date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2005-01-03 09:30:00,19.73,19.82,19.67,19.71,22000.0,19.73,19.82,19.67,19.71,22000.0
2005-01-03 09:35:00,19.72,19.85,19.71,19.84,17000.0,19.72,19.85,19.71,19.84,17000.0
2005-01-03 09:40:00,19.84,19.85,19.71,19.8,14500.0,19.84,19.85,19.71,19.8,14500.0
2005-01-03 09:45:00,19.77,19.85,19.77,19.77,14800.0,19.77,19.85,19.77,19.77,14800.0
2005-01-03 09:50:00,19.78,19.78,19.66,19.66,12500.0,19.78,19.78,19.66,19.66,12500.0
2005-01-03 09:55:00,19.66,19.73,19.66,19.71,9000.0,19.66,19.73,19.66,19.71,9000.0
2005-01-03 10:00:00,19.71,19.76,19.56,19.56,25300.0,19.71,19.76,19.56,19.56,25300.0
2005-01-03 10:05:00,19.56,19.58,19.5,19.52,16700.0,19.56,19.58,19.5,19.52,16700.0
2005-01-03 10:10:00,19.53,19.54,19.43,19.43,8400.0,19.53,19.54,19.43,19.43,8400.0
2005-01-03 10:15:00,19.43,19.43,19.27,19.34,30300.0,19.43,19.43,19.27,19.34,30300.0
2005-01-03 10:20:00,19.31,19.31,19.23,19.25,26800.0,19.31,19.31,19.23,19.25,26800.0
2005-01-03 10:25:00,19.25,19.29,19.17,19.22,39200.0,19.25,19.29,19.17,19.22,39200.0
2005-01-03 10:30:00,19.21,19.36,19.11,19.15,57800.0,19.21,19.36,19.11,19.15,57800.0
2005-01-03 10:35:00,19.15,19.16,18.9,18.97,35200.0,19.15,19.16,18.9,18.97,35200.0
2005-01-03 10:40:00,18.97,19.11,18.96,19.11,38800.0,18.97,19.11,18.96,19.11,38800.0
2005-01-03 10:45:00,19.12,19.24,19.12,19.23,48900.0,19.12,19.24,19.12,19.23,48900.0
2005-01-03 10:50:00,19.24,19.42,19.23,19.38,40700.0,19.24,19.42,19.23,19.38,40700.0
2005-01-03 10:55:00,19.38,19.4,19.32,19.4,51000.0,19.38,19.4,19.32,19.4,51000.0
2005-01-03 11:00:00,19.1,19.37,19.1,19.29,80500.0,19.1,19.37,19.1,19.29,80500.0
2005-01-03 11:05:00,19.29,19.36,19.27,19.36,13200.0,19.29,19.36,19.27,19.36,13200.0
2005-01-03 11:10:00,19.36,19.4,19.31,19.31,19600.0,19.36,19.4,19.31,19.31,19600.0
2005-01-03 11:15:00,19.29,19.34,19.27,19.34,10200.0,19.29,19.34,19.27,19.34,10200.0
2005-01-03 11:20:00,19.36,19.43,19.32,19.38,46200.0,19.36,19.43,19.32,19.38,46200.0
2005-01-03 11:25:00,19.4,19.49,19.39,19.49,9600.0,19.4,19.49,19.39,19.49,9600.0
2005-01-03 11:30:00,19.5,19.52,19.48,19.52,24300.0,19.5,19.52,19.48,19.52,24300.0
2005-01-03 11:35:00,19.5,19.52,19.42,19.42,23500.0,19.5,19.52,19.42,19.42,23500.0
2005-01-03 11:40:00,19.44,19.51,19.44,19.5,9500.0,19.44,19.51,19.44,19.5,9500.0
2005-01-03 11:45:00,19.51,19.56,19.51,19.55,10800.0,19.51,19.56,19.51,19.55,10800.0
2005-01-03 11:50:00,19.55,19.55,19.54,19.54,4200.0,19.55,19.55,19.54,19.54,4200.0
2005-01-03 11:55:00,19.54,19.54,19.49,19.49,1900.0,19.54,19.54,19.49,19.49,1900.0
2005-01-03 12:00:00,19.48,19.48,19.4,19.4,5600.0,19.48,19.48,19.4,19.4,5600.0
2005-01-03 12:05:00,19.41,19.43,19.41,19.43,3800.0,19.41,19.43,19.41,19.43,3800.0
2005-01-03 12:10:00,19.42,19.43,19.42,19.43,3200.0,19.42,19.43,19.42,19.43,3200.0
2005-01-03 12:15:00,19.43,19.59,19.43,19.52,24100.0,19.43,19.59,19.43,19.52,24100.0
2005-01-03 12:20:00,19.52,19.53,19.52,19.52,10600.0,19.52,19.53,19.52,19.52,10600.0
2005-01-03 12:25:00,19.5,19.5,19.48,19.48,5500.0,19.5,19.5,19.48,19.48,5500.0
2005-01-03 12:30:00,19.48,19.48,19.45,19.45,6200.0,19.48,19.48,19.45,19.45,6200.0
2005-01-03 12:35:00,19.46,19.46,19.45,19.45,3200.0,19.46,19.46,19.45,19.45,3200.0
2005-01-03 12:40:00,19.46,19.46,19.45,19.45,2100.0,19.46,19.46,19.45,19.45,2100.0
2005-01-03 12:45:00,19.46,19.5,19.46,19.5,5300.0,19.46,19.5,19.46,19.5,5300.0
2005-01-03 12:50:00,19.5,19.5,19.48,19.48,3300.0,19.5,19.5,19.48,19.48,3300.0
2005-01-03 12:55:00,19.46,19.48,19.46,19.46,4000.0,19.46,19.48,19.46,19.46,4000.0
2005-01-03 13:00:00,19.46,19.47,19.45,19.45,4800.0,19.46,19.47,19.45,19.45,4800.0
2005-01-03 13:05:00,19.45,19.46,19.45,19.45,5500.0,19.45,19.46,19.45,19.45,5500.0
2005-01-03 13:10:00,19.45,19.46,19.44,19.46,4000.0,19.45,19.46,19.44,19.46,4000.0
2005-01-03 13:15:00,19.44,19.47,19.44,19.45,53300.0,19.44,19.47,19.44,19.45,53300.0
2005-01-03 13:20:00,19.45,19.46,19.44,19.45,6500.0,19.45,19.46,19.44,19.45,6500.0
2005-01-03 13:25:00,19.45,19.45,19.37,19.37,11000.0,19.45,19.45,19.37,19.37,11000.0
2005-01-03 13:30:00,19.38,19.4,19.36,19.39,32200.0,19.38,19.4,19.36,19.39,32200.0
2005-01-03 13:35:00,19.41,19.42,19.4,19.41,3500.0,19.41,19.42,19.4,19.41,3500.0
2005-01-03 13:40:00,19.42,19.44,19.41,19.43,5400.0,19.42,19.44,19.41,19.43,5400.0
2005-01-03 13:45:00,19.43,19.44,19.42,19.42,4700.0,19.43,19.44,19.42,19.42,4700.0
2005-01-03 13:50:00,19.42,19.47,19.42,19.46,9800.0,19.42,19.47,19.42,19.46,9800.0
2005-01-03 13:55:00,19.46,19.46,19.46,19.46,9800.0,19.46,19.46,19.46,19.46,9800.0
2005-01-03 14:00:00,19.46,19.47,19.45,19.45,11300.0,19.46,19.47,19.45,19.45,11300.0
2005-01-03 14:05:00,19.45,19.46,19.43,19.44,7800.0,19.45,19.46,19.43,19.44,7800.0
2005-01-03 14:10:00,19.44,19.46,19.44,19.46,7200.0,19.44,19.46,19.44,19.46,7200.0
2005-01-03 14:15:00,19.46,19.51,19.46,19.51,11400.0,19.46,19.51,19.46,19.51,11400.0
2005-01-03 14:20:00,19.51,19.53,19.49,19.5,7900.0,19.51,19.53,19.49,19.5,7900.0
2005-01-03 14:25:00,19.51,19.56,19.5,19.56,12800.0,19.51,19.56,19.5,19.56,12800.0
2005-01-03 14:30:00,19.56,19.6,19.53,19.54,40300.0,19.56,19.6,19.53,19.54,40300.0
2005-01-03 14:35:00,19.54,19.57,19.54,19.54,66900.0,19.54,19.57,19.54,19.54,66900.0
2005-01-03 14:40:00,19.53,19.59,19.51,19.58,49400.0,19.53,19.59,19.51,19.58,49400.0
2005-01-03 14:45:00,19.58,19.58,19.53,19.55,14800.0,19.58,19.58,19.53,19.55,14800.0
2005-01-03 14:50:00,19.55,19.63,19.54,19.54,14600.0,19.55,19.63,19.54,19.54,14600.0
2005-01-03 14:55:00,19.54,19.56,19.51,19.55,13100.0,19.54,19.56,19.51,19.55,13100.0
2005-01-03 15:00:00,19.55,19.65,19.52,19.59,40000.0,19.55,19.65,19.52,19.59,40000.0
2005-01-03 15:05:00,19.59,19.64,19.58,19.59,12200.0,19.59,19.64,19.58,19.59,12200.0
2005-01-03 15:10:00,19.59,19.59,19.5,19.5,29700.0,19.59,19.59,19.5,19.5,29700.0
2005-01-03 15:15:00,19.5,19.5,19.41,19.42,24400.0,19.5,19.5,19.41,19.42,24400.0
2005-01-03 15:20:00,19.42,19.45,19.41,19.41,22500.0,19.42,19.45,19.41,19.41,22500.0
2005-01-03 15:25:00,19.41,19.41,19.33,19.34,20900.0,19.41,19.41,19.33,19.34,20900.0
2005-01-03 15:30:00,19.33,19.39,19.31,19.34,24500.0,19.33,19.39,19.31,19.34,24500.0
2005-01-03 15:35:00,19.34,19.35,19.28,19.31,18800.0,19.34,19.35,19.28,19.31,18800.0
2005-01-03 15:40:00,19.32,19.39,19.31,19.36,27400.0,19.32,19.39,19.31,19.36,27400.0
2005-01-03 15:45:00,19.38,19.38,19.35,19.35,26400.0,19.38,19.38,19.35,19.35,26400.0
2005-01-03 15:50:00,19.35,19.4,19.27,19.38,49400.0,19.35,19.4,19.27,19.38,49400.0
2005-01-03 15:55:00,19.39,19.42,19.37,19.41,86200.0,19.39,19.42,19.37,19.41,86200.0
2005-01-04 09:30:00,19.42,19.67,19.3,19.65,34200.0,19.42,19.67,19.3,19.65,34200.0
2005-01-04 09:35:00,19.66,19.66,19.32,19.35,37900.0,19.66,19.66,19.32,19.35,37900.0
2005-01-04 09:40:00,19.32,19.34,19.31,19.31,13100.0,19.32,19.34,19.31,19.31,13100.0
2005-01-04 09:45:00,19.31,19.45,19.28,19.45,61400.0,19.31,19.45,19.28,19.45,61400.0
2005-01-04 09:50:00,19.43,19.43,19.35,19.35,20700.0,19.43,19.43,19.35,19.35,20700.0
2005-01-04 09:55:00,19.37,19.37,19.35,19.36,25300.0,19.37,19.37,19.35,19.36,25300.0
2005-01-04 10:00:00,19.37,19.39,19.36,19.38,31200.0,19.37,19.39,19.36,19.38,31200.0
2005-01-04 10:05:00,19.38,19.5,19.38,19.42,37800.0,19.38,19.5,19.38,19.42,37800.0
2005-01-04 10:10:00,19.42,19.42,19.35,19.37,15500.0,19.42,19.42,19.35,19.37,15500.0
2005-01-04 10:15:00,19.37,19.4,19.36,19.36,10100.0,19.37,19.4,19.36,19.36,10100.0
2005-01-04 10:20:00,19.36,19.36,19.32,19.33,19200.0,19.36,19.36,19.32,19.33,19200.0
2005-01-04 10:25:00,19.33,19.35,19.29,19.35,34600.0,19.33,19.35,19.29,19.35,34600.0
2005-01-04 10:30:00,19.35,19.36,19.28,19.29,18900.0,19.35,19.36,19.28,19.29,18900.0
2005-01-04 10:35:00,19.29,19.3,19.27,19.27,17600.0,19.29,19.3,19.27,19.27,17600.0
2005-01-04 10:40:00,19.27,19.27,19.1,19.11,17200.0,19.27,19.27,19.1,19.11,17200.0
2005-01-04 10:45:00,19.11,19.11,18.97,19.0,36200.0,19.11,19.11,18.97,19.0,36200.0
2005-01-04 10:50:00,19.01,19.02,19.0,19.01,24700.0,19.01,19.02,19.0,19.01,24700.0
2005-01-04 10:55:00,19.0,19.01,18.97,19.0,38800.0,19.0,19.01,18.97,19.0,38800.0
2005-01-04 11:00:00,18.99,19.0,18.98,19.0,30600.0,18.99,19.0,18.98,19.0,30600.0
2005-01-04 11:05:00,19.01,19.02,18.99,19.01,37900.0,19.01,19.02,18.99,19.01,37900.0
2005-01-04 11:10:00,19.01,19.09,18.99,19.06,23600.0,19.01,19.09,18.99,19.06,23600.0
2005-01-04 11:15:00,19.07,19.1,19.05,19.07,13600.0,19.07,19.1,19.05,19.07,13600.0
2005-01-04 11:20:00,19.07,19.08,19.05,19.08,17100.0,19.07,19.08,19.05,19.08,17100.0
2005-01-04 11:25:00,19.06,19.07,19.03,19.04,74500.0,19.06,19.07,19.03,19.04,74500.0
2005-01-04 11:30:00,19.03,19.06,19.0,19.01,95300.0,19.03,19.06,19.0,19.01,95300.0
2005-01-04 11:35:00,19.02,19.08,19.02,19.05,6400.0,19.02,19.08,19.02,19.05,6400.0
2005-01-04 11:40:00,19.06,19.06,19.05,19.05,3700.0,19.06,19.06,19.05,19.05,3700.0
2005-01-04 11:45:00,19.06,19.12,19.04,19.04,16400.0,19.06,19.12,19.04,19.04,16400.0
2005-01-04 11:50:00,19.05,19.09,19.05,19.07,11500.0,19.05,19.09,19.05,19.07,11500.0
2005-01-04 11:55:00,19.07,19.12,19.07,19.1,11900.0,19.07,19.12,19.07,19.1,11900.0
2005-01-04 12:00:00,19.1,19.12,19.06,19.07,43700.0,19.1,19.12,19.06,19.07,43700.0
2005-01-04 12:05:00,19.07,19.07,19.01,19.04,20100.0,19.07,19.07,19.01,19.04,20100.0
2005-01-04 12:10:00,19.03,19.05,18.99,19.0,73000.0,19.03,19.05,18.99,19.0,73000.0
2005-01-04 12:15:00,19.0,19.01,18.87,18.87,41300.0,19.0,19.01,18.87,18.87,41300.0
2005-01-04 12:20:00,18.87,18.87,18.83,18.85,35400.0,18.87,18.87,18.83,18.85,35400.0
2005-01-04 12:25:00,18.83,18.89,18.79,18.79,41000.0,18.83,18.89,18.79,18.79,41000.0
2005-01-04 12:30:00,18.8,18.8,18.75,18.75,44600.0,18.8,18.8,18.75,18.75,44600.0
2005-01-04 12:35:00,18.75,18.76,18.73,18.74,57400.0,18.75,18.76,18.73,18.74,57400.0
2005-01-04 12:40:00,18.73,18.74,18.73,18.73,24800.0,18.73,18.74,18.73,18.73,24800.0
2005-01-04 12:45:00,18.72,18.76,18.7,18.75,30600.0,18.72,18.76,18.7,18.75,30600.0
2005-01-04 12:50:00,18.76,18.76,18.75,18.75,12000.0,18.76,18.76,18.75,18.75,12000.0
2005-01-04 12:55:00,18.76,18.76,18.73,18.75,56800.0,18.76,18.76,18.73,18.75,56800.0
2005-01-04 13:00:00,18.75,18.77,18.74,18.76,52300.0,18.75,18.77,18.74,18.76,52300.0
2005-01-04 13:05:00,18.76,18.76,18.75,18.75,8600.0,18.76,18.76,18.75,18.75,8600.0
2005-01-04 13:10:00,18.75,18.81,18.75,18.81,7600.0,18.75,18.81,18.75,18.81,7600.0
2005-01-04 13:15:00,18.81,18.81,18.79,18.79,11300.0,18.81,18.81,18.79,18.79,11300.0
2005-01-04 13:20:00,18.79,18.79,18.74,18.75,40200.0,18.79,18.79,18.74,18.75,40200.0
2005-01-04 13:25:00,18.74,18.78,18.73,18.78,21900.0,18.74,18.78,18.73,18.78,21900.0
2005-01-04 13:30:00,18.77,18.79,18.74,18.76,4000.0,18.77,18.79,18.74,18.76,4000.0
2005-01-04 13:35:00,18.74,18.77,18.74,18.74,51300.0,18.74,18.77,18.74,18.74,51300.0
2005-01-04 13:40:00,18.74,18.75,18.74,18.74,7100.0,18.74,18.75,18.74,18.74,7100.0
2005-01-04 13:45:00,18.74,18.77,18.73,18.75,130200.0,18.74,18.77,18.73,18.75,130200.0
2005-01-04 13:50:00,18.75,18.77,18.74,18.74,23700.0,18.75,18.77,18.74,18.74,23700.0
2005-01-04 13:55:00,18.74,18.75,18.71,18.71,18300.0,18.74,18.75,18.71,18.71,18300.0
2005-01-04 14:00:00,18.7,18.7,18.49,18.51,30200.0,18.7,18.7,18.49,18.51,30200.0
2005-01-04 14:05:00,18.5,18.52,18.37,18.38,28100.0,18.5,18.52,18.37,18.38,28100.0
2005-01-04 14:10:00,18.37,18.38,18.29,18.3,46400.0,18.37,18.38,18.29,18.3,46400.0
2005-01-04 14:15:00,18.28,18.29,18.11,18.23,80400.0,18.28,18.29,18.11,18.23,80400.0
2005-01-04 14:20:00,18.24,18.34,18.24,18.3,54200.0,18.24,18.34,18.24,18.3,54200.0
2005-01-04 14:25:00,18.3,18.33,18.29,18.29,50900.0,18.3,18.33,18.29,18.29,50900.0
2005-01-04 14:30:00,18.3,18.31,18.22,18.24,43800.0,18.3,18.31,18.22,18.24,43800.0
2005-01-04 14:35:00,18.24,18.24,18.12,18.13,66400.0,18.24,18.24,18.12,18.13,66400.0
2005-01-04 14:40:00,18.14,18.16,18.1,18.1,37300.0,18.14,18.16,18.1,18.1,37300.0
2005-01-04 14:45:00,18.1,18.28,18.09,18.26,39000.0,18.1,18.28,18.09,18.26,39000.0
2005-01-04 14:50:00,18.28,18.3,18.23,18.27,24000.0,18.28,18.3,18.23,18.27,24000.0
2005-01-04 14:55:00,18.28,18.31,18.24,18.31,13400.0,18.28,18.31,18.24,18.31,13400.0
2005-01-04 15:00:00,18.32,18.43,18.3,18.39,41400.0,18.32,18.43,18.3,18.39,41400.0
2005-01-04 15:05:00,18.37,18.47,18.37,18.45,28300.0,18.37,18.47,18.37,18.45,28300.0
2005-01-04 15:10:00,18.46,18.46,18.43,18.45,20900.0,18.46,18.46,18.43,18.45,20900.0
2005-01-04 15:15:00,18.44,18.48,18.43,18.47,20300.0,18.44,18.48,18.43,18.47,20300.0
2005-01-04 15:20:00,18.46,18.47,18.41,18.46,44900.0,18.46,18.47,18.41,18.46,44900.0
2005-01-04 15:25:00,18.46,18.5,18.45,18.49,26400.0,18.46,18.5,18.45,18.49,26400.0
2005-01-04 15:30:00,18.49,18.54,18.45,18.54,81300.0,18.49,18.54,18.45,18.54,81300.0
2005-01-04 15:35:00,18.54,18.54,18.48,18.5,58900.0,18.54,18.54,18.48,18.5,58900.0
2005-01-04 15:40:00,18.49,18.53,18.49,18.52,24800.0,18.49,18.53,18.49,18.52,24800.0
2005-01-04 15:45:00,18.52,18.55,18.52,18.55,38900.0,18.52,18.55,18.52,18.55,38900.0
2005-01-04 15:50:00,18.55,18.57,18.54,18.57,27300.0,18.55,18.57,18.54,18.57,27300.0
2005-01-04 15:55:00,18.57,18.67,18.57,18.59,179100.0,18.57,18.67,18.57,18.59,179100.0
2005-01-05 09:30:00,18.2,18.48,18.0,18.44,60400.0,18.2,18.48,18.0,18.44,60400.0
2005-01-05 09:35:00,18.47,18.57,18.43,18.56,35200.0,18.47,18.57,18.43,18.56,35200.0
2005-01-05 09:40:00,18.58,18.58,18.53,18.55,7800.0,18.58,18.58,18.53,18.55,7800.0
2005-01-05 09:45:00,18.54,18.74,18.54,18.7,46900.0,18.54,18.74,18.54,18.7,46900.0
2005-01-05 09:50:00,18.71,18.91,18.66,18.84,27300.0,18.71,18.91,18.66,18.84,27300.0
2005-01-05 09:55:00,18.85,18.93,18.85,18.9,29000.0,18.85,18.93,18.85,18.9,29000.0
2005-01-05 10:00:00,18.9,18.93,18.79,18.9,30100.0,18.9,18.93,18.79,18.9,30100.0
2005-01-05 10:05:00,18.88,18.88,18.63,18.65,42300.0,18.88,18.88,18.63,18.65,42300.0
2005-01-05 10:10:00,18.63,18.64,18.59,18.62,19000.0,18.63,18.64,18.59,18.62,19000.0
2005-01-05 10:15:00,18.62,18.67,18.61,18.65,31100.0,18.62,18.67,18.61,18.65,31100.0
2005-01-05 10:20:00,18.65,18.65,18.51,18.53,24600.0,18.65,18.65,18.51,18.53,24600.0
2005-01-05 10:25:00,18.53,18.68,18.44,18.47,35700.0,18.53,18.68,18.44,18.47,35700.0
2005-01-05 10:30:00,18.44,18.53,18.37,18.53,18100.0,18.44,18.53,18.37,18.53,18100.0
2005-01-05 10:35:00,18.53,18.6,18.33,18.39,51600.0,18.53,18.6,18.33,18.39,51600.0
2005-01-05 10:40:00,18.39,18.45,18.39,18.4,13900.0,18.39,18.45,18.39,18.4,13900.0
2005-01-05 10:45:00,18.4,18.42,18.27,18.28,31900.0,18.4,18.42,18.27,18.28,31900.0
2005-01-05 10:50:00,18.28,18.34,18.25,18.33,19000.0,18.28,18.34,18.25,18.33,19000.0
2005-01-05 10:55:00,18.32,18.33,18.3,18.3,12000.0,18.32,18.33,18.3,18.3,12000.0
2005-01-05 11:00:00,18.3,18.34,18.3,18.3,16000.0,18.3,18.34,18.3,18.3,16000.0
2005-01-05 11:05:00,18.3,18.31,18.27,18.27,24400.0,18.3,18.31,18.27,18.27,24400.0
2005-01-05 11:10:00,18.26,18.28,18.21,18.21,13000.0,18.26,18.28,18.21,18.21,13000.0
2005-01-05 11:15:00,18.22,18.23,18.21,18.21,10100.0,18.22,18.23,18.21,18.21,10100.0
2005-01-05 11:20:00,18.21,18.22,18.15,18.15,8200.0,18.21,18.22,18.15,18.15,8200.0
2005-01-05 11:25:00,18.16,18.23,18.1,18.22,30500.0,18.16,18.23,18.1,18.22,30500.0
2005-01-05 11:30:00,18.23,18.27,18.18,18.2,20900.0,18.23,18.27,18.18,18.2,20900.0
2005-01-05 11:35:00,18.19,18.19,18.16,18.16,7400.0,18.19,18.19,18.16,18.16,7400.0
2005-01-05 11:40:00,18.16,18.22,18.16,18.22,5800.0,18.16,18.22,18.16,18.22,5800.0
2005-01-05 11:45:00,18.26,18.29,18.26,18.29,4600.0,18.26,18.29,18.26,18.29,4600.0
2005-01-05 11:50:00,18.29,18.29,18.18,18.19,29500.0,18.29,18.29,18.18,18.19,29500.0
2005-01-05 11:55:00,18.2,18.2,18.18,18.19,2900.0,18.2,18.2,18.18,18.19,2900.0
2005-01-05 12:00:00,18.21,18.26,18.18,18.18,9800.0,18.21,18.26,18.18,18.18,9800.0
2005-01-05 12:05:00,18.18,18.19,18.16,18.16,13600.0,18.18,18.19,18.16,18.16,13600.0
2005-01-05 12:10:00,18.15,18.15,18.08,18.14,5700.0,18.15,18.15,18.08,18.14,5700.0
2005-01-05 12:15:00,18.16,18.17,18.15,18.15,7900.0,18.16,18.17,18.15,18.15,7900.0
2005-01-05 12:20:00,18.14,18.14,18.05,18.05,23800.0,18.14,18.14,18.05,18.05,23800.0
2005-01-05 12:25:00,18.04,18.14,18.03,18.1,19800.0,18.04,18.14,18.03,18.1,19800.0
2005-01-05 12:30:00,18.12,18.15,18.08,18.08,10100.0,18.12,18.15,18.08,18.08,10100.0
2005-01-05 12:35:00,18.06,18.06,18.02,18.04,16000.0,18.06,18.06,18.02,18.04,16000.0
2005-01-05 12:40:00,18.02,18.06,18.02,18.03,11400.0,18.02,18.06,18.02,18.03,11400.0
2005-01-05 12:45:00,18.03,18.03,17.91,17.91,24800.0,18.03,18.03,17.91,17.91,24800.0
2005-01-05 12:50:00,17.92,18.0,17.92,18.0,9400.0,17.92,18.0,17.92,18.0,9400.0
2005-01-05 12:55:00,17.99,17.99,17.96,17.98,9600.0,17.99,17.99,17.96,17.98,9600.0
2005-01-05 13:00:00,17.95,18.02,17.94,18.01,7600.0,17.95,18.02,17.94,18.01,7600.0
2005-01-05 13:05:00,18.01,18.15,18.01,18.13,22400.0,18.01,18.15,18.01,18.13,22400.0
2005-01-05 13:10:00,18.12,18.13,18.05,18.1,51700.0,18.12,18.13,18.05,18.1,51700.0
2005-01-05 13:15:00,18.1,18.14,18.1,18.12,26100.0,18.1,18.14,18.1,18.12,26100.0
2005-01-05 13:20:00,18.14,18.2,18.13,18.18,16100.0,18.14,18.2,18.13,18.18,16100.0
2005-01-05 13:25:00,18.18,18.19,18.15,18.17,15600.0,18.18,18.19,18.15,18.17,15600.0
2005-01-05 13:30:00,18.18,18.24,18.18,18.24,11400.0,18.18,18.24,18.18,18.24,11400.0
2005-01-05 13:35:00,18.25,18.29,18.25,18.25,11900.0,18.25,18.29,18.25,18.25,11900.0
2005-01-05 13:40:00,18.24,18.26,18.23,18.25,5800.0,18.24,18.26,18.23,18.25,5800.0
2005-01-05 13:45:00,18.24,18.26,18.24,18.24,9900.0,18.24,18.26,18.24,18.24,9900.0
2005-01-05 13:50:00,18.23,18.24,18.18,18.2,8400.0,18.23,18.24,18.18,18.2,8400.0
2005-01-05 13:55:00,18.18,18.18,18.11,18.11,7700.0,18.18,18.18,18.11,18.11,7700.0
2005-01-05 14:00:00,18.1,18.11,18.07,18.11,10600.0,18.1,18.11,18.07,18.11,10600.0
2005-01-05 14:05:00,18.1,18.11,18.09,18.1,14000.0,18.1,18.11,18.09,18.1,14000.0
2005-01-05 14:10:00,18.1,18.1,17.88,17.89,90600.0,18.1,18.1,17.88,17.89,90600.0
2005-01-05 14:15:00,17.89,17.95,17.87,17.95,92400.0,17.89,17.95,17.87,17.95,92400.0
2005-01-05 14:20:00,17.95,18.0,17.95,18.0,14400.0,17.95,18.0,17.95,18.0,14400.0
2005-01-05 14:25:00,18.0,18.11,18.0,18.06,23200.0,18.0,18.11,18.0,18.06,23200.0
2005-01-05 14:30:00,18.06,18.1,18.02,18.1,8400.0,18.06,18.1,18.02,18.1,8400.0
2005-01-05 14:35:00,18.09,18.09,18.07,18.07,5900.0,18.09,18.09,18.07,18.07,5900.0
2005-01-05 14:40:00,18.07,18.07,17.98,17.98,8200.0,18.07,18.07,17.98,17.98,8200.0
2005-01-05 14:45:00,17.98,18.01,17.94,18.0,21500.0,17.98,18.01,17.94,18.0,21500.0
2005-01-05 14:50:00,18.01,18.01,17.98,18.0,20400.0,18.01,18.01,17.98,18.0,20400.0
2005-01-05 14:55:00,18.0,18.04,17.97,17.97,10900.0,18.0,18.04,17.97,17.97,10900.0
2005-01-05 15:00:00,17.97,18.0,17.97,17.99,13400.0,17.97,18.0,17.97,17.99,13400.0
2005-01-05 15:05:00,17.99,18.0,17.99,18.0,7500.0,17.99,18.0,17.99,18.0,7500.0
2005-01-05 15:10:00,18.0,18.05,18.0,18.05,15300.0,18.0,18.05,18.0,18.05,15300.0
2005-01-05 15:15:00,18.04,18.05,18.04,18.05,9900.0,18.04,18.05,18.04,18.05,9900.0
2005-01-05 15:20:00,18.05,18.05,18.03,18.04,12500.0,18.05,18.05,18.03,18.04,12500.0
2005-01-05 15:25:00,18.04,18.04,18.0,18.01,14800.0,18.04,18.04,18.0,18.01,14800.0
2005-01-05 15:30:00,18.01,18.02,18.0,18.0,24400.0,18.01,18.02,18.0,18.0,24400.0
2005-01-05 15:35:00,18.01,18.04,17.98,18.02,29300.0,18.01,18.04,17.98,18.02,29300.0
2005-01-05 15:40:00,18.02,18.02,17.99,18.02,50300.0,18.02,18.02,17.99,18.02,50300.0
2005-01-05 15:45:00,18.03,18.07,18.01,18.07,25500.0,18.03,18.07,18.01,18.07,25500.0
2005-01-05 15:50:00,18.08,18.1,18.03,18.07,64100.0,18.08,18.1,18.03,18.07,64100.0
2005-01-05 15:55:00,18.08,18.12,18.04,18.08,246300.0,18.08,18.12,18.04,18.08,246300.0
2005-01-06 09:30:00,18.09,18.2,18.02,18.2,24900.0,18.09,18.2,18.02,18.2,24900.0
2005-01-06 09:35:00,18.2,18.35,18.17,18.22,41600.0,18.2,18.35,18.17,18.22,41600.0
2005-01-06 09:40:00,18.18,18.2,18.13,18.18,14500.0,18.18,18.2,18.13,18.18,14500.0
2005-01-06 09:45:00,18.17,18.39,18.17,18.35,15000.0,18.17,18.39,18.17,18.35,15000.0
2005-01-06 09:50:00,18.35,18.35,18.27,18.27,12500.0,18.35,18.35,18.27,18.27,12500.0
2005-01-06 09:55:00,18.27,18.28,18.21,18.24,4800.0,18.27,18.28,18.21,18.24,4800.0
2005-01-06 10:00:00,18.24,18.24,18.16,18.19,9700.0,18.24,18.24,18.16,18.19,9700.0
2005-01-06 10:05:00,18.19,18.27,18.19,18.26,9400.0,18.19,18.27,18.19,18.26,9400.0
2005-01-06 10:10:00,18.26,18.4,18.24,18.39,18100.0,18.26,18.4,18.24,18.39,18100.0
2005-01-06 10:15:00,18.4,18.4,18.22,18.22,8700.0,18.4,18.4,18.22,18.22,8700.0
2005-01-06 10:20:00,18.22,18.31,18.2,18.29,10500.0,18.22,18.31,18.2,18.29,10500.0
2005-01-06 10:25:00,18.3,18.3,18.25,18.25,5400.0,18.3,18.3,18.25,18.25,5400.0
2005-01-06 10:30:00,18.25,18.32,18.2,18.3,16100.0,18.25,18.32,18.2,18.3,16100.0
2005-01-06 10:35:00,18.3,18.31,18.23,18.25,14500.0,18.3,18.31,18.23,18.25,14500.0
2005-01-06 10:40:00,18.25,18.3,18.2,18.23,12900.0,18.25,18.3,18.2,18.23,12900.0
2005-01-06 10:45:00,18.22,18.22,18.16,18.17,11900.0,18.22,18.22,18.16,18.17,11900.0
2005-01-06 10:50:00,18.16,18.16,18.08,18.08,9400.0,18.16,18.16,18.08,18.08,9400.0
2005-01-06 10:55:00,18.08,18.08,18.01,18.06,13300.0,18.08,18.08,18.01,18.06,13300.0
2005-01-06 11:00:00,18.05,18.05,18.0,18.0,14300.0,18.05,18.05,18.0,18.0,14300.0
2005-01-06 11:05:00,18.0,18.25,18.0,18.25,16500.0,18.0,18.25,18.0,18.25,16500.0
2005-01-06 11:10:00,18.22,18.28,18.22,18.22,16800.0,18.22,18.28,18.22,18.22,16800.0
2005-01-06 11:15:00,18.22,18.23,18.21,18.22,3700.0,18.22,18.23,18.21,18.22,3700.0
2005-01-06 11:20:00,18.22,18.31,18.22,18.29,7700.0,18.22,18.31,18.22,18.29,7700.0
2005-01-06 11:25:00,18.29,18.34,18.28,18.32,11200.0,18.29,18.34,18.28,18.32,11200.0
2005-01-06 11:30:00,18.34,18.34,18.3,18.3,17200.0,18.34,18.34,18.3,18.3,17200.0
2005-01-06 11:35:00,18.3,18.3,18.27,18.27,8100.0,18.3,18.3,18.27,18.27,8100.0
2005-01-06 11:40:00,18.26,18.27,18.22,18.23,11200.0,18.26,18.27,18.22,18.23,11200.0
2005-01-06 11:45:00,18.21,18.27,18.21,18.27,3100.0,18.21,18.27,18.21,18.27,3100.0
2005-01-06 11:50:00,18.25,18.26,18.22,18.23,12800.0,18.25,18.26,18.22,18.23,12800.0
2005-01-06 11:55:00,18.23,18.23,18.21,18.22,5900.0,18.23,18.23,18.21,18.22,5900.0
2005-01-06 12:00:00,18.21,18.22,18.16,18.22,15700.0,18.21,18.22,18.16,18.22,15700.0
2005-01-06 12:05:00,18.22,18.22,18.14,18.17,18200.0,18.22,18.22,18.14,18.17,18200.0
2005-01-06 12:10:00,18.16,18.2,18.15,18.19,9300.0,18.16,18.2,18.15,18.19,9300.0
2005-01-06 12:15:00,18.19,18.2,18.17,18.18,13400.0,18.19,18.2,18.17,18.18,13400.0
2005-01-06 12:20:00,18.18,18.18,18.16,18.16,9900.0,18.18,18.18,18.16,18.16,9900.0
2005-01-06 12:25:00,18.15,18.15,18.11,18.11,4600.0,18.15,18.15,18.11,18.11,4600.0
2005-01-06 12:30:00,18.12,18.13,18.05,18.08,7700.0,18.12,18.13,18.05,18.08,7700.0
2005-01-06 12:35:00,18.08,18.12,18.08,18.12,6500.0,18.08,18.12,18.08,18.12,6500.0
2005-01-06 12:40:00,18.12,18.16,18.12,18.15,3300.0,18.12,18.16,18.12,18.15,3300.0
2005-01-06 12:45:00,18.15,18.19,18.14,18.19,6900.0,18.15,18.19,18.14,18.19,6900.0
2005-01-06 12:50:00,18.19,18.21,18.15,18.15,6200.0,18.19,18.21,18.15,18.15,6200.0
2005-01-06 12:55:00,18.15,18.16,18.12,18.15,9500.0,18.15,18.16,18.12,18.15,9500.0
2005-01-06 13:00:00,18.15,18.19,18.14,18.19,6100.0,18.15,18.19,18.14,18.19,6100.0
2005-01-06 13:05:00,18.18,18.18,18.13,18.15,15800.0,18.18,18.18,18.13,18.15,15800.0
2005-01-06 13:10:00,18.15,18.16,18.13,18.15,6500.0,18.15,18.16,18.13,18.15,6500.0
2005-01-06 13:15:00,18.15,18.15,18.05,18.05,6400.0,18.15,18.15,18.05,18.05,6400.0
2005-01-06 13:20:00,18.05,18.18,18.04,18.17,10900.0,18.05,18.18,18.04,18.17,10900.0
2005-01-06 13:25:00,18.16,18.16,18.1,18.14,6600.0,18.16,18.16,18.1,18.14,6600.0
2005-01-06 13:30:00,18.14,18.14,18.12,18.14,4900.0,18.14,18.14,18.12,18.14,4900.0
2005-01-06 13:35:00,18.15,18.18,18.15,18.15,6500.0,18.15,18.18,18.15,18.15,6500.0
2005-01-06 13:40:00,18.16,18.16,18.14,18.14,3600.0,18.16,18.16,18.14,18.14,3600.0
2005-01-06 13:45:00,18.13,18.22,18.13,18.21,6300.0,18.13,18.22,18.13,18.21,6300.0
2005-01-06 13:50:00,18.19,18.24,18.18,18.22,11600.0,18.19,18.24,18.18,18.22,11600.0
2005-01-06 13:55:00,18.21,18.22,18.13,18.13,20000.0,18.21,18.22,18.13,18.13,20000.0
2005-01-06 14:00:00,18.13,18.15,18.12,18.13,7100.0,18.13,18.15,18.12,18.13,7100.0
2005-01-06 14:05:00,18.12,18.13,18.06,18.12,23400.0,18.12,18.13,18.06,18.12,23400.0
2005-01-06 14:10:00,18.13,18.13,18.04,18.06,9200.0,18.13,18.13,18.04,18.06,9200.0
2005-01-06 14:15:00,18.06,18.06,18.0,18.06,8700.0,18.06,18.06,18.0,18.06,8700.0
2005-01-06 14:20:00,18.04,18.09,18.01,18.01,10800.0,18.04,18.09,18.01,18.01,10800.0
2005-01-06 14:25:00,18.01,18.05,17.97,18.05,25000.0,18.01,18.05,17.97,18.05,25000.0
2005-01-06 14:30:00,18.06,18.07,18.04,18.04,10500.0,18.06,18.07,18.04,18.04,10500.0
2005-01-06 14:35:00,18.04,18.07,18.02,18.07,14000.0,18.04,18.07,18.02,18.07,14000.0
2005-01-06 14:40:00,18.07,18.07,18.01,18.05,11000.0,18.07,18.07,18.01,18.05,11000.0
2005-01-06 14:45:00,18.04,18.08,18.03,18.08,18200.0,18.04,18.08,18.03,18.08,18200.0
2005-01-06 14:50:00,18.08,18.09,18.07,18.09,6300.0,18.08,18.09,18.07,18.09,6300.0
2005-01-06 14:55:00,18.09,18.09,17.99,18.01,14600.0,18.09,18.09,17.99,18.01,14600.0
2005-01-06 15:00:00,18.01,18.03,17.94,17.97,21400.0,18.01,18.03,17.94,17.97,21400.0
2005-01-06 15:05:00,17.98,18.01,17.98,18.01,13200.0,17.98,18.01,17.98,18.01,13200.0
2005-01-06 15:10:00,18.01,18.01,17.96,17.99,25200.0,18.01,18.01,17.96,17.99,25200.0
2005-01-06 15:15:00,17.98,17.98,17.9,17.9,26600.0,17.98,17.98,17.9,17.9,26600.0
2005-01-06 15:20:00,17.9,18.0,17.9,17.99,46500.0,17.9,18.0,17.9,17.99,46500.0
2005-01-06 15:25:00,17.99,18.0,17.98,17.99,23500.0,17.99,18.0,17.98,17.99,23500.0
2005-01-06 15:30:00,18.0,18.0,17.98,17.99,43300.0,18.0,18.0,17.98,17.99,43300.0
2005-01-06 15:35:00,17.99,18.02,17.99,18.0,18600.0,17.99,18.02,17.99,18.0,18600.0
2005-01-06 15:40:00,18.03,18.04,18.0,18.01,72200.0,18.03,18.04,18.0,18.01,72200.0
2005-01-06 15:45:00,18.0,18.0,17.86,17.91,43800.0,18.0,18.0,17.86,17.91,43800.0
2005-01-06 15:50:00,17.91,17.96,17.88,17.89,88000.0,17.91,17.96,17.88,17.89,88000.0
2005-01-06 15:55:00,17.9,17.93,17.81,17.89,174600.0,17.9,17.93,17.81,17.89,174600.0
2005-01-07 09:30:00,18.1,18.15,17.96,18.13,44100.0,18.1,18.15,17.96,18.13,44100.0
2005-01-07 09:35:00,18.13,18.18,18.03,18.1,87100.0,18.13,18.18,18.03,18.1,87100.0
2005-01-07 09:40:00,18.11,18.2,18.11,18.19,47000.0,18.11,18.2,18.11,18.19,47000.0
2005-01-07 09:45:00,18.18,18.19,17.99,17.99,73200.0,18.18,18.19,17.99,17.99,73200.0
2005-01-07 09:50:00,17.99,18.14,17.6,17.65,87200.0,17.99,18.14,17.6,17.65,87200.0
2005-01-07 09:55:00,17.7,17.77,17.56,17.63,34800.0,17.7,17.77,17.56,17.63,34800.0
2005-01-07 10:00:00,17.63,17.75,17.63,17.73,41900.0,17.63,17.75,17.63,17.73,41900.0
2005-01-07 10:05:00,17.74,17.8,17.68,17.68,38800.0,17.74,17.8,17.68,17.68,38800.0
2005-01-07 10:10:00,17.71,17.76,17.71,17.72,34200.0,17.71,17.76,17.71,17.72,34200.0
2005-01-07 10:15:00,17.72,17.77,17.66,17.77,28600.0,17.72,17.77,17.66,17.77,28600.0
2005-01-07 10:20:00,17.78,17.84,17.77,17.83,33900.0,17.78,17.84,17.77,17.83,33900.0
2005-01-07 10:25:00,17.82,17.83,17.65,17.68,40600.0,17.82,17.83,17.65,17.68,40600.0
2005-01-07 10:30:00,17.69,17.81,17.69,17.74,30400.0,17.69,17.81,17.69,17.74,30400.0
2005-01-07 10:35:00,17.74,17.78,17.69,17.78,30200.0,17.74,17.78,17.69,17.78,30200.0
2005-01-07 10:40:00,17.74,17.8,17.73,17.79,22000.0,17.74,17.8,17.73,17.79,22000.0
2005-01-07 10:45:00,17.8,17.81,17.77,17.8,18700.0,17.8,17.81,17.77,17.8,18700.0
2005-01-07 10:50:00,17.81,17.9,17.81,17.84,34500.0,17.81,17.9,17.81,17.84,34500.0
2005-01-07 10:55:00,17.83,17.85,17.82,17.82,25200.0,17.83,17.85,17.82,17.82,25200.0
2005-01-07 11:00:00,17.82,17.91,17.8,17.91,13200.0,17.82,17.91,17.8,17.91,13200.0
2005-01-07 11:05:00,17.9,17.96,17.89,17.89,14500.0,17.9,17.96,17.89,17.89,14500.0
2005-01-07 11:10:00,17.91,17.94,17.89,17.91,11900.0,17.91,17.94,17.89,17.91,11900.0
2005-01-07 11:15:00,17.91,17.96,17.88,17.88,9000.0,17.91,17.96,17.88,17.88,9000.0
2005-01-07 11:20:00,17.88,17.99,17.86,17.99,12600.0,17.88,17.99,17.86,17.99,12600.0
2005-01-07 11:25:00,17.99,17.99,17.94,17.94,14100.0,17.99,17.99,17.94,17.94,14100.0
2005-01-07 11:30:00,17.92,17.96,17.9,17.95,8300.0,17.92,17.96,17.9,17.95,8300.0
2005-01-07 11:35:00,17.95,17.95,17.88,17.9,11200.0,17.95,17.95,17.88,17.9,11200.0
2005-01-07 11:40:00,17.9,17.9,17.85,17.86,3500.0,17.9,17.9,17.85,17.86,3500.0
2005-01-07 11:45:00,17.86,17.96,17.86,17.96,27200.0,17.86,17.96,17.86,17.96,27200.0
2005-01-07 11:50:00,17.96,18.07,17.93,18.0,30500.0,17.96,18.07,17.93,18.0,30500.0
2005-01-07 11:55:00,17.98,17.98,17.94,17.96,15200.0,17.98,17.98,17.94,17.96,15200.0
2005-01-07 12:00:00,17.97,17.97,17.95,17.96,9200.0,17.97,17.97,17.95,17.96,9200.0
2005-01-07 12:05:00,17.95,18.01,17.95,18.0,20500.0,17.95,18.01,17.95,18.0,20500.0
2005-01-07 12:10:00,17.99,18.0,17.94,17.97,22500.0,17.99,18.0,17.94,17.97,22500.0
2005-01-07 12:15:00,17.96,18.0,17.96,17.98,19900.0,17.96,18.0,17.96,17.98,19900.0
2005-01-07 12:20:00,18.0,18.1,17.99,18.1,10700.0,18.0,18.1,17.99,18.1,10700.0
2005-01-07 12:25:00,18.1,18.12,18.08,18.12,8100.0,18.1,18.12,18.08,18.12,8100.0
2005-01-07 12:30:00,18.12,18.16,18.11,18.15,34800.0,18.12,18.16,18.11,18.15,34800.0
2005-01-07 12:35:00,18.15,18.17,18.11,18.14,23800.0,18.15,18.17,18.11,18.14,23800.0
2005-01-07 12:40:00,18.15,18.16,18.08,18.08,4300.0,18.15,18.16,18.08,18.08,4300.0
2005-01-07 12:45:00,18.09,18.11,18.07,18.08,4500.0,18.09,18.11,18.07,18.08,4500.0
2005-01-07 12:50:00,18.09,18.09,18.08,18.08,1500.0,18.09,18.09,18.08,18.08,1500.0
2005-01-07 12:55:00,18.07,18.07,18.04,18.07,5000.0,18.07,18.07,18.04,18.07,5000.0
2005-01-07 13:00:00,18.07,18.12,18.07,18.09,37400.0,18.07,18.12,18.07,18.09,37400.0
2005-01-07 13:05:00,18.09,18.09,18.07,18.08,1400.0,18.09,18.09,18.07,18.08,1400.0
2005-01-07 13:10:00,18.08,18.08,18.06,18.06,6600.0,18.08,18.08,18.06,18.06,6600.0
2005-01-07 13:15:00,18.06,18.07,18.06,18.06,5100.0,18.06,18.07,18.06,18.06,5100.0
2005-01-07 13:20:00,18.06,18.07,18.06,18.06,3300.0,18.06,18.07,18.06,18.06,3300.0
2005-01-07 13:25:00,18.06,18.07,18.06,18.07,8200.0,18.06,18.07,18.06,18.07,8200.0
2005-01-07 13:30:00,18.07,18.09,18.07,18.09,1600.0,18.07,18.09,18.07,18.09,1600.0
2005-01-07 13:35:00,18.09,18.12,18.07,18.07,18800.0,18.09,18.12,18.07,18.07,18800.0
2005-01-07 13:40:00,18.07,18.12,18.07,18.07,21300.0,18.07,18.12,18.07,18.07,21300.0
2005-01-07 13:45:00,18.07,18.09,18.07,18.08,4700.0,18.07,18.09,18.07,18.08,4700.0
2005-01-07 13:50:00,18.08,18.1,18.08,18.1,2700.0,18.08,18.1,18.08,18.1,2700.0
2005-01-07 13:55:00,18.08,18.16,18.08,18.15,13200.0,18.08,18.16,18.08,18.15,13200.0
2005-01-07 14:00:00,18.15,18.16,18.12,18.16,25600.0,18.15,18.16,18.12,18.16,25600.0
2005-01-07 14:05:00,18.16,18.17,18.08,18.16,17300.0,18.16,18.17,18.08,18.16,17300.0
2005-01-07 14:10:00,18.17,18.17,18.11,18.13,35900.0,18.17,18.17,18.11,18.13,35900.0
2005-01-07 14:15:00,18.11,18.14,18.11,18.13,12000.0,18.11,18.14,18.11,18.13,12000.0
2005-01-07 14:20:00,18.13,18.13,18.13,18.13,5100.0,18.13,18.13,18.13,18.13,5100.0
2005-01-07 14:25:00,18.13,18.14,18.09,18.09,23100.0,18.13,18.14,18.09,18.09,23100.0
2005-01-07 14:30:00,18.08,18.14,18.08,18.1,6400.0,18.08,18.14,18.08,18.1,6400.0
2005-01-07 14:35:00,18.11,18.12,18.1,18.1,15900.0,18.11,18.12,18.1,18.1,15900.0
2005-01-07 14:40:00,18.11,18.16,18.11,18.15,36300.0,18.11,18.16,18.11,18.15,36300.0
2005-01-07 14:45:00,18.15,18.17,18.09,18.12,22600.0,18.15,18.17,18.09,18.12,22600.0
2005-01-07 14:50:00,18.11,18.16,18.11,18.13,30000.0,18.11,18.16,18.11,18.13,30000.0
2005-01-07 14:55:00,18.13,18.14,18.12,18.13,32700.0,18.13,18.14,18.12,18.13,32700.0
2005-01-07 15:00:00,18.13,18.16,18.12,18.14,21700.0,18.13,18.16,18.12,18.14,21700.0
2005-01-07 15:05:00,18.12,18.17,18.12,18.13,13100.0,18.12,18.17,18.12,18.13,13100.0
2005-01-07 15:10:00,18.13,18.15,18.12,18.13,6200.0,18.13,18.15,18.12,18.13,6200.0
2005-01-07 15:15:00,18.12,18.14,18.12,18.12,11400.0,18.12,18.14,18.12,18.12,11400.0
2005-01-07 15:20:00,18.13,18.14,18.12,18.13,14800.0,18.13,18.14,18.12,18.13,14800.0
2005-01-07 15:25:00,18.12,18.12,18.11,18.12,6500.0,18.12,18.12,18.11,18.12,6500.0
2005-01-07 15:30:00,18.13,18.13,18.08,18.11,31400.0,18.13,18.13,18.08,18.11,31400.0
2005-01-07 15:35:00,18.1,18.11,18.0,18.0,15700.0,18.1,18.11,18.0,18.0,15700.0
2005-01-07 15:40:00,18.01,18.03,18.0,18.0,8000.0,18.01,18.03,18.0,18.0,8000.0
2005-01-07 15:45:00,18.0,18.01,17.97,17.97,7700.0,18.0,18.01,17.97,17.97,7700.0
2005-01-07 15:50:00,17.97,18.12,17.9,17.93,34300.0,17.97,18.12,17.9,17.93,34300.0
2005-01-07 15:55:00,17.91,17.99,17.91,17.99,43500.0,17.91,17.99,17.91,17.99,43500.0
2005-01-10 09:30:00,17.9,18.11,17.88,18.02,57900.0,17.9,18.11,17.88,18.02,57900.0
2005-01-10 09:35:00,18.05,18.29,18.05,18.18,33200.0,18.05,18.29,18.05,18.18,33200.0
2005-01-10 09:40:00,18.19,18.22,18.1,18.12,23900.0,18.19,18.22,18.1,18.12,23900.0
2005-01-10 09:45:00,18.13,18.2,18.05,18.17,16600.0,18.13,18.2,18.05,18.17,16600.0
2005-01-10 09:50:00,18.16,18.4,18.11,18.38,37900.0,18.16,18.4,18.11,18.38,37900.0
2005-01-10 09:55:00,18.4,18.5,18.25,18.4,35100.0,18.4,18.5,18.25,18.4,35100.0
2005-01-10 10:00:00,18.4,18.41,18.27,18.28,24800.0,18.4,18.41,18.27,18.28,24800.0
2005-01-10 10:05:00,18.28,18.31,18.13,18.22,27900.0,18.28,18.31,18.13,18.22,27900.0
2005-01-10 10:10:00,18.2,18.25,18.19,18.22,22300.0,18.2,18.25,18.19,18.22,22300.0
2005-01-10 10:15:00,18.22,18.36,18.22,18.3,36700.0,18.22,18.36,18.22,18.3,36700.0
2005-01-10 10:20:00,18.34,18.46,18.3,18.46,52600.0,18.34,18.46,18.3,18.46,52600.0
2005-01-10 10:25:00,18.45,18.62,18.45,18.49,31700.0,18.45,18.62,18.45,18.49,31700.0
2005-01-10 10:30:00,18.49,18.53,18.32,18.32,51700.0,18.49,18.53,18.32,18.32,51700.0
2005-01-10 10:35:00,18.32,18.32,18.28,18.29,24300.0,18.32,18.32,18.28,18.29,24300.0
2005-01-10 10:40:00,18.29,18.31,18.27,18.27,7900.0,18.29,18.31,18.27,18.27,7900.0
2005-01-10 10:45:00,18.28,18.28,18.17,18.19,22100.0,18.28,18.28,18.17,18.19,22100.0
2005-01-10 10:50:00,18.18,18.26,18.18,18.26,2500.0,18.18,18.26,18.18,18.26,2500.0
2005-01-10 10:55:00,18.27,18.31,18.25,18.28,5800.0,18.27,18.31,18.25,18.28,5800.0
2005-01-10 11:00:00,18.27,18.29,18.25,18.26,7300.0,18.27,18.29,18.25,18.26,7300.0
2005-01-10 11:05:00,18.26,18.33,18.26,18.33,8300.0,18.26,18.33,18.26,18.33,8300.0
2005-01-10 11:10:00,18.35,18.39,18.34,18.39,9200.0,18.35,18.39,18.34,18.39,9200.0
2005-01-10 11:15:00,18.4,18.42,18.36,18.38,7900.0,18.4,18.42,18.36,18.38,7900.0
2005-01-10 11:20:00,18.37,18.37,18.34,18.36,1900.0,18.37,18.37,18.34,18.36,1900.0
2005-01-10 11:25:00,18.34,18.37,18.34,18.35,4900.0,18.34,18.37,18.34,18.35,4900.0
2005-01-10 11:30:00,18.35,18.35,18.29,18.31,7500.0,18.35,18.35,18.29,18.31,7500.0
2005-01-10 11:35:00,18.3,18.33,18.27,18.28,10800.0,18.3,18.33,18.27,18.28,10800.0
2005-01-10 11:40:00,18.29,18.33,18.29,18.33,3700.0,18.29,18.33,18.29,18.33,3700.0
2005-01-10 11:45:00,18.34,18.41,18.34,18.39,14900.0,18.34,18.41,18.34,18.39,14900.0
2005-01-10 11:50:00,18.4,18.45,18.4,18.44,10300.0,18.4,18.45,18.4,18.44,10300.0
2005-01-10 11:55:00,18.44,18.44,18.37,18.37,6600.0,18.44,18.44,18.37,18.37,6600.0
2005-01-10 12:00:00,18.37,18.45,18.37,18.45,6600.0,18.37,18.45,18.37,18.45,6600.0
2005-01-10 12:05:00,18.45,18.45,18.43,18.43,3400.0,18.45,18.45,18.43,18.43,3400.0
2005-01-10 12:10:00,18.43,18.49,18.42,18.46,27100.0,18.43,18.49,18.42,18.46,27100.0
2005-01-10 12:15:00,18.45,18.48,18.45,18.48,3600.0,18.45,18.48,18.45,18.48,3600.0
2005-01-10 12:20:00,18.46,18.47,18.42,18.42,11800.0,18.46,18.47,18.42,18.42,11800.0
2005-01-10 12:25:00,18.43,18.43,18.37,18.38,5400.0,18.43,18.43,18.37,18.38,5400.0
2005-01-10 12:30:00,18.38,18.38,18.35,18.37,7500.0,18.38,18.38,18.35,18.37,7500.0
2005-01-10 12:35:00,18.37,18.38,18.37,18.38,3100.0,18.37,18.38,18.37,18.38,3100.0
2005-01-10 12:40:00,18.38,18.38,18.28,18.29,9700.0,18.38,18.38,18.28,18.29,9700.0
2005-01-10 12:45:00,18.29,18.39,18.26,18.38,63100.0,18.29,18.39,18.26,18.38,63100.0
2005-01-10 12:50:00,18.38,18.39,18.38,18.39,15200.0,18.38,18.39,18.38,18.39,15200.0
2005-01-10 12:55:00,18.39,18.4,18.34,18.39,13800.0,18.39,18.4,18.34,18.39,13800.0
2005-01-10 13:00:00,18.38,18.39,18.38,18.39,2200.0,18.38,18.39,18.38,18.39,2200.0
2005-01-10 13:05:00,18.4,18.42,18.38,18.41,4600.0,18.4,18.42,18.38,18.41,4600.0
2005-01-10 13:10:00,18.41,18.41,18.39,18.4,18800.0,18.41,18.41,18.39,18.4,18800.0
2005-01-10 13:15:00,18.4,18.45,18.4,18.44,13700.0,18.4,18.45,18.4,18.44,13700.0
2005-01-10 13:20:00,18.42,18.44,18.39,18.4,7100.0,18.42,18.44,18.39,18.4,7100.0
2005-01-10 13:25:00,18.41,18.44,18.4,18.4,3900.0,18.41,18.44,18.4,18.4,3900.0
2005-01-10 13:30:00,18.42,18.42,18.4,18.41,3300.0,18.42,18.42,18.4,18.41,3300.0
2005-01-10 13:35:00,18.41,18.42,18.4,18.4,7000.0,18.41,18.42,18.4,18.4,7000.0
2005-01-10 13:40:00,18.4,18.41,18.4,18.41,2900.0,18.4,18.41,18.4,18.41,2900.0
2005-01-10 13:45:00,18.41,18.41,18.4,18.4,4000.0,18.41,18.41,18.4,18.4,4000.0
2005-01-10 13:50:00,18.4,18.41,18.38,18.38,24000.0,18.4,18.41,18.38,18.38,24000.0
2005-01-10 13:55:00,18.38,18.39,18.37,18.38,37400.0,18.38,18.39,18.37,18.38,37400.0
2005-01-10 14:00:00,18.37,18.39,18.37,18.37,8200.0,18.37,18.39,18.37,18.37,8200.0
2005-01-10 14:05:00,18.37,18.37,18.33,18.34,12600.0,18.37,18.37,18.33,18.34,12600.0
2005-01-10 14:10:00,18.35,18.35,18.27,18.28,8400.0,18.35,18.35,18.27,18.28,8400.0
2005-01-10 14:15:00,18.28,18.3,18.26,18.3,16400.0,18.28,18.3,18.26,18.3,16400.0
2005-01-10 14:20:00,18.3,18.32,18.3,18.31,13300.0,18.3,18.32,18.3,18.31,13300.0
2005-01-10 14:25:00,18.3,18.31,18.28,18.28,1400.0,18.3,18.31,18.28,18.28,1400.0
2005-01-10 14:30:00,18.28,18.29,18.17,18.26,33900.0,18.28,18.29,18.17,18.26,33900.0
2005-01-10 14:35:00,18.25,18.26,18.2,18.21,11100.0,18.25,18.26,18.2,18.21,11100.0
2005-01-10 14:40:00,18.2,18.26,18.15,18.21,11400.0,18.2,18.26,18.15,18.21,11400.0
2005-01-10 14:45:00,18.21,18.28,18.19,18.27,67500.0,18.21,18.28,18.19,18.27,67500.0
2005-01-10 14:50:00,18.27,18.32,18.25,18.25,43400.0,18.27,18.32,18.25,18.25,43400.0
2005-01-10 14:55:00,18.24,18.24,18.19,18.21,7400.0,18.24,18.24,18.19,18.21,7400.0
2005-01-10 15:00:00,18.2,18.25,18.19,18.22,14600.0,18.2,18.25,18.19,18.22,14600.0
2005-01-10 15:05:00,18.21,18.21,18.1,18.13,17800.0,18.21,18.21,18.1,18.13,17800.0
2005-01-10 15:10:00,18.12,18.13,18.11,18.12,5900.0,18.12,18.13,18.11,18.12,5900.0
2005-01-10 15:15:00,18.1,18.12,17.98,17.98,26900.0,18.1,18.12,17.98,17.98,26900.0
2005-01-10 15:20:00,18.01,18.04,17.98,17.98,14900.0,18.01,18.04,17.98,17.98,14900.0
2005-01-10 15:25:00,17.98,18.01,17.97,18.0,25800.0,17.98,18.01,17.97,18.0,25800.0
2005-01-10 15:30:00,18.0,18.01,17.94,17.98,20900.0,18.0,18.01,17.94,17.98,20900.0
2005-01-10 15:35:00,17.98,18.09,17.98,18.09,23100.0,17.98,18.09,17.98,18.09,23100.0
2005-01-10 15:40:00,18.1,18.15,18.1,18.11,26100.0,18.1,18.15,18.1,18.11,26100.0
2005-01-10 15:45:00,18.11,18.11,17.98,17.98,27700.0,18.11,18.11,17.98,17.98,27700.0
2005-01-10 15:50:00,17.99,18.07,17.98,18.03,32400.0,17.99,18.07,17.98,18.03,32400.0
2005-01-10 15:55:00,18.03,18.11,17.91,18.01,83900.0,18.03,18.11,17.91,18.01,83900.0
2005-01-11 09:30:00,17.94,18.0,17.85,17.88,27600.0,17.94,18.0,17.85,17.88,27600.0
2005-01-11 09:35:00,17.89,18.02,17.86,18.01,49700.0,17.89,18.02,17.86,18.01,49700.0
2005-01-11 09:40:00,18.0,18.01,17.91,17.93,14500.0,18.0,18.01,17.91,17.93,14500.0
2005-01-11 09:45:00,17.92,17.93,17.87,17.9,11600.0,17.92,17.93,17.87,17.9,11600.0
2005-01-11 09:50:00,17.87,17.9,17.85,17.89,7200.0,17.87,17.9,17.85,17.89,7200.0
2005-01-11 09:55:00,17.89,17.9,17.89,17.89,6300.0,17.89,17.9,17.89,17.89,6300.0
2005-01-11 10:00:00,17.88,17.89,17.81,17.81,16900.0,17.88,17.89,17.81,17.81,16900.0
2005-01-11 10:05:00,17.82,17.88,17.81,17.85,17800.0,17.82,17.88,17.81,17.85,17800.0
2005-01-11 10:10:00,17.84,17.86,17.8,17.86,13200.0,17.84,17.86,17.8,17.86,13200.0
2005-01-11 10:15:00,17.85,17.88,17.82,17.85,14000.0,17.85,17.88,17.82,17.85,14000.0
2005-01-11 10:20:00,17.85,17.9,17.85,17.9,9000.0,17.85,17.9,17.85,17.9,9000.0
2005-01-11 10:25:00,17.89,18.13,17.87,18.05,63600.0,17.89,18.13,17.87,18.05,63600.0
2005-01-11 10:30:00,18.03,18.03,17.87,17.99,29100.0,18.03,18.03,17.87,17.99,29100.0
2005-01-11 10:35:00,18.0,18.0,17.9,17.96,26200.0,18.0,18.0,17.9,17.96,26200.0
2005-01-11 10:40:00,17.97,17.97,17.9,17.9,12700.0,17.97,17.97,17.9,17.9,12700.0
2005-01-11 10:45:00,17.9,17.91,17.88,17.88,8300.0,17.9,17.91,17.88,17.88,8300.0
2005-01-11 10:50:00,17.88,17.88,17.87,17.87,13000.0,17.88,17.88,17.87,17.87,13000.0
2005-01-11 10:55:00,17.88,17.96,17.87,17.96,17700.0,17.88,17.96,17.87,17.96,17700.0
2005-01-11 11:00:00,17.96,18.01,17.96,18.0,17500.0,17.96,18.01,17.96,18.0,17500.0
2005-01-11 11:05:00,17.98,18.0,17.97,17.98,18600.0,17.98,18.0,17.97,17.98,18600.0
2005-01-11 11:10:00,17.97,17.97,17.95,17.96,2600.0,17.97,17.97,17.95,17.96,2600.0
2005-01-11 11:15:00,17.95,17.96,17.94,17.94,7400.0,17.95,17.96,17.94,17.94,7400.0
2005-01-11 11:20:00,17.94,17.94,17.92,17.92,4400.0,17.94,17.94,17.92,17.92,4400.0
2005-01-11 11:25:00,17.92,17.92,17.91,17.92,1500.0,17.92,17.92,17.91,17.92,1500.0
2005-01-11 11:30:00,17.91,17.92,17.89,17.91,6700.0,17.91,17.92,17.89,17.91,6700.0
2005-01-11 11:35:00,17.91,17.93,17.88,17.89,7000.0,17.91,17.93,17.88,17.89,7000.0
2005-01-11 11:40:00,17.88,17.93,17.88,17.93,2300.0,17.88,17.93,17.88,17.93,2300.0
2005-01-11 11:45:00,17.93,17.93,17.89,17.9,6000.0,17.93,17.93,17.89,17.9,6000.0
2005-01-11 11:50:00,17.9,17.91,17.89,17.91,8200.0,17.9,17.91,17.89,17.91,8200.0
2005-01-11 11:55:00,17.91,17.95,17.89,17.95,20900.0,17.91,17.95,17.89,17.95,20900.0
2005-01-11 12:00:00,17.94,17.95,17.93,17.94,11800.0,17.94,17.95,17.93,17.94,11800.0
2005-01-11 12:05:00,17.93,17.99,17.93,17.97,22200.0,17.93,17.99,17.93,17.97,22200.0
2005-01-11 12:10:00,18.0,18.0,17.94,17.94,9700.0,18.0,18.0,17.94,17.94,9700.0
2005-01-11 12:15:00,17.94,17.94,17.92,17.93,19700.0,17.94,17.94,17.92,17.93,19700.0
2005-01-11 12:20:00,17.93,17.95,17.91,17.93,13300.0,17.93,17.95,17.91,17.93,13300.0
2005-01-11 12:25:00,17.93,17.95,17.93,17.94,11900.0,17.93,17.95,17.93,17.94,11900.0
2005-01-11 12:30:00,17.94,17.94,17.92,17.94,16300.0,17.94,17.94,17.92,17.94,16300.0
2005-01-11 12:35:00,17.94,17.95,17.93,17.95,8400.0,17.94,17.95,17.93,17.95,8400.0
2005-01-11 12:40:00,17.95,17.96,17.95,17.96,4600.0,17.95,17.96,17.95,17.96,4600.0
2005-01-11 12:45:00,17.96,17.97,17.95,17.96,6100.0,17.96,17.97,17.95,17.96,6100.0
2005-01-11 12:50:00,17.96,17.96,17.93,17.93,14400.0,17.96,17.96,17.93,17.93,14400.0
2005-01-11 12:55:00,17.93,17.93,17.87,17.88,28300.0,17.93,17.93,17.87,17.88,28300.0
2005-01-11 13:00:00,17.87,17.9,17.82,17.85,28200.0,17.87,17.9,17.82,17.85,28200.0
2005-01-11 13:05:00,17.84,17.94,17.82,17.82,84700.0,17.84,17.94,17.82,17.82,84700.0
2005-01-11 13:10:00,17.82,17.84,17.82,17.83,12100.0,17.82,17.84,17.82,17.83,12100.0
2005-01-11 13:15:00,17.83,17.85,17.81,17.83,72600.0,17.83,17.85,17.81,17.83,72600.0
2005-01-11 13:20:00,17.84,17.86,17.83,17.85,5500.0,17.84,17.86,17.83,17.85,5500.0
2005-01-11 13:25:00,17.85,17.85,17.82,17.83,10400.0,17.85,17.85,17.82,17.83,10400.0
2005-01-11 13:30:00,17.84,17.84,17.82,17.83,33900.0,17.84,17.84,17.82,17.83,33900.0
2005-01-11 13:35:00,17.84,17.84,17.83,17.83,2500.0,17.84,17.84,17.83,17.83,2500.0
2005-01-11 13:40:00,17.83,17.84,17.83,17.84,6900.0,17.83,17.84,17.83,17.84,6900.0
2005-01-11 13:45:00,17.83,17.85,17.83,17.85,28200.0,17.83,17.85,17.83,17.85,28200.0
2005-01-11 13:50:00,17.85,17.89,17.84,17.89,19500.0,17.85,17.89,17.84,17.89,19500.0
2005-01-11 13:55:00,17.88,17.89,17.85,17.85,33700.0,17.88,17.89,17.85,17.85,33700.0
2005-01-11 14:00:00,17.86,17.89,17.83,17.83,16300.0,17.86,17.89,17.83,17.83,16300.0
2005-01-11 14:05:00,17.83,17.9,17.83,17.9,25200.0,17.83,17.9,17.83,17.9,25200.0
2005-01-11 14:10:00,17.9,17.9,17.84,17.85,22300.0,17.9,17.9,17.84,17.85,22300.0
2005-01-11 14:15:00,17.85,17.87,17.85,17.86,6600.0,17.85,17.87,17.85,17.86,6600.0
2005-01-11 14:20:00,17.86,17.87,17.83,17.84,16100.0,17.86,17.87,17.83,17.84,16100.0
2005-01-11 14:25:00,17.84,17.86,17.84,17.85,12100.0,17.84,17.86,17.84,17.85,12100.0
2005-01-11 14:30:00,17.86,17.86,17.83,17.83,20500.0,17.86,17.86,17.83,17.83,20500.0
2005-01-11 14:35:00,17.83,17.88,17.83,17.88,12800.0,17.83,17.88,17.83,17.88,12800.0
2005-01-11 14:40:00,17.88,17.97,17.88,17.92,24300.0,17.88,17.97,17.88,17.92,24300.0
2005-01-11 14:45:00,17.92,17.92,17.88,17.89,23400.0,17.92,17.92,17.88,17.89,23400.0
2005-01-11 14:50:00,17.89,17.89,17.78,17.79,16300.0,17.89,17.89,17.78,17.79,16300.0
2005-01-11 14:55:00,17.78,17.88,17.78,17.87,41400.0,17.78,17.88,17.78,17.87,41400.0
2005-01-11 15:00:00,17.88,17.9,17.88,17.9,33400.0,17.88,17.9,17.88,17.9,33400.0
2005-01-11 15:05:00,17.89,17.94,17.89,17.94,20300.0,17.89,17.94,17.89,17.94,20300.0
2005-01-11 15:10:00,17.94,17.96,17.94,17.95,17400.0,17.94,17.96,17.94,17.95,17400.0
2005-01-11 15:15:00,17.94,17.95,17.88,17.92,16500.0,17.94,17.95,17.88,17.92,16500.0
2005-01-11 15:20:00,17.93,17.93,17.89,17.92,9900.0,17.93,17.93,17.89,17.92,9900.0
2005-01-11 15:25:00,17.91,17.92,17.91,17.91,3300.0,17.91,17.92,17.91,17.91,3300.0
2005-01-11 15:30:00,17.92,17.93,17.88,17.88,20500.0,17.92,17.93,17.88,17.88,20500.0
2005-01-11 15:35:00,17.88,17.93,17.88,17.92,13800.0,17.88,17.93,17.88,17.92,13800.0
2005-01-11 15:40:00,17.91,17.96,17.91,17.96,15300.0,17.91,17.96,17.91,17.96,15300.0
2005-01-11 15:45:00,17.96,17.96,17.95,17.95,13200.0,17.96,17.96,17.95,17.95,13200.0
2005-01-11 15:50:00,17.96,17.96,17.89,17.89,22500.0,17.96,17.96,17.89,17.89,22500.0
2005-01-11 15:55:00,17.9,17.9,17.82,17.83,27900.0,17.9,17.9,17.82,17.83,27900.0
2005-01-12 09:30:00,17.85,17.95,17.71,17.77,21300.0,17.85,17.95,17.71,17.77,21300.0
2005-01-12 09:35:00,17.77,17.88,17.75,17.86,22600.0,17.77,17.88,17.75,17.86,22600.0
2005-01-12 09:40:00,17.84,17.86,17.78,17.81,10300.0,17.84,17.86,17.78,17.81,10300.0
2005-01-12 09:45:00,17.81,17.81,17.62,17.64,13600.0,17.81,17.81,17.62,17.64,13600.0
2005-01-12 09:50:00,17.64,17.69,17.62,17.67,12000.0,17.64,17.69,17.62,17.67,12000.0
2005-01-12 09:55:00,17.68,17.8,17.67,17.72,14100.0,17.68,17.8,17.67,17.72,14100.0
2005-01-12 10:00:00,17.72,17.76,17.71,17.76,10700.0,17.72,17.76,17.71,17.76,10700.0
2005-01-12 10:05:00,17.75,17.81,17.75,17.81,8700.0,17.75,17.81,17.75,17.81,8700.0
2005-01-12 10:10:00,17.81,17.85,17.81,17.82,8400.0,17.81,17.85,17.81,17.82,8400.0
2005-01-12 10:15:00,17.82,17.83,17.77,17.77,11000.0,17.82,17.83,17.77,17.77,11000.0
2005-01-12 10:20:00,17.78,17.79,17.71,17.71,9100.0,17.78,17.79,17.71,17.71,9100.0
2005-01-12 10:25:00,17.71,17.74,17.71,17.74,6300.0,17.71,17.74,17.71,17.74,6300.0
2005-01-12 10:30:00,17.72,17.8,17.69,17.76,15100.0,17.72,17.8,17.69,17.76,15100.0
2005-01-12 10:35:00,17.75,17.75,17.52,17.52,19100.0,17.75,17.75,17.52,17.52,19100.0
2005-01-12 10:40:00,17.51,17.56,17.5,17.53,25000.0,17.51,17.56,17.5,17.53,25000.0
2005-01-12 10:45:00,17.53,17.57,17.51,17.52,8100.0,17.53,17.57,17.51,17.52,8100.0
2005-01-12 10:50:00,17.5,17.57,17.5,17.5,18800.0,17.5,17.57,17.5,17.5,18800.0
2005-01-12 10:55:00,17.5,17.5,17.45,17.49,12100.0,17.5,17.5,17.45,17.49,12100.0
2005-01-12 11:00:00,17.5,17.51,17.49,17.51,20900.0,17.5,17.51,17.49,17.51,20900.0
2005-01-12 11:05:00,17.5,17.59,17.5,17.55,25100.0,17.5,17.59,17.5,17.55,25100.0
2005-01-12 11:10:00,17.54,17.55,17.5,17.54,13400.0,17.54,17.55,17.5,17.54,13400.0
2005-01-12 11:15:00,17.54,17.55,17.5,17.51,6800.0,17.54,17.55,17.5,17.51,6800.0
2005-01-12 11:20:00,17.5,17.51,17.49,17.51,12500.0,17.5,17.51,17.49,17.51,12500.0
2005-01-12 11:25:00,17.51,17.55,17.5,17.52,16700.0,17.51,17.55,17.5,17.52,16700.0
2005-01-12 11:30:00,17.55,17.55,17.53,17.54,19900.0,17.55,17.55,17.53,17.54,19900.0
2005-01-12 11:35:00,17.55,17.6,17.54,17.6,17500.0,17.55,17.6,17.54,17.6,17500.0
2005-01-12 11:40:00,17.59,17.6,17.57,17.58,13400.0,17.59,17.6,17.57,17.58,13400.0
2005-01-12 11:45:00,17.59,17.67,17.57,17.67,8300.0,17.59,17.67,17.57,17.67,8300.0
2005-01-12 11:50:00,17.67,17.72,17.65,17.65,4200.0,17.67,17.72,17.65,17.65,4200.0
2005-01-12 11:55:00,17.64,17.73,17.63,17.69,18800.0,17.64,17.73,17.63,17.69,18800.0
2005-01-12 12:00:00,17.69,17.69,17.67,17.68,11500.0,17.69,17.69,17.67,17.68,11500.0
2005-01-12 12:05:00,17.68,17.72,17.68,17.72,4500.0,17.68,17.72,17.68,17.72,4500.0
2005-01-12 12:10:00,17.7,17.71,17.66,17.68,8100.0,17.7,17.71,17.66,17.68,8100.0
2005-01-12 12:15:00,17.67,17.73,17.67,17.7,6700.0,17.67,17.73,17.67,17.7,6700.0
2005-01-12 12:20:00,17.7,17.71,17.7,17.71,7700.0,17.7,17.71,17.7,17.71,7700.0
2005-01-12 12:25:00,17.73,17.75,17.72,17.75,4200.0,17.73,17.75,17.72,17.75,4200.0
2005-01-12 12:30:00,17.74,17.75,17.73,17.73,1600.0,17.74,17.75,17.73,17.73,1600.0
2005-01-12 12:35:00,17.73,17.73,17.63,17.63,26000.0,17.73,17.73,17.63,17.63,26000.0
2005-01-12 12:40:00,17.63,17.64,17.53,17.6,16700.0,17.63,17.64,17.53,17.6,16700.0
2005-01-12 12:45:00,17.53,17.55,17.52,17.52,7700.0,17.53,17.55,17.52,17.52,7700.0
2005-01-12 12:50:00,17.52,17.53,17.5,17.53,16400.0,17.52,17.53,17.5,17.53,16400.0
2005-01-12 12:55:00,17.52,17.53,17.5,17.5,12600.0,17.52,17.53,17.5,17.5,12600.0
2005-01-12 13:00:00,17.51,17.51,17.47,17.47,12700.0,17.51,17.51,17.47,17.47,12700.0
2005-01-12 13:05:00,17.48,17.48,17.45,17.47,7900.0,17.48,17.48,17.45,17.47,7900.0
2005-01-12 13:10:00,17.46,17.48,17.45,17.46,14300.0,17.46,17.48,17.45,17.46,14300.0
2005-01-12 13:15:00,17.46,17.51,17.46,17.47,9700.0,17.46,17.51,17.46,17.47,9700.0
2005-01-12 13:20:00,17.46,17.47,17.38,17.38,39100.0,17.46,17.47,17.38,17.38,39100.0
2005-01-12 13:25:00,17.39,17.39,17.25,17.28,41400.0,17.39,17.39,17.25,17.28,41400.0
2005-01-12 13:30:00,17.28,17.35,17.28,17.35,20200.0,17.28,17.35,17.28,17.35,20200.0
2005-01-12 13:35:00,17.35,17.36,17.29,17.35,18500.0,17.35,17.36,17.29,17.35,18500.0
2005-01-12 13:40:00,17.35,17.35,17.34,17.35,16800.0,17.35,17.35,17.34,17.35,16800.0
2005-01-12 13:45:00,17.35,17.35,17.31,17.31,9300.0,17.35,17.35,17.31,17.31,9300.0
2005-01-12 13:50:00,17.31,17.35,17.31,17.32,11900.0,17.31,17.35,17.31,17.32,11900.0
2005-01-12 13:55:00,17.32,17.33,17.31,17.32,4700.0,17.32,17.33,17.31,17.32,4700.0
2005-01-12 14:00:00,17.32,17.35,17.32,17.35,15500.0,17.32,17.35,17.32,17.35,15500.0
2005-01-12 14:05:00,17.35,17.37,17.34,17.36,13100.0,17.35,17.37,17.34,17.36,13100.0
2005-01-12 14:10:00,17.37,17.38,17.35,17.37,23000.0,17.37,17.38,17.35,17.37,23000.0
2005-01-12 14:15:00,17.37,17.39,17.36,17.39,6200.0,17.37,17.39,17.36,17.39,6200.0
2005-01-12 14:20:00,17.39,17.42,17.38,17.41,17300.0,17.39,17.42,17.38,17.41,17300.0
2005-01-12 14:25:00,17.41,17.43,17.41,17.43,8500.0,17.41,17.43,17.41,17.43,8500.0
2005-01-12 14:30:00,17.43,17.45,17.43,17.45,16200.0,17.43,17.45,17.43,17.45,16200.0
2005-01-12 14:35:00,17.44,17.49,17.44,17.48,9200.0,17.44,17.49,17.44,17.48,9200.0
2005-01-12 14:40:00,17.48,17.49,17.46,17.48,7100.0,17.48,17.49,17.46,17.48,7100.0
2005-01-12 14:45:00,17.47,17.49,17.46,17.48,13300.0,17.47,17.49,17.46,17.48,13300.0
2005-01-12 14:50:00,17.49,17.52,17.49,17.52,12800.0,17.49,17.52,17.49,17.52,12800.0
2005-01-12 14:55:00,17.52,17.54,17.51,17.54,13800.0,17.52,17.54,17.51,17.54,13800.0
2005-01-12 15:00:00,17.53,17.54,17.52,17.54,9900.0,17.53,17.54,17.52,17.54,9900.0
2005-01-12 15:05:00,17.54,17.56,17.52,17.53,6900.0,17.54,17.56,17.52,17.53,6900.0
2005-01-12 15:10:00,17.53,17.53,17.47,17.49,12100.0,17.53,17.53,17.47,17.49,12100.0
2005-01-12 15:15:00,17.49,17.55,17.48,17.53,17900.0,17.49,17.55,17.48,17.53,17900.0
2005-01-12 15:20:00,17.53,17.57,17.52,17.55,10700.0,17.53,17.57,17.52,17.55,10700.0
2005-01-12 15:25:00,17.56,17.61,17.56,17.6,13900.0,17.56,17.61,17.56,17.6,13900.0
2005-01-12 15:30:00,17.6,17.65,17.57,17.65,22800.0,17.6,17.65,17.57,17.65,22800.0
2005-01-12 15:35:00,17.65,17.66,17.62,17.63,23300.0,17.65,17.66,17.62,17.63,23300.0
2005-01-12 15:40:00,17.64,17.68,17.64,17.68,20700.0,17.64,17.68,17.64,17.68,20700.0
2005-01-12 15:45:00,17.68,17.7,17.63,17.63,18500.0,17.68,17.7,17.63,17.63,18500.0
2005-01-12 15:50:00,17.65,17.68,17.65,17.65,19700.0,17.65,17.68,17.65,17.65,19700.0
2005-01-12 15:55:00,17.66,17.7,17.65,17.7,45200.0,17.66,17.7,17.65,17.7,45200.0
2005-01-13 09:30:00,17.68,17.72,17.47,17.53,44900.0,17.68,17.72,17.47,17.53,44900.0
2005-01-13 09:35:00,17.53,17.63,17.45,17.51,17900.0,17.53,17.63,17.45,17.51,17900.0
2005-01-13 09:40:00,17.47,17.53,17.47,17.49,10900.0,17.47,17.53,17.47,17.49,10900.0
2005-01-13 09:45:00,17.48,17.48,17.36,17.44,23000.0,17.48,17.48,17.36,17.44,23000.0
2005-01-13 09:50:00,17.45,17.58,17.45,17.56,19600.0,17.45,17.58,17.45,17.56,19600.0
2005-01-13 09:55:00,17.58,17.65,17.45,17.6,15700.0,17.58,17.65,17.45,17.6,15700.0
2005-01-13 10:00:00,17.57,17.72,17.45,17.69,74900.0,17.57,17.72,17.45,17.69,74900.0
2005-01-13 10:05:00,17.68,17.69,17.61,17.61,13700.0,17.68,17.69,17.61,17.61,13700.0
2005-01-13 10:10:00,17.6,17.76,17.6,17.74,10500.0,17.6,17.76,17.6,17.74,10500.0
2005-01-13 10:15:00,17.75,17.75,17.7,17.72,14100.0,17.75,17.75,17.7,17.72,14100.0
2005-01-13 10:20:00,17.72,17.73,17.52,17.52,17500.0,17.72,17.73,17.52,17.52,17500.0
2005-01-13 10:25:00,17.52,17.57,17.49,17.54,20700.0,17.52,17.57,17.49,17.54,20700.0
2005-01-13 10:30:00,17.54,17.57,17.47,17.5,19000.0,17.54,17.57,17.47,17.5,19000.0
2005-01-13 10:35:00,17.57,17.6,17.48,17.48,18300.0,17.57,17.6,17.48,17.48,18300.0
2005-01-13 10:40:00,17.48,17.52,17.47,17.48,8400.0,17.48,17.52,17.47,17.48,8400.0
2005-01-13 10:45:00,17.48,17.57,17.47,17.54,15700.0,17.48,17.57,17.47,17.54,15700.0
2005-01-13 10:50:00,17.56,17.58,17.47,17.47,6500.0,17.56,17.58,17.47,17.47,6500.0
2005-01-13 10:55:00,17.47,17.47,17.39,17.45,9000.0,17.47,17.47,17.39,17.45,9000.0
2005-01-13 11:00:00,17.45,17.53,17.45,17.52,8400.0,17.45,17.53,17.45,17.52,8400.0
2005-01-13 11:05:00,17.52,17.57,17.52,17.56,4700.0,17.52,17.57,17.52,17.56,4700.0
2005-01-13 11:10:00,17.56,17.59,17.5,17.5,3800.0,17.56,17.59,17.5,17.5,3800.0
2005-01-13 11:15:00,17.5,17.54,17.5,17.54,6300.0,17.5,17.54,17.5,17.54,6300.0
2005-01-13 11:20:00,17.55,17.61,17.55,17.61,3600.0,17.55,17.61,17.55,17.61,3600.0
2005-01-13 11:25:00,17.62,17.63,17.6,17.61,3800.0,17.62,17.63,17.6,17.61,3800.0
2005-01-13 11:30:00,17.6,17.61,17.52,17.53,3900.0,17.6,17.61,17.52,17.53,3900.0
2005-01-13 11:35:00,17.56,17.59,17.54,17.55,6900.0,17.56,17.59,17.54,17.55,6900.0
2005-01-13 11:40:00,17.55,17.56,17.55,17.55,4500.0,17.55,17.56,17.55,17.55,4500.0
2005-01-13 11:45:00,17.55,17.56,17.55,17.55,12900.0,17.55,17.56,17.55,17.55,12900.0
2005-01-13 11:50:00,17.55,17.56,17.55,17.56,1600.0,17.55,17.56,17.55,17.56,1600.0
2005-01-13 11:55:00,17.55,17.56,17.55,17.55,4300.0,17.55,17.56,17.55,17.55,4300.0
2005-01-13 12:00:00,17.55,17.56,17.55,17.55,5200.0,17.55,17.56,17.55,17.55,5200.0
2005-01-13 12:05:00,17.55,17.55,17.55,17.55,2300.0,17.55,17.55,17.55,17.55,2300.0
2005-01-13 12:10:00,17.55,17.55,17.55,17.55,5200.0,17.55,17.55,17.55,17.55,5200.0
2005-01-13 12:15:00,17.56,17.56,17.55,17.55,2900.0,17.56,17.56,17.55,17.55,2900.0
2005-01-13 12:20:00,17.55,17.55,17.55,17.55,1800.0,17.55,17.55,17.55,17.55,1800.0
2005-01-13 12:25:00,17.55,17.55,17.51,17.51,15400.0,17.55,17.55,17.51,17.51,15400.0
2005-01-13 12:30:00,17.51,17.54,17.5,17.5,14000.0,17.51,17.54,17.5,17.5,14000.0
2005-01-13 12:35:00,17.49,17.49,17.48,17.49,2700.0,17.49,17.49,17.48,17.49,2700.0
2005-01-13 12:40:00,17.49,17.49,17.48,17.48,5000.0,17.49,17.49,17.48,17.48,5000.0
2005-01-13 12:45:00,17.48,17.55,17.48,17.52,16100.0,17.48,17.55,17.48,17.52,16100.0
2005-01-13 12:50:00,17.52,17.52,17.47,17.52,12400.0,17.52,17.52,17.47,17.52,12400.0
2005-01-13 12:55:00,17.52,17.57,17.52,17.57,11200.0,17.52,17.57,17.52,17.57,11200.0
2005-01-13 13:00:00,17.58,17.59,17.55,17.56,31800.0,17.58,17.59,17.55,17.56,31800.0
2005-01-13 13:05:00,17.57,17.57,17.55,17.55,2000.0,17.57,17.57,17.55,17.55,2000.0
2005-01-13 13:10:00,17.54,17.55,17.54,17.54,3500.0,17.54,17.55,17.54,17.54,3500.0
2005-01-13 13:15:00,17.54,17.54,17.5,17.5,3300.0,17.54,17.54,17.5,17.5,3300.0
2005-01-13 13:20:00,17.49,17.52,17.49,17.5,6500.0,17.49,17.52,17.49,17.5,6500.0
2005-01-13 13:25:00,17.5,17.5,17.48,17.48,3200.0,17.5,17.5,17.48,17.48,3200.0
2005-01-13 13:30:00,17.47,17.48,17.47,17.47,3000.0,17.47,17.48,17.47,17.47,3000.0
2005-01-13 13:35:00,17.47,17.49,17.47,17.48,3000.0,17.47,17.49,17.47,17.48,3000.0
2005-01-13 13:40:00,17.48,17.49,17.48,17.48,1600.0,17.48,17.49,17.48,17.48,1600.0
2005-01-13 13:45:00,17.48,17.55,17.48,17.51,57300.0,17.48,17.55,17.48,17.51,57300.0
2005-01-13 13:50:00,17.51,17.56,17.51,17.55,18100.0,17.51,17.56,17.51,17.55,18100.0
2005-01-13 13:55:00,17.57,17.6,17.56,17.57,7300.0,17.57,17.6,17.56,17.57,7300.0
2005-01-13 14:00:00,17.56,17.58,17.56,17.57,3900.0,17.56,17.58,17.56,17.57,3900.0
2005-01-13 14:05:00,17.56,17.57,17.55,17.55,4700.0,17.56,17.57,17.55,17.55,4700.0
2005-01-13 14:10:00,17.55,17.56,17.55,17.55,3600.0,17.55,17.56,17.55,17.55,3600.0
2005-01-13 14:15:00,17.55,17.57,17.55,17.55,2700.0,17.55,17.57,17.55,17.55,2700.0
2005-01-13 14:20:00,17.55,17.56,17.55,17.55,6000.0,17.55,17.56,17.55,17.55,6000.0
2005-01-13 14:25:00,17.55,17.56,17.55,17.55,2700.0,17.55,17.56,17.55,17.55,2700.0
2005-01-13 14:30:00,17.55,17.56,17.55,17.55,9600.0,17.55,17.56,17.55,17.55,9600.0
2005-01-13 14:35:00,17.55,17.57,17.55,17.55,7000.0,17.55,17.57,17.55,17.55,7000.0
2005-01-13 14:40:00,17.55,17.56,17.52,17.55,8100.0,17.55,17.56,17.52,17.55,8100.0
2005-01-13 14:45:00,17.54,17.54,17.5,17.5,4400.0,17.54,17.54,17.5,17.5,4400.0
2005-01-13 14:50:00,17.52,17.52,17.48,17.48,10800.0,17.52,17.52,17.48,17.48,10800.0
2005-01-13 14:55:00,17.48,17.5,17.48,17.5,6700.0,17.48,17.5,17.48,17.5,6700.0
2005-01-13 15:00:00,17.5,17.53,17.5,17.53,10700.0,17.5,17.53,17.5,17.53,10700.0
2005-01-13 15:05:00,17.52,17.57,17.51,17.55,8500.0,17.52,17.57,17.51,17.55,8500.0
2005-01-13 15:10:00,17.57,17.57,17.55,17.55,3700.0,17.57,17.57,17.55,17.55,3700.0
2005-01-13 15:15:00,17.56,17.56,17.55,17.55,9200.0,17.56,17.56,17.55,17.55,9200.0
2005-01-13 15:20:00,17.55,17.56,17.51,17.55,25800.0,17.55,17.56,17.51,17.55,25800.0
2005-01-13 15:25:00,17.55,17.56,17.53,17.53,19400.0,17.55,17.56,17.53,17.53,19400.0
2005-01-13 15:30:00,17.53,17.54,17.49,17.5,19800.0,17.53,17.54,17.49,17.5,19800.0
2005-01-13 15:35:00,17.5,17.5,17.47,17.49,17300.0,17.5,17.5,17.47,17.49,17300.0
2005-01-13 15:40:00,17.49,17.5,17.47,17.48,18800.0,17.49,17.5,17.47,17.48,18800.0
2005-01-13 15:45:00,17.48,17.5,17.48,17.49,22000.0,17.48,17.5,17.48,17.49,22000.0
2005-01-13 15:50:00,17.49,17.5,17.47,17.49,35700.0,17.49,17.5,17.47,17.49,35700.0
2005-01-13 15:55:00,17.49,17.51,17.48,17.5,51500.0,17.49,17.51,17.48,17.5,51500.0
2005-01-14 09:30:00,17.48,17.54,17.41,17.49,26600.0,17.48,17.54,17.41,17.49,26600.0
2005-01-14 09:35:00,17.5,17.57,17.5,17.5,22700.0,17.5,17.57,17.5,17.5,22700.0
2005-01-14 09:40:00,17.51,17.54,17.48,17.49,32300.0,17.51,17.54,17.48,17.49,32300.0
2005-01-14 09:45:00,17.49,17.49,17.43,17.43,19700.0,17.49,17.49,17.43,17.43,19700.0
2005-01-14 09:50:00,17.43,17.48,17.43,17.48,12000.0,17.43,17.48,17.43,17.48,12000.0
2005-01-14 09:55:00,17.47,17.48,17.45,17.46,8400.0,17.47,17.48,17.45,17.46,8400.0
2005-01-14 10:00:00,17.46,17.5,17.38,17.41,51000.0,17.46,17.5,17.38,17.41,51000.0
2005-01-14 10:05:00,17.4,17.42,17.39,17.4,17200.0,17.4,17.42,17.39,17.4,17200.0
2005-01-14 10:10:00,17.4,17.47,17.4,17.46,9900.0,17.4,17.47,17.4,17.46,9900.0
2005-01-14 10:15:00,17.46,17.5,17.46,17.49,9100.0,17.46,17.5,17.46,17.49,9100.0
2005-01-14 10:20:00,17.5,17.5,17.48,17.5,5600.0,17.5,17.5,17.48,17.5,5600.0
2005-01-14 10:25:00,17.5,17.53,17.49,17.5,27400.0,17.5,17.53,17.49,17.5,27400.0
2005-01-14 10:30:00,17.49,17.5,17.49,17.5,7500.0,17.49,17.5,17.49,17.5,7500.0
2005-01-14 10:35:00,17.5,17.5,17.49,17.5,7400.0,17.5,17.5,17.49,17.5,7400.0
2005-01-14 10:40:00,17.5,17.5,17.45,17.45,37800.0,17.5,17.5,17.45,17.45,37800.0
2005-01-14 10:45:00,17.45,17.5,17.43,17.45,17200.0,17.45,17.5,17.43,17.45,17200.0
2005-01-14 10:50:00,17.44,17.45,17.43,17.45,18300.0,17.44,17.45,17.43,17.45,18300.0
2005-01-14 10:55:00,17.44,17.45,17.43,17.44,1000.0,17.44,17.45,17.43,17.44,1000.0
2005-01-14 11:00:00,17.44,17.45,17.42,17.45,5200.0,17.44,17.45,17.42,17.45,5200.0
2005-01-14 11:05:00,17.45,17.45,17.44,17.45,5100.0,17.45,17.45,17.44,17.45,5100.0
2005-01-14 11:10:00,17.45,17.46,17.45,17.45,9400.0,17.45,17.46,17.45,17.45,9400.0
2005-01-14 11:15:00,17.45,17.46,17.43,17.45,5400.0,17.45,17.46,17.43,17.45,5400.0
2005-01-14 11:20:00,17.45,17.47,17.45,17.46,4500.0,17.45,17.47,17.45,17.46,4500.0
2005-01-14 11:25:00,17.46,17.46,17.44,17.45,17000.0,17.46,17.46,17.44,17.45,17000.0
2005-01-14 11:30:00,17.45,17.46,17.43,17.46,2300.0,17.45,17.46,17.43,17.46,2300.0
2005-01-14 11:35:00,17.45,17.46,17.45,17.45,20100.0,17.45,17.46,17.45,17.45,20100.0
2005-01-14 11:40:00,17.45,17.45,17.44,17.44,7500.0,17.45,17.45,17.44,17.44,7500.0
2005-01-14 11:45:00,17.44,17.45,17.42,17.44,5600.0,17.44,17.45,17.42,17.44,5600.0
2005-01-14 11:50:00,17.44,17.45,17.43,17.45,9700.0,17.44,17.45,17.43,17.45,9700.0
2005-01-14 11:55:00,17.45,17.45,17.43,17.45,10300.0,17.45,17.45,17.43,17.45,10300.0
2005-01-14 12:00:00,17.45,17.46,17.42,17.45,33300.0,17.45,17.46,17.42,17.45,33300.0
2005-01-14 12:05:00,17.45,17.46,17.45,17.46,4700.0,17.45,17.46,17.45,17.46,4700.0
2005-01-14 12:10:00,17.46,17.46,17.42,17.42,9200.0,17.46,17.46,17.42,17.42,9200.0
2005-01-14 12:15:00,17.43,17.46,17.43,17.46,9000.0,17.43,17.46,17.43,17.46,9000.0
2005-01-14 12:20:00,17.46,17.47,17.45,17.46,14800.0,17.46,17.47,17.45,17.46,14800.0
2005-01-14 12:25:00,17.46,17.46,17.45,17.46,5400.0,17.46,17.46,17.45,17.46,5400.0
2005-01-14 12:30:00,17.46,17.46,17.43,17.45,29100.0,17.46,17.46,17.43,17.45,29100.0
2005-01-14 12:35:00,17.45,17.45,17.44,17.45,1800.0,17.45,17.45,17.44,17.45,1800.0
2005-01-14 12:40:00,17.45,17.45,17.44,17.45,2400.0,17.45,17.45,17.44,17.45,2400.0
2005-01-14 12:45:00,17.45,17.45,17.44,17.44,6300.0,17.45,17.45,17.44,17.44,6300.0
2005-01-14 12:50:00,17.45,17.45,17.44,17.45,4300.0,17.45,17.45,17.44,17.45,4300.0
2005-01-14 12:55:00,17.45,17.45,17.44,17.44,31200.0,17.45,17.45,17.44,17.44,31200.0
2005-01-14 13:00:00,17.44,17.44,17.42,17.44,9300.0,17.44,17.44,17.42,17.44,9300.0
2005-01-14 13:05:00,17.44,17.45,17.44,17.44,3500.0,17.44,17.45,17.44,17.44,3500.0
2005-01-14 13:10:00,17.44,17.44,17.43,17.43,3500.0,17.44,17.44,17.43,17.43,3500.0
2005-01-14 13:15:00,17.41,17.44,17.41,17.43,6700.0,17.41,17.44,17.41,17.43,6700.0
2005-01-14 13:20:00,17.43,17.43,17.43,17.43,1200.0,17.43,17.43,17.43,17.43,1200.0
2005-01-14 13:25:00,17.44,17.44,17.43,17.43,1700.0,17.44,17.44,17.43,17.43,1700.0
2005-01-14 13:30:00,17.43,17.43,17.43,17.43,3200.0,17.43,17.43,17.43,17.43,3200.0
2005-01-14 13:35:00,17.44,17.45,17.44,17.44,12800.0,17.44,17.45,17.44,17.44,12800.0
2005-01-14 13:40:00,17.44,17.45,17.44,17.44,2300.0,17.44,17.45,17.44,17.44,2300.0
2005-01-14 13:45:00,17.44,17.45,17.42,17.45,3700.0,17.44,17.45,17.42,17.45,3700.0
2005-01-14 13:50:00,17.45,17.45,17.44,17.44,3500.0,17.45,17.45,17.44,17.44,3500.0
2005-01-14 13:55:00,17.44,17.47,17.44,17.44,11000.0,17.44,17.47,17.44,17.44,11000.0
2005-01-14 14:00:00,17.45,17.47,17.44,17.46,9300.0,17.45,17.47,17.44,17.46,9300.0
2005-01-14 14:05:00,17.45,17.47,17.44,17.47,8000.0,17.45,17.47,17.44,17.47,8000.0
2005-01-14 14:10:00,17.45,17.46,17.44,17.44,12400.0,17.45,17.46,17.44,17.44,12400.0
2005-01-14 14:15:00,17.45,17.45,17.42,17.44,5600.0,17.45,17.45,17.42,17.44,5600.0
2005-01-14 14:20:00,17.45,17.45,17.44,17.44,13100.0,17.45,17.45,17.44,17.44,13100.0
2005-01-14 14:25:00,17.45,17.45,17.44,17.44,28200.0,17.45,17.45,17.44,17.44,28200.0
2005-01-14 14:30:00,17.44,17.45,17.42,17.45,11200.0,17.44,17.45,17.42,17.45,11200.0
2005-01-14 14:35:00,17.45,17.45,17.44,17.45,10000.0,17.45,17.45,17.44,17.45,10000.0
2005-01-14 14:40:00,17.45,17.46,17.44,17.46,12400.0,17.45,17.46,17.44,17.46,12400.0
2005-01-14 14:45:00,17.44,17.46,17.44,17.44,12300.0,17.44,17.46,17.44,17.44,12300.0
2005-01-14 14:50:00,17.45,17.45,17.45,17.45,10600.0,17.45,17.45,17.45,17.45,10600.0
2005-01-14 14:55:00,17.45,17.46,17.44,17.44,12900.0,17.45,17.46,17.44,17.44,12900.0
2005-01-14 15:00:00,17.45,17.45,17.42,17.44,33000.0,17.45,17.45,17.42,17.44,33000.0
2005-01-14 15:05:00,17.45,17.45,17.44,17.45,7100.0,17.45,17.45,17.44,17.45,7100.0
2005-01-14 15:10:00,17.45,17.46,17.45,17.46,13800.0,17.45,17.46,17.45,17.46,13800.0
2005-01-14 15:15:00,17.46,17.46,17.45,17.46,8400.0,17.46,17.46,17.45,17.46,8400.0
2005-01-14 15:20:00,17.46,17.5,17.44,17.44,35500.0,17.46,17.5,17.44,17.44,35500.0
2005-01-14 15:25:00,17.45,17.5,17.45,17.5,27800.0,17.45,17.5,17.45,17.5,27800.0
2005-01-14 15:30:00,17.5,17.5,17.48,17.49,9100.0,17.5,17.5,17.48,17.49,9100.0
2005-01-14 15:35:00,17.5,17.52,17.48,17.52,15900.0,17.5,17.52,17.48,17.52,15900.0
2005-01-14 15:40:00,17.52,17.54,17.45,17.49,73100.0,17.52,17.54,17.45,17.49,73100.0
2005-01-14 15:45:00,17.49,17.52,17.45,17.46,36200.0,17.49,17.52,17.45,17.46,36200.0
2005-01-14 15:50:00,17.46,17.46,17.45,17.45,24400.0,17.46,17.46,17.45,17.45,24400.0
2005-01-14 15:55:00,17.46,17.55,17.46,17.53,67400.0,17.46,17.55,17.46,17.53,67400.0
2005-01-18 09:30:00,17.49,17.58,17.49,17.49,22700.0,17.49,17.58,17.49,17.49,22700.0
2005-01-18 09:35:00,17.49,17.49,17.37,17.39,12000.0,17.49,17.49,17.37,17.39,12000.0
2005-01-18 09:40:00,17.37,17.37,17.33,17.34,12300.0,17.37,17.37,17.33,17.34,12300.0
2005-01-18 09:45:00,17.35,17.35,17.33,17.33,8900.0,17.35,17.35,17.33,17.33,8900.0
2005-01-18 09:50:00,17.33,17.33,17.32,17.33,7900.0,17.33,17.33,17.32,17.33,7900.0
2005-01-18 09:55:00,17.32,17.34,17.32,17.33,12700.0,17.32,17.34,17.32,17.33,12700.0
2005-01-18 10:00:00,17.33,17.34,17.32,17.34,10900.0,17.33,17.34,17.32,17.34,10900.0
2005-01-18 10:05:00,17.34,17.34,17.31,17.31,7000.0,17.34,17.34,17.31,17.31,7000.0
2005-01-18 10:10:00,17.32,17.32,17.29,17.29,13800.0,17.32,17.32,17.29,17.29,13800.0
2005-01-18 10:15:00,17.29,17.3,17.27,17.28,12200.0,17.29,17.3,17.27,17.28,12200.0
2005-01-18 10:20:00,17.28,17.37,17.25,17.37,11700.0,17.28,17.37,17.25,17.37,11700.0
2005-01-18 10:25:00,17.38,17.41,17.37,17.4,5000.0,17.38,17.41,17.37,17.4,5000.0
2005-01-18 10:30:00,17.41,17.57,17.41,17.49,18100.0,17.41,17.57,17.41,17.49,18100.0
2005-01-18 10:35:00,17.49,17.59,17.49,17.54,5500.0,17.49,17.59,17.49,17.54,5500.0
2005-01-18 10:40:00,17.54,17.58,17.53,17.55,16000.0,17.54,17.58,17.53,17.55,16000.0
2005-01-18 10:45:00,17.56,17.56,17.49,17.5,12900.0,17.56,17.56,17.49,17.5,12900.0
2005-01-18 10:50:00,17.5,17.56,17.47,17.49,9700.0,17.5,17.56,17.47,17.49,9700.0
2005-01-18 10:55:00,17.49,17.52,17.48,17.52,6900.0,17.49,17.52,17.48,17.52,6900.0
2005-01-18 11:00:00,17.53,17.58,17.52,17.55,11300.0,17.53,17.58,17.52,17.55,11300.0
2005-01-18 11:05:00,17.55,17.55,17.52,17.54,8100.0,17.55,17.55,17.52,17.54,8100.0
2005-01-18 11:10:00,17.54,17.57,17.54,17.55,4500.0,17.54,17.57,17.54,17.55,4500.0
2005-01-18 11:15:00,17.55,17.56,17.54,17.56,3900.0,17.55,17.56,17.54,17.56,3900.0
2005-01-18 11:20:00,17.55,17.64,17.55,17.64,5600.0,17.55,17.64,17.55,17.64,5600.0
2005-01-18 11:25:00,17.64,17.65,17.61,17.64,7500.0,17.64,17.65,17.61,17.64,7500.0
2005-01-18 11:30:00,17.64,17.66,17.57,17.58,20500.0,17.64,17.66,17.57,17.58,20500.0
2005-01-18 11:35:00,17.58,17.63,17.56,17.56,12700.0,17.58,17.63,17.56,17.56,12700.0
2005-01-18 11:40:00,17.55,17.56,17.53,17.54,16100.0,17.55,17.56,17.53,17.54,16100.0
2005-01-18 11:45:00,17.55,17.62,17.54,17.6,41200.0,17.55,17.62,17.54,17.6,41200.0
2005-01-18 11:50:00,17.57,17.61,17.57,17.59,9700.0,17.57,17.61,17.57,17.59,9700.0
2005-01-18 11:55:00,17.58,17.64,17.58,17.62,22600.0,17.58,17.64,17.58,17.62,22600.0
2005-01-18 12:00:00,17.63,17.68,17.63,17.65,4000.0,17.63,17.68,17.63,17.65,4000.0
2005-01-18 12:05:00,17.66,17.67,17.63,17.65,11500.0,17.66,17.67,17.63,17.65,11500.0
2005-01-18 12:10:00,17.65,17.69,17.65,17.65,8500.0,17.65,17.69,17.65,17.65,8500.0
2005-01-18 12:15:00,17.65,17.65,17.64,17.64,1500.0,17.65,17.65,17.64,17.64,1500.0
2005-01-18 12:20:00,17.63,17.63,17.6,17.6,2900.0,17.63,17.63,17.6,17.6,2900.0
2005-01-18 12:25:00,17.61,17.64,17.61,17.63,3700.0,17.61,17.64,17.61,17.63,3700.0
2005-01-18 12:30:00,17.63,17.65,17.63,17.65,2100.0,17.63,17.65,17.63,17.65,2100.0
2005-01-18 12:35:00,17.64,17.64,17.64,17.64,3800.0,17.64,17.64,17.64,17.64,3800.0
2005-01-18 12:40:00,17.65,17.65,17.62,17.63,4800.0,17.65,17.65,17.62,17.63,4800.0
2005-01-18 12:45:00,17.61,17.61,17.6,17.61,1300.0,17.61,17.61,17.6,17.61,1300.0
2005-01-18 12:50:00,17.61,17.61,17.6,17.6,1100.0,17.61,17.61,17.6,17.6,1100.0
2005-01-18 12:55:00,17.61,17.61,17.6,17.61,1400.0,17.61,17.61,17.6,17.61,1400.0
2005-01-18 13:00:00,17.61,17.61,17.6,17.61,2300.0,17.61,17.61,17.6,17.61,2300.0
2005-01-18 13:05:00,17.61,17.61,17.6,17.6,2300.0,17.61,17.61,17.6,17.6,2300.0
2005-01-18 13:10:00,17.6,17.61,17.6,17.6,2800.0,17.6,17.61,17.6,17.6,2800.0
2005-01-18 13:15:00,17.61,17.61,17.6,17.6,1500.0,17.61,17.61,17.6,17.6,1500.0
2005-01-18 13:20:00,17.61,17.61,17.6,17.6,1200.0,17.61,17.61,17.6,17.6,1200.0
2005-01-18 13:25:00,17.6,17.6,17.59,17.59,13000.0,17.6,17.6,17.59,17.59,13000.0
2005-01-18 13:30:00,17.59,17.6,17.59,17.59,2600.0,17.59,17.6,17.59,17.59,2600.0
2005-01-18 13:35:00,17.6,17.61,17.6,17.61,5800.0,17.6,17.61,17.6,17.61,5800.0
2005-01-18 13:40:00,17.61,17.65,17.59,17.64,38300.0,17.61,17.65,17.59,17.64,38300.0
2005-01-18 13:45:00,17.64,17.72,17.63,17.69,12700.0,17.64,17.72,17.63,17.69,12700.0
2005-01-18 13:50:00,17.7,17.8,17.65,17.65,30900.0,17.7,17.8,17.65,17.65,30900.0
2005-01-18 13:55:00,17.64,17.64,17.59,17.6,7900.0,17.64,17.64,17.59,17.6,7900.0
2005-01-18 14:00:00,17.59,17.61,17.59,17.6,19800.0,17.59,17.61,17.59,17.6,19800.0
2005-01-18 14:05:00,17.61,17.65,17.6,17.65,5200.0,17.61,17.65,17.6,17.65,5200.0
2005-01-18 14:10:00,17.65,17.76,17.65,17.75,27000.0,17.65,17.76,17.65,17.75,27000.0
2005-01-18 14:15:00,17.75,17.76,17.73,17.74,7500.0,17.75,17.76,17.73,17.74,7500.0
2005-01-18 14:20:00,17.75,17.76,17.73,17.73,20700.0,17.75,17.76,17.73,17.73,20700.0
2005-01-18 14:25:00,17.73,17.74,17.72,17.73,11800.0,17.73,17.74,17.72,17.73,11800.0
2005-01-18 14:30:00,17.73,17.77,17.7,17.73,32000.0,17.73,17.77,17.7,17.73,32000.0
2005-01-18 14:35:00,17.72,17.72,17.6,17.61,23500.0,17.72,17.72,17.6,17.61,23500.0
2005-01-18 14:40:00,17.61,17.61,17.6,17.6,6200.0,17.61,17.61,17.6,17.6,6200.0
2005-01-18 14:45:00,17.6,17.67,17.59,17.67,27000.0,17.6,17.67,17.59,17.67,27000.0
2005-01-18 14:50:00,17.67,17.69,17.66,17.67,2400.0,17.67,17.69,17.66,17.67,2400.0
2005-01-18 14:55:00,17.66,17.7,17.66,17.69,11600.0,17.66,17.7,17.66,17.69,11600.0
2005-01-18 15:00:00,17.67,17.67,17.63,17.64,8300.0,17.67,17.67,17.63,17.64,8300.0
2005-01-18 15:05:00,17.64,17.7,17.63,17.69,14400.0,17.64,17.7,17.63,17.69,14400.0
2005-01-18 15:10:00,17.69,17.69,17.67,17.67,5200.0,17.69,17.69,17.67,17.67,5200.0
2005-01-18 15:15:00,17.68,17.7,17.67,17.68,9900.0,17.68,17.7,17.67,17.68,9900.0
2005-01-18 15:20:00,17.68,17.7,17.67,17.68,12500.0,17.68,17.7,17.67,17.68,12500.0
2005-01-18 15:25:00,17.68,17.68,17.67,17.68,10600.0,17.68,17.68,17.67,17.68,10600.0
2005-01-18 15:30:00,17.68,17.7,17.67,17.68,10600.0,17.68,17.7,17.67,17.68,10600.0
2005-01-18 15:35:00,17.69,17.69,17.66,17.67,12700.0,17.69,17.69,17.66,17.67,12700.0
2005-01-18 15:40:00,17.66,17.68,17.6,17.63,19200.0,17.66,17.68,17.6,17.63,19200.0
2005-01-18 15:45:00,17.62,17.63,17.6,17.62,16600.0,17.62,17.63,17.6,17.62,16600.0
2005-01-18 15:50:00,17.62,17.68,17.61,17.65,18700.0,17.62,17.68,17.61,17.65,18700.0
2005-01-18 15:55:00,17.65,17.7,17.6,17.7,95300.0,17.65,17.7,17.6,17.7,95300.0
2005-01-19 09:30:00,17.85,17.88,17.52,17.66,46900.0,17.85,17.88,17.52,17.66,46900.0
2005-01-19 09:35:00,17.59,17.66,17.52,17.52,17100.0,17.59,17.66,17.52,17.52,17100.0
2005-01-19 09:40:00,17.5,17.58,17.5,17.55,14800.0,17.5,17.58,17.5,17.55,14800.0
2005-01-19 09:45:00,17.55,17.55,17.5,17.51,20800.0,17.55,17.55,17.5,17.51,20800.0
2005-01-19 09:50:00,17.51,17.51,17.47,17.5,5300.0,17.51,17.51,17.47,17.5,5300.0
2005-01-19 09:55:00,17.48,17.51,17.45,17.45,7100.0,17.48,17.51,17.45,17.45,7100.0
2005-01-19 10:00:00,17.45,17.46,17.4,17.4,25700.0,17.45,17.46,17.4,17.4,25700.0
2005-01-19 10:05:00,17.4,17.5,17.4,17.5,13100.0,17.4,17.5,17.4,17.5,13100.0
2005-01-19 10:10:00,17.51,17.51,17.48,17.48,7300.0,17.51,17.51,17.48,17.48,7300.0
2005-01-19 10:15:00,17.46,17.48,17.46,17.47,4200.0,17.46,17.48,17.46,17.47,4200.0
2005-01-19 10:20:00,17.48,17.48,17.46,17.47,7400.0,17.48,17.48,17.46,17.47,7400.0
2005-01-19 10:25:00,17.47,17.5,17.46,17.5,5700.0,17.47,17.5,17.46,17.5,5700.0
2005-01-19 10:30:00,17.46,17.46,17.41,17.42,6400.0,17.46,17.46,17.41,17.42,6400.0
2005-01-19 10:35:00,17.42,17.42,17.39,17.41,4000.0,17.42,17.42,17.39,17.41,4000.0
2005-01-19 10:40:00,17.41,17.41,17.38,17.38,10400.0,17.41,17.41,17.38,17.38,10400.0
2005-01-19 10:45:00,17.38,17.45,17.37,17.43,18800.0,17.38,17.45,17.37,17.43,18800.0
2005-01-19 10:50:00,17.43,17.44,17.42,17.42,1700.0,17.43,17.44,17.42,17.42,1700.0
2005-01-19 10:55:00,17.41,17.42,17.4,17.4,9100.0,17.41,17.42,17.4,17.4,9100.0
2005-01-19 11:00:00,17.39,17.39,17.37,17.38,8100.0,17.39,17.39,17.37,17.38,8100.0
2005-01-19 11:05:00,17.39,17.39,17.38,17.39,1000.0,17.39,17.39,17.38,17.39,1000.0
2005-01-19 11:10:00,17.39,17.41,17.39,17.41,3100.0,17.39,17.41,17.39,17.41,3100.0
2005-01-19 11:15:00,17.41,17.44,17.41,17.44,17700.0,17.41,17.44,17.41,17.44,17700.0
2005-01-19 11:20:00,17.4,17.42,17.35,17.42,6600.0,17.4,17.42,17.35,17.42,6600.0
2005-01-19 11:25:00,17.43,17.45,17.42,17.45,12400.0,17.43,17.45,17.42,17.45,12400.0
2005-01-19 11:30:00,17.45,17.5,17.45,17.47,2700.0,17.45,17.5,17.45,17.47,2700.0
2005-01-19 11:35:00,17.47,17.47,17.45,17.46,3300.0,17.47,17.47,17.45,17.46,3300.0
2005-01-19 11:40:00,17.45,17.46,17.44,17.45,4700.0,17.45,17.46,17.44,17.45,4700.0
2005-01-19 11:45:00,17.46,17.46,17.41,17.42,9700.0,17.46,17.46,17.41,17.42,9700.0
2005-01-19 11:50:00,17.41,17.44,17.41,17.43,12200.0,17.41,17.44,17.41,17.43,12200.0
2005-01-19 11:55:00,17.42,17.45,17.41,17.41,5400.0,17.42,17.45,17.41,17.41,5400.0
2005-01-19 12:00:00,17.4,17.4,17.4,17.4,1000.0,17.4,17.4,17.4,17.4,1000.0
2005-01-19 12:05:00,17.4,17.41,17.36,17.38,18300.0,17.4,17.41,17.36,17.38,18300.0
2005-01-19 12:10:00,17.39,17.4,17.39,17.39,3300.0,17.39,17.4,17.39,17.39,3300.0
2005-01-19 12:15:00,17.4,17.41,17.4,17.4,1700.0,17.4,17.41,17.4,17.4,1700.0
2005-01-19 12:20:00,17.4,17.4,17.36,17.39,5100.0,17.4,17.4,17.36,17.39,5100.0
2005-01-19 12:25:00,17.4,17.41,17.37,17.39,5100.0,17.4,17.41,17.37,17.39,5100.0
2005-01-19 12:30:00,17.39,17.41,17.39,17.41,11800.0,17.39,17.41,17.39,17.41,11800.0
2005-01-19 12:35:00,17.41,17.42,17.39,17.39,7300.0,17.41,17.42,17.39,17.39,7300.0
2005-01-19 12:40:00,17.4,17.4,17.39,17.4,1100.0,17.4,17.4,17.39,17.4,1100.0
2005-01-19 12:45:00,17.4,17.4,17.39,17.39,1800.0,17.4,17.4,17.39,17.39,1800.0
2005-01-19 12:50:00,17.39,17.4,17.33,17.35,8100.0,17.39,17.4,17.33,17.35,8100.0
2005-01-19 12:55:00,17.31,17.34,17.31,17.33,7500.0,17.31,17.34,17.31,17.33,7500.0
2005-01-19 13:00:00,17.33,17.35,17.32,17.32,7600.0,17.33,17.35,17.32,17.32,7600.0
2005-01-19 13:05:00,17.33,17.33,17.32,17.33,5400.0,17.33,17.33,17.32,17.33,5400.0
2005-01-19 13:10:00,17.32,17.32,17.3,17.31,1400.0,17.32,17.32,17.3,17.31,1400.0
2005-01-19 13:15:00,17.3,17.32,17.3,17.32,4000.0,17.3,17.32,17.3,17.32,4000.0
2005-01-19 13:20:00,17.32,17.37,17.32,17.35,4800.0,17.32,17.37,17.32,17.35,4800.0
2005-01-19 13:25:00,17.35,17.35,17.33,17.35,9000.0,17.35,17.35,17.33,17.35,9000.0
2005-01-19 13:30:00,17.35,17.4,17.33,17.33,12000.0,17.35,17.4,17.33,17.33,12000.0
2005-01-19 13:35:00,17.33,17.33,17.3,17.3,8800.0,17.33,17.33,17.3,17.3,8800.0
2005-01-19 13:40:00,17.28,17.31,17.27,17.3,8200.0,17.28,17.31,17.27,17.3,8200.0
2005-01-19 13:45:00,17.3,17.31,17.3,17.3,5200.0,17.3,17.31,17.3,17.3,5200.0
2005-01-19 13:50:00,17.31,17.34,17.3,17.3,7300.0,17.31,17.34,17.3,17.3,7300.0
2005-01-19 13:55:00,17.31,17.31,17.3,17.31,5100.0,17.31,17.31,17.3,17.31,5100.0
2005-01-19 14:00:00,17.31,17.35,17.3,17.32,5700.0,17.31,17.35,17.3,17.32,5700.0
2005-01-19 14:05:00,17.31,17.32,17.31,17.32,3100.0,17.31,17.32,17.31,17.32,3100.0
2005-01-19 14:10:00,17.31,17.33,17.31,17.32,8300.0,17.31,17.33,17.31,17.32,8300.0
2005-01-19 14:15:00,17.31,17.33,17.31,17.32,2300.0,17.31,17.33,17.31,17.32,2300.0
2005-01-19 14:20:00,17.32,17.33,17.32,17.32,5000.0,17.32,17.33,17.32,17.32,5000.0
2005-01-19 14:25:00,17.32,17.33,17.31,17.32,10000.0,17.32,17.33,17.31,17.32,10000.0
2005-01-19 14:30:00,17.32,17.33,17.31,17.32,7700.0,17.32,17.33,17.31,17.32,7700.0
2005-01-19 14:35:00,17.31,17.32,17.3,17.3,8600.0,17.31,17.32,17.3,17.3,8600.0
2005-01-19 14:40:00,17.31,17.31,17.27,17.28,6300.0,17.31,17.31,17.27,17.28,6300.0
2005-01-19 14:45:00,17.28,17.28,17.26,17.26,8200.0,17.28,17.28,17.26,17.26,8200.0
2005-01-19 14:50:00,17.27,17.31,17.26,17.29,14200.0,17.27,17.31,17.26,17.29,14200.0
2005-01-19 14:55:00,17.29,17.3,17.28,17.3,4900.0,17.29,17.3,17.28,17.3,4900.0
2005-01-19 15:00:00,17.29,17.3,17.27,17.28,8900.0,17.29,17.3,17.27,17.28,8900.0
2005-01-19 15:05:00,17.27,17.28,17.27,17.27,11300.0,17.27,17.28,17.27,17.27,11300.0
2005-01-19 15:10:00,17.28,17.28,17.16,17.17,38700.0,17.28,17.28,17.16,17.17,38700.0
2005-01-19 15:15:00,17.17,17.27,17.14,17.24,27000.0,17.17,17.27,17.14,17.24,27000.0
2005-01-19 15:20:00,17.24,17.25,17.16,17.18,15200.0,17.24,17.25,17.16,17.18,15200.0
2005-01-19 15:25:00,17.18,17.18,17.07,17.07,21700.0,17.18,17.18,17.07,17.07,21700.0
2005-01-19 15:30:00,17.08,17.09,17.04,17.09,20200.0,17.08,17.09,17.04,17.09,20200.0
2005-01-19 15:35:00,17.08,17.21,17.08,17.13,22800.0,17.08,17.21,17.08,17.13,22800.0
2005-01-19 15:40:00,17.11,17.24,17.11,17.24,25900.0,17.11,17.24,17.11,17.24,25900.0
2005-01-19 15:45:00,17.23,17.23,17.09,17.1,42300.0,17.23,17.23,17.09,17.1,42300.0
2005-01-19 15:50:00,17.09,17.14,17.05,17.13,40100.0,17.09,17.14,17.05,17.13,40100.0
2005-01-19 15:55:00,17.12,17.2,17.12,17.13,46500.0,17.12,17.2,17.12,17.13,46500.0
2005-01-20 09:30:00,17.12,17.31,17.07,17.31,20000.0,17.12,17.31,17.07,17.31,20000.0
2005-01-20 09:35:00,17.31,17.31,17.23,17.25,9900.0,17.31,17.31,17.23,17.25,9900.0
2005-01-20 09:40:00,17.25,17.29,17.18,17.18,10200.0,17.25,17.29,17.18,17.18,10200.0
2005-01-20 09:45:00,17.19,17.19,17.05,17.12,7200.0,17.19,17.19,17.05,17.12,7200.0
2005-01-20 09:50:00,17.12,17.16,17.1,17.16,4500.0,17.12,17.16,17.1,17.16,4500.0
2005-01-20 09:55:00,17.16,17.16,17.11,17.14,4600.0,17.16,17.16,17.11,17.14,4600.0
2005-01-20 10:00:00,17.14,17.25,17.12,17.25,13200.0,17.14,17.25,17.12,17.25,13200.0
2005-01-20 10:05:00,17.25,17.3,17.25,17.25,5200.0,17.25,17.3,17.25,17.25,5200.0
2005-01-20 10:10:00,17.25,17.34,17.25,17.32,15100.0,17.25,17.34,17.25,17.32,15100.0
2005-01-20 10:15:00,17.33,17.34,17.28,17.32,8900.0,17.33,17.34,17.28,17.32,8900.0
2005-01-20 10:20:00,17.32,17.35,17.29,17.29,5800.0,17.32,17.35,17.29,17.29,5800.0
2005-01-20 10:25:00,17.31,17.32,17.29,17.3,7900.0,17.31,17.32,17.29,17.3,7900.0
2005-01-20 10:30:00,17.31,17.33,17.29,17.29,10300.0,17.31,17.33,17.29,17.29,10300.0
2005-01-20 10:35:00,17.28,17.34,17.28,17.33,3400.0,17.28,17.34,17.28,17.33,3400.0
2005-01-20 10:40:00,17.31,17.33,17.31,17.31,3700.0,17.31,17.33,17.31,17.31,3700.0
2005-01-20 10:45:00,17.33,17.33,17.31,17.31,3500.0,17.33,17.33,17.31,17.31,3500.0
2005-01-20 10:50:00,17.33,17.37,17.32,17.33,1300.0,17.33,17.37,17.32,17.33,1300.0
2005-01-20 10:55:00,17.33,17.36,17.33,17.35,4600.0,17.33,17.36,17.33,17.35,4600.0
2005-01-20 11:00:00,17.34,17.45,17.34,17.37,6900.0,17.34,17.45,17.34,17.37,6900.0
2005-01-20 11:05:00,17.39,17.48,17.39,17.4,4800.0,17.39,17.48,17.39,17.4,4800.0
2005-01-20 11:10:00,17.4,17.41,17.37,17.37,14100.0,17.4,17.41,17.37,17.37,14100.0
2005-01-20 11:15:00,17.37,17.45,17.35,17.4,15700.0,17.37,17.45,17.35,17.4,15700.0
2005-01-20 11:20:00,17.41,17.41,17.39,17.39,3700.0,17.41,17.41,17.39,17.39,3700.0
2005-01-20 11:25:00,17.4,17.45,17.39,17.41,9300.0,17.4,17.45,17.39,17.41,9300.0
2005-01-20 11:30:00,17.4,17.4,17.37,17.37,8300.0,17.4,17.4,17.37,17.37,8300.0
2005-01-20 11:35:00,17.38,17.42,17.38,17.42,1400.0,17.38,17.42,17.38,17.42,1400.0
2005-01-20 11:40:00,17.41,17.42,17.4,17.41,1800.0,17.41,17.42,17.4,17.41,1800.0
2005-01-20 11:45:00,17.4,17.43,17.4,17.43,8100.0,17.4,17.43,17.4,17.43,8100.0
2005-01-20 11:50:00,17.42,17.43,17.35,17.37,4300.0,17.42,17.43,17.35,17.37,4300.0
2005-01-20 11:55:00,17.4,17.4,17.39,17.39,1600.0,17.4,17.4,17.39,17.39,1600.0
2005-01-20 12:00:00,17.38,17.43,17.36,17.43,4100.0,17.38,17.43,17.36,17.43,4100.0
2005-01-20 12:05:00,17.42,17.43,17.4,17.4,4900.0,17.42,17.43,17.4,17.4,4900.0
2005-01-20 12:10:00,17.4,17.4,17.38,17.39,9200.0,17.4,17.4,17.38,17.39,9200.0
2005-01-20 12:15:00,17.4,17.4,17.39,17.39,2600.0,17.4,17.4,17.39,17.39,2600.0
2005-01-20 12:20:00,17.4,17.42,17.38,17.38,10200.0,17.4,17.42,17.38,17.38,10200.0
2005-01-20 12:25:00,17.39,17.39,17.38,17.39,1700.0,17.39,17.39,17.38,17.39,1700.0
2005-01-20 12:30:00,17.4,17.4,17.39,17.4,6100.0,17.4,17.4,17.39,17.4,6100.0
2005-01-20 12:35:00,17.39,17.39,17.32,17.32,7400.0,17.39,17.39,17.32,17.32,7400.0
2005-01-20 12:40:00,17.33,17.35,17.32,17.32,7800.0,17.33,17.35,17.32,17.32,7800.0
2005-01-20 12:45:00,17.33,17.36,17.33,17.34,7200.0,17.33,17.36,17.33,17.34,7200.0
2005-01-20 12:50:00,17.33,17.33,17.32,17.32,6200.0,17.33,17.33,17.32,17.32,6200.0
2005-01-20 12:55:00,17.33,17.33,17.32,17.32,7500.0,17.33,17.33,17.32,17.32,7500.0
2005-01-20 13:00:00,17.32,17.35,17.32,17.34,4300.0,17.32,17.35,17.32,17.34,4300.0
2005-01-20 13:05:00,17.34,17.34,17.32,17.32,2000.0,17.34,17.34,17.32,17.32,2000.0
2005-01-20 13:10:00,17.32,17.32,17.23,17.28,16400.0,17.32,17.32,17.23,17.28,16400.0
2005-01-20 13:15:00,17.26,17.27,17.2,17.2,14200.0,17.26,17.27,17.2,17.2,14200.0
2005-01-20 13:20:00,17.21,17.22,17.2,17.2,7900.0,17.21,17.22,17.2,17.2,7900.0
2005-01-20 13:25:00,17.2,17.23,17.2,17.2,8800.0,17.2,17.23,17.2,17.2,8800.0
2005-01-20 13:30:00,17.2,17.22,17.2,17.22,5500.0,17.2,17.22,17.2,17.22,5500.0
2005-01-20 13:35:00,17.21,17.28,17.21,17.27,1100.0,17.21,17.28,17.21,17.27,1100.0
2005-01-20 13:40:00,17.28,17.28,17.25,17.26,3300.0,17.28,17.28,17.25,17.26,3300.0
2005-01-20 13:45:00,17.26,17.28,17.24,17.28,8100.0,17.26,17.28,17.24,17.28,8100.0
2005-01-20 13:50:00,17.27,17.28,17.27,17.28,2400.0,17.27,17.28,17.27,17.28,2400.0
2005-01-20 13:55:00,17.27,17.3,17.27,17.29,3600.0,17.27,17.3,17.27,17.29,3600.0
2005-01-20 14:00:00,17.29,17.32,17.29,17.3,6600.0,17.29,17.32,17.29,17.3,6600.0
2005-01-20 14:05:00,17.29,17.32,17.29,17.3,5400.0,17.29,17.32,17.29,17.3,5400.0
2005-01-20 14:10:00,17.3,17.33,17.29,17.3,4700.0,17.3,17.33,17.29,17.3,4700.0
2005-01-20 14:15:00,17.3,17.33,17.29,17.3,8100.0,17.3,17.33,17.29,17.3,8100.0
2005-01-20 14:20:00,17.3,17.3,17.26,17.29,20600.0,17.3,17.3,17.26,17.29,20600.0
2005-01-20 14:25:00,17.29,17.29,17.28,17.29,3900.0,17.29,17.29,17.28,17.29,3900.0
2005-01-20 14:30:00,17.29,17.3,17.27,17.3,4100.0,17.29,17.3,17.27,17.3,4100.0
2005-01-20 14:35:00,17.3,17.3,17.24,17.25,8100.0,17.3,17.3,17.24,17.25,8100.0
2005-01-20 14:40:00,17.26,17.28,17.26,17.28,2400.0,17.26,17.28,17.26,17.28,2400.0
2005-01-20 14:45:00,17.28,17.32,17.28,17.29,11700.0,17.28,17.32,17.28,17.29,11700.0
2005-01-20 14:50:00,17.29,17.3,17.29,17.3,700.0,17.29,17.3,17.29,17.3,700.0
2005-01-20 14:55:00,17.3,17.33,17.26,17.3,8900.0,17.3,17.33,17.26,17.3,8900.0
2005-01-20 15:00:00,17.3,17.3,17.19,17.23,8200.0,17.3,17.3,17.19,17.23,8200.0
2005-01-20 15:05:00,17.24,17.26,17.21,17.21,7100.0,17.24,17.26,17.21,17.21,7100.0
2005-01-20 15:10:00,17.21,17.22,17.2,17.2,6800.0,17.21,17.22,17.2,17.2,6800.0
2005-01-20 15:15:00,17.19,17.21,17.18,17.19,8600.0,17.19,17.21,17.18,17.19,8600.0
2005-01-20 15:20:00,17.2,17.2,17.19,17.19,3000.0,17.2,17.2,17.19,17.19,3000.0
2005-01-20 15:25:00,17.2,17.2,17.1,17.17,24200.0,17.2,17.2,17.1,17.17,24200.0
2005-01-20 15:30:00,17.15,17.2,17.15,17.2,9700.0,17.15,17.2,17.15,17.2,9700.0
2005-01-20 15:35:00,17.2,17.22,17.18,17.2,9600.0,17.2,17.22,17.18,17.2,9600.0
2005-01-20 15:40:00,17.19,17.23,17.1,17.13,39100.0,17.19,17.23,17.1,17.13,39100.0
2005-01-20 15:45:00,17.15,17.18,17.14,17.18,8500.0,17.15,17.18,17.14,17.18,8500.0
2005-01-20 15:50:00,17.16,17.2,17.16,17.19,22000.0,17.16,17.2,17.16,17.19,22000.0
2005-01-20 15:55:00,17.19,17.19,17.1,17.1,48200.0,17.19,17.19,17.1,17.1,48200.0
2005-01-21 09:30:00,17.34,17.34,17.0,17.14,72500.0,17.34,17.34,17.0,17.14,72500.0
2005-01-21 09:35:00,17.14,17.34,17.1,17.26,11100.0,17.14,17.34,17.1,17.26,11100.0
2005-01-21 09:40:00,17.25,17.26,17.25,17.26,2800.0,17.25,17.26,17.25,17.26,2800.0
2005-01-21 09:45:00,17.25,17.27,17.25,17.26,18100.0,17.25,17.27,17.25,17.26,18100.0
2005-01-21 09:50:00,17.25,17.25,17.21,17.21,9000.0,17.25,17.25,17.21,17.21,9000.0
2005-01-21 09:55:00,17.2,17.27,17.2,17.27,3300.0,17.2,17.27,17.2,17.27,3300.0
2005-01-21 10:00:00,17.27,17.33,17.27,17.28,5600.0,17.27,17.33,17.27,17.28,5600.0
2005-01-21 10:05:00,17.29,17.3,17.27,17.27,3800.0,17.29,17.3,17.27,17.27,3800.0
2005-01-21 10:10:00,17.3,17.3,17.16,17.16,7600.0,17.3,17.3,17.16,17.16,7600.0
2005-01-21 10:15:00,17.17,17.2,17.17,17.2,11600.0,17.17,17.2,17.17,17.2,11600.0
2005-01-21 10:20:00,17.19,17.21,17.19,17.21,6300.0,17.19,17.21,17.19,17.21,6300.0
2005-01-21 10:25:00,17.2,17.3,17.2,17.3,2800.0,17.2,17.3,17.2,17.3,2800.0
2005-01-21 10:30:00,17.29,17.29,17.28,17.29,2700.0,17.29,17.29,17.28,17.29,2700.0
2005-01-21 10:35:00,17.28,17.31,17.25,17.27,7200.0,17.28,17.31,17.25,17.27,7200.0
2005-01-21 10:40:00,17.26,17.27,17.26,17.26,1000.0,17.26,17.27,17.26,17.26,1000.0
2005-01-21 10:45:00,17.27,17.28,17.24,17.26,4300.0,17.27,17.28,17.24,17.26,4300.0
2005-01-21 10:50:00,17.24,17.24,17.22,17.22,3800.0,17.24,17.24,17.22,17.22,3800.0
2005-01-21 10:55:00,17.22,17.23,17.2,17.21,5900.0,17.22,17.23,17.2,17.21,5900.0
2005-01-21 11:00:00,17.22,17.22,17.21,17.21,10800.0,17.22,17.22,17.21,17.21,10800.0
2005-01-21 11:05:00,17.21,17.23,17.16,17.23,8600.0,17.21,17.23,17.16,17.23,8600.0
2005-01-21 11:10:00,17.21,17.22,17.2,17.2,3400.0,17.21,17.22,17.2,17.2,3400.0
2005-01-21 11:15:00,17.21,17.21,17.17,17.19,7400.0,17.21,17.21,17.17,17.19,7400.0
2005-01-21 11:20:00,17.21,17.21,17.17,17.19,16700.0,17.21,17.21,17.17,17.19,16700.0
2005-01-21 11:25:00,17.18,17.19,17.17,17.18,6800.0,17.18,17.19,17.17,17.18,6800.0
2005-01-21 11:30:00,17.18,17.19,17.15,17.15,33600.0,17.18,17.19,17.15,17.15,33600.0
2005-01-21 11:35:00,17.15,17.18,17.15,17.18,25600.0,17.15,17.18,17.15,17.18,25600.0
2005-01-21 11:40:00,17.18,17.18,17.17,17.17,1700.0,17.18,17.18,17.17,17.17,1700.0
2005-01-21 11:45:00,17.18,17.18,17.17,17.18,3300.0,17.18,17.18,17.17,17.18,3300.0
2005-01-21 11:50:00,17.17,17.17,17.15,17.15,33200.0,17.17,17.17,17.15,17.15,33200.0
2005-01-21 11:55:00,17.13,17.14,17.12,17.12,1200.0,17.13,17.14,17.12,17.12,1200.0
2005-01-21 12:00:00,17.12,17.16,17.12,17.14,51100.0,17.12,17.16,17.12,17.14,51100.0
2005-01-21 12:05:00,17.14,17.14,17.11,17.11,27500.0,17.14,17.14,17.11,17.11,27500.0
2005-01-21 12:10:00,17.11,17.11,17.08,17.1,1200.0,17.11,17.11,17.08,17.1,1200.0
2005-01-21 12:15:00,17.09,17.1,17.09,17.1,1800.0,17.09,17.1,17.09,17.1,1800.0
2005-01-21 12:20:00,17.08,17.09,17.08,17.09,5000.0,17.08,17.09,17.08,17.09,5000.0
2005-01-21 12:25:00,17.09,17.1,17.09,17.1,3800.0,17.09,17.1,17.09,17.1,3800.0
2005-01-21 12:30:00,17.09,17.09,17.09,17.09,200.0,17.09,17.09,17.09,17.09,200.0
2005-01-21 12:35:00,17.1,17.1,17.08,17.08,1100.0,17.1,17.1,17.08,17.08,1100.0
2005-01-21 12:40:00,17.09,17.1,17.09,17.1,1400.0,17.09,17.1,17.09,17.1,1400.0
2005-01-21 12:45:00,17.09,17.09,17.09,17.09,1600.0,17.09,17.09,17.09,17.09,1600.0
2005-01-21 12:50:00,17.08,17.09,17.06,17.07,3300.0,17.08,17.09,17.06,17.07,3300.0
2005-01-21 12:55:00,17.06,17.07,17.04,17.05,14800.0,17.06,17.07,17.04,17.05,14800.0
2005-01-21 13:00:00,17.05,17.07,17.03,17.03,31300.0,17.05,17.07,17.03,17.03,31300.0
2005-01-21 13:05:00,17.02,17.04,17.02,17.04,5800.0,17.02,17.04,17.02,17.04,5800.0
2005-01-21 13:10:00,17.04,17.07,17.04,17.05,1700.0,17.04,17.07,17.04,17.05,1700.0
2005-01-21 13:15:00,17.05,17.05,17.03,17.03,1300.0,17.05,17.05,17.03,17.03,1300.0
2005-01-21 13:20:00,17.03,17.04,17.03,17.04,2000.0,17.03,17.04,17.03,17.04,2000.0
2005-01-21 13:25:00,17.03,17.03,17.01,17.03,1800.0,17.03,17.03,17.01,17.03,1800.0
2005-01-21 13:30:00,17.03,17.04,17.03,17.03,5000.0,17.03,17.04,17.03,17.03,5000.0
2005-01-21 13:35:00,17.03,17.05,16.95,16.95,23900.0,17.03,17.05,16.95,16.95,23900.0
2005-01-21 13:40:00,16.95,17.05,16.88,16.91,14300.0,16.95,17.05,16.88,16.91,14300.0
2005-01-21 13:45:00,16.91,16.93,16.86,16.88,11300.0,16.91,16.93,16.86,16.88,11300.0
2005-01-21 13:50:00,16.86,16.86,16.81,16.85,46100.0,16.86,16.86,16.81,16.85,46100.0
2005-01-21 13:55:00,16.86,16.9,16.86,16.9,8500.0,16.86,16.9,16.86,16.9,8500.0
2005-01-21 14:00:00,16.9,16.95,16.89,16.9,31300.0,16.9,16.95,16.89,16.9,31300.0
2005-01-21 14:05:00,16.9,16.92,16.9,16.92,15100.0,16.9,16.92,16.9,16.92,15100.0
2005-01-21 14:10:00,16.91,16.93,16.91,16.92,15900.0,16.91,16.93,16.91,16.92,15900.0
2005-01-21 14:15:00,16.92,16.94,16.92,16.93,2600.0,16.92,16.94,16.92,16.93,2600.0
2005-01-21 14:20:00,16.94,16.97,16.94,16.97,3100.0,16.94,16.97,16.94,16.97,3100.0
2005-01-21 14:25:00,16.97,17.0,16.96,17.0,5000.0,16.97,17.0,16.96,17.0,5000.0
2005-01-21 14:30:00,16.99,17.01,16.97,16.99,5900.0,16.99,17.01,16.97,16.99,5900.0
2005-01-21 14:35:00,17.0,17.01,17.0,17.01,2100.0,17.0,17.01,17.0,17.01,2100.0
2005-01-21 14:40:00,17.01,17.02,17.0,17.02,2200.0,17.01,17.02,17.0,17.02,2200.0
2005-01-21 14:45:00,17.01,17.03,17.01,17.02,11400.0,17.01,17.03,17.01,17.02,11400.0
2005-01-21 14:50:00,17.01,17.02,16.94,16.95,7200.0,17.01,17.02,16.94,16.95,7200.0
2005-01-21 14:55:00,16.96,17.01,16.94,17.0,10500.0,16.96,17.01,16.94,17.0,10500.0
2005-01-21 15:00:00,16.98,16.99,16.93,16.95,10600.0,16.98,16.99,16.93,16.95,10600.0
2005-01-21 15:05:00,16.94,16.95,16.86,16.86,21400.0,16.94,16.95,16.86,16.86,21400.0
2005-01-21 15:10:00,16.86,16.88,16.85,16.86,5100.0,16.86,16.88,16.85,16.86,5100.0
2005-01-21 15:15:00,16.86,16.86,16.86,16.86,2500.0,16.86,16.86,16.86,16.86,2500.0
2005-01-21 15:20:00,16.87,16.98,16.87,16.97,15700.0,16.87,16.98,16.87,16.97,15700.0
2005-01-21 15:25:00,16.97,17.06,16.96,17.04,21600.0,16.97,17.06,16.96,17.04,21600.0
2005-01-21 15:30:00,17.05,17.05,17.01,17.01,12800.0,17.05,17.05,17.01,17.01,12800.0
2005-01-21 15:35:00,17.02,17.02,16.96,16.97,3300.0,17.02,17.02,16.96,16.97,3300.0
2005-01-21 15:40:00,16.98,16.98,16.96,16.98,11000.0,16.98,16.98,16.96,16.98,11000.0
2005-01-21 15:45:00,16.97,16.99,16.96,16.96,7300.0,16.97,16.99,16.96,16.96,7300.0
2005-01-21 15:50:00,16.97,16.97,16.96,16.96,7200.0,16.97,16.97,16.96,16.96,7200.0
2005-01-21 15:55:00,16.96,17.01,16.96,16.99,29500.0,16.96,17.01,16.96,16.99,29500.0
2005-01-24 09:30:00,16.95,17.02,16.88,16.92,25000.0,16.95,17.02,16.88,16.92,25000.0
2005-01-24 09:35:00,16.96,17.18,16.96,17.16,28300.0,16.96,17.18,16.96,17.16,28300.0
2005-01-24 09:40:00,17.17,17.19,17.15,17.19,8600.0,17.17,17.19,17.15,17.19,8600.0
2005-01-24 09:45:00,17.16,17.19,17.1,17.14,21100.0,17.16,17.19,17.1,17.14,21100.0
2005-01-24 09:50:00,17.14,17.24,17.07,17.24,24000.0,17.14,17.24,17.07,17.24,24000.0
2005-01-24 09:55:00,17.24,17.28,17.14,17.18,16800.0,17.24,17.28,17.14,17.18,16800.0
2005-01-24 10:00:00,17.18,17.26,17.18,17.25,18600.0,17.18,17.26,17.18,17.25,18600.0
2005-01-24 10:05:00,17.25,17.29,17.18,17.22,13800.0,17.25,17.29,17.18,17.22,13800.0
2005-01-24 10:10:00,17.17,17.21,17.14,17.21,19400.0,17.17,17.21,17.14,17.21,19400.0
2005-01-24 10:15:00,17.2,17.32,17.17,17.24,22600.0,17.2,17.32,17.17,17.24,22600.0
2005-01-24 10:20:00,17.24,17.3,17.24,17.28,20800.0,17.24,17.3,17.24,17.28,20800.0
2005-01-24 10:25:00,17.27,17.3,17.25,17.29,13500.0,17.27,17.3,17.25,17.29,13500.0
2005-01-24 10:30:00,17.28,17.3,17.26,17.26,13000.0,17.28,17.3,17.26,17.26,13000.0
2005-01-24 10:35:00,17.25,17.25,17.17,17.18,10700.0,17.25,17.25,17.17,17.18,10700.0
2005-01-24 10:40:00,17.19,17.19,17.14,17.14,5000.0,17.19,17.19,17.14,17.14,5000.0
2005-01-24 10:45:00,17.13,17.15,17.07,17.07,7600.0,17.13,17.15,17.07,17.07,7600.0
2005-01-24 10:50:00,17.07,17.07,17.0,17.0,7000.0,17.07,17.07,17.0,17.0,7000.0
2005-01-24 10:55:00,16.99,16.99,16.93,16.95,6300.0,16.99,16.99,16.93,16.95,6300.0
2005-01-24 11:00:00,16.94,16.98,16.93,16.94,3600.0,16.94,16.98,16.93,16.94,3600.0
2005-01-24 11:05:00,16.92,16.92,16.86,16.87,14900.0,16.92,16.92,16.86,16.87,14900.0
2005-01-24 11:10:00,16.87,16.91,16.86,16.86,5000.0,16.87,16.91,16.86,16.86,5000.0
2005-01-24 11:15:00,16.86,16.9,16.85,16.9,18600.0,16.86,16.9,16.85,16.9,18600.0
2005-01-24 11:20:00,16.9,16.93,16.87,16.88,12400.0,16.9,16.93,16.87,16.88,12400.0
2005-01-24 11:25:00,16.88,16.92,16.88,16.9,5000.0,16.88,16.92,16.88,16.9,5000.0
2005-01-24 11:30:00,16.9,16.93,16.9,16.92,10100.0,16.9,16.93,16.9,16.92,10100.0
2005-01-24 11:35:00,16.93,16.95,16.9,16.9,4300.0,16.93,16.95,16.9,16.9,4300.0
2005-01-24 11:40:00,16.91,16.91,16.81,16.81,7600.0,16.91,16.91,16.81,16.81,7600.0
2005-01-24 11:45:00,16.81,16.84,16.81,16.84,5000.0,16.81,16.84,16.81,16.84,5000.0
2005-01-24 11:50:00,16.84,16.85,16.78,16.81,30400.0,16.84,16.85,16.78,16.81,30400.0
2005-01-24 11:55:00,16.8,16.84,16.76,16.78,21100.0,16.8,16.84,16.76,16.78,21100.0
2005-01-24 12:00:00,16.78,16.8,16.78,16.8,11700.0,16.78,16.8,16.78,16.8,11700.0
2005-01-24 12:05:00,16.8,16.8,16.79,16.79,8200.0,16.8,16.8,16.79,16.79,8200.0
2005-01-24 12:10:00,16.79,16.79,16.75,16.79,8200.0,16.79,16.79,16.75,16.79,8200.0
2005-01-24 12:15:00,16.78,16.79,16.78,16.79,2500.0,16.78,16.79,16.78,16.79,2500.0
2005-01-24 12:20:00,16.79,16.81,16.77,16.77,7000.0,16.79,16.81,16.77,16.77,7000.0
2005-01-24 12:25:00,16.78,16.84,16.73,16.82,54700.0,16.78,16.84,16.73,16.82,54700.0
2005-01-24 12:30:00,16.83,16.85,16.79,16.82,16000.0,16.83,16.85,16.79,16.82,16000.0
2005-01-24 12:35:00,16.8,16.82,16.8,16.81,3400.0,16.8,16.82,16.8,16.81,3400.0
2005-01-24 12:40:00,16.8,16.85,16.8,16.82,5900.0,16.8,16.85,16.8,16.82,5900.0
2005-01-24 12:45:00,16.83,16.86,16.82,16.86,12700.0,16.83,16.86,16.82,16.86,12700.0
2005-01-24 12:50:00,16.84,16.85,16.81,16.81,5700.0,16.84,16.85,16.81,16.81,5700.0
2005-01-24 12:55:00,16.81,16.82,16.79,16.8,12900.0,16.81,16.82,16.79,16.8,12900.0
2005-01-24 13:00:00,16.8,16.91,16.8,16.88,8600.0,16.8,16.91,16.8,16.88,8600.0
2005-01-24 13:05:00,16.88,16.93,16.88,16.89,6900.0,16.88,16.93,16.88,16.89,6900.0
2005-01-24 13:10:00,16.89,16.9,16.88,16.9,24000.0,16.89,16.9,16.88,16.9,24000.0
2005-01-24 13:15:00,16.9,16.92,16.89,16.92,15700.0,16.9,16.92,16.89,16.92,15700.0
2005-01-24 13:20:00,16.91,16.92,16.91,16.91,5100.0,16.91,16.92,16.91,16.91,5100.0
2005-01-24 13:25:00,16.93,16.93,16.91,16.91,1800.0,16.93,16.93,16.91,16.91,1800.0
2005-01-24 13:30:00,16.91,16.92,16.91,16.91,4400.0,16.91,16.92,16.91,16.91,4400.0
2005-01-24 13:35:00,16.92,16.92,16.9,16.91,10900.0,16.92,16.92,16.9,16.91,10900.0
2005-01-24 13:40:00,16.9,16.9,16.89,16.89,7700.0,16.9,16.9,16.89,16.89,7700.0
2005-01-24 13:45:00,16.89,16.89,16.81,16.83,8800.0,16.89,16.89,16.81,16.83,8800.0
2005-01-24 13:50:00,16.82,16.82,16.77,16.77,4900.0,16.82,16.82,16.77,16.77,4900.0
2005-01-24 13:55:00,16.77,16.77,16.75,16.76,9600.0,16.77,16.77,16.75,16.76,9600.0
2005-01-24 14:00:00,16.75,16.82,16.75,16.81,6800.0,16.75,16.82,16.75,16.81,6800.0
2005-01-24 14:05:00,16.82,16.83,16.79,16.82,3000.0,16.82,16.83,16.79,16.82,3000.0
2005-01-24 14:10:00,16.81,16.82,16.81,16.81,2700.0,16.81,16.82,16.81,16.81,2700.0
2005-01-24 14:15:00,16.81,16.87,16.81,16.87,9900.0,16.81,16.87,16.81,16.87,9900.0
2005-01-24 14:20:00,16.87,16.89,16.85,16.87,15800.0,16.87,16.89,16.85,16.87,15800.0
2005-01-24 14:25:00,16.87,16.88,16.82,16.82,8500.0,16.87,16.88,16.82,16.82,8500.0
2005-01-24 14:30:00,16.82,16.82,16.77,16.77,4500.0,16.82,16.82,16.77,16.77,4500.0
2005-01-24 14:35:00,16.77,16.83,16.77,16.83,8200.0,16.77,16.83,16.77,16.83,8200.0
2005-01-24 14:40:00,16.83,16.83,16.81,16.81,1100.0,16.83,16.83,16.81,16.81,1100.0
2005-01-24 14:45:00,16.81,16.84,16.81,16.82,12700.0,16.81,16.84,16.81,16.82,12700.0
2005-01-24 14:50:00,16.83,16.85,16.82,16.83,2000.0,16.83,16.85,16.82,16.83,2000.0
2005-01-24 14:55:00,16.83,16.83,16.76,16.77,14300.0,16.83,16.83,16.76,16.77,14300.0
2005-01-24 15:00:00,16.77,16.78,16.76,16.76,7400.0,16.77,16.78,16.76,16.76,7400.0
2005-01-24 15:05:00,16.76,16.83,16.76,16.82,8900.0,16.76,16.83,16.76,16.82,8900.0
2005-01-24 15:10:00,16.83,16.83,16.75,16.77,13200.0,16.83,16.83,16.75,16.77,13200.0
2005-01-24 15:15:00,16.75,16.79,16.75,16.77,12200.0,16.75,16.79,16.75,16.77,12200.0
2005-01-24 15:20:00,16.77,16.77,16.76,16.77,5600.0,16.77,16.77,16.76,16.77,5600.0
2005-01-24 15:25:00,16.77,16.77,16.75,16.76,9600.0,16.77,16.77,16.75,16.76,9600.0
2005-01-24 15:30:00,16.75,16.79,16.73,16.74,15500.0,16.75,16.79,16.73,16.74,15500.0
2005-01-24 15:35:00,16.74,16.76,16.74,16.75,10400.0,16.74,16.76,16.74,16.75,10400.0
2005-01-24 15:40:00,16.76,16.76,16.72,16.74,20500.0,16.76,16.76,16.72,16.74,20500.0
2005-01-24 15:45:00,16.75,16.76,16.73,16.74,13300.0,16.75,16.76,16.73,16.74,13300.0
2005-01-24 15:50:00,16.74,16.83,16.73,16.81,30700.0,16.74,16.83,16.73,16.81,30700.0
2005-01-24 15:55:00,16.81,16.87,16.78,16.84,86300.0,16.81,16.87,16.78,16.84,86300.0
2005-01-25 09:30:00,16.96,16.99,16.76,16.84,34700.0,16.96,16.99,16.76,16.84,34700.0
2005-01-25 09:35:00,16.86,16.97,16.8,16.93,15000.0,16.86,16.97,16.8,16.93,15000.0
2005-01-25 09:40:00,16.93,17.05,16.92,16.96,27200.0,16.93,17.05,16.92,16.96,27200.0
2005-01-25 09:45:00,16.95,17.1,16.95,17.07,31800.0,16.95,17.1,16.95,17.07,31800.0
2005-01-25 09:50:00,17.08,17.1,17.05,17.08,26900.0,17.08,17.1,17.05,17.08,26900.0
2005-01-25 09:55:00,17.08,17.1,17.05,17.1,73300.0,17.08,17.1,17.05,17.1,73300.0
2005-01-25 10:00:00,17.12,17.21,17.11,17.11,30800.0,17.12,17.21,17.11,17.11,30800.0
2005-01-25 10:05:00,17.1,17.24,17.09,17.23,13500.0,17.1,17.24,17.09,17.23,13500.0
2005-01-25 10:10:00,17.23,17.23,17.15,17.19,9500.0,17.23,17.23,17.15,17.19,9500.0
2005-01-25 10:15:00,17.18,17.25,17.15,17.24,8800.0,17.18,17.25,17.15,17.24,8800.0
2005-01-25 10:20:00,17.21,17.24,17.2,17.2,13300.0,17.21,17.24,17.2,17.2,13300.0
2005-01-25 10:25:00,17.2,17.2,17.15,17.18,33500.0,17.2,17.2,17.15,17.18,33500.0
2005-01-25 10:30:00,17.18,17.24,17.17,17.2,22600.0,17.18,17.24,17.17,17.2,22600.0
2005-01-25 10:35:00,17.22,17.25,17.2,17.23,2100.0,17.22,17.25,17.2,17.23,2100.0
2005-01-25 10:40:00,17.23,17.26,17.23,17.26,19600.0,17.23,17.26,17.23,17.26,19600.0
2005-01-25 10:45:00,17.27,17.27,17.23,17.26,7500.0,17.27,17.27,17.23,17.26,7500.0
2005-01-25 10:50:00,17.27,17.3,17.25,17.25,57600.0,17.27,17.3,17.25,17.25,57600.0
2005-01-25 10:55:00,17.26,17.27,17.26,17.26,3100.0,17.26,17.27,17.26,17.26,3100.0
2005-01-25 11:00:00,17.26,17.26,17.21,17.23,10400.0,17.26,17.26,17.21,17.23,10400.0
2005-01-25 11:05:00,17.23,17.24,17.23,17.23,11100.0,17.23,17.24,17.23,17.23,11100.0
2005-01-25 11:10:00,17.23,17.24,17.23,17.24,5300.0,17.23,17.24,17.23,17.24,5300.0
2005-01-25 11:15:00,17.23,17.24,17.23,17.23,5200.0,17.23,17.24,17.23,17.23,5200.0
2005-01-25 11:20:00,17.23,17.23,17.23,17.23,17000.0,17.23,17.23,17.23,17.23,17000.0
2005-01-25 11:25:00,17.23,17.24,17.23,17.24,8100.0,17.23,17.24,17.23,17.24,8100.0
2005-01-25 11:30:00,17.24,17.26,17.23,17.26,3700.0,17.24,17.26,17.23,17.26,3700.0
2005-01-25 11:35:00,17.25,17.27,17.23,17.23,5200.0,17.25,17.27,17.23,17.23,5200.0
2005-01-25 11:40:00,17.23,17.23,17.19,17.19,4600.0,17.23,17.23,17.19,17.19,4600.0
2005-01-25 11:45:00,17.18,17.18,17.15,17.17,8500.0,17.18,17.18,17.15,17.17,8500.0
2005-01-25 11:50:00,17.16,17.18,17.12,17.13,23700.0,17.16,17.18,17.12,17.13,23700.0
2005-01-25 11:55:00,17.13,17.14,17.12,17.14,9600.0,17.13,17.14,17.12,17.14,9600.0
2005-01-25 12:00:00,17.14,17.15,17.08,17.08,17500.0,17.14,17.15,17.08,17.08,17500.0
2005-01-25 12:05:00,17.08,17.11,17.06,17.07,57200.0,17.08,17.11,17.06,17.07,57200.0
2005-01-25 12:10:00,17.08,17.08,17.06,17.06,10600.0,17.08,17.08,17.06,17.06,10600.0
2005-01-25 12:15:00,17.07,17.07,17.06,17.06,3200.0,17.07,17.07,17.06,17.06,3200.0
2005-01-25 12:20:00,17.06,17.07,17.06,17.06,2500.0,17.06,17.07,17.06,17.06,2500.0
2005-01-25 12:25:00,17.06,17.07,17.05,17.06,1100.0,17.06,17.07,17.05,17.06,1100.0
2005-01-25 12:30:00,17.06,17.06,17.05,17.05,500.0,17.06,17.06,17.05,17.05,500.0
2005-01-25 12:35:00,17.06,17.1,17.05,17.08,9300.0,17.06,17.1,17.05,17.08,9300.0
2005-01-25 12:40:00,17.09,17.1,17.08,17.08,7700.0,17.09,17.1,17.08,17.08,7700.0
2005-01-25 12:45:00,17.09,17.09,17.07,17.08,6100.0,17.09,17.09,17.07,17.08,6100.0
2005-01-25 12:50:00,17.08,17.09,17.08,17.08,8300.0,17.08,17.09,17.08,17.08,8300.0
2005-01-25 12:55:00,17.08,17.09,17.08,17.08,2700.0,17.08,17.09,17.08,17.08,2700.0
2005-01-25 13:00:00,17.09,17.09,17.08,17.09,3200.0,17.09,17.09,17.08,17.09,3200.0
2005-01-25 13:05:00,17.08,17.15,17.08,17.15,12100.0,17.08,17.15,17.08,17.15,12100.0
2005-01-25 13:10:00,17.15,17.17,17.13,17.14,44600.0,17.15,17.17,17.13,17.14,44600.0
2005-01-25 13:15:00,17.14,17.14,17.12,17.12,3100.0,17.14,17.14,17.12,17.12,3100.0
2005-01-25 13:20:00,17.11,17.16,17.11,17.15,9200.0,17.11,17.16,17.11,17.15,9200.0
2005-01-25 13:25:00,17.15,17.15,17.09,17.11,1100.0,17.15,17.15,17.09,17.11,1100.0
2005-01-25 13:30:00,17.11,17.11,17.07,17.08,4100.0,17.11,17.11,17.07,17.08,4100.0
2005-01-25 13:35:00,17.09,17.1,17.08,17.08,19900.0,17.09,17.1,17.08,17.08,19900.0
2005-01-25 13:40:00,17.08,17.09,17.08,17.08,2700.0,17.08,17.09,17.08,17.08,2700.0
2005-01-25 13:45:00,17.09,17.09,17.08,17.09,2200.0,17.09,17.09,17.08,17.09,2200.0
2005-01-25 13:50:00,17.09,17.11,17.08,17.1,11200.0,17.09,17.11,17.08,17.1,11200.0
2005-01-25 13:55:00,17.1,17.11,17.1,17.1,1700.0,17.1,17.11,17.1,17.1,1700.0
2005-01-25 14:00:00,17.11,17.11,17.08,17.08,11600.0,17.11,17.11,17.08,17.08,11600.0
2005-01-25 14:05:00,17.08,17.08,17.07,17.07,1500.0,17.08,17.08,17.07,17.07,1500.0
2005-01-25 14:10:00,17.06,17.07,17.06,17.07,400.0,17.06,17.07,17.06,17.07,400.0
2005-01-25 14:15:00,17.07,17.07,17.0,17.01,13700.0,17.07,17.07,17.0,17.01,13700.0
2005-01-25 14:20:00,17.0,17.01,16.99,17.0,16400.0,17.0,17.01,16.99,17.0,16400.0
2005-01-25 14:25:00,17.0,17.0,16.96,16.96,21800.0,17.0,17.0,16.96,16.96,21800.0
2005-01-25 14:30:00,16.96,16.98,16.94,16.95,7300.0,16.96,16.98,16.94,16.95,7300.0
2005-01-25 14:35:00,16.95,16.95,16.92,16.93,9000.0,16.95,16.95,16.92,16.93,9000.0
2005-01-25 14:40:00,16.92,16.94,16.91,16.91,1500.0,16.92,16.94,16.91,16.91,1500.0
2005-01-25 14:45:00,16.91,16.93,16.91,16.92,9600.0,16.91,16.93,16.91,16.92,9600.0
2005-01-25 14:50:00,16.92,16.93,16.9,16.91,3200.0,16.92,16.93,16.9,16.91,3200.0
2005-01-25 14:55:00,16.9,16.92,16.9,16.92,7700.0,16.9,16.92,16.9,16.92,7700.0
2005-01-25 15:00:00,16.93,16.95,16.91,16.95,24500.0,16.93,16.95,16.91,16.95,24500.0
2005-01-25 15:05:00,16.95,16.95,16.93,16.94,21200.0,16.95,16.95,16.93,16.94,21200.0
2005-01-25 15:10:00,16.94,16.96,16.93,16.95,18100.0,16.94,16.96,16.93,16.95,18100.0
2005-01-25 15:15:00,16.95,16.96,16.9,16.91,9900.0,16.95,16.96,16.9,16.91,9900.0
2005-01-25 15:20:00,16.91,16.94,16.89,16.9,6000.0,16.91,16.94,16.89,16.9,6000.0
2005-01-25 15:25:00,16.9,16.91,16.87,16.87,9600.0,16.9,16.91,16.87,16.87,9600.0
2005-01-25 15:30:00,16.86,16.88,16.84,16.87,20000.0,16.86,16.88,16.84,16.87,20000.0
2005-01-25 15:35:00,16.87,16.87,16.84,16.85,13100.0,16.87,16.87,16.84,16.85,13100.0
2005-01-25 15:40:00,16.85,16.86,16.81,16.84,11800.0,16.85,16.86,16.81,16.84,11800.0
2005-01-25 15:45:00,16.82,16.91,16.82,16.87,9200.0,16.82,16.91,16.82,16.87,9200.0
2005-01-25 15:50:00,16.88,16.89,16.87,16.88,25000.0,16.88,16.89,16.87,16.88,25000.0
2005-01-25 15:55:00,16.88,16.9,16.83,16.87,49400.0,16.88,16.9,16.83,16.87,49400.0
2005-01-26 09:30:00,17.03,17.03,16.93,17.03,24000.0,17.03,17.03,16.93,17.03,24000.0
2005-01-26 09:35:00,17.05,17.07,17.01,17.04,19500.0,17.05,17.07,17.01,17.04,19500.0
2005-01-26 09:40:00,17.05,17.09,17.04,17.05,13600.0,17.05,17.09,17.04,17.05,13600.0
2005-01-26 09:45:00,17.04,17.04,17.0,17.01,13300.0,17.04,17.04,17.0,17.01,13300.0
2005-01-26 09:50:00,17.01,17.11,17.01,17.1,10700.0,17.01,17.11,17.01,17.1,10700.0
2005-01-26 09:55:00,17.1,17.25,17.1,17.19,43100.0,17.1,17.25,17.1,17.19,43100.0
2005-01-26 10:00:00,17.19,17.22,17.09,17.1,23300.0,17.19,17.22,17.09,17.1,23300.0
2005-01-26 10:05:00,17.09,17.1,17.06,17.09,7800.0,17.09,17.1,17.06,17.09,7800.0
2005-01-26 10:10:00,17.09,17.1,17.08,17.1,10700.0,17.09,17.1,17.08,17.1,10700.0
2005-01-26 10:15:00,17.1,17.12,17.05,17.05,11600.0,17.1,17.12,17.05,17.05,11600.0
2005-01-26 10:20:00,17.07,17.07,16.98,17.0,9900.0,17.07,17.07,16.98,17.0,9900.0
2005-01-26 10:25:00,17.0,17.0,16.94,16.94,3700.0,17.0,17.0,16.94,16.94,3700.0
2005-01-26 10:30:00,16.94,16.94,16.86,16.93,11600.0,16.94,16.94,16.86,16.93,11600.0
2005-01-26 10:35:00,16.93,16.98,16.9,16.9,22400.0,16.93,16.98,16.9,16.9,22400.0
2005-01-26 10:40:00,16.92,16.94,16.92,16.94,6000.0,16.92,16.94,16.92,16.94,6000.0
2005-01-26 10:45:00,16.95,17.01,16.94,17.0,11800.0,16.95,17.01,16.94,17.0,11800.0
2005-01-26 10:50:00,17.01,17.06,17.01,17.01,5300.0,17.01,17.06,17.01,17.01,5300.0
2005-01-26 10:55:00,17.03,17.05,17.01,17.04,5400.0,17.03,17.05,17.01,17.04,5400.0
2005-01-26 11:00:00,17.04,17.15,17.04,17.15,8300.0,17.04,17.15,17.04,17.15,8300.0
2005-01-26 11:05:00,17.16,17.24,17.15,17.21,16800.0,17.16,17.24,17.15,17.21,16800.0
2005-01-26 11:10:00,17.21,17.23,17.18,17.19,10500.0,17.21,17.23,17.18,17.19,10500.0
2005-01-26 11:15:00,17.19,17.2,17.14,17.18,8500.0,17.19,17.2,17.14,17.18,8500.0
2005-01-26 11:20:00,17.16,17.17,17.05,17.08,11600.0,17.16,17.17,17.05,17.08,11600.0
2005-01-26 11:25:00,17.07,17.08,17.03,17.03,10100.0,17.07,17.08,17.03,17.03,10100.0
2005-01-26 11:30:00,17.06,17.06,17.05,17.05,4900.0,17.06,17.06,17.05,17.05,4900.0
2005-01-26 11:35:00,17.03,17.05,16.98,17.01,8300.0,17.03,17.05,16.98,17.01,8300.0
2005-01-26 11:40:00,17.01,17.01,17.0,17.0,3400.0,17.01,17.01,17.0,17.0,3400.0
2005-01-26 11:45:00,16.99,16.99,16.93,16.93,13400.0,16.99,16.99,16.93,16.93,13400.0
2005-01-26 11:50:00,16.91,16.91,16.9,16.9,2900.0,16.91,16.91,16.9,16.9,2900.0
2005-01-26 11:55:00,16.9,16.9,16.87,16.89,13200.0,16.9,16.9,16.87,16.89,13200.0
2005-01-26 12:00:00,16.88,16.93,16.88,16.93,16600.0,16.88,16.93,16.88,16.93,16600.0
2005-01-26 12:05:00,16.92,16.94,16.92,16.93,2500.0,16.92,16.94,16.92,16.93,2500.0
2005-01-26 12:10:00,16.93,16.95,16.93,16.94,3900.0,16.93,16.95,16.93,16.94,3900.0
2005-01-26 12:15:00,16.93,16.98,16.93,16.98,4600.0,16.93,16.98,16.93,16.98,4600.0
2005-01-26 12:20:00,16.97,16.98,16.93,16.97,6400.0,16.97,16.98,16.93,16.97,6400.0
2005-01-26 12:25:00,16.95,16.97,16.95,16.95,21100.0,16.95,16.97,16.95,16.95,21100.0
2005-01-26 12:30:00,16.95,16.95,16.95,16.95,1600.0,16.95,16.95,16.95,16.95,1600.0
2005-01-26 12:35:00,16.95,16.95,16.95,16.95,3000.0,16.95,16.95,16.95,16.95,3000.0
2005-01-26 12:40:00,16.95,17.02,16.95,17.0,15000.0,16.95,17.02,16.95,17.0,15000.0
2005-01-26 12:45:00,17.0,17.01,17.0,17.0,4700.0,17.0,17.01,17.0,17.0,4700.0
2005-01-26 12:50:00,17.0,17.0,17.0,17.0,4200.0,17.0,17.0,17.0,17.0,4200.0
2005-01-26 12:55:00,17.0,17.0,17.0,17.0,1900.0,17.0,17.0,17.0,17.0,1900.0
2005-01-26 13:00:00,17.0,17.0,17.0,17.0,15200.0,17.0,17.0,17.0,17.0,15200.0
2005-01-26 13:05:00,16.99,17.01,16.98,16.99,9800.0,16.99,17.01,16.98,16.99,9800.0
2005-01-26 13:10:00,16.99,17.0,16.99,16.99,2300.0,16.99,17.0,16.99,16.99,2300.0
2005-01-26 13:15:00,16.99,17.0,16.98,16.98,9600.0,16.99,17.0,16.98,16.98,9600.0
2005-01-26 13:20:00,16.98,17.0,16.98,16.99,11100.0,16.98,17.0,16.98,16.99,11100.0
2005-01-26 13:25:00,16.99,16.99,16.99,16.99,1300.0,16.99,16.99,16.99,16.99,1300.0
2005-01-26 13:30:00,16.99,17.0,16.99,16.99,7000.0,16.99,17.0,16.99,16.99,7000.0
2005-01-26 13:35:00,16.99,17.0,16.99,17.0,2600.0,16.99,17.0,16.99,17.0,2600.0
2005-01-26 13:40:00,16.99,17.0,16.99,17.0,6100.0,16.99,17.0,16.99,17.0,6100.0
2005-01-26 13:45:00,17.0,17.0,16.99,17.0,9600.0,17.0,17.0,16.99,17.0,9600.0
2005-01-26 13:50:00,16.99,17.01,16.99,17.0,49200.0,16.99,17.01,16.99,17.0,49200.0
2005-01-26 13:55:00,17.01,17.01,17.0,17.01,4800.0,17.01,17.01,17.0,17.01,4800.0
2005-01-26 14:00:00,17.01,17.01,17.0,17.0,7400.0,17.01,17.01,17.0,17.0,7400.0
2005-01-26 14:05:00,17.01,17.01,17.0,17.0,8400.0,17.01,17.01,17.0,17.0,8400.0
2005-01-26 14:10:00,17.01,17.01,17.0,17.01,4300.0,17.01,17.01,17.0,17.01,4300.0
2005-01-26 14:15:00,17.0,17.01,16.99,16.99,11000.0,17.0,17.01,16.99,16.99,11000.0
2005-01-26 14:20:00,16.99,17.0,16.99,17.0,26500.0,16.99,17.0,16.99,17.0,26500.0
2005-01-26 14:25:00,17.0,17.02,16.99,17.02,7700.0,17.0,17.02,16.99,17.02,7700.0
2005-01-26 14:30:00,17.02,17.02,17.0,17.0,9700.0,17.02,17.02,17.0,17.0,9700.0
2005-01-26 14:35:00,17.01,17.02,17.0,17.02,39700.0,17.01,17.02,17.0,17.02,39700.0
2005-01-26 14:40:00,17.02,17.04,17.01,17.04,31500.0,17.02,17.04,17.01,17.04,31500.0
2005-01-26 14:45:00,17.04,17.05,17.02,17.05,15200.0,17.04,17.05,17.02,17.05,15200.0
2005-01-26 14:50:00,17.05,17.06,17.04,17.05,18700.0,17.05,17.06,17.04,17.05,18700.0
2005-01-26 14:55:00,17.05,17.06,17.04,17.04,11300.0,17.05,17.06,17.04,17.04,11300.0
2005-01-26 15:00:00,17.05,17.06,17.03,17.03,21000.0,17.05,17.06,17.03,17.03,21000.0
2005-01-26 15:05:00,17.04,17.05,17.01,17.02,19000.0,17.04,17.05,17.01,17.02,19000.0
2005-01-26 15:10:00,17.01,17.01,17.0,17.01,10300.0,17.01,17.01,17.0,17.01,10300.0
2005-01-26 15:15:00,17.01,17.03,17.0,17.03,17000.0,17.01,17.03,17.0,17.03,17000.0
2005-01-26 15:20:00,17.03,17.12,17.02,17.1,13300.0,17.03,17.12,17.02,17.1,13300.0
2005-01-26 15:25:00,17.12,17.16,17.12,17.15,18300.0,17.12,17.16,17.12,17.15,18300.0
2005-01-26 15:30:00,17.15,17.21,17.15,17.18,19400.0,17.15,17.21,17.15,17.18,19400.0
2005-01-26 15:35:00,17.18,17.2,17.17,17.2,19100.0,17.18,17.2,17.17,17.2,19100.0
2005-01-26 15:40:00,17.2,17.22,17.19,17.21,23500.0,17.2,17.22,17.19,17.21,23500.0
2005-01-26 15:45:00,17.22,17.23,17.2,17.22,31000.0,17.22,17.23,17.2,17.22,31000.0
2005-01-26 15:50:00,17.23,17.23,17.19,17.2,18000.0,17.23,17.23,17.19,17.2,18000.0
2005-01-26 15:55:00,17.2,17.21,17.17,17.17,56600.0,17.2,17.21,17.17,17.17,56600.0
2005-01-27 09:30:00,17.25,17.25,16.73,17.01,7200.0,17.25,17.25,16.73,17.01,7200.0
2005-01-27 09:35:00,17.06,17.14,16.92,17.1,32000.0,17.06,17.14,16.92,17.1,32000.0
2005-01-27 09:40:00,17.09,17.1,17.04,17.05,4700.0,17.09,17.1,17.04,17.05,4700.0
2005-01-27 09:45:00,17.05,17.11,17.03,17.08,7200.0,17.05,17.11,17.03,17.08,7200.0
2005-01-27 09:50:00,17.07,17.1,17.03,17.1,2600.0,17.07,17.1,17.03,17.1,2600.0
2005-01-27 09:55:00,17.09,17.09,17.03,17.06,21400.0,17.09,17.09,17.03,17.06,21400.0
2005-01-27 10:00:00,17.05,17.1,17.01,17.1,3800.0,17.05,17.1,17.01,17.1,3800.0
2005-01-27 10:05:00,17.12,17.12,17.06,17.07,8500.0,17.12,17.12,17.06,17.07,8500.0
2005-01-27 10:10:00,17.06,17.07,16.94,17.03,7400.0,17.06,17.07,16.94,17.03,7400.0
2005-01-27 10:15:00,17.03,17.03,16.98,17.0,7300.0,17.03,17.03,16.98,17.0,7300.0
2005-01-27 10:20:00,17.01,17.02,17.01,17.01,3500.0,17.01,17.02,17.01,17.01,3500.0
2005-01-27 10:25:00,17.01,17.03,17.0,17.01,8300.0,17.01,17.03,17.0,17.01,8300.0
2005-01-27 10:30:00,17.01,17.03,17.0,17.03,4600.0,17.01,17.03,17.0,17.03,4600.0
2005-01-27 10:35:00,17.05,17.08,17.01,17.08,21400.0,17.05,17.08,17.01,17.08,21400.0
2005-01-27 10:40:00,17.08,17.12,17.08,17.11,2400.0,17.08,17.12,17.08,17.11,2400.0
2005-01-27 10:45:00,17.11,17.11,17.03,17.04,2900.0,17.11,17.11,17.03,17.04,2900.0
2005-01-27 10:50:00,17.04,17.07,17.03,17.06,6800.0,17.04,17.07,17.03,17.06,6800.0
2005-01-27 10:55:00,17.07,17.08,17.07,17.08,2500.0,17.07,17.08,17.07,17.08,2500.0
2005-01-27 11:00:00,17.08,17.15,17.08,17.1,3500.0,17.08,17.15,17.08,17.1,3500.0
2005-01-27 11:05:00,17.09,17.15,17.09,17.15,3700.0,17.09,17.15,17.09,17.15,3700.0
2005-01-27 11:10:00,17.15,17.17,17.14,17.15,4300.0,17.15,17.17,17.14,17.15,4300.0
2005-01-27 11:15:00,17.16,17.17,17.15,17.16,2600.0,17.16,17.17,17.15,17.16,2600.0
2005-01-27 11:20:00,17.15,17.18,17.15,17.17,7600.0,17.15,17.18,17.15,17.17,7600.0
2005-01-27 11:25:00,17.17,17.24,17.17,17.22,6400.0,17.17,17.24,17.17,17.22,6400.0
2005-01-27 11:30:00,17.23,17.24,17.21,17.24,9600.0,17.23,17.24,17.21,17.24,9600.0
2005-01-27 11:35:00,17.23,17.24,17.23,17.24,3000.0,17.23,17.24,17.23,17.24,3000.0
2005-01-27 11:40:00,17.24,17.24,17.23,17.24,5300.0,17.24,17.24,17.23,17.24,5300.0
2005-01-27 11:45:00,17.24,17.24,17.24,17.24,100.0,17.24,17.24,17.24,17.24,100.0
2005-01-27 11:50:00,17.24,17.25,17.23,17.25,8100.0,17.24,17.25,17.23,17.25,8100.0
2005-01-27 11:55:00,17.25,17.3,17.25,17.27,17200.0,17.25,17.3,17.25,17.27,17200.0
2005-01-27 12:00:00,17.27,17.27,17.25,17.26,2200.0,17.27,17.27,17.25,17.26,2200.0
2005-01-27 12:05:00,17.28,17.28,17.23,17.25,7200.0,17.28,17.28,17.23,17.25,7200.0
2005-01-27 12:10:00,17.25,17.28,17.23,17.27,4900.0,17.25,17.28,17.23,17.27,4900.0
2005-01-27 12:15:00,17.26,17.26,17.25,17.25,6200.0,17.26,17.26,17.25,17.25,6200.0
2005-01-27 12:20:00,17.25,17.27,17.22,17.22,17000.0,17.25,17.27,17.22,17.22,17000.0
2005-01-27 12:25:00,17.22,17.22,17.2,17.2,4000.0,17.22,17.22,17.2,17.2,4000.0
2005-01-27 12:30:00,17.2,17.2,17.18,17.2,1100.0,17.2,17.2,17.18,17.2,1100.0
2005-01-27 12:35:00,17.18,17.18,17.17,17.17,3000.0,17.18,17.18,17.17,17.17,3000.0
2005-01-27 12:40:00,17.15,17.18,17.15,17.18,1900.0,17.15,17.18,17.15,17.18,1900.0
2005-01-27 12:45:00,17.15,17.17,17.15,17.17,2800.0,17.15,17.17,17.15,17.17,2800.0
2005-01-27 12:50:00,17.17,17.17,17.15,17.15,2600.0,17.17,17.17,17.15,17.15,2600.0
2005-01-27 12:55:00,17.16,17.16,17.11,17.11,7600.0,17.16,17.16,17.11,17.11,7600.0
2005-01-27 13:00:00,17.11,17.13,17.11,17.12,2200.0,17.11,17.13,17.11,17.12,2200.0
2005-01-27 13:05:00,17.12,17.13,17.11,17.11,6700.0,17.12,17.13,17.11,17.11,6700.0
2005-01-27 13:10:00,17.11,17.14,17.11,17.12,13200.0,17.11,17.14,17.11,17.12,13200.0
2005-01-27 13:15:00,17.12,17.12,17.11,17.12,7600.0,17.12,17.12,17.11,17.12,7600.0
2005-01-27 13:20:00,17.11,17.11,17.1,17.1,1400.0,17.11,17.11,17.1,17.1,1400.0
2005-01-27 13:25:00,17.1,17.11,17.07,17.1,12900.0,17.1,17.11,17.07,17.1,12900.0
2005-01-27 13:30:00,17.1,17.11,17.09,17.09,8900.0,17.1,17.11,17.09,17.09,8900.0
2005-01-27 13:35:00,17.09,17.1,17.09,17.1,2500.0,17.09,17.1,17.09,17.1,2500.0
2005-01-27 13:40:00,17.1,17.12,17.09,17.09,10400.0,17.1,17.12,17.09,17.09,10400.0
2005-01-27 13:45:00,17.09,17.1,17.08,17.08,11000.0,17.09,17.1,17.08,17.08,11000.0
2005-01-27 13:50:00,17.08,17.1,17.08,17.08,6600.0,17.08,17.1,17.08,17.08,6600.0
2005-01-27 13:55:00,17.08,17.11,17.08,17.1,1500.0,17.08,17.11,17.08,17.1,1500.0
2005-01-27 14:00:00,17.1,17.1,17.08,17.09,3200.0,17.1,17.1,17.08,17.09,3200.0
2005-01-27 14:05:00,17.09,17.1,17.09,17.09,2500.0,17.09,17.1,17.09,17.09,2500.0
2005-01-27 14:10:00,17.09,17.13,17.09,17.12,9200.0,17.09,17.13,17.09,17.12,9200.0
2005-01-27 14:15:00,17.11,17.11,17.09,17.09,3700.0,17.11,17.11,17.09,17.09,3700.0
2005-01-27 14:20:00,17.09,17.14,17.09,17.12,1600.0,17.09,17.14,17.09,17.12,1600.0
2005-01-27 14:25:00,17.12,17.13,17.1,17.1,800.0,17.12,17.13,17.1,17.1,800.0
2005-01-27 14:30:00,17.1,17.13,17.1,17.1,800.0,17.1,17.13,17.1,17.1,800.0
2005-01-27 14:35:00,17.11,17.11,17.1,17.1,4900.0,17.11,17.11,17.1,17.1,4900.0
2005-01-27 14:40:00,17.11,17.12,17.1,17.11,2700.0,17.11,17.12,17.1,17.11,2700.0
2005-01-27 14:45:00,17.1,17.11,17.07,17.1,3300.0,17.1,17.11,17.07,17.1,3300.0
2005-01-27 14:50:00,17.1,17.11,17.1,17.11,6700.0,17.1,17.11,17.1,17.11,6700.0
2005-01-27 14:55:00,17.11,17.11,17.09,17.1,2700.0,17.11,17.11,17.09,17.1,2700.0
2005-01-27 15:00:00,17.11,17.12,17.1,17.12,9900.0,17.11,17.12,17.1,17.12,9900.0
2005-01-27 15:05:00,17.12,17.12,17.09,17.1,8400.0,17.12,17.12,17.09,17.1,8400.0
2005-01-27 15:10:00,17.11,17.13,17.09,17.13,7500.0,17.11,17.13,17.09,17.13,7500.0
2005-01-27 15:15:00,17.14,17.16,17.1,17.14,6700.0,17.14,17.16,17.1,17.14,6700.0
2005-01-27 15:20:00,17.15,17.19,17.14,17.19,4000.0,17.15,17.19,17.14,17.19,4000.0
2005-01-27 15:25:00,17.19,17.21,17.15,17.15,7100.0,17.19,17.21,17.15,17.15,7100.0
2005-01-27 15:30:00,17.19,17.21,17.16,17.17,13100.0,17.19,17.21,17.16,17.17,13100.0
2005-01-27 15:35:00,17.19,17.24,17.19,17.19,11500.0,17.19,17.24,17.19,17.19,11500.0
2005-01-27 15:40:00,17.2,17.25,17.19,17.22,15900.0,17.2,17.25,17.19,17.22,15900.0
2005-01-27 15:45:00,17.22,17.23,17.18,17.21,12100.0,17.22,17.23,17.18,17.21,12100.0
2005-01-27 15:50:00,17.21,17.21,17.17,17.17,4400.0,17.21,17.21,17.17,17.17,4400.0
2005-01-27 15:55:00,17.18,17.22,17.17,17.21,47200.0,17.18,17.22,17.17,17.21,47200.0
2005-01-28 09:30:00,17.26,17.41,17.21,17.4,33700.0,17.26,17.41,17.21,17.4,33700.0
2005-01-28 09:35:00,17.4,17.4,17.21,17.22,16400.0,17.4,17.4,17.21,17.22,16400.0
2005-01-28 09:40:00,17.23,17.35,17.22,17.22,8700.0,17.23,17.35,17.22,17.22,8700.0
2005-01-28 09:45:00,17.22,17.26,17.21,17.21,7200.0,17.22,17.26,17.21,17.21,7200.0
2005-01-28 09:50:00,17.21,17.21,17.21,17.21,10000.0,17.21,17.21,17.21,17.21,10000.0
2005-01-28 09:55:00,17.21,17.22,17.2,17.21,9500.0,17.21,17.22,17.2,17.21,9500.0
2005-01-28 10:00:00,17.21,17.25,17.21,17.21,5800.0,17.21,17.25,17.21,17.21,5800.0
2005-01-28 10:05:00,17.21,17.22,17.21,17.21,8000.0,17.21,17.22,17.21,17.21,8000.0
2005-01-28 10:10:00,17.22,17.24,17.21,17.24,2600.0,17.22,17.24,17.21,17.24,2600.0
2005-01-28 10:15:00,17.22,17.29,17.22,17.27,2700.0,17.22,17.29,17.22,17.27,2700.0
2005-01-28 10:20:00,17.27,17.3,17.27,17.29,5000.0,17.27,17.3,17.27,17.29,5000.0
2005-01-28 10:25:00,17.28,17.36,17.28,17.34,6500.0,17.28,17.36,17.28,17.34,6500.0
2005-01-28 10:30:00,17.32,17.32,17.28,17.3,10500.0,17.32,17.32,17.28,17.3,10500.0
2005-01-28 10:35:00,17.3,17.3,17.25,17.25,9900.0,17.3,17.3,17.25,17.25,9900.0
2005-01-28 10:40:00,17.26,17.28,17.25,17.25,292100.0,17.26,17.28,17.25,17.25,292100.0
2005-01-28 10:45:00,17.25,17.28,17.25,17.26,13800.0,17.25,17.28,17.25,17.26,13800.0
2005-01-28 10:50:00,17.26,17.29,17.22,17.25,56900.0,17.26,17.29,17.22,17.25,56900.0
2005-01-28 10:55:00,17.22,17.26,17.2,17.21,28200.0,17.22,17.26,17.2,17.21,28200.0
2005-01-28 11:00:00,17.21,17.22,17.17,17.18,27000.0,17.21,17.22,17.17,17.18,27000.0
2005-01-28 11:05:00,17.18,17.18,17.07,17.15,42700.0,17.18,17.18,17.07,17.15,42700.0
2005-01-28 11:10:00,17.08,17.11,16.99,17.01,31000.0,17.08,17.11,16.99,17.01,31000.0
2005-01-28 11:15:00,17.01,17.01,16.91,16.91,35600.0,17.01,17.01,16.91,16.91,35600.0
2005-01-28 11:20:00,16.9,17.0,16.85,17.0,16200.0,16.9,17.0,16.85,17.0,16200.0
2005-01-28 11:25:00,17.0,17.01,16.89,16.95,27000.0,17.0,17.01,16.89,16.95,27000.0
2005-01-28 11:30:00,16.95,17.05,16.93,16.97,27200.0,16.95,17.05,16.93,16.97,27200.0
2005-01-28 11:35:00,16.97,17.06,16.96,17.06,50700.0,16.97,17.06,16.96,17.06,50700.0
2005-01-28 11:40:00,17.07,17.07,17.0,17.0,5000.0,17.07,17.07,17.0,17.0,5000.0
2005-01-28 11:45:00,16.99,17.01,16.98,16.99,6600.0,16.99,17.01,16.98,16.99,6600.0
2005-01-28 11:50:00,17.0,17.04,16.99,17.01,34700.0,17.0,17.04,16.99,17.01,34700.0
2005-01-28 11:55:00,17.02,17.04,16.98,17.0,4300.0,17.02,17.04,16.98,17.0,4300.0
2005-01-28 12:00:00,17.01,17.02,16.98,17.0,2900.0,17.01,17.02,16.98,17.0,2900.0
2005-01-28 12:05:00,17.02,17.04,16.99,17.01,3500.0,17.02,17.04,16.99,17.01,3500.0
2005-01-28 12:10:00,17.02,17.02,17.01,17.01,1200.0,17.02,17.02,17.01,17.01,1200.0
2005-01-28 12:15:00,17.01,17.02,17.0,17.0,3900.0,17.01,17.02,17.0,17.0,3900.0
2005-01-28 12:20:00,17.0,17.0,17.0,17.0,7700.0,17.0,17.0,17.0,17.0,7700.0
2005-01-28 12:25:00,17.01,17.02,17.0,17.01,1800.0,17.01,17.02,17.0,17.01,1800.0
2005-01-28 12:30:00,17.01,17.04,17.0,17.02,8200.0,17.01,17.04,17.0,17.02,8200.0
2005-01-28 12:35:00,17.01,17.02,17.0,17.01,18700.0,17.01,17.02,17.0,17.01,18700.0
2005-01-28 12:40:00,17.01,17.02,17.0,17.0,28800.0,17.01,17.02,17.0,17.0,28800.0
2005-01-28 12:45:00,17.0,17.0,16.86,16.86,55900.0,17.0,17.0,16.86,16.86,55900.0
2005-01-28 12:50:00,16.85,16.87,16.8,16.83,29900.0,16.85,16.87,16.8,16.83,29900.0
2005-01-28 12:55:00,16.83,16.85,16.79,16.8,26200.0,16.83,16.85,16.79,16.8,26200.0
2005-01-28 13:00:00,16.81,16.81,16.8,16.81,18900.0,16.81,16.81,16.8,16.81,18900.0
2005-01-28 13:05:00,16.81,16.84,16.81,16.82,8000.0,16.81,16.84,16.81,16.82,8000.0
2005-01-28 13:10:00,16.83,16.88,16.83,16.87,5100.0,16.83,16.88,16.83,16.87,5100.0
2005-01-28 13:15:00,16.89,17.0,16.89,17.0,22700.0,16.89,17.0,16.89,17.0,22700.0
2005-01-28 13:20:00,17.0,17.01,16.99,17.0,12500.0,17.0,17.01,16.99,17.0,12500.0
2005-01-28 13:25:00,17.0,17.01,16.98,16.98,8000.0,17.0,17.01,16.98,16.98,8000.0
2005-01-28 13:30:00,17.0,17.0,16.95,16.95,8600.0,17.0,17.0,16.95,16.95,8600.0
2005-01-28 13:35:00,16.95,16.96,16.88,16.9,8200.0,16.95,16.96,16.88,16.9,8200.0
2005-01-28 13:40:00,16.88,16.91,16.87,16.91,3000.0,16.88,16.91,16.87,16.91,3000.0
2005-01-28 13:45:00,16.91,16.91,16.88,16.9,9400.0,16.91,16.91,16.88,16.9,9400.0
2005-01-28 13:50:00,16.9,16.93,16.89,16.89,5200.0,16.9,16.93,16.89,16.89,5200.0
2005-01-28 13:55:00,16.9,16.91,16.87,16.89,16700.0,16.9,16.91,16.87,16.89,16700.0
2005-01-28 14:00:00,16.89,16.9,16.89,16.89,3300.0,16.89,16.9,16.89,16.89,3300.0
2005-01-28 14:05:00,16.89,16.89,16.85,16.87,11900.0,16.89,16.89,16.85,16.87,11900.0
2005-01-28 14:10:00,16.86,16.88,16.86,16.88,1100.0,16.86,16.88,16.86,16.88,1100.0
2005-01-28 14:15:00,16.88,16.88,16.86,16.86,2100.0,16.88,16.88,16.86,16.86,2100.0
2005-01-28 14:20:00,16.86,16.91,16.86,16.88,17700.0,16.86,16.91,16.86,16.88,17700.0
2005-01-28 14:25:00,16.89,16.92,16.87,16.88,18100.0,16.89,16.92,16.87,16.88,18100.0
2005-01-28 14:30:00,16.89,16.9,16.87,16.9,6000.0,16.89,16.9,16.87,16.9,6000.0
2005-01-28 14:35:00,16.89,16.91,16.86,16.91,5500.0,16.89,16.91,16.86,16.91,5500.0
2005-01-28 14:40:00,16.89,16.95,16.89,16.94,9100.0,16.89,16.95,16.89,16.94,9100.0
2005-01-28 14:45:00,16.94,16.94,16.9,16.92,4600.0,16.94,16.94,16.9,16.92,4600.0
2005-01-28 14:50:00,16.92,16.93,16.91,16.93,6500.0,16.92,16.93,16.91,16.93,6500.0
2005-01-28 14:55:00,16.92,16.96,16.92,16.92,3400.0,16.92,16.96,16.92,16.92,3400.0
2005-01-28 15:00:00,16.92,16.98,16.92,16.96,39800.0,16.92,16.98,16.92,16.96,39800.0
2005-01-28 15:05:00,16.95,17.0,16.94,16.99,11800.0,16.95,17.0,16.94,16.99,11800.0
2005-01-28 15:10:00,17.01,17.05,16.99,17.03,25700.0,17.01,17.05,16.99,17.03,25700.0
2005-01-28 15:15:00,17.03,17.07,17.01,17.06,7600.0,17.03,17.07,17.01,17.06,7600.0
2005-01-28 15:20:00,17.06,17.08,17.03,17.06,23300.0,17.06,17.08,17.03,17.06,23300.0
2005-01-28 15:25:00,17.06,17.09,17.06,17.06,31400.0,17.06,17.09,17.06,17.06,31400.0
2005-01-28 15:30:00,17.07,17.09,17.06,17.07,42800.0,17.07,17.09,17.06,17.07,42800.0
2005-01-28 15:35:00,17.07,17.11,17.07,17.11,18100.0,17.07,17.11,17.07,17.11,18100.0
2005-01-28 15:40:00,17.12,17.15,17.1,17.14,52700.0,17.12,17.15,17.1,17.14,52700.0
2005-01-28 15:45:00,17.12,17.13,17.08,17.11,37800.0,17.12,17.13,17.08,17.11,37800.0
2005-01-28 15:50:00,17.14,17.17,17.07,17.07,20600.0,17.14,17.17,17.07,17.07,20600.0
2005-01-28 15:55:00,17.07,17.14,17.07,17.12,48500.0,17.07,17.14,17.07,17.12,48500.0
2005-01-31 09:30:00,17.2,17.47,17.16,17.41,28500.0,17.2,17.47,17.16,17.41,28500.0
2005-01-31 09:35:00,17.39,17.42,17.3,17.32,23200.0,17.39,17.42,17.3,17.32,23200.0
2005-01-31 09:40:00,17.3,17.32,17.29,17.3,8200.0,17.3,17.32,17.29,17.3,8200.0
2005-01-31 09:45:00,17.3,17.31,17.26,17.26,16700.0,17.3,17.31,17.26,17.26,16700.0
2005-01-31 09:50:00,17.3,17.3,17.23,17.24,19500.0,17.3,17.3,17.23,17.24,19500.0
2005-01-31 09:55:00,17.22,17.35,17.22,17.35,11400.0,17.22,17.35,17.22,17.35,11400.0
2005-01-31 10:00:00,17.37,17.5,17.37,17.46,12000.0,17.37,17.5,17.37,17.46,12000.0
2005-01-31 10:05:00,17.47,17.47,17.34,17.39,15100.0,17.47,17.47,17.34,17.39,15100.0
2005-01-31 10:10:00,17.39,17.39,17.36,17.38,24500.0,17.39,17.39,17.36,17.38,24500.0
2005-01-31 10:15:00,17.38,17.38,17.34,17.35,4000.0,17.38,17.38,17.34,17.35,4000.0
2005-01-31 10:20:00,17.35,17.35,17.31,17.31,16300.0,17.35,17.35,17.31,17.31,16300.0
2005-01-31 10:25:00,17.3,17.35,17.29,17.32,12700.0,17.3,17.35,17.29,17.32,12700.0
2005-01-31 10:30:00,17.33,17.38,17.33,17.33,16400.0,17.33,17.38,17.33,17.33,16400.0
2005-01-31 10:35:00,17.34,17.34,17.28,17.28,15100.0,17.34,17.34,17.28,17.28,15100.0
2005-01-31 10:40:00,17.27,17.29,17.26,17.29,7300.0,17.27,17.29,17.26,17.29,7300.0
2005-01-31 10:45:00,17.28,17.32,17.28,17.3,4700.0,17.28,17.32,17.28,17.3,4700.0
2005-01-31 10:50:00,17.3,17.31,17.28,17.31,9700.0,17.3,17.31,17.28,17.31,9700.0
2005-01-31 10:55:00,17.31,17.31,17.28,17.28,13100.0,17.31,17.31,17.28,17.28,13100.0
2005-01-31 11:00:00,17.29,17.29,17.23,17.23,19000.0,17.29,17.29,17.23,17.23,19000.0
2005-01-31 11:05:00,17.23,17.24,17.21,17.22,12700.0,17.23,17.24,17.21,17.22,12700.0
2005-01-31 11:10:00,17.22,17.25,17.22,17.23,5500.0,17.22,17.25,17.22,17.23,5500.0
2005-01-31 11:15:00,17.23,17.23,17.22,17.22,6600.0,17.23,17.23,17.22,17.22,6600.0
2005-01-31 11:20:00,17.22,17.23,17.21,17.22,5300.0,17.22,17.23,17.21,17.22,5300.0
2005-01-31 11:25:00,17.22,17.23,17.2,17.2,6400.0,17.22,17.23,17.2,17.2,6400.0
2005-01-31 11:30:00,17.21,17.23,17.2,17.21,6200.0,17.21,17.23,17.2,17.21,6200.0
2005-01-31 11:35:00,17.2,17.22,17.2,17.22,1900.0,17.2,17.22,17.2,17.22,1900.0
2005-01-31 11:40:00,17.22,17.23,17.2,17.2,12700.0,17.22,17.23,17.2,17.2,12700.0
2005-01-31 11:45:00,17.21,17.21,17.2,17.2,24200.0,17.21,17.21,17.2,17.2,24200.0
2005-01-31 11:50:00,17.2,17.2,17.2,17.2,1300.0,17.2,17.2,17.2,17.2,1300.0
2005-01-31 11:55:00,17.2,17.2,17.2,17.2,3400.0,17.2,17.2,17.2,17.2,3400.0
2005-01-31 12:00:00,17.2,17.2,17.2,17.2,8800.0,17.2,17.2,17.2,17.2,8800.0
2005-01-31 12:05:00,17.19,17.19,17.17,17.19,11400.0,17.19,17.19,17.17,17.19,11400.0
2005-01-31 12:10:00,17.19,17.19,17.17,17.17,10900.0,17.19,17.19,17.17,17.17,10900.0
2005-01-31 12:15:00,17.17,17.18,17.17,17.17,8200.0,17.17,17.18,17.17,17.17,8200.0
2005-01-31 12:20:00,17.18,17.2,17.17,17.2,17700.0,17.18,17.2,17.17,17.2,17700.0
2005-01-31 12:25:00,17.21,17.24,17.19,17.22,25700.0,17.21,17.24,17.19,17.22,25700.0
2005-01-31 12:30:00,17.22,17.24,17.22,17.23,11800.0,17.22,17.24,17.22,17.23,11800.0
2005-01-31 12:35:00,17.24,17.25,17.22,17.23,22700.0,17.24,17.25,17.22,17.23,22700.0
2005-01-31 12:40:00,17.23,17.25,17.23,17.23,3300.0,17.23,17.25,17.23,17.23,3300.0
2005-01-31 12:45:00,17.24,17.24,17.22,17.24,7700.0,17.24,17.24,17.22,17.24,7700.0
2005-01-31 12:50:00,17.23,17.25,17.23,17.23,5400.0,17.23,17.25,17.23,17.23,5400.0
2005-01-31 12:55:00,17.25,17.25,17.23,17.24,6500.0,17.25,17.25,17.23,17.24,6500.0
2005-01-31 13:00:00,17.23,17.24,17.22,17.22,10000.0,17.23,17.24,17.22,17.22,10000.0
2005-01-31 13:05:00,17.24,17.25,17.22,17.24,8900.0,17.24,17.25,17.22,17.24,8900.0
2005-01-31 13:10:00,17.23,17.27,17.23,17.25,5000.0,17.23,17.27,17.23,17.25,5000.0
2005-01-31 13:15:00,17.27,17.29,17.25,17.26,19100.0,17.27,17.29,17.25,17.26,19100.0
2005-01-31 13:20:00,17.26,17.26,17.25,17.26,9100.0,17.26,17.26,17.25,17.26,9100.0
2005-01-31 13:25:00,17.26,17.27,17.25,17.25,8400.0,17.26,17.27,17.25,17.25,8400.0
2005-01-31 13:30:00,17.26,17.26,17.22,17.22,7100.0,17.26,17.26,17.22,17.22,7100.0
2005-01-31 13:35:00,17.23,17.23,17.22,17.23,13200.0,17.23,17.23,17.22,17.23,13200.0
2005-01-31 13:40:00,17.22,17.23,17.22,17.22,2200.0,17.22,17.23,17.22,17.22,2200.0
2005-01-31 13:45:00,17.23,17.23,17.21,17.22,12800.0,17.23,17.23,17.21,17.22,12800.0
2005-01-31 13:50:00,17.22,17.22,17.19,17.19,3500.0,17.22,17.22,17.19,17.19,3500.0
2005-01-31 13:55:00,17.19,17.21,17.19,17.2,3600.0,17.19,17.21,17.19,17.2,3600.0
2005-01-31 14:00:00,17.21,17.21,17.14,17.14,18700.0,17.21,17.21,17.14,17.14,18700.0
2005-01-31 14:05:00,17.13,17.18,17.13,17.17,18000.0,17.13,17.18,17.13,17.17,18000.0
2005-01-31 14:10:00,17.18,17.2,17.08,17.1,56300.0,17.18,17.2,17.08,17.1,56300.0
2005-01-31 14:15:00,17.13,17.13,17.0,17.02,37200.0,17.13,17.13,17.0,17.02,37200.0
2005-01-31 14:20:00,17.02,17.03,17.0,17.0,58100.0,17.02,17.03,17.0,17.0,58100.0
2005-01-31 14:25:00,17.0,17.02,17.0,17.0,25300.0,17.0,17.02,17.0,17.0,25300.0
2005-01-31 14:30:00,17.0,17.04,16.98,17.01,38600.0,17.0,17.04,16.98,17.01,38600.0
2005-01-31 14:35:00,17.02,17.03,17.0,17.02,19400.0,17.02,17.03,17.0,17.02,19400.0
2005-01-31 14:40:00,17.02,17.06,16.98,17.0,35500.0,17.02,17.06,16.98,17.0,35500.0
2005-01-31 14:45:00,17.0,17.07,17.0,17.05,14400.0,17.0,17.07,17.0,17.05,14400.0
2005-01-31 14:50:00,17.07,17.07,17.0,17.0,10400.0,17.07,17.07,17.0,17.0,10400.0
2005-01-31 14:55:00,17.0,17.06,16.99,17.01,73100.0,17.0,17.06,16.99,17.01,73100.0
2005-01-31 15:00:00,17.0,17.01,16.99,16.99,35200.0,17.0,17.01,16.99,16.99,35200.0
2005-01-31 15:05:00,16.99,17.01,16.98,16.98,43400.0,16.99,17.01,16.98,16.98,43400.0
2005-01-31 15:10:00,16.99,17.0,16.96,16.99,36800.0,16.99,17.0,16.96,16.99,36800.0
2005-01-31 15:15:00,17.0,17.0,16.98,16.99,44400.0,17.0,17.0,16.98,16.99,44400.0
2005-01-31 15:20:00,16.99,17.01,16.99,17.0,39500.0,16.99,17.01,16.99,17.0,39500.0
2005-01-31 15:25:00,17.0,17.0,16.97,17.0,41700.0,17.0,17.0,16.97,17.0,41700.0
2005-01-31 15:30:00,17.0,17.0,16.97,16.99,63100.0,17.0,17.0,16.97,16.99,63100.0
2005-01-31 15:35:00,16.98,17.0,16.97,17.0,54700.0,16.98,17.0,16.97,17.0,54700.0
2005-01-31 15:40:00,17.0,17.01,16.98,16.99,47300.0,17.0,17.01,16.98,16.99,47300.0
2005-01-31 15:45:00,17.0,17.0,16.99,17.0,34600.0,17.0,17.0,16.99,17.0,34600.0
2005-01-31 15:50:00,17.0,17.01,16.99,17.0,35400.0,17.0,17.01,16.99,17.0,35400.0
2005-01-31 15:55:00,17.0,17.02,16.95,17.0,107900.0,17.0,17.02,16.95,17.0,107900.0
2005-02-01 09:30:00,17.2,17.21,17.0,17.02,46200.0,17.2,17.21,17.0,17.02,46200.0
2005-02-01 09:35:00,17.02,17.05,17.01,17.04,10300.0,17.02,17.05,17.01,17.04,10300.0
2005-02-01 09:40:00,17.05,17.09,17.05,17.09,9200.0,17.05,17.09,17.05,17.09,9200.0
2005-02-01 09:45:00,17.08,17.08,17.02,17.07,7600.0,17.08,17.08,17.02,17.07,7600.0
2005-02-01 09:50:00,17.07,17.07,17.01,17.04,3600.0,17.07,17.07,17.01,17.04,3600.0
2005-02-01 09:55:00,17.05,17.08,17.04,17.08,1400.0,17.05,17.08,17.04,17.08,1400.0
2005-02-01 10:00:00,17.08,17.09,17.04,17.08,5500.0,17.08,17.09,17.04,17.08,5500.0
2005-02-01 10:05:00,17.06,17.06,17.04,17.06,8300.0,17.06,17.06,17.04,17.06,8300.0
2005-02-01 10:10:00,17.06,17.1,17.06,17.06,2700.0,17.06,17.1,17.06,17.06,2700.0
2005-02-01 10:15:00,17.05,17.08,17.05,17.08,2400.0,17.05,17.08,17.05,17.08,2400.0
2005-02-01 10:20:00,17.07,17.09,17.06,17.09,1900.0,17.07,17.09,17.06,17.09,1900.0
2005-02-01 10:25:00,17.09,17.11,17.07,17.11,2200.0,17.09,17.11,17.07,17.11,2200.0
2005-02-01 10:30:00,17.1,17.13,17.09,17.13,3800.0,17.1,17.13,17.09,17.13,3800.0
2005-02-01 10:35:00,17.13,17.16,17.12,17.16,3700.0,17.13,17.16,17.12,17.16,3700.0
2005-02-01 10:40:00,17.16,17.18,17.16,17.16,3500.0,17.16,17.18,17.16,17.16,3500.0
2005-02-01 10:45:00,17.16,17.23,17.16,17.22,12200.0,17.16,17.23,17.16,17.22,12200.0
2005-02-01 10:50:00,17.23,17.24,17.2,17.2,4700.0,17.23,17.24,17.2,17.2,4700.0
2005-02-01 10:55:00,17.21,17.26,17.2,17.25,21800.0,17.21,17.26,17.2,17.25,21800.0
2005-02-01 11:00:00,17.25,17.29,17.23,17.27,10500.0,17.25,17.29,17.23,17.27,10500.0
2005-02-01 11:05:00,17.28,17.3,17.28,17.29,6600.0,17.28,17.3,17.28,17.29,6600.0
2005-02-01 11:10:00,17.29,17.3,17.28,17.29,10300.0,17.29,17.3,17.28,17.29,10300.0
2005-02-01 11:15:00,17.29,17.3,17.29,17.3,2600.0,17.29,17.3,17.29,17.3,2600.0
2005-02-01 11:20:00,17.29,17.29,17.25,17.26,8000.0,17.29,17.29,17.25,17.26,8000.0
2005-02-01 11:25:00,17.27,17.27,17.25,17.25,2000.0,17.27,17.27,17.25,17.25,2000.0
2005-02-01 11:30:00,17.26,17.3,17.25,17.3,4200.0,17.26,17.3,17.25,17.3,4200.0
2005-02-01 11:35:00,17.3,17.3,17.29,17.3,7400.0,17.3,17.3,17.29,17.3,7400.0
2005-02-01 11:40:00,17.3,17.3,17.27,17.29,5000.0,17.3,17.3,17.27,17.29,5000.0
2005-02-01 11:45:00,17.29,17.33,17.29,17.33,3500.0,17.29,17.33,17.29,17.33,3500.0
2005-02-01 11:50:00,17.34,17.36,17.33,17.36,3200.0,17.34,17.36,17.33,17.36,3200.0
2005-02-01 11:55:00,17.37,17.37,17.34,17.34,7400.0,17.37,17.37,17.34,17.34,7400.0
2005-02-01 12:00:00,17.34,17.38,17.32,17.37,4900.0,17.34,17.38,17.32,17.37,4900.0
2005-02-01 12:05:00,17.37,17.37,17.36,17.37,8100.0,17.37,17.37,17.36,17.37,8100.0
2005-02-01 12:10:00,17.37,17.42,17.36,17.42,19500.0,17.37,17.42,17.36,17.42,19500.0
2005-02-01 12:15:00,17.42,17.44,17.4,17.41,15500.0,17.42,17.44,17.4,17.41,15500.0
2005-02-01 12:20:00,17.39,17.39,17.32,17.32,5500.0,17.39,17.39,17.32,17.32,5500.0
2005-02-01 12:25:00,17.32,17.32,17.27,17.27,3500.0,17.32,17.32,17.27,17.27,3500.0
2005-02-01 12:30:00,17.27,17.28,17.26,17.28,2700.0,17.27,17.28,17.26,17.28,2700.0
2005-02-01 12:35:00,17.27,17.28,17.25,17.25,4300.0,17.27,17.28,17.25,17.25,4300.0
2005-02-01 12:40:00,17.26,17.26,17.16,17.16,4900.0,17.26,17.26,17.16,17.16,4900.0
2005-02-01 12:45:00,17.17,17.18,17.13,17.15,6300.0,17.17,17.18,17.13,17.15,6300.0
2005-02-01 12:50:00,17.15,17.15,17.13,17.13,5800.0,17.15,17.15,17.13,17.13,5800.0
2005-02-01 12:55:00,17.13,17.14,17.12,17.13,13400.0,17.13,17.14,17.12,17.13,13400.0
2005-02-01 13:00:00,17.14,17.14,17.13,17.13,9000.0,17.14,17.14,17.13,17.13,9000.0
2005-02-01 13:05:00,17.13,17.13,17.12,17.12,7200.0,17.13,17.13,17.12,17.12,7200.0
2005-02-01 13:10:00,17.12,17.13,17.12,17.12,3400.0,17.12,17.13,17.12,17.12,3400.0
2005-02-01 13:15:00,17.13,17.13,17.1,17.1,9800.0,17.13,17.13,17.1,17.1,9800.0
2005-02-01 13:20:00,17.1,17.11,17.1,17.1,5000.0,17.1,17.11,17.1,17.1,5000.0
2005-02-01 13:25:00,17.11,17.11,17.09,17.09,7300.0,17.11,17.11,17.09,17.09,7300.0
2005-02-01 13:30:00,17.1,17.1,17.09,17.1,2700.0,17.1,17.1,17.09,17.1,2700.0
2005-02-01 13:35:00,17.1,17.1,17.09,17.09,4500.0,17.1,17.1,17.09,17.09,4500.0
2005-02-01 13:40:00,17.09,17.09,17.08,17.08,5400.0,17.09,17.09,17.08,17.08,5400.0
2005-02-01 13:45:00,17.09,17.09,17.07,17.09,10700.0,17.09,17.09,17.07,17.09,10700.0
2005-02-01 13:50:00,17.09,17.09,17.07,17.07,6000.0,17.09,17.09,17.07,17.07,6000.0
2005-02-01 13:55:00,17.07,17.1,17.05,17.1,8500.0,17.07,17.1,17.05,17.1,8500.0
2005-02-01 14:00:00,17.09,17.1,17.08,17.09,4300.0,17.09,17.1,17.08,17.09,4300.0
2005-02-01 14:05:00,17.09,17.1,17.09,17.09,7300.0,17.09,17.1,17.09,17.09,7300.0
2005-02-01 14:10:00,17.09,17.1,17.09,17.09,9700.0,17.09,17.1,17.09,17.09,9700.0
2005-02-01 14:15:00,17.09,17.1,17.09,17.09,6000.0,17.09,17.1,17.09,17.09,6000.0
2005-02-01 14:20:00,17.09,17.09,17.07,17.09,11100.0,17.09,17.09,17.07,17.09,11100.0
2005-02-01 14:25:00,17.07,17.12,17.07,17.12,15000.0,17.07,17.12,17.07,17.12,15000.0
2005-02-01 14:30:00,17.11,17.19,17.09,17.19,13600.0,17.11,17.19,17.09,17.19,13600.0
2005-02-01 14:35:00,17.19,17.2,17.16,17.19,8500.0,17.19,17.2,17.16,17.19,8500.0
2005-02-01 14:40:00,17.18,17.19,17.15,17.17,3500.0,17.18,17.19,17.15,17.17,3500.0
2005-02-01 14:45:00,17.16,17.17,17.14,17.14,7000.0,17.16,17.17,17.14,17.14,7000.0
2005-02-01 14:50:00,17.15,17.15,17.14,17.15,4300.0,17.15,17.15,17.14,17.15,4300.0
2005-02-01 14:55:00,17.15,17.16,17.14,17.14,5800.0,17.15,17.16,17.14,17.14,5800.0
2005-02-01 15:00:00,17.14,17.14,17.12,17.12,8900.0,17.14,17.14,17.12,17.12,8900.0
2005-02-01 15:05:00,17.13,17.13,17.11,17.11,13200.0,17.13,17.13,17.11,17.11,13200.0
2005-02-01 15:10:00,17.12,17.12,17.07,17.1,13700.0,17.12,17.12,17.07,17.1,13700.0
2005-02-01 15:15:00,17.11,17.13,17.09,17.13,6200.0,17.11,17.13,17.09,17.13,6200.0
2005-02-01 15:20:00,17.13,17.13,17.11,17.12,4200.0,17.13,17.13,17.11,17.12,4200.0
2005-02-01 15:25:00,17.11,17.13,17.11,17.11,3200.0,17.11,17.13,17.11,17.11,3200.0
2005-02-01 15:30:00,17.11,17.12,17.07,17.07,11700.0,17.11,17.12,17.07,17.07,11700.0
2005-02-01 15:35:00,17.08,17.14,17.08,17.14,3800.0,17.08,17.14,17.08,17.14,3800.0
2005-02-01 15:40:00,17.14,17.15,17.09,17.12,5000.0,17.14,17.15,17.09,17.12,5000.0
2005-02-01 15:45:00,17.11,17.14,17.11,17.11,7500.0,17.11,17.14,17.11,17.11,7500.0
2005-02-01 15:50:00,17.11,17.12,17.08,17.1,9000.0,17.11,17.12,17.08,17.1,9000.0
2005-02-01 15:55:00,17.1,17.14,17.08,17.13,16400.0,17.1,17.14,17.08,17.13,16400.0
2005-02-02 09:30:00,17.23,17.23,17.1,17.16,15400.0,17.23,17.23,17.1,17.16,15400.0
2005-02-02 09:35:00,17.1,17.2,17.1,17.1,19900.0,17.1,17.2,17.1,17.1,19900.0
2005-02-02 09:40:00,17.16,17.16,17.1,17.11,2900.0,17.16,17.16,17.1,17.11,2900.0
2005-02-02 09:45:00,17.13,17.15,17.11,17.12,5600.0,17.13,17.15,17.11,17.12,5600.0
2005-02-02 09:50:00,17.11,17.12,17.1,17.11,6500.0,17.11,17.12,17.1,17.11,6500.0
2005-02-02 09:55:00,17.11,17.11,17.08,17.08,2200.0,17.11,17.11,17.08,17.08,2200.0
2005-02-02 10:00:00,17.08,17.08,17.05,17.05,6800.0,17.08,17.08,17.05,17.05,6800.0
2005-02-02 10:05:00,17.05,17.05,17.05,17.05,8600.0,17.05,17.05,17.05,17.05,8600.0
2005-02-02 10:10:00,17.05,17.05,17.05,17.05,7700.0,17.05,17.05,17.05,17.05,7700.0
2005-02-02 10:15:00,17.04,17.04,16.96,16.96,13600.0,17.04,17.04,16.96,16.96,13600.0
2005-02-02 10:20:00,16.97,16.97,16.96,16.97,3500.0,16.97,16.97,16.96,16.97,3500.0
2005-02-02 10:25:00,16.96,17.0,16.96,16.98,5400.0,16.96,17.0,16.96,16.98,5400.0
2005-02-02 10:30:00,16.98,17.0,16.98,16.99,8500.0,16.98,17.0,16.98,16.99,8500.0
2005-02-02 10:35:00,16.99,17.0,16.99,16.99,2500.0,16.99,17.0,16.99,16.99,2500.0
2005-02-02 10:40:00,16.99,16.99,16.99,16.99,1100.0,16.99,16.99,16.99,16.99,1100.0
2005-02-02 10:45:00,16.98,16.99,16.98,16.99,2000.0,16.98,16.99,16.98,16.99,2000.0
2005-02-02 10:50:00,16.98,17.0,16.98,16.99,4800.0,16.98,17.0,16.98,16.99,4800.0
2005-02-02 10:55:00,17.0,17.0,16.98,16.98,8200.0,17.0,17.0,16.98,16.98,8200.0
2005-02-02 11:00:00,16.98,16.99,16.98,16.99,1800.0,16.98,16.99,16.98,16.99,1800.0
2005-02-02 11:05:00,16.99,16.99,16.96,16.97,18300.0,16.99,16.99,16.96,16.97,18300.0
2005-02-02 11:10:00,16.97,16.97,16.96,16.96,9400.0,16.97,16.97,16.96,16.96,9400.0
2005-02-02 11:15:00,16.97,16.97,16.96,16.96,3100.0,16.97,16.97,16.96,16.96,3100.0
2005-02-02 11:20:00,16.97,16.97,16.95,16.95,13400.0,16.97,16.97,16.95,16.95,13400.0
2005-02-02 11:25:00,16.96,16.96,16.95,16.96,4300.0,16.96,16.96,16.95,16.96,4300.0
2005-02-02 11:30:00,16.95,16.95,16.94,16.94,4000.0,16.95,16.95,16.94,16.94,4000.0
2005-02-02 11:35:00,16.93,16.93,16.85,16.86,31300.0,16.93,16.93,16.85,16.86,31300.0
2005-02-02 11:40:00,16.87,16.91,16.87,16.89,7600.0,16.87,16.91,16.87,16.89,7600.0
2005-02-02 11:45:00,16.88,16.89,16.87,16.89,5300.0,16.88,16.89,16.87,16.89,5300.0
2005-02-02 11:50:00,16.89,16.92,16.89,16.92,3700.0,16.89,16.92,16.89,16.92,3700.0
2005-02-02 11:55:00,16.92,16.92,16.92,16.92,4000.0,16.92,16.92,16.92,16.92,4000.0
2005-02-02 12:00:00,16.92,16.92,16.91,16.92,7000.0,16.92,16.92,16.91,16.92,7000.0
2005-02-02 12:05:00,16.91,16.92,16.91,16.91,3400.0,16.91,16.92,16.91,16.91,3400.0
2005-02-02 12:10:00,16.91,16.92,16.91,16.92,10500.0,16.91,16.92,16.91,16.92,10500.0
2005-02-02 12:15:00,16.92,16.93,16.92,16.92,73500.0,16.92,16.93,16.92,16.92,73500.0
2005-02-02 12:20:00,16.93,16.93,16.92,16.92,2100.0,16.93,16.93,16.92,16.92,2100.0
2005-02-02 12:25:00,16.92,16.93,16.91,16.92,2700.0,16.92,16.93,16.91,16.92,2700.0
2005-02-02 12:30:00,16.92,16.92,16.91,16.91,3900.0,16.92,16.92,16.91,16.91,3900.0
2005-02-02 12:35:00,16.91,16.92,16.91,16.91,5100.0,16.91,16.92,16.91,16.91,5100.0
2005-02-02 12:40:00,16.92,16.93,16.92,16.92,2300.0,16.92,16.93,16.92,16.92,2300.0
2005-02-02 12:45:00,16.92,16.94,16.92,16.93,1700.0,16.92,16.94,16.92,16.93,1700.0
2005-02-02 12:50:00,16.92,16.92,16.92,16.92,100.0,16.92,16.92,16.92,16.92,100.0
2005-02-02 12:55:00,16.93,16.94,16.93,16.94,1600.0,16.93,16.94,16.93,16.94,1600.0
2005-02-02 13:00:00,16.93,16.93,16.93,16.93,200.0,16.93,16.93,16.93,16.93,200.0
2005-02-02 13:05:00,16.93,16.94,16.92,16.92,4000.0,16.93,16.94,16.92,16.92,4000.0
2005-02-02 13:10:00,16.92,16.93,16.92,16.93,1500.0,16.92,16.93,16.92,16.93,1500.0
2005-02-02 13:15:00,16.93,16.93,16.92,16.92,3000.0,16.93,16.93,16.92,16.92,3000.0
2005-02-02 13:20:00,16.93,16.94,16.92,16.94,1300.0,16.93,16.94,16.92,16.94,1300.0
2005-02-02 13:25:00,16.94,16.95,16.93,16.95,1200.0,16.94,16.95,16.93,16.95,1200.0
2005-02-02 13:30:00,16.96,16.97,16.96,16.96,900.0,16.96,16.97,16.96,16.96,900.0
2005-02-02 13:35:00,16.97,16.99,16.97,16.99,3400.0,16.97,16.99,16.97,16.99,3400.0
2005-02-02 13:40:00,16.98,17.0,16.98,16.99,1700.0,16.98,17.0,16.98,16.99,1700.0
2005-02-02 13:45:00,16.99,17.03,16.99,17.02,11300.0,16.99,17.03,16.99,17.02,11300.0
2005-02-02 13:50:00,17.02,17.03,17.02,17.02,2700.0,17.02,17.03,17.02,17.02,2700.0
2005-02-02 13:55:00,17.01,17.02,17.01,17.02,1000.0,17.01,17.02,17.01,17.02,1000.0
2005-02-02 14:00:00,17.01,17.01,17.0,17.01,3700.0,17.01,17.01,17.0,17.01,3700.0
2005-02-02 14:05:00,17.01,17.01,17.0,17.0,2200.0,17.01,17.01,17.0,17.0,2200.0
2005-02-02 14:10:00,17.0,17.01,17.0,17.0,4600.0,17.0,17.01,17.0,17.0,4600.0
2005-02-02 14:15:00,17.01,17.01,17.0,17.0,5800.0,17.01,17.01,17.0,17.0,5800.0
2005-02-02 14:20:00,17.0,17.07,17.0,17.07,6800.0,17.0,17.07,17.0,17.07,6800.0
2005-02-02 14:25:00,17.07,17.07,17.0,17.05,9300.0,17.07,17.07,17.0,17.05,9300.0
2005-02-02 14:30:00,17.05,17.05,16.99,17.0,12100.0,17.05,17.05,16.99,17.0,12100.0
2005-02-02 14:35:00,17.0,17.01,17.0,17.0,10900.0,17.0,17.01,17.0,17.0,10900.0
2005-02-02 14:40:00,17.0,17.02,17.0,17.02,8400.0,17.0,17.02,17.0,17.02,8400.0
2005-02-02 14:45:00,17.02,17.04,17.0,17.03,5200.0,17.02,17.04,17.0,17.03,5200.0
2005-02-02 14:50:00,17.03,17.04,17.0,17.02,3400.0,17.03,17.04,17.0,17.02,3400.0
2005-02-02 14:55:00,17.01,17.03,17.0,17.01,6200.0,17.01,17.03,17.0,17.01,6200.0
2005-02-02 15:00:00,17.01,17.02,17.0,17.0,11000.0,17.01,17.02,17.0,17.0,11000.0
2005-02-02 15:05:00,17.0,17.02,17.0,17.0,9900.0,17.0,17.02,17.0,17.0,9900.0
2005-02-02 15:10:00,17.0,17.01,16.98,17.0,6500.0,17.0,17.01,16.98,17.0,6500.0
2005-02-02 15:15:00,17.0,17.02,16.99,17.0,10100.0,17.0,17.02,16.99,17.0,10100.0
2005-02-02 15:20:00,17.0,17.03,16.98,17.0,12400.0,17.0,17.03,16.98,17.0,12400.0
2005-02-02 15:25:00,17.0,17.01,16.96,16.98,15100.0,17.0,17.01,16.96,16.98,15100.0
2005-02-02 15:30:00,16.99,17.0,16.89,16.9,30600.0,16.99,17.0,16.89,16.9,30600.0
2005-02-02 15:35:00,16.89,16.93,16.86,16.9,48400.0,16.89,16.93,16.86,16.9,48400.0
2005-02-02 15:40:00,16.9,17.0,16.86,17.0,83000.0,16.9,17.0,16.86,17.0,83000.0
2005-02-02 15:45:00,17.0,17.04,16.95,17.0,26400.0,17.0,17.04,16.95,17.0,26400.0
2005-02-02 15:50:00,17.0,17.02,16.97,17.0,13200.0,17.0,17.02,16.97,17.0,13200.0
2005-02-02 15:55:00,17.0,17.07,16.98,17.07,31600.0,17.0,17.07,16.98,17.07,31600.0
2005-02-03 09:30:00,17.13,17.14,16.97,17.03,14200.0,17.13,17.14,16.97,17.03,14200.0
2005-02-03 09:35:00,17.02,17.02,16.95,16.95,3500.0,17.02,17.02,16.95,16.95,3500.0
2005-02-03 09:40:00,16.94,16.96,16.84,16.96,9300.0,16.94,16.96,16.84,16.96,9300.0
2005-02-03 09:45:00,16.96,16.97,16.92,16.93,11600.0,16.96,16.97,16.92,16.93,11600.0
2005-02-03 09:50:00,16.92,16.93,16.91,16.92,4100.0,16.92,16.93,16.91,16.92,4100.0
2005-02-03 09:55:00,16.93,16.97,16.9,16.91,5400.0,16.93,16.97,16.9,16.91,5400.0
2005-02-03 10:00:00,16.91,16.92,16.86,16.89,6400.0,16.91,16.92,16.86,16.89,6400.0
2005-02-03 10:05:00,16.87,16.88,16.86,16.86,6300.0,16.87,16.88,16.86,16.86,6300.0
2005-02-03 10:10:00,16.86,16.89,16.85,16.88,3300.0,16.86,16.89,16.85,16.88,3300.0
2005-02-03 10:15:00,16.86,16.88,16.86,16.88,5600.0,16.86,16.88,16.86,16.88,5600.0
2005-02-03 10:20:00,16.86,16.88,16.86,16.87,2400.0,16.86,16.88,16.86,16.87,2400.0
2005-02-03 10:25:00,16.86,16.86,16.8,16.82,7500.0,16.86,16.86,16.8,16.82,7500.0
2005-02-03 10:30:00,16.82,16.83,16.8,16.8,6600.0,16.82,16.83,16.8,16.8,6600.0
2005-02-03 10:35:00,16.8,16.82,16.8,16.82,21700.0,16.8,16.82,16.8,16.82,21700.0
2005-02-03 10:40:00,16.82,16.84,16.81,16.81,19200.0,16.82,16.84,16.81,16.81,19200.0
2005-02-03 10:45:00,16.81,16.82,16.81,16.81,20700.0,16.81,16.82,16.81,16.81,20700.0
2005-02-03 10:50:00,16.81,16.82,16.81,16.82,6000.0,16.81,16.82,16.81,16.82,6000.0
2005-02-03 10:55:00,16.81,16.83,16.81,16.82,12700.0,16.81,16.83,16.81,16.82,12700.0
2005-02-03 11:00:00,16.82,16.82,16.79,16.79,19900.0,16.82,16.82,16.79,16.79,19900.0
2005-02-03 11:05:00,16.78,16.78,16.74,16.75,20700.0,16.78,16.78,16.74,16.75,20700.0
2005-02-03 11:10:00,16.75,16.8,16.71,16.73,30000.0,16.75,16.8,16.71,16.73,30000.0
2005-02-03 11:15:00,16.73,16.73,16.68,16.72,14600.0,16.73,16.73,16.68,16.72,14600.0
2005-02-03 11:20:00,16.73,16.75,16.71,16.71,12300.0,16.73,16.75,16.71,16.71,12300.0
2005-02-03 11:25:00,16.72,16.72,16.69,16.7,15100.0,16.72,16.72,16.69,16.7,15100.0
2005-02-03 11:30:00,16.68,16.71,16.64,16.71,9800.0,16.68,16.71,16.64,16.71,9800.0
2005-02-03 11:35:00,16.72,16.72,16.71,16.71,9100.0,16.72,16.72,16.71,16.71,9100.0
2005-02-03 11:40:00,16.71,16.71,16.69,16.7,10100.0,16.71,16.71,16.69,16.7,10100.0
2005-02-03 11:45:00,16.7,16.71,16.7,16.71,10900.0,16.7,16.71,16.7,16.71,10900.0
2005-02-03 11:50:00,16.7,16.71,16.7,16.71,6700.0,16.7,16.71,16.7,16.71,6700.0
2005-02-03 11:55:00,16.71,16.72,16.69,16.69,11800.0,16.71,16.72,16.69,16.69,11800.0
2005-02-03 12:00:00,16.7,16.7,16.66,16.67,6800.0,16.7,16.7,16.66,16.67,6800.0
2005-02-03 12:05:00,16.67,16.68,16.67,16.67,3300.0,16.67,16.68,16.67,16.67,3300.0
2005-02-03 12:10:00,16.68,16.7,16.67,16.68,7000.0,16.68,16.7,16.67,16.68,7000.0
2005-02-03 12:15:00,16.69,16.7,16.68,16.68,2100.0,16.69,16.7,16.68,16.68,2100.0
2005-02-03 12:20:00,16.68,16.73,16.67,16.71,7100.0,16.68,16.73,16.67,16.71,7100.0
2005-02-03 12:25:00,16.71,16.72,16.71,16.71,400.0,16.71,16.72,16.71,16.71,400.0
2005-02-03 12:30:00,16.72,16.77,16.72,16.76,6400.0,16.72,16.77,16.72,16.76,6400.0
2005-02-03 12:35:00,16.76,16.77,16.76,16.76,6200.0,16.76,16.77,16.76,16.76,6200.0
2005-02-03 12:40:00,16.76,16.78,16.76,16.78,3400.0,16.76,16.78,16.76,16.78,3400.0
2005-02-03 12:45:00,16.76,16.77,16.75,16.75,5100.0,16.76,16.77,16.75,16.75,5100.0
2005-02-03 12:50:00,16.75,16.77,16.75,16.77,3400.0,16.75,16.77,16.75,16.77,3400.0
2005-02-03 12:55:00,16.77,16.78,16.76,16.78,3800.0,16.77,16.78,16.76,16.78,3800.0
2005-02-03 13:00:00,16.78,16.8,16.78,16.79,2900.0,16.78,16.8,16.78,16.79,2900.0
2005-02-03 13:05:00,16.8,16.84,16.79,16.83,9500.0,16.8,16.84,16.79,16.83,9500.0
2005-02-03 13:10:00,16.85,16.85,16.83,16.83,4700.0,16.85,16.85,16.83,16.83,4700.0
2005-02-03 13:15:00,16.83,16.84,16.82,16.83,4700.0,16.83,16.84,16.82,16.83,4700.0
2005-02-03 13:20:00,16.82,16.83,16.8,16.8,5100.0,16.82,16.83,16.8,16.8,5100.0
2005-02-03 13:25:00,16.8,16.81,16.8,16.8,2600.0,16.8,16.81,16.8,16.8,2600.0
2005-02-03 13:30:00,16.81,16.83,16.81,16.82,5800.0,16.81,16.83,16.81,16.82,5800.0
2005-02-03 13:35:00,16.82,16.83,16.8,16.8,10100.0,16.82,16.83,16.8,16.8,10100.0
2005-02-03 13:40:00,16.8,16.8,16.79,16.79,6500.0,16.8,16.8,16.79,16.79,6500.0
2005-02-03 13:45:00,16.79,16.81,16.79,16.8,3100.0,16.79,16.81,16.79,16.8,3100.0
2005-02-03 13:50:00,16.8,16.8,16.8,16.8,2800.0,16.8,16.8,16.8,16.8,2800.0
2005-02-03 13:55:00,16.81,16.82,16.8,16.82,6300.0,16.81,16.82,16.8,16.82,6300.0
2005-02-03 14:00:00,16.81,16.84,16.81,16.81,11000.0,16.81,16.84,16.81,16.81,11000.0
2005-02-03 14:05:00,16.82,16.84,16.81,16.82,10800.0,16.82,16.84,16.81,16.82,10800.0
2005-02-03 14:10:00,16.82,16.83,16.82,16.82,3400.0,16.82,16.83,16.82,16.82,3400.0
2005-02-03 14:15:00,16.82,16.83,16.82,16.83,1700.0,16.82,16.83,16.82,16.83,1700.0
2005-02-03 14:20:00,16.83,16.86,16.83,16.86,6800.0,16.83,16.86,16.83,16.86,6800.0
2005-02-03 14:25:00,16.88,16.88,16.87,16.87,7400.0,16.88,16.88,16.87,16.87,7400.0
2005-02-03 14:30:00,16.87,16.87,16.82,16.82,4600.0,16.87,16.87,16.82,16.82,4600.0
2005-02-03 14:35:00,16.82,16.83,16.82,16.82,5000.0,16.82,16.83,16.82,16.82,5000.0
2005-02-03 14:40:00,16.82,16.85,16.79,16.84,18500.0,16.82,16.85,16.79,16.84,18500.0
2005-02-03 14:45:00,16.84,16.92,16.83,16.92,8400.0,16.84,16.92,16.83,16.92,8400.0
2005-02-03 14:50:00,16.93,16.94,16.86,16.88,16000.0,16.93,16.94,16.86,16.88,16000.0
2005-02-03 14:55:00,16.88,16.95,16.87,16.92,10800.0,16.88,16.95,16.87,16.92,10800.0
2005-02-03 15:00:00,16.92,16.94,16.8,16.8,18900.0,16.92,16.94,16.8,16.8,18900.0
2005-02-03 15:05:00,16.81,16.86,16.81,16.85,4300.0,16.81,16.86,16.81,16.85,4300.0
2005-02-03 15:10:00,16.85,16.92,16.85,16.92,11200.0,16.85,16.92,16.85,16.92,11200.0
2005-02-03 15:15:00,16.92,16.96,16.91,16.94,11800.0,16.92,16.96,16.91,16.94,11800.0
2005-02-03 15:20:00,16.94,16.94,16.92,16.93,10500.0,16.94,16.94,16.92,16.93,10500.0
2005-02-03 15:25:00,16.93,16.97,16.93,16.97,14300.0,16.93,16.97,16.93,16.97,14300.0
2005-02-03 15:30:00,16.96,16.99,16.96,16.96,18500.0,16.96,16.99,16.96,16.96,18500.0
2005-02-03 15:35:00,16.96,16.97,16.94,16.95,18600.0,16.96,16.97,16.94,16.95,18600.0
2005-02-03 15:40:00,16.95,16.97,16.94,16.96,19100.0,16.95,16.97,16.94,16.96,19100.0
2005-02-03 15:45:00,16.95,16.98,16.94,16.94,14000.0,16.95,16.98,16.94,16.94,14000.0
2005-02-03 15:50:00,16.94,16.94,16.84,16.86,32500.0,16.94,16.94,16.84,16.86,32500.0
2005-02-03 15:55:00,16.86,16.91,16.8,16.9,84000.0,16.86,16.91,16.8,16.9,84000.0
2005-02-04 09:30:00,16.89,17.08,16.85,17.08,13900.0,16.89,17.08,16.85,17.08,13900.0
2005-02-04 09:35:00,17.08,17.08,17.01,17.05,12900.0,17.08,17.08,17.01,17.05,12900.0
2005-02-04 09:40:00,17.05,17.07,17.02,17.02,19400.0,17.05,17.07,17.02,17.02,19400.0
2005-02-04 09:45:00,17.05,17.12,17.03,17.06,18300.0,17.05,17.12,17.03,17.06,18300.0
2005-02-04 09:50:00,17.05,17.13,17.05,17.13,11400.0,17.05,17.13,17.05,17.13,11400.0
2005-02-04 09:55:00,17.13,17.24,17.12,17.2,13900.0,17.13,17.24,17.12,17.2,13900.0
2005-02-04 10:00:00,17.2,17.38,17.2,17.36,19400.0,17.2,17.38,17.2,17.36,19400.0
2005-02-04 10:05:00,17.36,17.38,17.26,17.26,14200.0,17.36,17.38,17.26,17.26,14200.0
2005-02-04 10:10:00,17.29,17.29,17.24,17.24,7900.0,17.29,17.29,17.24,17.24,7900.0
2005-02-04 10:15:00,17.25,17.42,17.25,17.42,15200.0,17.25,17.42,17.25,17.42,15200.0
2005-02-04 10:20:00,17.42,17.42,17.32,17.38,10600.0,17.42,17.42,17.32,17.38,10600.0
2005-02-04 10:25:00,17.38,17.39,17.34,17.37,5200.0,17.38,17.39,17.34,17.37,5200.0
2005-02-04 10:30:00,17.34,17.35,17.29,17.3,4900.0,17.34,17.35,17.29,17.3,4900.0
2005-02-04 10:35:00,17.31,17.31,17.3,17.31,6600.0,17.31,17.31,17.3,17.31,6600.0
2005-02-04 10:40:00,17.3,17.32,17.27,17.3,20700.0,17.3,17.32,17.27,17.3,20700.0
2005-02-04 10:45:00,17.29,17.31,17.26,17.3,7100.0,17.29,17.31,17.26,17.3,7100.0
2005-02-04 10:50:00,17.3,17.31,17.27,17.29,2600.0,17.3,17.31,17.27,17.29,2600.0
2005-02-04 10:55:00,17.3,17.32,17.3,17.31,2700.0,17.3,17.32,17.3,17.31,2700.0
2005-02-04 11:00:00,17.32,17.35,17.3,17.32,6400.0,17.32,17.35,17.3,17.32,6400.0
2005-02-04 11:05:00,17.34,17.38,17.32,17.32,12300.0,17.34,17.38,17.32,17.32,12300.0
2005-02-04 11:10:00,17.32,17.36,17.32,17.33,3500.0,17.32,17.36,17.32,17.33,3500.0
2005-02-04 11:15:00,17.33,17.34,17.33,17.33,6000.0,17.33,17.34,17.33,17.33,6000.0
2005-02-04 11:20:00,17.34,17.34,17.32,17.32,3100.0,17.34,17.34,17.32,17.32,3100.0
2005-02-04 11:25:00,17.32,17.33,17.31,17.31,3000.0,17.32,17.33,17.31,17.31,3000.0
2005-02-04 11:30:00,17.32,17.34,17.32,17.33,4600.0,17.32,17.34,17.32,17.33,4600.0
2005-02-04 11:35:00,17.32,17.34,17.31,17.34,3900.0,17.32,17.34,17.31,17.34,3900.0
2005-02-04 11:40:00,17.32,17.39,17.32,17.32,8300.0,17.32,17.39,17.32,17.32,8300.0
2005-02-04 11:45:00,17.35,17.35,17.33,17.34,800.0,17.35,17.35,17.33,17.34,800.0
2005-02-04 11:50:00,17.34,17.37,17.33,17.36,9000.0,17.34,17.37,17.33,17.36,9000.0
2005-02-04 11:55:00,17.36,17.36,17.32,17.32,4400.0,17.36,17.36,17.32,17.32,4400.0
2005-02-04 12:00:00,17.32,17.33,17.32,17.32,6900.0,17.32,17.33,17.32,17.32,6900.0
2005-02-04 12:05:00,17.33,17.38,17.32,17.38,5200.0,17.33,17.38,17.32,17.38,5200.0
2005-02-04 12:10:00,17.39,17.39,17.34,17.34,7300.0,17.39,17.39,17.34,17.34,7300.0
2005-02-04 12:15:00,17.34,17.34,17.33,17.34,1900.0,17.34,17.34,17.33,17.34,1900.0
2005-02-04 12:20:00,17.35,17.37,17.34,17.34,2700.0,17.35,17.37,17.34,17.34,2700.0
2005-02-04 12:25:00,17.35,17.38,17.34,17.36,4300.0,17.35,17.38,17.34,17.36,4300.0
2005-02-04 12:30:00,17.37,17.37,17.34,17.34,7800.0,17.37,17.37,17.34,17.34,7800.0
2005-02-04 12:35:00,17.35,17.35,17.31,17.31,1900.0,17.35,17.35,17.31,17.31,1900.0
2005-02-04 12:40:00,17.31,17.38,17.31,17.38,3800.0,17.31,17.38,17.31,17.38,3800.0
2005-02-04 12:45:00,17.38,17.39,17.38,17.38,5100.0,17.38,17.39,17.38,17.38,5100.0
2005-02-04 12:50:00,17.38,17.4,17.38,17.4,6200.0,17.38,17.4,17.38,17.4,6200.0
2005-02-04 12:55:00,17.4,17.4,17.39,17.4,2400.0,17.4,17.4,17.39,17.4,2400.0
2005-02-04 13:00:00,17.4,17.42,17.36,17.39,7400.0,17.4,17.42,17.36,17.39,7400.0
2005-02-04 13:05:00,17.39,17.4,17.38,17.38,1900.0,17.39,17.4,17.38,17.38,1900.0
2005-02-04 13:10:00,17.4,17.41,17.32,17.32,20600.0,17.4,17.41,17.32,17.32,20600.0
2005-02-04 13:15:00,17.32,17.34,17.31,17.31,14800.0,17.32,17.34,17.31,17.31,14800.0
2005-02-04 13:20:00,17.32,17.33,17.31,17.32,3300.0,17.32,17.33,17.31,17.32,3300.0
2005-02-04 13:25:00,17.34,17.41,17.34,17.41,5400.0,17.34,17.41,17.34,17.41,5400.0
2005-02-04 13:30:00,17.42,17.42,17.41,17.42,9800.0,17.42,17.42,17.41,17.42,9800.0
2005-02-04 13:35:00,17.42,17.47,17.42,17.43,11200.0,17.42,17.47,17.42,17.43,11200.0
2005-02-04 13:40:00,17.44,17.54,17.43,17.52,28600.0,17.44,17.54,17.43,17.52,28600.0
2005-02-04 13:45:00,17.53,17.53,17.5,17.51,2400.0,17.53,17.53,17.5,17.51,2400.0
2005-02-04 13:50:00,17.5,17.51,17.49,17.49,6000.0,17.5,17.51,17.49,17.49,6000.0
2005-02-04 13:55:00,17.49,17.5,17.48,17.49,6000.0,17.49,17.5,17.48,17.49,6000.0
2005-02-04 14:00:00,17.49,17.5,17.48,17.5,6800.0,17.49,17.5,17.48,17.5,6800.0
2005-02-04 14:05:00,17.5,17.54,17.5,17.51,5400.0,17.5,17.54,17.5,17.51,5400.0
2005-02-04 14:10:00,17.51,17.51,17.5,17.5,7700.0,17.51,17.51,17.5,17.5,7700.0
2005-02-04 14:15:00,17.5,17.5,17.5,17.5,2300.0,17.5,17.5,17.5,17.5,2300.0
2005-02-04 14:20:00,17.5,17.51,17.5,17.5,2300.0,17.5,17.51,17.5,17.5,2300.0
2005-02-04 14:25:00,17.5,17.51,17.5,17.51,14500.0,17.5,17.51,17.5,17.51,14500.0
2005-02-04 14:30:00,17.5,17.51,17.47,17.47,16600.0,17.5,17.51,17.47,17.47,16600.0
2005-02-04 14:35:00,17.47,17.47,17.4,17.44,12700.0,17.47,17.47,17.4,17.44,12700.0
2005-02-04 14:40:00,17.45,17.48,17.41,17.41,10700.0,17.45,17.48,17.41,17.41,10700.0
2005-02-04 14:45:00,17.42,17.42,17.4,17.4,6400.0,17.42,17.42,17.4,17.4,6400.0
2005-02-04 14:50:00,17.41,17.41,17.4,17.4,6100.0,17.41,17.41,17.4,17.4,6100.0
2005-02-04 14:55:00,17.41,17.44,17.41,17.43,7700.0,17.41,17.44,17.41,17.43,7700.0
2005-02-04 15:00:00,17.44,17.53,17.43,17.53,10300.0,17.44,17.53,17.43,17.53,10300.0
2005-02-04 15:05:00,17.53,17.53,17.49,17.49,11500.0,17.53,17.53,17.49,17.49,11500.0
2005-02-04 15:10:00,17.5,17.51,17.43,17.43,25300.0,17.5,17.51,17.43,17.43,25300.0
2005-02-04 15:15:00,17.43,17.47,17.43,17.47,10800.0,17.43,17.47,17.43,17.47,10800.0
2005-02-04 15:20:00,17.46,17.46,17.42,17.43,10500.0,17.46,17.46,17.42,17.43,10500.0
2005-02-04 15:25:00,17.43,17.45,17.42,17.45,10700.0,17.43,17.45,17.42,17.45,10700.0
2005-02-04 15:30:00,17.45,17.53,17.45,17.51,15300.0,17.45,17.53,17.45,17.51,15300.0
2005-02-04 15:35:00,17.51,17.55,17.51,17.53,11600.0,17.51,17.55,17.51,17.53,11600.0
2005-02-04 15:40:00,17.53,17.54,17.52,17.54,11500.0,17.53,17.54,17.52,17.54,11500.0
2005-02-04 15:45:00,17.54,17.54,17.52,17.52,32400.0,17.54,17.54,17.52,17.52,32400.0
2005-02-04 15:50:00,17.52,17.59,17.52,17.58,43800.0,17.52,17.59,17.52,17.58,43800.0
2005-02-04 15:55:00,17.58,17.65,17.57,17.62,63500.0,17.58,17.65,17.57,17.62,63500.0
2005-02-07 09:30:00,17.64,17.64,17.46,17.48,28200.0,17.64,17.64,17.46,17.48,28200.0
2005-02-07 09:35:00,17.54,17.61,17.5,17.58,26700.0,17.54,17.61,17.5,17.58,26700.0
2005-02-07 09:40:00,17.59,17.61,17.54,17.54,8800.0,17.59,17.61,17.54,17.54,8800.0
2005-02-07 09:45:00,17.56,17.63,17.55,17.63,8800.0,17.56,17.63,17.55,17.63,8800.0
2005-02-07 09:50:00,17.61,17.66,17.61,17.65,11900.0,17.61,17.66,17.61,17.65,11900.0
2005-02-07 09:55:00,17.65,17.66,17.62,17.64,4300.0,17.65,17.66,17.62,17.64,4300.0
2005-02-07 10:00:00,17.63,17.64,17.62,17.64,10800.0,17.63,17.64,17.62,17.64,10800.0
2005-02-07 10:05:00,17.64,17.66,17.62,17.62,10400.0,17.64,17.66,17.62,17.62,10400.0
2005-02-07 10:10:00,17.63,17.63,17.6,17.6,10100.0,17.63,17.63,17.6,17.6,10100.0
2005-02-07 10:15:00,17.6,17.6,17.58,17.58,13200.0,17.6,17.6,17.58,17.58,13200.0
2005-02-07 10:20:00,17.58,17.6,17.57,17.6,4700.0,17.58,17.6,17.57,17.6,4700.0
2005-02-07 10:25:00,17.6,17.6,17.57,17.57,5500.0,17.6,17.6,17.57,17.57,5500.0
2005-02-07 10:30:00,17.58,17.58,17.47,17.47,7500.0,17.58,17.58,17.47,17.47,7500.0
2005-02-07 10:35:00,17.47,17.47,17.37,17.41,12700.0,17.47,17.47,17.37,17.41,12700.0
2005-02-07 10:40:00,17.41,17.46,17.41,17.46,9600.0,17.41,17.46,17.41,17.46,9600.0
2005-02-07 10:45:00,17.45,17.48,17.44,17.47,10800.0,17.45,17.48,17.44,17.47,10800.0
2005-02-07 10:50:00,17.48,17.62,17.48,17.6,13500.0,17.48,17.62,17.48,17.6,13500.0
2005-02-07 10:55:00,17.61,17.63,17.48,17.48,47100.0,17.61,17.63,17.48,17.48,47100.0
2005-02-07 11:00:00,17.47,17.54,17.47,17.52,14200.0,17.47,17.54,17.47,17.52,14200.0
2005-02-07 11:05:00,17.49,17.5,17.46,17.46,3500.0,17.49,17.5,17.46,17.46,3500.0
2005-02-07 11:10:00,17.46,17.51,17.44,17.49,18700.0,17.46,17.51,17.44,17.49,18700.0
2005-02-07 11:15:00,17.49,17.55,17.49,17.55,10300.0,17.49,17.55,17.49,17.55,10300.0
2005-02-07 11:20:00,17.56,17.58,17.55,17.56,3700.0,17.56,17.58,17.55,17.56,3700.0
2005-02-07 11:25:00,17.57,17.59,17.57,17.58,7000.0,17.57,17.59,17.57,17.58,7000.0
2005-02-07 11:30:00,17.59,17.66,17.58,17.65,23500.0,17.59,17.66,17.58,17.65,23500.0
2005-02-07 11:35:00,17.65,17.66,17.62,17.64,10000.0,17.65,17.66,17.62,17.64,10000.0
2005-02-07 11:40:00,17.65,17.65,17.63,17.64,6400.0,17.65,17.65,17.63,17.64,6400.0
2005-02-07 11:45:00,17.64,17.64,17.59,17.6,6000.0,17.64,17.64,17.59,17.6,6000.0
2005-02-07 11:50:00,17.6,17.61,17.59,17.6,3000.0,17.6,17.61,17.59,17.6,3000.0
2005-02-07 11:55:00,17.6,17.61,17.6,17.6,4500.0,17.6,17.61,17.6,17.6,4500.0
2005-02-07 12:00:00,17.6,17.6,17.54,17.56,17000.0,17.6,17.6,17.54,17.56,17000.0
2005-02-07 12:05:00,17.55,17.55,17.54,17.55,8400.0,17.55,17.55,17.54,17.55,8400.0
2005-02-07 12:10:00,17.56,17.57,17.56,17.57,2800.0,17.56,17.57,17.56,17.57,2800.0
2005-02-07 12:15:00,17.58,17.61,17.57,17.61,6600.0,17.58,17.61,17.57,17.61,6600.0
2005-02-07 12:20:00,17.62,17.63,17.58,17.58,7500.0,17.62,17.63,17.58,17.58,7500.0
2005-02-07 12:25:00,17.58,17.59,17.58,17.59,4700.0,17.58,17.59,17.58,17.59,4700.0
2005-02-07 12:30:00,17.59,17.59,17.58,17.58,1600.0,17.59,17.59,17.58,17.58,1600.0
2005-02-07 12:35:00,17.58,17.59,17.58,17.59,2300.0,17.58,17.59,17.58,17.59,2300.0
2005-02-07 12:40:00,17.59,17.61,17.58,17.58,10500.0,17.59,17.61,17.58,17.58,10500.0
2005-02-07 12:45:00,17.58,17.6,17.58,17.58,15700.0,17.58,17.6,17.58,17.58,15700.0
2005-02-07 12:50:00,17.58,17.59,17.58,17.58,7300.0,17.58,17.59,17.58,17.58,7300.0
2005-02-07 12:55:00,17.58,17.63,17.58,17.61,23100.0,17.58,17.63,17.58,17.61,23100.0
2005-02-07 13:00:00,17.62,17.63,17.6,17.62,12500.0,17.62,17.63,17.6,17.62,12500.0
2005-02-07 13:05:00,17.62,17.64,17.62,17.62,17900.0,17.62,17.64,17.62,17.62,17900.0
2005-02-07 13:10:00,17.63,17.65,17.62,17.65,5500.0,17.63,17.65,17.62,17.65,5500.0
2005-02-07 13:15:00,17.64,17.66,17.64,17.65,18600.0,17.64,17.66,17.64,17.65,18600.0
2005-02-07 13:20:00,17.64,17.67,17.64,17.66,18400.0,17.64,17.67,17.64,17.66,18400.0
2005-02-07 13:25:00,17.65,17.67,17.64,17.64,17100.0,17.65,17.67,17.64,17.64,17100.0
2005-02-07 13:30:00,17.64,17.7,17.64,17.7,12300.0,17.64,17.7,17.64,17.7,12300.0
2005-02-07 13:35:00,17.68,17.72,17.68,17.7,10800.0,17.68,17.72,17.68,17.7,10800.0
2005-02-07 13:40:00,17.71,17.75,17.7,17.71,22300.0,17.71,17.75,17.7,17.71,22300.0
2005-02-07 13:45:00,17.72,17.72,17.67,17.7,24700.0,17.72,17.72,17.67,17.7,24700.0
2005-02-07 13:50:00,17.69,17.69,17.62,17.62,33400.0,17.69,17.69,17.62,17.62,33400.0
2005-02-07 13:55:00,17.62,17.62,17.57,17.58,7600.0,17.62,17.62,17.57,17.58,7600.0
2005-02-07 14:00:00,17.56,17.61,17.55,17.61,17300.0,17.56,17.61,17.55,17.61,17300.0
2005-02-07 14:05:00,17.61,17.61,17.54,17.55,12800.0,17.61,17.61,17.54,17.55,12800.0
2005-02-07 14:10:00,17.55,17.58,17.55,17.58,9400.0,17.55,17.58,17.55,17.58,9400.0
2005-02-07 14:15:00,17.57,17.61,17.56,17.56,9700.0,17.57,17.61,17.56,17.56,9700.0
2005-02-07 14:20:00,17.56,17.63,17.56,17.63,12000.0,17.56,17.63,17.56,17.63,12000.0
2005-02-07 14:25:00,17.63,17.63,17.61,17.63,3400.0,17.63,17.63,17.61,17.63,3400.0
2005-02-07 14:30:00,17.64,17.73,17.64,17.72,17900.0,17.64,17.73,17.64,17.72,17900.0
2005-02-07 14:35:00,17.72,17.75,17.71,17.72,21800.0,17.72,17.75,17.71,17.72,21800.0
2005-02-07 14:40:00,17.72,17.74,17.72,17.74,7900.0,17.72,17.74,17.72,17.74,7900.0
2005-02-07 14:45:00,17.73,17.75,17.73,17.73,13700.0,17.73,17.75,17.73,17.73,13700.0
2005-02-07 14:50:00,17.74,17.78,17.73,17.77,8100.0,17.74,17.78,17.73,17.77,8100.0
2005-02-07 14:55:00,17.77,17.8,17.74,17.74,30600.0,17.77,17.8,17.74,17.74,30600.0
2005-02-07 15:00:00,17.75,17.78,17.74,17.78,18200.0,17.75,17.78,17.74,17.78,18200.0
2005-02-07 15:05:00,17.78,17.8,17.78,17.79,19300.0,17.78,17.8,17.78,17.79,19300.0
2005-02-07 15:10:00,17.78,17.8,17.78,17.79,14400.0,17.78,17.8,17.78,17.79,14400.0
2005-02-07 15:15:00,17.79,17.8,17.78,17.79,29500.0,17.79,17.8,17.78,17.79,29500.0
2005-02-07 15:20:00,17.79,17.79,17.75,17.78,17200.0,17.79,17.79,17.75,17.78,17200.0
2005-02-07 15:25:00,17.77,17.81,17.75,17.79,13200.0,17.77,17.81,17.75,17.79,13200.0
2005-02-07 15:30:00,17.79,17.8,17.75,17.77,18600.0,17.79,17.8,17.75,17.77,18600.0
2005-02-07 15:35:00,17.77,17.78,17.74,17.75,12000.0,17.77,17.78,17.74,17.75,12000.0
2005-02-07 15:40:00,17.76,17.76,17.68,17.69,21100.0,17.76,17.76,17.68,17.69,21100.0
2005-02-07 15:45:00,17.68,17.69,17.58,17.58,26800.0,17.68,17.69,17.58,17.58,26800.0
2005-02-07 15:50:00,17.58,17.69,17.58,17.65,17100.0,17.58,17.69,17.58,17.65,17100.0
2005-02-07 15:55:00,17.65,17.74,17.63,17.71,60300.0,17.65,17.74,17.63,17.71,60300.0
2005-02-08 09:30:00,17.66,17.74,17.66,17.72,2800.0,17.66,17.74,17.66,17.72,2800.0
2005-02-08 09:35:00,17.74,17.8,17.72,17.8,2800.0,17.74,17.8,17.72,17.8,2800.0
2005-02-08 09:40:00,17.8,17.8,17.78,17.78,2100.0,17.8,17.8,17.78,17.78,2100.0
2005-02-08 09:45:00,17.77,17.78,17.76,17.76,3900.0,17.77,17.78,17.76,17.76,3900.0
2005-02-08 09:50:00,17.75,17.8,17.75,17.78,4900.0,17.75,17.8,17.75,17.78,4900.0
2005-02-08 09:55:00,17.79,17.86,17.79,17.86,12000.0,17.79,17.86,17.79,17.86,12000.0
2005-02-08 10:00:00,17.84,17.88,17.84,17.86,18600.0,17.84,17.88,17.84,17.86,18600.0
2005-02-08 10:05:00,17.85,17.89,17.85,17.87,15100.0,17.85,17.89,17.85,17.87,15100.0
2005-02-08 10:10:00,17.88,17.89,17.86,17.87,8000.0,17.88,17.89,17.86,17.87,8000.0
2005-02-08 10:15:00,17.87,17.87,17.86,17.86,2400.0,17.87,17.87,17.86,17.86,2400.0
2005-02-08 10:20:00,17.87,17.89,17.78,17.78,24500.0,17.87,17.89,17.78,17.78,24500.0
2005-02-08 10:25:00,17.78,17.81,17.75,17.75,6000.0,17.78,17.81,17.75,17.75,6000.0
2005-02-08 10:30:00,17.75,17.86,17.73,17.83,11700.0,17.75,17.86,17.73,17.83,11700.0
2005-02-08 10:35:00,17.85,17.85,17.77,17.78,13000.0,17.85,17.85,17.77,17.78,13000.0
2005-02-08 10:40:00,17.78,17.78,17.75,17.76,8000.0,17.78,17.78,17.75,17.76,8000.0
2005-02-08 10:45:00,17.77,17.78,17.67,17.67,7000.0,17.77,17.78,17.67,17.67,7000.0
2005-02-08 10:50:00,17.67,17.67,17.65,17.65,8500.0,17.67,17.67,17.65,17.65,8500.0
2005-02-08 10:55:00,17.65,17.65,17.63,17.63,3400.0,17.65,17.65,17.63,17.63,3400.0
2005-02-08 11:00:00,17.62,17.63,17.58,17.6,7200.0,17.62,17.63,17.58,17.6,7200.0
2005-02-08 11:05:00,17.59,17.61,17.59,17.6,5200.0,17.59,17.61,17.59,17.6,5200.0
2005-02-08 11:10:00,17.61,17.61,17.6,17.6,3100.0,17.61,17.61,17.6,17.6,3100.0
2005-02-08 11:15:00,17.6,17.61,17.6,17.6,5000.0,17.6,17.61,17.6,17.6,5000.0
2005-02-08 11:20:00,17.6,17.66,17.6,17.61,5200.0,17.6,17.66,17.6,17.61,5200.0
2005-02-08 11:25:00,17.62,17.62,17.6,17.6,5700.0,17.62,17.62,17.6,17.6,5700.0
2005-02-08 11:30:00,17.6,17.61,17.6,17.6,3000.0,17.6,17.61,17.6,17.6,3000.0
2005-02-08 11:35:00,17.6,17.6,17.59,17.59,2700.0,17.6,17.6,17.59,17.59,2700.0
2005-02-08 11:40:00,17.61,17.61,17.6,17.61,4800.0,17.61,17.61,17.6,17.61,4800.0
2005-02-08 11:45:00,17.61,17.63,17.56,17.56,7700.0,17.61,17.63,17.56,17.56,7700.0
2005-02-08 11:50:00,17.56,17.57,17.53,17.55,15000.0,17.56,17.57,17.53,17.55,15000.0
2005-02-08 11:55:00,17.55,17.55,17.55,17.55,1800.0,17.55,17.55,17.55,17.55,1800.0
2005-02-08 12:00:00,17.55,17.55,17.51,17.53,13800.0,17.55,17.55,17.51,17.53,13800.0
2005-02-08 12:05:00,17.53,17.56,17.52,17.56,10100.0,17.53,17.56,17.52,17.56,10100.0
2005-02-08 12:10:00,17.57,17.6,17.55,17.55,4900.0,17.57,17.6,17.55,17.55,4900.0
2005-02-08 12:15:00,17.55,17.55,17.55,17.55,3900.0,17.55,17.55,17.55,17.55,3900.0
2005-02-08 12:20:00,17.55,17.55,17.4,17.42,18200.0,17.55,17.55,17.4,17.42,18200.0
2005-02-08 12:25:00,17.42,17.42,17.35,17.39,10100.0,17.42,17.42,17.35,17.39,10100.0
2005-02-08 12:30:00,17.4,17.41,17.35,17.41,13700.0,17.4,17.41,17.35,17.41,13700.0
2005-02-08 12:35:00,17.4,17.4,17.34,17.35,8200.0,17.4,17.4,17.34,17.35,8200.0
2005-02-08 12:40:00,17.35,17.38,17.3,17.31,14900.0,17.35,17.38,17.3,17.31,14900.0
2005-02-08 12:45:00,17.3,17.36,17.3,17.36,4500.0,17.3,17.36,17.3,17.36,4500.0
2005-02-08 12:50:00,17.36,17.37,17.33,17.37,9300.0,17.36,17.37,17.33,17.37,9300.0
2005-02-08 12:55:00,17.38,17.39,17.36,17.39,2200.0,17.38,17.39,17.36,17.39,2200.0
2005-02-08 13:00:00,17.38,17.38,17.35,17.36,5100.0,17.38,17.38,17.35,17.36,5100.0
2005-02-08 13:05:00,17.36,17.42,17.36,17.42,3900.0,17.36,17.42,17.36,17.42,3900.0
2005-02-08 13:10:00,17.42,17.42,17.39,17.4,3100.0,17.42,17.42,17.39,17.4,3100.0
2005-02-08 13:15:00,17.39,17.46,17.39,17.46,4000.0,17.39,17.46,17.39,17.46,4000.0
2005-02-08 13:20:00,17.47,17.5,17.45,17.49,8000.0,17.47,17.5,17.45,17.49,8000.0
2005-02-08 13:25:00,17.49,17.53,17.49,17.52,6900.0,17.49,17.53,17.49,17.52,6900.0
2005-02-08 13:30:00,17.52,17.52,17.51,17.51,1500.0,17.52,17.52,17.51,17.51,1500.0
2005-02-08 13:35:00,17.51,17.52,17.51,17.52,1600.0,17.51,17.52,17.51,17.52,1600.0
2005-02-08 13:40:00,17.52,17.55,17.52,17.53,5000.0,17.52,17.55,17.52,17.53,5000.0
2005-02-08 13:45:00,17.53,17.53,17.51,17.51,3000.0,17.53,17.53,17.51,17.51,3000.0
2005-02-08 13:50:00,17.52,17.52,17.51,17.51,5300.0,17.52,17.52,17.51,17.51,5300.0
2005-02-08 13:55:00,17.51,17.51,17.5,17.5,1900.0,17.51,17.51,17.5,17.5,1900.0
2005-02-08 14:00:00,17.51,17.51,17.49,17.49,5100.0,17.51,17.51,17.49,17.49,5100.0
2005-02-08 14:05:00,17.49,17.5,17.49,17.49,2600.0,17.49,17.5,17.49,17.49,2600.0
2005-02-08 14:10:00,17.49,17.5,17.49,17.49,4300.0,17.49,17.5,17.49,17.49,4300.0
2005-02-08 14:15:00,17.5,17.5,17.49,17.5,4000.0,17.5,17.5,17.49,17.5,4000.0
2005-02-08 14:20:00,17.5,17.53,17.49,17.51,3200.0,17.5,17.53,17.49,17.51,3200.0
2005-02-08 14:25:00,17.52,17.54,17.5,17.53,5900.0,17.52,17.54,17.5,17.53,5900.0
2005-02-08 14:30:00,17.52,17.52,17.49,17.49,8700.0,17.52,17.52,17.49,17.49,8700.0
2005-02-08 14:35:00,17.49,17.53,17.49,17.53,3700.0,17.49,17.53,17.49,17.53,3700.0
2005-02-08 14:40:00,17.52,17.52,17.5,17.5,2000.0,17.52,17.52,17.5,17.5,2000.0
2005-02-08 14:45:00,17.5,17.5,17.46,17.47,4500.0,17.5,17.5,17.46,17.47,4500.0
2005-02-08 14:50:00,17.48,17.48,17.45,17.45,2600.0,17.48,17.48,17.45,17.45,2600.0
2005-02-08 14:55:00,17.44,17.47,17.44,17.47,4600.0,17.44,17.47,17.44,17.47,4600.0
2005-02-08 15:00:00,17.46,17.5,17.46,17.48,5900.0,17.46,17.5,17.46,17.48,5900.0
2005-02-08 15:05:00,17.48,17.49,17.44,17.44,10100.0,17.48,17.49,17.44,17.44,10100.0
2005-02-08 15:10:00,17.44,17.54,17.44,17.48,7300.0,17.44,17.54,17.44,17.48,7300.0
2005-02-08 15:15:00,17.49,17.49,17.46,17.48,4700.0,17.49,17.49,17.46,17.48,4700.0
2005-02-08 15:20:00,17.47,17.49,17.45,17.46,6200.0,17.47,17.49,17.45,17.46,6200.0
2005-02-08 15:25:00,17.46,17.47,17.46,17.46,3200.0,17.46,17.47,17.46,17.46,3200.0
2005-02-08 15:30:00,17.47,17.51,17.44,17.49,7700.0,17.47,17.51,17.44,17.49,7700.0
2005-02-08 15:35:00,17.5,17.55,17.5,17.51,6900.0,17.5,17.55,17.5,17.51,6900.0
2005-02-08 15:40:00,17.52,17.52,17.47,17.5,6100.0,17.52,17.52,17.47,17.5,6100.0
2005-02-08 15:45:00,17.5,17.52,17.5,17.51,6000.0,17.5,17.52,17.5,17.51,6000.0
2005-02-08 15:50:00,17.52,17.52,17.5,17.5,8700.0,17.52,17.52,17.5,17.5,8700.0
2005-02-08 15:55:00,17.5,17.54,17.48,17.53,29700.0,17.5,17.54,17.48,17.53,29700.0
2005-02-09 09:30:00,17.48,17.55,17.46,17.46,5700.0,17.48,17.55,17.46,17.46,5700.0
2005-02-09 09:35:00,17.49,17.49,17.41,17.45,22000.0,17.49,17.49,17.41,17.45,22000.0
2005-02-09 09:40:00,17.44,17.47,17.41,17.47,2300.0,17.44,17.47,17.41,17.47,2300.0
2005-02-09 09:45:00,17.48,17.5,17.33,17.33,15800.0,17.48,17.5,17.33,17.33,15800.0
2005-02-09 09:50:00,17.34,17.35,17.3,17.33,9000.0,17.34,17.35,17.3,17.33,9000.0
2005-02-09 09:55:00,17.31,17.33,17.27,17.32,6400.0,17.31,17.33,17.27,17.32,6400.0
2005-02-09 10:00:00,17.33,17.34,17.32,17.32,4400.0,17.33,17.34,17.32,17.32,4400.0
2005-02-09 10:05:00,17.34,17.35,17.32,17.34,4200.0,17.34,17.35,17.32,17.34,4200.0
2005-02-09 10:10:00,17.34,17.34,17.2,17.22,14000.0,17.34,17.34,17.2,17.22,14000.0
2005-02-09 10:15:00,17.21,17.23,17.21,17.22,5800.0,17.21,17.23,17.21,17.22,5800.0
2005-02-09 10:20:00,17.22,17.23,17.13,17.14,12800.0,17.22,17.23,17.13,17.14,12800.0
2005-02-09 10:25:00,17.14,17.15,17.13,17.13,8500.0,17.14,17.15,17.13,17.13,8500.0
2005-02-09 10:30:00,17.14,17.14,17.05,17.05,10800.0,17.14,17.14,17.05,17.05,10800.0
2005-02-09 10:35:00,17.07,17.29,17.07,17.2,23200.0,17.07,17.29,17.07,17.2,23200.0
2005-02-09 10:40:00,17.21,17.21,17.12,17.12,7600.0,17.21,17.21,17.12,17.12,7600.0
2005-02-09 10:45:00,17.11,17.14,17.09,17.12,5200.0,17.11,17.14,17.09,17.12,5200.0
2005-02-09 10:50:00,17.12,17.12,17.08,17.08,3400.0,17.12,17.12,17.08,17.08,3400.0
2005-02-09 10:55:00,17.09,17.1,17.08,17.1,7500.0,17.09,17.1,17.08,17.1,7500.0
2005-02-09 11:00:00,17.09,17.15,17.09,17.14,18700.0,17.09,17.15,17.09,17.14,18700.0
2005-02-09 11:05:00,17.15,17.24,17.14,17.2,11000.0,17.15,17.24,17.14,17.2,11000.0
2005-02-09 11:10:00,17.21,17.24,17.2,17.24,4600.0,17.21,17.24,17.2,17.24,4600.0
2005-02-09 11:15:00,17.24,17.24,17.22,17.23,1800.0,17.24,17.24,17.22,17.23,1800.0
2005-02-09 11:20:00,17.23,17.25,17.22,17.24,6300.0,17.23,17.25,17.22,17.24,6300.0
2005-02-09 11:25:00,17.24,17.25,17.16,17.16,11700.0,17.24,17.25,17.16,17.16,11700.0
2005-02-09 11:30:00,17.18,17.18,17.16,17.18,1400.0,17.18,17.18,17.16,17.18,1400.0
2005-02-09 11:35:00,17.16,17.22,17.16,17.22,7200.0,17.16,17.22,17.16,17.22,7200.0
2005-02-09 11:40:00,17.2,17.21,17.14,17.17,5300.0,17.2,17.21,17.14,17.17,5300.0
2005-02-09 11:45:00,17.17,17.18,17.17,17.17,4400.0,17.17,17.18,17.17,17.17,4400.0
2005-02-09 11:50:00,17.17,17.18,17.17,17.17,3200.0,17.17,17.18,17.17,17.17,3200.0
2005-02-09 11:55:00,17.17,17.18,17.17,17.18,4900.0,17.17,17.18,17.17,17.18,4900.0
2005-02-09 12:00:00,17.19,17.2,17.16,17.16,3900.0,17.19,17.2,17.16,17.16,3900.0
2005-02-09 12:05:00,17.19,17.19,17.16,17.17,4400.0,17.19,17.19,17.16,17.17,4400.0
2005-02-09 12:10:00,17.17,17.17,17.16,17.16,2700.0,17.17,17.17,17.16,17.16,2700.0
2005-02-09 12:15:00,17.17,17.19,17.16,17.18,3800.0,17.17,17.19,17.16,17.18,3800.0
2005-02-09 12:20:00,17.19,17.21,17.18,17.19,2800.0,17.19,17.21,17.18,17.19,2800.0
2005-02-09 12:25:00,17.18,17.18,17.16,17.16,3100.0,17.18,17.18,17.16,17.16,3100.0
2005-02-09 12:30:00,17.16,17.21,17.16,17.21,1700.0,17.16,17.21,17.16,17.21,1700.0
2005-02-09 12:35:00,17.19,17.21,17.19,17.2,2000.0,17.19,17.21,17.19,17.2,2000.0
2005-02-09 12:40:00,17.18,17.2,17.18,17.18,2200.0,17.18,17.2,17.18,17.18,2200.0
2005-02-09 12:45:00,17.19,17.2,17.18,17.19,800.0,17.19,17.2,17.18,17.19,800.0
2005-02-09 12:50:00,17.17,17.22,17.17,17.19,9600.0,17.17,17.22,17.17,17.19,9600.0
2005-02-09 12:55:00,17.21,17.22,17.2,17.2,2700.0,17.21,17.22,17.2,17.2,2700.0
2005-02-09 13:00:00,17.21,17.21,17.19,17.21,1800.0,17.21,17.21,17.19,17.21,1800.0
2005-02-09 13:05:00,17.21,17.26,17.21,17.21,5100.0,17.21,17.26,17.21,17.21,5100.0
2005-02-09 13:10:00,17.22,17.24,17.22,17.24,600.0,17.22,17.24,17.22,17.24,600.0
2005-02-09 13:15:00,17.24,17.24,17.19,17.19,7000.0,17.24,17.24,17.19,17.19,7000.0
2005-02-09 13:20:00,17.19,17.21,17.19,17.19,3200.0,17.19,17.21,17.19,17.19,3200.0
2005-02-09 13:25:00,17.2,17.2,17.19,17.2,3300.0,17.2,17.2,17.19,17.2,3300.0
2005-02-09 13:30:00,17.19,17.2,17.17,17.17,2200.0,17.19,17.2,17.17,17.17,2200.0
2005-02-09 13:35:00,17.17,17.18,17.15,17.15,9200.0,17.17,17.18,17.15,17.15,9200.0
2005-02-09 13:40:00,17.15,17.21,17.15,17.2,6800.0,17.15,17.21,17.15,17.2,6800.0
2005-02-09 13:45:00,17.21,17.22,17.19,17.2,4900.0,17.21,17.22,17.19,17.2,4900.0
2005-02-09 13:50:00,17.19,17.23,17.18,17.21,4100.0,17.19,17.23,17.18,17.21,4100.0
2005-02-09 13:55:00,17.21,17.21,17.18,17.19,7200.0,17.21,17.21,17.18,17.19,7200.0
2005-02-09 14:00:00,17.19,17.2,17.17,17.17,8700.0,17.19,17.2,17.17,17.17,8700.0
2005-02-09 14:05:00,17.17,17.17,17.15,17.16,7900.0,17.17,17.17,17.15,17.16,7900.0
2005-02-09 14:10:00,17.15,17.17,17.15,17.16,4100.0,17.15,17.17,17.15,17.16,4100.0
2005-02-09 14:15:00,17.18,17.2,17.17,17.17,4700.0,17.18,17.2,17.17,17.17,4700.0
2005-02-09 14:20:00,17.17,17.17,17.15,17.15,3900.0,17.17,17.17,17.15,17.15,3900.0
2005-02-09 14:25:00,17.15,17.15,17.09,17.1,8600.0,17.15,17.15,17.09,17.1,8600.0
2005-02-09 14:30:00,17.09,17.11,17.09,17.11,9700.0,17.09,17.11,17.09,17.11,9700.0
2005-02-09 14:35:00,17.1,17.11,17.08,17.08,10700.0,17.1,17.11,17.08,17.08,10700.0
2005-02-09 14:40:00,17.07,17.08,17.05,17.06,8000.0,17.07,17.08,17.05,17.06,8000.0
2005-02-09 14:45:00,17.05,17.06,17.0,17.01,14900.0,17.05,17.06,17.0,17.01,14900.0
2005-02-09 14:50:00,17.02,17.02,16.94,16.95,24200.0,17.02,17.02,16.94,16.95,24200.0
2005-02-09 14:55:00,16.94,17.0,16.94,16.96,17900.0,16.94,17.0,16.94,16.96,17900.0
2005-02-09 15:00:00,16.95,16.99,16.95,16.99,13200.0,16.95,16.99,16.95,16.99,13200.0
2005-02-09 15:05:00,16.99,17.0,16.97,16.98,12900.0,16.99,17.0,16.97,16.98,12900.0
2005-02-09 15:10:00,16.98,17.03,16.98,17.01,7100.0,16.98,17.03,16.98,17.01,7100.0
2005-02-09 15:15:00,17.01,17.04,17.0,17.02,11000.0,17.01,17.04,17.0,17.02,11000.0
2005-02-09 15:20:00,17.03,17.04,17.02,17.02,9200.0,17.03,17.04,17.02,17.02,9200.0
2005-02-09 15:25:00,17.02,17.08,17.0,17.05,16700.0,17.02,17.08,17.0,17.05,16700.0
2005-02-09 15:30:00,17.04,17.06,17.04,17.04,7700.0,17.04,17.06,17.04,17.04,7700.0
2005-02-09 15:35:00,17.03,17.07,17.01,17.01,11400.0,17.03,17.07,17.01,17.01,11400.0
2005-02-09 15:40:00,17.02,17.02,16.98,17.0,14100.0,17.02,17.02,16.98,17.0,14100.0
2005-02-09 15:45:00,17.0,17.02,16.99,17.01,13600.0,17.0,17.02,16.99,17.01,13600.0
2005-02-09 15:50:00,17.0,17.01,17.0,17.0,21400.0,17.0,17.01,17.0,17.0,21400.0
2005-02-09 15:55:00,17.0,17.02,16.99,17.0,29300.0,17.0,17.02,16.99,17.0,29300.0
2005-02-10 09:30:00,17.0,17.19,17.0,17.05,13200.0,17.0,17.19,17.0,17.05,13200.0
2005-02-10 09:35:00,17.05,17.1,17.05,17.07,7300.0,17.05,17.1,17.05,17.07,7300.0
2005-02-10 09:40:00,17.09,17.15,17.06,17.15,4800.0,17.09,17.15,17.06,17.15,4800.0
2005-02-10 09:45:00,17.13,17.15,17.05,17.1,10600.0,17.13,17.15,17.05,17.1,10600.0
2005-02-10 09:50:00,17.09,17.19,17.09,17.15,8300.0,17.09,17.19,17.09,17.15,8300.0
2005-02-10 09:55:00,17.14,17.15,17.12,17.12,9800.0,17.14,17.15,17.12,17.12,9800.0
2005-02-10 10:00:00,17.12,17.19,17.12,17.19,7400.0,17.12,17.19,17.12,17.19,7400.0
2005-02-10 10:05:00,17.2,17.21,17.14,17.14,8000.0,17.2,17.21,17.14,17.14,8000.0
2005-02-10 10:10:00,17.14,17.17,17.14,17.15,3500.0,17.14,17.17,17.14,17.15,3500.0
2005-02-10 10:15:00,17.15,17.18,17.14,17.17,4500.0,17.15,17.18,17.14,17.17,4500.0
2005-02-10 10:20:00,17.18,17.19,17.15,17.15,4100.0,17.18,17.19,17.15,17.15,4100.0
2005-02-10 10:25:00,17.16,17.18,17.14,17.15,2200.0,17.16,17.18,17.14,17.15,2200.0
2005-02-10 10:30:00,17.16,17.19,17.15,17.18,5100.0,17.16,17.19,17.15,17.18,5100.0
2005-02-10 10:35:00,17.17,17.18,17.05,17.09,12000.0,17.17,17.18,17.05,17.09,12000.0
2005-02-10 10:40:00,17.07,17.09,17.05,17.05,6200.0,17.07,17.09,17.05,17.05,6200.0
2005-02-10 10:45:00,17.05,17.06,17.0,17.05,12500.0,17.05,17.06,17.0,17.05,12500.0
2005-02-10 10:50:00,17.05,17.05,17.02,17.02,5700.0,17.05,17.05,17.02,17.02,5700.0
2005-02-10 10:55:00,17.04,17.05,17.03,17.04,3900.0,17.04,17.05,17.03,17.04,3900.0
2005-02-10 11:00:00,17.03,17.04,17.03,17.03,2300.0,17.03,17.04,17.03,17.03,2300.0
2005-02-10 11:05:00,17.02,17.06,17.02,17.06,2300.0,17.02,17.06,17.02,17.06,2300.0
2005-02-10 11:10:00,17.06,17.06,17.03,17.04,2300.0,17.06,17.06,17.03,17.04,2300.0
2005-02-10 11:15:00,17.04,17.04,17.03,17.03,2800.0,17.04,17.04,17.03,17.03,2800.0
2005-02-10 11:20:00,17.04,17.05,17.02,17.04,8000.0,17.04,17.05,17.02,17.04,8000.0
2005-02-10 11:25:00,17.04,17.05,17.03,17.04,14000.0,17.04,17.05,17.03,17.04,14000.0
2005-02-10 11:30:00,17.04,17.06,17.04,17.06,3400.0,17.04,17.06,17.04,17.06,3400.0
2005-02-10 11:35:00,17.08,17.08,17.06,17.06,2000.0,17.08,17.08,17.06,17.06,2000.0
2005-02-10 11:40:00,17.06,17.11,17.06,17.06,8300.0,17.06,17.11,17.06,17.06,8300.0
2005-02-10 11:45:00,17.06,17.08,17.06,17.06,3100.0,17.06,17.08,17.06,17.06,3100.0
2005-02-10 11:50:00,17.06,17.12,17.06,17.11,3800.0,17.06,17.12,17.06,17.11,3800.0
2005-02-10 11:55:00,17.11,17.15,17.1,17.1,6500.0,17.11,17.15,17.1,17.1,6500.0
2005-02-10 12:00:00,17.09,17.1,17.05,17.05,9100.0,17.09,17.1,17.05,17.05,9100.0
2005-02-10 12:05:00,17.05,17.06,17.05,17.05,4000.0,17.05,17.06,17.05,17.05,4000.0
2005-02-10 12:10:00,17.05,17.06,17.04,17.04,4200.0,17.05,17.06,17.04,17.04,4200.0
2005-02-10 12:15:00,17.04,17.05,17.04,17.05,2800.0,17.04,17.05,17.04,17.05,2800.0
2005-02-10 12:20:00,17.04,17.06,17.04,17.06,4000.0,17.04,17.06,17.04,17.06,4000.0
2005-02-10 12:25:00,17.06,17.17,17.04,17.17,11800.0,17.06,17.17,17.04,17.17,11800.0
2005-02-10 12:30:00,17.17,17.17,17.16,17.16,2800.0,17.17,17.17,17.16,17.16,2800.0
2005-02-10 12:35:00,17.16,17.17,17.16,17.17,2800.0,17.16,17.17,17.16,17.17,2800.0
2005-02-10 12:40:00,17.16,17.19,17.16,17.19,3400.0,17.16,17.19,17.16,17.19,3400.0
2005-02-10 12:45:00,17.19,17.19,17.18,17.18,2100.0,17.19,17.19,17.18,17.18,2100.0
2005-02-10 12:50:00,17.18,17.21,17.17,17.19,5100.0,17.18,17.21,17.17,17.19,5100.0
2005-02-10 12:55:00,17.2,17.2,17.19,17.2,1000.0,17.2,17.2,17.19,17.2,1000.0
2005-02-10 13:00:00,17.2,17.22,17.2,17.22,2100.0,17.2,17.22,17.2,17.22,2100.0
2005-02-10 13:05:00,17.21,17.22,17.19,17.2,4300.0,17.21,17.22,17.19,17.2,4300.0
2005-02-10 13:10:00,17.19,17.22,17.19,17.21,2500.0,17.19,17.22,17.19,17.21,2500.0
2005-02-10 13:15:00,17.22,17.22,17.21,17.22,2700.0,17.22,17.22,17.21,17.22,2700.0
2005-02-10 13:20:00,17.23,17.28,17.22,17.28,9500.0,17.23,17.28,17.22,17.28,9500.0
2005-02-10 13:25:00,17.27,17.35,17.27,17.35,9300.0,17.27,17.35,17.27,17.35,9300.0
2005-02-10 13:30:00,17.36,17.38,17.34,17.35,12200.0,17.36,17.38,17.34,17.35,12200.0
2005-02-10 13:35:00,17.35,17.35,17.32,17.32,8000.0,17.35,17.35,17.32,17.32,8000.0
2005-02-10 13:40:00,17.31,17.33,17.3,17.3,6000.0,17.31,17.33,17.3,17.3,6000.0
2005-02-10 13:45:00,17.31,17.33,17.31,17.31,4500.0,17.31,17.33,17.31,17.31,4500.0
2005-02-10 13:50:00,17.31,17.32,17.3,17.31,3600.0,17.31,17.32,17.3,17.31,3600.0
2005-02-10 13:55:00,17.31,17.38,17.3,17.36,11400.0,17.31,17.38,17.3,17.36,11400.0
2005-02-10 14:00:00,17.37,17.39,17.37,17.38,4100.0,17.37,17.39,17.37,17.38,4100.0
2005-02-10 14:05:00,17.38,17.39,17.37,17.38,5200.0,17.38,17.39,17.37,17.38,5200.0
2005-02-10 14:10:00,17.38,17.4,17.37,17.4,6300.0,17.38,17.4,17.37,17.4,6300.0
2005-02-10 14:15:00,17.39,17.41,17.39,17.39,7200.0,17.39,17.41,17.39,17.39,7200.0
2005-02-10 14:20:00,17.39,17.4,17.38,17.38,3700.0,17.39,17.4,17.38,17.38,3700.0
2005-02-10 14:25:00,17.39,17.4,17.37,17.38,6100.0,17.39,17.4,17.37,17.38,6100.0
2005-02-10 14:30:00,17.39,17.4,17.37,17.38,6700.0,17.39,17.4,17.37,17.38,6700.0
2005-02-10 14:35:00,17.37,17.38,17.18,17.19,24400.0,17.37,17.38,17.18,17.19,24400.0
2005-02-10 14:40:00,17.2,17.21,17.14,17.16,9600.0,17.2,17.21,17.14,17.16,9600.0
2005-02-10 14:45:00,17.17,17.21,17.17,17.21,4400.0,17.17,17.21,17.17,17.21,4400.0
2005-02-10 14:50:00,17.2,17.22,17.16,17.19,6300.0,17.2,17.22,17.16,17.19,6300.0
2005-02-10 14:55:00,17.19,17.22,17.19,17.2,4000.0,17.19,17.22,17.19,17.2,4000.0
2005-02-10 15:00:00,17.19,17.2,17.19,17.2,1200.0,17.19,17.2,17.19,17.2,1200.0
2005-02-10 15:05:00,17.2,17.26,17.19,17.26,6000.0,17.2,17.26,17.19,17.26,6000.0
2005-02-10 15:10:00,17.26,17.26,17.25,17.26,6900.0,17.26,17.26,17.25,17.26,6900.0
2005-02-10 15:15:00,17.25,17.27,17.25,17.26,4000.0,17.25,17.27,17.25,17.26,4000.0
2005-02-10 15:20:00,17.27,17.27,17.25,17.26,6500.0,17.27,17.27,17.25,17.26,6500.0
2005-02-10 15:25:00,17.26,17.31,17.24,17.29,11300.0,17.26,17.31,17.24,17.29,11300.0
2005-02-10 15:30:00,17.29,17.3,17.28,17.29,9000.0,17.29,17.3,17.28,17.29,9000.0
2005-02-10 15:35:00,17.29,17.31,17.26,17.26,11000.0,17.29,17.31,17.26,17.26,11000.0
2005-02-10 15:40:00,17.26,17.26,17.24,17.24,9400.0,17.26,17.26,17.24,17.24,9400.0
2005-02-10 15:45:00,17.26,17.27,17.25,17.26,19500.0,17.26,17.27,17.25,17.26,19500.0
2005-02-10 15:50:00,17.26,17.28,17.25,17.25,24900.0,17.26,17.28,17.25,17.25,24900.0
2005-02-10 15:55:00,17.26,17.3,17.25,17.25,21600.0,17.26,17.3,17.25,17.25,21600.0
2005-02-11 09:30:00,17.34,17.43,17.25,17.4,13700.0,17.34,17.43,17.25,17.4,13700.0
2005-02-11 09:35:00,17.43,17.45,17.37,17.38,13500.0,17.43,17.45,17.37,17.38,13500.0
2005-02-11 09:40:00,17.41,17.41,17.35,17.4,10800.0,17.41,17.41,17.35,17.4,10800.0
2005-02-11 09:45:00,17.4,17.42,17.37,17.4,14000.0,17.4,17.42,17.37,17.4,14000.0
2005-02-11 09:50:00,17.4,17.44,17.36,17.43,4100.0,17.4,17.44,17.36,17.43,4100.0
2005-02-11 09:55:00,17.43,17.47,17.4,17.44,8500.0,17.43,17.47,17.4,17.44,8500.0
2005-02-11 10:00:00,17.47,17.48,17.45,17.46,8100.0,17.47,17.48,17.45,17.46,8100.0
2005-02-11 10:05:00,17.45,17.46,17.42,17.45,8900.0,17.45,17.46,17.42,17.45,8900.0
2005-02-11 10:10:00,17.45,17.5,17.41,17.48,12500.0,17.45,17.5,17.41,17.48,12500.0
2005-02-11 10:15:00,17.48,17.55,17.48,17.55,8200.0,17.48,17.55,17.48,17.55,8200.0
2005-02-11 10:20:00,17.53,17.55,17.51,17.51,13000.0,17.53,17.55,17.51,17.51,13000.0
2005-02-11 10:25:00,17.52,17.67,17.51,17.66,25800.0,17.52,17.67,17.51,17.66,25800.0
2005-02-11 10:30:00,17.66,17.67,17.66,17.67,12600.0,17.66,17.67,17.66,17.67,12600.0
2005-02-11 10:35:00,17.66,17.72,17.64,17.72,12100.0,17.66,17.72,17.64,17.72,12100.0
2005-02-11 10:40:00,17.71,17.74,17.71,17.73,6800.0,17.71,17.74,17.71,17.73,6800.0
2005-02-11 10:45:00,17.74,17.78,17.73,17.75,12400.0,17.74,17.78,17.73,17.75,12400.0
2005-02-11 10:50:00,17.76,17.77,17.7,17.77,9700.0,17.76,17.77,17.7,17.77,9700.0
2005-02-11 10:55:00,17.77,17.86,17.77,17.83,25400.0,17.77,17.86,17.77,17.83,25400.0
2005-02-11 11:00:00,17.83,17.9,17.82,17.9,15900.0,17.83,17.9,17.82,17.9,15900.0
2005-02-11 11:05:00,17.9,17.96,17.89,17.95,23700.0,17.9,17.96,17.89,17.95,23700.0
2005-02-11 11:10:00,17.96,18.04,17.96,18.01,38500.0,17.96,18.04,17.96,18.01,38500.0
2005-02-11 11:15:00,18.01,18.04,17.92,17.93,27300.0,18.01,18.04,17.92,17.93,27300.0
2005-02-11 11:20:00,17.93,17.93,17.89,17.89,5400.0,17.93,17.93,17.89,17.89,5400.0
2005-02-11 11:25:00,17.89,18.03,17.89,18.03,10700.0,17.89,18.03,17.89,18.03,10700.0
2005-02-11 11:30:00,18.03,18.03,17.92,17.96,8600.0,18.03,18.03,17.92,17.96,8600.0
2005-02-11 11:35:00,17.96,17.97,17.92,17.92,11500.0,17.96,17.97,17.92,17.92,11500.0
2005-02-11 11:40:00,17.92,17.93,17.85,17.9,11800.0,17.92,17.93,17.85,17.9,11800.0
2005-02-11 11:45:00,17.9,17.91,17.85,17.85,6200.0,17.9,17.91,17.85,17.85,6200.0
2005-02-11 11:50:00,17.85,17.87,17.82,17.84,15200.0,17.85,17.87,17.82,17.84,15200.0
2005-02-11 11:55:00,17.84,17.84,17.83,17.83,4300.0,17.84,17.84,17.83,17.83,4300.0
2005-02-11 12:00:00,17.83,17.84,17.83,17.84,5300.0,17.83,17.84,17.83,17.84,5300.0
2005-02-11 12:05:00,17.84,17.84,17.81,17.82,4600.0,17.84,17.84,17.81,17.82,4600.0
2005-02-11 12:10:00,17.82,17.82,17.81,17.82,2100.0,17.82,17.82,17.81,17.82,2100.0
2005-02-11 12:15:00,17.82,17.83,17.78,17.81,13400.0,17.82,17.83,17.78,17.81,13400.0
2005-02-11 12:20:00,17.82,17.86,17.82,17.86,8000.0,17.82,17.86,17.82,17.86,8000.0
2005-02-11 12:25:00,17.86,17.95,17.86,17.89,8700.0,17.86,17.95,17.86,17.89,8700.0
2005-02-11 12:30:00,17.89,17.91,17.86,17.91,3500.0,17.89,17.91,17.86,17.91,3500.0
2005-02-11 12:35:00,17.91,18.0,17.91,18.0,12800.0,17.91,18.0,17.91,18.0,12800.0
2005-02-11 12:40:00,17.99,18.03,17.99,18.03,2300.0,17.99,18.03,17.99,18.03,2300.0
2005-02-11 12:45:00,18.01,18.01,17.98,17.99,14600.0,18.01,18.01,17.98,17.99,14600.0
2005-02-11 12:50:00,17.98,17.99,17.98,17.99,4800.0,17.98,17.99,17.98,17.99,4800.0
2005-02-11 12:55:00,17.99,18.0,17.98,17.99,5600.0,17.99,18.0,17.98,17.99,5600.0
2005-02-11 13:00:00,18.0,18.08,17.99,18.04,50500.0,18.0,18.08,17.99,18.04,50500.0
2005-02-11 13:05:00,18.03,18.04,17.94,17.98,14300.0,18.03,18.04,17.94,17.98,14300.0
2005-02-11 13:10:00,17.99,17.99,17.94,17.95,4800.0,17.99,17.99,17.94,17.95,4800.0
2005-02-11 13:15:00,17.95,17.96,17.95,17.95,4500.0,17.95,17.96,17.95,17.95,4500.0
2005-02-11 13:20:00,17.95,17.98,17.95,17.98,13700.0,17.95,17.98,17.95,17.98,13700.0
2005-02-11 13:25:00,17.98,18.03,17.97,18.01,17900.0,17.98,18.03,17.97,18.01,17900.0
2005-02-11 13:30:00,18.0,18.01,18.0,18.0,4700.0,18.0,18.01,18.0,18.0,4700.0
2005-02-11 13:35:00,18.01,18.05,18.0,18.03,8500.0,18.01,18.05,18.0,18.03,8500.0
2005-02-11 13:40:00,18.04,18.1,18.0,18.07,22800.0,18.04,18.1,18.0,18.07,22800.0
2005-02-11 13:45:00,18.06,18.09,18.05,18.08,7400.0,18.06,18.09,18.05,18.08,7400.0
2005-02-11 13:50:00,18.07,18.11,18.05,18.11,21400.0,18.07,18.11,18.05,18.11,21400.0
2005-02-11 13:55:00,18.1,18.24,18.1,18.19,27000.0,18.1,18.24,18.1,18.19,27000.0
2005-02-11 14:00:00,18.18,18.19,18.15,18.17,16200.0,18.18,18.19,18.15,18.17,16200.0
2005-02-11 14:05:00,18.17,18.18,18.16,18.16,8500.0,18.17,18.18,18.16,18.16,8500.0
2005-02-11 14:10:00,18.17,18.17,18.15,18.16,6100.0,18.17,18.17,18.15,18.16,6100.0
2005-02-11 14:15:00,18.16,18.2,18.15,18.18,4400.0,18.16,18.2,18.15,18.18,4400.0
2005-02-11 14:20:00,18.18,18.2,18.17,18.2,5400.0,18.18,18.2,18.17,18.2,5400.0
2005-02-11 14:25:00,18.17,18.18,18.17,18.17,2100.0,18.17,18.18,18.17,18.17,2100.0
2005-02-11 14:30:00,18.17,18.17,18.15,18.16,10600.0,18.17,18.17,18.15,18.16,10600.0
2005-02-11 14:35:00,18.15,18.16,18.15,18.15,8900.0,18.15,18.16,18.15,18.15,8900.0
2005-02-11 14:40:00,18.16,18.16,18.15,18.15,11400.0,18.16,18.16,18.15,18.15,11400.0
2005-02-11 14:45:00,18.16,18.16,18.15,18.15,5000.0,18.16,18.16,18.15,18.15,5000.0
2005-02-11 14:50:00,18.16,18.16,18.15,18.16,4800.0,18.16,18.16,18.15,18.16,4800.0
2005-02-11 14:55:00,18.16,18.16,18.15,18.15,6600.0,18.16,18.16,18.15,18.15,6600.0
2005-02-11 15:00:00,18.16,18.16,18.12,18.12,19900.0,18.16,18.16,18.12,18.12,19900.0
2005-02-11 15:05:00,18.12,18.13,18.12,18.13,6800.0,18.12,18.13,18.12,18.13,6800.0
2005-02-11 15:10:00,18.13,18.17,18.13,18.14,22800.0,18.13,18.17,18.13,18.14,22800.0
2005-02-11 15:15:00,18.15,18.15,18.05,18.05,10200.0,18.15,18.15,18.05,18.05,10200.0
2005-02-11 15:20:00,18.05,18.1,18.04,18.1,18200.0,18.05,18.1,18.04,18.1,18200.0
2005-02-11 15:25:00,18.09,18.11,18.08,18.11,15200.0,18.09,18.11,18.08,18.11,15200.0
2005-02-11 15:30:00,18.11,18.12,18.07,18.08,10600.0,18.11,18.12,18.07,18.08,10600.0
2005-02-11 15:35:00,18.07,18.11,18.07,18.1,10100.0,18.07,18.11,18.07,18.1,10100.0
2005-02-11 15:40:00,18.09,18.16,18.09,18.16,13400.0,18.09,18.16,18.09,18.16,13400.0
2005-02-11 15:45:00,18.16,18.2,18.12,18.12,31300.0,18.16,18.2,18.12,18.12,31300.0
2005-02-11 15:50:00,18.13,18.16,18.11,18.15,35200.0,18.13,18.16,18.11,18.15,35200.0
2005-02-11 15:55:00,18.15,18.15,18.07,18.13,56800.0,18.15,18.15,18.07,18.13,56800.0
2005-02-14 09:30:00,18.17,18.29,18.15,18.22,29800.0,18.17,18.29,18.15,18.22,29800.0
2005-02-14 09:35:00,18.22,18.24,18.15,18.17,64400.0,18.22,18.24,18.15,18.17,64400.0
2005-02-14 09:40:00,18.18,18.2,18.17,18.18,21200.0,18.18,18.2,18.17,18.18,21200.0
2005-02-14 09:45:00,18.17,18.23,18.15,18.23,39600.0,18.17,18.23,18.15,18.23,39600.0
2005-02-14 09:50:00,18.23,18.24,18.16,18.2,9400.0,18.23,18.24,18.16,18.2,9400.0
2005-02-14 09:55:00,18.18,18.23,18.15,18.19,4100.0,18.18,18.23,18.15,18.19,4100.0
2005-02-14 10:00:00,18.19,18.19,18.14,18.15,15800.0,18.19,18.19,18.14,18.15,15800.0
2005-02-14 10:05:00,18.16,18.16,18.15,18.15,4800.0,18.16,18.16,18.15,18.15,4800.0
2005-02-14 10:10:00,18.15,18.16,18.15,18.16,23200.0,18.15,18.16,18.15,18.16,23200.0
2005-02-14 10:15:00,18.15,18.18,18.12,18.16,30100.0,18.15,18.18,18.12,18.16,30100.0
2005-02-14 10:20:00,18.13,18.18,18.12,18.12,15000.0,18.13,18.18,18.12,18.12,15000.0
2005-02-14 10:25:00,18.12,18.18,18.12,18.14,5700.0,18.12,18.18,18.12,18.14,5700.0
2005-02-14 10:30:00,18.13,18.21,18.13,18.19,17700.0,18.13,18.21,18.13,18.19,17700.0
2005-02-14 10:35:00,18.21,18.21,18.13,18.14,10200.0,18.21,18.21,18.13,18.14,10200.0
2005-02-14 10:40:00,18.13,18.13,18.12,18.12,5000.0,18.13,18.13,18.12,18.12,5000.0
2005-02-14 10:45:00,18.13,18.13,18.12,18.12,26300.0,18.13,18.13,18.12,18.12,26300.0
2005-02-14 10:50:00,18.12,18.13,18.12,18.12,6600.0,18.12,18.13,18.12,18.12,6600.0
2005-02-14 10:55:00,18.12,18.13,18.1,18.13,12100.0,18.12,18.13,18.1,18.13,12100.0
2005-02-14 11:00:00,18.12,18.14,18.12,18.12,54700.0,18.12,18.14,18.12,18.12,54700.0
2005-02-14 11:05:00,18.12,18.13,18.11,18.12,22400.0,18.12,18.13,18.11,18.12,22400.0
2005-02-14 11:10:00,18.12,18.14,18.12,18.12,35700.0,18.12,18.14,18.12,18.12,35700.0
2005-02-14 11:15:00,18.12,18.13,18.12,18.12,12000.0,18.12,18.13,18.12,18.12,12000.0
2005-02-14 11:20:00,18.13,18.15,18.13,18.13,20600.0,18.13,18.15,18.13,18.13,20600.0
2005-02-14 11:25:00,18.13,18.14,18.13,18.13,29100.0,18.13,18.14,18.13,18.13,29100.0
2005-02-14 11:30:00,18.13,18.16,18.11,18.14,30100.0,18.13,18.16,18.11,18.14,30100.0
2005-02-14 11:35:00,18.14,18.16,18.14,18.16,14900.0,18.14,18.16,18.14,18.16,14900.0
2005-02-14 11:40:00,18.16,18.19,18.16,18.19,6300.0,18.16,18.19,18.16,18.19,6300.0
2005-02-14 11:45:00,18.17,18.22,18.17,18.19,21600.0,18.17,18.22,18.17,18.19,21600.0
2005-02-14 11:50:00,18.22,18.22,18.2,18.21,4600.0,18.22,18.22,18.2,18.21,4600.0
2005-02-14 11:55:00,18.2,18.22,18.2,18.22,3800.0,18.2,18.22,18.2,18.22,3800.0
2005-02-14 12:00:00,18.23,18.23,18.15,18.19,6500.0,18.23,18.23,18.15,18.19,6500.0
2005-02-14 12:05:00,18.18,18.19,18.15,18.19,4200.0,18.18,18.19,18.15,18.19,4200.0
2005-02-14 12:10:00,18.18,18.22,18.18,18.22,6800.0,18.18,18.22,18.18,18.22,6800.0
2005-02-14 12:15:00,18.21,18.26,18.21,18.25,9900.0,18.21,18.26,18.21,18.25,9900.0
2005-02-14 12:20:00,18.25,18.26,18.24,18.25,8800.0,18.25,18.26,18.24,18.25,8800.0
2005-02-14 12:25:00,18.25,18.26,18.24,18.25,6000.0,18.25,18.26,18.24,18.25,6000.0
2005-02-14 12:30:00,18.25,18.26,18.24,18.26,13500.0,18.25,18.26,18.24,18.26,13500.0
2005-02-14 12:35:00,18.26,18.28,18.26,18.28,19600.0,18.26,18.28,18.26,18.28,19600.0
2005-02-14 12:40:00,18.27,18.28,18.26,18.28,5900.0,18.27,18.28,18.26,18.28,5900.0
2005-02-14 12:45:00,18.27,18.28,18.25,18.25,4100.0,18.27,18.28,18.25,18.25,4100.0
2005-02-14 12:50:00,18.26,18.26,18.25,18.26,6800.0,18.26,18.26,18.25,18.26,6800.0
2005-02-14 12:55:00,18.27,18.29,18.26,18.26,2800.0,18.27,18.29,18.26,18.26,2800.0
2005-02-14 13:00:00,18.26,18.26,18.25,18.26,14300.0,18.26,18.26,18.25,18.26,14300.0
2005-02-14 13:05:00,18.26,18.26,18.25,18.25,5300.0,18.26,18.26,18.25,18.25,5300.0
2005-02-14 13:10:00,18.25,18.26,18.25,18.25,33100.0,18.25,18.26,18.25,18.25,33100.0
2005-02-14 13:15:00,18.25,18.25,18.22,18.22,4000.0,18.25,18.25,18.22,18.22,4000.0
2005-02-14 13:20:00,18.22,18.23,18.21,18.22,11000.0,18.22,18.23,18.21,18.22,11000.0
2005-02-14 13:25:00,18.23,18.23,18.22,18.22,7400.0,18.23,18.23,18.22,18.22,7400.0
2005-02-14 13:30:00,18.23,18.23,18.21,18.22,5100.0,18.23,18.23,18.21,18.22,5100.0
2005-02-14 13:35:00,18.21,18.22,18.19,18.19,3700.0,18.21,18.22,18.19,18.19,3700.0
2005-02-14 13:40:00,18.19,18.25,18.17,18.24,12300.0,18.19,18.25,18.17,18.24,12300.0
2005-02-14 13:45:00,18.23,18.24,18.22,18.22,7000.0,18.23,18.24,18.22,18.22,7000.0
2005-02-14 13:50:00,18.23,18.26,18.23,18.25,9700.0,18.23,18.26,18.23,18.25,9700.0
2005-02-14 13:55:00,18.25,18.25,18.22,18.24,22300.0,18.25,18.25,18.22,18.24,22300.0
2005-02-14 14:00:00,18.24,18.25,18.22,18.25,22200.0,18.24,18.25,18.22,18.25,22200.0
2005-02-14 14:05:00,18.25,18.26,18.23,18.23,8800.0,18.25,18.26,18.23,18.23,8800.0
2005-02-14 14:10:00,18.23,18.31,18.23,18.3,14000.0,18.23,18.31,18.23,18.3,14000.0
2005-02-14 14:15:00,18.3,18.31,18.27,18.27,8600.0,18.3,18.31,18.27,18.27,8600.0
2005-02-14 14:20:00,18.27,18.36,18.27,18.34,27800.0,18.27,18.36,18.27,18.34,27800.0
2005-02-14 14:25:00,18.34,18.34,18.25,18.26,11300.0,18.34,18.34,18.25,18.26,11300.0
2005-02-14 14:30:00,18.26,18.26,18.22,18.23,9700.0,18.26,18.26,18.22,18.23,9700.0
2005-02-14 14:35:00,18.22,18.28,18.21,18.27,16800.0,18.22,18.28,18.21,18.27,16800.0
2005-02-14 14:40:00,18.27,18.31,18.25,18.28,15700.0,18.27,18.31,18.25,18.28,15700.0
2005-02-14 14:45:00,18.27,18.28,18.26,18.28,8900.0,18.27,18.28,18.26,18.28,8900.0
2005-02-14 14:50:00,18.27,18.28,18.26,18.27,6700.0,18.27,18.28,18.26,18.27,6700.0
2005-02-14 14:55:00,18.27,18.31,18.26,18.31,31500.0,18.27,18.31,18.26,18.31,31500.0
2005-02-14 15:00:00,18.3,18.33,18.3,18.33,10300.0,18.3,18.33,18.3,18.33,10300.0
2005-02-14 15:05:00,18.33,18.35,18.32,18.32,9800.0,18.33,18.35,18.32,18.32,9800.0
2005-02-14 15:10:00,18.32,18.34,18.3,18.3,23000.0,18.32,18.34,18.3,18.3,23000.0
2005-02-14 15:15:00,18.3,18.35,18.3,18.35,21400.0,18.3,18.35,18.3,18.35,21400.0
2005-02-14 15:20:00,18.34,18.35,18.3,18.32,9000.0,18.34,18.35,18.3,18.32,9000.0
2005-02-14 15:25:00,18.31,18.33,18.31,18.32,26700.0,18.31,18.33,18.31,18.32,26700.0
2005-02-14 15:30:00,18.34,18.35,18.3,18.31,24200.0,18.34,18.35,18.3,18.31,24200.0
2005-02-14 15:35:00,18.31,18.31,18.3,18.3,18300.0,18.31,18.31,18.3,18.3,18300.0
2005-02-14 15:40:00,18.3,18.32,18.27,18.27,14600.0,18.3,18.32,18.27,18.27,14600.0
2005-02-14 15:45:00,18.27,18.27,18.21,18.21,14300.0,18.27,18.27,18.21,18.21,14300.0
2005-02-14 15:50:00,18.2,18.26,18.17,18.25,24700.0,18.2,18.26,18.17,18.25,24700.0
2005-02-14 15:55:00,18.26,18.44,18.23,18.44,135300.0,18.26,18.44,18.23,18.44,135300.0
2005-02-15 09:30:00,18.42,18.49,18.41,18.45,45600.0,18.42,18.49,18.41,18.45,45600.0
2005-02-15 09:35:00,18.45,18.52,18.44,18.47,45100.0,18.45,18.52,18.44,18.47,45100.0
2005-02-15 09:40:00,18.48,18.48,18.45,18.45,47900.0,18.48,18.48,18.45,18.45,47900.0
2005-02-15 09:45:00,18.45,18.45,18.4,18.45,58300.0,18.45,18.45,18.4,18.45,58300.0
2005-02-15 09:50:00,18.45,18.48,18.4,18.41,57700.0,18.45,18.48,18.4,18.41,57700.0
2005-02-15 09:55:00,18.4,18.45,18.4,18.45,13400.0,18.4,18.45,18.4,18.45,13400.0
2005-02-15 10:00:00,18.45,18.53,18.45,18.53,31600.0,18.45,18.53,18.45,18.53,31600.0
2005-02-15 10:05:00,18.53,18.69,18.5,18.69,55200.0,18.53,18.69,18.5,18.69,55200.0
2005-02-15 10:10:00,18.7,18.85,18.7,18.75,46800.0,18.7,18.85,18.7,18.75,46800.0
2005-02-15 10:15:00,18.75,18.76,18.69,18.76,39400.0,18.75,18.76,18.69,18.76,39400.0
2005-02-15 10:20:00,18.75,18.79,18.74,18.79,18000.0,18.75,18.79,18.74,18.79,18000.0
2005-02-15 10:25:00,18.79,18.83,18.74,18.8,28100.0,18.79,18.83,18.74,18.8,28100.0
2005-02-15 10:30:00,18.81,18.89,18.81,18.89,37600.0,18.81,18.89,18.81,18.89,37600.0
2005-02-15 10:35:00,18.89,19.09,18.89,18.99,45500.0,18.89,19.09,18.89,18.99,45500.0
2005-02-15 10:40:00,19.0,19.01,18.97,18.97,46900.0,19.0,19.01,18.97,18.97,46900.0
2005-02-15 10:45:00,18.97,19.0,18.91,19.0,49800.0,18.97,19.0,18.91,19.0,49800.0
2005-02-15 10:50:00,18.97,19.03,18.97,19.03,20800.0,18.97,19.03,18.97,19.03,20800.0
2005-02-15 10:55:00,19.02,19.19,19.0,19.18,43300.0,19.02,19.19,19.0,19.18,43300.0
2005-02-15 11:00:00,19.17,19.19,19.1,19.1,52000.0,19.17,19.19,19.1,19.1,52000.0
2005-02-15 11:05:00,19.1,19.12,19.02,19.02,22900.0,19.1,19.12,19.02,19.02,22900.0
2005-02-15 11:10:00,19.01,19.01,18.88,18.95,23800.0,19.01,19.01,18.88,18.95,23800.0
2005-02-15 11:15:00,18.95,19.07,18.95,19.07,25400.0,18.95,19.07,18.95,19.07,25400.0
2005-02-15 11:20:00,19.07,19.12,19.05,19.11,35000.0,19.07,19.12,19.05,19.11,35000.0
2005-02-15 11:25:00,19.1,19.16,19.09,19.15,36600.0,19.1,19.16,19.09,19.15,36600.0
2005-02-15 11:30:00,19.15,19.15,19.14,19.14,13400.0,19.15,19.15,19.14,19.14,13400.0
2005-02-15 11:35:00,19.14,19.14,19.07,19.1,40300.0,19.14,19.14,19.07,19.1,40300.0
2005-02-15 11:40:00,19.1,19.12,19.08,19.08,19900.0,19.1,19.12,19.08,19.08,19900.0
2005-02-15 11:45:00,19.09,19.13,19.04,19.05,58800.0,19.09,19.13,19.04,19.05,58800.0
2005-02-15 11:50:00,19.07,19.12,19.05,19.1,31200.0,19.07,19.12,19.05,19.1,31200.0
2005-02-15 11:55:00,19.1,19.1,19.01,19.01,34400.0,19.1,19.1,19.01,19.01,34400.0
2005-02-15 12:00:00,19.0,19.01,18.83,18.9,36300.0,19.0,19.01,18.83,18.9,36300.0
2005-02-15 12:05:00,18.9,18.91,18.87,18.9,22800.0,18.9,18.91,18.87,18.9,22800.0
2005-02-15 12:10:00,18.9,18.9,18.86,18.88,11300.0,18.9,18.9,18.86,18.88,11300.0
2005-02-15 12:15:00,18.88,18.98,18.88,18.98,14300.0,18.88,18.98,18.88,18.98,14300.0
2005-02-15 12:20:00,18.99,19.0,18.98,18.98,7800.0,18.99,19.0,18.98,18.98,7800.0
2005-02-15 12:25:00,18.98,18.99,18.89,18.89,11100.0,18.98,18.99,18.89,18.89,11100.0
2005-02-15 12:30:00,18.89,18.98,18.88,18.98,8800.0,18.89,18.98,18.88,18.98,8800.0
2005-02-15 12:35:00,18.97,18.98,18.94,18.94,4300.0,18.97,18.98,18.94,18.94,4300.0
2005-02-15 12:40:00,18.93,18.94,18.88,18.88,13800.0,18.93,18.94,18.88,18.88,13800.0
2005-02-15 12:45:00,18.88,18.93,18.87,18.9,14200.0,18.88,18.93,18.87,18.9,14200.0
2005-02-15 12:50:00,18.9,18.9,18.87,18.87,4100.0,18.9,18.9,18.87,18.87,4100.0
2005-02-15 12:55:00,18.87,18.88,18.87,18.87,15100.0,18.87,18.88,18.87,18.87,15100.0
2005-02-15 13:00:00,18.88,18.92,18.87,18.92,16600.0,18.88,18.92,18.87,18.92,16600.0
2005-02-15 13:05:00,18.91,18.92,18.87,18.87,43400.0,18.91,18.92,18.87,18.87,43400.0
2005-02-15 13:10:00,18.86,18.9,18.86,18.87,13300.0,18.86,18.9,18.86,18.87,13300.0
2005-02-15 13:15:00,18.86,18.86,18.78,18.79,28600.0,18.86,18.86,18.78,18.79,28600.0
2005-02-15 13:20:00,18.78,18.78,18.66,18.67,24800.0,18.78,18.78,18.66,18.67,24800.0
2005-02-15 13:25:00,18.66,18.66,18.54,18.54,33900.0,18.66,18.66,18.54,18.54,33900.0
2005-02-15 13:30:00,18.54,18.55,18.38,18.54,52000.0,18.54,18.55,18.38,18.54,52000.0
2005-02-15 13:35:00,18.53,18.68,18.53,18.67,16900.0,18.53,18.68,18.53,18.67,16900.0
2005-02-15 13:40:00,18.67,18.68,18.65,18.67,12100.0,18.67,18.68,18.65,18.67,12100.0
2005-02-15 13:45:00,18.67,18.72,18.67,18.71,14300.0,18.67,18.72,18.67,18.71,14300.0
2005-02-15 13:50:00,18.71,18.72,18.68,18.68,13200.0,18.71,18.72,18.68,18.68,13200.0
2005-02-15 13:55:00,18.68,18.68,18.57,18.57,11300.0,18.68,18.68,18.57,18.57,11300.0
2005-02-15 14:00:00,18.57,18.58,18.49,18.5,19600.0,18.57,18.58,18.49,18.5,19600.0
2005-02-15 14:05:00,18.49,18.52,18.49,18.51,20300.0,18.49,18.52,18.49,18.51,20300.0
2005-02-15 14:10:00,18.52,18.52,18.49,18.51,8200.0,18.52,18.52,18.49,18.51,8200.0
2005-02-15 14:15:00,18.51,18.51,18.49,18.5,41300.0,18.51,18.51,18.49,18.5,41300.0
2005-02-15 14:20:00,18.51,18.51,18.5,18.51,41900.0,18.51,18.51,18.5,18.51,41900.0
2005-02-15 14:25:00,18.51,18.54,18.5,18.54,22900.0,18.51,18.54,18.5,18.54,22900.0
2005-02-15 14:30:00,18.54,18.62,18.54,18.58,15100.0,18.54,18.62,18.54,18.58,15100.0
2005-02-15 14:35:00,18.59,18.75,18.56,18.58,390300.0,18.59,18.75,18.56,18.58,390300.0
2005-02-15 14:40:00,18.57,18.58,18.55,18.55,12100.0,18.57,18.58,18.55,18.55,12100.0
2005-02-15 14:45:00,18.56,18.56,18.51,18.51,12700.0,18.56,18.56,18.51,18.51,12700.0
2005-02-15 14:50:00,18.51,18.52,18.49,18.5,9400.0,18.51,18.52,18.49,18.5,9400.0
2005-02-15 14:55:00,18.49,18.5,18.47,18.49,13900.0,18.49,18.5,18.47,18.49,13900.0
2005-02-15 15:00:00,18.49,18.5,18.48,18.48,23500.0,18.49,18.5,18.48,18.48,23500.0
2005-02-15 15:05:00,18.49,18.5,18.47,18.48,10200.0,18.49,18.5,18.47,18.48,10200.0
2005-02-15 15:10:00,18.47,18.49,18.4,18.44,27900.0,18.47,18.49,18.4,18.44,27900.0
2005-02-15 15:15:00,18.44,18.45,18.38,18.38,19100.0,18.44,18.45,18.38,18.38,19100.0
2005-02-15 15:20:00,18.37,18.47,18.37,18.47,33300.0,18.37,18.47,18.37,18.47,33300.0
2005-02-15 15:25:00,18.48,18.57,18.44,18.52,49700.0,18.48,18.57,18.44,18.52,49700.0
2005-02-15 15:30:00,18.52,18.71,18.5,18.68,66600.0,18.52,18.71,18.5,18.68,66600.0
2005-02-15 15:35:00,18.68,18.73,18.67,18.7,31000.0,18.68,18.73,18.67,18.7,31000.0
2005-02-15 15:40:00,18.7,18.72,18.69,18.72,43000.0,18.7,18.72,18.69,18.72,43000.0
2005-02-15 15:45:00,18.72,18.74,18.7,18.73,68900.0,18.72,18.74,18.7,18.73,68900.0
2005-02-15 15:50:00,18.73,18.77,18.72,18.72,58200.0,18.73,18.77,18.72,18.72,58200.0
2005-02-15 15:55:00,18.73,18.73,18.59,18.61,81300.0,18.73,18.73,18.59,18.61,81300.0
2005-02-16 09:30:00,18.59,18.7,18.59,18.67,7700.0,18.59,18.7,18.59,18.67,7700.0
2005-02-16 09:35:00,18.61,18.79,18.55,18.77,16800.0,18.61,18.79,18.55,18.77,16800.0
2005-02-16 09:40:00,18.77,18.8,18.71,18.77,20800.0,18.77,18.8,18.71,18.77,20800.0
2005-02-16 09:45:00,18.77,18.79,18.71,18.71,11100.0,18.77,18.79,18.71,18.71,11100.0
2005-02-16 09:50:00,18.7,18.71,18.67,18.71,18200.0,18.7,18.71,18.67,18.71,18200.0
2005-02-16 09:55:00,18.71,18.79,18.7,18.73,8600.0,18.71,18.79,18.7,18.73,8600.0
2005-02-16 10:00:00,18.73,18.73,18.71,18.72,58400.0,18.73,18.73,18.71,18.72,58400.0
2005-02-16 10:05:00,18.72,18.72,18.64,18.64,32000.0,18.72,18.72,18.64,18.64,32000.0
2005-02-16 10:10:00,18.64,18.67,18.6,18.66,19500.0,18.64,18.67,18.6,18.66,19500.0
2005-02-16 10:15:00,18.67,18.73,18.65,18.68,54000.0,18.67,18.73,18.65,18.68,54000.0
2005-02-16 10:20:00,18.69,18.76,18.69,18.72,33600.0,18.69,18.76,18.69,18.72,33600.0
2005-02-16 10:25:00,18.71,18.74,18.7,18.73,13800.0,18.71,18.74,18.7,18.73,13800.0
2005-02-16 10:30:00,18.73,18.74,18.66,18.66,16600.0,18.73,18.74,18.66,18.66,16600.0
2005-02-16 10:35:00,18.67,18.69,18.66,18.67,23700.0,18.67,18.69,18.66,18.67,23700.0
2005-02-16 10:40:00,18.67,18.68,18.66,18.66,17200.0,18.67,18.68,18.66,18.66,17200.0
2005-02-16 10:45:00,18.67,18.71,18.65,18.71,23200.0,18.67,18.71,18.65,18.71,23200.0
2005-02-16 10:50:00,18.7,18.71,18.68,18.7,45700.0,18.7,18.71,18.68,18.7,45700.0
2005-02-16 10:55:00,18.71,18.74,18.7,18.73,7100.0,18.71,18.74,18.7,18.73,7100.0
2005-02-16 11:00:00,18.72,18.77,18.72,18.75,22400.0,18.72,18.77,18.72,18.75,22400.0
2005-02-16 11:05:00,18.75,18.81,18.75,18.8,13900.0,18.75,18.81,18.75,18.8,13900.0
2005-02-16 11:10:00,18.8,18.85,18.79,18.84,24000.0,18.8,18.85,18.79,18.84,24000.0
2005-02-16 11:15:00,18.84,18.94,18.84,18.9,28200.0,18.84,18.94,18.84,18.9,28200.0
2005-02-16 11:20:00,18.91,18.94,18.87,18.94,11300.0,18.91,18.94,18.87,18.94,11300.0
2005-02-16 11:25:00,18.94,19.09,18.92,19.07,45100.0,18.94,19.09,18.92,19.07,45100.0
2005-02-16 11:30:00,19.07,19.08,19.04,19.04,22700.0,19.07,19.08,19.04,19.04,22700.0
2005-02-16 11:35:00,19.04,19.05,19.04,19.04,13700.0,19.04,19.05,19.04,19.04,13700.0
2005-02-16 11:40:00,19.04,19.05,19.03,19.05,10600.0,19.04,19.05,19.03,19.05,10600.0
2005-02-16 11:45:00,19.05,19.06,19.04,19.04,10800.0,19.05,19.06,19.04,19.04,10800.0
2005-02-16 11:50:00,19.05,19.05,19.04,19.04,9200.0,19.05,19.05,19.04,19.04,9200.0
2005-02-16 11:55:00,19.04,19.04,18.99,19.01,18600.0,19.04,19.04,18.99,19.01,18600.0
2005-02-16 12:00:00,19.0,19.01,18.92,18.96,15900.0,19.0,19.01,18.92,18.96,15900.0
2005-02-16 12:05:00,18.96,18.96,18.94,18.95,7000.0,18.96,18.96,18.94,18.95,7000.0
2005-02-16 12:10:00,18.94,18.94,18.88,18.9,11300.0,18.94,18.94,18.88,18.9,11300.0
2005-02-16 12:15:00,18.91,18.91,18.87,18.88,6500.0,18.91,18.91,18.87,18.88,6500.0
2005-02-16 12:20:00,18.88,18.88,18.86,18.86,9000.0,18.88,18.88,18.86,18.86,9000.0
2005-02-16 12:25:00,18.86,18.9,18.86,18.89,15100.0,18.86,18.9,18.86,18.89,15100.0
2005-02-16 12:30:00,18.88,18.88,18.86,18.86,9500.0,18.88,18.88,18.86,18.86,9500.0
2005-02-16 12:35:00,18.86,18.87,18.82,18.82,5700.0,18.86,18.87,18.82,18.82,5700.0
2005-02-16 12:40:00,18.82,18.85,18.82,18.85,27400.0,18.82,18.85,18.82,18.85,27400.0
2005-02-16 12:45:00,18.85,18.9,18.85,18.85,11400.0,18.85,18.9,18.85,18.85,11400.0
2005-02-16 12:50:00,18.85,18.88,18.85,18.88,5000.0,18.85,18.88,18.85,18.88,5000.0
2005-02-16 12:55:00,18.87,18.87,18.85,18.86,9300.0,18.87,18.87,18.85,18.86,9300.0
2005-02-16 13:00:00,18.85,18.86,18.81,18.82,9700.0,18.85,18.86,18.81,18.82,9700.0
2005-02-16 13:05:00,18.82,18.83,18.81,18.82,4200.0,18.82,18.83,18.81,18.82,4200.0
2005-02-16 13:10:00,18.82,18.82,18.82,18.82,600.0,18.82,18.82,18.82,18.82,600.0
2005-02-16 13:15:00,18.82,18.84,18.81,18.84,4300.0,18.82,18.84,18.81,18.84,4300.0
2005-02-16 13:20:00,18.84,18.85,18.84,18.84,8700.0,18.84,18.85,18.84,18.84,8700.0
2005-02-16 13:25:00,18.84,18.84,18.81,18.82,7900.0,18.84,18.84,18.81,18.82,7900.0
2005-02-16 13:30:00,18.81,18.82,18.72,18.74,30500.0,18.81,18.82,18.72,18.74,30500.0
2005-02-16 13:35:00,18.75,18.79,18.74,18.75,10300.0,18.75,18.79,18.74,18.75,10300.0
2005-02-16 13:40:00,18.74,18.75,18.7,18.7,16900.0,18.74,18.75,18.7,18.7,16900.0
2005-02-16 13:45:00,18.7,18.73,18.7,18.71,8100.0,18.7,18.73,18.7,18.71,8100.0
2005-02-16 13:50:00,18.71,18.74,18.7,18.71,8200.0,18.71,18.74,18.7,18.71,8200.0
2005-02-16 13:55:00,18.72,18.8,18.72,18.79,17200.0,18.72,18.8,18.72,18.79,17200.0
2005-02-16 14:00:00,18.79,18.8,18.77,18.77,8900.0,18.79,18.8,18.77,18.77,8900.0
2005-02-16 14:05:00,18.74,18.8,17.72,18.73,9800.0,18.74,18.8,17.72,18.73,9800.0
2005-02-16 14:10:00,18.73,18.8,18.73,18.79,16300.0,18.73,18.8,18.73,18.79,16300.0
2005-02-16 14:15:00,18.78,18.83,18.77,18.83,16700.0,18.78,18.83,18.77,18.83,16700.0
2005-02-16 14:20:00,18.83,19.0,18.83,19.0,24100.0,18.83,19.0,18.83,19.0,24100.0
2005-02-16 14:25:00,19.0,19.01,18.95,18.99,31000.0,19.0,19.01,18.95,18.99,31000.0
2005-02-16 14:30:00,18.98,19.04,18.89,18.89,69900.0,18.98,19.04,18.89,18.89,69900.0
2005-02-16 14:35:00,18.89,18.89,18.77,18.8,24000.0,18.89,18.89,18.77,18.8,24000.0
2005-02-16 14:40:00,18.8,18.85,18.79,18.82,35900.0,18.8,18.85,18.79,18.82,35900.0
2005-02-16 14:45:00,18.83,18.85,18.78,18.8,18700.0,18.83,18.85,18.78,18.8,18700.0
2005-02-16 14:50:00,18.8,18.85,18.79,18.84,18500.0,18.8,18.85,18.79,18.84,18500.0
2005-02-16 14:55:00,18.83,18.87,18.83,18.85,13800.0,18.83,18.87,18.83,18.85,13800.0
2005-02-16 15:00:00,18.86,18.9,18.86,18.9,18500.0,18.86,18.9,18.86,18.9,18500.0
2005-02-16 15:05:00,18.9,18.9,18.77,18.78,26000.0,18.9,18.9,18.77,18.78,26000.0
2005-02-16 15:10:00,18.77,18.81,18.77,18.8,9300.0,18.77,18.81,18.77,18.8,9300.0
2005-02-16 15:15:00,18.8,18.84,18.76,18.77,27600.0,18.8,18.84,18.76,18.77,27600.0
2005-02-16 15:20:00,18.76,18.76,18.75,18.75,9100.0,18.76,18.76,18.75,18.75,9100.0
2005-02-16 15:25:00,18.75,18.79,18.7,18.79,31700.0,18.75,18.79,18.7,18.79,31700.0
2005-02-16 15:30:00,18.79,18.79,18.68,18.68,22700.0,18.79,18.79,18.68,18.68,22700.0
2005-02-16 15:35:00,18.68,18.69,18.67,18.69,19800.0,18.68,18.69,18.67,18.69,19800.0
2005-02-16 15:40:00,18.69,18.75,18.68,18.74,35900.0,18.69,18.75,18.68,18.74,35900.0
2005-02-16 15:45:00,18.74,18.74,18.66,18.66,24300.0,18.74,18.74,18.66,18.66,24300.0
2005-02-16 15:50:00,18.67,18.88,18.66,18.76,52300.0,18.67,18.88,18.66,18.76,52300.0
2005-02-16 15:55:00,18.75,18.81,18.62,18.78,104900.0,18.75,18.81,18.62,18.78,104900.0
2005-02-17 09:30:00,18.97,19.05,18.89,18.96,92100.0,18.97,19.05,18.89,18.96,92100.0
2005-02-17 09:35:00,18.95,19.15,18.94,19.07,119700.0,18.95,19.15,18.94,19.07,119700.0
2005-02-17 09:40:00,19.07,19.28,19.03,19.28,116900.0,19.07,19.28,19.03,19.28,116900.0
2005-02-17 09:45:00,19.28,19.4,19.19,19.36,98100.0,19.28,19.4,19.19,19.36,98100.0
2005-02-17 09:50:00,19.36,19.39,19.21,19.24,115400.0,19.36,19.39,19.21,19.24,115400.0
2005-02-17 09:55:00,19.24,19.26,18.94,19.02,56600.0,19.24,19.26,18.94,19.02,56600.0
2005-02-17 10:00:00,19.03,19.15,18.97,19.01,80200.0,19.03,19.15,18.97,19.01,80200.0
2005-02-17 10:05:00,19.0,19.02,18.95,19.01,46800.0,19.0,19.02,18.95,19.01,46800.0
2005-02-17 10:10:00,19.0,19.01,18.96,18.96,88600.0,19.0,19.01,18.96,18.96,88600.0
2005-02-17 10:15:00,18.95,19.0,18.75,18.98,86300.0,18.95,19.0,18.75,18.98,86300.0
2005-02-17 10:20:00,18.95,19.03,18.91,19.0,45800.0,18.95,19.03,18.91,19.0,45800.0
2005-02-17 10:25:00,18.97,19.01,18.9,18.96,65900.0,18.97,19.01,18.9,18.96,65900.0
2005-02-17 10:30:00,18.95,18.97,18.62,18.63,55500.0,18.95,18.97,18.62,18.63,55500.0
2005-02-17 10:35:00,18.63,18.75,18.59,18.73,52700.0,18.63,18.75,18.59,18.73,52700.0
2005-02-17 10:40:00,18.73,18.82,18.72,18.78,21200.0,18.73,18.82,18.72,18.78,21200.0
2005-02-17 10:45:00,18.77,18.8,18.77,18.77,11600.0,18.77,18.8,18.77,18.77,11600.0
2005-02-17 10:50:00,18.78,18.8,18.77,18.8,32100.0,18.78,18.8,18.77,18.8,32100.0
2005-02-17 10:55:00,18.81,18.81,18.72,18.75,18800.0,18.81,18.81,18.72,18.75,18800.0
2005-02-17 11:00:00,18.74,18.77,18.72,18.73,11600.0,18.74,18.77,18.72,18.73,11600.0
2005-02-17 11:05:00,18.73,18.74,18.69,18.69,49100.0,18.73,18.74,18.69,18.69,49100.0
2005-02-17 11:10:00,18.69,18.71,18.55,18.59,28300.0,18.69,18.71,18.55,18.59,28300.0
2005-02-17 11:15:00,18.59,18.59,18.48,18.52,33400.0,18.59,18.59,18.48,18.52,33400.0
2005-02-17 11:20:00,18.52,18.68,18.48,18.59,61700.0,18.52,18.68,18.48,18.59,61700.0
2005-02-17 11:25:00,18.59,18.6,18.49,18.53,27900.0,18.59,18.6,18.49,18.53,27900.0
2005-02-17 11:30:00,18.52,18.69,18.42,18.5,55200.0,18.52,18.69,18.42,18.5,55200.0
2005-02-17 11:35:00,18.48,18.5,18.48,18.48,11700.0,18.48,18.5,18.48,18.48,11700.0
2005-02-17 11:40:00,18.46,18.47,18.42,18.43,25900.0,18.46,18.47,18.42,18.43,25900.0
2005-02-17 11:45:00,18.43,18.48,18.41,18.46,8500.0,18.43,18.48,18.41,18.46,8500.0
2005-02-17 11:50:00,18.47,18.48,18.47,18.48,29200.0,18.47,18.48,18.47,18.48,29200.0
2005-02-17 11:55:00,18.47,18.5,18.47,18.48,18800.0,18.47,18.5,18.47,18.48,18800.0
2005-02-17 12:00:00,18.47,18.48,18.46,18.48,28600.0,18.47,18.48,18.46,18.48,28600.0
2005-02-17 12:05:00,18.48,18.48,18.47,18.48,21200.0,18.48,18.48,18.47,18.48,21200.0
2005-02-17 12:10:00,18.47,18.48,18.47,18.48,13000.0,18.47,18.48,18.47,18.48,13000.0
2005-02-17 12:15:00,18.47,18.49,18.4,18.4,33700.0,18.47,18.49,18.4,18.4,33700.0
2005-02-17 12:20:00,18.4,18.41,18.35,18.38,26900.0,18.4,18.41,18.35,18.38,26900.0
2005-02-17 12:25:00,18.38,18.4,18.37,18.4,33900.0,18.38,18.4,18.37,18.4,33900.0
2005-02-17 12:30:00,18.39,18.48,18.39,18.46,46100.0,18.39,18.48,18.39,18.46,46100.0
2005-02-17 12:35:00,18.47,18.49,18.44,18.49,22000.0,18.47,18.49,18.44,18.49,22000.0
2005-02-17 12:40:00,18.5,18.52,18.47,18.5,46800.0,18.5,18.52,18.47,18.5,46800.0
2005-02-17 12:45:00,18.48,18.48,18.47,18.48,22300.0,18.48,18.48,18.47,18.48,22300.0
2005-02-17 12:50:00,18.48,18.49,18.47,18.47,13300.0,18.48,18.49,18.47,18.47,13300.0
2005-02-17 12:55:00,18.47,18.49,18.47,18.48,35100.0,18.47,18.49,18.47,18.48,35100.0
2005-02-17 13:00:00,18.47,18.49,18.47,18.47,21200.0,18.47,18.49,18.47,18.47,21200.0
2005-02-17 13:05:00,18.46,18.51,18.45,18.45,41700.0,18.46,18.51,18.45,18.45,41700.0
2005-02-17 13:10:00,18.46,18.52,18.46,18.5,17800.0,18.46,18.52,18.46,18.5,17800.0
2005-02-17 13:15:00,18.5,18.52,18.47,18.51,24000.0,18.5,18.52,18.47,18.51,24000.0
2005-02-17 13:20:00,18.51,18.53,18.51,18.51,25700.0,18.51,18.53,18.51,18.51,25700.0
2005-02-17 13:25:00,18.51,18.51,18.47,18.48,12100.0,18.51,18.51,18.47,18.48,12100.0
2005-02-17 13:30:00,18.48,18.5,18.45,18.46,19300.0,18.48,18.5,18.45,18.46,19300.0
2005-02-17 13:35:00,18.46,18.48,18.44,18.44,27100.0,18.46,18.48,18.44,18.44,27100.0
2005-02-17 13:40:00,18.44,18.46,18.44,18.45,9300.0,18.44,18.46,18.44,18.45,9300.0
2005-02-17 13:45:00,18.44,18.45,18.4,18.42,32500.0,18.44,18.45,18.4,18.42,32500.0
2005-02-17 13:50:00,18.44,18.46,18.42,18.45,18200.0,18.44,18.46,18.42,18.45,18200.0
2005-02-17 13:55:00,18.46,18.5,18.45,18.5,27800.0,18.46,18.5,18.45,18.5,27800.0
2005-02-17 14:00:00,18.48,18.51,18.47,18.5,42200.0,18.48,18.51,18.47,18.5,42200.0
2005-02-17 14:05:00,18.49,18.5,18.47,18.48,10700.0,18.49,18.5,18.47,18.48,10700.0
2005-02-17 14:10:00,18.46,18.49,18.45,18.48,22500.0,18.46,18.49,18.45,18.48,22500.0
2005-02-17 14:15:00,18.48,18.49,18.45,18.48,32300.0,18.48,18.49,18.45,18.48,32300.0
2005-02-17 14:20:00,18.48,18.51,18.48,18.5,55500.0,18.48,18.51,18.48,18.5,55500.0
2005-02-17 14:25:00,18.51,18.54,18.5,18.54,22900.0,18.51,18.54,18.5,18.54,22900.0
2005-02-17 14:30:00,18.54,18.58,18.51,18.58,20500.0,18.54,18.58,18.51,18.58,20500.0
2005-02-17 14:35:00,18.58,18.68,18.58,18.66,24600.0,18.58,18.68,18.58,18.66,24600.0
2005-02-17 14:40:00,18.66,18.68,18.65,18.68,20400.0,18.66,18.68,18.65,18.68,20400.0
2005-02-17 14:45:00,18.69,18.69,18.65,18.69,26200.0,18.69,18.69,18.65,18.69,26200.0
2005-02-17 14:50:00,18.68,18.69,18.65,18.68,34800.0,18.68,18.69,18.65,18.68,34800.0
2005-02-17 14:55:00,18.68,18.68,18.59,18.59,17100.0,18.68,18.68,18.59,18.59,17100.0
2005-02-17 15:00:00,18.59,18.6,18.54,18.6,32000.0,18.59,18.6,18.54,18.6,32000.0
2005-02-17 15:05:00,18.59,18.61,18.59,18.59,16000.0,18.59,18.61,18.59,18.59,16000.0
2005-02-17 15:10:00,18.6,18.63,18.59,18.6,44500.0,18.6,18.63,18.59,18.6,44500.0
2005-02-17 15:15:00,18.6,18.77,18.59,18.77,57000.0,18.6,18.77,18.59,18.77,57000.0
2005-02-17 15:20:00,18.77,18.77,18.69,18.73,42900.0,18.77,18.77,18.69,18.73,42900.0
2005-02-17 15:25:00,18.72,18.73,18.58,18.6,58900.0,18.72,18.73,18.58,18.6,58900.0
2005-02-17 15:30:00,18.6,18.65,18.6,18.65,58200.0,18.6,18.65,18.6,18.65,58200.0
2005-02-17 15:35:00,18.64,18.67,18.63,18.65,58000.0,18.64,18.67,18.63,18.65,58000.0
2005-02-17 15:40:00,18.66,18.7,18.62,18.65,41000.0,18.66,18.7,18.62,18.65,41000.0
2005-02-17 15:45:00,18.65,18.67,18.64,18.64,40800.0,18.65,18.67,18.64,18.64,40800.0
2005-02-17 15:50:00,18.65,18.65,18.59,18.62,58200.0,18.65,18.65,18.59,18.62,58200.0
2005-02-17 15:55:00,18.62,18.62,18.5,18.5,85100.0,18.62,18.62,18.5,18.5,85100.0
2005-02-18 09:30:00,18.59,18.59,18.38,18.4,82000.0,18.59,18.59,18.38,18.4,82000.0
2005-02-18 09:35:00,18.4,18.42,18.36,18.41,59300.0,18.4,18.42,18.36,18.41,59300.0
2005-02-18 09:40:00,18.41,18.43,18.35,18.41,50800.0,18.41,18.43,18.35,18.41,50800.0
2005-02-18 09:45:00,18.41,18.48,18.4,18.47,43900.0,18.41,18.48,18.4,18.47,43900.0
2005-02-18 09:50:00,18.47,18.48,18.39,18.4,32400.0,18.47,18.48,18.39,18.4,32400.0
2005-02-18 09:55:00,18.4,18.47,18.4,18.47,16100.0,18.4,18.47,18.4,18.47,16100.0
2005-02-18 10:00:00,18.48,18.63,18.48,18.58,16400.0,18.48,18.63,18.48,18.58,16400.0
2005-02-18 10:05:00,18.6,18.6,18.55,18.58,4000.0,18.6,18.6,18.55,18.58,4000.0
2005-02-18 10:10:00,18.59,18.63,18.59,18.59,9300.0,18.59,18.63,18.59,18.59,9300.0
2005-02-18 10:15:00,18.6,18.66,18.6,18.65,7600.0,18.6,18.66,18.6,18.65,7600.0
2005-02-18 10:20:00,18.65,18.65,18.58,18.59,17000.0,18.65,18.65,18.58,18.59,17000.0
2005-02-18 10:25:00,18.59,18.6,18.58,18.58,8900.0,18.59,18.6,18.58,18.58,8900.0
2005-02-18 10:30:00,18.58,18.6,18.57,18.58,13500.0,18.58,18.6,18.57,18.58,13500.0
2005-02-18 10:35:00,18.58,18.6,18.58,18.59,9700.0,18.58,18.6,18.58,18.59,9700.0
2005-02-18 10:40:00,18.59,18.59,18.48,18.48,20000.0,18.59,18.59,18.48,18.48,20000.0
2005-02-18 10:45:00,18.48,18.48,18.37,18.41,16300.0,18.48,18.48,18.37,18.41,16300.0
2005-02-18 10:50:00,18.41,18.49,18.39,18.48,16800.0,18.41,18.49,18.39,18.48,16800.0
2005-02-18 10:55:00,18.48,18.56,18.48,18.56,17200.0,18.48,18.56,18.48,18.56,17200.0
2005-02-18 11:00:00,18.54,18.56,18.52,18.53,7300.0,18.54,18.56,18.52,18.53,7300.0
2005-02-18 11:05:00,18.53,18.53,18.49,18.49,9900.0,18.53,18.53,18.49,18.49,9900.0
2005-02-18 11:10:00,18.48,18.49,18.47,18.49,7100.0,18.48,18.49,18.47,18.49,7100.0
2005-02-18 11:15:00,18.48,18.49,18.46,18.46,11800.0,18.48,18.49,18.46,18.46,11800.0
2005-02-18 11:20:00,18.46,18.49,18.45,18.49,14000.0,18.46,18.49,18.45,18.49,14000.0
2005-02-18 11:25:00,18.5,18.51,18.47,18.51,17300.0,18.5,18.51,18.47,18.51,17300.0
2005-02-18 11:30:00,18.5,18.55,18.5,18.55,5600.0,18.5,18.55,18.5,18.55,5600.0
2005-02-18 11:35:00,18.55,18.57,18.54,18.55,8300.0,18.55,18.57,18.54,18.55,8300.0
2005-02-18 11:40:00,18.54,18.56,18.4,18.42,29700.0,18.54,18.56,18.4,18.42,29700.0
2005-02-18 11:45:00,18.43,18.48,18.4,18.47,12500.0,18.43,18.48,18.4,18.47,12500.0
2005-02-18 11:50:00,18.48,18.51,18.43,18.5,15700.0,18.48,18.51,18.43,18.5,15700.0
2005-02-18 11:55:00,18.52,18.56,18.5,18.56,9700.0,18.52,18.56,18.5,18.56,9700.0
2005-02-18 12:00:00,18.55,18.56,18.54,18.54,19700.0,18.55,18.56,18.54,18.54,19700.0
2005-02-18 12:05:00,18.56,18.65,18.55,18.65,37200.0,18.56,18.65,18.55,18.65,37200.0
2005-02-18 12:10:00,18.66,18.66,18.63,18.63,14900.0,18.66,18.66,18.63,18.63,14900.0
2005-02-18 12:15:00,18.62,18.63,18.59,18.61,13800.0,18.62,18.63,18.59,18.61,13800.0
2005-02-18 12:20:00,18.6,18.61,18.54,18.55,20300.0,18.6,18.61,18.54,18.55,20300.0
2005-02-18 12:25:00,18.56,18.56,18.45,18.56,48100.0,18.56,18.56,18.45,18.56,48100.0
2005-02-18 12:30:00,18.55,18.56,18.54,18.56,5300.0,18.55,18.56,18.54,18.56,5300.0
2005-02-18 12:35:00,18.57,18.58,18.55,18.55,16400.0,18.57,18.58,18.55,18.55,16400.0
2005-02-18 12:40:00,18.53,18.55,18.53,18.54,10700.0,18.53,18.55,18.53,18.54,10700.0
2005-02-18 12:45:00,18.54,18.54,18.5,18.51,13700.0,18.54,18.54,18.5,18.51,13700.0
2005-02-18 12:50:00,18.52,18.55,18.51,18.55,10500.0,18.52,18.55,18.51,18.55,10500.0
2005-02-18 12:55:00,18.54,18.54,18.52,18.52,4400.0,18.54,18.54,18.52,18.52,4400.0
2005-02-18 13:00:00,18.51,18.52,18.47,18.48,26500.0,18.51,18.52,18.47,18.48,26500.0
2005-02-18 13:05:00,18.48,18.49,18.48,18.49,11700.0,18.48,18.49,18.48,18.49,11700.0
2005-02-18 13:10:00,18.49,18.5,18.47,18.48,36700.0,18.49,18.5,18.47,18.48,36700.0
2005-02-18 13:15:00,18.48,18.48,18.47,18.48,7700.0,18.48,18.48,18.47,18.48,7700.0
2005-02-18 13:20:00,18.48,18.48,18.43,18.44,27100.0,18.48,18.48,18.43,18.44,27100.0
2005-02-18 13:25:00,18.44,18.53,18.44,18.46,28400.0,18.44,18.53,18.44,18.46,28400.0
2005-02-18 13:30:00,18.46,18.48,18.44,18.46,28800.0,18.46,18.48,18.44,18.46,28800.0
2005-02-18 13:35:00,18.45,18.46,18.45,18.46,17200.0,18.45,18.46,18.45,18.46,17200.0
2005-02-18 13:40:00,18.46,18.46,18.44,18.45,30100.0,18.46,18.46,18.44,18.45,30100.0
2005-02-18 13:45:00,18.44,18.44,18.43,18.44,11300.0,18.44,18.44,18.43,18.44,11300.0
2005-02-18 13:50:00,18.44,18.45,18.43,18.44,15600.0,18.44,18.45,18.43,18.44,15600.0
2005-02-18 13:55:00,18.44,18.45,18.43,18.44,24400.0,18.44,18.45,18.43,18.44,24400.0
2005-02-18 14:00:00,18.44,18.44,18.43,18.44,17300.0,18.44,18.44,18.43,18.44,17300.0
2005-02-18 14:05:00,18.44,18.46,18.43,18.46,18300.0,18.44,18.46,18.43,18.46,18300.0
2005-02-18 14:10:00,18.46,18.48,18.44,18.48,28500.0,18.46,18.48,18.44,18.48,28500.0
2005-02-18 14:15:00,18.48,18.5,18.47,18.5,10200.0,18.48,18.5,18.47,18.5,10200.0
2005-02-18 14:20:00,18.48,18.49,18.46,18.48,24600.0,18.48,18.49,18.46,18.48,24600.0
2005-02-18 14:25:00,18.46,18.47,18.44,18.47,21700.0,18.46,18.47,18.44,18.47,21700.0
2005-02-18 14:30:00,18.47,18.47,18.43,18.45,21600.0,18.47,18.47,18.43,18.45,21600.0
2005-02-18 14:35:00,18.45,18.46,18.43,18.46,12700.0,18.45,18.46,18.43,18.46,12700.0
2005-02-18 14:40:00,18.45,18.48,18.45,18.48,6800.0,18.45,18.48,18.45,18.48,6800.0
2005-02-18 14:45:00,18.48,18.53,18.48,18.51,34400.0,18.48,18.53,18.48,18.51,34400.0
2005-02-18 14:50:00,18.52,18.53,18.51,18.53,16000.0,18.52,18.53,18.51,18.53,16000.0
2005-02-18 14:55:00,18.52,18.53,18.5,18.5,27200.0,18.52,18.53,18.5,18.5,27200.0
2005-02-18 15:00:00,18.5,18.51,18.49,18.51,29200.0,18.5,18.51,18.49,18.51,29200.0
2005-02-18 15:05:00,18.49,18.51,18.47,18.5,39000.0,18.49,18.51,18.47,18.5,39000.0
2005-02-18 15:10:00,18.51,18.51,18.48,18.5,13200.0,18.51,18.51,18.48,18.5,13200.0
2005-02-18 15:15:00,18.49,18.5,18.47,18.5,20400.0,18.49,18.5,18.47,18.5,20400.0
2005-02-18 15:20:00,18.5,18.51,18.49,18.51,41600.0,18.5,18.51,18.49,18.51,41600.0
2005-02-18 15:25:00,18.5,18.51,18.49,18.49,55000.0,18.5,18.51,18.49,18.49,55000.0
2005-02-18 15:30:00,18.49,18.5,18.45,18.47,39200.0,18.49,18.5,18.45,18.47,39200.0
2005-02-18 15:35:00,18.46,18.5,18.46,18.47,70700.0,18.46,18.5,18.46,18.47,70700.0
2005-02-18 15:40:00,18.47,18.48,18.45,18.48,42600.0,18.47,18.48,18.45,18.48,42600.0
2005-02-18 15:45:00,18.48,18.49,18.44,18.48,59600.0,18.48,18.49,18.44,18.48,59600.0
2005-02-18 15:50:00,18.47,18.49,18.41,18.47,55600.0,18.47,18.49,18.41,18.47,55600.0
2005-02-18 15:55:00,18.47,18.49,18.43,18.45,59800.0,18.47,18.49,18.43,18.45,59800.0
2005-02-22 09:30:00,18.35,18.38,18.25,18.35,40700.0,18.35,18.38,18.25,18.35,40700.0
2005-02-22 09:35:00,18.32,18.38,18.28,18.3,36000.0,18.32,18.38,18.28,18.3,36000.0
2005-02-22 09:40:00,18.29,18.29,18.18,18.19,28400.0,18.29,18.29,18.18,18.19,28400.0
2005-02-22 09:45:00,18.19,18.24,18.18,18.24,12100.0,18.19,18.24,18.18,18.24,12100.0
2005-02-22 09:50:00,18.24,18.3,18.24,18.24,40000.0,18.24,18.3,18.24,18.24,40000.0
2005-02-22 09:55:00,18.24,18.25,18.21,18.24,32000.0,18.24,18.25,18.21,18.24,32000.0
2005-02-22 10:00:00,18.22,18.25,18.18,18.24,133800.0,18.22,18.25,18.18,18.24,133800.0
2005-02-22 10:05:00,18.26,18.34,18.24,18.3,14500.0,18.26,18.34,18.24,18.3,14500.0
2005-02-22 10:10:00,18.3,18.37,18.29,18.37,36600.0,18.3,18.37,18.29,18.37,36600.0
2005-02-22 10:15:00,18.37,18.49,18.37,18.4,19100.0,18.37,18.49,18.37,18.4,19100.0
2005-02-22 10:20:00,18.41,18.47,18.3,18.47,33300.0,18.41,18.47,18.3,18.47,33300.0
2005-02-22 10:25:00,18.5,18.55,18.41,18.42,34700.0,18.5,18.55,18.41,18.42,34700.0
2005-02-22 10:30:00,18.42,18.47,18.4,18.4,26900.0,18.42,18.47,18.4,18.4,26900.0
2005-02-22 10:35:00,18.41,18.58,18.4,18.48,51700.0,18.41,18.58,18.4,18.48,51700.0
2005-02-22 10:40:00,18.49,18.55,18.49,18.5,34400.0,18.49,18.55,18.49,18.5,34400.0
2005-02-22 10:45:00,18.5,18.51,18.49,18.5,39600.0,18.5,18.51,18.49,18.5,39600.0
2005-02-22 10:50:00,18.5,18.57,18.49,18.5,37300.0,18.5,18.57,18.49,18.5,37300.0
2005-02-22 10:55:00,18.5,18.51,18.41,18.44,61100.0,18.5,18.51,18.41,18.44,61100.0
2005-02-22 11:00:00,18.44,18.44,18.39,18.39,56100.0,18.44,18.44,18.39,18.39,56100.0
2005-02-22 11:05:00,18.4,18.41,18.35,18.36,20100.0,18.4,18.41,18.35,18.36,20100.0
2005-02-22 11:10:00,18.36,18.4,18.36,18.37,16700.0,18.36,18.4,18.36,18.37,16700.0
2005-02-22 11:15:00,18.38,18.42,18.37,18.37,14000.0,18.38,18.42,18.37,18.37,14000.0
2005-02-22 11:20:00,18.37,18.41,18.36,18.41,10900.0,18.37,18.41,18.36,18.41,10900.0
2005-02-22 11:25:00,18.41,18.43,18.37,18.39,21300.0,18.41,18.43,18.37,18.39,21300.0
2005-02-22 11:30:00,18.4,18.44,18.39,18.42,28300.0,18.4,18.44,18.39,18.42,28300.0
2005-02-22 11:35:00,18.43,18.45,18.42,18.45,15500.0,18.43,18.45,18.42,18.45,15500.0
2005-02-22 11:40:00,18.45,18.49,18.45,18.48,10600.0,18.45,18.49,18.45,18.48,10600.0
2005-02-22 11:45:00,18.49,18.5,18.49,18.49,4300.0,18.49,18.5,18.49,18.49,4300.0
2005-02-22 11:50:00,18.5,18.5,18.45,18.45,12800.0,18.5,18.5,18.45,18.45,12800.0
2005-02-22 11:55:00,18.45,18.45,18.42,18.42,9600.0,18.45,18.45,18.42,18.42,9600.0
2005-02-22 12:00:00,18.41,18.43,18.38,18.4,18400.0,18.41,18.43,18.38,18.4,18400.0
2005-02-22 12:05:00,18.4,18.4,18.38,18.39,26000.0,18.4,18.4,18.38,18.39,26000.0
2005-02-22 12:10:00,18.39,18.4,18.32,18.37,42800.0,18.39,18.4,18.32,18.37,42800.0
2005-02-22 12:15:00,18.36,18.38,18.3,18.31,27300.0,18.36,18.38,18.3,18.31,27300.0
2005-02-22 12:20:00,18.31,18.34,18.3,18.32,18300.0,18.31,18.34,18.3,18.32,18300.0
2005-02-22 12:25:00,18.3,18.31,18.24,18.28,27600.0,18.3,18.31,18.24,18.28,27600.0
2005-02-22 12:30:00,18.27,18.32,18.27,18.27,20000.0,18.27,18.32,18.27,18.27,20000.0
2005-02-22 12:35:00,18.27,18.28,18.21,18.23,12900.0,18.27,18.28,18.21,18.23,12900.0
2005-02-22 12:40:00,18.24,18.27,18.23,18.27,12700.0,18.24,18.27,18.23,18.27,12700.0
2005-02-22 12:45:00,18.27,18.29,18.27,18.28,7200.0,18.27,18.29,18.27,18.28,7200.0
2005-02-22 12:50:00,18.28,18.29,18.26,18.27,10900.0,18.28,18.29,18.26,18.27,10900.0
2005-02-22 12:55:00,18.26,18.27,18.26,18.27,9000.0,18.26,18.27,18.26,18.27,9000.0
2005-02-22 13:00:00,18.27,18.27,18.23,18.25,11900.0,18.27,18.27,18.23,18.25,11900.0
2005-02-22 13:05:00,18.25,18.31,18.25,18.31,14800.0,18.25,18.31,18.25,18.31,14800.0
2005-02-22 13:10:00,18.31,18.33,18.3,18.31,16800.0,18.31,18.33,18.3,18.31,16800.0
2005-02-22 13:15:00,18.31,18.32,18.31,18.31,5500.0,18.31,18.32,18.31,18.31,5500.0
2005-02-22 13:20:00,18.32,18.33,18.31,18.32,19900.0,18.32,18.33,18.31,18.32,19900.0
2005-02-22 13:25:00,18.32,18.34,18.32,18.34,6900.0,18.32,18.34,18.32,18.34,6900.0
2005-02-22 13:30:00,18.34,18.35,18.33,18.33,10300.0,18.34,18.35,18.33,18.33,10300.0
2005-02-22 13:35:00,18.34,18.34,18.25,18.3,16100.0,18.34,18.34,18.25,18.3,16100.0
2005-02-22 13:40:00,18.3,18.32,18.3,18.31,16700.0,18.3,18.32,18.3,18.31,16700.0
2005-02-22 13:45:00,18.3,18.33,18.3,18.32,12400.0,18.3,18.33,18.3,18.32,12400.0
2005-02-22 13:50:00,18.31,18.33,18.3,18.32,32400.0,18.31,18.33,18.3,18.32,32400.0
2005-02-22 13:55:00,18.32,18.33,18.3,18.32,59500.0,18.32,18.33,18.3,18.32,59500.0
2005-02-22 14:00:00,18.3,18.33,18.3,18.32,32700.0,18.3,18.33,18.3,18.32,32700.0
2005-02-22 14:05:00,18.3,18.32,18.3,18.32,27200.0,18.3,18.32,18.3,18.32,27200.0
2005-02-22 14:10:00,18.33,18.33,18.3,18.31,15100.0,18.33,18.33,18.3,18.31,15100.0
2005-02-22 14:15:00,18.31,18.31,18.3,18.3,5300.0,18.31,18.31,18.3,18.3,5300.0
2005-02-22 14:20:00,18.3,18.32,18.28,18.32,21800.0,18.3,18.32,18.28,18.32,21800.0
2005-02-22 14:25:00,18.31,18.33,18.3,18.32,105200.0,18.31,18.33,18.3,18.32,105200.0
2005-02-22 14:30:00,18.33,18.33,18.31,18.32,7400.0,18.33,18.33,18.31,18.32,7400.0
2005-02-22 14:35:00,18.33,18.33,18.32,18.32,46200.0,18.33,18.33,18.32,18.32,46200.0
2005-02-22 14:40:00,18.31,18.33,18.3,18.31,47500.0,18.31,18.33,18.3,18.31,47500.0
2005-02-22 14:45:00,18.3,18.31,18.21,18.25,20900.0,18.3,18.31,18.21,18.25,20900.0
2005-02-22 14:50:00,18.25,18.3,18.25,18.29,12000.0,18.25,18.3,18.25,18.29,12000.0
2005-02-22 14:55:00,18.29,18.3,18.27,18.27,24100.0,18.29,18.3,18.27,18.27,24100.0
2005-02-22 15:00:00,18.26,18.26,18.25,18.25,10300.0,18.26,18.26,18.25,18.25,10300.0
2005-02-22 15:05:00,18.25,18.25,18.13,18.24,37000.0,18.25,18.25,18.13,18.24,37000.0
2005-02-22 15:10:00,18.24,18.25,18.09,18.12,33300.0,18.24,18.25,18.09,18.12,33300.0
2005-02-22 15:15:00,18.12,18.18,18.12,18.15,22900.0,18.12,18.18,18.12,18.15,22900.0
2005-02-22 15:20:00,18.15,18.2,18.14,18.18,38600.0,18.15,18.2,18.14,18.18,38600.0
2005-02-22 15:25:00,18.19,18.21,18.12,18.13,29400.0,18.19,18.21,18.12,18.13,29400.0
2005-02-22 15:30:00,18.13,18.17,18.1,18.14,27200.0,18.13,18.17,18.1,18.14,27200.0
2005-02-22 15:35:00,18.15,18.16,18.01,18.11,47600.0,18.15,18.16,18.01,18.11,47600.0
2005-02-22 15:40:00,18.12,18.21,18.12,18.16,38800.0,18.12,18.21,18.12,18.16,38800.0
2005-02-22 15:45:00,18.17,18.18,18.1,18.11,63200.0,18.17,18.18,18.1,18.11,63200.0
2005-02-22 15:50:00,18.11,18.21,18.1,18.21,60700.0,18.11,18.21,18.1,18.21,60700.0
2005-02-22 15:55:00,18.22,18.26,18.09,18.09,62500.0,18.22,18.26,18.09,18.09,62500.0
2005-02-23 09:30:00,18.26,18.33,18.17,18.19,32100.0,18.26,18.33,18.17,18.19,32100.0
2005-02-23 09:35:00,18.21,18.26,18.17,18.24,23800.0,18.21,18.26,18.17,18.24,23800.0
2005-02-23 09:40:00,18.23,18.29,18.23,18.28,14600.0,18.23,18.29,18.23,18.28,14600.0
2005-02-23 09:45:00,18.28,18.29,18.23,18.23,51400.0,18.28,18.29,18.23,18.23,51400.0
2005-02-23 09:50:00,18.24,18.26,18.21,18.25,27300.0,18.24,18.26,18.21,18.25,27300.0
2005-02-23 09:55:00,18.25,18.26,18.22,18.24,66200.0,18.25,18.26,18.22,18.24,66200.0
2005-02-23 10:00:00,18.24,18.26,18.21,18.24,29700.0,18.24,18.26,18.21,18.24,29700.0
2005-02-23 10:05:00,18.22,18.25,18.22,18.25,46300.0,18.22,18.25,18.22,18.25,46300.0
2005-02-23 10:10:00,18.24,18.28,18.24,18.27,21900.0,18.24,18.28,18.24,18.27,21900.0
2005-02-23 10:15:00,18.28,18.28,18.24,18.25,19600.0,18.28,18.28,18.24,18.25,19600.0
2005-02-23 10:20:00,18.25,18.28,18.25,18.28,11800.0,18.25,18.28,18.25,18.28,11800.0
2005-02-23 10:25:00,18.27,18.29,18.27,18.28,17100.0,18.27,18.29,18.27,18.28,17100.0
2005-02-23 10:30:00,18.28,18.28,18.25,18.25,14800.0,18.28,18.28,18.25,18.25,14800.0
2005-02-23 10:35:00,18.26,18.26,18.23,18.25,17500.0,18.26,18.26,18.23,18.25,17500.0
2005-02-23 10:40:00,18.25,18.25,18.23,18.24,34400.0,18.25,18.25,18.23,18.24,34400.0
2005-02-23 10:45:00,18.23,18.25,18.23,18.24,18000.0,18.23,18.25,18.23,18.24,18000.0
2005-02-23 10:50:00,18.24,18.25,18.24,18.24,4900.0,18.24,18.25,18.24,18.24,4900.0
2005-02-23 10:55:00,18.24,18.26,18.24,18.25,24900.0,18.24,18.26,18.24,18.25,24900.0
2005-02-23 11:00:00,18.24,18.24,18.2,18.2,4400.0,18.24,18.24,18.2,18.2,4400.0
2005-02-23 11:05:00,18.21,18.24,18.21,18.24,10900.0,18.21,18.24,18.21,18.24,10900.0
2005-02-23 11:10:00,18.24,18.25,18.22,18.25,11500.0,18.24,18.25,18.22,18.25,11500.0
2005-02-23 11:15:00,18.24,18.3,18.24,18.3,28500.0,18.24,18.3,18.24,18.3,28500.0
2005-02-23 11:20:00,18.29,18.31,18.28,18.31,20300.0,18.29,18.31,18.28,18.31,20300.0
2005-02-23 11:25:00,18.31,18.31,18.28,18.29,14300.0,18.31,18.31,18.28,18.29,14300.0
2005-02-23 11:30:00,18.29,18.31,18.28,18.3,13100.0,18.29,18.31,18.28,18.3,13100.0
2005-02-23 11:35:00,18.3,18.3,18.29,18.3,10700.0,18.3,18.3,18.29,18.3,10700.0
2005-02-23 11:40:00,18.31,18.31,18.3,18.31,13100.0,18.31,18.31,18.3,18.31,13100.0
2005-02-23 11:45:00,18.3,18.31,18.29,18.3,6900.0,18.3,18.31,18.29,18.3,6900.0
2005-02-23 11:50:00,18.3,18.3,18.26,18.29,8100.0,18.3,18.3,18.26,18.29,8100.0
2005-02-23 11:55:00,18.3,18.3,18.29,18.3,3700.0,18.3,18.3,18.29,18.3,3700.0
2005-02-23 12:00:00,18.29,18.31,18.29,18.3,15000.0,18.29,18.31,18.29,18.3,15000.0
2005-02-23 12:05:00,18.3,18.31,18.3,18.31,16800.0,18.3,18.31,18.3,18.31,16800.0
2005-02-23 12:10:00,18.3,18.31,18.29,18.29,23300.0,18.3,18.31,18.29,18.29,23300.0
2005-02-23 12:15:00,18.29,18.3,18.27,18.27,3700.0,18.29,18.3,18.27,18.27,3700.0
2005-02-23 12:20:00,18.29,18.3,18.28,18.3,4700.0,18.29,18.3,18.28,18.3,4700.0
2005-02-23 12:25:00,18.3,18.34,18.3,18.31,16900.0,18.3,18.34,18.3,18.31,16900.0
2005-02-23 12:30:00,18.31,18.31,18.3,18.3,4300.0,18.31,18.31,18.3,18.3,4300.0
2005-02-23 12:35:00,18.3,18.31,18.3,18.31,6700.0,18.3,18.31,18.3,18.31,6700.0
2005-02-23 12:40:00,18.3,18.31,18.3,18.3,13100.0,18.3,18.31,18.3,18.3,13100.0
2005-02-23 12:45:00,18.3,18.31,18.3,18.3,9600.0,18.3,18.31,18.3,18.3,9600.0
2005-02-23 12:50:00,18.31,18.31,18.31,18.31,1700.0,18.31,18.31,18.31,18.31,1700.0
2005-02-23 12:55:00,18.31,18.31,18.3,18.3,3300.0,18.31,18.31,18.3,18.3,3300.0
2005-02-23 13:00:00,18.31,18.31,18.31,18.31,8700.0,18.31,18.31,18.31,18.31,8700.0
2005-02-23 13:05:00,18.31,18.31,18.3,18.3,9600.0,18.31,18.31,18.3,18.3,9600.0
2005-02-23 13:10:00,18.3,18.3,18.25,18.29,10400.0,18.3,18.3,18.25,18.29,10400.0
2005-02-23 13:15:00,18.3,18.31,18.29,18.31,8800.0,18.3,18.31,18.29,18.31,8800.0
2005-02-23 13:20:00,18.3,18.33,18.3,18.31,7300.0,18.3,18.33,18.3,18.31,7300.0
2005-02-23 13:25:00,18.31,18.31,18.3,18.31,4500.0,18.31,18.31,18.3,18.31,4500.0
2005-02-23 13:30:00,18.3,18.31,18.25,18.27,12500.0,18.3,18.31,18.25,18.27,12500.0
2005-02-23 13:35:00,18.28,18.28,18.27,18.27,4700.0,18.28,18.28,18.27,18.27,4700.0
2005-02-23 13:40:00,18.27,18.29,18.22,18.25,15200.0,18.27,18.29,18.22,18.25,15200.0
2005-02-23 13:45:00,18.25,18.25,18.24,18.25,13700.0,18.25,18.25,18.24,18.25,13700.0
2005-02-23 13:50:00,18.25,18.25,18.24,18.25,14900.0,18.25,18.25,18.24,18.25,14900.0
2005-02-23 13:55:00,18.25,18.25,18.24,18.24,6000.0,18.25,18.25,18.24,18.24,6000.0
2005-02-23 14:00:00,18.26,18.29,18.25,18.29,21200.0,18.26,18.29,18.25,18.29,21200.0
2005-02-23 14:05:00,18.29,18.31,18.28,18.31,12400.0,18.29,18.31,18.28,18.31,12400.0
2005-02-23 14:10:00,18.31,18.31,18.26,18.27,15600.0,18.31,18.31,18.26,18.27,15600.0
2005-02-23 14:15:00,18.28,18.31,18.26,18.31,16100.0,18.28,18.31,18.26,18.31,16100.0
2005-02-23 14:20:00,18.3,18.31,18.27,18.28,37900.0,18.3,18.31,18.27,18.28,37900.0
2005-02-23 14:25:00,18.27,18.28,18.27,18.28,20300.0,18.27,18.28,18.27,18.28,20300.0
2005-02-23 14:30:00,18.28,18.29,18.27,18.29,32200.0,18.28,18.29,18.27,18.29,32200.0
2005-02-23 14:35:00,18.3,18.3,18.29,18.3,23700.0,18.3,18.3,18.29,18.3,23700.0
2005-02-23 14:40:00,18.3,18.3,18.28,18.29,34000.0,18.3,18.3,18.28,18.29,34000.0
2005-02-23 14:45:00,18.29,18.31,18.29,18.31,12000.0,18.29,18.31,18.29,18.31,12000.0
2005-02-23 14:50:00,18.3,18.31,18.3,18.3,15300.0,18.3,18.31,18.3,18.3,15300.0
2005-02-23 14:55:00,18.3,18.31,18.29,18.31,38900.0,18.3,18.31,18.29,18.31,38900.0
2005-02-23 15:00:00,18.31,18.31,18.3,18.3,11200.0,18.31,18.31,18.3,18.3,11200.0
2005-02-23 15:05:00,18.31,18.31,18.3,18.31,20300.0,18.31,18.31,18.3,18.31,20300.0
2005-02-23 15:10:00,18.31,18.34,18.3,18.34,19900.0,18.31,18.34,18.3,18.34,19900.0
2005-02-23 15:15:00,18.34,18.34,18.3,18.31,44600.0,18.34,18.34,18.3,18.31,44600.0
2005-02-23 15:20:00,18.31,18.32,18.3,18.31,25000.0,18.31,18.32,18.3,18.31,25000.0
2005-02-23 15:25:00,18.3,18.33,18.3,18.32,25800.0,18.3,18.33,18.3,18.32,25800.0
2005-02-23 15:30:00,18.32,18.39,18.31,18.39,27300.0,18.32,18.39,18.31,18.39,27300.0
2005-02-23 15:35:00,18.39,18.4,18.31,18.32,55700.0,18.39,18.4,18.31,18.32,55700.0
2005-02-23 15:40:00,18.3,18.32,18.26,18.3,440300.0,18.3,18.32,18.26,18.3,440300.0
2005-02-23 15:45:00,18.3,18.34,18.29,18.34,80800.0,18.3,18.34,18.29,18.34,80800.0
2005-02-23 15:50:00,18.34,18.39,18.34,18.35,37300.0,18.34,18.39,18.34,18.35,37300.0
2005-02-23 15:55:00,18.35,18.37,18.27,18.32,127000.0,18.35,18.37,18.27,18.32,127000.0
2005-02-24 09:30:00,18.38,18.38,18.2,18.21,27900.0,18.38,18.38,18.2,18.21,27900.0
2005-02-24 09:35:00,18.2,18.24,18.16,18.19,44900.0,18.2,18.24,18.16,18.19,44900.0
2005-02-24 09:40:00,18.2,18.24,18.19,18.2,300700.0,18.2,18.24,18.19,18.2,300700.0
2005-02-24 09:45:00,18.21,18.22,18.12,18.18,31500.0,18.21,18.22,18.12,18.18,31500.0
2005-02-24 09:50:00,18.18,18.2,18.12,18.13,17200.0,18.18,18.2,18.12,18.13,17200.0
2005-02-24 09:55:00,18.13,18.22,18.1,18.19,10100.0,18.13,18.22,18.1,18.19,10100.0
2005-02-24 10:00:00,18.2,18.2,18.11,18.13,8700.0,18.2,18.2,18.11,18.13,8700.0
2005-02-24 10:05:00,18.14,18.19,18.1,18.11,16500.0,18.14,18.19,18.1,18.11,16500.0
2005-02-24 10:10:00,18.1,18.19,18.09,18.15,20600.0,18.1,18.19,18.09,18.15,20600.0
2005-02-24 10:15:00,18.15,18.18,18.14,18.15,11100.0,18.15,18.18,18.14,18.15,11100.0
2005-02-24 10:20:00,18.15,18.18,18.13,18.13,20900.0,18.15,18.18,18.13,18.13,20900.0
2005-02-24 10:25:00,18.11,18.18,18.11,18.16,5800.0,18.11,18.18,18.11,18.16,5800.0
2005-02-24 10:30:00,18.16,18.19,18.15,18.19,39800.0,18.16,18.19,18.15,18.19,39800.0
2005-02-24 10:35:00,18.19,18.2,18.17,18.17,43500.0,18.19,18.2,18.17,18.17,43500.0
2005-02-24 10:40:00,18.18,18.2,18.14,18.15,33100.0,18.18,18.2,18.14,18.15,33100.0
2005-02-24 10:45:00,18.14,18.15,18.12,18.14,17700.0,18.14,18.15,18.12,18.14,17700.0
2005-02-24 10:50:00,18.14,18.15,18.06,18.07,10900.0,18.14,18.15,18.06,18.07,10900.0
2005-02-24 10:55:00,18.07,18.13,18.04,18.11,14300.0,18.07,18.13,18.04,18.11,14300.0
2005-02-24 11:00:00,18.12,18.13,18.08,18.08,19500.0,18.12,18.13,18.08,18.08,19500.0
2005-02-24 11:05:00,18.08,18.11,18.07,18.1,8700.0,18.08,18.11,18.07,18.1,8700.0
2005-02-24 11:10:00,18.11,18.13,18.07,18.07,10300.0,18.11,18.13,18.07,18.07,10300.0
2005-02-24 11:15:00,18.06,18.15,18.06,18.15,5500.0,18.06,18.15,18.06,18.15,5500.0
2005-02-24 11:20:00,18.15,18.15,18.08,18.12,24300.0,18.15,18.15,18.08,18.12,24300.0
2005-02-24 11:25:00,18.12,18.15,18.09,18.12,17700.0,18.12,18.15,18.09,18.12,17700.0
2005-02-24 11:30:00,18.11,18.13,18.1,18.12,46900.0,18.11,18.13,18.1,18.12,46900.0
2005-02-24 11:35:00,18.13,18.17,18.12,18.12,23800.0,18.13,18.17,18.12,18.12,23800.0
2005-02-24 11:40:00,18.13,18.16,18.13,18.15,6600.0,18.13,18.16,18.13,18.15,6600.0
2005-02-24 11:45:00,18.14,18.17,18.08,18.12,4100.0,18.14,18.17,18.08,18.12,4100.0
2005-02-24 11:50:00,18.1,18.1,18.05,18.07,6900.0,18.1,18.1,18.05,18.07,6900.0
2005-02-24 11:55:00,18.07,18.09,18.06,18.09,9500.0,18.07,18.09,18.06,18.09,9500.0
2005-02-24 12:00:00,18.08,18.09,18.05,18.08,23700.0,18.08,18.09,18.05,18.08,23700.0
2005-02-24 12:05:00,18.08,18.1,18.07,18.08,7900.0,18.08,18.1,18.07,18.08,7900.0
2005-02-24 12:10:00,18.08,18.09,18.07,18.09,11500.0,18.08,18.09,18.07,18.09,11500.0
2005-02-24 12:15:00,18.09,18.11,18.08,18.08,7900.0,18.09,18.11,18.08,18.08,7900.0
2005-02-24 12:20:00,18.09,18.16,18.08,18.13,11800.0,18.09,18.16,18.08,18.13,11800.0
2005-02-24 12:25:00,18.12,18.14,18.12,18.12,1900.0,18.12,18.14,18.12,18.12,1900.0
2005-02-24 12:30:00,18.12,18.14,18.1,18.11,6300.0,18.12,18.14,18.1,18.11,6300.0
2005-02-24 12:35:00,18.12,18.16,18.1,18.14,3900.0,18.12,18.16,18.1,18.14,3900.0
2005-02-24 12:40:00,18.14,18.14,18.11,18.11,2800.0,18.14,18.14,18.11,18.11,2800.0
2005-02-24 12:45:00,18.09,18.19,18.09,18.19,103300.0,18.09,18.19,18.09,18.19,103300.0
2005-02-24 12:50:00,18.19,18.19,18.19,18.19,0.0,18.19,18.19,18.19,18.19,0.0
2005-02-24 12:55:00,18.2,18.21,18.16,18.16,3100.0,18.2,18.21,18.16,18.16,3100.0
2005-02-24 13:00:00,18.14,18.18,18.14,18.18,4400.0,18.14,18.18,18.14,18.18,4400.0
2005-02-24 13:05:00,18.18,18.18,18.13,18.16,9800.0,18.18,18.18,18.13,18.16,9800.0
2005-02-24 13:10:00,18.17,18.18,18.16,18.17,1500.0,18.17,18.18,18.16,18.17,1500.0
2005-02-24 13:15:00,18.16,18.21,18.16,18.2,3000.0,18.16,18.21,18.16,18.2,3000.0
2005-02-24 13:20:00,18.2,18.2,18.18,18.18,1600.0,18.2,18.2,18.18,18.18,1600.0
2005-02-24 13:25:00,18.19,18.2,18.18,18.18,2200.0,18.19,18.2,18.18,18.18,2200.0
2005-02-24 13:30:00,18.19,18.2,18.18,18.2,130800.0,18.19,18.2,18.18,18.2,130800.0
2005-02-24 13:35:00,18.2,18.27,18.19,18.22,42800.0,18.2,18.27,18.19,18.22,42800.0
2005-02-24 13:40:00,18.22,18.22,18.18,18.18,17600.0,18.22,18.22,18.18,18.18,17600.0
2005-02-24 13:45:00,18.21,18.22,18.21,18.22,4600.0,18.21,18.22,18.21,18.22,4600.0
2005-02-24 13:50:00,18.22,18.24,18.21,18.24,18600.0,18.22,18.24,18.21,18.24,18600.0
2005-02-24 13:55:00,18.24,18.24,18.23,18.23,2600.0,18.24,18.24,18.23,18.23,2600.0
2005-02-24 14:00:00,18.2,18.23,18.2,18.23,900.0,18.2,18.23,18.2,18.23,900.0
2005-02-24 14:05:00,18.22,18.24,18.21,18.24,3100.0,18.22,18.24,18.21,18.24,3100.0
2005-02-24 14:10:00,18.24,18.26,18.23,18.23,15500.0,18.24,18.26,18.23,18.23,15500.0
2005-02-24 14:15:00,18.24,18.25,18.24,18.24,18600.0,18.24,18.25,18.24,18.24,18600.0
2005-02-24 14:20:00,18.24,18.26,18.23,18.26,13200.0,18.24,18.26,18.23,18.26,13200.0
2005-02-24 14:25:00,18.26,18.26,18.25,18.26,12300.0,18.26,18.26,18.25,18.26,12300.0
2005-02-24 14:30:00,18.26,18.26,18.25,18.25,7700.0,18.26,18.26,18.25,18.25,7700.0
2005-02-24 14:35:00,18.24,18.24,18.24,18.24,3200.0,18.24,18.24,18.24,18.24,3200.0
2005-02-24 14:40:00,18.23,18.25,18.22,18.25,3900.0,18.23,18.25,18.22,18.25,3900.0
2005-02-24 14:45:00,18.24,18.25,18.24,18.25,5300.0,18.24,18.25,18.24,18.25,5300.0
2005-02-24 14:50:00,18.25,18.25,18.25,18.25,5600.0,18.25,18.25,18.25,18.25,5600.0
2005-02-24 14:55:00,18.25,18.25,18.24,18.25,12200.0,18.25,18.25,18.24,18.25,12200.0
2005-02-24 15:00:00,18.23,18.25,18.19,18.2,138300.0,18.23,18.25,18.19,18.2,138300.0
2005-02-24 15:05:00,18.25,18.25,18.19,18.19,30500.0,18.25,18.25,18.19,18.19,30500.0
2005-02-24 15:10:00,18.19,18.2,18.19,18.19,8400.0,18.19,18.2,18.19,18.19,8400.0
2005-02-24 15:15:00,18.19,18.2,18.19,18.2,45800.0,18.19,18.2,18.19,18.2,45800.0
2005-02-24 15:20:00,18.2,18.21,18.19,18.2,14700.0,18.2,18.21,18.19,18.2,14700.0
2005-02-24 15:25:00,18.2,18.2,18.18,18.2,88500.0,18.2,18.2,18.18,18.2,88500.0
2005-02-24 15:30:00,18.2,18.21,18.2,18.2,13500.0,18.2,18.21,18.2,18.2,13500.0
2005-02-24 15:35:00,18.2,18.22,18.19,18.2,35800.0,18.2,18.22,18.19,18.2,35800.0
2005-02-24 15:40:00,18.2,18.2,18.19,18.2,8600.0,18.2,18.2,18.19,18.2,8600.0
2005-02-24 15:45:00,18.2,18.2,18.18,18.19,23000.0,18.2,18.2,18.18,18.19,23000.0
2005-02-24 15:50:00,18.19,18.2,18.18,18.19,10400.0,18.19,18.2,18.18,18.19,10400.0
2005-02-24 15:55:00,18.18,18.21,18.18,18.19,64000.0,18.18,18.21,18.18,18.19,64000.0
2005-02-25 09:30:00,18.15,18.22,18.05,18.08,30500.0,18.15,18.22,18.05,18.08,30500.0
2005-02-25 09:35:00,18.14,18.2,18.14,18.19,11100.0,18.14,18.2,18.14,18.19,11100.0
2005-02-25 09:40:00,18.19,18.2,18.15,18.2,18200.0,18.19,18.2,18.15,18.2,18200.0
2005-02-25 09:45:00,18.2,18.2,18.05,18.12,14100.0,18.2,18.2,18.05,18.12,14100.0
2005-02-25 09:50:00,18.14,18.2,18.12,18.19,13500.0,18.14,18.2,18.12,18.19,13500.0
2005-02-25 09:55:00,18.2,18.2,18.18,18.2,7400.0,18.2,18.2,18.18,18.2,7400.0
2005-02-25 10:00:00,18.2,18.2,18.15,18.19,7700.0,18.2,18.2,18.15,18.19,7700.0
2005-02-25 10:05:00,18.2,18.21,18.16,18.17,9900.0,18.2,18.21,18.16,18.17,9900.0
2005-02-25 10:10:00,18.18,18.2,18.15,18.2,4500.0,18.18,18.2,18.15,18.2,4500.0
2005-02-25 10:15:00,18.2,18.2,18.17,18.18,4900.0,18.2,18.2,18.17,18.18,4900.0
2005-02-25 10:20:00,18.19,18.19,18.18,18.19,2500.0,18.19,18.19,18.18,18.19,2500.0
2005-02-25 10:25:00,18.2,18.2,18.15,18.2,7300.0,18.2,18.2,18.15,18.2,7300.0
2005-02-25 10:30:00,18.2,18.2,18.15,18.17,6300.0,18.2,18.2,18.15,18.17,6300.0
2005-02-25 10:35:00,18.17,18.18,18.16,18.17,4500.0,18.17,18.18,18.16,18.17,4500.0
2005-02-25 10:40:00,18.18,18.2,18.18,18.2,6400.0,18.18,18.2,18.18,18.2,6400.0
2005-02-25 10:45:00,18.2,18.2,18.19,18.2,6400.0,18.2,18.2,18.19,18.2,6400.0
2005-02-25 10:50:00,18.2,18.2,18.19,18.2,9000.0,18.2,18.2,18.19,18.2,9000.0
2005-02-25 10:55:00,18.2,18.22,18.19,18.2,13700.0,18.2,18.22,18.19,18.2,13700.0
2005-02-25 11:00:00,18.2,18.2,18.19,18.2,16600.0,18.2,18.2,18.19,18.2,16600.0
2005-02-25 11:05:00,18.2,18.2,18.19,18.2,10400.0,18.2,18.2,18.19,18.2,10400.0
2005-02-25 11:10:00,18.2,18.2,18.15,18.15,11600.0,18.2,18.2,18.15,18.15,11600.0
2005-02-25 11:15:00,18.15,18.2,18.15,18.19,4300.0,18.15,18.2,18.15,18.19,4300.0
2005-02-25 11:20:00,18.19,18.2,18.19,18.2,12100.0,18.19,18.2,18.19,18.2,12100.0
2005-02-25 11:25:00,18.2,18.2,18.19,18.19,6500.0,18.2,18.2,18.19,18.19,6500.0
2005-02-25 11:30:00,18.2,18.2,18.19,18.2,5800.0,18.2,18.2,18.19,18.2,5800.0
2005-02-25 11:35:00,18.2,18.2,18.19,18.19,3100.0,18.2,18.2,18.19,18.19,3100.0
2005-02-25 11:40:00,18.2,18.2,18.19,18.2,11800.0,18.2,18.2,18.19,18.2,11800.0
2005-02-25 11:45:00,18.2,18.2,18.19,18.2,49000.0,18.2,18.2,18.19,18.2,49000.0
2005-02-25 11:50:00,18.2,18.2,18.2,18.2,12100.0,18.2,18.2,18.2,18.2,12100.0
2005-02-25 11:55:00,18.2,18.21,18.2,18.2,23200.0,18.2,18.21,18.2,18.2,23200.0
2005-02-25 12:00:00,18.2,18.2,18.16,18.19,6300.0,18.2,18.2,18.16,18.19,6300.0
2005-02-25 12:05:00,18.2,18.2,18.19,18.2,1600.0,18.2,18.2,18.19,18.2,1600.0
2005-02-25 12:10:00,18.2,18.2,18.19,18.2,5300.0,18.2,18.2,18.19,18.2,5300.0
2005-02-25 12:15:00,18.2,18.2,18.19,18.19,2500.0,18.2,18.2,18.19,18.19,2500.0
2005-02-25 12:20:00,18.2,18.2,18.19,18.2,3100.0,18.2,18.2,18.19,18.2,3100.0
2005-02-25 12:25:00,18.2,18.2,18.19,18.2,2500.0,18.2,18.2,18.19,18.2,2500.0
2005-02-25 12:30:00,18.2,18.2,18.19,18.2,7300.0,18.2,18.2,18.19,18.2,7300.0
2005-02-25 12:35:00,18.2,18.2,18.19,18.19,2200.0,18.2,18.2,18.19,18.19,2200.0
2005-02-25 12:40:00,18.19,18.19,18.17,18.18,6500.0,18.19,18.19,18.17,18.18,6500.0
2005-02-25 12:45:00,18.16,18.18,18.16,18.17,16900.0,18.16,18.18,18.16,18.17,16900.0
2005-02-25 12:50:00,18.17,18.17,18.15,18.17,4100.0,18.17,18.17,18.15,18.17,4100.0
2005-02-25 12:55:00,18.16,18.17,18.16,18.16,3500.0,18.16,18.17,18.16,18.16,3500.0
2005-02-25 13:00:00,18.17,18.2,18.17,18.19,9000.0,18.17,18.2,18.17,18.19,9000.0
2005-02-25 13:05:00,18.19,18.19,18.18,18.19,900.0,18.19,18.19,18.18,18.19,900.0
2005-02-25 13:10:00,18.18,18.19,18.17,18.17,1600.0,18.18,18.19,18.17,18.17,1600.0
2005-02-25 13:15:00,18.17,18.19,18.17,18.19,2700.0,18.17,18.19,18.17,18.19,2700.0
2005-02-25 13:20:00,18.18,18.19,18.15,18.18,7100.0,18.18,18.19,18.15,18.18,7100.0
2005-02-25 13:25:00,18.16,18.18,18.15,18.18,5600.0,18.16,18.18,18.15,18.18,5600.0
2005-02-25 13:30:00,18.16,18.19,18.15,18.19,29600.0,18.16,18.19,18.15,18.19,29600.0
2005-02-25 13:35:00,18.19,18.19,18.19,18.19,4200.0,18.19,18.19,18.19,18.19,4200.0
2005-02-25 13:40:00,18.18,18.19,18.18,18.19,4900.0,18.18,18.19,18.18,18.19,4900.0
2005-02-25 13:45:00,18.19,18.19,18.18,18.18,2900.0,18.19,18.19,18.18,18.18,2900.0
2005-02-25 13:50:00,18.19,18.2,18.18,18.18,7400.0,18.19,18.2,18.18,18.18,7400.0
2005-02-25 13:55:00,18.2,18.2,18.19,18.19,2300.0,18.2,18.2,18.19,18.19,2300.0
2005-02-25 14:00:00,18.2,18.2,18.19,18.2,4300.0,18.2,18.2,18.19,18.2,4300.0
2005-02-25 14:05:00,18.2,18.2,18.19,18.2,4400.0,18.2,18.2,18.19,18.2,4400.0
2005-02-25 14:10:00,18.2,18.2,18.19,18.2,5000.0,18.2,18.2,18.19,18.2,5000.0
2005-02-25 14:15:00,18.2,18.2,18.19,18.2,9800.0,18.2,18.2,18.19,18.2,9800.0
2005-02-25 14:20:00,18.2,18.2,18.19,18.2,7300.0,18.2,18.2,18.19,18.2,7300.0
2005-02-25 14:25:00,18.2,18.2,18.18,18.19,5300.0,18.2,18.2,18.18,18.19,5300.0
2005-02-25 14:30:00,18.19,18.2,18.19,18.2,3200.0,18.19,18.2,18.19,18.2,3200.0
2005-02-25 14:35:00,18.19,18.2,18.19,18.2,3700.0,18.19,18.2,18.19,18.2,3700.0
2005-02-25 14:40:00,18.19,18.2,18.18,18.19,7600.0,18.19,18.2,18.18,18.19,7600.0
2005-02-25 14:45:00,18.19,18.2,18.19,18.2,41600.0,18.19,18.2,18.19,18.2,41600.0
2005-02-25 14:50:00,18.2,18.22,18.2,18.2,1900.0,18.2,18.22,18.2,18.2,1900.0
2005-02-25 14:55:00,18.2,18.21,18.18,18.18,181200.0,18.2,18.21,18.18,18.18,181200.0
2005-02-25 15:00:00,18.18,18.18,18.15,18.16,1600.0,18.18,18.18,18.15,18.16,1600.0
2005-02-25 15:05:00,18.16,18.2,18.16,18.2,11900.0,18.16,18.2,18.16,18.2,11900.0
2005-02-25 15:10:00,18.19,18.2,18.19,18.2,14700.0,18.19,18.2,18.19,18.2,14700.0
2005-02-25 15:15:00,18.19,18.2,18.18,18.2,11100.0,18.19,18.2,18.18,18.2,11100.0
2005-02-25 15:20:00,18.19,18.2,18.18,18.19,3400.0,18.19,18.2,18.18,18.19,3400.0
2005-02-25 15:25:00,18.19,18.2,18.19,18.2,2000.0,18.19,18.2,18.19,18.2,2000.0
2005-02-25 15:30:00,18.19,18.2,18.17,18.17,12800.0,18.19,18.2,18.17,18.17,12800.0
2005-02-25 15:35:00,18.17,18.2,18.17,18.18,25900.0,18.17,18.2,18.17,18.18,25900.0
2005-02-25 15:40:00,18.2,18.2,18.19,18.2,3400.0,18.2,18.2,18.19,18.2,3400.0
2005-02-25 15:45:00,18.2,18.2,18.19,18.19,4900.0,18.2,18.2,18.19,18.19,4900.0
2005-02-25 15:50:00,18.19,18.2,18.19,18.19,4000.0,18.19,18.2,18.19,18.19,4000.0
2005-02-25 15:55:00,18.2,18.2,18.18,18.19,33600.0,18.2,18.2,18.18,18.19,33600.0
2005-02-28 09:30:00,18.15,18.2,18.1,18.2,80100.0,18.15,18.2,18.1,18.2,80100.0
2005-02-28 09:35:00,18.2,18.22,18.19,18.19,14200.0,18.2,18.22,18.19,18.19,14200.0
2005-02-28 09:40:00,18.2,18.2,18.19,18.2,11100.0,18.2,18.2,18.19,18.2,11100.0
2005-02-28 09:45:00,18.2,18.2,18.18,18.2,41700.0,18.2,18.2,18.18,18.2,41700.0
2005-02-28 09:50:00,18.2,18.2,18.18,18.2,40200.0,18.2,18.2,18.18,18.2,40200.0
2005-02-28 09:55:00,18.2,18.2,18.18,18.2,23900.0,18.2,18.2,18.18,18.2,23900.0
2005-02-28 10:00:00,18.2,18.22,18.19,18.22,26000.0,18.2,18.22,18.19,18.22,26000.0
2005-02-28 10:05:00,18.22,18.22,18.16,18.22,12600.0,18.22,18.22,18.16,18.22,12600.0
2005-02-28 10:10:00,18.22,18.22,18.21,18.22,23900.0,18.22,18.22,18.21,18.22,23900.0
2005-02-28 10:15:00,18.22,18.22,18.17,18.19,31300.0,18.22,18.22,18.17,18.19,31300.0
2005-02-28 10:20:00,18.19,18.19,18.1,18.16,37800.0,18.19,18.19,18.1,18.16,37800.0
2005-02-28 10:25:00,18.16,18.18,18.08,18.17,10300.0,18.16,18.18,18.08,18.17,10300.0
2005-02-28 10:30:00,18.17,18.24,18.17,18.22,12600.0,18.17,18.24,18.17,18.22,12600.0
2005-02-28 10:35:00,18.22,18.24,18.22,18.22,6100.0,18.22,18.24,18.22,18.22,6100.0
2005-02-28 10:40:00,18.22,18.22,18.13,18.19,18400.0,18.22,18.22,18.13,18.19,18400.0
2005-02-28 10:45:00,18.18,18.22,18.15,18.22,35200.0,18.18,18.22,18.15,18.22,35200.0
2005-02-28 10:50:00,18.22,18.23,18.2,18.2,17500.0,18.22,18.23,18.2,18.2,17500.0
2005-02-28 10:55:00,18.2,18.22,18.16,18.19,25900.0,18.2,18.22,18.16,18.19,25900.0
2005-02-28 11:00:00,18.2,18.2,18.15,18.18,18200.0,18.2,18.2,18.15,18.18,18200.0
2005-02-28 11:05:00,18.18,18.2,18.17,18.2,5000.0,18.18,18.2,18.17,18.2,5000.0
2005-02-28 11:10:00,18.2,18.2,18.19,18.19,7300.0,18.2,18.2,18.19,18.19,7300.0
2005-02-28 11:15:00,18.2,18.2,18.18,18.2,7100.0,18.2,18.2,18.18,18.2,7100.0
2005-02-28 11:20:00,18.2,18.2,18.12,18.15,7800.0,18.2,18.2,18.12,18.15,7800.0
2005-02-28 11:25:00,18.17,18.17,18.16,18.17,1200.0,18.17,18.17,18.16,18.17,1200.0
2005-02-28 11:30:00,18.16,18.2,18.16,18.2,5100.0,18.16,18.2,18.16,18.2,5100.0
2005-02-28 11:35:00,18.2,18.2,18.19,18.2,16300.0,18.2,18.2,18.19,18.2,16300.0
2005-02-28 11:40:00,18.2,18.2,18.19,18.19,6100.0,18.2,18.2,18.19,18.19,6100.0
2005-02-28 11:45:00,18.2,18.2,18.11,18.11,7200.0,18.2,18.2,18.11,18.11,7200.0
2005-02-28 11:50:00,18.11,18.12,18.11,18.12,2500.0,18.11,18.12,18.11,18.12,2500.0
2005-02-28 11:55:00,18.11,18.16,18.11,18.16,2100.0,18.11,18.16,18.11,18.16,2100.0
2005-02-28 12:00:00,18.18,18.18,18.04,18.07,15400.0,18.18,18.18,18.04,18.07,15400.0
2005-02-28 12:05:00,18.09,18.13,18.09,18.12,4100.0,18.09,18.13,18.09,18.12,4100.0
2005-02-28 12:10:00,18.13,18.15,18.12,18.14,7700.0,18.13,18.15,18.12,18.14,7700.0
2005-02-28 12:15:00,18.15,18.16,18.07,18.1,11900.0,18.15,18.16,18.07,18.1,11900.0
2005-02-28 12:20:00,18.1,18.13,18.03,18.03,14300.0,18.1,18.13,18.03,18.03,14300.0
2005-02-28 12:25:00,18.03,18.08,18.02,18.08,9500.0,18.03,18.08,18.02,18.08,9500.0
2005-02-28 12:30:00,18.08,18.11,18.03,18.11,7500.0,18.08,18.11,18.03,18.11,7500.0
2005-02-28 12:35:00,18.12,18.13,18.12,18.13,5900.0,18.12,18.13,18.12,18.13,5900.0
2005-02-28 12:40:00,18.12,18.13,18.04,18.08,5800.0,18.12,18.13,18.04,18.08,5800.0
2005-02-28 12:45:00,18.1,18.16,18.09,18.16,7200.0,18.1,18.16,18.09,18.16,7200.0
2005-02-28 12:50:00,18.16,18.17,18.15,18.16,1900.0,18.16,18.17,18.15,18.16,1900.0
2005-02-28 12:55:00,18.16,18.19,18.16,18.17,6200.0,18.16,18.19,18.16,18.17,6200.0
2005-02-28 13:00:00,18.19,18.2,18.18,18.19,6600.0,18.19,18.2,18.18,18.19,6600.0
2005-02-28 13:05:00,18.2,18.2,18.19,18.19,1900.0,18.2,18.2,18.19,18.19,1900.0
2005-02-28 13:10:00,18.18,18.19,18.18,18.19,2100.0,18.18,18.19,18.18,18.19,2100.0
2005-02-28 13:15:00,18.19,18.19,18.15,18.18,6000.0,18.19,18.19,18.15,18.18,6000.0
2005-02-28 13:20:00,18.19,18.2,18.13,18.13,4300.0,18.19,18.2,18.13,18.13,4300.0
2005-02-28 13:25:00,18.14,18.14,18.14,18.14,300.0,18.14,18.14,18.14,18.14,300.0
2005-02-28 13:30:00,18.14,18.15,18.11,18.11,11300.0,18.14,18.15,18.11,18.11,11300.0
2005-02-28 13:35:00,18.11,18.12,18.03,18.05,6700.0,18.11,18.12,18.03,18.05,6700.0
2005-02-28 13:40:00,18.05,18.08,18.0,18.0,6200.0,18.05,18.08,18.0,18.0,6200.0
2005-02-28 13:45:00,18.0,18.05,18.0,18.05,6400.0,18.0,18.05,18.0,18.05,6400.0
2005-02-28 13:50:00,18.07,18.1,18.03,18.06,6900.0,18.07,18.1,18.03,18.06,6900.0
2005-02-28 13:55:00,18.05,18.07,18.03,18.06,2100.0,18.05,18.07,18.03,18.06,2100.0
2005-02-28 14:00:00,18.06,18.08,18.03,18.05,7100.0,18.06,18.08,18.03,18.05,7100.0
2005-02-28 14:05:00,18.05,18.08,18.02,18.08,3500.0,18.05,18.08,18.02,18.08,3500.0
2005-02-28 14:10:00,18.08,18.08,18.04,18.05,6900.0,18.08,18.08,18.04,18.05,6900.0
2005-02-28 14:15:00,18.05,18.09,18.05,18.09,5600.0,18.05,18.09,18.05,18.09,5600.0
2005-02-28 14:20:00,18.09,18.09,18.05,18.06,3900.0,18.09,18.09,18.05,18.06,3900.0
2005-02-28 14:25:00,18.04,18.06,18.01,18.01,8300.0,18.04,18.06,18.01,18.01,8300.0
2005-02-28 14:30:00,18.0,18.04,17.97,18.04,15300.0,18.0,18.04,17.97,18.04,15300.0
2005-02-28 14:35:00,18.06,18.07,18.05,18.06,4900.0,18.06,18.07,18.05,18.06,4900.0
2005-02-28 14:40:00,18.06,18.1,18.06,18.1,9900.0,18.06,18.1,18.06,18.1,9900.0
2005-02-28 14:45:00,18.09,18.1,18.08,18.1,11000.0,18.09,18.1,18.08,18.1,11000.0
2005-02-28 14:50:00,18.09,18.14,18.09,18.11,8000.0,18.09,18.14,18.09,18.11,8000.0
2005-02-28 14:55:00,18.11,18.14,18.11,18.13,10000.0,18.11,18.14,18.11,18.13,10000.0
2005-02-28 15:00:00,18.11,18.12,18.09,18.1,4400.0,18.11,18.12,18.09,18.1,4400.0
2005-02-28 15:05:00,18.1,18.14,18.09,18.14,13900.0,18.1,18.14,18.09,18.14,13900.0
2005-02-28 15:10:00,18.14,18.18,18.09,18.09,13200.0,18.14,18.18,18.09,18.09,13200.0
2005-02-28 15:15:00,18.09,18.13,18.09,18.11,8800.0,18.09,18.13,18.09,18.11,8800.0
2005-02-28 15:20:00,18.11,18.12,18.09,18.09,8600.0,18.11,18.12,18.09,18.09,8600.0
2005-02-28 15:25:00,18.1,18.12,18.1,18.11,7900.0,18.1,18.12,18.1,18.11,7900.0
2005-02-28 15:30:00,18.1,18.22,18.1,18.2,24900.0,18.1,18.22,18.1,18.2,24900.0
2005-02-28 15:35:00,18.2,18.2,18.12,18.12,14100.0,18.2,18.2,18.12,18.12,14100.0
2005-02-28 15:40:00,18.13,18.15,18.1,18.1,6000.0,18.13,18.15,18.1,18.1,6000.0
2005-02-28 15:45:00,18.11,18.13,18.09,18.11,9600.0,18.11,18.13,18.09,18.11,9600.0
2005-02-28 15:50:00,18.1,18.12,18.09,18.09,13300.0,18.1,18.12,18.09,18.09,13300.0
2005-02-28 15:55:00,18.09,18.12,18.04,18.09,57900.0,18.09,18.12,18.04,18.09,57900.0
2005-03-01 09:30:00,18.07,18.18,18.0,18.03,61100.0,18.07,18.18,18.0,18.03,61100.0
2005-03-01 09:35:00,18.07,18.2,18.07,18.2,14500.0,18.07,18.2,18.07,18.2,14500.0
2005-03-01 09:40:00,18.22,18.24,18.2,18.21,24600.0,18.22,18.24,18.2,18.21,24600.0
2005-03-01 09:45:00,18.22,18.22,17.94,18.09,98300.0,18.22,18.22,17.94,18.09,98300.0
2005-03-01 09:50:00,18.09,18.14,18.09,18.13,80600.0,18.09,18.14,18.09,18.13,80600.0
2005-03-01 09:55:00,18.14,18.14,18.12,18.13,9100.0,18.14,18.14,18.12,18.13,9100.0
2005-03-01 10:00:00,18.13,18.15,18.12,18.14,51700.0,18.13,18.15,18.12,18.14,51700.0
2005-03-01 10:05:00,18.15,18.19,18.14,18.16,61400.0,18.15,18.19,18.14,18.16,61400.0
2005-03-01 10:10:00,18.16,18.18,18.13,18.14,14200.0,18.16,18.18,18.13,18.14,14200.0
2005-03-01 10:15:00,18.14,18.15,18.13,18.13,12200.0,18.14,18.15,18.13,18.13,12200.0
2005-03-01 10:20:00,18.14,18.15,18.04,18.14,20600.0,18.14,18.15,18.04,18.14,20600.0
2005-03-01 10:25:00,18.15,18.15,18.13,18.14,15400.0,18.15,18.15,18.13,18.14,15400.0
2005-03-01 10:30:00,18.14,18.19,18.14,18.19,14500.0,18.14,18.19,18.14,18.19,14500.0
2005-03-01 10:35:00,18.2,18.25,18.19,18.2,19800.0,18.2,18.25,18.19,18.2,19800.0
2005-03-01 10:40:00,18.19,18.2,18.19,18.19,28200.0,18.19,18.2,18.19,18.19,28200.0
2005-03-01 10:45:00,18.2,18.2,18.15,18.17,12200.0,18.2,18.2,18.15,18.17,12200.0
2005-03-01 10:50:00,18.16,18.17,18.09,18.09,33000.0,18.16,18.17,18.09,18.09,33000.0
2005-03-01 10:55:00,18.08,18.11,18.07,18.09,102100.0,18.08,18.11,18.07,18.09,102100.0
2005-03-01 11:00:00,18.1,18.1,18.02,18.06,26000.0,18.1,18.1,18.02,18.06,26000.0
2005-03-01 11:05:00,18.07,18.13,18.07,18.11,11600.0,18.07,18.13,18.07,18.11,11600.0
2005-03-01 11:10:00,18.12,18.14,18.1,18.11,29500.0,18.12,18.14,18.1,18.11,29500.0
2005-03-01 11:15:00,18.12,18.13,18.07,18.11,26000.0,18.12,18.13,18.07,18.11,26000.0
2005-03-01 11:20:00,18.11,18.13,18.09,18.1,23900.0,18.11,18.13,18.09,18.1,23900.0
2005-03-01 11:25:00,18.11,18.11,18.04,18.06,75300.0,18.11,18.11,18.04,18.06,75300.0
2005-03-01 11:30:00,18.07,18.12,18.06,18.09,9500.0,18.07,18.12,18.06,18.09,9500.0
2005-03-01 11:35:00,18.1,18.13,18.1,18.12,8800.0,18.1,18.13,18.1,18.12,8800.0
2005-03-01 11:40:00,18.12,18.13,18.09,18.11,10100.0,18.12,18.13,18.09,18.11,10100.0
2005-03-01 11:45:00,18.13,18.15,18.11,18.14,8300.0,18.13,18.15,18.11,18.14,8300.0
2005-03-01 11:50:00,18.15,18.15,18.14,18.15,16900.0,18.15,18.15,18.14,18.15,16900.0
2005-03-01 11:55:00,18.15,18.15,18.11,18.11,13400.0,18.15,18.15,18.11,18.11,13400.0
2005-03-01 12:00:00,18.11,18.13,18.1,18.13,7500.0,18.11,18.13,18.1,18.13,7500.0
2005-03-01 12:05:00,18.11,18.14,18.11,18.12,4300.0,18.11,18.14,18.11,18.12,4300.0
2005-03-01 12:10:00,18.11,18.13,18.11,18.12,3600.0,18.11,18.13,18.11,18.12,3600.0
2005-03-01 12:15:00,18.11,18.12,18.04,18.05,11900.0,18.11,18.12,18.04,18.05,11900.0
2005-03-01 12:20:00,18.07,18.07,18.02,18.04,9100.0,18.07,18.07,18.02,18.04,9100.0
2005-03-01 12:25:00,18.03,18.07,18.0,18.03,24400.0,18.03,18.07,18.0,18.03,24400.0
2005-03-01 12:30:00,18.04,18.09,18.03,18.04,12700.0,18.04,18.09,18.03,18.04,12700.0
2005-03-01 12:35:00,18.04,18.04,18.02,18.03,19600.0,18.04,18.04,18.02,18.03,19600.0
2005-03-01 12:40:00,18.04,18.06,18.02,18.05,16400.0,18.04,18.06,18.02,18.05,16400.0
2005-03-01 12:45:00,18.07,18.08,18.04,18.05,10600.0,18.07,18.08,18.04,18.05,10600.0
2005-03-01 12:50:00,18.06,18.07,17.97,18.02,11600.0,18.06,18.07,17.97,18.02,11600.0
2005-03-01 12:55:00,18.04,18.07,18.04,18.04,9000.0,18.04,18.07,18.04,18.04,9000.0
2005-03-01 13:00:00,18.05,18.11,18.05,18.07,13000.0,18.05,18.11,18.05,18.07,13000.0
2005-03-01 13:05:00,18.08,18.1,18.04,18.04,8400.0,18.08,18.1,18.04,18.04,8400.0
2005-03-01 13:10:00,18.04,18.05,18.03,18.04,6400.0,18.04,18.05,18.03,18.04,6400.0
2005-03-01 13:15:00,18.04,18.08,18.03,18.03,16100.0,18.04,18.08,18.03,18.03,16100.0
2005-03-01 13:20:00,18.03,18.05,18.03,18.05,21900.0,18.03,18.05,18.03,18.05,21900.0
2005-03-01 13:25:00,18.05,18.06,18.03,18.04,23500.0,18.05,18.06,18.03,18.04,23500.0
2005-03-01 13:30:00,18.05,18.05,18.03,18.05,51300.0,18.05,18.05,18.03,18.05,51300.0
2005-03-01 13:35:00,18.04,18.05,18.03,18.05,29700.0,18.04,18.05,18.03,18.05,29700.0
2005-03-01 13:40:00,18.04,18.05,18.03,18.04,12200.0,18.04,18.05,18.03,18.04,12200.0
2005-03-01 13:45:00,18.04,18.07,18.03,18.04,24200.0,18.04,18.07,18.03,18.04,24200.0
2005-03-01 13:50:00,18.05,18.07,18.04,18.06,8400.0,18.05,18.07,18.04,18.06,8400.0
2005-03-01 13:55:00,18.07,18.07,18.04,18.04,18100.0,18.07,18.07,18.04,18.04,18100.0
2005-03-01 14:00:00,18.05,18.08,18.03,18.04,24600.0,18.05,18.08,18.03,18.04,24600.0
2005-03-01 14:05:00,18.04,18.08,18.04,18.07,20300.0,18.04,18.08,18.04,18.07,20300.0
2005-03-01 14:10:00,18.05,18.06,18.03,18.04,3500.0,18.05,18.06,18.03,18.04,3500.0
2005-03-01 14:15:00,18.03,18.04,17.99,18.01,29100.0,18.03,18.04,17.99,18.01,29100.0
2005-03-01 14:20:00,18.01,18.01,18.0,18.0,23400.0,18.01,18.01,18.0,18.0,23400.0
2005-03-01 14:25:00,18.01,18.02,17.97,17.97,7800.0,18.01,18.02,17.97,17.97,7800.0
2005-03-01 14:30:00,17.95,18.0,17.95,17.98,46800.0,17.95,18.0,17.95,17.98,46800.0
2005-03-01 14:35:00,18.0,18.01,17.98,17.99,18500.0,18.0,18.01,17.98,17.99,18500.0
2005-03-01 14:40:00,17.99,18.0,17.99,18.0,8100.0,17.99,18.0,17.99,18.0,8100.0
2005-03-01 14:45:00,18.01,18.01,17.95,17.98,11700.0,18.01,18.01,17.95,17.98,11700.0
2005-03-01 14:50:00,17.99,18.01,17.96,17.96,10400.0,17.99,18.01,17.96,17.96,10400.0
2005-03-01 14:55:00,17.98,17.99,17.98,17.98,1800.0,17.98,17.99,17.98,17.98,1800.0
2005-03-01 15:00:00,17.99,18.04,17.99,18.0,16500.0,17.99,18.04,17.99,18.0,16500.0
2005-03-01 15:05:00,18.0,18.05,17.98,18.05,3300.0,18.0,18.05,17.98,18.05,3300.0
2005-03-01 15:10:00,18.06,18.08,18.04,18.04,9900.0,18.06,18.08,18.04,18.04,9900.0
2005-03-01 15:15:00,18.04,18.05,18.02,18.04,15600.0,18.04,18.05,18.02,18.04,15600.0
2005-03-01 15:20:00,18.05,18.05,18.03,18.04,11900.0,18.05,18.05,18.03,18.04,11900.0
2005-03-01 15:25:00,18.04,18.1,17.98,18.09,26000.0,18.04,18.1,17.98,18.09,26000.0
2005-03-01 15:30:00,18.09,18.15,18.09,18.15,385600.0,18.09,18.15,18.09,18.15,385600.0
2005-03-01 15:35:00,18.15,18.18,18.12,18.15,38300.0,18.15,18.18,18.12,18.15,38300.0
2005-03-01 15:40:00,18.15,18.16,18.15,18.15,34000.0,18.15,18.16,18.15,18.15,34000.0
2005-03-01 15:45:00,18.16,18.18,18.15,18.18,22900.0,18.16,18.18,18.15,18.18,22900.0
2005-03-01 15:50:00,18.18,18.26,18.17,18.25,97200.0,18.18,18.26,18.17,18.25,97200.0
2005-03-01 15:55:00,18.26,18.32,18.25,18.32,176800.0,18.26,18.32,18.25,18.32,176800.0
2005-03-02 09:30:00,17.94,18.09,17.94,18.06,35600.0,17.94,18.09,17.94,18.06,35600.0
2005-03-02 09:35:00,18.06,18.06,18.0,18.03,13800.0,18.06,18.06,18.0,18.03,13800.0
2005-03-02 09:40:00,18.05,18.06,18.01,18.06,12000.0,18.05,18.06,18.01,18.06,12000.0
2005-03-02 09:45:00,18.07,18.08,18.02,18.04,7100.0,18.07,18.08,18.02,18.04,7100.0
2005-03-02 09:50:00,18.04,18.05,18.0,18.03,15900.0,18.04,18.05,18.0,18.03,15900.0
2005-03-02 09:55:00,18.03,18.19,18.02,18.19,10500.0,18.03,18.19,18.02,18.19,10500.0
2005-03-02 10:00:00,18.19,18.3,18.17,18.19,36600.0,18.19,18.3,18.17,18.19,36600.0
2005-03-02 10:05:00,18.19,18.25,18.18,18.24,5200.0,18.19,18.25,18.18,18.24,5200.0
2005-03-02 10:10:00,18.25,18.29,18.24,18.26,7400.0,18.25,18.29,18.24,18.26,7400.0
2005-03-02 10:15:00,18.29,18.29,18.25,18.25,5500.0,18.29,18.29,18.25,18.25,5500.0
2005-03-02 10:20:00,18.25,18.3,18.25,18.29,4300.0,18.25,18.3,18.25,18.29,4300.0
2005-03-02 10:25:00,18.28,18.36,18.28,18.33,11000.0,18.28,18.36,18.28,18.33,11000.0
2005-03-02 10:30:00,18.33,18.39,18.33,18.38,17000.0,18.33,18.39,18.33,18.38,17000.0
2005-03-02 10:35:00,18.38,18.38,18.19,18.22,21300.0,18.38,18.38,18.19,18.22,21300.0
2005-03-02 10:40:00,18.23,18.25,18.16,18.16,10400.0,18.23,18.25,18.16,18.16,10400.0
2005-03-02 10:45:00,18.15,18.21,18.15,18.21,5600.0,18.15,18.21,18.15,18.21,5600.0
2005-03-02 10:50:00,18.18,18.27,18.18,18.26,4000.0,18.18,18.27,18.18,18.26,4000.0
2005-03-02 10:55:00,18.27,18.41,18.27,18.4,23200.0,18.27,18.41,18.27,18.4,23200.0
2005-03-02 11:00:00,18.4,18.41,18.36,18.38,9100.0,18.4,18.41,18.36,18.38,9100.0
2005-03-02 11:05:00,18.38,18.4,18.32,18.33,8000.0,18.38,18.4,18.32,18.33,8000.0
2005-03-02 11:10:00,18.33,18.34,18.32,18.33,13900.0,18.33,18.34,18.32,18.33,13900.0
2005-03-02 11:15:00,18.33,18.49,18.33,18.44,22300.0,18.33,18.49,18.33,18.44,22300.0
2005-03-02 11:20:00,18.45,18.45,18.3,18.33,26600.0,18.45,18.45,18.3,18.33,26600.0
2005-03-02 11:25:00,18.33,18.33,18.31,18.31,8500.0,18.33,18.33,18.31,18.31,8500.0
2005-03-02 11:30:00,18.31,18.33,18.31,18.32,10600.0,18.31,18.33,18.31,18.32,10600.0
2005-03-02 11:35:00,18.3,18.33,18.27,18.33,6600.0,18.3,18.33,18.27,18.33,6600.0
2005-03-02 11:40:00,18.32,18.33,18.31,18.33,6600.0,18.32,18.33,18.31,18.33,6600.0
2005-03-02 11:45:00,18.33,18.41,18.33,18.41,7000.0,18.33,18.41,18.33,18.41,7000.0
2005-03-02 11:50:00,18.42,18.43,18.38,18.43,7600.0,18.42,18.43,18.38,18.43,7600.0
2005-03-02 11:55:00,18.42,18.43,18.41,18.42,4300.0,18.42,18.43,18.41,18.42,4300.0
2005-03-02 12:00:00,18.44,18.45,18.41,18.41,11700.0,18.44,18.45,18.41,18.41,11700.0
2005-03-02 12:05:00,18.43,18.43,18.41,18.42,8300.0,18.43,18.43,18.41,18.42,8300.0
2005-03-02 12:10:00,18.41,18.42,18.39,18.39,6200.0,18.41,18.42,18.39,18.39,6200.0
2005-03-02 12:15:00,18.39,18.4,18.34,18.34,13500.0,18.39,18.4,18.34,18.34,13500.0
2005-03-02 12:20:00,18.35,18.39,18.35,18.35,3000.0,18.35,18.39,18.35,18.35,3000.0
2005-03-02 12:25:00,18.33,18.38,18.33,18.38,4100.0,18.33,18.38,18.33,18.38,4100.0
2005-03-02 12:30:00,18.38,18.39,18.36,18.36,3800.0,18.38,18.39,18.36,18.36,3800.0
2005-03-02 12:35:00,18.36,18.4,18.36,18.38,5500.0,18.36,18.4,18.36,18.38,5500.0
2005-03-02 12:40:00,18.38,18.41,18.37,18.41,3600.0,18.38,18.41,18.37,18.41,3600.0
2005-03-02 12:45:00,18.41,18.45,18.41,18.45,6200.0,18.41,18.45,18.41,18.45,6200.0
2005-03-02 12:50:00,18.45,18.45,18.44,18.45,4200.0,18.45,18.45,18.44,18.45,4200.0
2005-03-02 12:55:00,18.45,18.45,18.45,18.45,1300.0,18.45,18.45,18.45,18.45,1300.0
2005-03-02 13:00:00,18.45,18.45,18.44,18.44,3000.0,18.45,18.45,18.44,18.44,3000.0
2005-03-02 13:05:00,18.45,18.45,18.44,18.45,3400.0,18.45,18.45,18.44,18.45,3400.0
2005-03-02 13:10:00,18.45,18.45,18.44,18.45,4000.0,18.45,18.45,18.44,18.45,4000.0
2005-03-02 13:15:00,18.44,18.44,18.35,18.36,8000.0,18.44,18.44,18.35,18.36,8000.0
2005-03-02 13:20:00,18.35,18.38,18.35,18.36,8300.0,18.35,18.38,18.35,18.36,8300.0
2005-03-02 13:25:00,18.36,18.42,18.36,18.42,4100.0,18.36,18.42,18.36,18.42,4100.0
2005-03-02 13:30:00,18.43,18.46,18.43,18.45,4900.0,18.43,18.46,18.43,18.45,4900.0
2005-03-02 13:35:00,18.44,18.45,18.44,18.45,2500.0,18.44,18.45,18.44,18.45,2500.0
2005-03-02 13:40:00,18.45,18.45,18.44,18.45,3900.0,18.45,18.45,18.44,18.45,3900.0
2005-03-02 13:45:00,18.45,18.45,18.4,18.41,6200.0,18.45,18.45,18.4,18.41,6200.0
2005-03-02 13:50:00,18.41,18.41,18.2,18.2,20700.0,18.41,18.41,18.2,18.2,20700.0
2005-03-02 13:55:00,18.2,18.27,18.19,18.27,11600.0,18.2,18.27,18.19,18.27,11600.0
2005-03-02 14:00:00,18.28,18.33,18.27,18.31,14200.0,18.28,18.33,18.27,18.31,14200.0
2005-03-02 14:05:00,18.3,18.33,18.3,18.33,4900.0,18.3,18.33,18.3,18.33,4900.0
2005-03-02 14:10:00,18.33,18.33,18.25,18.25,15200.0,18.33,18.33,18.25,18.25,15200.0
2005-03-02 14:15:00,18.24,18.25,18.24,18.25,9900.0,18.24,18.25,18.24,18.25,9900.0
2005-03-02 14:20:00,18.25,18.25,18.21,18.22,9000.0,18.25,18.25,18.21,18.22,9000.0
2005-03-02 14:25:00,18.24,18.25,18.2,18.24,6500.0,18.24,18.25,18.2,18.24,6500.0
2005-03-02 14:30:00,18.24,18.25,18.18,18.18,12700.0,18.24,18.25,18.18,18.18,12700.0
2005-03-02 14:35:00,18.17,18.18,18.1,18.13,13800.0,18.17,18.18,18.1,18.13,13800.0
2005-03-02 14:40:00,18.13,18.16,18.13,18.15,4400.0,18.13,18.16,18.13,18.15,4400.0
2005-03-02 14:45:00,18.13,18.14,18.1,18.12,7300.0,18.13,18.14,18.1,18.12,7300.0
2005-03-02 14:50:00,18.12,18.14,18.11,18.13,15300.0,18.12,18.14,18.11,18.13,15300.0
2005-03-02 14:55:00,18.13,18.17,18.11,18.16,11000.0,18.13,18.17,18.11,18.16,11000.0
2005-03-02 15:00:00,18.17,18.23,18.16,18.23,8000.0,18.17,18.23,18.16,18.23,8000.0
2005-03-02 15:05:00,18.23,18.28,18.23,18.28,9300.0,18.23,18.28,18.23,18.28,9300.0
2005-03-02 15:10:00,18.3,18.32,18.29,18.32,9500.0,18.3,18.32,18.29,18.32,9500.0
2005-03-02 15:15:00,18.32,18.34,18.27,18.27,17700.0,18.32,18.34,18.27,18.27,17700.0
2005-03-02 15:20:00,18.28,18.28,18.26,18.27,9700.0,18.28,18.28,18.26,18.27,9700.0
2005-03-02 15:25:00,18.28,18.32,18.28,18.31,10900.0,18.28,18.32,18.28,18.31,10900.0
2005-03-02 15:30:00,18.31,18.37,18.29,18.31,9500.0,18.31,18.37,18.29,18.31,9500.0
2005-03-02 15:35:00,18.32,18.32,18.28,18.28,6300.0,18.32,18.32,18.28,18.28,6300.0
2005-03-02 15:40:00,18.29,18.29,18.24,18.25,9400.0,18.29,18.29,18.24,18.25,9400.0
2005-03-02 15:45:00,18.26,18.26,18.24,18.25,7100.0,18.26,18.26,18.24,18.25,7100.0
2005-03-02 15:50:00,18.25,18.26,18.25,18.25,8800.0,18.25,18.26,18.25,18.25,8800.0
2005-03-02 15:55:00,18.26,18.26,18.21,18.21,18500.0,18.26,18.26,18.21,18.21,18500.0
2005-03-03 09:30:00,18.2,18.23,18.14,18.17,28400.0,18.2,18.23,18.14,18.17,28400.0
2005-03-03 09:35:00,18.17,18.18,18.04,18.1,10900.0,18.17,18.18,18.04,18.1,10900.0
2005-03-03 09:40:00,18.14,18.15,18.09,18.1,7600.0,18.14,18.15,18.09,18.1,7600.0
2005-03-03 09:45:00,18.13,18.2,18.13,18.16,6400.0,18.13,18.2,18.13,18.16,6400.0
2005-03-03 09:50:00,18.18,18.25,18.18,18.22,8800.0,18.18,18.25,18.18,18.22,8800.0
2005-03-03 09:55:00,18.23,18.3,18.22,18.27,4700.0,18.23,18.3,18.22,18.27,4700.0
2005-03-03 10:00:00,18.29,18.29,18.19,18.19,12200.0,18.29,18.29,18.19,18.19,12200.0
2005-03-03 10:05:00,18.2,18.28,18.2,18.24,10400.0,18.2,18.28,18.2,18.24,10400.0
2005-03-03 10:10:00,18.24,18.25,18.1,18.16,25600.0,18.24,18.25,18.1,18.16,25600.0
2005-03-03 10:15:00,18.16,18.16,18.09,18.09,6700.0,18.16,18.16,18.09,18.09,6700.0
2005-03-03 10:20:00,18.09,18.1,18.05,18.05,17000.0,18.09,18.1,18.05,18.05,17000.0
2005-03-03 10:25:00,18.05,18.06,17.9,17.9,40300.0,18.05,18.06,17.9,17.9,40300.0
2005-03-03 10:30:00,17.9,17.9,17.81,17.82,29400.0,17.9,17.9,17.81,17.82,29400.0
2005-03-03 10:35:00,17.82,17.84,17.8,17.83,30900.0,17.82,17.84,17.8,17.83,30900.0
2005-03-03 10:40:00,17.83,17.84,17.75,17.8,25800.0,17.83,17.84,17.75,17.8,25800.0
2005-03-03 10:45:00,17.79,17.8,17.77,17.8,7300.0,17.79,17.8,17.77,17.8,7300.0
2005-03-03 10:50:00,17.79,17.81,17.79,17.8,13700.0,17.79,17.81,17.79,17.8,13700.0
2005-03-03 10:55:00,17.81,17.82,17.8,17.82,6400.0,17.81,17.82,17.8,17.82,6400.0
2005-03-03 11:00:00,17.8,17.81,17.79,17.8,21200.0,17.8,17.81,17.79,17.8,21200.0
2005-03-03 11:05:00,17.8,17.8,17.78,17.8,11700.0,17.8,17.8,17.78,17.8,11700.0
2005-03-03 11:10:00,17.79,17.79,17.76,17.79,15500.0,17.79,17.79,17.76,17.79,15500.0
2005-03-03 11:15:00,17.77,17.79,17.75,17.79,9000.0,17.77,17.79,17.75,17.79,9000.0
2005-03-03 11:20:00,17.79,17.79,17.66,17.7,29300.0,17.79,17.79,17.66,17.7,29300.0
2005-03-03 11:25:00,17.7,17.74,17.7,17.72,16000.0,17.7,17.74,17.7,17.72,16000.0
2005-03-03 11:30:00,17.73,17.74,17.73,17.74,10400.0,17.73,17.74,17.73,17.74,10400.0
2005-03-03 11:35:00,17.73,17.74,17.71,17.73,14600.0,17.73,17.74,17.71,17.73,14600.0
2005-03-03 11:40:00,17.73,17.73,17.7,17.71,9100.0,17.73,17.73,17.7,17.71,9100.0
2005-03-03 11:45:00,17.7,17.7,17.53,17.53,38600.0,17.7,17.7,17.53,17.53,38600.0
2005-03-03 11:50:00,17.54,17.55,17.5,17.54,32000.0,17.54,17.55,17.5,17.54,32000.0
2005-03-03 11:55:00,17.54,17.54,17.47,17.51,30800.0,17.54,17.54,17.47,17.51,30800.0
2005-03-03 12:00:00,17.52,17.53,17.51,17.53,10300.0,17.52,17.53,17.51,17.53,10300.0
2005-03-03 12:05:00,17.53,17.66,17.52,17.66,23400.0,17.53,17.66,17.52,17.66,23400.0
2005-03-03 12:10:00,17.65,17.66,17.63,17.66,9300.0,17.65,17.66,17.63,17.66,9300.0
2005-03-03 12:15:00,17.66,17.68,17.65,17.66,10400.0,17.66,17.68,17.65,17.66,10400.0
2005-03-03 12:20:00,17.65,17.65,17.64,17.65,8500.0,17.65,17.65,17.64,17.65,8500.0
2005-03-03 12:25:00,17.65,17.65,17.61,17.61,11700.0,17.65,17.65,17.61,17.61,11700.0
2005-03-03 12:30:00,17.61,17.61,17.58,17.58,9900.0,17.61,17.61,17.58,17.58,9900.0
2005-03-03 12:35:00,17.59,17.61,17.58,17.61,10900.0,17.59,17.61,17.58,17.61,10900.0
2005-03-03 12:40:00,17.6,17.64,17.59,17.61,19100.0,17.6,17.64,17.59,17.61,19100.0
2005-03-03 12:45:00,17.62,17.62,17.61,17.62,8000.0,17.62,17.62,17.61,17.62,8000.0
2005-03-03 12:50:00,17.61,17.65,17.6,17.65,14300.0,17.61,17.65,17.6,17.65,14300.0
2005-03-03 12:55:00,17.65,17.65,17.64,17.65,3500.0,17.65,17.65,17.64,17.65,3500.0
2005-03-03 13:00:00,17.65,17.65,17.63,17.64,10000.0,17.65,17.65,17.63,17.64,10000.0
2005-03-03 13:05:00,17.64,17.64,17.63,17.63,7000.0,17.64,17.64,17.63,17.63,7000.0
2005-03-03 13:10:00,17.64,17.64,17.63,17.64,10500.0,17.64,17.64,17.63,17.64,10500.0
2005-03-03 13:15:00,17.64,17.64,17.62,17.62,7100.0,17.64,17.64,17.62,17.62,7100.0
2005-03-03 13:20:00,17.62,17.63,17.6,17.62,6800.0,17.62,17.63,17.6,17.62,6800.0
2005-03-03 13:25:00,17.62,17.62,17.6,17.6,9700.0,17.62,17.62,17.6,17.6,9700.0
2005-03-03 13:30:00,17.59,17.59,17.56,17.57,12100.0,17.59,17.59,17.56,17.57,12100.0
2005-03-03 13:35:00,17.56,17.57,17.56,17.57,6500.0,17.56,17.57,17.56,17.57,6500.0
2005-03-03 13:40:00,17.56,17.57,17.54,17.54,24500.0,17.56,17.57,17.54,17.54,24500.0
2005-03-03 13:45:00,17.55,17.58,17.55,17.57,6100.0,17.55,17.58,17.55,17.57,6100.0
2005-03-03 13:50:00,17.57,17.57,17.54,17.55,15900.0,17.57,17.57,17.54,17.55,15900.0
2005-03-03 13:55:00,17.55,17.61,17.55,17.61,12700.0,17.55,17.61,17.55,17.61,12700.0
2005-03-03 14:00:00,17.61,17.63,17.61,17.63,7200.0,17.61,17.63,17.61,17.63,7200.0
2005-03-03 14:05:00,17.63,17.65,17.63,17.65,13700.0,17.63,17.65,17.63,17.65,13700.0
2005-03-03 14:10:00,17.65,17.66,17.64,17.65,11600.0,17.65,17.66,17.64,17.65,11600.0
2005-03-03 14:15:00,17.65,17.66,17.64,17.64,7200.0,17.65,17.66,17.64,17.64,7200.0
2005-03-03 14:20:00,17.64,17.69,17.64,17.69,21500.0,17.64,17.69,17.64,17.69,21500.0
2005-03-03 14:25:00,17.69,17.72,17.69,17.69,14300.0,17.69,17.72,17.69,17.69,14300.0
2005-03-03 14:30:00,17.69,17.7,17.67,17.67,6700.0,17.69,17.7,17.67,17.67,6700.0
2005-03-03 14:35:00,17.67,17.68,17.64,17.64,14100.0,17.67,17.68,17.64,17.64,14100.0
2005-03-03 14:40:00,17.63,17.63,17.57,17.57,18500.0,17.63,17.63,17.57,17.57,18500.0
2005-03-03 14:45:00,17.56,17.57,17.56,17.57,8700.0,17.56,17.57,17.56,17.57,8700.0
2005-03-03 14:50:00,17.56,17.57,17.56,17.57,13800.0,17.56,17.57,17.56,17.57,13800.0
2005-03-03 14:55:00,17.57,17.58,17.57,17.58,9400.0,17.57,17.58,17.57,17.58,9400.0
2005-03-03 15:00:00,17.58,17.58,17.57,17.58,12000.0,17.58,17.58,17.57,17.58,12000.0
2005-03-03 15:05:00,17.58,17.58,17.57,17.58,9100.0,17.58,17.58,17.57,17.58,9100.0
2005-03-03 15:10:00,17.58,17.58,17.57,17.58,16400.0,17.58,17.58,17.57,17.58,16400.0
2005-03-03 15:15:00,17.58,17.58,17.57,17.58,14600.0,17.58,17.58,17.57,17.58,14600.0
2005-03-03 15:20:00,17.58,17.58,17.57,17.58,10700.0,17.58,17.58,17.57,17.58,10700.0
2005-03-03 15:25:00,17.58,17.58,17.58,17.58,8300.0,17.58,17.58,17.58,17.58,8300.0
2005-03-03 15:30:00,17.58,17.6,17.57,17.6,31000.0,17.58,17.6,17.57,17.6,31000.0
2005-03-03 15:35:00,17.6,17.73,17.6,17.73,40600.0,17.6,17.73,17.6,17.73,40600.0
2005-03-03 15:40:00,17.74,17.81,17.73,17.81,38500.0,17.74,17.81,17.73,17.81,38500.0
2005-03-03 15:45:00,17.8,17.81,17.77,17.78,28300.0,17.8,17.81,17.77,17.78,28300.0
2005-03-03 15:50:00,17.77,17.77,17.68,17.7,43400.0,17.77,17.77,17.68,17.7,43400.0
2005-03-03 15:55:00,17.68,17.7,17.65,17.66,52000.0,17.68,17.7,17.65,17.66,52000.0
2005-03-04 09:30:00,17.76,17.9,17.76,17.8,38000.0,17.76,17.9,17.76,17.8,38000.0
2005-03-04 09:35:00,17.84,17.99,17.84,17.98,9500.0,17.84,17.99,17.84,17.98,9500.0
2005-03-04 09:40:00,17.98,18.1,17.98,18.04,39100.0,17.98,18.1,17.98,18.04,39100.0
2005-03-04 09:45:00,18.06,18.08,17.94,17.98,12000.0,18.06,18.08,17.94,17.98,12000.0
2005-03-04 09:50:00,17.98,18.05,17.89,17.89,62600.0,17.98,18.05,17.89,17.89,62600.0
2005-03-04 09:55:00,17.9,18.08,17.9,18.01,14300.0,17.9,18.08,17.9,18.01,14300.0
2005-03-04 10:00:00,18.02,18.09,18.02,18.06,7900.0,18.02,18.09,18.02,18.06,7900.0
2005-03-04 10:05:00,18.07,18.1,18.03,18.03,14300.0,18.07,18.1,18.03,18.03,14300.0
2005-03-04 10:10:00,18.02,18.09,18.02,18.06,11200.0,18.02,18.09,18.02,18.06,11200.0
2005-03-04 10:15:00,18.07,18.18,18.07,18.17,17800.0,18.07,18.18,18.07,18.17,17800.0
2005-03-04 10:20:00,18.17,18.29,18.17,18.28,22300.0,18.17,18.29,18.17,18.28,22300.0
2005-03-04 10:25:00,18.29,18.3,18.2,18.2,14300.0,18.29,18.3,18.2,18.2,14300.0
2005-03-04 10:30:00,18.2,18.24,18.2,18.22,8600.0,18.2,18.24,18.2,18.22,8600.0
2005-03-04 10:35:00,18.22,18.22,18.06,18.12,29500.0,18.22,18.22,18.06,18.12,29500.0
2005-03-04 10:40:00,18.12,18.12,18.05,18.05,17700.0,18.12,18.12,18.05,18.05,17700.0
2005-03-04 10:45:00,18.07,18.11,18.06,18.09,11500.0,18.07,18.11,18.06,18.09,11500.0
2005-03-04 10:50:00,18.1,18.11,18.04,18.04,5900.0,18.1,18.11,18.04,18.04,5900.0
2005-03-04 10:55:00,18.06,18.06,18.01,18.04,6400.0,18.06,18.06,18.01,18.04,6400.0
2005-03-04 11:00:00,18.03,18.07,18.0,18.04,18700.0,18.03,18.07,18.0,18.04,18700.0
2005-03-04 11:05:00,18.06,18.08,18.01,18.04,8000.0,18.06,18.08,18.01,18.04,8000.0
2005-03-04 11:10:00,18.03,18.06,18.03,18.06,11800.0,18.03,18.06,18.03,18.06,11800.0
2005-03-04 11:15:00,18.05,18.15,18.05,18.14,8900.0,18.05,18.15,18.05,18.14,8900.0
2005-03-04 11:20:00,18.15,18.17,18.13,18.15,6100.0,18.15,18.17,18.13,18.15,6100.0
2005-03-04 11:25:00,18.14,18.16,18.13,18.15,38100.0,18.14,18.16,18.13,18.15,38100.0
2005-03-04 11:30:00,18.16,18.21,18.14,18.14,15300.0,18.16,18.21,18.14,18.14,15300.0
2005-03-04 11:35:00,18.15,18.15,18.12,18.12,7300.0,18.15,18.15,18.12,18.12,7300.0
2005-03-04 11:40:00,18.12,18.13,18.09,18.11,15200.0,18.12,18.13,18.09,18.11,15200.0
2005-03-04 11:45:00,18.11,18.13,18.09,18.13,12600.0,18.11,18.13,18.09,18.13,12600.0
2005-03-04 11:50:00,18.15,18.15,18.11,18.14,6300.0,18.15,18.15,18.11,18.14,6300.0
2005-03-04 11:55:00,18.14,18.19,18.14,18.17,4100.0,18.14,18.19,18.14,18.17,4100.0
2005-03-04 12:00:00,18.15,18.17,18.14,18.14,3900.0,18.15,18.17,18.14,18.14,3900.0
2005-03-04 12:05:00,18.13,18.14,18.06,18.07,22200.0,18.13,18.14,18.06,18.07,22200.0
2005-03-04 12:10:00,18.07,18.09,18.07,18.08,5600.0,18.07,18.09,18.07,18.08,5600.0
2005-03-04 12:15:00,18.09,18.12,18.09,18.1,4600.0,18.09,18.12,18.09,18.1,4600.0
2005-03-04 12:20:00,18.1,18.16,18.09,18.15,3100.0,18.1,18.16,18.09,18.15,3100.0
2005-03-04 12:25:00,18.15,18.15,18.11,18.11,3700.0,18.15,18.15,18.11,18.11,3700.0
2005-03-04 12:30:00,18.11,18.14,18.11,18.13,4100.0,18.11,18.14,18.11,18.13,4100.0
2005-03-04 12:35:00,18.13,18.16,18.12,18.16,4300.0,18.13,18.16,18.12,18.16,4300.0
2005-03-04 12:40:00,18.17,18.18,18.17,18.17,3200.0,18.17,18.18,18.17,18.17,3200.0
2005-03-04 12:45:00,18.18,18.19,18.17,18.19,4800.0,18.18,18.19,18.17,18.19,4800.0
2005-03-04 12:50:00,18.17,18.21,18.16,18.2,13400.0,18.17,18.21,18.16,18.2,13400.0
2005-03-04 12:55:00,18.21,18.23,18.21,18.22,4100.0,18.21,18.23,18.21,18.22,4100.0
2005-03-04 13:00:00,18.22,18.23,18.21,18.23,10200.0,18.22,18.23,18.21,18.23,10200.0
2005-03-04 13:05:00,18.23,18.23,18.21,18.21,3200.0,18.23,18.23,18.21,18.21,3200.0
2005-03-04 13:10:00,18.19,18.2,18.12,18.12,6100.0,18.19,18.2,18.12,18.12,6100.0
2005-03-04 13:15:00,18.12,18.12,18.05,18.06,4600.0,18.12,18.12,18.05,18.06,4600.0
2005-03-04 13:20:00,18.05,18.07,18.05,18.05,6100.0,18.05,18.07,18.05,18.05,6100.0
2005-03-04 13:25:00,18.06,18.07,18.05,18.05,4400.0,18.06,18.07,18.05,18.05,4400.0
2005-03-04 13:30:00,18.06,18.07,18.06,18.07,4100.0,18.06,18.07,18.06,18.07,4100.0
2005-03-04 13:35:00,18.07,18.07,18.05,18.07,3200.0,18.07,18.07,18.05,18.07,3200.0
2005-03-04 13:40:00,18.07,18.12,18.07,18.11,6000.0,18.07,18.12,18.07,18.11,6000.0
2005-03-04 13:45:00,18.11,18.14,18.11,18.12,6800.0,18.11,18.14,18.11,18.12,6800.0
2005-03-04 13:50:00,18.14,18.15,18.12,18.14,9500.0,18.14,18.15,18.12,18.14,9500.0
2005-03-04 13:55:00,18.14,18.15,18.12,18.14,9000.0,18.14,18.15,18.12,18.14,9000.0
2005-03-04 14:00:00,18.14,18.17,18.13,18.14,7100.0,18.14,18.17,18.13,18.14,7100.0
2005-03-04 14:05:00,18.14,18.15,18.12,18.13,4500.0,18.14,18.15,18.12,18.13,4500.0
2005-03-04 14:10:00,18.13,18.13,18.12,18.12,3100.0,18.13,18.13,18.12,18.12,3100.0
2005-03-04 14:15:00,18.12,18.14,18.1,18.13,4700.0,18.12,18.14,18.1,18.13,4700.0
2005-03-04 14:20:00,18.13,18.13,18.12,18.13,3400.0,18.13,18.13,18.12,18.13,3400.0
2005-03-04 14:25:00,18.12,18.13,18.1,18.11,5400.0,18.12,18.13,18.1,18.11,5400.0
2005-03-04 14:30:00,18.11,18.11,18.1,18.1,5500.0,18.11,18.11,18.1,18.1,5500.0
2005-03-04 14:35:00,18.11,18.12,18.05,18.06,35000.0,18.11,18.12,18.05,18.06,35000.0
2005-03-04 14:40:00,18.07,18.07,18.06,18.07,12300.0,18.07,18.07,18.06,18.07,12300.0
2005-03-04 14:45:00,18.08,18.08,18.06,18.07,4800.0,18.08,18.08,18.06,18.07,4800.0
2005-03-04 14:50:00,18.07,18.09,18.06,18.06,11800.0,18.07,18.09,18.06,18.06,11800.0
2005-03-04 14:55:00,18.07,18.07,18.04,18.06,4000.0,18.07,18.07,18.04,18.06,4000.0
2005-03-04 15:00:00,18.05,18.08,18.05,18.08,4900.0,18.05,18.08,18.05,18.08,4900.0
2005-03-04 15:05:00,18.08,18.11,18.08,18.11,3200.0,18.08,18.11,18.08,18.11,3200.0
2005-03-04 15:10:00,18.12,18.13,18.08,18.11,9400.0,18.12,18.13,18.08,18.11,9400.0
2005-03-04 15:15:00,18.1,18.16,18.1,18.14,5700.0,18.1,18.16,18.1,18.14,5700.0
2005-03-04 15:20:00,18.16,18.19,18.14,18.19,20900.0,18.16,18.19,18.14,18.19,20900.0
2005-03-04 15:25:00,18.19,18.19,18.18,18.19,10100.0,18.19,18.19,18.18,18.19,10100.0
2005-03-04 15:30:00,18.19,18.19,18.15,18.17,12800.0,18.19,18.19,18.15,18.17,12800.0
2005-03-04 15:35:00,18.17,18.18,18.14,18.14,11800.0,18.17,18.18,18.14,18.14,11800.0
2005-03-04 15:40:00,18.15,18.16,18.05,18.06,12400.0,18.15,18.16,18.05,18.06,12400.0
2005-03-04 15:45:00,18.06,18.07,18.04,18.06,20500.0,18.06,18.07,18.04,18.06,20500.0
2005-03-04 15:50:00,18.06,18.1,18.02,18.03,24800.0,18.06,18.1,18.02,18.03,24800.0
2005-03-04 15:55:00,18.03,18.11,18.02,18.1,30700.0,18.03,18.11,18.02,18.1,30700.0
2005-03-07 09:30:00,18.08,18.19,18.02,18.15,32500.0,18.08,18.19,18.02,18.15,32500.0
2005-03-07 09:35:00,18.14,18.22,18.13,18.22,12500.0,18.14,18.22,18.13,18.22,12500.0
2005-03-07 09:40:00,18.2,18.22,18.18,18.19,12400.0,18.2,18.22,18.18,18.19,12400.0
2005-03-07 09:45:00,18.2,18.25,18.19,18.24,26100.0,18.2,18.25,18.19,18.24,26100.0
2005-03-07 09:50:00,18.23,18.3,18.22,18.3,8100.0,18.23,18.3,18.22,18.3,8100.0
2005-03-07 09:55:00,18.3,18.4,18.3,18.39,31300.0,18.3,18.4,18.3,18.39,31300.0
2005-03-07 10:00:00,18.39,18.4,18.37,18.4,21200.0,18.39,18.4,18.37,18.4,21200.0
2005-03-07 10:05:00,18.4,18.4,18.38,18.38,10900.0,18.4,18.4,18.38,18.38,10900.0
2005-03-07 10:10:00,18.38,18.5,18.38,18.49,10800.0,18.38,18.5,18.38,18.49,10800.0
2005-03-07 10:15:00,18.49,18.53,18.43,18.46,20300.0,18.49,18.53,18.43,18.46,20300.0
2005-03-07 10:20:00,18.47,18.54,18.46,18.51,6300.0,18.47,18.54,18.46,18.51,6300.0
2005-03-07 10:25:00,18.51,18.51,18.46,18.51,10600.0,18.51,18.51,18.46,18.51,10600.0
2005-03-07 10:30:00,18.51,18.52,18.51,18.51,6700.0,18.51,18.52,18.51,18.51,6700.0
2005-03-07 10:35:00,18.52,18.53,18.51,18.52,8600.0,18.52,18.53,18.51,18.52,8600.0
2005-03-07 10:40:00,18.52,18.59,18.51,18.58,14900.0,18.52,18.59,18.51,18.58,14900.0
2005-03-07 10:45:00,18.58,18.65,18.58,18.58,13900.0,18.58,18.65,18.58,18.58,13900.0
2005-03-07 10:50:00,18.59,18.6,18.58,18.59,2000.0,18.59,18.6,18.58,18.59,2000.0
2005-03-07 10:55:00,18.6,18.6,18.58,18.58,3600.0,18.6,18.6,18.58,18.58,3600.0
2005-03-07 11:00:00,18.58,18.67,18.25,18.56,41500.0,18.58,18.67,18.25,18.56,41500.0
2005-03-07 11:05:00,18.56,18.56,18.51,18.53,6700.0,18.56,18.56,18.51,18.53,6700.0
2005-03-07 11:10:00,18.53,18.6,18.53,18.6,5100.0,18.53,18.6,18.53,18.6,5100.0
2005-03-07 11:15:00,18.59,18.59,18.5,18.53,7200.0,18.59,18.59,18.5,18.53,7200.0
2005-03-07 11:20:00,18.53,18.6,18.51,18.59,13300.0,18.53,18.6,18.51,18.59,13300.0
2005-03-07 11:25:00,18.57,18.6,18.55,18.6,5200.0,18.57,18.6,18.55,18.6,5200.0
2005-03-07 11:30:00,18.6,18.6,18.58,18.6,8700.0,18.6,18.6,18.58,18.6,8700.0
2005-03-07 11:35:00,18.6,18.6,18.59,18.6,5300.0,18.6,18.6,18.59,18.6,5300.0
2005-03-07 11:40:00,18.6,18.6,18.58,18.6,4200.0,18.6,18.6,18.58,18.6,4200.0
2005-03-07 11:45:00,18.6,18.6,18.59,18.59,4800.0,18.6,18.6,18.59,18.59,4800.0
2005-03-07 11:50:00,18.59,18.59,18.53,18.53,4800.0,18.59,18.59,18.53,18.53,4800.0
2005-03-07 11:55:00,18.53,18.57,18.4,18.4,25200.0,18.53,18.57,18.4,18.4,25200.0
2005-03-07 12:00:00,18.4,18.52,18.39,18.5,7300.0,18.4,18.52,18.39,18.5,7300.0
2005-03-07 12:05:00,18.5,18.55,18.49,18.52,5300.0,18.5,18.55,18.49,18.52,5300.0
2005-03-07 12:10:00,18.55,18.57,18.54,18.54,8800.0,18.55,18.57,18.54,18.54,8800.0
2005-03-07 12:15:00,18.54,18.56,18.53,18.53,4100.0,18.54,18.56,18.53,18.53,4100.0
2005-03-07 12:20:00,18.55,18.55,18.52,18.55,2600.0,18.55,18.55,18.52,18.55,2600.0
2005-03-07 12:25:00,18.54,18.55,18.53,18.54,3000.0,18.54,18.55,18.53,18.54,3000.0
2005-03-07 12:30:00,18.55,18.55,18.53,18.54,3700.0,18.55,18.55,18.53,18.54,3700.0
2005-03-07 12:35:00,18.54,18.57,18.53,18.55,6200.0,18.54,18.57,18.53,18.55,6200.0
2005-03-07 12:40:00,18.55,18.57,18.54,18.54,2200.0,18.55,18.57,18.54,18.54,2200.0
2005-03-07 12:45:00,18.53,18.54,18.5,18.51,2000.0,18.53,18.54,18.5,18.51,2000.0
2005-03-07 12:50:00,18.52,18.52,18.5,18.5,18100.0,18.52,18.52,18.5,18.5,18100.0
2005-03-07 12:55:00,18.49,18.5,18.47,18.48,4600.0,18.49,18.5,18.47,18.48,4600.0
2005-03-07 13:00:00,18.47,18.5,18.47,18.49,7700.0,18.47,18.5,18.47,18.49,7700.0
2005-03-07 13:05:00,18.49,18.5,18.48,18.5,5100.0,18.49,18.5,18.48,18.5,5100.0
2005-03-07 13:10:00,18.5,18.5,18.48,18.49,3700.0,18.5,18.5,18.48,18.49,3700.0
2005-03-07 13:15:00,18.5,18.5,18.47,18.47,1800.0,18.5,18.5,18.47,18.47,1800.0
2005-03-07 13:20:00,18.47,18.49,18.46,18.49,2500.0,18.47,18.49,18.46,18.49,2500.0
2005-03-07 13:25:00,18.49,18.49,18.45,18.49,4300.0,18.49,18.49,18.45,18.49,4300.0
2005-03-07 13:30:00,18.49,18.5,18.48,18.5,2800.0,18.49,18.5,18.48,18.5,2800.0
2005-03-07 13:35:00,18.49,18.5,18.49,18.5,1500.0,18.49,18.5,18.49,18.5,1500.0
2005-03-07 13:40:00,18.5,18.5,18.49,18.49,5600.0,18.5,18.5,18.49,18.49,5600.0
2005-03-07 13:45:00,18.49,18.5,18.49,18.5,5000.0,18.49,18.5,18.49,18.5,5000.0
2005-03-07 13:50:00,18.5,18.51,18.49,18.5,10900.0,18.5,18.51,18.49,18.5,10900.0
2005-03-07 13:55:00,18.49,18.5,18.49,18.5,3900.0,18.49,18.5,18.49,18.5,3900.0
2005-03-07 14:00:00,18.5,18.5,18.49,18.49,3400.0,18.5,18.5,18.49,18.49,3400.0
2005-03-07 14:05:00,18.5,18.5,18.5,18.5,2600.0,18.5,18.5,18.5,18.5,2600.0
2005-03-07 14:10:00,18.5,18.5,18.49,18.49,5800.0,18.5,18.5,18.49,18.49,5800.0
2005-03-07 14:15:00,18.5,18.5,18.48,18.48,5300.0,18.5,18.5,18.48,18.48,5300.0
2005-03-07 14:20:00,18.49,18.5,18.47,18.47,4700.0,18.49,18.5,18.47,18.47,4700.0
2005-03-07 14:25:00,18.47,18.47,18.35,18.37,18400.0,18.47,18.47,18.35,18.37,18400.0
2005-03-07 14:30:00,18.38,18.45,18.38,18.43,2600.0,18.38,18.45,18.38,18.43,2600.0
2005-03-07 14:35:00,18.43,18.43,18.38,18.4,4500.0,18.43,18.43,18.38,18.4,4500.0
2005-03-07 14:40:00,18.39,18.44,18.38,18.4,13800.0,18.39,18.44,18.38,18.4,13800.0
2005-03-07 14:45:00,18.39,18.41,18.39,18.4,1500.0,18.39,18.41,18.39,18.4,1500.0
2005-03-07 14:50:00,18.39,18.43,18.39,18.4,3700.0,18.39,18.43,18.39,18.4,3700.0
2005-03-07 14:55:00,18.4,18.4,18.36,18.4,7800.0,18.4,18.4,18.36,18.4,7800.0
2005-03-07 15:00:00,18.4,18.42,18.39,18.42,3200.0,18.4,18.42,18.39,18.42,3200.0
2005-03-07 15:05:00,18.42,18.45,18.41,18.45,6200.0,18.42,18.45,18.41,18.45,6200.0
2005-03-07 15:10:00,18.44,18.46,18.43,18.45,5400.0,18.44,18.46,18.43,18.45,5400.0
2005-03-07 15:15:00,18.44,18.45,18.42,18.44,4500.0,18.44,18.45,18.42,18.44,4500.0
2005-03-07 15:20:00,18.44,18.47,18.42,18.46,10600.0,18.44,18.47,18.42,18.46,10600.0
2005-03-07 15:25:00,18.46,18.46,18.43,18.44,5200.0,18.46,18.46,18.43,18.44,5200.0
2005-03-07 15:30:00,18.43,18.44,18.37,18.4,24700.0,18.43,18.44,18.37,18.4,24700.0
2005-03-07 15:35:00,18.42,18.42,18.39,18.4,7800.0,18.42,18.42,18.39,18.4,7800.0
2005-03-07 15:40:00,18.4,18.4,18.38,18.38,10500.0,18.4,18.4,18.38,18.38,10500.0
2005-03-07 15:45:00,18.37,18.39,18.36,18.36,5600.0,18.37,18.39,18.36,18.36,5600.0
2005-03-07 15:50:00,18.37,18.41,18.37,18.39,29700.0,18.37,18.41,18.37,18.39,29700.0
2005-03-07 15:55:00,18.4,18.41,18.35,18.39,68300.0,18.4,18.41,18.35,18.39,68300.0
2005-03-08 09:30:00,18.3,18.43,18.29,18.36,37200.0,18.3,18.43,18.29,18.36,37200.0
2005-03-08 09:35:00,18.39,18.39,18.34,18.35,7200.0,18.39,18.39,18.34,18.35,7200.0
2005-03-08 09:40:00,18.35,18.44,18.34,18.44,5200.0,18.35,18.44,18.34,18.44,5200.0
2005-03-08 09:45:00,18.45,18.46,18.35,18.35,12400.0,18.45,18.46,18.35,18.35,12400.0
2005-03-08 09:50:00,18.32,18.32,18.19,18.27,8500.0,18.32,18.32,18.19,18.27,8500.0
2005-03-08 09:55:00,18.26,18.29,18.24,18.29,5100.0,18.26,18.29,18.24,18.29,5100.0
2005-03-08 10:00:00,18.28,18.38,18.26,18.38,14900.0,18.28,18.38,18.26,18.38,14900.0
2005-03-08 10:05:00,18.38,18.39,18.32,18.39,16400.0,18.38,18.39,18.32,18.39,16400.0
2005-03-08 10:10:00,18.36,18.41,18.36,18.41,14800.0,18.36,18.41,18.36,18.41,14800.0
2005-03-08 10:15:00,18.41,18.49,18.41,18.48,7600.0,18.41,18.49,18.41,18.48,7600.0
2005-03-08 10:20:00,18.48,18.52,18.48,18.51,9500.0,18.48,18.52,18.48,18.51,9500.0
2005-03-08 10:25:00,18.46,18.49,18.4,18.49,7300.0,18.46,18.49,18.4,18.49,7300.0
2005-03-08 10:30:00,18.5,18.53,18.49,18.5,54100.0,18.5,18.53,18.49,18.5,54100.0
2005-03-08 10:35:00,18.48,18.48,18.44,18.44,5300.0,18.48,18.48,18.44,18.44,5300.0
2005-03-08 10:40:00,18.44,18.45,18.4,18.42,12000.0,18.44,18.45,18.4,18.42,12000.0
2005-03-08 10:45:00,18.4,18.42,18.38,18.38,5100.0,18.4,18.42,18.38,18.38,5100.0
2005-03-08 10:50:00,18.4,18.4,18.35,18.36,2700.0,18.4,18.4,18.35,18.36,2700.0
2005-03-08 10:55:00,18.36,18.37,18.32,18.34,2600.0,18.36,18.37,18.32,18.34,2600.0
2005-03-08 11:00:00,18.35,18.35,18.31,18.32,4200.0,18.35,18.35,18.31,18.32,4200.0
2005-03-08 11:05:00,18.31,18.33,18.22,18.24,8400.0,18.31,18.33,18.22,18.24,8400.0
2005-03-08 11:10:00,18.24,18.29,18.23,18.28,7100.0,18.24,18.29,18.23,18.28,7100.0
2005-03-08 11:15:00,18.28,18.28,18.25,18.25,4400.0,18.28,18.28,18.25,18.25,4400.0
2005-03-08 11:20:00,18.25,18.26,18.25,18.25,2900.0,18.25,18.26,18.25,18.25,2900.0
2005-03-08 11:25:00,18.25,18.25,18.25,18.25,2300.0,18.25,18.25,18.25,18.25,2300.0
2005-03-08 11:30:00,18.25,18.26,18.25,18.25,3600.0,18.25,18.26,18.25,18.25,3600.0
2005-03-08 11:35:00,18.26,18.26,18.25,18.25,2500.0,18.26,18.26,18.25,18.25,2500.0
2005-03-08 11:40:00,18.25,18.25,18.23,18.24,5400.0,18.25,18.25,18.23,18.24,5400.0
2005-03-08 11:45:00,18.24,18.24,18.21,18.23,3300.0,18.24,18.24,18.21,18.23,3300.0
2005-03-08 11:50:00,18.22,18.23,18.2,18.2,2900.0,18.22,18.23,18.2,18.2,2900.0
2005-03-08 11:55:00,18.21,18.21,18.12,18.12,4100.0,18.21,18.21,18.12,18.12,4100.0
2005-03-08 12:00:00,18.12,18.15,18.07,18.07,56900.0,18.12,18.15,18.07,18.07,56900.0
2005-03-08 12:05:00,18.07,18.1,18.07,18.1,15000.0,18.07,18.1,18.07,18.1,15000.0
2005-03-08 12:10:00,18.1,18.1,18.09,18.1,31400.0,18.1,18.1,18.09,18.1,31400.0
2005-03-08 12:15:00,18.1,18.1,18.09,18.09,14300.0,18.1,18.1,18.09,18.09,14300.0
2005-03-08 12:20:00,18.2,18.2,18.1,18.13,42900.0,18.2,18.2,18.1,18.13,42900.0
2005-03-08 12:25:00,18.14,18.15,18.14,18.15,7400.0,18.14,18.15,18.14,18.15,7400.0
2005-03-08 12:30:00,18.13,18.13,18.09,18.1,5400.0,18.13,18.13,18.09,18.1,5400.0
2005-03-08 12:35:00,18.09,18.16,18.09,18.16,5100.0,18.09,18.16,18.09,18.16,5100.0
2005-03-08 12:40:00,18.16,18.17,18.13,18.13,2100.0,18.16,18.17,18.13,18.13,2100.0
2005-03-08 12:45:00,18.12,18.13,18.09,18.09,1200.0,18.12,18.13,18.09,18.09,1200.0
2005-03-08 12:50:00,18.09,18.11,18.07,18.09,12000.0,18.09,18.11,18.07,18.09,12000.0
2005-03-08 12:55:00,18.09,18.17,18.09,18.15,15400.0,18.09,18.17,18.09,18.15,15400.0
2005-03-08 13:00:00,18.17,18.19,18.15,18.19,10700.0,18.17,18.19,18.15,18.19,10700.0
2005-03-08 13:05:00,18.19,18.21,18.18,18.18,14500.0,18.19,18.21,18.18,18.18,14500.0
2005-03-08 13:10:00,18.19,18.2,18.19,18.2,9700.0,18.19,18.2,18.19,18.2,9700.0
2005-03-08 13:15:00,18.2,18.21,18.19,18.2,10300.0,18.2,18.21,18.19,18.2,10300.0
2005-03-08 13:20:00,18.19,18.19,18.16,18.17,2000.0,18.19,18.19,18.16,18.17,2000.0
2005-03-08 13:25:00,18.17,18.17,18.17,18.17,900.0,18.17,18.17,18.17,18.17,900.0
2005-03-08 13:30:00,18.17,18.18,18.17,18.17,2900.0,18.17,18.18,18.17,18.17,2900.0
2005-03-08 13:35:00,18.17,18.18,18.16,18.16,2100.0,18.17,18.18,18.16,18.16,2100.0
2005-03-08 13:40:00,18.17,18.17,18.13,18.13,4000.0,18.17,18.17,18.13,18.13,4000.0
2005-03-08 13:45:00,18.12,18.13,18.12,18.13,1800.0,18.12,18.13,18.12,18.13,1800.0
2005-03-08 13:50:00,18.12,18.13,18.12,18.12,5600.0,18.12,18.13,18.12,18.12,5600.0
2005-03-08 13:55:00,18.11,18.12,18.1,18.1,2900.0,18.11,18.12,18.1,18.1,2900.0
2005-03-08 14:00:00,18.1,18.12,18.1,18.12,4100.0,18.1,18.12,18.1,18.12,4100.0
2005-03-08 14:05:00,18.13,18.19,18.13,18.19,6900.0,18.13,18.19,18.13,18.19,6900.0
2005-03-08 14:10:00,18.17,18.2,18.17,18.19,12900.0,18.17,18.2,18.17,18.19,12900.0
2005-03-08 14:15:00,18.2,18.2,18.17,18.18,2500.0,18.2,18.2,18.17,18.18,2500.0
2005-03-08 14:20:00,18.18,18.2,18.18,18.19,5200.0,18.18,18.2,18.18,18.19,5200.0
2005-03-08 14:25:00,18.2,18.2,18.19,18.19,2100.0,18.2,18.2,18.19,18.19,2100.0
2005-03-08 14:30:00,18.2,18.2,18.15,18.15,3700.0,18.2,18.2,18.15,18.15,3700.0
2005-03-08 14:35:00,18.15,18.17,18.15,18.17,4800.0,18.15,18.17,18.15,18.17,4800.0
2005-03-08 14:40:00,18.17,18.17,18.12,18.12,3200.0,18.17,18.17,18.12,18.12,3200.0
2005-03-08 14:45:00,18.12,18.13,18.11,18.11,2200.0,18.12,18.13,18.11,18.11,2200.0
2005-03-08 14:50:00,18.12,18.12,18.07,18.11,4600.0,18.12,18.12,18.07,18.11,4600.0
2005-03-08 14:55:00,18.11,18.14,18.11,18.14,3500.0,18.11,18.14,18.11,18.14,3500.0
2005-03-08 15:00:00,18.14,18.14,18.11,18.12,2200.0,18.14,18.14,18.11,18.12,2200.0
2005-03-08 15:05:00,18.12,18.12,18.08,18.09,4400.0,18.12,18.12,18.08,18.09,4400.0
2005-03-08 15:10:00,18.1,18.18,18.09,18.16,13700.0,18.1,18.18,18.09,18.16,13700.0
2005-03-08 15:15:00,18.17,18.2,18.17,18.2,7000.0,18.17,18.2,18.17,18.2,7000.0
2005-03-08 15:20:00,18.2,18.22,18.19,18.21,50900.0,18.2,18.22,18.19,18.21,50900.0
2005-03-08 15:25:00,18.21,18.21,18.18,18.2,19100.0,18.21,18.21,18.18,18.2,19100.0
2005-03-08 15:30:00,18.2,18.21,18.18,18.21,45600.0,18.2,18.21,18.18,18.21,45600.0
2005-03-08 15:35:00,18.2,18.2,18.19,18.2,15600.0,18.2,18.2,18.19,18.2,15600.0
2005-03-08 15:40:00,18.2,18.22,18.2,18.2,11300.0,18.2,18.22,18.2,18.2,11300.0
2005-03-08 15:45:00,18.21,18.23,18.2,18.21,13300.0,18.21,18.23,18.2,18.21,13300.0
2005-03-08 15:50:00,18.21,18.25,18.21,18.22,62800.0,18.21,18.25,18.21,18.22,62800.0
2005-03-08 15:55:00,18.23,18.27,18.21,18.21,45200.0,18.23,18.27,18.21,18.21,45200.0
2005-03-09 09:30:00,18.14,18.32,18.14,18.25,61100.0,18.14,18.32,18.14,18.25,61100.0
2005-03-09 09:35:00,18.24,18.32,18.23,18.32,8400.0,18.24,18.32,18.23,18.32,8400.0
2005-03-09 09:40:00,18.32,18.36,18.32,18.36,3600.0,18.32,18.36,18.32,18.36,3600.0
2005-03-09 09:45:00,18.36,18.36,18.31,18.34,5400.0,18.36,18.36,18.31,18.34,5400.0
2005-03-09 09:50:00,18.36,18.37,18.31,18.36,6600.0,18.36,18.37,18.31,18.36,6600.0
2005-03-09 09:55:00,18.36,18.37,18.32,18.35,38300.0,18.36,18.37,18.32,18.35,38300.0
2005-03-09 10:00:00,18.34,18.35,18.33,18.34,4600.0,18.34,18.35,18.33,18.34,4600.0
2005-03-09 10:05:00,18.34,18.35,18.32,18.32,1500.0,18.34,18.35,18.32,18.32,1500.0
2005-03-09 10:10:00,18.35,18.35,18.31,18.35,15700.0,18.35,18.35,18.31,18.35,15700.0
2005-03-09 10:15:00,18.35,18.38,18.34,18.38,5700.0,18.35,18.38,18.34,18.38,5700.0
2005-03-09 10:20:00,18.37,18.41,18.35,18.37,21800.0,18.37,18.41,18.35,18.37,21800.0
2005-03-09 10:25:00,18.37,18.45,18.36,18.41,4400.0,18.37,18.45,18.36,18.41,4400.0
2005-03-09 10:30:00,18.41,18.5,18.41,18.46,13400.0,18.41,18.5,18.41,18.46,13400.0
2005-03-09 10:35:00,18.45,18.51,18.43,18.49,15700.0,18.45,18.51,18.43,18.49,15700.0
2005-03-09 10:40:00,18.47,18.49,18.42,18.47,12500.0,18.47,18.49,18.42,18.47,12500.0
2005-03-09 10:45:00,18.47,18.5,18.44,18.5,28600.0,18.47,18.5,18.44,18.5,28600.0
2005-03-09 10:50:00,18.5,18.53,18.43,18.43,21800.0,18.5,18.53,18.43,18.43,21800.0
2005-03-09 10:55:00,18.44,18.5,18.44,18.47,9100.0,18.44,18.5,18.44,18.47,9100.0
2005-03-09 11:00:00,18.49,18.51,18.49,18.49,5200.0,18.49,18.51,18.49,18.49,5200.0
2005-03-09 11:05:00,18.49,18.49,18.38,18.38,15500.0,18.49,18.49,18.38,18.38,15500.0
2005-03-09 11:10:00,18.38,18.38,18.34,18.37,5700.0,18.38,18.38,18.34,18.37,5700.0
2005-03-09 11:15:00,18.37,18.42,18.37,18.42,3200.0,18.37,18.42,18.37,18.42,3200.0
2005-03-09 11:20:00,18.44,18.5,18.44,18.5,3500.0,18.44,18.5,18.44,18.5,3500.0
2005-03-09 11:25:00,18.5,18.53,18.48,18.48,6700.0,18.5,18.53,18.48,18.48,6700.0
2005-03-09 11:30:00,18.48,18.55,18.48,18.54,6300.0,18.48,18.55,18.48,18.54,6300.0
2005-03-09 11:35:00,18.53,18.56,18.51,18.51,7700.0,18.53,18.56,18.51,18.51,7700.0
2005-03-09 11:40:00,18.53,18.53,18.5,18.51,1200.0,18.53,18.53,18.5,18.51,1200.0
2005-03-09 11:45:00,18.5,18.54,18.5,18.54,4100.0,18.5,18.54,18.5,18.54,4100.0
2005-03-09 11:50:00,18.54,18.55,18.53,18.54,4800.0,18.54,18.55,18.53,18.54,4800.0
2005-03-09 11:55:00,18.54,18.54,18.53,18.53,800.0,18.54,18.54,18.53,18.53,800.0
2005-03-09 12:00:00,18.54,18.54,18.43,18.43,8000.0,18.54,18.54,18.43,18.43,8000.0
2005-03-09 12:05:00,18.43,18.43,18.41,18.41,3800.0,18.43,18.43,18.41,18.41,3800.0
2005-03-09 12:10:00,18.41,18.41,18.4,18.4,2000.0,18.41,18.41,18.4,18.4,2000.0
2005-03-09 12:15:00,18.41,18.41,18.33,18.33,5600.0,18.41,18.41,18.33,18.33,5600.0
2005-03-09 12:20:00,18.33,18.33,18.31,18.31,3100.0,18.33,18.33,18.31,18.31,3100.0
2005-03-09 12:25:00,18.31,18.31,18.3,18.3,1700.0,18.31,18.31,18.3,18.3,1700.0
2005-03-09 12:30:00,18.29,18.31,18.29,18.3,2600.0,18.29,18.31,18.29,18.3,2600.0
2005-03-09 12:35:00,18.3,18.31,18.29,18.31,30300.0,18.3,18.31,18.29,18.31,30300.0
2005-03-09 12:40:00,18.31,18.31,18.27,18.29,7600.0,18.31,18.31,18.27,18.29,7600.0
2005-03-09 12:45:00,18.29,18.29,18.26,18.27,5300.0,18.29,18.29,18.26,18.27,5300.0
2005-03-09 12:50:00,18.26,18.27,18.2,18.22,7500.0,18.26,18.27,18.2,18.22,7500.0
2005-03-09 12:55:00,18.22,18.22,18.12,18.14,7900.0,18.22,18.22,18.12,18.14,7900.0
2005-03-09 13:00:00,18.13,18.2,18.13,18.17,4800.0,18.13,18.2,18.13,18.17,4800.0
2005-03-09 13:05:00,18.15,18.27,18.14,18.27,18600.0,18.15,18.27,18.14,18.27,18600.0
2005-03-09 13:10:00,18.29,18.29,18.26,18.26,12900.0,18.29,18.29,18.26,18.26,12900.0
2005-03-09 13:15:00,18.26,18.27,18.25,18.25,5000.0,18.26,18.27,18.25,18.25,5000.0
2005-03-09 13:20:00,18.23,18.27,18.23,18.27,7300.0,18.23,18.27,18.23,18.27,7300.0
2005-03-09 13:25:00,18.27,18.27,18.21,18.22,9800.0,18.27,18.27,18.21,18.22,9800.0
2005-03-09 13:30:00,18.22,18.27,18.22,18.27,12200.0,18.22,18.27,18.22,18.27,12200.0
2005-03-09 13:35:00,18.29,18.29,18.25,18.26,3900.0,18.29,18.29,18.25,18.26,3900.0
2005-03-09 13:40:00,18.28,18.31,18.23,18.27,7700.0,18.28,18.31,18.23,18.27,7700.0
2005-03-09 13:45:00,18.27,18.3,18.27,18.3,1800.0,18.27,18.3,18.27,18.3,1800.0
2005-03-09 13:50:00,18.29,18.3,18.28,18.3,5500.0,18.29,18.3,18.28,18.3,5500.0
2005-03-09 13:55:00,18.29,18.33,18.29,18.3,10300.0,18.29,18.33,18.29,18.3,10300.0
2005-03-09 14:00:00,18.3,18.32,18.29,18.29,2800.0,18.3,18.32,18.29,18.29,2800.0
2005-03-09 14:05:00,18.3,18.3,18.27,18.27,6000.0,18.3,18.3,18.27,18.27,6000.0
2005-03-09 14:10:00,18.29,18.29,18.28,18.29,3000.0,18.29,18.29,18.28,18.29,3000.0
2005-03-09 14:15:00,18.29,18.29,18.25,18.26,11700.0,18.29,18.29,18.25,18.26,11700.0
2005-03-09 14:20:00,18.29,18.3,18.26,18.26,13800.0,18.29,18.3,18.26,18.26,13800.0
2005-03-09 14:25:00,18.26,18.26,18.18,18.25,9800.0,18.26,18.26,18.18,18.25,9800.0
2005-03-09 14:30:00,18.28,18.3,18.28,18.28,2000.0,18.28,18.3,18.28,18.28,2000.0
2005-03-09 14:35:00,18.28,18.29,18.24,18.25,4700.0,18.28,18.29,18.24,18.25,4700.0
2005-03-09 14:40:00,18.25,18.29,18.25,18.29,3600.0,18.25,18.29,18.25,18.29,3600.0
2005-03-09 14:45:00,18.28,18.29,18.28,18.29,1600.0,18.28,18.29,18.28,18.29,1600.0
2005-03-09 14:50:00,18.28,18.28,18.25,18.25,1200.0,18.28,18.28,18.25,18.25,1200.0
2005-03-09 14:55:00,18.27,18.27,18.25,18.25,3600.0,18.27,18.27,18.25,18.25,3600.0
2005-03-09 15:00:00,18.27,18.29,18.25,18.28,4800.0,18.27,18.29,18.25,18.28,4800.0
2005-03-09 15:05:00,18.28,18.28,18.25,18.27,1700.0,18.28,18.28,18.25,18.27,1700.0
2005-03-09 15:10:00,18.27,18.29,18.2,18.2,9900.0,18.27,18.29,18.2,18.2,9900.0
2005-03-09 15:15:00,18.2,18.28,18.2,18.28,12000.0,18.2,18.28,18.2,18.28,12000.0
2005-03-09 15:20:00,18.28,18.3,18.28,18.28,4800.0,18.28,18.3,18.28,18.28,4800.0
2005-03-09 15:25:00,18.29,18.3,18.28,18.3,2900.0,18.29,18.3,18.28,18.3,2900.0
2005-03-09 15:30:00,18.29,18.3,18.28,18.29,1900.0,18.29,18.3,18.28,18.29,1900.0
2005-03-09 15:35:00,18.29,18.3,18.27,18.27,4400.0,18.29,18.3,18.27,18.27,4400.0
2005-03-09 15:40:00,18.27,18.27,18.25,18.26,4200.0,18.27,18.27,18.25,18.26,4200.0
2005-03-09 15:45:00,18.25,18.26,18.23,18.23,11200.0,18.25,18.26,18.23,18.23,11200.0
2005-03-09 15:50:00,18.21,18.21,18.18,18.21,13400.0,18.21,18.21,18.18,18.21,13400.0
2005-03-09 15:55:00,18.2,18.24,18.2,18.2,20600.0,18.2,18.24,18.2,18.2,20600.0
2005-03-10 09:30:00,18.2,18.34,18.2,18.26,12700.0,18.2,18.34,18.2,18.26,12700.0
2005-03-10 09:35:00,18.26,18.37,18.21,18.33,15400.0,18.26,18.37,18.21,18.33,15400.0
2005-03-10 09:40:00,18.31,18.32,18.3,18.31,8000.0,18.31,18.32,18.3,18.31,8000.0
2005-03-10 09:45:00,18.31,18.31,18.3,18.3,4600.0,18.31,18.31,18.3,18.3,4600.0
2005-03-10 09:50:00,18.3,18.32,18.3,18.31,5800.0,18.3,18.32,18.3,18.31,5800.0
2005-03-10 09:55:00,18.31,18.35,18.31,18.35,900.0,18.31,18.35,18.31,18.35,900.0
2005-03-10 10:00:00,18.34,18.36,18.33,18.33,3200.0,18.34,18.36,18.33,18.33,3200.0
2005-03-10 10:05:00,18.33,18.35,18.31,18.33,2100.0,18.33,18.35,18.31,18.33,2100.0
2005-03-10 10:10:00,18.3,18.34,18.26,18.31,9700.0,18.3,18.34,18.26,18.31,9700.0
2005-03-10 10:15:00,18.31,18.33,18.26,18.29,3300.0,18.31,18.33,18.26,18.29,3300.0
2005-03-10 10:20:00,18.31,18.31,18.25,18.29,900.0,18.31,18.31,18.25,18.29,900.0
2005-03-10 10:25:00,18.3,18.3,18.27,18.27,3700.0,18.3,18.3,18.27,18.27,3700.0
2005-03-10 10:30:00,18.28,18.28,18.22,18.22,4100.0,18.28,18.28,18.22,18.22,4100.0
2005-03-10 10:35:00,18.22,18.23,18.21,18.23,1500.0,18.22,18.23,18.21,18.23,1500.0
2005-03-10 10:40:00,18.23,18.23,18.21,18.23,4100.0,18.23,18.23,18.21,18.23,4100.0
2005-03-10 10:45:00,18.21,18.21,18.2,18.2,4600.0,18.21,18.21,18.2,18.2,4600.0
2005-03-10 10:50:00,18.2,18.21,18.2,18.21,4200.0,18.2,18.21,18.2,18.21,4200.0
2005-03-10 10:55:00,18.2,18.21,18.2,18.2,3300.0,18.2,18.21,18.2,18.2,3300.0
2005-03-10 11:00:00,18.2,18.2,18.2,18.2,7800.0,18.2,18.2,18.2,18.2,7800.0
2005-03-10 11:05:00,18.2,18.2,18.19,18.19,16400.0,18.2,18.2,18.19,18.19,16400.0
2005-03-10 11:10:00,18.18,18.18,18.15,18.15,11200.0,18.18,18.18,18.15,18.15,11200.0
2005-03-10 11:15:00,18.15,18.17,18.15,18.16,2400.0,18.15,18.17,18.15,18.16,2400.0
2005-03-10 11:20:00,18.16,18.16,18.14,18.15,4800.0,18.16,18.16,18.14,18.15,4800.0
2005-03-10 11:25:00,18.15,18.16,18.15,18.16,3900.0,18.15,18.16,18.15,18.16,3900.0
2005-03-10 11:30:00,18.15,18.16,18.15,18.16,7100.0,18.15,18.16,18.15,18.16,7100.0
2005-03-10 11:35:00,18.15,18.2,18.15,18.16,8200.0,18.15,18.2,18.15,18.16,8200.0
2005-03-10 11:40:00,18.15,18.19,18.15,18.16,8200.0,18.15,18.19,18.15,18.16,8200.0
2005-03-10 11:45:00,18.16,18.2,18.15,18.19,3900.0,18.16,18.2,18.15,18.19,3900.0
2005-03-10 11:50:00,18.2,18.22,18.16,18.16,10300.0,18.2,18.22,18.16,18.16,10300.0
2005-03-10 11:55:00,18.17,18.17,18.12,18.16,17400.0,18.17,18.17,18.12,18.16,17400.0
2005-03-10 12:00:00,18.14,18.15,18.12,18.13,5900.0,18.14,18.15,18.12,18.13,5900.0
2005-03-10 12:05:00,18.12,18.12,18.1,18.1,10100.0,18.12,18.12,18.1,18.1,10100.0
2005-03-10 12:10:00,18.11,18.12,18.1,18.11,3900.0,18.11,18.12,18.1,18.11,3900.0
2005-03-10 12:15:00,18.11,18.12,18.1,18.1,3900.0,18.11,18.12,18.1,18.1,3900.0
2005-03-10 12:20:00,18.1,18.11,18.1,18.1,22800.0,18.1,18.11,18.1,18.1,22800.0
2005-03-10 12:25:00,18.1,18.11,18.09,18.11,12900.0,18.1,18.11,18.09,18.11,12900.0
2005-03-10 12:30:00,18.12,18.16,18.11,18.11,11600.0,18.12,18.16,18.11,18.11,11600.0
2005-03-10 12:35:00,18.11,18.12,18.11,18.11,600.0,18.11,18.12,18.11,18.11,600.0
2005-03-10 12:40:00,18.11,18.12,18.06,18.06,7300.0,18.11,18.12,18.06,18.06,7300.0
2005-03-10 12:45:00,18.08,18.08,18.06,18.06,1200.0,18.08,18.08,18.06,18.06,1200.0
2005-03-10 12:50:00,18.07,18.07,18.07,18.07,2300.0,18.07,18.07,18.07,18.07,2300.0
2005-03-10 12:55:00,18.07,18.1,18.07,18.1,6200.0,18.07,18.1,18.07,18.1,6200.0
2005-03-10 13:00:00,18.1,18.11,18.09,18.09,2400.0,18.1,18.11,18.09,18.09,2400.0
2005-03-10 13:05:00,18.09,18.1,18.09,18.09,5200.0,18.09,18.1,18.09,18.09,5200.0
2005-03-10 13:10:00,18.09,18.09,18.08,18.08,7300.0,18.09,18.09,18.08,18.08,7300.0
2005-03-10 13:15:00,18.08,18.08,18.08,18.08,4300.0,18.08,18.08,18.08,18.08,4300.0
2005-03-10 13:20:00,18.08,18.1,18.08,18.1,5500.0,18.08,18.1,18.08,18.1,5500.0
2005-03-10 13:25:00,18.1,18.11,18.08,18.09,8600.0,18.1,18.11,18.08,18.09,8600.0
2005-03-10 13:30:00,18.08,18.1,18.07,18.07,13800.0,18.08,18.1,18.07,18.07,13800.0
2005-03-10 13:35:00,18.08,18.11,18.07,18.11,6800.0,18.08,18.11,18.07,18.11,6800.0
2005-03-10 13:40:00,18.11,18.11,18.09,18.11,1300.0,18.11,18.11,18.09,18.11,1300.0
2005-03-10 13:45:00,18.11,18.16,18.11,18.15,18400.0,18.11,18.16,18.11,18.15,18400.0
2005-03-10 13:50:00,18.13,18.16,18.12,18.12,9600.0,18.13,18.16,18.12,18.12,9600.0
2005-03-10 13:55:00,18.14,18.14,18.1,18.13,6900.0,18.14,18.14,18.1,18.13,6900.0
2005-03-10 14:00:00,18.13,18.13,18.11,18.13,1500.0,18.13,18.13,18.11,18.13,1500.0
2005-03-10 14:05:00,18.11,18.12,18.11,18.11,2400.0,18.11,18.12,18.11,18.11,2400.0
2005-03-10 14:10:00,18.11,18.11,18.07,18.08,6600.0,18.11,18.11,18.07,18.08,6600.0
2005-03-10 14:15:00,18.09,18.09,18.06,18.07,1200.0,18.09,18.09,18.06,18.07,1200.0
2005-03-10 14:20:00,18.06,18.06,18.02,18.03,7000.0,18.06,18.06,18.02,18.03,7000.0
2005-03-10 14:25:00,18.02,18.03,18.01,18.01,7100.0,18.02,18.03,18.01,18.01,7100.0
2005-03-10 14:30:00,18.03,18.03,18.01,18.02,6400.0,18.03,18.03,18.01,18.02,6400.0
2005-03-10 14:35:00,18.01,18.02,17.99,18.01,5500.0,18.01,18.02,17.99,18.01,5500.0
2005-03-10 14:40:00,18.01,18.04,18.01,18.04,5800.0,18.01,18.04,18.01,18.04,5800.0
2005-03-10 14:45:00,18.04,18.05,18.03,18.04,2600.0,18.04,18.05,18.03,18.04,2600.0
2005-03-10 14:50:00,18.04,18.05,18.04,18.04,2400.0,18.04,18.05,18.04,18.04,2400.0
2005-03-10 14:55:00,18.05,18.06,18.04,18.05,4800.0,18.05,18.06,18.04,18.05,4800.0
2005-03-10 15:00:00,18.05,18.07,18.04,18.05,54800.0,18.05,18.07,18.04,18.05,54800.0
2005-03-10 15:05:00,18.05,18.05,18.0,18.01,7200.0,18.05,18.05,18.0,18.01,7200.0
2005-03-10 15:10:00,18.01,18.03,18.0,18.03,5600.0,18.01,18.03,18.0,18.03,5600.0
2005-03-10 15:15:00,18.03,18.03,18.01,18.01,9000.0,18.03,18.03,18.01,18.01,9000.0
2005-03-10 15:20:00,18.01,18.01,18.0,18.01,21600.0,18.01,18.01,18.0,18.01,21600.0
2005-03-10 15:25:00,18.01,18.01,18.0,18.01,5100.0,18.01,18.01,18.0,18.01,5100.0
2005-03-10 15:30:00,18.01,18.01,18.0,18.01,4200.0,18.01,18.01,18.0,18.01,4200.0
2005-03-10 15:35:00,18.01,18.01,18.0,18.0,31300.0,18.01,18.01,18.0,18.0,31300.0
2005-03-10 15:40:00,18.01,18.01,18.0,18.0,17600.0,18.01,18.01,18.0,18.0,17600.0
2005-03-10 15:45:00,18.01,18.01,17.98,18.0,45000.0,18.01,18.01,17.98,18.0,45000.0
2005-03-10 15:50:00,18.0,18.01,17.99,18.0,13300.0,18.0,18.01,17.99,18.0,13300.0
2005-03-10 15:55:00,18.0,18.02,17.99,18.02,68500.0,18.0,18.02,17.99,18.02,68500.0
2005-03-11 09:30:00,18.0,18.13,18.0,18.04,11500.0,18.0,18.13,18.0,18.04,11500.0
2005-03-11 09:35:00,18.03,18.07,18.02,18.07,18200.0,18.03,18.07,18.02,18.07,18200.0
2005-03-11 09:40:00,18.07,18.19,18.06,18.18,5100.0,18.07,18.19,18.06,18.18,5100.0
2005-03-11 09:45:00,18.2,18.23,18.18,18.22,6000.0,18.2,18.23,18.18,18.22,6000.0
2005-03-11 09:50:00,18.22,18.38,18.2,18.38,13900.0,18.22,18.38,18.2,18.38,13900.0
2005-03-11 09:55:00,18.37,18.37,18.28,18.29,10000.0,18.37,18.37,18.28,18.29,10000.0
2005-03-11 10:00:00,18.3,18.37,18.29,18.35,31800.0,18.3,18.37,18.29,18.35,31800.0
2005-03-11 10:05:00,18.36,18.36,18.3,18.3,10300.0,18.36,18.36,18.3,18.3,10300.0
2005-03-11 10:10:00,18.3,18.32,18.28,18.28,3000.0,18.3,18.32,18.28,18.28,3000.0
2005-03-11 10:15:00,18.28,18.28,18.2,18.24,7000.0,18.28,18.28,18.2,18.24,7000.0
2005-03-11 10:20:00,18.24,18.27,18.23,18.27,3400.0,18.24,18.27,18.23,18.27,3400.0
2005-03-11 10:25:00,18.28,18.3,18.28,18.3,4500.0,18.28,18.3,18.28,18.3,4500.0
2005-03-11 10:30:00,18.3,18.3,18.16,18.16,5100.0,18.3,18.3,18.16,18.16,5100.0
2005-03-11 10:35:00,18.16,18.22,18.16,18.19,6300.0,18.16,18.22,18.16,18.19,6300.0
2005-03-11 10:40:00,18.21,18.22,18.21,18.21,1400.0,18.21,18.22,18.21,18.21,1400.0
2005-03-11 10:45:00,18.21,18.23,18.18,18.18,5200.0,18.21,18.23,18.18,18.18,5200.0
2005-03-11 10:50:00,18.19,18.19,18.11,18.11,4900.0,18.19,18.19,18.11,18.11,4900.0
2005-03-11 10:55:00,18.11,18.11,18.05,18.06,7000.0,18.11,18.11,18.05,18.06,7000.0
2005-03-11 11:00:00,18.06,18.06,18.0,18.0,5300.0,18.06,18.06,18.0,18.0,5300.0
2005-03-11 11:05:00,18.0,18.0,17.97,18.0,9600.0,18.0,18.0,17.97,18.0,9600.0
2005-03-11 11:10:00,18.0,18.05,18.0,18.01,11700.0,18.0,18.05,18.0,18.01,11700.0
2005-03-11 11:15:00,18.01,18.03,18.01,18.02,9700.0,18.01,18.03,18.01,18.02,9700.0
2005-03-11 11:20:00,18.03,18.03,18.01,18.02,5800.0,18.03,18.03,18.01,18.02,5800.0
2005-03-11 11:25:00,18.0,18.01,17.96,17.97,9800.0,18.0,18.01,17.96,17.97,9800.0
2005-03-11 11:30:00,17.97,17.99,17.95,17.96,3700.0,17.97,17.99,17.95,17.96,3700.0
2005-03-11 11:35:00,17.97,17.97,17.97,17.97,500.0,17.97,17.97,17.97,17.97,500.0
2005-03-11 11:40:00,17.97,18.01,17.96,17.97,12900.0,17.97,18.01,17.96,17.97,12900.0
2005-03-11 11:45:00,17.98,18.02,17.98,18.0,2600.0,17.98,18.02,17.98,18.0,2600.0
2005-03-11 11:50:00,18.01,18.01,17.98,18.0,15100.0,18.01,18.01,17.98,18.0,15100.0
2005-03-11 11:55:00,18.01,18.01,18.01,18.01,200.0,18.01,18.01,18.01,18.01,200.0
2005-03-11 12:00:00,18.0,18.0,17.96,17.96,3900.0,18.0,18.0,17.96,17.96,3900.0
2005-03-11 12:05:00,17.98,17.99,17.98,17.99,700.0,17.98,17.99,17.98,17.99,700.0
2005-03-11 12:10:00,17.99,18.0,17.98,18.0,6100.0,17.99,18.0,17.98,18.0,6100.0
2005-03-11 12:15:00,18.02,18.02,18.01,18.01,1500.0,18.02,18.02,18.01,18.01,1500.0
2005-03-11 12:20:00,18.01,18.01,18.01,18.01,0.0,18.01,18.01,18.01,18.01,0.0
2005-03-11 12:25:00,18.01,18.02,18.01,18.01,9700.0,18.01,18.02,18.01,18.01,9700.0
2005-03-11 12:30:00,18.02,18.02,18.0,18.0,900.0,18.02,18.02,18.0,18.0,900.0
2005-03-11 12:35:00,18.0,18.0,17.99,18.0,1100.0,18.0,18.0,17.99,18.0,1100.0
2005-03-11 12:40:00,17.99,18.0,17.99,17.99,800.0,17.99,18.0,17.99,17.99,800.0
2005-03-11 12:45:00,18.0,18.0,18.0,18.0,800.0,18.0,18.0,18.0,18.0,800.0
2005-03-11 12:50:00,17.99,17.99,17.98,17.98,3500.0,17.99,17.99,17.98,17.98,3500.0
2005-03-11 12:55:00,17.98,17.99,17.96,17.99,2100.0,17.98,17.99,17.96,17.99,2100.0
2005-03-11 13:00:00,17.99,17.99,17.99,17.99,700.0,17.99,17.99,17.99,17.99,700.0
2005-03-11 13:05:00,17.99,18.0,17.97,17.98,2000.0,17.99,18.0,17.97,17.98,2000.0
2005-03-11 13:10:00,17.99,17.99,17.97,17.98,1100.0,17.99,17.99,17.97,17.98,1100.0
2005-03-11 13:15:00,17.97,17.99,17.97,17.99,1200.0,17.97,17.99,17.97,17.99,1200.0
2005-03-11 13:20:00,17.99,17.99,17.96,17.97,4700.0,17.99,17.99,17.96,17.97,4700.0
2005-03-11 13:25:00,17.97,18.04,17.96,18.04,10000.0,17.97,18.04,17.96,18.04,10000.0
2005-03-11 13:30:00,18.04,18.07,18.04,18.07,4000.0,18.04,18.07,18.04,18.07,4000.0
2005-03-11 13:35:00,18.06,18.06,17.95,17.97,34600.0,18.06,18.06,17.95,17.97,34600.0
2005-03-11 13:40:00,17.97,17.97,17.86,17.87,22600.0,17.97,17.97,17.86,17.87,22600.0
2005-03-11 13:45:00,17.87,17.91,17.85,17.88,15900.0,17.87,17.91,17.85,17.88,15900.0
2005-03-11 13:50:00,17.86,17.9,17.86,17.89,13300.0,17.86,17.9,17.86,17.89,13300.0
2005-03-11 13:55:00,17.9,17.94,17.89,17.92,14800.0,17.9,17.94,17.89,17.92,14800.0
2005-03-11 14:00:00,17.93,17.98,17.93,17.93,14700.0,17.93,17.98,17.93,17.93,14700.0
2005-03-11 14:05:00,17.94,17.96,17.92,17.96,5300.0,17.94,17.96,17.92,17.96,5300.0
2005-03-11 14:10:00,17.96,18.02,17.96,18.02,19300.0,17.96,18.02,17.96,18.02,19300.0
2005-03-11 14:15:00,18.02,18.03,18.0,18.03,4900.0,18.02,18.03,18.0,18.03,4900.0
2005-03-11 14:20:00,18.02,18.02,18.0,18.01,3500.0,18.02,18.02,18.0,18.01,3500.0
2005-03-11 14:25:00,18.01,18.01,18.0,18.01,34400.0,18.01,18.01,18.0,18.01,34400.0
2005-03-11 14:30:00,18.0,18.01,17.96,18.0,18100.0,18.0,18.01,17.96,18.0,18100.0
2005-03-11 14:35:00,18.0,18.0,17.99,17.99,22400.0,18.0,18.0,17.99,17.99,22400.0
2005-03-11 14:40:00,17.99,18.01,17.98,18.0,5200.0,17.99,18.01,17.98,18.0,5200.0
2005-03-11 14:45:00,18.01,18.01,18.0,18.0,4500.0,18.01,18.01,18.0,18.0,4500.0
2005-03-11 14:50:00,18.0,18.04,17.98,18.01,8700.0,18.0,18.04,17.98,18.01,8700.0
2005-03-11 14:55:00,18.01,18.02,17.98,18.01,2700.0,18.01,18.02,17.98,18.01,2700.0
2005-03-11 15:00:00,18.01,18.01,17.92,17.94,9100.0,18.01,18.01,17.92,17.94,9100.0
2005-03-11 15:05:00,17.95,17.98,17.94,17.98,7300.0,17.95,17.98,17.94,17.98,7300.0
2005-03-11 15:10:00,17.98,17.99,17.98,17.98,5300.0,17.98,17.99,17.98,17.98,5300.0
2005-03-11 15:15:00,17.98,17.98,17.95,17.96,13900.0,17.98,17.98,17.95,17.96,13900.0
2005-03-11 15:20:00,17.95,17.95,17.91,17.92,9800.0,17.95,17.95,17.91,17.92,9800.0
2005-03-11 15:25:00,17.93,17.94,17.93,17.93,5200.0,17.93,17.94,17.93,17.93,5200.0
2005-03-11 15:30:00,17.94,17.94,17.9,17.9,10300.0,17.94,17.94,17.9,17.9,10300.0
2005-03-11 15:35:00,17.9,17.94,17.9,17.94,8100.0,17.9,17.94,17.9,17.94,8100.0
2005-03-11 15:40:00,17.94,17.95,17.93,17.95,16100.0,17.94,17.95,17.93,17.95,16100.0
2005-03-11 15:45:00,17.94,17.98,17.94,17.96,12700.0,17.94,17.98,17.94,17.96,12700.0
2005-03-11 15:50:00,17.96,17.98,17.96,17.98,3200.0,17.96,17.98,17.96,17.98,3200.0
2005-03-11 15:55:00,17.98,17.98,17.91,17.95,22000.0,17.98,17.98,17.91,17.95,22000.0
2005-03-14 09:30:00,18.0,18.16,17.9,18.12,22700.0,18.0,18.16,17.9,18.12,22700.0
2005-03-14 09:35:00,18.14,18.18,18.12,18.15,14300.0,18.14,18.18,18.12,18.15,14300.0
2005-03-14 09:40:00,18.12,18.14,18.09,18.1,13800.0,18.12,18.14,18.09,18.1,13800.0
2005-03-14 09:45:00,18.08,18.1,18.01,18.04,9900.0,18.08,18.1,18.01,18.04,9900.0
2005-03-14 09:50:00,18.03,18.16,18.01,18.16,7200.0,18.03,18.16,18.01,18.16,7200.0
2005-03-14 09:55:00,18.16,18.16,18.14,18.15,2900.0,18.16,18.16,18.14,18.15,2900.0
2005-03-14 10:00:00,18.15,18.2,18.12,18.2,21500.0,18.15,18.2,18.12,18.2,21500.0
2005-03-14 10:05:00,18.19,18.24,18.19,18.24,48000.0,18.19,18.24,18.19,18.24,48000.0
2005-03-14 10:10:00,18.25,18.25,18.19,18.24,8600.0,18.25,18.25,18.19,18.24,8600.0
2005-03-14 10:15:00,18.2,18.37,18.2,18.32,15300.0,18.2,18.37,18.2,18.32,15300.0
2005-03-14 10:20:00,18.34,18.37,18.29,18.31,18000.0,18.34,18.37,18.29,18.31,18000.0
2005-03-14 10:25:00,18.3,18.35,18.3,18.35,7500.0,18.3,18.35,18.3,18.35,7500.0
2005-03-14 10:30:00,18.35,18.42,18.35,18.37,15300.0,18.35,18.42,18.35,18.37,15300.0
2005-03-14 10:35:00,18.35,18.38,18.3,18.36,19200.0,18.35,18.38,18.3,18.36,19200.0
2005-03-14 10:40:00,18.35,18.36,18.29,18.3,32800.0,18.35,18.36,18.29,18.3,32800.0
2005-03-14 10:45:00,18.28,18.28,18.22,18.26,40900.0,18.28,18.28,18.22,18.26,40900.0
2005-03-14 10:50:00,18.26,18.26,18.23,18.25,11500.0,18.26,18.26,18.23,18.25,11500.0
2005-03-14 10:55:00,18.25,18.31,18.25,18.31,37600.0,18.25,18.31,18.25,18.31,37600.0
2005-03-14 11:00:00,18.3,18.32,18.29,18.29,5600.0,18.3,18.32,18.29,18.29,5600.0
2005-03-14 11:05:00,18.28,18.3,18.28,18.28,6700.0,18.28,18.3,18.28,18.28,6700.0
2005-03-14 11:10:00,18.28,18.29,18.27,18.27,9900.0,18.28,18.29,18.27,18.27,9900.0
2005-03-14 11:15:00,18.28,18.28,18.26,18.27,4200.0,18.28,18.28,18.26,18.27,4200.0
2005-03-14 11:20:00,18.28,18.28,18.26,18.26,7100.0,18.28,18.28,18.26,18.26,7100.0
2005-03-14 11:25:00,18.26,18.27,18.25,18.25,6100.0,18.26,18.27,18.25,18.25,6100.0
2005-03-14 11:30:00,18.25,18.26,18.24,18.25,27900.0,18.25,18.26,18.24,18.25,27900.0
2005-03-14 11:35:00,18.24,18.25,18.23,18.23,5900.0,18.24,18.25,18.23,18.23,5900.0
2005-03-14 11:40:00,18.23,18.25,18.21,18.24,13300.0,18.23,18.25,18.21,18.24,13300.0
2005-03-14 11:45:00,18.22,18.22,18.18,18.2,11800.0,18.22,18.22,18.18,18.2,11800.0
2005-03-14 11:50:00,18.21,18.22,18.19,18.2,12600.0,18.21,18.22,18.19,18.2,12600.0
2005-03-14 11:55:00,18.2,18.25,18.2,18.24,26100.0,18.2,18.25,18.2,18.24,26100.0
2005-03-14 12:00:00,18.21,18.23,18.21,18.22,8400.0,18.21,18.23,18.21,18.22,8400.0
2005-03-14 12:05:00,18.23,18.24,18.22,18.24,10600.0,18.23,18.24,18.22,18.24,10600.0
2005-03-14 12:10:00,18.24,18.24,18.19,18.19,9400.0,18.24,18.24,18.19,18.19,9400.0
2005-03-14 12:15:00,18.19,18.2,18.18,18.19,2300.0,18.19,18.2,18.18,18.19,2300.0
2005-03-14 12:20:00,18.2,18.2,18.19,18.19,1500.0,18.2,18.2,18.19,18.19,1500.0
2005-03-14 12:25:00,18.2,18.21,18.2,18.21,6900.0,18.2,18.21,18.2,18.21,6900.0
2005-03-14 12:30:00,18.2,18.21,18.19,18.2,6700.0,18.2,18.21,18.19,18.2,6700.0
2005-03-14 12:35:00,18.2,18.2,18.16,18.18,6000.0,18.2,18.2,18.16,18.18,6000.0
2005-03-14 12:40:00,18.18,18.21,18.18,18.2,6300.0,18.18,18.21,18.18,18.2,6300.0
2005-03-14 12:45:00,18.19,18.2,18.18,18.2,1900.0,18.19,18.2,18.18,18.2,1900.0
2005-03-14 12:50:00,18.18,18.2,18.18,18.18,2200.0,18.18,18.2,18.18,18.18,2200.0
2005-03-14 12:55:00,18.19,18.19,18.16,18.17,4000.0,18.19,18.19,18.16,18.17,4000.0
2005-03-14 13:00:00,18.16,18.19,18.14,18.19,5700.0,18.16,18.19,18.14,18.19,5700.0
2005-03-14 13:05:00,18.17,18.2,18.17,18.18,4100.0,18.17,18.2,18.17,18.18,4100.0
2005-03-14 13:10:00,18.16,18.19,18.16,18.19,2200.0,18.16,18.19,18.16,18.19,2200.0
2005-03-14 13:15:00,18.16,18.2,18.15,18.15,5200.0,18.16,18.2,18.15,18.15,5200.0
2005-03-14 13:20:00,18.15,18.17,18.14,18.16,6500.0,18.15,18.17,18.14,18.16,6500.0
2005-03-14 13:25:00,18.17,18.17,18.15,18.16,5000.0,18.17,18.17,18.15,18.16,5000.0
2005-03-14 13:30:00,18.16,18.22,18.16,18.21,21600.0,18.16,18.22,18.16,18.21,21600.0
2005-03-14 13:35:00,18.21,18.21,18.17,18.2,8600.0,18.21,18.21,18.17,18.2,8600.0
2005-03-14 13:40:00,18.19,18.22,18.18,18.2,26700.0,18.19,18.22,18.18,18.2,26700.0
2005-03-14 13:45:00,18.19,18.21,18.19,18.19,5500.0,18.19,18.21,18.19,18.19,5500.0
2005-03-14 13:50:00,18.19,18.21,18.19,18.2,4000.0,18.19,18.21,18.19,18.2,4000.0
2005-03-14 13:55:00,18.2,18.21,18.2,18.2,2700.0,18.2,18.21,18.2,18.2,2700.0
2005-03-14 14:00:00,18.2,18.22,18.2,18.2,4300.0,18.2,18.22,18.2,18.2,4300.0
2005-03-14 14:05:00,18.21,18.25,18.2,18.22,64100.0,18.21,18.25,18.2,18.22,64100.0
2005-03-14 14:10:00,18.2,18.21,18.19,18.19,2800.0,18.2,18.21,18.19,18.19,2800.0
2005-03-14 14:15:00,18.18,18.19,18.16,18.19,4500.0,18.18,18.19,18.16,18.19,4500.0
2005-03-14 14:20:00,18.18,18.18,18.16,18.16,1400.0,18.18,18.18,18.16,18.16,1400.0
2005-03-14 14:25:00,18.16,18.16,18.15,18.16,3500.0,18.16,18.16,18.15,18.16,3500.0
2005-03-14 14:30:00,18.15,18.16,18.13,18.15,5100.0,18.15,18.16,18.13,18.15,5100.0
2005-03-14 14:35:00,18.15,18.16,18.14,18.16,4200.0,18.15,18.16,18.14,18.16,4200.0
2005-03-14 14:40:00,18.15,18.15,18.12,18.15,7000.0,18.15,18.15,18.12,18.15,7000.0
2005-03-14 14:45:00,18.15,18.2,18.12,18.12,5700.0,18.15,18.2,18.12,18.12,5700.0
2005-03-14 14:50:00,18.1,18.13,18.07,18.13,10500.0,18.1,18.13,18.07,18.13,10500.0
2005-03-14 14:55:00,18.13,18.14,18.12,18.12,2100.0,18.13,18.14,18.12,18.12,2100.0
2005-03-14 15:00:00,18.11,18.17,18.11,18.16,5800.0,18.11,18.17,18.11,18.16,5800.0
2005-03-14 15:05:00,18.16,18.16,18.14,18.15,8300.0,18.16,18.16,18.14,18.15,8300.0
2005-03-14 15:10:00,18.15,18.19,18.14,18.18,5200.0,18.15,18.19,18.14,18.18,5200.0
2005-03-14 15:15:00,18.18,18.22,18.15,18.22,11300.0,18.18,18.22,18.15,18.22,11300.0
2005-03-14 15:20:00,18.2,18.21,18.2,18.21,4700.0,18.2,18.21,18.2,18.21,4700.0
2005-03-14 15:25:00,18.2,18.22,18.2,18.22,38100.0,18.2,18.22,18.2,18.22,38100.0
2005-03-14 15:30:00,18.22,18.25,18.22,18.23,10200.0,18.22,18.25,18.22,18.23,10200.0
2005-03-14 15:35:00,18.23,18.23,18.18,18.18,4500.0,18.23,18.23,18.18,18.18,4500.0
2005-03-14 15:40:00,18.18,18.18,18.11,18.17,15300.0,18.18,18.18,18.11,18.17,15300.0
2005-03-14 15:45:00,18.17,18.2,18.15,18.2,4800.0,18.17,18.2,18.15,18.2,4800.0
2005-03-14 15:50:00,18.19,18.2,18.17,18.19,12500.0,18.19,18.2,18.17,18.19,12500.0
2005-03-14 15:55:00,18.17,18.21,18.17,18.2,24200.0,18.17,18.21,18.17,18.2,24200.0
2005-03-15 09:30:00,18.17,18.28,18.09,18.21,14500.0,18.17,18.28,18.09,18.21,14500.0
2005-03-15 09:35:00,18.18,18.37,18.18,18.23,21000.0,18.18,18.37,18.18,18.23,21000.0
2005-03-15 09:40:00,18.22,18.22,18.18,18.19,10300.0,18.22,18.22,18.18,18.19,10300.0
2005-03-15 09:45:00,18.19,18.22,18.19,18.22,1100.0,18.19,18.22,18.19,18.22,1100.0
2005-03-15 09:50:00,18.19,18.19,18.14,18.16,12300.0,18.19,18.19,18.14,18.16,12300.0
2005-03-15 09:55:00,18.15,18.16,18.15,18.16,4500.0,18.15,18.16,18.15,18.16,4500.0
2005-03-15 10:00:00,18.16,18.17,18.05,18.05,20500.0,18.16,18.17,18.05,18.05,20500.0
2005-03-15 10:05:00,18.05,18.15,18.05,18.14,15800.0,18.05,18.15,18.05,18.14,15800.0
2005-03-15 10:10:00,18.13,18.13,18.08,18.1,10200.0,18.13,18.13,18.08,18.1,10200.0
2005-03-15 10:15:00,18.1,18.1,18.08,18.09,6300.0,18.1,18.1,18.08,18.09,6300.0
2005-03-15 10:20:00,18.09,18.09,18.0,18.01,11200.0,18.09,18.09,18.0,18.01,11200.0
2005-03-15 10:25:00,18.0,18.09,18.0,18.03,7600.0,18.0,18.09,18.0,18.03,7600.0
2005-03-15 10:30:00,18.03,18.07,18.0,18.0,15000.0,18.03,18.07,18.0,18.0,15000.0
2005-03-15 10:35:00,18.01,18.02,18.0,18.01,3400.0,18.01,18.02,18.0,18.01,3400.0
2005-03-15 10:40:00,18.0,18.02,18.0,18.01,6500.0,18.0,18.02,18.0,18.01,6500.0
2005-03-15 10:45:00,18.01,18.08,18.01,18.08,6000.0,18.01,18.08,18.01,18.08,6000.0
2005-03-15 10:50:00,18.07,18.08,18.07,18.08,1500.0,18.07,18.08,18.07,18.08,1500.0
2005-03-15 10:55:00,18.07,18.08,18.04,18.04,6600.0,18.07,18.08,18.04,18.04,6600.0
2005-03-15 11:00:00,18.05,18.08,18.05,18.06,12600.0,18.05,18.08,18.05,18.06,12600.0
2005-03-15 11:05:00,18.06,18.07,18.03,18.04,5300.0,18.06,18.07,18.03,18.04,5300.0
2005-03-15 11:10:00,18.05,18.07,18.03,18.07,1800.0,18.05,18.07,18.03,18.07,1800.0
2005-03-15 11:15:00,18.05,18.05,18.03,18.03,2300.0,18.05,18.05,18.03,18.03,2300.0
2005-03-15 11:20:00,18.04,18.04,18.01,18.02,3100.0,18.04,18.04,18.01,18.02,3100.0
2005-03-15 11:25:00,18.01,18.03,18.0,18.01,1600.0,18.01,18.03,18.0,18.01,1600.0
2005-03-15 11:30:00,18.0,18.0,17.97,17.98,5300.0,18.0,18.0,17.97,17.98,5300.0
2005-03-15 11:35:00,17.99,17.99,17.93,17.93,7000.0,17.99,17.99,17.93,17.93,7000.0
2005-03-15 11:40:00,17.94,18.01,17.93,17.99,3000.0,17.94,18.01,17.93,17.99,3000.0
2005-03-15 11:45:00,17.98,18.01,17.92,18.01,5300.0,17.98,18.01,17.92,18.01,5300.0
2005-03-15 11:50:00,17.97,17.99,17.97,17.99,2100.0,17.97,17.99,17.97,17.99,2100.0
2005-03-15 11:55:00,17.99,17.99,17.93,17.93,2900.0,17.99,17.99,17.93,17.93,2900.0
2005-03-15 12:00:00,17.92,17.95,17.9,17.93,6700.0,17.92,17.95,17.9,17.93,6700.0
2005-03-15 12:05:00,17.94,17.94,17.91,17.92,900.0,17.94,17.94,17.91,17.92,900.0
2005-03-15 12:10:00,17.91,17.93,17.9,17.91,6200.0,17.91,17.93,17.9,17.91,6200.0
2005-03-15 12:15:00,17.91,17.92,17.9,17.91,7000.0,17.91,17.92,17.9,17.91,7000.0
2005-03-15 12:20:00,17.9,17.95,17.9,17.94,10700.0,17.9,17.95,17.9,17.94,10700.0
2005-03-15 12:25:00,17.94,17.94,17.93,17.93,3000.0,17.94,17.94,17.93,17.93,3000.0
2005-03-15 12:30:00,17.92,17.96,17.92,17.93,8000.0,17.92,17.96,17.92,17.93,8000.0
2005-03-15 12:35:00,17.94,17.96,17.94,17.94,2600.0,17.94,17.96,17.94,17.94,2600.0
2005-03-15 12:40:00,17.95,17.96,17.94,17.96,5000.0,17.95,17.96,17.94,17.96,5000.0
2005-03-15 12:45:00,17.96,18.11,17.96,18.06,19300.0,17.96,18.11,17.96,18.06,19300.0
2005-03-15 12:50:00,18.06,18.06,17.96,17.96,3000.0,18.06,18.06,17.96,17.96,3000.0
2005-03-15 12:55:00,17.95,17.97,17.95,17.97,2000.0,17.95,17.97,17.95,17.97,2000.0
2005-03-15 13:00:00,17.96,17.98,17.94,17.95,43000.0,17.96,17.98,17.94,17.95,43000.0
2005-03-15 13:05:00,17.95,17.96,17.94,17.94,5500.0,17.95,17.96,17.94,17.94,5500.0
2005-03-15 13:10:00,17.94,17.95,17.9,17.9,22400.0,17.94,17.95,17.9,17.9,22400.0
2005-03-15 13:15:00,17.91,17.93,17.91,17.93,2300.0,17.91,17.93,17.91,17.93,2300.0
2005-03-15 13:20:00,17.91,17.93,17.91,17.93,11700.0,17.91,17.93,17.91,17.93,11700.0
2005-03-15 13:25:00,17.93,17.95,17.91,17.91,38900.0,17.93,17.95,17.91,17.91,38900.0
2005-03-15 13:30:00,17.91,17.96,17.9,17.91,11100.0,17.91,17.96,17.9,17.91,11100.0
2005-03-15 13:35:00,17.9,17.94,17.89,17.9,25800.0,17.9,17.94,17.89,17.9,25800.0
2005-03-15 13:40:00,17.9,17.9,17.88,17.88,24500.0,17.9,17.9,17.88,17.88,24500.0
2005-03-15 13:45:00,17.87,17.9,17.85,17.85,14100.0,17.87,17.9,17.85,17.85,14100.0
2005-03-15 13:50:00,17.85,17.89,17.85,17.89,13400.0,17.85,17.89,17.85,17.89,13400.0
2005-03-15 13:55:00,17.89,17.94,17.89,17.93,12200.0,17.89,17.94,17.89,17.93,12200.0
2005-03-15 14:00:00,17.92,18.05,17.91,18.04,11100.0,17.92,18.05,17.91,18.04,11100.0
2005-03-15 14:05:00,18.02,18.04,18.01,18.02,5400.0,18.02,18.04,18.01,18.02,5400.0
2005-03-15 14:10:00,18.02,18.02,17.96,18.0,7100.0,18.02,18.02,17.96,18.0,7100.0
2005-03-15 14:15:00,18.0,18.0,17.94,17.97,7100.0,18.0,18.0,17.94,17.97,7100.0
2005-03-15 14:20:00,17.99,17.99,17.91,17.96,9600.0,17.99,17.99,17.91,17.96,9600.0
2005-03-15 14:25:00,17.96,18.07,17.96,18.07,22700.0,17.96,18.07,17.96,18.07,22700.0
2005-03-15 14:30:00,18.08,18.13,17.98,18.12,27100.0,18.08,18.13,17.98,18.12,27100.0
2005-03-15 14:35:00,18.11,18.15,18.09,18.14,39700.0,18.11,18.15,18.09,18.14,39700.0
2005-03-15 14:40:00,18.14,18.14,18.1,18.11,24500.0,18.14,18.14,18.1,18.11,24500.0
2005-03-15 14:45:00,18.11,18.17,18.11,18.14,29300.0,18.11,18.17,18.11,18.14,29300.0
2005-03-15 14:50:00,18.16,18.17,18.14,18.17,6700.0,18.16,18.17,18.14,18.17,6700.0
2005-03-15 14:55:00,18.15,18.16,18.12,18.13,35100.0,18.15,18.16,18.12,18.13,35100.0
2005-03-15 15:00:00,18.13,18.13,18.12,18.13,14800.0,18.13,18.13,18.12,18.13,14800.0
2005-03-15 15:05:00,18.13,18.14,18.13,18.13,6500.0,18.13,18.14,18.13,18.13,6500.0
2005-03-15 15:10:00,18.13,18.14,18.12,18.12,8200.0,18.13,18.14,18.12,18.12,8200.0
2005-03-15 15:15:00,18.12,18.14,18.09,18.13,17300.0,18.12,18.14,18.09,18.13,17300.0
2005-03-15 15:20:00,18.13,18.13,18.11,18.11,4700.0,18.13,18.13,18.11,18.11,4700.0
2005-03-15 15:25:00,18.11,18.14,18.1,18.13,13900.0,18.11,18.14,18.1,18.13,13900.0
2005-03-15 15:30:00,18.13,18.14,18.08,18.09,14500.0,18.13,18.14,18.08,18.09,14500.0
2005-03-15 15:35:00,18.09,18.13,18.09,18.12,23400.0,18.09,18.13,18.09,18.12,23400.0
2005-03-15 15:40:00,18.12,18.13,18.08,18.1,17800.0,18.12,18.13,18.08,18.1,17800.0
2005-03-15 15:45:00,18.1,18.14,18.09,18.14,14600.0,18.1,18.14,18.09,18.14,14600.0
2005-03-15 15:50:00,18.13,18.14,18.09,18.13,21000.0,18.13,18.14,18.09,18.13,21000.0
2005-03-15 15:55:00,18.14,18.18,18.12,18.18,20700.0,18.14,18.18,18.12,18.18,20700.0
2005-03-16 09:30:00,18.06,18.28,18.01,18.21,8300.0,18.06,18.28,18.01,18.21,8300.0
2005-03-16 09:35:00,18.21,18.21,18.11,18.16,6100.0,18.21,18.21,18.11,18.16,6100.0
2005-03-16 09:40:00,18.14,18.19,18.13,18.19,5900.0,18.14,18.19,18.13,18.19,5900.0
2005-03-16 09:45:00,18.17,18.21,18.13,18.13,6700.0,18.17,18.21,18.13,18.13,6700.0
2005-03-16 09:50:00,18.15,18.21,18.14,18.15,2200.0,18.15,18.21,18.14,18.15,2200.0
2005-03-16 09:55:00,18.18,18.23,18.13,18.21,7800.0,18.18,18.23,18.13,18.21,7800.0
2005-03-16 10:00:00,18.17,18.27,18.17,18.25,7900.0,18.17,18.27,18.17,18.25,7900.0
2005-03-16 10:05:00,18.24,18.26,18.22,18.26,2200.0,18.24,18.26,18.22,18.26,2200.0
2005-03-16 10:10:00,18.24,18.25,18.21,18.22,2400.0,18.24,18.25,18.21,18.22,2400.0
2005-03-16 10:15:00,18.28,18.28,18.22,18.22,4500.0,18.28,18.28,18.22,18.22,4500.0
2005-03-16 10:20:00,18.22,18.24,18.18,18.21,5000.0,18.22,18.24,18.18,18.21,5000.0
2005-03-16 10:25:00,18.18,18.21,18.18,18.2,6100.0,18.18,18.21,18.18,18.2,6100.0
2005-03-16 10:30:00,18.21,18.25,18.15,18.19,20400.0,18.21,18.25,18.15,18.19,20400.0
2005-03-16 10:35:00,18.2,18.2,18.15,18.17,9100.0,18.2,18.2,18.15,18.17,9100.0
2005-03-16 10:40:00,18.18,18.23,18.13,18.13,13000.0,18.18,18.23,18.13,18.13,13000.0
2005-03-16 10:45:00,18.13,18.15,18.1,18.12,12200.0,18.13,18.15,18.1,18.12,12200.0
2005-03-16 10:50:00,18.13,18.16,18.1,18.16,16700.0,18.13,18.16,18.1,18.16,16700.0
2005-03-16 10:55:00,18.14,18.18,18.12,18.15,7200.0,18.14,18.18,18.12,18.15,7200.0
2005-03-16 11:00:00,18.12,18.15,18.1,18.14,12700.0,18.12,18.15,18.1,18.14,12700.0
2005-03-16 11:05:00,18.14,18.15,18.13,18.13,6800.0,18.14,18.15,18.13,18.13,6800.0
2005-03-16 11:10:00,18.13,18.15,18.13,18.14,8100.0,18.13,18.15,18.13,18.14,8100.0
2005-03-16 11:15:00,18.14,18.18,18.14,18.14,8400.0,18.14,18.18,18.14,18.14,8400.0
2005-03-16 11:20:00,18.14,18.14,18.13,18.13,9300.0,18.14,18.14,18.13,18.13,9300.0
2005-03-16 11:25:00,18.13,18.17,18.13,18.17,8500.0,18.13,18.17,18.13,18.17,8500.0
2005-03-16 11:30:00,18.17,18.17,18.14,18.15,6800.0,18.17,18.17,18.14,18.15,6800.0
2005-03-16 11:35:00,18.17,18.17,18.13,18.13,7900.0,18.17,18.17,18.13,18.13,7900.0
2005-03-16 11:40:00,18.14,18.15,18.13,18.13,3800.0,18.14,18.15,18.13,18.13,3800.0
2005-03-16 11:45:00,18.14,18.15,18.13,18.15,8100.0,18.14,18.15,18.13,18.15,8100.0
2005-03-16 11:50:00,18.14,18.14,18.13,18.13,10300.0,18.14,18.14,18.13,18.13,10300.0
2005-03-16 11:55:00,18.13,18.14,18.12,18.14,5600.0,18.13,18.14,18.12,18.14,5600.0
2005-03-16 12:00:00,18.13,18.14,18.13,18.13,3800.0,18.13,18.14,18.13,18.13,3800.0
2005-03-16 12:05:00,18.13,18.14,18.13,18.13,3800.0,18.13,18.14,18.13,18.13,3800.0
2005-03-16 12:10:00,18.13,18.14,18.11,18.12,5300.0,18.13,18.14,18.11,18.12,5300.0
2005-03-16 12:15:00,18.13,18.14,18.12,18.13,6700.0,18.13,18.14,18.12,18.13,6700.0
2005-03-16 12:20:00,18.14,18.15,18.13,18.13,5600.0,18.14,18.15,18.13,18.13,5600.0
2005-03-16 12:25:00,18.14,18.17,18.14,18.17,6900.0,18.14,18.17,18.14,18.17,6900.0
2005-03-16 12:30:00,18.17,18.2,18.14,18.2,6300.0,18.17,18.2,18.14,18.2,6300.0
2005-03-16 12:35:00,18.18,18.2,18.18,18.2,5200.0,18.18,18.2,18.18,18.2,5200.0
2005-03-16 12:40:00,18.17,18.23,18.17,18.21,9300.0,18.17,18.23,18.17,18.21,9300.0
2005-03-16 12:45:00,18.22,18.23,18.15,18.15,51700.0,18.22,18.23,18.15,18.15,51700.0
2005-03-16 12:50:00,18.17,18.22,18.17,18.2,6600.0,18.17,18.22,18.17,18.2,6600.0
2005-03-16 12:55:00,18.2,18.26,18.2,18.25,8200.0,18.2,18.26,18.2,18.25,8200.0
2005-03-16 13:00:00,18.24,18.25,18.22,18.24,7600.0,18.24,18.25,18.22,18.24,7600.0
2005-03-16 13:05:00,18.25,18.26,18.22,18.22,24800.0,18.25,18.26,18.22,18.22,24800.0
2005-03-16 13:10:00,18.23,18.25,18.23,18.24,4600.0,18.23,18.25,18.23,18.24,4600.0
2005-03-16 13:15:00,18.24,18.27,18.23,18.25,8600.0,18.24,18.27,18.23,18.25,8600.0
2005-03-16 13:20:00,18.26,18.28,18.25,18.27,4700.0,18.26,18.28,18.25,18.27,4700.0
2005-03-16 13:25:00,18.27,18.28,18.25,18.25,5100.0,18.27,18.28,18.25,18.25,5100.0
2005-03-16 13:30:00,18.27,18.28,18.23,18.26,6700.0,18.27,18.28,18.23,18.26,6700.0
2005-03-16 13:35:00,18.26,18.29,18.25,18.29,6000.0,18.26,18.29,18.25,18.29,6000.0
2005-03-16 13:40:00,18.3,18.3,18.29,18.29,5600.0,18.3,18.3,18.29,18.29,5600.0
2005-03-16 13:45:00,18.3,18.3,18.28,18.3,6900.0,18.3,18.3,18.28,18.3,6900.0
2005-03-16 13:50:00,18.29,18.3,18.25,18.26,16100.0,18.29,18.3,18.25,18.26,16100.0
2005-03-16 13:55:00,18.27,18.29,18.25,18.25,7100.0,18.27,18.29,18.25,18.25,7100.0
2005-03-16 14:00:00,18.25,18.27,18.21,18.21,7200.0,18.25,18.27,18.21,18.21,7200.0
2005-03-16 14:05:00,18.21,18.25,18.19,18.19,4100.0,18.21,18.25,18.19,18.19,4100.0
2005-03-16 14:10:00,18.19,18.19,18.17,18.17,12600.0,18.19,18.19,18.17,18.17,12600.0
2005-03-16 14:15:00,18.19,18.19,18.16,18.16,2700.0,18.19,18.19,18.16,18.16,2700.0
2005-03-16 14:20:00,18.17,18.17,18.16,18.16,1600.0,18.17,18.17,18.16,18.16,1600.0
2005-03-16 14:25:00,18.16,18.16,18.14,18.16,4900.0,18.16,18.16,18.14,18.16,4900.0
2005-03-16 14:30:00,18.14,18.14,18.13,18.13,2000.0,18.14,18.14,18.13,18.13,2000.0
2005-03-16 14:35:00,18.13,18.13,18.13,18.13,1600.0,18.13,18.13,18.13,18.13,1600.0
2005-03-16 14:40:00,18.14,18.14,18.13,18.14,4700.0,18.14,18.14,18.13,18.14,4700.0
2005-03-16 14:45:00,18.14,18.14,18.13,18.13,2700.0,18.14,18.14,18.13,18.13,2700.0
2005-03-16 14:50:00,18.13,18.15,18.13,18.13,12200.0,18.13,18.15,18.13,18.13,12200.0
2005-03-16 14:55:00,18.13,18.17,18.13,18.14,19100.0,18.13,18.17,18.13,18.14,19100.0
2005-03-16 15:00:00,18.15,18.16,18.13,18.14,3300.0,18.15,18.16,18.13,18.14,3300.0
2005-03-16 15:05:00,18.14,18.17,18.13,18.17,5200.0,18.14,18.17,18.13,18.17,5200.0
2005-03-16 15:10:00,18.16,18.16,18.13,18.13,8000.0,18.16,18.16,18.13,18.13,8000.0
2005-03-16 15:15:00,18.13,18.14,18.13,18.13,4100.0,18.13,18.14,18.13,18.13,4100.0
2005-03-16 15:20:00,18.13,18.14,18.13,18.13,8300.0,18.13,18.14,18.13,18.13,8300.0
2005-03-16 15:25:00,18.13,18.14,18.13,18.13,3200.0,18.13,18.14,18.13,18.13,3200.0
2005-03-16 15:30:00,18.13,18.14,18.13,18.13,8100.0,18.13,18.14,18.13,18.13,8100.0
2005-03-16 15:35:00,18.13,18.14,18.13,18.13,10300.0,18.13,18.14,18.13,18.13,10300.0
2005-03-16 15:40:00,18.13,18.14,18.13,18.14,8400.0,18.13,18.14,18.13,18.14,8400.0
2005-03-16 15:45:00,18.13,18.14,18.13,18.13,16300.0,18.13,18.14,18.13,18.13,16300.0
2005-03-16 15:50:00,18.13,18.14,18.13,18.13,10700.0,18.13,18.14,18.13,18.13,10700.0
2005-03-16 15:55:00,18.14,18.16,18.13,18.14,48900.0,18.14,18.16,18.13,18.14,48900.0
2005-03-17 09:30:00,18.29,18.35,18.16,18.26,25900.0,18.29,18.35,18.16,18.26,25900.0
2005-03-17 09:35:00,18.24,18.24,18.17,18.17,4000.0,18.24,18.24,18.17,18.17,4000.0
2005-03-17 09:40:00,18.18,18.18,18.17,18.17,5300.0,18.18,18.18,18.17,18.17,5300.0
2005-03-17 09:45:00,18.17,18.19,18.17,18.18,4500.0,18.17,18.19,18.17,18.18,4500.0
2005-03-17 09:50:00,18.18,18.22,18.16,18.17,10000.0,18.18,18.22,18.16,18.17,10000.0
2005-03-17 09:55:00,18.17,18.17,18.16,18.16,7800.0,18.17,18.17,18.16,18.16,7800.0
2005-03-17 10:00:00,18.17,18.18,18.15,18.18,15400.0,18.17,18.18,18.15,18.18,15400.0
2005-03-17 10:05:00,18.18,18.2,18.18,18.2,8800.0,18.18,18.2,18.18,18.2,8800.0
2005-03-17 10:10:00,18.21,18.21,18.18,18.18,3600.0,18.21,18.21,18.18,18.18,3600.0
2005-03-17 10:15:00,18.19,18.22,18.18,18.22,19300.0,18.19,18.22,18.18,18.22,19300.0
2005-03-17 10:20:00,18.21,18.23,18.19,18.2,7700.0,18.21,18.23,18.19,18.2,7700.0
2005-03-17 10:25:00,18.2,18.25,18.19,18.24,2600.0,18.2,18.25,18.19,18.24,2600.0
2005-03-17 10:30:00,18.24,18.24,18.19,18.24,7700.0,18.24,18.24,18.19,18.24,7700.0
2005-03-17 10:35:00,18.24,18.24,18.19,18.2,2000.0,18.24,18.24,18.19,18.2,2000.0
2005-03-17 10:40:00,18.2,18.2,18.18,18.18,16800.0,18.2,18.2,18.18,18.18,16800.0
2005-03-17 10:45:00,18.18,18.2,18.18,18.19,9700.0,18.18,18.2,18.18,18.19,9700.0
2005-03-17 10:50:00,18.19,18.2,18.18,18.2,7700.0,18.19,18.2,18.18,18.2,7700.0
2005-03-17 10:55:00,18.19,18.29,18.19,18.29,8600.0,18.19,18.29,18.19,18.29,8600.0
2005-03-17 11:00:00,18.3,18.33,18.25,18.25,6700.0,18.3,18.33,18.25,18.25,6700.0
2005-03-17 11:05:00,18.26,18.33,18.26,18.33,6700.0,18.26,18.33,18.26,18.33,6700.0
2005-03-17 11:10:00,18.32,18.32,18.3,18.3,8600.0,18.32,18.32,18.3,18.3,8600.0
2005-03-17 11:15:00,18.3,18.33,18.3,18.32,6200.0,18.3,18.33,18.3,18.32,6200.0
2005-03-17 11:20:00,18.32,18.33,18.32,18.33,4500.0,18.32,18.33,18.32,18.33,4500.0
2005-03-17 11:25:00,18.33,18.33,18.32,18.33,3000.0,18.33,18.33,18.32,18.33,3000.0
2005-03-17 11:30:00,18.32,18.34,18.32,18.32,7600.0,18.32,18.34,18.32,18.32,7600.0
2005-03-17 11:35:00,18.33,18.33,18.33,18.33,1200.0,18.33,18.33,18.33,18.33,1200.0
2005-03-17 11:40:00,18.33,18.33,18.32,18.32,1900.0,18.33,18.33,18.32,18.32,1900.0
2005-03-17 11:45:00,18.32,18.33,18.32,18.32,4300.0,18.32,18.33,18.32,18.32,4300.0
2005-03-17 11:50:00,18.32,18.33,18.32,18.32,2800.0,18.32,18.33,18.32,18.32,2800.0
2005-03-17 11:55:00,18.32,18.33,18.32,18.32,3400.0,18.32,18.33,18.32,18.32,3400.0
2005-03-17 12:00:00,18.32,18.33,18.28,18.28,9400.0,18.32,18.33,18.28,18.28,9400.0
2005-03-17 12:05:00,18.28,18.29,18.25,18.25,2600.0,18.28,18.29,18.25,18.25,2600.0
2005-03-17 12:10:00,18.25,18.25,18.24,18.25,2400.0,18.25,18.25,18.24,18.25,2400.0
2005-03-17 12:15:00,18.25,18.29,18.24,18.29,10200.0,18.25,18.29,18.24,18.29,10200.0
2005-03-17 12:20:00,18.28,18.39,18.28,18.37,17300.0,18.28,18.39,18.28,18.37,17300.0
2005-03-17 12:25:00,18.39,18.39,18.37,18.38,4000.0,18.39,18.39,18.37,18.38,4000.0
2005-03-17 12:30:00,18.38,18.38,18.37,18.38,8200.0,18.38,18.38,18.37,18.38,8200.0
2005-03-17 12:35:00,18.38,18.38,18.37,18.37,2100.0,18.38,18.38,18.37,18.37,2100.0
2005-03-17 12:40:00,18.38,18.38,18.37,18.38,800.0,18.38,18.38,18.37,18.38,800.0
2005-03-17 12:45:00,18.37,18.38,18.34,18.34,11100.0,18.37,18.38,18.34,18.34,11100.0
2005-03-17 12:50:00,18.34,18.34,18.33,18.33,1400.0,18.34,18.34,18.33,18.33,1400.0
2005-03-17 12:55:00,18.33,18.34,18.33,18.33,1300.0,18.33,18.34,18.33,18.33,1300.0
2005-03-17 13:00:00,18.33,18.33,18.32,18.32,52500.0,18.33,18.33,18.32,18.32,52500.0
2005-03-17 13:05:00,18.32,18.32,18.26,18.26,52500.0,18.32,18.32,18.26,18.26,52500.0
2005-03-17 13:10:00,18.26,18.26,18.2,18.2,11600.0,18.26,18.26,18.2,18.2,11600.0
2005-03-17 13:15:00,18.2,18.2,18.16,18.19,5700.0,18.2,18.2,18.16,18.19,5700.0
2005-03-17 13:20:00,18.19,18.21,18.19,18.19,2200.0,18.19,18.21,18.19,18.19,2200.0
2005-03-17 13:25:00,18.19,18.2,18.19,18.19,4000.0,18.19,18.2,18.19,18.19,4000.0
2005-03-17 13:30:00,18.19,18.19,18.18,18.18,7100.0,18.19,18.19,18.18,18.18,7100.0
2005-03-17 13:35:00,18.18,18.19,18.15,18.15,4400.0,18.18,18.19,18.15,18.15,4400.0
2005-03-17 13:40:00,18.16,18.18,18.16,18.16,7800.0,18.16,18.18,18.16,18.16,7800.0
2005-03-17 13:45:00,18.16,18.17,18.15,18.16,3300.0,18.16,18.17,18.15,18.16,3300.0
2005-03-17 13:50:00,18.16,18.17,18.13,18.13,8300.0,18.16,18.17,18.13,18.13,8300.0
2005-03-17 13:55:00,18.14,18.14,18.13,18.14,6100.0,18.14,18.14,18.13,18.14,6100.0
2005-03-17 14:00:00,18.13,18.14,18.11,18.11,5900.0,18.13,18.14,18.11,18.11,5900.0
2005-03-17 14:05:00,18.1,18.13,18.1,18.13,19000.0,18.1,18.13,18.1,18.13,19000.0
2005-03-17 14:10:00,18.12,18.16,18.12,18.16,5200.0,18.12,18.16,18.12,18.16,5200.0
2005-03-17 14:15:00,18.16,18.21,18.16,18.2,8200.0,18.16,18.21,18.16,18.2,8200.0
2005-03-17 14:20:00,18.21,18.23,18.21,18.22,5100.0,18.21,18.23,18.21,18.22,5100.0
2005-03-17 14:25:00,18.22,18.25,18.21,18.23,8700.0,18.22,18.25,18.21,18.23,8700.0
2005-03-17 14:30:00,18.23,18.23,18.22,18.22,1500.0,18.23,18.23,18.22,18.22,1500.0
2005-03-17 14:35:00,18.22,18.22,18.2,18.21,4000.0,18.22,18.22,18.2,18.21,4000.0
2005-03-17 14:40:00,18.21,18.22,18.21,18.21,2300.0,18.21,18.22,18.21,18.21,2300.0
2005-03-17 14:45:00,18.21,18.24,18.21,18.22,4000.0,18.21,18.24,18.21,18.22,4000.0
2005-03-17 14:50:00,18.21,18.22,18.2,18.21,3000.0,18.21,18.22,18.2,18.21,3000.0
2005-03-17 14:55:00,18.21,18.22,18.21,18.21,1600.0,18.21,18.22,18.21,18.21,1600.0
2005-03-17 15:00:00,18.21,18.22,18.21,18.21,9200.0,18.21,18.22,18.21,18.21,9200.0
2005-03-17 15:05:00,18.22,18.23,18.22,18.23,2700.0,18.22,18.23,18.22,18.23,2700.0
2005-03-17 15:10:00,18.23,18.23,18.21,18.21,4900.0,18.23,18.23,18.21,18.21,4900.0
2005-03-17 15:15:00,18.21,18.22,18.21,18.21,2600.0,18.21,18.22,18.21,18.21,2600.0
2005-03-17 15:20:00,18.22,18.23,18.21,18.23,6600.0,18.22,18.23,18.21,18.23,6600.0
2005-03-17 15:25:00,18.22,18.23,18.22,18.23,4600.0,18.22,18.23,18.22,18.23,4600.0
2005-03-17 15:30:00,18.22,18.23,18.2,18.22,8700.0,18.22,18.23,18.2,18.22,8700.0
2005-03-17 15:35:00,18.21,18.23,18.21,18.22,5200.0,18.21,18.23,18.21,18.22,5200.0
2005-03-17 15:40:00,18.22,18.23,18.17,18.17,14600.0,18.22,18.23,18.17,18.17,14600.0
2005-03-17 15:45:00,18.18,18.21,18.18,18.2,9700.0,18.18,18.21,18.18,18.2,9700.0
2005-03-17 15:50:00,18.19,18.24,18.18,18.24,10800.0,18.19,18.24,18.18,18.24,10800.0
2005-03-17 15:55:00,18.25,18.25,18.17,18.18,46700.0,18.25,18.25,18.17,18.18,46700.0
2005-03-18 09:30:00,18.17,18.23,18.07,18.1,142500.0,18.17,18.23,18.07,18.1,142500.0
2005-03-18 09:35:00,18.11,18.15,18.1,18.12,14700.0,18.11,18.15,18.1,18.12,14700.0
2005-03-18 09:40:00,18.11,18.12,18.09,18.1,6200.0,18.11,18.12,18.09,18.1,6200.0
2005-03-18 09:45:00,18.11,18.12,18.1,18.12,7400.0,18.11,18.12,18.1,18.12,7400.0
2005-03-18 09:50:00,18.11,18.13,18.11,18.11,6900.0,18.11,18.13,18.11,18.11,6900.0
2005-03-18 09:55:00,18.11,18.14,18.09,18.14,17700.0,18.11,18.14,18.09,18.14,17700.0
2005-03-18 10:00:00,18.11,18.13,18.11,18.13,5000.0,18.11,18.13,18.11,18.13,5000.0
2005-03-18 10:05:00,18.12,18.17,18.12,18.17,4800.0,18.12,18.17,18.12,18.17,4800.0
2005-03-18 10:10:00,18.18,18.23,18.17,18.2,3100.0,18.18,18.23,18.17,18.2,3100.0
2005-03-18 10:15:00,18.21,18.21,18.19,18.2,3100.0,18.21,18.21,18.19,18.2,3100.0
2005-03-18 10:20:00,18.19,18.2,18.18,18.18,2400.0,18.19,18.2,18.18,18.18,2400.0
2005-03-18 10:25:00,18.18,18.19,18.17,18.18,1400.0,18.18,18.19,18.17,18.18,1400.0
2005-03-18 10:30:00,18.17,18.17,18.13,18.14,4900.0,18.17,18.17,18.13,18.14,4900.0
2005-03-18 10:35:00,18.15,18.15,18.12,18.13,5400.0,18.15,18.15,18.12,18.13,5400.0
2005-03-18 10:40:00,18.13,18.16,18.13,18.13,4200.0,18.13,18.16,18.13,18.13,4200.0
2005-03-18 10:45:00,18.13,18.13,18.06,18.06,7100.0,18.13,18.13,18.06,18.06,7100.0
2005-03-18 10:50:00,18.06,18.13,18.06,18.11,4100.0,18.06,18.13,18.06,18.11,4100.0
2005-03-18 10:55:00,18.13,18.15,18.12,18.15,4800.0,18.13,18.15,18.12,18.15,4800.0
2005-03-18 11:00:00,18.15,18.15,18.14,18.14,600.0,18.15,18.15,18.14,18.14,600.0
2005-03-18 11:05:00,18.15,18.18,18.15,18.16,2800.0,18.15,18.18,18.15,18.16,2800.0
2005-03-18 11:10:00,18.17,18.19,18.14,18.14,2800.0,18.17,18.19,18.14,18.14,2800.0
2005-03-18 11:15:00,18.14,18.16,18.13,18.16,2200.0,18.14,18.16,18.13,18.16,2200.0
2005-03-18 11:20:00,18.16,18.2,18.15,18.2,2000.0,18.16,18.2,18.15,18.2,2000.0
2005-03-18 11:25:00,18.18,18.21,18.15,18.18,8300.0,18.18,18.21,18.15,18.18,8300.0
2005-03-18 11:30:00,18.17,18.18,18.15,18.15,2000.0,18.17,18.18,18.15,18.15,2000.0
2005-03-18 11:35:00,18.16,18.17,18.15,18.15,3100.0,18.16,18.17,18.15,18.15,3100.0
2005-03-18 11:40:00,18.15,18.17,18.15,18.15,1900.0,18.15,18.17,18.15,18.15,1900.0
2005-03-18 11:45:00,18.15,18.17,18.13,18.15,2400.0,18.15,18.17,18.13,18.15,2400.0
2005-03-18 11:50:00,18.16,18.19,18.16,18.18,2700.0,18.16,18.19,18.16,18.18,2700.0
2005-03-18 11:55:00,18.19,18.19,18.18,18.18,1500.0,18.19,18.19,18.18,18.18,1500.0
2005-03-18 12:00:00,18.19,18.19,18.18,18.18,2000.0,18.19,18.19,18.18,18.18,2000.0
2005-03-18 12:05:00,18.19,18.19,18.14,18.15,9400.0,18.19,18.19,18.14,18.15,9400.0
2005-03-18 12:10:00,18.15,18.2,18.15,18.19,15100.0,18.15,18.2,18.15,18.19,15100.0
2005-03-18 12:15:00,18.19,18.21,18.18,18.21,11600.0,18.19,18.21,18.18,18.21,11600.0
2005-03-18 12:20:00,18.21,18.21,18.2,18.2,4000.0,18.21,18.21,18.2,18.2,4000.0
2005-03-18 12:25:00,18.2,18.2,18.2,18.2,500.0,18.2,18.2,18.2,18.2,500.0
2005-03-18 12:30:00,18.2,18.21,18.2,18.21,2200.0,18.2,18.21,18.2,18.21,2200.0
2005-03-18 12:35:00,18.21,18.21,18.2,18.21,3100.0,18.21,18.21,18.2,18.21,3100.0
2005-03-18 12:40:00,18.2,18.21,18.2,18.21,2800.0,18.2,18.21,18.2,18.21,2800.0
2005-03-18 12:45:00,18.2,18.21,18.15,18.2,13000.0,18.2,18.21,18.15,18.2,13000.0
2005-03-18 12:50:00,18.19,18.2,18.19,18.2,3300.0,18.19,18.2,18.19,18.2,3300.0
2005-03-18 12:55:00,18.19,18.2,18.16,18.17,7800.0,18.19,18.2,18.16,18.17,7800.0
2005-03-18 13:00:00,18.15,18.17,18.13,18.14,8400.0,18.15,18.17,18.13,18.14,8400.0
2005-03-18 13:05:00,18.13,18.15,18.13,18.15,10300.0,18.13,18.15,18.13,18.15,10300.0
2005-03-18 13:10:00,18.14,18.16,18.13,18.15,4900.0,18.14,18.16,18.13,18.15,4900.0
2005-03-18 13:15:00,18.15,18.16,18.13,18.15,3500.0,18.15,18.16,18.13,18.15,3500.0
2005-03-18 13:20:00,18.15,18.16,18.15,18.16,1300.0,18.15,18.16,18.15,18.16,1300.0
2005-03-18 13:25:00,18.16,18.16,18.15,18.15,1600.0,18.16,18.16,18.15,18.15,1600.0
2005-03-18 13:30:00,18.14,18.17,18.14,18.17,2200.0,18.14,18.17,18.14,18.17,2200.0
2005-03-18 13:35:00,18.17,18.17,18.16,18.16,400.0,18.17,18.17,18.16,18.16,400.0
2005-03-18 13:40:00,18.15,18.17,18.13,18.14,2700.0,18.15,18.17,18.13,18.14,2700.0
2005-03-18 13:45:00,18.13,18.17,18.13,18.16,11400.0,18.13,18.17,18.13,18.16,11400.0
2005-03-18 13:50:00,18.15,18.17,18.15,18.17,4500.0,18.15,18.17,18.15,18.17,4500.0
2005-03-18 13:55:00,18.15,18.2,18.15,18.19,14700.0,18.15,18.2,18.15,18.19,14700.0
2005-03-18 14:00:00,18.21,18.24,18.18,18.21,13300.0,18.21,18.24,18.18,18.21,13300.0
2005-03-18 14:05:00,18.2,18.21,18.14,18.15,6300.0,18.2,18.21,18.14,18.15,6300.0
2005-03-18 14:10:00,18.15,18.22,18.15,18.15,8600.0,18.15,18.22,18.15,18.15,8600.0
2005-03-18 14:15:00,18.15,18.16,18.13,18.13,7000.0,18.15,18.16,18.13,18.13,7000.0
2005-03-18 14:20:00,18.13,18.19,18.13,18.17,13000.0,18.13,18.19,18.13,18.17,13000.0
2005-03-18 14:25:00,18.15,18.16,18.15,18.16,1300.0,18.15,18.16,18.15,18.16,1300.0
2005-03-18 14:30:00,18.16,18.17,18.15,18.16,8300.0,18.16,18.17,18.15,18.16,8300.0
2005-03-18 14:35:00,18.17,18.22,18.17,18.22,3800.0,18.17,18.22,18.17,18.22,3800.0
2005-03-18 14:40:00,18.21,18.25,18.21,18.25,7800.0,18.21,18.25,18.21,18.25,7800.0
2005-03-18 14:45:00,18.25,18.25,18.21,18.24,8000.0,18.25,18.25,18.21,18.24,8000.0
2005-03-18 14:50:00,18.23,18.23,18.13,18.13,8500.0,18.23,18.23,18.13,18.13,8500.0
2005-03-18 14:55:00,18.14,18.22,18.14,18.22,8800.0,18.14,18.22,18.14,18.22,8800.0
2005-03-18 15:00:00,18.19,18.21,18.15,18.18,9500.0,18.19,18.21,18.15,18.18,9500.0
2005-03-18 15:05:00,18.18,18.18,18.14,18.14,7600.0,18.18,18.18,18.14,18.14,7600.0
2005-03-18 15:10:00,18.14,18.16,18.14,18.14,6600.0,18.14,18.16,18.14,18.14,6600.0
2005-03-18 15:15:00,18.14,18.18,18.14,18.17,5600.0,18.14,18.18,18.14,18.17,5600.0
2005-03-18 15:20:00,18.17,18.18,18.15,18.18,7500.0,18.17,18.18,18.15,18.18,7500.0
2005-03-18 15:25:00,18.17,18.21,18.16,18.19,7000.0,18.17,18.21,18.16,18.19,7000.0
2005-03-18 15:30:00,18.19,18.19,18.17,18.18,8200.0,18.19,18.19,18.17,18.18,8200.0
2005-03-18 15:35:00,18.17,18.18,18.17,18.18,2700.0,18.17,18.18,18.17,18.18,2700.0
2005-03-18 15:40:00,18.17,18.21,18.17,18.21,9500.0,18.17,18.21,18.17,18.21,9500.0
2005-03-18 15:45:00,18.21,18.23,18.19,18.19,7900.0,18.21,18.23,18.19,18.19,7900.0
2005-03-18 15:50:00,18.19,18.2,18.13,18.14,35300.0,18.19,18.2,18.13,18.14,35300.0
2005-03-18 15:55:00,18.16,18.17,18.11,18.16,33000.0,18.16,18.17,18.11,18.16,33000.0
2005-03-21 09:30:00,18.04,18.22,18.02,18.21,39900.0,18.04,18.22,18.02,18.21,39900.0
2005-03-21 09:35:00,18.21,18.25,18.21,18.24,4200.0,18.21,18.25,18.21,18.24,4200.0
2005-03-21 09:40:00,18.23,18.27,18.13,18.16,18200.0,18.23,18.27,18.13,18.16,18200.0
2005-03-21 09:45:00,18.15,18.15,18.11,18.13,13700.0,18.15,18.15,18.11,18.13,13700.0
2005-03-21 09:50:00,18.12,18.15,18.12,18.13,11500.0,18.12,18.15,18.12,18.13,11500.0
2005-03-21 09:55:00,18.13,18.14,18.12,18.12,17800.0,18.13,18.14,18.12,18.12,17800.0
2005-03-21 10:00:00,18.13,18.13,18.11,18.12,6600.0,18.13,18.13,18.11,18.12,6600.0
2005-03-21 10:05:00,18.12,18.12,18.04,18.1,25700.0,18.12,18.12,18.04,18.1,25700.0
2005-03-21 10:10:00,18.09,18.1,18.0,18.01,38400.0,18.09,18.1,18.0,18.01,38400.0
2005-03-21 10:15:00,18.02,18.02,18.0,18.0,30000.0,18.02,18.02,18.0,18.0,30000.0
2005-03-21 10:20:00,18.01,18.02,18.01,18.01,7100.0,18.01,18.02,18.01,18.01,7100.0
2005-03-21 10:25:00,18.01,18.05,18.01,18.02,11300.0,18.01,18.05,18.01,18.02,11300.0
2005-03-21 10:30:00,18.02,18.03,18.02,18.02,9100.0,18.02,18.03,18.02,18.02,9100.0
2005-03-21 10:35:00,18.02,18.05,18.0,18.03,27800.0,18.02,18.05,18.0,18.03,27800.0
2005-03-21 10:40:00,18.03,18.05,18.03,18.03,8500.0,18.03,18.05,18.03,18.03,8500.0
2005-03-21 10:45:00,18.03,18.05,18.01,18.05,18700.0,18.03,18.05,18.01,18.05,18700.0
2005-03-21 10:50:00,18.04,18.05,18.04,18.05,8700.0,18.04,18.05,18.04,18.05,8700.0
2005-03-21 10:55:00,18.05,18.09,18.05,18.06,8700.0,18.05,18.09,18.05,18.06,8700.0
2005-03-21 11:00:00,18.05,18.07,18.05,18.05,3800.0,18.05,18.07,18.05,18.05,3800.0
2005-03-21 11:05:00,18.05,18.07,18.04,18.05,4800.0,18.05,18.07,18.04,18.05,4800.0
2005-03-21 11:10:00,18.05,18.07,18.04,18.05,61500.0,18.05,18.07,18.04,18.05,61500.0
2005-03-21 11:15:00,18.05,18.07,18.04,18.07,5100.0,18.05,18.07,18.04,18.07,5100.0
2005-03-21 11:20:00,18.07,18.09,18.07,18.09,3100.0,18.07,18.09,18.07,18.09,3100.0
2005-03-21 11:25:00,18.1,18.12,18.09,18.12,37200.0,18.1,18.12,18.09,18.12,37200.0
2005-03-21 11:30:00,18.12,18.14,18.12,18.14,14500.0,18.12,18.14,18.12,18.14,14500.0
2005-03-21 11:35:00,18.14,18.15,18.13,18.13,8300.0,18.14,18.15,18.13,18.13,8300.0
2005-03-21 11:40:00,18.14,18.18,18.13,18.15,6100.0,18.14,18.18,18.13,18.15,6100.0
2005-03-21 11:45:00,18.14,18.14,18.13,18.13,8600.0,18.14,18.14,18.13,18.13,8600.0
2005-03-21 11:50:00,18.13,18.14,18.13,18.14,1200.0,18.13,18.14,18.13,18.14,1200.0
2005-03-21 11:55:00,18.13,18.14,18.12,18.14,15200.0,18.13,18.14,18.12,18.14,15200.0
2005-03-21 12:00:00,18.14,18.17,18.13,18.15,9800.0,18.14,18.17,18.13,18.15,9800.0
2005-03-21 12:05:00,18.15,18.18,18.15,18.17,7100.0,18.15,18.18,18.15,18.17,7100.0
2005-03-21 12:10:00,18.17,18.17,18.15,18.16,13800.0,18.17,18.17,18.15,18.16,13800.0
2005-03-21 12:15:00,18.16,18.16,18.14,18.16,4600.0,18.16,18.16,18.14,18.16,4600.0
2005-03-21 12:20:00,18.16,18.16,18.15,18.15,1100.0,18.16,18.16,18.15,18.15,1100.0
2005-03-21 12:25:00,18.15,18.15,18.14,18.14,2300.0,18.15,18.15,18.14,18.14,2300.0
2005-03-21 12:30:00,18.15,18.15,18.13,18.13,11800.0,18.15,18.15,18.13,18.13,11800.0
2005-03-21 12:35:00,18.13,18.15,18.13,18.14,4600.0,18.13,18.15,18.13,18.14,4600.0
2005-03-21 12:40:00,18.14,18.14,18.13,18.13,1600.0,18.14,18.14,18.13,18.13,1600.0
2005-03-21 12:45:00,18.14,18.15,18.14,18.15,5200.0,18.14,18.15,18.14,18.15,5200.0
2005-03-21 12:50:00,18.14,18.14,18.13,18.13,9600.0,18.14,18.14,18.13,18.13,9600.0
2005-03-21 12:55:00,18.13,18.14,18.13,18.13,10900.0,18.13,18.14,18.13,18.13,10900.0
2005-03-21 13:00:00,18.13,18.13,18.09,18.09,16500.0,18.13,18.13,18.09,18.09,16500.0
2005-03-21 13:05:00,18.08,18.09,18.08,18.09,16700.0,18.08,18.09,18.08,18.09,16700.0
2005-03-21 13:10:00,18.08,18.09,18.07,18.07,3600.0,18.08,18.09,18.07,18.07,3600.0
2005-03-21 13:15:00,18.07,18.09,18.05,18.05,3500.0,18.07,18.09,18.05,18.05,3500.0
2005-03-21 13:20:00,18.05,18.06,18.02,18.04,15700.0,18.05,18.06,18.02,18.04,15700.0
2005-03-21 13:25:00,18.05,18.06,18.05,18.06,1600.0,18.05,18.06,18.05,18.06,1600.0
2005-03-21 13:30:00,18.05,18.06,18.05,18.05,3400.0,18.05,18.06,18.05,18.05,3400.0
2005-03-21 13:35:00,18.05,18.07,18.05,18.07,10100.0,18.05,18.07,18.05,18.07,10100.0
2005-03-21 13:40:00,18.06,18.07,18.06,18.06,1800.0,18.06,18.07,18.06,18.06,1800.0
2005-03-21 13:45:00,18.06,18.07,18.06,18.07,1200.0,18.06,18.07,18.06,18.07,1200.0
2005-03-21 13:50:00,18.06,18.07,18.06,18.07,5300.0,18.06,18.07,18.06,18.07,5300.0
2005-03-21 13:55:00,18.07,18.07,18.06,18.07,6200.0,18.07,18.07,18.06,18.07,6200.0
2005-03-21 14:00:00,18.08,18.08,18.06,18.06,2700.0,18.08,18.08,18.06,18.06,2700.0
2005-03-21 14:05:00,18.06,18.06,18.05,18.05,4600.0,18.06,18.06,18.05,18.05,4600.0
2005-03-21 14:10:00,18.05,18.06,18.05,18.05,5400.0,18.05,18.06,18.05,18.05,5400.0
2005-03-21 14:15:00,18.06,18.07,18.05,18.06,9600.0,18.06,18.07,18.05,18.06,9600.0
2005-03-21 14:20:00,18.06,18.06,18.05,18.05,11000.0,18.06,18.06,18.05,18.05,11000.0
2005-03-21 14:25:00,18.06,18.07,18.05,18.06,10400.0,18.06,18.07,18.05,18.06,10400.0
2005-03-21 14:30:00,18.06,18.07,18.05,18.06,2500.0,18.06,18.07,18.05,18.06,2500.0
2005-03-21 14:35:00,18.06,18.06,18.05,18.05,6500.0,18.06,18.06,18.05,18.05,6500.0
2005-03-21 14:40:00,18.06,18.06,18.03,18.04,13500.0,18.06,18.06,18.03,18.04,13500.0
2005-03-21 14:45:00,18.05,18.05,18.04,18.04,7200.0,18.05,18.05,18.04,18.04,7200.0
2005-03-21 14:50:00,18.04,18.05,18.04,18.04,9200.0,18.04,18.05,18.04,18.04,9200.0
2005-03-21 14:55:00,18.04,18.06,18.04,18.06,11800.0,18.04,18.06,18.04,18.06,11800.0
2005-03-21 15:00:00,18.05,18.07,18.05,18.06,20900.0,18.05,18.07,18.05,18.06,20900.0
2005-03-21 15:05:00,18.06,18.07,18.05,18.06,8300.0,18.06,18.07,18.05,18.06,8300.0
2005-03-21 15:10:00,18.06,18.06,18.05,18.05,2200.0,18.06,18.06,18.05,18.05,2200.0
2005-03-21 15:15:00,18.06,18.06,18.05,18.06,7800.0,18.06,18.06,18.05,18.06,7800.0
2005-03-21 15:20:00,18.06,18.09,18.06,18.09,18100.0,18.06,18.09,18.06,18.09,18100.0
2005-03-21 15:25:00,18.09,18.1,18.09,18.09,10500.0,18.09,18.1,18.09,18.09,10500.0
2005-03-21 15:30:00,18.09,18.1,18.06,18.09,6600.0,18.09,18.1,18.06,18.09,6600.0
2005-03-21 15:35:00,18.1,18.12,18.09,18.11,23500.0,18.1,18.12,18.09,18.11,23500.0
2005-03-21 15:40:00,18.1,18.11,18.08,18.08,13900.0,18.1,18.11,18.08,18.08,13900.0
2005-03-21 15:45:00,18.08,18.09,18.06,18.09,16500.0,18.08,18.09,18.06,18.09,16500.0
2005-03-21 15:50:00,18.08,18.1,18.08,18.1,12200.0,18.08,18.1,18.08,18.1,12200.0
2005-03-21 15:55:00,18.1,18.12,18.09,18.1,48400.0,18.1,18.12,18.09,18.1,48400.0
2005-03-22 09:30:00,18.15,18.25,18.05,18.17,19300.0,18.15,18.25,18.05,18.17,19300.0
2005-03-22 09:35:00,18.2,18.26,18.2,18.25,18200.0,18.2,18.26,18.2,18.25,18200.0
2005-03-22 09:40:00,18.24,18.25,18.18,18.18,16500.0,18.24,18.25,18.18,18.18,16500.0
2005-03-22 09:45:00,18.17,18.22,18.17,18.2,23700.0,18.17,18.22,18.17,18.2,23700.0
2005-03-22 09:50:00,18.2,18.22,18.16,18.22,18300.0,18.2,18.22,18.16,18.22,18300.0
2005-03-22 09:55:00,18.21,18.21,18.18,18.18,6400.0,18.21,18.21,18.18,18.18,6400.0
2005-03-22 10:00:00,18.18,18.22,18.15,18.16,10800.0,18.18,18.22,18.15,18.16,10800.0
2005-03-22 10:05:00,18.15,18.2,18.15,18.17,12700.0,18.15,18.2,18.15,18.17,12700.0
2005-03-22 10:10:00,18.15,18.17,18.12,18.13,33100.0,18.15,18.17,18.12,18.13,33100.0
2005-03-22 10:15:00,18.13,18.14,18.12,18.13,6300.0,18.13,18.14,18.12,18.13,6300.0
2005-03-22 10:20:00,18.14,18.19,18.12,18.18,4100.0,18.14,18.19,18.12,18.18,4100.0
2005-03-22 10:25:00,18.18,18.2,18.12,18.15,5400.0,18.18,18.2,18.12,18.15,5400.0
2005-03-22 10:30:00,18.15,18.21,18.15,18.2,4500.0,18.15,18.21,18.15,18.2,4500.0
2005-03-22 10:35:00,18.19,18.2,18.19,18.2,1000.0,18.19,18.2,18.19,18.2,1000.0
2005-03-22 10:40:00,18.2,18.2,18.19,18.2,900.0,18.2,18.2,18.19,18.2,900.0
2005-03-22 10:45:00,18.2,18.21,18.19,18.2,7400.0,18.2,18.21,18.19,18.2,7400.0
2005-03-22 10:50:00,18.19,18.2,18.12,18.12,29400.0,18.19,18.2,18.12,18.12,29400.0
2005-03-22 10:55:00,18.12,18.13,18.1,18.11,47300.0,18.12,18.13,18.1,18.11,47300.0
2005-03-22 11:00:00,18.12,18.12,18.1,18.1,5500.0,18.12,18.12,18.1,18.1,5500.0
2005-03-22 11:05:00,18.11,18.11,18.09,18.09,7900.0,18.11,18.11,18.09,18.09,7900.0
2005-03-22 11:10:00,18.1,18.1,18.08,18.09,8500.0,18.1,18.1,18.08,18.09,8500.0
2005-03-22 11:15:00,18.1,18.1,18.08,18.08,1000.0,18.1,18.1,18.08,18.08,1000.0
2005-03-22 11:20:00,18.08,18.08,18.07,18.08,11400.0,18.08,18.08,18.07,18.08,11400.0
2005-03-22 11:25:00,18.08,18.08,18.03,18.08,26700.0,18.08,18.08,18.03,18.08,26700.0
2005-03-22 11:30:00,18.07,18.1,18.07,18.1,2100.0,18.07,18.1,18.07,18.1,2100.0
2005-03-22 11:35:00,18.1,18.1,18.1,18.1,1600.0,18.1,18.1,18.1,18.1,1600.0
2005-03-22 11:40:00,18.09,18.09,18.09,18.09,300.0,18.09,18.09,18.09,18.09,300.0
2005-03-22 11:45:00,18.1,18.1,18.1,18.1,800.0,18.1,18.1,18.1,18.1,800.0
2005-03-22 11:50:00,18.11,18.12,18.1,18.11,5200.0,18.11,18.12,18.1,18.11,5200.0
2005-03-22 11:55:00,18.11,18.11,18.09,18.11,1200.0,18.11,18.11,18.09,18.11,1200.0
2005-03-22 12:00:00,18.11,18.12,18.11,18.11,800.0,18.11,18.12,18.11,18.11,800.0
2005-03-22 12:05:00,18.12,18.13,18.12,18.12,4700.0,18.12,18.13,18.12,18.12,4700.0
2005-03-22 12:10:00,18.13,18.16,18.12,18.12,4600.0,18.13,18.16,18.12,18.12,4600.0
2005-03-22 12:15:00,18.13,18.13,18.12,18.13,1600.0,18.13,18.13,18.12,18.13,1600.0
2005-03-22 12:20:00,18.12,18.13,18.12,18.13,5400.0,18.12,18.13,18.12,18.13,5400.0
2005-03-22 12:25:00,18.13,18.13,18.12,18.13,2800.0,18.13,18.13,18.12,18.13,2800.0
2005-03-22 12:30:00,18.12,18.13,18.12,18.13,700.0,18.12,18.13,18.12,18.13,700.0
2005-03-22 12:35:00,18.13,18.14,18.13,18.14,800.0,18.13,18.14,18.13,18.14,800.0
2005-03-22 12:40:00,18.13,18.14,18.13,18.14,600.0,18.13,18.14,18.13,18.14,600.0
2005-03-22 12:45:00,18.13,18.13,18.12,18.12,9900.0,18.13,18.13,18.12,18.12,9900.0
2005-03-22 12:50:00,18.12,18.13,18.12,18.13,1700.0,18.12,18.13,18.12,18.13,1700.0
2005-03-22 12:55:00,18.13,18.13,18.12,18.12,400.0,18.13,18.13,18.12,18.12,400.0
2005-03-22 13:00:00,18.12,18.13,18.12,18.13,1200.0,18.12,18.13,18.12,18.13,1200.0
2005-03-22 13:05:00,18.12,18.14,18.12,18.14,3800.0,18.12,18.14,18.12,18.14,3800.0
2005-03-22 13:10:00,18.14,18.15,18.14,18.14,4000.0,18.14,18.15,18.14,18.14,4000.0
2005-03-22 13:15:00,18.15,18.15,18.14,18.15,2000.0,18.15,18.15,18.14,18.15,2000.0
2005-03-22 13:20:00,18.15,18.16,18.15,18.15,3500.0,18.15,18.16,18.15,18.15,3500.0
2005-03-22 13:25:00,18.17,18.17,18.16,18.17,2500.0,18.17,18.17,18.16,18.17,2500.0
2005-03-22 13:30:00,18.17,18.17,18.16,18.17,1500.0,18.17,18.17,18.16,18.17,1500.0
2005-03-22 13:35:00,18.17,18.2,18.16,18.2,24300.0,18.17,18.2,18.16,18.2,24300.0
2005-03-22 13:40:00,18.2,18.22,18.2,18.22,4600.0,18.2,18.22,18.2,18.22,4600.0
2005-03-22 13:45:00,18.22,18.26,18.22,18.25,8200.0,18.22,18.26,18.22,18.25,8200.0
2005-03-22 13:50:00,18.27,18.28,18.24,18.24,11500.0,18.27,18.28,18.24,18.24,11500.0
2005-03-22 13:55:00,18.24,18.25,18.22,18.22,8100.0,18.24,18.25,18.22,18.22,8100.0
2005-03-22 14:00:00,18.24,18.24,18.23,18.23,2600.0,18.24,18.24,18.23,18.23,2600.0
2005-03-22 14:05:00,18.22,18.25,18.22,18.25,2400.0,18.22,18.25,18.22,18.25,2400.0
2005-03-22 14:10:00,18.23,18.25,18.23,18.24,4100.0,18.23,18.25,18.23,18.24,4100.0
2005-03-22 14:15:00,18.23,18.25,18.17,18.18,8100.0,18.23,18.25,18.17,18.18,8100.0
2005-03-22 14:20:00,18.17,18.19,18.13,18.15,19000.0,18.17,18.19,18.13,18.15,19000.0
2005-03-22 14:25:00,18.14,18.15,18.14,18.15,2700.0,18.14,18.15,18.14,18.15,2700.0
2005-03-22 14:30:00,18.15,18.16,18.14,18.16,3600.0,18.15,18.16,18.14,18.16,3600.0
2005-03-22 14:35:00,18.16,18.16,18.1,18.1,15800.0,18.16,18.16,18.1,18.1,15800.0
2005-03-22 14:40:00,18.12,18.12,18.06,18.09,13700.0,18.12,18.12,18.06,18.09,13700.0
2005-03-22 14:45:00,18.08,18.12,18.04,18.06,16100.0,18.08,18.12,18.04,18.06,16100.0
2005-03-22 14:50:00,18.07,18.09,18.02,18.09,5700.0,18.07,18.09,18.02,18.09,5700.0
2005-03-22 14:55:00,18.09,18.13,18.04,18.13,10300.0,18.09,18.13,18.04,18.13,10300.0
2005-03-22 15:00:00,18.13,18.13,18.07,18.1,6100.0,18.13,18.13,18.07,18.1,6100.0
2005-03-22 15:05:00,18.07,18.11,18.07,18.1,6000.0,18.07,18.11,18.07,18.1,6000.0
2005-03-22 15:10:00,18.11,18.13,18.1,18.12,6600.0,18.11,18.13,18.1,18.12,6600.0
2005-03-22 15:15:00,18.11,18.11,18.1,18.1,14300.0,18.11,18.11,18.1,18.1,14300.0
2005-03-22 15:20:00,18.11,18.12,18.1,18.11,17700.0,18.11,18.12,18.1,18.11,17700.0
2005-03-22 15:25:00,18.11,18.13,18.11,18.11,12000.0,18.11,18.13,18.11,18.11,12000.0
2005-03-22 15:30:00,18.11,18.12,18.09,18.12,12200.0,18.11,18.12,18.09,18.12,12200.0
2005-03-22 15:35:00,18.12,18.12,18.06,18.07,18600.0,18.12,18.12,18.06,18.07,18600.0
2005-03-22 15:40:00,18.06,18.06,18.01,18.03,4900.0,18.06,18.06,18.01,18.03,4900.0
2005-03-22 15:45:00,18.01,18.07,18.01,18.07,8100.0,18.01,18.07,18.01,18.07,8100.0
2005-03-22 15:50:00,18.07,18.09,18.03,18.03,23700.0,18.07,18.09,18.03,18.03,23700.0
2005-03-22 15:55:00,18.04,18.11,18.02,18.06,48600.0,18.04,18.11,18.02,18.06,48600.0
2005-03-23 09:30:00,18.02,18.06,18.0,18.0,22000.0,18.02,18.06,18.0,18.0,22000.0
2005-03-23 09:35:00,18.0,18.01,18.0,18.0,4900.0,18.0,18.01,18.0,18.0,4900.0
2005-03-23 09:40:00,18.0,18.05,18.0,18.05,16400.0,18.0,18.05,18.0,18.05,16400.0
2005-03-23 09:45:00,18.07,18.15,18.0,18.15,14100.0,18.07,18.15,18.0,18.15,14100.0
2005-03-23 09:50:00,18.17,18.18,18.1,18.17,18500.0,18.17,18.18,18.1,18.17,18500.0
2005-03-23 09:55:00,18.16,18.16,18.12,18.13,6800.0,18.16,18.16,18.12,18.13,6800.0
2005-03-23 10:00:00,18.12,18.21,18.12,18.15,10400.0,18.12,18.21,18.12,18.15,10400.0
2005-03-23 10:05:00,18.14,18.17,18.13,18.17,12100.0,18.14,18.17,18.13,18.17,12100.0
2005-03-23 10:10:00,18.16,18.17,18.05,18.14,8500.0,18.16,18.17,18.05,18.14,8500.0
2005-03-23 10:15:00,18.15,18.19,18.15,18.16,5500.0,18.15,18.19,18.15,18.16,5500.0
2005-03-23 10:20:00,18.15,18.15,18.13,18.13,4400.0,18.15,18.15,18.13,18.13,4400.0
2005-03-23 10:25:00,18.15,18.15,18.13,18.15,7100.0,18.15,18.15,18.13,18.15,7100.0
2005-03-23 10:30:00,18.17,18.2,18.13,18.17,6800.0,18.17,18.2,18.13,18.17,6800.0
2005-03-23 10:35:00,18.17,18.18,18.16,18.17,2900.0,18.17,18.18,18.16,18.17,2900.0
2005-03-23 10:40:00,18.18,18.2,18.16,18.19,8400.0,18.18,18.2,18.16,18.19,8400.0
2005-03-23 10:45:00,18.17,18.19,18.13,18.13,2700.0,18.17,18.19,18.13,18.13,2700.0
2005-03-23 10:50:00,18.15,18.2,18.13,18.2,6200.0,18.15,18.2,18.13,18.2,6200.0
2005-03-23 10:55:00,18.2,18.2,18.15,18.2,8000.0,18.2,18.2,18.15,18.2,8000.0
2005-03-23 11:00:00,18.2,18.2,18.17,18.17,2800.0,18.2,18.2,18.17,18.17,2800.0
2005-03-23 11:05:00,18.18,18.21,18.18,18.2,6000.0,18.18,18.21,18.18,18.2,6000.0
2005-03-23 11:10:00,18.21,18.21,18.17,18.17,6900.0,18.21,18.21,18.17,18.17,6900.0
2005-03-23 11:15:00,18.17,18.2,18.15,18.19,5000.0,18.17,18.2,18.15,18.19,5000.0
2005-03-23 11:20:00,18.19,18.21,18.16,18.16,2800.0,18.19,18.21,18.16,18.16,2800.0
2005-03-23 11:25:00,18.16,18.16,18.14,18.15,4300.0,18.16,18.16,18.14,18.15,4300.0
2005-03-23 11:30:00,18.17,18.17,18.13,18.15,5900.0,18.17,18.17,18.13,18.15,5900.0
2005-03-23 11:35:00,18.15,18.15,18.13,18.13,7400.0,18.15,18.15,18.13,18.13,7400.0
2005-03-23 11:40:00,18.13,18.14,18.09,18.09,4800.0,18.13,18.14,18.09,18.09,4800.0
2005-03-23 11:45:00,18.08,18.1,18.07,18.1,3200.0,18.08,18.1,18.07,18.1,3200.0
2005-03-23 11:50:00,18.09,18.09,18.07,18.08,3900.0,18.09,18.09,18.07,18.08,3900.0
2005-03-23 11:55:00,18.08,18.11,18.08,18.11,14800.0,18.08,18.11,18.08,18.11,14800.0
2005-03-23 12:00:00,18.11,18.15,18.1,18.14,24600.0,18.11,18.15,18.1,18.14,24600.0
2005-03-23 12:05:00,18.13,18.14,18.12,18.12,12300.0,18.13,18.14,18.12,18.12,12300.0
2005-03-23 12:10:00,18.12,18.13,18.12,18.13,13900.0,18.12,18.13,18.12,18.13,13900.0
2005-03-23 12:15:00,18.12,18.12,18.1,18.11,2400.0,18.12,18.12,18.1,18.11,2400.0
2005-03-23 12:20:00,18.11,18.11,18.1,18.11,800.0,18.11,18.11,18.1,18.11,800.0
2005-03-23 12:25:00,18.11,18.13,18.1,18.1,12900.0,18.11,18.13,18.1,18.1,12900.0
2005-03-23 12:30:00,18.1,18.13,18.1,18.11,23100.0,18.1,18.13,18.1,18.11,23100.0
2005-03-23 12:35:00,18.11,18.13,18.11,18.13,5600.0,18.11,18.13,18.11,18.13,5600.0
2005-03-23 12:40:00,18.11,18.11,18.08,18.09,3500.0,18.11,18.11,18.08,18.09,3500.0
2005-03-23 12:45:00,18.1,18.14,18.09,18.13,15500.0,18.1,18.14,18.09,18.13,15500.0
2005-03-23 12:50:00,18.12,18.14,18.12,18.14,13800.0,18.12,18.14,18.12,18.14,13800.0
2005-03-23 12:55:00,18.12,18.12,18.12,18.12,300.0,18.12,18.12,18.12,18.12,300.0
2005-03-23 13:00:00,18.12,18.14,18.1,18.11,7300.0,18.12,18.14,18.1,18.11,7300.0
2005-03-23 13:05:00,18.11,18.11,18.1,18.1,1600.0,18.11,18.11,18.1,18.1,1600.0
2005-03-23 13:10:00,18.1,18.13,18.1,18.12,8900.0,18.1,18.13,18.1,18.12,8900.0
2005-03-23 13:15:00,18.11,18.11,18.07,18.08,3900.0,18.11,18.11,18.07,18.08,3900.0
2005-03-23 13:20:00,18.07,18.08,18.05,18.07,11300.0,18.07,18.08,18.05,18.07,11300.0
2005-03-23 13:25:00,18.07,18.07,18.06,18.06,200.0,18.07,18.07,18.06,18.06,200.0
2005-03-23 13:30:00,18.06,18.09,18.06,18.08,16900.0,18.06,18.09,18.06,18.08,16900.0
2005-03-23 13:35:00,18.09,18.09,18.07,18.08,15000.0,18.09,18.09,18.07,18.08,15000.0
2005-03-23 13:40:00,18.09,18.09,18.08,18.09,12900.0,18.09,18.09,18.08,18.09,12900.0
2005-03-23 13:45:00,18.09,18.1,18.08,18.09,24900.0,18.09,18.1,18.08,18.09,24900.0
2005-03-23 13:50:00,18.08,18.09,18.08,18.08,3400.0,18.08,18.09,18.08,18.08,3400.0
2005-03-23 13:55:00,18.08,18.09,18.08,18.08,31600.0,18.08,18.09,18.08,18.08,31600.0
2005-03-23 14:00:00,18.08,18.09,18.07,18.07,4300.0,18.08,18.09,18.07,18.07,4300.0
2005-03-23 14:05:00,18.07,18.09,18.07,18.07,2900.0,18.07,18.09,18.07,18.07,2900.0
2005-03-23 14:10:00,18.07,18.1,18.07,18.08,2600.0,18.07,18.1,18.07,18.08,2600.0
2005-03-23 14:15:00,18.07,18.09,18.07,18.07,1000.0,18.07,18.09,18.07,18.07,1000.0
2005-03-23 14:20:00,18.07,18.09,18.07,18.08,3800.0,18.07,18.09,18.07,18.08,3800.0
2005-03-23 14:25:00,18.07,18.08,18.07,18.08,2500.0,18.07,18.08,18.07,18.08,2500.0
2005-03-23 14:30:00,18.08,18.08,18.02,18.02,23500.0,18.08,18.08,18.02,18.02,23500.0
2005-03-23 14:35:00,18.02,18.06,18.0,18.04,19200.0,18.02,18.06,18.0,18.04,19200.0
2005-03-23 14:40:00,18.02,18.02,18.0,18.0,108800.0,18.02,18.02,18.0,18.0,108800.0
2005-03-23 14:45:00,18.0,18.02,17.99,18.02,10700.0,18.0,18.02,17.99,18.02,10700.0
2005-03-23 14:50:00,18.02,18.05,18.01,18.05,5600.0,18.02,18.05,18.01,18.05,5600.0
2005-03-23 14:55:00,18.05,18.05,18.01,18.04,4600.0,18.05,18.05,18.01,18.04,4600.0
2005-03-23 15:00:00,18.03,18.05,18.02,18.05,4100.0,18.03,18.05,18.02,18.05,4100.0
2005-03-23 15:05:00,18.05,18.09,18.04,18.08,34100.0,18.05,18.09,18.04,18.08,34100.0
2005-03-23 15:10:00,18.08,18.08,18.06,18.07,24800.0,18.08,18.08,18.06,18.07,24800.0
2005-03-23 15:15:00,18.08,18.08,18.07,18.08,5100.0,18.08,18.08,18.07,18.08,5100.0
2005-03-23 15:20:00,18.08,18.09,18.08,18.08,13700.0,18.08,18.09,18.08,18.08,13700.0
2005-03-23 15:25:00,18.08,18.1,18.08,18.1,26100.0,18.08,18.1,18.08,18.1,26100.0
2005-03-23 15:30:00,18.09,18.09,18.07,18.07,16700.0,18.09,18.09,18.07,18.07,16700.0
2005-03-23 15:35:00,18.07,18.07,18.05,18.06,10000.0,18.07,18.07,18.05,18.06,10000.0
2005-03-23 15:40:00,18.06,18.09,18.06,18.09,53200.0,18.06,18.09,18.06,18.09,53200.0
2005-03-23 15:45:00,18.09,18.09,18.08,18.08,19400.0,18.09,18.09,18.08,18.08,19400.0
2005-03-23 15:50:00,18.08,18.09,18.05,18.09,16000.0,18.08,18.09,18.05,18.09,16000.0
2005-03-23 15:55:00,18.07,18.09,18.02,18.03,67600.0,18.07,18.09,18.02,18.03,67600.0
2005-03-24 09:30:00,18.03,18.1,17.99,18.1,17500.0,18.03,18.1,17.99,18.1,17500.0
2005-03-24 09:35:00,18.04,18.06,18.03,18.04,8300.0,18.04,18.06,18.03,18.04,8300.0
2005-03-24 09:40:00,18.05,18.08,18.04,18.06,66200.0,18.05,18.08,18.04,18.06,66200.0
2005-03-24 09:45:00,18.05,18.09,18.04,18.07,5600.0,18.05,18.09,18.04,18.07,5600.0
2005-03-24 09:50:00,18.09,18.2,18.07,18.19,14200.0,18.09,18.2,18.07,18.19,14200.0
2005-03-24 09:55:00,18.18,18.2,18.18,18.2,6000.0,18.18,18.2,18.18,18.2,6000.0
2005-03-24 10:00:00,18.2,18.25,18.17,18.25,10600.0,18.2,18.25,18.17,18.25,10600.0
2005-03-24 10:05:00,18.24,18.25,18.21,18.23,3100.0,18.24,18.25,18.21,18.23,3100.0
2005-03-24 10:10:00,18.22,18.24,18.2,18.21,10400.0,18.22,18.24,18.2,18.21,10400.0
2005-03-24 10:15:00,18.2,18.2,18.17,18.18,4600.0,18.2,18.2,18.17,18.18,4600.0
2005-03-24 10:20:00,18.17,18.19,18.13,18.15,9700.0,18.17,18.19,18.13,18.15,9700.0
2005-03-24 10:25:00,18.15,18.18,18.15,18.16,7600.0,18.15,18.18,18.15,18.16,7600.0
2005-03-24 10:30:00,18.16,18.2,18.15,18.2,7900.0,18.16,18.2,18.15,18.2,7900.0
2005-03-24 10:35:00,18.2,18.24,18.13,18.13,19000.0,18.2,18.24,18.13,18.13,19000.0
2005-03-24 10:40:00,18.12,18.14,18.12,18.12,6800.0,18.12,18.14,18.12,18.12,6800.0
2005-03-24 10:45:00,18.12,18.14,18.08,18.09,4900.0,18.12,18.14,18.08,18.09,4900.0
2005-03-24 10:50:00,18.09,18.11,18.07,18.09,9600.0,18.09,18.11,18.07,18.09,9600.0
2005-03-24 10:55:00,18.09,18.14,18.09,18.14,4900.0,18.09,18.14,18.09,18.14,4900.0
2005-03-24 11:00:00,18.14,18.18,18.13,18.18,4700.0,18.14,18.18,18.13,18.18,4700.0
2005-03-24 11:05:00,18.17,18.17,18.05,18.08,17100.0,18.17,18.17,18.05,18.08,17100.0
2005-03-24 11:10:00,18.1,18.14,18.09,18.13,6500.0,18.1,18.14,18.09,18.13,6500.0
2005-03-24 11:15:00,18.13,18.14,18.12,18.12,7300.0,18.13,18.14,18.12,18.12,7300.0
2005-03-24 11:20:00,18.14,18.14,18.13,18.14,2800.0,18.14,18.14,18.13,18.14,2800.0
2005-03-24 11:25:00,18.15,18.18,18.14,18.17,2800.0,18.15,18.18,18.14,18.17,2800.0
2005-03-24 11:30:00,18.17,18.17,18.15,18.17,4200.0,18.17,18.17,18.15,18.17,4200.0
2005-03-24 11:35:00,18.17,18.18,18.17,18.17,3800.0,18.17,18.18,18.17,18.17,3800.0
2005-03-24 11:40:00,18.17,18.18,18.17,18.17,2800.0,18.17,18.18,18.17,18.17,2800.0
2005-03-24 11:45:00,18.17,18.19,18.17,18.18,6600.0,18.17,18.19,18.17,18.18,6600.0
2005-03-24 11:50:00,18.19,18.19,18.17,18.18,4400.0,18.19,18.19,18.17,18.18,4400.0
2005-03-24 11:55:00,18.18,18.18,18.18,18.18,1100.0,18.18,18.18,18.18,18.18,1100.0
2005-03-24 12:00:00,18.18,18.18,18.17,18.18,4600.0,18.18,18.18,18.17,18.18,4600.0
2005-03-24 12:05:00,18.18,18.18,18.18,18.18,5000.0,18.18,18.18,18.18,18.18,5000.0
2005-03-24 12:10:00,18.18,18.2,18.17,18.17,5500.0,18.18,18.2,18.17,18.17,5500.0
2005-03-24 12:15:00,18.18,18.18,18.17,18.17,1300.0,18.18,18.18,18.17,18.17,1300.0
2005-03-24 12:20:00,18.17,18.18,18.17,18.18,1400.0,18.17,18.18,18.17,18.18,1400.0
2005-03-24 12:25:00,18.18,18.19,18.18,18.19,5900.0,18.18,18.19,18.18,18.19,5900.0
2005-03-24 12:30:00,18.2,18.2,18.18,18.19,3600.0,18.2,18.2,18.18,18.19,3600.0
2005-03-24 12:35:00,18.19,18.25,18.18,18.25,9500.0,18.19,18.25,18.18,18.25,9500.0
2005-03-24 12:40:00,18.24,18.25,18.24,18.25,5300.0,18.24,18.25,18.24,18.25,5300.0
2005-03-24 12:45:00,18.25,18.25,18.23,18.25,36100.0,18.25,18.25,18.23,18.25,36100.0
2005-03-24 12:50:00,18.24,18.24,18.21,18.22,6600.0,18.24,18.24,18.21,18.22,6600.0
2005-03-24 12:55:00,18.22,18.22,18.21,18.22,2400.0,18.22,18.22,18.21,18.22,2400.0
2005-03-24 13:00:00,18.22,18.23,18.22,18.22,6000.0,18.22,18.23,18.22,18.22,6000.0
2005-03-24 13:05:00,18.22,18.23,18.22,18.22,3800.0,18.22,18.23,18.22,18.22,3800.0
2005-03-24 13:10:00,18.22,18.23,18.22,18.23,4700.0,18.22,18.23,18.22,18.23,4700.0
2005-03-24 13:15:00,18.22,18.23,18.22,18.22,2700.0,18.22,18.23,18.22,18.22,2700.0
2005-03-24 13:20:00,18.22,18.23,18.22,18.22,2700.0,18.22,18.23,18.22,18.22,2700.0
2005-03-24 13:25:00,18.23,18.23,18.21,18.22,5100.0,18.23,18.23,18.21,18.22,5100.0
2005-03-24 13:30:00,18.22,18.22,18.21,18.22,4900.0,18.22,18.22,18.21,18.22,4900.0
2005-03-24 13:35:00,18.21,18.23,18.21,18.21,7400.0,18.21,18.23,18.21,18.21,7400.0
2005-03-24 13:40:00,18.21,18.21,18.2,18.21,3000.0,18.21,18.21,18.2,18.21,3000.0
2005-03-24 13:45:00,18.21,18.23,18.21,18.23,1100.0,18.21,18.23,18.21,18.23,1100.0
2005-03-24 13:50:00,18.23,18.23,18.21,18.22,3600.0,18.23,18.23,18.21,18.22,3600.0
2005-03-24 13:55:00,18.21,18.23,18.21,18.23,3100.0,18.21,18.23,18.21,18.23,3100.0
2005-03-24 14:00:00,18.22,18.23,18.21,18.22,5400.0,18.22,18.23,18.21,18.22,5400.0
2005-03-24 14:05:00,18.22,18.22,18.21,18.22,7200.0,18.22,18.22,18.21,18.22,7200.0
2005-03-24 14:10:00,18.23,18.23,18.22,18.23,1900.0,18.23,18.23,18.22,18.23,1900.0
2005-03-24 14:15:00,18.23,18.23,18.22,18.23,2500.0,18.23,18.23,18.22,18.23,2500.0
2005-03-24 14:20:00,18.23,18.23,18.22,18.22,7000.0,18.23,18.23,18.22,18.22,7000.0
2005-03-24 14:25:00,18.22,18.22,18.22,18.22,1300.0,18.22,18.22,18.22,18.22,1300.0
2005-03-24 14:30:00,18.21,18.21,18.17,18.18,5100.0,18.21,18.21,18.17,18.18,5100.0
2005-03-24 14:35:00,18.19,18.19,18.18,18.18,4300.0,18.19,18.19,18.18,18.18,4300.0
2005-03-24 14:40:00,18.18,18.19,18.17,18.17,2200.0,18.18,18.19,18.17,18.17,2200.0
2005-03-24 14:45:00,18.15,18.17,18.15,18.16,3100.0,18.15,18.17,18.15,18.16,3100.0
2005-03-24 14:50:00,18.16,18.17,18.15,18.15,5500.0,18.16,18.17,18.15,18.15,5500.0
2005-03-24 14:55:00,18.15,18.18,18.15,18.18,1100.0,18.15,18.18,18.15,18.18,1100.0
2005-03-24 15:00:00,18.19,18.19,18.17,18.17,3500.0,18.19,18.19,18.17,18.17,3500.0
2005-03-24 15:05:00,18.16,18.16,18.11,18.12,6300.0,18.16,18.16,18.11,18.12,6300.0
2005-03-24 15:10:00,18.12,18.13,18.11,18.13,6700.0,18.12,18.13,18.11,18.13,6700.0
2005-03-24 15:15:00,18.12,18.13,18.12,18.13,5300.0,18.12,18.13,18.12,18.13,5300.0
2005-03-24 15:20:00,18.14,18.16,18.13,18.16,5900.0,18.14,18.16,18.13,18.16,5900.0
2005-03-24 15:25:00,18.14,18.16,18.14,18.16,3300.0,18.14,18.16,18.14,18.16,3300.0
2005-03-24 15:30:00,18.15,18.16,18.09,18.09,8300.0,18.15,18.16,18.09,18.09,8300.0
2005-03-24 15:35:00,18.09,18.1,18.08,18.08,7100.0,18.09,18.1,18.08,18.08,7100.0
2005-03-24 15:40:00,18.08,18.09,18.08,18.09,7600.0,18.08,18.09,18.08,18.09,7600.0
2005-03-24 15:45:00,18.09,18.11,18.07,18.08,14800.0,18.09,18.11,18.07,18.08,14800.0
2005-03-24 15:50:00,18.07,18.11,18.06,18.09,17000.0,18.07,18.11,18.06,18.09,17000.0
2005-03-24 15:55:00,18.08,18.09,17.97,17.98,34800.0,18.08,18.09,17.97,17.98,34800.0
2005-03-28 09:30:00,17.94,18.14,17.94,18.12,32600.0,17.94,18.14,17.94,18.12,32600.0
2005-03-28 09:35:00,18.12,18.12,18.03,18.04,11000.0,18.12,18.12,18.03,18.04,11000.0
2005-03-28 09:40:00,18.04,18.04,18.02,18.02,4800.0,18.04,18.04,18.02,18.02,4800.0
2005-03-28 09:45:00,18.01,18.03,18.01,18.03,4300.0,18.01,18.03,18.01,18.03,4300.0
2005-03-28 09:50:00,18.03,18.14,18.02,18.13,7100.0,18.03,18.14,18.02,18.13,7100.0
2005-03-28 09:55:00,18.13,18.13,18.08,18.1,8200.0,18.13,18.13,18.08,18.1,8200.0
2005-03-28 10:00:00,18.08,18.13,18.08,18.1,6500.0,18.08,18.13,18.08,18.1,6500.0
2005-03-28 10:05:00,18.1,18.12,18.08,18.09,4900.0,18.1,18.12,18.08,18.09,4900.0
2005-03-28 10:10:00,18.09,18.11,18.08,18.11,2600.0,18.09,18.11,18.08,18.11,2600.0
2005-03-28 10:15:00,18.12,18.18,18.12,18.13,5700.0,18.12,18.18,18.12,18.13,5700.0
2005-03-28 10:20:00,18.15,18.2,18.15,18.2,5100.0,18.15,18.2,18.15,18.2,5100.0
2005-03-28 10:25:00,18.2,18.2,18.17,18.19,4900.0,18.2,18.2,18.17,18.19,4900.0
2005-03-28 10:30:00,18.19,18.25,18.18,18.24,75400.0,18.19,18.25,18.18,18.24,75400.0
2005-03-28 10:35:00,18.24,18.25,18.24,18.24,8100.0,18.24,18.25,18.24,18.24,8100.0
2005-03-28 10:40:00,18.25,18.25,18.24,18.25,14800.0,18.25,18.25,18.24,18.25,14800.0
2005-03-28 10:45:00,18.25,18.3,18.24,18.29,6500.0,18.25,18.3,18.24,18.29,6500.0
2005-03-28 10:50:00,18.3,18.3,18.26,18.26,11300.0,18.3,18.3,18.26,18.26,11300.0
2005-03-28 10:55:00,18.27,18.29,18.26,18.29,8400.0,18.27,18.29,18.26,18.29,8400.0
2005-03-28 11:00:00,18.28,18.3,18.28,18.28,4100.0,18.28,18.3,18.28,18.28,4100.0
2005-03-28 11:05:00,18.28,18.33,18.27,18.27,48500.0,18.28,18.33,18.27,18.27,48500.0
2005-03-28 11:10:00,18.27,18.28,18.27,18.28,2700.0,18.27,18.28,18.27,18.28,2700.0
2005-03-28 11:15:00,18.28,18.28,18.26,18.28,6900.0,18.28,18.28,18.26,18.28,6900.0
2005-03-28 11:20:00,18.28,18.29,18.22,18.27,6100.0,18.28,18.29,18.22,18.27,6100.0
2005-03-28 11:25:00,18.28,18.28,18.27,18.27,5600.0,18.28,18.28,18.27,18.27,5600.0
2005-03-28 11:30:00,18.27,18.28,18.27,18.28,22800.0,18.27,18.28,18.27,18.28,22800.0
2005-03-28 11:35:00,18.29,18.29,18.27,18.27,5000.0,18.29,18.29,18.27,18.27,5000.0
2005-03-28 11:40:00,18.27,18.28,18.27,18.28,1800.0,18.27,18.28,18.27,18.28,1800.0
2005-03-28 11:45:00,18.27,18.28,18.25,18.25,23700.0,18.27,18.28,18.25,18.25,23700.0
2005-03-28 11:50:00,18.25,18.25,18.23,18.23,3000.0,18.25,18.25,18.23,18.23,3000.0
2005-03-28 11:55:00,18.22,18.23,18.21,18.21,3500.0,18.22,18.23,18.21,18.21,3500.0
2005-03-28 12:00:00,18.22,18.22,18.2,18.2,1800.0,18.22,18.22,18.2,18.2,1800.0
2005-03-28 12:05:00,18.21,18.21,18.2,18.2,1800.0,18.21,18.21,18.2,18.2,1800.0
2005-03-28 12:10:00,18.2,18.2,18.19,18.19,4800.0,18.2,18.2,18.19,18.19,4800.0
2005-03-28 12:15:00,18.2,18.2,18.18,18.18,4400.0,18.2,18.2,18.18,18.18,4400.0
2005-03-28 12:20:00,18.19,18.19,18.18,18.18,2800.0,18.19,18.19,18.18,18.18,2800.0
2005-03-28 12:25:00,18.19,18.19,18.18,18.19,1800.0,18.19,18.19,18.18,18.19,1800.0
2005-03-28 12:30:00,18.2,18.22,18.2,18.22,8500.0,18.2,18.22,18.2,18.22,8500.0
2005-03-28 12:35:00,18.22,18.22,18.21,18.21,7400.0,18.22,18.22,18.21,18.21,7400.0
2005-03-28 12:40:00,18.22,18.22,18.21,18.22,1300.0,18.22,18.22,18.21,18.22,1300.0
2005-03-28 12:45:00,18.22,18.22,18.21,18.21,7800.0,18.22,18.22,18.21,18.21,7800.0
2005-03-28 12:50:00,18.2,18.21,18.19,18.2,5900.0,18.2,18.21,18.19,18.2,5900.0
2005-03-28 12:55:00,18.21,18.22,18.2,18.2,6200.0,18.21,18.22,18.2,18.2,6200.0
2005-03-28 13:00:00,18.2,18.21,18.2,18.2,900.0,18.2,18.21,18.2,18.2,900.0
2005-03-28 13:05:00,18.2,18.21,18.2,18.21,8800.0,18.2,18.21,18.2,18.21,8800.0
2005-03-28 13:10:00,18.2,18.22,18.2,18.21,9700.0,18.2,18.22,18.2,18.21,9700.0
2005-03-28 13:15:00,18.22,18.22,18.19,18.19,1800.0,18.22,18.22,18.19,18.19,1800.0
2005-03-28 13:20:00,18.19,18.2,18.19,18.19,4300.0,18.19,18.2,18.19,18.19,4300.0
2005-03-28 13:25:00,18.19,18.2,18.19,18.19,6100.0,18.19,18.2,18.19,18.19,6100.0
2005-03-28 13:30:00,18.2,18.2,18.19,18.2,2100.0,18.2,18.2,18.19,18.2,2100.0
2005-03-28 13:35:00,18.19,18.21,18.19,18.2,26200.0,18.19,18.21,18.19,18.2,26200.0
2005-03-28 13:40:00,18.21,18.21,18.2,18.2,5600.0,18.21,18.21,18.2,18.2,5600.0
2005-03-28 13:45:00,18.21,18.21,18.2,18.21,2400.0,18.21,18.21,18.2,18.21,2400.0
2005-03-28 13:50:00,18.21,18.21,18.2,18.21,2500.0,18.21,18.21,18.2,18.21,2500.0
2005-03-28 13:55:00,18.21,18.21,18.2,18.2,3300.0,18.21,18.21,18.2,18.2,3300.0
2005-03-28 14:00:00,18.2,18.21,18.2,18.2,3900.0,18.2,18.21,18.2,18.2,3900.0
2005-03-28 14:05:00,18.2,18.21,18.2,18.2,1300.0,18.2,18.21,18.2,18.2,1300.0
2005-03-28 14:10:00,18.2,18.21,18.2,18.2,2900.0,18.2,18.21,18.2,18.2,2900.0
2005-03-28 14:15:00,18.2,18.21,18.2,18.2,6000.0,18.2,18.21,18.2,18.2,6000.0
2005-03-28 14:20:00,18.2,18.2,18.19,18.19,4300.0,18.2,18.2,18.19,18.19,4300.0
2005-03-28 14:25:00,18.2,18.21,18.19,18.2,18800.0,18.2,18.21,18.19,18.2,18800.0
2005-03-28 14:30:00,18.2,18.21,18.19,18.2,23600.0,18.2,18.21,18.19,18.2,23600.0
2005-03-28 14:35:00,18.2,18.21,18.19,18.2,6200.0,18.2,18.21,18.19,18.2,6200.0
2005-03-28 14:40:00,18.2,18.22,18.18,18.19,11600.0,18.2,18.22,18.18,18.19,11600.0
2005-03-28 14:45:00,18.19,18.22,18.19,18.2,5200.0,18.19,18.22,18.19,18.2,5200.0
2005-03-28 14:50:00,18.2,18.21,18.19,18.21,6100.0,18.2,18.21,18.19,18.21,6100.0
2005-03-28 14:55:00,18.19,18.21,18.19,18.19,4900.0,18.19,18.21,18.19,18.19,4900.0
2005-03-28 15:00:00,18.19,18.2,18.18,18.18,12300.0,18.19,18.2,18.18,18.18,12300.0
2005-03-28 15:05:00,18.19,18.2,18.17,18.19,7500.0,18.19,18.2,18.17,18.19,7500.0
2005-03-28 15:10:00,18.18,18.2,18.17,18.19,5800.0,18.18,18.2,18.17,18.19,5800.0
2005-03-28 15:15:00,18.19,18.19,18.18,18.19,4500.0,18.19,18.19,18.18,18.19,4500.0
2005-03-28 15:20:00,18.17,18.18,18.16,18.16,14300.0,18.17,18.18,18.16,18.16,14300.0
2005-03-28 15:25:00,18.17,18.17,18.15,18.15,17800.0,18.17,18.17,18.15,18.15,17800.0
2005-03-28 15:30:00,18.15,18.2,18.15,18.19,15900.0,18.15,18.2,18.15,18.19,15900.0
2005-03-28 15:35:00,18.18,18.19,18.18,18.18,8300.0,18.18,18.19,18.18,18.18,8300.0
2005-03-28 15:40:00,18.18,18.19,18.16,18.19,13100.0,18.18,18.19,18.16,18.19,13100.0
2005-03-28 15:45:00,18.19,18.22,18.18,18.19,11200.0,18.19,18.22,18.18,18.19,11200.0
2005-03-28 15:50:00,18.19,18.2,18.18,18.18,6900.0,18.19,18.2,18.18,18.18,6900.0
2005-03-28 15:55:00,18.19,18.2,18.11,18.14,29700.0,18.19,18.2,18.11,18.14,29700.0
2005-03-29 09:30:00,18.04,18.11,18.0,18.09,12700.0,18.04,18.11,18.0,18.09,12700.0
2005-03-29 09:35:00,18.11,18.18,18.09,18.16,10900.0,18.11,18.18,18.09,18.16,10900.0
2005-03-29 09:40:00,18.17,18.19,18.13,18.18,6300.0,18.17,18.19,18.13,18.18,6300.0
2005-03-29 09:45:00,18.18,18.19,18.13,18.13,4900.0,18.18,18.19,18.13,18.13,4900.0
2005-03-29 09:50:00,18.13,18.15,18.13,18.14,10700.0,18.13,18.15,18.13,18.14,10700.0
2005-03-29 09:55:00,18.14,18.15,18.13,18.14,3000.0,18.14,18.15,18.13,18.14,3000.0
2005-03-29 10:00:00,18.13,18.15,18.13,18.13,5200.0,18.13,18.15,18.13,18.13,5200.0
2005-03-29 10:05:00,18.14,18.22,18.13,18.22,6800.0,18.14,18.22,18.13,18.22,6800.0
2005-03-29 10:10:00,18.2,18.24,18.13,18.24,16300.0,18.2,18.24,18.13,18.24,16300.0
2005-03-29 10:15:00,18.25,18.25,18.24,18.24,13700.0,18.25,18.25,18.24,18.24,13700.0
2005-03-29 10:20:00,18.24,18.25,18.24,18.25,4700.0,18.24,18.25,18.24,18.25,4700.0
2005-03-29 10:25:00,18.24,18.24,18.22,18.23,3500.0,18.24,18.24,18.22,18.23,3500.0
2005-03-29 10:30:00,18.24,18.25,18.24,18.25,11200.0,18.24,18.25,18.24,18.25,11200.0
2005-03-29 10:35:00,18.24,18.27,18.24,18.27,17800.0,18.24,18.27,18.24,18.27,17800.0
2005-03-29 10:40:00,18.26,18.32,18.26,18.29,11200.0,18.26,18.32,18.26,18.29,11200.0
2005-03-29 10:45:00,18.3,18.31,18.28,18.29,9400.0,18.3,18.31,18.28,18.29,9400.0
2005-03-29 10:50:00,18.3,18.3,18.29,18.3,3300.0,18.3,18.3,18.29,18.3,3300.0
2005-03-29 10:55:00,18.3,18.3,18.28,18.29,9600.0,18.3,18.3,18.28,18.29,9600.0
2005-03-29 11:00:00,18.29,18.29,18.27,18.27,8800.0,18.29,18.29,18.27,18.27,8800.0
2005-03-29 11:05:00,18.27,18.27,18.26,18.26,2900.0,18.27,18.27,18.26,18.26,2900.0
2005-03-29 11:10:00,18.26,18.28,18.25,18.25,4900.0,18.26,18.28,18.25,18.25,4900.0
2005-03-29 11:15:00,18.25,18.28,18.25,18.27,4100.0,18.25,18.28,18.25,18.27,4100.0
2005-03-29 11:20:00,18.27,18.27,18.26,18.27,2600.0,18.27,18.27,18.26,18.27,2600.0
2005-03-29 11:25:00,18.27,18.28,18.27,18.27,5800.0,18.27,18.28,18.27,18.27,5800.0
2005-03-29 11:30:00,18.28,18.28,18.27,18.27,6700.0,18.28,18.28,18.27,18.27,6700.0
2005-03-29 11:35:00,18.26,18.27,18.26,18.26,6700.0,18.26,18.27,18.26,18.26,6700.0
2005-03-29 11:40:00,18.25,18.27,18.25,18.27,6300.0,18.25,18.27,18.25,18.27,6300.0
2005-03-29 11:45:00,18.26,18.27,18.24,18.24,3600.0,18.26,18.27,18.24,18.24,3600.0
2005-03-29 11:50:00,18.24,18.25,18.24,18.24,3600.0,18.24,18.25,18.24,18.24,3600.0
2005-03-29 11:55:00,18.25,18.25,18.24,18.25,4600.0,18.25,18.25,18.24,18.25,4600.0
2005-03-29 12:00:00,18.24,18.25,18.22,18.22,5000.0,18.24,18.25,18.22,18.22,5000.0
2005-03-29 12:05:00,18.22,18.22,18.2,18.2,3000.0,18.22,18.22,18.2,18.2,3000.0
2005-03-29 12:10:00,18.21,18.21,18.19,18.19,2400.0,18.21,18.21,18.19,18.19,2400.0
2005-03-29 12:15:00,18.19,18.19,18.12,18.13,9400.0,18.19,18.19,18.12,18.13,9400.0
2005-03-29 12:20:00,18.13,18.14,18.12,18.13,5700.0,18.13,18.14,18.12,18.13,5700.0
2005-03-29 12:25:00,18.13,18.15,18.13,18.15,1900.0,18.13,18.15,18.13,18.15,1900.0
2005-03-29 12:30:00,18.15,18.15,18.12,18.12,6700.0,18.15,18.15,18.12,18.12,6700.0
2005-03-29 12:35:00,18.12,18.12,18.11,18.11,2200.0,18.12,18.12,18.11,18.11,2200.0
2005-03-29 12:40:00,18.1,18.13,18.09,18.09,17900.0,18.1,18.13,18.09,18.09,17900.0
2005-03-29 12:45:00,18.09,18.09,18.07,18.07,1900.0,18.09,18.09,18.07,18.07,1900.0
2005-03-29 12:50:00,18.08,18.11,18.07,18.11,14400.0,18.08,18.11,18.07,18.11,14400.0
2005-03-29 12:55:00,18.1,18.11,18.09,18.11,5300.0,18.1,18.11,18.09,18.11,5300.0
2005-03-29 13:00:00,18.11,18.14,18.1,18.14,7300.0,18.11,18.14,18.1,18.14,7300.0
2005-03-29 13:05:00,18.13,18.14,18.11,18.12,11500.0,18.13,18.14,18.11,18.12,11500.0
2005-03-29 13:10:00,18.12,18.12,18.1,18.1,1700.0,18.12,18.12,18.1,18.1,1700.0
2005-03-29 13:15:00,18.1,18.11,18.08,18.1,5300.0,18.1,18.11,18.08,18.1,5300.0
2005-03-29 13:20:00,18.1,18.14,18.08,18.14,10000.0,18.1,18.14,18.08,18.14,10000.0
2005-03-29 13:25:00,18.13,18.15,18.13,18.14,3700.0,18.13,18.15,18.13,18.14,3700.0
2005-03-29 13:30:00,18.13,18.14,18.13,18.13,1600.0,18.13,18.14,18.13,18.13,1600.0
2005-03-29 13:35:00,18.13,18.14,18.13,18.14,600.0,18.13,18.14,18.13,18.14,600.0
2005-03-29 13:40:00,18.14,18.14,18.13,18.14,1600.0,18.14,18.14,18.13,18.14,1600.0
2005-03-29 13:45:00,18.13,18.14,18.13,18.14,1100.0,18.13,18.14,18.13,18.14,1100.0
2005-03-29 13:50:00,18.14,18.16,18.13,18.15,5600.0,18.14,18.16,18.13,18.15,5600.0
2005-03-29 13:55:00,18.16,18.16,18.14,18.14,6600.0,18.16,18.16,18.14,18.14,6600.0
2005-03-29 14:00:00,18.14,18.14,18.09,18.09,13800.0,18.14,18.14,18.09,18.09,13800.0
2005-03-29 14:05:00,18.09,18.1,18.08,18.09,5100.0,18.09,18.1,18.08,18.09,5100.0
2005-03-29 14:10:00,18.09,18.13,18.08,18.13,18100.0,18.09,18.13,18.08,18.13,18100.0
2005-03-29 14:15:00,18.13,18.14,18.11,18.11,10200.0,18.13,18.14,18.11,18.11,10200.0
2005-03-29 14:20:00,18.11,18.11,18.08,18.09,7300.0,18.11,18.11,18.08,18.09,7300.0
2005-03-29 14:25:00,18.09,18.09,18.08,18.09,6800.0,18.09,18.09,18.08,18.09,6800.0
2005-03-29 14:30:00,18.08,18.08,18.07,18.07,5900.0,18.08,18.08,18.07,18.07,5900.0
2005-03-29 14:35:00,18.07,18.08,18.07,18.08,4300.0,18.07,18.08,18.07,18.08,4300.0
2005-03-29 14:40:00,18.07,18.08,18.07,18.07,7700.0,18.07,18.08,18.07,18.07,7700.0
2005-03-29 14:45:00,18.07,18.08,18.07,18.08,10500.0,18.07,18.08,18.07,18.08,10500.0
2005-03-29 14:50:00,18.07,18.08,18.07,18.08,13300.0,18.07,18.08,18.07,18.08,13300.0
2005-03-29 14:55:00,18.07,18.1,18.07,18.1,6800.0,18.07,18.1,18.07,18.1,6800.0
2005-03-29 15:00:00,18.09,18.12,18.08,18.12,10000.0,18.09,18.12,18.08,18.12,10000.0
2005-03-29 15:05:00,18.12,18.14,18.12,18.12,7000.0,18.12,18.14,18.12,18.12,7000.0
2005-03-29 15:10:00,18.13,18.14,18.1,18.11,10700.0,18.13,18.14,18.1,18.11,10700.0
2005-03-29 15:15:00,18.11,18.13,18.08,18.11,8100.0,18.11,18.13,18.08,18.11,8100.0
2005-03-29 15:20:00,18.11,18.11,18.09,18.1,10800.0,18.11,18.11,18.09,18.1,10800.0
2005-03-29 15:25:00,18.1,18.1,18.08,18.08,14000.0,18.1,18.1,18.08,18.08,14000.0
2005-03-29 15:30:00,18.08,18.12,18.08,18.1,18800.0,18.08,18.12,18.08,18.1,18800.0
2005-03-29 15:35:00,18.09,18.14,18.09,18.1,21700.0,18.09,18.14,18.09,18.1,21700.0
2005-03-29 15:40:00,18.11,18.11,18.08,18.08,25200.0,18.11,18.11,18.08,18.08,25200.0
2005-03-29 15:45:00,18.08,18.08,18.07,18.07,31700.0,18.08,18.08,18.07,18.07,31700.0
2005-03-29 15:50:00,18.07,18.11,18.07,18.1,47900.0,18.07,18.11,18.07,18.1,47900.0
2005-03-29 15:55:00,18.1,18.17,18.06,18.16,79800.0,18.1,18.17,18.06,18.16,79800.0
2005-03-30 09:30:00,18.1,18.25,18.1,18.25,16600.0,18.1,18.25,18.1,18.25,16600.0
2005-03-30 09:35:00,18.25,18.28,18.23,18.24,15000.0,18.25,18.28,18.23,18.24,15000.0
2005-03-30 09:40:00,18.24,18.25,18.23,18.23,10900.0,18.24,18.25,18.23,18.23,10900.0
2005-03-30 09:45:00,18.23,18.26,18.22,18.25,20300.0,18.23,18.26,18.22,18.25,20300.0
2005-03-30 09:50:00,18.25,18.25,18.21,18.21,5500.0,18.25,18.25,18.21,18.21,5500.0
2005-03-30 09:55:00,18.21,18.25,18.2,18.22,9000.0,18.21,18.25,18.2,18.22,9000.0
2005-03-30 10:00:00,18.21,18.26,18.2,18.26,10700.0,18.21,18.26,18.2,18.26,10700.0
2005-03-30 10:05:00,18.26,18.27,18.23,18.25,21400.0,18.26,18.27,18.23,18.25,21400.0
2005-03-30 10:10:00,18.25,18.25,18.24,18.24,1000.0,18.25,18.25,18.24,18.24,1000.0
2005-03-30 10:15:00,18.24,18.24,18.21,18.21,6300.0,18.24,18.24,18.21,18.21,6300.0
2005-03-30 10:20:00,18.2,18.23,18.17,18.18,7500.0,18.2,18.23,18.17,18.18,7500.0
2005-03-30 10:25:00,18.16,18.17,18.16,18.17,1900.0,18.16,18.17,18.16,18.17,1900.0
2005-03-30 10:30:00,18.17,18.17,18.16,18.16,17700.0,18.17,18.17,18.16,18.16,17700.0
2005-03-30 10:35:00,18.16,18.16,18.11,18.12,9000.0,18.16,18.16,18.11,18.12,9000.0
2005-03-30 10:40:00,18.12,18.12,18.11,18.12,5200.0,18.12,18.12,18.11,18.12,5200.0
2005-03-30 10:45:00,18.12,18.17,18.11,18.17,8200.0,18.12,18.17,18.11,18.17,8200.0
2005-03-30 10:50:00,18.17,18.17,18.16,18.16,2400.0,18.17,18.17,18.16,18.16,2400.0
2005-03-30 10:55:00,18.16,18.16,18.09,18.1,30600.0,18.16,18.16,18.09,18.1,30600.0
2005-03-30 11:00:00,18.12,18.14,18.12,18.14,2100.0,18.12,18.14,18.12,18.14,2100.0
2005-03-30 11:05:00,18.13,18.14,18.13,18.14,800.0,18.13,18.14,18.13,18.14,800.0
2005-03-30 11:10:00,18.15,18.15,18.14,18.15,1700.0,18.15,18.15,18.14,18.15,1700.0
2005-03-30 11:15:00,18.16,18.18,18.16,18.17,3100.0,18.16,18.18,18.16,18.17,3100.0
2005-03-30 11:20:00,18.17,18.17,18.1,18.1,6400.0,18.17,18.17,18.1,18.1,6400.0
2005-03-30 11:25:00,18.1,18.1,18.07,18.08,10800.0,18.1,18.1,18.07,18.08,10800.0
2005-03-30 11:30:00,18.09,18.09,18.07,18.08,2200.0,18.09,18.09,18.07,18.08,2200.0
2005-03-30 11:35:00,18.08,18.08,18.07,18.08,1800.0,18.08,18.08,18.07,18.08,1800.0
2005-03-30 11:40:00,18.08,18.12,18.08,18.1,10600.0,18.08,18.12,18.08,18.1,10600.0
2005-03-30 11:45:00,18.11,18.12,18.09,18.12,5000.0,18.11,18.12,18.09,18.12,5000.0
2005-03-30 11:50:00,18.12,18.16,18.12,18.14,9800.0,18.12,18.16,18.12,18.14,9800.0
2005-03-30 11:55:00,18.15,18.25,18.15,18.25,5600.0,18.15,18.25,18.15,18.25,5600.0
2005-03-30 12:00:00,18.25,18.26,18.24,18.25,8100.0,18.25,18.26,18.24,18.25,8100.0
2005-03-30 12:05:00,18.24,18.28,18.24,18.28,7900.0,18.24,18.28,18.24,18.28,7900.0
2005-03-30 12:10:00,18.28,18.29,18.27,18.28,2300.0,18.28,18.29,18.27,18.28,2300.0
2005-03-30 12:15:00,18.28,18.29,18.27,18.29,3000.0,18.28,18.29,18.27,18.29,3000.0
2005-03-30 12:20:00,18.29,18.29,18.27,18.28,3300.0,18.29,18.29,18.27,18.28,3300.0
2005-03-30 12:25:00,18.27,18.29,18.27,18.28,1400.0,18.27,18.29,18.27,18.28,1400.0
2005-03-30 12:30:00,18.27,18.28,18.27,18.27,3100.0,18.27,18.28,18.27,18.27,3100.0
2005-03-30 12:35:00,18.28,18.28,18.27,18.28,1500.0,18.28,18.28,18.27,18.28,1500.0
2005-03-30 12:40:00,18.28,18.28,18.27,18.28,1700.0,18.28,18.28,18.27,18.28,1700.0
2005-03-30 12:45:00,18.29,18.31,18.29,18.29,3800.0,18.29,18.31,18.29,18.29,3800.0
2005-03-30 12:50:00,18.28,18.34,18.28,18.33,6300.0,18.28,18.34,18.28,18.33,6300.0
2005-03-30 12:55:00,18.34,18.44,18.34,18.44,20400.0,18.34,18.44,18.34,18.44,20400.0
2005-03-30 13:00:00,18.44,18.44,18.41,18.42,15300.0,18.44,18.44,18.41,18.42,15300.0
2005-03-30 13:05:00,18.41,18.42,18.36,18.38,8100.0,18.41,18.42,18.36,18.38,8100.0
2005-03-30 13:10:00,18.38,18.38,18.34,18.34,26500.0,18.38,18.38,18.34,18.34,26500.0
2005-03-30 13:15:00,18.35,18.35,18.34,18.35,3900.0,18.35,18.35,18.34,18.35,3900.0
2005-03-30 13:20:00,18.34,18.34,18.29,18.3,7800.0,18.34,18.34,18.29,18.3,7800.0
2005-03-30 13:25:00,18.3,18.3,18.29,18.3,4500.0,18.3,18.3,18.29,18.3,4500.0
2005-03-30 13:30:00,18.29,18.3,18.25,18.25,4500.0,18.29,18.3,18.25,18.25,4500.0
2005-03-30 13:35:00,18.26,18.26,18.08,18.08,23400.0,18.26,18.26,18.08,18.08,23400.0
2005-03-30 13:40:00,18.05,18.25,18.0,18.18,31200.0,18.05,18.25,18.0,18.18,31200.0
2005-03-30 13:45:00,18.17,18.19,18.17,18.19,4300.0,18.17,18.19,18.17,18.19,4300.0
2005-03-30 13:50:00,18.2,18.24,18.2,18.24,9100.0,18.2,18.24,18.2,18.24,9100.0
2005-03-30 13:55:00,18.25,18.3,18.25,18.29,22500.0,18.25,18.3,18.25,18.29,22500.0
2005-03-30 14:00:00,18.29,18.3,18.29,18.29,6400.0,18.29,18.3,18.29,18.29,6400.0
2005-03-30 14:05:00,18.3,18.3,18.29,18.3,2500.0,18.3,18.3,18.29,18.3,2500.0
2005-03-30 14:10:00,18.3,18.3,18.29,18.29,1800.0,18.3,18.3,18.29,18.29,1800.0
2005-03-30 14:15:00,18.29,18.29,18.27,18.28,2800.0,18.29,18.29,18.27,18.28,2800.0
2005-03-30 14:20:00,18.27,18.27,18.24,18.24,6600.0,18.27,18.27,18.24,18.24,6600.0
2005-03-30 14:25:00,18.24,18.27,18.23,18.27,1300.0,18.24,18.27,18.23,18.27,1300.0
2005-03-30 14:30:00,18.27,18.29,18.25,18.26,5200.0,18.27,18.29,18.25,18.26,5200.0
2005-03-30 14:35:00,18.28,18.28,18.26,18.27,700.0,18.28,18.28,18.26,18.27,700.0
2005-03-30 14:40:00,18.27,18.27,18.19,18.19,7000.0,18.27,18.27,18.19,18.19,7000.0
2005-03-30 14:45:00,18.18,18.21,18.11,18.21,7800.0,18.18,18.21,18.11,18.21,7800.0
2005-03-30 14:50:00,18.22,18.22,18.21,18.21,1000.0,18.22,18.22,18.21,18.21,1000.0
2005-03-30 14:55:00,18.22,18.22,18.2,18.22,4600.0,18.22,18.22,18.2,18.22,4600.0
2005-03-30 15:00:00,18.2,18.23,18.2,18.23,5200.0,18.2,18.23,18.2,18.23,5200.0
2005-03-30 15:05:00,18.24,18.25,18.24,18.24,12200.0,18.24,18.25,18.24,18.24,12200.0
2005-03-30 15:10:00,18.24,18.25,18.23,18.23,1700.0,18.24,18.25,18.23,18.23,1700.0
2005-03-30 15:15:00,18.23,18.23,18.22,18.23,4400.0,18.23,18.23,18.22,18.23,4400.0
2005-03-30 15:20:00,18.23,18.25,18.23,18.25,6200.0,18.23,18.25,18.23,18.25,6200.0
2005-03-30 15:25:00,18.25,18.26,18.24,18.25,3500.0,18.25,18.26,18.24,18.25,3500.0
2005-03-30 15:30:00,18.25,18.26,18.23,18.24,3000.0,18.25,18.26,18.23,18.24,3000.0
2005-03-30 15:35:00,18.23,18.25,18.23,18.25,8700.0,18.23,18.25,18.23,18.25,8700.0
2005-03-30 15:40:00,18.25,18.25,18.23,18.25,8800.0,18.25,18.25,18.23,18.25,8800.0
2005-03-30 15:45:00,18.24,18.28,18.21,18.28,6900.0,18.24,18.28,18.21,18.28,6900.0
2005-03-30 15:50:00,18.28,18.31,18.23,18.27,17100.0,18.28,18.31,18.23,18.27,17100.0
2005-03-30 15:55:00,18.27,18.31,18.26,18.3,30600.0,18.27,18.31,18.26,18.3,30600.0
2005-03-31 09:30:00,18.39,18.4,18.29,18.3,63600.0,18.39,18.4,18.29,18.3,63600.0
2005-03-31 09:35:00,18.3,18.31,18.25,18.26,4200.0,18.3,18.31,18.25,18.26,4200.0
2005-03-31 09:40:00,18.26,18.3,18.22,18.29,9300.0,18.26,18.3,18.22,18.29,9300.0
2005-03-31 09:45:00,18.3,18.3,18.24,18.28,23700.0,18.3,18.3,18.24,18.28,23700.0
2005-03-31 09:50:00,18.25,18.27,18.22,18.23,2300.0,18.25,18.27,18.22,18.23,2300.0
2005-03-31 09:55:00,18.23,18.28,18.21,18.28,7100.0,18.23,18.28,18.21,18.28,7100.0
2005-03-31 10:00:00,18.28,18.31,18.24,18.27,25900.0,18.28,18.31,18.24,18.27,25900.0
2005-03-31 10:05:00,18.29,18.3,18.27,18.29,10000.0,18.29,18.3,18.27,18.29,10000.0
2005-03-31 10:10:00,18.27,18.28,18.2,18.28,2900.0,18.27,18.28,18.2,18.28,2900.0
2005-03-31 10:15:00,18.29,18.29,18.26,18.28,31700.0,18.29,18.29,18.26,18.28,31700.0
2005-03-31 10:20:00,18.27,18.28,18.24,18.24,6400.0,18.27,18.28,18.24,18.24,6400.0
2005-03-31 10:25:00,18.24,18.24,18.22,18.22,3200.0,18.24,18.24,18.22,18.22,3200.0
2005-03-31 10:30:00,18.22,18.24,18.21,18.21,5500.0,18.22,18.24,18.21,18.21,5500.0
2005-03-31 10:35:00,18.22,18.22,18.21,18.21,1100.0,18.22,18.22,18.21,18.21,1100.0
2005-03-31 10:40:00,18.2,18.2,18.18,18.2,5600.0,18.2,18.2,18.18,18.2,5600.0
2005-03-31 10:45:00,18.2,18.22,18.17,18.18,4000.0,18.2,18.22,18.17,18.18,4000.0
2005-03-31 10:50:00,18.18,18.19,18.1,18.12,11000.0,18.18,18.19,18.1,18.12,11000.0
2005-03-31 10:55:00,18.1,18.11,18.09,18.11,5200.0,18.1,18.11,18.09,18.11,5200.0
2005-03-31 11:00:00,18.11,18.11,18.07,18.07,8700.0,18.11,18.11,18.07,18.07,8700.0
2005-03-31 11:05:00,18.08,18.15,18.08,18.15,7000.0,18.08,18.15,18.08,18.15,7000.0
2005-03-31 11:10:00,18.17,18.17,18.14,18.14,4600.0,18.17,18.17,18.14,18.14,4600.0
2005-03-31 11:15:00,18.16,18.18,18.14,18.18,3800.0,18.16,18.18,18.14,18.18,3800.0
2005-03-31 11:20:00,18.18,18.18,18.14,18.14,4300.0,18.18,18.18,18.14,18.14,4300.0
2005-03-31 11:25:00,18.14,18.14,18.13,18.14,3000.0,18.14,18.14,18.13,18.14,3000.0
2005-03-31 11:30:00,18.14,18.15,18.14,18.14,3700.0,18.14,18.15,18.14,18.14,3700.0
2005-03-31 11:35:00,18.15,18.15,18.14,18.14,2500.0,18.15,18.15,18.14,18.14,2500.0
2005-03-31 11:40:00,18.16,18.16,18.12,18.14,3400.0,18.16,18.16,18.12,18.14,3400.0
2005-03-31 11:45:00,18.16,18.16,18.1,18.1,4000.0,18.16,18.16,18.1,18.1,4000.0
2005-03-31 11:50:00,18.1,18.11,18.09,18.09,3700.0,18.1,18.11,18.09,18.09,3700.0
2005-03-31 11:55:00,18.09,18.1,18.09,18.1,5600.0,18.09,18.1,18.09,18.1,5600.0
2005-03-31 12:00:00,18.1,18.15,18.1,18.15,8000.0,18.1,18.15,18.1,18.15,8000.0
2005-03-31 12:05:00,18.14,18.14,18.11,18.11,2900.0,18.14,18.14,18.11,18.11,2900.0
2005-03-31 12:10:00,18.11,18.12,18.09,18.1,1500.0,18.11,18.12,18.09,18.1,1500.0
2005-03-31 12:15:00,18.1,18.1,18.05,18.07,6300.0,18.1,18.1,18.05,18.07,6300.0
2005-03-31 12:20:00,18.07,18.07,18.05,18.07,6900.0,18.07,18.07,18.05,18.07,6900.0
2005-03-31 12:25:00,18.07,18.07,18.05,18.07,2400.0,18.07,18.07,18.05,18.07,2400.0
2005-03-31 12:30:00,18.06,18.06,18.04,18.04,3800.0,18.06,18.06,18.04,18.04,3800.0
2005-03-31 12:35:00,18.04,18.05,18.04,18.05,2200.0,18.04,18.05,18.04,18.05,2200.0
2005-03-31 12:40:00,18.04,18.04,18.04,18.04,1700.0,18.04,18.04,18.04,18.04,1700.0
2005-03-31 12:45:00,18.04,18.07,18.02,18.07,11500.0,18.04,18.07,18.02,18.07,11500.0
2005-03-31 12:50:00,18.07,18.07,18.06,18.06,2400.0,18.07,18.07,18.06,18.06,2400.0
2005-03-31 12:55:00,18.06,18.09,18.05,18.08,4900.0,18.06,18.09,18.05,18.08,4900.0
2005-03-31 13:00:00,18.08,18.08,18.06,18.06,1400.0,18.08,18.08,18.06,18.06,1400.0
2005-03-31 13:05:00,18.04,18.04,18.02,18.02,1400.0,18.04,18.04,18.02,18.02,1400.0
2005-03-31 13:10:00,18.02,18.02,18.01,18.02,1500.0,18.02,18.02,18.01,18.02,1500.0
2005-03-31 13:15:00,18.01,18.02,18.01,18.02,1300.0,18.01,18.02,18.01,18.02,1300.0
2005-03-31 13:20:00,18.01,18.02,18.01,18.01,1700.0,18.01,18.02,18.01,18.01,1700.0
2005-03-31 13:25:00,18.01,18.01,18.0,18.01,1900.0,18.01,18.01,18.0,18.01,1900.0
2005-03-31 13:30:00,18.01,18.07,18.01,18.05,8100.0,18.01,18.07,18.01,18.05,8100.0
2005-03-31 13:35:00,18.05,18.05,18.04,18.04,800.0,18.05,18.05,18.04,18.04,800.0
2005-03-31 13:40:00,18.04,18.04,18.03,18.03,1200.0,18.04,18.04,18.03,18.03,1200.0
2005-03-31 13:45:00,18.03,18.07,18.02,18.05,3600.0,18.03,18.07,18.02,18.05,3600.0
2005-03-31 13:50:00,18.05,18.05,18.04,18.05,2000.0,18.05,18.05,18.04,18.05,2000.0
2005-03-31 13:55:00,18.04,18.04,18.0,18.0,14900.0,18.04,18.04,18.0,18.0,14900.0
2005-03-31 14:00:00,18.0,18.01,17.99,17.99,7300.0,18.0,18.01,17.99,17.99,7300.0
2005-03-31 14:05:00,17.99,18.0,17.99,18.0,2100.0,17.99,18.0,17.99,18.0,2100.0
2005-03-31 14:10:00,17.99,18.0,17.99,17.99,2900.0,17.99,18.0,17.99,17.99,2900.0
2005-03-31 14:15:00,18.0,18.0,17.99,18.0,3200.0,18.0,18.0,17.99,18.0,3200.0
2005-03-31 14:20:00,18.0,18.01,18.0,18.01,2400.0,18.0,18.01,18.0,18.01,2400.0
2005-03-31 14:25:00,18.02,18.02,18.0,18.0,8100.0,18.02,18.02,18.0,18.0,8100.0
2005-03-31 14:30:00,18.0,18.03,18.0,18.03,3200.0,18.0,18.03,18.0,18.03,3200.0
2005-03-31 14:35:00,18.04,18.04,18.04,18.04,2400.0,18.04,18.04,18.04,18.04,2400.0
2005-03-31 14:40:00,18.05,18.05,18.04,18.04,1400.0,18.05,18.05,18.04,18.04,1400.0
2005-03-31 14:45:00,18.04,18.06,18.04,18.05,2000.0,18.04,18.06,18.04,18.05,2000.0
2005-03-31 14:50:00,18.05,18.07,18.04,18.06,2100.0,18.05,18.07,18.04,18.06,2100.0
2005-03-31 14:55:00,18.07,18.07,18.05,18.05,3500.0,18.07,18.07,18.05,18.05,3500.0
2005-03-31 15:00:00,18.06,18.06,18.05,18.05,1700.0,18.06,18.06,18.05,18.05,1700.0
2005-03-31 15:05:00,18.05,18.06,18.04,18.05,4400.0,18.05,18.06,18.04,18.05,4400.0
2005-03-31 15:10:00,18.05,18.06,18.04,18.05,3800.0,18.05,18.06,18.04,18.05,3800.0
2005-03-31 15:15:00,18.04,18.05,18.04,18.05,6400.0,18.04,18.05,18.04,18.05,6400.0
2005-03-31 15:20:00,18.05,18.06,18.05,18.06,4000.0,18.05,18.06,18.05,18.06,4000.0
2005-03-31 15:25:00,18.06,18.06,18.03,18.04,7400.0,18.06,18.06,18.03,18.04,7400.0
2005-03-31 15:30:00,18.04,18.06,18.02,18.02,5900.0,18.04,18.06,18.02,18.02,5900.0
2005-03-31 15:35:00,18.03,18.05,18.01,18.05,5200.0,18.03,18.05,18.01,18.05,5200.0
2005-03-31 15:40:00,18.04,18.05,18.04,18.05,10900.0,18.04,18.05,18.04,18.05,10900.0
2005-03-31 15:45:00,18.05,18.05,18.04,18.05,7200.0,18.05,18.05,18.04,18.05,7200.0
2005-03-31 15:50:00,18.04,18.28,18.04,18.05,11900.0,18.04,18.28,18.04,18.05,11900.0
2005-03-31 15:55:00,18.05,18.1,18.04,18.07,34700.0,18.05,18.1,18.04,18.07,34700.0
2005-04-01 09:30:00,18.24,18.26,18.08,18.25,14500.0,18.24,18.26,18.08,18.25,14500.0
2005-04-01 09:35:00,18.24,18.25,18.17,18.2,2700.0,18.24,18.25,18.17,18.2,2700.0
2005-04-01 09:40:00,18.22,18.24,18.22,18.24,6300.0,18.22,18.24,18.22,18.24,6300.0
2005-04-01 09:45:00,18.24,18.3,18.23,18.27,8500.0,18.24,18.3,18.23,18.27,8500.0
2005-04-01 09:50:00,18.27,18.28,18.21,18.24,5100.0,18.27,18.28,18.21,18.24,5100.0
2005-04-01 09:55:00,18.23,18.26,18.23,18.26,3000.0,18.23,18.26,18.23,18.26,3000.0
2005-04-01 10:00:00,18.27,18.28,18.15,18.2,10600.0,18.27,18.28,18.15,18.2,10600.0
2005-04-01 10:05:00,18.18,18.21,18.08,18.08,33700.0,18.18,18.21,18.08,18.08,33700.0
2005-04-01 10:10:00,18.1,18.14,18.08,18.13,11100.0,18.1,18.14,18.08,18.13,11100.0
2005-04-01 10:15:00,18.16,18.17,18.1,18.15,14100.0,18.16,18.17,18.1,18.15,14100.0
2005-04-01 10:20:00,18.15,18.18,18.13,18.13,17000.0,18.15,18.18,18.13,18.13,17000.0
2005-04-01 10:25:00,18.13,18.13,18.0,18.0,14700.0,18.13,18.13,18.0,18.0,14700.0
2005-04-01 10:30:00,18.0,18.04,18.0,18.04,8100.0,18.0,18.04,18.0,18.04,8100.0
2005-04-01 10:35:00,18.02,18.18,18.02,18.16,39600.0,18.02,18.18,18.02,18.16,39600.0
2005-04-01 10:40:00,18.14,18.17,18.08,18.15,41800.0,18.14,18.17,18.08,18.15,41800.0
2005-04-01 10:45:00,18.15,18.19,18.06,18.07,22500.0,18.15,18.19,18.06,18.07,22500.0
2005-04-01 10:50:00,18.07,18.16,18.06,18.16,13800.0,18.07,18.16,18.06,18.16,13800.0
2005-04-01 10:55:00,18.15,18.15,18.08,18.15,20400.0,18.15,18.15,18.08,18.15,20400.0
2005-04-01 11:00:00,18.16,18.19,18.14,18.15,37000.0,18.16,18.19,18.14,18.15,37000.0
2005-04-01 11:05:00,18.15,18.22,18.11,18.21,89200.0,18.15,18.22,18.11,18.21,89200.0
2005-04-01 11:10:00,18.18,18.21,18.18,18.18,15900.0,18.18,18.21,18.18,18.18,15900.0
2005-04-01 11:15:00,18.18,18.21,18.18,18.21,10700.0,18.18,18.21,18.18,18.21,10700.0
2005-04-01 11:20:00,18.18,18.21,18.17,18.2,11400.0,18.18,18.21,18.17,18.2,11400.0
2005-04-01 11:25:00,18.19,18.21,18.19,18.19,14000.0,18.19,18.21,18.19,18.19,14000.0
2005-04-01 11:30:00,18.2,18.21,18.17,18.19,11100.0,18.2,18.21,18.17,18.19,11100.0
2005-04-01 11:35:00,18.21,18.22,18.18,18.2,10400.0,18.21,18.22,18.18,18.2,10400.0
2005-04-01 11:40:00,18.19,18.2,18.18,18.2,7000.0,18.19,18.2,18.18,18.2,7000.0
2005-04-01 11:45:00,18.19,18.2,18.17,18.17,100500.0,18.19,18.2,18.17,18.17,100500.0
2005-04-01 11:50:00,18.17,18.2,18.17,18.2,7000.0,18.17,18.2,18.17,18.2,7000.0
2005-04-01 11:55:00,18.21,18.21,18.18,18.18,3200.0,18.21,18.21,18.18,18.18,3200.0
2005-04-01 12:00:00,18.18,18.19,18.18,18.19,2900.0,18.18,18.19,18.18,18.19,2900.0
2005-04-01 12:05:00,18.18,18.19,18.14,18.14,6800.0,18.18,18.19,18.14,18.14,6800.0
2005-04-01 12:10:00,18.14,18.14,18.05,18.05,20300.0,18.14,18.14,18.05,18.05,20300.0
2005-04-01 12:15:00,18.04,18.06,18.03,18.05,5400.0,18.04,18.06,18.03,18.05,5400.0
2005-04-01 12:20:00,18.03,18.06,18.03,18.06,6400.0,18.03,18.06,18.03,18.06,6400.0
2005-04-01 12:25:00,18.06,18.08,18.06,18.08,7100.0,18.06,18.08,18.06,18.08,7100.0
2005-04-01 12:30:00,18.07,18.09,18.06,18.09,5700.0,18.07,18.09,18.06,18.09,5700.0
2005-04-01 12:35:00,18.11,18.11,18.09,18.1,2000.0,18.11,18.11,18.09,18.1,2000.0
2005-04-01 12:40:00,18.1,18.16,18.08,18.15,3900.0,18.1,18.16,18.08,18.15,3900.0
2005-04-01 12:45:00,18.15,18.15,18.11,18.11,5200.0,18.15,18.15,18.11,18.11,5200.0
2005-04-01 12:50:00,18.11,18.11,18.08,18.08,3200.0,18.11,18.11,18.08,18.08,3200.0
2005-04-01 12:55:00,18.06,18.08,18.04,18.05,4200.0,18.06,18.08,18.04,18.05,4200.0
2005-04-01 13:00:00,18.04,18.1,18.03,18.1,6200.0,18.04,18.1,18.03,18.1,6200.0
2005-04-01 13:05:00,18.1,18.11,18.1,18.11,500.0,18.1,18.11,18.1,18.11,500.0
2005-04-01 13:10:00,18.09,18.12,18.09,18.12,2800.0,18.09,18.12,18.09,18.12,2800.0
2005-04-01 13:15:00,18.12,18.12,18.1,18.11,1700.0,18.12,18.12,18.1,18.11,1700.0
2005-04-01 13:20:00,18.09,18.12,18.07,18.07,4700.0,18.09,18.12,18.07,18.07,4700.0
2005-04-01 13:25:00,18.07,18.08,18.03,18.06,5500.0,18.07,18.08,18.03,18.06,5500.0
2005-04-01 13:30:00,18.07,18.07,18.03,18.03,4300.0,18.07,18.07,18.03,18.03,4300.0
2005-04-01 13:35:00,18.04,18.08,18.02,18.08,4400.0,18.04,18.08,18.02,18.08,4400.0
2005-04-01 13:40:00,18.08,18.08,18.03,18.04,2100.0,18.08,18.08,18.03,18.04,2100.0
2005-04-01 13:45:00,18.03,18.08,18.02,18.08,12100.0,18.03,18.08,18.02,18.08,12100.0
2005-04-01 13:50:00,18.07,18.09,18.02,18.04,4100.0,18.07,18.09,18.02,18.04,4100.0
2005-04-01 13:55:00,18.03,18.04,18.01,18.02,3500.0,18.03,18.04,18.01,18.02,3500.0
2005-04-01 14:00:00,18.02,18.02,18.0,18.01,4200.0,18.02,18.02,18.0,18.01,4200.0
2005-04-01 14:05:00,18.01,18.02,18.0,18.0,6500.0,18.01,18.02,18.0,18.0,6500.0
2005-04-01 14:10:00,18.0,18.04,18.0,18.04,4000.0,18.0,18.04,18.0,18.04,4000.0
2005-04-01 14:15:00,18.04,18.07,18.03,18.07,5000.0,18.04,18.07,18.03,18.07,5000.0
2005-04-01 14:20:00,18.06,18.06,18.04,18.06,6300.0,18.06,18.06,18.04,18.06,6300.0
2005-04-01 14:25:00,18.06,18.07,18.04,18.04,3500.0,18.06,18.07,18.04,18.04,3500.0
2005-04-01 14:30:00,18.05,18.09,18.05,18.09,2600.0,18.05,18.09,18.05,18.09,2600.0
2005-04-01 14:35:00,18.07,18.08,18.03,18.04,5800.0,18.07,18.08,18.03,18.04,5800.0
2005-04-01 14:40:00,18.05,18.06,18.04,18.06,9600.0,18.05,18.06,18.04,18.06,9600.0
2005-04-01 14:45:00,18.06,18.11,18.06,18.11,13700.0,18.06,18.11,18.06,18.11,13700.0
2005-04-01 14:50:00,18.1,18.12,18.1,18.1,2100.0,18.1,18.12,18.1,18.1,2100.0
2005-04-01 14:55:00,18.09,18.12,18.09,18.1,3600.0,18.09,18.12,18.09,18.1,3600.0
2005-04-01 15:00:00,18.1,18.11,18.1,18.1,2300.0,18.1,18.11,18.1,18.1,2300.0
2005-04-01 15:05:00,18.11,18.12,18.11,18.11,2400.0,18.11,18.12,18.11,18.11,2400.0
2005-04-01 15:10:00,18.11,18.18,18.11,18.13,11800.0,18.11,18.18,18.11,18.13,11800.0
2005-04-01 15:15:00,18.12,18.13,18.11,18.13,4100.0,18.12,18.13,18.11,18.13,4100.0
2005-04-01 15:20:00,18.13,18.16,18.12,18.16,4400.0,18.13,18.16,18.12,18.16,4400.0
2005-04-01 15:25:00,18.15,18.16,18.13,18.16,7400.0,18.15,18.16,18.13,18.16,7400.0
2005-04-01 15:30:00,18.16,18.19,18.14,18.19,7000.0,18.16,18.19,18.14,18.19,7000.0
2005-04-01 15:35:00,18.17,18.17,18.12,18.12,6600.0,18.17,18.17,18.12,18.12,6600.0
2005-04-01 15:40:00,18.12,18.14,18.11,18.13,6500.0,18.12,18.14,18.11,18.13,6500.0
2005-04-01 15:45:00,18.11,18.14,18.11,18.11,17200.0,18.11,18.14,18.11,18.11,17200.0
2005-04-01 15:50:00,18.11,18.13,18.1,18.11,15300.0,18.11,18.13,18.1,18.11,15300.0
2005-04-01 15:55:00,18.11,18.11,18.1,18.1,31500.0,18.11,18.11,18.1,18.1,31500.0
2005-04-04 09:30:00,18.07,18.25,18.02,18.11,20700.0,18.07,18.25,18.02,18.11,20700.0
2005-04-04 09:35:00,18.11,18.12,18.06,18.1,4000.0,18.11,18.12,18.06,18.1,4000.0
2005-04-04 09:40:00,18.07,18.1,18.06,18.07,2900.0,18.07,18.1,18.06,18.07,2900.0
2005-04-04 09:45:00,18.07,18.07,18.07,18.07,800.0,18.07,18.07,18.07,18.07,800.0
2005-04-04 09:50:00,18.07,18.14,18.07,18.12,2300.0,18.07,18.14,18.07,18.12,2300.0
2005-04-04 09:55:00,18.12,18.13,18.07,18.07,8700.0,18.12,18.13,18.07,18.07,8700.0
2005-04-04 10:00:00,18.07,18.08,18.06,18.07,6500.0,18.07,18.08,18.06,18.07,6500.0
2005-04-04 10:05:00,18.07,18.07,18.01,18.01,9000.0,18.07,18.07,18.01,18.01,9000.0
2005-04-04 10:10:00,18.01,18.02,17.94,17.99,12200.0,18.01,18.02,17.94,17.99,12200.0
2005-04-04 10:15:00,17.99,18.0,17.97,18.0,1900.0,17.99,18.0,17.97,18.0,1900.0
2005-04-04 10:20:00,17.98,17.99,17.98,17.99,1400.0,17.98,17.99,17.98,17.99,1400.0
2005-04-04 10:25:00,17.98,18.0,17.96,17.96,2500.0,17.98,18.0,17.96,17.96,2500.0
2005-04-04 10:30:00,17.96,18.0,17.96,17.99,4100.0,17.96,18.0,17.96,17.99,4100.0
2005-04-04 10:35:00,17.98,18.02,17.98,18.0,6700.0,17.98,18.02,17.98,18.0,6700.0
2005-04-04 10:40:00,17.99,18.0,17.99,17.99,1100.0,17.99,18.0,17.99,17.99,1100.0
2005-04-04 10:45:00,17.98,17.99,17.97,17.98,7100.0,17.98,17.99,17.97,17.98,7100.0
2005-04-04 10:50:00,17.96,17.98,17.96,17.98,3500.0,17.96,17.98,17.96,17.98,3500.0
2005-04-04 10:55:00,17.99,17.99,17.98,17.98,1800.0,17.99,17.99,17.98,17.98,1800.0
2005-04-04 11:00:00,17.99,18.0,17.98,17.99,2200.0,17.99,18.0,17.98,17.99,2200.0
2005-04-04 11:05:00,18.0,18.0,17.98,17.99,4800.0,18.0,18.0,17.98,17.99,4800.0
2005-04-04 11:10:00,17.98,17.99,17.97,17.99,2800.0,17.98,17.99,17.97,17.99,2800.0
2005-04-04 11:15:00,17.98,17.98,17.94,17.95,6100.0,17.98,17.98,17.94,17.95,6100.0
2005-04-04 11:20:00,17.95,17.98,17.95,17.96,2200.0,17.95,17.98,17.95,17.96,2200.0
2005-04-04 11:25:00,17.95,18.0,17.95,17.95,15400.0,17.95,18.0,17.95,17.95,15400.0
2005-04-04 11:30:00,17.96,17.99,17.96,17.96,17300.0,17.96,17.99,17.96,17.96,17300.0
2005-04-04 11:35:00,17.96,17.99,17.96,17.98,6900.0,17.96,17.99,17.96,17.98,6900.0
2005-04-04 11:40:00,17.96,17.98,17.96,17.97,1600.0,17.96,17.98,17.96,17.97,1600.0
2005-04-04 11:45:00,17.97,17.99,17.97,17.99,4200.0,17.97,17.99,17.97,17.99,4200.0
2005-04-04 11:50:00,17.98,17.98,17.97,17.98,2300.0,17.98,17.98,17.97,17.98,2300.0
2005-04-04 11:55:00,17.98,17.98,17.97,17.97,6600.0,17.98,17.98,17.97,17.97,6600.0
2005-04-04 12:00:00,17.97,17.97,17.97,17.97,400.0,17.97,17.97,17.97,17.97,400.0
2005-04-04 12:05:00,17.97,17.97,17.95,17.95,5400.0,17.97,17.97,17.95,17.95,5400.0
2005-04-04 12:10:00,17.95,17.95,17.94,17.94,3600.0,17.95,17.95,17.94,17.94,3600.0
2005-04-04 12:15:00,17.94,17.94,17.93,17.93,2100.0,17.94,17.94,17.93,17.93,2100.0
2005-04-04 12:20:00,17.93,17.94,17.93,17.94,4800.0,17.93,17.94,17.93,17.94,4800.0
2005-04-04 12:25:00,17.94,17.94,17.93,17.94,1300.0,17.94,17.94,17.93,17.94,1300.0
2005-04-04 12:30:00,17.94,17.95,17.94,17.95,3400.0,17.94,17.95,17.94,17.95,3400.0
2005-04-04 12:35:00,17.95,17.96,17.94,17.96,7100.0,17.95,17.96,17.94,17.96,7100.0
2005-04-04 12:40:00,17.93,17.96,17.93,17.94,2300.0,17.93,17.96,17.93,17.94,2300.0
2005-04-04 12:45:00,17.94,17.96,17.94,17.94,2500.0,17.94,17.96,17.94,17.94,2500.0
2005-04-04 12:50:00,17.94,17.94,17.92,17.92,2500.0,17.94,17.94,17.92,17.92,2500.0
2005-04-04 12:55:00,17.93,17.93,17.92,17.92,5400.0,17.93,17.93,17.92,17.92,5400.0
2005-04-04 13:00:00,17.91,17.91,17.9,17.9,5700.0,17.91,17.91,17.9,17.9,5700.0
2005-04-04 13:05:00,17.9,17.91,17.9,17.9,1400.0,17.9,17.91,17.9,17.9,1400.0
2005-04-04 13:10:00,17.9,17.9,17.89,17.89,4000.0,17.9,17.9,17.89,17.89,4000.0
2005-04-04 13:15:00,17.89,17.89,17.87,17.87,3500.0,17.89,17.89,17.87,17.87,3500.0
2005-04-04 13:20:00,17.87,17.87,17.85,17.85,11900.0,17.87,17.87,17.85,17.85,11900.0
2005-04-04 13:25:00,17.85,17.86,17.85,17.85,2400.0,17.85,17.86,17.85,17.85,2400.0
2005-04-04 13:30:00,17.85,17.86,17.83,17.84,6900.0,17.85,17.86,17.83,17.84,6900.0
2005-04-04 13:35:00,17.84,17.86,17.84,17.86,4200.0,17.84,17.86,17.84,17.86,4200.0
2005-04-04 13:40:00,17.86,17.86,17.84,17.86,13500.0,17.86,17.86,17.84,17.86,13500.0
2005-04-04 13:45:00,17.86,17.86,17.82,17.83,12400.0,17.86,17.86,17.82,17.83,12400.0
2005-04-04 13:50:00,17.84,17.86,17.83,17.85,12400.0,17.84,17.86,17.83,17.85,12400.0
2005-04-04 13:55:00,17.85,17.85,17.84,17.85,15400.0,17.85,17.85,17.84,17.85,15400.0
2005-04-04 14:00:00,17.85,17.93,17.85,17.93,26000.0,17.85,17.93,17.85,17.93,26000.0
2005-04-04 14:05:00,17.93,17.93,17.92,17.92,6400.0,17.93,17.93,17.92,17.92,6400.0
2005-04-04 14:10:00,17.93,17.96,17.92,17.94,6800.0,17.93,17.96,17.92,17.94,6800.0
2005-04-04 14:15:00,17.94,17.94,17.91,17.91,3500.0,17.94,17.94,17.91,17.91,3500.0
2005-04-04 14:20:00,17.93,17.93,17.9,17.91,7700.0,17.93,17.93,17.9,17.91,7700.0
2005-04-04 14:25:00,17.9,17.96,17.9,17.93,5700.0,17.9,17.96,17.9,17.93,5700.0
2005-04-04 14:30:00,17.95,18.0,17.94,18.0,9500.0,17.95,18.0,17.94,18.0,9500.0
2005-04-04 14:35:00,18.0,18.0,17.97,17.98,7400.0,18.0,18.0,17.97,17.98,7400.0
2005-04-04 14:40:00,17.97,18.0,17.97,17.98,6300.0,17.97,18.0,17.97,17.98,6300.0
2005-04-04 14:45:00,17.98,18.0,17.97,17.98,2100.0,17.98,18.0,17.97,17.98,2100.0
2005-04-04 14:50:00,17.97,17.97,17.96,17.97,3200.0,17.97,17.97,17.96,17.97,3200.0
2005-04-04 14:55:00,17.97,17.99,17.96,17.98,13600.0,17.97,17.99,17.96,17.98,13600.0
2005-04-04 15:00:00,17.97,17.98,17.95,17.98,35400.0,17.97,17.98,17.95,17.98,35400.0
2005-04-04 15:05:00,17.97,17.97,17.94,17.94,7300.0,17.97,17.97,17.94,17.94,7300.0
2005-04-04 15:10:00,17.94,17.96,17.94,17.94,17500.0,17.94,17.96,17.94,17.94,17500.0
2005-04-04 15:15:00,17.94,18.02,17.94,18.02,15200.0,17.94,18.02,17.94,18.02,15200.0
2005-04-04 15:20:00,18.0,18.0,17.97,17.97,15700.0,18.0,18.0,17.97,17.97,15700.0
2005-04-04 15:25:00,17.97,18.0,17.96,17.96,28300.0,17.97,18.0,17.96,17.96,28300.0
2005-04-04 15:30:00,17.97,17.97,17.92,17.92,10700.0,17.97,17.97,17.92,17.92,10700.0
2005-04-04 15:35:00,17.92,17.96,17.92,17.96,15200.0,17.92,17.96,17.92,17.96,15200.0
2005-04-04 15:40:00,17.97,17.99,17.97,17.99,51300.0,17.97,17.99,17.97,17.99,51300.0
2005-04-04 15:45:00,17.99,18.01,17.98,17.99,24200.0,17.99,18.01,17.98,17.99,24200.0
2005-04-04 15:50:00,18.0,18.02,17.98,18.0,23800.0,18.0,18.02,17.98,18.0,23800.0
2005-04-04 15:55:00,18.01,18.03,17.98,17.98,40600.0,18.01,18.03,17.98,17.98,40600.0
2005-04-05 09:30:00,17.59,17.69,17.48,17.69,66700.0,17.59,17.69,17.48,17.69,66700.0
2005-04-05 09:35:00,17.69,17.79,17.58,17.6,32100.0,17.69,17.79,17.58,17.6,32100.0
2005-04-05 09:40:00,17.6,17.7,17.15,17.15,79400.0,17.6,17.7,17.15,17.15,79400.0
2005-04-05 09:45:00,17.15,17.27,17.13,17.18,70800.0,17.15,17.27,17.13,17.18,70800.0
2005-04-05 09:50:00,17.21,17.31,17.18,17.27,61700.0,17.21,17.31,17.18,17.27,61700.0
2005-04-05 09:55:00,17.27,17.29,17.18,17.21,31000.0,17.27,17.29,17.18,17.21,31000.0
2005-04-05 10:00:00,17.22,17.26,17.21,17.26,9800.0,17.22,17.26,17.21,17.26,9800.0
2005-04-05 10:05:00,17.26,17.26,17.23,17.25,32300.0,17.26,17.26,17.23,17.25,32300.0
2005-04-05 10:10:00,17.24,17.24,17.21,17.21,21300.0,17.24,17.24,17.21,17.21,21300.0
2005-04-05 10:15:00,17.22,17.23,17.2,17.2,9200.0,17.22,17.23,17.2,17.2,9200.0
2005-04-05 10:20:00,17.2,17.21,17.16,17.16,44000.0,17.2,17.21,17.16,17.16,44000.0
2005-04-05 10:25:00,17.16,17.2,17.16,17.19,8200.0,17.16,17.2,17.16,17.19,8200.0
2005-04-05 10:30:00,17.19,17.2,17.17,17.19,42800.0,17.19,17.2,17.17,17.19,42800.0
2005-04-05 10:35:00,17.18,17.21,17.18,17.21,33900.0,17.18,17.21,17.18,17.21,33900.0
2005-04-05 10:40:00,17.21,17.23,17.2,17.2,16100.0,17.21,17.23,17.2,17.2,16100.0
2005-04-05 10:45:00,17.2,17.38,17.2,17.29,28500.0,17.2,17.38,17.2,17.29,28500.0
2005-04-05 10:50:00,17.27,17.27,17.21,17.24,12500.0,17.27,17.27,17.21,17.24,12500.0
2005-04-05 10:55:00,17.26,17.26,17.25,17.26,4400.0,17.26,17.26,17.25,17.26,4400.0
2005-04-05 11:00:00,17.26,17.26,17.24,17.25,24800.0,17.26,17.26,17.24,17.25,24800.0
2005-04-05 11:05:00,17.25,17.25,17.24,17.25,6500.0,17.25,17.25,17.24,17.25,6500.0
2005-04-05 11:10:00,17.25,17.25,17.23,17.24,9000.0,17.25,17.25,17.23,17.24,9000.0
2005-04-05 11:15:00,17.23,17.24,17.2,17.2,8700.0,17.23,17.24,17.2,17.2,8700.0
2005-04-05 11:20:00,17.19,17.19,17.18,17.18,5600.0,17.19,17.19,17.18,17.18,5600.0
2005-04-05 11:25:00,17.18,17.18,17.14,17.16,14900.0,17.18,17.18,17.14,17.16,14900.0
2005-04-05 11:30:00,17.16,17.2,17.15,17.18,13900.0,17.16,17.2,17.15,17.18,13900.0
2005-04-05 11:35:00,17.18,17.18,17.15,17.16,10600.0,17.18,17.18,17.15,17.16,10600.0
2005-04-05 11:40:00,17.15,17.16,17.15,17.16,2600.0,17.15,17.16,17.15,17.16,2600.0
2005-04-05 11:45:00,17.16,17.19,17.15,17.18,10900.0,17.16,17.19,17.15,17.18,10900.0
2005-04-05 11:50:00,17.18,17.2,17.18,17.2,4300.0,17.18,17.2,17.18,17.2,4300.0
2005-04-05 11:55:00,17.2,17.2,17.18,17.19,9000.0,17.2,17.2,17.18,17.19,9000.0
2005-04-05 12:00:00,17.19,17.19,17.18,17.18,4500.0,17.19,17.19,17.18,17.18,4500.0
2005-04-05 12:05:00,17.19,17.2,17.19,17.2,2900.0,17.19,17.2,17.19,17.2,2900.0
2005-04-05 12:10:00,17.2,17.2,17.19,17.2,4000.0,17.2,17.2,17.19,17.2,4000.0
2005-04-05 12:15:00,17.2,17.2,17.19,17.2,4800.0,17.2,17.2,17.19,17.2,4800.0
2005-04-05 12:20:00,17.2,17.2,17.17,17.17,16200.0,17.2,17.2,17.17,17.17,16200.0
2005-04-05 12:25:00,17.17,17.17,17.15,17.16,7700.0,17.17,17.17,17.15,17.16,7700.0
2005-04-05 12:30:00,17.16,17.16,17.15,17.15,2800.0,17.16,17.16,17.15,17.15,2800.0
2005-04-05 12:35:00,17.16,17.18,17.15,17.18,7000.0,17.16,17.18,17.15,17.18,7000.0
2005-04-05 12:40:00,17.17,17.18,17.16,17.17,4900.0,17.17,17.18,17.16,17.17,4900.0
2005-04-05 12:45:00,17.17,17.26,17.17,17.26,9200.0,17.17,17.26,17.17,17.26,9200.0
2005-04-05 12:50:00,17.26,17.26,17.22,17.23,10700.0,17.26,17.26,17.22,17.23,10700.0
2005-04-05 12:55:00,17.24,17.24,17.21,17.21,6300.0,17.24,17.24,17.21,17.21,6300.0
2005-04-05 13:00:00,17.23,17.24,17.22,17.24,3600.0,17.23,17.24,17.22,17.24,3600.0
2005-04-05 13:05:00,17.26,17.33,17.24,17.25,24200.0,17.26,17.33,17.24,17.25,24200.0
2005-04-05 13:10:00,17.25,17.28,17.23,17.23,18900.0,17.25,17.28,17.23,17.23,18900.0
2005-04-05 13:15:00,17.23,17.27,17.21,17.26,13700.0,17.23,17.27,17.21,17.26,13700.0
2005-04-05 13:20:00,17.27,17.27,17.26,17.26,6400.0,17.27,17.27,17.26,17.26,6400.0
2005-04-05 13:25:00,17.27,17.27,17.26,17.26,14700.0,17.27,17.27,17.26,17.26,14700.0
2005-04-05 13:30:00,17.27,17.3,17.27,17.29,13000.0,17.27,17.3,17.27,17.29,13000.0
2005-04-05 13:35:00,17.3,17.3,17.25,17.25,5800.0,17.3,17.3,17.25,17.25,5800.0
2005-04-05 13:40:00,17.25,17.26,17.25,17.26,8400.0,17.25,17.26,17.25,17.26,8400.0
2005-04-05 13:45:00,17.27,17.28,17.26,17.27,8200.0,17.27,17.28,17.26,17.27,8200.0
2005-04-05 13:50:00,17.27,17.27,17.25,17.26,19500.0,17.27,17.27,17.25,17.26,19500.0
2005-04-05 13:55:00,17.27,17.31,17.26,17.29,6600.0,17.27,17.31,17.26,17.29,6600.0
2005-04-05 14:00:00,17.28,17.29,17.26,17.26,10100.0,17.28,17.29,17.26,17.26,10100.0
2005-04-05 14:05:00,17.26,17.27,17.25,17.26,7500.0,17.26,17.27,17.25,17.26,7500.0
2005-04-05 14:10:00,17.26,17.29,17.25,17.29,8500.0,17.26,17.29,17.25,17.29,8500.0
2005-04-05 14:15:00,17.28,17.29,17.24,17.25,9400.0,17.28,17.29,17.24,17.25,9400.0
2005-04-05 14:20:00,17.26,17.29,17.24,17.29,10400.0,17.26,17.29,17.24,17.29,10400.0
2005-04-05 14:25:00,17.29,17.3,17.28,17.29,2800.0,17.29,17.3,17.28,17.29,2800.0
2005-04-05 14:30:00,17.29,17.29,17.25,17.25,6700.0,17.29,17.29,17.25,17.25,6700.0
2005-04-05 14:35:00,17.25,17.25,17.21,17.21,5900.0,17.25,17.25,17.21,17.21,5900.0
2005-04-05 14:40:00,17.22,17.25,17.22,17.24,10400.0,17.22,17.25,17.22,17.24,10400.0
2005-04-05 14:45:00,17.25,17.25,17.24,17.24,4500.0,17.25,17.25,17.24,17.24,4500.0
2005-04-05 14:50:00,17.25,17.25,17.22,17.23,7900.0,17.25,17.25,17.22,17.23,7900.0
2005-04-05 14:55:00,17.23,17.23,17.18,17.18,7100.0,17.23,17.23,17.18,17.18,7100.0
2005-04-05 15:00:00,17.18,17.18,17.15,17.16,23900.0,17.18,17.18,17.15,17.16,23900.0
2005-04-05 15:05:00,17.15,17.16,17.15,17.15,23100.0,17.15,17.16,17.15,17.15,23100.0
2005-04-05 15:10:00,17.16,17.16,17.14,17.14,13300.0,17.16,17.16,17.14,17.14,13300.0
2005-04-05 15:15:00,17.15,17.15,17.1,17.1,25500.0,17.15,17.15,17.1,17.1,25500.0
2005-04-05 15:20:00,17.1,17.11,17.1,17.1,26500.0,17.1,17.11,17.1,17.1,26500.0
2005-04-05 15:25:00,17.1,17.11,17.1,17.1,17000.0,17.1,17.11,17.1,17.1,17000.0
2005-04-05 15:30:00,17.1,17.11,17.1,17.1,21000.0,17.1,17.11,17.1,17.1,21000.0
2005-04-05 15:35:00,17.11,17.13,17.1,17.13,21800.0,17.11,17.13,17.1,17.13,21800.0
2005-04-05 15:40:00,17.12,17.13,17.1,17.13,38400.0,17.12,17.13,17.1,17.13,38400.0
2005-04-05 15:45:00,17.12,17.13,17.11,17.13,30200.0,17.12,17.13,17.11,17.13,30200.0
2005-04-05 15:50:00,17.12,17.17,17.12,17.17,19500.0,17.12,17.17,17.12,17.17,19500.0
2005-04-05 15:55:00,17.16,17.19,17.15,17.17,27700.0,17.16,17.19,17.15,17.17,27700.0
2005-04-06 09:30:00,17.16,17.41,17.15,17.4,53800.0,17.16,17.41,17.15,17.4,53800.0
2005-04-06 09:35:00,17.4,17.41,17.35,17.38,15700.0,17.4,17.41,17.35,17.38,15700.0
2005-04-06 09:40:00,17.38,17.41,17.34,17.36,13800.0,17.38,17.41,17.34,17.36,13800.0
2005-04-06 09:45:00,17.37,17.41,17.35,17.4,15700.0,17.37,17.41,17.35,17.4,15700.0
2005-04-06 09:50:00,17.4,17.46,17.4,17.45,8600.0,17.4,17.46,17.4,17.45,8600.0
2005-04-06 09:55:00,17.47,17.5,17.46,17.5,9300.0,17.47,17.5,17.46,17.5,9300.0
2005-04-06 10:00:00,17.48,17.53,17.48,17.52,10700.0,17.48,17.53,17.48,17.52,10700.0
2005-04-06 10:05:00,17.52,17.54,17.51,17.51,4900.0,17.52,17.54,17.51,17.51,4900.0
2005-04-06 10:10:00,17.53,17.56,17.51,17.51,4400.0,17.53,17.56,17.51,17.51,4400.0
2005-04-06 10:15:00,17.51,17.51,17.5,17.5,8200.0,17.51,17.51,17.5,17.5,8200.0
2005-04-06 10:20:00,17.5,17.5,17.43,17.45,17000.0,17.5,17.5,17.43,17.45,17000.0
2005-04-06 10:25:00,17.45,17.45,17.4,17.4,5800.0,17.45,17.45,17.4,17.4,5800.0
2005-04-06 10:30:00,17.41,17.5,17.39,17.39,34600.0,17.41,17.5,17.39,17.39,34600.0
2005-04-06 10:35:00,17.39,17.39,17.3,17.32,10600.0,17.39,17.39,17.3,17.32,10600.0
2005-04-06 10:40:00,17.34,17.35,17.32,17.33,5900.0,17.34,17.35,17.32,17.33,5900.0
2005-04-06 10:45:00,17.33,17.4,17.33,17.4,8800.0,17.33,17.4,17.33,17.4,8800.0
2005-04-06 10:50:00,17.4,17.42,17.4,17.42,6000.0,17.4,17.42,17.4,17.42,6000.0
2005-04-06 10:55:00,17.42,17.44,17.41,17.41,5600.0,17.42,17.44,17.41,17.41,5600.0
2005-04-06 11:00:00,17.43,17.52,17.42,17.52,7400.0,17.43,17.52,17.42,17.52,7400.0
2005-04-06 11:05:00,17.52,17.55,17.47,17.52,7900.0,17.52,17.55,17.47,17.52,7900.0
2005-04-06 11:10:00,17.52,17.53,17.5,17.52,13500.0,17.52,17.53,17.5,17.52,13500.0
2005-04-06 11:15:00,17.52,17.52,17.4,17.43,16100.0,17.52,17.52,17.4,17.43,16100.0
2005-04-06 11:20:00,17.43,17.48,17.42,17.48,8100.0,17.43,17.48,17.42,17.48,8100.0
2005-04-06 11:25:00,17.48,17.56,17.48,17.55,6600.0,17.48,17.56,17.48,17.55,6600.0
2005-04-06 11:30:00,17.53,17.54,17.52,17.53,4000.0,17.53,17.54,17.52,17.53,4000.0
2005-04-06 11:35:00,17.51,17.54,17.51,17.54,2300.0,17.51,17.54,17.51,17.54,2300.0
2005-04-06 11:40:00,17.54,17.54,17.52,17.53,2600.0,17.54,17.54,17.52,17.53,2600.0
2005-04-06 11:45:00,17.52,17.54,17.52,17.54,2700.0,17.52,17.54,17.52,17.54,2700.0
2005-04-06 11:50:00,17.53,17.53,17.52,17.52,3500.0,17.53,17.53,17.52,17.52,3500.0
2005-04-06 11:55:00,17.53,17.53,17.52,17.53,2700.0,17.53,17.53,17.52,17.53,2700.0
2005-04-06 12:00:00,17.53,17.53,17.5,17.5,3400.0,17.53,17.53,17.5,17.5,3400.0
2005-04-06 12:05:00,17.48,17.52,17.48,17.52,6100.0,17.48,17.52,17.48,17.52,6100.0
2005-04-06 12:10:00,17.51,17.53,17.51,17.53,4900.0,17.51,17.53,17.51,17.53,4900.0
2005-04-06 12:15:00,17.53,17.53,17.48,17.48,3200.0,17.53,17.53,17.48,17.48,3200.0
2005-04-06 12:20:00,17.5,17.5,17.5,17.5,500.0,17.5,17.5,17.5,17.5,500.0
2005-04-06 12:25:00,17.5,17.53,17.5,17.51,5500.0,17.5,17.53,17.5,17.51,5500.0
2005-04-06 12:30:00,17.51,17.52,17.47,17.47,3500.0,17.51,17.52,17.47,17.47,3500.0
2005-04-06 12:35:00,17.47,17.48,17.46,17.47,5900.0,17.47,17.48,17.46,17.47,5900.0
2005-04-06 12:40:00,17.47,17.47,17.39,17.4,5200.0,17.47,17.47,17.39,17.4,5200.0
2005-04-06 12:45:00,17.4,17.4,17.39,17.39,2700.0,17.4,17.4,17.39,17.39,2700.0
2005-04-06 12:50:00,17.4,17.41,17.34,17.34,6000.0,17.4,17.41,17.34,17.34,6000.0
2005-04-06 12:55:00,17.35,17.35,17.33,17.33,5700.0,17.35,17.35,17.33,17.33,5700.0
2005-04-06 13:00:00,17.33,17.36,17.32,17.36,4500.0,17.33,17.36,17.32,17.36,4500.0
2005-04-06 13:05:00,17.37,17.37,17.35,17.37,5500.0,17.37,17.37,17.35,17.37,5500.0
2005-04-06 13:10:00,17.37,17.39,17.36,17.38,2100.0,17.37,17.39,17.36,17.38,2100.0
2005-04-06 13:15:00,17.38,17.39,17.38,17.39,900.0,17.38,17.39,17.38,17.39,900.0
2005-04-06 13:20:00,17.39,17.42,17.39,17.42,1300.0,17.39,17.42,17.39,17.42,1300.0
2005-04-06 13:25:00,17.42,17.44,17.42,17.44,2500.0,17.42,17.44,17.42,17.44,2500.0
2005-04-06 13:30:00,17.44,17.44,17.43,17.44,3400.0,17.44,17.44,17.43,17.44,3400.0
2005-04-06 13:35:00,17.44,17.44,17.42,17.42,3800.0,17.44,17.44,17.42,17.42,3800.0
2005-04-06 13:40:00,17.42,17.42,17.41,17.41,1400.0,17.42,17.42,17.41,17.41,1400.0
2005-04-06 13:45:00,17.41,17.41,17.33,17.33,3400.0,17.41,17.41,17.33,17.33,3400.0
2005-04-06 13:50:00,17.33,17.34,17.27,17.3,11000.0,17.33,17.34,17.27,17.3,11000.0
2005-04-06 13:55:00,17.3,17.31,17.27,17.28,9300.0,17.3,17.31,17.27,17.28,9300.0
2005-04-06 14:00:00,17.27,17.29,17.27,17.29,2800.0,17.27,17.29,17.27,17.29,2800.0
2005-04-06 14:05:00,17.28,17.31,17.28,17.3,4900.0,17.28,17.31,17.28,17.3,4900.0
2005-04-06 14:10:00,17.28,17.29,17.27,17.28,1200.0,17.28,17.29,17.27,17.28,1200.0
2005-04-06 14:15:00,17.29,17.29,17.28,17.29,3100.0,17.29,17.29,17.28,17.29,3100.0
2005-04-06 14:20:00,17.29,17.3,17.28,17.28,2900.0,17.29,17.3,17.28,17.28,2900.0
2005-04-06 14:25:00,17.3,17.32,17.3,17.31,2400.0,17.3,17.32,17.3,17.31,2400.0
2005-04-06 14:30:00,17.32,17.32,17.3,17.32,3100.0,17.32,17.32,17.3,17.32,3100.0
2005-04-06 14:35:00,17.31,17.34,17.31,17.34,1800.0,17.31,17.34,17.31,17.34,1800.0
2005-04-06 14:40:00,17.34,17.35,17.31,17.31,3100.0,17.34,17.35,17.31,17.31,3100.0
2005-04-06 14:45:00,17.31,17.32,17.3,17.3,8400.0,17.31,17.32,17.3,17.3,8400.0
2005-04-06 14:50:00,17.3,17.31,17.3,17.3,1700.0,17.3,17.31,17.3,17.3,1700.0
2005-04-06 14:55:00,17.3,17.31,17.29,17.3,2600.0,17.3,17.31,17.29,17.3,2600.0
2005-04-06 15:00:00,17.29,17.29,17.26,17.27,1800.0,17.29,17.29,17.26,17.27,1800.0
2005-04-06 15:05:00,17.26,17.27,17.26,17.27,2900.0,17.26,17.27,17.26,17.27,2900.0
2005-04-06 15:10:00,17.27,17.28,17.27,17.28,2100.0,17.27,17.28,17.27,17.28,2100.0
2005-04-06 15:15:00,17.28,17.3,17.25,17.26,7900.0,17.28,17.3,17.25,17.26,7900.0
2005-04-06 15:20:00,17.26,17.26,17.24,17.26,6000.0,17.26,17.26,17.24,17.26,6000.0
2005-04-06 15:25:00,17.27,17.28,17.26,17.27,5100.0,17.27,17.28,17.26,17.27,5100.0
2005-04-06 15:30:00,17.27,17.28,17.24,17.27,3800.0,17.27,17.28,17.24,17.27,3800.0
2005-04-06 15:35:00,17.27,17.29,17.27,17.28,2500.0,17.27,17.29,17.27,17.28,2500.0
2005-04-06 15:40:00,17.28,17.28,17.27,17.28,4100.0,17.28,17.28,17.27,17.28,4100.0
2005-04-06 15:45:00,17.28,17.28,17.25,17.25,8000.0,17.28,17.28,17.25,17.25,8000.0
2005-04-06 15:50:00,17.26,17.3,17.23,17.27,16900.0,17.26,17.3,17.23,17.27,16900.0
2005-04-06 15:55:00,17.26,17.26,17.2,17.22,58600.0,17.26,17.26,17.2,17.22,58600.0
2005-04-07 09:30:00,17.26,17.29,17.18,17.28,19900.0,17.26,17.29,17.18,17.28,19900.0
2005-04-07 09:35:00,17.28,17.37,17.25,17.32,12900.0,17.28,17.37,17.25,17.32,12900.0
2005-04-07 09:40:00,17.28,17.31,17.25,17.25,11100.0,17.28,17.31,17.25,17.25,11100.0
2005-04-07 09:45:00,17.24,17.37,17.24,17.35,13700.0,17.24,17.37,17.24,17.35,13700.0
2005-04-07 09:50:00,17.35,17.35,17.31,17.32,9700.0,17.35,17.35,17.31,17.32,9700.0
2005-04-07 09:55:00,17.32,17.32,17.3,17.3,6800.0,17.32,17.32,17.3,17.3,6800.0
2005-04-07 10:00:00,17.29,17.31,17.25,17.29,8100.0,17.29,17.31,17.25,17.29,8100.0
2005-04-07 10:05:00,17.29,17.33,17.29,17.3,4700.0,17.29,17.33,17.29,17.3,4700.0
2005-04-07 10:10:00,17.3,17.34,17.28,17.34,6900.0,17.3,17.34,17.28,17.34,6900.0
2005-04-07 10:15:00,17.38,17.41,17.32,17.35,12500.0,17.38,17.41,17.32,17.35,12500.0
2005-04-07 10:20:00,17.35,17.35,17.31,17.32,2600.0,17.35,17.35,17.31,17.32,2600.0
2005-04-07 10:25:00,17.32,17.36,17.32,17.32,5000.0,17.32,17.36,17.32,17.32,5000.0
2005-04-07 10:30:00,17.34,17.36,17.34,17.36,10200.0,17.34,17.36,17.34,17.36,10200.0
2005-04-07 10:35:00,17.36,17.36,17.35,17.36,8900.0,17.36,17.36,17.35,17.36,8900.0
2005-04-07 10:40:00,17.36,17.36,17.36,17.36,14200.0,17.36,17.36,17.36,17.36,14200.0
2005-04-07 10:45:00,17.35,17.36,17.35,17.36,14800.0,17.35,17.36,17.35,17.36,14800.0
2005-04-07 10:50:00,17.36,17.43,17.36,17.4,13900.0,17.36,17.43,17.36,17.4,13900.0
2005-04-07 10:55:00,17.4,17.44,17.4,17.43,14500.0,17.4,17.44,17.4,17.43,14500.0
2005-04-07 11:00:00,17.43,17.44,17.43,17.44,11000.0,17.43,17.44,17.43,17.44,11000.0
2005-04-07 11:05:00,17.44,17.52,17.43,17.52,14700.0,17.44,17.52,17.43,17.52,14700.0
2005-04-07 11:10:00,17.54,17.62,17.52,17.55,26300.0,17.54,17.62,17.52,17.55,26300.0
2005-04-07 11:15:00,17.54,17.57,17.52,17.52,13200.0,17.54,17.57,17.52,17.52,13200.0
2005-04-07 11:20:00,17.52,17.54,17.51,17.52,9500.0,17.52,17.54,17.51,17.52,9500.0
2005-04-07 11:25:00,17.53,17.55,17.53,17.55,8500.0,17.53,17.55,17.53,17.55,8500.0
2005-04-07 11:30:00,17.55,17.6,17.54,17.59,13200.0,17.55,17.6,17.54,17.59,13200.0
2005-04-07 11:35:00,17.57,17.6,17.57,17.6,8600.0,17.57,17.6,17.57,17.6,8600.0
2005-04-07 11:40:00,17.6,17.61,17.58,17.59,22700.0,17.6,17.61,17.58,17.59,22700.0
2005-04-07 11:45:00,17.59,17.59,17.56,17.58,5500.0,17.59,17.59,17.56,17.58,5500.0
2005-04-07 11:50:00,17.58,17.59,17.56,17.57,6800.0,17.58,17.59,17.56,17.57,6800.0
2005-04-07 11:55:00,17.56,17.58,17.55,17.57,8300.0,17.56,17.58,17.55,17.57,8300.0
2005-04-07 12:00:00,17.56,17.59,17.56,17.57,6500.0,17.56,17.59,17.56,17.57,6500.0
2005-04-07 12:05:00,17.57,17.6,17.56,17.6,5500.0,17.57,17.6,17.56,17.6,5500.0
2005-04-07 12:10:00,17.6,17.64,17.59,17.64,10600.0,17.6,17.64,17.59,17.64,10600.0
2005-04-07 12:15:00,17.63,17.66,17.62,17.64,11000.0,17.63,17.66,17.62,17.64,11000.0
2005-04-07 12:20:00,17.63,17.66,17.62,17.64,3700.0,17.63,17.66,17.62,17.64,3700.0
2005-04-07 12:25:00,17.63,17.65,17.62,17.63,12000.0,17.63,17.65,17.62,17.63,12000.0
2005-04-07 12:30:00,17.64,17.65,17.63,17.65,10500.0,17.64,17.65,17.63,17.65,10500.0
2005-04-07 12:35:00,17.65,17.78,17.63,17.7,45400.0,17.65,17.78,17.63,17.7,45400.0
2005-04-07 12:40:00,17.73,17.78,17.7,17.7,17600.0,17.73,17.78,17.7,17.7,17600.0
2005-04-07 12:45:00,17.7,17.71,17.67,17.71,17700.0,17.7,17.71,17.67,17.71,17700.0
2005-04-07 12:50:00,17.7,17.7,17.69,17.69,11500.0,17.7,17.7,17.69,17.69,11500.0
2005-04-07 12:55:00,17.68,17.69,17.68,17.68,2300.0,17.68,17.69,17.68,17.68,2300.0
2005-04-07 13:00:00,17.67,17.68,17.67,17.67,4600.0,17.67,17.68,17.67,17.67,4600.0
2005-04-07 13:05:00,17.67,17.68,17.63,17.63,6800.0,17.67,17.68,17.63,17.63,6800.0
2005-04-07 13:10:00,17.62,17.63,17.56,17.56,5500.0,17.62,17.63,17.56,17.56,5500.0
2005-04-07 13:15:00,17.56,17.58,17.55,17.56,7600.0,17.56,17.58,17.55,17.56,7600.0
2005-04-07 13:20:00,17.56,17.56,17.54,17.56,8700.0,17.56,17.56,17.54,17.56,8700.0
2005-04-07 13:25:00,17.56,17.56,17.55,17.56,2900.0,17.56,17.56,17.55,17.56,2900.0
2005-04-07 13:30:00,17.55,17.59,17.55,17.58,17700.0,17.55,17.59,17.55,17.58,17700.0
2005-04-07 13:35:00,17.58,17.58,17.56,17.56,4400.0,17.58,17.58,17.56,17.56,4400.0
2005-04-07 13:40:00,17.54,17.55,17.52,17.53,3500.0,17.54,17.55,17.52,17.53,3500.0
2005-04-07 13:45:00,17.54,17.54,17.52,17.54,2800.0,17.54,17.54,17.52,17.54,2800.0
2005-04-07 13:50:00,17.52,17.55,17.52,17.54,5400.0,17.52,17.55,17.52,17.54,5400.0
2005-04-07 13:55:00,17.54,17.54,17.48,17.49,3800.0,17.54,17.54,17.48,17.49,3800.0
2005-04-07 14:00:00,17.5,17.51,17.49,17.51,2500.0,17.5,17.51,17.49,17.51,2500.0
2005-04-07 14:05:00,17.5,17.55,17.5,17.54,6700.0,17.5,17.55,17.5,17.54,6700.0
2005-04-07 14:10:00,17.53,17.54,17.5,17.51,4600.0,17.53,17.54,17.5,17.51,4600.0
2005-04-07 14:15:00,17.51,17.54,17.5,17.53,3400.0,17.51,17.54,17.5,17.53,3400.0
2005-04-07 14:20:00,17.54,17.54,17.51,17.53,3500.0,17.54,17.54,17.51,17.53,3500.0
2005-04-07 14:25:00,17.52,17.54,17.51,17.54,23100.0,17.52,17.54,17.51,17.54,23100.0
2005-04-07 14:30:00,17.54,17.54,17.52,17.52,5400.0,17.54,17.54,17.52,17.52,5400.0
2005-04-07 14:35:00,17.53,17.55,17.53,17.54,20300.0,17.53,17.55,17.53,17.54,20300.0
2005-04-07 14:40:00,17.54,17.55,17.52,17.52,5800.0,17.54,17.55,17.52,17.52,5800.0
2005-04-07 14:45:00,17.53,17.53,17.52,17.52,3600.0,17.53,17.53,17.52,17.52,3600.0
2005-04-07 14:50:00,17.51,17.53,17.51,17.52,4100.0,17.51,17.53,17.51,17.52,4100.0
2005-04-07 14:55:00,17.53,17.53,17.51,17.52,5700.0,17.53,17.53,17.51,17.52,5700.0
2005-04-07 15:00:00,17.53,17.54,17.52,17.54,15400.0,17.53,17.54,17.52,17.54,15400.0
2005-04-07 15:05:00,17.54,17.54,17.51,17.51,3000.0,17.54,17.54,17.51,17.51,3000.0
2005-04-07 15:10:00,17.51,17.53,17.51,17.51,3000.0,17.51,17.53,17.51,17.51,3000.0
2005-04-07 15:15:00,17.51,17.52,17.51,17.51,3500.0,17.51,17.52,17.51,17.51,3500.0
2005-04-07 15:20:00,17.52,17.52,17.51,17.52,2700.0,17.52,17.52,17.51,17.52,2700.0
2005-04-07 15:25:00,17.52,17.53,17.52,17.53,9000.0,17.52,17.53,17.52,17.53,9000.0
2005-04-07 15:30:00,17.53,17.54,17.52,17.54,18400.0,17.53,17.54,17.52,17.54,18400.0
2005-04-07 15:35:00,17.54,17.54,17.52,17.52,3500.0,17.54,17.54,17.52,17.52,3500.0
2005-04-07 15:40:00,17.52,17.52,17.49,17.5,8200.0,17.52,17.52,17.49,17.5,8200.0
2005-04-07 15:45:00,17.51,17.51,17.48,17.48,5800.0,17.51,17.51,17.48,17.48,5800.0
2005-04-07 15:50:00,17.49,17.52,17.47,17.51,12600.0,17.49,17.52,17.47,17.51,12600.0
2005-04-07 15:55:00,17.51,17.52,17.44,17.52,54700.0,17.51,17.52,17.44,17.52,54700.0
2005-04-08 09:30:00,17.37,17.54,17.33,17.41,33400.0,17.37,17.54,17.33,17.41,33400.0
2005-04-08 09:35:00,17.47,17.53,17.42,17.45,14700.0,17.47,17.53,17.42,17.45,14700.0
2005-04-08 09:40:00,17.45,17.45,17.31,17.4,9400.0,17.45,17.45,17.31,17.4,9400.0
2005-04-08 09:45:00,17.39,17.46,17.39,17.43,36500.0,17.39,17.46,17.39,17.43,36500.0
2005-04-08 09:50:00,17.43,17.44,17.37,17.4,40000.0,17.43,17.44,17.37,17.4,40000.0
2005-04-08 09:55:00,17.4,17.41,17.39,17.4,6800.0,17.4,17.41,17.39,17.4,6800.0
2005-04-08 10:00:00,17.4,17.4,17.39,17.4,66400.0,17.4,17.4,17.39,17.4,66400.0
2005-04-08 10:05:00,17.4,17.44,17.39,17.4,7400.0,17.4,17.44,17.39,17.4,7400.0
2005-04-08 10:10:00,17.4,17.41,17.31,17.33,7200.0,17.4,17.41,17.31,17.33,7200.0
2005-04-08 10:15:00,17.31,17.34,17.26,17.26,11900.0,17.31,17.34,17.26,17.26,11900.0
2005-04-08 10:20:00,17.3,17.3,17.27,17.3,2900.0,17.3,17.3,17.27,17.3,2900.0
2005-04-08 10:25:00,17.29,17.32,17.29,17.3,3300.0,17.29,17.32,17.29,17.3,3300.0
2005-04-08 10:30:00,17.31,17.32,17.29,17.29,5100.0,17.31,17.32,17.29,17.29,5100.0
2005-04-08 10:35:00,17.29,17.33,17.28,17.31,17400.0,17.29,17.33,17.28,17.31,17400.0
2005-04-08 10:40:00,17.31,17.31,17.3,17.3,2300.0,17.31,17.31,17.3,17.3,2300.0
2005-04-08 10:45:00,17.3,17.31,17.28,17.3,2700.0,17.3,17.31,17.28,17.3,2700.0
2005-04-08 10:50:00,17.29,17.33,17.29,17.33,8300.0,17.29,17.33,17.29,17.33,8300.0
2005-04-08 10:55:00,17.35,17.35,17.34,17.34,400.0,17.35,17.35,17.34,17.34,400.0
2005-04-08 11:00:00,17.35,17.35,17.33,17.34,4300.0,17.35,17.35,17.33,17.34,4300.0
2005-04-08 11:05:00,17.34,17.35,17.33,17.34,4700.0,17.34,17.35,17.33,17.34,4700.0
2005-04-08 11:10:00,17.33,17.35,17.33,17.33,3300.0,17.33,17.35,17.33,17.33,3300.0
2005-04-08 11:15:00,17.35,17.35,17.32,17.32,1200.0,17.35,17.35,17.32,17.32,1200.0
2005-04-08 11:20:00,17.32,17.35,17.32,17.35,10000.0,17.32,17.35,17.32,17.35,10000.0
2005-04-08 11:25:00,17.34,17.35,17.31,17.31,8800.0,17.34,17.35,17.31,17.31,8800.0
2005-04-08 11:30:00,17.31,17.35,17.31,17.35,5100.0,17.31,17.35,17.31,17.35,5100.0
2005-04-08 11:35:00,17.35,17.36,17.35,17.35,2800.0,17.35,17.36,17.35,17.35,2800.0
2005-04-08 11:40:00,17.35,17.35,17.33,17.33,3500.0,17.35,17.35,17.33,17.33,3500.0
2005-04-08 11:45:00,17.34,17.34,17.3,17.32,5600.0,17.34,17.34,17.3,17.32,5600.0
2005-04-08 11:50:00,17.32,17.32,17.3,17.31,1500.0,17.32,17.32,17.3,17.31,1500.0
2005-04-08 11:55:00,17.31,17.32,17.31,17.32,600.0,17.31,17.32,17.31,17.32,600.0
2005-04-08 12:00:00,17.32,17.32,17.3,17.32,1000.0,17.32,17.32,17.3,17.32,1000.0
2005-04-08 12:05:00,17.31,17.32,17.3,17.31,400.0,17.31,17.32,17.3,17.31,400.0
2005-04-08 12:10:00,17.31,17.35,17.31,17.35,4700.0,17.31,17.35,17.31,17.35,4700.0
2005-04-08 12:15:00,17.35,17.35,17.35,17.35,700.0,17.35,17.35,17.35,17.35,700.0
2005-04-08 12:20:00,17.35,17.35,17.35,17.35,1100.0,17.35,17.35,17.35,17.35,1100.0
2005-04-08 12:25:00,17.35,17.35,17.35,17.35,700.0,17.35,17.35,17.35,17.35,700.0
2005-04-08 12:30:00,17.35,17.35,17.33,17.33,1000.0,17.35,17.35,17.33,17.33,1000.0
2005-04-08 12:35:00,17.35,17.35,17.34,17.34,3800.0,17.35,17.35,17.34,17.34,3800.0
2005-04-08 12:40:00,17.35,17.35,17.35,17.35,900.0,17.35,17.35,17.35,17.35,900.0
2005-04-08 12:45:00,17.35,17.35,17.33,17.34,3200.0,17.35,17.35,17.33,17.34,3200.0
2005-04-08 12:50:00,17.33,17.33,17.32,17.32,2800.0,17.33,17.33,17.32,17.32,2800.0
2005-04-08 12:55:00,17.33,17.34,17.3,17.3,7300.0,17.33,17.34,17.3,17.3,7300.0
2005-04-08 13:00:00,17.29,17.31,17.28,17.31,6600.0,17.29,17.31,17.28,17.31,6600.0
2005-04-08 13:05:00,17.31,17.33,17.3,17.3,3500.0,17.31,17.33,17.3,17.3,3500.0
2005-04-08 13:10:00,17.31,17.32,17.31,17.31,2600.0,17.31,17.32,17.31,17.31,2600.0
2005-04-08 13:15:00,17.3,17.3,17.27,17.27,5500.0,17.3,17.3,17.27,17.27,5500.0
2005-04-08 13:20:00,17.27,17.3,17.27,17.3,5000.0,17.27,17.3,17.27,17.3,5000.0
2005-04-08 13:25:00,17.3,17.3,17.29,17.29,500.0,17.3,17.3,17.29,17.29,500.0
2005-04-08 13:30:00,17.3,17.3,17.29,17.3,3600.0,17.3,17.3,17.29,17.3,3600.0
2005-04-08 13:35:00,17.29,17.3,17.29,17.29,800.0,17.29,17.3,17.29,17.29,800.0
2005-04-08 13:40:00,17.3,17.3,17.29,17.3,3300.0,17.3,17.3,17.29,17.3,3300.0
2005-04-08 13:45:00,17.29,17.29,17.27,17.28,1100.0,17.29,17.29,17.27,17.28,1100.0
2005-04-08 13:50:00,17.28,17.3,17.27,17.28,2100.0,17.28,17.3,17.27,17.28,2100.0
2005-04-08 13:55:00,17.3,17.3,17.29,17.29,1800.0,17.3,17.3,17.29,17.29,1800.0
2005-04-08 14:00:00,17.3,17.3,17.27,17.27,4300.0,17.3,17.3,17.27,17.27,4300.0
2005-04-08 14:05:00,17.27,17.28,17.24,17.24,3000.0,17.27,17.28,17.24,17.24,3000.0
2005-04-08 14:10:00,17.27,17.27,17.26,17.27,800.0,17.27,17.27,17.26,17.27,800.0
2005-04-08 14:15:00,17.26,17.26,17.16,17.17,9700.0,17.26,17.26,17.16,17.17,9700.0
2005-04-08 14:20:00,17.18,17.18,17.15,17.16,13600.0,17.18,17.18,17.15,17.16,13600.0
2005-04-08 14:25:00,17.16,17.16,17.13,17.13,6600.0,17.16,17.16,17.13,17.13,6600.0
2005-04-08 14:30:00,17.13,17.16,17.12,17.16,15100.0,17.13,17.16,17.12,17.16,15100.0
2005-04-08 14:35:00,17.15,17.15,17.14,17.15,4800.0,17.15,17.15,17.14,17.15,4800.0
2005-04-08 14:40:00,17.15,17.15,17.13,17.13,4100.0,17.15,17.15,17.13,17.13,4100.0
2005-04-08 14:45:00,17.14,17.15,17.14,17.15,1800.0,17.14,17.15,17.14,17.15,1800.0
2005-04-08 14:50:00,17.15,17.17,17.15,17.16,7000.0,17.15,17.17,17.15,17.16,7000.0
2005-04-08 14:55:00,17.16,17.18,17.16,17.17,16900.0,17.16,17.18,17.16,17.17,16900.0
2005-04-08 15:00:00,17.17,17.17,17.15,17.16,28500.0,17.17,17.17,17.15,17.16,28500.0
2005-04-08 15:05:00,17.16,17.18,17.16,17.18,9600.0,17.16,17.18,17.16,17.18,9600.0
2005-04-08 15:10:00,17.18,17.21,17.18,17.2,33400.0,17.18,17.21,17.18,17.2,33400.0
2005-04-08 15:15:00,17.2,17.2,17.16,17.16,11500.0,17.2,17.2,17.16,17.16,11500.0
2005-04-08 15:20:00,17.16,17.17,17.16,17.17,6400.0,17.16,17.17,17.16,17.17,6400.0
2005-04-08 15:25:00,17.16,17.19,17.16,17.19,10300.0,17.16,17.19,17.16,17.19,10300.0
2005-04-08 15:30:00,17.2,17.25,17.17,17.24,14000.0,17.2,17.25,17.17,17.24,14000.0
2005-04-08 15:35:00,17.25,17.25,17.24,17.24,13700.0,17.25,17.25,17.24,17.24,13700.0
2005-04-08 15:40:00,17.25,17.3,17.24,17.26,112900.0,17.25,17.3,17.24,17.26,112900.0
2005-04-08 15:45:00,17.27,17.27,17.23,17.23,14300.0,17.27,17.27,17.23,17.23,14300.0
2005-04-08 15:50:00,17.22,17.23,17.22,17.23,13100.0,17.22,17.23,17.22,17.23,13100.0
2005-04-08 15:55:00,17.23,17.24,17.17,17.24,27200.0,17.23,17.24,17.17,17.24,27200.0
2005-04-11 09:30:00,17.2,17.33,17.2,17.31,9900.0,17.2,17.33,17.2,17.31,9900.0
2005-04-11 09:35:00,17.31,17.32,17.3,17.3,1200.0,17.31,17.32,17.3,17.3,1200.0
2005-04-11 09:40:00,17.31,17.32,17.3,17.32,8700.0,17.31,17.32,17.3,17.32,8700.0
2005-04-11 09:45:00,17.32,17.32,17.31,17.32,7000.0,17.32,17.32,17.31,17.32,7000.0
2005-04-11 09:50:00,17.32,17.38,17.32,17.38,6800.0,17.32,17.38,17.32,17.38,6800.0
2005-04-11 09:55:00,17.36,17.42,17.36,17.4,6900.0,17.36,17.42,17.36,17.4,6900.0
2005-04-11 10:00:00,17.41,17.42,17.37,17.4,16400.0,17.41,17.42,17.37,17.4,16400.0
2005-04-11 10:05:00,17.4,17.4,17.32,17.33,4600.0,17.4,17.4,17.32,17.33,4600.0
2005-04-11 10:10:00,17.34,17.35,17.34,17.34,2000.0,17.34,17.35,17.34,17.34,2000.0
2005-04-11 10:15:00,17.32,17.33,17.23,17.23,2500.0,17.32,17.33,17.23,17.23,2500.0
2005-04-11 10:20:00,17.23,17.23,17.18,17.22,4800.0,17.23,17.23,17.18,17.22,4800.0
2005-04-11 10:25:00,17.21,17.21,17.18,17.19,1900.0,17.21,17.21,17.18,17.19,1900.0
2005-04-11 10:30:00,17.23,17.27,17.23,17.26,5700.0,17.23,17.27,17.23,17.26,5700.0
2005-04-11 10:35:00,17.26,17.26,17.25,17.25,2500.0,17.26,17.26,17.25,17.25,2500.0
2005-04-11 10:40:00,17.25,17.3,17.25,17.3,9800.0,17.25,17.3,17.25,17.3,9800.0
2005-04-11 10:45:00,17.29,17.29,17.28,17.28,1100.0,17.29,17.29,17.28,17.28,1100.0
2005-04-11 10:50:00,17.29,17.3,17.27,17.29,9900.0,17.29,17.3,17.27,17.29,9900.0
2005-04-11 10:55:00,17.29,17.29,17.28,17.28,2000.0,17.29,17.29,17.28,17.28,2000.0
2005-04-11 11:00:00,17.28,17.28,17.26,17.28,1500.0,17.28,17.28,17.26,17.28,1500.0
2005-04-11 11:05:00,17.29,17.29,17.28,17.29,900.0,17.29,17.29,17.28,17.29,900.0
2005-04-11 11:10:00,17.29,17.3,17.29,17.29,10100.0,17.29,17.3,17.29,17.29,10100.0
2005-04-11 11:15:00,17.29,17.3,17.28,17.3,5400.0,17.29,17.3,17.28,17.3,5400.0
2005-04-11 11:20:00,17.29,17.3,17.29,17.29,3000.0,17.29,17.3,17.29,17.29,3000.0
2005-04-11 11:25:00,17.29,17.3,17.29,17.3,3200.0,17.29,17.3,17.29,17.3,3200.0
2005-04-11 11:30:00,17.29,17.3,17.29,17.3,1800.0,17.29,17.3,17.29,17.3,1800.0
2005-04-11 11:35:00,17.3,17.3,17.3,17.3,900.0,17.3,17.3,17.3,17.3,900.0
2005-04-11 11:40:00,17.3,17.31,17.3,17.3,5100.0,17.3,17.31,17.3,17.3,5100.0
2005-04-11 11:45:00,17.3,17.31,17.3,17.3,300.0,17.3,17.31,17.3,17.3,300.0
2005-04-11 11:50:00,17.31,17.31,17.3,17.31,4400.0,17.31,17.31,17.3,17.31,4400.0
2005-04-11 11:55:00,17.32,17.32,17.32,17.32,200.0,17.32,17.32,17.32,17.32,200.0
2005-04-11 12:00:00,17.32,17.34,17.32,17.34,6700.0,17.32,17.34,17.32,17.34,6700.0
2005-04-11 12:05:00,17.34,17.34,17.34,17.34,1000.0,17.34,17.34,17.34,17.34,1000.0
2005-04-11 12:10:00,17.33,17.33,17.33,17.33,10300.0,17.33,17.33,17.33,17.33,10300.0
2005-04-11 12:15:00,17.34,17.34,17.32,17.32,3500.0,17.34,17.34,17.32,17.32,3500.0
2005-04-11 12:20:00,17.32,17.32,17.31,17.31,2100.0,17.32,17.32,17.31,17.31,2100.0
2005-04-11 12:25:00,17.3,17.34,17.3,17.34,13700.0,17.3,17.34,17.3,17.34,13700.0
2005-04-11 12:30:00,17.35,17.35,17.35,17.35,1100.0,17.35,17.35,17.35,17.35,1100.0
2005-04-11 12:35:00,17.35,17.35,17.34,17.34,3700.0,17.35,17.35,17.34,17.34,3700.0
2005-04-11 12:40:00,17.35,17.35,17.34,17.35,6200.0,17.35,17.35,17.34,17.35,6200.0
2005-04-11 12:45:00,17.35,17.35,17.33,17.35,300.0,17.35,17.35,17.33,17.35,300.0
2005-04-11 12:50:00,17.34,17.34,17.34,17.34,1400.0,17.34,17.34,17.34,17.34,1400.0
2005-04-11 12:55:00,17.34,17.34,17.34,17.34,2900.0,17.34,17.34,17.34,17.34,2900.0
2005-04-11 13:00:00,17.35,17.38,17.34,17.38,22700.0,17.35,17.38,17.34,17.38,22700.0
2005-04-11 13:05:00,17.38,17.38,17.35,17.35,10100.0,17.38,17.38,17.35,17.35,10100.0
2005-04-11 13:10:00,17.36,17.36,17.34,17.36,700.0,17.36,17.36,17.34,17.36,700.0
2005-04-11 13:15:00,17.35,17.35,17.34,17.35,600.0,17.35,17.35,17.34,17.35,600.0
2005-04-11 13:20:00,17.35,17.35,17.34,17.34,4700.0,17.35,17.35,17.34,17.34,4700.0
2005-04-11 13:25:00,17.35,17.35,17.35,17.35,9100.0,17.35,17.35,17.35,17.35,9100.0
2005-04-11 13:30:00,17.35,17.35,17.34,17.35,8300.0,17.35,17.35,17.34,17.35,8300.0
2005-04-11 13:35:00,17.35,17.37,17.34,17.37,16300.0,17.35,17.37,17.34,17.37,16300.0
2005-04-11 13:40:00,17.38,17.38,17.37,17.38,2400.0,17.38,17.38,17.37,17.38,2400.0
2005-04-11 13:45:00,17.38,17.38,17.35,17.36,6100.0,17.38,17.38,17.35,17.36,6100.0
2005-04-11 13:50:00,17.35,17.37,17.35,17.36,1900.0,17.35,17.37,17.35,17.36,1900.0
2005-04-11 13:55:00,17.36,17.36,17.35,17.35,2200.0,17.36,17.36,17.35,17.35,2200.0
2005-04-11 14:00:00,17.37,17.37,17.36,17.37,6700.0,17.37,17.37,17.36,17.37,6700.0
2005-04-11 14:05:00,17.36,17.36,17.36,17.36,700.0,17.36,17.36,17.36,17.36,700.0
2005-04-11 14:10:00,17.37,17.37,17.35,17.36,4000.0,17.37,17.37,17.35,17.36,4000.0
2005-04-11 14:15:00,17.35,17.37,17.35,17.37,3100.0,17.35,17.37,17.35,17.37,3100.0
2005-04-11 14:20:00,17.37,17.37,17.36,17.37,1400.0,17.37,17.37,17.36,17.37,1400.0
2005-04-11 14:25:00,17.37,17.37,17.35,17.35,10600.0,17.37,17.37,17.35,17.35,10600.0
2005-04-11 14:30:00,17.37,17.37,17.35,17.35,6400.0,17.37,17.37,17.35,17.35,6400.0
2005-04-11 14:35:00,17.35,17.35,17.34,17.35,5500.0,17.35,17.35,17.34,17.35,5500.0
2005-04-11 14:40:00,17.35,17.37,17.35,17.36,12100.0,17.35,17.37,17.35,17.36,12100.0
2005-04-11 14:45:00,17.36,17.37,17.36,17.37,13500.0,17.36,17.37,17.36,17.37,13500.0
2005-04-11 14:50:00,17.37,17.4,17.37,17.39,6700.0,17.37,17.4,17.37,17.39,6700.0
2005-04-11 14:55:00,17.39,17.46,17.39,17.45,29600.0,17.39,17.46,17.39,17.45,29600.0
2005-04-11 15:00:00,17.46,17.46,17.37,17.4,24100.0,17.46,17.46,17.37,17.4,24100.0
2005-04-11 15:05:00,17.41,17.43,17.4,17.41,9900.0,17.41,17.43,17.4,17.41,9900.0
2005-04-11 15:10:00,17.42,17.42,17.41,17.41,6800.0,17.42,17.42,17.41,17.41,6800.0
2005-04-11 15:15:00,17.42,17.42,17.4,17.42,7000.0,17.42,17.42,17.4,17.42,7000.0
2005-04-11 15:20:00,17.43,17.43,17.4,17.4,12700.0,17.43,17.43,17.4,17.4,12700.0
2005-04-11 15:25:00,17.4,17.4,17.36,17.37,8100.0,17.4,17.4,17.36,17.37,8100.0
2005-04-11 15:30:00,17.38,17.38,17.35,17.36,4300.0,17.38,17.38,17.35,17.36,4300.0
2005-04-11 15:35:00,17.35,17.36,17.34,17.35,5100.0,17.35,17.36,17.34,17.35,5100.0
2005-04-11 15:40:00,17.36,17.36,17.32,17.33,19200.0,17.36,17.36,17.32,17.33,19200.0
2005-04-11 15:45:00,17.34,17.34,17.32,17.32,13300.0,17.34,17.34,17.32,17.32,13300.0
2005-04-11 15:50:00,17.34,17.35,17.33,17.34,16800.0,17.34,17.35,17.33,17.34,16800.0
2005-04-11 15:55:00,17.36,17.37,17.29,17.29,47700.0,17.36,17.37,17.29,17.29,47700.0
2005-04-12 09:30:00,17.19,17.31,17.19,17.29,9900.0,17.19,17.31,17.19,17.29,9900.0
2005-04-12 09:35:00,17.29,17.3,17.26,17.28,3000.0,17.29,17.3,17.26,17.28,3000.0
2005-04-12 09:40:00,17.28,17.37,17.28,17.37,17300.0,17.28,17.37,17.28,17.37,17300.0
2005-04-12 09:45:00,17.35,17.36,17.3,17.32,5400.0,17.35,17.36,17.3,17.32,5400.0
2005-04-12 09:50:00,17.32,17.35,17.32,17.34,6600.0,17.32,17.35,17.32,17.34,6600.0
2005-04-12 09:55:00,17.34,17.34,17.3,17.32,4500.0,17.34,17.34,17.3,17.32,4500.0
2005-04-12 10:00:00,17.32,17.35,17.3,17.35,50500.0,17.32,17.35,17.3,17.35,50500.0
2005-04-12 10:05:00,17.35,17.36,17.25,17.25,22100.0,17.35,17.36,17.25,17.25,22100.0
2005-04-12 10:10:00,17.25,17.26,17.24,17.25,3200.0,17.25,17.26,17.24,17.25,3200.0
2005-04-12 10:15:00,17.25,17.25,17.24,17.25,3400.0,17.25,17.25,17.24,17.25,3400.0
2005-04-12 10:20:00,17.24,17.25,17.24,17.25,1100.0,17.24,17.25,17.24,17.25,1100.0
2005-04-12 10:25:00,17.25,17.27,17.25,17.26,1400.0,17.25,17.27,17.25,17.26,1400.0
2005-04-12 10:30:00,17.25,17.25,17.25,17.25,1500.0,17.25,17.25,17.25,17.25,1500.0
2005-04-12 10:35:00,17.25,17.25,17.2,17.21,10700.0,17.25,17.25,17.2,17.21,10700.0
2005-04-12 10:40:00,17.21,17.24,17.16,17.22,17100.0,17.21,17.24,17.16,17.22,17100.0
2005-04-12 10:45:00,17.23,17.25,17.15,17.17,48200.0,17.23,17.25,17.15,17.17,48200.0
2005-04-12 10:50:00,17.19,17.21,17.18,17.21,6700.0,17.19,17.21,17.18,17.21,6700.0
2005-04-12 10:55:00,17.21,17.21,17.15,17.21,41600.0,17.21,17.21,17.15,17.21,41600.0
2005-04-12 11:00:00,17.22,17.22,17.22,17.22,5100.0,17.22,17.22,17.22,17.22,5100.0
2005-04-12 11:05:00,17.22,17.22,17.17,17.22,27800.0,17.22,17.22,17.17,17.22,27800.0
2005-04-12 11:10:00,17.21,17.22,17.16,17.22,12700.0,17.21,17.22,17.16,17.22,12700.0
2005-04-12 11:15:00,17.21,17.21,17.16,17.18,30200.0,17.21,17.21,17.16,17.18,30200.0
2005-04-12 11:20:00,17.19,17.19,17.17,17.17,3300.0,17.19,17.19,17.17,17.17,3300.0
2005-04-12 11:25:00,17.18,17.18,17.16,17.16,700.0,17.18,17.18,17.16,17.16,700.0
2005-04-12 11:30:00,17.18,17.18,17.11,17.17,10200.0,17.18,17.18,17.11,17.17,10200.0
2005-04-12 11:35:00,17.17,17.17,17.15,17.15,5600.0,17.17,17.17,17.15,17.15,5600.0
2005-04-12 11:40:00,17.15,17.15,17.1,17.14,5800.0,17.15,17.15,17.1,17.14,5800.0
2005-04-12 11:45:00,17.15,17.15,17.1,17.1,12500.0,17.15,17.15,17.1,17.1,12500.0
2005-04-12 11:50:00,17.15,17.15,17.15,17.15,400.0,17.15,17.15,17.15,17.15,400.0
2005-04-12 11:55:00,17.14,17.15,17.14,17.14,3500.0,17.14,17.15,17.14,17.14,3500.0
2005-04-12 12:00:00,17.14,17.16,17.14,17.15,7800.0,17.14,17.16,17.14,17.15,7800.0
2005-04-12 12:05:00,17.15,17.16,17.14,17.14,4300.0,17.15,17.16,17.14,17.14,4300.0
2005-04-12 12:10:00,17.14,17.16,17.14,17.14,700.0,17.14,17.16,17.14,17.14,700.0
2005-04-12 12:15:00,17.14,17.14,17.13,17.13,6500.0,17.14,17.14,17.13,17.13,6500.0
2005-04-12 12:20:00,17.13,17.13,17.13,17.13,1200.0,17.13,17.13,17.13,17.13,1200.0
2005-04-12 12:25:00,17.14,17.16,17.13,17.16,2200.0,17.14,17.16,17.13,17.16,2200.0
2005-04-12 12:30:00,17.16,17.18,17.15,17.18,1700.0,17.16,17.18,17.15,17.18,1700.0
2005-04-12 12:35:00,17.18,17.18,17.17,17.17,2400.0,17.18,17.18,17.17,17.17,2400.0
2005-04-12 12:40:00,17.18,17.18,17.18,17.18,1400.0,17.18,17.18,17.18,17.18,1400.0
2005-04-12 12:45:00,17.17,17.18,17.17,17.18,1500.0,17.17,17.18,17.17,17.18,1500.0
2005-04-12 12:50:00,17.18,17.18,17.17,17.17,1700.0,17.18,17.18,17.17,17.17,1700.0
2005-04-12 12:55:00,17.18,17.18,17.17,17.17,600.0,17.18,17.18,17.17,17.17,600.0
2005-04-12 13:00:00,17.18,17.18,17.16,17.17,1100.0,17.18,17.18,17.16,17.17,1100.0
2005-04-12 13:05:00,17.16,17.17,17.16,17.16,5700.0,17.16,17.17,17.16,17.16,5700.0
2005-04-12 13:10:00,17.16,17.16,17.15,17.15,7000.0,17.16,17.16,17.15,17.15,7000.0
2005-04-12 13:15:00,17.15,17.15,17.15,17.15,600.0,17.15,17.15,17.15,17.15,600.0
2005-04-12 13:20:00,17.14,17.18,17.14,17.14,20600.0,17.14,17.18,17.14,17.14,20600.0
2005-04-12 13:25:00,17.15,17.15,17.14,17.14,300.0,17.15,17.15,17.14,17.14,300.0
2005-04-12 13:30:00,17.15,17.15,17.06,17.09,25000.0,17.15,17.15,17.06,17.09,25000.0
2005-04-12 13:35:00,17.07,17.08,16.98,17.03,49200.0,17.07,17.08,16.98,17.03,49200.0
2005-04-12 13:40:00,17.04,17.05,16.99,16.99,14000.0,17.04,17.05,16.99,16.99,14000.0
2005-04-12 13:45:00,17.0,17.0,16.98,16.98,2800.0,17.0,17.0,16.98,16.98,2800.0
2005-04-12 13:50:00,16.99,17.0,16.99,17.0,2300.0,16.99,17.0,16.99,17.0,2300.0
2005-04-12 13:55:00,17.0,17.0,16.99,17.0,4900.0,17.0,17.0,16.99,17.0,4900.0
2005-04-12 14:00:00,17.0,17.05,16.97,17.05,18800.0,17.0,17.05,16.97,17.05,18800.0
2005-04-12 14:05:00,17.05,17.05,17.02,17.05,8900.0,17.05,17.05,17.02,17.05,8900.0
2005-04-12 14:10:00,17.05,17.15,17.05,17.13,17600.0,17.05,17.15,17.05,17.13,17600.0
2005-04-12 14:15:00,17.12,17.15,17.11,17.15,13900.0,17.12,17.15,17.11,17.15,13900.0
2005-04-12 14:20:00,17.14,17.2,17.1,17.17,35300.0,17.14,17.2,17.1,17.17,35300.0
2005-04-12 14:25:00,17.18,17.19,17.06,17.12,23700.0,17.18,17.19,17.06,17.12,23700.0
2005-04-12 14:30:00,17.1,17.16,17.1,17.13,24100.0,17.1,17.16,17.1,17.13,24100.0
2005-04-12 14:35:00,17.13,17.14,17.13,17.14,900.0,17.13,17.14,17.13,17.14,900.0
2005-04-12 14:40:00,17.14,17.2,17.1,17.19,30700.0,17.14,17.2,17.1,17.19,30700.0
2005-04-12 14:45:00,17.18,17.2,17.18,17.2,5800.0,17.18,17.2,17.18,17.2,5800.0
2005-04-12 14:50:00,17.18,17.22,17.16,17.21,20100.0,17.18,17.22,17.16,17.21,20100.0
2005-04-12 14:55:00,17.21,17.24,17.16,17.2,23600.0,17.21,17.24,17.16,17.2,23600.0
2005-04-12 15:00:00,17.21,17.25,17.19,17.24,15900.0,17.21,17.25,17.19,17.24,15900.0
2005-04-12 15:05:00,17.24,17.25,17.22,17.25,45500.0,17.24,17.25,17.22,17.25,45500.0
2005-04-12 15:10:00,17.23,17.24,17.22,17.22,7300.0,17.23,17.24,17.22,17.22,7300.0
2005-04-12 15:15:00,17.21,17.22,17.19,17.22,10000.0,17.21,17.22,17.19,17.22,10000.0
2005-04-12 15:20:00,17.22,17.22,17.16,17.21,14900.0,17.22,17.22,17.16,17.21,14900.0
2005-04-12 15:25:00,17.22,17.22,17.16,17.18,17400.0,17.22,17.22,17.16,17.18,17400.0
2005-04-12 15:30:00,17.18,17.19,17.12,17.18,79600.0,17.18,17.19,17.12,17.18,79600.0
2005-04-12 15:35:00,17.19,17.2,17.12,17.16,55600.0,17.19,17.2,17.12,17.16,55600.0
2005-04-12 15:40:00,17.16,17.18,17.1,17.15,49800.0,17.16,17.18,17.1,17.15,49800.0
2005-04-12 15:45:00,17.16,17.18,17.1,17.15,53600.0,17.16,17.18,17.1,17.15,53600.0
2005-04-12 15:50:00,17.15,17.2,17.1,17.2,96200.0,17.15,17.2,17.1,17.2,96200.0
2005-04-12 15:55:00,17.2,17.2,17.09,17.16,53400.0,17.2,17.2,17.09,17.16,53400.0
2005-04-13 09:30:00,17.04,17.15,17.04,17.15,19600.0,17.04,17.15,17.04,17.15,19600.0
2005-04-13 09:35:00,17.15,17.15,17.1,17.1,12400.0,17.15,17.15,17.1,17.1,12400.0
2005-04-13 09:40:00,17.11,17.11,17.03,17.03,6100.0,17.11,17.11,17.03,17.03,6100.0
2005-04-13 09:45:00,17.03,17.07,17.01,17.07,13100.0,17.03,17.07,17.01,17.07,13100.0
2005-04-13 09:50:00,17.07,17.08,17.0,17.02,14000.0,17.07,17.08,17.0,17.02,14000.0
2005-04-13 09:55:00,17.02,17.09,17.02,17.07,8900.0,17.02,17.09,17.02,17.07,8900.0
2005-04-13 10:00:00,17.1,17.1,17.07,17.07,7400.0,17.1,17.1,17.07,17.07,7400.0
2005-04-13 10:05:00,17.07,17.12,17.06,17.08,4500.0,17.07,17.12,17.06,17.08,4500.0
2005-04-13 10:10:00,17.08,17.08,17.02,17.05,9900.0,17.08,17.08,17.02,17.05,9900.0
2005-04-13 10:15:00,17.05,17.05,16.98,17.0,37400.0,17.05,17.05,16.98,17.0,37400.0
2005-04-13 10:20:00,17.0,17.01,16.99,16.99,7800.0,17.0,17.01,16.99,16.99,7800.0
2005-04-13 10:25:00,17.0,17.0,16.99,17.0,3100.0,17.0,17.0,16.99,17.0,3100.0
2005-04-13 10:30:00,16.99,17.05,16.98,16.98,28200.0,16.99,17.05,16.98,16.98,28200.0
2005-04-13 10:35:00,16.99,17.0,16.9,16.91,13700.0,16.99,17.0,16.9,16.91,13700.0
2005-04-13 10:40:00,16.91,16.92,16.88,16.89,9100.0,16.91,16.92,16.88,16.89,9100.0
2005-04-13 10:45:00,16.89,16.89,16.75,16.76,26300.0,16.89,16.89,16.75,16.76,26300.0
2005-04-13 10:50:00,16.76,16.85,16.73,16.77,24500.0,16.76,16.85,16.73,16.77,24500.0
2005-04-13 10:55:00,16.77,16.8,16.76,16.76,4200.0,16.77,16.8,16.76,16.76,4200.0
2005-04-13 11:00:00,16.78,16.78,16.75,16.75,16800.0,16.78,16.78,16.75,16.75,16800.0
2005-04-13 11:05:00,16.75,16.75,16.68,16.69,20900.0,16.75,16.75,16.68,16.69,20900.0
2005-04-13 11:10:00,16.7,16.73,16.69,16.7,14100.0,16.7,16.73,16.69,16.7,14100.0
2005-04-13 11:15:00,16.7,16.78,16.68,16.69,17300.0,16.7,16.78,16.68,16.69,17300.0
2005-04-13 11:20:00,16.68,16.7,16.66,16.67,11900.0,16.68,16.7,16.66,16.67,11900.0
2005-04-13 11:25:00,16.67,16.74,16.67,16.7,41400.0,16.67,16.74,16.67,16.7,41400.0
2005-04-13 11:30:00,16.72,16.72,16.69,16.71,9200.0,16.72,16.72,16.69,16.71,9200.0
2005-04-13 11:35:00,16.72,16.74,16.7,16.72,139900.0,16.72,16.74,16.7,16.72,139900.0
2005-04-13 11:40:00,16.73,16.75,16.73,16.74,197000.0,16.73,16.75,16.73,16.74,197000.0
2005-04-13 11:45:00,16.74,16.75,16.73,16.74,17400.0,16.74,16.75,16.73,16.74,17400.0
2005-04-13 11:50:00,16.73,16.75,16.73,16.75,9500.0,16.73,16.75,16.73,16.75,9500.0
2005-04-13 11:55:00,16.75,16.76,16.74,16.74,31500.0,16.75,16.76,16.74,16.74,31500.0
2005-04-13 12:00:00,16.74,16.76,16.74,16.76,7400.0,16.74,16.76,16.74,16.76,7400.0
2005-04-13 12:05:00,16.76,16.77,16.75,16.75,61700.0,16.76,16.77,16.75,16.75,61700.0
2005-04-13 12:10:00,16.75,16.76,16.74,16.74,6500.0,16.75,16.76,16.74,16.74,6500.0
2005-04-13 12:15:00,16.74,16.76,16.74,16.74,38300.0,16.74,16.76,16.74,16.74,38300.0
2005-04-13 12:20:00,16.74,16.76,16.74,16.76,5000.0,16.74,16.76,16.74,16.76,5000.0
2005-04-13 12:25:00,16.75,16.76,16.75,16.76,25600.0,16.75,16.76,16.75,16.76,25600.0
2005-04-13 12:30:00,16.74,16.76,16.74,16.76,7400.0,16.74,16.76,16.74,16.76,7400.0
2005-04-13 12:35:00,16.76,16.82,16.76,16.8,22500.0,16.76,16.82,16.76,16.8,22500.0
2005-04-13 12:40:00,16.8,16.8,16.79,16.8,11700.0,16.8,16.8,16.79,16.8,11700.0
2005-04-13 12:45:00,16.8,16.83,16.8,16.83,242900.0,16.8,16.83,16.8,16.83,242900.0
2005-04-13 12:50:00,16.83,16.85,16.82,16.84,32300.0,16.83,16.85,16.82,16.84,32300.0
2005-04-13 12:55:00,16.85,16.85,16.81,16.81,8000.0,16.85,16.85,16.81,16.81,8000.0
2005-04-13 13:00:00,16.8,16.81,16.79,16.81,8800.0,16.8,16.81,16.79,16.81,8800.0
2005-04-13 13:05:00,16.81,16.84,16.81,16.82,6000.0,16.81,16.84,16.81,16.82,6000.0
2005-04-13 13:10:00,16.84,16.85,16.82,16.85,6100.0,16.84,16.85,16.82,16.85,6100.0
2005-04-13 13:15:00,16.85,16.85,16.83,16.85,2200.0,16.85,16.85,16.83,16.85,2200.0
2005-04-13 13:20:00,16.85,16.86,16.84,16.85,1014900.0,16.85,16.86,16.84,16.85,1014900.0
2005-04-13 13:25:00,16.85,16.87,16.84,16.85,43900.0,16.85,16.87,16.84,16.85,43900.0
2005-04-13 13:30:00,16.86,16.88,16.85,16.88,14200.0,16.86,16.88,16.85,16.88,14200.0
2005-04-13 13:35:00,16.89,16.95,16.88,16.93,22200.0,16.89,16.95,16.88,16.93,22200.0
2005-04-13 13:40:00,16.93,16.95,16.9,16.91,33000.0,16.93,16.95,16.9,16.91,33000.0
2005-04-13 13:45:00,16.9,16.92,16.9,16.92,2700.0,16.9,16.92,16.9,16.92,2700.0
2005-04-13 13:50:00,16.9,16.91,16.9,16.9,4500.0,16.9,16.91,16.9,16.9,4500.0
2005-04-13 13:55:00,16.9,16.94,16.9,16.94,3000.0,16.9,16.94,16.9,16.94,3000.0
2005-04-13 14:00:00,16.94,17.02,16.94,17.0,58200.0,16.94,17.02,16.94,17.0,58200.0
2005-04-13 14:05:00,17.0,17.02,17.0,17.01,34700.0,17.0,17.02,17.0,17.01,34700.0
2005-04-13 14:10:00,17.01,17.01,17.0,17.01,8600.0,17.01,17.01,17.0,17.01,8600.0
2005-04-13 14:15:00,17.01,17.05,17.0,17.04,62500.0,17.01,17.05,17.0,17.04,62500.0
2005-04-13 14:20:00,17.03,17.04,17.02,17.03,5400.0,17.03,17.04,17.02,17.03,5400.0
2005-04-13 14:25:00,17.03,17.03,16.97,16.99,48700.0,17.03,17.03,16.97,16.99,48700.0
2005-04-13 14:30:00,16.98,17.05,16.98,17.04,12300.0,16.98,17.05,16.98,17.04,12300.0
2005-04-13 14:35:00,17.05,17.06,17.04,17.04,6100.0,17.05,17.06,17.04,17.04,6100.0
2005-04-13 14:40:00,17.05,17.05,17.03,17.05,10400.0,17.05,17.05,17.03,17.05,10400.0
2005-04-13 14:45:00,17.06,17.06,17.02,17.03,3700.0,17.06,17.06,17.02,17.03,3700.0
2005-04-13 14:50:00,17.04,17.07,17.03,17.06,27200.0,17.04,17.07,17.03,17.06,27200.0
2005-04-13 14:55:00,17.07,17.07,17.05,17.07,8700.0,17.07,17.07,17.05,17.07,8700.0
2005-04-13 15:00:00,17.07,17.11,17.05,17.1,19600.0,17.07,17.11,17.05,17.1,19600.0
2005-04-13 15:05:00,17.1,17.11,17.09,17.1,12200.0,17.1,17.11,17.09,17.1,12200.0
2005-04-13 15:10:00,17.1,17.12,17.09,17.1,33000.0,17.1,17.12,17.09,17.1,33000.0
2005-04-13 15:15:00,17.1,17.14,17.1,17.14,13700.0,17.1,17.14,17.1,17.14,13700.0
2005-04-13 15:20:00,17.15,17.16,17.12,17.13,22600.0,17.15,17.16,17.12,17.13,22600.0
2005-04-13 15:25:00,17.14,17.18,17.13,17.16,24600.0,17.14,17.18,17.13,17.16,24600.0
2005-04-13 15:30:00,17.17,17.17,17.12,17.13,24100.0,17.17,17.17,17.12,17.13,24100.0
2005-04-13 15:35:00,17.13,17.13,17.1,17.11,29000.0,17.13,17.13,17.1,17.11,29000.0
2005-04-13 15:40:00,17.1,17.13,17.1,17.11,39400.0,17.1,17.13,17.1,17.11,39400.0
2005-04-13 15:45:00,17.12,17.17,17.1,17.17,22900.0,17.12,17.17,17.1,17.17,22900.0
2005-04-13 15:50:00,17.18,17.22,17.17,17.22,115900.0,17.18,17.22,17.17,17.22,115900.0
2005-04-13 15:55:00,17.2,17.24,17.2,17.22,242800.0,17.2,17.24,17.2,17.22,242800.0
2005-04-14 09:30:00,17.27,17.43,17.24,17.34,29300.0,17.27,17.43,17.24,17.34,29300.0
2005-04-14 09:35:00,17.34,17.39,17.3,17.35,483800.0,17.34,17.39,17.3,17.35,483800.0
2005-04-14 09:40:00,17.34,17.35,17.27,17.34,21200.0,17.34,17.35,17.27,17.34,21200.0
2005-04-14 09:45:00,17.32,17.34,17.32,17.32,13900.0,17.32,17.34,17.32,17.32,13900.0
2005-04-14 09:50:00,17.32,17.32,17.26,17.27,11900.0,17.32,17.32,17.26,17.27,11900.0
2005-04-14 09:55:00,17.27,17.29,17.25,17.28,9700.0,17.27,17.29,17.25,17.28,9700.0
2005-04-14 10:00:00,17.29,17.29,17.28,17.29,6000.0,17.29,17.29,17.28,17.29,6000.0
2005-04-14 10:05:00,17.28,17.29,17.13,17.14,11500.0,17.28,17.29,17.13,17.14,11500.0
2005-04-14 10:10:00,17.15,17.19,17.02,17.02,25600.0,17.15,17.19,17.02,17.02,25600.0
2005-04-14 10:15:00,17.05,17.11,17.05,17.09,13400.0,17.05,17.11,17.05,17.09,13400.0
2005-04-14 10:20:00,17.07,17.1,17.06,17.06,8000.0,17.07,17.1,17.06,17.06,8000.0
2005-04-14 10:25:00,17.07,17.07,16.98,17.0,16100.0,17.07,17.07,16.98,17.0,16100.0
2005-04-14 10:30:00,17.0,17.0,16.92,16.95,17200.0,17.0,17.0,16.92,16.95,17200.0
2005-04-14 10:35:00,16.95,16.99,16.95,16.99,2300.0,16.95,16.99,16.95,16.99,2300.0
2005-04-14 10:40:00,16.98,16.98,16.94,16.96,8500.0,16.98,16.98,16.94,16.96,8500.0
2005-04-14 10:45:00,16.97,16.97,16.95,16.95,2800.0,16.97,16.97,16.95,16.95,2800.0
2005-04-14 10:50:00,16.95,17.0,16.92,16.92,9000.0,16.95,17.0,16.92,16.92,9000.0
2005-04-14 10:55:00,16.94,16.96,16.93,16.95,6100.0,16.94,16.96,16.93,16.95,6100.0
2005-04-14 11:00:00,16.95,16.98,16.95,16.95,3700.0,16.95,16.98,16.95,16.95,3700.0
2005-04-14 11:05:00,16.96,17.0,16.92,17.0,12800.0,16.96,17.0,16.92,17.0,12800.0
2005-04-14 11:10:00,17.0,17.02,16.97,16.97,3700.0,17.0,17.02,16.97,16.97,3700.0
2005-04-14 11:15:00,16.96,16.96,16.92,16.95,7200.0,16.96,16.96,16.92,16.95,7200.0
2005-04-14 11:20:00,16.95,16.95,16.9,16.9,11700.0,16.95,16.95,16.9,16.9,11700.0
2005-04-14 11:25:00,16.93,16.93,16.92,16.92,1000.0,16.93,16.93,16.92,16.92,1000.0
2005-04-14 11:30:00,16.92,16.92,16.87,16.88,8100.0,16.92,16.92,16.87,16.88,8100.0
2005-04-14 11:35:00,16.89,16.94,16.89,16.93,8700.0,16.89,16.94,16.89,16.93,8700.0
2005-04-14 11:40:00,16.93,16.94,16.89,16.89,2600.0,16.93,16.94,16.89,16.89,2600.0
2005-04-14 11:45:00,16.89,16.9,16.88,16.9,2100.0,16.89,16.9,16.88,16.9,2100.0
2005-04-14 11:50:00,16.9,16.9,16.87,16.87,3400.0,16.9,16.9,16.87,16.87,3400.0
2005-04-14 11:55:00,16.88,16.88,16.83,16.86,13300.0,16.88,16.88,16.83,16.86,13300.0
2005-04-14 12:00:00,16.86,16.86,16.78,16.81,26800.0,16.86,16.86,16.78,16.81,26800.0
2005-04-14 12:05:00,16.81,16.81,16.78,16.8,13900.0,16.81,16.81,16.78,16.8,13900.0
2005-04-14 12:10:00,16.8,16.81,16.79,16.79,6300.0,16.8,16.81,16.79,16.79,6300.0
2005-04-14 12:15:00,16.8,16.8,16.77,16.77,6500.0,16.8,16.8,16.77,16.77,6500.0
2005-04-14 12:20:00,16.77,16.79,16.74,16.74,22800.0,16.77,16.79,16.74,16.74,22800.0
2005-04-14 12:25:00,16.75,16.75,16.65,16.68,27700.0,16.75,16.75,16.65,16.68,27700.0
2005-04-14 12:30:00,16.7,16.8,16.7,16.8,23200.0,16.7,16.8,16.7,16.8,23200.0
2005-04-14 12:35:00,16.8,16.8,16.79,16.8,23000.0,16.8,16.8,16.79,16.8,23000.0
2005-04-14 12:40:00,16.8,16.81,16.79,16.81,6700.0,16.8,16.81,16.79,16.81,6700.0
2005-04-14 12:45:00,16.81,16.82,16.79,16.8,5100.0,16.81,16.82,16.79,16.8,5100.0
2005-04-14 12:50:00,16.79,16.79,16.74,16.75,5200.0,16.79,16.79,16.74,16.75,5200.0
2005-04-14 12:55:00,16.75,16.75,16.7,16.72,11200.0,16.75,16.75,16.7,16.72,11200.0
2005-04-14 13:00:00,16.72,16.73,16.69,16.69,6800.0,16.72,16.73,16.69,16.69,6800.0
2005-04-14 13:05:00,16.7,16.7,16.69,16.7,7300.0,16.7,16.7,16.69,16.7,7300.0
2005-04-14 13:10:00,16.7,16.71,16.69,16.7,6100.0,16.7,16.71,16.69,16.7,6100.0
2005-04-14 13:15:00,16.7,16.7,16.68,16.68,20400.0,16.7,16.7,16.68,16.68,20400.0
2005-04-14 13:20:00,16.69,16.7,16.69,16.69,7300.0,16.69,16.7,16.69,16.69,7300.0
2005-04-14 13:25:00,16.68,16.7,16.64,16.64,5200.0,16.68,16.7,16.64,16.64,5200.0
2005-04-14 13:30:00,16.65,16.66,16.6,16.62,13900.0,16.65,16.66,16.6,16.62,13900.0
2005-04-14 13:35:00,16.62,16.69,16.6,16.69,65500.0,16.62,16.69,16.6,16.69,65500.0
2005-04-14 13:40:00,16.69,16.69,16.63,16.63,13400.0,16.69,16.69,16.63,16.63,13400.0
2005-04-14 13:45:00,16.62,16.63,16.61,16.62,3600.0,16.62,16.63,16.61,16.62,3600.0
2005-04-14 13:50:00,16.62,16.66,16.62,16.66,12800.0,16.62,16.66,16.62,16.66,12800.0
2005-04-14 13:55:00,16.65,16.71,16.65,16.71,30900.0,16.65,16.71,16.65,16.71,30900.0
2005-04-14 14:00:00,16.7,16.7,16.69,16.69,4100.0,16.7,16.7,16.69,16.69,4100.0
2005-04-14 14:05:00,16.7,16.74,16.7,16.74,12200.0,16.7,16.74,16.7,16.74,12200.0
2005-04-14 14:10:00,16.75,16.87,16.74,16.84,13800.0,16.75,16.87,16.74,16.84,13800.0
2005-04-14 14:15:00,16.84,16.88,16.81,16.86,20300.0,16.84,16.88,16.81,16.86,20300.0
2005-04-14 14:20:00,16.86,16.87,16.86,16.87,1300.0,16.86,16.87,16.86,16.87,1300.0
2005-04-14 14:25:00,16.87,16.87,16.85,16.87,8500.0,16.87,16.87,16.85,16.87,8500.0
2005-04-14 14:30:00,16.87,16.87,16.84,16.85,5700.0,16.87,16.87,16.84,16.85,5700.0
2005-04-14 14:35:00,16.85,16.86,16.84,16.86,12400.0,16.85,16.86,16.84,16.86,12400.0
2005-04-14 14:40:00,16.84,16.86,16.83,16.84,4800.0,16.84,16.86,16.83,16.84,4800.0
2005-04-14 14:45:00,16.85,16.86,16.84,16.85,4000.0,16.85,16.86,16.84,16.85,4000.0
2005-04-14 14:50:00,16.85,16.89,16.82,16.88,3900.0,16.85,16.89,16.82,16.88,3900.0
2005-04-14 14:55:00,16.87,16.89,16.82,16.84,18200.0,16.87,16.89,16.82,16.84,18200.0
2005-04-14 15:00:00,16.84,16.87,16.83,16.87,9000.0,16.84,16.87,16.83,16.87,9000.0
2005-04-14 15:05:00,16.89,16.89,16.8,16.8,19600.0,16.89,16.89,16.8,16.8,19600.0
2005-04-14 15:10:00,16.82,16.85,16.8,16.83,7800.0,16.82,16.85,16.8,16.83,7800.0
2005-04-14 15:15:00,16.83,16.94,16.83,16.93,23800.0,16.83,16.94,16.83,16.93,23800.0
2005-04-14 15:20:00,16.93,16.93,16.91,16.92,14300.0,16.93,16.93,16.91,16.92,14300.0
2005-04-14 15:25:00,16.93,16.95,16.87,16.95,8600.0,16.93,16.95,16.87,16.95,8600.0
2005-04-14 15:30:00,16.95,17.02,16.92,16.99,34000.0,16.95,17.02,16.92,16.99,34000.0
2005-04-14 15:35:00,16.99,16.99,16.98,16.98,30100.0,16.99,16.99,16.98,16.98,30100.0
2005-04-14 15:40:00,16.98,16.98,16.87,16.87,13200.0,16.98,16.98,16.87,16.87,13200.0
2005-04-14 15:45:00,16.87,16.91,16.87,16.9,11000.0,16.87,16.91,16.87,16.9,11000.0
2005-04-14 15:50:00,16.9,16.91,16.79,16.85,61000.0,16.9,16.91,16.79,16.85,61000.0
2005-04-14 15:55:00,16.85,16.93,16.85,16.87,32700.0,16.85,16.93,16.85,16.87,32700.0
2005-04-15 09:30:00,16.76,16.91,16.65,16.7,91000.0,16.76,16.91,16.65,16.7,91000.0
2005-04-15 09:35:00,16.75,16.89,16.57,16.73,20800.0,16.75,16.89,16.57,16.73,20800.0
2005-04-15 09:40:00,16.7,16.7,16.62,16.65,7000.0,16.7,16.7,16.62,16.65,7000.0
2005-04-15 09:45:00,16.66,16.8,16.65,16.8,15400.0,16.66,16.8,16.65,16.8,15400.0
2005-04-15 09:50:00,16.81,16.94,16.78,16.92,29000.0,16.81,16.94,16.78,16.92,29000.0
2005-04-15 09:55:00,16.92,16.92,16.79,16.86,19400.0,16.92,16.92,16.79,16.86,19400.0
2005-04-15 10:00:00,16.87,16.91,16.85,16.86,16300.0,16.87,16.91,16.85,16.86,16300.0
2005-04-15 10:05:00,16.86,16.89,16.85,16.85,14000.0,16.86,16.89,16.85,16.85,14000.0
2005-04-15 10:10:00,16.85,16.86,16.85,16.86,17300.0,16.85,16.86,16.85,16.86,17300.0
2005-04-15 10:15:00,16.86,16.94,16.86,16.94,9100.0,16.86,16.94,16.86,16.94,9100.0
2005-04-15 10:20:00,16.94,16.94,16.85,16.89,12700.0,16.94,16.94,16.85,16.89,12700.0
2005-04-15 10:25:00,16.9,16.93,16.87,16.9,7600.0,16.9,16.93,16.87,16.9,7600.0
2005-04-15 10:30:00,16.9,16.99,16.9,16.94,14500.0,16.9,16.99,16.9,16.94,14500.0
2005-04-15 10:35:00,16.93,16.96,16.92,16.92,3600.0,16.93,16.96,16.92,16.92,3600.0
2005-04-15 10:40:00,16.89,16.97,16.89,16.92,12700.0,16.89,16.97,16.89,16.92,12700.0
2005-04-15 10:45:00,16.93,17.03,16.93,17.01,35900.0,16.93,17.03,16.93,17.01,35900.0
2005-04-15 10:50:00,17.0,17.03,16.98,16.98,13000.0,17.0,17.03,16.98,16.98,13000.0
2005-04-15 10:55:00,16.99,17.03,16.99,17.0,8500.0,16.99,17.03,16.99,17.0,8500.0
2005-04-15 11:00:00,16.99,17.01,16.96,16.96,16200.0,16.99,17.01,16.96,16.96,16200.0
2005-04-15 11:05:00,16.96,16.96,16.91,16.93,7300.0,16.96,16.96,16.91,16.93,7300.0
2005-04-15 11:10:00,16.94,17.03,16.94,17.01,9200.0,16.94,17.03,16.94,17.01,9200.0
2005-04-15 11:15:00,17.0,17.02,16.99,17.0,9100.0,17.0,17.02,16.99,17.0,9100.0
2005-04-15 11:20:00,17.0,17.02,16.99,16.99,16000.0,17.0,17.02,16.99,16.99,16000.0
2005-04-15 11:25:00,17.0,17.01,16.99,17.0,27400.0,17.0,17.01,16.99,17.0,27400.0
2005-04-15 11:30:00,16.99,17.0,16.97,16.97,4000.0,16.99,17.0,16.97,16.97,4000.0
2005-04-15 11:35:00,16.99,16.99,16.93,16.93,3900.0,16.99,16.99,16.93,16.93,3900.0
2005-04-15 11:40:00,16.95,16.99,16.94,16.98,10400.0,16.95,16.99,16.94,16.98,10400.0
2005-04-15 11:45:00,16.99,16.99,16.98,16.99,2800.0,16.99,16.99,16.98,16.99,2800.0
2005-04-15 11:50:00,16.99,16.99,16.96,16.97,8700.0,16.99,16.99,16.96,16.97,8700.0
2005-04-15 11:55:00,16.96,16.98,16.96,16.97,10300.0,16.96,16.98,16.96,16.97,10300.0
2005-04-15 12:00:00,16.97,16.98,16.93,16.97,6500.0,16.97,16.98,16.93,16.97,6500.0
2005-04-15 12:05:00,16.96,16.97,16.96,16.96,12100.0,16.96,16.97,16.96,16.96,12100.0
2005-04-15 12:10:00,16.96,16.96,16.93,16.94,3000.0,16.96,16.96,16.93,16.94,3000.0
2005-04-15 12:15:00,16.93,16.93,16.85,16.86,9000.0,16.93,16.93,16.85,16.86,9000.0
2005-04-15 12:20:00,16.83,16.88,16.77,16.78,29800.0,16.83,16.88,16.77,16.78,29800.0
2005-04-15 12:25:00,16.83,16.83,16.75,16.78,28300.0,16.83,16.83,16.75,16.78,28300.0
2005-04-15 12:30:00,16.75,16.82,16.75,16.78,13400.0,16.75,16.82,16.75,16.78,13400.0
2005-04-15 12:35:00,16.77,16.77,16.77,16.77,1000.0,16.77,16.77,16.77,16.77,1000.0
2005-04-15 12:40:00,16.77,16.79,16.77,16.78,7300.0,16.77,16.79,16.77,16.78,7300.0
2005-04-15 12:45:00,16.77,16.78,16.76,16.76,1100.0,16.77,16.78,16.76,16.76,1100.0
2005-04-15 12:50:00,16.76,16.76,16.75,16.75,7700.0,16.76,16.76,16.75,16.75,7700.0
2005-04-15 12:55:00,16.76,16.76,16.73,16.73,4600.0,16.76,16.76,16.73,16.73,4600.0
2005-04-15 13:00:00,16.74,16.76,16.74,16.75,2800.0,16.74,16.76,16.74,16.75,2800.0
2005-04-15 13:05:00,16.75,16.76,16.74,16.76,4700.0,16.75,16.76,16.74,16.76,4700.0
2005-04-15 13:10:00,16.76,16.78,16.76,16.76,6500.0,16.76,16.78,16.76,16.76,6500.0
2005-04-15 13:15:00,16.78,16.78,16.76,16.76,2600.0,16.78,16.78,16.76,16.76,2600.0
2005-04-15 13:20:00,16.76,16.78,16.76,16.78,3500.0,16.76,16.78,16.76,16.78,3500.0
2005-04-15 13:25:00,16.78,16.8,16.78,16.79,6800.0,16.78,16.8,16.78,16.79,6800.0
2005-04-15 13:30:00,16.8,16.8,16.79,16.8,4500.0,16.8,16.8,16.79,16.8,4500.0
2005-04-15 13:35:00,16.8,16.82,16.79,16.82,7500.0,16.8,16.82,16.79,16.82,7500.0
2005-04-15 13:40:00,16.82,16.82,16.82,16.82,4400.0,16.82,16.82,16.82,16.82,4400.0
2005-04-15 13:45:00,16.82,16.82,16.8,16.82,2700.0,16.82,16.82,16.8,16.82,2700.0
2005-04-15 13:50:00,16.81,16.81,16.8,16.8,1900.0,16.81,16.81,16.8,16.8,1900.0
2005-04-15 13:55:00,16.79,16.8,16.78,16.78,3800.0,16.79,16.8,16.78,16.78,3800.0
2005-04-15 14:00:00,16.78,16.8,16.78,16.79,3500.0,16.78,16.8,16.78,16.79,3500.0
2005-04-15 14:05:00,16.79,16.8,16.78,16.78,1800.0,16.79,16.8,16.78,16.78,1800.0
2005-04-15 14:10:00,16.78,16.78,16.76,16.77,1700.0,16.78,16.78,16.76,16.77,1700.0
2005-04-15 14:15:00,16.78,16.82,16.78,16.82,10700.0,16.78,16.82,16.78,16.82,10700.0
2005-04-15 14:20:00,16.83,16.89,16.82,16.88,14000.0,16.83,16.89,16.82,16.88,14000.0
2005-04-15 14:25:00,16.88,16.91,16.88,16.9,5900.0,16.88,16.91,16.88,16.9,5900.0
2005-04-15 14:30:00,16.9,16.9,16.89,16.9,5300.0,16.9,16.9,16.89,16.9,5300.0
2005-04-15 14:35:00,16.89,16.91,16.87,16.87,6000.0,16.89,16.91,16.87,16.87,6000.0
2005-04-15 14:40:00,16.87,16.91,16.87,16.91,4300.0,16.87,16.91,16.87,16.91,4300.0
2005-04-15 14:45:00,16.91,16.96,16.9,16.96,4700.0,16.91,16.96,16.9,16.96,4700.0
2005-04-15 14:50:00,16.96,16.96,16.91,16.92,10100.0,16.96,16.96,16.91,16.92,10100.0
2005-04-15 14:55:00,16.92,16.93,16.89,16.92,9500.0,16.92,16.93,16.89,16.92,9500.0
2005-04-15 15:00:00,16.92,16.95,16.92,16.94,7300.0,16.92,16.95,16.92,16.94,7300.0
2005-04-15 15:05:00,16.94,16.95,16.92,16.95,9900.0,16.94,16.95,16.92,16.95,9900.0
2005-04-15 15:10:00,16.95,16.96,16.94,16.95,12100.0,16.95,16.96,16.94,16.95,12100.0
2005-04-15 15:15:00,16.95,16.97,16.94,16.96,9800.0,16.95,16.97,16.94,16.96,9800.0
2005-04-15 15:20:00,16.96,16.96,16.94,16.96,8500.0,16.96,16.96,16.94,16.96,8500.0
2005-04-15 15:25:00,16.94,16.95,16.94,16.94,3600.0,16.94,16.95,16.94,16.94,3600.0
2005-04-15 15:30:00,16.95,16.98,16.94,16.96,11000.0,16.95,16.98,16.94,16.96,11000.0
2005-04-15 15:35:00,16.96,16.97,16.95,16.96,12200.0,16.96,16.97,16.95,16.96,12200.0
2005-04-15 15:40:00,16.96,16.96,16.94,16.94,14600.0,16.96,16.96,16.94,16.94,14600.0
2005-04-15 15:45:00,16.94,16.94,16.88,16.88,10400.0,16.94,16.94,16.88,16.88,10400.0
2005-04-15 15:50:00,16.88,16.89,16.85,16.86,17900.0,16.88,16.89,16.85,16.86,17900.0
2005-04-15 15:55:00,16.86,16.92,16.8,16.92,82200.0,16.86,16.92,16.8,16.92,82200.0
2005-04-18 09:30:00,16.77,17.02,16.77,17.0,29500.0,16.77,17.02,16.77,17.0,29500.0
2005-04-18 09:35:00,17.0,17.11,17.0,17.06,26900.0,17.0,17.11,17.0,17.06,26900.0
2005-04-18 09:40:00,17.06,17.07,17.0,17.03,42000.0,17.06,17.07,17.0,17.03,42000.0
2005-04-18 09:45:00,17.03,17.03,16.98,17.0,19100.0,17.03,17.03,16.98,17.0,19100.0
2005-04-18 09:50:00,16.98,17.0,16.97,16.98,17200.0,16.98,17.0,16.97,16.98,17200.0
2005-04-18 09:55:00,16.99,17.03,16.98,17.02,7000.0,16.99,17.03,16.98,17.02,7000.0
2005-04-18 10:00:00,17.02,17.05,16.99,17.05,29700.0,17.02,17.05,16.99,17.05,29700.0
2005-04-18 10:05:00,17.05,17.05,17.02,17.05,18400.0,17.05,17.05,17.02,17.05,18400.0
2005-04-18 10:10:00,17.05,17.05,17.0,17.05,39900.0,17.05,17.05,17.0,17.05,39900.0
2005-04-18 10:15:00,17.04,17.08,17.03,17.08,15000.0,17.04,17.08,17.03,17.08,15000.0
2005-04-18 10:20:00,17.03,17.1,17.03,17.06,38000.0,17.03,17.1,17.03,17.06,38000.0
2005-04-18 10:25:00,17.04,17.06,17.02,17.04,10000.0,17.04,17.06,17.02,17.04,10000.0
2005-04-18 10:30:00,17.04,17.1,17.04,17.07,17300.0,17.04,17.1,17.04,17.07,17300.0
2005-04-18 10:35:00,17.07,17.1,17.04,17.05,10700.0,17.07,17.1,17.04,17.05,10700.0
2005-04-18 10:40:00,17.04,17.07,16.99,17.0,11300.0,17.04,17.07,16.99,17.0,11300.0
2005-04-18 10:45:00,16.97,17.1,16.96,17.06,23600.0,16.97,17.1,16.96,17.06,23600.0
2005-04-18 10:50:00,17.04,17.06,17.0,17.03,21600.0,17.04,17.06,17.0,17.03,21600.0
2005-04-18 10:55:00,17.03,17.07,17.02,17.06,13600.0,17.03,17.07,17.02,17.06,13600.0
2005-04-18 11:00:00,17.05,17.12,17.05,17.1,10300.0,17.05,17.12,17.05,17.1,10300.0
2005-04-18 11:05:00,17.11,17.12,17.02,17.05,23600.0,17.11,17.12,17.02,17.05,23600.0
2005-04-18 11:10:00,17.05,17.1,17.05,17.06,11200.0,17.05,17.1,17.05,17.06,11200.0
2005-04-18 11:15:00,17.05,17.05,17.0,17.01,17400.0,17.05,17.05,17.0,17.01,17400.0
2005-04-18 11:20:00,17.0,17.02,17.0,17.0,2600.0,17.0,17.02,17.0,17.0,2600.0
2005-04-18 11:25:00,17.0,17.02,16.93,16.94,8100.0,17.0,17.02,16.93,16.94,8100.0
2005-04-18 11:30:00,16.94,16.95,16.94,16.95,2600.0,16.94,16.95,16.94,16.95,2600.0
2005-04-18 11:35:00,16.94,16.98,16.92,16.96,6200.0,16.94,16.98,16.92,16.96,6200.0
2005-04-18 11:40:00,16.94,16.94,16.89,16.89,6200.0,16.94,16.94,16.89,16.89,6200.0
2005-04-18 11:45:00,16.89,16.92,16.88,16.92,3700.0,16.89,16.92,16.88,16.92,3700.0
2005-04-18 11:50:00,16.9,16.9,16.87,16.88,4100.0,16.9,16.9,16.87,16.88,4100.0
2005-04-18 11:55:00,16.89,16.89,16.84,16.84,5800.0,16.89,16.89,16.84,16.84,5800.0
2005-04-18 12:00:00,16.86,16.86,16.84,16.85,6300.0,16.86,16.86,16.84,16.85,6300.0
2005-04-18 12:05:00,16.85,16.87,16.85,16.86,3300.0,16.85,16.87,16.85,16.86,3300.0
2005-04-18 12:10:00,16.86,16.87,16.86,16.87,1200.0,16.86,16.87,16.86,16.87,1200.0
2005-04-18 12:15:00,16.88,16.88,16.87,16.87,2100.0,16.88,16.88,16.87,16.87,2100.0
2005-04-18 12:20:00,16.87,16.88,16.84,16.88,12400.0,16.87,16.88,16.84,16.88,12400.0
2005-04-18 12:25:00,16.87,16.9,16.83,16.85,27700.0,16.87,16.9,16.83,16.85,27700.0
2005-04-18 12:30:00,16.86,16.87,16.78,16.8,10800.0,16.86,16.87,16.78,16.8,10800.0
2005-04-18 12:35:00,16.78,16.87,16.78,16.82,18300.0,16.78,16.87,16.78,16.82,18300.0
2005-04-18 12:40:00,16.85,16.85,16.83,16.85,6400.0,16.85,16.85,16.83,16.85,6400.0
2005-04-18 12:45:00,16.84,16.85,16.77,16.78,13600.0,16.84,16.85,16.77,16.78,13600.0
2005-04-18 12:50:00,16.77,16.81,16.76,16.8,22500.0,16.77,16.81,16.76,16.8,22500.0
2005-04-18 12:55:00,16.8,16.9,16.8,16.89,13000.0,16.8,16.9,16.8,16.89,13000.0
2005-04-18 13:00:00,16.88,16.9,16.85,16.9,8900.0,16.88,16.9,16.85,16.9,8900.0
2005-04-18 13:05:00,16.9,16.93,16.88,16.89,9700.0,16.9,16.93,16.88,16.89,9700.0
2005-04-18 13:10:00,16.89,16.94,16.88,16.94,9400.0,16.89,16.94,16.88,16.94,9400.0
2005-04-18 13:15:00,16.94,16.96,16.84,16.94,54100.0,16.94,16.96,16.84,16.94,54100.0
2005-04-18 13:20:00,16.94,16.97,16.92,16.96,16200.0,16.94,16.97,16.92,16.96,16200.0
2005-04-18 13:25:00,16.96,16.98,16.94,16.95,29700.0,16.96,16.98,16.94,16.95,29700.0
2005-04-18 13:30:00,16.94,16.97,16.93,16.95,2800.0,16.94,16.97,16.93,16.95,2800.0
2005-04-18 13:35:00,16.94,16.94,16.89,16.89,2700.0,16.94,16.94,16.89,16.89,2700.0
2005-04-18 13:40:00,16.87,16.89,16.84,16.87,10400.0,16.87,16.89,16.84,16.87,10400.0
2005-04-18 13:45:00,16.86,16.86,16.84,16.84,4700.0,16.86,16.86,16.84,16.84,4700.0
2005-04-18 13:50:00,16.85,16.86,16.85,16.86,2200.0,16.85,16.86,16.85,16.86,2200.0
2005-04-18 13:55:00,16.86,16.86,16.85,16.85,2100.0,16.86,16.86,16.85,16.85,2100.0
2005-04-18 14:00:00,16.85,16.87,16.84,16.87,7700.0,16.85,16.87,16.84,16.87,7700.0
2005-04-18 14:05:00,16.86,16.86,16.85,16.85,6200.0,16.86,16.86,16.85,16.85,6200.0
2005-04-18 14:10:00,16.85,16.85,16.79,16.8,10100.0,16.85,16.85,16.79,16.8,10100.0
2005-04-18 14:15:00,16.8,16.8,16.76,16.76,5700.0,16.8,16.8,16.76,16.76,5700.0
2005-04-18 14:20:00,16.77,16.77,16.7,16.71,19700.0,16.77,16.77,16.7,16.71,19700.0
2005-04-18 14:25:00,16.7,16.72,16.67,16.67,12100.0,16.7,16.72,16.67,16.67,12100.0
2005-04-18 14:30:00,16.67,16.75,16.66,16.67,11700.0,16.67,16.75,16.66,16.67,11700.0
2005-04-18 14:35:00,16.67,16.71,16.66,16.67,28800.0,16.67,16.71,16.66,16.67,28800.0
2005-04-18 14:40:00,16.67,16.7,16.61,16.65,14000.0,16.67,16.7,16.61,16.65,14000.0
2005-04-18 14:45:00,16.65,16.67,16.64,16.66,7500.0,16.65,16.67,16.64,16.66,7500.0
2005-04-18 14:50:00,16.66,16.67,16.65,16.66,4700.0,16.66,16.67,16.65,16.66,4700.0
2005-04-18 14:55:00,16.66,16.7,16.66,16.67,11500.0,16.66,16.7,16.66,16.67,11500.0
2005-04-18 15:00:00,16.67,16.68,16.64,16.67,12300.0,16.67,16.68,16.64,16.67,12300.0
2005-04-18 15:05:00,16.67,16.68,16.66,16.66,7600.0,16.67,16.68,16.66,16.66,7600.0
2005-04-18 15:10:00,16.65,16.68,16.65,16.68,2700.0,16.65,16.68,16.65,16.68,2700.0
2005-04-18 15:15:00,16.68,16.7,16.67,16.69,10800.0,16.68,16.7,16.67,16.69,10800.0
2005-04-18 15:20:00,16.69,16.7,16.65,16.69,28600.0,16.69,16.7,16.65,16.69,28600.0
2005-04-18 15:25:00,16.69,16.69,16.66,16.68,16800.0,16.69,16.69,16.66,16.68,16800.0
2005-04-18 15:30:00,16.69,16.71,16.68,16.68,13500.0,16.69,16.71,16.68,16.68,13500.0
2005-04-18 15:35:00,16.68,16.72,16.68,16.71,18000.0,16.68,16.72,16.68,16.71,18000.0
2005-04-18 15:40:00,16.71,16.72,16.71,16.72,7400.0,16.71,16.72,16.71,16.72,7400.0
2005-04-18 15:45:00,16.73,16.73,16.72,16.72,6600.0,16.73,16.73,16.72,16.72,6600.0
2005-04-18 15:50:00,16.73,16.76,16.72,16.74,8300.0,16.73,16.76,16.72,16.74,8300.0
2005-04-18 15:55:00,16.75,16.77,16.68,16.69,41100.0,16.75,16.77,16.68,16.69,41100.0
2005-04-19 09:30:00,16.73,16.84,16.73,16.78,12500.0,16.73,16.84,16.73,16.78,12500.0
2005-04-19 09:35:00,16.78,16.8,16.68,16.68,7200.0,16.78,16.8,16.68,16.68,7200.0
2005-04-19 09:40:00,16.7,16.78,16.68,16.77,8000.0,16.7,16.78,16.68,16.77,8000.0
2005-04-19 09:45:00,16.77,16.8,16.74,16.75,23500.0,16.77,16.8,16.74,16.75,23500.0
2005-04-19 09:50:00,16.72,16.74,16.66,16.69,3300.0,16.72,16.74,16.66,16.69,3300.0
2005-04-19 09:55:00,16.7,16.74,16.7,16.74,47700.0,16.7,16.74,16.7,16.74,47700.0
2005-04-19 10:00:00,16.75,16.81,16.75,16.8,27800.0,16.75,16.81,16.75,16.8,27800.0
2005-04-19 10:05:00,16.8,16.81,16.78,16.8,8500.0,16.8,16.81,16.78,16.8,8500.0
2005-04-19 10:10:00,16.82,16.87,16.8,16.84,17300.0,16.82,16.87,16.8,16.84,17300.0
2005-04-19 10:15:00,16.81,16.83,16.8,16.8,9600.0,16.81,16.83,16.8,16.8,9600.0
2005-04-19 10:20:00,16.8,16.87,16.8,16.84,10600.0,16.8,16.87,16.8,16.84,10600.0
2005-04-19 10:25:00,16.83,16.9,16.82,16.87,12100.0,16.83,16.9,16.82,16.87,12100.0
2005-04-19 10:30:00,16.86,16.96,16.86,16.95,42400.0,16.86,16.96,16.86,16.95,42400.0
2005-04-19 10:35:00,16.95,16.97,16.92,16.93,11000.0,16.95,16.97,16.92,16.93,11000.0
2005-04-19 10:40:00,16.94,16.97,16.87,16.87,9400.0,16.94,16.97,16.87,16.87,9400.0
2005-04-19 10:45:00,16.87,16.89,16.81,16.87,10600.0,16.87,16.89,16.81,16.87,10600.0
2005-04-19 10:50:00,16.87,16.91,16.87,16.89,7100.0,16.87,16.91,16.87,16.89,7100.0
2005-04-19 10:55:00,16.89,16.91,16.88,16.9,1600.0,16.89,16.91,16.88,16.9,1600.0
2005-04-19 11:00:00,16.89,16.94,16.89,16.91,2400.0,16.89,16.94,16.89,16.91,2400.0
2005-04-19 11:05:00,16.91,16.92,16.91,16.92,2200.0,16.91,16.92,16.91,16.92,2200.0
2005-04-19 11:10:00,16.92,16.94,16.92,16.94,2000.0,16.92,16.94,16.92,16.94,2000.0
2005-04-19 11:15:00,16.94,16.97,16.93,16.95,7800.0,16.94,16.97,16.93,16.95,7800.0
2005-04-19 11:20:00,16.95,16.99,16.95,16.99,6000.0,16.95,16.99,16.95,16.99,6000.0
2005-04-19 11:25:00,16.99,17.02,16.97,17.0,17900.0,16.99,17.02,16.97,17.0,17900.0
2005-04-19 11:30:00,17.0,17.01,17.0,17.0,1700.0,17.0,17.01,17.0,17.0,1700.0
2005-04-19 11:35:00,16.99,17.0,16.98,16.99,4600.0,16.99,17.0,16.98,16.99,4600.0
2005-04-19 11:40:00,16.99,16.99,16.97,16.97,3500.0,16.99,16.99,16.97,16.97,3500.0
2005-04-19 11:45:00,16.97,16.98,16.97,16.98,3800.0,16.97,16.98,16.97,16.98,3800.0
2005-04-19 11:50:00,16.98,16.98,16.96,16.96,2500.0,16.98,16.98,16.96,16.96,2500.0
2005-04-19 11:55:00,16.97,16.99,16.97,16.97,4600.0,16.97,16.99,16.97,16.97,4600.0
2005-04-19 12:00:00,16.97,16.97,16.97,16.97,1300.0,16.97,16.97,16.97,16.97,1300.0
2005-04-19 12:05:00,16.97,16.97,16.94,16.94,4000.0,16.97,16.97,16.94,16.94,4000.0
2005-04-19 12:10:00,16.96,16.96,16.9,16.91,73500.0,16.96,16.96,16.9,16.91,73500.0
2005-04-19 12:15:00,16.91,16.91,16.87,16.88,6800.0,16.91,16.91,16.87,16.88,6800.0
2005-04-19 12:20:00,16.89,16.89,16.81,16.82,12900.0,16.89,16.89,16.81,16.82,12900.0
2005-04-19 12:25:00,16.83,16.83,16.8,16.8,29900.0,16.83,16.83,16.8,16.8,29900.0
2005-04-19 12:30:00,16.8,16.81,16.8,16.8,5900.0,16.8,16.81,16.8,16.8,5900.0
2005-04-19 12:35:00,16.82,16.85,16.82,16.83,5500.0,16.82,16.85,16.82,16.83,5500.0
2005-04-19 12:40:00,16.83,16.85,16.8,16.82,12500.0,16.83,16.85,16.8,16.82,12500.0
2005-04-19 12:45:00,16.84,16.9,16.84,16.9,10200.0,16.84,16.9,16.84,16.9,10200.0
2005-04-19 12:50:00,16.9,16.92,16.89,16.89,4500.0,16.9,16.92,16.89,16.89,4500.0
2005-04-19 12:55:00,16.89,16.91,16.88,16.88,2500.0,16.89,16.91,16.88,16.88,2500.0
2005-04-19 13:00:00,16.89,16.89,16.87,16.87,4100.0,16.89,16.89,16.87,16.87,4100.0
2005-04-19 13:05:00,16.86,16.86,16.82,16.84,4500.0,16.86,16.86,16.82,16.84,4500.0
2005-04-19 13:10:00,16.84,16.84,16.84,16.84,200.0,16.84,16.84,16.84,16.84,200.0
2005-04-19 13:15:00,16.82,16.82,16.79,16.8,23900.0,16.82,16.82,16.79,16.8,23900.0
2005-04-19 13:20:00,16.8,16.8,16.78,16.78,10100.0,16.8,16.8,16.78,16.78,10100.0
2005-04-19 13:25:00,16.78,16.81,16.78,16.81,4300.0,16.78,16.81,16.78,16.81,4300.0
2005-04-19 13:30:00,16.82,16.82,16.81,16.81,1500.0,16.82,16.82,16.81,16.81,1500.0
2005-04-19 13:35:00,16.82,16.85,16.81,16.83,3800.0,16.82,16.85,16.81,16.83,3800.0
2005-04-19 13:40:00,16.83,16.83,16.81,16.81,7500.0,16.83,16.83,16.81,16.81,7500.0
2005-04-19 13:45:00,16.83,16.87,16.83,16.87,3300.0,16.83,16.87,16.83,16.87,3300.0
2005-04-19 13:50:00,16.85,16.85,16.82,16.84,5200.0,16.85,16.85,16.82,16.84,5200.0
2005-04-19 13:55:00,16.83,16.83,16.8,16.81,3600.0,16.83,16.83,16.8,16.81,3600.0
2005-04-19 14:00:00,16.8,16.8,16.8,16.8,2600.0,16.8,16.8,16.8,16.8,2600.0
2005-04-19 14:05:00,16.8,16.8,16.78,16.78,10900.0,16.8,16.8,16.78,16.78,10900.0
2005-04-19 14:10:00,16.78,16.78,16.78,16.78,1100.0,16.78,16.78,16.78,16.78,1100.0
2005-04-19 14:15:00,16.78,16.78,16.77,16.77,1100.0,16.78,16.78,16.77,16.77,1100.0
2005-04-19 14:20:00,16.79,16.8,16.77,16.8,4600.0,16.79,16.8,16.77,16.8,4600.0
2005-04-19 14:25:00,16.8,16.8,16.79,16.8,2700.0,16.8,16.8,16.79,16.8,2700.0
2005-04-19 14:30:00,16.8,16.81,16.79,16.81,8600.0,16.8,16.81,16.79,16.81,8600.0
2005-04-19 14:35:00,16.81,16.82,16.79,16.8,4600.0,16.81,16.82,16.79,16.8,4600.0
2005-04-19 14:40:00,16.8,16.82,16.8,16.82,2800.0,16.8,16.82,16.8,16.82,2800.0
2005-04-19 14:45:00,16.82,16.82,16.8,16.81,2800.0,16.82,16.82,16.8,16.81,2800.0
2005-04-19 14:50:00,16.81,16.82,16.8,16.81,4800.0,16.81,16.82,16.8,16.81,4800.0
2005-04-19 14:55:00,16.8,16.81,16.78,16.78,2600.0,16.8,16.81,16.78,16.78,2600.0
2005-04-19 15:00:00,16.79,16.79,16.77,16.79,4400.0,16.79,16.79,16.77,16.79,4400.0
2005-04-19 15:05:00,16.8,16.81,16.78,16.79,13600.0,16.8,16.81,16.78,16.79,13600.0
2005-04-19 15:10:00,16.8,16.87,16.8,16.85,20400.0,16.8,16.87,16.8,16.85,20400.0
2005-04-19 15:15:00,16.84,16.89,16.84,16.87,4800.0,16.84,16.89,16.84,16.87,4800.0
2005-04-19 15:20:00,16.87,16.89,16.87,16.88,6700.0,16.87,16.89,16.87,16.88,6700.0
2005-04-19 15:25:00,16.89,16.92,16.89,16.91,9000.0,16.89,16.92,16.89,16.91,9000.0
2005-04-19 15:30:00,16.92,16.94,16.92,16.93,16000.0,16.92,16.94,16.92,16.93,16000.0
2005-04-19 15:35:00,16.93,16.93,16.89,16.92,19200.0,16.93,16.93,16.89,16.92,19200.0
2005-04-19 15:40:00,16.92,16.93,16.9,16.93,12000.0,16.92,16.93,16.9,16.93,12000.0
2005-04-19 15:45:00,16.93,16.93,16.91,16.93,5500.0,16.93,16.93,16.91,16.93,5500.0
2005-04-19 15:50:00,16.93,16.93,16.88,16.88,13100.0,16.93,16.93,16.88,16.88,13100.0
2005-04-19 15:55:00,16.89,16.91,16.88,16.91,17000.0,16.89,16.91,16.88,16.91,17000.0
2005-04-20 09:30:00,16.88,16.91,16.8,16.8,18000.0,16.88,16.91,16.8,16.8,18000.0
2005-04-20 09:35:00,16.81,16.91,16.78,16.8,8600.0,16.81,16.91,16.78,16.8,8600.0
2005-04-20 09:40:00,16.81,16.81,16.8,16.8,8400.0,16.81,16.81,16.8,16.8,8400.0
2005-04-20 09:45:00,16.8,16.83,16.8,16.83,29700.0,16.8,16.83,16.8,16.83,29700.0
2005-04-20 09:50:00,16.85,16.92,16.83,16.85,11600.0,16.85,16.92,16.83,16.85,11600.0
2005-04-20 09:55:00,16.85,16.85,16.77,16.85,10100.0,16.85,16.85,16.77,16.85,10100.0
2005-04-20 10:00:00,16.86,16.91,16.85,16.91,1900.0,16.86,16.91,16.85,16.91,1900.0
2005-04-20 10:05:00,16.9,16.93,16.88,16.93,6100.0,16.9,16.93,16.88,16.93,6100.0
2005-04-20 10:10:00,16.95,16.95,16.92,16.95,2700.0,16.95,16.95,16.92,16.95,2700.0
2005-04-20 10:15:00,16.95,17.02,16.94,16.97,13500.0,16.95,17.02,16.94,16.97,13500.0
2005-04-20 10:20:00,16.98,17.02,16.94,16.95,8800.0,16.98,17.02,16.94,16.95,8800.0
2005-04-20 10:25:00,16.97,17.0,16.97,17.0,1300.0,16.97,17.0,16.97,17.0,1300.0
2005-04-20 10:30:00,17.0,17.0,16.91,16.97,13400.0,17.0,17.0,16.91,16.97,13400.0
2005-04-20 10:35:00,16.97,16.99,16.95,16.95,12200.0,16.97,16.99,16.95,16.95,12200.0
2005-04-20 10:40:00,16.95,16.97,16.9,16.9,17700.0,16.95,16.97,16.9,16.9,17700.0
2005-04-20 10:45:00,16.9,16.91,16.9,16.9,2600.0,16.9,16.91,16.9,16.9,2600.0
2005-04-20 10:50:00,16.91,16.95,16.91,16.95,2400.0,16.91,16.95,16.91,16.95,2400.0
2005-04-20 10:55:00,16.96,17.0,16.95,17.0,6200.0,16.96,17.0,16.95,17.0,6200.0
2005-04-20 11:00:00,17.0,17.06,16.99,17.02,9900.0,17.0,17.06,16.99,17.02,9900.0
2005-04-20 11:05:00,17.01,17.02,16.97,16.99,10100.0,17.01,17.02,16.97,16.99,10100.0
2005-04-20 11:10:00,16.97,16.97,16.93,16.93,3900.0,16.97,16.97,16.93,16.93,3900.0
2005-04-20 11:15:00,16.93,16.93,16.87,16.92,4100.0,16.93,16.93,16.87,16.92,4100.0
2005-04-20 11:20:00,16.91,16.91,16.9,16.9,5400.0,16.91,16.91,16.9,16.9,5400.0
2005-04-20 11:25:00,16.9,16.91,16.9,16.91,2300.0,16.9,16.91,16.9,16.91,2300.0
2005-04-20 11:30:00,16.9,16.91,16.9,16.9,2000.0,16.9,16.91,16.9,16.9,2000.0
2005-04-20 11:35:00,16.91,16.91,16.9,16.9,2000.0,16.91,16.91,16.9,16.9,2000.0
2005-04-20 11:40:00,16.91,16.91,16.9,16.91,2500.0,16.91,16.91,16.9,16.91,2500.0
2005-04-20 11:45:00,16.91,16.91,16.9,16.91,1200.0,16.91,16.91,16.9,16.91,1200.0
2005-04-20 11:50:00,16.91,16.92,16.91,16.92,1000.0,16.91,16.92,16.91,16.92,1000.0
2005-04-20 11:55:00,16.92,16.92,16.91,16.91,300.0,16.92,16.92,16.91,16.91,300.0
2005-04-20 12:00:00,16.9,16.9,16.9,16.9,100.0,16.9,16.9,16.9,16.9,100.0
2005-04-20 12:05:00,16.9,16.9,16.9,16.9,2300.0,16.9,16.9,16.9,16.9,2300.0
2005-04-20 12:10:00,16.9,16.91,16.89,16.9,5900.0,16.9,16.91,16.89,16.9,5900.0
2005-04-20 12:15:00,16.9,16.91,16.9,16.91,4800.0,16.9,16.91,16.9,16.91,4800.0
2005-04-20 12:20:00,16.91,16.94,16.91,16.94,7500.0,16.91,16.94,16.91,16.94,7500.0
2005-04-20 12:25:00,16.93,16.93,16.91,16.92,700.0,16.93,16.93,16.91,16.92,700.0
2005-04-20 12:30:00,16.92,16.93,16.92,16.92,2100.0,16.92,16.93,16.92,16.92,2100.0
2005-04-20 12:35:00,16.92,16.92,16.9,16.91,9500.0,16.92,16.92,16.9,16.91,9500.0
2005-04-20 12:40:00,16.92,16.92,16.9,16.91,2100.0,16.92,16.92,16.9,16.91,2100.0
2005-04-20 12:45:00,16.92,16.92,16.91,16.92,2800.0,16.92,16.92,16.91,16.92,2800.0
2005-04-20 12:50:00,16.91,16.94,16.91,16.93,11800.0,16.91,16.94,16.91,16.93,11800.0
2005-04-20 12:55:00,16.94,16.94,16.9,16.9,4400.0,16.94,16.94,16.9,16.9,4400.0
2005-04-20 13:00:00,16.9,16.9,16.9,16.9,15600.0,16.9,16.9,16.9,16.9,15600.0
2005-04-20 13:05:00,16.9,16.9,16.85,16.85,5700.0,16.9,16.9,16.85,16.85,5700.0
2005-04-20 13:10:00,16.85,16.85,16.78,16.79,10000.0,16.85,16.85,16.78,16.79,10000.0
2005-04-20 13:15:00,16.8,16.8,16.75,16.75,4200.0,16.8,16.8,16.75,16.75,4200.0
2005-04-20 13:20:00,16.76,16.78,16.76,16.77,5900.0,16.76,16.78,16.76,16.77,5900.0
2005-04-20 13:25:00,16.78,16.78,16.75,16.75,5300.0,16.78,16.78,16.75,16.75,5300.0
2005-04-20 13:30:00,16.75,16.75,16.66,16.68,20000.0,16.75,16.75,16.66,16.68,20000.0
2005-04-20 13:35:00,16.68,16.75,16.67,16.75,3800.0,16.68,16.75,16.67,16.75,3800.0
2005-04-20 13:40:00,16.75,16.75,16.72,16.73,7900.0,16.75,16.75,16.72,16.73,7900.0
2005-04-20 13:45:00,16.73,16.74,16.71,16.71,8600.0,16.73,16.74,16.71,16.71,8600.0
2005-04-20 13:50:00,16.71,16.74,16.71,16.72,5800.0,16.71,16.74,16.71,16.72,5800.0
2005-04-20 13:55:00,16.73,16.74,16.71,16.72,5000.0,16.73,16.74,16.71,16.72,5000.0
2005-04-20 14:00:00,16.73,16.76,16.71,16.73,10100.0,16.73,16.76,16.71,16.73,10100.0
2005-04-20 14:05:00,16.73,16.75,16.67,16.71,17500.0,16.73,16.75,16.67,16.71,17500.0
2005-04-20 14:10:00,16.73,16.74,16.69,16.72,4100.0,16.73,16.74,16.69,16.72,4100.0
2005-04-20 14:15:00,16.72,16.72,16.67,16.67,16900.0,16.72,16.72,16.67,16.67,16900.0
2005-04-20 14:20:00,16.69,16.69,16.63,16.65,6700.0,16.69,16.69,16.63,16.65,6700.0
2005-04-20 14:25:00,16.64,16.65,16.63,16.63,3300.0,16.64,16.65,16.63,16.63,3300.0
2005-04-20 14:30:00,16.63,16.75,16.63,16.75,18900.0,16.63,16.75,16.63,16.75,18900.0
2005-04-20 14:35:00,16.74,16.79,16.74,16.78,10900.0,16.74,16.79,16.74,16.78,10900.0
2005-04-20 14:40:00,16.78,16.78,16.71,16.71,5700.0,16.78,16.78,16.71,16.71,5700.0
2005-04-20 14:45:00,16.7,16.72,16.7,16.7,6700.0,16.7,16.72,16.7,16.7,6700.0
2005-04-20 14:50:00,16.7,16.71,16.69,16.69,3200.0,16.7,16.71,16.69,16.69,3200.0
2005-04-20 14:55:00,16.69,16.7,16.69,16.7,6800.0,16.69,16.7,16.69,16.7,6800.0
2005-04-20 15:00:00,16.7,16.77,16.7,16.76,19200.0,16.7,16.77,16.7,16.76,19200.0
2005-04-20 15:05:00,16.77,16.81,16.75,16.78,65300.0,16.77,16.81,16.75,16.78,65300.0
2005-04-20 15:10:00,16.78,16.81,16.76,16.76,5400.0,16.78,16.81,16.76,16.76,5400.0
2005-04-20 15:15:00,16.76,16.77,16.73,16.76,9500.0,16.76,16.77,16.73,16.76,9500.0
2005-04-20 15:20:00,16.76,16.79,16.73,16.75,23600.0,16.76,16.79,16.73,16.75,23600.0
2005-04-20 15:25:00,16.75,16.76,16.74,16.75,11700.0,16.75,16.76,16.74,16.75,11700.0
2005-04-20 15:30:00,16.76,16.83,16.73,16.78,17400.0,16.76,16.83,16.73,16.78,17400.0
2005-04-20 15:35:00,16.78,16.78,16.75,16.75,12600.0,16.78,16.78,16.75,16.75,12600.0
2005-04-20 15:40:00,16.75,16.76,16.73,16.73,22400.0,16.75,16.76,16.73,16.73,22400.0
2005-04-20 15:45:00,16.74,16.74,16.73,16.74,9000.0,16.74,16.74,16.73,16.74,9000.0
2005-04-20 15:50:00,16.74,16.75,16.72,16.72,16900.0,16.74,16.75,16.72,16.72,16900.0
2005-04-20 15:55:00,16.74,16.76,16.68,16.68,49900.0,16.74,16.76,16.68,16.68,49900.0
2005-04-21 09:30:00,16.92,16.95,16.83,16.83,14000.0,16.92,16.95,16.83,16.83,14000.0
2005-04-21 09:35:00,16.82,16.99,16.82,16.96,5500.0,16.82,16.99,16.82,16.96,5500.0
2005-04-21 09:40:00,16.97,16.98,16.92,16.93,6400.0,16.97,16.98,16.92,16.93,6400.0
2005-04-21 09:45:00,16.93,16.94,16.89,16.9,5800.0,16.93,16.94,16.89,16.9,5800.0
2005-04-21 09:50:00,16.92,17.0,16.92,16.99,9200.0,16.92,17.0,16.92,16.99,9200.0
2005-04-21 09:55:00,16.99,17.05,16.99,17.05,13000.0,16.99,17.05,16.99,17.05,13000.0
2005-04-21 10:00:00,17.04,17.04,16.97,17.0,5700.0,17.04,17.04,16.97,17.0,5700.0
2005-04-21 10:05:00,17.01,17.01,16.94,17.0,4900.0,17.01,17.01,16.94,17.0,4900.0
2005-04-21 10:10:00,16.99,17.0,16.95,17.0,14300.0,16.99,17.0,16.95,17.0,14300.0
2005-04-21 10:15:00,17.0,17.0,16.93,16.93,5600.0,17.0,17.0,16.93,16.93,5600.0
2005-04-21 10:20:00,16.93,17.0,16.93,16.98,4600.0,16.93,17.0,16.93,16.98,4600.0
2005-04-21 10:25:00,16.98,17.01,16.98,17.01,3000.0,16.98,17.01,16.98,17.01,3000.0
2005-04-21 10:30:00,17.01,17.03,17.01,17.02,8300.0,17.01,17.03,17.01,17.02,8300.0
2005-04-21 10:35:00,17.02,17.03,16.98,17.0,4700.0,17.02,17.03,16.98,17.0,4700.0
2005-04-21 10:40:00,17.02,17.04,17.0,17.0,3500.0,17.02,17.04,17.0,17.0,3500.0
2005-04-21 10:45:00,17.0,17.04,17.0,17.03,4100.0,17.0,17.04,17.0,17.03,4100.0
2005-04-21 10:50:00,17.04,17.05,17.04,17.05,12600.0,17.04,17.05,17.04,17.05,12600.0
2005-04-21 10:55:00,17.05,17.05,17.04,17.05,5500.0,17.05,17.05,17.04,17.05,5500.0
2005-04-21 11:00:00,17.05,17.05,17.0,17.01,11700.0,17.05,17.05,17.0,17.01,11700.0
2005-04-21 11:05:00,17.01,17.01,16.99,17.0,8400.0,17.01,17.01,16.99,17.0,8400.0
2005-04-21 11:10:00,16.99,16.99,16.95,16.95,5000.0,16.99,16.99,16.95,16.95,5000.0
2005-04-21 11:15:00,16.95,16.95,16.9,16.9,6400.0,16.95,16.95,16.9,16.9,6400.0
2005-04-21 11:20:00,16.89,16.92,16.84,16.9,11400.0,16.89,16.92,16.84,16.9,11400.0
2005-04-21 11:25:00,16.9,16.92,16.89,16.92,5700.0,16.9,16.92,16.89,16.92,5700.0
2005-04-21 11:30:00,16.93,16.95,16.93,16.94,4200.0,16.93,16.95,16.93,16.94,4200.0
2005-04-21 11:35:00,16.95,16.95,16.83,16.89,11800.0,16.95,16.95,16.83,16.89,11800.0
2005-04-21 11:40:00,16.9,16.96,16.9,16.96,3000.0,16.9,16.96,16.9,16.96,3000.0
2005-04-21 11:45:00,16.96,17.0,16.93,16.93,11000.0,16.96,17.0,16.93,16.93,11000.0
2005-04-21 11:50:00,16.94,17.0,16.94,17.0,8100.0,16.94,17.0,16.94,17.0,8100.0
2005-04-21 11:55:00,16.98,16.99,16.98,16.99,1100.0,16.98,16.99,16.98,16.99,1100.0
2005-04-21 12:00:00,17.0,17.03,17.0,17.03,13500.0,17.0,17.03,17.0,17.03,13500.0
2005-04-21 12:05:00,17.03,17.03,17.02,17.02,1900.0,17.03,17.03,17.02,17.02,1900.0
2005-04-21 12:10:00,17.03,17.05,17.02,17.03,6000.0,17.03,17.05,17.02,17.03,6000.0
2005-04-21 12:15:00,17.03,17.05,17.02,17.04,9000.0,17.03,17.05,17.02,17.04,9000.0
2005-04-21 12:20:00,17.05,17.07,17.05,17.06,9300.0,17.05,17.07,17.05,17.06,9300.0
2005-04-21 12:25:00,17.06,17.06,17.04,17.04,4700.0,17.06,17.06,17.04,17.04,4700.0
2005-04-21 12:30:00,17.03,17.04,17.03,17.03,900.0,17.03,17.04,17.03,17.03,900.0
2005-04-21 12:35:00,17.02,17.04,17.0,17.01,12000.0,17.02,17.04,17.0,17.01,12000.0
2005-04-21 12:40:00,17.0,17.01,17.0,17.01,200.0,17.0,17.01,17.0,17.01,200.0
2005-04-21 12:45:00,17.02,17.02,17.0,17.0,7700.0,17.02,17.02,17.0,17.0,7700.0
2005-04-21 12:50:00,16.99,17.0,16.93,16.93,10100.0,16.99,17.0,16.93,16.93,10100.0
2005-04-21 12:55:00,16.94,16.94,16.93,16.93,1000.0,16.94,16.94,16.93,16.93,1000.0
2005-04-21 13:00:00,16.94,16.95,16.89,16.89,14500.0,16.94,16.95,16.89,16.89,14500.0
2005-04-21 13:05:00,16.88,16.93,16.87,16.93,7000.0,16.88,16.93,16.87,16.93,7000.0
2005-04-21 13:10:00,16.93,16.94,16.93,16.94,2200.0,16.93,16.94,16.93,16.94,2200.0
2005-04-21 13:15:00,16.94,16.95,16.93,16.93,1400.0,16.94,16.95,16.93,16.93,1400.0
2005-04-21 13:20:00,16.95,16.97,16.95,16.97,7200.0,16.95,16.97,16.95,16.97,7200.0
2005-04-21 13:25:00,16.98,16.98,16.97,16.97,600.0,16.98,16.98,16.97,16.97,600.0
2005-04-21 13:30:00,16.98,16.98,16.97,16.98,1300.0,16.98,16.98,16.97,16.98,1300.0
2005-04-21 13:35:00,16.98,16.99,16.97,16.99,4000.0,16.98,16.99,16.97,16.99,4000.0
2005-04-21 13:40:00,16.99,16.99,16.98,16.98,1700.0,16.99,16.99,16.98,16.98,1700.0
2005-04-21 13:45:00,16.98,17.0,16.98,17.0,10500.0,16.98,17.0,16.98,17.0,10500.0
2005-04-21 13:50:00,17.0,17.0,16.99,16.99,3000.0,17.0,17.0,16.99,16.99,3000.0
2005-04-21 13:55:00,16.99,17.0,16.99,17.0,1900.0,16.99,17.0,16.99,17.0,1900.0
2005-04-21 14:00:00,17.0,17.01,16.99,17.01,15800.0,17.0,17.01,16.99,17.01,15800.0
2005-04-21 14:05:00,17.04,17.04,16.99,17.03,22000.0,17.04,17.04,16.99,17.03,22000.0
2005-04-21 14:10:00,17.04,17.04,17.03,17.03,9900.0,17.04,17.04,17.03,17.03,9900.0
2005-04-21 14:15:00,17.02,17.04,17.02,17.03,5500.0,17.02,17.04,17.02,17.03,5500.0
2005-04-21 14:20:00,17.03,17.03,17.01,17.03,4900.0,17.03,17.03,17.01,17.03,4900.0
2005-04-21 14:25:00,17.03,17.03,17.02,17.03,5000.0,17.03,17.03,17.02,17.03,5000.0
2005-04-21 14:30:00,17.02,17.03,17.02,17.02,2700.0,17.02,17.03,17.02,17.02,2700.0
2005-04-21 14:35:00,17.02,17.03,17.01,17.02,8600.0,17.02,17.03,17.01,17.02,8600.0
2005-04-21 14:40:00,17.02,17.02,17.01,17.02,1700.0,17.02,17.02,17.01,17.02,1700.0
2005-04-21 14:45:00,17.02,17.03,17.0,17.0,12600.0,17.02,17.03,17.0,17.0,12600.0
2005-04-21 14:50:00,17.0,17.0,16.99,16.99,1600.0,17.0,17.0,16.99,16.99,1600.0
2005-04-21 14:55:00,17.0,17.0,16.99,17.0,5200.0,17.0,17.0,16.99,17.0,5200.0
2005-04-21 15:00:00,17.0,17.0,16.99,16.99,1100.0,17.0,17.0,16.99,16.99,1100.0
2005-04-21 15:05:00,16.99,17.0,16.97,17.0,5300.0,16.99,17.0,16.97,17.0,5300.0
2005-04-21 15:10:00,17.0,17.0,16.99,17.0,4800.0,17.0,17.0,16.99,17.0,4800.0
2005-04-21 15:15:00,17.0,17.04,17.0,17.02,36200.0,17.0,17.04,17.0,17.02,36200.0
2005-04-21 15:20:00,17.02,17.03,16.99,17.03,23800.0,17.02,17.03,16.99,17.03,23800.0
2005-04-21 15:25:00,17.03,17.04,17.02,17.03,24200.0,17.03,17.04,17.02,17.03,24200.0
2005-04-21 15:30:00,17.03,17.04,17.01,17.02,22800.0,17.03,17.04,17.01,17.02,22800.0
2005-04-21 15:35:00,17.03,17.04,17.01,17.01,11600.0,17.03,17.04,17.01,17.01,11600.0
2005-04-21 15:40:00,17.02,17.04,17.0,17.0,18400.0,17.02,17.04,17.0,17.0,18400.0
2005-04-21 15:45:00,17.0,17.0,16.95,16.96,13200.0,17.0,17.0,16.95,16.96,13200.0
2005-04-21 15:50:00,16.96,17.02,16.96,16.99,17800.0,16.96,17.02,16.96,16.99,17800.0
2005-04-21 15:55:00,17.0,17.04,16.99,17.04,28500.0,17.0,17.04,16.99,17.04,28500.0
2005-04-22 09:30:00,17.04,17.09,16.94,17.01,22900.0,17.04,17.09,16.94,17.01,22900.0
2005-04-22 09:35:00,17.01,17.03,16.96,16.96,11200.0,17.01,17.03,16.96,16.96,11200.0
2005-04-22 09:40:00,16.96,16.96,16.93,16.95,5000.0,16.96,16.96,16.93,16.95,5000.0
2005-04-22 09:45:00,16.93,16.98,16.91,16.95,6600.0,16.93,16.98,16.91,16.95,6600.0
2005-04-22 09:50:00,16.97,17.04,16.97,17.04,19200.0,16.97,17.04,16.97,17.04,19200.0
2005-04-22 09:55:00,17.05,17.05,16.99,17.0,9500.0,17.05,17.05,16.99,17.0,9500.0
2005-04-22 10:00:00,17.0,17.01,16.99,16.99,5300.0,17.0,17.01,16.99,16.99,5300.0
2005-04-22 10:05:00,16.98,17.02,16.98,16.98,3900.0,16.98,17.02,16.98,16.98,3900.0
2005-04-22 10:10:00,16.97,17.01,16.96,17.01,4100.0,16.97,17.01,16.96,17.01,4100.0
2005-04-22 10:15:00,17.02,17.03,16.95,16.99,5600.0,17.02,17.03,16.95,16.99,5600.0
2005-04-22 10:20:00,16.97,16.98,16.9,16.9,3100.0,16.97,16.98,16.9,16.9,3100.0
2005-04-22 10:25:00,16.93,16.95,16.9,16.93,2200.0,16.93,16.95,16.9,16.93,2200.0
2005-04-22 10:30:00,16.94,16.95,16.93,16.94,900.0,16.94,16.95,16.93,16.94,900.0
2005-04-22 10:35:00,16.94,16.94,16.91,16.91,900.0,16.94,16.94,16.91,16.91,900.0
2005-04-22 10:40:00,16.9,16.92,16.88,16.88,9200.0,16.9,16.92,16.88,16.88,9200.0
2005-04-22 10:45:00,16.88,16.88,16.86,16.86,3800.0,16.88,16.88,16.86,16.86,3800.0
2005-04-22 10:50:00,16.86,16.86,16.82,16.85,4200.0,16.86,16.86,16.82,16.85,4200.0
2005-04-22 10:55:00,16.85,16.88,16.85,16.85,12300.0,16.85,16.88,16.85,16.85,12300.0
2005-04-22 11:00:00,16.85,16.86,16.83,16.85,5400.0,16.85,16.86,16.83,16.85,5400.0
2005-04-22 11:05:00,16.83,16.84,16.81,16.81,1200.0,16.83,16.84,16.81,16.81,1200.0
2005-04-22 11:10:00,16.83,16.83,16.82,16.82,6500.0,16.83,16.83,16.82,16.82,6500.0
2005-04-22 11:15:00,16.83,16.88,16.83,16.85,3300.0,16.83,16.88,16.83,16.85,3300.0
2005-04-22 11:20:00,16.86,16.93,16.86,16.92,4300.0,16.86,16.93,16.86,16.92,4300.0
2005-04-22 11:25:00,16.91,16.92,16.9,16.9,4800.0,16.91,16.92,16.9,16.9,4800.0
2005-04-22 11:30:00,16.9,16.92,16.9,16.92,900.0,16.9,16.92,16.9,16.92,900.0
2005-04-22 11:35:00,16.91,16.94,16.91,16.94,4800.0,16.91,16.94,16.91,16.94,4800.0
2005-04-22 11:40:00,16.93,16.93,16.87,16.88,5000.0,16.93,16.93,16.87,16.88,5000.0
2005-04-22 11:45:00,16.88,16.88,16.88,16.88,0.0,16.88,16.88,16.88,16.88,0.0
2005-04-22 11:50:00,16.9,16.94,16.9,16.93,2400.0,16.9,16.94,16.9,16.93,2400.0
2005-04-22 11:55:00,16.94,16.98,16.94,16.98,8200.0,16.94,16.98,16.94,16.98,8200.0
2005-04-22 12:00:00,16.98,16.99,16.95,16.97,8900.0,16.98,16.99,16.95,16.97,8900.0
2005-04-22 12:05:00,16.96,16.97,16.91,16.92,6500.0,16.96,16.97,16.91,16.92,6500.0
2005-04-22 12:10:00,16.93,16.93,16.92,16.93,1100.0,16.93,16.93,16.92,16.93,1100.0
2005-04-22 12:15:00,16.93,16.98,16.93,16.97,3400.0,16.93,16.98,16.93,16.97,3400.0
2005-04-22 12:20:00,16.97,16.97,16.96,16.96,200.0,16.97,16.97,16.96,16.96,200.0
2005-04-22 12:25:00,16.94,16.96,16.94,16.96,2000.0,16.94,16.96,16.94,16.96,2000.0
2005-04-22 12:30:00,16.97,16.97,16.95,16.95,2100.0,16.97,16.97,16.95,16.95,2100.0
2005-04-22 12:35:00,16.96,17.0,16.96,16.99,11500.0,16.96,17.0,16.96,16.99,11500.0
2005-04-22 12:40:00,16.99,17.0,16.99,17.0,15800.0,16.99,17.0,16.99,17.0,15800.0
2005-04-22 12:45:00,17.0,17.0,16.99,17.0,2800.0,17.0,17.0,16.99,17.0,2800.0
2005-04-22 12:50:00,17.0,17.01,16.98,16.98,3600.0,17.0,17.01,16.98,16.98,3600.0
2005-04-22 12:55:00,17.0,17.0,16.99,17.0,2100.0,17.0,17.0,16.99,17.0,2100.0
2005-04-22 13:00:00,17.0,17.01,17.0,17.0,5700.0,17.0,17.01,17.0,17.0,5700.0
2005-04-22 13:05:00,17.01,17.01,16.96,16.97,2500.0,17.01,17.01,16.96,16.97,2500.0
2005-04-22 13:10:00,16.97,16.98,16.97,16.98,1800.0,16.97,16.98,16.97,16.98,1800.0
2005-04-22 13:15:00,16.98,17.01,16.98,17.0,6400.0,16.98,17.01,16.98,17.0,6400.0
2005-04-22 13:20:00,17.0,17.01,16.98,16.99,3700.0,17.0,17.01,16.98,16.99,3700.0
2005-04-22 13:25:00,16.99,17.0,16.99,16.99,1200.0,16.99,17.0,16.99,16.99,1200.0
2005-04-22 13:30:00,16.99,17.0,16.99,17.0,2300.0,16.99,17.0,16.99,17.0,2300.0
2005-04-22 13:35:00,17.0,17.02,17.0,17.01,11800.0,17.0,17.02,17.0,17.01,11800.0
2005-04-22 13:40:00,17.01,17.01,16.98,16.99,8200.0,17.01,17.01,16.98,16.99,8200.0
2005-04-22 13:45:00,16.99,17.01,16.99,17.01,11900.0,16.99,17.01,16.99,17.01,11900.0
2005-04-22 13:50:00,17.01,17.01,17.0,17.0,9000.0,17.01,17.01,17.0,17.0,9000.0
2005-04-22 13:55:00,17.0,17.01,16.99,17.01,9000.0,17.0,17.01,16.99,17.01,9000.0
2005-04-22 14:00:00,17.01,17.01,16.99,16.99,1000.0,17.01,17.01,16.99,16.99,1000.0
2005-04-22 14:05:00,16.98,16.98,16.97,16.98,600.0,16.98,16.98,16.97,16.98,600.0
2005-04-22 14:10:00,16.98,17.01,16.97,17.01,3200.0,16.98,17.01,16.97,17.01,3200.0
2005-04-22 14:15:00,17.01,17.01,16.99,16.99,4400.0,17.01,17.01,16.99,16.99,4400.0
2005-04-22 14:20:00,16.98,16.99,16.92,16.92,6900.0,16.98,16.99,16.92,16.92,6900.0
2005-04-22 14:25:00,16.94,16.97,16.94,16.97,3600.0,16.94,16.97,16.94,16.97,3600.0
2005-04-22 14:30:00,16.96,16.97,16.94,16.95,3200.0,16.96,16.97,16.94,16.95,3200.0
2005-04-22 14:35:00,16.95,16.95,16.88,16.88,3500.0,16.95,16.95,16.88,16.88,3500.0
2005-04-22 14:40:00,16.9,16.92,16.86,16.86,21600.0,16.9,16.92,16.86,16.86,21600.0
2005-04-22 14:45:00,16.87,16.87,16.68,16.71,20600.0,16.87,16.87,16.68,16.71,20600.0
2005-04-22 14:50:00,16.69,16.78,16.69,16.72,16600.0,16.69,16.78,16.69,16.72,16600.0
2005-04-22 14:55:00,16.74,16.78,16.73,16.74,12800.0,16.74,16.78,16.73,16.74,12800.0
2005-04-22 15:00:00,16.74,16.75,16.71,16.73,11500.0,16.74,16.75,16.71,16.73,11500.0
2005-04-22 15:05:00,16.74,16.76,16.73,16.75,4400.0,16.74,16.76,16.73,16.75,4400.0
2005-04-22 15:10:00,16.75,16.75,16.71,16.73,9000.0,16.75,16.75,16.71,16.73,9000.0
2005-04-22 15:15:00,16.73,16.76,16.73,16.75,4400.0,16.73,16.76,16.73,16.75,4400.0
2005-04-22 15:20:00,16.76,16.78,16.74,16.75,8100.0,16.76,16.78,16.74,16.75,8100.0
2005-04-22 15:25:00,16.75,16.75,16.7,16.71,6900.0,16.75,16.75,16.7,16.71,6900.0
2005-04-22 15:30:00,16.71,16.74,16.7,16.73,10000.0,16.71,16.74,16.7,16.73,10000.0
2005-04-22 15:35:00,16.74,16.8,16.74,16.8,9600.0,16.74,16.8,16.74,16.8,9600.0
2005-04-22 15:40:00,16.8,16.8,16.74,16.79,24300.0,16.8,16.8,16.74,16.79,24300.0
2005-04-22 15:45:00,16.79,16.82,16.79,16.81,18400.0,16.79,16.82,16.79,16.81,18400.0
2005-04-22 15:50:00,16.81,16.85,16.78,16.85,22300.0,16.81,16.85,16.78,16.85,22300.0
2005-04-22 15:55:00,16.87,16.96,16.85,16.96,56200.0,16.87,16.96,16.85,16.96,56200.0
2005-04-25 09:30:00,17.07,17.12,16.95,17.11,28900.0,17.07,17.12,16.95,17.11,28900.0
2005-04-25 09:35:00,17.11,17.13,17.08,17.08,6700.0,17.11,17.13,17.08,17.08,6700.0
2005-04-25 09:40:00,17.07,17.1,17.06,17.1,4900.0,17.07,17.1,17.06,17.1,4900.0
2005-04-25 09:45:00,17.1,17.12,16.98,17.04,14300.0,17.1,17.12,16.98,17.04,14300.0
2005-04-25 09:50:00,17.04,17.05,17.03,17.05,5400.0,17.04,17.05,17.03,17.05,5400.0
2005-04-25 09:55:00,17.06,17.06,17.0,17.0,1200.0,17.06,17.06,17.0,17.0,1200.0
2005-04-25 10:00:00,17.0,17.06,17.0,17.06,2700.0,17.0,17.06,17.0,17.06,2700.0
2005-04-25 10:05:00,17.04,17.11,17.04,17.11,6400.0,17.04,17.11,17.04,17.11,6400.0
2005-04-25 10:10:00,17.13,17.16,17.13,17.16,7600.0,17.13,17.16,17.13,17.16,7600.0
2005-04-25 10:15:00,17.16,17.16,17.05,17.09,2800.0,17.16,17.16,17.05,17.09,2800.0
2005-04-25 10:20:00,17.1,17.12,17.05,17.05,7100.0,17.1,17.12,17.05,17.05,7100.0
2005-04-25 10:25:00,17.05,17.05,17.03,17.03,1600.0,17.05,17.05,17.03,17.03,1600.0
2005-04-25 10:30:00,17.02,17.04,17.01,17.04,4900.0,17.02,17.04,17.01,17.04,4900.0
2005-04-25 10:35:00,17.04,17.05,17.03,17.05,5700.0,17.04,17.05,17.03,17.05,5700.0
2005-04-25 10:40:00,17.05,17.05,17.04,17.04,7300.0,17.05,17.05,17.04,17.04,7300.0
2005-04-25 10:45:00,17.04,17.05,17.01,17.01,3300.0,17.04,17.05,17.01,17.01,3300.0
2005-04-25 10:50:00,17.0,17.01,16.97,17.01,4800.0,17.0,17.01,16.97,17.01,4800.0
2005-04-25 10:55:00,17.01,17.01,17.0,17.01,400.0,17.01,17.01,17.0,17.01,400.0
2005-04-25 11:00:00,17.02,17.06,17.02,17.06,1200.0,17.02,17.06,17.02,17.06,1200.0
2005-04-25 11:05:00,17.06,17.1,17.06,17.07,7800.0,17.06,17.1,17.06,17.07,7800.0
2005-04-25 11:10:00,17.09,17.11,17.07,17.09,15700.0,17.09,17.11,17.07,17.09,15700.0
2005-04-25 11:15:00,17.09,17.11,17.08,17.1,22200.0,17.09,17.11,17.08,17.1,22200.0
2005-04-25 11:20:00,17.1,17.12,17.1,17.1,5600.0,17.1,17.12,17.1,17.1,5600.0
2005-04-25 11:25:00,17.1,17.1,17.1,17.1,2000.0,17.1,17.1,17.1,17.1,2000.0
2005-04-25 11:30:00,17.1,17.12,17.1,17.1,2800.0,17.1,17.12,17.1,17.1,2800.0
2005-04-25 11:35:00,17.11,17.11,17.1,17.11,3700.0,17.11,17.11,17.1,17.11,3700.0
2005-04-25 11:40:00,17.12,17.12,17.12,17.12,300.0,17.12,17.12,17.12,17.12,300.0
2005-04-25 11:45:00,17.11,17.14,17.11,17.14,10800.0,17.11,17.14,17.11,17.14,10800.0
2005-04-25 11:50:00,17.15,17.18,17.15,17.16,3500.0,17.15,17.18,17.15,17.16,3500.0
2005-04-25 11:55:00,17.17,17.18,17.15,17.18,2500.0,17.17,17.18,17.15,17.18,2500.0
2005-04-25 12:00:00,17.18,17.18,17.15,17.16,1300.0,17.18,17.18,17.15,17.16,1300.0
2005-04-25 12:05:00,17.17,17.17,17.17,17.17,900.0,17.17,17.17,17.17,17.17,900.0
2005-04-25 12:10:00,17.17,17.17,17.15,17.15,700.0,17.17,17.17,17.15,17.15,700.0
2005-04-25 12:15:00,17.15,17.15,17.12,17.12,4400.0,17.15,17.15,17.12,17.12,4400.0
2005-04-25 12:20:00,17.12,17.12,17.09,17.09,7100.0,17.12,17.12,17.09,17.09,7100.0
2005-04-25 12:25:00,17.09,17.11,17.09,17.11,4400.0,17.09,17.11,17.09,17.11,4400.0
2005-04-25 12:30:00,17.12,17.14,17.12,17.14,1600.0,17.12,17.14,17.12,17.14,1600.0
2005-04-25 12:35:00,17.14,17.16,17.14,17.15,1200.0,17.14,17.16,17.14,17.15,1200.0
2005-04-25 12:40:00,17.16,17.17,17.15,17.15,2000.0,17.16,17.17,17.15,17.15,2000.0
2005-04-25 12:45:00,17.15,17.16,17.15,17.15,10400.0,17.15,17.16,17.15,17.15,10400.0
2005-04-25 12:50:00,17.16,17.16,17.16,17.16,200.0,17.16,17.16,17.16,17.16,200.0
2005-04-25 12:55:00,17.17,17.17,17.15,17.15,600.0,17.17,17.17,17.15,17.15,600.0
2005-04-25 13:00:00,17.14,17.14,17.14,17.14,200.0,17.14,17.14,17.14,17.14,200.0
2005-04-25 13:05:00,17.14,17.14,17.13,17.13,2800.0,17.14,17.14,17.13,17.13,2800.0
2005-04-25 13:10:00,17.14,17.14,17.13,17.13,1400.0,17.14,17.14,17.13,17.13,1400.0
2005-04-25 13:15:00,17.14,17.15,17.13,17.14,1400.0,17.14,17.15,17.13,17.14,1400.0
2005-04-25 13:20:00,17.13,17.14,17.12,17.12,3000.0,17.13,17.14,17.12,17.12,3000.0
2005-04-25 13:25:00,17.12,17.12,17.1,17.1,6300.0,17.12,17.12,17.1,17.1,6300.0
2005-04-25 13:30:00,17.12,17.15,17.11,17.13,7400.0,17.12,17.15,17.11,17.13,7400.0
2005-04-25 13:35:00,17.13,17.14,17.1,17.1,6200.0,17.13,17.14,17.1,17.1,6200.0
2005-04-25 13:40:00,17.12,17.12,17.04,17.04,14100.0,17.12,17.12,17.04,17.04,14100.0
2005-04-25 13:45:00,17.04,17.04,17.01,17.01,4900.0,17.04,17.04,17.01,17.01,4900.0
2005-04-25 13:50:00,17.01,17.04,17.01,17.03,7000.0,17.01,17.04,17.01,17.03,7000.0
2005-04-25 13:55:00,17.03,17.03,17.01,17.01,3200.0,17.03,17.03,17.01,17.01,3200.0
2005-04-25 14:00:00,17.01,17.01,17.01,17.01,200.0,17.01,17.01,17.01,17.01,200.0
2005-04-25 14:05:00,17.03,17.03,17.0,17.01,4800.0,17.03,17.03,17.0,17.01,4800.0
2005-04-25 14:10:00,17.01,17.04,17.0,17.0,11200.0,17.01,17.04,17.0,17.0,11200.0
2005-04-25 14:15:00,16.99,16.99,16.98,16.99,3900.0,16.99,16.99,16.98,16.99,3900.0
2005-04-25 14:20:00,17.0,17.0,16.95,16.97,5800.0,17.0,17.0,16.95,16.97,5800.0
2005-04-25 14:25:00,16.97,16.98,16.95,16.96,19400.0,16.97,16.98,16.95,16.96,19400.0
2005-04-25 14:30:00,16.95,16.96,16.95,16.95,9200.0,16.95,16.96,16.95,16.95,9200.0
2005-04-25 14:35:00,16.94,16.94,16.9,16.92,10700.0,16.94,16.94,16.9,16.92,10700.0
2005-04-25 14:40:00,16.92,16.95,16.92,16.93,9900.0,16.92,16.95,16.92,16.93,9900.0
2005-04-25 14:45:00,16.93,16.93,16.92,16.92,7800.0,16.93,16.93,16.92,16.92,7800.0
2005-04-25 14:50:00,16.92,16.92,16.87,16.88,17600.0,16.92,16.92,16.87,16.88,17600.0
2005-04-25 14:55:00,16.88,16.89,16.87,16.87,3100.0,16.88,16.89,16.87,16.87,3100.0
2005-04-25 15:00:00,16.87,16.88,16.8,16.81,42500.0,16.87,16.88,16.8,16.81,42500.0
2005-04-25 15:05:00,16.81,16.83,16.81,16.83,8700.0,16.81,16.83,16.81,16.83,8700.0
2005-04-25 15:10:00,16.83,16.91,16.83,16.9,12700.0,16.83,16.91,16.83,16.9,12700.0
2005-04-25 15:15:00,16.9,16.9,16.86,16.88,14400.0,16.9,16.9,16.86,16.88,14400.0
2005-04-25 15:20:00,16.88,16.92,16.88,16.92,6900.0,16.88,16.92,16.88,16.92,6900.0
2005-04-25 15:25:00,16.93,16.96,16.92,16.92,79500.0,16.93,16.96,16.92,16.92,79500.0
2005-04-25 15:30:00,16.95,17.0,16.95,17.0,23500.0,16.95,17.0,16.95,17.0,23500.0
2005-04-25 15:35:00,16.99,17.0,16.99,17.0,16400.0,16.99,17.0,16.99,17.0,16400.0
2005-04-25 15:40:00,17.0,17.01,16.98,16.99,15400.0,17.0,17.01,16.98,16.99,15400.0
2005-04-25 15:45:00,16.99,17.02,16.98,17.02,17900.0,16.99,17.02,16.98,17.02,17900.0
2005-04-25 15:50:00,17.02,17.04,16.99,17.04,10700.0,17.02,17.04,16.99,17.04,10700.0
2005-04-25 15:55:00,17.03,17.09,17.0,17.08,47000.0,17.03,17.09,17.0,17.08,47000.0
2005-04-26 09:30:00,17.09,17.17,17.02,17.02,11800.0,17.09,17.17,17.02,17.02,11800.0
2005-04-26 09:35:00,16.98,17.1,16.98,17.1,3300.0,16.98,17.1,16.98,17.1,3300.0
2005-04-26 09:40:00,17.08,17.08,16.99,17.02,9600.0,17.08,17.08,16.99,17.02,9600.0
2005-04-26 09:45:00,17.02,17.02,16.91,16.95,9700.0,17.02,17.02,16.91,16.95,9700.0
2005-04-26 09:50:00,16.93,16.99,16.93,16.96,3500.0,16.93,16.99,16.93,16.96,3500.0
2005-04-26 09:55:00,16.97,16.97,16.96,16.97,4400.0,16.97,16.97,16.96,16.97,4400.0
2005-04-26 10:00:00,16.99,17.02,16.88,16.89,12800.0,16.99,17.02,16.88,16.89,12800.0
2005-04-26 10:05:00,16.89,16.97,16.86,16.96,8000.0,16.89,16.97,16.86,16.96,8000.0
2005-04-26 10:10:00,16.95,17.02,16.93,16.96,3200.0,16.95,17.02,16.93,16.96,3200.0
2005-04-26 10:15:00,16.99,17.03,16.99,17.01,13400.0,16.99,17.03,16.99,17.01,13400.0
2005-04-26 10:20:00,17.01,17.04,17.01,17.03,5900.0,17.01,17.04,17.01,17.03,5900.0
2005-04-26 10:25:00,17.03,17.03,16.96,16.96,2100.0,17.03,17.03,16.96,16.96,2100.0
2005-04-26 10:30:00,16.97,17.03,16.97,16.99,2300.0,16.97,17.03,16.97,16.99,2300.0
2005-04-26 10:35:00,17.02,17.07,17.02,17.07,2400.0,17.02,17.07,17.02,17.07,2400.0
2005-04-26 10:40:00,17.07,17.14,17.06,17.1,17700.0,17.07,17.14,17.06,17.1,17700.0
2005-04-26 10:45:00,17.1,17.15,17.09,17.11,14900.0,17.1,17.15,17.09,17.11,14900.0
2005-04-26 10:50:00,17.1,17.2,17.09,17.2,8400.0,17.1,17.2,17.09,17.2,8400.0
2005-04-26 10:55:00,17.18,17.19,17.15,17.16,4300.0,17.18,17.19,17.15,17.16,4300.0
2005-04-26 11:00:00,17.16,17.16,16.98,16.99,11100.0,17.16,17.16,16.98,16.99,11100.0
2005-04-26 11:05:00,17.0,17.02,17.0,17.02,1900.0,17.0,17.02,17.0,17.02,1900.0
2005-04-26 11:10:00,17.02,17.03,17.0,17.0,5000.0,17.02,17.03,17.0,17.0,5000.0
2005-04-26 11:15:00,16.99,17.0,16.99,16.99,2200.0,16.99,17.0,16.99,16.99,2200.0
2005-04-26 11:20:00,16.98,16.98,16.89,16.93,7800.0,16.98,16.98,16.89,16.93,7800.0
2005-04-26 11:25:00,16.93,16.93,16.93,16.93,1400.0,16.93,16.93,16.93,16.93,1400.0
2005-04-26 11:30:00,16.94,16.96,16.94,16.95,1600.0,16.94,16.96,16.94,16.95,1600.0
2005-04-26 11:35:00,16.94,16.96,16.94,16.96,600.0,16.94,16.96,16.94,16.96,600.0
2005-04-26 11:40:00,16.97,16.99,16.97,16.98,1200.0,16.97,16.99,16.97,16.98,1200.0
2005-04-26 11:45:00,16.98,16.99,16.98,16.99,2000.0,16.98,16.99,16.98,16.99,2000.0
2005-04-26 11:50:00,16.99,16.99,16.98,16.99,1500.0,16.99,16.99,16.98,16.99,1500.0
2005-04-26 11:55:00,16.98,16.98,16.95,16.96,2500.0,16.98,16.98,16.95,16.96,2500.0
2005-04-26 12:00:00,16.96,16.97,16.94,16.94,9100.0,16.96,16.97,16.94,16.94,9100.0
2005-04-26 12:05:00,16.94,16.95,16.94,16.95,800.0,16.94,16.95,16.94,16.95,800.0
2005-04-26 12:10:00,16.94,16.94,16.9,16.9,9200.0,16.94,16.94,16.9,16.9,9200.0
2005-04-26 12:15:00,16.9,16.9,16.85,16.85,10800.0,16.9,16.9,16.85,16.85,10800.0
2005-04-26 12:20:00,16.86,16.88,16.86,16.87,2100.0,16.86,16.88,16.86,16.87,2100.0
2005-04-26 12:25:00,16.88,16.91,16.87,16.9,5600.0,16.88,16.91,16.87,16.9,5600.0
2005-04-26 12:30:00,16.9,16.92,16.9,16.92,400.0,16.9,16.92,16.9,16.92,400.0
2005-04-26 12:35:00,16.93,16.93,16.85,16.85,6700.0,16.93,16.93,16.85,16.85,6700.0
2005-04-26 12:40:00,16.85,16.86,16.85,16.86,800.0,16.85,16.86,16.85,16.86,800.0
2005-04-26 12:45:00,16.86,16.87,16.86,16.87,600.0,16.86,16.87,16.86,16.87,600.0
2005-04-26 12:50:00,16.86,16.88,16.86,16.88,700.0,16.86,16.88,16.86,16.88,700.0
2005-04-26 12:55:00,16.86,16.88,16.86,16.88,800.0,16.86,16.88,16.86,16.88,800.0
2005-04-26 13:00:00,16.88,16.89,16.85,16.85,11200.0,16.88,16.89,16.85,16.85,11200.0
2005-04-26 13:05:00,16.86,16.86,16.84,16.86,7200.0,16.86,16.86,16.84,16.86,7200.0
2005-04-26 13:10:00,16.86,16.87,16.84,16.84,8400.0,16.86,16.87,16.84,16.84,8400.0
2005-04-26 13:15:00,16.84,16.84,16.8,16.8,2500.0,16.84,16.84,16.8,16.8,2500.0
2005-04-26 13:20:00,16.81,16.81,16.74,16.74,5200.0,16.81,16.81,16.74,16.74,5200.0
2005-04-26 13:25:00,16.74,16.74,16.68,16.69,7800.0,16.74,16.74,16.68,16.69,7800.0
2005-04-26 13:30:00,16.68,16.71,16.68,16.71,4400.0,16.68,16.71,16.68,16.71,4400.0
2005-04-26 13:35:00,16.7,16.71,16.7,16.71,4000.0,16.7,16.71,16.7,16.71,4000.0
2005-04-26 13:40:00,16.71,16.73,16.71,16.72,3500.0,16.71,16.73,16.71,16.72,3500.0
2005-04-26 13:45:00,16.71,16.76,16.71,16.75,7400.0,16.71,16.76,16.71,16.75,7400.0
2005-04-26 13:50:00,16.75,16.76,16.75,16.76,3000.0,16.75,16.76,16.75,16.76,3000.0
2005-04-26 13:55:00,16.76,16.76,16.75,16.75,3200.0,16.76,16.76,16.75,16.75,3200.0
2005-04-26 14:00:00,16.75,16.76,16.75,16.75,3200.0,16.75,16.76,16.75,16.75,3200.0
2005-04-26 14:05:00,16.76,16.76,16.7,16.71,12600.0,16.76,16.76,16.7,16.71,12600.0
2005-04-26 14:10:00,16.71,16.72,16.7,16.7,3000.0,16.71,16.72,16.7,16.7,3000.0
2005-04-26 14:15:00,16.68,16.69,16.67,16.67,6400.0,16.68,16.69,16.67,16.67,6400.0
2005-04-26 14:20:00,16.68,16.69,16.67,16.68,13300.0,16.68,16.69,16.67,16.68,13300.0
2005-04-26 14:25:00,16.67,16.75,16.67,16.74,11700.0,16.67,16.75,16.67,16.74,11700.0
2005-04-26 14:30:00,16.75,16.76,16.74,16.76,6900.0,16.75,16.76,16.74,16.76,6900.0
2005-04-26 14:35:00,16.76,16.76,16.75,16.76,11900.0,16.76,16.76,16.75,16.76,11900.0
2005-04-26 14:40:00,16.75,16.76,16.73,16.74,8000.0,16.75,16.76,16.73,16.74,8000.0
2005-04-26 14:45:00,16.74,16.75,16.72,16.75,11600.0,16.74,16.75,16.72,16.75,11600.0
2005-04-26 14:50:00,16.75,16.76,16.75,16.76,2900.0,16.75,16.76,16.75,16.76,2900.0
2005-04-26 14:55:00,16.75,16.76,16.73,16.73,7700.0,16.75,16.76,16.73,16.73,7700.0
2005-04-26 15:00:00,16.74,16.75,16.73,16.74,2700.0,16.74,16.75,16.73,16.74,2700.0
2005-04-26 15:05:00,16.74,16.76,16.74,16.75,4700.0,16.74,16.76,16.74,16.75,4700.0
2005-04-26 15:10:00,16.75,16.76,16.75,16.75,5500.0,16.75,16.76,16.75,16.75,5500.0
2005-04-26 15:15:00,16.75,16.76,16.73,16.73,4500.0,16.75,16.76,16.73,16.73,4500.0
2005-04-26 15:20:00,16.73,16.76,16.73,16.74,17400.0,16.73,16.76,16.73,16.74,17400.0
2005-04-26 15:25:00,16.74,16.74,16.7,16.71,8200.0,16.74,16.74,16.7,16.71,8200.0
2005-04-26 15:30:00,16.71,16.72,16.71,16.71,8400.0,16.71,16.72,16.71,16.71,8400.0
2005-04-26 15:35:00,16.71,16.71,16.69,16.71,7600.0,16.71,16.71,16.69,16.71,7600.0
2005-04-26 15:40:00,16.71,16.71,16.65,16.66,16500.0,16.71,16.71,16.65,16.66,16500.0
2005-04-26 15:45:00,16.65,16.67,16.64,16.65,11100.0,16.65,16.67,16.64,16.65,11100.0
2005-04-26 15:50:00,16.65,16.7,16.64,16.66,27500.0,16.65,16.7,16.64,16.66,27500.0
2005-04-26 15:55:00,16.68,16.71,16.62,16.63,31600.0,16.68,16.71,16.62,16.63,31600.0
2005-04-27 09:30:00,16.65,16.9,16.58,16.88,9100.0,16.65,16.9,16.58,16.88,9100.0
2005-04-27 09:35:00,16.86,16.86,16.65,16.67,6900.0,16.86,16.86,16.65,16.67,6900.0
2005-04-27 09:40:00,16.67,16.78,16.67,16.77,5900.0,16.67,16.78,16.67,16.77,5900.0
2005-04-27 09:45:00,16.77,16.88,16.77,16.85,7400.0,16.77,16.88,16.77,16.85,7400.0
2005-04-27 09:50:00,16.85,16.86,16.71,16.73,5300.0,16.85,16.86,16.71,16.73,5300.0
2005-04-27 09:55:00,16.73,16.79,16.73,16.78,5700.0,16.73,16.79,16.73,16.78,5700.0
2005-04-27 10:00:00,16.78,16.8,16.7,16.8,3000.0,16.78,16.8,16.7,16.8,3000.0
2005-04-27 10:05:00,16.78,16.78,16.76,16.78,10300.0,16.78,16.78,16.76,16.78,10300.0
2005-04-27 10:10:00,16.78,16.82,16.75,16.79,9600.0,16.78,16.82,16.75,16.79,9600.0
2005-04-27 10:15:00,16.79,16.82,16.78,16.78,7600.0,16.79,16.82,16.78,16.78,7600.0
2005-04-27 10:20:00,16.79,16.84,16.79,16.82,7600.0,16.79,16.84,16.79,16.82,7600.0
2005-04-27 10:25:00,16.82,16.85,16.82,16.83,5800.0,16.82,16.85,16.82,16.83,5800.0
2005-04-27 10:30:00,16.83,16.92,16.82,16.92,20200.0,16.83,16.92,16.82,16.92,20200.0
2005-04-27 10:35:00,16.92,16.94,16.88,16.89,9000.0,16.92,16.94,16.88,16.89,9000.0
2005-04-27 10:40:00,16.88,16.92,16.83,16.92,9400.0,16.88,16.92,16.83,16.92,9400.0
2005-04-27 10:45:00,16.91,16.97,16.91,16.97,4000.0,16.91,16.97,16.91,16.97,4000.0
2005-04-27 10:50:00,16.96,16.96,16.9,16.94,9200.0,16.96,16.96,16.9,16.94,9200.0
2005-04-27 10:55:00,16.94,16.94,16.89,16.89,5100.0,16.94,16.94,16.89,16.89,5100.0
2005-04-27 11:00:00,16.89,16.89,16.77,16.8,7500.0,16.89,16.89,16.77,16.8,7500.0
2005-04-27 11:05:00,16.8,16.87,16.8,16.84,4200.0,16.8,16.87,16.8,16.84,4200.0
2005-04-27 11:10:00,16.84,16.84,16.79,16.79,2900.0,16.84,16.84,16.79,16.79,2900.0
2005-04-27 11:15:00,16.79,16.81,16.76,16.8,3400.0,16.79,16.81,16.76,16.8,3400.0
2005-04-27 11:20:00,16.78,16.85,16.77,16.85,4300.0,16.78,16.85,16.77,16.85,4300.0
2005-04-27 11:25:00,16.86,16.87,16.83,16.83,11400.0,16.86,16.87,16.83,16.83,11400.0
2005-04-27 11:30:00,16.86,16.87,16.82,16.87,3300.0,16.86,16.87,16.82,16.87,3300.0
2005-04-27 11:35:00,16.86,16.86,16.77,16.78,6900.0,16.86,16.86,16.77,16.78,6900.0
2005-04-27 11:40:00,16.77,16.77,16.73,16.73,8800.0,16.77,16.77,16.73,16.73,8800.0
2005-04-27 11:45:00,16.75,16.75,16.73,16.73,1300.0,16.75,16.75,16.73,16.73,1300.0
2005-04-27 11:50:00,16.73,16.82,16.73,16.79,3600.0,16.73,16.82,16.73,16.79,3600.0
2005-04-27 11:55:00,16.77,16.86,16.77,16.83,5800.0,16.77,16.86,16.77,16.83,5800.0
2005-04-27 12:00:00,16.85,16.92,16.85,16.92,19900.0,16.85,16.92,16.85,16.92,19900.0
2005-04-27 12:05:00,16.91,16.93,16.87,16.87,9100.0,16.91,16.93,16.87,16.87,9100.0
2005-04-27 12:10:00,16.88,16.88,16.84,16.84,4500.0,16.88,16.88,16.84,16.84,4500.0
2005-04-27 12:15:00,16.84,16.86,16.83,16.84,4500.0,16.84,16.86,16.83,16.84,4500.0
2005-04-27 12:20:00,16.83,16.86,16.82,16.85,2400.0,16.83,16.86,16.82,16.85,2400.0
2005-04-27 12:25:00,16.85,16.86,16.84,16.85,1400.0,16.85,16.86,16.84,16.85,1400.0
2005-04-27 12:30:00,16.85,16.85,16.82,16.82,1400.0,16.85,16.85,16.82,16.82,1400.0
2005-04-27 12:35:00,16.82,16.87,16.82,16.87,6900.0,16.82,16.87,16.82,16.87,6900.0
2005-04-27 12:40:00,16.87,16.88,16.85,16.88,13500.0,16.87,16.88,16.85,16.88,13500.0
2005-04-27 12:45:00,16.88,16.91,16.88,16.88,5700.0,16.88,16.91,16.88,16.88,5700.0
2005-04-27 12:50:00,16.86,16.88,16.86,16.88,2900.0,16.86,16.88,16.86,16.88,2900.0
2005-04-27 12:55:00,16.88,16.89,16.88,16.89,3000.0,16.88,16.89,16.88,16.89,3000.0
2005-04-27 13:00:00,16.88,16.88,16.87,16.88,2900.0,16.88,16.88,16.87,16.88,2900.0
2005-04-27 13:05:00,16.87,16.95,16.87,16.95,7100.0,16.87,16.95,16.87,16.95,7100.0
2005-04-27 13:10:00,16.96,16.96,16.94,16.94,4500.0,16.96,16.96,16.94,16.94,4500.0
2005-04-27 13:15:00,16.93,17.01,16.92,17.01,11200.0,16.93,17.01,16.92,17.01,11200.0
2005-04-27 13:20:00,17.0,17.0,16.99,16.99,3400.0,17.0,17.0,16.99,16.99,3400.0
2005-04-27 13:25:00,17.0,17.0,16.93,16.93,15000.0,17.0,17.0,16.93,16.93,15000.0
2005-04-27 13:30:00,16.98,16.98,16.97,16.98,700.0,16.98,16.98,16.97,16.98,700.0
2005-04-27 13:35:00,16.97,16.97,16.95,16.97,1500.0,16.97,16.97,16.95,16.97,1500.0
2005-04-27 13:40:00,16.95,16.95,16.92,16.93,9500.0,16.95,16.95,16.92,16.93,9500.0
2005-04-27 13:45:00,16.92,16.95,16.92,16.95,3800.0,16.92,16.95,16.92,16.95,3800.0
2005-04-27 13:50:00,16.93,17.01,16.93,17.0,11600.0,16.93,17.01,16.93,17.0,11600.0
2005-04-27 13:55:00,17.01,17.02,17.01,17.01,2000.0,17.01,17.02,17.01,17.01,2000.0
2005-04-27 14:00:00,17.01,17.01,16.97,16.97,8400.0,17.01,17.01,16.97,16.97,8400.0
2005-04-27 14:05:00,16.97,16.99,16.94,16.95,10000.0,16.97,16.99,16.94,16.95,10000.0
2005-04-27 14:10:00,16.94,16.95,16.9,16.94,8400.0,16.94,16.95,16.9,16.94,8400.0
2005-04-27 14:15:00,16.94,16.95,16.92,16.93,5200.0,16.94,16.95,16.92,16.93,5200.0
2005-04-27 14:20:00,16.93,17.01,16.91,17.0,13900.0,16.93,17.01,16.91,17.0,13900.0
2005-04-27 14:25:00,16.99,17.0,16.93,16.94,4100.0,16.99,17.0,16.93,16.94,4100.0
2005-04-27 14:30:00,16.93,16.96,16.93,16.95,4600.0,16.93,16.96,16.93,16.95,4600.0
2005-04-27 14:35:00,16.95,16.99,16.92,16.92,17900.0,16.95,16.99,16.92,16.92,17900.0
2005-04-27 14:40:00,16.92,16.99,16.92,16.98,8900.0,16.92,16.99,16.92,16.98,8900.0
2005-04-27 14:45:00,16.98,16.98,16.97,16.97,1700.0,16.98,16.98,16.97,16.97,1700.0
2005-04-27 14:50:00,16.96,17.0,16.96,16.96,10500.0,16.96,17.0,16.96,16.96,10500.0
2005-04-27 14:55:00,16.97,16.99,16.94,16.94,6400.0,16.97,16.99,16.94,16.94,6400.0
2005-04-27 15:00:00,16.95,16.98,16.95,16.96,4400.0,16.95,16.98,16.95,16.96,4400.0
2005-04-27 15:05:00,16.96,16.96,16.89,16.89,15600.0,16.96,16.96,16.89,16.89,15600.0
2005-04-27 15:10:00,16.88,16.91,16.87,16.89,11500.0,16.88,16.91,16.87,16.89,11500.0
2005-04-27 15:15:00,16.9,16.91,16.88,16.91,3300.0,16.9,16.91,16.88,16.91,3300.0
2005-04-27 15:20:00,16.92,17.0,16.92,17.0,7300.0,16.92,17.0,16.92,17.0,7300.0
2005-04-27 15:25:00,16.98,17.0,16.93,16.93,15100.0,16.98,17.0,16.93,16.93,15100.0
2005-04-27 15:30:00,16.95,16.95,16.93,16.94,6600.0,16.95,16.95,16.93,16.94,6600.0
2005-04-27 15:35:00,16.95,16.96,16.93,16.94,4100.0,16.95,16.96,16.93,16.94,4100.0
2005-04-27 15:40:00,16.94,16.95,16.9,16.9,24400.0,16.94,16.95,16.9,16.9,24400.0
2005-04-27 15:45:00,16.9,16.92,16.88,16.9,9700.0,16.9,16.92,16.88,16.9,9700.0
2005-04-27 15:50:00,16.9,16.9,16.87,16.89,18600.0,16.9,16.9,16.87,16.89,18600.0
2005-04-27 15:55:00,16.88,16.9,16.85,16.9,33900.0,16.88,16.9,16.85,16.9,33900.0
2005-04-28 09:30:00,16.91,16.91,16.7,16.7,8500.0,16.91,16.91,16.7,16.7,8500.0
2005-04-28 09:35:00,16.71,16.71,16.66,16.68,8600.0,16.71,16.71,16.66,16.68,8600.0
2005-04-28 09:40:00,16.67,16.72,16.67,16.7,10200.0,16.67,16.72,16.67,16.7,10200.0
2005-04-28 09:45:00,16.7,16.75,16.69,16.72,17900.0,16.7,16.75,16.69,16.72,17900.0
2005-04-28 09:50:00,16.72,16.78,16.71,16.71,9500.0,16.72,16.78,16.71,16.71,9500.0
2005-04-28 09:55:00,16.71,16.76,16.71,16.75,8600.0,16.71,16.76,16.71,16.75,8600.0
2005-04-28 10:00:00,16.76,16.81,16.75,16.78,1500.0,16.76,16.81,16.75,16.78,1500.0
2005-04-28 10:05:00,16.76,16.77,16.73,16.75,7300.0,16.76,16.77,16.73,16.75,7300.0
2005-04-28 10:10:00,16.78,16.79,16.75,16.75,1200.0,16.78,16.79,16.75,16.75,1200.0
2005-04-28 10:15:00,16.76,16.8,16.76,16.78,10100.0,16.76,16.8,16.76,16.78,10100.0
2005-04-28 10:20:00,16.78,16.83,16.78,16.8,4800.0,16.78,16.83,16.78,16.8,4800.0
2005-04-28 10:25:00,16.8,16.84,16.67,16.7,176200.0,16.8,16.84,16.67,16.7,176200.0
2005-04-28 10:30:00,16.7,16.7,16.68,16.7,21300.0,16.7,16.7,16.68,16.7,21300.0
2005-04-28 10:35:00,16.69,16.69,16.65,16.69,13500.0,16.69,16.69,16.65,16.69,13500.0
2005-04-28 10:40:00,16.69,16.69,16.59,16.59,23100.0,16.69,16.69,16.59,16.59,23100.0
2005-04-28 10:45:00,16.6,16.62,16.59,16.6,2000.0,16.6,16.62,16.59,16.6,2000.0
2005-04-28 10:50:00,16.6,16.62,16.56,16.58,13200.0,16.6,16.62,16.56,16.58,13200.0
2005-04-28 10:55:00,16.59,16.71,16.57,16.6,21800.0,16.59,16.71,16.57,16.6,21800.0
2005-04-28 11:00:00,16.6,16.62,16.59,16.6,5300.0,16.6,16.62,16.59,16.6,5300.0
2005-04-28 11:05:00,16.61,16.67,16.61,16.66,6800.0,16.61,16.67,16.61,16.66,6800.0
2005-04-28 11:10:00,16.66,16.67,16.63,16.65,4600.0,16.66,16.67,16.63,16.65,4600.0
2005-04-28 11:15:00,16.65,16.71,16.65,16.65,9800.0,16.65,16.71,16.65,16.65,9800.0
2005-04-28 11:20:00,16.65,16.65,16.6,16.6,4600.0,16.65,16.65,16.6,16.6,4600.0
2005-04-28 11:25:00,16.6,16.61,16.59,16.61,3600.0,16.6,16.61,16.59,16.61,3600.0
2005-04-28 11:30:00,16.6,16.6,16.55,16.56,33600.0,16.6,16.6,16.55,16.56,33600.0
2005-04-28 11:35:00,16.55,16.56,16.55,16.56,6400.0,16.55,16.56,16.55,16.56,6400.0
2005-04-28 11:40:00,16.56,16.56,16.55,16.55,3600.0,16.56,16.56,16.55,16.55,3600.0
2005-04-28 11:45:00,16.56,16.59,16.56,16.58,3300.0,16.56,16.59,16.56,16.58,3300.0
2005-04-28 11:50:00,16.58,16.61,16.57,16.58,2400.0,16.58,16.61,16.57,16.58,2400.0
2005-04-28 11:55:00,16.57,16.57,16.49,16.53,25100.0,16.57,16.57,16.49,16.53,25100.0
2005-04-28 12:00:00,16.52,16.54,16.52,16.53,600.0,16.52,16.54,16.52,16.53,600.0
2005-04-28 12:05:00,16.54,16.54,16.51,16.51,900.0,16.54,16.54,16.51,16.51,900.0
2005-04-28 12:10:00,16.51,16.51,16.48,16.49,5100.0,16.51,16.51,16.48,16.49,5100.0
2005-04-28 12:15:00,16.5,16.56,16.5,16.54,3000.0,16.5,16.56,16.5,16.54,3000.0
2005-04-28 12:20:00,16.53,16.53,16.49,16.5,5400.0,16.53,16.53,16.49,16.5,5400.0
2005-04-28 12:25:00,16.51,16.52,16.51,16.52,800.0,16.51,16.52,16.51,16.52,800.0
2005-04-28 12:30:00,16.51,16.55,16.5,16.52,10300.0,16.51,16.55,16.5,16.52,10300.0
2005-04-28 12:35:00,16.53,16.53,16.52,16.52,1500.0,16.53,16.53,16.52,16.52,1500.0
2005-04-28 12:40:00,16.51,16.53,16.51,16.53,1300.0,16.51,16.53,16.51,16.53,1300.0
2005-04-28 12:45:00,16.53,16.58,16.53,16.58,2900.0,16.53,16.58,16.53,16.58,2900.0
2005-04-28 12:50:00,16.58,16.58,16.54,16.56,3800.0,16.58,16.58,16.54,16.56,3800.0
2005-04-28 12:55:00,16.59,16.59,16.57,16.59,3500.0,16.59,16.59,16.57,16.59,3500.0
2005-04-28 13:00:00,16.57,16.58,16.5,16.5,23700.0,16.57,16.58,16.5,16.5,23700.0
2005-04-28 13:05:00,16.5,16.51,16.44,16.45,14400.0,16.5,16.51,16.44,16.45,14400.0
2005-04-28 13:10:00,16.45,16.49,16.45,16.48,2800.0,16.45,16.49,16.45,16.48,2800.0
2005-04-28 13:15:00,16.47,16.47,16.23,16.33,75500.0,16.47,16.47,16.23,16.33,75500.0
2005-04-28 13:20:00,16.33,16.42,16.33,16.42,24000.0,16.33,16.42,16.33,16.42,24000.0
2005-04-28 13:25:00,16.41,16.43,16.41,16.43,1800.0,16.41,16.43,16.41,16.43,1800.0
2005-04-28 13:30:00,16.42,16.46,16.4,16.46,9600.0,16.42,16.46,16.4,16.46,9600.0
2005-04-28 13:35:00,16.46,16.54,16.45,16.54,10100.0,16.46,16.54,16.45,16.54,10100.0
2005-04-28 13:40:00,16.54,16.65,16.54,16.63,18600.0,16.54,16.65,16.54,16.63,18600.0
2005-04-28 13:45:00,16.62,16.68,16.62,16.65,13400.0,16.62,16.68,16.62,16.65,13400.0
2005-04-28 13:50:00,16.65,16.75,16.65,16.69,23600.0,16.65,16.75,16.65,16.69,23600.0
2005-04-28 13:55:00,16.69,16.75,16.69,16.74,16500.0,16.69,16.75,16.69,16.74,16500.0
2005-04-28 14:00:00,16.74,16.75,16.7,16.75,2800.0,16.74,16.75,16.7,16.75,2800.0
2005-04-28 14:05:00,16.75,16.75,16.66,16.69,4200.0,16.75,16.75,16.66,16.69,4200.0
2005-04-28 14:10:00,16.69,16.69,16.64,16.64,2000.0,16.69,16.69,16.64,16.64,2000.0
2005-04-28 14:15:00,16.64,16.66,16.59,16.61,5100.0,16.64,16.66,16.59,16.61,5100.0
2005-04-28 14:20:00,16.59,16.61,16.55,16.55,8600.0,16.59,16.61,16.55,16.55,8600.0
2005-04-28 14:25:00,16.55,16.56,16.51,16.54,9600.0,16.55,16.56,16.51,16.54,9600.0
2005-04-28 14:30:00,16.52,16.57,16.5,16.53,7900.0,16.52,16.57,16.5,16.53,7900.0
2005-04-28 14:35:00,16.52,16.53,16.51,16.53,3000.0,16.52,16.53,16.51,16.53,3000.0
2005-04-28 14:40:00,16.52,16.53,16.49,16.49,7600.0,16.52,16.53,16.49,16.49,7600.0
2005-04-28 14:45:00,16.5,16.53,16.48,16.49,14900.0,16.5,16.53,16.48,16.49,14900.0
2005-04-28 14:50:00,16.49,16.49,16.45,16.46,4700.0,16.49,16.49,16.45,16.46,4700.0
2005-04-28 14:55:00,16.47,16.49,16.45,16.48,7300.0,16.47,16.49,16.45,16.48,7300.0
2005-04-28 15:00:00,16.48,16.49,16.48,16.49,8300.0,16.48,16.49,16.48,16.49,8300.0
2005-04-28 15:05:00,16.5,16.51,16.48,16.51,3200.0,16.5,16.51,16.48,16.51,3200.0
2005-04-28 15:10:00,16.5,16.51,16.49,16.49,3900.0,16.5,16.51,16.49,16.49,3900.0
2005-04-28 15:15:00,16.48,16.54,16.48,16.53,30000.0,16.48,16.54,16.48,16.53,30000.0
2005-04-28 15:20:00,16.52,16.53,16.51,16.52,6900.0,16.52,16.53,16.51,16.52,6900.0
2005-04-28 15:25:00,16.51,16.51,16.48,16.48,5800.0,16.51,16.51,16.48,16.48,5800.0
2005-04-28 15:30:00,16.48,16.49,16.48,16.49,3800.0,16.48,16.49,16.48,16.49,3800.0
2005-04-28 15:35:00,16.49,16.57,16.48,16.57,22800.0,16.49,16.57,16.48,16.57,22800.0
2005-04-28 15:40:00,16.57,16.58,16.54,16.56,4600.0,16.57,16.58,16.54,16.56,4600.0
2005-04-28 15:45:00,16.56,16.57,16.54,16.55,5600.0,16.56,16.57,16.54,16.55,5600.0
2005-04-28 15:50:00,16.54,16.57,16.5,16.5,18500.0,16.54,16.57,16.5,16.5,18500.0
2005-04-28 15:55:00,16.51,16.52,16.5,16.5,24800.0,16.51,16.52,16.5,16.5,24800.0
2005-04-29 09:30:00,16.55,16.63,16.5,16.54,9600.0,16.55,16.63,16.5,16.54,9600.0
2005-04-29 09:35:00,16.54,16.63,16.53,16.62,6400.0,16.54,16.63,16.53,16.62,6400.0
2005-04-29 09:40:00,16.57,16.58,16.55,16.55,3400.0,16.57,16.58,16.55,16.55,3400.0
2005-04-29 09:45:00,16.55,16.61,16.55,16.55,4800.0,16.55,16.61,16.55,16.55,4800.0
2005-04-29 09:50:00,16.56,16.57,16.52,16.53,5300.0,16.56,16.57,16.52,16.53,5300.0
2005-04-29 09:55:00,16.54,16.57,16.52,16.57,3300.0,16.54,16.57,16.52,16.57,3300.0
2005-04-29 10:00:00,16.58,16.63,16.58,16.6,12100.0,16.58,16.63,16.58,16.6,12100.0
2005-04-29 10:05:00,16.6,16.6,16.5,16.53,10400.0,16.6,16.6,16.5,16.53,10400.0
2005-04-29 10:10:00,16.53,16.54,16.5,16.51,8400.0,16.53,16.54,16.5,16.51,8400.0
2005-04-29 10:15:00,16.51,16.59,16.5,16.58,5300.0,16.51,16.59,16.5,16.58,5300.0
2005-04-29 10:20:00,16.58,16.58,16.5,16.55,6900.0,16.58,16.58,16.5,16.55,6900.0
2005-04-29 10:25:00,16.54,16.54,16.5,16.53,7100.0,16.54,16.54,16.5,16.53,7100.0
2005-04-29 10:30:00,16.52,16.54,16.49,16.49,5300.0,16.52,16.54,16.49,16.49,5300.0
2005-04-29 10:35:00,16.48,16.48,16.46,16.47,6400.0,16.48,16.48,16.46,16.47,6400.0
2005-04-29 10:40:00,16.46,16.46,16.45,16.45,6500.0,16.46,16.46,16.45,16.45,6500.0
2005-04-29 10:45:00,16.45,16.45,16.34,16.34,18000.0,16.45,16.45,16.34,16.34,18000.0
2005-04-29 10:50:00,16.34,16.4,16.31,16.36,8100.0,16.34,16.4,16.31,16.36,8100.0
2005-04-29 10:55:00,16.37,16.38,16.37,16.38,3900.0,16.37,16.38,16.37,16.38,3900.0
2005-04-29 11:00:00,16.37,16.42,16.36,16.39,5900.0,16.37,16.42,16.36,16.39,5900.0
2005-04-29 11:05:00,16.37,16.5,16.35,16.47,6500.0,16.37,16.5,16.35,16.47,6500.0
2005-04-29 11:10:00,16.47,16.49,16.36,16.36,9400.0,16.47,16.49,16.36,16.36,9400.0
2005-04-29 11:15:00,16.39,16.43,16.37,16.4,8600.0,16.39,16.43,16.37,16.4,8600.0
2005-04-29 11:20:00,16.4,16.4,16.35,16.35,2400.0,16.4,16.4,16.35,16.35,2400.0
2005-04-29 11:25:00,16.33,16.37,16.3,16.37,4000.0,16.33,16.37,16.3,16.37,4000.0
2005-04-29 11:30:00,16.35,16.35,16.29,16.33,3500.0,16.35,16.35,16.29,16.33,3500.0
2005-04-29 11:35:00,16.34,16.36,16.3,16.36,5300.0,16.34,16.36,16.3,16.36,5300.0
2005-04-29 11:40:00,16.34,16.34,16.3,16.31,1800.0,16.34,16.34,16.3,16.31,1800.0
2005-04-29 11:45:00,16.31,16.33,16.3,16.33,4200.0,16.31,16.33,16.3,16.33,4200.0
2005-04-29 11:50:00,16.31,16.35,16.29,16.31,4900.0,16.31,16.35,16.29,16.31,4900.0
2005-04-29 11:55:00,16.3,16.31,16.27,16.3,8500.0,16.3,16.31,16.27,16.3,8500.0
2005-04-29 12:00:00,16.29,16.36,16.26,16.33,7600.0,16.29,16.36,16.26,16.33,7600.0
2005-04-29 12:05:00,16.32,16.32,16.25,16.3,8300.0,16.32,16.32,16.25,16.3,8300.0
2005-04-29 12:10:00,16.3,16.32,16.28,16.28,8200.0,16.3,16.32,16.28,16.28,8200.0
2005-04-29 12:15:00,16.3,16.3,16.23,16.24,17500.0,16.3,16.3,16.23,16.24,17500.0
2005-04-29 12:20:00,16.25,16.26,16.24,16.24,1800.0,16.25,16.26,16.24,16.24,1800.0
2005-04-29 12:25:00,16.24,16.25,16.24,16.25,1100.0,16.24,16.25,16.24,16.25,1100.0
2005-04-29 12:30:00,16.25,16.26,16.25,16.26,15500.0,16.25,16.26,16.25,16.26,15500.0
2005-04-29 12:35:00,16.24,16.27,16.23,16.27,4700.0,16.24,16.27,16.23,16.27,4700.0
2005-04-29 12:40:00,16.27,16.28,16.23,16.23,22300.0,16.27,16.28,16.23,16.23,22300.0
2005-04-29 12:45:00,16.24,16.25,16.23,16.25,15400.0,16.24,16.25,16.23,16.25,15400.0
2005-04-29 12:50:00,16.25,16.25,16.24,16.24,5900.0,16.25,16.25,16.24,16.24,5900.0
2005-04-29 12:55:00,16.24,16.24,16.23,16.24,3700.0,16.24,16.24,16.23,16.24,3700.0
2005-04-29 13:00:00,16.24,16.25,16.23,16.25,9200.0,16.24,16.25,16.23,16.25,9200.0
2005-04-29 13:05:00,16.25,16.26,16.24,16.25,12000.0,16.25,16.26,16.24,16.25,12000.0
2005-04-29 13:10:00,16.25,16.27,16.24,16.27,9100.0,16.25,16.27,16.24,16.27,9100.0
2005-04-29 13:15:00,16.27,16.29,16.26,16.29,13800.0,16.27,16.29,16.26,16.29,13800.0
2005-04-29 13:20:00,16.29,16.29,16.26,16.27,22400.0,16.29,16.29,16.26,16.27,22400.0
2005-04-29 13:25:00,16.25,16.27,16.25,16.27,4000.0,16.25,16.27,16.25,16.27,4000.0
2005-04-29 13:30:00,16.27,16.28,16.26,16.28,4400.0,16.27,16.28,16.26,16.28,4400.0
2005-04-29 13:35:00,16.28,16.28,16.24,16.25,9400.0,16.28,16.28,16.24,16.25,9400.0
2005-04-29 13:40:00,16.24,16.25,16.24,16.25,3800.0,16.24,16.25,16.24,16.25,3800.0
2005-04-29 13:45:00,16.25,16.25,16.23,16.25,5900.0,16.25,16.25,16.23,16.25,5900.0
2005-04-29 13:50:00,16.23,16.26,16.23,16.24,9700.0,16.23,16.26,16.23,16.24,9700.0
2005-04-29 13:55:00,16.23,16.25,16.23,16.23,6900.0,16.23,16.25,16.23,16.23,6900.0
2005-04-29 14:00:00,16.22,16.24,16.22,16.24,5300.0,16.22,16.24,16.22,16.24,5300.0
2005-04-29 14:05:00,16.23,16.23,16.22,16.22,6100.0,16.23,16.23,16.22,16.22,6100.0
2005-04-29 14:10:00,16.21,16.22,16.2,16.22,10600.0,16.21,16.22,16.2,16.22,10600.0
2005-04-29 14:15:00,16.21,16.22,16.2,16.21,14400.0,16.21,16.22,16.2,16.21,14400.0
2005-04-29 14:20:00,16.2,16.2,16.18,16.2,14600.0,16.2,16.2,16.18,16.2,14600.0
2005-04-29 14:25:00,16.19,16.21,16.19,16.2,12000.0,16.19,16.21,16.19,16.2,12000.0
2005-04-29 14:30:00,16.2,16.21,16.19,16.2,25100.0,16.2,16.21,16.19,16.2,25100.0
2005-04-29 14:35:00,16.2,16.23,16.19,16.22,20000.0,16.2,16.23,16.19,16.22,20000.0
2005-04-29 14:40:00,16.22,16.22,16.19,16.2,5000.0,16.22,16.22,16.19,16.2,5000.0
2005-04-29 14:45:00,16.2,16.2,16.19,16.2,15200.0,16.2,16.2,16.19,16.2,15200.0
2005-04-29 14:50:00,16.2,16.34,16.19,16.26,59500.0,16.2,16.34,16.19,16.26,59500.0
2005-04-29 14:55:00,16.26,16.27,16.23,16.23,47800.0,16.26,16.27,16.23,16.23,47800.0
2005-04-29 15:00:00,16.23,16.29,16.23,16.26,5200.0,16.23,16.29,16.23,16.26,5200.0
2005-04-29 15:05:00,16.26,16.31,16.25,16.3,5400.0,16.26,16.31,16.25,16.3,5400.0
2005-04-29 15:10:00,16.3,16.31,16.29,16.31,6800.0,16.3,16.31,16.29,16.31,6800.0
2005-04-29 15:15:00,16.31,16.33,16.31,16.32,6000.0,16.31,16.33,16.31,16.32,6000.0
2005-04-29 15:20:00,16.31,16.32,16.31,16.32,4100.0,16.31,16.32,16.31,16.32,4100.0
2005-04-29 15:25:00,16.32,16.37,16.32,16.34,59600.0,16.32,16.37,16.32,16.34,59600.0
2005-04-29 15:30:00,16.34,16.4,16.34,16.4,66500.0,16.34,16.4,16.34,16.4,66500.0
2005-04-29 15:35:00,16.4,16.47,16.3,16.43,66800.0,16.4,16.47,16.3,16.43,66800.0
2005-04-29 15:40:00,16.43,16.5,16.42,16.48,52200.0,16.43,16.5,16.42,16.48,52200.0
2005-04-29 15:45:00,16.48,16.49,16.42,16.44,11700.0,16.48,16.49,16.42,16.44,11700.0
2005-04-29 15:50:00,16.44,16.49,16.38,16.42,18600.0,16.44,16.49,16.38,16.42,18600.0
2005-04-29 15:55:00,16.42,16.44,16.38,16.43,32000.0,16.42,16.44,16.38,16.43,32000.0
2005-05-02 09:30:00,16.5,16.6,16.43,16.52,32100.0,16.5,16.6,16.43,16.52,32100.0
2005-05-02 09:35:00,16.5,16.58,16.5,16.56,3700.0,16.5,16.58,16.5,16.56,3700.0
2005-05-02 09:40:00,16.58,16.68,16.58,16.68,5200.0,16.58,16.68,16.58,16.68,5200.0
2005-05-02 09:45:00,16.68,16.68,16.59,16.61,5900.0,16.68,16.68,16.59,16.61,5900.0
2005-05-02 09:50:00,16.61,16.7,16.6,16.7,4900.0,16.61,16.7,16.6,16.7,4900.0
2005-05-02 09:55:00,16.67,16.7,16.63,16.69,2900.0,16.67,16.7,16.63,16.69,2900.0
2005-05-02 10:00:00,16.69,16.76,16.62,16.62,13000.0,16.69,16.76,16.62,16.62,13000.0
2005-05-02 10:05:00,16.62,16.78,16.62,16.78,19300.0,16.62,16.78,16.62,16.78,19300.0
2005-05-02 10:10:00,16.78,16.78,16.69,16.7,9800.0,16.78,16.78,16.69,16.7,9800.0
2005-05-02 10:15:00,16.72,16.72,16.69,16.71,5800.0,16.72,16.72,16.69,16.71,5800.0
2005-05-02 10:20:00,16.7,16.74,16.7,16.74,2200.0,16.7,16.74,16.7,16.74,2200.0
2005-05-02 10:25:00,16.74,16.74,16.68,16.68,4900.0,16.74,16.74,16.68,16.68,4900.0
2005-05-02 10:30:00,16.68,16.7,16.68,16.69,4100.0,16.68,16.7,16.68,16.69,4100.0
2005-05-02 10:35:00,16.69,16.72,16.68,16.72,1500.0,16.69,16.72,16.68,16.72,1500.0
2005-05-02 10:40:00,16.72,16.72,16.69,16.72,4900.0,16.72,16.72,16.69,16.72,4900.0
2005-05-02 10:45:00,16.72,16.72,16.7,16.71,3300.0,16.72,16.72,16.7,16.71,3300.0
2005-05-02 10:50:00,16.71,16.71,16.7,16.7,2800.0,16.71,16.71,16.7,16.7,2800.0
2005-05-02 10:55:00,16.71,16.71,16.69,16.69,4500.0,16.71,16.71,16.69,16.69,4500.0
2005-05-02 11:00:00,16.7,16.7,16.69,16.7,3300.0,16.7,16.7,16.69,16.7,3300.0
2005-05-02 11:05:00,16.7,16.71,16.66,16.66,10800.0,16.7,16.71,16.66,16.66,10800.0
2005-05-02 11:10:00,16.67,16.69,16.67,16.69,3500.0,16.67,16.69,16.67,16.69,3500.0
2005-05-02 11:15:00,16.69,16.69,16.66,16.68,5000.0,16.69,16.69,16.66,16.68,5000.0
2005-05-02 11:20:00,16.68,16.69,16.67,16.69,3000.0,16.68,16.69,16.67,16.69,3000.0
2005-05-02 11:25:00,16.7,16.71,16.68,16.7,3600.0,16.7,16.71,16.68,16.7,3600.0
2005-05-02 11:30:00,16.69,16.73,16.69,16.69,6000.0,16.69,16.73,16.69,16.69,6000.0
2005-05-02 11:35:00,16.7,16.71,16.67,16.67,5400.0,16.7,16.71,16.67,16.67,5400.0
2005-05-02 11:40:00,16.66,16.69,16.65,16.68,2900.0,16.66,16.69,16.65,16.68,2900.0
2005-05-02 11:45:00,16.68,16.69,16.67,16.67,2400.0,16.68,16.69,16.67,16.67,2400.0
2005-05-02 11:50:00,16.65,16.67,16.65,16.67,3500.0,16.65,16.67,16.65,16.67,3500.0
2005-05-02 11:55:00,16.68,16.69,16.67,16.69,4200.0,16.68,16.69,16.67,16.69,4200.0
2005-05-02 12:00:00,16.69,16.7,16.68,16.68,7300.0,16.69,16.7,16.68,16.68,7300.0
2005-05-02 12:05:00,16.7,16.71,16.69,16.7,3100.0,16.7,16.71,16.69,16.7,3100.0
2005-05-02 12:10:00,16.71,16.72,16.71,16.72,2300.0,16.71,16.72,16.71,16.72,2300.0
2005-05-02 12:15:00,16.72,16.77,16.72,16.77,7400.0,16.72,16.77,16.72,16.77,7400.0
2005-05-02 12:20:00,16.77,16.77,16.72,16.72,7300.0,16.77,16.77,16.72,16.72,7300.0
2005-05-02 12:25:00,16.72,16.76,16.71,16.75,6600.0,16.72,16.76,16.71,16.75,6600.0
2005-05-02 12:30:00,16.76,16.76,16.72,16.73,4700.0,16.76,16.76,16.72,16.73,4700.0
2005-05-02 12:35:00,16.74,16.78,16.74,16.76,7400.0,16.74,16.78,16.74,16.76,7400.0
2005-05-02 12:40:00,16.76,16.76,16.74,16.75,2800.0,16.76,16.76,16.74,16.75,2800.0
2005-05-02 12:45:00,16.74,16.75,16.74,16.75,3100.0,16.74,16.75,16.74,16.75,3100.0
2005-05-02 12:50:00,16.73,16.75,16.73,16.75,2500.0,16.73,16.75,16.73,16.75,2500.0
2005-05-02 12:55:00,16.75,16.75,16.73,16.74,1600.0,16.75,16.75,16.73,16.74,1600.0
2005-05-02 13:00:00,16.74,16.74,16.73,16.74,1500.0,16.74,16.74,16.73,16.74,1500.0
2005-05-02 13:05:00,16.73,16.74,16.73,16.74,6700.0,16.73,16.74,16.73,16.74,6700.0
2005-05-02 13:10:00,16.74,16.75,16.74,16.74,1700.0,16.74,16.75,16.74,16.74,1700.0
2005-05-02 13:15:00,16.74,16.74,16.71,16.72,2900.0,16.74,16.74,16.71,16.72,2900.0
2005-05-02 13:20:00,16.72,16.72,16.71,16.71,6500.0,16.72,16.72,16.71,16.71,6500.0
2005-05-02 13:25:00,16.72,16.72,16.71,16.71,2200.0,16.72,16.72,16.71,16.71,2200.0
2005-05-02 13:30:00,16.7,16.71,16.68,16.68,3900.0,16.7,16.71,16.68,16.68,3900.0
2005-05-02 13:35:00,16.69,16.69,16.67,16.69,4300.0,16.69,16.69,16.67,16.69,4300.0
2005-05-02 13:40:00,16.7,16.71,16.68,16.69,11300.0,16.7,16.71,16.68,16.69,11300.0
2005-05-02 13:45:00,16.68,16.72,16.68,16.69,8300.0,16.68,16.72,16.68,16.69,8300.0
2005-05-02 13:50:00,16.71,16.71,16.69,16.71,2200.0,16.71,16.71,16.69,16.71,2200.0
2005-05-02 13:55:00,16.71,16.71,16.69,16.69,3200.0,16.71,16.71,16.69,16.69,3200.0
2005-05-02 14:00:00,16.68,16.68,16.58,16.59,8100.0,16.68,16.68,16.58,16.59,8100.0
2005-05-02 14:05:00,16.59,16.59,16.55,16.56,8100.0,16.59,16.59,16.55,16.56,8100.0
2005-05-02 14:10:00,16.57,16.58,16.56,16.57,2500.0,16.57,16.58,16.56,16.57,2500.0
2005-05-02 14:15:00,16.58,16.6,16.56,16.57,7500.0,16.58,16.6,16.56,16.57,7500.0
2005-05-02 14:20:00,16.57,16.57,16.55,16.56,2800.0,16.57,16.57,16.55,16.56,2800.0
2005-05-02 14:25:00,16.56,16.58,16.52,16.52,6500.0,16.56,16.58,16.52,16.52,6500.0
2005-05-02 14:30:00,16.52,16.54,16.52,16.53,3400.0,16.52,16.54,16.52,16.53,3400.0
2005-05-02 14:35:00,16.53,16.56,16.53,16.55,7400.0,16.53,16.56,16.53,16.55,7400.0
2005-05-02 14:40:00,16.56,16.57,16.55,16.57,3800.0,16.56,16.57,16.55,16.57,3800.0
2005-05-02 14:45:00,16.56,16.57,16.54,16.54,9000.0,16.56,16.57,16.54,16.54,9000.0
2005-05-02 14:50:00,16.54,16.55,16.53,16.54,5200.0,16.54,16.55,16.53,16.54,5200.0
2005-05-02 14:55:00,16.54,16.57,16.53,16.56,4800.0,16.54,16.57,16.53,16.56,4800.0
2005-05-02 15:00:00,16.55,16.56,16.52,16.52,2900.0,16.55,16.56,16.52,16.52,2900.0
2005-05-02 15:05:00,16.53,16.53,16.51,16.53,3900.0,16.53,16.53,16.51,16.53,3900.0
2005-05-02 15:10:00,16.52,16.56,16.51,16.56,9200.0,16.52,16.56,16.51,16.56,9200.0
2005-05-02 15:15:00,16.56,16.57,16.55,16.57,4700.0,16.56,16.57,16.55,16.57,4700.0
2005-05-02 15:20:00,16.56,16.61,16.55,16.59,11900.0,16.56,16.61,16.55,16.59,11900.0
2005-05-02 15:25:00,16.59,16.59,16.57,16.57,9200.0,16.59,16.59,16.57,16.57,9200.0
2005-05-02 15:30:00,16.58,16.63,16.58,16.61,9000.0,16.58,16.63,16.58,16.61,9000.0
2005-05-02 15:35:00,16.62,16.62,16.58,16.59,6400.0,16.62,16.62,16.58,16.59,6400.0
2005-05-02 15:40:00,16.59,16.62,16.58,16.62,16100.0,16.59,16.62,16.58,16.62,16100.0
2005-05-02 15:45:00,16.62,16.64,16.61,16.64,15800.0,16.62,16.64,16.61,16.64,15800.0
2005-05-02 15:50:00,16.65,16.66,16.64,16.65,14400.0,16.65,16.66,16.64,16.65,14400.0
2005-05-02 15:55:00,16.64,16.68,16.63,16.68,29000.0,16.64,16.68,16.63,16.68,29000.0
2005-05-03 09:30:00,16.75,16.78,16.66,16.77,13300.0,16.75,16.78,16.66,16.77,13300.0
2005-05-03 09:35:00,16.74,16.8,16.72,16.79,5700.0,16.74,16.8,16.72,16.79,5700.0
2005-05-03 09:40:00,16.79,16.8,16.74,16.77,3400.0,16.79,16.8,16.74,16.77,3400.0
2005-05-03 09:45:00,16.77,16.8,16.74,16.79,2300.0,16.77,16.8,16.74,16.79,2300.0
2005-05-03 09:50:00,16.82,16.82,16.77,16.81,1900.0,16.82,16.82,16.77,16.81,1900.0
2005-05-03 09:55:00,16.84,16.95,16.84,16.92,3700.0,16.84,16.95,16.84,16.92,3700.0
2005-05-03 10:00:00,16.92,16.92,16.89,16.9,4100.0,16.92,16.92,16.89,16.9,4100.0
2005-05-03 10:05:00,16.89,16.89,16.87,16.88,2300.0,16.89,16.89,16.87,16.88,2300.0
2005-05-03 10:10:00,16.89,16.9,16.86,16.87,2700.0,16.89,16.9,16.86,16.87,2700.0
2005-05-03 10:15:00,16.87,16.87,16.87,16.87,1200.0,16.87,16.87,16.87,16.87,1200.0
2005-05-03 10:20:00,16.87,16.87,16.73,16.73,6900.0,16.87,16.87,16.73,16.73,6900.0
2005-05-03 10:25:00,16.73,16.79,16.73,16.76,1800.0,16.73,16.79,16.73,16.76,1800.0
2005-05-03 10:30:00,16.72,16.75,16.72,16.74,9700.0,16.72,16.75,16.72,16.74,9700.0
2005-05-03 10:35:00,16.73,16.74,16.72,16.72,2800.0,16.73,16.74,16.72,16.72,2800.0
2005-05-03 10:40:00,16.74,16.78,16.74,16.76,1800.0,16.74,16.78,16.74,16.76,1800.0
2005-05-03 10:45:00,16.75,16.79,16.75,16.78,4400.0,16.75,16.79,16.75,16.78,4400.0
2005-05-03 10:50:00,16.78,16.78,16.75,16.76,5800.0,16.78,16.78,16.75,16.76,5800.0
2005-05-03 10:55:00,16.76,16.77,16.74,16.75,5200.0,16.76,16.77,16.74,16.75,5200.0
2005-05-03 11:00:00,16.75,16.77,16.74,16.75,4700.0,16.75,16.77,16.74,16.75,4700.0
2005-05-03 11:05:00,16.75,16.75,16.72,16.73,3700.0,16.75,16.75,16.72,16.73,3700.0
2005-05-03 11:10:00,16.73,16.75,16.73,16.73,3500.0,16.73,16.75,16.73,16.73,3500.0
2005-05-03 11:15:00,16.71,16.71,16.67,16.68,4000.0,16.71,16.71,16.67,16.68,4000.0
2005-05-03 11:20:00,16.69,16.69,16.69,16.69,1500.0,16.69,16.69,16.69,16.69,1500.0
2005-05-03 11:25:00,16.69,16.71,16.69,16.7,5400.0,16.69,16.71,16.69,16.7,5400.0
2005-05-03 11:30:00,16.7,16.72,16.7,16.72,4300.0,16.7,16.72,16.7,16.72,4300.0
2005-05-03 11:35:00,16.72,16.72,16.72,16.72,3700.0,16.72,16.72,16.72,16.72,3700.0
2005-05-03 11:40:00,16.71,16.72,16.71,16.72,2800.0,16.71,16.72,16.71,16.72,2800.0
2005-05-03 11:45:00,16.7,16.72,16.7,16.71,3200.0,16.7,16.72,16.7,16.71,3200.0
2005-05-03 11:50:00,16.71,16.72,16.71,16.72,5800.0,16.71,16.72,16.71,16.72,5800.0
2005-05-03 11:55:00,16.72,16.76,16.72,16.75,5400.0,16.72,16.76,16.72,16.75,5400.0
2005-05-03 12:00:00,16.74,16.76,16.74,16.74,4100.0,16.74,16.76,16.74,16.74,4100.0
2005-05-03 12:05:00,16.74,16.76,16.74,16.75,4700.0,16.74,16.76,16.74,16.75,4700.0
2005-05-03 12:10:00,16.74,16.76,16.73,16.75,4700.0,16.74,16.76,16.73,16.75,4700.0
2005-05-03 12:15:00,16.74,16.76,16.74,16.76,1700.0,16.74,16.76,16.74,16.76,1700.0
2005-05-03 12:20:00,16.74,16.75,16.74,16.75,700.0,16.74,16.75,16.74,16.75,700.0
2005-05-03 12:25:00,16.74,16.75,16.74,16.75,1000.0,16.74,16.75,16.74,16.75,1000.0
2005-05-03 12:30:00,16.75,16.75,16.74,16.74,700.0,16.75,16.75,16.74,16.74,700.0
2005-05-03 12:35:00,16.74,16.74,16.73,16.74,2600.0,16.74,16.74,16.73,16.74,2600.0
2005-05-03 12:40:00,16.73,16.73,16.73,16.73,100.0,16.73,16.73,16.73,16.73,100.0
2005-05-03 12:45:00,16.73,16.74,16.73,16.74,600.0,16.73,16.74,16.73,16.74,600.0
2005-05-03 12:50:00,16.74,16.76,16.74,16.76,4600.0,16.74,16.76,16.74,16.76,4600.0
2005-05-03 12:55:00,16.76,16.76,16.75,16.75,300.0,16.76,16.76,16.75,16.75,300.0
2005-05-03 13:00:00,16.76,16.76,16.75,16.75,900.0,16.76,16.76,16.75,16.75,900.0
2005-05-03 13:05:00,16.76,16.77,16.76,16.76,4400.0,16.76,16.77,16.76,16.76,4400.0
2005-05-03 13:10:00,16.76,16.79,16.76,16.77,11700.0,16.76,16.79,16.76,16.77,11700.0
2005-05-03 13:15:00,16.77,16.78,16.77,16.78,5400.0,16.77,16.78,16.77,16.78,5400.0
2005-05-03 13:20:00,16.77,16.77,16.76,16.77,1300.0,16.77,16.77,16.76,16.77,1300.0
2005-05-03 13:25:00,16.77,16.77,16.76,16.77,500.0,16.77,16.77,16.76,16.77,500.0
2005-05-03 13:30:00,16.77,16.77,16.76,16.76,1200.0,16.77,16.77,16.76,16.76,1200.0
2005-05-03 13:35:00,16.76,16.77,16.74,16.74,2400.0,16.76,16.77,16.74,16.74,2400.0
2005-05-03 13:40:00,16.74,16.75,16.74,16.74,1500.0,16.74,16.75,16.74,16.74,1500.0
2005-05-03 13:45:00,16.74,16.76,16.74,16.76,48300.0,16.74,16.76,16.74,16.76,48300.0
2005-05-03 13:50:00,16.75,16.76,16.75,16.76,4500.0,16.75,16.76,16.75,16.76,4500.0
2005-05-03 13:55:00,16.76,16.81,16.76,16.8,11900.0,16.76,16.81,16.76,16.8,11900.0
2005-05-03 14:00:00,16.8,16.81,16.79,16.8,6700.0,16.8,16.81,16.79,16.8,6700.0
2005-05-03 14:05:00,16.81,16.81,16.8,16.8,4100.0,16.81,16.81,16.8,16.8,4100.0
2005-05-03 14:10:00,16.8,16.82,16.79,16.82,8500.0,16.8,16.82,16.79,16.82,8500.0
2005-05-03 14:15:00,16.8,16.82,16.74,16.75,19600.0,16.8,16.82,16.74,16.75,19600.0
2005-05-03 14:20:00,16.75,16.82,16.73,16.81,15200.0,16.75,16.82,16.73,16.81,15200.0
2005-05-03 14:25:00,16.81,16.86,16.8,16.8,6700.0,16.81,16.86,16.8,16.8,6700.0
2005-05-03 14:30:00,16.8,16.92,16.8,16.92,7800.0,16.8,16.92,16.8,16.92,7800.0
2005-05-03 14:35:00,16.9,16.97,16.9,16.91,11300.0,16.9,16.97,16.9,16.91,11300.0
2005-05-03 14:40:00,16.91,16.91,16.88,16.9,5300.0,16.91,16.91,16.88,16.9,5300.0
2005-05-03 14:45:00,16.91,16.92,16.87,16.91,6000.0,16.91,16.92,16.87,16.91,6000.0
2005-05-03 14:50:00,16.9,16.9,16.88,16.88,1900.0,16.9,16.9,16.88,16.88,1900.0
2005-05-03 14:55:00,16.88,16.94,16.87,16.87,12400.0,16.88,16.94,16.87,16.87,12400.0
2005-05-03 15:00:00,16.87,16.9,16.81,16.84,18100.0,16.87,16.9,16.81,16.84,18100.0
2005-05-03 15:05:00,16.83,16.83,16.76,16.8,35100.0,16.83,16.83,16.76,16.8,35100.0
2005-05-03 15:10:00,16.81,16.82,16.77,16.81,15000.0,16.81,16.82,16.77,16.81,15000.0
2005-05-03 15:15:00,16.81,16.83,16.75,16.82,26400.0,16.81,16.83,16.75,16.82,26400.0
2005-05-03 15:20:00,16.82,16.88,16.79,16.84,30400.0,16.82,16.88,16.79,16.84,30400.0
2005-05-03 15:25:00,16.84,16.84,16.78,16.8,15500.0,16.84,16.84,16.78,16.8,15500.0
2005-05-03 15:30:00,16.8,16.81,16.76,16.76,9300.0,16.8,16.81,16.76,16.76,9300.0
2005-05-03 15:35:00,16.75,16.78,16.73,16.77,10900.0,16.75,16.78,16.73,16.77,10900.0
2005-05-03 15:40:00,16.77,16.81,16.77,16.78,48200.0,16.77,16.81,16.77,16.78,48200.0
2005-05-03 15:45:00,16.78,16.83,16.78,16.83,16900.0,16.78,16.83,16.78,16.83,16900.0
2005-05-03 15:50:00,16.83,16.88,16.79,16.85,51800.0,16.83,16.88,16.79,16.85,51800.0
2005-05-03 15:55:00,16.86,16.89,16.8,16.83,42500.0,16.86,16.89,16.8,16.83,42500.0
2005-05-04 09:30:00,16.94,16.98,16.94,16.96,8600.0,16.94,16.98,16.94,16.96,8600.0
2005-05-04 09:35:00,16.96,16.96,16.95,16.95,1500.0,16.96,16.96,16.95,16.95,1500.0
2005-05-04 09:40:00,16.95,17.0,16.95,16.99,25000.0,16.95,17.0,16.95,16.99,25000.0
2005-05-04 09:45:00,16.95,16.98,16.95,16.98,5300.0,16.95,16.98,16.95,16.98,5300.0
2005-05-04 09:50:00,16.98,17.0,16.97,16.99,12300.0,16.98,17.0,16.97,16.99,12300.0
2005-05-04 09:55:00,16.98,17.03,16.98,17.0,3400.0,16.98,17.03,16.98,17.0,3400.0
2005-05-04 10:00:00,17.0,17.13,16.99,17.08,18200.0,17.0,17.13,16.99,17.08,18200.0
2005-05-04 10:05:00,17.08,17.08,17.01,17.02,2900.0,17.08,17.08,17.01,17.02,2900.0
2005-05-04 10:10:00,17.01,17.02,16.98,16.98,5400.0,17.01,17.02,16.98,16.98,5400.0
2005-05-04 10:15:00,16.99,17.02,16.96,16.97,6100.0,16.99,17.02,16.96,16.97,6100.0
2005-05-04 10:20:00,16.96,17.01,16.96,16.98,6400.0,16.96,17.01,16.96,16.98,6400.0
2005-05-04 10:25:00,16.97,17.01,16.97,17.01,2300.0,16.97,17.01,16.97,17.01,2300.0
2005-05-04 10:30:00,17.02,17.13,17.02,17.1,15600.0,17.02,17.13,17.02,17.1,15600.0
2005-05-04 10:35:00,17.11,17.11,17.06,17.06,5500.0,17.11,17.11,17.06,17.06,5500.0
2005-05-04 10:40:00,17.05,17.06,16.99,16.99,7100.0,17.05,17.06,16.99,16.99,7100.0
2005-05-04 10:45:00,16.99,17.01,16.98,17.0,6600.0,16.99,17.01,16.98,17.0,6600.0
2005-05-04 10:50:00,17.01,17.04,17.0,17.01,9700.0,17.01,17.04,17.0,17.01,9700.0
2005-05-04 10:55:00,17.01,17.01,17.0,17.0,3700.0,17.01,17.01,17.0,17.0,3700.0
2005-05-04 11:00:00,17.0,17.03,17.0,17.01,5400.0,17.0,17.03,17.0,17.01,5400.0
2005-05-04 11:05:00,17.0,17.02,17.0,17.0,1900.0,17.0,17.02,17.0,17.0,1900.0
2005-05-04 11:10:00,17.0,17.04,17.0,17.03,3100.0,17.0,17.04,17.0,17.03,3100.0
2005-05-04 11:15:00,17.02,17.04,17.0,17.04,7000.0,17.02,17.04,17.0,17.04,7000.0
2005-05-04 11:20:00,17.04,17.04,17.02,17.03,4200.0,17.04,17.04,17.02,17.03,4200.0
2005-05-04 11:25:00,17.03,17.05,17.02,17.04,3400.0,17.03,17.05,17.02,17.04,3400.0
2005-05-04 11:30:00,17.05,17.06,17.02,17.02,3900.0,17.05,17.06,17.02,17.02,3900.0
2005-05-04 11:35:00,17.02,17.05,17.01,17.04,4900.0,17.02,17.05,17.01,17.04,4900.0
2005-05-04 11:40:00,17.04,17.05,17.03,17.03,3900.0,17.04,17.05,17.03,17.03,3900.0
2005-05-04 11:45:00,17.04,17.06,17.01,17.02,6200.0,17.04,17.06,17.01,17.02,6200.0
2005-05-04 11:50:00,17.02,17.02,16.97,16.97,26600.0,17.02,17.02,16.97,16.97,26600.0
2005-05-04 11:55:00,16.96,16.98,16.96,16.96,2100.0,16.96,16.98,16.96,16.96,2100.0
2005-05-04 12:00:00,16.96,17.01,16.96,17.0,13700.0,16.96,17.01,16.96,17.0,13700.0
2005-05-04 12:05:00,17.0,17.01,17.0,17.0,800.0,17.0,17.01,17.0,17.0,800.0
2005-05-04 12:10:00,17.0,17.05,17.0,17.04,4100.0,17.0,17.05,17.0,17.04,4100.0
2005-05-04 12:15:00,17.0,17.05,17.0,17.05,2400.0,17.0,17.05,17.0,17.05,2400.0
2005-05-04 12:20:00,17.05,17.05,17.04,17.05,6900.0,17.05,17.05,17.04,17.05,6900.0
2005-05-04 12:25:00,17.05,17.05,17.02,17.03,1400.0,17.05,17.05,17.02,17.03,1400.0
2005-05-04 12:30:00,17.03,17.05,17.02,17.03,7200.0,17.03,17.05,17.02,17.03,7200.0
2005-05-04 12:35:00,17.02,17.02,17.01,17.01,2000.0,17.02,17.02,17.01,17.01,2000.0
2005-05-04 12:40:00,17.01,17.01,17.0,17.0,1200.0,17.01,17.01,17.0,17.0,1200.0
2005-05-04 12:45:00,17.0,17.02,17.0,17.01,1900.0,17.0,17.02,17.0,17.01,1900.0
2005-05-04 12:50:00,17.01,17.01,17.01,17.01,1300.0,17.01,17.01,17.01,17.01,1300.0
2005-05-04 12:55:00,17.02,17.05,17.01,17.05,4100.0,17.02,17.05,17.01,17.05,4100.0
2005-05-04 13:00:00,17.05,17.05,17.04,17.05,1500.0,17.05,17.05,17.04,17.05,1500.0
2005-05-04 13:05:00,17.04,17.05,17.04,17.05,300.0,17.04,17.05,17.04,17.05,300.0
2005-05-04 13:10:00,17.05,17.06,17.04,17.05,3600.0,17.05,17.06,17.04,17.05,3600.0
2005-05-04 13:15:00,17.05,17.05,17.05,17.05,700.0,17.05,17.05,17.05,17.05,700.0
2005-05-04 13:20:00,17.05,17.05,17.04,17.05,700.0,17.05,17.05,17.04,17.05,700.0
2005-05-04 13:25:00,17.05,17.05,17.04,17.05,3700.0,17.05,17.05,17.04,17.05,3700.0
2005-05-04 13:30:00,17.05,17.05,17.02,17.03,2000.0,17.05,17.05,17.02,17.03,2000.0
2005-05-04 13:35:00,17.02,17.03,17.02,17.03,2500.0,17.02,17.03,17.02,17.03,2500.0
2005-05-04 13:40:00,17.04,17.05,17.04,17.05,2600.0,17.04,17.05,17.04,17.05,2600.0
2005-05-04 13:45:00,17.05,17.06,17.05,17.05,4500.0,17.05,17.06,17.05,17.05,4500.0
2005-05-04 13:50:00,17.05,17.06,17.05,17.05,15400.0,17.05,17.06,17.05,17.05,15400.0
2005-05-04 13:55:00,17.05,17.05,17.04,17.05,6200.0,17.05,17.05,17.04,17.05,6200.0
2005-05-04 14:00:00,17.05,17.05,17.03,17.04,9200.0,17.05,17.05,17.03,17.04,9200.0
2005-05-04 14:05:00,17.04,17.04,17.03,17.03,1500.0,17.04,17.04,17.03,17.03,1500.0
2005-05-04 14:10:00,17.04,17.04,17.03,17.04,2200.0,17.04,17.04,17.03,17.04,2200.0
2005-05-04 14:15:00,17.04,17.05,17.04,17.04,2400.0,17.04,17.05,17.04,17.04,2400.0
2005-05-04 14:20:00,17.05,17.05,17.03,17.05,15700.0,17.05,17.05,17.03,17.05,15700.0
2005-05-04 14:25:00,17.05,17.05,17.05,17.05,18700.0,17.05,17.05,17.05,17.05,18700.0
2005-05-04 14:30:00,17.05,17.05,17.04,17.05,1000.0,17.05,17.05,17.04,17.05,1000.0
2005-05-04 14:35:00,17.05,17.05,17.04,17.04,1400.0,17.05,17.05,17.04,17.04,1400.0
2005-05-04 14:40:00,17.04,17.05,17.04,17.05,2400.0,17.04,17.05,17.04,17.05,2400.0
2005-05-04 14:45:00,17.05,17.05,17.04,17.04,4200.0,17.05,17.05,17.04,17.04,4200.0
2005-05-04 14:50:00,17.05,17.05,17.04,17.04,2300.0,17.05,17.05,17.04,17.04,2300.0
2005-05-04 14:55:00,17.04,17.05,17.04,17.05,23300.0,17.04,17.05,17.04,17.05,23300.0
2005-05-04 15:00:00,17.04,17.05,17.02,17.02,5700.0,17.04,17.05,17.02,17.02,5700.0
2005-05-04 15:05:00,17.03,17.03,17.02,17.03,5700.0,17.03,17.03,17.02,17.03,5700.0
2005-05-04 15:10:00,17.03,17.06,17.03,17.05,16200.0,17.03,17.06,17.03,17.05,16200.0
2005-05-04 15:15:00,17.05,17.05,17.04,17.05,3600.0,17.05,17.05,17.04,17.05,3600.0
2005-05-04 15:20:00,17.04,17.05,17.04,17.05,3600.0,17.04,17.05,17.04,17.05,3600.0
2005-05-04 15:25:00,17.05,17.05,17.04,17.04,5800.0,17.05,17.05,17.04,17.04,5800.0
2005-05-04 15:30:00,17.05,17.06,17.04,17.05,7600.0,17.05,17.06,17.04,17.05,7600.0
2005-05-04 15:35:00,17.05,17.06,17.04,17.06,8100.0,17.05,17.06,17.04,17.06,8100.0
2005-05-04 15:40:00,17.07,17.12,17.07,17.1,11800.0,17.07,17.12,17.07,17.1,11800.0
2005-05-04 15:45:00,17.09,17.1,17.06,17.06,4500.0,17.09,17.1,17.06,17.06,4500.0
2005-05-04 15:50:00,17.07,17.07,17.05,17.06,6600.0,17.07,17.07,17.05,17.06,6600.0
2005-05-04 15:55:00,17.07,17.1,17.06,17.08,22600.0,17.07,17.1,17.06,17.08,22600.0
2005-05-05 09:30:00,17.0,17.01,16.86,16.91,11700.0,17.0,17.01,16.86,16.91,11700.0
2005-05-05 09:35:00,16.91,16.92,16.83,16.85,4100.0,16.91,16.92,16.83,16.85,4100.0
2005-05-05 09:40:00,16.87,16.9,16.86,16.86,4400.0,16.87,16.9,16.86,16.86,4400.0
2005-05-05 09:45:00,16.88,16.91,16.88,16.9,7400.0,16.88,16.91,16.88,16.9,7400.0
2005-05-05 09:50:00,16.9,16.9,16.89,16.89,3600.0,16.9,16.9,16.89,16.89,3600.0
2005-05-05 09:55:00,16.87,16.91,16.84,16.91,2200.0,16.87,16.91,16.84,16.91,2200.0
2005-05-05 10:00:00,16.91,17.03,16.9,17.01,8100.0,16.91,17.03,16.9,17.01,8100.0
2005-05-05 10:05:00,17.02,17.05,17.02,17.04,5400.0,17.02,17.05,17.02,17.04,5400.0
2005-05-05 10:10:00,17.03,17.06,17.03,17.06,5400.0,17.03,17.06,17.03,17.06,5400.0
2005-05-05 10:15:00,17.06,17.07,17.05,17.05,2700.0,17.06,17.07,17.05,17.05,2700.0
2005-05-05 10:20:00,17.05,17.06,17.05,17.05,9800.0,17.05,17.06,17.05,17.05,9800.0
2005-05-05 10:25:00,17.06,17.06,17.05,17.06,1900.0,17.06,17.06,17.05,17.06,1900.0
2005-05-05 10:30:00,17.05,17.08,17.05,17.08,3500.0,17.05,17.08,17.05,17.08,3500.0
2005-05-05 10:35:00,17.08,17.14,17.08,17.13,4900.0,17.08,17.14,17.08,17.13,4900.0
2005-05-05 10:40:00,17.13,17.2,17.13,17.2,21200.0,17.13,17.2,17.13,17.2,21200.0
2005-05-05 10:45:00,17.19,17.25,17.18,17.19,12900.0,17.19,17.25,17.18,17.19,12900.0
2005-05-05 10:50:00,17.18,17.19,17.11,17.13,16100.0,17.18,17.19,17.11,17.13,16100.0
2005-05-05 10:55:00,17.13,17.15,17.12,17.14,6200.0,17.13,17.15,17.12,17.14,6200.0
2005-05-05 11:00:00,17.14,17.14,17.12,17.13,6300.0,17.14,17.14,17.12,17.13,6300.0
2005-05-05 11:05:00,17.13,17.16,17.13,17.16,5800.0,17.13,17.16,17.13,17.16,5800.0
2005-05-05 11:10:00,17.16,17.16,17.15,17.16,5400.0,17.16,17.16,17.15,17.16,5400.0
2005-05-05 11:15:00,17.16,17.22,17.16,17.22,9200.0,17.16,17.22,17.16,17.22,9200.0
2005-05-05 11:20:00,17.22,17.22,17.18,17.18,3400.0,17.22,17.22,17.18,17.18,3400.0
2005-05-05 11:25:00,17.2,17.2,17.13,17.17,5400.0,17.2,17.2,17.13,17.17,5400.0
2005-05-05 11:30:00,17.17,17.18,17.16,17.16,2000.0,17.17,17.18,17.16,17.16,2000.0
2005-05-05 11:35:00,17.16,17.17,17.15,17.16,2600.0,17.16,17.17,17.15,17.16,2600.0
2005-05-05 11:40:00,17.15,17.15,17.11,17.15,2100.0,17.15,17.15,17.11,17.15,2100.0
2005-05-05 11:45:00,17.15,17.15,17.14,17.14,900.0,17.15,17.15,17.14,17.14,900.0
2005-05-05 11:50:00,17.16,17.16,17.14,17.15,6000.0,17.16,17.16,17.14,17.15,6000.0
2005-05-05 11:55:00,17.15,17.15,17.15,17.15,200.0,17.15,17.15,17.15,17.15,200.0
2005-05-05 12:00:00,17.14,17.14,17.13,17.13,400.0,17.14,17.14,17.13,17.13,400.0
2005-05-05 12:05:00,17.14,17.14,17.14,17.14,200.0,17.14,17.14,17.14,17.14,200.0
2005-05-05 12:10:00,17.15,17.15,17.15,17.15,200.0,17.15,17.15,17.15,17.15,200.0
2005-05-05 12:15:00,17.14,17.15,17.13,17.13,1700.0,17.14,17.15,17.13,17.13,1700.0
2005-05-05 12:20:00,17.11,17.14,17.11,17.14,1300.0,17.11,17.14,17.11,17.14,1300.0
2005-05-05 12:25:00,17.14,17.14,17.13,17.13,200.0,17.14,17.14,17.13,17.13,200.0
2005-05-05 12:30:00,17.14,17.14,17.12,17.12,2700.0,17.14,17.14,17.12,17.12,2700.0
2005-05-05 12:35:00,17.12,17.12,17.01,17.01,12800.0,17.12,17.12,17.01,17.01,12800.0
2005-05-05 12:40:00,17.01,17.05,17.01,17.03,4400.0,17.01,17.05,17.01,17.03,4400.0
2005-05-05 12:45:00,17.04,17.04,16.98,16.99,12200.0,17.04,17.04,16.98,16.99,12200.0
2005-05-05 12:50:00,16.99,16.99,16.98,16.98,3100.0,16.99,16.99,16.98,16.98,3100.0
2005-05-05 12:55:00,16.98,16.99,16.92,16.92,6600.0,16.98,16.99,16.92,16.92,6600.0
2005-05-05 13:00:00,16.91,16.91,16.78,16.84,14500.0,16.91,16.91,16.78,16.84,14500.0
2005-05-05 13:05:00,16.85,16.91,16.85,16.91,10200.0,16.85,16.91,16.85,16.91,10200.0
2005-05-05 13:10:00,16.92,16.92,16.87,16.9,4500.0,16.92,16.92,16.87,16.9,4500.0
2005-05-05 13:15:00,16.9,16.9,16.84,16.84,7500.0,16.9,16.9,16.84,16.84,7500.0
2005-05-05 13:20:00,16.84,16.84,16.79,16.79,8000.0,16.84,16.84,16.79,16.79,8000.0
2005-05-05 13:25:00,16.8,16.8,16.74,16.76,7600.0,16.8,16.8,16.74,16.76,7600.0
2005-05-05 13:30:00,16.76,16.77,16.76,16.77,8800.0,16.76,16.77,16.76,16.77,8800.0
2005-05-05 13:35:00,16.76,16.83,16.76,16.77,13700.0,16.76,16.83,16.76,16.77,13700.0
2005-05-05 13:40:00,16.78,16.78,16.74,16.76,8800.0,16.78,16.78,16.74,16.76,8800.0
2005-05-05 13:45:00,16.78,16.78,16.75,16.78,9600.0,16.78,16.78,16.75,16.78,9600.0
2005-05-05 13:50:00,16.77,16.77,16.74,16.74,9300.0,16.77,16.77,16.74,16.74,9300.0
2005-05-05 13:55:00,16.75,16.75,16.7,16.7,24700.0,16.75,16.75,16.7,16.7,24700.0
2005-05-05 14:00:00,16.71,16.8,16.7,16.76,10800.0,16.71,16.8,16.7,16.76,10800.0
2005-05-05 14:05:00,16.76,16.84,16.76,16.8,9700.0,16.76,16.84,16.76,16.8,9700.0
2005-05-05 14:10:00,16.81,16.83,16.8,16.82,3500.0,16.81,16.83,16.8,16.82,3500.0
2005-05-05 14:15:00,16.82,16.82,16.82,16.82,7500.0,16.82,16.82,16.82,16.82,7500.0
2005-05-05 14:20:00,16.82,16.85,16.82,16.82,4700.0,16.82,16.85,16.82,16.82,4700.0
2005-05-05 14:25:00,16.82,16.82,16.79,16.79,1700.0,16.82,16.82,16.79,16.79,1700.0
2005-05-05 14:30:00,16.79,16.8,16.76,16.77,2900.0,16.79,16.8,16.76,16.77,2900.0
2005-05-05 14:35:00,16.76,16.8,16.74,16.8,5800.0,16.76,16.8,16.74,16.8,5800.0
2005-05-05 14:40:00,16.79,16.79,16.76,16.76,3300.0,16.79,16.79,16.76,16.76,3300.0
2005-05-05 14:45:00,16.77,16.77,16.74,16.76,6400.0,16.77,16.77,16.74,16.76,6400.0
2005-05-05 14:50:00,16.77,16.77,16.73,16.74,4000.0,16.77,16.77,16.73,16.74,4000.0
2005-05-05 14:55:00,16.73,16.76,16.73,16.75,2600.0,16.73,16.76,16.73,16.75,2600.0
2005-05-05 15:00:00,16.75,16.75,16.7,16.72,20800.0,16.75,16.75,16.7,16.72,20800.0
2005-05-05 15:05:00,16.72,16.73,16.7,16.73,6600.0,16.72,16.73,16.7,16.73,6600.0
2005-05-05 15:10:00,16.74,16.79,16.71,16.74,10000.0,16.74,16.79,16.71,16.74,10000.0
2005-05-05 15:15:00,16.74,16.74,16.72,16.73,2600.0,16.74,16.74,16.72,16.73,2600.0
2005-05-05 15:20:00,16.72,16.74,16.72,16.73,13900.0,16.72,16.74,16.72,16.73,13900.0
2005-05-05 15:25:00,16.73,16.74,16.72,16.73,11700.0,16.73,16.74,16.72,16.73,11700.0
2005-05-05 15:30:00,16.73,16.91,16.73,16.9,10800.0,16.73,16.91,16.73,16.9,10800.0
2005-05-05 15:35:00,16.9,16.95,16.84,16.85,12800.0,16.9,16.95,16.84,16.85,12800.0
2005-05-05 15:40:00,16.84,16.89,16.84,16.88,3900.0,16.84,16.89,16.84,16.88,3900.0
2005-05-05 15:45:00,16.87,16.87,16.85,16.85,5500.0,16.87,16.87,16.85,16.85,5500.0
2005-05-05 15:50:00,16.85,16.86,16.85,16.85,2700.0,16.85,16.86,16.85,16.85,2700.0
2005-05-05 15:55:00,16.85,16.86,16.82,16.86,39900.0,16.85,16.86,16.82,16.86,39900.0
2005-05-06 09:30:00,17.0,17.08,16.94,17.03,15600.0,17.0,17.08,16.94,17.03,15600.0
2005-05-06 09:35:00,16.99,17.0,16.94,17.0,12200.0,16.99,17.0,16.94,17.0,12200.0
2005-05-06 09:40:00,17.0,17.09,17.0,17.07,24900.0,17.0,17.09,17.0,17.07,24900.0
2005-05-06 09:45:00,17.07,17.13,17.07,17.11,14400.0,17.07,17.13,17.07,17.11,14400.0
2005-05-06 09:50:00,17.11,17.14,17.07,17.07,10900.0,17.11,17.14,17.07,17.07,10900.0
2005-05-06 09:55:00,17.09,17.09,17.05,17.06,1400.0,17.09,17.09,17.05,17.06,1400.0
2005-05-06 10:00:00,17.04,17.1,16.95,17.05,17500.0,17.04,17.1,16.95,17.05,17500.0
2005-05-06 10:05:00,17.05,17.05,16.93,17.01,13800.0,17.05,17.05,16.93,17.01,13800.0
2005-05-06 10:10:00,16.92,16.97,16.9,16.94,7400.0,16.92,16.97,16.9,16.94,7400.0
2005-05-06 10:15:00,16.97,17.0,16.96,17.0,2400.0,16.97,17.0,16.96,17.0,2400.0
2005-05-06 10:20:00,16.99,16.99,16.93,16.95,8700.0,16.99,16.99,16.93,16.95,8700.0
2005-05-06 10:25:00,16.93,16.97,16.91,16.94,6900.0,16.93,16.97,16.91,16.94,6900.0
2005-05-06 10:30:00,16.94,16.98,16.94,16.97,17500.0,16.94,16.98,16.94,16.97,17500.0
2005-05-06 10:35:00,16.97,16.97,16.96,16.97,3700.0,16.97,16.97,16.96,16.97,3700.0
2005-05-06 10:40:00,16.97,16.97,16.84,16.84,18500.0,16.97,16.97,16.84,16.84,18500.0
2005-05-06 10:45:00,16.84,16.88,16.84,16.86,4500.0,16.84,16.88,16.84,16.86,4500.0
2005-05-06 10:50:00,16.86,16.92,16.86,16.9,9700.0,16.86,16.92,16.86,16.9,9700.0
2005-05-06 10:55:00,16.93,16.93,16.91,16.92,5200.0,16.93,16.93,16.91,16.92,5200.0
2005-05-06 11:00:00,16.93,16.95,16.91,16.94,3200.0,16.93,16.95,16.91,16.94,3200.0
2005-05-06 11:05:00,16.93,16.96,16.93,16.96,3700.0,16.93,16.96,16.93,16.96,3700.0
2005-05-06 11:10:00,16.96,16.98,16.96,16.96,6400.0,16.96,16.98,16.96,16.96,6400.0
2005-05-06 11:15:00,16.96,16.96,16.93,16.95,3600.0,16.96,16.96,16.93,16.95,3600.0
2005-05-06 11:20:00,16.95,16.95,16.95,16.95,4300.0,16.95,16.95,16.95,16.95,4300.0
2005-05-06 11:25:00,16.95,16.96,16.93,16.93,12900.0,16.95,16.96,16.93,16.93,12900.0
2005-05-06 11:30:00,16.91,16.92,16.88,16.92,11900.0,16.91,16.92,16.88,16.92,11900.0
2005-05-06 11:35:00,16.9,16.91,16.9,16.9,5900.0,16.9,16.91,16.9,16.9,5900.0
2005-05-06 11:40:00,16.9,16.9,16.89,16.89,1900.0,16.9,16.9,16.89,16.89,1900.0
2005-05-06 11:45:00,16.89,16.91,16.88,16.89,6200.0,16.89,16.91,16.88,16.89,6200.0
2005-05-06 11:50:00,16.9,16.9,16.89,16.89,3400.0,16.9,16.9,16.89,16.89,3400.0
2005-05-06 11:55:00,16.89,16.9,16.85,16.86,6400.0,16.89,16.9,16.85,16.86,6400.0
2005-05-06 12:00:00,16.87,16.87,16.84,16.84,11400.0,16.87,16.87,16.84,16.84,11400.0
2005-05-06 12:05:00,16.84,16.88,16.83,16.84,6500.0,16.84,16.88,16.83,16.84,6500.0
2005-05-06 12:10:00,16.83,16.84,16.81,16.84,6500.0,16.83,16.84,16.81,16.84,6500.0
2005-05-06 12:15:00,16.83,16.83,16.82,16.83,5400.0,16.83,16.83,16.82,16.83,5400.0
2005-05-06 12:20:00,16.83,16.84,16.8,16.83,5000.0,16.83,16.84,16.8,16.83,5000.0
2005-05-06 12:25:00,16.84,16.84,16.77,16.82,12900.0,16.84,16.84,16.77,16.82,12900.0
2005-05-06 12:30:00,16.83,16.85,16.83,16.84,4800.0,16.83,16.85,16.83,16.84,4800.0
2005-05-06 12:35:00,16.85,16.85,16.84,16.85,3000.0,16.85,16.85,16.84,16.85,3000.0
2005-05-06 12:40:00,16.84,16.84,16.81,16.82,6000.0,16.84,16.84,16.81,16.82,6000.0
2005-05-06 12:45:00,16.84,16.85,16.82,16.85,900.0,16.84,16.85,16.82,16.85,900.0
2005-05-06 12:50:00,16.85,16.86,16.81,16.83,4300.0,16.85,16.86,16.81,16.83,4300.0
2005-05-06 12:55:00,16.84,16.86,16.84,16.86,4600.0,16.84,16.86,16.84,16.86,4600.0
2005-05-06 13:00:00,16.87,16.87,16.87,16.87,1500.0,16.87,16.87,16.87,16.87,1500.0
2005-05-06 13:05:00,16.87,16.87,16.87,16.87,4400.0,16.87,16.87,16.87,16.87,4400.0
2005-05-06 13:10:00,16.87,16.89,16.87,16.89,400.0,16.87,16.89,16.87,16.89,400.0
2005-05-06 13:15:00,16.89,16.91,16.89,16.9,5300.0,16.89,16.91,16.89,16.9,5300.0
2005-05-06 13:20:00,16.91,16.91,16.9,16.9,6700.0,16.91,16.91,16.9,16.9,6700.0
2005-05-06 13:25:00,16.92,16.92,16.89,16.9,6000.0,16.92,16.92,16.89,16.9,6000.0
2005-05-06 13:30:00,16.9,16.91,16.9,16.9,2800.0,16.9,16.91,16.9,16.9,2800.0
2005-05-06 13:35:00,16.9,16.92,16.9,16.9,3400.0,16.9,16.92,16.9,16.9,3400.0
2005-05-06 13:40:00,16.9,16.9,16.89,16.89,1100.0,16.9,16.9,16.89,16.89,1100.0
2005-05-06 13:45:00,16.92,16.92,16.9,16.91,2700.0,16.92,16.92,16.9,16.91,2700.0
2005-05-06 13:50:00,16.91,16.91,16.91,16.91,2000.0,16.91,16.91,16.91,16.91,2000.0
2005-05-06 13:55:00,16.9,16.91,16.9,16.91,300.0,16.9,16.91,16.9,16.91,300.0
2005-05-06 14:00:00,16.91,16.91,16.9,16.91,2900.0,16.91,16.91,16.9,16.91,2900.0
2005-05-06 14:05:00,16.91,16.91,16.89,16.9,12700.0,16.91,16.91,16.89,16.9,12700.0
2005-05-06 14:10:00,16.91,16.91,16.89,16.89,6300.0,16.91,16.91,16.89,16.89,6300.0
2005-05-06 14:15:00,16.89,16.91,16.88,16.89,9600.0,16.89,16.91,16.88,16.89,9600.0
2005-05-06 14:20:00,16.9,16.9,16.86,16.87,6300.0,16.9,16.9,16.86,16.87,6300.0
2005-05-06 14:25:00,16.88,16.89,16.85,16.86,8500.0,16.88,16.89,16.85,16.86,8500.0
2005-05-06 14:30:00,16.87,16.89,16.86,16.86,5200.0,16.87,16.89,16.86,16.86,5200.0
2005-05-06 14:35:00,16.87,16.89,16.87,16.87,3600.0,16.87,16.89,16.87,16.87,3600.0
2005-05-06 14:40:00,16.88,16.9,16.85,16.85,7200.0,16.88,16.9,16.85,16.85,7200.0
2005-05-06 14:45:00,16.85,16.9,16.83,16.9,7800.0,16.85,16.9,16.83,16.9,7800.0
2005-05-06 14:50:00,16.9,16.91,16.89,16.9,5300.0,16.9,16.91,16.89,16.9,5300.0
2005-05-06 14:55:00,16.9,16.9,16.9,16.9,1100.0,16.9,16.9,16.9,16.9,1100.0
2005-05-06 15:00:00,16.9,16.91,16.89,16.89,4500.0,16.9,16.91,16.89,16.89,4500.0
2005-05-06 15:05:00,16.89,16.89,16.86,16.87,2500.0,16.89,16.89,16.86,16.87,2500.0
2005-05-06 15:10:00,16.88,16.89,16.87,16.89,3100.0,16.88,16.89,16.87,16.89,3100.0
2005-05-06 15:15:00,16.87,16.91,16.87,16.9,4700.0,16.87,16.91,16.87,16.9,4700.0
2005-05-06 15:20:00,16.9,16.91,16.89,16.91,4700.0,16.9,16.91,16.89,16.91,4700.0
2005-05-06 15:25:00,16.9,16.9,16.89,16.89,5300.0,16.9,16.9,16.89,16.89,5300.0
2005-05-06 15:30:00,16.9,16.91,16.89,16.9,34400.0,16.9,16.91,16.89,16.9,34400.0
2005-05-06 15:35:00,16.9,16.9,16.89,16.9,5800.0,16.9,16.9,16.89,16.9,5800.0
2005-05-06 15:40:00,16.9,16.91,16.88,16.89,18200.0,16.9,16.91,16.88,16.89,18200.0
2005-05-06 15:45:00,16.9,16.91,16.89,16.9,16700.0,16.9,16.91,16.89,16.9,16700.0
2005-05-06 15:50:00,16.9,16.91,16.89,16.89,18000.0,16.9,16.91,16.89,16.89,18000.0
2005-05-06 15:55:00,16.89,16.92,16.89,16.92,17700.0,16.89,16.92,16.89,16.92,17700.0
2005-05-09 09:30:00,16.85,16.99,16.84,16.89,9000.0,16.85,16.99,16.84,16.89,9000.0
2005-05-09 09:35:00,16.88,16.89,16.87,16.87,3100.0,16.88,16.89,16.87,16.87,3100.0
2005-05-09 09:40:00,16.89,16.89,16.87,16.88,1400.0,16.89,16.89,16.87,16.88,1400.0
2005-05-09 09:45:00,16.88,16.88,16.79,16.79,5300.0,16.88,16.88,16.79,16.79,5300.0
2005-05-09 09:50:00,16.79,16.79,16.74,16.75,3000.0,16.79,16.79,16.74,16.75,3000.0
2005-05-09 09:55:00,16.77,16.77,16.76,16.76,3700.0,16.77,16.77,16.76,16.76,3700.0
2005-05-09 10:00:00,16.76,16.77,16.71,16.73,11200.0,16.76,16.77,16.71,16.73,11200.0
2005-05-09 10:05:00,16.73,16.75,16.72,16.74,5000.0,16.73,16.75,16.72,16.74,5000.0
2005-05-09 10:10:00,16.74,16.74,16.69,16.69,7900.0,16.74,16.74,16.69,16.69,7900.0
2005-05-09 10:15:00,16.71,16.71,16.67,16.68,7900.0,16.71,16.71,16.67,16.68,7900.0
2005-05-09 10:20:00,16.67,16.73,16.67,16.73,5600.0,16.67,16.73,16.67,16.73,5600.0
2005-05-09 10:25:00,16.74,16.75,16.73,16.73,2500.0,16.74,16.75,16.73,16.73,2500.0
2005-05-09 10:30:00,16.73,16.77,16.72,16.77,15200.0,16.73,16.77,16.72,16.77,15200.0
2005-05-09 10:35:00,16.77,16.82,16.77,16.78,6300.0,16.77,16.82,16.77,16.78,6300.0
2005-05-09 10:40:00,16.78,16.8,16.73,16.73,8100.0,16.78,16.8,16.73,16.73,8100.0
2005-05-09 10:45:00,16.73,16.77,16.72,16.77,6300.0,16.73,16.77,16.72,16.77,6300.0
2005-05-09 10:50:00,16.77,16.8,16.77,16.79,2800.0,16.77,16.8,16.77,16.79,2800.0
2005-05-09 10:55:00,16.79,16.81,16.78,16.79,4100.0,16.79,16.81,16.78,16.79,4100.0
2005-05-09 11:00:00,16.79,16.84,16.79,16.84,5900.0,16.79,16.84,16.79,16.84,5900.0
2005-05-09 11:05:00,16.84,16.84,16.81,16.81,2500.0,16.84,16.84,16.81,16.81,2500.0
2005-05-09 11:10:00,16.81,16.87,16.78,16.87,7300.0,16.81,16.87,16.78,16.87,7300.0
2005-05-09 11:15:00,16.87,16.87,16.84,16.84,35200.0,16.87,16.87,16.84,16.84,35200.0
2005-05-09 11:20:00,16.84,16.86,16.84,16.85,6900.0,16.84,16.86,16.84,16.85,6900.0
2005-05-09 11:25:00,16.85,16.85,16.79,16.79,17800.0,16.85,16.85,16.79,16.79,17800.0
2005-05-09 11:30:00,16.79,16.85,16.79,16.85,4200.0,16.79,16.85,16.79,16.85,4200.0
2005-05-09 11:35:00,16.84,16.86,16.82,16.84,5900.0,16.84,16.86,16.82,16.84,5900.0
2005-05-09 11:40:00,16.85,16.86,16.83,16.83,3400.0,16.85,16.86,16.83,16.83,3400.0
2005-05-09 11:45:00,16.83,16.86,16.83,16.85,8300.0,16.83,16.86,16.83,16.85,8300.0
2005-05-09 11:50:00,16.84,16.84,16.84,16.84,100.0,16.84,16.84,16.84,16.84,100.0
2005-05-09 11:55:00,16.85,16.85,16.83,16.83,12800.0,16.85,16.85,16.83,16.83,12800.0
2005-05-09 12:00:00,16.83,16.83,16.81,16.83,3000.0,16.83,16.83,16.81,16.83,3000.0
2005-05-09 12:05:00,16.83,16.83,16.81,16.81,2700.0,16.83,16.83,16.81,16.81,2700.0
2005-05-09 12:10:00,16.81,16.85,16.81,16.83,2300.0,16.81,16.85,16.81,16.83,2300.0
2005-05-09 12:15:00,16.83,16.84,16.8,16.83,5600.0,16.83,16.84,16.8,16.83,5600.0
2005-05-09 12:20:00,16.83,16.83,16.81,16.81,1200.0,16.83,16.83,16.81,16.81,1200.0
2005-05-09 12:25:00,16.81,16.81,16.79,16.79,3400.0,16.81,16.81,16.79,16.79,3400.0
2005-05-09 12:30:00,16.8,16.82,16.8,16.81,3100.0,16.8,16.82,16.8,16.81,3100.0
2005-05-09 12:35:00,16.81,16.81,16.79,16.81,5500.0,16.81,16.81,16.79,16.81,5500.0
2005-05-09 12:40:00,16.81,16.81,16.79,16.8,5900.0,16.81,16.81,16.79,16.8,5900.0
2005-05-09 12:45:00,16.8,16.82,16.79,16.8,4700.0,16.8,16.82,16.79,16.8,4700.0
2005-05-09 12:50:00,16.8,16.81,16.8,16.81,5500.0,16.8,16.81,16.8,16.81,5500.0
2005-05-09 12:55:00,16.81,16.81,16.81,16.81,4700.0,16.81,16.81,16.81,16.81,4700.0
2005-05-09 13:00:00,16.8,16.81,16.8,16.81,3400.0,16.8,16.81,16.8,16.81,3400.0
2005-05-09 13:05:00,16.81,16.82,16.8,16.81,4000.0,16.81,16.82,16.8,16.81,4000.0
2005-05-09 13:10:00,16.81,16.81,16.8,16.81,1800.0,16.81,16.81,16.8,16.81,1800.0
2005-05-09 13:15:00,16.81,16.82,16.81,16.82,5400.0,16.81,16.82,16.81,16.82,5400.0
2005-05-09 13:20:00,16.82,16.83,16.81,16.82,8100.0,16.82,16.83,16.81,16.82,8100.0
2005-05-09 13:25:00,16.82,16.82,16.81,16.81,2200.0,16.82,16.82,16.81,16.81,2200.0
2005-05-09 13:30:00,16.82,16.82,16.81,16.82,4900.0,16.82,16.82,16.81,16.82,4900.0
2005-05-09 13:35:00,16.8,16.83,16.8,16.83,700.0,16.8,16.83,16.8,16.83,700.0
2005-05-09 13:40:00,16.83,16.87,16.83,16.87,10900.0,16.83,16.87,16.83,16.87,10900.0
2005-05-09 13:45:00,16.88,16.92,16.88,16.91,6100.0,16.88,16.92,16.88,16.91,6100.0
2005-05-09 13:50:00,16.91,16.95,16.91,16.95,4400.0,16.91,16.95,16.91,16.95,4400.0
2005-05-09 13:55:00,16.93,16.98,16.93,16.98,8900.0,16.93,16.98,16.93,16.98,8900.0
2005-05-09 14:00:00,16.98,16.98,16.95,16.95,7000.0,16.98,16.98,16.95,16.95,7000.0
2005-05-09 14:05:00,16.96,16.96,16.95,16.95,2500.0,16.96,16.96,16.95,16.95,2500.0
2005-05-09 14:10:00,16.96,16.99,16.96,16.98,5800.0,16.96,16.99,16.96,16.98,5800.0
2005-05-09 14:15:00,16.98,16.99,16.96,16.97,4500.0,16.98,16.99,16.96,16.97,4500.0
2005-05-09 14:20:00,16.96,16.96,16.86,16.86,4900.0,16.96,16.96,16.86,16.86,4900.0
2005-05-09 14:25:00,16.86,16.92,16.86,16.89,3800.0,16.86,16.92,16.86,16.89,3800.0
2005-05-09 14:30:00,16.88,16.89,16.87,16.89,2400.0,16.88,16.89,16.87,16.89,2400.0
2005-05-09 14:35:00,16.9,16.9,16.87,16.87,600.0,16.9,16.9,16.87,16.87,600.0
2005-05-09 14:40:00,16.88,16.88,16.85,16.88,4800.0,16.88,16.88,16.85,16.88,4800.0
2005-05-09 14:45:00,16.88,16.88,16.85,16.85,3300.0,16.88,16.88,16.85,16.85,3300.0
2005-05-09 14:50:00,16.85,16.85,16.82,16.83,2900.0,16.85,16.85,16.82,16.83,2900.0
2005-05-09 14:55:00,16.84,16.86,16.82,16.84,12000.0,16.84,16.86,16.82,16.84,12000.0
2005-05-09 15:00:00,16.85,16.86,16.84,16.86,2100.0,16.85,16.86,16.84,16.86,2100.0
2005-05-09 15:05:00,16.86,16.86,16.79,16.81,4500.0,16.86,16.86,16.79,16.81,4500.0
2005-05-09 15:10:00,16.79,16.82,16.79,16.81,4000.0,16.79,16.82,16.79,16.81,4000.0
2005-05-09 15:15:00,16.82,16.85,16.82,16.84,3700.0,16.82,16.85,16.82,16.84,3700.0
2005-05-09 15:20:00,16.85,16.87,16.85,16.86,4200.0,16.85,16.87,16.85,16.86,4200.0
2005-05-09 15:25:00,16.86,16.86,16.84,16.85,4000.0,16.86,16.86,16.84,16.85,4000.0
2005-05-09 15:30:00,16.84,16.87,16.84,16.84,7900.0,16.84,16.87,16.84,16.84,7900.0
2005-05-09 15:35:00,16.83,16.84,16.79,16.8,10400.0,16.83,16.84,16.79,16.8,10400.0
2005-05-09 15:40:00,16.8,16.86,16.8,16.85,6700.0,16.8,16.86,16.8,16.85,6700.0
2005-05-09 15:45:00,16.85,16.85,16.82,16.82,11300.0,16.85,16.85,16.82,16.82,11300.0
2005-05-09 15:50:00,16.83,16.88,16.81,16.84,21900.0,16.83,16.88,16.81,16.84,21900.0
2005-05-09 15:55:00,16.85,16.87,16.83,16.84,11700.0,16.85,16.87,16.83,16.84,11700.0
2005-05-10 09:30:00,16.75,16.78,16.7,16.7,15900.0,16.75,16.78,16.7,16.7,15900.0
2005-05-10 09:35:00,16.71,16.76,16.71,16.73,4000.0,16.71,16.76,16.71,16.73,4000.0
2005-05-10 09:40:00,16.73,16.76,16.73,16.76,9200.0,16.73,16.76,16.73,16.76,9200.0
2005-05-10 09:45:00,16.76,16.76,16.73,16.73,8100.0,16.76,16.76,16.73,16.73,8100.0
2005-05-10 09:50:00,16.74,16.77,16.74,16.76,11800.0,16.74,16.77,16.74,16.76,11800.0
2005-05-10 09:55:00,16.75,16.77,16.75,16.75,6800.0,16.75,16.77,16.75,16.75,6800.0
2005-05-10 10:00:00,16.75,16.8,16.73,16.78,11400.0,16.75,16.8,16.73,16.78,11400.0
2005-05-10 10:05:00,16.78,16.8,16.74,16.75,10800.0,16.78,16.8,16.74,16.75,10800.0
2005-05-10 10:10:00,16.77,16.77,16.72,16.72,15300.0,16.77,16.77,16.72,16.72,15300.0
2005-05-10 10:15:00,16.72,16.74,16.71,16.73,6800.0,16.72,16.74,16.71,16.73,6800.0
2005-05-10 10:20:00,16.74,16.77,16.73,16.75,13100.0,16.74,16.77,16.73,16.75,13100.0
2005-05-10 10:25:00,16.77,16.77,16.74,16.75,1900.0,16.77,16.77,16.74,16.75,1900.0
2005-05-10 10:30:00,16.75,16.78,16.75,16.76,4300.0,16.75,16.78,16.75,16.76,4300.0
2005-05-10 10:35:00,16.76,16.77,16.75,16.75,7100.0,16.76,16.77,16.75,16.75,7100.0
2005-05-10 10:40:00,16.75,16.76,16.74,16.76,6900.0,16.75,16.76,16.74,16.76,6900.0
2005-05-10 10:45:00,16.76,16.78,16.76,16.78,3200.0,16.76,16.78,16.76,16.78,3200.0
2005-05-10 10:50:00,16.78,16.83,16.78,16.83,13400.0,16.78,16.83,16.78,16.83,13400.0
2005-05-10 10:55:00,16.83,16.83,16.79,16.8,4400.0,16.83,16.83,16.79,16.8,4400.0
2005-05-10 11:00:00,16.81,16.81,16.79,16.79,2700.0,16.81,16.81,16.79,16.79,2700.0
2005-05-10 11:05:00,16.78,16.78,16.77,16.77,1800.0,16.78,16.78,16.77,16.77,1800.0
2005-05-10 11:10:00,16.77,16.79,16.77,16.78,7900.0,16.77,16.79,16.77,16.78,7900.0
2005-05-10 11:15:00,16.79,16.79,16.78,16.79,1700.0,16.79,16.79,16.78,16.79,1700.0
2005-05-10 11:20:00,16.79,16.79,16.78,16.78,6700.0,16.79,16.79,16.78,16.78,6700.0
2005-05-10 11:25:00,16.78,16.78,16.76,16.77,7900.0,16.78,16.78,16.76,16.77,7900.0
2005-05-10 11:30:00,16.78,16.78,16.75,16.78,12100.0,16.78,16.78,16.75,16.78,12100.0
2005-05-10 11:35:00,16.78,16.78,16.77,16.78,300.0,16.78,16.78,16.77,16.78,300.0
2005-05-10 11:40:00,16.78,16.78,16.77,16.78,1000.0,16.78,16.78,16.77,16.78,1000.0
2005-05-10 11:45:00,16.78,16.78,16.75,16.75,3600.0,16.78,16.78,16.75,16.75,3600.0
2005-05-10 11:50:00,16.75,16.75,16.74,16.75,6100.0,16.75,16.75,16.74,16.75,6100.0
2005-05-10 11:55:00,16.74,16.76,16.74,16.75,21200.0,16.74,16.76,16.74,16.75,21200.0
2005-05-10 12:00:00,16.75,16.76,16.75,16.75,3900.0,16.75,16.76,16.75,16.75,3900.0
2005-05-10 12:05:00,16.76,16.76,16.75,16.75,1100.0,16.76,16.76,16.75,16.75,1100.0
2005-05-10 12:10:00,16.76,16.76,16.74,16.74,1900.0,16.76,16.76,16.74,16.74,1900.0
2005-05-10 12:15:00,16.75,16.76,16.73,16.75,3800.0,16.75,16.76,16.73,16.75,3800.0
2005-05-10 12:20:00,16.75,16.75,16.75,16.75,2500.0,16.75,16.75,16.75,16.75,2500.0
2005-05-10 12:25:00,16.76,16.77,16.75,16.76,9200.0,16.76,16.77,16.75,16.76,9200.0
2005-05-10 12:30:00,16.76,16.77,16.76,16.76,1800.0,16.76,16.77,16.76,16.76,1800.0
2005-05-10 12:35:00,16.77,16.77,16.76,16.76,9400.0,16.77,16.77,16.76,16.76,9400.0
2005-05-10 12:40:00,16.77,16.78,16.76,16.77,4500.0,16.77,16.78,16.76,16.77,4500.0
2005-05-10 12:45:00,16.78,16.78,16.76,16.77,4900.0,16.78,16.78,16.76,16.77,4900.0
2005-05-10 12:50:00,16.78,16.78,16.77,16.77,4000.0,16.78,16.78,16.77,16.77,4000.0
2005-05-10 12:55:00,16.77,16.82,16.77,16.79,11600.0,16.77,16.82,16.77,16.79,11600.0
2005-05-10 13:00:00,16.79,16.79,16.78,16.78,1300.0,16.79,16.79,16.78,16.78,1300.0
2005-05-10 13:05:00,16.78,16.79,16.77,16.79,4300.0,16.78,16.79,16.77,16.79,4300.0
2005-05-10 13:10:00,16.79,16.79,16.78,16.79,1100.0,16.79,16.79,16.78,16.79,1100.0
2005-05-10 13:15:00,16.79,16.79,16.78,16.79,1300.0,16.79,16.79,16.78,16.79,1300.0
2005-05-10 13:20:00,16.79,16.79,16.78,16.79,1500.0,16.79,16.79,16.78,16.79,1500.0
2005-05-10 13:25:00,16.79,16.8,16.79,16.8,10300.0,16.79,16.8,16.79,16.8,10300.0
2005-05-10 13:30:00,16.81,16.86,16.81,16.83,7700.0,16.81,16.86,16.81,16.83,7700.0
2005-05-10 13:35:00,16.83,16.85,16.83,16.84,2800.0,16.83,16.85,16.83,16.84,2800.0
2005-05-10 13:40:00,16.85,16.85,16.85,16.85,3200.0,16.85,16.85,16.85,16.85,3200.0
2005-05-10 13:45:00,16.85,16.85,16.84,16.85,1700.0,16.85,16.85,16.84,16.85,1700.0
2005-05-10 13:50:00,16.85,16.85,16.84,16.84,1600.0,16.85,16.85,16.84,16.84,1600.0
2005-05-10 13:55:00,16.84,16.84,16.83,16.84,1500.0,16.84,16.84,16.83,16.84,1500.0
2005-05-10 14:00:00,16.84,16.84,16.8,16.8,4200.0,16.84,16.84,16.8,16.8,4200.0
2005-05-10 14:05:00,16.8,16.8,16.78,16.78,6800.0,16.8,16.8,16.78,16.78,6800.0
2005-05-10 14:10:00,16.78,16.79,16.78,16.79,2200.0,16.78,16.79,16.78,16.79,2200.0
2005-05-10 14:15:00,16.79,16.79,16.78,16.78,4400.0,16.79,16.79,16.78,16.78,4400.0
2005-05-10 14:20:00,16.79,16.79,16.78,16.78,6400.0,16.79,16.79,16.78,16.78,6400.0
2005-05-10 14:25:00,16.79,16.79,16.78,16.78,1600.0,16.79,16.79,16.78,16.78,1600.0
2005-05-10 14:30:00,16.78,16.79,16.78,16.79,6900.0,16.78,16.79,16.78,16.79,6900.0
2005-05-10 14:35:00,16.8,16.8,16.75,16.75,16200.0,16.8,16.8,16.75,16.75,16200.0
2005-05-10 14:40:00,16.75,16.76,16.73,16.74,16600.0,16.75,16.76,16.73,16.74,16600.0
2005-05-10 14:45:00,16.75,16.76,16.74,16.74,12000.0,16.75,16.76,16.74,16.74,12000.0
2005-05-10 14:50:00,16.76,16.76,16.74,16.74,3500.0,16.76,16.76,16.74,16.74,3500.0
2005-05-10 14:55:00,16.75,16.76,16.74,16.75,12100.0,16.75,16.76,16.74,16.75,12100.0
2005-05-10 15:00:00,16.74,16.76,16.74,16.75,11500.0,16.74,16.76,16.74,16.75,11500.0
2005-05-10 15:05:00,16.75,16.76,16.74,16.76,7100.0,16.75,16.76,16.74,16.76,7100.0
2005-05-10 15:10:00,16.76,16.76,16.75,16.75,2500.0,16.76,16.76,16.75,16.75,2500.0
2005-05-10 15:15:00,16.75,16.76,16.75,16.75,7300.0,16.75,16.76,16.75,16.75,7300.0
2005-05-10 15:20:00,16.76,16.77,16.75,16.75,14700.0,16.76,16.77,16.75,16.75,14700.0
2005-05-10 15:25:00,16.76,16.77,16.75,16.76,11200.0,16.76,16.77,16.75,16.76,11200.0
2005-05-10 15:30:00,16.77,16.77,16.75,16.76,6800.0,16.77,16.77,16.75,16.76,6800.0
2005-05-10 15:35:00,16.77,16.77,16.76,16.76,11300.0,16.77,16.77,16.76,16.76,11300.0
2005-05-10 15:40:00,16.77,16.77,16.75,16.75,22500.0,16.77,16.77,16.75,16.75,22500.0
2005-05-10 15:45:00,16.75,16.77,16.75,16.76,30000.0,16.75,16.77,16.75,16.76,30000.0
2005-05-10 15:50:00,16.76,16.78,16.76,16.78,26200.0,16.76,16.78,16.76,16.78,26200.0
2005-05-10 15:55:00,16.78,16.84,16.78,16.82,28200.0,16.78,16.84,16.78,16.82,28200.0
2005-05-11 09:30:00,16.81,16.95,16.81,16.91,15600.0,16.81,16.95,16.81,16.91,15600.0
2005-05-11 09:35:00,16.95,16.98,16.91,16.96,10300.0,16.95,16.98,16.91,16.96,10300.0
2005-05-11 09:40:00,16.98,16.99,16.94,16.95,5700.0,16.98,16.99,16.94,16.95,5700.0
2005-05-11 09:45:00,16.97,16.98,16.94,16.98,5200.0,16.97,16.98,16.94,16.98,5200.0
2005-05-11 09:50:00,16.99,16.99,16.96,16.97,6000.0,16.99,16.99,16.96,16.97,6000.0
2005-05-11 09:55:00,16.97,16.98,16.93,16.94,10200.0,16.97,16.98,16.93,16.94,10200.0
2005-05-11 10:00:00,16.93,16.98,16.92,16.95,11500.0,16.93,16.98,16.92,16.95,11500.0
2005-05-11 10:05:00,16.97,16.97,16.94,16.95,5400.0,16.97,16.97,16.94,16.95,5400.0
2005-05-11 10:10:00,16.94,17.0,16.94,16.95,30500.0,16.94,17.0,16.94,16.95,30500.0
2005-05-11 10:15:00,16.95,16.95,16.9,16.91,11800.0,16.95,16.95,16.9,16.91,11800.0
2005-05-11 10:20:00,16.92,17.03,16.92,17.0,13500.0,16.92,17.03,16.92,17.0,13500.0
2005-05-11 10:25:00,17.0,17.0,16.99,16.99,8200.0,17.0,17.0,16.99,16.99,8200.0
2005-05-11 10:30:00,17.0,17.07,16.98,16.98,23000.0,17.0,17.07,16.98,16.98,23000.0
2005-05-11 10:35:00,16.98,17.03,16.97,17.02,9800.0,16.98,17.03,16.97,17.02,9800.0
2005-05-11 10:40:00,17.02,17.02,16.96,16.98,13900.0,17.02,17.02,16.96,16.98,13900.0
2005-05-11 10:45:00,16.99,17.02,16.98,17.01,13100.0,16.99,17.02,16.98,17.01,13100.0
2005-05-11 10:50:00,17.02,17.03,16.94,16.95,11600.0,17.02,17.03,16.94,16.95,11600.0
2005-05-11 10:55:00,16.96,17.0,16.93,17.0,5900.0,16.96,17.0,16.93,17.0,5900.0
2005-05-11 11:00:00,16.99,17.0,16.93,16.99,12200.0,16.99,17.0,16.93,16.99,12200.0
2005-05-11 11:05:00,17.0,17.0,16.92,16.96,5300.0,17.0,17.0,16.92,16.96,5300.0
2005-05-11 11:10:00,16.95,16.97,16.86,16.88,5400.0,16.95,16.97,16.86,16.88,5400.0
2005-05-11 11:15:00,16.9,16.92,16.9,16.9,2600.0,16.9,16.92,16.9,16.9,2600.0
2005-05-11 11:20:00,16.9,16.96,16.9,16.96,3800.0,16.9,16.96,16.9,16.96,3800.0
2005-05-11 11:25:00,16.95,16.98,16.95,16.98,3200.0,16.95,16.98,16.95,16.98,3200.0
2005-05-11 11:30:00,16.98,16.99,16.96,16.99,5200.0,16.98,16.99,16.96,16.99,5200.0
2005-05-11 11:35:00,16.97,16.98,16.94,16.94,1300.0,16.97,16.98,16.94,16.94,1300.0
2005-05-11 11:40:00,16.95,16.96,16.95,16.96,2300.0,16.95,16.96,16.95,16.96,2300.0
2005-05-11 11:45:00,16.97,17.01,16.97,17.0,4700.0,16.97,17.01,16.97,17.0,4700.0
2005-05-11 11:50:00,16.99,16.99,16.94,16.94,2400.0,16.99,16.99,16.94,16.94,2400.0
2005-05-11 11:55:00,16.96,16.96,16.96,16.96,1100.0,16.96,16.96,16.96,16.96,1100.0
2005-05-11 12:00:00,16.98,17.0,16.97,17.0,6200.0,16.98,17.0,16.97,17.0,6200.0
2005-05-11 12:05:00,16.98,16.99,16.8,16.96,17600.0,16.98,16.99,16.8,16.96,17600.0
2005-05-11 12:10:00,16.95,16.95,16.84,16.93,14300.0,16.95,16.95,16.84,16.93,14300.0
2005-05-11 12:15:00,16.92,16.95,16.89,16.92,4200.0,16.92,16.95,16.89,16.92,4200.0
2005-05-11 12:20:00,16.89,16.97,16.89,16.96,10100.0,16.89,16.97,16.89,16.96,10100.0
2005-05-11 12:25:00,16.97,16.97,16.96,16.96,2300.0,16.97,16.97,16.96,16.96,2300.0
2005-05-11 12:30:00,16.97,16.97,16.89,16.89,5200.0,16.97,16.97,16.89,16.89,5200.0
2005-05-11 12:35:00,16.9,16.9,16.88,16.88,1200.0,16.9,16.9,16.88,16.88,1200.0
2005-05-11 12:40:00,16.89,16.9,16.87,16.9,4600.0,16.89,16.9,16.87,16.9,4600.0
2005-05-11 12:45:00,16.9,16.9,16.86,16.89,4800.0,16.9,16.9,16.86,16.89,4800.0
2005-05-11 12:50:00,16.9,16.92,16.89,16.89,3000.0,16.9,16.92,16.89,16.89,3000.0
2005-05-11 12:55:00,16.91,16.91,16.89,16.89,3000.0,16.91,16.91,16.89,16.89,3000.0
2005-05-11 13:00:00,16.9,16.93,16.9,16.92,3400.0,16.9,16.93,16.9,16.92,3400.0
2005-05-11 13:05:00,16.93,16.93,16.91,16.92,2800.0,16.93,16.93,16.91,16.92,2800.0
2005-05-11 13:10:00,16.93,16.94,16.92,16.93,2500.0,16.93,16.94,16.92,16.93,2500.0
2005-05-11 13:15:00,16.94,16.94,16.92,16.93,4100.0,16.94,16.94,16.92,16.93,4100.0
2005-05-11 13:20:00,16.93,16.94,16.93,16.94,6000.0,16.93,16.94,16.93,16.94,6000.0
2005-05-11 13:25:00,16.95,16.97,16.95,16.97,1800.0,16.95,16.97,16.95,16.97,1800.0
2005-05-11 13:30:00,16.98,17.0,16.97,16.97,7400.0,16.98,17.0,16.97,16.97,7400.0
2005-05-11 13:35:00,16.97,16.99,16.96,16.98,4300.0,16.97,16.99,16.96,16.98,4300.0
2005-05-11 13:40:00,16.97,16.98,16.96,16.97,2600.0,16.97,16.98,16.96,16.97,2600.0
2005-05-11 13:45:00,16.98,17.0,16.96,16.99,6700.0,16.98,17.0,16.96,16.99,6700.0
2005-05-11 13:50:00,17.0,17.0,16.97,17.0,1800.0,17.0,17.0,16.97,17.0,1800.0
2005-05-11 13:55:00,16.99,17.02,16.99,17.02,2900.0,16.99,17.02,16.99,17.02,2900.0
2005-05-11 14:00:00,17.02,17.04,17.02,17.03,3100.0,17.02,17.04,17.02,17.03,3100.0
2005-05-11 14:05:00,17.03,17.05,17.03,17.04,5200.0,17.03,17.05,17.03,17.04,5200.0
2005-05-11 14:10:00,17.04,17.1,17.04,17.09,15000.0,17.04,17.1,17.04,17.09,15000.0
2005-05-11 14:15:00,17.09,17.21,17.09,17.21,23400.0,17.09,17.21,17.09,17.21,23400.0
2005-05-11 14:20:00,17.22,17.23,17.2,17.23,9600.0,17.22,17.23,17.2,17.23,9600.0
2005-05-11 14:25:00,17.23,17.24,17.23,17.23,6600.0,17.23,17.24,17.23,17.23,6600.0
2005-05-11 14:30:00,17.23,17.24,17.23,17.24,5200.0,17.23,17.24,17.23,17.24,5200.0
2005-05-11 14:35:00,17.24,17.24,17.23,17.23,3000.0,17.24,17.24,17.23,17.23,3000.0
2005-05-11 14:40:00,17.23,17.23,17.19,17.19,9200.0,17.23,17.23,17.19,17.19,9200.0
2005-05-11 14:45:00,17.18,17.19,17.14,17.15,23500.0,17.18,17.19,17.14,17.15,23500.0
2005-05-11 14:50:00,17.15,17.18,17.12,17.12,19000.0,17.15,17.18,17.12,17.12,19000.0
2005-05-11 14:55:00,17.13,17.13,17.08,17.08,9100.0,17.13,17.13,17.08,17.08,9100.0
2005-05-11 15:00:00,17.07,17.09,17.06,17.06,13100.0,17.07,17.09,17.06,17.06,13100.0
2005-05-11 15:05:00,17.08,17.08,17.03,17.08,9400.0,17.08,17.08,17.03,17.08,9400.0
2005-05-11 15:10:00,17.07,17.12,17.07,17.11,7100.0,17.07,17.12,17.07,17.11,7100.0
2005-05-11 15:15:00,17.11,17.12,17.1,17.11,4300.0,17.11,17.12,17.1,17.11,4300.0
2005-05-11 15:20:00,17.1,17.22,17.1,17.15,39000.0,17.1,17.22,17.1,17.15,39000.0
2005-05-11 15:25:00,17.15,17.15,17.13,17.14,8000.0,17.15,17.15,17.13,17.14,8000.0
2005-05-11 15:30:00,17.14,17.16,17.13,17.16,6600.0,17.14,17.16,17.13,17.16,6600.0
2005-05-11 15:35:00,17.16,17.23,17.16,17.21,31200.0,17.16,17.23,17.16,17.21,31200.0
2005-05-11 15:40:00,17.2,17.26,17.2,17.21,49600.0,17.2,17.26,17.2,17.21,49600.0
2005-05-11 15:45:00,17.22,17.22,17.14,17.22,26100.0,17.22,17.22,17.14,17.22,26100.0
2005-05-11 15:50:00,17.23,17.27,17.21,17.21,26500.0,17.23,17.27,17.21,17.21,26500.0
2005-05-11 15:55:00,17.22,17.27,17.2,17.27,52300.0,17.22,17.27,17.2,17.27,52300.0
2005-05-12 09:30:00,17.26,17.4,17.25,17.38,13200.0,17.26,17.4,17.25,17.38,13200.0
2005-05-12 09:35:00,17.38,17.38,17.26,17.33,35200.0,17.38,17.38,17.26,17.33,35200.0
2005-05-12 09:40:00,17.33,17.33,17.28,17.28,1000.0,17.33,17.33,17.28,17.28,1000.0
2005-05-12 09:45:00,17.28,17.28,17.19,17.19,9200.0,17.28,17.28,17.19,17.19,9200.0
2005-05-12 09:50:00,17.19,17.19,17.1,17.1,5500.0,17.19,17.19,17.1,17.1,5500.0
2005-05-12 09:55:00,17.1,17.1,17.05,17.05,5100.0,17.1,17.1,17.05,17.05,5100.0
2005-05-12 10:00:00,17.05,17.08,17.04,17.08,4200.0,17.05,17.08,17.04,17.08,4200.0
2005-05-12 10:05:00,17.08,17.09,17.04,17.04,7200.0,17.08,17.09,17.04,17.04,7200.0
2005-05-12 10:10:00,17.05,17.13,17.05,17.13,6100.0,17.05,17.13,17.05,17.13,6100.0
2005-05-12 10:15:00,17.14,17.26,17.13,17.26,5700.0,17.14,17.26,17.13,17.26,5700.0
2005-05-12 10:20:00,17.26,17.26,17.22,17.25,5400.0,17.26,17.26,17.22,17.25,5400.0
2005-05-12 10:25:00,17.24,17.24,17.18,17.18,2700.0,17.24,17.24,17.18,17.18,2700.0
2005-05-12 10:30:00,17.19,17.19,17.17,17.18,1800.0,17.19,17.19,17.17,17.18,1800.0
2005-05-12 10:35:00,17.17,17.26,17.17,17.23,6300.0,17.17,17.26,17.17,17.23,6300.0
2005-05-12 10:40:00,17.24,17.24,17.17,17.17,4900.0,17.24,17.24,17.17,17.17,4900.0
2005-05-12 10:45:00,17.18,17.18,17.12,17.12,6600.0,17.18,17.18,17.12,17.12,6600.0
2005-05-12 10:50:00,17.11,17.16,17.11,17.14,3800.0,17.11,17.16,17.11,17.14,3800.0
2005-05-12 10:55:00,17.13,17.14,17.03,17.14,8600.0,17.13,17.14,17.03,17.14,8600.0
2005-05-12 11:00:00,17.15,17.17,17.09,17.1,5600.0,17.15,17.17,17.09,17.1,5600.0
2005-05-12 11:05:00,17.11,17.11,17.07,17.1,5700.0,17.11,17.11,17.07,17.1,5700.0
2005-05-12 11:10:00,17.11,17.12,17.09,17.09,3400.0,17.11,17.12,17.09,17.09,3400.0
2005-05-12 11:15:00,17.07,17.12,17.07,17.11,3400.0,17.07,17.12,17.07,17.11,3400.0
2005-05-12 11:20:00,17.11,17.12,17.09,17.1,4800.0,17.11,17.12,17.09,17.1,4800.0
2005-05-12 11:25:00,17.1,17.12,17.08,17.08,1900.0,17.1,17.12,17.08,17.08,1900.0
2005-05-12 11:30:00,17.09,17.14,17.09,17.11,8200.0,17.09,17.14,17.09,17.11,8200.0
2005-05-12 11:35:00,17.09,17.11,17.09,17.11,4000.0,17.09,17.11,17.09,17.11,4000.0
2005-05-12 11:40:00,17.12,17.12,17.11,17.11,1200.0,17.12,17.12,17.11,17.11,1200.0
2005-05-12 11:45:00,17.11,17.11,17.06,17.09,11100.0,17.11,17.11,17.06,17.09,11100.0
2005-05-12 11:50:00,17.07,17.08,17.06,17.06,4100.0,17.07,17.08,17.06,17.06,4100.0
2005-05-12 11:55:00,17.06,17.07,17.03,17.07,9500.0,17.06,17.07,17.03,17.07,9500.0
2005-05-12 12:00:00,17.07,17.07,17.04,17.04,20000.0,17.07,17.07,17.04,17.04,20000.0
2005-05-12 12:05:00,17.05,17.06,17.02,17.03,10600.0,17.05,17.06,17.02,17.03,10600.0
2005-05-12 12:10:00,17.03,17.04,17.02,17.02,2500.0,17.03,17.04,17.02,17.02,2500.0
2005-05-12 12:15:00,17.03,17.04,17.02,17.02,2700.0,17.03,17.04,17.02,17.02,2700.0
2005-05-12 12:20:00,17.02,17.05,17.02,17.05,2800.0,17.02,17.05,17.02,17.05,2800.0
2005-05-12 12:25:00,17.03,17.04,17.01,17.01,9800.0,17.03,17.04,17.01,17.01,9800.0
2005-05-12 12:30:00,17.01,17.02,17.01,17.01,4100.0,17.01,17.02,17.01,17.01,4100.0
2005-05-12 12:35:00,17.01,17.01,16.99,17.01,14100.0,17.01,17.01,16.99,17.01,14100.0
2005-05-12 12:40:00,17.01,17.02,16.99,17.0,22000.0,17.01,17.02,16.99,17.0,22000.0
2005-05-12 12:45:00,16.99,16.99,16.95,16.96,4000.0,16.99,16.99,16.95,16.96,4000.0
2005-05-12 12:50:00,16.95,17.02,16.95,17.0,26300.0,16.95,17.02,16.95,17.0,26300.0
2005-05-12 12:55:00,17.02,17.02,17.0,17.0,8800.0,17.02,17.02,17.0,17.0,8800.0
2005-05-12 13:00:00,17.0,17.02,17.0,17.01,600.0,17.0,17.02,17.0,17.01,600.0
2005-05-12 13:05:00,17.01,17.03,17.01,17.03,1500.0,17.01,17.03,17.01,17.03,1500.0
2005-05-12 13:10:00,17.03,17.03,17.0,17.01,2100.0,17.03,17.03,17.0,17.01,2100.0
2005-05-12 13:15:00,17.02,17.02,17.01,17.01,800.0,17.02,17.02,17.01,17.01,800.0
2005-05-12 13:20:00,17.01,17.02,17.0,17.0,5900.0,17.01,17.02,17.0,17.0,5900.0
2005-05-12 13:25:00,17.0,17.02,16.99,17.0,5000.0,17.0,17.02,16.99,17.0,5000.0
2005-05-12 13:30:00,17.0,17.0,17.0,17.0,2300.0,17.0,17.0,17.0,17.0,2300.0
2005-05-12 13:35:00,16.99,16.99,16.95,16.95,3500.0,16.99,16.99,16.95,16.95,3500.0
2005-05-12 13:40:00,16.96,16.96,16.9,16.93,6100.0,16.96,16.96,16.9,16.93,6100.0
2005-05-12 13:45:00,16.92,16.92,16.85,16.85,11800.0,16.92,16.92,16.85,16.85,11800.0
2005-05-12 13:50:00,16.85,16.87,16.85,16.85,14900.0,16.85,16.87,16.85,16.85,14900.0
2005-05-12 13:55:00,16.85,16.85,16.8,16.83,17800.0,16.85,16.85,16.8,16.83,17800.0
2005-05-12 14:00:00,16.83,16.86,16.83,16.85,14100.0,16.83,16.86,16.83,16.85,14100.0
2005-05-12 14:05:00,16.85,16.86,16.81,16.84,8200.0,16.85,16.86,16.81,16.84,8200.0
2005-05-12 14:10:00,16.85,16.85,16.79,16.79,9000.0,16.85,16.85,16.79,16.79,9000.0
2005-05-12 14:15:00,16.79,16.83,16.79,16.83,5300.0,16.79,16.83,16.79,16.83,5300.0
2005-05-12 14:20:00,16.82,16.82,16.79,16.8,9100.0,16.82,16.82,16.79,16.8,9100.0
2005-05-12 14:25:00,16.8,16.81,16.78,16.81,17900.0,16.8,16.81,16.78,16.81,17900.0
2005-05-12 14:30:00,16.8,16.84,16.8,16.81,5800.0,16.8,16.84,16.8,16.81,5800.0
2005-05-12 14:35:00,16.81,16.84,16.81,16.82,4000.0,16.81,16.84,16.81,16.82,4000.0
2005-05-12 14:40:00,16.81,16.85,16.75,16.75,79400.0,16.81,16.85,16.75,16.75,79400.0
2005-05-12 14:45:00,16.75,16.77,16.69,16.76,33100.0,16.75,16.77,16.69,16.76,33100.0
2005-05-12 14:50:00,16.76,16.77,16.74,16.77,4500.0,16.76,16.77,16.74,16.77,4500.0
2005-05-12 14:55:00,16.77,16.77,16.75,16.76,10500.0,16.77,16.77,16.75,16.76,10500.0
2005-05-12 15:00:00,16.76,16.78,16.75,16.76,5500.0,16.76,16.78,16.75,16.76,5500.0
2005-05-12 15:05:00,16.75,16.79,16.75,16.79,2500.0,16.75,16.79,16.75,16.79,2500.0
2005-05-12 15:10:00,16.77,16.77,16.74,16.75,10000.0,16.77,16.77,16.74,16.75,10000.0
2005-05-12 15:15:00,16.76,16.79,16.75,16.75,8300.0,16.76,16.79,16.75,16.75,8300.0
2005-05-12 15:20:00,16.76,16.8,16.73,16.79,7300.0,16.76,16.8,16.73,16.79,7300.0
2005-05-12 15:25:00,16.79,16.8,16.78,16.8,2900.0,16.79,16.8,16.78,16.8,2900.0
2005-05-12 15:30:00,16.79,16.8,16.78,16.8,3800.0,16.79,16.8,16.78,16.8,3800.0
2005-05-12 15:35:00,16.79,16.79,16.78,16.79,5300.0,16.79,16.79,16.78,16.79,5300.0
2005-05-12 15:40:00,16.79,16.8,16.78,16.79,6300.0,16.79,16.8,16.78,16.79,6300.0
2005-05-12 15:45:00,16.79,16.8,16.76,16.8,10900.0,16.79,16.8,16.76,16.8,10900.0
2005-05-12 15:50:00,16.8,16.83,16.79,16.83,10700.0,16.8,16.83,16.79,16.83,10700.0
2005-05-12 15:55:00,16.82,16.85,16.79,16.84,47000.0,16.82,16.85,16.79,16.84,47000.0
2005-05-13 09:30:00,16.85,16.99,16.85,16.94,9400.0,16.85,16.99,16.85,16.94,9400.0
2005-05-13 09:35:00,16.97,17.0,16.9,16.99,10700.0,16.97,17.0,16.9,16.99,10700.0
2005-05-13 09:40:00,16.99,17.07,16.99,17.07,5700.0,16.99,17.07,16.99,17.07,5700.0
2005-05-13 09:45:00,17.08,17.12,17.05,17.08,15300.0,17.08,17.12,17.05,17.08,15300.0
2005-05-13 09:50:00,17.06,17.06,16.97,16.97,15100.0,17.06,17.06,16.97,16.97,15100.0
2005-05-13 09:55:00,16.94,17.05,16.93,17.03,12900.0,16.94,17.05,16.93,17.03,12900.0
2005-05-13 10:00:00,17.03,17.06,16.99,16.99,4400.0,17.03,17.06,16.99,16.99,4400.0
2005-05-13 10:05:00,16.98,17.15,16.98,17.15,7600.0,16.98,17.15,16.98,17.15,7600.0
2005-05-13 10:10:00,17.12,17.22,17.11,17.22,4800.0,17.12,17.22,17.11,17.22,4800.0
2005-05-13 10:15:00,17.23,17.23,17.2,17.22,5700.0,17.23,17.23,17.2,17.22,5700.0
2005-05-13 10:20:00,17.22,17.22,17.09,17.1,12400.0,17.22,17.22,17.09,17.1,12400.0
2005-05-13 10:25:00,17.1,17.15,17.08,17.08,19500.0,17.1,17.15,17.08,17.08,19500.0
2005-05-13 10:30:00,17.08,17.08,17.05,17.05,11100.0,17.08,17.08,17.05,17.05,11100.0
2005-05-13 10:35:00,17.05,17.07,17.05,17.07,3400.0,17.05,17.07,17.05,17.07,3400.0
2005-05-13 10:40:00,17.06,17.13,17.06,17.11,15400.0,17.06,17.13,17.06,17.11,15400.0
2005-05-13 10:45:00,17.12,17.2,17.04,17.2,71400.0,17.12,17.2,17.04,17.2,71400.0
2005-05-13 10:50:00,17.09,17.1,17.05,17.06,30900.0,17.09,17.1,17.05,17.06,30900.0
2005-05-13 10:55:00,17.06,17.08,17.05,17.08,34500.0,17.06,17.08,17.05,17.08,34500.0
2005-05-13 11:00:00,17.06,17.06,17.02,17.02,10800.0,17.06,17.06,17.02,17.02,10800.0
2005-05-13 11:05:00,17.03,17.05,17.03,17.04,4000.0,17.03,17.05,17.03,17.04,4000.0
2005-05-13 11:10:00,17.05,17.07,17.04,17.07,4100.0,17.05,17.07,17.04,17.07,4100.0
2005-05-13 11:15:00,17.08,17.08,17.03,17.05,17600.0,17.08,17.08,17.03,17.05,17600.0
2005-05-13 11:20:00,17.06,17.11,17.06,17.1,6500.0,17.06,17.11,17.06,17.1,6500.0
2005-05-13 11:25:00,17.1,17.14,17.1,17.14,4200.0,17.1,17.14,17.1,17.14,4200.0
2005-05-13 11:30:00,17.14,17.16,17.13,17.14,3900.0,17.14,17.16,17.13,17.14,3900.0
2005-05-13 11:35:00,17.13,17.14,17.13,17.13,33000.0,17.13,17.14,17.13,17.13,33000.0
2005-05-13 11:40:00,17.13,17.13,17.11,17.11,3000.0,17.13,17.13,17.11,17.11,3000.0
2005-05-13 11:45:00,17.11,17.11,17.1,17.1,8800.0,17.11,17.11,17.1,17.1,8800.0
2005-05-13 11:50:00,17.11,17.13,17.11,17.13,800.0,17.11,17.13,17.11,17.13,800.0
2005-05-13 11:55:00,17.12,17.16,17.12,17.14,7900.0,17.12,17.16,17.12,17.14,7900.0
2005-05-13 12:00:00,17.15,17.16,17.1,17.14,14700.0,17.15,17.16,17.1,17.14,14700.0
2005-05-13 12:05:00,17.15,17.18,17.15,17.17,4200.0,17.15,17.18,17.15,17.17,4200.0
2005-05-13 12:10:00,17.19,17.2,17.19,17.2,7100.0,17.19,17.2,17.19,17.2,7100.0
2005-05-13 12:15:00,17.2,17.25,17.2,17.25,24300.0,17.2,17.25,17.2,17.25,24300.0
2005-05-13 12:20:00,17.25,17.26,17.24,17.24,8400.0,17.25,17.26,17.24,17.24,8400.0
2005-05-13 12:25:00,17.25,17.25,17.23,17.24,19000.0,17.25,17.25,17.23,17.24,19000.0
2005-05-13 12:30:00,17.25,17.25,17.19,17.19,9600.0,17.25,17.25,17.19,17.19,9600.0
2005-05-13 12:35:00,17.19,17.2,17.18,17.19,16100.0,17.19,17.2,17.18,17.19,16100.0
2005-05-13 12:40:00,17.2,17.2,17.19,17.19,7800.0,17.2,17.2,17.19,17.19,7800.0
2005-05-13 12:45:00,17.2,17.21,17.2,17.21,1100.0,17.2,17.21,17.2,17.21,1100.0
2005-05-13 12:50:00,17.2,17.21,17.17,17.2,23700.0,17.2,17.21,17.17,17.2,23700.0
2005-05-13 12:55:00,17.2,17.21,17.18,17.18,8300.0,17.2,17.21,17.18,17.18,8300.0
2005-05-13 13:00:00,17.19,17.19,17.13,17.14,14800.0,17.19,17.19,17.13,17.14,14800.0
2005-05-13 13:05:00,17.13,17.2,17.13,17.14,8800.0,17.13,17.2,17.13,17.14,8800.0
2005-05-13 13:10:00,17.15,17.15,17.13,17.14,3200.0,17.15,17.15,17.13,17.14,3200.0
2005-05-13 13:15:00,17.14,17.14,17.12,17.12,1400.0,17.14,17.14,17.12,17.12,1400.0
2005-05-13 13:20:00,17.13,17.13,17.09,17.09,3500.0,17.13,17.13,17.09,17.09,3500.0
2005-05-13 13:25:00,17.11,17.11,17.09,17.1,2300.0,17.11,17.11,17.09,17.1,2300.0
2005-05-13 13:30:00,17.1,17.11,17.1,17.11,7300.0,17.1,17.11,17.1,17.11,7300.0
2005-05-13 13:35:00,17.1,17.11,17.1,17.11,1400.0,17.1,17.11,17.1,17.11,1400.0
2005-05-13 13:40:00,17.11,17.11,17.06,17.06,7000.0,17.11,17.11,17.06,17.06,7000.0
2005-05-13 13:45:00,17.05,17.09,17.03,17.09,10500.0,17.05,17.09,17.03,17.09,10500.0
2005-05-13 13:50:00,17.07,17.12,17.07,17.1,19600.0,17.07,17.12,17.07,17.1,19600.0
2005-05-13 13:55:00,17.1,17.12,17.07,17.1,11000.0,17.1,17.12,17.07,17.1,11000.0
2005-05-13 14:00:00,17.08,17.1,17.05,17.1,7700.0,17.08,17.1,17.05,17.1,7700.0
2005-05-13 14:05:00,17.1,17.15,17.07,17.07,9400.0,17.1,17.15,17.07,17.07,9400.0
2005-05-13 14:10:00,17.08,17.11,17.08,17.08,1500.0,17.08,17.11,17.08,17.08,1500.0
2005-05-13 14:15:00,17.08,17.08,16.97,16.98,6700.0,17.08,17.08,16.97,16.98,6700.0
2005-05-13 14:20:00,16.99,17.03,16.99,17.02,2200.0,16.99,17.03,16.99,17.02,2200.0
2005-05-13 14:25:00,17.03,17.06,17.03,17.05,5000.0,17.03,17.06,17.03,17.05,5000.0
2005-05-13 14:30:00,17.05,17.05,16.95,16.99,11300.0,17.05,17.05,16.95,16.99,11300.0
2005-05-13 14:35:00,16.98,17.01,16.92,17.01,13700.0,16.98,17.01,16.92,17.01,13700.0
2005-05-13 14:40:00,17.01,17.05,16.99,17.0,13900.0,17.01,17.05,16.99,17.0,13900.0
2005-05-13 14:45:00,16.99,17.01,16.95,16.95,7900.0,16.99,17.01,16.95,16.95,7900.0
2005-05-13 14:50:00,16.96,16.99,16.93,16.98,10200.0,16.96,16.99,16.93,16.98,10200.0
2005-05-13 14:55:00,16.99,16.99,16.95,16.95,6200.0,16.99,16.99,16.95,16.95,6200.0
2005-05-13 15:00:00,16.96,16.97,16.94,16.96,5200.0,16.96,16.97,16.94,16.96,5200.0
2005-05-13 15:05:00,16.97,17.06,16.97,17.06,6600.0,16.97,17.06,16.97,17.06,6600.0
2005-05-13 15:10:00,17.06,17.1,17.06,17.1,4700.0,17.06,17.1,17.06,17.1,4700.0
2005-05-13 15:15:00,17.1,17.1,17.09,17.1,4800.0,17.1,17.1,17.09,17.1,4800.0
2005-05-13 15:20:00,17.1,17.15,17.1,17.14,12300.0,17.1,17.15,17.1,17.14,12300.0
2005-05-13 15:25:00,17.15,17.15,17.14,17.14,2000.0,17.15,17.15,17.14,17.14,2000.0
2005-05-13 15:30:00,17.15,17.15,17.14,17.14,7300.0,17.15,17.15,17.14,17.14,7300.0
2005-05-13 15:35:00,17.14,17.15,17.1,17.12,7900.0,17.14,17.15,17.1,17.12,7900.0
2005-05-13 15:40:00,17.13,17.14,17.05,17.05,7900.0,17.13,17.14,17.05,17.05,7900.0
2005-05-13 15:45:00,17.05,17.06,17.03,17.06,11700.0,17.05,17.06,17.03,17.06,11700.0
2005-05-13 15:50:00,17.06,17.09,17.05,17.09,14200.0,17.06,17.09,17.05,17.09,14200.0
2005-05-13 15:55:00,17.08,17.15,17.04,17.15,47000.0,17.08,17.15,17.04,17.15,47000.0
2005-05-16 09:30:00,17.05,17.24,17.05,17.17,27800.0,17.05,17.24,17.05,17.17,27800.0
2005-05-16 09:35:00,17.17,17.21,17.14,17.2,25700.0,17.17,17.21,17.14,17.2,25700.0
2005-05-16 09:40:00,17.21,17.27,17.2,17.25,45900.0,17.21,17.27,17.2,17.25,45900.0
2005-05-16 09:45:00,17.27,17.32,17.24,17.29,21100.0,17.27,17.32,17.24,17.29,21100.0
2005-05-16 09:50:00,17.29,17.32,17.29,17.31,22500.0,17.29,17.32,17.29,17.31,22500.0
2005-05-16 09:55:00,17.31,17.31,17.25,17.29,11800.0,17.31,17.31,17.25,17.29,11800.0
2005-05-16 10:00:00,17.29,17.3,17.26,17.3,10300.0,17.29,17.3,17.26,17.3,10300.0
2005-05-16 10:05:00,17.3,17.3,17.2,17.22,10200.0,17.3,17.3,17.2,17.22,10200.0
2005-05-16 10:10:00,17.22,17.26,17.22,17.26,6500.0,17.22,17.26,17.22,17.26,6500.0
2005-05-16 10:15:00,17.26,17.28,17.25,17.28,8400.0,17.26,17.28,17.25,17.28,8400.0
2005-05-16 10:20:00,17.3,17.3,17.25,17.25,1700.0,17.3,17.3,17.25,17.25,1700.0
2005-05-16 10:25:00,17.24,17.25,17.22,17.25,7300.0,17.24,17.25,17.22,17.25,7300.0
2005-05-16 10:30:00,17.25,17.25,17.24,17.24,1200.0,17.25,17.25,17.24,17.24,1200.0
2005-05-16 10:35:00,17.25,17.29,17.24,17.28,6400.0,17.25,17.29,17.24,17.28,6400.0
2005-05-16 10:40:00,17.28,17.3,17.26,17.3,8200.0,17.28,17.3,17.26,17.3,8200.0
2005-05-16 10:45:00,17.3,17.31,17.28,17.29,6900.0,17.3,17.31,17.28,17.29,6900.0
2005-05-16 10:50:00,17.3,17.31,17.28,17.3,5300.0,17.3,17.31,17.28,17.3,5300.0
2005-05-16 10:55:00,17.28,17.31,17.28,17.3,6300.0,17.28,17.31,17.28,17.3,6300.0
2005-05-16 11:00:00,17.29,17.29,17.25,17.26,41800.0,17.29,17.29,17.25,17.26,41800.0
2005-05-16 11:05:00,17.26,17.27,17.26,17.26,800.0,17.26,17.27,17.26,17.26,800.0
2005-05-16 11:10:00,17.26,17.27,17.26,17.26,1200.0,17.26,17.27,17.26,17.26,1200.0
2005-05-16 11:15:00,17.26,17.28,17.26,17.28,3300.0,17.26,17.28,17.26,17.28,3300.0
2005-05-16 11:20:00,17.27,17.29,17.27,17.28,22400.0,17.27,17.29,17.27,17.28,22400.0
2005-05-16 11:25:00,17.28,17.28,17.25,17.26,4700.0,17.28,17.28,17.25,17.26,4700.0
2005-05-16 11:30:00,17.25,17.26,17.25,17.26,14000.0,17.25,17.26,17.25,17.26,14000.0
2005-05-16 11:35:00,17.25,17.26,17.25,17.25,9900.0,17.25,17.26,17.25,17.25,9900.0
2005-05-16 11:40:00,17.25,17.25,17.25,17.25,8100.0,17.25,17.25,17.25,17.25,8100.0
2005-05-16 11:45:00,17.25,17.25,17.2,17.2,16100.0,17.25,17.25,17.2,17.2,16100.0
2005-05-16 11:50:00,17.2,17.21,17.18,17.2,4700.0,17.2,17.21,17.18,17.2,4700.0
2005-05-16 11:55:00,17.2,17.2,17.18,17.18,4600.0,17.2,17.2,17.18,17.18,4600.0
2005-05-16 12:00:00,17.18,17.2,17.18,17.19,6000.0,17.18,17.2,17.18,17.19,6000.0
2005-05-16 12:05:00,17.18,17.18,17.15,17.17,8500.0,17.18,17.18,17.15,17.17,8500.0
2005-05-16 12:10:00,17.14,17.15,17.14,17.14,2900.0,17.14,17.15,17.14,17.14,2900.0
2005-05-16 12:15:00,17.14,17.14,17.13,17.13,14600.0,17.14,17.14,17.13,17.13,14600.0
2005-05-16 12:20:00,17.14,17.14,17.12,17.12,15000.0,17.14,17.14,17.12,17.12,15000.0
2005-05-16 12:25:00,17.12,17.14,17.11,17.11,6000.0,17.12,17.14,17.11,17.11,6000.0
2005-05-16 12:30:00,17.12,17.13,17.12,17.13,7000.0,17.12,17.13,17.12,17.13,7000.0
2005-05-16 12:35:00,17.13,17.13,17.1,17.11,8800.0,17.13,17.13,17.1,17.11,8800.0
2005-05-16 12:40:00,17.11,17.12,17.1,17.12,8100.0,17.11,17.12,17.1,17.12,8100.0
2005-05-16 12:45:00,17.1,17.12,17.1,17.1,5300.0,17.1,17.12,17.1,17.1,5300.0
2005-05-16 12:50:00,17.1,17.13,17.09,17.11,11100.0,17.1,17.13,17.09,17.11,11100.0
2005-05-16 12:55:00,17.12,17.19,17.12,17.19,9300.0,17.12,17.19,17.12,17.19,9300.0
2005-05-16 13:00:00,17.19,17.19,17.16,17.18,6300.0,17.19,17.19,17.16,17.18,6300.0
2005-05-16 13:05:00,17.14,17.15,17.13,17.13,2400.0,17.14,17.15,17.13,17.13,2400.0
2005-05-16 13:10:00,17.12,17.14,17.1,17.14,1900.0,17.12,17.14,17.1,17.14,1900.0
2005-05-16 13:15:00,17.13,17.16,17.13,17.16,2400.0,17.13,17.16,17.13,17.16,2400.0
2005-05-16 13:20:00,17.17,17.2,17.17,17.2,2200.0,17.17,17.2,17.17,17.2,2200.0
2005-05-16 13:25:00,17.2,17.2,17.17,17.19,5400.0,17.2,17.2,17.17,17.19,5400.0
2005-05-16 13:30:00,17.19,17.19,17.17,17.18,8000.0,17.19,17.19,17.17,17.18,8000.0
2005-05-16 13:35:00,17.18,17.2,17.18,17.2,2300.0,17.18,17.2,17.18,17.2,2300.0
2005-05-16 13:40:00,17.2,17.2,17.19,17.2,6900.0,17.2,17.2,17.19,17.2,6900.0
2005-05-16 13:45:00,17.19,17.21,17.19,17.19,4600.0,17.19,17.21,17.19,17.19,4600.0
2005-05-16 13:50:00,17.19,17.2,17.19,17.19,2000.0,17.19,17.2,17.19,17.19,2000.0
2005-05-16 13:55:00,17.19,17.2,17.18,17.18,2500.0,17.19,17.2,17.18,17.18,2500.0
2005-05-16 14:00:00,17.17,17.19,17.16,17.16,8000.0,17.17,17.19,17.16,17.16,8000.0
2005-05-16 14:05:00,17.17,17.18,17.12,17.12,11100.0,17.17,17.18,17.12,17.12,11100.0
2005-05-16 14:10:00,17.12,17.13,17.1,17.1,1700.0,17.12,17.13,17.1,17.1,1700.0
2005-05-16 14:15:00,17.1,17.14,17.1,17.11,1400.0,17.1,17.14,17.1,17.11,1400.0
2005-05-16 14:20:00,17.12,17.12,17.1,17.1,9700.0,17.12,17.12,17.1,17.1,9700.0
2005-05-16 14:25:00,17.1,17.11,17.1,17.1,11700.0,17.1,17.11,17.1,17.1,11700.0
2005-05-16 14:30:00,17.1,17.11,17.1,17.1,5700.0,17.1,17.11,17.1,17.1,5700.0
2005-05-16 14:35:00,17.12,17.13,17.1,17.1,7700.0,17.12,17.13,17.1,17.1,7700.0
2005-05-16 14:40:00,17.1,17.11,17.09,17.1,4600.0,17.1,17.11,17.09,17.1,4600.0
2005-05-16 14:45:00,17.1,17.14,17.1,17.13,4800.0,17.1,17.14,17.1,17.13,4800.0
2005-05-16 14:50:00,17.13,17.15,17.13,17.14,1300.0,17.13,17.15,17.13,17.14,1300.0
2005-05-16 14:55:00,17.14,17.14,17.12,17.12,6400.0,17.14,17.14,17.12,17.12,6400.0
2005-05-16 15:00:00,17.12,17.17,17.11,17.16,10700.0,17.12,17.17,17.11,17.16,10700.0
2005-05-16 15:05:00,17.15,17.18,17.15,17.18,4000.0,17.15,17.18,17.15,17.18,4000.0
2005-05-16 15:10:00,17.18,17.18,17.17,17.17,2000.0,17.18,17.18,17.17,17.17,2000.0
2005-05-16 15:15:00,17.18,17.18,17.16,17.18,9200.0,17.18,17.18,17.16,17.18,9200.0
2005-05-16 15:20:00,17.18,17.2,17.18,17.2,12700.0,17.18,17.2,17.18,17.2,12700.0
2005-05-16 15:25:00,17.2,17.2,17.18,17.2,20700.0,17.2,17.2,17.18,17.2,20700.0
2005-05-16 15:30:00,17.2,17.2,17.18,17.18,4900.0,17.2,17.2,17.18,17.18,4900.0
2005-05-16 15:35:00,17.18,17.21,17.18,17.21,38900.0,17.18,17.21,17.18,17.21,38900.0
2005-05-16 15:40:00,17.21,17.22,17.2,17.22,21300.0,17.21,17.22,17.2,17.22,21300.0
2005-05-16 15:45:00,17.22,17.24,17.22,17.24,11200.0,17.22,17.24,17.22,17.24,11200.0
2005-05-16 15:50:00,17.23,17.24,17.19,17.2,20700.0,17.23,17.24,17.19,17.2,20700.0
2005-05-16 15:55:00,17.2,17.22,17.19,17.2,51000.0,17.2,17.22,17.19,17.2,51000.0
2005-05-17 09:30:00,17.2,17.2,17.0,17.01,14800.0,17.2,17.2,17.0,17.01,14800.0
2005-05-17 09:35:00,17.01,17.06,17.01,17.06,6300.0,17.01,17.06,17.01,17.06,6300.0
2005-05-17 09:40:00,17.06,17.13,17.06,17.12,9600.0,17.06,17.13,17.06,17.12,9600.0
2005-05-17 09:45:00,17.14,17.15,17.12,17.15,2600.0,17.14,17.15,17.12,17.15,2600.0
2005-05-17 09:50:00,17.15,17.2,17.15,17.19,9200.0,17.15,17.2,17.15,17.19,9200.0
2005-05-17 09:55:00,17.19,17.2,17.18,17.2,10600.0,17.19,17.2,17.18,17.2,10600.0
2005-05-17 10:00:00,17.19,17.2,17.18,17.19,3800.0,17.19,17.2,17.18,17.19,3800.0
2005-05-17 10:05:00,17.2,17.2,17.19,17.19,2300.0,17.2,17.2,17.19,17.19,2300.0
2005-05-17 10:10:00,17.19,17.19,17.19,17.19,1500.0,17.19,17.19,17.19,17.19,1500.0
2005-05-17 10:15:00,17.19,17.19,17.16,17.16,6100.0,17.19,17.19,17.16,17.16,6100.0
2005-05-17 10:20:00,17.16,17.17,17.15,17.16,4800.0,17.16,17.17,17.15,17.16,4800.0
2005-05-17 10:25:00,17.16,17.17,17.1,17.12,3700.0,17.16,17.17,17.1,17.12,3700.0
2005-05-17 10:30:00,17.12,17.13,17.12,17.13,3100.0,17.12,17.13,17.12,17.13,3100.0
2005-05-17 10:35:00,17.13,17.14,17.13,17.13,2700.0,17.13,17.14,17.13,17.13,2700.0
2005-05-17 10:40:00,17.14,17.14,17.13,17.14,900.0,17.14,17.14,17.13,17.14,900.0
2005-05-17 10:45:00,17.14,17.17,17.14,17.17,2700.0,17.14,17.17,17.14,17.17,2700.0
2005-05-17 10:50:00,17.17,17.18,17.17,17.17,2000.0,17.17,17.18,17.17,17.17,2000.0
2005-05-17 10:55:00,17.17,17.18,17.17,17.18,1500.0,17.17,17.18,17.17,17.18,1500.0
2005-05-17 11:00:00,17.17,17.2,17.17,17.2,2900.0,17.17,17.2,17.17,17.2,2900.0
2005-05-17 11:05:00,17.2,17.2,17.19,17.2,3600.0,17.2,17.2,17.19,17.2,3600.0
2005-05-17 11:10:00,17.19,17.2,17.19,17.2,4100.0,17.19,17.2,17.19,17.2,4100.0
2005-05-17 11:15:00,17.19,17.2,17.19,17.19,1800.0,17.19,17.2,17.19,17.19,1800.0
2005-05-17 11:20:00,17.19,17.2,17.17,17.2,3400.0,17.19,17.2,17.17,17.2,3400.0
2005-05-17 11:25:00,17.2,17.2,17.18,17.18,900.0,17.2,17.2,17.18,17.18,900.0
2005-05-17 11:30:00,17.18,17.19,17.18,17.19,200.0,17.18,17.19,17.18,17.19,200.0
2005-05-17 11:35:00,17.19,17.2,17.19,17.2,2700.0,17.19,17.2,17.19,17.2,2700.0
2005-05-17 11:40:00,17.19,17.2,17.19,17.2,1200.0,17.19,17.2,17.19,17.2,1200.0
2005-05-17 11:45:00,17.2,17.21,17.19,17.2,6200.0,17.2,17.21,17.19,17.2,6200.0
2005-05-17 11:50:00,17.21,17.22,17.19,17.19,1600.0,17.21,17.22,17.19,17.19,1600.0
2005-05-17 11:55:00,17.19,17.19,17.19,17.19,300.0,17.19,17.19,17.19,17.19,300.0
2005-05-17 12:00:00,17.19,17.2,17.19,17.19,2000.0,17.19,17.2,17.19,17.19,2000.0
2005-05-17 12:05:00,17.18,17.18,17.17,17.17,16600.0,17.18,17.18,17.17,17.17,16600.0
2005-05-17 12:10:00,17.18,17.18,17.17,17.18,2000.0,17.18,17.18,17.17,17.18,2000.0
2005-05-17 12:15:00,17.17,17.18,17.17,17.17,1600.0,17.17,17.18,17.17,17.17,1600.0
2005-05-17 12:20:00,17.17,17.18,17.17,17.18,1400.0,17.17,17.18,17.17,17.18,1400.0
2005-05-17 12:25:00,17.17,17.18,17.17,17.17,1200.0,17.17,17.18,17.17,17.17,1200.0
2005-05-17 12:30:00,17.17,17.17,17.17,17.17,1700.0,17.17,17.17,17.17,17.17,1700.0
2005-05-17 12:35:00,17.17,17.18,17.17,17.17,1100.0,17.17,17.18,17.17,17.17,1100.0
2005-05-17 12:40:00,17.17,17.17,17.14,17.17,6800.0,17.17,17.17,17.14,17.17,6800.0
2005-05-17 12:45:00,17.17,17.18,17.17,17.17,2100.0,17.17,17.18,17.17,17.17,2100.0
2005-05-17 12:50:00,17.17,17.17,17.16,17.17,2800.0,17.17,17.17,17.16,17.17,2800.0
2005-05-17 12:55:00,17.16,17.16,17.14,17.14,1000.0,17.16,17.16,17.14,17.14,1000.0
2005-05-17 13:00:00,17.14,17.15,17.14,17.14,1600.0,17.14,17.15,17.14,17.14,1600.0
2005-05-17 13:05:00,17.13,17.13,17.11,17.11,8000.0,17.13,17.13,17.11,17.11,8000.0
2005-05-17 13:10:00,17.1,17.1,17.09,17.09,2100.0,17.1,17.1,17.09,17.09,2100.0
2005-05-17 13:15:00,17.09,17.1,17.09,17.1,7400.0,17.09,17.1,17.09,17.1,7400.0
2005-05-17 13:20:00,17.09,17.1,17.09,17.09,1700.0,17.09,17.1,17.09,17.09,1700.0
2005-05-17 13:25:00,17.1,17.1,17.09,17.09,3100.0,17.1,17.1,17.09,17.09,3100.0
2005-05-17 13:30:00,17.11,17.13,17.11,17.12,22300.0,17.11,17.13,17.11,17.12,22300.0
2005-05-17 13:35:00,17.11,17.11,17.08,17.09,1300.0,17.11,17.11,17.08,17.09,1300.0
2005-05-17 13:40:00,17.09,17.09,17.06,17.07,7100.0,17.09,17.09,17.06,17.07,7100.0
2005-05-17 13:45:00,17.07,17.1,17.06,17.06,4600.0,17.07,17.1,17.06,17.06,4600.0
2005-05-17 13:50:00,17.05,17.07,17.05,17.07,4400.0,17.05,17.07,17.05,17.07,4400.0
2005-05-17 13:55:00,17.08,17.1,17.08,17.1,6700.0,17.08,17.1,17.08,17.1,6700.0
2005-05-17 14:00:00,17.1,17.11,17.09,17.09,9100.0,17.1,17.11,17.09,17.09,9100.0
2005-05-17 14:05:00,17.09,17.1,17.09,17.09,3200.0,17.09,17.1,17.09,17.09,3200.0
2005-05-17 14:10:00,17.1,17.11,17.1,17.11,4300.0,17.1,17.11,17.1,17.11,4300.0
2005-05-17 14:15:00,17.11,17.12,17.1,17.1,5800.0,17.11,17.12,17.1,17.1,5800.0
2005-05-17 14:20:00,17.11,17.11,17.09,17.1,2800.0,17.11,17.11,17.09,17.1,2800.0
2005-05-17 14:25:00,17.1,17.11,17.09,17.1,3400.0,17.1,17.11,17.09,17.1,3400.0
2005-05-17 14:30:00,17.1,17.15,17.1,17.12,11400.0,17.1,17.15,17.1,17.12,11400.0
2005-05-17 14:35:00,17.12,17.18,17.12,17.17,13600.0,17.12,17.18,17.12,17.17,13600.0
2005-05-17 14:40:00,17.17,17.18,17.15,17.17,24300.0,17.17,17.18,17.15,17.17,24300.0
2005-05-17 14:45:00,17.15,17.17,17.13,17.16,12700.0,17.15,17.17,17.13,17.16,12700.0
2005-05-17 14:50:00,17.16,17.17,17.13,17.15,13100.0,17.16,17.17,17.13,17.15,13100.0
2005-05-17 14:55:00,17.16,17.18,17.15,17.16,3600.0,17.16,17.18,17.15,17.16,3600.0
2005-05-17 15:00:00,17.15,17.18,17.14,17.18,8200.0,17.15,17.18,17.14,17.18,8200.0
2005-05-17 15:05:00,17.17,17.18,17.16,17.18,4500.0,17.17,17.18,17.16,17.18,4500.0
2005-05-17 15:10:00,17.17,17.19,17.17,17.19,12500.0,17.17,17.19,17.17,17.19,12500.0
2005-05-17 15:15:00,17.19,17.19,17.18,17.19,14200.0,17.19,17.19,17.18,17.19,14200.0
2005-05-17 15:20:00,17.19,17.19,17.17,17.19,5300.0,17.19,17.19,17.17,17.19,5300.0
2005-05-17 15:25:00,17.19,17.19,17.18,17.19,10500.0,17.19,17.19,17.18,17.19,10500.0
2005-05-17 15:30:00,17.2,17.25,17.19,17.24,28700.0,17.2,17.25,17.19,17.24,28700.0
2005-05-17 15:35:00,17.24,17.26,17.24,17.25,6500.0,17.24,17.26,17.24,17.25,6500.0
2005-05-17 15:40:00,17.25,17.29,17.25,17.29,13800.0,17.25,17.29,17.25,17.29,13800.0
2005-05-17 15:45:00,17.3,17.31,17.28,17.3,15300.0,17.3,17.31,17.28,17.3,15300.0
2005-05-17 15:50:00,17.31,17.32,17.27,17.27,24500.0,17.31,17.32,17.27,17.27,24500.0
2005-05-17 15:55:00,17.27,17.33,17.25,17.33,37200.0,17.27,17.33,17.25,17.33,37200.0
2005-05-18 09:30:00,17.25,17.4,17.22,17.4,20900.0,17.25,17.4,17.22,17.4,20900.0
2005-05-18 09:35:00,17.4,17.43,17.32,17.37,7700.0,17.4,17.43,17.32,17.37,7700.0
2005-05-18 09:40:00,17.37,17.45,17.34,17.45,13300.0,17.37,17.45,17.34,17.45,13300.0
2005-05-18 09:45:00,17.44,17.47,17.37,17.41,20600.0,17.44,17.47,17.37,17.41,20600.0
2005-05-18 09:50:00,17.42,17.5,17.42,17.5,4500.0,17.42,17.5,17.42,17.5,4500.0
2005-05-18 09:55:00,17.5,17.5,17.46,17.48,11000.0,17.5,17.5,17.46,17.48,11000.0
2005-05-18 10:00:00,17.47,17.48,17.4,17.48,11900.0,17.47,17.48,17.4,17.48,11900.0
2005-05-18 10:05:00,17.45,17.49,17.42,17.49,4200.0,17.45,17.49,17.42,17.49,4200.0
2005-05-18 10:10:00,17.48,17.5,17.45,17.49,5700.0,17.48,17.5,17.45,17.49,5700.0
2005-05-18 10:15:00,17.49,17.49,17.42,17.42,3800.0,17.49,17.49,17.42,17.42,3800.0
2005-05-18 10:20:00,17.44,17.48,17.43,17.48,3900.0,17.44,17.48,17.43,17.48,3900.0
2005-05-18 10:25:00,17.48,17.48,17.45,17.48,8000.0,17.48,17.48,17.45,17.48,8000.0
2005-05-18 10:30:00,17.48,17.49,17.44,17.48,7400.0,17.48,17.49,17.44,17.48,7400.0
2005-05-18 10:35:00,17.47,17.49,17.45,17.46,11000.0,17.47,17.49,17.45,17.46,11000.0
2005-05-18 10:40:00,17.47,17.53,17.44,17.52,30400.0,17.47,17.53,17.44,17.52,30400.0
2005-05-18 10:45:00,17.53,17.53,17.41,17.43,13500.0,17.53,17.53,17.41,17.43,13500.0
2005-05-18 10:50:00,17.42,17.44,17.41,17.41,5500.0,17.42,17.44,17.41,17.41,5500.0
2005-05-18 10:55:00,17.44,17.46,17.41,17.44,14200.0,17.44,17.46,17.41,17.44,14200.0
2005-05-18 11:00:00,17.45,17.46,17.43,17.43,3100.0,17.45,17.46,17.43,17.43,3100.0
2005-05-18 11:05:00,17.45,17.45,17.37,17.37,19600.0,17.45,17.45,17.37,17.37,19600.0
2005-05-18 11:10:00,17.38,17.41,17.37,17.4,12500.0,17.38,17.41,17.37,17.4,12500.0
2005-05-18 11:15:00,17.4,17.43,17.39,17.39,6700.0,17.4,17.43,17.39,17.39,6700.0
2005-05-18 11:20:00,17.4,17.43,17.38,17.42,3400.0,17.4,17.43,17.38,17.42,3400.0
2005-05-18 11:25:00,17.41,17.46,17.4,17.43,38400.0,17.41,17.46,17.4,17.43,38400.0
2005-05-18 11:30:00,17.42,17.44,17.41,17.42,2300.0,17.42,17.44,17.41,17.42,2300.0
2005-05-18 11:35:00,17.44,17.47,17.44,17.46,7300.0,17.44,17.47,17.44,17.46,7300.0
2005-05-18 11:40:00,17.47,17.49,17.47,17.48,1400.0,17.47,17.49,17.47,17.48,1400.0
2005-05-18 11:45:00,17.49,17.5,17.48,17.49,3800.0,17.49,17.5,17.48,17.49,3800.0
2005-05-18 11:50:00,17.5,17.54,17.5,17.54,10700.0,17.5,17.54,17.5,17.54,10700.0
2005-05-18 11:55:00,17.53,17.54,17.51,17.52,8600.0,17.53,17.54,17.51,17.52,8600.0
2005-05-18 12:00:00,17.53,17.54,17.5,17.51,14200.0,17.53,17.54,17.5,17.51,14200.0
2005-05-18 12:05:00,17.51,17.56,17.51,17.55,14600.0,17.51,17.56,17.51,17.55,14600.0
2005-05-18 12:10:00,17.55,17.6,17.55,17.59,13900.0,17.55,17.6,17.55,17.59,13900.0
2005-05-18 12:15:00,17.61,17.64,17.57,17.64,7500.0,17.61,17.64,17.57,17.64,7500.0
2005-05-18 12:20:00,17.64,17.66,17.61,17.63,5100.0,17.64,17.66,17.61,17.63,5100.0
2005-05-18 12:25:00,17.62,17.64,17.62,17.64,900.0,17.62,17.64,17.62,17.64,900.0
2005-05-18 12:30:00,17.64,17.65,17.64,17.65,400.0,17.64,17.65,17.64,17.65,400.0
2005-05-18 12:35:00,17.65,17.79,17.65,17.78,15200.0,17.65,17.79,17.65,17.78,15200.0
2005-05-18 12:40:00,17.78,17.84,17.77,17.82,23300.0,17.78,17.84,17.77,17.82,23300.0
2005-05-18 12:45:00,17.82,17.82,17.79,17.8,7200.0,17.82,17.82,17.79,17.8,7200.0
2005-05-18 12:50:00,17.8,17.8,17.76,17.77,12800.0,17.8,17.8,17.76,17.77,12800.0
2005-05-18 12:55:00,17.77,17.81,17.76,17.81,7700.0,17.77,17.81,17.76,17.81,7700.0
2005-05-18 13:00:00,17.82,17.84,17.8,17.82,11400.0,17.82,17.84,17.8,17.82,11400.0
2005-05-18 13:05:00,17.81,17.83,17.75,17.75,18700.0,17.81,17.83,17.75,17.75,18700.0
2005-05-18 13:10:00,17.75,17.75,17.71,17.72,8600.0,17.75,17.75,17.71,17.72,8600.0
2005-05-18 13:15:00,17.72,17.73,17.64,17.66,19000.0,17.72,17.73,17.64,17.66,19000.0
2005-05-18 13:20:00,17.67,17.69,17.65,17.66,1900.0,17.67,17.69,17.65,17.66,1900.0
2005-05-18 13:25:00,17.64,17.65,17.63,17.64,5000.0,17.64,17.65,17.63,17.64,5000.0
2005-05-18 13:30:00,17.63,17.67,17.63,17.67,5800.0,17.63,17.67,17.63,17.67,5800.0
2005-05-18 13:35:00,17.67,17.7,17.66,17.68,6900.0,17.67,17.7,17.66,17.68,6900.0
2005-05-18 13:40:00,17.7,17.7,17.68,17.69,5000.0,17.7,17.7,17.68,17.69,5000.0
2005-05-18 13:45:00,17.68,17.68,17.67,17.68,3600.0,17.68,17.68,17.67,17.68,3600.0
2005-05-18 13:50:00,17.69,17.7,17.68,17.69,9000.0,17.69,17.7,17.68,17.69,9000.0
2005-05-18 13:55:00,17.68,17.68,17.67,17.68,9300.0,17.68,17.68,17.67,17.68,9300.0
2005-05-18 14:00:00,17.69,17.69,17.67,17.67,10300.0,17.69,17.69,17.67,17.67,10300.0
2005-05-18 14:05:00,17.67,17.67,17.66,17.67,2800.0,17.67,17.67,17.66,17.67,2800.0
2005-05-18 14:10:00,17.66,17.68,17.64,17.67,7100.0,17.66,17.68,17.64,17.67,7100.0
2005-05-18 14:15:00,17.68,17.71,17.67,17.71,29300.0,17.68,17.71,17.67,17.71,29300.0
2005-05-18 14:20:00,17.71,17.79,17.71,17.76,17700.0,17.71,17.79,17.71,17.76,17700.0
2005-05-18 14:25:00,17.77,17.79,17.76,17.77,14200.0,17.77,17.79,17.76,17.77,14200.0
2005-05-18 14:30:00,17.76,17.79,17.7,17.76,22100.0,17.76,17.79,17.7,17.76,22100.0
2005-05-18 14:35:00,17.76,17.76,17.74,17.74,5700.0,17.76,17.76,17.74,17.74,5700.0
2005-05-18 14:40:00,17.76,17.79,17.73,17.75,18900.0,17.76,17.79,17.73,17.75,18900.0
2005-05-18 14:45:00,17.76,17.76,17.74,17.75,5200.0,17.76,17.76,17.74,17.75,5200.0
2005-05-18 14:50:00,17.74,17.76,17.71,17.73,58600.0,17.74,17.76,17.71,17.73,58600.0
2005-05-18 14:55:00,17.71,17.8,17.71,17.76,21600.0,17.71,17.8,17.71,17.76,21600.0
2005-05-18 15:00:00,17.76,17.82,17.75,17.81,28700.0,17.76,17.82,17.75,17.81,28700.0
2005-05-18 15:05:00,17.8,17.83,17.78,17.83,44900.0,17.8,17.83,17.78,17.83,44900.0
2005-05-18 15:10:00,17.84,17.89,17.84,17.88,45600.0,17.84,17.89,17.84,17.88,45600.0
2005-05-18 15:15:00,17.89,17.96,17.89,17.94,55500.0,17.89,17.96,17.89,17.94,55500.0
2005-05-18 15:20:00,17.93,18.01,17.92,18.0,70800.0,17.93,18.01,17.92,18.0,70800.0
2005-05-18 15:25:00,17.99,18.03,17.98,18.02,42800.0,17.99,18.03,17.98,18.02,42800.0
2005-05-18 15:30:00,18.02,18.05,18.0,18.0,29100.0,18.02,18.05,18.0,18.0,29100.0
2005-05-18 15:35:00,18.0,18.01,17.96,18.0,66200.0,18.0,18.01,17.96,18.0,66200.0
2005-05-18 15:40:00,18.01,18.07,17.98,18.06,87400.0,18.01,18.07,17.98,18.06,87400.0
2005-05-18 15:45:00,18.06,18.07,17.98,18.0,118200.0,18.06,18.07,17.98,18.0,118200.0
2005-05-18 15:50:00,18.0,18.02,17.98,18.01,52800.0,18.0,18.02,17.98,18.01,52800.0
2005-05-18 15:55:00,18.0,18.01,17.95,17.98,59500.0,18.0,18.01,17.95,17.98,59500.0
2005-05-19 09:30:00,17.82,17.85,17.5,17.54,60900.0,17.82,17.85,17.5,17.54,60900.0
2005-05-19 09:35:00,17.55,17.56,17.4,17.44,52700.0,17.55,17.56,17.4,17.44,52700.0
2005-05-19 09:40:00,17.45,17.51,17.34,17.43,52300.0,17.45,17.51,17.34,17.43,52300.0
2005-05-19 09:45:00,17.42,17.57,17.35,17.55,32000.0,17.42,17.57,17.35,17.55,32000.0
2005-05-19 09:50:00,17.57,17.95,17.55,17.94,74800.0,17.57,17.95,17.55,17.94,74800.0
2005-05-19 09:55:00,17.95,18.11,17.92,18.09,50800.0,17.95,18.11,17.92,18.09,50800.0
2005-05-19 10:00:00,18.09,18.09,17.91,18.03,38900.0,18.09,18.09,17.91,18.03,38900.0
2005-05-19 10:05:00,18.02,18.22,18.01,18.22,36800.0,18.02,18.22,18.01,18.22,36800.0
2005-05-19 10:10:00,18.23,18.43,18.22,18.34,67600.0,18.23,18.43,18.22,18.34,67600.0
2005-05-19 10:15:00,18.35,18.38,18.31,18.38,41300.0,18.35,18.38,18.31,18.38,41300.0
2005-05-19 10:20:00,18.37,18.5,18.37,18.45,53000.0,18.37,18.5,18.37,18.45,53000.0
2005-05-19 10:25:00,18.47,18.47,18.4,18.43,28200.0,18.47,18.47,18.4,18.43,28200.0
2005-05-19 10:30:00,18.41,18.47,18.41,18.46,14500.0,18.41,18.47,18.41,18.46,14500.0
2005-05-19 10:35:00,18.46,18.46,18.41,18.43,21800.0,18.46,18.46,18.41,18.43,21800.0
2005-05-19 10:40:00,18.44,18.5,18.4,18.47,52200.0,18.44,18.5,18.4,18.47,52200.0
2005-05-19 10:45:00,18.46,18.47,18.45,18.46,24100.0,18.46,18.47,18.45,18.46,24100.0
2005-05-19 10:50:00,18.45,18.47,18.44,18.45,34900.0,18.45,18.47,18.44,18.45,34900.0
2005-05-19 10:55:00,18.46,18.48,18.42,18.44,28600.0,18.46,18.48,18.42,18.44,28600.0
2005-05-19 11:00:00,18.44,18.45,18.24,18.24,21400.0,18.44,18.45,18.24,18.24,21400.0
2005-05-19 11:05:00,18.24,18.24,18.2,18.21,24900.0,18.24,18.24,18.2,18.21,24900.0
2005-05-19 11:10:00,18.21,18.21,18.17,18.18,24200.0,18.21,18.21,18.17,18.18,24200.0
2005-05-19 11:15:00,18.17,18.17,18.06,18.1,12700.0,18.17,18.17,18.06,18.1,12700.0
2005-05-19 11:20:00,18.11,18.11,18.07,18.07,6800.0,18.11,18.11,18.07,18.07,6800.0
2005-05-19 11:25:00,18.08,18.08,18.06,18.06,6000.0,18.08,18.08,18.06,18.06,6000.0
2005-05-19 11:30:00,18.05,18.12,18.05,18.11,8900.0,18.05,18.12,18.05,18.11,8900.0
2005-05-19 11:35:00,18.12,18.15,18.1,18.11,9900.0,18.12,18.15,18.1,18.11,9900.0
2005-05-19 11:40:00,18.11,18.11,18.06,18.07,2800.0,18.11,18.11,18.06,18.07,2800.0
2005-05-19 11:45:00,18.07,18.07,18.06,18.07,5600.0,18.07,18.07,18.06,18.07,5600.0
2005-05-19 11:50:00,18.06,18.07,18.03,18.05,9600.0,18.06,18.07,18.03,18.05,9600.0
2005-05-19 11:55:00,18.04,18.04,17.97,17.99,21800.0,18.04,18.04,17.97,17.99,21800.0
2005-05-19 12:00:00,17.99,18.0,17.96,17.98,15700.0,17.99,18.0,17.96,17.98,15700.0
2005-05-19 12:05:00,17.97,17.97,17.95,17.96,4900.0,17.97,17.97,17.95,17.96,4900.0
2005-05-19 12:10:00,17.95,17.97,17.95,17.95,6900.0,17.95,17.97,17.95,17.95,6900.0
2005-05-19 12:15:00,17.96,17.96,17.95,17.95,3900.0,17.96,17.96,17.95,17.95,3900.0
2005-05-19 12:20:00,17.95,17.95,17.93,17.95,22900.0,17.95,17.95,17.93,17.95,22900.0
2005-05-19 12:25:00,17.94,17.94,17.91,17.91,3700.0,17.94,17.94,17.91,17.91,3700.0
2005-05-19 12:30:00,17.9,17.91,17.87,17.88,14400.0,17.9,17.91,17.87,17.88,14400.0
2005-05-19 12:35:00,17.88,17.89,17.87,17.89,10100.0,17.88,17.89,17.87,17.89,10100.0
2005-05-19 12:40:00,17.88,17.91,17.87,17.91,9600.0,17.88,17.91,17.87,17.91,9600.0
2005-05-19 12:45:00,17.92,17.94,17.89,17.9,8300.0,17.92,17.94,17.89,17.9,8300.0
2005-05-19 12:50:00,17.89,17.89,17.88,17.89,5200.0,17.89,17.89,17.88,17.89,5200.0
2005-05-19 12:55:00,17.88,17.89,17.88,17.88,5800.0,17.88,17.89,17.88,17.88,5800.0
2005-05-19 13:00:00,17.89,17.92,17.88,17.88,8400.0,17.89,17.92,17.88,17.88,8400.0
2005-05-19 13:05:00,17.92,17.92,17.89,17.91,4000.0,17.92,17.92,17.89,17.91,4000.0
2005-05-19 13:10:00,17.93,17.93,17.89,17.9,3300.0,17.93,17.93,17.89,17.9,3300.0
2005-05-19 13:15:00,17.89,17.94,17.89,17.93,7800.0,17.89,17.94,17.89,17.93,7800.0
2005-05-19 13:20:00,17.94,17.94,17.92,17.92,1500.0,17.94,17.94,17.92,17.92,1500.0
2005-05-19 13:25:00,17.93,17.93,17.92,17.92,1300.0,17.93,17.93,17.92,17.92,1300.0
2005-05-19 13:30:00,17.91,17.92,17.91,17.91,1200.0,17.91,17.92,17.91,17.91,1200.0
2005-05-19 13:35:00,17.91,17.94,17.91,17.93,4500.0,17.91,17.94,17.91,17.93,4500.0
2005-05-19 13:40:00,17.93,17.94,17.91,17.93,5000.0,17.93,17.94,17.91,17.93,5000.0
2005-05-19 13:45:00,17.93,17.93,17.92,17.92,9600.0,17.93,17.93,17.92,17.92,9600.0
2005-05-19 13:50:00,17.91,17.93,17.9,17.93,9900.0,17.91,17.93,17.9,17.93,9900.0
2005-05-19 13:55:00,17.92,17.94,17.92,17.92,11100.0,17.92,17.94,17.92,17.92,11100.0
2005-05-19 14:00:00,17.93,17.95,17.91,17.91,6900.0,17.93,17.95,17.91,17.91,6900.0
2005-05-19 14:05:00,17.93,17.93,17.92,17.92,1400.0,17.93,17.93,17.92,17.92,1400.0
2005-05-19 14:10:00,17.91,17.92,17.91,17.92,6200.0,17.91,17.92,17.91,17.92,6200.0
2005-05-19 14:15:00,17.92,17.95,17.91,17.95,12700.0,17.92,17.95,17.91,17.95,12700.0
2005-05-19 14:20:00,17.93,17.94,17.93,17.93,2500.0,17.93,17.94,17.93,17.93,2500.0
2005-05-19 14:25:00,17.95,18.0,17.95,17.99,4900.0,17.95,18.0,17.95,17.99,4900.0
2005-05-19 14:30:00,18.0,18.0,17.96,17.98,6900.0,18.0,18.0,17.96,17.98,6900.0
2005-05-19 14:35:00,17.96,17.98,17.96,17.97,2300.0,17.96,17.98,17.96,17.97,2300.0
2005-05-19 14:40:00,17.97,17.98,17.91,17.92,11200.0,17.97,17.98,17.91,17.92,11200.0
2005-05-19 14:45:00,17.91,17.92,17.9,17.92,12600.0,17.91,17.92,17.9,17.92,12600.0
2005-05-19 14:50:00,17.91,17.93,17.91,17.93,13200.0,17.91,17.93,17.91,17.93,13200.0
2005-05-19 14:55:00,17.93,18.0,17.93,17.99,10900.0,17.93,18.0,17.93,17.99,10900.0
2005-05-19 15:00:00,17.99,18.0,17.99,18.0,7500.0,17.99,18.0,17.99,18.0,7500.0
2005-05-19 15:05:00,18.0,18.08,18.0,18.04,17900.0,18.0,18.08,18.0,18.04,17900.0
2005-05-19 15:10:00,18.04,18.04,18.01,18.03,15500.0,18.04,18.04,18.01,18.03,15500.0
2005-05-19 15:15:00,18.03,18.03,18.02,18.03,8500.0,18.03,18.03,18.02,18.03,8500.0
2005-05-19 15:20:00,18.02,18.05,18.02,18.02,7600.0,18.02,18.05,18.02,18.02,7600.0
2005-05-19 15:25:00,18.02,18.02,17.93,17.94,29700.0,18.02,18.02,17.93,17.94,29700.0
2005-05-19 15:30:00,17.93,17.98,17.93,17.98,14100.0,17.93,17.98,17.93,17.98,14100.0
2005-05-19 15:35:00,17.98,18.02,17.98,18.01,20000.0,17.98,18.02,17.98,18.01,20000.0
2005-05-19 15:40:00,18.01,18.02,18.0,18.02,35400.0,18.01,18.02,18.0,18.02,35400.0
2005-05-19 15:45:00,18.02,18.02,17.94,17.95,29700.0,18.02,18.02,17.94,17.95,29700.0
2005-05-19 15:50:00,17.95,18.01,17.94,17.99,28900.0,17.95,18.01,17.94,17.99,28900.0
2005-05-19 15:55:00,17.98,18.03,17.93,18.03,63400.0,17.98,18.03,17.93,18.03,63400.0
2005-05-20 09:30:00,17.96,18.1,17.96,17.99,47000.0,17.96,18.1,17.96,17.99,47000.0
2005-05-20 09:35:00,17.99,18.0,17.98,18.0,16600.0,17.99,18.0,17.98,18.0,16600.0
2005-05-20 09:40:00,18.0,18.05,17.98,18.03,20100.0,18.0,18.05,17.98,18.03,20100.0
2005-05-20 09:45:00,18.01,18.03,17.98,18.0,24000.0,18.01,18.03,17.98,18.0,24000.0
2005-05-20 09:50:00,17.98,18.03,17.98,17.98,14100.0,17.98,18.03,17.98,17.98,14100.0
2005-05-20 09:55:00,18.0,18.03,18.0,18.03,3800.0,18.0,18.03,18.0,18.03,3800.0
2005-05-20 10:00:00,18.03,18.05,18.01,18.01,20600.0,18.03,18.05,18.01,18.01,20600.0
2005-05-20 10:05:00,18.02,18.03,18.01,18.03,6900.0,18.02,18.03,18.01,18.03,6900.0
2005-05-20 10:10:00,18.02,18.03,18.0,18.0,5000.0,18.02,18.03,18.0,18.0,5000.0
2005-05-20 10:15:00,17.99,18.01,17.96,17.96,4500.0,17.99,18.01,17.96,17.96,4500.0
2005-05-20 10:20:00,17.98,18.0,17.97,17.99,3300.0,17.98,18.0,17.97,17.99,3300.0
2005-05-20 10:25:00,17.99,18.0,17.97,17.99,11000.0,17.99,18.0,17.97,17.99,11000.0
2005-05-20 10:30:00,17.99,17.99,17.98,17.99,3000.0,17.99,17.99,17.98,17.99,3000.0
2005-05-20 10:35:00,17.99,17.99,17.96,17.97,28100.0,17.99,17.99,17.96,17.97,28100.0
2005-05-20 10:40:00,17.97,17.98,17.97,17.98,9900.0,17.97,17.98,17.97,17.98,9900.0
2005-05-20 10:45:00,17.97,18.0,17.97,18.0,19000.0,17.97,18.0,17.97,18.0,19000.0
2005-05-20 10:50:00,17.99,18.0,17.98,17.98,15000.0,17.99,18.0,17.98,17.98,15000.0
2005-05-20 10:55:00,17.99,17.99,17.97,17.98,5800.0,17.99,17.99,17.97,17.98,5800.0
2005-05-20 11:00:00,17.98,18.0,17.96,17.98,16700.0,17.98,18.0,17.96,17.98,16700.0
2005-05-20 11:05:00,17.97,18.0,17.96,18.0,13900.0,17.97,18.0,17.96,18.0,13900.0
2005-05-20 11:10:00,17.99,17.99,17.98,17.98,3000.0,17.99,17.99,17.98,17.98,3000.0
2005-05-20 11:15:00,17.99,17.99,17.98,17.99,3100.0,17.99,17.99,17.98,17.99,3100.0
2005-05-20 11:20:00,17.98,17.99,17.9,17.94,9900.0,17.98,17.99,17.9,17.94,9900.0
2005-05-20 11:25:00,17.93,17.96,17.93,17.95,4700.0,17.93,17.96,17.93,17.95,4700.0
2005-05-20 11:30:00,17.95,17.95,17.88,17.9,6200.0,17.95,17.95,17.88,17.9,6200.0
2005-05-20 11:35:00,17.9,17.9,17.88,17.9,7400.0,17.9,17.9,17.88,17.9,7400.0
2005-05-20 11:40:00,17.9,17.91,17.9,17.91,2700.0,17.9,17.91,17.9,17.91,2700.0
2005-05-20 11:45:00,17.91,17.92,17.9,17.91,13700.0,17.91,17.92,17.9,17.91,13700.0
2005-05-20 11:50:00,17.92,17.94,17.92,17.94,2100.0,17.92,17.94,17.92,17.94,2100.0
2005-05-20 11:55:00,17.94,17.94,17.91,17.92,9000.0,17.94,17.94,17.91,17.92,9000.0
2005-05-20 12:00:00,17.94,17.94,17.91,17.93,1700.0,17.94,17.94,17.91,17.93,1700.0
2005-05-20 12:05:00,17.92,17.93,17.91,17.93,2000.0,17.92,17.93,17.91,17.93,2000.0
2005-05-20 12:10:00,17.93,17.93,17.91,17.92,4000.0,17.93,17.93,17.91,17.92,4000.0
2005-05-20 12:15:00,17.92,17.93,17.92,17.93,5100.0,17.92,17.93,17.92,17.93,5100.0
2005-05-20 12:20:00,17.93,17.96,17.92,17.92,16600.0,17.93,17.96,17.92,17.92,16600.0
2005-05-20 12:25:00,17.92,17.93,17.89,17.89,26000.0,17.92,17.93,17.89,17.89,26000.0
2005-05-20 12:30:00,17.88,17.9,17.83,17.86,12300.0,17.88,17.9,17.83,17.86,12300.0
2005-05-20 12:35:00,17.86,17.86,17.82,17.83,6300.0,17.86,17.86,17.82,17.83,6300.0
2005-05-20 12:40:00,17.82,17.82,17.78,17.78,8700.0,17.82,17.82,17.78,17.78,8700.0
2005-05-20 12:45:00,17.79,17.8,17.78,17.8,6400.0,17.79,17.8,17.78,17.8,6400.0
2005-05-20 12:50:00,17.81,17.87,17.8,17.86,5700.0,17.81,17.87,17.8,17.86,5700.0
2005-05-20 12:55:00,17.86,17.89,17.86,17.89,6400.0,17.86,17.89,17.86,17.89,6400.0
2005-05-20 13:00:00,17.89,17.9,17.87,17.89,2600.0,17.89,17.9,17.87,17.89,2600.0
2005-05-20 13:05:00,17.89,17.89,17.87,17.87,4400.0,17.89,17.89,17.87,17.87,4400.0
2005-05-20 13:10:00,17.88,17.89,17.86,17.86,3200.0,17.88,17.89,17.86,17.86,3200.0
2005-05-20 13:15:00,17.86,17.87,17.86,17.87,3100.0,17.86,17.87,17.86,17.87,3100.0
2005-05-20 13:20:00,17.86,17.87,17.81,17.81,4600.0,17.86,17.87,17.81,17.81,4600.0
2005-05-20 13:25:00,17.82,17.83,17.81,17.82,1700.0,17.82,17.83,17.81,17.82,1700.0
2005-05-20 13:30:00,17.83,17.85,17.82,17.84,2100.0,17.83,17.85,17.82,17.84,2100.0
2005-05-20 13:35:00,17.83,17.86,17.83,17.85,5200.0,17.83,17.86,17.83,17.85,5200.0
2005-05-20 13:40:00,17.85,17.86,17.85,17.85,800.0,17.85,17.86,17.85,17.85,800.0
2005-05-20 13:45:00,17.85,17.87,17.85,17.86,8600.0,17.85,17.87,17.85,17.86,8600.0
2005-05-20 13:50:00,17.87,17.87,17.85,17.85,10200.0,17.87,17.87,17.85,17.85,10200.0
2005-05-20 13:55:00,17.84,17.85,17.8,17.8,9500.0,17.84,17.85,17.8,17.8,9500.0
2005-05-20 14:00:00,17.8,17.82,17.8,17.81,2000.0,17.8,17.82,17.8,17.81,2000.0
2005-05-20 14:05:00,17.82,17.84,17.8,17.84,6300.0,17.82,17.84,17.8,17.84,6300.0
2005-05-20 14:10:00,17.84,17.87,17.83,17.86,12200.0,17.84,17.87,17.83,17.86,12200.0
2005-05-20 14:15:00,17.85,17.86,17.85,17.85,1000.0,17.85,17.86,17.85,17.85,1000.0
2005-05-20 14:20:00,17.87,17.88,17.85,17.88,27700.0,17.87,17.88,17.85,17.88,27700.0
2005-05-20 14:25:00,17.89,17.9,17.89,17.9,4300.0,17.89,17.9,17.89,17.9,4300.0
2005-05-20 14:30:00,17.89,17.96,17.89,17.95,11700.0,17.89,17.96,17.89,17.95,11700.0
2005-05-20 14:35:00,17.95,17.95,17.94,17.94,4600.0,17.95,17.95,17.94,17.94,4600.0
2005-05-20 14:40:00,17.94,17.96,17.94,17.95,10000.0,17.94,17.96,17.94,17.95,10000.0
2005-05-20 14:45:00,17.95,17.96,17.91,17.91,21100.0,17.95,17.96,17.91,17.91,21100.0
2005-05-20 14:50:00,17.9,17.92,17.9,17.9,3600.0,17.9,17.92,17.9,17.9,3600.0
2005-05-20 14:55:00,17.91,17.91,17.9,17.91,6800.0,17.91,17.91,17.9,17.91,6800.0
2005-05-20 15:00:00,17.9,17.91,17.9,17.91,12200.0,17.9,17.91,17.9,17.91,12200.0
2005-05-20 15:05:00,17.9,17.91,17.9,17.91,2400.0,17.9,17.91,17.9,17.91,2400.0
2005-05-20 15:10:00,17.9,17.91,17.9,17.91,11800.0,17.9,17.91,17.9,17.91,11800.0
2005-05-20 15:15:00,17.91,17.91,17.9,17.9,3300.0,17.91,17.91,17.9,17.9,3300.0
2005-05-20 15:20:00,17.9,17.91,17.9,17.91,3400.0,17.9,17.91,17.9,17.91,3400.0
2005-05-20 15:25:00,17.9,17.91,17.89,17.91,29700.0,17.9,17.91,17.89,17.91,29700.0
2005-05-20 15:30:00,17.9,17.91,17.9,17.9,8200.0,17.9,17.91,17.9,17.9,8200.0
2005-05-20 15:35:00,17.91,17.92,17.9,17.91,23500.0,17.91,17.92,17.9,17.91,23500.0
2005-05-20 15:40:00,17.91,17.91,17.9,17.9,3500.0,17.91,17.91,17.9,17.9,3500.0
2005-05-20 15:45:00,17.91,17.92,17.9,17.91,28100.0,17.91,17.92,17.9,17.91,28100.0
2005-05-20 15:50:00,17.91,17.93,17.9,17.92,22300.0,17.91,17.93,17.9,17.92,22300.0
2005-05-20 15:55:00,17.93,17.93,17.88,17.92,38100.0,17.93,17.93,17.88,17.92,38100.0
2005-05-23 09:30:00,17.93,18.05,17.81,18.04,11000.0,17.93,18.05,17.81,18.04,11000.0
2005-05-23 09:35:00,17.99,18.0,17.83,17.83,14200.0,17.99,18.0,17.83,17.83,14200.0
2005-05-23 09:40:00,17.83,17.91,17.83,17.89,11200.0,17.83,17.91,17.83,17.89,11200.0
2005-05-23 09:45:00,17.89,17.92,17.84,17.87,12700.0,17.89,17.92,17.84,17.87,12700.0
2005-05-23 09:50:00,17.86,17.88,17.83,17.83,15300.0,17.86,17.88,17.83,17.83,15300.0
2005-05-23 09:55:00,17.85,17.89,17.7,17.85,36500.0,17.85,17.89,17.7,17.85,36500.0
2005-05-23 10:00:00,17.85,17.87,17.85,17.85,11200.0,17.85,17.87,17.85,17.85,11200.0
2005-05-23 10:05:00,17.89,17.89,17.78,17.85,15800.0,17.89,17.89,17.78,17.85,15800.0
2005-05-23 10:10:00,17.85,17.85,17.81,17.84,6200.0,17.85,17.85,17.81,17.84,6200.0
2005-05-23 10:15:00,17.86,17.86,17.84,17.85,5700.0,17.86,17.86,17.84,17.85,5700.0
2005-05-23 10:20:00,17.84,17.84,17.84,17.84,900.0,17.84,17.84,17.84,17.84,900.0
2005-05-23 10:25:00,17.85,17.85,17.83,17.83,1700.0,17.85,17.85,17.83,17.83,1700.0
2005-05-23 10:30:00,17.84,17.86,17.84,17.86,12200.0,17.84,17.86,17.84,17.86,12200.0
2005-05-23 10:35:00,17.84,17.86,17.8,17.83,10300.0,17.84,17.86,17.8,17.83,10300.0
2005-05-23 10:40:00,17.83,17.85,17.81,17.83,7900.0,17.83,17.85,17.81,17.83,7900.0
2005-05-23 10:45:00,17.81,17.84,17.79,17.84,13600.0,17.81,17.84,17.79,17.84,13600.0
2005-05-23 10:50:00,17.82,17.85,17.82,17.85,6100.0,17.82,17.85,17.82,17.85,6100.0
2005-05-23 10:55:00,17.84,17.85,17.84,17.85,4100.0,17.84,17.85,17.84,17.85,4100.0
2005-05-23 11:00:00,17.84,17.84,17.79,17.81,15200.0,17.84,17.84,17.79,17.81,15200.0
2005-05-23 11:05:00,17.81,17.82,17.8,17.82,3400.0,17.81,17.82,17.8,17.82,3400.0
2005-05-23 11:10:00,17.81,17.82,17.81,17.82,700.0,17.81,17.82,17.81,17.82,700.0
2005-05-23 11:15:00,17.82,17.85,17.82,17.82,26500.0,17.82,17.85,17.82,17.82,26500.0
2005-05-23 11:20:00,17.82,17.82,17.82,17.82,1000.0,17.82,17.82,17.82,17.82,1000.0
2005-05-23 11:25:00,17.84,17.86,17.83,17.86,2900.0,17.84,17.86,17.83,17.86,2900.0
2005-05-23 11:30:00,17.85,17.86,17.85,17.86,6500.0,17.85,17.86,17.85,17.86,6500.0
2005-05-23 11:35:00,17.85,17.85,17.84,17.85,2900.0,17.85,17.85,17.84,17.85,2900.0
2005-05-23 11:40:00,17.84,17.85,17.84,17.85,2000.0,17.84,17.85,17.84,17.85,2000.0
2005-05-23 11:45:00,17.85,17.86,17.84,17.85,6400.0,17.85,17.86,17.84,17.85,6400.0
2005-05-23 11:50:00,17.85,17.85,17.84,17.85,3700.0,17.85,17.85,17.84,17.85,3700.0
2005-05-23 11:55:00,17.85,17.85,17.84,17.85,14500.0,17.85,17.85,17.84,17.85,14500.0
2005-05-23 12:00:00,17.85,17.86,17.85,17.85,3800.0,17.85,17.86,17.85,17.85,3800.0
2005-05-23 12:05:00,17.85,17.86,17.85,17.85,12500.0,17.85,17.86,17.85,17.85,12500.0
2005-05-23 12:10:00,17.83,17.85,17.83,17.84,9400.0,17.83,17.85,17.83,17.84,9400.0
2005-05-23 12:15:00,17.84,17.87,17.84,17.85,3300.0,17.84,17.87,17.84,17.85,3300.0
2005-05-23 12:20:00,17.85,17.85,17.82,17.82,6200.0,17.85,17.85,17.82,17.82,6200.0
2005-05-23 12:25:00,17.82,17.85,17.82,17.85,2400.0,17.82,17.85,17.82,17.85,2400.0
2005-05-23 12:30:00,17.85,17.85,17.85,17.85,5800.0,17.85,17.85,17.85,17.85,5800.0
2005-05-23 12:35:00,17.85,17.85,17.84,17.85,2800.0,17.85,17.85,17.84,17.85,2800.0
2005-05-23 12:40:00,17.85,17.85,17.82,17.82,5200.0,17.85,17.85,17.82,17.82,5200.0
2005-05-23 12:45:00,17.83,17.84,17.82,17.84,2000.0,17.83,17.84,17.82,17.84,2000.0
2005-05-23 12:50:00,17.83,17.83,17.81,17.82,7800.0,17.83,17.83,17.81,17.82,7800.0
2005-05-23 12:55:00,17.82,17.85,17.82,17.83,2800.0,17.82,17.85,17.82,17.83,2800.0
2005-05-23 13:00:00,17.83,17.83,17.82,17.82,2900.0,17.83,17.83,17.82,17.82,2900.0
2005-05-23 13:05:00,17.83,17.83,17.82,17.83,1200.0,17.83,17.83,17.82,17.83,1200.0
2005-05-23 13:10:00,17.82,17.82,17.81,17.82,3300.0,17.82,17.82,17.81,17.82,3300.0
2005-05-23 13:15:00,17.82,17.82,17.81,17.82,1200.0,17.82,17.82,17.81,17.82,1200.0
2005-05-23 13:20:00,17.82,17.82,17.81,17.81,3600.0,17.82,17.82,17.81,17.81,3600.0
2005-05-23 13:25:00,17.81,17.82,17.8,17.81,9500.0,17.81,17.82,17.8,17.81,9500.0
2005-05-23 13:30:00,17.82,17.82,17.81,17.81,2100.0,17.82,17.82,17.81,17.81,2100.0
2005-05-23 13:35:00,17.82,17.82,17.81,17.82,4100.0,17.82,17.82,17.81,17.82,4100.0
2005-05-23 13:40:00,17.81,17.82,17.81,17.81,5100.0,17.81,17.82,17.81,17.81,5100.0
2005-05-23 13:45:00,17.81,17.82,17.81,17.81,4000.0,17.81,17.82,17.81,17.81,4000.0
2005-05-23 13:50:00,17.81,17.81,17.79,17.81,4200.0,17.81,17.81,17.79,17.81,4200.0
2005-05-23 13:55:00,17.8,17.84,17.79,17.81,11300.0,17.8,17.84,17.79,17.81,11300.0
2005-05-23 14:00:00,17.81,17.81,17.79,17.79,2300.0,17.81,17.81,17.79,17.79,2300.0
2005-05-23 14:05:00,17.78,17.84,17.78,17.83,12100.0,17.78,17.84,17.78,17.83,12100.0
2005-05-23 14:10:00,17.83,17.83,17.78,17.82,4900.0,17.83,17.83,17.78,17.82,4900.0
2005-05-23 14:15:00,17.82,17.82,17.78,17.79,11700.0,17.82,17.82,17.78,17.79,11700.0
2005-05-23 14:20:00,17.79,17.79,17.77,17.79,4300.0,17.79,17.79,17.77,17.79,4300.0
2005-05-23 14:25:00,17.79,17.79,17.76,17.76,4100.0,17.79,17.79,17.76,17.76,4100.0
2005-05-23 14:30:00,17.76,17.78,17.76,17.78,9000.0,17.76,17.78,17.76,17.78,9000.0
2005-05-23 14:35:00,17.78,17.79,17.77,17.78,7300.0,17.78,17.79,17.77,17.78,7300.0
2005-05-23 14:40:00,17.77,17.8,17.77,17.78,6700.0,17.77,17.8,17.77,17.78,6700.0
2005-05-23 14:45:00,17.78,17.79,17.78,17.78,8100.0,17.78,17.79,17.78,17.78,8100.0
2005-05-23 14:50:00,17.78,17.79,17.77,17.78,18000.0,17.78,17.79,17.77,17.78,18000.0
2005-05-23 14:55:00,17.79,17.79,17.77,17.77,14100.0,17.79,17.79,17.77,17.77,14100.0
2005-05-23 15:00:00,17.78,17.78,17.77,17.78,5700.0,17.78,17.78,17.77,17.78,5700.0
2005-05-23 15:05:00,17.77,17.79,17.77,17.79,7400.0,17.77,17.79,17.77,17.79,7400.0
2005-05-23 15:10:00,17.78,17.79,17.77,17.78,8600.0,17.78,17.79,17.77,17.78,8600.0
2005-05-23 15:15:00,17.79,17.8,17.78,17.8,4700.0,17.79,17.8,17.78,17.8,4700.0
2005-05-23 15:20:00,17.8,17.8,17.79,17.79,8600.0,17.8,17.8,17.79,17.79,8600.0
2005-05-23 15:25:00,17.79,17.79,17.77,17.78,16600.0,17.79,17.79,17.77,17.78,16600.0
2005-05-23 15:30:00,17.78,17.82,17.77,17.82,58200.0,17.78,17.82,17.77,17.82,58200.0
2005-05-23 15:35:00,17.83,17.85,17.82,17.85,19200.0,17.83,17.85,17.82,17.85,19200.0
2005-05-23 15:40:00,17.85,17.85,17.83,17.84,18100.0,17.85,17.85,17.83,17.84,18100.0
2005-05-23 15:45:00,17.84,17.84,17.8,17.81,17700.0,17.84,17.84,17.8,17.81,17700.0
2005-05-23 15:50:00,17.8,17.82,17.8,17.82,30300.0,17.8,17.82,17.8,17.82,30300.0
2005-05-23 15:55:00,17.81,17.85,17.79,17.83,28000.0,17.81,17.85,17.79,17.83,28000.0
2005-05-24 09:30:00,17.84,17.84,17.8,17.8,15100.0,17.84,17.84,17.8,17.8,15100.0
2005-05-24 09:35:00,17.84,17.84,17.8,17.84,7500.0,17.84,17.84,17.8,17.84,7500.0
2005-05-24 09:40:00,17.82,17.84,17.76,17.78,4700.0,17.82,17.84,17.76,17.78,4700.0
2005-05-24 09:45:00,17.78,17.83,17.78,17.83,3600.0,17.78,17.83,17.78,17.83,3600.0
2005-05-24 09:50:00,17.83,17.85,17.81,17.81,8400.0,17.83,17.85,17.81,17.81,8400.0
2005-05-24 09:55:00,17.84,17.84,17.82,17.82,3600.0,17.84,17.84,17.82,17.82,3600.0
2005-05-24 10:00:00,17.84,17.84,17.76,17.76,3000.0,17.84,17.84,17.76,17.76,3000.0
2005-05-24 10:05:00,17.76,17.79,17.75,17.75,6900.0,17.76,17.79,17.75,17.75,6900.0
2005-05-24 10:10:00,17.74,17.79,17.74,17.77,7800.0,17.74,17.79,17.74,17.77,7800.0
2005-05-24 10:15:00,17.78,17.79,17.73,17.79,3800.0,17.78,17.79,17.73,17.79,3800.0
2005-05-24 10:20:00,17.79,17.79,17.77,17.78,2100.0,17.79,17.79,17.77,17.78,2100.0
2005-05-24 10:25:00,17.79,17.79,17.77,17.77,1500.0,17.79,17.79,17.77,17.77,1500.0
2005-05-24 10:30:00,17.78,17.79,17.78,17.79,4800.0,17.78,17.79,17.78,17.79,4800.0
2005-05-24 10:35:00,17.79,17.79,17.75,17.76,3200.0,17.79,17.79,17.75,17.76,3200.0
2005-05-24 10:40:00,17.76,17.76,17.7,17.72,3900.0,17.76,17.76,17.7,17.72,3900.0
2005-05-24 10:45:00,17.72,17.74,17.71,17.71,5200.0,17.72,17.74,17.71,17.71,5200.0
2005-05-24 10:50:00,17.72,17.74,17.71,17.71,3800.0,17.72,17.74,17.71,17.71,3800.0
2005-05-24 10:55:00,17.73,17.74,17.73,17.73,7400.0,17.73,17.74,17.73,17.73,7400.0
2005-05-24 11:00:00,17.73,17.73,17.71,17.73,4200.0,17.73,17.73,17.71,17.73,4200.0
2005-05-24 11:05:00,17.72,17.74,17.72,17.74,10800.0,17.72,17.74,17.72,17.74,10800.0
2005-05-24 11:10:00,17.73,17.74,17.72,17.73,14700.0,17.73,17.74,17.72,17.73,14700.0
2005-05-24 11:15:00,17.73,17.74,17.71,17.71,9200.0,17.73,17.74,17.71,17.71,9200.0
2005-05-24 11:20:00,17.72,17.75,17.72,17.74,25200.0,17.72,17.75,17.72,17.74,25200.0
2005-05-24 11:25:00,17.74,17.77,17.74,17.76,6300.0,17.74,17.77,17.74,17.76,6300.0
2005-05-24 11:30:00,17.76,17.78,17.75,17.78,13200.0,17.76,17.78,17.75,17.78,13200.0
2005-05-24 11:35:00,17.77,17.79,17.75,17.79,9400.0,17.77,17.79,17.75,17.79,9400.0
2005-05-24 11:40:00,17.8,17.81,17.78,17.78,7900.0,17.8,17.81,17.78,17.78,7900.0
2005-05-24 11:45:00,17.79,17.83,17.78,17.83,4100.0,17.79,17.83,17.78,17.83,4100.0
2005-05-24 11:50:00,17.83,17.84,17.79,17.81,11100.0,17.83,17.84,17.79,17.81,11100.0
2005-05-24 11:55:00,17.81,17.83,17.79,17.8,10900.0,17.81,17.83,17.79,17.8,10900.0
2005-05-24 12:00:00,17.8,17.8,17.79,17.8,10100.0,17.8,17.8,17.79,17.8,10100.0
2005-05-24 12:05:00,17.8,17.81,17.79,17.8,5100.0,17.8,17.81,17.79,17.8,5100.0
2005-05-24 12:10:00,17.79,17.8,17.79,17.8,1100.0,17.79,17.8,17.79,17.8,1100.0
2005-05-24 12:15:00,17.79,17.8,17.79,17.79,1600.0,17.79,17.8,17.79,17.79,1600.0
2005-05-24 12:20:00,17.79,17.8,17.79,17.8,3000.0,17.79,17.8,17.79,17.8,3000.0
2005-05-24 12:25:00,17.8,17.8,17.79,17.79,1700.0,17.8,17.8,17.79,17.79,1700.0
2005-05-24 12:30:00,17.79,17.8,17.79,17.79,1700.0,17.79,17.8,17.79,17.79,1700.0
2005-05-24 12:35:00,17.79,17.8,17.79,17.79,1700.0,17.79,17.8,17.79,17.79,1700.0
2005-05-24 12:40:00,17.79,17.8,17.79,17.79,1500.0,17.79,17.8,17.79,17.79,1500.0
2005-05-24 12:45:00,17.8,17.8,17.78,17.78,10100.0,17.8,17.8,17.78,17.78,10100.0
2005-05-24 12:50:00,17.78,17.78,17.76,17.76,5000.0,17.78,17.78,17.76,17.76,5000.0
2005-05-24 12:55:00,17.77,17.77,17.75,17.75,10600.0,17.77,17.77,17.75,17.75,10600.0
2005-05-24 13:00:00,17.75,17.75,17.74,17.74,10600.0,17.75,17.75,17.74,17.74,10600.0
2005-05-24 13:05:00,17.74,17.75,17.73,17.74,8000.0,17.74,17.75,17.73,17.74,8000.0
2005-05-24 13:10:00,17.73,17.75,17.73,17.74,3700.0,17.73,17.75,17.73,17.74,3700.0
2005-05-24 13:15:00,17.74,17.75,17.74,17.74,3500.0,17.74,17.75,17.74,17.74,3500.0
2005-05-24 13:20:00,17.74,17.74,17.72,17.72,3400.0,17.74,17.74,17.72,17.72,3400.0
2005-05-24 13:25:00,17.73,17.73,17.72,17.73,1100.0,17.73,17.73,17.72,17.73,1100.0
2005-05-24 13:30:00,17.72,17.73,17.72,17.72,6700.0,17.72,17.73,17.72,17.72,6700.0
2005-05-24 13:35:00,17.72,17.74,17.72,17.74,2500.0,17.72,17.74,17.72,17.74,2500.0
2005-05-24 13:40:00,17.73,17.74,17.73,17.74,1000.0,17.73,17.74,17.73,17.74,1000.0
2005-05-24 13:45:00,17.74,17.75,17.73,17.75,3000.0,17.74,17.75,17.73,17.75,3000.0
2005-05-24 13:50:00,17.74,17.75,17.74,17.75,700.0,17.74,17.75,17.74,17.75,700.0
2005-05-24 13:55:00,17.75,17.75,17.73,17.74,1600.0,17.75,17.75,17.73,17.74,1600.0
2005-05-24 14:00:00,17.73,17.75,17.72,17.72,7700.0,17.73,17.75,17.72,17.72,7700.0
2005-05-24 14:05:00,17.74,17.75,17.72,17.74,8000.0,17.74,17.75,17.72,17.74,8000.0
2005-05-24 14:10:00,17.74,17.75,17.72,17.74,24800.0,17.74,17.75,17.72,17.74,24800.0
2005-05-24 14:15:00,17.74,17.77,17.72,17.77,25000.0,17.74,17.77,17.72,17.77,25000.0
2005-05-24 14:20:00,17.77,17.79,17.77,17.79,6200.0,17.77,17.79,17.77,17.79,6200.0
2005-05-24 14:25:00,17.79,17.8,17.78,17.79,10300.0,17.79,17.8,17.78,17.79,10300.0
2005-05-24 14:30:00,17.78,17.78,17.75,17.76,11300.0,17.78,17.78,17.75,17.76,11300.0
2005-05-24 14:35:00,17.76,17.77,17.75,17.75,3700.0,17.76,17.77,17.75,17.75,3700.0
2005-05-24 14:40:00,17.75,17.78,17.75,17.78,5400.0,17.75,17.78,17.75,17.78,5400.0
2005-05-24 14:45:00,17.79,17.81,17.79,17.81,54200.0,17.79,17.81,17.79,17.81,54200.0
2005-05-24 14:50:00,17.81,17.83,17.78,17.83,9600.0,17.81,17.83,17.78,17.83,9600.0
2005-05-24 14:55:00,17.83,17.96,17.83,17.92,32900.0,17.83,17.96,17.83,17.92,32900.0
2005-05-24 15:00:00,17.91,17.93,17.87,17.89,87100.0,17.91,17.93,17.87,17.89,87100.0
2005-05-24 15:05:00,17.9,17.94,17.88,17.94,20800.0,17.9,17.94,17.88,17.94,20800.0
2005-05-24 15:10:00,17.95,17.99,17.93,17.93,32000.0,17.95,17.99,17.93,17.93,32000.0
2005-05-24 15:15:00,17.92,17.93,17.9,17.9,28200.0,17.92,17.93,17.9,17.9,28200.0
2005-05-24 15:20:00,17.91,17.94,17.9,17.93,32700.0,17.91,17.94,17.9,17.93,32700.0
2005-05-24 15:25:00,17.94,18.03,17.94,18.02,26200.0,17.94,18.03,17.94,18.02,26200.0
2005-05-24 15:30:00,18.02,18.03,18.02,18.02,4400.0,18.02,18.03,18.02,18.02,4400.0
2005-05-24 15:35:00,18.0,18.01,17.98,17.99,10700.0,18.0,18.01,17.98,17.99,10700.0
2005-05-24 15:40:00,17.98,18.01,17.95,17.95,27100.0,17.98,18.01,17.95,17.95,27100.0
2005-05-24 15:45:00,17.96,17.96,17.94,17.94,18800.0,17.96,17.96,17.94,17.94,18800.0
2005-05-24 15:50:00,17.94,17.95,17.94,17.95,21100.0,17.94,17.95,17.94,17.95,21100.0
2005-05-24 15:55:00,17.94,17.95,17.94,17.94,29100.0,17.94,17.95,17.94,17.94,29100.0
2005-05-25 09:30:00,17.81,17.95,17.81,17.86,43500.0,17.81,17.95,17.81,17.86,43500.0
2005-05-25 09:35:00,17.86,17.95,17.85,17.95,35700.0,17.86,17.95,17.85,17.95,35700.0
2005-05-25 09:40:00,17.95,17.96,17.91,17.92,36000.0,17.95,17.96,17.91,17.92,36000.0
2005-05-25 09:45:00,17.92,17.93,17.85,17.92,46600.0,17.92,17.93,17.85,17.92,46600.0
2005-05-25 09:50:00,17.92,17.96,17.9,17.95,33700.0,17.92,17.96,17.9,17.95,33700.0
2005-05-25 09:55:00,17.95,17.96,17.94,17.95,55100.0,17.95,17.96,17.94,17.95,55100.0
2005-05-25 10:00:00,17.95,17.96,17.9,17.95,43000.0,17.95,17.96,17.9,17.95,43000.0
2005-05-25 10:05:00,17.96,17.98,17.94,17.96,18400.0,17.96,17.98,17.94,17.96,18400.0
2005-05-25 10:10:00,17.95,17.98,17.94,17.98,25400.0,17.95,17.98,17.94,17.98,25400.0
2005-05-25 10:15:00,17.98,17.99,17.9,17.93,12000.0,17.98,17.99,17.9,17.93,12000.0
2005-05-25 10:20:00,17.92,17.92,17.85,17.85,14200.0,17.92,17.92,17.85,17.85,14200.0
2005-05-25 10:25:00,17.86,17.87,17.85,17.85,27800.0,17.86,17.87,17.85,17.85,27800.0
2005-05-25 10:30:00,17.85,17.88,17.84,17.86,12400.0,17.85,17.88,17.84,17.86,12400.0
2005-05-25 10:35:00,17.85,17.86,17.85,17.85,3600.0,17.85,17.86,17.85,17.85,3600.0
2005-05-25 10:40:00,17.85,17.85,17.85,17.85,2200.0,17.85,17.85,17.85,17.85,2200.0
2005-05-25 10:45:00,17.85,17.88,17.85,17.87,32500.0,17.85,17.88,17.85,17.87,32500.0
2005-05-25 10:50:00,17.87,17.87,17.86,17.86,5700.0,17.87,17.87,17.86,17.86,5700.0
2005-05-25 10:55:00,17.86,17.87,17.86,17.86,5600.0,17.86,17.87,17.86,17.86,5600.0
2005-05-25 11:00:00,17.86,17.87,17.86,17.86,4400.0,17.86,17.87,17.86,17.86,4400.0
2005-05-25 11:05:00,17.86,17.87,17.86,17.86,13900.0,17.86,17.87,17.86,17.86,13900.0
2005-05-25 11:10:00,17.87,17.87,17.85,17.87,6800.0,17.87,17.87,17.85,17.87,6800.0
2005-05-25 11:15:00,17.88,17.9,17.87,17.88,5900.0,17.88,17.9,17.87,17.88,5900.0
2005-05-25 11:20:00,17.88,17.9,17.88,17.9,6900.0,17.88,17.9,17.88,17.9,6900.0
2005-05-25 11:25:00,17.9,17.9,17.89,17.9,800.0,17.9,17.9,17.89,17.9,800.0
2005-05-25 11:30:00,17.89,17.9,17.89,17.89,16400.0,17.89,17.9,17.89,17.89,16400.0
2005-05-25 11:35:00,17.89,17.9,17.89,17.9,7900.0,17.89,17.9,17.89,17.9,7900.0
2005-05-25 11:40:00,17.9,17.9,17.89,17.9,3800.0,17.9,17.9,17.89,17.9,3800.0
2005-05-25 11:45:00,17.9,17.9,17.89,17.9,4600.0,17.9,17.9,17.89,17.9,4600.0
2005-05-25 11:50:00,17.89,17.9,17.89,17.89,2900.0,17.89,17.9,17.89,17.89,2900.0
2005-05-25 11:55:00,17.89,17.9,17.89,17.9,37700.0,17.89,17.9,17.89,17.9,37700.0
2005-05-25 12:00:00,17.9,17.9,17.89,17.89,1100.0,17.9,17.9,17.89,17.89,1100.0
2005-05-25 12:05:00,17.9,17.9,17.9,17.9,1800.0,17.9,17.9,17.9,17.9,1800.0
2005-05-25 12:10:00,17.9,17.9,17.89,17.89,700.0,17.9,17.9,17.89,17.89,700.0
2005-05-25 12:15:00,17.9,17.9,17.89,17.89,2700.0,17.9,17.9,17.89,17.89,2700.0
2005-05-25 12:20:00,17.9,17.9,17.89,17.9,3900.0,17.9,17.9,17.89,17.9,3900.0
2005-05-25 12:25:00,17.9,17.93,17.9,17.93,25300.0,17.9,17.93,17.9,17.93,25300.0
2005-05-25 12:30:00,17.93,17.93,17.93,17.93,1000.0,17.93,17.93,17.93,17.93,1000.0
2005-05-25 12:35:00,17.93,17.93,17.92,17.93,1600.0,17.93,17.93,17.92,17.93,1600.0
2005-05-25 12:40:00,17.93,17.93,17.92,17.92,4500.0,17.93,17.93,17.92,17.92,4500.0
2005-05-25 12:45:00,17.91,17.92,17.91,17.92,4100.0,17.91,17.92,17.91,17.92,4100.0
2005-05-25 12:50:00,17.91,17.91,17.9,17.9,6500.0,17.91,17.91,17.9,17.9,6500.0
2005-05-25 12:55:00,17.9,17.91,17.89,17.89,35200.0,17.9,17.91,17.89,17.89,35200.0
2005-05-25 13:00:00,17.89,17.89,17.86,17.86,32100.0,17.89,17.89,17.86,17.86,32100.0
2005-05-25 13:05:00,17.88,17.88,17.87,17.88,3400.0,17.88,17.88,17.87,17.88,3400.0
2005-05-25 13:10:00,17.87,17.88,17.86,17.86,3900.0,17.87,17.88,17.86,17.86,3900.0
2005-05-25 13:15:00,17.86,17.87,17.83,17.84,16700.0,17.86,17.87,17.83,17.84,16700.0
2005-05-25 13:20:00,17.83,17.84,17.83,17.84,2800.0,17.83,17.84,17.83,17.84,2800.0
2005-05-25 13:25:00,17.83,17.84,17.82,17.82,5800.0,17.83,17.84,17.82,17.82,5800.0
2005-05-25 13:30:00,17.82,17.83,17.81,17.81,4400.0,17.82,17.83,17.81,17.81,4400.0
2005-05-25 13:35:00,17.83,17.83,17.81,17.82,500.0,17.83,17.83,17.81,17.82,500.0
2005-05-25 13:40:00,17.82,17.82,17.78,17.78,7600.0,17.82,17.82,17.78,17.78,7600.0
2005-05-25 13:45:00,17.78,17.78,17.77,17.77,6500.0,17.78,17.78,17.77,17.77,6500.0
2005-05-25 13:50:00,17.78,17.79,17.77,17.79,1700.0,17.78,17.79,17.77,17.79,1700.0
2005-05-25 13:55:00,17.8,17.82,17.79,17.82,4100.0,17.8,17.82,17.79,17.82,4100.0
2005-05-25 14:00:00,17.82,17.83,17.82,17.83,2300.0,17.82,17.83,17.82,17.83,2300.0
2005-05-25 14:05:00,17.82,17.84,17.81,17.83,12300.0,17.82,17.84,17.81,17.83,12300.0
2005-05-25 14:10:00,17.83,17.83,17.8,17.8,2300.0,17.83,17.83,17.8,17.8,2300.0
2005-05-25 14:15:00,17.8,17.82,17.77,17.78,14500.0,17.8,17.82,17.77,17.78,14500.0
2005-05-25 14:20:00,17.78,17.78,17.78,17.78,500.0,17.78,17.78,17.78,17.78,500.0
2005-05-25 14:25:00,17.77,17.82,17.77,17.82,9700.0,17.77,17.82,17.77,17.82,9700.0
2005-05-25 14:30:00,17.83,17.85,17.82,17.82,7100.0,17.83,17.85,17.82,17.82,7100.0
2005-05-25 14:35:00,17.81,17.81,17.79,17.79,2400.0,17.81,17.81,17.79,17.79,2400.0
2005-05-25 14:40:00,17.8,17.82,17.79,17.81,2400.0,17.8,17.82,17.79,17.81,2400.0
2005-05-25 14:45:00,17.82,17.83,17.8,17.83,5000.0,17.82,17.83,17.8,17.83,5000.0
2005-05-25 14:50:00,17.83,17.83,17.82,17.83,2600.0,17.83,17.83,17.82,17.83,2600.0
2005-05-25 14:55:00,17.83,17.86,17.83,17.86,3700.0,17.83,17.86,17.83,17.86,3700.0
2005-05-25 15:00:00,17.86,17.86,17.79,17.79,5900.0,17.86,17.86,17.79,17.79,5900.0
2005-05-25 15:05:00,17.78,17.86,17.78,17.85,5900.0,17.78,17.86,17.78,17.85,5900.0
2005-05-25 15:10:00,17.86,17.9,17.83,17.83,15700.0,17.86,17.9,17.83,17.83,15700.0
2005-05-25 15:15:00,17.83,17.85,17.83,17.84,5800.0,17.83,17.85,17.83,17.84,5800.0
2005-05-25 15:20:00,17.85,17.86,17.82,17.86,63500.0,17.85,17.86,17.82,17.86,63500.0
2005-05-25 15:25:00,17.87,17.89,17.87,17.87,3300.0,17.87,17.89,17.87,17.87,3300.0
2005-05-25 15:30:00,17.88,17.9,17.88,17.89,18800.0,17.88,17.9,17.88,17.89,18800.0
2005-05-25 15:35:00,17.9,17.91,17.89,17.91,10700.0,17.9,17.91,17.89,17.91,10700.0
2005-05-25 15:40:00,17.92,17.92,17.9,17.91,5400.0,17.92,17.92,17.9,17.91,5400.0
2005-05-25 15:45:00,17.91,17.92,17.91,17.91,18200.0,17.91,17.92,17.91,17.91,18200.0
2005-05-25 15:50:00,17.91,17.92,17.9,17.91,12900.0,17.91,17.92,17.9,17.91,12900.0
2005-05-25 15:55:00,17.9,17.92,17.88,17.88,70100.0,17.9,17.92,17.88,17.88,70100.0
2005-05-26 09:30:00,17.99,18.05,17.99,18.05,34700.0,17.99,18.05,17.99,18.05,34700.0
2005-05-26 09:35:00,18.05,18.14,18.05,18.13,9600.0,18.05,18.14,18.05,18.13,9600.0
2005-05-26 09:40:00,18.14,18.27,18.14,18.25,15100.0,18.14,18.27,18.14,18.25,15100.0
2005-05-26 09:45:00,18.22,18.23,18.19,18.2,7200.0,18.22,18.23,18.19,18.2,7200.0
2005-05-26 09:50:00,18.2,18.21,18.18,18.2,5900.0,18.2,18.21,18.18,18.2,5900.0
2005-05-26 09:55:00,18.2,18.23,18.14,18.23,6000.0,18.2,18.23,18.14,18.23,6000.0
2005-05-26 10:00:00,18.23,18.27,18.21,18.26,11400.0,18.23,18.27,18.21,18.26,11400.0
2005-05-26 10:05:00,18.26,18.28,18.21,18.27,18700.0,18.26,18.28,18.21,18.27,18700.0
2005-05-26 10:10:00,18.26,18.29,18.26,18.27,5900.0,18.26,18.29,18.26,18.27,5900.0
2005-05-26 10:15:00,18.26,18.27,18.25,18.27,6200.0,18.26,18.27,18.25,18.27,6200.0
2005-05-26 10:20:00,18.27,18.27,18.25,18.25,5300.0,18.27,18.27,18.25,18.25,5300.0
2005-05-26 10:25:00,18.26,18.27,18.25,18.27,3600.0,18.26,18.27,18.25,18.27,3600.0
2005-05-26 10:30:00,18.26,18.27,18.25,18.27,5400.0,18.26,18.27,18.25,18.27,5400.0
2005-05-26 10:35:00,18.27,18.27,18.2,18.2,6900.0,18.27,18.27,18.2,18.2,6900.0
2005-05-26 10:40:00,18.2,18.22,18.2,18.2,2300.0,18.2,18.22,18.2,18.2,2300.0
2005-05-26 10:45:00,18.2,18.2,18.16,18.16,7300.0,18.2,18.2,18.16,18.16,7300.0
2005-05-26 10:50:00,18.15,18.16,18.11,18.11,4000.0,18.15,18.16,18.11,18.11,4000.0
2005-05-26 10:55:00,18.12,18.18,18.12,18.18,4600.0,18.12,18.18,18.12,18.18,4600.0
2005-05-26 11:00:00,18.17,18.22,18.17,18.2,11600.0,18.17,18.22,18.17,18.2,11600.0
2005-05-26 11:05:00,18.2,18.23,18.2,18.23,3000.0,18.2,18.23,18.2,18.23,3000.0
2005-05-26 11:10:00,18.22,18.23,18.2,18.21,1800.0,18.22,18.23,18.2,18.21,1800.0
2005-05-26 11:15:00,18.21,18.24,18.2,18.24,4000.0,18.21,18.24,18.2,18.24,4000.0
2005-05-26 11:20:00,18.24,18.24,18.23,18.23,1300.0,18.24,18.24,18.23,18.23,1300.0
2005-05-26 11:25:00,18.23,18.23,18.22,18.23,3300.0,18.23,18.23,18.22,18.23,3300.0
2005-05-26 11:30:00,18.22,18.23,18.2,18.21,3900.0,18.22,18.23,18.2,18.21,3900.0
2005-05-26 11:35:00,18.21,18.22,18.21,18.21,3400.0,18.21,18.22,18.21,18.21,3400.0
2005-05-26 11:40:00,18.2,18.22,18.2,18.22,9500.0,18.2,18.22,18.2,18.22,9500.0
2005-05-26 11:45:00,18.21,18.25,18.2,18.25,6300.0,18.21,18.25,18.2,18.25,6300.0
2005-05-26 11:50:00,18.25,18.26,18.24,18.24,13900.0,18.25,18.26,18.24,18.24,13900.0
2005-05-26 11:55:00,18.24,18.26,18.23,18.26,4300.0,18.24,18.26,18.23,18.26,4300.0
2005-05-26 12:00:00,18.25,18.26,18.25,18.26,4900.0,18.25,18.26,18.25,18.26,4900.0
2005-05-26 12:05:00,18.26,18.27,18.25,18.27,6000.0,18.26,18.27,18.25,18.27,6000.0
2005-05-26 12:10:00,18.26,18.28,18.26,18.27,500.0,18.26,18.28,18.26,18.27,500.0
2005-05-26 12:15:00,18.28,18.28,18.28,18.28,1100.0,18.28,18.28,18.28,18.28,1100.0
2005-05-26 12:20:00,18.28,18.31,18.28,18.31,4700.0,18.28,18.31,18.28,18.31,4700.0
2005-05-26 12:25:00,18.3,18.33,18.3,18.32,4900.0,18.3,18.33,18.3,18.32,4900.0
2005-05-26 12:30:00,18.32,18.32,18.3,18.32,1000.0,18.32,18.32,18.3,18.32,1000.0
2005-05-26 12:35:00,18.31,18.32,18.3,18.32,13700.0,18.31,18.32,18.3,18.32,13700.0
2005-05-26 12:40:00,18.31,18.32,18.31,18.32,3200.0,18.31,18.32,18.31,18.32,3200.0
2005-05-26 12:45:00,18.31,18.32,18.31,18.32,1600.0,18.31,18.32,18.31,18.32,1600.0
2005-05-26 12:50:00,18.32,18.33,18.31,18.31,2300.0,18.32,18.33,18.31,18.31,2300.0
2005-05-26 12:55:00,18.3,18.31,18.3,18.3,3200.0,18.3,18.31,18.3,18.3,3200.0
2005-05-26 13:00:00,18.3,18.31,18.3,18.3,2700.0,18.3,18.31,18.3,18.3,2700.0
2005-05-26 13:05:00,18.3,18.31,18.3,18.31,5300.0,18.3,18.31,18.3,18.31,5300.0
2005-05-26 13:10:00,18.3,18.31,18.29,18.31,2700.0,18.3,18.31,18.29,18.31,2700.0
2005-05-26 13:15:00,18.3,18.31,18.25,18.25,9700.0,18.3,18.31,18.25,18.25,9700.0
2005-05-26 13:20:00,18.26,18.28,18.25,18.28,4900.0,18.26,18.28,18.25,18.28,4900.0
2005-05-26 13:25:00,18.28,18.29,18.27,18.29,500.0,18.28,18.29,18.27,18.29,500.0
2005-05-26 13:30:00,18.27,18.29,18.26,18.29,17800.0,18.27,18.29,18.26,18.29,17800.0
2005-05-26 13:35:00,18.29,18.3,18.28,18.3,3700.0,18.29,18.3,18.28,18.3,3700.0
2005-05-26 13:40:00,18.29,18.29,18.29,18.29,400.0,18.29,18.29,18.29,18.29,400.0
2005-05-26 13:45:00,18.28,18.29,18.27,18.29,5000.0,18.28,18.29,18.27,18.29,5000.0
2005-05-26 13:50:00,18.29,18.3,18.29,18.3,3800.0,18.29,18.3,18.29,18.3,3800.0
2005-05-26 13:55:00,18.3,18.3,18.3,18.3,2700.0,18.3,18.3,18.3,18.3,2700.0
2005-05-26 14:00:00,18.29,18.31,18.29,18.3,4900.0,18.29,18.31,18.29,18.3,4900.0
2005-05-26 14:05:00,18.31,18.33,18.3,18.33,8100.0,18.31,18.33,18.3,18.33,8100.0
2005-05-26 14:10:00,18.32,18.34,18.31,18.34,1600.0,18.32,18.34,18.31,18.34,1600.0
2005-05-26 14:15:00,18.32,18.32,18.3,18.31,1800.0,18.32,18.32,18.3,18.31,1800.0
2005-05-26 14:20:00,18.3,18.31,18.3,18.31,1400.0,18.3,18.31,18.3,18.31,1400.0
2005-05-26 14:25:00,18.3,18.32,18.3,18.32,3300.0,18.3,18.32,18.3,18.32,3300.0
2005-05-26 14:30:00,18.32,18.35,18.32,18.34,13000.0,18.32,18.35,18.32,18.34,13000.0
2005-05-26 14:35:00,18.34,18.34,18.31,18.31,3200.0,18.34,18.34,18.31,18.31,3200.0
2005-05-26 14:40:00,18.3,18.34,18.29,18.34,7300.0,18.3,18.34,18.29,18.34,7300.0
2005-05-26 14:45:00,18.32,18.32,18.31,18.32,700.0,18.32,18.32,18.31,18.32,700.0
2005-05-26 14:50:00,18.32,18.32,18.31,18.31,3200.0,18.32,18.32,18.31,18.31,3200.0
2005-05-26 14:55:00,18.31,18.32,18.29,18.29,6000.0,18.31,18.32,18.29,18.29,6000.0
2005-05-26 15:00:00,18.29,18.31,18.28,18.3,10100.0,18.29,18.31,18.28,18.3,10100.0
2005-05-26 15:05:00,18.31,18.33,18.31,18.32,13200.0,18.31,18.33,18.31,18.32,13200.0
2005-05-26 15:10:00,18.31,18.33,18.31,18.33,6700.0,18.31,18.33,18.31,18.33,6700.0
2005-05-26 15:15:00,18.34,18.37,18.33,18.37,10300.0,18.34,18.37,18.33,18.37,10300.0
2005-05-26 15:20:00,18.36,18.45,18.35,18.39,24500.0,18.36,18.45,18.35,18.39,24500.0
2005-05-26 15:25:00,18.38,18.38,18.34,18.34,3200.0,18.38,18.38,18.34,18.34,3200.0
2005-05-26 15:30:00,18.35,18.35,18.33,18.35,19000.0,18.35,18.35,18.33,18.35,19000.0
2005-05-26 15:35:00,18.35,18.36,18.34,18.35,6400.0,18.35,18.36,18.34,18.35,6400.0
2005-05-26 15:40:00,18.36,18.37,18.34,18.37,11900.0,18.36,18.37,18.34,18.37,11900.0
2005-05-26 15:45:00,18.37,18.4,18.37,18.39,5500.0,18.37,18.4,18.37,18.39,5500.0
2005-05-26 15:50:00,18.39,18.4,18.34,18.35,8000.0,18.39,18.4,18.34,18.35,8000.0
2005-05-26 15:55:00,18.35,18.39,18.33,18.39,21000.0,18.35,18.39,18.33,18.39,21000.0
2005-05-27 09:30:00,18.31,18.45,18.31,18.36,11700.0,18.31,18.45,18.31,18.36,11700.0
2005-05-27 09:35:00,18.37,18.39,18.37,18.37,1200.0,18.37,18.39,18.37,18.37,1200.0
2005-05-27 09:40:00,18.36,18.37,18.32,18.37,11100.0,18.36,18.37,18.32,18.37,11100.0
2005-05-27 09:45:00,18.36,18.4,18.36,18.38,3500.0,18.36,18.4,18.36,18.38,3500.0
2005-05-27 09:50:00,18.36,18.36,18.29,18.31,9000.0,18.36,18.36,18.29,18.31,9000.0
2005-05-27 09:55:00,18.31,18.37,18.31,18.33,22400.0,18.31,18.37,18.31,18.33,22400.0
2005-05-27 10:00:00,18.33,18.36,18.33,18.34,36000.0,18.33,18.36,18.33,18.34,36000.0
2005-05-27 10:05:00,18.33,18.33,18.27,18.3,29100.0,18.33,18.33,18.27,18.3,29100.0
2005-05-27 10:10:00,18.31,18.36,18.3,18.35,18200.0,18.31,18.36,18.3,18.35,18200.0
2005-05-27 10:15:00,18.31,18.36,18.31,18.34,44600.0,18.31,18.36,18.31,18.34,44600.0
2005-05-27 10:20:00,18.34,18.34,18.3,18.33,20700.0,18.34,18.34,18.3,18.33,20700.0
2005-05-27 10:25:00,18.33,18.33,18.3,18.33,15700.0,18.33,18.33,18.3,18.33,15700.0
2005-05-27 10:30:00,18.32,18.32,18.29,18.29,10900.0,18.32,18.32,18.29,18.29,10900.0
2005-05-27 10:35:00,18.3,18.31,18.28,18.29,16600.0,18.3,18.31,18.28,18.29,16600.0
2005-05-27 10:40:00,18.26,18.28,18.26,18.27,8800.0,18.26,18.28,18.26,18.27,8800.0
2005-05-27 10:45:00,18.27,18.28,18.26,18.28,14400.0,18.27,18.28,18.26,18.28,14400.0
2005-05-27 10:50:00,18.27,18.29,18.24,18.24,36600.0,18.27,18.29,18.24,18.24,36600.0
2005-05-27 10:55:00,18.24,18.26,18.22,18.22,21000.0,18.24,18.26,18.22,18.22,21000.0
2005-05-27 11:00:00,18.23,18.25,18.16,18.17,27200.0,18.23,18.25,18.16,18.17,27200.0
2005-05-27 11:05:00,18.19,18.21,18.15,18.16,23400.0,18.19,18.21,18.15,18.16,23400.0
2005-05-27 11:10:00,18.16,18.17,18.11,18.15,12800.0,18.16,18.17,18.11,18.15,12800.0
2005-05-27 11:15:00,18.16,18.16,18.08,18.13,21800.0,18.16,18.16,18.08,18.13,21800.0
2005-05-27 11:20:00,18.12,18.13,18.07,18.1,12500.0,18.12,18.13,18.07,18.1,12500.0
2005-05-27 11:25:00,18.09,18.14,18.09,18.1,22100.0,18.09,18.14,18.09,18.1,22100.0
2005-05-27 11:30:00,18.11,18.13,18.08,18.08,22200.0,18.11,18.13,18.08,18.08,22200.0
2005-05-27 11:35:00,18.08,18.2,18.07,18.2,102700.0,18.08,18.2,18.07,18.2,102700.0
2005-05-27 11:40:00,18.08,18.08,18.03,18.04,23000.0,18.08,18.08,18.03,18.04,23000.0
2005-05-27 11:45:00,18.05,18.05,18.02,18.03,9200.0,18.05,18.05,18.02,18.03,9200.0
2005-05-27 11:50:00,18.03,18.03,17.96,17.96,17900.0,18.03,18.03,17.96,17.96,17900.0
2005-05-27 11:55:00,17.98,18.0,17.98,17.99,4400.0,17.98,18.0,17.98,17.99,4400.0
2005-05-27 12:00:00,17.99,18.01,17.99,18.0,14800.0,17.99,18.01,17.99,18.0,14800.0
2005-05-27 12:05:00,18.0,18.01,17.99,18.0,5400.0,18.0,18.01,17.99,18.0,5400.0
2005-05-27 12:10:00,18.0,18.01,17.99,18.0,7400.0,18.0,18.01,17.99,18.0,7400.0
2005-05-27 12:15:00,17.99,18.01,17.99,18.0,21600.0,17.99,18.01,17.99,18.0,21600.0
2005-05-27 12:20:00,18.02,18.04,18.01,18.04,9300.0,18.02,18.04,18.01,18.04,9300.0
2005-05-27 12:25:00,18.04,18.05,18.04,18.05,9300.0,18.04,18.05,18.04,18.05,9300.0
2005-05-27 12:30:00,18.05,18.07,18.05,18.06,2800.0,18.05,18.07,18.05,18.06,2800.0
2005-05-27 12:35:00,18.05,18.09,18.05,18.06,11600.0,18.05,18.09,18.05,18.06,11600.0
2005-05-27 12:40:00,18.09,18.16,18.04,18.15,70800.0,18.09,18.16,18.04,18.15,70800.0
2005-05-27 12:45:00,18.16,18.17,18.12,18.12,8300.0,18.16,18.17,18.12,18.12,8300.0
2005-05-27 12:50:00,18.11,18.2,18.11,18.16,35800.0,18.11,18.2,18.11,18.16,35800.0
2005-05-27 12:55:00,18.17,18.19,18.16,18.19,8900.0,18.17,18.19,18.16,18.19,8900.0
2005-05-27 13:00:00,18.19,18.19,18.16,18.16,4100.0,18.19,18.19,18.16,18.16,4100.0
2005-05-27 13:05:00,18.15,18.21,18.15,18.21,5600.0,18.15,18.21,18.15,18.21,5600.0
2005-05-27 13:10:00,18.21,18.21,18.19,18.19,15800.0,18.21,18.21,18.19,18.19,15800.0
2005-05-27 13:15:00,18.19,18.2,18.19,18.2,10700.0,18.19,18.2,18.19,18.2,10700.0
2005-05-27 13:20:00,18.2,18.21,18.2,18.2,46300.0,18.2,18.21,18.2,18.2,46300.0
2005-05-27 13:25:00,18.21,18.21,18.2,18.21,6200.0,18.21,18.21,18.2,18.21,6200.0
2005-05-27 13:30:00,18.2,18.2,18.19,18.2,48400.0,18.2,18.2,18.19,18.2,48400.0
2005-05-27 13:35:00,18.2,18.2,18.2,18.2,3100.0,18.2,18.2,18.2,18.2,3100.0
2005-05-27 13:40:00,18.2,18.2,18.19,18.19,4500.0,18.2,18.2,18.19,18.19,4500.0
2005-05-27 13:45:00,18.19,18.19,18.19,18.19,1000.0,18.19,18.19,18.19,18.19,1000.0
2005-05-27 13:50:00,18.19,18.19,18.19,18.19,700.0,18.19,18.19,18.19,18.19,700.0
2005-05-27 13:55:00,18.19,18.2,18.19,18.2,3100.0,18.19,18.2,18.19,18.2,3100.0
2005-05-27 14:00:00,18.19,18.2,18.19,18.2,900.0,18.19,18.2,18.19,18.2,900.0
2005-05-27 14:05:00,18.19,18.2,18.19,18.2,6100.0,18.19,18.2,18.19,18.2,6100.0
2005-05-27 14:10:00,18.2,18.2,18.19,18.2,3300.0,18.2,18.2,18.19,18.2,3300.0
2005-05-27 14:15:00,18.2,18.2,18.19,18.2,16900.0,18.2,18.2,18.19,18.2,16900.0
2005-05-27 14:20:00,18.19,18.2,18.16,18.16,26700.0,18.19,18.2,18.16,18.16,26700.0
2005-05-27 14:25:00,18.16,18.21,18.16,18.2,49300.0,18.16,18.21,18.16,18.2,49300.0
2005-05-27 14:30:00,18.2,18.22,18.2,18.2,29000.0,18.2,18.22,18.2,18.2,29000.0
2005-05-27 14:35:00,18.2,18.23,18.19,18.22,100700.0,18.2,18.23,18.19,18.22,100700.0
2005-05-27 14:40:00,18.22,18.22,18.2,18.22,16700.0,18.22,18.22,18.2,18.22,16700.0
2005-05-27 14:45:00,18.22,18.25,18.21,18.23,4600.0,18.22,18.25,18.21,18.23,4600.0
2005-05-27 14:50:00,18.24,18.26,18.24,18.25,3000.0,18.24,18.26,18.24,18.25,3000.0
2005-05-27 14:55:00,18.25,18.35,18.25,18.3,24600.0,18.25,18.35,18.25,18.3,24600.0
2005-05-27 15:00:00,18.32,18.32,18.26,18.26,3200.0,18.32,18.32,18.26,18.26,3200.0
2005-05-27 15:05:00,18.26,18.27,18.26,18.27,2500.0,18.26,18.27,18.26,18.27,2500.0
2005-05-27 15:10:00,18.26,18.27,18.26,18.26,1000.0,18.26,18.27,18.26,18.26,1000.0
2005-05-27 15:15:00,18.26,18.28,18.26,18.27,1200.0,18.26,18.28,18.26,18.27,1200.0
2005-05-27 15:20:00,18.27,18.28,18.27,18.28,500.0,18.27,18.28,18.27,18.28,500.0
2005-05-27 15:25:00,18.27,18.28,18.26,18.26,3600.0,18.27,18.28,18.26,18.26,3600.0
2005-05-27 15:30:00,18.25,18.25,18.2,18.2,2900.0,18.25,18.25,18.2,18.2,2900.0
2005-05-27 15:35:00,18.2,18.25,18.2,18.2,13500.0,18.2,18.25,18.2,18.2,13500.0
2005-05-27 15:40:00,18.2,18.21,18.2,18.21,8400.0,18.2,18.21,18.2,18.21,8400.0
2005-05-27 15:45:00,18.2,18.2,18.16,18.16,46200.0,18.2,18.2,18.16,18.16,46200.0
2005-05-27 15:50:00,18.16,18.2,18.13,18.13,85600.0,18.16,18.2,18.13,18.13,85600.0
2005-05-27 15:55:00,18.13,18.18,18.12,18.17,118700.0,18.13,18.18,18.12,18.17,118700.0
2005-05-31 09:30:00,18.1,18.25,18.1,18.23,18500.0,18.1,18.25,18.1,18.23,18500.0
2005-05-31 09:35:00,18.27,18.28,18.17,18.21,8700.0,18.27,18.28,18.17,18.21,8700.0
2005-05-31 09:40:00,18.21,18.21,18.2,18.2,6400.0,18.21,18.21,18.2,18.2,6400.0
2005-05-31 09:45:00,18.2,18.2,18.15,18.17,11600.0,18.2,18.2,18.15,18.17,11600.0
2005-05-31 09:50:00,18.16,18.19,18.14,18.19,13100.0,18.16,18.19,18.14,18.19,13100.0
2005-05-31 09:55:00,18.19,18.19,18.1,18.12,10500.0,18.19,18.19,18.1,18.12,10500.0
2005-05-31 10:00:00,18.11,18.22,18.11,18.21,28100.0,18.11,18.22,18.11,18.21,28100.0
2005-05-31 10:05:00,18.22,18.26,18.2,18.23,13900.0,18.22,18.26,18.2,18.23,13900.0
2005-05-31 10:10:00,18.22,18.26,18.2,18.22,7300.0,18.22,18.26,18.2,18.22,7300.0
2005-05-31 10:15:00,18.22,18.25,18.18,18.24,6400.0,18.22,18.25,18.18,18.24,6400.0
2005-05-31 10:20:00,18.24,18.28,18.23,18.23,5200.0,18.24,18.28,18.23,18.23,5200.0
2005-05-31 10:25:00,18.23,18.26,18.22,18.23,3000.0,18.23,18.26,18.22,18.23,3000.0
2005-05-31 10:30:00,18.23,18.27,18.23,18.25,3700.0,18.23,18.27,18.23,18.25,3700.0
2005-05-31 10:35:00,18.27,18.27,18.25,18.26,4000.0,18.27,18.27,18.25,18.26,4000.0
2005-05-31 10:40:00,18.26,18.27,18.25,18.26,8600.0,18.26,18.27,18.25,18.26,8600.0
2005-05-31 10:45:00,18.28,18.29,18.21,18.23,10200.0,18.28,18.29,18.21,18.23,10200.0
2005-05-31 10:50:00,18.23,18.23,18.19,18.2,11600.0,18.23,18.23,18.19,18.2,11600.0
2005-05-31 10:55:00,18.2,18.21,18.2,18.2,6100.0,18.2,18.21,18.2,18.2,6100.0
2005-05-31 11:00:00,18.2,18.2,18.15,18.16,12400.0,18.2,18.2,18.15,18.16,12400.0
2005-05-31 11:05:00,18.16,18.19,18.08,18.12,43300.0,18.16,18.19,18.08,18.12,43300.0
2005-05-31 11:10:00,18.12,18.2,18.05,18.14,79000.0,18.12,18.2,18.05,18.14,79000.0
2005-05-31 11:15:00,18.13,18.22,18.13,18.21,23900.0,18.13,18.22,18.13,18.21,23900.0
2005-05-31 11:20:00,18.21,18.22,18.17,18.18,5200.0,18.21,18.22,18.17,18.18,5200.0
2005-05-31 11:25:00,18.22,18.22,18.17,18.19,8000.0,18.22,18.22,18.17,18.19,8000.0
2005-05-31 11:30:00,18.18,18.18,18.17,18.17,3400.0,18.18,18.18,18.17,18.17,3400.0
2005-05-31 11:35:00,18.18,18.18,18.17,18.18,5300.0,18.18,18.18,18.17,18.18,5300.0
2005-05-31 11:40:00,18.18,18.18,18.18,18.18,0.0,18.18,18.18,18.18,18.18,0.0
2005-05-31 11:45:00,18.17,18.18,18.17,18.18,2900.0,18.17,18.18,18.17,18.18,2900.0
2005-05-31 11:50:00,18.17,18.18,18.17,18.18,1200.0,18.17,18.18,18.17,18.18,1200.0
2005-05-31 11:55:00,18.17,18.18,18.17,18.17,500.0,18.17,18.18,18.17,18.17,500.0
2005-05-31 12:00:00,18.18,18.18,18.17,18.17,3700.0,18.18,18.18,18.17,18.17,3700.0
2005-05-31 12:05:00,18.17,18.18,18.15,18.15,2300.0,18.17,18.18,18.15,18.15,2300.0
2005-05-31 12:10:00,18.16,18.18,18.13,18.18,8900.0,18.16,18.18,18.13,18.18,8900.0
2005-05-31 12:15:00,18.18,18.21,18.15,18.19,6900.0,18.18,18.21,18.15,18.19,6900.0
2005-05-31 12:20:00,18.22,18.23,18.21,18.22,3800.0,18.22,18.23,18.21,18.22,3800.0
2005-05-31 12:25:00,18.21,18.24,18.18,18.24,11300.0,18.21,18.24,18.18,18.24,11300.0
2005-05-31 12:30:00,18.23,18.23,18.2,18.2,4000.0,18.23,18.23,18.2,18.2,4000.0
2005-05-31 12:35:00,18.19,18.22,18.19,18.22,4900.0,18.19,18.22,18.19,18.22,4900.0
2005-05-31 12:40:00,18.23,18.24,18.23,18.23,500.0,18.23,18.24,18.23,18.23,500.0
2005-05-31 12:45:00,18.24,18.24,18.23,18.23,900.0,18.24,18.24,18.23,18.23,900.0
2005-05-31 12:50:00,18.23,18.24,18.22,18.22,3200.0,18.23,18.24,18.22,18.22,3200.0
2005-05-31 12:55:00,18.23,18.23,18.23,18.23,400.0,18.23,18.23,18.23,18.23,400.0
2005-05-31 13:00:00,18.23,18.27,18.2,18.23,47100.0,18.23,18.27,18.2,18.23,47100.0
2005-05-31 13:05:00,18.24,18.26,18.22,18.25,15400.0,18.24,18.26,18.22,18.25,15400.0
2005-05-31 13:10:00,18.25,18.26,18.24,18.25,3900.0,18.25,18.26,18.24,18.25,3900.0
2005-05-31 13:15:00,18.25,18.26,18.25,18.26,500.0,18.25,18.26,18.25,18.26,500.0
2005-05-31 13:20:00,18.25,18.29,18.24,18.27,8000.0,18.25,18.29,18.24,18.27,8000.0
2005-05-31 13:25:00,18.26,18.26,18.25,18.25,1000.0,18.26,18.26,18.25,18.25,1000.0
2005-05-31 13:30:00,18.25,18.25,18.24,18.24,1500.0,18.25,18.25,18.24,18.24,1500.0
2005-05-31 13:35:00,18.23,18.23,18.21,18.21,1800.0,18.23,18.23,18.21,18.21,1800.0
2005-05-31 13:40:00,18.21,18.21,18.18,18.18,3400.0,18.21,18.21,18.18,18.18,3400.0
2005-05-31 13:45:00,18.19,18.19,18.19,18.19,300.0,18.19,18.19,18.19,18.19,300.0
2005-05-31 13:50:00,18.19,18.24,18.19,18.23,3900.0,18.19,18.24,18.19,18.23,3900.0
2005-05-31 13:55:00,18.23,18.24,18.22,18.24,3400.0,18.23,18.24,18.22,18.24,3400.0
2005-05-31 14:00:00,18.23,18.24,18.22,18.23,5600.0,18.23,18.24,18.22,18.23,5600.0
2005-05-31 14:05:00,18.21,18.22,18.2,18.22,108800.0,18.21,18.22,18.2,18.22,108800.0
2005-05-31 14:10:00,18.21,18.21,18.19,18.19,1900.0,18.21,18.21,18.19,18.19,1900.0
2005-05-31 14:15:00,18.2,18.2,18.2,18.2,300.0,18.2,18.2,18.2,18.2,300.0
2005-05-31 14:20:00,18.19,18.2,18.19,18.19,2800.0,18.19,18.2,18.19,18.19,2800.0
2005-05-31 14:25:00,18.19,18.2,18.19,18.2,2700.0,18.19,18.2,18.19,18.2,2700.0
2005-05-31 14:30:00,18.19,18.24,18.19,18.24,13800.0,18.19,18.24,18.19,18.24,13800.0
2005-05-31 14:35:00,18.23,18.23,18.18,18.18,13500.0,18.23,18.23,18.18,18.18,13500.0
2005-05-31 14:40:00,18.19,18.19,18.14,18.14,7000.0,18.19,18.19,18.14,18.14,7000.0
2005-05-31 14:45:00,18.15,18.16,18.14,18.16,5600.0,18.15,18.16,18.14,18.16,5600.0
2005-05-31 14:50:00,18.16,18.18,18.16,18.18,5200.0,18.16,18.18,18.16,18.18,5200.0
2005-05-31 14:55:00,18.17,18.2,18.17,18.2,4800.0,18.17,18.2,18.17,18.2,4800.0
2005-05-31 15:00:00,18.2,18.21,18.19,18.19,9100.0,18.2,18.21,18.19,18.19,9100.0
2005-05-31 15:05:00,18.19,18.2,18.19,18.2,16400.0,18.19,18.2,18.19,18.2,16400.0
2005-05-31 15:10:00,18.19,18.2,18.19,18.19,10600.0,18.19,18.2,18.19,18.19,10600.0
2005-05-31 15:15:00,18.19,18.21,18.19,18.19,83400.0,18.19,18.21,18.19,18.19,83400.0
2005-05-31 15:20:00,18.2,18.21,18.19,18.2,6800.0,18.2,18.21,18.19,18.2,6800.0
2005-05-31 15:25:00,18.2,18.21,18.19,18.19,69300.0,18.2,18.21,18.19,18.19,69300.0
2005-05-31 15:30:00,18.19,18.22,18.18,18.19,12700.0,18.19,18.22,18.18,18.19,12700.0
2005-05-31 15:35:00,18.19,18.21,18.19,18.2,8800.0,18.19,18.21,18.19,18.2,8800.0
2005-05-31 15:40:00,18.2,18.2,18.15,18.18,14800.0,18.2,18.2,18.15,18.18,14800.0
2005-05-31 15:45:00,18.18,18.19,18.17,18.18,7500.0,18.18,18.19,18.17,18.18,7500.0
2005-05-31 15:50:00,18.17,18.18,18.11,18.13,24400.0,18.17,18.18,18.11,18.13,24400.0
2005-05-31 15:55:00,18.14,18.18,18.13,18.14,35600.0,18.14,18.18,18.13,18.14,35600.0
2005-06-01 09:30:00,18.06,18.2,18.06,18.2,29200.0,18.06,18.2,18.06,18.2,29200.0
2005-06-01 09:35:00,18.2,18.2,18.15,18.17,3800.0,18.2,18.2,18.15,18.17,3800.0
2005-06-01 09:40:00,18.16,18.23,18.15,18.21,24200.0,18.16,18.23,18.15,18.21,24200.0
2005-06-01 09:45:00,18.21,18.25,18.19,18.24,8900.0,18.21,18.25,18.19,18.24,8900.0
2005-06-01 09:50:00,18.23,18.26,18.23,18.24,12200.0,18.23,18.26,18.23,18.24,12200.0
2005-06-01 09:55:00,18.24,18.34,18.24,18.32,14800.0,18.24,18.34,18.24,18.32,14800.0
2005-06-01 10:00:00,18.32,18.39,18.32,18.37,12500.0,18.32,18.39,18.32,18.37,12500.0
2005-06-01 10:05:00,18.38,18.47,18.37,18.46,35200.0,18.38,18.47,18.37,18.46,35200.0
2005-06-01 10:10:00,18.45,18.5,18.45,18.5,15100.0,18.45,18.5,18.45,18.5,15100.0
2005-06-01 10:15:00,18.5,18.5,18.46,18.46,27200.0,18.5,18.5,18.46,18.46,27200.0
2005-06-01 10:20:00,18.46,18.47,18.43,18.44,5000.0,18.46,18.47,18.43,18.44,5000.0
2005-06-01 10:25:00,18.45,18.48,18.44,18.48,3200.0,18.45,18.48,18.44,18.48,3200.0
2005-06-01 10:30:00,18.49,18.5,18.47,18.5,5600.0,18.49,18.5,18.47,18.5,5600.0
2005-06-01 10:35:00,18.48,18.49,18.45,18.45,6200.0,18.48,18.49,18.45,18.45,6200.0
2005-06-01 10:40:00,18.44,18.45,18.43,18.45,7000.0,18.44,18.45,18.43,18.45,7000.0
2005-06-01 10:45:00,18.43,18.43,18.43,18.43,500.0,18.43,18.43,18.43,18.43,500.0
2005-06-01 10:50:00,18.42,18.42,18.15,18.15,49000.0,18.42,18.42,18.15,18.15,49000.0
2005-06-01 10:55:00,18.19,18.25,18.15,18.21,24200.0,18.19,18.25,18.15,18.21,24200.0
2005-06-01 11:00:00,18.2,18.26,18.16,18.26,10900.0,18.2,18.26,18.16,18.26,10900.0
2005-06-01 11:05:00,18.25,18.26,18.24,18.24,4500.0,18.25,18.26,18.24,18.24,4500.0
2005-06-01 11:10:00,18.24,18.31,18.24,18.29,10600.0,18.24,18.31,18.24,18.29,10600.0
2005-06-01 11:15:00,18.28,18.33,18.28,18.33,10700.0,18.28,18.33,18.28,18.33,10700.0
2005-06-01 11:20:00,18.32,18.32,18.27,18.32,15000.0,18.32,18.32,18.27,18.32,15000.0
2005-06-01 11:25:00,18.32,18.32,18.24,18.27,6500.0,18.32,18.32,18.24,18.27,6500.0
2005-06-01 11:30:00,18.25,18.29,18.22,18.27,13500.0,18.25,18.29,18.22,18.27,13500.0
2005-06-01 11:35:00,18.27,18.27,18.26,18.26,1200.0,18.27,18.27,18.26,18.26,1200.0
2005-06-01 11:40:00,18.24,18.24,18.23,18.23,3700.0,18.24,18.24,18.23,18.23,3700.0
2005-06-01 11:45:00,18.23,18.27,18.17,18.2,18900.0,18.23,18.27,18.17,18.2,18900.0
2005-06-01 11:50:00,18.2,18.2,18.19,18.2,2900.0,18.2,18.2,18.19,18.2,2900.0
2005-06-01 11:55:00,18.2,18.21,18.17,18.17,153400.0,18.2,18.21,18.17,18.17,153400.0
2005-06-01 12:00:00,18.18,18.18,18.16,18.18,82400.0,18.18,18.18,18.16,18.18,82400.0
2005-06-01 12:05:00,18.17,18.23,18.17,18.2,12700.0,18.17,18.23,18.17,18.2,12700.0
2005-06-01 12:10:00,18.18,18.18,18.07,18.14,56700.0,18.18,18.18,18.07,18.14,56700.0
2005-06-01 12:15:00,18.1,19.27,18.1,18.12,27200.0,18.1,19.27,18.1,18.12,27200.0
2005-06-01 12:20:00,18.14,18.18,18.14,18.18,11900.0,18.14,18.18,18.14,18.18,11900.0
2005-06-01 12:25:00,18.2,18.22,18.2,18.22,1800.0,18.2,18.22,18.2,18.22,1800.0
2005-06-01 12:30:00,18.22,18.26,18.22,18.25,7900.0,18.22,18.26,18.22,18.25,7900.0
2005-06-01 12:35:00,18.24,18.26,18.24,18.26,700.0,18.24,18.26,18.24,18.26,700.0
2005-06-01 12:40:00,18.25,18.28,18.25,18.27,7100.0,18.25,18.28,18.25,18.27,7100.0
2005-06-01 12:45:00,18.28,18.28,18.27,18.27,400.0,18.28,18.28,18.27,18.27,400.0
2005-06-01 12:50:00,18.26,18.27,18.26,18.27,2000.0,18.26,18.27,18.26,18.27,2000.0
2005-06-01 12:55:00,18.27,18.29,18.25,18.26,3800.0,18.27,18.29,18.25,18.26,3800.0
2005-06-01 13:00:00,18.26,18.27,18.26,18.27,8500.0,18.26,18.27,18.26,18.27,8500.0
2005-06-01 13:05:00,18.26,18.3,18.26,18.29,4300.0,18.26,18.3,18.26,18.29,4300.0
2005-06-01 13:10:00,18.29,18.3,18.29,18.3,1300.0,18.29,18.3,18.29,18.3,1300.0
2005-06-01 13:15:00,18.3,18.31,18.29,18.3,10000.0,18.3,18.31,18.29,18.3,10000.0
2005-06-01 13:20:00,18.3,18.32,18.28,18.28,17300.0,18.3,18.32,18.28,18.28,17300.0
2005-06-01 13:25:00,18.28,18.29,18.27,18.28,1100.0,18.28,18.29,18.27,18.28,1100.0
2005-06-01 13:30:00,18.29,18.29,18.27,18.27,2500.0,18.29,18.29,18.27,18.27,2500.0
2005-06-01 13:35:00,18.27,18.27,18.25,18.25,1000.0,18.27,18.27,18.25,18.25,1000.0
2005-06-01 13:40:00,18.26,18.28,18.26,18.26,2300.0,18.26,18.28,18.26,18.26,2300.0
2005-06-01 13:45:00,18.25,18.3,18.25,18.3,3800.0,18.25,18.3,18.25,18.3,3800.0
2005-06-01 13:50:00,18.29,18.33,18.29,18.33,6300.0,18.29,18.33,18.29,18.33,6300.0
2005-06-01 13:55:00,18.33,18.33,18.3,18.31,5600.0,18.33,18.33,18.3,18.31,5600.0
2005-06-01 14:00:00,18.31,18.35,18.27,18.27,8200.0,18.31,18.35,18.27,18.27,8200.0
2005-06-01 14:05:00,18.28,18.29,18.28,18.29,1400.0,18.28,18.29,18.28,18.29,1400.0
2005-06-01 14:10:00,18.3,18.31,18.29,18.29,5100.0,18.3,18.31,18.29,18.29,5100.0
2005-06-01 14:15:00,18.29,18.29,18.24,18.25,3100.0,18.29,18.29,18.24,18.25,3100.0
2005-06-01 14:20:00,18.24,18.28,18.22,18.25,2800.0,18.24,18.28,18.22,18.25,2800.0
2005-06-01 14:25:00,18.24,18.25,18.22,18.23,4200.0,18.24,18.25,18.22,18.23,4200.0
2005-06-01 14:30:00,18.24,18.27,18.22,18.22,3700.0,18.24,18.27,18.22,18.22,3700.0
2005-06-01 14:35:00,18.27,18.29,18.24,18.27,5100.0,18.27,18.29,18.24,18.27,5100.0
2005-06-01 14:40:00,18.27,18.28,18.2,18.22,6300.0,18.27,18.28,18.2,18.22,6300.0
2005-06-01 14:45:00,18.21,18.25,18.19,18.25,13600.0,18.21,18.25,18.19,18.25,13600.0
2005-06-01 14:50:00,18.23,18.26,18.2,18.25,4500.0,18.23,18.26,18.2,18.25,4500.0
2005-06-01 14:55:00,18.26,18.26,18.2,18.2,3700.0,18.26,18.26,18.2,18.2,3700.0
2005-06-01 15:00:00,18.2,18.26,18.2,18.26,3000.0,18.2,18.26,18.2,18.26,3000.0
2005-06-01 15:05:00,18.25,18.26,18.2,18.2,3300.0,18.25,18.26,18.2,18.2,3300.0
2005-06-01 15:10:00,18.21,18.21,18.2,18.2,1500.0,18.21,18.21,18.2,18.2,1500.0
2005-06-01 15:15:00,18.21,18.23,18.19,18.22,5200.0,18.21,18.23,18.19,18.22,5200.0
2005-06-01 15:20:00,18.22,18.23,18.2,18.22,9100.0,18.22,18.23,18.2,18.22,9100.0
2005-06-01 15:25:00,18.22,18.23,18.19,18.21,5100.0,18.22,18.23,18.19,18.21,5100.0
2005-06-01 15:30:00,18.2,18.31,18.2,18.28,7200.0,18.2,18.31,18.2,18.28,7200.0
2005-06-01 15:35:00,18.28,18.32,18.27,18.3,3900.0,18.28,18.32,18.27,18.3,3900.0
2005-06-01 15:40:00,18.3,18.35,18.3,18.3,12900.0,18.3,18.35,18.3,18.3,12900.0
2005-06-01 15:45:00,18.3,18.36,18.3,18.34,10600.0,18.3,18.36,18.3,18.34,10600.0
2005-06-01 15:50:00,18.34,18.34,18.31,18.32,3300.0,18.34,18.34,18.31,18.32,3300.0
2005-06-01 15:55:00,18.32,18.34,18.27,18.27,7900.0,18.32,18.34,18.27,18.27,7900.0
2005-06-02 09:30:00,18.15,18.35,18.15,18.32,9800.0,18.15,18.35,18.15,18.32,9800.0
2005-06-02 09:35:00,18.33,18.34,18.29,18.34,4200.0,18.33,18.34,18.29,18.34,4200.0
2005-06-02 09:40:00,18.34,18.4,18.34,18.39,34200.0,18.34,18.4,18.34,18.39,34200.0
2005-06-02 09:45:00,18.4,18.4,18.34,18.37,4600.0,18.4,18.4,18.34,18.37,4600.0
2005-06-02 09:50:00,18.38,18.43,18.38,18.42,6700.0,18.38,18.43,18.38,18.42,6700.0
2005-06-02 09:55:00,18.42,18.42,18.3,18.32,3600.0,18.42,18.42,18.3,18.32,3600.0
2005-06-02 10:00:00,18.34,18.41,18.34,18.37,7700.0,18.34,18.41,18.34,18.37,7700.0
2005-06-02 10:05:00,18.38,18.38,18.3,18.3,5400.0,18.38,18.38,18.3,18.3,5400.0
2005-06-02 10:10:00,18.3,18.35,18.3,18.35,2600.0,18.3,18.35,18.3,18.35,2600.0
2005-06-02 10:15:00,18.34,18.37,18.34,18.35,11300.0,18.34,18.37,18.34,18.35,11300.0
2005-06-02 10:20:00,18.35,18.36,18.35,18.35,2600.0,18.35,18.36,18.35,18.35,2600.0
2005-06-02 10:25:00,18.36,18.45,18.36,18.44,10400.0,18.36,18.45,18.36,18.44,10400.0
2005-06-02 10:30:00,18.45,18.49,18.43,18.46,17800.0,18.45,18.49,18.43,18.46,17800.0
2005-06-02 10:35:00,18.44,18.44,18.39,18.44,6600.0,18.44,18.44,18.39,18.44,6600.0
2005-06-02 10:40:00,18.44,18.49,18.39,18.49,37700.0,18.44,18.49,18.39,18.49,37700.0
2005-06-02 10:45:00,18.49,18.5,18.48,18.5,6200.0,18.49,18.5,18.48,18.5,6200.0
2005-06-02 10:50:00,18.49,18.49,18.44,18.47,7500.0,18.49,18.49,18.44,18.47,7500.0
2005-06-02 10:55:00,18.47,18.47,18.45,18.47,3200.0,18.47,18.47,18.45,18.47,3200.0
2005-06-02 11:00:00,18.44,18.47,18.44,18.46,7800.0,18.44,18.47,18.44,18.46,7800.0
2005-06-02 11:05:00,18.46,18.46,18.45,18.46,4300.0,18.46,18.46,18.45,18.46,4300.0
2005-06-02 11:10:00,18.46,18.47,18.45,18.47,3500.0,18.46,18.47,18.45,18.47,3500.0
2005-06-02 11:15:00,18.47,18.47,18.45,18.47,5100.0,18.47,18.47,18.45,18.47,5100.0
2005-06-02 11:20:00,18.46,18.48,18.46,18.48,2900.0,18.46,18.48,18.46,18.48,2900.0
2005-06-02 11:25:00,18.48,18.49,18.47,18.49,6200.0,18.48,18.49,18.47,18.49,6200.0
2005-06-02 11:30:00,18.48,18.48,18.47,18.48,2000.0,18.48,18.48,18.47,18.48,2000.0
2005-06-02 11:35:00,18.47,18.49,18.46,18.49,5200.0,18.47,18.49,18.46,18.49,5200.0
2005-06-02 11:40:00,18.49,18.49,18.47,18.49,5500.0,18.49,18.49,18.47,18.49,5500.0
2005-06-02 11:45:00,18.48,18.48,18.47,18.48,2500.0,18.48,18.48,18.47,18.48,2500.0
2005-06-02 11:50:00,18.47,18.47,18.43,18.44,6800.0,18.47,18.47,18.43,18.44,6800.0
2005-06-02 11:55:00,18.44,18.48,18.44,18.47,4600.0,18.44,18.48,18.44,18.47,4600.0
2005-06-02 12:00:00,18.46,18.47,18.46,18.46,4900.0,18.46,18.47,18.46,18.46,4900.0
2005-06-02 12:05:00,18.46,18.47,18.45,18.45,12900.0,18.46,18.47,18.45,18.45,12900.0
2005-06-02 12:10:00,18.45,18.45,18.45,18.45,1200.0,18.45,18.45,18.45,18.45,1200.0
2005-06-02 12:15:00,18.45,18.45,18.44,18.44,4100.0,18.45,18.45,18.44,18.44,4100.0
2005-06-02 12:20:00,18.43,18.44,18.42,18.42,12400.0,18.43,18.44,18.42,18.42,12400.0
2005-06-02 12:25:00,18.43,18.43,18.41,18.42,4100.0,18.43,18.43,18.41,18.42,4100.0
2005-06-02 12:30:00,18.42,18.44,18.42,18.44,3400.0,18.42,18.44,18.42,18.44,3400.0
2005-06-02 12:35:00,18.44,18.44,18.43,18.43,4300.0,18.44,18.44,18.43,18.43,4300.0
2005-06-02 12:40:00,18.43,18.43,18.42,18.42,4600.0,18.43,18.43,18.42,18.42,4600.0
2005-06-02 12:45:00,18.42,18.43,18.34,18.34,7300.0,18.42,18.43,18.34,18.34,7300.0
2005-06-02 12:50:00,18.33,18.4,18.31,18.36,17800.0,18.33,18.4,18.31,18.36,17800.0
2005-06-02 12:55:00,18.36,18.36,18.32,18.32,1600.0,18.36,18.36,18.32,18.32,1600.0
2005-06-02 13:00:00,18.31,18.38,18.31,18.38,6500.0,18.31,18.38,18.31,18.38,6500.0
2005-06-02 13:05:00,18.4,18.4,18.38,18.39,2900.0,18.4,18.4,18.38,18.39,2900.0
2005-06-02 13:10:00,18.4,18.4,18.37,18.37,2300.0,18.4,18.4,18.37,18.37,2300.0
2005-06-02 13:15:00,18.37,18.38,18.37,18.38,2100.0,18.37,18.38,18.37,18.38,2100.0
2005-06-02 13:20:00,18.37,18.41,18.37,18.38,15500.0,18.37,18.41,18.37,18.38,15500.0
2005-06-02 13:25:00,18.39,18.4,18.39,18.39,2900.0,18.39,18.4,18.39,18.39,2900.0
2005-06-02 13:30:00,18.39,18.4,18.37,18.37,14200.0,18.39,18.4,18.37,18.37,14200.0
2005-06-02 13:35:00,18.37,18.4,18.35,18.36,26900.0,18.37,18.4,18.35,18.36,26900.0
2005-06-02 13:40:00,18.35,18.36,18.33,18.33,3500.0,18.35,18.36,18.33,18.33,3500.0
2005-06-02 13:45:00,18.34,18.37,18.33,18.37,7800.0,18.34,18.37,18.33,18.37,7800.0
2005-06-02 13:50:00,18.36,18.4,18.36,18.38,8000.0,18.36,18.4,18.36,18.38,8000.0
2005-06-02 13:55:00,18.4,18.43,18.39,18.39,34100.0,18.4,18.43,18.39,18.39,34100.0
2005-06-02 14:00:00,18.42,18.48,18.41,18.48,63600.0,18.42,18.48,18.41,18.48,63600.0
2005-06-02 14:05:00,18.48,18.5,18.41,18.41,47400.0,18.48,18.5,18.41,18.41,47400.0
2005-06-02 14:10:00,18.43,18.43,18.41,18.42,3300.0,18.43,18.43,18.41,18.42,3300.0
2005-06-02 14:15:00,18.42,18.42,18.41,18.41,28100.0,18.42,18.42,18.41,18.41,28100.0
2005-06-02 14:20:00,18.42,18.43,18.41,18.42,4900.0,18.42,18.43,18.41,18.42,4900.0
2005-06-02 14:25:00,18.43,18.45,18.42,18.45,3900.0,18.43,18.45,18.42,18.45,3900.0
2005-06-02 14:30:00,18.45,18.45,18.44,18.45,2000.0,18.45,18.45,18.44,18.45,2000.0
2005-06-02 14:35:00,18.45,18.45,18.4,18.4,2600.0,18.45,18.45,18.4,18.4,2600.0
2005-06-02 14:40:00,18.4,18.44,18.4,18.43,5800.0,18.4,18.44,18.4,18.43,5800.0
2005-06-02 14:45:00,18.43,18.46,18.43,18.45,10400.0,18.43,18.46,18.43,18.45,10400.0
2005-06-02 14:50:00,18.46,18.47,18.45,18.45,12100.0,18.46,18.47,18.45,18.45,12100.0
2005-06-02 14:55:00,18.45,18.47,18.43,18.45,4700.0,18.45,18.47,18.43,18.45,4700.0
2005-06-02 15:00:00,18.44,18.45,18.44,18.44,19900.0,18.44,18.45,18.44,18.44,19900.0
2005-06-02 15:05:00,18.44,18.46,18.44,18.46,3800.0,18.44,18.46,18.44,18.46,3800.0
2005-06-02 15:10:00,18.45,18.47,18.45,18.46,4500.0,18.45,18.47,18.45,18.46,4500.0
2005-06-02 15:15:00,18.46,18.47,18.44,18.45,7400.0,18.46,18.47,18.44,18.45,7400.0
2005-06-02 15:20:00,18.45,18.46,18.44,18.45,19700.0,18.45,18.46,18.44,18.45,19700.0
2005-06-02 15:25:00,18.46,18.46,18.44,18.46,21200.0,18.46,18.46,18.44,18.46,21200.0
2005-06-02 15:30:00,18.45,18.46,18.44,18.46,7600.0,18.45,18.46,18.44,18.46,7600.0
2005-06-02 15:35:00,18.45,18.46,18.44,18.45,10700.0,18.45,18.46,18.44,18.45,10700.0
2005-06-02 15:40:00,18.44,18.45,18.43,18.44,23900.0,18.44,18.45,18.43,18.44,23900.0
2005-06-02 15:45:00,18.44,18.44,18.43,18.43,21700.0,18.44,18.44,18.43,18.43,21700.0
2005-06-02 15:50:00,18.43,18.44,18.43,18.44,16900.0,18.43,18.44,18.43,18.44,16900.0
2005-06-02 15:55:00,18.44,18.47,18.43,18.47,51600.0,18.44,18.47,18.43,18.47,51600.0
2005-06-03 09:30:00,18.49,18.5,18.38,18.38,20800.0,18.49,18.5,18.38,18.38,20800.0
2005-06-03 09:35:00,18.38,18.38,18.34,18.37,10500.0,18.38,18.38,18.34,18.37,10500.0
2005-06-03 09:40:00,18.36,18.46,18.34,18.35,22000.0,18.36,18.46,18.34,18.35,22000.0
2005-06-03 09:45:00,18.42,18.44,18.36,18.41,17200.0,18.42,18.44,18.36,18.41,17200.0
2005-06-03 09:50:00,18.41,18.42,18.35,18.35,30100.0,18.41,18.42,18.35,18.35,30100.0
2005-06-03 09:55:00,18.35,18.35,18.3,18.31,12100.0,18.35,18.35,18.3,18.31,12100.0
2005-06-03 10:00:00,18.3,18.3,18.24,18.24,10000.0,18.3,18.3,18.24,18.24,10000.0
2005-06-03 10:05:00,18.24,18.28,18.24,18.25,5500.0,18.24,18.28,18.24,18.25,5500.0
2005-06-03 10:10:00,18.25,18.25,18.22,18.22,7000.0,18.25,18.25,18.22,18.22,7000.0
2005-06-03 10:15:00,18.22,18.22,18.18,18.18,10300.0,18.22,18.22,18.18,18.18,10300.0
2005-06-03 10:20:00,18.2,18.24,18.18,18.21,13000.0,18.2,18.24,18.18,18.21,13000.0
2005-06-03 10:25:00,18.2,18.24,18.19,18.19,6800.0,18.2,18.24,18.19,18.19,6800.0
2005-06-03 10:30:00,18.2,18.21,18.18,18.2,6100.0,18.2,18.21,18.18,18.2,6100.0
2005-06-03 10:35:00,18.21,18.21,18.18,18.2,8400.0,18.21,18.21,18.18,18.2,8400.0
2005-06-03 10:40:00,18.2,18.23,18.2,18.23,5700.0,18.2,18.23,18.2,18.23,5700.0
2005-06-03 10:45:00,18.23,18.23,18.2,18.2,3200.0,18.23,18.23,18.2,18.2,3200.0
2005-06-03 10:50:00,18.22,18.25,18.19,18.25,6600.0,18.22,18.25,18.19,18.25,6600.0
2005-06-03 10:55:00,18.24,18.24,18.24,18.24,2300.0,18.24,18.24,18.24,18.24,2300.0
2005-06-03 11:00:00,18.24,18.24,18.23,18.23,2100.0,18.24,18.24,18.23,18.23,2100.0
2005-06-03 11:05:00,18.24,18.26,18.23,18.26,4800.0,18.24,18.26,18.23,18.26,4800.0
2005-06-03 11:10:00,18.26,18.27,18.25,18.26,2900.0,18.26,18.27,18.25,18.26,2900.0
2005-06-03 11:15:00,18.27,18.27,18.23,18.25,2900.0,18.27,18.27,18.23,18.25,2900.0
2005-06-03 11:20:00,18.24,18.28,18.22,18.24,3900.0,18.24,18.28,18.22,18.24,3900.0
2005-06-03 11:25:00,18.26,18.31,18.26,18.28,3100.0,18.26,18.31,18.26,18.28,3100.0
2005-06-03 11:30:00,18.31,18.32,18.22,18.25,28400.0,18.31,18.32,18.22,18.25,28400.0
2005-06-03 11:35:00,18.26,18.26,18.19,18.19,10200.0,18.26,18.26,18.19,18.19,10200.0
2005-06-03 11:40:00,18.18,18.2,18.18,18.2,14300.0,18.18,18.2,18.18,18.2,14300.0
2005-06-03 11:45:00,18.2,18.2,18.18,18.18,3900.0,18.2,18.2,18.18,18.18,3900.0
2005-06-03 11:50:00,18.18,18.18,18.1,18.12,13300.0,18.18,18.18,18.1,18.12,13300.0
2005-06-03 11:55:00,18.1,18.19,18.07,18.18,9900.0,18.1,18.19,18.07,18.18,9900.0
2005-06-03 12:00:00,18.18,18.21,18.17,18.2,11300.0,18.18,18.21,18.17,18.2,11300.0
2005-06-03 12:05:00,18.19,18.2,18.14,18.17,11800.0,18.19,18.2,18.14,18.17,11800.0
2005-06-03 12:10:00,18.12,18.12,18.01,18.04,13200.0,18.12,18.12,18.01,18.04,13200.0
2005-06-03 12:15:00,18.04,18.09,18.04,18.09,3400.0,18.04,18.09,18.04,18.09,3400.0
2005-06-03 12:20:00,18.1,18.14,18.09,18.13,6800.0,18.1,18.14,18.09,18.13,6800.0
2005-06-03 12:25:00,18.14,18.14,18.1,18.1,3700.0,18.14,18.14,18.1,18.1,3700.0
2005-06-03 12:30:00,18.1,18.11,18.1,18.11,3300.0,18.1,18.11,18.1,18.11,3300.0
2005-06-03 12:35:00,18.1,18.11,18.1,18.11,300.0,18.1,18.11,18.1,18.11,300.0
2005-06-03 12:40:00,18.1,18.1,18.09,18.09,500.0,18.1,18.1,18.09,18.09,500.0
2005-06-03 12:45:00,18.09,18.09,18.08,18.08,1500.0,18.09,18.09,18.08,18.08,1500.0
2005-06-03 12:50:00,18.09,18.09,18.03,18.03,5100.0,18.09,18.09,18.03,18.03,5100.0
2005-06-03 12:55:00,18.06,18.06,18.05,18.06,3600.0,18.06,18.06,18.05,18.06,3600.0
2005-06-03 13:00:00,18.06,18.08,18.01,18.01,17500.0,18.06,18.08,18.01,18.01,17500.0
2005-06-03 13:05:00,18.03,18.05,18.03,18.05,2200.0,18.03,18.05,18.03,18.05,2200.0
2005-06-03 13:10:00,18.05,18.06,18.02,18.02,2800.0,18.05,18.06,18.02,18.02,2800.0
2005-06-03 13:15:00,18.02,18.03,18.01,18.03,4600.0,18.02,18.03,18.01,18.03,4600.0
2005-06-03 13:20:00,18.02,18.04,18.02,18.02,1900.0,18.02,18.04,18.02,18.02,1900.0
2005-06-03 13:25:00,18.02,18.08,18.02,18.08,2900.0,18.02,18.08,18.02,18.08,2900.0
2005-06-03 13:30:00,18.09,18.09,18.05,18.08,5900.0,18.09,18.09,18.05,18.08,5900.0
2005-06-03 13:35:00,18.07,18.08,18.07,18.07,1800.0,18.07,18.08,18.07,18.07,1800.0
2005-06-03 13:40:00,18.07,18.08,18.06,18.08,1200.0,18.07,18.08,18.06,18.08,1200.0
2005-06-03 13:45:00,18.07,18.1,18.07,18.08,4300.0,18.07,18.1,18.07,18.08,4300.0
2005-06-03 13:50:00,18.1,18.1,18.09,18.1,2400.0,18.1,18.1,18.09,18.1,2400.0
2005-06-03 13:55:00,18.09,18.1,18.08,18.08,4100.0,18.09,18.1,18.08,18.08,4100.0
2005-06-03 14:00:00,18.09,18.1,18.07,18.08,6900.0,18.09,18.1,18.07,18.08,6900.0
2005-06-03 14:05:00,18.08,18.1,18.08,18.1,1900.0,18.08,18.1,18.08,18.1,1900.0
2005-06-03 14:10:00,18.08,18.08,18.06,18.06,5800.0,18.08,18.08,18.06,18.06,5800.0
2005-06-03 14:15:00,18.07,18.1,18.06,18.1,3900.0,18.07,18.1,18.06,18.1,3900.0
2005-06-03 14:20:00,18.1,18.1,18.09,18.1,1100.0,18.1,18.1,18.09,18.1,1100.0
2005-06-03 14:25:00,18.1,18.1,18.09,18.09,1400.0,18.1,18.1,18.09,18.09,1400.0
2005-06-03 14:30:00,18.07,18.07,18.05,18.05,4500.0,18.07,18.07,18.05,18.05,4500.0
2005-06-03 14:35:00,18.05,18.05,18.04,18.05,2400.0,18.05,18.05,18.04,18.05,2400.0
2005-06-03 14:40:00,18.06,18.07,18.05,18.06,2600.0,18.06,18.07,18.05,18.06,2600.0
2005-06-03 14:45:00,18.06,18.06,18.05,18.05,6300.0,18.06,18.06,18.05,18.05,6300.0
2005-06-03 14:50:00,18.05,18.05,18.02,18.02,13000.0,18.05,18.05,18.02,18.02,13000.0
2005-06-03 14:55:00,18.04,18.04,18.03,18.03,1800.0,18.04,18.04,18.03,18.03,1800.0
2005-06-03 15:00:00,18.02,18.05,18.01,18.01,13300.0,18.02,18.05,18.01,18.01,13300.0
2005-06-03 15:05:00,18.02,18.02,18.0,18.01,19200.0,18.02,18.02,18.0,18.01,19200.0
2005-06-03 15:10:00,18.0,18.01,18.0,18.01,4000.0,18.0,18.01,18.0,18.01,4000.0
2005-06-03 15:15:00,18.01,18.03,18.0,18.02,7500.0,18.01,18.03,18.0,18.02,7500.0
2005-06-03 15:20:00,18.01,18.02,17.95,17.98,15500.0,18.01,18.02,17.95,17.98,15500.0
2005-06-03 15:25:00,17.98,17.99,17.98,17.98,4100.0,17.98,17.99,17.98,17.98,4100.0
2005-06-03 15:30:00,17.98,18.0,17.97,17.99,7400.0,17.98,18.0,17.97,17.99,7400.0
2005-06-03 15:35:00,18.0,18.03,18.0,18.02,9800.0,18.0,18.03,18.0,18.02,9800.0
2005-06-03 15:40:00,18.01,18.01,17.96,17.96,11700.0,18.01,18.01,17.96,17.96,11700.0
2005-06-03 15:45:00,17.96,17.97,17.92,17.93,15600.0,17.96,17.97,17.92,17.93,15600.0
2005-06-03 15:50:00,17.93,17.96,17.92,17.96,11100.0,17.93,17.96,17.92,17.96,11100.0
2005-06-03 15:55:00,17.95,17.97,17.91,17.91,24800.0,17.95,17.97,17.91,17.91,24800.0
2005-06-06 09:30:00,17.9,18.0,17.9,17.94,17600.0,17.9,18.0,17.9,17.94,17600.0
2005-06-06 09:35:00,17.94,17.99,17.94,17.99,4900.0,17.94,17.99,17.94,17.99,4900.0
2005-06-06 09:40:00,17.98,18.0,17.97,18.0,3200.0,17.98,18.0,17.97,18.0,3200.0
2005-06-06 09:45:00,18.0,18.0,17.98,17.98,14500.0,18.0,18.0,17.98,17.98,14500.0
2005-06-06 09:50:00,18.0,18.03,17.99,17.99,10000.0,18.0,18.03,17.99,17.99,10000.0
2005-06-06 09:55:00,17.99,18.03,17.99,18.02,1800.0,17.99,18.03,17.99,18.02,1800.0
2005-06-06 10:00:00,17.99,18.01,17.98,18.0,9400.0,17.99,18.01,17.98,18.0,9400.0
2005-06-06 10:05:00,18.0,18.07,18.0,18.0,6500.0,18.0,18.07,18.0,18.0,6500.0
2005-06-06 10:10:00,18.0,18.08,17.99,18.08,6100.0,18.0,18.08,17.99,18.08,6100.0
2005-06-06 10:15:00,18.08,18.08,18.07,18.08,4800.0,18.08,18.08,18.07,18.08,4800.0
2005-06-06 10:20:00,18.07,18.07,18.01,18.04,7400.0,18.07,18.07,18.01,18.04,7400.0
2005-06-06 10:25:00,18.05,18.07,18.02,18.03,4600.0,18.05,18.07,18.02,18.03,4600.0
2005-06-06 10:30:00,18.03,18.08,18.03,18.07,10600.0,18.03,18.08,18.03,18.07,10600.0
2005-06-06 10:35:00,18.07,18.12,18.05,18.1,19900.0,18.07,18.12,18.05,18.1,19900.0
2005-06-06 10:40:00,18.11,18.11,18.09,18.1,9200.0,18.11,18.11,18.09,18.1,9200.0
2005-06-06 10:45:00,18.09,18.11,18.09,18.1,2900.0,18.09,18.11,18.09,18.1,2900.0
2005-06-06 10:50:00,18.11,18.15,18.1,18.1,7200.0,18.11,18.15,18.1,18.1,7200.0
2005-06-06 10:55:00,18.1,18.11,18.09,18.1,3000.0,18.1,18.11,18.09,18.1,3000.0
2005-06-06 11:00:00,18.1,18.11,18.1,18.11,4300.0,18.1,18.11,18.1,18.11,4300.0
2005-06-06 11:05:00,18.1,18.16,17.99,18.13,49600.0,18.1,18.16,17.99,18.13,49600.0
2005-06-06 11:10:00,18.13,18.13,18.12,18.12,4500.0,18.13,18.13,18.12,18.12,4500.0
2005-06-06 11:15:00,18.12,18.14,18.1,18.1,4700.0,18.12,18.14,18.1,18.1,4700.0
2005-06-06 11:20:00,18.1,18.11,18.1,18.11,6600.0,18.1,18.11,18.1,18.11,6600.0
2005-06-06 11:25:00,18.1,18.15,18.1,18.12,8300.0,18.1,18.15,18.1,18.12,8300.0
2005-06-06 11:30:00,18.12,18.16,18.11,18.11,35800.0,18.12,18.16,18.11,18.11,35800.0
2005-06-06 11:35:00,18.12,18.14,18.12,18.13,3900.0,18.12,18.14,18.12,18.13,3900.0
2005-06-06 11:40:00,18.12,18.14,18.12,18.13,3400.0,18.12,18.14,18.12,18.13,3400.0
2005-06-06 11:45:00,18.14,18.15,18.12,18.13,4200.0,18.14,18.15,18.12,18.13,4200.0
2005-06-06 11:50:00,18.11,18.13,18.11,18.12,2500.0,18.11,18.13,18.11,18.12,2500.0
2005-06-06 11:55:00,18.12,18.12,18.1,18.12,7000.0,18.12,18.12,18.1,18.12,7000.0
2005-06-06 12:00:00,18.12,18.15,18.12,18.15,7800.0,18.12,18.15,18.12,18.15,7800.0
2005-06-06 12:05:00,18.15,18.15,18.13,18.13,4600.0,18.15,18.15,18.13,18.13,4600.0
2005-06-06 12:10:00,18.11,18.16,18.11,18.16,41900.0,18.11,18.16,18.11,18.16,41900.0
2005-06-06 12:15:00,18.16,18.25,18.16,18.23,8700.0,18.16,18.25,18.16,18.23,8700.0
2005-06-06 12:20:00,18.22,18.24,18.17,18.18,27700.0,18.22,18.24,18.17,18.18,27700.0
2005-06-06 12:25:00,18.2,18.23,18.18,18.19,12700.0,18.2,18.23,18.18,18.19,12700.0
2005-06-06 12:30:00,18.19,18.2,18.18,18.18,1100.0,18.19,18.2,18.18,18.18,1100.0
2005-06-06 12:35:00,18.18,18.18,18.16,18.16,1100.0,18.18,18.18,18.16,18.16,1100.0
2005-06-06 12:40:00,18.16,18.17,18.16,18.16,1300.0,18.16,18.17,18.16,18.16,1300.0
2005-06-06 12:45:00,18.16,18.17,18.16,18.16,500.0,18.16,18.17,18.16,18.16,500.0
2005-06-06 12:50:00,18.16,18.16,18.16,18.16,400.0,18.16,18.16,18.16,18.16,400.0
2005-06-06 12:55:00,18.16,18.17,18.16,18.17,1300.0,18.16,18.17,18.16,18.17,1300.0
2005-06-06 13:00:00,18.17,18.19,18.17,18.17,4300.0,18.17,18.19,18.17,18.17,4300.0
2005-06-06 13:05:00,18.16,18.17,18.16,18.17,600.0,18.16,18.17,18.16,18.17,600.0
2005-06-06 13:10:00,18.16,18.16,18.15,18.15,3900.0,18.16,18.16,18.15,18.15,3900.0
2005-06-06 13:15:00,18.15,18.16,18.15,18.15,2300.0,18.15,18.16,18.15,18.15,2300.0
2005-06-06 13:20:00,18.15,18.16,18.15,18.15,1900.0,18.15,18.16,18.15,18.15,1900.0
2005-06-06 13:25:00,18.16,18.17,18.15,18.16,2800.0,18.16,18.17,18.15,18.16,2800.0
2005-06-06 13:30:00,18.16,18.16,18.15,18.15,600.0,18.16,18.16,18.15,18.15,600.0
2005-06-06 13:35:00,18.16,18.17,18.15,18.15,8800.0,18.16,18.17,18.15,18.15,8800.0
2005-06-06 13:40:00,18.18,18.21,18.17,18.2,12300.0,18.18,18.21,18.17,18.2,12300.0
2005-06-06 13:45:00,18.2,18.23,18.2,18.23,5600.0,18.2,18.23,18.2,18.23,5600.0
2005-06-06 13:50:00,18.22,18.22,18.21,18.21,3200.0,18.22,18.22,18.21,18.21,3200.0
2005-06-06 13:55:00,18.21,18.24,18.21,18.24,5200.0,18.21,18.24,18.21,18.24,5200.0
2005-06-06 14:00:00,18.22,18.24,18.22,18.22,4000.0,18.22,18.24,18.22,18.22,4000.0
2005-06-06 14:05:00,18.22,18.29,18.2,18.28,115100.0,18.22,18.29,18.2,18.28,115100.0
2005-06-06 14:10:00,18.28,18.29,18.25,18.26,88400.0,18.28,18.29,18.25,18.26,88400.0
2005-06-06 14:15:00,18.26,18.32,18.26,18.29,40900.0,18.26,18.32,18.26,18.29,40900.0
2005-06-06 14:20:00,18.3,18.31,18.29,18.31,15400.0,18.3,18.31,18.29,18.31,15400.0
2005-06-06 14:25:00,18.31,18.31,18.29,18.29,1600.0,18.31,18.31,18.29,18.29,1600.0
2005-06-06 14:30:00,18.3,18.32,18.29,18.32,9600.0,18.3,18.32,18.29,18.32,9600.0
2005-06-06 14:35:00,18.32,18.33,18.31,18.31,6800.0,18.32,18.33,18.31,18.31,6800.0
2005-06-06 14:40:00,18.31,18.31,18.25,18.25,9300.0,18.31,18.31,18.25,18.25,9300.0
2005-06-06 14:45:00,18.24,18.24,18.21,18.22,3200.0,18.24,18.24,18.21,18.22,3200.0
2005-06-06 14:50:00,18.23,18.24,18.22,18.22,2500.0,18.23,18.24,18.22,18.22,2500.0
2005-06-06 14:55:00,18.22,18.23,18.18,18.18,4100.0,18.22,18.23,18.18,18.18,4100.0
2005-06-06 15:00:00,18.17,18.18,18.14,18.14,4600.0,18.17,18.18,18.14,18.14,4600.0
2005-06-06 15:05:00,18.13,18.13,18.11,18.11,10200.0,18.13,18.13,18.11,18.11,10200.0
2005-06-06 15:10:00,18.11,18.13,18.1,18.11,9300.0,18.11,18.13,18.1,18.11,9300.0
2005-06-06 15:15:00,18.11,18.11,18.08,18.09,12300.0,18.11,18.11,18.08,18.09,12300.0
2005-06-06 15:20:00,18.09,18.12,18.09,18.1,18200.0,18.09,18.12,18.09,18.1,18200.0
2005-06-06 15:25:00,18.1,18.1,18.09,18.1,8200.0,18.1,18.1,18.09,18.1,8200.0
2005-06-06 15:30:00,18.1,18.11,18.1,18.11,41900.0,18.1,18.11,18.1,18.11,41900.0
2005-06-06 15:35:00,18.11,18.14,18.1,18.13,42000.0,18.11,18.14,18.1,18.13,42000.0
2005-06-06 15:40:00,18.13,18.14,18.1,18.12,28400.0,18.13,18.14,18.1,18.12,28400.0
2005-06-06 15:45:00,18.12,18.12,18.1,18.11,26800.0,18.12,18.12,18.1,18.11,26800.0
2005-06-06 15:50:00,18.12,18.12,18.11,18.11,162800.0,18.12,18.12,18.11,18.11,162800.0
2005-06-06 15:55:00,18.12,18.15,18.11,18.15,20200.0,18.12,18.15,18.11,18.15,20200.0
2005-06-07 09:30:00,18.1,18.26,18.1,18.25,10000.0,18.1,18.26,18.1,18.25,10000.0
2005-06-07 09:35:00,18.26,18.27,18.22,18.26,5000.0,18.26,18.27,18.22,18.26,5000.0
2005-06-07 09:40:00,18.26,18.3,18.24,18.29,4800.0,18.26,18.3,18.24,18.29,4800.0
2005-06-07 09:45:00,18.29,18.37,18.28,18.32,8300.0,18.29,18.37,18.28,18.32,8300.0
2005-06-07 09:50:00,18.31,18.35,18.31,18.33,4100.0,18.31,18.35,18.31,18.33,4100.0
2005-06-07 09:55:00,18.32,18.34,18.32,18.34,5800.0,18.32,18.34,18.32,18.34,5800.0
2005-06-07 10:00:00,18.35,18.35,18.28,18.28,11400.0,18.35,18.35,18.28,18.28,11400.0
2005-06-07 10:05:00,18.29,18.32,18.28,18.32,21600.0,18.29,18.32,18.28,18.32,21600.0
2005-06-07 10:10:00,18.32,18.34,18.32,18.32,8600.0,18.32,18.34,18.32,18.32,8600.0
2005-06-07 10:15:00,18.33,18.36,18.33,18.36,6000.0,18.33,18.36,18.33,18.36,6000.0
2005-06-07 10:20:00,18.34,18.36,18.34,18.36,4500.0,18.34,18.36,18.34,18.36,4500.0
2005-06-07 10:25:00,18.36,18.37,18.34,18.37,11700.0,18.36,18.37,18.34,18.37,11700.0
2005-06-07 10:30:00,18.37,18.38,18.35,18.38,7900.0,18.37,18.38,18.35,18.38,7900.0
2005-06-07 10:35:00,18.38,18.39,18.31,18.37,28200.0,18.38,18.39,18.31,18.37,28200.0
2005-06-07 10:40:00,18.33,18.35,18.28,18.34,25800.0,18.33,18.35,18.28,18.34,25800.0
2005-06-07 10:45:00,18.34,18.34,18.3,18.31,5200.0,18.34,18.34,18.3,18.31,5200.0
2005-06-07 10:50:00,18.31,18.31,18.28,18.29,3600.0,18.31,18.31,18.28,18.29,3600.0
2005-06-07 10:55:00,18.29,18.29,18.29,18.29,1700.0,18.29,18.29,18.29,18.29,1700.0
2005-06-07 11:00:00,18.29,18.36,18.28,18.34,16000.0,18.29,18.36,18.28,18.34,16000.0
2005-06-07 11:05:00,18.36,18.36,18.35,18.35,4400.0,18.36,18.36,18.35,18.35,4400.0
2005-06-07 11:10:00,18.35,18.36,18.33,18.33,1600.0,18.35,18.36,18.33,18.33,1600.0
2005-06-07 11:15:00,18.32,18.33,18.32,18.33,1500.0,18.32,18.33,18.32,18.33,1500.0
2005-06-07 11:20:00,18.33,18.35,18.33,18.33,1700.0,18.33,18.35,18.33,18.33,1700.0
2005-06-07 11:25:00,18.32,18.34,18.32,18.32,4600.0,18.32,18.34,18.32,18.32,4600.0
2005-06-07 11:30:00,18.33,18.36,18.32,18.33,1900.0,18.33,18.36,18.32,18.33,1900.0
2005-06-07 11:35:00,18.33,18.33,18.3,18.33,3500.0,18.33,18.33,18.3,18.33,3500.0
2005-06-07 11:40:00,18.32,18.32,18.31,18.31,4900.0,18.32,18.32,18.31,18.31,4900.0
2005-06-07 11:45:00,18.3,18.32,18.3,18.31,6200.0,18.3,18.32,18.3,18.31,6200.0
2005-06-07 11:50:00,18.31,18.31,18.3,18.31,4300.0,18.31,18.31,18.3,18.31,4300.0
2005-06-07 11:55:00,18.3,18.3,18.28,18.3,4100.0,18.3,18.3,18.28,18.3,4100.0
2005-06-07 12:00:00,18.3,18.3,18.29,18.3,4200.0,18.3,18.3,18.29,18.3,4200.0
2005-06-07 12:05:00,18.29,18.3,18.29,18.29,600.0,18.29,18.3,18.29,18.29,600.0
2005-06-07 12:10:00,18.29,18.3,18.29,18.3,3400.0,18.29,18.3,18.29,18.3,3400.0
2005-06-07 12:15:00,18.29,18.3,18.29,18.3,7400.0,18.29,18.3,18.29,18.3,7400.0
2005-06-07 12:20:00,18.3,18.3,18.29,18.29,1600.0,18.3,18.3,18.29,18.29,1600.0
2005-06-07 12:25:00,18.29,18.29,18.28,18.29,900.0,18.29,18.29,18.28,18.29,900.0
2005-06-07 12:30:00,18.29,18.29,18.28,18.29,5200.0,18.29,18.29,18.28,18.29,5200.0
2005-06-07 12:35:00,18.29,18.29,18.28,18.29,1000.0,18.29,18.29,18.28,18.29,1000.0
2005-06-07 12:40:00,18.29,18.29,18.28,18.28,2800.0,18.29,18.29,18.28,18.28,2800.0
2005-06-07 12:45:00,18.28,18.29,18.28,18.29,2200.0,18.28,18.29,18.28,18.29,2200.0
2005-06-07 12:50:00,18.28,18.29,18.28,18.28,2200.0,18.28,18.29,18.28,18.28,2200.0
2005-06-07 12:55:00,18.28,18.3,18.28,18.3,4600.0,18.28,18.3,18.28,18.3,4600.0
2005-06-07 13:00:00,18.29,18.29,18.28,18.29,3400.0,18.29,18.29,18.28,18.29,3400.0
2005-06-07 13:05:00,18.28,18.29,18.28,18.29,3600.0,18.28,18.29,18.28,18.29,3600.0
2005-06-07 13:10:00,18.29,18.29,18.28,18.28,2400.0,18.29,18.29,18.28,18.28,2400.0
2005-06-07 13:15:00,18.28,18.29,18.28,18.29,1700.0,18.28,18.29,18.28,18.29,1700.0
2005-06-07 13:20:00,18.28,18.29,18.28,18.29,3300.0,18.28,18.29,18.28,18.29,3300.0
2005-06-07 13:25:00,18.29,18.29,18.28,18.28,1800.0,18.29,18.29,18.28,18.28,1800.0
2005-06-07 13:30:00,18.29,18.29,18.19,18.19,14800.0,18.29,18.29,18.19,18.19,14800.0
2005-06-07 13:35:00,18.19,18.2,18.19,18.19,8500.0,18.19,18.2,18.19,18.19,8500.0
2005-06-07 13:40:00,18.19,18.2,18.11,18.15,18700.0,18.19,18.2,18.11,18.15,18700.0
2005-06-07 13:45:00,18.15,18.17,18.15,18.16,7400.0,18.15,18.17,18.15,18.16,7400.0
2005-06-07 13:50:00,18.16,18.17,18.11,18.11,13800.0,18.16,18.17,18.11,18.11,13800.0
2005-06-07 13:55:00,18.1,18.13,18.1,18.11,3600.0,18.1,18.13,18.1,18.11,3600.0
2005-06-07 14:00:00,18.11,18.13,18.01,18.03,16100.0,18.11,18.13,18.01,18.03,16100.0
2005-06-07 14:05:00,18.04,18.07,18.04,18.05,4600.0,18.04,18.07,18.04,18.05,4600.0
2005-06-07 14:10:00,18.04,18.04,17.92,18.0,19100.0,18.04,18.04,17.92,18.0,19100.0
2005-06-07 14:15:00,18.0,18.0,17.91,17.97,13800.0,18.0,18.0,17.91,17.97,13800.0
2005-06-07 14:20:00,17.98,18.01,17.96,17.99,12900.0,17.98,18.01,17.96,17.99,12900.0
2005-06-07 14:25:00,17.99,18.08,17.98,18.04,16600.0,17.99,18.08,17.98,18.04,16600.0
2005-06-07 14:30:00,18.04,18.07,18.04,18.06,4200.0,18.04,18.07,18.04,18.06,4200.0
2005-06-07 14:35:00,18.04,18.12,18.04,18.08,7900.0,18.04,18.12,18.04,18.08,7900.0
2005-06-07 14:40:00,18.08,18.1,18.06,18.08,9100.0,18.08,18.1,18.06,18.08,9100.0
2005-06-07 14:45:00,18.09,18.14,18.09,18.11,5100.0,18.09,18.14,18.09,18.11,5100.0
2005-06-07 14:50:00,18.11,18.12,18.06,18.1,4700.0,18.11,18.12,18.06,18.1,4700.0
2005-06-07 14:55:00,18.1,18.12,18.08,18.12,7100.0,18.1,18.12,18.08,18.12,7100.0
2005-06-07 15:00:00,18.1,18.11,18.1,18.1,5700.0,18.1,18.11,18.1,18.1,5700.0
2005-06-07 15:05:00,18.1,18.13,18.09,18.12,8700.0,18.1,18.13,18.09,18.12,8700.0
2005-06-07 15:10:00,18.12,18.12,18.08,18.11,10700.0,18.12,18.12,18.08,18.11,10700.0
2005-06-07 15:15:00,18.11,18.15,18.11,18.15,7700.0,18.11,18.15,18.11,18.15,7700.0
2005-06-07 15:20:00,18.15,18.18,18.15,18.16,8400.0,18.15,18.18,18.15,18.16,8400.0
2005-06-07 15:25:00,18.15,18.16,18.15,18.15,8600.0,18.15,18.16,18.15,18.15,8600.0
2005-06-07 15:30:00,18.15,18.15,18.06,18.09,10800.0,18.15,18.15,18.06,18.09,10800.0
2005-06-07 15:35:00,18.09,18.11,18.09,18.09,5700.0,18.09,18.11,18.09,18.09,5700.0
2005-06-07 15:40:00,18.09,18.13,18.08,18.11,32200.0,18.09,18.13,18.08,18.11,32200.0
2005-06-07 15:45:00,18.11,18.18,18.11,18.18,11200.0,18.11,18.18,18.11,18.18,11200.0
2005-06-07 15:50:00,18.17,18.19,18.09,18.1,24700.0,18.17,18.19,18.09,18.1,24700.0
2005-06-07 15:55:00,18.1,18.12,18.08,18.09,26200.0,18.1,18.12,18.08,18.09,26200.0
2005-06-08 09:30:00,18.07,18.25,18.05,18.19,26400.0,18.07,18.25,18.05,18.19,26400.0
2005-06-08 09:35:00,18.2,18.25,18.19,18.2,6600.0,18.2,18.25,18.19,18.2,6600.0
2005-06-08 09:40:00,18.2,18.23,18.19,18.21,4300.0,18.2,18.23,18.19,18.21,4300.0
2005-06-08 09:45:00,18.21,18.22,18.19,18.22,13100.0,18.21,18.22,18.19,18.22,13100.0
2005-06-08 09:50:00,18.21,18.22,18.19,18.19,8200.0,18.21,18.22,18.19,18.19,8200.0
2005-06-08 09:55:00,18.21,18.28,18.2,18.25,12300.0,18.21,18.28,18.2,18.25,12300.0
2005-06-08 10:00:00,18.27,18.27,18.2,18.27,15000.0,18.27,18.27,18.2,18.27,15000.0
2005-06-08 10:05:00,18.26,18.27,18.22,18.23,9000.0,18.26,18.27,18.22,18.23,9000.0
2005-06-08 10:10:00,18.23,18.23,18.19,18.2,11500.0,18.23,18.23,18.19,18.2,11500.0
2005-06-08 10:15:00,18.2,18.2,18.17,18.19,7300.0,18.2,18.2,18.17,18.19,7300.0
2005-06-08 10:20:00,18.19,18.21,18.19,18.2,4200.0,18.19,18.21,18.19,18.2,4200.0
2005-06-08 10:25:00,18.19,18.23,18.19,18.21,2400.0,18.19,18.23,18.19,18.21,2400.0
2005-06-08 10:30:00,18.21,18.23,18.15,18.2,12700.0,18.21,18.23,18.15,18.2,12700.0
2005-06-08 10:35:00,18.2,18.21,18.17,18.19,24100.0,18.2,18.21,18.17,18.19,24100.0
2005-06-08 10:40:00,18.2,18.2,18.18,18.18,100900.0,18.2,18.2,18.18,18.18,100900.0
2005-06-08 10:45:00,18.18,18.21,18.18,18.21,10900.0,18.18,18.21,18.18,18.21,10900.0
2005-06-08 10:50:00,18.2,18.28,18.18,18.22,29500.0,18.2,18.28,18.18,18.22,29500.0
2005-06-08 10:55:00,18.23,18.26,18.22,18.25,5600.0,18.23,18.26,18.22,18.25,5600.0
2005-06-08 11:00:00,18.25,18.26,18.24,18.25,5700.0,18.25,18.26,18.24,18.25,5700.0
2005-06-08 11:05:00,18.26,18.28,18.25,18.28,5300.0,18.26,18.28,18.25,18.28,5300.0
2005-06-08 11:10:00,18.28,18.28,18.28,18.28,2400.0,18.28,18.28,18.28,18.28,2400.0
2005-06-08 11:15:00,18.26,18.28,18.26,18.28,3800.0,18.26,18.28,18.26,18.28,3800.0
2005-06-08 11:20:00,18.28,18.32,18.28,18.29,5800.0,18.28,18.32,18.28,18.29,5800.0
2005-06-08 11:25:00,18.3,18.31,18.3,18.3,7300.0,18.3,18.31,18.3,18.3,7300.0
2005-06-08 11:30:00,18.31,18.32,18.29,18.3,4400.0,18.31,18.32,18.29,18.3,4400.0
2005-06-08 11:35:00,18.31,18.31,18.3,18.31,2600.0,18.31,18.31,18.3,18.31,2600.0
2005-06-08 11:40:00,18.31,18.31,18.3,18.3,2200.0,18.31,18.31,18.3,18.3,2200.0
2005-06-08 11:45:00,18.31,18.31,18.31,18.31,800.0,18.31,18.31,18.31,18.31,800.0
2005-06-08 11:50:00,18.31,18.31,18.3,18.31,1700.0,18.31,18.31,18.3,18.31,1700.0
2005-06-08 11:55:00,18.31,18.34,18.31,18.32,7700.0,18.31,18.34,18.31,18.32,7700.0
2005-06-08 12:00:00,18.32,18.33,18.32,18.33,2700.0,18.32,18.33,18.32,18.33,2700.0
2005-06-08 12:05:00,18.33,18.33,18.33,18.33,2800.0,18.33,18.33,18.33,18.33,2800.0
2005-06-08 12:10:00,18.33,18.37,18.32,18.36,9300.0,18.33,18.37,18.32,18.36,9300.0
2005-06-08 12:15:00,18.36,18.46,18.36,18.4,18600.0,18.36,18.46,18.36,18.4,18600.0
2005-06-08 12:20:00,18.4,18.46,18.4,18.43,17700.0,18.4,18.46,18.4,18.43,17700.0
2005-06-08 12:25:00,18.43,18.43,18.39,18.41,4200.0,18.43,18.43,18.39,18.41,4200.0
2005-06-08 12:30:00,18.4,18.46,18.4,18.43,7000.0,18.4,18.46,18.4,18.43,7000.0
2005-06-08 12:35:00,18.41,18.43,18.41,18.42,3000.0,18.41,18.43,18.41,18.42,3000.0
2005-06-08 12:40:00,18.42,18.43,18.42,18.43,2700.0,18.42,18.43,18.42,18.43,2700.0
2005-06-08 12:45:00,18.43,18.44,18.43,18.44,2200.0,18.43,18.44,18.43,18.44,2200.0
2005-06-08 12:50:00,18.44,18.48,18.42,18.46,41200.0,18.44,18.48,18.42,18.46,41200.0
2005-06-08 12:55:00,18.46,18.46,18.43,18.44,4900.0,18.46,18.46,18.43,18.44,4900.0
2005-06-08 13:00:00,18.44,18.44,18.43,18.44,4500.0,18.44,18.44,18.43,18.44,4500.0
2005-06-08 13:05:00,18.45,18.45,18.44,18.44,10100.0,18.45,18.45,18.44,18.44,10100.0
2005-06-08 13:10:00,18.43,18.43,18.38,18.39,3000.0,18.43,18.43,18.38,18.39,3000.0
2005-06-08 13:15:00,18.38,18.39,18.37,18.37,1800.0,18.38,18.39,18.37,18.37,1800.0
2005-06-08 13:20:00,18.36,18.4,18.34,18.34,10000.0,18.36,18.4,18.34,18.34,10000.0
2005-06-08 13:25:00,18.34,18.34,18.33,18.33,1400.0,18.34,18.34,18.33,18.33,1400.0
2005-06-08 13:30:00,18.32,18.35,18.31,18.35,18000.0,18.32,18.35,18.31,18.35,18000.0
2005-06-08 13:35:00,18.34,18.35,18.33,18.34,9900.0,18.34,18.35,18.33,18.34,9900.0
2005-06-08 13:40:00,18.34,18.35,18.34,18.35,900.0,18.34,18.35,18.34,18.35,900.0
2005-06-08 13:45:00,18.34,18.36,18.33,18.33,14400.0,18.34,18.36,18.33,18.33,14400.0
2005-06-08 13:50:00,18.33,18.35,18.3,18.3,4500.0,18.33,18.35,18.3,18.3,4500.0
2005-06-08 13:55:00,18.3,18.33,18.3,18.32,5000.0,18.3,18.33,18.3,18.32,5000.0
2005-06-08 14:00:00,18.32,18.32,18.3,18.3,19300.0,18.32,18.32,18.3,18.3,19300.0
2005-06-08 14:05:00,18.3,18.31,18.29,18.3,15800.0,18.3,18.31,18.29,18.3,15800.0
2005-06-08 14:10:00,18.31,18.31,18.22,18.25,6700.0,18.31,18.31,18.22,18.25,6700.0
2005-06-08 14:15:00,18.25,18.28,18.23,18.25,7000.0,18.25,18.28,18.23,18.25,7000.0
2005-06-08 14:20:00,18.26,18.28,18.26,18.27,2800.0,18.26,18.28,18.26,18.27,2800.0
2005-06-08 14:25:00,18.28,18.29,18.27,18.27,5600.0,18.28,18.29,18.27,18.27,5600.0
2005-06-08 14:30:00,18.26,18.26,18.23,18.23,3300.0,18.26,18.26,18.23,18.23,3300.0
2005-06-08 14:35:00,18.24,18.26,18.23,18.26,4800.0,18.24,18.26,18.23,18.26,4800.0
2005-06-08 14:40:00,18.25,18.25,18.25,18.25,5500.0,18.25,18.25,18.25,18.25,5500.0
2005-06-08 14:45:00,18.25,18.25,18.24,18.25,2800.0,18.25,18.25,18.24,18.25,2800.0
2005-06-08 14:50:00,18.25,18.26,18.24,18.26,3100.0,18.25,18.26,18.24,18.26,3100.0
2005-06-08 14:55:00,18.27,18.27,18.24,18.24,3600.0,18.27,18.27,18.24,18.24,3600.0
2005-06-08 15:00:00,18.24,18.24,18.2,18.2,12100.0,18.24,18.24,18.2,18.2,12100.0
2005-06-08 15:05:00,18.21,18.25,18.21,18.25,8300.0,18.21,18.25,18.21,18.25,8300.0
2005-06-08 15:10:00,18.26,18.27,18.25,18.26,2400.0,18.26,18.27,18.25,18.26,2400.0
2005-06-08 15:15:00,18.26,18.27,18.26,18.26,5500.0,18.26,18.27,18.26,18.26,5500.0
2005-06-08 15:20:00,18.27,18.27,18.23,18.25,17400.0,18.27,18.27,18.23,18.25,17400.0
2005-06-08 15:25:00,18.25,18.26,18.25,18.26,6500.0,18.25,18.26,18.25,18.26,6500.0
2005-06-08 15:30:00,18.27,18.27,18.25,18.25,7900.0,18.27,18.27,18.25,18.25,7900.0
2005-06-08 15:35:00,18.25,18.25,18.23,18.24,20400.0,18.25,18.25,18.23,18.24,20400.0
2005-06-08 15:40:00,18.24,18.25,18.22,18.22,9200.0,18.24,18.25,18.22,18.22,9200.0
2005-06-08 15:45:00,18.23,18.26,18.22,18.25,17100.0,18.23,18.26,18.22,18.25,17100.0
2005-06-08 15:50:00,18.26,18.29,18.26,18.29,29100.0,18.26,18.29,18.26,18.29,29100.0
2005-06-08 15:55:00,18.29,18.33,18.26,18.26,53600.0,18.29,18.33,18.26,18.26,53600.0
2005-06-09 09:30:00,18.33,18.36,18.2,18.3,11400.0,18.33,18.36,18.2,18.3,11400.0
2005-06-09 09:35:00,18.23,18.29,18.1,18.14,5000.0,18.23,18.29,18.1,18.14,5000.0
2005-06-09 09:40:00,18.08,18.16,18.08,18.15,2500.0,18.08,18.16,18.08,18.15,2500.0
2005-06-09 09:45:00,18.14,18.18,18.14,18.15,1700.0,18.14,18.18,18.14,18.15,1700.0
2005-06-09 09:50:00,18.16,18.18,18.11,18.16,6300.0,18.16,18.18,18.11,18.16,6300.0
2005-06-09 09:55:00,18.18,18.19,18.11,18.16,27400.0,18.18,18.19,18.11,18.16,27400.0
2005-06-09 10:00:00,18.16,18.17,18.16,18.16,14300.0,18.16,18.17,18.16,18.16,14300.0
2005-06-09 10:05:00,18.17,18.26,18.12,18.26,17600.0,18.17,18.26,18.12,18.26,17600.0
2005-06-09 10:10:00,18.26,18.26,18.24,18.24,3100.0,18.26,18.26,18.24,18.24,3100.0
2005-06-09 10:15:00,18.24,18.26,18.15,18.2,5300.0,18.24,18.26,18.15,18.2,5300.0
2005-06-09 10:20:00,18.23,18.23,18.16,18.19,1800.0,18.23,18.23,18.16,18.19,1800.0
2005-06-09 10:25:00,18.19,18.22,18.16,18.21,5600.0,18.19,18.22,18.16,18.21,5600.0
2005-06-09 10:30:00,18.21,18.22,18.18,18.18,2900.0,18.21,18.22,18.18,18.18,2900.0
2005-06-09 10:35:00,18.17,18.17,18.12,18.12,4600.0,18.17,18.17,18.12,18.12,4600.0
2005-06-09 10:40:00,18.11,18.12,18.03,18.05,7400.0,18.11,18.12,18.03,18.05,7400.0
2005-06-09 10:45:00,18.03,18.1,18.03,18.06,5100.0,18.03,18.1,18.03,18.06,5100.0
2005-06-09 10:50:00,18.06,18.11,18.05,18.11,6800.0,18.06,18.11,18.05,18.11,6800.0
2005-06-09 10:55:00,18.11,18.11,18.07,18.11,7900.0,18.11,18.11,18.07,18.11,7900.0
2005-06-09 11:00:00,18.11,18.12,18.06,18.06,2500.0,18.11,18.12,18.06,18.06,2500.0
2005-06-09 11:05:00,18.06,18.09,18.06,18.06,3600.0,18.06,18.09,18.06,18.06,3600.0
2005-06-09 11:10:00,18.07,18.07,18.05,18.06,6600.0,18.07,18.07,18.05,18.06,6600.0
2005-06-09 11:15:00,18.08,18.1,18.01,18.02,15900.0,18.08,18.1,18.01,18.02,15900.0
2005-06-09 11:20:00,18.02,18.03,18.0,18.01,8600.0,18.02,18.03,18.0,18.01,8600.0
2005-06-09 11:25:00,18.01,18.02,17.94,17.96,12500.0,18.01,18.02,17.94,17.96,12500.0
2005-06-09 11:30:00,17.97,17.99,17.97,17.97,2100.0,17.97,17.99,17.97,17.97,2100.0
2005-06-09 11:35:00,17.95,17.98,17.92,17.95,18300.0,17.95,17.98,17.92,17.95,18300.0
2005-06-09 11:40:00,17.96,18.05,17.96,17.98,33600.0,17.96,18.05,17.96,17.98,33600.0
2005-06-09 11:45:00,17.98,17.99,17.94,17.96,12900.0,17.98,17.99,17.94,17.96,12900.0
2005-06-09 11:50:00,17.96,17.99,17.94,17.97,17000.0,17.96,17.99,17.94,17.97,17000.0
2005-06-09 11:55:00,17.98,18.0,17.97,17.99,28300.0,17.98,18.0,17.97,17.99,28300.0
2005-06-09 12:00:00,18.0,18.04,18.0,18.0,24200.0,18.0,18.04,18.0,18.0,24200.0
2005-06-09 12:05:00,18.0,18.05,18.0,18.0,15400.0,18.0,18.05,18.0,18.0,15400.0
2005-06-09 12:10:00,18.01,18.06,17.99,18.02,14100.0,18.01,18.06,17.99,18.02,14100.0
2005-06-09 12:15:00,18.05,18.06,18.02,18.04,21800.0,18.05,18.06,18.02,18.04,21800.0
2005-06-09 12:20:00,18.05,18.06,18.03,18.04,18700.0,18.05,18.06,18.03,18.04,18700.0
2005-06-09 12:25:00,18.04,18.21,18.04,18.15,47800.0,18.04,18.21,18.04,18.15,47800.0
2005-06-09 12:30:00,18.16,18.27,18.16,18.25,32800.0,18.16,18.27,18.16,18.25,32800.0
2005-06-09 12:35:00,18.25,18.28,18.25,18.27,30500.0,18.25,18.28,18.25,18.27,30500.0
2005-06-09 12:40:00,18.26,18.31,18.25,18.3,27500.0,18.26,18.31,18.25,18.3,27500.0
2005-06-09 12:45:00,18.3,18.33,18.25,18.33,20700.0,18.3,18.33,18.25,18.33,20700.0
2005-06-09 12:50:00,18.33,18.33,18.28,18.32,18700.0,18.33,18.33,18.28,18.32,18700.0
2005-06-09 12:55:00,18.32,18.38,18.32,18.37,14600.0,18.32,18.38,18.32,18.37,14600.0
2005-06-09 13:00:00,18.34,18.34,18.31,18.32,3600.0,18.34,18.34,18.31,18.32,3600.0
2005-06-09 13:05:00,18.31,18.32,18.3,18.3,4900.0,18.31,18.32,18.3,18.3,4900.0
2005-06-09 13:10:00,18.32,18.32,18.3,18.31,3100.0,18.32,18.32,18.3,18.31,3100.0
2005-06-09 13:15:00,18.34,18.34,18.26,18.26,5600.0,18.34,18.34,18.26,18.26,5600.0
2005-06-09 13:20:00,18.26,18.3,18.25,18.3,5900.0,18.26,18.3,18.25,18.3,5900.0
2005-06-09 13:25:00,18.29,18.33,18.28,18.29,4300.0,18.29,18.33,18.28,18.29,4300.0
2005-06-09 13:30:00,18.29,18.32,18.29,18.3,700.0,18.29,18.32,18.29,18.3,700.0
2005-06-09 13:35:00,18.3,18.32,18.3,18.31,2400.0,18.3,18.32,18.3,18.31,2400.0
2005-06-09 13:40:00,18.29,18.3,18.28,18.28,1900.0,18.29,18.3,18.28,18.28,1900.0
2005-06-09 13:45:00,18.29,18.3,18.28,18.28,2000.0,18.29,18.3,18.28,18.28,2000.0
2005-06-09 13:50:00,18.28,18.29,18.25,18.27,5800.0,18.28,18.29,18.25,18.27,5800.0
2005-06-09 13:55:00,18.28,18.31,18.25,18.3,35000.0,18.28,18.31,18.25,18.3,35000.0
2005-06-09 14:00:00,18.29,18.32,18.27,18.3,2100.0,18.29,18.32,18.27,18.3,2100.0
2005-06-09 14:05:00,18.3,18.3,18.27,18.29,3400.0,18.3,18.3,18.27,18.29,3400.0
2005-06-09 14:10:00,18.28,18.28,18.24,18.26,5800.0,18.28,18.28,18.24,18.26,5800.0
2005-06-09 14:15:00,18.25,18.26,18.25,18.25,4200.0,18.25,18.26,18.25,18.25,4200.0
2005-06-09 14:20:00,18.25,18.26,18.25,18.25,6000.0,18.25,18.26,18.25,18.25,6000.0
2005-06-09 14:25:00,18.25,18.27,18.24,18.25,5700.0,18.25,18.27,18.24,18.25,5700.0
2005-06-09 14:30:00,18.25,18.26,18.24,18.25,4800.0,18.25,18.26,18.24,18.25,4800.0
2005-06-09 14:35:00,18.25,18.26,18.25,18.25,3000.0,18.25,18.26,18.25,18.25,3000.0
2005-06-09 14:40:00,18.25,18.28,18.25,18.25,5800.0,18.25,18.28,18.25,18.25,5800.0
2005-06-09 14:45:00,18.26,18.3,18.25,18.25,6500.0,18.26,18.3,18.25,18.25,6500.0
2005-06-09 14:50:00,18.26,18.26,18.25,18.25,6000.0,18.26,18.26,18.25,18.25,6000.0
2005-06-09 14:55:00,18.25,18.26,18.24,18.26,14000.0,18.25,18.26,18.24,18.26,14000.0
2005-06-09 15:00:00,18.26,18.3,18.25,18.3,15100.0,18.26,18.3,18.25,18.3,15100.0
2005-06-09 15:05:00,18.28,18.28,18.26,18.27,8600.0,18.28,18.28,18.26,18.27,8600.0
2005-06-09 15:10:00,18.27,18.27,18.24,18.26,3000.0,18.27,18.27,18.24,18.26,3000.0
2005-06-09 15:15:00,18.26,18.26,18.25,18.25,5400.0,18.26,18.26,18.25,18.25,5400.0
2005-06-09 15:20:00,18.25,18.26,18.25,18.25,10500.0,18.25,18.26,18.25,18.25,10500.0
2005-06-09 15:25:00,18.26,18.26,18.25,18.26,3400.0,18.26,18.26,18.25,18.26,3400.0
2005-06-09 15:30:00,18.26,18.26,18.25,18.25,2800.0,18.26,18.26,18.25,18.25,2800.0
2005-06-09 15:35:00,18.25,18.26,18.25,18.25,6300.0,18.25,18.26,18.25,18.25,6300.0
2005-06-09 15:40:00,18.25,18.26,18.25,18.25,3900.0,18.25,18.26,18.25,18.25,3900.0
2005-06-09 15:45:00,18.26,18.27,18.25,18.26,36000.0,18.26,18.27,18.25,18.26,36000.0
2005-06-09 15:50:00,18.27,18.29,18.25,18.29,25800.0,18.27,18.29,18.25,18.29,25800.0
2005-06-09 15:55:00,18.3,18.35,18.28,18.32,57700.0,18.3,18.35,18.28,18.32,57700.0
2005-06-10 09:30:00,18.4,18.42,18.2,18.21,30800.0,18.4,18.42,18.2,18.21,30800.0
2005-06-10 09:35:00,18.23,18.28,18.22,18.27,5300.0,18.23,18.28,18.22,18.27,5300.0
2005-06-10 09:40:00,18.25,18.32,18.25,18.31,5800.0,18.25,18.32,18.25,18.31,5800.0
2005-06-10 09:45:00,18.33,18.36,18.24,18.25,4300.0,18.33,18.36,18.24,18.25,4300.0
2005-06-10 09:50:00,18.23,18.25,18.12,18.17,7300.0,18.23,18.25,18.12,18.17,7300.0
2005-06-10 09:55:00,18.14,18.17,18.05,18.06,4700.0,18.14,18.17,18.05,18.06,4700.0
2005-06-10 10:00:00,18.06,18.11,18.05,18.11,6900.0,18.06,18.11,18.05,18.11,6900.0
2005-06-10 10:05:00,18.15,18.18,18.07,18.13,24500.0,18.15,18.18,18.07,18.13,24500.0
2005-06-10 10:10:00,18.14,18.23,18.13,18.23,12300.0,18.14,18.23,18.13,18.23,12300.0
2005-06-10 10:15:00,18.24,18.26,18.14,18.14,17700.0,18.24,18.26,18.14,18.14,17700.0
2005-06-10 10:20:00,18.14,18.19,18.14,18.19,1700.0,18.14,18.19,18.14,18.19,1700.0
2005-06-10 10:25:00,18.21,18.26,18.21,18.21,5400.0,18.21,18.26,18.21,18.21,5400.0
2005-06-10 10:30:00,18.21,18.26,18.21,18.25,12800.0,18.21,18.26,18.21,18.25,12800.0
2005-06-10 10:35:00,18.24,18.26,18.22,18.26,2900.0,18.24,18.26,18.22,18.26,2900.0
2005-06-10 10:40:00,18.27,18.3,18.25,18.25,2900.0,18.27,18.3,18.25,18.25,2900.0
2005-06-10 10:45:00,18.25,18.28,18.25,18.27,1400.0,18.25,18.28,18.25,18.27,1400.0
2005-06-10 10:50:00,18.29,18.33,18.27,18.27,4400.0,18.29,18.33,18.27,18.27,4400.0
2005-06-10 10:55:00,18.26,18.3,18.26,18.27,1500.0,18.26,18.3,18.26,18.27,1500.0
2005-06-10 11:00:00,18.29,18.31,18.25,18.25,3300.0,18.29,18.31,18.25,18.25,3300.0
2005-06-10 11:05:00,18.27,18.29,18.27,18.28,3500.0,18.27,18.29,18.27,18.28,3500.0
2005-06-10 11:10:00,18.28,18.31,18.28,18.3,2000.0,18.28,18.31,18.28,18.3,2000.0
2005-06-10 11:15:00,18.3,18.31,18.25,18.25,3300.0,18.3,18.31,18.25,18.25,3300.0
2005-06-10 11:20:00,18.25,18.27,18.25,18.27,2200.0,18.25,18.27,18.25,18.27,2200.0
2005-06-10 11:25:00,18.27,18.3,18.27,18.3,6600.0,18.27,18.3,18.27,18.3,6600.0
2005-06-10 11:30:00,18.3,18.31,18.29,18.29,1600.0,18.3,18.31,18.29,18.29,1600.0
2005-06-10 11:35:00,18.3,18.3,18.29,18.29,1300.0,18.3,18.3,18.29,18.29,1300.0
2005-06-10 11:40:00,18.3,18.3,18.28,18.29,2200.0,18.3,18.3,18.28,18.29,2200.0
2005-06-10 11:45:00,18.29,18.29,18.25,18.25,4300.0,18.29,18.29,18.25,18.25,4300.0
2005-06-10 11:50:00,18.24,18.26,18.23,18.24,2600.0,18.24,18.26,18.23,18.24,2600.0
2005-06-10 11:55:00,18.24,18.24,18.21,18.22,9300.0,18.24,18.24,18.21,18.22,9300.0
2005-06-10 12:00:00,18.22,18.26,18.2,18.25,10600.0,18.22,18.26,18.2,18.25,10600.0
2005-06-10 12:05:00,18.26,18.26,18.22,18.22,5400.0,18.26,18.26,18.22,18.22,5400.0
2005-06-10 12:10:00,18.22,18.27,18.22,18.25,4600.0,18.22,18.27,18.22,18.25,4600.0
2005-06-10 12:15:00,18.25,18.26,18.24,18.24,9900.0,18.25,18.26,18.24,18.24,9900.0
2005-06-10 12:20:00,18.24,18.25,18.22,18.22,3800.0,18.24,18.25,18.22,18.22,3800.0
2005-06-10 12:25:00,18.23,18.27,18.21,18.26,17600.0,18.23,18.27,18.21,18.26,17600.0
2005-06-10 12:30:00,18.25,18.3,18.23,18.27,23800.0,18.25,18.3,18.23,18.27,23800.0
2005-06-10 12:35:00,18.28,18.3,18.25,18.25,1700.0,18.28,18.3,18.25,18.25,1700.0
2005-06-10 12:40:00,18.26,18.27,18.26,18.27,600.0,18.26,18.27,18.26,18.27,600.0
2005-06-10 12:45:00,18.25,18.26,18.24,18.26,3600.0,18.25,18.26,18.24,18.26,3600.0
2005-06-10 12:50:00,18.25,18.26,18.23,18.25,11300.0,18.25,18.26,18.23,18.25,11300.0
2005-06-10 12:55:00,18.26,18.26,18.23,18.23,1600.0,18.26,18.26,18.23,18.23,1600.0
2005-06-10 13:00:00,18.23,18.24,18.2,18.22,1800.0,18.23,18.24,18.2,18.22,1800.0
2005-06-10 13:05:00,18.22,18.24,18.22,18.23,1800.0,18.22,18.24,18.22,18.23,1800.0
2005-06-10 13:10:00,18.23,18.26,18.23,18.26,2100.0,18.23,18.26,18.23,18.26,2100.0
2005-06-10 13:15:00,18.26,18.26,18.25,18.25,2200.0,18.26,18.26,18.25,18.25,2200.0
2005-06-10 13:20:00,18.26,18.27,18.25,18.25,2200.0,18.26,18.27,18.25,18.25,2200.0
2005-06-10 13:25:00,18.23,18.25,18.23,18.25,4400.0,18.23,18.25,18.23,18.25,4400.0
2005-06-10 13:30:00,18.25,18.26,18.25,18.26,1100.0,18.25,18.26,18.25,18.26,1100.0
2005-06-10 13:35:00,18.26,18.31,18.25,18.3,4800.0,18.26,18.31,18.25,18.3,4800.0
2005-06-10 13:40:00,18.3,18.31,18.25,18.26,5100.0,18.3,18.31,18.25,18.26,5100.0
2005-06-10 13:45:00,18.28,18.29,18.27,18.27,3600.0,18.28,18.29,18.27,18.27,3600.0
2005-06-10 13:50:00,18.28,18.28,18.25,18.25,4600.0,18.28,18.28,18.25,18.25,4600.0
2005-06-10 13:55:00,18.25,18.26,18.25,18.25,1400.0,18.25,18.26,18.25,18.25,1400.0
2005-06-10 14:00:00,18.26,18.26,18.25,18.26,400.0,18.26,18.26,18.25,18.26,400.0
2005-06-10 14:05:00,18.26,18.26,18.23,18.26,4600.0,18.26,18.26,18.23,18.26,4600.0
2005-06-10 14:10:00,18.26,18.26,18.25,18.26,600.0,18.26,18.26,18.25,18.26,600.0
2005-06-10 14:15:00,18.26,18.26,18.25,18.25,500.0,18.26,18.26,18.25,18.25,500.0
2005-06-10 14:20:00,18.25,18.26,18.25,18.25,1400.0,18.25,18.26,18.25,18.25,1400.0
2005-06-10 14:25:00,18.25,18.26,18.25,18.26,2900.0,18.25,18.26,18.25,18.26,2900.0
2005-06-10 14:30:00,18.25,18.27,18.25,18.27,3200.0,18.25,18.27,18.25,18.27,3200.0
2005-06-10 14:35:00,18.28,18.29,18.27,18.27,3100.0,18.28,18.29,18.27,18.27,3100.0
2005-06-10 14:40:00,18.29,18.32,18.28,18.28,14300.0,18.29,18.32,18.28,18.28,14300.0
2005-06-10 14:45:00,18.28,18.3,18.25,18.27,17800.0,18.28,18.3,18.25,18.27,17800.0
2005-06-10 14:50:00,18.27,18.29,18.25,18.28,9200.0,18.27,18.29,18.25,18.28,9200.0
2005-06-10 14:55:00,18.26,18.31,18.25,18.31,4800.0,18.26,18.31,18.25,18.31,4800.0
2005-06-10 15:00:00,18.3,18.39,18.27,18.34,25400.0,18.3,18.39,18.27,18.34,25400.0
2005-06-10 15:05:00,18.32,18.33,18.28,18.33,7500.0,18.32,18.33,18.28,18.33,7500.0
2005-06-10 15:10:00,18.32,18.38,18.32,18.37,9000.0,18.32,18.38,18.32,18.37,9000.0
2005-06-10 15:15:00,18.37,18.42,18.37,18.38,27000.0,18.37,18.42,18.37,18.38,27000.0
2005-06-10 15:20:00,18.38,18.43,18.34,18.37,19100.0,18.38,18.43,18.34,18.37,19100.0
2005-06-10 15:25:00,18.35,18.37,18.32,18.33,11600.0,18.35,18.37,18.32,18.33,11600.0
2005-06-10 15:30:00,18.32,18.35,18.3,18.32,15900.0,18.32,18.35,18.3,18.32,15900.0
2005-06-10 15:35:00,18.32,18.32,18.27,18.27,3200.0,18.32,18.32,18.27,18.27,3200.0
2005-06-10 15:40:00,18.28,18.3,18.27,18.29,20100.0,18.28,18.3,18.27,18.29,20100.0
2005-06-10 15:45:00,18.29,18.33,18.27,18.32,8100.0,18.29,18.33,18.27,18.32,8100.0
2005-06-10 15:50:00,18.32,18.39,18.3,18.39,15400.0,18.32,18.39,18.3,18.39,15400.0
2005-06-10 15:55:00,18.38,18.38,18.33,18.34,13300.0,18.38,18.38,18.33,18.34,13300.0
2005-06-13 09:30:00,18.25,18.4,18.25,18.4,11200.0,18.25,18.4,18.25,18.4,11200.0
2005-06-13 09:35:00,18.36,18.4,18.36,18.36,11300.0,18.36,18.4,18.36,18.36,11300.0
2005-06-13 09:40:00,18.36,18.43,18.36,18.4,3500.0,18.36,18.43,18.36,18.4,3500.0
2005-06-13 09:45:00,18.4,18.42,18.37,18.42,3400.0,18.4,18.42,18.37,18.42,3400.0
2005-06-13 09:50:00,18.39,18.42,18.36,18.38,2400.0,18.39,18.42,18.36,18.38,2400.0
2005-06-13 09:55:00,18.38,18.38,18.35,18.37,2400.0,18.38,18.38,18.35,18.37,2400.0
2005-06-13 10:00:00,18.35,18.35,18.33,18.34,1500.0,18.35,18.35,18.33,18.34,1500.0
2005-06-13 10:05:00,18.31,18.31,18.3,18.3,6600.0,18.31,18.31,18.3,18.3,6600.0
2005-06-13 10:10:00,18.31,18.31,18.3,18.3,2200.0,18.31,18.31,18.3,18.3,2200.0
2005-06-13 10:15:00,18.3,18.31,18.3,18.31,9000.0,18.3,18.31,18.3,18.31,9000.0
2005-06-13 10:20:00,18.3,18.31,18.22,18.27,22800.0,18.3,18.31,18.22,18.27,22800.0
2005-06-13 10:25:00,18.27,18.29,18.27,18.29,2100.0,18.27,18.29,18.27,18.29,2100.0
2005-06-13 10:30:00,18.27,18.39,18.27,18.35,22500.0,18.27,18.39,18.27,18.35,22500.0
2005-06-13 10:35:00,18.33,18.43,18.32,18.38,85600.0,18.33,18.43,18.32,18.38,85600.0
2005-06-13 10:40:00,18.37,18.39,18.37,18.38,3400.0,18.37,18.39,18.37,18.38,3400.0
2005-06-13 10:45:00,18.39,18.42,18.36,18.39,5400.0,18.39,18.42,18.36,18.39,5400.0
2005-06-13 10:50:00,18.39,18.39,18.32,18.32,4700.0,18.39,18.39,18.32,18.32,4700.0
2005-06-13 10:55:00,18.33,18.34,18.32,18.34,2600.0,18.33,18.34,18.32,18.34,2600.0
2005-06-13 11:00:00,18.34,18.34,18.27,18.34,10700.0,18.34,18.34,18.27,18.34,10700.0
2005-06-13 11:05:00,18.34,18.34,18.31,18.34,7000.0,18.34,18.34,18.31,18.34,7000.0
2005-06-13 11:10:00,18.32,18.33,18.32,18.33,1100.0,18.32,18.33,18.32,18.33,1100.0
2005-06-13 11:15:00,18.33,18.45,18.33,18.38,9700.0,18.33,18.45,18.33,18.38,9700.0
2005-06-13 11:20:00,18.37,18.37,18.32,18.34,4400.0,18.37,18.37,18.32,18.34,4400.0
2005-06-13 11:25:00,18.34,18.38,18.34,18.38,6700.0,18.34,18.38,18.34,18.38,6700.0
2005-06-13 11:30:00,18.36,18.39,18.36,18.39,6100.0,18.36,18.39,18.36,18.39,6100.0
2005-06-13 11:35:00,18.37,18.38,18.36,18.36,6200.0,18.37,18.38,18.36,18.36,6200.0
2005-06-13 11:40:00,18.36,18.37,18.36,18.37,1100.0,18.36,18.37,18.36,18.37,1100.0
2005-06-13 11:45:00,18.36,18.39,18.36,18.37,3200.0,18.36,18.39,18.36,18.37,3200.0
2005-06-13 11:50:00,18.37,18.39,18.37,18.39,2100.0,18.37,18.39,18.37,18.39,2100.0
2005-06-13 11:55:00,18.4,18.4,18.37,18.37,2800.0,18.4,18.4,18.37,18.37,2800.0
2005-06-13 12:00:00,18.37,18.4,18.36,18.4,5500.0,18.37,18.4,18.36,18.4,5500.0
2005-06-13 12:05:00,18.38,18.38,18.36,18.36,600.0,18.38,18.38,18.36,18.36,600.0
2005-06-13 12:10:00,18.36,18.36,18.35,18.35,700.0,18.36,18.36,18.35,18.35,700.0
2005-06-13 12:15:00,18.36,18.36,18.33,18.36,5300.0,18.36,18.36,18.33,18.36,5300.0
2005-06-13 12:20:00,18.37,18.38,18.36,18.37,3800.0,18.37,18.38,18.36,18.37,3800.0
2005-06-13 12:25:00,18.36,18.38,18.36,18.38,2900.0,18.36,18.38,18.36,18.38,2900.0
2005-06-13 12:30:00,18.37,18.37,18.37,18.37,200.0,18.37,18.37,18.37,18.37,200.0
2005-06-13 12:35:00,18.38,18.4,18.37,18.4,9500.0,18.38,18.4,18.37,18.4,9500.0
2005-06-13 12:40:00,18.42,18.44,18.37,18.39,6300.0,18.42,18.44,18.37,18.39,6300.0
2005-06-13 12:45:00,18.39,18.43,18.39,18.41,1300.0,18.39,18.43,18.39,18.41,1300.0
2005-06-13 12:50:00,18.4,18.44,18.39,18.42,4000.0,18.4,18.44,18.39,18.42,4000.0
2005-06-13 12:55:00,18.44,18.46,18.41,18.41,5600.0,18.44,18.46,18.41,18.41,5600.0
2005-06-13 13:00:00,18.42,18.43,18.42,18.42,2300.0,18.42,18.43,18.42,18.42,2300.0
2005-06-13 13:05:00,18.43,18.45,18.4,18.43,7900.0,18.43,18.45,18.4,18.43,7900.0
2005-06-13 13:10:00,18.41,18.44,18.38,18.38,4100.0,18.41,18.44,18.38,18.38,4100.0
2005-06-13 13:15:00,18.38,18.39,18.38,18.39,1200.0,18.38,18.39,18.38,18.39,1200.0
2005-06-13 13:20:00,18.39,18.43,18.38,18.43,7700.0,18.39,18.43,18.38,18.43,7700.0
2005-06-13 13:25:00,18.43,18.43,18.39,18.4,5800.0,18.43,18.43,18.39,18.4,5800.0
2005-06-13 13:30:00,18.42,18.49,18.4,18.45,36500.0,18.42,18.49,18.4,18.45,36500.0
2005-06-13 13:35:00,18.46,18.47,18.45,18.47,8200.0,18.46,18.47,18.45,18.47,8200.0
2005-06-13 13:40:00,18.46,18.48,18.46,18.46,1100.0,18.46,18.48,18.46,18.46,1100.0
2005-06-13 13:45:00,18.47,18.49,18.45,18.47,10800.0,18.47,18.49,18.45,18.47,10800.0
2005-06-13 13:50:00,18.47,18.49,18.46,18.49,3600.0,18.47,18.49,18.46,18.49,3600.0
2005-06-13 13:55:00,18.49,18.5,18.46,18.49,25800.0,18.49,18.5,18.46,18.49,25800.0
2005-06-13 14:00:00,18.49,18.5,18.48,18.49,13800.0,18.49,18.5,18.48,18.49,13800.0
2005-06-13 14:05:00,18.49,18.55,18.48,18.54,40800.0,18.49,18.55,18.48,18.54,40800.0
2005-06-13 14:10:00,18.52,18.61,18.52,18.54,52500.0,18.52,18.61,18.52,18.54,52500.0
2005-06-13 14:15:00,18.56,18.57,18.54,18.55,15500.0,18.56,18.57,18.54,18.55,15500.0
2005-06-13 14:20:00,18.56,18.62,18.54,18.59,21500.0,18.56,18.62,18.54,18.59,21500.0
2005-06-13 14:25:00,18.58,18.59,18.54,18.55,10800.0,18.58,18.59,18.54,18.55,10800.0
2005-06-13 14:30:00,18.55,18.59,18.55,18.55,18100.0,18.55,18.59,18.55,18.55,18100.0
2005-06-13 14:35:00,18.55,18.62,18.55,18.62,22000.0,18.55,18.62,18.55,18.62,22000.0
2005-06-13 14:40:00,18.61,18.61,18.57,18.59,18900.0,18.61,18.61,18.57,18.59,18900.0
2005-06-13 14:45:00,18.58,18.59,18.58,18.59,4600.0,18.58,18.59,18.58,18.59,4600.0
2005-06-13 14:50:00,18.59,18.6,18.59,18.59,4300.0,18.59,18.6,18.59,18.59,4300.0
2005-06-13 14:55:00,18.59,18.68,18.58,18.66,16800.0,18.59,18.68,18.58,18.66,16800.0
2005-06-13 15:00:00,18.64,18.65,18.62,18.63,3600.0,18.64,18.65,18.62,18.63,3600.0
2005-06-13 15:05:00,18.63,18.64,18.59,18.6,25000.0,18.63,18.64,18.59,18.6,25000.0
2005-06-13 15:10:00,18.6,18.61,18.59,18.6,10400.0,18.6,18.61,18.59,18.6,10400.0
2005-06-13 15:15:00,18.59,18.6,18.55,18.55,15900.0,18.59,18.6,18.55,18.55,15900.0
2005-06-13 15:20:00,18.55,18.62,18.55,18.56,14800.0,18.55,18.62,18.55,18.56,14800.0
2005-06-13 15:25:00,18.56,18.56,18.51,18.52,14000.0,18.56,18.56,18.51,18.52,14000.0
2005-06-13 15:30:00,18.51,18.52,18.5,18.52,11700.0,18.51,18.52,18.5,18.52,11700.0
2005-06-13 15:35:00,18.51,18.52,18.44,18.46,21100.0,18.51,18.52,18.44,18.46,21100.0
2005-06-13 15:40:00,18.46,18.49,18.45,18.45,8400.0,18.46,18.49,18.45,18.45,8400.0
2005-06-13 15:45:00,18.45,18.48,18.44,18.48,31600.0,18.45,18.48,18.44,18.48,31600.0
2005-06-13 15:50:00,18.48,18.54,18.48,18.54,14300.0,18.48,18.54,18.48,18.54,14300.0
2005-06-13 15:55:00,18.53,18.57,18.53,18.57,22100.0,18.53,18.57,18.53,18.57,22100.0
2005-06-14 09:30:00,18.51,18.58,18.46,18.51,6300.0,18.51,18.58,18.46,18.51,6300.0
2005-06-14 09:35:00,18.46,18.57,18.45,18.49,5100.0,18.46,18.57,18.45,18.49,5100.0
2005-06-14 09:40:00,18.5,18.71,18.5,18.71,9600.0,18.5,18.71,18.5,18.71,9600.0
2005-06-14 09:45:00,18.71,18.75,18.7,18.73,17400.0,18.71,18.75,18.7,18.73,17400.0
2005-06-14 09:50:00,18.73,18.74,18.71,18.71,12300.0,18.73,18.74,18.71,18.71,12300.0
2005-06-14 09:55:00,18.72,18.75,18.71,18.75,7600.0,18.72,18.75,18.71,18.75,7600.0
2005-06-14 10:00:00,18.76,18.77,18.71,18.71,5500.0,18.76,18.77,18.71,18.71,5500.0
2005-06-14 10:05:00,18.72,18.72,18.61,18.71,23600.0,18.72,18.72,18.61,18.71,23600.0
2005-06-14 10:10:00,18.67,18.77,18.67,18.77,6700.0,18.67,18.77,18.67,18.77,6700.0
2005-06-14 10:15:00,18.72,18.72,18.7,18.7,6600.0,18.72,18.72,18.7,18.7,6600.0
2005-06-14 10:20:00,18.69,18.69,18.48,18.55,17300.0,18.69,18.69,18.48,18.55,17300.0
2005-06-14 10:25:00,18.55,18.59,18.51,18.51,6000.0,18.55,18.59,18.51,18.51,6000.0
2005-06-14 10:30:00,18.49,18.53,18.46,18.51,8200.0,18.49,18.53,18.46,18.51,8200.0
2005-06-14 10:35:00,18.51,18.55,18.51,18.55,2800.0,18.51,18.55,18.51,18.55,2800.0
2005-06-14 10:40:00,18.54,18.55,18.52,18.52,3600.0,18.54,18.55,18.52,18.52,3600.0
2005-06-14 10:45:00,18.52,18.53,18.51,18.51,2500.0,18.52,18.53,18.51,18.51,2500.0
2005-06-14 10:50:00,18.51,18.51,18.5,18.5,400.0,18.51,18.51,18.5,18.5,400.0
2005-06-14 10:55:00,18.5,18.5,18.43,18.46,16300.0,18.5,18.5,18.43,18.46,16300.0
2005-06-14 11:00:00,18.49,18.49,18.46,18.47,2400.0,18.49,18.49,18.46,18.47,2400.0
2005-06-14 11:05:00,18.49,18.52,18.49,18.49,6300.0,18.49,18.52,18.49,18.49,6300.0
2005-06-14 11:10:00,18.51,18.54,18.51,18.54,7400.0,18.51,18.54,18.51,18.54,7400.0
2005-06-14 11:15:00,18.54,18.55,18.53,18.53,5700.0,18.54,18.55,18.53,18.53,5700.0
2005-06-14 11:20:00,18.54,18.54,18.53,18.54,1200.0,18.54,18.54,18.53,18.54,1200.0
2005-06-14 11:25:00,18.53,18.54,18.5,18.51,6200.0,18.53,18.54,18.5,18.51,6200.0
2005-06-14 11:30:00,18.52,18.55,18.52,18.55,3200.0,18.52,18.55,18.52,18.55,3200.0
2005-06-14 11:35:00,18.54,18.62,18.54,18.6,8800.0,18.54,18.62,18.54,18.6,8800.0
2005-06-14 11:40:00,18.62,18.65,18.62,18.64,19700.0,18.62,18.65,18.62,18.64,19700.0
2005-06-14 11:45:00,18.65,18.67,18.64,18.67,9700.0,18.65,18.67,18.64,18.67,9700.0
2005-06-14 11:50:00,18.66,18.67,18.62,18.62,17500.0,18.66,18.67,18.62,18.62,17500.0
2005-06-14 11:55:00,18.64,18.64,18.61,18.62,31800.0,18.64,18.64,18.61,18.62,31800.0
2005-06-14 12:00:00,18.63,18.63,18.62,18.63,6100.0,18.63,18.63,18.62,18.63,6100.0
2005-06-14 12:05:00,18.62,18.62,18.6,18.6,37000.0,18.62,18.62,18.6,18.6,37000.0
2005-06-14 12:10:00,18.59,18.59,18.58,18.58,4200.0,18.59,18.59,18.58,18.58,4200.0
2005-06-14 12:15:00,18.58,18.58,18.58,18.58,1200.0,18.58,18.58,18.58,18.58,1200.0
2005-06-14 12:20:00,18.58,18.58,18.58,18.58,3000.0,18.58,18.58,18.58,18.58,3000.0
2005-06-14 12:25:00,18.59,18.59,18.58,18.58,1100.0,18.59,18.59,18.58,18.58,1100.0
2005-06-14 12:30:00,18.59,18.59,18.58,18.58,98700.0,18.59,18.59,18.58,18.58,98700.0
2005-06-14 12:35:00,18.58,18.58,18.58,18.58,3500.0,18.58,18.58,18.58,18.58,3500.0
2005-06-14 12:40:00,18.58,18.59,18.57,18.59,4700.0,18.58,18.59,18.57,18.59,4700.0
2005-06-14 12:45:00,18.58,18.6,18.58,18.6,4700.0,18.58,18.6,18.58,18.6,4700.0
2005-06-14 12:50:00,18.6,18.6,18.59,18.6,8900.0,18.6,18.6,18.59,18.6,8900.0
2005-06-14 12:55:00,18.6,18.6,18.59,18.59,19800.0,18.6,18.6,18.59,18.59,19800.0
2005-06-14 13:00:00,18.6,18.6,18.59,18.6,5700.0,18.6,18.6,18.59,18.6,5700.0
2005-06-14 13:05:00,18.59,18.6,18.59,18.59,800.0,18.59,18.6,18.59,18.59,800.0
2005-06-14 13:10:00,18.59,18.59,18.59,18.59,500.0,18.59,18.59,18.59,18.59,500.0
2005-06-14 13:15:00,18.6,18.6,18.59,18.59,4100.0,18.6,18.6,18.59,18.59,4100.0
2005-06-14 13:20:00,18.59,18.59,18.57,18.57,8900.0,18.59,18.59,18.57,18.57,8900.0
2005-06-14 13:25:00,18.57,18.57,18.56,18.56,400.0,18.57,18.57,18.56,18.56,400.0
2005-06-14 13:30:00,18.57,18.57,18.56,18.56,3500.0,18.57,18.57,18.56,18.56,3500.0
2005-06-14 13:35:00,18.57,18.57,18.56,18.57,5700.0,18.57,18.57,18.56,18.57,5700.0
2005-06-14 13:40:00,18.58,18.58,18.58,18.58,3700.0,18.58,18.58,18.58,18.58,3700.0
2005-06-14 13:45:00,18.59,18.68,18.59,18.65,18900.0,18.59,18.68,18.59,18.65,18900.0
2005-06-14 13:50:00,18.65,18.65,18.64,18.64,2800.0,18.65,18.65,18.64,18.64,2800.0
2005-06-14 13:55:00,18.64,18.71,18.64,18.7,10500.0,18.64,18.71,18.64,18.7,10500.0
2005-06-14 14:00:00,18.71,18.75,18.65,18.73,41200.0,18.71,18.75,18.65,18.73,41200.0
2005-06-14 14:05:00,18.72,18.72,18.67,18.67,2900.0,18.72,18.72,18.67,18.67,2900.0
2005-06-14 14:10:00,18.67,18.67,18.65,18.66,4100.0,18.67,18.67,18.65,18.66,4100.0
2005-06-14 14:15:00,18.67,18.71,18.66,18.7,16600.0,18.67,18.71,18.66,18.7,16600.0
2005-06-14 14:20:00,18.7,18.71,18.65,18.65,3500.0,18.7,18.71,18.65,18.65,3500.0
2005-06-14 14:25:00,18.65,18.65,18.59,18.63,4300.0,18.65,18.65,18.59,18.63,4300.0
2005-06-14 14:30:00,18.62,18.62,18.55,18.55,9100.0,18.62,18.62,18.55,18.55,9100.0
2005-06-14 14:35:00,18.56,18.57,18.55,18.56,4000.0,18.56,18.57,18.55,18.56,4000.0
2005-06-14 14:40:00,18.56,18.56,18.55,18.55,2400.0,18.56,18.56,18.55,18.55,2400.0
2005-06-14 14:45:00,18.55,18.57,18.54,18.56,9900.0,18.55,18.57,18.54,18.56,9900.0
2005-06-14 14:50:00,18.56,18.58,18.56,18.56,8900.0,18.56,18.58,18.56,18.56,8900.0
2005-06-14 14:55:00,18.57,18.57,18.56,18.57,2900.0,18.57,18.57,18.56,18.57,2900.0
2005-06-14 15:00:00,18.56,18.58,18.55,18.58,18800.0,18.56,18.58,18.55,18.58,18800.0
2005-06-14 15:05:00,18.58,18.63,18.57,18.59,27600.0,18.58,18.63,18.57,18.59,27600.0
2005-06-14 15:10:00,18.58,18.59,18.57,18.58,7400.0,18.58,18.59,18.57,18.58,7400.0
2005-06-14 15:15:00,18.59,18.59,18.58,18.59,6600.0,18.59,18.59,18.58,18.59,6600.0
2005-06-14 15:20:00,18.59,18.64,18.58,18.62,15100.0,18.59,18.64,18.58,18.62,15100.0
2005-06-14 15:25:00,18.61,18.62,18.59,18.6,13500.0,18.61,18.62,18.59,18.6,13500.0
2005-06-14 15:30:00,18.59,18.6,18.58,18.58,11700.0,18.59,18.6,18.58,18.58,11700.0
2005-06-14 15:35:00,18.59,18.59,18.56,18.56,3800.0,18.59,18.59,18.56,18.56,3800.0
2005-06-14 15:40:00,18.57,18.57,18.56,18.56,7700.0,18.57,18.57,18.56,18.56,7700.0
2005-06-14 15:45:00,18.57,18.57,18.54,18.56,16900.0,18.57,18.57,18.54,18.56,16900.0
2005-06-14 15:50:00,18.56,18.61,18.56,18.6,5400.0,18.56,18.61,18.56,18.6,5400.0
2005-06-14 15:55:00,18.59,18.64,18.56,18.62,46500.0,18.59,18.64,18.56,18.62,46500.0
2005-06-15 09:30:00,18.7,18.7,18.29,18.35,48600.0,18.7,18.7,18.29,18.35,48600.0
2005-06-15 09:35:00,18.28,18.4,18.25,18.4,14500.0,18.28,18.4,18.25,18.4,14500.0
2005-06-15 09:40:00,18.4,18.5,18.4,18.49,13600.0,18.4,18.5,18.4,18.49,13600.0
2005-06-15 09:45:00,18.51,18.51,18.35,18.43,86300.0,18.51,18.51,18.35,18.43,86300.0
2005-06-15 09:50:00,18.44,18.49,18.43,18.47,34400.0,18.44,18.49,18.43,18.47,34400.0
2005-06-15 09:55:00,18.47,18.52,18.47,18.51,9200.0,18.47,18.52,18.47,18.51,9200.0
2005-06-15 10:00:00,18.5,18.53,18.48,18.52,11600.0,18.5,18.53,18.48,18.52,11600.0
2005-06-15 10:05:00,18.51,18.51,18.5,18.5,11400.0,18.51,18.51,18.5,18.5,11400.0
2005-06-15 10:10:00,18.5,18.51,18.35,18.36,17500.0,18.5,18.51,18.35,18.36,17500.0
2005-06-15 10:15:00,18.36,18.4,18.35,18.38,21400.0,18.36,18.4,18.35,18.38,21400.0
2005-06-15 10:20:00,18.38,18.4,18.36,18.38,5200.0,18.38,18.4,18.36,18.38,5200.0
2005-06-15 10:25:00,18.39,18.39,18.38,18.39,8900.0,18.39,18.39,18.38,18.39,8900.0
2005-06-15 10:30:00,18.39,18.39,18.36,18.38,26800.0,18.39,18.39,18.36,18.38,26800.0
2005-06-15 10:35:00,18.37,18.37,18.35,18.35,23900.0,18.37,18.37,18.35,18.35,23900.0
2005-06-15 10:40:00,18.36,18.37,18.35,18.36,8000.0,18.36,18.37,18.35,18.36,8000.0
2005-06-15 10:45:00,18.36,18.38,18.35,18.36,43300.0,18.36,18.38,18.35,18.36,43300.0
2005-06-15 10:50:00,18.35,18.36,18.34,18.34,15000.0,18.35,18.36,18.34,18.34,15000.0
2005-06-15 10:55:00,18.35,18.37,18.35,18.36,17600.0,18.35,18.37,18.35,18.36,17600.0
2005-06-15 11:00:00,18.37,18.37,18.35,18.36,20700.0,18.37,18.37,18.35,18.36,20700.0
2005-06-15 11:05:00,18.36,18.36,18.35,18.36,1600.0,18.36,18.36,18.35,18.36,1600.0
2005-06-15 11:10:00,18.36,18.41,18.35,18.36,12400.0,18.36,18.41,18.35,18.36,12400.0
2005-06-15 11:15:00,18.37,18.4,18.37,18.38,2000.0,18.37,18.4,18.37,18.38,2000.0
2005-06-15 11:20:00,18.38,18.41,18.38,18.41,2500.0,18.38,18.41,18.38,18.41,2500.0
2005-06-15 11:25:00,18.4,18.4,18.38,18.38,2100.0,18.4,18.4,18.38,18.38,2100.0
2005-06-15 11:30:00,18.38,18.38,18.37,18.37,600.0,18.38,18.38,18.37,18.37,600.0
2005-06-15 11:35:00,18.37,18.37,18.36,18.36,900.0,18.37,18.37,18.36,18.36,900.0
2005-06-15 11:40:00,18.37,18.38,18.35,18.36,3200.0,18.37,18.38,18.35,18.36,3200.0
2005-06-15 11:45:00,18.34,18.34,18.24,18.26,11200.0,18.34,18.34,18.24,18.26,11200.0
2005-06-15 11:50:00,18.25,18.27,18.24,18.26,23200.0,18.25,18.27,18.24,18.26,23200.0
2005-06-15 11:55:00,18.25,18.31,18.25,18.3,11400.0,18.25,18.31,18.25,18.3,11400.0
2005-06-15 12:00:00,18.31,18.36,18.3,18.36,15200.0,18.31,18.36,18.3,18.36,15200.0
2005-06-15 12:05:00,18.36,18.37,18.35,18.35,16600.0,18.36,18.37,18.35,18.35,16600.0
2005-06-15 12:10:00,18.35,18.36,18.35,18.35,6500.0,18.35,18.36,18.35,18.35,6500.0
2005-06-15 12:15:00,18.35,18.39,18.35,18.38,5500.0,18.35,18.39,18.35,18.38,5500.0
2005-06-15 12:20:00,18.4,18.4,18.38,18.39,3200.0,18.4,18.4,18.38,18.39,3200.0
2005-06-15 12:25:00,18.39,18.44,18.36,18.36,23800.0,18.39,18.44,18.36,18.36,23800.0
2005-06-15 12:30:00,18.36,18.47,18.36,18.47,11000.0,18.36,18.47,18.36,18.47,11000.0
2005-06-15 12:35:00,18.45,18.45,18.43,18.44,1400.0,18.45,18.45,18.43,18.44,1400.0
2005-06-15 12:40:00,18.44,18.45,18.42,18.42,1900.0,18.44,18.45,18.42,18.42,1900.0
2005-06-15 12:45:00,18.44,18.44,18.43,18.43,1400.0,18.44,18.44,18.43,18.43,1400.0
2005-06-15 12:50:00,18.43,18.43,18.39,18.41,1800.0,18.43,18.43,18.39,18.41,1800.0
2005-06-15 12:55:00,18.41,18.41,18.4,18.41,1600.0,18.41,18.41,18.4,18.41,1600.0
2005-06-15 13:00:00,18.41,18.42,18.41,18.42,2100.0,18.41,18.42,18.41,18.42,2100.0
2005-06-15 13:05:00,18.41,18.46,18.41,18.45,3100.0,18.41,18.46,18.41,18.45,3100.0
2005-06-15 13:10:00,18.45,18.45,18.4,18.4,2500.0,18.45,18.45,18.4,18.4,2500.0
2005-06-15 13:15:00,18.41,18.42,18.4,18.41,2400.0,18.41,18.42,18.4,18.41,2400.0
2005-06-15 13:20:00,18.4,18.4,18.35,18.35,2200.0,18.4,18.4,18.35,18.35,2200.0
2005-06-15 13:25:00,18.35,18.35,18.32,18.32,2900.0,18.35,18.35,18.32,18.32,2900.0
2005-06-15 13:30:00,18.32,18.34,18.32,18.32,16700.0,18.32,18.34,18.32,18.32,16700.0
2005-06-15 13:35:00,18.33,18.33,18.32,18.33,4700.0,18.33,18.33,18.32,18.33,4700.0
2005-06-15 13:40:00,18.33,18.33,18.32,18.33,3000.0,18.33,18.33,18.32,18.33,3000.0
2005-06-15 13:45:00,18.32,18.34,18.32,18.33,6000.0,18.32,18.34,18.32,18.33,6000.0
2005-06-15 13:50:00,18.32,18.43,18.31,18.39,10100.0,18.32,18.43,18.31,18.39,10100.0
2005-06-15 13:55:00,18.39,18.45,18.39,18.42,11300.0,18.39,18.45,18.39,18.42,11300.0
2005-06-15 14:00:00,18.42,18.44,18.42,18.43,5300.0,18.42,18.44,18.42,18.43,5300.0
2005-06-15 14:05:00,18.42,18.42,18.41,18.42,1800.0,18.42,18.42,18.41,18.42,1800.0
2005-06-15 14:10:00,18.42,18.42,18.38,18.38,1500.0,18.42,18.42,18.38,18.38,1500.0
2005-06-15 14:15:00,18.38,18.45,18.37,18.45,5100.0,18.38,18.45,18.37,18.45,5100.0
2005-06-15 14:20:00,18.44,18.5,18.42,18.44,15000.0,18.44,18.5,18.42,18.44,15000.0
2005-06-15 14:25:00,18.44,18.44,18.42,18.43,1800.0,18.44,18.44,18.42,18.43,1800.0
2005-06-15 14:30:00,18.42,18.43,18.42,18.43,2100.0,18.42,18.43,18.42,18.43,2100.0
2005-06-15 14:35:00,18.43,18.5,18.43,18.48,4700.0,18.43,18.5,18.43,18.48,4700.0
2005-06-15 14:40:00,18.47,18.49,18.45,18.48,3300.0,18.47,18.49,18.45,18.48,3300.0
2005-06-15 14:45:00,18.48,18.5,18.47,18.5,1600.0,18.48,18.5,18.47,18.5,1600.0
2005-06-15 14:50:00,18.48,18.5,18.48,18.48,4000.0,18.48,18.5,18.48,18.48,4000.0
2005-06-15 14:55:00,18.47,18.47,18.46,18.47,4200.0,18.47,18.47,18.46,18.47,4200.0
2005-06-15 15:00:00,18.47,18.47,18.37,18.37,9200.0,18.47,18.47,18.37,18.37,9200.0
2005-06-15 15:05:00,18.38,18.4,18.38,18.39,6100.0,18.38,18.4,18.38,18.39,6100.0
2005-06-15 15:10:00,18.38,18.39,18.38,18.39,800.0,18.38,18.39,18.38,18.39,800.0
2005-06-15 15:15:00,18.39,18.45,18.39,18.43,8800.0,18.39,18.45,18.39,18.43,8800.0
2005-06-15 15:20:00,18.43,18.46,18.43,18.45,4100.0,18.43,18.46,18.43,18.45,4100.0
2005-06-15 15:25:00,18.45,18.45,18.44,18.45,4100.0,18.45,18.45,18.44,18.45,4100.0
2005-06-15 15:30:00,18.45,18.47,18.44,18.45,8600.0,18.45,18.47,18.44,18.45,8600.0
2005-06-15 15:35:00,18.45,18.47,18.45,18.46,4100.0,18.45,18.47,18.45,18.46,4100.0
2005-06-15 15:40:00,18.47,18.5,18.47,18.5,4000.0,18.47,18.5,18.47,18.5,4000.0
2005-06-15 15:45:00,18.5,18.5,18.47,18.48,12800.0,18.5,18.5,18.47,18.48,12800.0
2005-06-15 15:50:00,18.47,18.48,18.46,18.48,10200.0,18.47,18.48,18.46,18.48,10200.0
2005-06-15 15:55:00,18.47,18.49,18.45,18.45,18300.0,18.47,18.49,18.45,18.45,18300.0
2005-06-16 09:30:00,18.55,18.55,18.31,18.35,17300.0,18.55,18.55,18.31,18.35,17300.0
2005-06-16 09:35:00,18.39,18.49,18.35,18.43,7200.0,18.39,18.49,18.35,18.43,7200.0
2005-06-16 09:40:00,18.4,18.5,18.4,18.5,8600.0,18.4,18.5,18.4,18.5,8600.0
2005-06-16 09:45:00,18.48,18.52,18.47,18.5,16200.0,18.48,18.52,18.47,18.5,16200.0
2005-06-16 09:50:00,18.5,18.5,18.49,18.5,9600.0,18.5,18.5,18.49,18.5,9600.0
2005-06-16 09:55:00,18.48,18.49,18.47,18.47,1200.0,18.48,18.49,18.47,18.47,1200.0
2005-06-16 10:00:00,18.47,18.54,18.47,18.51,7000.0,18.47,18.54,18.47,18.51,7000.0
2005-06-16 10:05:00,18.51,18.51,18.48,18.48,1500.0,18.51,18.51,18.48,18.48,1500.0
2005-06-16 10:10:00,18.48,18.5,18.48,18.48,5000.0,18.48,18.5,18.48,18.48,5000.0
2005-06-16 10:15:00,18.48,18.5,18.48,18.5,1800.0,18.48,18.5,18.48,18.5,1800.0
2005-06-16 10:20:00,18.5,18.5,18.49,18.5,400.0,18.5,18.5,18.49,18.5,400.0
2005-06-16 10:25:00,18.49,18.51,18.49,18.51,1600.0,18.49,18.51,18.49,18.51,1600.0
2005-06-16 10:30:00,18.52,18.52,18.5,18.5,1600.0,18.52,18.52,18.5,18.5,1600.0
2005-06-16 10:35:00,18.51,18.51,18.49,18.49,3100.0,18.51,18.51,18.49,18.49,3100.0
2005-06-16 10:40:00,18.5,18.53,18.5,18.52,5500.0,18.5,18.53,18.5,18.52,5500.0
2005-06-16 10:45:00,18.52,18.54,18.52,18.54,5500.0,18.52,18.54,18.52,18.54,5500.0
2005-06-16 10:50:00,18.54,18.54,18.54,18.54,2300.0,18.54,18.54,18.54,18.54,2300.0
2005-06-16 10:55:00,18.54,18.54,18.52,18.52,4900.0,18.54,18.54,18.52,18.52,4900.0
2005-06-16 11:00:00,18.53,18.54,18.53,18.53,1500.0,18.53,18.54,18.53,18.53,1500.0
2005-06-16 11:05:00,18.54,18.56,18.52,18.52,4500.0,18.54,18.56,18.52,18.52,4500.0
2005-06-16 11:10:00,18.51,18.52,18.46,18.47,4300.0,18.51,18.52,18.46,18.47,4300.0
2005-06-16 11:15:00,18.48,18.53,18.48,18.53,6900.0,18.48,18.53,18.48,18.53,6900.0
2005-06-16 11:20:00,18.53,18.56,18.53,18.54,5100.0,18.53,18.56,18.53,18.54,5100.0
2005-06-16 11:25:00,18.54,18.56,18.49,18.49,4300.0,18.54,18.56,18.49,18.49,4300.0
2005-06-16 11:30:00,18.49,18.55,18.49,18.55,7900.0,18.49,18.55,18.49,18.55,7900.0
2005-06-16 11:35:00,18.55,18.55,18.54,18.55,1600.0,18.55,18.55,18.54,18.55,1600.0
2005-06-16 11:40:00,18.54,18.56,18.54,18.56,6900.0,18.54,18.56,18.54,18.56,6900.0
2005-06-16 11:45:00,18.56,18.59,18.55,18.59,3900.0,18.56,18.59,18.55,18.59,3900.0
2005-06-16 11:50:00,18.59,18.63,18.52,18.6,38500.0,18.59,18.63,18.52,18.6,38500.0
2005-06-16 11:55:00,18.6,18.63,18.59,18.6,7100.0,18.6,18.63,18.59,18.6,7100.0
2005-06-16 12:00:00,18.59,18.6,18.59,18.59,13800.0,18.59,18.6,18.59,18.59,13800.0
2005-06-16 12:05:00,18.59,18.59,18.56,18.56,7300.0,18.59,18.59,18.56,18.56,7300.0
2005-06-16 12:10:00,18.55,18.58,18.55,18.58,5800.0,18.55,18.58,18.55,18.58,5800.0
2005-06-16 12:15:00,18.57,18.57,18.52,18.53,13600.0,18.57,18.57,18.52,18.53,13600.0
2005-06-16 12:20:00,18.53,18.53,18.5,18.5,7200.0,18.53,18.53,18.5,18.5,7200.0
2005-06-16 12:25:00,18.51,18.55,18.5,18.53,20100.0,18.51,18.55,18.5,18.53,20100.0
2005-06-16 12:30:00,18.53,18.56,18.53,18.53,9200.0,18.53,18.56,18.53,18.53,9200.0
2005-06-16 12:35:00,18.53,18.56,18.53,18.56,14700.0,18.53,18.56,18.53,18.56,14700.0
2005-06-16 12:40:00,18.56,18.58,18.53,18.58,23200.0,18.56,18.58,18.53,18.58,23200.0
2005-06-16 12:45:00,18.59,18.62,18.55,18.6,35600.0,18.59,18.62,18.55,18.6,35600.0
2005-06-16 12:50:00,18.61,18.68,18.61,18.66,68100.0,18.61,18.68,18.61,18.66,68100.0
2005-06-16 12:55:00,18.66,18.66,18.65,18.65,12000.0,18.66,18.66,18.65,18.65,12000.0
2005-06-16 13:00:00,18.66,18.73,18.65,18.73,17200.0,18.66,18.73,18.65,18.73,17200.0
2005-06-16 13:05:00,18.72,18.72,18.66,18.66,4500.0,18.72,18.72,18.66,18.66,4500.0
2005-06-16 13:10:00,18.66,18.66,18.66,18.66,2000.0,18.66,18.66,18.66,18.66,2000.0
2005-06-16 13:15:00,18.66,18.66,18.65,18.66,9100.0,18.66,18.66,18.65,18.66,9100.0
2005-06-16 13:20:00,18.66,18.67,18.65,18.67,1700.0,18.66,18.67,18.65,18.67,1700.0
2005-06-16 13:25:00,18.66,18.71,18.6,18.69,23700.0,18.66,18.71,18.6,18.69,23700.0
2005-06-16 13:30:00,18.69,18.7,18.68,18.7,4400.0,18.69,18.7,18.68,18.7,4400.0
2005-06-16 13:35:00,18.69,18.7,18.66,18.66,11800.0,18.69,18.7,18.66,18.66,11800.0
2005-06-16 13:40:00,18.67,18.67,18.66,18.67,2000.0,18.67,18.67,18.66,18.67,2000.0
2005-06-16 13:45:00,18.67,18.67,18.66,18.66,5800.0,18.67,18.67,18.66,18.66,5800.0
2005-06-16 13:50:00,18.65,18.66,18.65,18.65,5600.0,18.65,18.66,18.65,18.65,5600.0
2005-06-16 13:55:00,18.65,18.66,18.65,18.66,1900.0,18.65,18.66,18.65,18.66,1900.0
2005-06-16 14:00:00,18.66,18.67,18.65,18.67,7500.0,18.66,18.67,18.65,18.67,7500.0
2005-06-16 14:05:00,18.67,18.7,18.66,18.69,17000.0,18.67,18.7,18.66,18.69,17000.0
2005-06-16 14:10:00,18.68,18.69,18.68,18.69,14100.0,18.68,18.69,18.68,18.69,14100.0
2005-06-16 14:15:00,18.69,18.69,18.65,18.65,17700.0,18.69,18.69,18.65,18.65,17700.0
2005-06-16 14:20:00,18.65,18.65,18.65,18.65,6000.0,18.65,18.65,18.65,18.65,6000.0
2005-06-16 14:25:00,18.65,18.65,18.65,18.65,1800.0,18.65,18.65,18.65,18.65,1800.0
2005-06-16 14:30:00,18.64,18.65,18.64,18.64,1900.0,18.64,18.65,18.64,18.64,1900.0
2005-06-16 14:35:00,18.63,18.63,18.6,18.61,4600.0,18.63,18.63,18.6,18.61,4600.0
2005-06-16 14:40:00,18.61,18.63,18.61,18.61,2100.0,18.61,18.63,18.61,18.61,2100.0
2005-06-16 14:45:00,18.62,18.62,18.59,18.61,11700.0,18.62,18.62,18.59,18.61,11700.0
2005-06-16 14:50:00,18.61,18.62,18.6,18.61,7200.0,18.61,18.62,18.6,18.61,7200.0
2005-06-16 14:55:00,18.62,18.63,18.61,18.61,3800.0,18.62,18.63,18.61,18.61,3800.0
2005-06-16 15:00:00,18.62,18.65,18.62,18.65,9500.0,18.62,18.65,18.62,18.65,9500.0
2005-06-16 15:05:00,18.64,18.65,18.61,18.61,12200.0,18.64,18.65,18.61,18.61,12200.0
2005-06-16 15:10:00,18.62,18.62,18.61,18.61,4300.0,18.62,18.62,18.61,18.61,4300.0
2005-06-16 15:15:00,18.62,18.64,18.61,18.62,5100.0,18.62,18.64,18.61,18.62,5100.0
2005-06-16 15:20:00,18.63,18.64,18.63,18.64,4600.0,18.63,18.64,18.63,18.64,4600.0
2005-06-16 15:25:00,18.63,18.63,18.63,18.63,2000.0,18.63,18.63,18.63,18.63,2000.0
2005-06-16 15:30:00,18.64,18.68,18.64,18.68,9900.0,18.64,18.68,18.64,18.68,9900.0
2005-06-16 15:35:00,18.69,18.75,18.69,18.75,31000.0,18.69,18.75,18.69,18.75,31000.0
2005-06-16 15:40:00,18.75,18.75,18.73,18.73,4900.0,18.75,18.75,18.73,18.73,4900.0
2005-06-16 15:45:00,18.73,18.73,18.7,18.71,12300.0,18.73,18.73,18.7,18.71,12300.0
2005-06-16 15:50:00,18.72,18.74,18.71,18.74,15100.0,18.72,18.74,18.71,18.74,15100.0
2005-06-16 15:55:00,18.74,18.78,18.72,18.78,50500.0,18.74,18.78,18.72,18.78,50500.0
2005-06-17 09:30:00,18.05,18.47,17.44,17.5,1179200.0,18.05,18.47,17.44,17.5,1179200.0
2005-06-17 09:35:00,17.5,17.89,17.49,17.64,66200.0,17.5,17.89,17.49,17.64,66200.0
2005-06-17 09:40:00,17.63,17.75,17.55,17.57,132800.0,17.63,17.75,17.55,17.57,132800.0
2005-06-17 09:45:00,17.57,17.57,17.21,17.23,107500.0,17.57,17.57,17.21,17.23,107500.0
2005-06-17 09:50:00,17.24,17.26,17.14,17.25,65300.0,17.24,17.26,17.14,17.25,65300.0
2005-06-17 09:55:00,17.26,17.31,17.17,17.25,118100.0,17.26,17.31,17.17,17.25,118100.0
2005-06-17 10:00:00,17.25,17.35,17.23,17.26,69700.0,17.25,17.35,17.23,17.26,69700.0
2005-06-17 10:05:00,17.27,17.52,17.2,17.44,77000.0,17.27,17.52,17.2,17.44,77000.0
2005-06-17 10:10:00,17.46,17.46,17.37,17.45,44600.0,17.46,17.46,17.37,17.45,44600.0
2005-06-17 10:15:00,17.46,17.48,17.41,17.46,43000.0,17.46,17.48,17.41,17.46,43000.0
2005-06-17 10:20:00,17.46,17.58,17.46,17.57,44000.0,17.46,17.58,17.46,17.57,44000.0
2005-06-17 10:25:00,17.58,17.73,17.57,17.73,40300.0,17.58,17.73,17.57,17.73,40300.0
2005-06-17 10:30:00,17.74,17.75,17.63,17.73,61300.0,17.74,17.75,17.63,17.73,61300.0
2005-06-17 10:35:00,17.72,17.96,17.71,17.95,75400.0,17.72,17.96,17.71,17.95,75400.0
2005-06-17 10:40:00,17.92,17.93,17.87,17.89,27400.0,17.92,17.93,17.87,17.89,27400.0
2005-06-17 10:45:00,17.87,17.88,17.82,17.82,8000.0,17.87,17.88,17.82,17.82,8000.0
2005-06-17 10:50:00,17.82,17.97,17.79,17.8,17500.0,17.82,17.97,17.79,17.8,17500.0
2005-06-17 10:55:00,17.82,17.82,17.76,17.76,7600.0,17.82,17.82,17.76,17.76,7600.0
2005-06-17 11:00:00,17.76,17.77,17.72,17.72,27200.0,17.76,17.77,17.72,17.72,27200.0
2005-06-17 11:05:00,17.72,17.75,17.71,17.71,39500.0,17.72,17.75,17.71,17.71,39500.0
2005-06-17 11:10:00,17.72,17.72,17.63,17.63,19000.0,17.72,17.72,17.63,17.63,19000.0
2005-06-17 11:15:00,17.62,17.63,17.59,17.59,39300.0,17.62,17.63,17.59,17.59,39300.0
2005-06-17 11:20:00,17.59,17.59,17.5,17.52,42600.0,17.59,17.59,17.5,17.52,42600.0
2005-06-17 11:25:00,17.52,17.55,17.5,17.53,11700.0,17.52,17.55,17.5,17.53,11700.0
2005-06-17 11:30:00,17.53,17.58,17.53,17.57,30200.0,17.53,17.58,17.53,17.57,30200.0
2005-06-17 11:35:00,17.56,17.57,17.53,17.53,8200.0,17.56,17.57,17.53,17.53,8200.0
2005-06-17 11:40:00,17.52,17.52,17.48,17.48,11800.0,17.52,17.52,17.48,17.48,11800.0
2005-06-17 11:45:00,17.47,17.52,17.46,17.51,8400.0,17.47,17.52,17.46,17.51,8400.0
2005-06-17 11:50:00,17.52,17.55,17.5,17.55,11700.0,17.52,17.55,17.5,17.55,11700.0
2005-06-17 11:55:00,17.55,17.55,17.53,17.53,7500.0,17.55,17.55,17.53,17.53,7500.0
2005-06-17 12:00:00,17.54,17.54,17.49,17.49,18100.0,17.54,17.54,17.49,17.49,18100.0
2005-06-17 12:05:00,17.49,17.51,17.49,17.51,9000.0,17.49,17.51,17.49,17.51,9000.0
2005-06-17 12:10:00,17.49,17.51,17.49,17.51,17300.0,17.49,17.51,17.49,17.51,17300.0
2005-06-17 12:15:00,17.5,17.51,17.5,17.5,39300.0,17.5,17.51,17.5,17.5,39300.0
2005-06-17 12:20:00,17.49,17.5,17.49,17.5,3800.0,17.49,17.5,17.49,17.5,3800.0
2005-06-17 12:25:00,17.5,17.51,17.45,17.45,17200.0,17.5,17.51,17.45,17.45,17200.0
2005-06-17 12:30:00,17.44,17.44,17.37,17.4,77200.0,17.44,17.44,17.37,17.4,77200.0
2005-06-17 12:35:00,17.41,17.41,17.36,17.38,26600.0,17.41,17.41,17.36,17.38,26600.0
2005-06-17 12:40:00,17.37,17.4,17.36,17.37,26300.0,17.37,17.4,17.36,17.37,26300.0
2005-06-17 12:45:00,17.38,17.41,17.37,17.4,11600.0,17.38,17.41,17.37,17.4,11600.0
2005-06-17 12:50:00,17.41,17.44,17.4,17.43,5700.0,17.41,17.44,17.4,17.43,5700.0
2005-06-17 12:55:00,17.44,17.45,17.39,17.4,35200.0,17.44,17.45,17.39,17.4,35200.0
2005-06-17 13:00:00,17.42,17.44,17.42,17.43,6100.0,17.42,17.44,17.42,17.43,6100.0
2005-06-17 13:05:00,17.43,17.43,17.4,17.43,18500.0,17.43,17.43,17.4,17.43,18500.0
2005-06-17 13:10:00,17.44,17.47,17.44,17.46,4600.0,17.44,17.47,17.44,17.46,4600.0
2005-06-17 13:15:00,17.47,17.47,17.43,17.43,5700.0,17.47,17.47,17.43,17.43,5700.0
2005-06-17 13:20:00,17.44,17.5,17.43,17.43,18200.0,17.44,17.5,17.43,17.43,18200.0
2005-06-17 13:25:00,17.44,17.45,17.42,17.45,10400.0,17.44,17.45,17.42,17.45,10400.0
2005-06-17 13:30:00,17.46,17.47,17.45,17.46,12700.0,17.46,17.47,17.45,17.46,12700.0
2005-06-17 13:35:00,17.47,17.5,17.46,17.5,15500.0,17.47,17.5,17.46,17.5,15500.0
2005-06-17 13:40:00,17.5,17.53,17.5,17.52,23900.0,17.5,17.53,17.5,17.52,23900.0
2005-06-17 13:45:00,17.52,17.53,17.51,17.52,10800.0,17.52,17.53,17.51,17.52,10800.0
2005-06-17 13:50:00,17.51,17.52,17.51,17.51,15500.0,17.51,17.52,17.51,17.51,15500.0
2005-06-17 13:55:00,17.51,17.53,17.51,17.51,12500.0,17.51,17.53,17.51,17.51,12500.0
2005-06-17 14:00:00,17.5,17.52,17.5,17.51,13100.0,17.5,17.52,17.5,17.51,13100.0
2005-06-17 14:05:00,17.5,17.51,17.5,17.51,12000.0,17.5,17.51,17.5,17.51,12000.0
2005-06-17 14:10:00,17.51,17.51,17.5,17.5,10700.0,17.51,17.51,17.5,17.5,10700.0
2005-06-17 14:15:00,17.5,17.51,17.49,17.51,12100.0,17.5,17.51,17.49,17.51,12100.0
2005-06-17 14:20:00,17.5,17.51,17.49,17.49,10800.0,17.5,17.51,17.49,17.49,10800.0
2005-06-17 14:25:00,17.5,17.51,17.49,17.51,11300.0,17.5,17.51,17.49,17.51,11300.0
2005-06-17 14:30:00,17.5,17.51,17.5,17.5,17600.0,17.5,17.51,17.5,17.5,17600.0
2005-06-17 14:35:00,17.5,17.5,17.49,17.5,18000.0,17.5,17.5,17.49,17.5,18000.0
2005-06-17 14:40:00,17.49,17.51,17.49,17.5,27600.0,17.49,17.51,17.49,17.5,27600.0
2005-06-17 14:45:00,17.5,17.51,17.49,17.5,12700.0,17.5,17.51,17.49,17.5,12700.0
2005-06-17 14:50:00,17.5,17.5,17.49,17.49,27000.0,17.5,17.5,17.49,17.49,27000.0
2005-06-17 14:55:00,17.5,17.5,17.49,17.5,16300.0,17.5,17.5,17.49,17.5,16300.0
2005-06-17 15:00:00,17.49,17.5,17.49,17.49,11900.0,17.49,17.5,17.49,17.49,11900.0
2005-06-17 15:05:00,17.49,17.5,17.49,17.5,8100.0,17.49,17.5,17.49,17.5,8100.0
2005-06-17 15:10:00,17.49,17.5,17.41,17.44,31800.0,17.49,17.5,17.41,17.44,31800.0
2005-06-17 15:15:00,17.44,17.49,17.43,17.49,21800.0,17.44,17.49,17.43,17.49,21800.0
2005-06-17 15:20:00,17.49,17.49,17.47,17.48,17200.0,17.49,17.49,17.47,17.48,17200.0
2005-06-17 15:25:00,17.48,17.48,17.43,17.43,16400.0,17.48,17.48,17.43,17.43,16400.0
2005-06-17 15:30:00,17.44,17.45,17.43,17.45,13600.0,17.44,17.45,17.43,17.45,13600.0
2005-06-17 15:35:00,17.45,17.46,17.44,17.46,14500.0,17.45,17.46,17.44,17.46,14500.0
2005-06-17 15:40:00,17.46,17.47,17.45,17.46,23100.0,17.46,17.47,17.45,17.46,23100.0
2005-06-17 15:45:00,17.47,17.47,17.46,17.47,19800.0,17.47,17.47,17.46,17.47,19800.0
2005-06-17 15:50:00,17.46,17.5,17.46,17.48,71500.0,17.46,17.5,17.46,17.48,71500.0
2005-06-17 15:55:00,17.49,17.5,17.44,17.44,80500.0,17.49,17.5,17.44,17.44,80500.0
2005-06-20 09:30:00,17.49,17.5,16.81,17.24,118200.0,17.49,17.5,16.81,17.24,118200.0
2005-06-20 09:35:00,17.24,17.4,17.23,17.4,22900.0,17.24,17.4,17.23,17.4,22900.0
2005-06-20 09:40:00,17.4,17.4,17.34,17.35,16100.0,17.4,17.4,17.34,17.35,16100.0
2005-06-20 09:45:00,17.35,17.35,17.29,17.3,23300.0,17.35,17.35,17.29,17.3,23300.0
2005-06-20 09:50:00,17.31,17.33,17.29,17.33,8200.0,17.31,17.33,17.29,17.33,8200.0
2005-06-20 09:55:00,17.33,17.34,17.27,17.3,9400.0,17.33,17.34,17.27,17.3,9400.0
2005-06-20 10:00:00,17.3,17.34,17.3,17.33,6600.0,17.3,17.34,17.3,17.33,6600.0
2005-06-20 10:05:00,17.33,17.33,17.29,17.32,8700.0,17.33,17.33,17.29,17.32,8700.0
2005-06-20 10:10:00,17.31,17.35,17.31,17.33,4100.0,17.31,17.35,17.31,17.33,4100.0
2005-06-20 10:15:00,17.34,17.35,17.32,17.33,8300.0,17.34,17.35,17.32,17.33,8300.0
2005-06-20 10:20:00,17.33,17.34,17.33,17.34,1600.0,17.33,17.34,17.33,17.34,1600.0
2005-06-20 10:25:00,17.35,17.35,17.34,17.34,7700.0,17.35,17.35,17.34,17.34,7700.0
2005-06-20 10:30:00,17.35,17.35,17.34,17.34,3900.0,17.35,17.35,17.34,17.34,3900.0
2005-06-20 10:35:00,17.35,17.49,17.35,17.49,17000.0,17.35,17.49,17.35,17.49,17000.0
2005-06-20 10:40:00,17.49,17.49,17.45,17.45,8600.0,17.49,17.49,17.45,17.45,8600.0
2005-06-20 10:45:00,17.44,17.45,17.42,17.44,11200.0,17.44,17.45,17.42,17.44,11200.0
2005-06-20 10:50:00,17.44,17.44,17.42,17.42,10600.0,17.44,17.44,17.42,17.42,10600.0
2005-06-20 10:55:00,17.43,17.43,17.42,17.42,4100.0,17.43,17.43,17.42,17.42,4100.0
2005-06-20 11:00:00,17.42,17.47,17.42,17.44,27100.0,17.42,17.47,17.42,17.44,27100.0
2005-06-20 11:05:00,17.44,17.44,17.43,17.44,8900.0,17.44,17.44,17.43,17.44,8900.0
2005-06-20 11:10:00,17.44,17.45,17.43,17.45,4900.0,17.44,17.45,17.43,17.45,4900.0
2005-06-20 11:15:00,17.44,17.45,17.44,17.44,4000.0,17.44,17.45,17.44,17.44,4000.0
2005-06-20 11:20:00,17.44,17.45,17.44,17.45,5900.0,17.44,17.45,17.44,17.45,5900.0
2005-06-20 11:25:00,17.45,17.45,17.44,17.44,4300.0,17.45,17.45,17.44,17.44,4300.0
2005-06-20 11:30:00,17.44,17.45,17.43,17.43,6100.0,17.44,17.45,17.43,17.43,6100.0
2005-06-20 11:35:00,17.44,17.44,17.37,17.41,21700.0,17.44,17.44,17.37,17.41,21700.0
2005-06-20 11:40:00,17.41,17.42,17.41,17.42,14800.0,17.41,17.42,17.41,17.42,14800.0
2005-06-20 11:45:00,17.42,17.43,17.41,17.43,16300.0,17.42,17.43,17.41,17.43,16300.0
2005-06-20 11:50:00,17.43,17.46,17.42,17.43,61600.0,17.43,17.46,17.42,17.43,61600.0
2005-06-20 11:55:00,17.43,17.44,17.41,17.43,40100.0,17.43,17.44,17.41,17.43,40100.0
2005-06-20 12:00:00,17.44,17.47,17.43,17.46,57400.0,17.44,17.47,17.43,17.46,57400.0
2005-06-20 12:05:00,17.46,17.47,17.44,17.45,15400.0,17.46,17.47,17.44,17.45,15400.0
2005-06-20 12:10:00,17.45,17.45,17.45,17.45,3400.0,17.45,17.45,17.45,17.45,3400.0
2005-06-20 12:15:00,17.44,17.45,17.44,17.45,8300.0,17.44,17.45,17.44,17.45,8300.0
2005-06-20 12:20:00,17.45,17.45,17.44,17.45,2600.0,17.45,17.45,17.44,17.45,2600.0
2005-06-20 12:25:00,17.45,17.45,17.44,17.45,22600.0,17.45,17.45,17.44,17.45,22600.0
2005-06-20 12:30:00,17.45,17.45,17.44,17.45,10800.0,17.45,17.45,17.44,17.45,10800.0
2005-06-20 12:35:00,17.44,17.45,17.44,17.45,4000.0,17.44,17.45,17.44,17.45,4000.0
2005-06-20 12:40:00,17.45,17.45,17.44,17.44,1900.0,17.45,17.45,17.44,17.44,1900.0
2005-06-20 12:45:00,17.44,17.45,17.44,17.44,3200.0,17.44,17.45,17.44,17.44,3200.0
2005-06-20 12:50:00,17.45,17.45,17.44,17.45,5400.0,17.45,17.45,17.44,17.45,5400.0
2005-06-20 12:55:00,17.45,17.45,17.43,17.43,7900.0,17.45,17.45,17.43,17.43,7900.0
2005-06-20 13:00:00,17.44,17.44,17.42,17.44,10200.0,17.44,17.44,17.42,17.44,10200.0
2005-06-20 13:05:00,17.43,17.44,17.43,17.43,14600.0,17.43,17.44,17.43,17.43,14600.0
2005-06-20 13:10:00,17.43,17.44,17.43,17.44,7800.0,17.43,17.44,17.43,17.44,7800.0
2005-06-20 13:15:00,17.44,17.44,17.42,17.42,4500.0,17.44,17.44,17.42,17.42,4500.0
2005-06-20 13:20:00,17.43,17.43,17.41,17.41,16400.0,17.43,17.43,17.41,17.41,16400.0
2005-06-20 13:25:00,17.41,17.42,17.37,17.41,27100.0,17.41,17.42,17.37,17.41,27100.0
2005-06-20 13:30:00,17.4,17.4,17.39,17.4,20300.0,17.4,17.4,17.39,17.4,20300.0
2005-06-20 13:35:00,17.4,17.4,17.38,17.39,18000.0,17.4,17.4,17.38,17.39,18000.0
2005-06-20 13:40:00,17.4,17.41,17.39,17.39,15000.0,17.4,17.41,17.39,17.39,15000.0
2005-06-20 13:45:00,17.39,17.4,17.39,17.4,4500.0,17.39,17.4,17.39,17.4,4500.0
2005-06-20 13:50:00,17.4,17.41,17.4,17.4,14000.0,17.4,17.41,17.4,17.4,14000.0
2005-06-20 13:55:00,17.41,17.43,17.41,17.41,6100.0,17.41,17.43,17.41,17.41,6100.0
2005-06-20 14:00:00,17.42,17.43,17.41,17.42,6300.0,17.42,17.43,17.41,17.42,6300.0
2005-06-20 14:05:00,17.42,17.43,17.4,17.42,11500.0,17.42,17.43,17.4,17.42,11500.0
2005-06-20 14:10:00,17.42,17.42,17.4,17.4,3500.0,17.42,17.42,17.4,17.4,3500.0
2005-06-20 14:15:00,17.4,17.41,17.4,17.41,5200.0,17.4,17.41,17.4,17.41,5200.0
2005-06-20 14:20:00,17.41,17.44,17.41,17.43,6900.0,17.41,17.44,17.41,17.43,6900.0
2005-06-20 14:25:00,17.44,17.44,17.44,17.44,2800.0,17.44,17.44,17.44,17.44,2800.0
2005-06-20 14:30:00,17.44,17.45,17.43,17.45,16400.0,17.44,17.45,17.43,17.45,16400.0
2005-06-20 14:35:00,17.45,17.52,17.44,17.52,25000.0,17.45,17.52,17.44,17.52,25000.0
2005-06-20 14:40:00,17.52,17.53,17.47,17.51,25200.0,17.52,17.53,17.47,17.51,25200.0
2005-06-20 14:45:00,17.5,17.53,17.5,17.52,25300.0,17.5,17.53,17.5,17.52,25300.0
2005-06-20 14:50:00,17.51,17.53,17.46,17.46,13400.0,17.51,17.53,17.46,17.46,13400.0
2005-06-20 14:55:00,17.47,17.53,17.47,17.52,25300.0,17.47,17.53,17.47,17.52,25300.0
2005-06-20 15:00:00,17.51,17.51,17.5,17.51,18300.0,17.51,17.51,17.5,17.51,18300.0
2005-06-20 15:05:00,17.51,17.55,17.5,17.55,21000.0,17.51,17.55,17.5,17.55,21000.0
2005-06-20 15:10:00,17.55,17.55,17.5,17.52,9600.0,17.55,17.55,17.5,17.52,9600.0
2005-06-20 15:15:00,17.51,17.53,17.51,17.53,10900.0,17.51,17.53,17.51,17.53,10900.0
2005-06-20 15:20:00,17.53,17.55,17.53,17.53,12900.0,17.53,17.55,17.53,17.53,12900.0
2005-06-20 15:25:00,17.52,17.52,17.51,17.51,7000.0,17.52,17.52,17.51,17.51,7000.0
2005-06-20 15:30:00,17.52,17.52,17.5,17.51,12800.0,17.52,17.52,17.5,17.51,12800.0
2005-06-20 15:35:00,17.51,17.52,17.5,17.51,14400.0,17.51,17.52,17.5,17.51,14400.0
2005-06-20 15:40:00,17.52,17.52,17.44,17.46,25600.0,17.52,17.52,17.44,17.46,25600.0
2005-06-20 15:45:00,17.47,17.49,17.46,17.48,22400.0,17.47,17.49,17.46,17.48,22400.0
2005-06-20 15:50:00,17.49,17.49,17.47,17.48,23300.0,17.49,17.49,17.47,17.48,23300.0
2005-06-20 15:55:00,17.48,17.5,17.46,17.49,31600.0,17.48,17.5,17.46,17.49,31600.0
2005-06-21 09:30:00,17.44,17.49,17.41,17.41,13900.0,17.44,17.49,17.41,17.41,13900.0
2005-06-21 09:35:00,17.42,17.43,17.35,17.38,8600.0,17.42,17.43,17.35,17.38,8600.0
2005-06-21 09:40:00,17.37,17.4,17.32,17.4,11700.0,17.37,17.4,17.32,17.4,11700.0
2005-06-21 09:45:00,17.4,17.48,17.39,17.47,13800.0,17.4,17.48,17.39,17.47,13800.0
2005-06-21 09:50:00,17.47,17.47,17.44,17.44,6300.0,17.47,17.47,17.44,17.44,6300.0
2005-06-21 09:55:00,17.43,17.43,17.36,17.43,17200.0,17.43,17.43,17.36,17.43,17200.0
2005-06-21 10:00:00,17.4,17.48,17.36,17.48,11100.0,17.4,17.48,17.36,17.48,11100.0
2005-06-21 10:05:00,17.48,17.48,17.45,17.45,9200.0,17.48,17.48,17.45,17.45,9200.0
2005-06-21 10:10:00,17.47,17.49,17.44,17.49,8400.0,17.47,17.49,17.44,17.49,8400.0
2005-06-21 10:15:00,17.49,17.51,17.49,17.5,3900.0,17.49,17.51,17.49,17.5,3900.0
2005-06-21 10:20:00,17.49,17.5,17.46,17.46,1600.0,17.49,17.5,17.46,17.46,1600.0
2005-06-21 10:25:00,17.47,17.47,17.46,17.47,9300.0,17.47,17.47,17.46,17.47,9300.0
2005-06-21 10:30:00,17.47,17.55,17.47,17.52,16100.0,17.47,17.55,17.47,17.52,16100.0
2005-06-21 10:35:00,17.53,17.55,17.52,17.54,6600.0,17.53,17.55,17.52,17.54,6600.0
2005-06-21 10:40:00,17.55,17.63,17.55,17.62,17200.0,17.55,17.63,17.55,17.62,17200.0
2005-06-21 10:45:00,17.62,17.62,17.6,17.61,8600.0,17.62,17.62,17.6,17.61,8600.0
2005-06-21 10:50:00,17.61,17.61,17.57,17.59,10200.0,17.61,17.61,17.57,17.59,10200.0
2005-06-21 10:55:00,17.56,17.59,17.55,17.59,6800.0,17.56,17.59,17.55,17.59,6800.0
2005-06-21 11:00:00,17.58,17.58,17.56,17.56,3600.0,17.58,17.58,17.56,17.56,3600.0
2005-06-21 11:05:00,17.56,17.57,17.55,17.56,5800.0,17.56,17.57,17.55,17.56,5800.0
2005-06-21 11:10:00,17.56,17.56,17.55,17.56,5500.0,17.56,17.56,17.55,17.56,5500.0
2005-06-21 11:15:00,17.55,17.58,17.55,17.58,10200.0,17.55,17.58,17.55,17.58,10200.0
2005-06-21 11:20:00,17.58,17.61,17.56,17.6,10000.0,17.58,17.61,17.56,17.6,10000.0
2005-06-21 11:25:00,17.61,17.61,17.58,17.58,11100.0,17.61,17.61,17.58,17.58,11100.0
2005-06-21 11:30:00,17.59,17.59,17.53,17.57,15300.0,17.59,17.59,17.53,17.57,15300.0
2005-06-21 11:35:00,17.57,17.59,17.57,17.59,8000.0,17.57,17.59,17.57,17.59,8000.0
2005-06-21 11:40:00,17.59,17.59,17.55,17.57,6500.0,17.59,17.59,17.55,17.57,6500.0
2005-06-21 11:45:00,17.57,17.61,17.57,17.61,11100.0,17.57,17.61,17.57,17.61,11100.0
2005-06-21 11:50:00,17.61,17.62,17.61,17.62,4800.0,17.61,17.62,17.61,17.62,4800.0
2005-06-21 11:55:00,17.62,17.64,17.61,17.61,5300.0,17.62,17.64,17.61,17.61,5300.0
2005-06-21 12:00:00,17.61,17.64,17.6,17.64,11000.0,17.61,17.64,17.6,17.64,11000.0
2005-06-21 12:05:00,17.64,17.64,17.6,17.6,4900.0,17.64,17.64,17.6,17.6,4900.0
2005-06-21 12:10:00,17.6,17.62,17.6,17.6,3400.0,17.6,17.62,17.6,17.6,3400.0
2005-06-21 12:15:00,17.6,17.64,17.6,17.61,10200.0,17.6,17.64,17.6,17.61,10200.0
2005-06-21 12:20:00,17.62,17.65,17.62,17.63,7500.0,17.62,17.65,17.62,17.63,7500.0
2005-06-21 12:25:00,17.63,17.65,17.62,17.64,11500.0,17.63,17.65,17.62,17.64,11500.0
2005-06-21 12:30:00,17.64,17.64,17.6,17.6,3500.0,17.64,17.64,17.6,17.6,3500.0
2005-06-21 12:35:00,17.6,17.61,17.6,17.6,10000.0,17.6,17.61,17.6,17.6,10000.0
2005-06-21 12:40:00,17.6,17.61,17.6,17.6,7200.0,17.6,17.61,17.6,17.6,7200.0
2005-06-21 12:45:00,17.6,17.6,17.59,17.59,2700.0,17.6,17.6,17.59,17.59,2700.0
2005-06-21 12:50:00,17.59,17.6,17.55,17.56,7800.0,17.59,17.6,17.55,17.56,7800.0
2005-06-21 12:55:00,17.57,17.57,17.54,17.55,2900.0,17.57,17.57,17.54,17.55,2900.0
2005-06-21 13:00:00,17.54,17.54,17.51,17.51,6500.0,17.54,17.54,17.51,17.51,6500.0
2005-06-21 13:05:00,17.51,17.51,17.5,17.5,2700.0,17.51,17.51,17.5,17.5,2700.0
2005-06-21 13:10:00,17.49,17.49,17.46,17.46,5300.0,17.49,17.49,17.46,17.46,5300.0
2005-06-21 13:15:00,17.47,17.47,17.43,17.45,5600.0,17.47,17.47,17.43,17.45,5600.0
2005-06-21 13:20:00,17.44,17.47,17.39,17.43,11400.0,17.44,17.47,17.39,17.43,11400.0
2005-06-21 13:25:00,17.43,17.44,17.42,17.44,6400.0,17.43,17.44,17.42,17.44,6400.0
2005-06-21 13:30:00,17.44,17.44,17.42,17.42,2700.0,17.44,17.44,17.42,17.42,2700.0
2005-06-21 13:35:00,17.43,17.43,17.42,17.43,5600.0,17.43,17.43,17.42,17.43,5600.0
2005-06-21 13:40:00,17.43,17.43,17.41,17.41,5500.0,17.43,17.43,17.41,17.41,5500.0
2005-06-21 13:45:00,17.4,17.41,17.38,17.39,4700.0,17.4,17.41,17.38,17.39,4700.0
2005-06-21 13:50:00,17.4,17.4,17.38,17.38,5100.0,17.4,17.4,17.38,17.38,5100.0
2005-06-21 13:55:00,17.37,17.38,17.36,17.37,13900.0,17.37,17.38,17.36,17.37,13900.0
2005-06-21 14:00:00,17.37,17.4,17.37,17.4,8900.0,17.37,17.4,17.37,17.4,8900.0
2005-06-21 14:05:00,17.4,17.4,17.38,17.4,8200.0,17.4,17.4,17.38,17.4,8200.0
2005-06-21 14:10:00,17.4,17.4,17.39,17.39,7700.0,17.4,17.4,17.39,17.39,7700.0
2005-06-21 14:15:00,17.39,17.41,17.39,17.41,10600.0,17.39,17.41,17.39,17.41,10600.0
2005-06-21 14:20:00,17.39,17.41,17.39,17.41,14500.0,17.39,17.41,17.39,17.41,14500.0
2005-06-21 14:25:00,17.41,17.43,17.41,17.43,4600.0,17.41,17.43,17.41,17.43,4600.0
2005-06-21 14:30:00,17.43,17.44,17.42,17.44,7000.0,17.43,17.44,17.42,17.44,7000.0
2005-06-21 14:35:00,17.44,17.45,17.44,17.45,3300.0,17.44,17.45,17.44,17.45,3300.0
2005-06-21 14:40:00,17.45,17.47,17.45,17.47,7600.0,17.45,17.47,17.45,17.47,7600.0
2005-06-21 14:45:00,17.45,17.46,17.44,17.46,8200.0,17.45,17.46,17.44,17.46,8200.0
2005-06-21 14:50:00,17.45,17.46,17.43,17.44,7000.0,17.45,17.46,17.43,17.44,7000.0
2005-06-21 14:55:00,17.45,17.45,17.43,17.44,6500.0,17.45,17.45,17.43,17.44,6500.0
2005-06-21 15:00:00,17.44,17.44,17.39,17.4,36600.0,17.44,17.44,17.39,17.4,36600.0
2005-06-21 15:05:00,17.4,17.4,17.35,17.35,16500.0,17.4,17.4,17.35,17.35,16500.0
2005-06-21 15:10:00,17.35,17.35,17.3,17.31,11200.0,17.35,17.35,17.3,17.31,11200.0
2005-06-21 15:15:00,17.32,17.32,17.27,17.27,11900.0,17.32,17.32,17.27,17.27,11900.0
2005-06-21 15:20:00,17.27,17.28,17.25,17.26,20200.0,17.27,17.28,17.25,17.26,20200.0
2005-06-21 15:25:00,17.27,17.3,17.27,17.28,22700.0,17.27,17.3,17.27,17.28,22700.0
2005-06-21 15:30:00,17.28,17.3,17.27,17.29,15800.0,17.28,17.3,17.27,17.29,15800.0
2005-06-21 15:35:00,17.29,17.39,17.29,17.38,24500.0,17.29,17.39,17.29,17.38,24500.0
2005-06-21 15:40:00,17.39,17.41,17.38,17.4,12400.0,17.39,17.41,17.38,17.4,12400.0
2005-06-21 15:45:00,17.39,17.39,17.38,17.38,4200.0,17.39,17.39,17.38,17.38,4200.0
2005-06-21 15:50:00,17.38,17.41,17.37,17.37,18900.0,17.38,17.41,17.37,17.37,18900.0
2005-06-21 15:55:00,17.39,17.41,17.35,17.4,30900.0,17.39,17.41,17.35,17.4,30900.0
2005-06-22 09:30:00,17.53,17.56,17.34,17.49,44300.0,17.53,17.56,17.34,17.49,44300.0
2005-06-22 09:35:00,17.48,17.5,17.4,17.42,6400.0,17.48,17.5,17.4,17.42,6400.0
2005-06-22 09:40:00,17.42,17.46,17.41,17.42,5400.0,17.42,17.46,17.41,17.42,5400.0
2005-06-22 09:45:00,17.43,17.43,17.37,17.41,13300.0,17.43,17.43,17.37,17.41,13300.0
2005-06-22 09:50:00,17.42,17.43,17.38,17.38,5200.0,17.42,17.43,17.38,17.38,5200.0
2005-06-22 09:55:00,17.38,17.38,17.31,17.34,5900.0,17.38,17.38,17.31,17.34,5900.0
2005-06-22 10:00:00,17.33,17.34,17.32,17.33,7000.0,17.33,17.34,17.32,17.33,7000.0
2005-06-22 10:05:00,17.34,17.34,17.31,17.32,9000.0,17.34,17.34,17.31,17.32,9000.0
2005-06-22 10:10:00,17.32,17.42,17.31,17.39,6000.0,17.32,17.42,17.31,17.39,6000.0
2005-06-22 10:15:00,17.39,17.42,17.34,17.42,3100.0,17.39,17.42,17.34,17.42,3100.0
2005-06-22 10:20:00,17.46,17.49,17.41,17.41,7300.0,17.46,17.49,17.41,17.41,7300.0
2005-06-22 10:25:00,17.41,17.41,17.33,17.33,3600.0,17.41,17.41,17.33,17.33,3600.0
2005-06-22 10:30:00,17.3,17.38,17.28,17.38,20100.0,17.3,17.38,17.28,17.38,20100.0
2005-06-22 10:35:00,17.38,17.4,17.32,17.34,12100.0,17.38,17.4,17.32,17.34,12100.0
2005-06-22 10:40:00,17.33,17.34,17.27,17.27,7000.0,17.33,17.34,17.27,17.27,7000.0
2005-06-22 10:45:00,17.27,17.27,17.19,17.2,32700.0,17.27,17.27,17.19,17.2,32700.0
2005-06-22 10:50:00,17.21,17.22,17.2,17.2,7400.0,17.21,17.22,17.2,17.2,7400.0
2005-06-22 10:55:00,17.2,17.2,17.14,17.15,5200.0,17.2,17.2,17.14,17.15,5200.0
2005-06-22 11:00:00,17.16,17.19,17.11,17.15,8700.0,17.16,17.19,17.11,17.15,8700.0
2005-06-22 11:05:00,17.15,17.15,17.06,17.08,15100.0,17.15,17.15,17.06,17.08,15100.0
2005-06-22 11:10:00,17.08,17.14,17.07,17.14,5400.0,17.08,17.14,17.07,17.14,5400.0
2005-06-22 11:15:00,17.13,17.13,17.12,17.13,2600.0,17.13,17.13,17.12,17.13,2600.0
2005-06-22 11:20:00,17.13,17.17,17.13,17.16,4300.0,17.13,17.17,17.13,17.16,4300.0
2005-06-22 11:25:00,17.16,17.17,17.15,17.16,2500.0,17.16,17.17,17.15,17.16,2500.0
2005-06-22 11:30:00,17.16,17.16,17.1,17.14,5100.0,17.16,17.16,17.1,17.14,5100.0
2005-06-22 11:35:00,17.16,17.18,17.14,17.17,4600.0,17.16,17.18,17.14,17.17,4600.0
2005-06-22 11:40:00,17.17,17.17,17.16,17.17,1700.0,17.17,17.17,17.16,17.17,1700.0
2005-06-22 11:45:00,17.17,17.18,17.1,17.12,5300.0,17.17,17.18,17.1,17.12,5300.0
2005-06-22 11:50:00,17.1,17.12,17.1,17.12,8200.0,17.1,17.12,17.1,17.12,8200.0
2005-06-22 11:55:00,17.12,17.12,17.06,17.06,4700.0,17.12,17.12,17.06,17.06,4700.0
2005-06-22 12:00:00,17.06,17.16,17.05,17.14,6900.0,17.06,17.16,17.05,17.14,6900.0
2005-06-22 12:05:00,17.14,17.15,17.14,17.14,3800.0,17.14,17.15,17.14,17.14,3800.0
2005-06-22 12:10:00,17.15,17.15,17.13,17.14,4800.0,17.15,17.15,17.13,17.14,4800.0
2005-06-22 12:15:00,17.14,17.14,17.09,17.1,4200.0,17.14,17.14,17.09,17.1,4200.0
2005-06-22 12:20:00,17.07,17.1,17.07,17.1,3900.0,17.07,17.1,17.07,17.1,3900.0
2005-06-22 12:25:00,17.1,17.14,17.09,17.13,10900.0,17.1,17.14,17.09,17.13,10900.0
2005-06-22 12:30:00,17.13,17.18,17.12,17.18,6200.0,17.13,17.18,17.12,17.18,6200.0
2005-06-22 12:35:00,17.17,17.17,17.1,17.1,10200.0,17.17,17.17,17.1,17.1,10200.0
2005-06-22 12:40:00,17.11,17.11,17.1,17.1,2600.0,17.11,17.11,17.1,17.1,2600.0
2005-06-22 12:45:00,17.1,17.11,17.1,17.11,5100.0,17.1,17.11,17.1,17.11,5100.0
2005-06-22 12:50:00,17.11,17.15,17.11,17.15,6100.0,17.11,17.15,17.11,17.15,6100.0
2005-06-22 12:55:00,17.15,17.18,17.1,17.17,7300.0,17.15,17.18,17.1,17.17,7300.0
2005-06-22 13:00:00,17.17,17.25,17.17,17.25,10400.0,17.17,17.25,17.17,17.25,10400.0
2005-06-22 13:05:00,17.25,17.26,17.24,17.25,4800.0,17.25,17.26,17.24,17.25,4800.0
2005-06-22 13:10:00,17.25,17.25,17.23,17.23,6400.0,17.25,17.25,17.23,17.23,6400.0
2005-06-22 13:15:00,17.24,17.28,17.24,17.25,9200.0,17.24,17.28,17.24,17.25,9200.0
2005-06-22 13:20:00,17.26,17.26,17.22,17.23,2800.0,17.26,17.26,17.22,17.23,2800.0
2005-06-22 13:25:00,17.24,17.24,17.23,17.23,1700.0,17.24,17.24,17.23,17.23,1700.0
2005-06-22 13:30:00,17.22,17.23,17.22,17.22,1300.0,17.22,17.23,17.22,17.22,1300.0
2005-06-22 13:35:00,17.23,17.23,17.19,17.19,2800.0,17.23,17.23,17.19,17.19,2800.0
2005-06-22 13:40:00,17.19,17.19,17.18,17.18,1900.0,17.19,17.19,17.18,17.18,1900.0
2005-06-22 13:45:00,17.18,17.18,17.15,17.15,3900.0,17.18,17.18,17.15,17.15,3900.0
2005-06-22 13:50:00,17.16,17.16,17.1,17.1,12200.0,17.16,17.16,17.1,17.1,12200.0
2005-06-22 13:55:00,17.06,17.11,17.06,17.1,16400.0,17.06,17.11,17.06,17.1,16400.0
2005-06-22 14:00:00,17.1,17.12,17.06,17.1,36400.0,17.1,17.12,17.06,17.1,36400.0
2005-06-22 14:05:00,17.13,17.15,17.08,17.15,26000.0,17.13,17.15,17.08,17.15,26000.0
2005-06-22 14:10:00,17.15,17.18,17.1,17.16,9600.0,17.15,17.18,17.1,17.16,9600.0
2005-06-22 14:15:00,17.16,17.21,17.14,17.21,18600.0,17.16,17.21,17.14,17.21,18600.0
2005-06-22 14:20:00,17.2,17.22,17.2,17.21,2100.0,17.2,17.22,17.2,17.21,2100.0
2005-06-22 14:25:00,17.21,17.21,17.16,17.18,4900.0,17.21,17.21,17.16,17.18,4900.0
2005-06-22 14:30:00,17.17,17.18,17.17,17.18,7300.0,17.17,17.18,17.17,17.18,7300.0
2005-06-22 14:35:00,17.17,17.21,17.14,17.2,17100.0,17.17,17.21,17.14,17.2,17100.0
2005-06-22 14:40:00,17.2,17.23,17.16,17.23,31600.0,17.2,17.23,17.16,17.23,31600.0
2005-06-22 14:45:00,17.24,17.27,17.23,17.25,10000.0,17.24,17.27,17.23,17.25,10000.0
2005-06-22 14:50:00,17.26,17.28,17.24,17.28,13200.0,17.26,17.28,17.24,17.28,13200.0
2005-06-22 14:55:00,17.28,17.28,17.27,17.27,5000.0,17.28,17.28,17.27,17.27,5000.0
2005-06-22 15:00:00,17.28,17.32,17.27,17.3,16100.0,17.28,17.32,17.27,17.3,16100.0
2005-06-22 15:05:00,17.3,17.3,17.24,17.24,6800.0,17.3,17.3,17.24,17.24,6800.0
2005-06-22 15:10:00,17.26,17.27,17.26,17.27,11100.0,17.26,17.27,17.26,17.27,11100.0
2005-06-22 15:15:00,17.27,17.27,17.25,17.25,18800.0,17.27,17.27,17.25,17.25,18800.0
2005-06-22 15:20:00,17.26,17.27,17.22,17.26,19700.0,17.26,17.27,17.22,17.26,19700.0
2005-06-22 15:25:00,17.27,17.29,17.23,17.26,18700.0,17.27,17.29,17.23,17.26,18700.0
2005-06-22 15:30:00,17.27,17.27,17.24,17.25,10400.0,17.27,17.27,17.24,17.25,10400.0
2005-06-22 15:35:00,17.25,17.28,17.24,17.28,19600.0,17.25,17.28,17.24,17.28,19600.0
2005-06-22 15:40:00,17.28,17.28,17.22,17.25,17700.0,17.28,17.28,17.22,17.25,17700.0
2005-06-22 15:45:00,17.26,17.32,17.25,17.32,12900.0,17.26,17.32,17.25,17.32,12900.0
2005-06-22 15:50:00,17.32,17.35,17.28,17.33,18000.0,17.32,17.35,17.28,17.33,18000.0
2005-06-22 15:55:00,17.33,17.33,17.28,17.31,21300.0,17.33,17.33,17.28,17.31,21300.0
2005-06-23 09:30:00,17.26,17.36,17.2,17.27,19500.0,17.26,17.36,17.2,17.27,19500.0
2005-06-23 09:35:00,17.27,17.28,17.19,17.2,7800.0,17.27,17.28,17.19,17.2,7800.0
2005-06-23 09:40:00,17.21,17.3,17.21,17.3,9600.0,17.21,17.3,17.21,17.3,9600.0
2005-06-23 09:45:00,17.3,17.37,17.3,17.33,15100.0,17.3,17.37,17.3,17.33,15100.0
2005-06-23 09:50:00,17.33,17.34,17.24,17.28,7900.0,17.33,17.34,17.24,17.28,7900.0
2005-06-23 09:55:00,17.28,17.29,17.2,17.22,9700.0,17.28,17.29,17.2,17.22,9700.0
2005-06-23 10:00:00,17.22,17.23,17.16,17.17,12600.0,17.22,17.23,17.16,17.17,12600.0
2005-06-23 10:05:00,17.16,17.19,17.14,17.19,13300.0,17.16,17.19,17.14,17.19,13300.0
2005-06-23 10:10:00,17.19,17.19,17.16,17.17,2000.0,17.19,17.19,17.16,17.17,2000.0
2005-06-23 10:15:00,17.17,17.19,17.14,17.14,6300.0,17.17,17.19,17.14,17.14,6300.0
2005-06-23 10:20:00,17.13,17.18,17.13,17.17,9400.0,17.13,17.18,17.13,17.17,9400.0
2005-06-23 10:25:00,17.18,17.18,17.17,17.18,4800.0,17.18,17.18,17.17,17.18,4800.0
2005-06-23 10:30:00,17.18,17.18,17.13,17.17,11800.0,17.18,17.18,17.13,17.17,11800.0
2005-06-23 10:35:00,17.15,17.21,17.12,17.21,4800.0,17.15,17.21,17.12,17.21,4800.0
2005-06-23 10:40:00,17.21,17.26,17.21,17.26,4900.0,17.21,17.26,17.21,17.26,4900.0
2005-06-23 10:45:00,17.26,17.26,17.24,17.25,2700.0,17.26,17.26,17.24,17.25,2700.0
2005-06-23 10:50:00,17.24,17.25,17.23,17.24,5100.0,17.24,17.25,17.23,17.24,5100.0
2005-06-23 10:55:00,17.24,17.25,17.24,17.25,6200.0,17.24,17.25,17.24,17.25,6200.0
2005-06-23 11:00:00,17.25,17.25,17.24,17.25,3000.0,17.25,17.25,17.24,17.25,3000.0
2005-06-23 11:05:00,17.24,17.34,17.22,17.33,12000.0,17.24,17.34,17.22,17.33,12000.0
2005-06-23 11:10:00,17.35,17.35,17.27,17.27,4800.0,17.35,17.35,17.27,17.27,4800.0
2005-06-23 11:15:00,17.27,17.38,17.27,17.38,22400.0,17.27,17.38,17.27,17.38,22400.0
2005-06-23 11:20:00,17.37,17.46,17.37,17.44,13700.0,17.37,17.46,17.37,17.44,13700.0
2005-06-23 11:25:00,17.43,17.43,17.35,17.37,16300.0,17.43,17.43,17.35,17.37,16300.0
2005-06-23 11:30:00,17.39,17.45,17.38,17.43,23100.0,17.39,17.45,17.38,17.43,23100.0
2005-06-23 11:35:00,17.43,17.5,17.43,17.5,13200.0,17.43,17.5,17.43,17.5,13200.0
2005-06-23 11:40:00,17.5,17.5,17.49,17.5,3500.0,17.5,17.5,17.49,17.5,3500.0
2005-06-23 11:45:00,17.49,17.62,17.49,17.61,30300.0,17.49,17.62,17.49,17.61,30300.0
2005-06-23 11:50:00,17.62,17.65,17.59,17.61,30200.0,17.62,17.65,17.59,17.61,30200.0
2005-06-23 11:55:00,17.6,17.64,17.58,17.63,10400.0,17.6,17.64,17.58,17.63,10400.0
2005-06-23 12:00:00,17.62,17.62,17.55,17.58,7600.0,17.62,17.62,17.55,17.58,7600.0
2005-06-23 12:05:00,17.57,17.57,17.52,17.52,16300.0,17.57,17.57,17.52,17.52,16300.0
2005-06-23 12:10:00,17.51,17.51,17.5,17.51,2200.0,17.51,17.51,17.5,17.51,2200.0
2005-06-23 12:15:00,17.51,17.52,17.5,17.51,3200.0,17.51,17.52,17.5,17.51,3200.0
2005-06-23 12:20:00,17.5,17.52,17.5,17.51,2200.0,17.5,17.52,17.5,17.51,2200.0
2005-06-23 12:25:00,17.51,17.52,17.5,17.51,6600.0,17.51,17.52,17.5,17.51,6600.0
2005-06-23 12:30:00,17.5,17.51,17.5,17.51,2600.0,17.5,17.51,17.5,17.51,2600.0
2005-06-23 12:35:00,17.5,17.52,17.49,17.49,22500.0,17.5,17.52,17.49,17.49,22500.0
2005-06-23 12:40:00,17.5,17.54,17.49,17.53,23900.0,17.5,17.54,17.49,17.53,23900.0
2005-06-23 12:45:00,17.52,17.58,17.52,17.55,13600.0,17.52,17.58,17.52,17.55,13600.0
2005-06-23 12:50:00,17.57,17.63,17.57,17.61,12500.0,17.57,17.63,17.57,17.61,12500.0
2005-06-23 12:55:00,17.59,17.62,17.58,17.58,4500.0,17.59,17.62,17.58,17.58,4500.0
2005-06-23 13:00:00,17.59,17.59,17.56,17.56,1800.0,17.59,17.59,17.56,17.56,1800.0
2005-06-23 13:05:00,17.56,17.59,17.51,17.51,4100.0,17.56,17.59,17.51,17.51,4100.0
2005-06-23 13:10:00,17.52,17.52,17.5,17.51,4200.0,17.52,17.52,17.5,17.51,4200.0
2005-06-23 13:15:00,17.51,17.54,17.51,17.54,3800.0,17.51,17.54,17.51,17.54,3800.0
2005-06-23 13:20:00,17.54,17.55,17.53,17.53,9900.0,17.54,17.55,17.53,17.53,9900.0
2005-06-23 13:25:00,17.53,17.53,17.52,17.52,1700.0,17.53,17.53,17.52,17.52,1700.0
2005-06-23 13:30:00,17.52,17.52,17.51,17.52,5100.0,17.52,17.52,17.51,17.52,5100.0
2005-06-23 13:35:00,17.52,17.52,17.42,17.42,14000.0,17.52,17.52,17.42,17.42,14000.0
2005-06-23 13:40:00,17.41,17.46,17.34,17.35,7000.0,17.41,17.46,17.34,17.35,7000.0
2005-06-23 13:45:00,17.36,17.36,17.23,17.24,10500.0,17.36,17.36,17.23,17.24,10500.0
2005-06-23 13:50:00,17.24,17.25,17.19,17.22,10200.0,17.24,17.25,17.19,17.22,10200.0
2005-06-23 13:55:00,17.21,17.28,17.2,17.25,18800.0,17.21,17.28,17.2,17.25,18800.0
2005-06-23 14:00:00,17.25,17.29,17.25,17.26,10700.0,17.25,17.29,17.25,17.26,10700.0
2005-06-23 14:05:00,17.25,17.3,17.25,17.25,7600.0,17.25,17.3,17.25,17.25,7600.0
2005-06-23 14:10:00,17.26,17.29,17.21,17.21,6100.0,17.26,17.29,17.21,17.21,6100.0
2005-06-23 14:15:00,17.23,17.3,17.23,17.29,5700.0,17.23,17.3,17.23,17.29,5700.0
2005-06-23 14:20:00,17.29,17.31,17.25,17.31,11600.0,17.29,17.31,17.25,17.31,11600.0
2005-06-23 14:25:00,17.31,17.31,17.29,17.3,18200.0,17.31,17.31,17.29,17.3,18200.0
2005-06-23 14:30:00,17.29,17.3,17.28,17.3,3200.0,17.29,17.3,17.28,17.3,3200.0
2005-06-23 14:35:00,17.3,17.33,17.3,17.33,10500.0,17.3,17.33,17.3,17.33,10500.0
2005-06-23 14:40:00,17.32,17.32,17.3,17.31,8100.0,17.32,17.32,17.3,17.31,8100.0
2005-06-23 14:45:00,17.31,17.34,17.31,17.34,4500.0,17.31,17.34,17.31,17.34,4500.0
2005-06-23 14:50:00,17.33,17.33,17.3,17.31,10700.0,17.33,17.33,17.3,17.31,10700.0
2005-06-23 14:55:00,17.29,17.31,17.28,17.31,4700.0,17.29,17.31,17.28,17.31,4700.0
2005-06-23 15:00:00,17.31,17.31,17.26,17.26,13700.0,17.31,17.31,17.26,17.26,13700.0
2005-06-23 15:05:00,17.26,17.26,17.21,17.22,9200.0,17.26,17.26,17.21,17.22,9200.0
2005-06-23 15:10:00,17.22,17.25,17.2,17.25,10500.0,17.22,17.25,17.2,17.25,10500.0
2005-06-23 15:15:00,17.25,17.25,17.22,17.22,3500.0,17.25,17.25,17.22,17.22,3500.0
2005-06-23 15:20:00,17.23,17.23,17.21,17.21,4700.0,17.23,17.23,17.21,17.21,4700.0
2005-06-23 15:25:00,17.21,17.21,17.17,17.17,9700.0,17.21,17.21,17.17,17.17,9700.0
2005-06-23 15:30:00,17.17,17.17,17.15,17.17,11000.0,17.17,17.17,17.15,17.17,11000.0
2005-06-23 15:35:00,17.15,17.17,17.15,17.16,5100.0,17.15,17.17,17.15,17.16,5100.0
2005-06-23 15:40:00,17.16,17.17,17.14,17.15,9400.0,17.16,17.17,17.14,17.15,9400.0
2005-06-23 15:45:00,17.14,17.18,17.13,17.18,11100.0,17.14,17.18,17.13,17.18,11100.0
2005-06-23 15:50:00,17.18,17.19,17.17,17.18,10700.0,17.18,17.19,17.17,17.18,10700.0
2005-06-23 15:55:00,17.18,17.18,17.14,17.16,39000.0,17.18,17.18,17.14,17.16,39000.0
2005-06-24 09:30:00,17.06,17.12,16.64,16.64,112100.0,17.06,17.12,16.64,16.64,112100.0
2005-06-24 09:35:00,16.63,16.76,16.61,16.75,38600.0,16.63,16.76,16.61,16.75,38600.0
2005-06-24 09:40:00,16.75,16.75,16.61,16.65,25400.0,16.75,16.75,16.61,16.65,25400.0
2005-06-24 09:45:00,16.66,16.66,16.62,16.64,36100.0,16.66,16.66,16.62,16.64,36100.0
2005-06-24 09:50:00,16.65,16.67,16.64,16.66,9200.0,16.65,16.67,16.64,16.66,9200.0
2005-06-24 09:55:00,16.66,16.66,16.6,16.63,32800.0,16.66,16.66,16.6,16.63,32800.0
2005-06-24 10:00:00,16.62,16.69,16.62,16.68,23300.0,16.62,16.69,16.62,16.68,23300.0
2005-06-24 10:05:00,16.68,16.68,16.6,16.61,40500.0,16.68,16.68,16.6,16.61,40500.0
2005-06-24 10:10:00,16.6,16.62,16.59,16.6,23200.0,16.6,16.62,16.59,16.6,23200.0
2005-06-24 10:15:00,16.6,16.6,16.5,16.51,36300.0,16.6,16.6,16.5,16.51,36300.0
2005-06-24 10:20:00,16.51,16.52,16.49,16.51,15900.0,16.51,16.52,16.49,16.51,15900.0
2005-06-24 10:25:00,16.51,16.53,16.5,16.53,19800.0,16.51,16.53,16.5,16.53,19800.0
2005-06-24 10:30:00,16.51,16.58,16.51,16.57,34400.0,16.51,16.58,16.51,16.57,34400.0
2005-06-24 10:35:00,16.55,16.61,16.55,16.58,21800.0,16.55,16.61,16.55,16.58,21800.0
2005-06-24 10:40:00,16.58,16.63,16.56,16.59,36500.0,16.58,16.63,16.56,16.59,36500.0
2005-06-24 10:45:00,16.6,16.69,16.59,16.68,27500.0,16.6,16.69,16.59,16.68,27500.0
2005-06-24 10:50:00,16.67,16.67,16.6,16.61,9300.0,16.67,16.67,16.6,16.61,9300.0
2005-06-24 10:55:00,16.6,16.6,16.5,16.51,26400.0,16.6,16.6,16.5,16.51,26400.0
2005-06-24 11:00:00,16.5,16.51,16.49,16.51,25300.0,16.5,16.51,16.49,16.51,25300.0
2005-06-24 11:05:00,16.51,16.51,16.5,16.51,16800.0,16.51,16.51,16.5,16.51,16800.0
2005-06-24 11:10:00,16.5,16.56,16.5,16.53,23200.0,16.5,16.56,16.5,16.53,23200.0
2005-06-24 11:15:00,16.53,16.53,16.52,16.52,15200.0,16.53,16.53,16.52,16.52,15200.0
2005-06-24 11:20:00,16.52,16.56,16.52,16.56,32200.0,16.52,16.56,16.52,16.56,32200.0
2005-06-24 11:25:00,16.56,16.57,16.56,16.57,15200.0,16.56,16.57,16.56,16.57,15200.0
2005-06-24 11:30:00,16.57,16.61,16.57,16.61,19900.0,16.57,16.61,16.57,16.61,19900.0
2005-06-24 11:35:00,16.6,16.61,16.58,16.6,12100.0,16.6,16.61,16.58,16.6,12100.0
2005-06-24 11:40:00,16.61,16.61,16.59,16.59,13500.0,16.61,16.61,16.59,16.59,13500.0
2005-06-24 11:45:00,16.59,16.62,16.59,16.62,9400.0,16.59,16.62,16.59,16.62,9400.0
2005-06-24 11:50:00,16.6,16.6,16.58,16.58,7000.0,16.6,16.6,16.58,16.58,7000.0
2005-06-24 11:55:00,16.58,16.62,16.57,16.62,11000.0,16.58,16.62,16.57,16.62,11000.0
2005-06-24 12:00:00,16.61,16.65,16.61,16.65,8600.0,16.61,16.65,16.61,16.65,8600.0
2005-06-24 12:05:00,16.64,16.64,16.58,16.59,19500.0,16.64,16.64,16.58,16.59,19500.0
2005-06-24 12:10:00,16.59,16.64,16.58,16.58,13600.0,16.59,16.64,16.58,16.58,13600.0
2005-06-24 12:15:00,16.59,16.61,16.58,16.6,10400.0,16.59,16.61,16.58,16.6,10400.0
2005-06-24 12:20:00,16.6,16.61,16.6,16.61,6200.0,16.6,16.61,16.6,16.61,6200.0
2005-06-24 12:25:00,16.6,16.61,16.6,16.61,2700.0,16.6,16.61,16.6,16.61,2700.0
2005-06-24 12:30:00,16.61,16.65,16.6,16.65,12300.0,16.61,16.65,16.6,16.65,12300.0
2005-06-24 12:35:00,16.65,16.65,16.59,16.6,31300.0,16.65,16.65,16.59,16.6,31300.0
2005-06-24 12:40:00,16.6,16.6,16.59,16.6,3200.0,16.6,16.6,16.59,16.6,3200.0
2005-06-24 12:45:00,16.59,16.6,16.59,16.59,2500.0,16.59,16.6,16.59,16.59,2500.0
2005-06-24 12:50:00,16.58,16.6,16.58,16.6,5600.0,16.58,16.6,16.58,16.6,5600.0
2005-06-24 12:55:00,16.61,16.61,16.59,16.59,4200.0,16.61,16.61,16.59,16.59,4200.0
2005-06-24 13:00:00,16.59,16.59,16.52,16.54,15700.0,16.59,16.59,16.52,16.54,15700.0
2005-06-24 13:05:00,16.54,16.56,16.53,16.56,10300.0,16.54,16.56,16.53,16.56,10300.0
2005-06-24 13:10:00,16.56,16.57,16.56,16.57,9500.0,16.56,16.57,16.56,16.57,9500.0
2005-06-24 13:15:00,16.57,16.64,16.56,16.64,16500.0,16.57,16.64,16.56,16.64,16500.0
2005-06-24 13:20:00,16.64,16.65,16.64,16.64,9100.0,16.64,16.65,16.64,16.64,9100.0
2005-06-24 13:25:00,16.65,16.65,16.6,16.6,9400.0,16.65,16.65,16.6,16.6,9400.0
2005-06-24 13:30:00,16.6,16.64,16.58,16.63,32300.0,16.6,16.64,16.58,16.63,32300.0
2005-06-24 13:35:00,16.63,16.63,16.58,16.63,7900.0,16.63,16.63,16.58,16.63,7900.0
2005-06-24 13:40:00,16.61,16.63,16.59,16.6,3200.0,16.61,16.63,16.59,16.6,3200.0
2005-06-24 13:45:00,16.61,16.61,16.58,16.61,18000.0,16.61,16.61,16.58,16.61,18000.0
2005-06-24 13:50:00,16.6,16.61,16.6,16.6,34600.0,16.6,16.61,16.6,16.6,34600.0
2005-06-24 13:55:00,16.61,16.64,16.61,16.64,8200.0,16.61,16.64,16.61,16.64,8200.0
2005-06-24 14:00:00,16.64,16.64,16.63,16.64,2200.0,16.64,16.64,16.63,16.64,2200.0
2005-06-24 14:05:00,16.64,16.64,16.62,16.63,6100.0,16.64,16.64,16.62,16.63,6100.0
2005-06-24 14:10:00,16.63,16.65,16.63,16.65,4100.0,16.63,16.65,16.63,16.65,4100.0
2005-06-24 14:15:00,16.65,16.69,16.65,16.69,8800.0,16.65,16.69,16.65,16.69,8800.0
2005-06-24 14:20:00,16.7,16.71,16.69,16.7,3000.0,16.7,16.71,16.69,16.7,3000.0
2005-06-24 14:25:00,16.69,16.72,16.67,16.72,6800.0,16.69,16.72,16.67,16.72,6800.0
2005-06-24 14:30:00,16.71,16.75,16.71,16.72,2700.0,16.71,16.75,16.71,16.72,2700.0
2005-06-24 14:35:00,16.73,16.74,16.72,16.74,11500.0,16.73,16.74,16.72,16.74,11500.0
2005-06-24 14:40:00,16.74,16.75,16.73,16.73,5800.0,16.74,16.75,16.73,16.73,5800.0
2005-06-24 14:45:00,16.75,16.86,16.72,16.84,60900.0,16.75,16.86,16.72,16.84,60900.0
2005-06-24 14:50:00,16.84,16.84,16.83,16.84,10100.0,16.84,16.84,16.83,16.84,10100.0
2005-06-24 14:55:00,16.83,16.85,16.83,16.85,26800.0,16.83,16.85,16.83,16.85,26800.0
2005-06-24 15:00:00,16.84,16.84,16.83,16.83,21900.0,16.84,16.84,16.83,16.83,21900.0
2005-06-24 15:05:00,16.84,16.84,16.83,16.83,8600.0,16.84,16.84,16.83,16.83,8600.0
2005-06-24 15:10:00,16.84,16.84,16.83,16.83,13800.0,16.84,16.84,16.83,16.83,13800.0
2005-06-24 15:15:00,16.84,16.88,16.82,16.87,29200.0,16.84,16.88,16.82,16.87,29200.0
2005-06-24 15:20:00,16.88,16.88,16.87,16.88,6500.0,16.88,16.88,16.87,16.88,6500.0
2005-06-24 15:25:00,16.88,16.88,16.86,16.88,8700.0,16.88,16.88,16.86,16.88,8700.0
2005-06-24 15:30:00,16.88,16.93,16.87,16.87,27300.0,16.88,16.93,16.87,16.87,27300.0
2005-06-24 15:35:00,16.86,16.89,16.83,16.88,51300.0,16.86,16.89,16.83,16.88,51300.0
2005-06-24 15:40:00,16.88,16.89,16.87,16.88,14500.0,16.88,16.89,16.87,16.88,14500.0
2005-06-24 15:45:00,16.88,16.89,16.86,16.89,32500.0,16.88,16.89,16.86,16.89,32500.0
2005-06-24 15:50:00,16.89,16.9,16.79,16.8,33700.0,16.89,16.9,16.79,16.8,33700.0
2005-06-24 15:55:00,16.79,16.8,16.77,16.78,42200.0,16.79,16.8,16.77,16.78,42200.0
2005-06-27 09:30:00,16.68,16.8,16.68,16.73,15800.0,16.68,16.8,16.68,16.73,15800.0
2005-06-27 09:35:00,16.74,16.8,16.65,16.66,14800.0,16.74,16.8,16.65,16.66,14800.0
2005-06-27 09:40:00,16.68,16.71,16.62,16.69,9900.0,16.68,16.71,16.62,16.69,9900.0
2005-06-27 09:45:00,16.68,16.75,16.66,16.67,9700.0,16.68,16.75,16.66,16.67,9700.0
2005-06-27 09:50:00,16.67,16.74,16.67,16.74,4100.0,16.67,16.74,16.67,16.74,4100.0
2005-06-27 09:55:00,16.72,16.78,16.71,16.75,8400.0,16.72,16.78,16.71,16.75,8400.0
2005-06-27 10:00:00,16.75,16.76,16.62,16.64,8100.0,16.75,16.76,16.62,16.64,8100.0
2005-06-27 10:05:00,16.63,16.64,16.6,16.6,7500.0,16.63,16.64,16.6,16.6,7500.0
2005-06-27 10:10:00,16.61,16.61,16.5,16.5,6000.0,16.61,16.61,16.5,16.5,6000.0
2005-06-27 10:15:00,16.51,16.57,16.51,16.57,7000.0,16.51,16.57,16.51,16.57,7000.0
2005-06-27 10:20:00,16.57,16.57,16.5,16.5,3600.0,16.57,16.57,16.5,16.5,3600.0
2005-06-27 10:25:00,16.51,16.51,16.5,16.5,4800.0,16.51,16.51,16.5,16.5,4800.0
2005-06-27 10:30:00,16.48,16.57,16.46,16.57,19200.0,16.48,16.57,16.46,16.57,19200.0
2005-06-27 10:35:00,16.57,16.57,16.53,16.54,4700.0,16.57,16.57,16.53,16.54,4700.0
2005-06-27 10:40:00,16.54,16.56,16.52,16.56,3700.0,16.54,16.56,16.52,16.56,3700.0
2005-06-27 10:45:00,16.58,16.58,16.52,16.53,2400.0,16.58,16.58,16.52,16.53,2400.0
2005-06-27 10:50:00,16.54,16.54,16.5,16.5,5200.0,16.54,16.54,16.5,16.5,5200.0
2005-06-27 10:55:00,16.5,16.51,16.45,16.51,8000.0,16.5,16.51,16.45,16.51,8000.0
2005-06-27 11:00:00,16.51,16.52,16.5,16.52,8900.0,16.51,16.52,16.5,16.52,8900.0
2005-06-27 11:05:00,16.54,16.54,16.49,16.51,5600.0,16.54,16.54,16.49,16.51,5600.0
2005-06-27 11:10:00,16.52,16.53,16.51,16.51,2100.0,16.52,16.53,16.51,16.51,2100.0
2005-06-27 11:15:00,16.53,16.61,16.53,16.61,4700.0,16.53,16.61,16.53,16.61,4700.0
2005-06-27 11:20:00,16.61,16.61,16.59,16.6,800.0,16.61,16.61,16.59,16.6,800.0
2005-06-27 11:25:00,16.6,16.63,16.6,16.61,3700.0,16.6,16.63,16.6,16.61,3700.0
2005-06-27 11:30:00,16.61,16.61,16.58,16.58,8300.0,16.61,16.61,16.58,16.58,8300.0
2005-06-27 11:35:00,16.58,16.58,16.53,16.53,1500.0,16.58,16.58,16.53,16.53,1500.0
2005-06-27 11:40:00,16.53,16.55,16.51,16.51,4400.0,16.53,16.55,16.51,16.51,4400.0
2005-06-27 11:45:00,16.52,16.58,16.52,16.57,3700.0,16.52,16.58,16.52,16.57,3700.0
2005-06-27 11:50:00,16.57,16.58,16.56,16.58,1900.0,16.57,16.58,16.56,16.58,1900.0
2005-06-27 11:55:00,16.58,16.59,16.57,16.57,1500.0,16.58,16.59,16.57,16.57,1500.0
2005-06-27 12:00:00,16.59,16.63,16.58,16.6,4200.0,16.59,16.63,16.58,16.6,4200.0
2005-06-27 12:05:00,16.59,16.6,16.56,16.57,6200.0,16.59,16.6,16.56,16.57,6200.0
2005-06-27 12:10:00,16.58,16.59,16.57,16.57,5100.0,16.58,16.59,16.57,16.57,5100.0
2005-06-27 12:15:00,16.59,16.59,16.57,16.57,1900.0,16.59,16.59,16.57,16.57,1900.0
2005-06-27 12:20:00,16.57,16.57,16.57,16.57,1200.0,16.57,16.57,16.57,16.57,1200.0
2005-06-27 12:25:00,16.56,16.58,16.56,16.58,900.0,16.56,16.58,16.56,16.58,900.0
2005-06-27 12:30:00,16.58,16.58,16.57,16.58,400.0,16.58,16.58,16.57,16.58,400.0
2005-06-27 12:35:00,16.57,16.58,16.57,16.58,1500.0,16.57,16.58,16.57,16.58,1500.0
2005-06-27 12:40:00,16.57,16.58,16.57,16.58,500.0,16.57,16.58,16.57,16.58,500.0
2005-06-27 12:45:00,16.57,16.58,16.56,16.56,2900.0,16.57,16.58,16.56,16.56,2900.0
2005-06-27 12:50:00,16.55,16.56,16.52,16.52,2400.0,16.55,16.56,16.52,16.52,2400.0
2005-06-27 12:55:00,16.53,16.53,16.53,16.53,100.0,16.53,16.53,16.53,16.53,100.0
2005-06-27 13:00:00,16.52,16.52,16.44,16.47,13700.0,16.52,16.52,16.44,16.47,13700.0
2005-06-27 13:05:00,16.48,16.52,16.48,16.5,3300.0,16.48,16.52,16.48,16.5,3300.0
2005-06-27 13:10:00,16.49,16.5,16.49,16.49,2000.0,16.49,16.5,16.49,16.49,2000.0
2005-06-27 13:15:00,16.49,16.5,16.49,16.5,500.0,16.49,16.5,16.49,16.5,500.0
2005-06-27 13:20:00,16.5,16.54,16.5,16.54,3800.0,16.5,16.54,16.5,16.54,3800.0
2005-06-27 13:25:00,16.53,16.56,16.53,16.56,600.0,16.53,16.56,16.53,16.56,600.0
2005-06-27 13:30:00,16.56,16.58,16.55,16.58,3600.0,16.56,16.58,16.55,16.58,3600.0
2005-06-27 13:35:00,16.58,16.6,16.58,16.59,11700.0,16.58,16.6,16.58,16.59,11700.0
2005-06-27 13:40:00,16.58,16.58,16.55,16.55,2100.0,16.58,16.58,16.55,16.55,2100.0
2005-06-27 13:45:00,16.55,16.56,16.51,16.52,5400.0,16.55,16.56,16.51,16.52,5400.0
2005-06-27 13:50:00,16.51,16.51,16.5,16.5,1700.0,16.51,16.51,16.5,16.5,1700.0
2005-06-27 13:55:00,16.5,16.5,16.49,16.49,3700.0,16.5,16.5,16.49,16.49,3700.0
2005-06-27 14:00:00,16.49,16.49,16.44,16.47,8600.0,16.49,16.49,16.44,16.47,8600.0
2005-06-27 14:05:00,16.47,16.48,16.47,16.47,1500.0,16.47,16.48,16.47,16.47,1500.0
2005-06-27 14:10:00,16.48,16.49,16.48,16.48,3700.0,16.48,16.49,16.48,16.48,3700.0
2005-06-27 14:15:00,16.49,16.49,16.47,16.47,3700.0,16.49,16.49,16.47,16.47,3700.0
2005-06-27 14:20:00,16.48,16.48,16.47,16.48,1700.0,16.48,16.48,16.47,16.48,1700.0
2005-06-27 14:25:00,16.48,16.49,16.48,16.49,2600.0,16.48,16.49,16.48,16.49,2600.0
2005-06-27 14:30:00,16.48,16.5,16.48,16.49,6400.0,16.48,16.5,16.48,16.49,6400.0
2005-06-27 14:35:00,16.5,16.5,16.48,16.48,9300.0,16.5,16.5,16.48,16.48,9300.0
2005-06-27 14:40:00,16.48,16.49,16.48,16.48,4700.0,16.48,16.49,16.48,16.48,4700.0
2005-06-27 14:45:00,16.49,16.54,16.48,16.52,12300.0,16.49,16.54,16.48,16.52,12300.0
2005-06-27 14:50:00,16.52,16.52,16.51,16.51,2600.0,16.52,16.52,16.51,16.51,2600.0
2005-06-27 14:55:00,16.52,16.53,16.51,16.52,7300.0,16.52,16.53,16.51,16.52,7300.0
2005-06-27 15:00:00,16.52,16.52,16.5,16.5,4900.0,16.52,16.52,16.5,16.5,4900.0
2005-06-27 15:05:00,16.5,16.54,16.5,16.54,8100.0,16.5,16.54,16.5,16.54,8100.0
2005-06-27 15:10:00,16.54,16.59,16.53,16.56,16500.0,16.54,16.59,16.53,16.56,16500.0
2005-06-27 15:15:00,16.57,16.59,16.56,16.58,4300.0,16.57,16.59,16.56,16.58,4300.0
2005-06-27 15:20:00,16.59,16.6,16.59,16.6,7200.0,16.59,16.6,16.59,16.6,7200.0
2005-06-27 15:25:00,16.6,16.61,16.58,16.59,14300.0,16.6,16.61,16.58,16.59,14300.0
2005-06-27 15:30:00,16.58,16.59,16.58,16.58,3300.0,16.58,16.59,16.58,16.58,3300.0
2005-06-27 15:35:00,16.58,16.59,16.57,16.58,5000.0,16.58,16.59,16.57,16.58,5000.0
2005-06-27 15:40:00,16.57,16.57,16.54,16.54,8600.0,16.57,16.57,16.54,16.54,8600.0
2005-06-27 15:45:00,16.54,16.54,16.51,16.52,21200.0,16.54,16.54,16.51,16.52,21200.0
2005-06-27 15:50:00,16.52,16.56,16.52,16.56,21800.0,16.52,16.56,16.52,16.56,21800.0
2005-06-27 15:55:00,16.57,16.62,16.57,16.61,42600.0,16.57,16.62,16.57,16.61,42600.0
2005-06-28 09:30:00,16.6,16.68,16.51,16.55,25200.0,16.6,16.68,16.51,16.55,25200.0
2005-06-28 09:35:00,16.57,16.6,16.55,16.6,2300.0,16.57,16.6,16.55,16.6,2300.0
2005-06-28 09:40:00,16.62,16.73,16.62,16.73,2800.0,16.62,16.73,16.62,16.73,2800.0
2005-06-28 09:45:00,16.74,16.75,16.73,16.73,4900.0,16.74,16.75,16.73,16.73,4900.0
2005-06-28 09:50:00,16.72,16.73,16.65,16.65,5700.0,16.72,16.73,16.65,16.65,5700.0
2005-06-28 09:55:00,16.64,16.65,16.62,16.65,1600.0,16.64,16.65,16.62,16.65,1600.0
2005-06-28 10:00:00,16.66,16.73,16.66,16.72,5300.0,16.66,16.73,16.66,16.72,5300.0
2005-06-28 10:05:00,16.72,16.72,16.68,16.69,900.0,16.72,16.72,16.68,16.69,900.0
2005-06-28 10:10:00,16.69,16.69,16.69,16.69,2400.0,16.69,16.69,16.69,16.69,2400.0
2005-06-28 10:15:00,16.7,16.71,16.68,16.69,2600.0,16.7,16.71,16.68,16.69,2600.0
2005-06-28 10:20:00,16.69,16.71,16.69,16.71,2500.0,16.69,16.71,16.69,16.71,2500.0
2005-06-28 10:25:00,16.71,16.71,16.64,16.64,1100.0,16.71,16.71,16.64,16.64,1100.0
2005-06-28 10:30:00,16.65,16.66,16.64,16.66,1700.0,16.65,16.66,16.64,16.66,1700.0
2005-06-28 10:35:00,16.65,16.66,16.65,16.65,1800.0,16.65,16.66,16.65,16.65,1800.0
2005-06-28 10:40:00,16.66,16.66,16.65,16.66,1200.0,16.66,16.66,16.65,16.66,1200.0
2005-06-28 10:45:00,16.65,16.66,16.65,16.66,2500.0,16.65,16.66,16.65,16.66,2500.0
2005-06-28 10:50:00,16.66,16.67,16.64,16.67,9800.0,16.66,16.67,16.64,16.67,9800.0
2005-06-28 10:55:00,16.66,16.66,16.62,16.62,9500.0,16.66,16.66,16.62,16.62,9500.0
2005-06-28 11:00:00,16.64,16.64,16.63,16.64,1400.0,16.64,16.64,16.63,16.64,1400.0
2005-06-28 11:05:00,16.64,16.72,16.64,16.72,2700.0,16.64,16.72,16.64,16.72,2700.0
2005-06-28 11:10:00,16.71,16.73,16.71,16.73,1400.0,16.71,16.73,16.71,16.73,1400.0
2005-06-28 11:15:00,16.71,16.71,16.69,16.69,6000.0,16.71,16.71,16.69,16.69,6000.0
2005-06-28 11:20:00,16.7,16.73,16.69,16.73,5800.0,16.7,16.73,16.69,16.73,5800.0
2005-06-28 11:25:00,16.72,16.77,16.72,16.75,3800.0,16.72,16.77,16.72,16.75,3800.0
2005-06-28 11:30:00,16.75,16.78,16.75,16.78,2100.0,16.75,16.78,16.75,16.78,2100.0
2005-06-28 11:35:00,16.78,16.79,16.77,16.77,2000.0,16.78,16.79,16.77,16.77,2000.0
2005-06-28 11:40:00,16.77,16.81,16.77,16.81,4500.0,16.77,16.81,16.77,16.81,4500.0
2005-06-28 11:45:00,16.81,16.82,16.76,16.76,17500.0,16.81,16.82,16.76,16.76,17500.0
2005-06-28 11:50:00,16.78,16.79,16.78,16.79,2200.0,16.78,16.79,16.78,16.79,2200.0
2005-06-28 11:55:00,16.79,16.79,16.77,16.77,1700.0,16.79,16.79,16.77,16.77,1700.0
2005-06-28 12:00:00,16.77,16.79,16.77,16.78,3800.0,16.77,16.79,16.77,16.78,3800.0
2005-06-28 12:05:00,16.78,16.81,16.78,16.79,5900.0,16.78,16.81,16.78,16.79,5900.0
2005-06-28 12:10:00,16.79,16.8,16.79,16.79,400.0,16.79,16.8,16.79,16.79,400.0
2005-06-28 12:15:00,16.8,16.81,16.75,16.75,2000.0,16.8,16.81,16.75,16.75,2000.0
2005-06-28 12:20:00,16.75,16.77,16.74,16.74,3400.0,16.75,16.77,16.74,16.74,3400.0
2005-06-28 12:25:00,16.72,16.73,16.71,16.72,2600.0,16.72,16.73,16.71,16.72,2600.0
2005-06-28 12:30:00,16.73,16.73,16.72,16.72,900.0,16.73,16.73,16.72,16.72,900.0
2005-06-28 12:35:00,16.72,16.73,16.72,16.73,1700.0,16.72,16.73,16.72,16.73,1700.0
2005-06-28 12:40:00,16.72,16.74,16.72,16.74,3200.0,16.72,16.74,16.72,16.74,3200.0
2005-06-28 12:45:00,16.74,16.74,16.74,16.74,300.0,16.74,16.74,16.74,16.74,300.0
2005-06-28 12:50:00,16.73,16.74,16.72,16.73,2000.0,16.73,16.74,16.72,16.73,2000.0
2005-06-28 12:55:00,16.74,16.74,16.7,16.7,8200.0,16.74,16.74,16.7,16.7,8200.0
2005-06-28 13:00:00,16.72,16.72,16.71,16.72,5600.0,16.72,16.72,16.71,16.72,5600.0
2005-06-28 13:05:00,16.71,16.72,16.7,16.72,1300.0,16.71,16.72,16.7,16.72,1300.0
2005-06-28 13:10:00,16.73,16.74,16.73,16.73,6900.0,16.73,16.74,16.73,16.73,6900.0
2005-06-28 13:15:00,16.72,16.73,16.72,16.73,3300.0,16.72,16.73,16.72,16.73,3300.0
2005-06-28 13:20:00,16.73,16.73,16.73,16.73,700.0,16.73,16.73,16.73,16.73,700.0
2005-06-28 13:25:00,16.72,16.73,16.71,16.73,5700.0,16.72,16.73,16.71,16.73,5700.0
2005-06-28 13:30:00,16.73,16.73,16.72,16.72,800.0,16.73,16.73,16.72,16.72,800.0
2005-06-28 13:35:00,16.7,16.72,16.7,16.7,1100.0,16.7,16.72,16.7,16.7,1100.0
2005-06-28 13:40:00,16.7,16.75,16.7,16.73,14400.0,16.7,16.75,16.7,16.73,14400.0
2005-06-28 13:45:00,16.75,16.76,16.74,16.76,3000.0,16.75,16.76,16.74,16.76,3000.0
2005-06-28 13:50:00,16.76,16.76,16.76,16.76,2000.0,16.76,16.76,16.76,16.76,2000.0
2005-06-28 13:55:00,16.76,16.78,16.75,16.75,4000.0,16.76,16.78,16.75,16.75,4000.0
2005-06-28 14:00:00,16.75,16.78,16.73,16.78,14900.0,16.75,16.78,16.73,16.78,14900.0
2005-06-28 14:05:00,16.78,16.79,16.76,16.76,2600.0,16.78,16.79,16.76,16.76,2600.0
2005-06-28 14:10:00,16.76,16.77,16.76,16.77,1700.0,16.76,16.77,16.76,16.77,1700.0
2005-06-28 14:15:00,16.77,16.77,16.77,16.77,1300.0,16.77,16.77,16.77,16.77,1300.0
2005-06-28 14:20:00,16.77,16.77,16.76,16.76,600.0,16.77,16.77,16.76,16.76,600.0
2005-06-28 14:25:00,16.77,16.77,16.76,16.77,2300.0,16.77,16.77,16.76,16.77,2300.0
2005-06-28 14:30:00,16.76,16.77,16.76,16.76,1300.0,16.76,16.77,16.76,16.76,1300.0
2005-06-28 14:35:00,16.76,16.79,16.76,16.78,2600.0,16.76,16.79,16.76,16.78,2600.0
2005-06-28 14:40:00,16.78,16.83,16.78,16.83,5100.0,16.78,16.83,16.78,16.83,5100.0
2005-06-28 14:45:00,16.83,16.84,16.81,16.83,3800.0,16.83,16.84,16.81,16.83,3800.0
2005-06-28 14:50:00,16.83,16.86,16.83,16.84,5600.0,16.83,16.86,16.83,16.84,5600.0
2005-06-28 14:55:00,16.85,16.85,16.84,16.84,2500.0,16.85,16.85,16.84,16.84,2500.0
2005-06-28 15:00:00,16.84,16.84,16.83,16.84,1700.0,16.84,16.84,16.83,16.84,1700.0
2005-06-28 15:05:00,16.85,16.87,16.85,16.87,3300.0,16.85,16.87,16.85,16.87,3300.0
2005-06-28 15:10:00,16.87,16.87,16.83,16.83,3100.0,16.87,16.87,16.83,16.83,3100.0
2005-06-28 15:15:00,16.85,16.85,16.84,16.84,2500.0,16.85,16.85,16.84,16.84,2500.0
2005-06-28 15:20:00,16.84,16.85,16.83,16.83,3800.0,16.84,16.85,16.83,16.83,3800.0
2005-06-28 15:25:00,16.82,16.83,16.82,16.83,2300.0,16.82,16.83,16.82,16.83,2300.0
2005-06-28 15:30:00,16.82,16.84,16.81,16.81,7100.0,16.82,16.84,16.81,16.81,7100.0
2005-06-28 15:35:00,16.81,16.83,16.81,16.81,8000.0,16.81,16.83,16.81,16.81,8000.0
2005-06-28 15:40:00,16.82,16.82,16.77,16.8,8200.0,16.82,16.82,16.77,16.8,8200.0
2005-06-28 15:45:00,16.81,16.83,16.81,16.82,7800.0,16.81,16.83,16.81,16.82,7800.0
2005-06-28 15:50:00,16.81,16.82,16.81,16.82,9300.0,16.81,16.82,16.81,16.82,9300.0
2005-06-28 15:55:00,16.82,16.85,16.8,16.8,34800.0,16.82,16.85,16.8,16.8,34800.0
2005-06-29 09:30:00,16.76,16.9,16.71,16.71,31000.0,16.76,16.9,16.71,16.71,31000.0
2005-06-29 09:35:00,16.7,16.8,16.7,16.8,8500.0,16.7,16.8,16.7,16.8,8500.0
2005-06-29 09:40:00,16.79,16.8,16.76,16.76,4300.0,16.79,16.8,16.76,16.76,4300.0
2005-06-29 09:45:00,16.77,16.81,16.74,16.77,10000.0,16.77,16.81,16.74,16.77,10000.0
2005-06-29 09:50:00,16.78,16.81,16.75,16.75,3700.0,16.78,16.81,16.75,16.75,3700.0
2005-06-29 09:55:00,16.75,16.77,16.75,16.75,2800.0,16.75,16.77,16.75,16.75,2800.0
2005-06-29 10:00:00,16.75,16.77,16.73,16.73,11800.0,16.75,16.77,16.73,16.73,11800.0
2005-06-29 10:05:00,16.73,16.75,16.73,16.73,8000.0,16.73,16.75,16.73,16.73,8000.0
2005-06-29 10:10:00,16.73,16.74,16.65,16.68,8000.0,16.73,16.74,16.65,16.68,8000.0
2005-06-29 10:15:00,16.7,16.7,16.64,16.64,5000.0,16.7,16.7,16.64,16.64,5000.0
2005-06-29 10:20:00,16.65,16.67,16.64,16.66,5600.0,16.65,16.67,16.64,16.66,5600.0
2005-06-29 10:25:00,16.66,16.72,16.64,16.68,4000.0,16.66,16.72,16.64,16.68,4000.0
2005-06-29 10:30:00,16.68,16.79,16.68,16.76,8800.0,16.68,16.79,16.68,16.76,8800.0
2005-06-29 10:35:00,16.78,16.79,16.71,16.71,6800.0,16.78,16.79,16.71,16.71,6800.0
2005-06-29 10:40:00,16.72,16.75,16.72,16.72,1000.0,16.72,16.75,16.72,16.72,1000.0
2005-06-29 10:45:00,16.74,16.8,16.73,16.8,3500.0,16.74,16.8,16.73,16.8,3500.0
2005-06-29 10:50:00,16.8,16.83,16.8,16.82,5100.0,16.8,16.83,16.8,16.82,5100.0
2005-06-29 10:55:00,16.83,16.83,16.79,16.79,1500.0,16.83,16.83,16.79,16.79,1500.0
2005-06-29 11:00:00,16.79,16.8,16.76,16.76,3100.0,16.79,16.8,16.76,16.76,3100.0
2005-06-29 11:05:00,16.77,16.84,16.77,16.78,13600.0,16.77,16.84,16.77,16.78,13600.0
2005-06-29 11:10:00,16.78,16.79,16.76,16.77,2100.0,16.78,16.79,16.76,16.77,2100.0
2005-06-29 11:15:00,16.77,16.83,16.77,16.82,2100.0,16.77,16.83,16.77,16.82,2100.0
2005-06-29 11:20:00,16.81,16.82,16.79,16.82,5300.0,16.81,16.82,16.79,16.82,5300.0
2005-06-29 11:25:00,16.82,16.85,16.81,16.85,7000.0,16.82,16.85,16.81,16.85,7000.0
2005-06-29 11:30:00,16.84,16.84,16.83,16.84,2200.0,16.84,16.84,16.83,16.84,2200.0
2005-06-29 11:35:00,16.85,16.85,16.82,16.84,1900.0,16.85,16.85,16.82,16.84,1900.0
2005-06-29 11:40:00,16.85,16.85,16.85,16.85,1100.0,16.85,16.85,16.85,16.85,1100.0
2005-06-29 11:45:00,16.85,16.85,16.84,16.84,3900.0,16.85,16.85,16.84,16.84,3900.0
2005-06-29 11:50:00,16.83,16.84,16.83,16.84,1100.0,16.83,16.84,16.83,16.84,1100.0
2005-06-29 11:55:00,16.84,16.85,16.83,16.85,2500.0,16.84,16.85,16.83,16.85,2500.0
2005-06-29 12:00:00,16.84,16.84,16.82,16.82,2000.0,16.84,16.84,16.82,16.82,2000.0
2005-06-29 12:05:00,16.83,16.84,16.82,16.84,1400.0,16.83,16.84,16.82,16.84,1400.0
2005-06-29 12:10:00,16.84,16.85,16.84,16.85,3200.0,16.84,16.85,16.84,16.85,3200.0
2005-06-29 12:15:00,16.85,16.87,16.84,16.86,35400.0,16.85,16.87,16.84,16.86,35400.0
2005-06-29 12:20:00,16.85,16.85,16.84,16.84,2300.0,16.85,16.85,16.84,16.84,2300.0
2005-06-29 12:25:00,16.84,16.86,16.84,16.86,56200.0,16.84,16.86,16.84,16.86,56200.0
2005-06-29 12:30:00,16.85,16.87,16.84,16.87,63000.0,16.85,16.87,16.84,16.87,63000.0
2005-06-29 12:35:00,16.87,16.87,16.85,16.85,1300.0,16.87,16.87,16.85,16.85,1300.0
2005-06-29 12:40:00,16.87,16.88,16.86,16.88,1100.0,16.87,16.88,16.86,16.88,1100.0
2005-06-29 12:45:00,16.88,16.89,16.87,16.88,1000.0,16.88,16.89,16.87,16.88,1000.0
2005-06-29 12:50:00,16.88,16.88,16.88,16.88,1000.0,16.88,16.88,16.88,16.88,1000.0
2005-06-29 12:55:00,16.88,16.88,16.87,16.87,1200.0,16.88,16.88,16.87,16.87,1200.0
2005-06-29 13:00:00,16.88,16.91,16.88,16.91,6500.0,16.88,16.91,16.88,16.91,6500.0
2005-06-29 13:05:00,16.92,16.92,16.9,16.9,1700.0,16.92,16.92,16.9,16.9,1700.0
2005-06-29 13:10:00,16.89,16.89,16.89,16.89,2800.0,16.89,16.89,16.89,16.89,2800.0
2005-06-29 13:15:00,16.88,16.89,16.88,16.89,200.0,16.88,16.89,16.88,16.89,200.0
2005-06-29 13:20:00,16.89,16.9,16.89,16.89,3700.0,16.89,16.9,16.89,16.89,3700.0
2005-06-29 13:25:00,16.9,16.9,16.89,16.89,800.0,16.9,16.9,16.89,16.89,800.0
2005-06-29 13:30:00,16.9,16.92,16.89,16.9,3700.0,16.9,16.92,16.89,16.9,3700.0
2005-06-29 13:35:00,16.9,16.91,16.85,16.9,76400.0,16.9,16.91,16.85,16.9,76400.0
2005-06-29 13:40:00,16.9,17.0,16.89,16.94,92300.0,16.9,17.0,16.89,16.94,92300.0
2005-06-29 13:45:00,16.93,16.93,16.9,16.9,4200.0,16.93,16.93,16.9,16.9,4200.0
2005-06-29 13:50:00,16.89,16.9,16.87,16.87,6400.0,16.89,16.9,16.87,16.87,6400.0
2005-06-29 13:55:00,16.88,16.88,16.85,16.86,2400.0,16.88,16.88,16.85,16.86,2400.0
2005-06-29 14:00:00,16.86,16.87,16.83,16.87,3900.0,16.86,16.87,16.83,16.87,3900.0
2005-06-29 14:05:00,16.89,16.91,16.88,16.89,6000.0,16.89,16.91,16.88,16.89,6000.0
2005-06-29 14:10:00,16.92,16.92,16.91,16.91,1900.0,16.92,16.92,16.91,16.91,1900.0
2005-06-29 14:15:00,16.91,16.91,16.85,16.85,29700.0,16.91,16.91,16.85,16.85,29700.0
2005-06-29 14:20:00,16.85,16.86,16.85,16.86,800.0,16.85,16.86,16.85,16.86,800.0
2005-06-29 14:25:00,16.86,16.87,16.86,16.87,700.0,16.86,16.87,16.86,16.87,700.0
2005-06-29 14:30:00,16.87,16.89,16.86,16.89,5100.0,16.87,16.89,16.86,16.89,5100.0
2005-06-29 14:35:00,16.9,16.9,16.88,16.88,2300.0,16.9,16.9,16.88,16.88,2300.0
2005-06-29 14:40:00,16.89,16.9,16.88,16.88,7800.0,16.89,16.9,16.88,16.88,7800.0
2005-06-29 14:45:00,16.88,16.9,16.87,16.87,4200.0,16.88,16.9,16.87,16.87,4200.0
2005-06-29 14:50:00,16.88,16.88,16.84,16.84,2700.0,16.88,16.88,16.84,16.84,2700.0
2005-06-29 14:55:00,16.85,16.87,16.83,16.87,34500.0,16.85,16.87,16.83,16.87,34500.0
2005-06-29 15:00:00,16.87,16.92,16.86,16.92,5800.0,16.87,16.92,16.86,16.92,5800.0
2005-06-29 15:05:00,16.92,16.92,16.91,16.92,3700.0,16.92,16.92,16.91,16.92,3700.0
2005-06-29 15:10:00,16.91,16.92,16.89,16.9,2100.0,16.91,16.92,16.89,16.9,2100.0
2005-06-29 15:15:00,16.9,16.91,16.89,16.89,2700.0,16.9,16.91,16.89,16.89,2700.0
2005-06-29 15:20:00,16.89,16.9,16.87,16.88,1900.0,16.89,16.9,16.87,16.88,1900.0
2005-06-29 15:25:00,16.88,16.88,16.85,16.88,5700.0,16.88,16.88,16.85,16.88,5700.0
2005-06-29 15:30:00,16.89,16.9,16.88,16.88,1800.0,16.89,16.9,16.88,16.88,1800.0
2005-06-29 15:35:00,16.88,16.89,16.87,16.87,2800.0,16.88,16.89,16.87,16.87,2800.0
2005-06-29 15:40:00,16.88,16.9,16.87,16.88,8000.0,16.88,16.9,16.87,16.88,8000.0
2005-06-29 15:45:00,16.88,16.9,16.88,16.9,14600.0,16.88,16.9,16.88,16.9,14600.0
2005-06-29 15:50:00,16.9,16.9,16.89,16.89,11600.0,16.9,16.9,16.89,16.89,11600.0
2005-06-29 15:55:00,16.9,16.9,16.88,16.9,40100.0,16.9,16.9,16.88,16.9,40100.0
2005-06-30 09:30:00,17.13,17.18,17.03,17.04,51400.0,17.13,17.18,17.03,17.04,51400.0
2005-06-30 09:35:00,17.05,17.06,17.0,17.03,17500.0,17.05,17.06,17.0,17.03,17500.0
2005-06-30 09:40:00,17.0,17.02,17.0,17.01,5600.0,17.0,17.02,17.0,17.01,5600.0
2005-06-30 09:45:00,17.01,17.03,17.0,17.01,5000.0,17.01,17.03,17.0,17.01,5000.0
2005-06-30 09:50:00,17.0,17.03,16.99,17.01,12600.0,17.0,17.03,16.99,17.01,12600.0
2005-06-30 09:55:00,17.0,17.03,17.0,17.02,2700.0,17.0,17.03,17.0,17.02,2700.0
2005-06-30 10:00:00,17.03,17.07,17.02,17.05,6000.0,17.03,17.07,17.02,17.05,6000.0
2005-06-30 10:05:00,17.06,17.08,17.02,17.05,35900.0,17.06,17.08,17.02,17.05,35900.0
2005-06-30 10:10:00,17.03,17.03,16.95,16.95,6500.0,17.03,17.03,16.95,16.95,6500.0
2005-06-30 10:15:00,16.98,16.99,16.96,16.96,1900.0,16.98,16.99,16.96,16.96,1900.0
2005-06-30 10:20:00,16.96,16.98,16.91,16.94,20100.0,16.96,16.98,16.91,16.94,20100.0
2005-06-30 10:25:00,16.95,16.97,16.95,16.97,1100.0,16.95,16.97,16.95,16.97,1100.0
2005-06-30 10:30:00,16.97,16.99,16.96,16.96,2000.0,16.97,16.99,16.96,16.96,2000.0
2005-06-30 10:35:00,16.96,16.97,16.96,16.96,600.0,16.96,16.97,16.96,16.96,600.0
2005-06-30 10:40:00,16.97,16.98,16.93,16.95,6100.0,16.97,16.98,16.93,16.95,6100.0
2005-06-30 10:45:00,16.93,16.97,16.93,16.97,6700.0,16.93,16.97,16.93,16.97,6700.0
2005-06-30 10:50:00,16.96,16.96,16.93,16.94,2200.0,16.96,16.96,16.93,16.94,2200.0
2005-06-30 10:55:00,16.93,16.95,16.92,16.92,5100.0,16.93,16.95,16.92,16.92,5100.0
2005-06-30 11:00:00,16.92,16.92,16.88,16.91,4700.0,16.92,16.92,16.88,16.91,4700.0
2005-06-30 11:05:00,16.91,16.91,16.83,16.89,9100.0,16.91,16.91,16.83,16.89,9100.0
2005-06-30 11:10:00,16.89,16.89,16.85,16.85,2700.0,16.89,16.89,16.85,16.85,2700.0
2005-06-30 11:15:00,16.83,16.85,16.81,16.84,2500.0,16.83,16.85,16.81,16.84,2500.0
2005-06-30 11:20:00,16.84,16.88,16.83,16.88,14100.0,16.84,16.88,16.83,16.88,14100.0
2005-06-30 11:25:00,16.86,16.9,16.86,16.9,2300.0,16.86,16.9,16.86,16.9,2300.0
2005-06-30 11:30:00,16.91,16.96,16.91,16.94,3500.0,16.91,16.96,16.91,16.94,3500.0
2005-06-30 11:35:00,16.94,17.0,16.93,17.0,2300.0,16.94,17.0,16.93,17.0,2300.0
2005-06-30 11:40:00,17.0,17.0,16.97,16.99,7600.0,17.0,17.0,16.97,16.99,7600.0
2005-06-30 11:45:00,16.99,17.0,16.98,16.98,6300.0,16.99,17.0,16.98,16.98,6300.0
2005-06-30 11:50:00,16.99,16.99,16.97,16.98,8800.0,16.99,16.99,16.97,16.98,8800.0
2005-06-30 11:55:00,16.98,16.98,16.96,16.96,2800.0,16.98,16.98,16.96,16.96,2800.0
2005-06-30 12:00:00,16.97,16.97,16.95,16.96,2900.0,16.97,16.97,16.95,16.96,2900.0
2005-06-30 12:05:00,16.95,16.95,16.94,16.94,800.0,16.95,16.95,16.94,16.94,800.0
2005-06-30 12:10:00,16.94,16.95,16.94,16.95,1300.0,16.94,16.95,16.94,16.95,1300.0
2005-06-30 12:15:00,16.95,16.95,16.94,16.95,900.0,16.95,16.95,16.94,16.95,900.0
2005-06-30 12:20:00,16.95,16.95,16.89,16.89,2300.0,16.95,16.95,16.89,16.89,2300.0
2005-06-30 12:25:00,16.9,16.92,16.88,16.88,1400.0,16.9,16.92,16.88,16.88,1400.0
2005-06-30 12:30:00,16.91,16.91,16.88,16.88,500.0,16.91,16.91,16.88,16.88,500.0
2005-06-30 12:35:00,16.89,16.89,16.83,16.83,1200.0,16.89,16.89,16.83,16.83,1200.0
2005-06-30 12:40:00,16.83,16.83,16.82,16.83,3100.0,16.83,16.83,16.82,16.83,3100.0
2005-06-30 12:45:00,16.82,16.83,16.82,16.82,2900.0,16.82,16.83,16.82,16.82,2900.0
2005-06-30 12:50:00,16.82,16.85,16.81,16.84,1400.0,16.82,16.85,16.81,16.84,1400.0
2005-06-30 12:55:00,16.83,16.85,16.82,16.82,6200.0,16.83,16.85,16.82,16.82,6200.0
2005-06-30 13:00:00,16.82,16.82,16.8,16.81,9700.0,16.82,16.82,16.8,16.81,9700.0
2005-06-30 13:05:00,16.83,16.83,16.81,16.82,6800.0,16.83,16.83,16.81,16.82,6800.0
2005-06-30 13:10:00,16.81,16.83,16.81,16.81,3200.0,16.81,16.83,16.81,16.81,3200.0
2005-06-30 13:15:00,16.83,16.83,16.79,16.8,5900.0,16.83,16.83,16.79,16.8,5900.0
2005-06-30 13:20:00,16.8,16.8,16.78,16.78,1300.0,16.8,16.8,16.78,16.78,1300.0
2005-06-30 13:25:00,16.79,16.79,16.77,16.77,4300.0,16.79,16.79,16.77,16.77,4300.0
2005-06-30 13:30:00,16.76,16.81,16.75,16.81,9100.0,16.76,16.81,16.75,16.81,9100.0
2005-06-30 13:35:00,16.81,16.83,16.8,16.83,16100.0,16.81,16.83,16.8,16.83,16100.0
2005-06-30 13:40:00,16.83,16.84,16.81,16.84,5900.0,16.83,16.84,16.81,16.84,5900.0
2005-06-30 13:45:00,16.84,16.88,16.84,16.88,20700.0,16.84,16.88,16.84,16.88,20700.0
2005-06-30 13:50:00,16.87,16.89,16.86,16.89,9800.0,16.87,16.89,16.86,16.89,9800.0
2005-06-30 13:55:00,16.88,16.91,16.88,16.91,4200.0,16.88,16.91,16.88,16.91,4200.0
2005-06-30 14:00:00,16.91,16.92,16.9,16.9,12600.0,16.91,16.92,16.9,16.9,12600.0
2005-06-30 14:05:00,16.92,16.94,16.9,16.94,11900.0,16.92,16.94,16.9,16.94,11900.0
2005-06-30 14:10:00,16.94,16.94,16.9,16.93,21200.0,16.94,16.94,16.9,16.93,21200.0
2005-06-30 14:15:00,16.92,16.96,16.9,16.95,18500.0,16.92,16.96,16.9,16.95,18500.0
2005-06-30 14:20:00,16.93,16.95,16.8,16.85,12700.0,16.93,16.95,16.8,16.85,12700.0
2005-06-30 14:25:00,16.86,16.86,16.82,16.83,9900.0,16.86,16.86,16.82,16.83,9900.0
2005-06-30 14:30:00,16.85,16.9,16.81,16.82,14200.0,16.85,16.9,16.81,16.82,14200.0
2005-06-30 14:35:00,16.82,16.83,16.78,16.78,17000.0,16.82,16.83,16.78,16.78,17000.0
2005-06-30 14:40:00,16.78,16.8,16.74,16.78,6100.0,16.78,16.8,16.74,16.78,6100.0
2005-06-30 14:45:00,16.8,16.8,16.74,16.74,9800.0,16.8,16.8,16.74,16.74,9800.0
2005-06-30 14:50:00,16.74,16.76,16.74,16.76,6900.0,16.74,16.76,16.74,16.76,6900.0
2005-06-30 14:55:00,16.75,16.82,16.75,16.8,13000.0,16.75,16.82,16.75,16.8,13000.0
2005-06-30 15:00:00,16.81,16.81,16.76,16.77,9100.0,16.81,16.81,16.76,16.77,9100.0
2005-06-30 15:05:00,16.79,16.82,16.78,16.8,17000.0,16.79,16.82,16.78,16.8,17000.0
2005-06-30 15:10:00,16.8,16.81,16.78,16.78,8300.0,16.8,16.81,16.78,16.78,8300.0
2005-06-30 15:15:00,16.77,16.83,16.77,16.83,11900.0,16.77,16.83,16.77,16.83,11900.0
2005-06-30 15:20:00,16.83,16.83,16.81,16.81,17000.0,16.83,16.83,16.81,16.81,17000.0
2005-06-30 15:25:00,16.81,16.82,16.79,16.81,15100.0,16.81,16.82,16.79,16.81,15100.0
2005-06-30 15:30:00,16.82,16.82,16.81,16.81,6000.0,16.82,16.82,16.81,16.81,6000.0
2005-06-30 15:35:00,16.81,16.81,16.74,16.77,20100.0,16.81,16.81,16.74,16.77,20100.0
2005-06-30 15:40:00,16.75,16.77,16.73,16.75,26000.0,16.75,16.77,16.73,16.75,26000.0
2005-06-30 15:45:00,16.73,16.73,16.63,16.63,36800.0,16.73,16.73,16.63,16.63,36800.0
2005-06-30 15:50:00,16.65,16.71,16.6,16.63,68800.0,16.65,16.71,16.6,16.63,68800.0
2005-06-30 15:55:00,16.61,16.67,16.59,16.63,77600.0,16.61,16.67,16.59,16.63,77600.0
2005-07-01 09:30:00,16.53,16.56,16.53,16.55,22700.0,16.53,16.56,16.53,16.55,22700.0
2005-07-01 09:35:00,16.55,16.71,16.5,16.52,17700.0,16.55,16.71,16.5,16.52,17700.0
2005-07-01 09:40:00,16.57,16.58,16.5,16.55,17500.0,16.57,16.58,16.5,16.55,17500.0
2005-07-01 09:45:00,16.55,16.57,16.54,16.56,7300.0,16.55,16.57,16.54,16.56,7300.0
2005-07-01 09:50:00,16.56,16.59,16.55,16.56,16300.0,16.56,16.59,16.55,16.56,16300.0
2005-07-01 09:55:00,16.56,16.64,16.56,16.58,49100.0,16.56,16.64,16.56,16.58,49100.0
2005-07-01 10:00:00,16.59,16.72,16.59,16.72,24000.0,16.59,16.72,16.59,16.72,24000.0
2005-07-01 10:05:00,16.72,16.76,16.59,16.66,24200.0,16.72,16.76,16.59,16.66,24200.0
2005-07-01 10:10:00,16.66,16.66,16.5,16.62,34600.0,16.66,16.66,16.5,16.62,34600.0
2005-07-01 10:15:00,16.63,16.63,16.53,16.57,44200.0,16.63,16.63,16.53,16.57,44200.0
2005-07-01 10:20:00,16.57,16.73,16.57,16.73,10900.0,16.57,16.73,16.57,16.73,10900.0
2005-07-01 10:25:00,16.73,16.8,16.72,16.8,19500.0,16.73,16.8,16.72,16.8,19500.0
2005-07-01 10:30:00,16.8,16.84,16.74,16.75,16900.0,16.8,16.84,16.74,16.75,16900.0
2005-07-01 10:35:00,16.75,16.78,16.73,16.76,3700.0,16.75,16.78,16.73,16.76,3700.0
2005-07-01 10:40:00,16.75,16.75,16.71,16.75,3100.0,16.75,16.75,16.71,16.75,3100.0
2005-07-01 10:45:00,16.75,16.78,16.75,16.76,2500.0,16.75,16.78,16.75,16.76,2500.0
2005-07-01 10:50:00,16.76,16.78,16.76,16.78,2200.0,16.76,16.78,16.76,16.78,2200.0
2005-07-01 10:55:00,16.79,16.79,16.78,16.78,4800.0,16.79,16.79,16.78,16.78,4800.0
2005-07-01 11:00:00,16.79,16.79,16.73,16.76,5700.0,16.79,16.79,16.73,16.76,5700.0
2005-07-01 11:05:00,16.76,16.78,16.76,16.77,2200.0,16.76,16.78,16.76,16.77,2200.0
2005-07-01 11:10:00,16.78,16.8,16.78,16.79,4100.0,16.78,16.8,16.78,16.79,4100.0
2005-07-01 11:15:00,16.8,16.85,16.79,16.84,3500.0,16.8,16.85,16.79,16.84,3500.0
2005-07-01 11:20:00,16.84,16.9,16.84,16.87,8500.0,16.84,16.9,16.84,16.87,8500.0
2005-07-01 11:25:00,16.88,16.9,16.84,16.87,7500.0,16.88,16.9,16.84,16.87,7500.0
2005-07-01 11:30:00,16.87,16.87,16.82,16.84,7300.0,16.87,16.87,16.82,16.84,7300.0
2005-07-01 11:35:00,16.84,16.85,16.82,16.82,2900.0,16.84,16.85,16.82,16.82,2900.0
2005-07-01 11:40:00,16.82,16.86,16.82,16.85,4300.0,16.82,16.86,16.82,16.85,4300.0
2005-07-01 11:45:00,16.85,16.86,16.83,16.83,5500.0,16.85,16.86,16.83,16.83,5500.0
2005-07-01 11:50:00,16.83,16.83,16.79,16.79,2200.0,16.83,16.83,16.79,16.79,2200.0
2005-07-01 11:55:00,16.8,16.81,16.73,16.73,6700.0,16.8,16.81,16.73,16.73,6700.0
2005-07-01 12:00:00,16.73,16.76,16.72,16.74,4500.0,16.73,16.76,16.72,16.74,4500.0
2005-07-01 12:05:00,16.72,16.72,16.64,16.64,3400.0,16.72,16.72,16.64,16.64,3400.0
2005-07-01 12:10:00,16.64,16.66,16.64,16.66,1900.0,16.64,16.66,16.64,16.66,1900.0
2005-07-01 12:15:00,16.66,16.66,16.64,16.65,4500.0,16.66,16.66,16.64,16.65,4500.0
2005-07-01 12:20:00,16.65,16.66,16.64,16.64,3200.0,16.65,16.66,16.64,16.64,3200.0
2005-07-01 12:25:00,16.64,16.65,16.64,16.64,2700.0,16.64,16.65,16.64,16.64,2700.0
2005-07-01 12:30:00,16.63,16.68,16.63,16.66,8400.0,16.63,16.68,16.63,16.66,8400.0
2005-07-01 12:35:00,16.65,16.65,16.64,16.64,1300.0,16.65,16.65,16.64,16.64,1300.0
2005-07-01 12:40:00,16.64,16.64,16.62,16.63,3900.0,16.64,16.64,16.62,16.63,3900.0
2005-07-01 12:45:00,16.63,16.64,16.6,16.6,3900.0,16.63,16.64,16.6,16.6,3900.0
2005-07-01 12:50:00,16.6,16.64,16.58,16.59,16400.0,16.6,16.64,16.58,16.59,16400.0
2005-07-01 12:55:00,16.57,16.59,16.54,16.54,4600.0,16.57,16.59,16.54,16.54,4600.0
2005-07-01 13:00:00,16.56,16.57,16.52,16.55,8000.0,16.56,16.57,16.52,16.55,8000.0
2005-07-01 13:05:00,16.56,16.56,16.54,16.55,5800.0,16.56,16.56,16.54,16.55,5800.0
2005-07-01 13:10:00,16.55,16.57,16.55,16.55,1700.0,16.55,16.57,16.55,16.55,1700.0
2005-07-01 13:15:00,16.55,16.56,16.54,16.55,4200.0,16.55,16.56,16.54,16.55,4200.0
2005-07-01 13:20:00,16.55,16.57,16.54,16.55,4700.0,16.55,16.57,16.54,16.55,4700.0
2005-07-01 13:25:00,16.55,16.58,16.55,16.56,3800.0,16.55,16.58,16.55,16.56,3800.0
2005-07-01 13:30:00,16.55,16.56,16.54,16.56,5000.0,16.55,16.56,16.54,16.56,5000.0
2005-07-01 13:35:00,16.55,16.56,16.52,16.54,6000.0,16.55,16.56,16.52,16.54,6000.0
2005-07-01 13:40:00,16.54,16.54,16.51,16.53,5400.0,16.54,16.54,16.51,16.53,5400.0
2005-07-01 13:45:00,16.53,16.53,16.51,16.53,3400.0,16.53,16.53,16.51,16.53,3400.0
2005-07-01 13:50:00,16.52,16.53,16.51,16.53,2200.0,16.52,16.53,16.51,16.53,2200.0
2005-07-01 13:55:00,16.52,16.53,16.51,16.53,7800.0,16.52,16.53,16.51,16.53,7800.0
2005-07-01 14:00:00,16.53,16.55,16.52,16.52,3500.0,16.53,16.55,16.52,16.52,3500.0
2005-07-01 14:05:00,16.53,16.53,16.5,16.51,5400.0,16.53,16.53,16.5,16.51,5400.0
2005-07-01 14:10:00,16.52,16.52,16.5,16.52,8500.0,16.52,16.52,16.5,16.52,8500.0
2005-07-01 14:15:00,16.52,16.52,16.5,16.51,3600.0,16.52,16.52,16.5,16.51,3600.0
2005-07-01 14:20:00,16.51,16.52,16.5,16.52,3900.0,16.51,16.52,16.5,16.52,3900.0
2005-07-01 14:25:00,16.52,16.52,16.5,16.51,1800.0,16.52,16.52,16.5,16.51,1800.0
2005-07-01 14:30:00,16.5,16.52,16.49,16.51,6300.0,16.5,16.52,16.49,16.51,6300.0
2005-07-01 14:35:00,16.5,16.54,16.5,16.53,7700.0,16.5,16.54,16.5,16.53,7700.0
2005-07-01 14:40:00,16.53,16.55,16.52,16.55,7600.0,16.53,16.55,16.52,16.55,7600.0
2005-07-01 14:45:00,16.55,16.57,16.55,16.56,8300.0,16.55,16.57,16.55,16.56,8300.0
2005-07-01 14:50:00,16.56,16.58,16.56,16.58,3800.0,16.56,16.58,16.56,16.58,3800.0
2005-07-01 14:55:00,16.58,16.59,16.57,16.58,5300.0,16.58,16.59,16.57,16.58,5300.0
2005-07-01 15:00:00,16.57,16.59,16.56,16.56,6600.0,16.57,16.59,16.56,16.56,6600.0
2005-07-01 15:05:00,16.56,16.57,16.55,16.57,6900.0,16.56,16.57,16.55,16.57,6900.0
2005-07-01 15:10:00,16.57,16.58,16.57,16.57,3200.0,16.57,16.58,16.57,16.57,3200.0
2005-07-01 15:15:00,16.57,16.59,16.57,16.58,2300.0,16.57,16.59,16.57,16.58,2300.0
2005-07-01 15:20:00,16.58,16.59,16.58,16.59,4800.0,16.58,16.59,16.58,16.59,4800.0
2005-07-01 15:25:00,16.58,16.6,16.58,16.58,5400.0,16.58,16.6,16.58,16.58,5400.0
2005-07-01 15:30:00,16.58,16.6,16.58,16.6,7900.0,16.58,16.6,16.58,16.6,7900.0
2005-07-01 15:35:00,16.59,16.6,16.58,16.58,4500.0,16.59,16.6,16.58,16.58,4500.0
2005-07-01 15:40:00,16.58,16.59,16.57,16.59,5200.0,16.58,16.59,16.57,16.59,5200.0
2005-07-01 15:45:00,16.59,16.6,16.59,16.59,7200.0,16.59,16.6,16.59,16.59,7200.0
2005-07-01 15:50:00,16.59,16.6,16.57,16.57,11900.0,16.59,16.6,16.57,16.57,11900.0
2005-07-01 15:55:00,16.58,16.66,16.58,16.66,45900.0,16.58,16.66,16.58,16.66,45900.0
2005-07-05 09:30:00,16.65,16.65,16.42,16.48,25300.0,16.65,16.65,16.42,16.48,25300.0
2005-07-05 09:35:00,16.45,16.5,16.45,16.5,3600.0,16.45,16.5,16.45,16.5,3600.0
2005-07-05 09:40:00,16.49,16.54,16.48,16.54,6600.0,16.49,16.54,16.48,16.54,6600.0
2005-07-05 09:45:00,16.53,16.59,16.53,16.59,6500.0,16.53,16.59,16.53,16.59,6500.0
2005-07-05 09:50:00,16.57,16.57,16.56,16.56,3100.0,16.57,16.57,16.56,16.56,3100.0
2005-07-05 09:55:00,16.56,16.57,16.5,16.5,3600.0,16.56,16.57,16.5,16.5,3600.0
2005-07-05 10:00:00,16.5,16.53,16.48,16.53,8000.0,16.5,16.53,16.48,16.53,8000.0
2005-07-05 10:05:00,16.55,16.62,16.55,16.62,6300.0,16.55,16.62,16.55,16.62,6300.0
2005-07-05 10:10:00,16.64,16.67,16.63,16.67,6400.0,16.64,16.67,16.63,16.67,6400.0
2005-07-05 10:15:00,16.67,16.72,16.67,16.7,8000.0,16.67,16.72,16.67,16.7,8000.0
2005-07-05 10:20:00,16.71,16.71,16.7,16.71,3200.0,16.71,16.71,16.7,16.71,3200.0
2005-07-05 10:25:00,16.71,16.76,16.71,16.76,7500.0,16.71,16.76,16.71,16.76,7500.0
2005-07-05 10:30:00,16.78,16.81,16.78,16.79,9200.0,16.78,16.81,16.78,16.79,9200.0
2005-07-05 10:35:00,16.8,16.82,16.79,16.8,3700.0,16.8,16.82,16.79,16.8,3700.0
2005-07-05 10:40:00,16.79,16.8,16.77,16.8,4100.0,16.79,16.8,16.77,16.8,4100.0
2005-07-05 10:45:00,16.8,16.8,16.73,16.74,37500.0,16.8,16.8,16.73,16.74,37500.0
2005-07-05 10:50:00,16.74,16.74,16.63,16.69,28000.0,16.74,16.74,16.63,16.69,28000.0
2005-07-05 10:55:00,16.69,16.7,16.66,16.67,10300.0,16.69,16.7,16.66,16.67,10300.0
2005-07-05 11:00:00,16.68,16.7,16.6,16.6,21100.0,16.68,16.7,16.6,16.6,21100.0
2005-07-05 11:05:00,16.6,16.61,16.56,16.56,14300.0,16.6,16.61,16.56,16.56,14300.0
2005-07-05 11:10:00,16.55,16.55,16.52,16.52,25400.0,16.55,16.55,16.52,16.52,25400.0
2005-07-05 11:15:00,16.54,16.54,16.49,16.49,26500.0,16.54,16.54,16.49,16.49,26500.0
2005-07-05 11:20:00,16.49,16.63,16.43,16.44,40100.0,16.49,16.63,16.43,16.44,40100.0
2005-07-05 11:25:00,16.44,16.47,16.42,16.42,27700.0,16.44,16.47,16.42,16.42,27700.0
2005-07-05 11:30:00,16.43,16.45,16.42,16.45,12100.0,16.43,16.45,16.42,16.45,12100.0
2005-07-05 11:35:00,16.45,16.52,16.44,16.52,8600.0,16.45,16.52,16.44,16.52,8600.0
2005-07-05 11:40:00,16.53,16.53,16.5,16.51,8900.0,16.53,16.53,16.5,16.51,8900.0
2005-07-05 11:45:00,16.5,16.52,16.5,16.51,3600.0,16.5,16.52,16.5,16.51,3600.0
2005-07-05 11:50:00,16.52,16.56,16.51,16.56,8200.0,16.52,16.56,16.51,16.56,8200.0
2005-07-05 11:55:00,16.55,16.56,16.55,16.56,4300.0,16.55,16.56,16.55,16.56,4300.0
2005-07-05 12:00:00,16.55,16.6,16.55,16.6,4100.0,16.55,16.6,16.55,16.6,4100.0
2005-07-05 12:05:00,16.61,16.65,16.61,16.65,9100.0,16.61,16.65,16.61,16.65,9100.0
2005-07-05 12:10:00,16.65,16.68,16.65,16.67,3800.0,16.65,16.68,16.65,16.67,3800.0
2005-07-05 12:15:00,16.68,16.71,16.64,16.64,8200.0,16.68,16.71,16.64,16.64,8200.0
2005-07-05 12:20:00,16.64,16.73,16.64,16.73,11900.0,16.64,16.73,16.64,16.73,11900.0
2005-07-05 12:25:00,16.74,16.75,16.72,16.73,7000.0,16.74,16.75,16.72,16.73,7000.0
2005-07-05 12:30:00,16.73,16.78,16.71,16.78,9900.0,16.73,16.78,16.71,16.78,9900.0
2005-07-05 12:35:00,16.78,16.83,16.78,16.82,15900.0,16.78,16.83,16.78,16.82,15900.0
2005-07-05 12:40:00,16.82,16.82,16.79,16.8,2100.0,16.82,16.82,16.79,16.8,2100.0
2005-07-05 12:45:00,16.81,16.82,16.8,16.81,7500.0,16.81,16.82,16.8,16.81,7500.0
2005-07-05 12:50:00,16.81,16.83,16.81,16.82,6500.0,16.81,16.83,16.81,16.82,6500.0
2005-07-05 12:55:00,16.81,16.82,16.79,16.8,4500.0,16.81,16.82,16.79,16.8,4500.0
2005-07-05 13:00:00,16.8,16.83,16.8,16.82,4800.0,16.8,16.83,16.8,16.82,4800.0
2005-07-05 13:05:00,16.81,16.81,16.77,16.8,4800.0,16.81,16.81,16.77,16.8,4800.0
2005-07-05 13:10:00,16.81,16.83,16.76,16.77,58100.0,16.81,16.83,16.76,16.77,58100.0
2005-07-05 13:15:00,16.78,16.78,16.76,16.78,4300.0,16.78,16.78,16.76,16.78,4300.0
2005-07-05 13:20:00,16.77,16.78,16.77,16.77,6800.0,16.77,16.78,16.77,16.77,6800.0
2005-07-05 13:25:00,16.78,16.8,16.77,16.8,1000.0,16.78,16.8,16.77,16.8,1000.0
2005-07-05 13:30:00,16.8,16.8,16.77,16.77,6100.0,16.8,16.8,16.77,16.77,6100.0
2005-07-05 13:35:00,16.78,16.79,16.77,16.78,1000.0,16.78,16.79,16.77,16.78,1000.0
2005-07-05 13:40:00,16.78,16.81,16.78,16.81,2800.0,16.78,16.81,16.78,16.81,2800.0
2005-07-05 13:45:00,16.81,16.82,16.81,16.81,7100.0,16.81,16.82,16.81,16.81,7100.0
2005-07-05 13:50:00,16.82,16.83,16.81,16.83,2900.0,16.82,16.83,16.81,16.83,2900.0
2005-07-05 13:55:00,16.81,16.85,16.81,16.82,5000.0,16.81,16.85,16.81,16.82,5000.0
2005-07-05 14:00:00,16.82,16.83,16.82,16.82,1700.0,16.82,16.83,16.82,16.82,1700.0
2005-07-05 14:05:00,16.82,16.85,16.81,16.85,7200.0,16.82,16.85,16.81,16.85,7200.0
2005-07-05 14:10:00,16.85,16.86,16.83,16.83,2300.0,16.85,16.86,16.83,16.83,2300.0
2005-07-05 14:15:00,16.84,16.85,16.83,16.85,1700.0,16.84,16.85,16.83,16.85,1700.0
2005-07-05 14:20:00,16.85,16.85,16.81,16.81,3500.0,16.85,16.85,16.81,16.81,3500.0
2005-07-05 14:25:00,16.81,16.84,16.81,16.84,5600.0,16.81,16.84,16.81,16.84,5600.0
2005-07-05 14:30:00,16.84,16.84,16.81,16.82,2100.0,16.84,16.84,16.81,16.82,2100.0
2005-07-05 14:35:00,16.82,16.84,16.81,16.82,2600.0,16.82,16.84,16.81,16.82,2600.0
2005-07-05 14:40:00,16.83,16.83,16.81,16.81,1000.0,16.83,16.83,16.81,16.81,1000.0
2005-07-05 14:45:00,16.82,16.83,16.81,16.83,4500.0,16.82,16.83,16.81,16.83,4500.0
2005-07-05 14:50:00,16.82,16.82,16.81,16.82,1200.0,16.82,16.82,16.81,16.82,1200.0
2005-07-05 14:55:00,16.81,16.82,16.81,16.81,2300.0,16.81,16.82,16.81,16.81,2300.0
2005-07-05 15:00:00,16.82,16.82,16.81,16.82,1000.0,16.82,16.82,16.81,16.82,1000.0
2005-07-05 15:05:00,16.82,16.82,16.81,16.81,10600.0,16.82,16.82,16.81,16.81,10600.0
2005-07-05 15:10:00,16.82,16.82,16.81,16.82,2700.0,16.82,16.82,16.81,16.82,2700.0
2005-07-05 15:15:00,16.82,16.82,16.81,16.81,6100.0,16.82,16.82,16.81,16.81,6100.0
2005-07-05 15:20:00,16.82,16.82,16.81,16.81,2400.0,16.82,16.82,16.81,16.81,2400.0
2005-07-05 15:25:00,16.82,16.83,16.81,16.82,15300.0,16.82,16.83,16.81,16.82,15300.0
2005-07-05 15:30:00,16.82,16.83,16.79,16.83,26300.0,16.82,16.83,16.79,16.83,26300.0
2005-07-05 15:35:00,16.83,16.83,16.82,16.83,6200.0,16.83,16.83,16.82,16.83,6200.0
2005-07-05 15:40:00,16.83,16.85,16.82,16.84,12200.0,16.83,16.85,16.82,16.84,12200.0
2005-07-05 15:45:00,16.83,16.84,16.82,16.84,6600.0,16.83,16.84,16.82,16.84,6600.0
2005-07-05 15:50:00,16.83,16.85,16.82,16.82,9800.0,16.83,16.85,16.82,16.82,9800.0
2005-07-05 15:55:00,16.82,16.85,16.82,16.84,34200.0,16.82,16.85,16.82,16.84,34200.0
2005-07-06 09:30:00,16.88,16.91,16.72,16.72,17600.0,16.88,16.91,16.72,16.72,17600.0
2005-07-06 09:35:00,16.73,16.76,16.72,16.72,3000.0,16.73,16.76,16.72,16.72,3000.0
2005-07-06 09:40:00,16.72,16.73,16.67,16.7,4900.0,16.72,16.73,16.67,16.7,4900.0
2005-07-06 09:45:00,16.7,16.75,16.67,16.68,7000.0,16.7,16.75,16.67,16.68,7000.0
2005-07-06 09:50:00,16.7,16.72,16.65,16.67,3100.0,16.7,16.72,16.65,16.67,3100.0
2005-07-06 09:55:00,16.67,16.9,16.64,16.66,4200.0,16.67,16.9,16.64,16.66,4200.0
2005-07-06 10:00:00,16.66,16.75,16.64,16.64,8000.0,16.66,16.75,16.64,16.64,8000.0
2005-07-06 10:05:00,16.66,16.72,16.66,16.7,2900.0,16.66,16.72,16.66,16.7,2900.0
2005-07-06 10:10:00,16.72,16.72,16.69,16.7,3300.0,16.72,16.72,16.69,16.7,3300.0
2005-07-06 10:15:00,16.7,16.7,16.67,16.67,3900.0,16.7,16.7,16.67,16.67,3900.0
2005-07-06 10:20:00,16.68,16.69,16.67,16.67,10900.0,16.68,16.69,16.67,16.67,10900.0
2005-07-06 10:25:00,16.67,16.69,16.66,16.66,5500.0,16.67,16.69,16.66,16.66,5500.0
2005-07-06 10:30:00,16.66,16.67,16.65,16.65,3700.0,16.66,16.67,16.65,16.65,3700.0
2005-07-06 10:35:00,16.65,16.68,16.65,16.68,600.0,16.65,16.68,16.65,16.68,600.0
2005-07-06 10:40:00,16.71,16.73,16.71,16.73,3000.0,16.71,16.73,16.71,16.73,3000.0
2005-07-06 10:45:00,16.72,16.73,16.72,16.72,1500.0,16.72,16.73,16.72,16.72,1500.0
2005-07-06 10:50:00,16.72,16.74,16.71,16.74,4000.0,16.72,16.74,16.71,16.74,4000.0
2005-07-06 10:55:00,16.76,16.77,16.74,16.75,2700.0,16.76,16.77,16.74,16.75,2700.0
2005-07-06 11:00:00,16.76,16.77,16.72,16.72,10100.0,16.76,16.77,16.72,16.72,10100.0
2005-07-06 11:05:00,16.72,16.72,16.7,16.71,2000.0,16.72,16.72,16.7,16.71,2000.0
2005-07-06 11:10:00,16.72,16.72,16.7,16.7,1600.0,16.72,16.72,16.7,16.7,1600.0
2005-07-06 11:15:00,16.7,16.72,16.68,16.68,2300.0,16.7,16.72,16.68,16.68,2300.0
2005-07-06 11:20:00,16.68,16.7,16.68,16.68,1300.0,16.68,16.7,16.68,16.68,1300.0
2005-07-06 11:25:00,16.68,16.7,16.68,16.68,1300.0,16.68,16.7,16.68,16.68,1300.0
2005-07-06 11:30:00,16.7,16.71,16.7,16.71,700.0,16.7,16.71,16.7,16.71,700.0
2005-07-06 11:35:00,16.71,16.72,16.7,16.71,1100.0,16.71,16.72,16.7,16.71,1100.0
2005-07-06 11:40:00,16.72,16.72,16.66,16.68,3000.0,16.72,16.72,16.66,16.68,3000.0
2005-07-06 11:45:00,16.67,16.72,16.67,16.72,3300.0,16.67,16.72,16.67,16.72,3300.0
2005-07-06 11:50:00,16.73,16.75,16.72,16.73,4900.0,16.73,16.75,16.72,16.73,4900.0
2005-07-06 11:55:00,16.75,16.75,16.72,16.72,3000.0,16.75,16.75,16.72,16.72,3000.0
2005-07-06 12:00:00,16.73,16.77,16.71,16.77,7400.0,16.73,16.77,16.71,16.77,7400.0
2005-07-06 12:05:00,16.77,16.78,16.76,16.76,3600.0,16.77,16.78,16.76,16.76,3600.0
2005-07-06 12:10:00,16.77,16.77,16.74,16.74,1800.0,16.77,16.77,16.74,16.74,1800.0
2005-07-06 12:15:00,16.76,16.76,16.75,16.76,800.0,16.76,16.76,16.75,16.76,800.0
2005-07-06 12:20:00,16.76,16.77,16.76,16.76,10500.0,16.76,16.77,16.76,16.76,10500.0
2005-07-06 12:25:00,16.76,16.76,16.75,16.75,7200.0,16.76,16.76,16.75,16.75,7200.0
2005-07-06 12:30:00,16.76,16.77,16.75,16.75,6100.0,16.76,16.77,16.75,16.75,6100.0
2005-07-06 12:35:00,16.77,16.77,16.76,16.76,500.0,16.77,16.77,16.76,16.76,500.0
2005-07-06 12:40:00,16.76,16.76,16.75,16.76,1500.0,16.76,16.76,16.75,16.76,1500.0
2005-07-06 12:45:00,16.76,16.76,16.75,16.75,1200.0,16.76,16.76,16.75,16.75,1200.0
2005-07-06 12:50:00,16.78,16.78,16.77,16.77,6900.0,16.78,16.78,16.77,16.77,6900.0
2005-07-06 12:55:00,16.79,16.8,16.79,16.79,500.0,16.79,16.8,16.79,16.79,500.0
2005-07-06 13:00:00,16.79,16.8,16.76,16.77,11500.0,16.79,16.8,16.76,16.77,11500.0
2005-07-06 13:05:00,16.77,16.79,16.76,16.76,7100.0,16.77,16.79,16.76,16.76,7100.0
2005-07-06 13:10:00,16.77,16.77,16.76,16.76,3700.0,16.77,16.77,16.76,16.76,3700.0
2005-07-06 13:15:00,16.77,16.8,16.77,16.79,6700.0,16.77,16.8,16.77,16.79,6700.0
2005-07-06 13:20:00,16.79,16.8,16.78,16.79,3500.0,16.79,16.8,16.78,16.79,3500.0
2005-07-06 13:25:00,16.8,16.8,16.77,16.77,1400.0,16.8,16.8,16.77,16.77,1400.0
2005-07-06 13:30:00,16.77,16.81,16.77,16.8,6900.0,16.77,16.81,16.77,16.8,6900.0
2005-07-06 13:35:00,16.81,16.81,16.77,16.77,1500.0,16.81,16.81,16.77,16.77,1500.0
2005-07-06 13:40:00,16.77,16.78,16.77,16.77,300.0,16.77,16.78,16.77,16.77,300.0
2005-07-06 13:45:00,16.78,16.78,16.76,16.76,2200.0,16.78,16.78,16.76,16.76,2200.0
2005-07-06 13:50:00,16.76,16.77,16.76,16.76,13000.0,16.76,16.77,16.76,16.76,13000.0
2005-07-06 13:55:00,16.77,16.77,16.76,16.77,2000.0,16.77,16.77,16.76,16.77,2000.0
2005-07-06 14:00:00,16.77,16.77,16.76,16.76,8500.0,16.77,16.77,16.76,16.76,8500.0
2005-07-06 14:05:00,16.77,16.84,16.77,16.84,6800.0,16.77,16.84,16.77,16.84,6800.0
2005-07-06 14:10:00,16.85,16.86,16.84,16.85,5400.0,16.85,16.86,16.84,16.85,5400.0
2005-07-06 14:15:00,16.86,16.86,16.84,16.85,8200.0,16.86,16.86,16.84,16.85,8200.0
2005-07-06 14:20:00,16.85,16.85,16.81,16.82,5500.0,16.85,16.85,16.81,16.82,5500.0
2005-07-06 14:25:00,16.83,16.84,16.82,16.83,5000.0,16.83,16.84,16.82,16.83,5000.0
2005-07-06 14:30:00,16.82,16.83,16.76,16.77,15400.0,16.82,16.83,16.76,16.77,15400.0
2005-07-06 14:35:00,16.78,16.79,16.76,16.77,6200.0,16.78,16.79,16.76,16.77,6200.0
2005-07-06 14:40:00,16.76,16.78,16.76,16.78,7600.0,16.76,16.78,16.76,16.78,7600.0
2005-07-06 14:45:00,16.78,16.82,16.78,16.81,3700.0,16.78,16.82,16.78,16.81,3700.0
2005-07-06 14:50:00,16.82,16.84,16.81,16.84,7700.0,16.82,16.84,16.81,16.84,7700.0
2005-07-06 14:55:00,16.84,16.85,16.82,16.83,6600.0,16.84,16.85,16.82,16.83,6600.0
2005-07-06 15:00:00,16.83,16.87,16.82,16.87,10900.0,16.83,16.87,16.82,16.87,10900.0
2005-07-06 15:05:00,16.88,16.9,16.87,16.89,11800.0,16.88,16.9,16.87,16.89,11800.0
2005-07-06 15:10:00,16.89,16.9,16.89,16.89,6000.0,16.89,16.9,16.89,16.89,6000.0
2005-07-06 15:15:00,16.9,16.91,16.89,16.9,11600.0,16.9,16.91,16.89,16.9,11600.0
2005-07-06 15:20:00,16.89,16.89,16.86,16.86,5600.0,16.89,16.89,16.86,16.86,5600.0
2005-07-06 15:25:00,16.86,16.86,16.84,16.84,9600.0,16.86,16.86,16.84,16.84,9600.0
2005-07-06 15:30:00,16.85,16.85,16.8,16.82,15200.0,16.85,16.85,16.8,16.82,15200.0
2005-07-06 15:35:00,16.81,16.82,16.79,16.8,8200.0,16.81,16.82,16.79,16.8,8200.0
2005-07-06 15:40:00,16.79,16.8,16.77,16.78,15200.0,16.79,16.8,16.77,16.78,15200.0
2005-07-06 15:45:00,16.78,16.79,16.78,16.78,7100.0,16.78,16.79,16.78,16.78,7100.0
2005-07-06 15:50:00,16.78,16.79,16.77,16.78,6000.0,16.78,16.79,16.77,16.78,6000.0
2005-07-06 15:55:00,16.78,16.78,16.74,16.74,31800.0,16.78,16.78,16.74,16.74,31800.0
2005-07-07 09:30:00,16.55,16.77,16.47,16.72,21100.0,16.55,16.77,16.47,16.72,21100.0
2005-07-07 09:35:00,16.78,16.78,16.72,16.76,8500.0,16.78,16.78,16.72,16.76,8500.0
2005-07-07 09:40:00,16.73,16.8,16.73,16.73,6800.0,16.73,16.8,16.73,16.73,6800.0
2005-07-07 09:45:00,16.77,16.77,16.71,16.76,3600.0,16.77,16.77,16.71,16.76,3600.0
2005-07-07 09:50:00,16.76,16.77,16.7,16.7,4000.0,16.76,16.77,16.7,16.7,4000.0
2005-07-07 09:55:00,16.7,16.7,16.6,16.61,6500.0,16.7,16.7,16.6,16.61,6500.0
2005-07-07 10:00:00,16.61,16.72,16.61,16.72,4900.0,16.61,16.72,16.61,16.72,4900.0
2005-07-07 10:05:00,16.73,16.78,16.65,16.66,7700.0,16.73,16.78,16.65,16.66,7700.0
2005-07-07 10:10:00,16.66,16.72,16.66,16.7,4900.0,16.66,16.72,16.66,16.7,4900.0
2005-07-07 10:15:00,16.67,16.71,16.66,16.7,3900.0,16.67,16.71,16.66,16.7,3900.0
2005-07-07 10:20:00,16.71,16.72,16.65,16.68,2700.0,16.71,16.72,16.65,16.68,2700.0
2005-07-07 10:25:00,16.66,16.66,16.61,16.64,7200.0,16.66,16.66,16.61,16.64,7200.0
2005-07-07 10:30:00,16.62,16.68,16.61,16.64,5900.0,16.62,16.68,16.61,16.64,5900.0
2005-07-07 10:35:00,16.64,16.7,16.64,16.7,3800.0,16.64,16.7,16.64,16.7,3800.0
2005-07-07 10:40:00,16.67,16.7,16.63,16.67,3100.0,16.67,16.7,16.63,16.67,3100.0
2005-07-07 10:45:00,16.66,16.7,16.65,16.7,2200.0,16.66,16.7,16.65,16.7,2200.0
2005-07-07 10:50:00,16.7,16.7,16.63,16.65,5400.0,16.7,16.7,16.63,16.65,5400.0
2005-07-07 10:55:00,16.64,16.65,16.61,16.63,5000.0,16.64,16.65,16.61,16.63,5000.0
2005-07-07 11:00:00,16.62,16.64,16.61,16.64,6300.0,16.62,16.64,16.61,16.64,6300.0
2005-07-07 11:05:00,16.64,16.68,16.63,16.68,3600.0,16.64,16.68,16.63,16.68,3600.0
2005-07-07 11:10:00,16.68,16.81,16.68,16.78,10400.0,16.68,16.81,16.68,16.78,10400.0
2005-07-07 11:15:00,16.78,16.8,16.73,16.73,3800.0,16.78,16.8,16.73,16.73,3800.0
2005-07-07 11:20:00,16.75,16.77,16.74,16.77,3600.0,16.75,16.77,16.74,16.77,3600.0
2005-07-07 11:25:00,16.78,16.8,16.76,16.77,2900.0,16.78,16.8,16.76,16.77,2900.0
2005-07-07 11:30:00,16.79,16.79,16.73,16.75,3700.0,16.79,16.79,16.73,16.75,3700.0
2005-07-07 11:35:00,16.73,16.73,16.67,16.7,4600.0,16.73,16.73,16.67,16.7,4600.0
2005-07-07 11:40:00,16.7,16.72,16.7,16.72,4700.0,16.7,16.72,16.7,16.72,4700.0
2005-07-07 11:45:00,16.72,16.76,16.72,16.75,3700.0,16.72,16.76,16.72,16.75,3700.0
2005-07-07 11:50:00,16.76,16.76,16.73,16.76,3000.0,16.76,16.76,16.73,16.76,3000.0
2005-07-07 11:55:00,16.79,16.9,16.78,16.89,5000.0,16.79,16.9,16.78,16.89,5000.0
2005-07-07 12:00:00,16.88,16.9,16.87,16.87,3800.0,16.88,16.9,16.87,16.87,3800.0
2005-07-07 12:05:00,16.86,16.88,16.86,16.86,6100.0,16.86,16.88,16.86,16.86,6100.0
2005-07-07 12:10:00,16.85,16.9,16.85,16.87,5400.0,16.85,16.9,16.85,16.87,5400.0
2005-07-07 12:15:00,16.88,16.92,16.88,16.9,6400.0,16.88,16.92,16.88,16.9,6400.0
2005-07-07 12:20:00,16.9,16.91,16.89,16.89,3400.0,16.9,16.91,16.89,16.89,3400.0
2005-07-07 12:25:00,16.89,16.9,16.87,16.87,3100.0,16.89,16.9,16.87,16.87,3100.0
2005-07-07 12:30:00,16.87,16.87,16.82,16.83,4200.0,16.87,16.87,16.82,16.83,4200.0
2005-07-07 12:35:00,16.83,16.84,16.83,16.83,2500.0,16.83,16.84,16.83,16.83,2500.0
2005-07-07 12:40:00,16.83,16.83,16.82,16.82,400.0,16.83,16.83,16.82,16.82,400.0
2005-07-07 12:45:00,16.82,16.82,16.81,16.82,2800.0,16.82,16.82,16.81,16.82,2800.0
2005-07-07 12:50:00,16.81,16.82,16.81,16.81,500.0,16.81,16.82,16.81,16.81,500.0
2005-07-07 12:55:00,16.8,16.8,16.76,16.76,3100.0,16.8,16.8,16.76,16.76,3100.0
2005-07-07 13:00:00,16.77,16.81,16.77,16.81,1200.0,16.77,16.81,16.77,16.81,1200.0
2005-07-07 13:05:00,16.79,16.79,16.79,16.79,1200.0,16.79,16.79,16.79,16.79,1200.0
2005-07-07 13:10:00,16.78,16.79,16.78,16.79,1300.0,16.78,16.79,16.78,16.79,1300.0
2005-07-07 13:15:00,16.79,16.79,16.79,16.79,200.0,16.79,16.79,16.79,16.79,200.0
2005-07-07 13:20:00,16.79,16.8,16.79,16.8,800.0,16.79,16.8,16.79,16.8,800.0
2005-07-07 13:25:00,16.81,16.81,16.81,16.81,500.0,16.81,16.81,16.81,16.81,500.0
2005-07-07 13:30:00,16.81,16.88,16.81,16.87,5500.0,16.81,16.88,16.81,16.87,5500.0
2005-07-07 13:35:00,16.86,16.87,16.84,16.85,1300.0,16.86,16.87,16.84,16.85,1300.0
2005-07-07 13:40:00,16.87,16.92,16.85,16.88,5300.0,16.87,16.92,16.85,16.88,5300.0
2005-07-07 13:45:00,16.9,16.9,16.86,16.89,2000.0,16.9,16.9,16.86,16.89,2000.0
2005-07-07 13:50:00,16.89,16.89,16.86,16.86,2200.0,16.89,16.89,16.86,16.86,2200.0
2005-07-07 13:55:00,16.88,16.89,16.87,16.87,800.0,16.88,16.89,16.87,16.87,800.0
2005-07-07 14:00:00,16.87,16.88,16.86,16.86,1000.0,16.87,16.88,16.86,16.86,1000.0
2005-07-07 14:05:00,16.86,16.87,16.85,16.85,1600.0,16.86,16.87,16.85,16.85,1600.0
2005-07-07 14:10:00,16.83,16.83,16.83,16.83,2400.0,16.83,16.83,16.83,16.83,2400.0
2005-07-07 14:15:00,16.84,16.84,16.81,16.81,2700.0,16.84,16.84,16.81,16.81,2700.0
2005-07-07 14:20:00,16.81,16.93,16.81,16.83,88400.0,16.81,16.93,16.81,16.83,88400.0
2005-07-07 14:25:00,16.83,16.83,16.83,16.83,200.0,16.83,16.83,16.83,16.83,200.0
2005-07-07 14:30:00,16.83,16.83,16.76,16.82,8000.0,16.83,16.83,16.76,16.82,8000.0
2005-07-07 14:35:00,16.83,16.83,16.78,16.8,1700.0,16.83,16.83,16.78,16.8,1700.0
2005-07-07 14:40:00,16.79,16.82,16.79,16.79,1700.0,16.79,16.82,16.79,16.79,1700.0
2005-07-07 14:45:00,16.78,16.8,16.77,16.78,4800.0,16.78,16.8,16.77,16.78,4800.0
2005-07-07 14:50:00,16.79,16.83,16.78,16.83,4600.0,16.79,16.83,16.78,16.83,4600.0
2005-07-07 14:55:00,16.82,16.82,16.81,16.82,3600.0,16.82,16.82,16.81,16.82,3600.0
2005-07-07 15:00:00,16.82,16.89,16.82,16.89,4700.0,16.82,16.89,16.82,16.89,4700.0
2005-07-07 15:05:00,16.88,16.9,16.87,16.87,7900.0,16.88,16.9,16.87,16.87,7900.0
2005-07-07 15:10:00,16.86,16.86,16.83,16.83,1600.0,16.86,16.86,16.83,16.83,1600.0
2005-07-07 15:15:00,16.83,16.85,16.82,16.85,3800.0,16.83,16.85,16.82,16.85,3800.0
2005-07-07 15:20:00,16.84,16.89,16.84,16.84,2400.0,16.84,16.89,16.84,16.84,2400.0
2005-07-07 15:25:00,16.84,16.84,16.82,16.83,1900.0,16.84,16.84,16.82,16.83,1900.0
2005-07-07 15:30:00,16.83,16.89,16.83,16.88,6700.0,16.83,16.89,16.83,16.88,6700.0
2005-07-07 15:35:00,16.9,16.9,16.88,16.9,1500.0,16.9,16.9,16.88,16.9,1500.0
2005-07-07 15:40:00,16.89,16.9,16.88,16.89,5600.0,16.89,16.9,16.88,16.89,5600.0
2005-07-07 15:45:00,16.88,16.89,16.88,16.89,1300.0,16.88,16.89,16.88,16.89,1300.0
2005-07-07 15:50:00,16.89,16.89,16.88,16.88,3800.0,16.89,16.89,16.88,16.88,3800.0
2005-07-07 15:55:00,16.89,16.9,16.84,16.84,22400.0,16.89,16.9,16.84,16.84,22400.0
2005-07-08 09:30:00,16.87,16.89,16.86,16.86,12000.0,16.87,16.89,16.86,16.86,12000.0
2005-07-08 09:35:00,16.86,16.95,16.86,16.92,10700.0,16.86,16.95,16.86,16.92,10700.0
2005-07-08 09:40:00,16.92,16.93,16.89,16.92,3200.0,16.92,16.93,16.89,16.92,3200.0
2005-07-08 09:45:00,16.89,16.9,16.88,16.89,4100.0,16.89,16.9,16.88,16.89,4100.0
2005-07-08 09:50:00,16.89,16.96,16.88,16.92,7200.0,16.89,16.96,16.88,16.92,7200.0
2005-07-08 09:55:00,16.92,16.92,16.85,16.85,1800.0,16.92,16.92,16.85,16.85,1800.0
2005-07-08 10:00:00,16.85,16.87,16.83,16.83,5100.0,16.85,16.87,16.83,16.83,5100.0
2005-07-08 10:05:00,16.83,17.0,16.83,16.97,102000.0,16.83,17.0,16.83,16.97,102000.0
2005-07-08 10:10:00,16.96,17.0,16.91,16.99,14800.0,16.96,17.0,16.91,16.99,14800.0
2005-07-08 10:15:00,16.99,16.99,16.93,16.93,2600.0,16.99,16.99,16.93,16.93,2600.0
2005-07-08 10:20:00,16.94,16.94,16.94,16.94,6500.0,16.94,16.94,16.94,16.94,6500.0
2005-07-08 10:25:00,16.94,16.94,16.91,16.92,3400.0,16.94,16.94,16.91,16.92,3400.0
2005-07-08 10:30:00,16.92,16.94,16.92,16.93,9400.0,16.92,16.94,16.92,16.93,9400.0
2005-07-08 10:35:00,16.94,17.01,16.93,17.01,14800.0,16.94,17.01,16.93,17.01,14800.0
2005-07-08 10:40:00,17.01,17.02,17.0,17.01,3300.0,17.01,17.02,17.0,17.01,3300.0
2005-07-08 10:45:00,17.02,17.08,17.02,17.06,6400.0,17.02,17.08,17.02,17.06,6400.0
2005-07-08 10:50:00,17.07,17.09,17.07,17.08,4300.0,17.07,17.09,17.07,17.08,4300.0
2005-07-08 10:55:00,17.08,17.08,17.06,17.06,1400.0,17.08,17.08,17.06,17.06,1400.0
2005-07-08 11:00:00,17.07,17.09,17.06,17.09,4800.0,17.07,17.09,17.06,17.09,4800.0
2005-07-08 11:05:00,17.09,17.1,17.08,17.09,5800.0,17.09,17.1,17.08,17.09,5800.0
2005-07-08 11:10:00,17.1,17.15,17.09,17.14,30000.0,17.1,17.15,17.09,17.14,30000.0
2005-07-08 11:15:00,17.15,17.15,17.09,17.11,8100.0,17.15,17.15,17.09,17.11,8100.0
2005-07-08 11:20:00,17.1,17.11,17.1,17.11,6200.0,17.1,17.11,17.1,17.11,6200.0
2005-07-08 11:25:00,17.11,17.14,17.1,17.1,5800.0,17.11,17.14,17.1,17.1,5800.0
2005-07-08 11:30:00,17.1,17.11,17.08,17.11,2900.0,17.1,17.11,17.08,17.11,2900.0
2005-07-08 11:35:00,17.1,17.11,17.1,17.1,3200.0,17.1,17.11,17.1,17.1,3200.0
2005-07-08 11:40:00,17.11,17.13,17.1,17.11,7000.0,17.11,17.13,17.1,17.11,7000.0
2005-07-08 11:45:00,17.11,17.12,17.11,17.12,3700.0,17.11,17.12,17.11,17.12,3700.0
2005-07-08 11:50:00,17.12,17.12,17.11,17.11,3500.0,17.12,17.12,17.11,17.11,3500.0
2005-07-08 11:55:00,17.11,17.12,17.11,17.11,2400.0,17.11,17.12,17.11,17.11,2400.0
2005-07-08 12:00:00,17.12,17.18,17.12,17.18,10500.0,17.12,17.18,17.12,17.18,10500.0
2005-07-08 12:05:00,17.17,17.22,17.17,17.21,8700.0,17.17,17.22,17.17,17.21,8700.0
2005-07-08 12:10:00,17.21,17.23,17.21,17.23,9100.0,17.21,17.23,17.21,17.23,9100.0
2005-07-08 12:15:00,17.23,17.23,17.21,17.23,900.0,17.23,17.23,17.21,17.23,900.0
2005-07-08 12:20:00,17.23,17.24,17.23,17.23,5000.0,17.23,17.24,17.23,17.23,5000.0
2005-07-08 12:25:00,17.23,17.34,17.23,17.34,12700.0,17.23,17.34,17.23,17.34,12700.0
2005-07-08 12:30:00,17.34,17.38,17.33,17.37,8800.0,17.34,17.38,17.33,17.37,8800.0
2005-07-08 12:35:00,17.38,17.39,17.36,17.36,5100.0,17.38,17.39,17.36,17.36,5100.0
2005-07-08 12:40:00,17.36,17.41,17.36,17.4,11300.0,17.36,17.41,17.36,17.4,11300.0
2005-07-08 12:45:00,17.4,17.43,17.4,17.42,8700.0,17.4,17.43,17.4,17.42,8700.0
2005-07-08 12:50:00,17.43,17.43,17.41,17.41,2300.0,17.43,17.43,17.41,17.41,2300.0
2005-07-08 12:55:00,17.42,17.42,17.4,17.41,4100.0,17.42,17.42,17.4,17.41,4100.0
2005-07-08 13:00:00,17.4,17.41,17.4,17.4,2100.0,17.4,17.41,17.4,17.4,2100.0
2005-07-08 13:05:00,17.4,17.41,17.39,17.41,7700.0,17.4,17.41,17.39,17.41,7700.0
2005-07-08 13:10:00,17.4,17.41,17.39,17.39,4700.0,17.4,17.41,17.39,17.39,4700.0
2005-07-08 13:15:00,17.4,17.41,17.39,17.39,7000.0,17.4,17.41,17.39,17.39,7000.0
2005-07-08 13:20:00,17.39,17.4,17.39,17.4,700.0,17.39,17.4,17.39,17.4,700.0
2005-07-08 13:25:00,17.4,17.4,17.39,17.4,1600.0,17.4,17.4,17.39,17.4,1600.0
2005-07-08 13:30:00,17.4,17.4,17.38,17.39,11300.0,17.4,17.4,17.38,17.39,11300.0
2005-07-08 13:35:00,17.39,17.39,17.39,17.39,1600.0,17.39,17.39,17.39,17.39,1600.0
2005-07-08 13:40:00,17.38,17.38,17.26,17.27,21000.0,17.38,17.38,17.26,17.27,21000.0
2005-07-08 13:45:00,17.27,17.29,17.27,17.28,15100.0,17.27,17.29,17.27,17.28,15100.0
2005-07-08 13:50:00,17.27,17.29,17.27,17.27,6400.0,17.27,17.29,17.27,17.27,6400.0
2005-07-08 13:55:00,17.28,17.28,17.26,17.26,13200.0,17.28,17.28,17.26,17.26,13200.0
2005-07-08 14:00:00,17.27,17.28,17.26,17.26,4000.0,17.27,17.28,17.26,17.26,4000.0
2005-07-08 14:05:00,17.26,17.3,17.26,17.3,9800.0,17.26,17.3,17.26,17.3,9800.0
2005-07-08 14:10:00,17.3,17.35,17.3,17.35,6200.0,17.3,17.35,17.3,17.35,6200.0
2005-07-08 14:15:00,17.36,17.44,17.36,17.42,8600.0,17.36,17.44,17.36,17.42,8600.0
2005-07-08 14:20:00,17.44,17.44,17.43,17.43,2300.0,17.44,17.44,17.43,17.43,2300.0
2005-07-08 14:25:00,17.44,17.47,17.44,17.46,9800.0,17.44,17.47,17.44,17.46,9800.0
2005-07-08 14:30:00,17.46,17.5,17.45,17.5,10600.0,17.46,17.5,17.45,17.5,10600.0
2005-07-08 14:35:00,17.5,17.5,17.48,17.48,9200.0,17.5,17.5,17.48,17.48,9200.0
2005-07-08 14:40:00,17.48,17.49,17.48,17.48,10000.0,17.48,17.49,17.48,17.48,10000.0
2005-07-08 14:45:00,17.48,17.5,17.47,17.47,13500.0,17.48,17.5,17.47,17.47,13500.0
2005-07-08 14:50:00,17.47,17.47,17.46,17.46,3800.0,17.47,17.47,17.46,17.46,3800.0
2005-07-08 14:55:00,17.47,17.49,17.46,17.49,11800.0,17.47,17.49,17.46,17.49,11800.0
2005-07-08 15:00:00,17.49,17.5,17.49,17.5,6600.0,17.49,17.5,17.49,17.5,6600.0
2005-07-08 15:05:00,17.5,17.5,17.49,17.5,10000.0,17.5,17.5,17.49,17.5,10000.0
2005-07-08 15:10:00,17.51,17.53,17.48,17.48,11400.0,17.51,17.53,17.48,17.48,11400.0
2005-07-08 15:15:00,17.48,17.49,17.48,17.49,2800.0,17.48,17.49,17.48,17.49,2800.0
2005-07-08 15:20:00,17.48,17.51,17.48,17.51,10100.0,17.48,17.51,17.48,17.51,10100.0
2005-07-08 15:25:00,17.51,17.53,17.51,17.53,8900.0,17.51,17.53,17.51,17.53,8900.0
2005-07-08 15:30:00,17.54,17.55,17.53,17.53,8100.0,17.54,17.55,17.53,17.53,8100.0
2005-07-08 15:35:00,17.53,17.54,17.53,17.53,6700.0,17.53,17.54,17.53,17.53,6700.0
2005-07-08 15:40:00,17.53,17.54,17.47,17.47,16600.0,17.53,17.54,17.47,17.47,16600.0
2005-07-08 15:45:00,17.46,17.46,17.37,17.38,20600.0,17.46,17.46,17.37,17.38,20600.0
2005-07-08 15:50:00,17.38,17.42,17.38,17.42,10700.0,17.38,17.42,17.38,17.42,10700.0
2005-07-08 15:55:00,17.42,17.5,17.41,17.5,32100.0,17.42,17.5,17.41,17.5,32100.0
2005-07-11 09:30:00,17.39,17.45,17.21,17.33,28400.0,17.39,17.45,17.21,17.33,28400.0
2005-07-11 09:35:00,17.33,17.38,17.29,17.3,7600.0,17.33,17.38,17.29,17.3,7600.0
2005-07-11 09:40:00,17.3,17.32,17.29,17.32,5600.0,17.3,17.32,17.29,17.32,5600.0
2005-07-11 09:45:00,17.3,17.3,17.21,17.21,10000.0,17.3,17.3,17.21,17.21,10000.0
2005-07-11 09:50:00,17.23,17.32,17.23,17.31,7700.0,17.23,17.32,17.23,17.31,7700.0
2005-07-11 09:55:00,17.3,17.41,17.28,17.37,16400.0,17.3,17.41,17.28,17.37,16400.0
2005-07-11 10:00:00,17.37,17.39,17.37,17.38,6400.0,17.37,17.39,17.37,17.38,6400.0
2005-07-11 10:05:00,17.39,17.42,17.39,17.41,5600.0,17.39,17.42,17.39,17.41,5600.0
2005-07-11 10:10:00,17.41,17.47,17.41,17.44,6000.0,17.41,17.47,17.41,17.44,6000.0
2005-07-11 10:15:00,17.44,17.45,17.44,17.45,2000.0,17.44,17.45,17.44,17.45,2000.0
2005-07-11 10:20:00,17.45,17.45,17.44,17.45,3200.0,17.45,17.45,17.44,17.45,3200.0
2005-07-11 10:25:00,17.44,17.45,17.44,17.45,6700.0,17.44,17.45,17.44,17.45,6700.0
2005-07-11 10:30:00,17.44,17.45,17.44,17.45,14500.0,17.44,17.45,17.44,17.45,14500.0
2005-07-11 10:35:00,17.44,17.45,17.41,17.41,9400.0,17.44,17.45,17.41,17.41,9400.0
2005-07-11 10:40:00,17.45,17.45,17.4,17.42,25900.0,17.45,17.45,17.4,17.42,25900.0
2005-07-11 10:45:00,17.42,17.44,17.42,17.43,13600.0,17.42,17.44,17.42,17.43,13600.0
2005-07-11 10:50:00,17.44,17.44,17.41,17.41,900.0,17.44,17.44,17.41,17.41,900.0
2005-07-11 10:55:00,17.45,17.45,17.44,17.44,1400.0,17.45,17.45,17.44,17.44,1400.0
2005-07-11 11:00:00,17.43,17.43,17.4,17.4,3400.0,17.43,17.43,17.4,17.4,3400.0
2005-07-11 11:05:00,17.38,17.41,17.38,17.38,6500.0,17.38,17.41,17.38,17.38,6500.0
2005-07-11 11:10:00,17.38,17.44,17.37,17.44,12200.0,17.38,17.44,17.37,17.44,12200.0
2005-07-11 11:15:00,17.45,17.56,17.39,17.55,25300.0,17.45,17.56,17.39,17.55,25300.0
2005-07-11 11:20:00,17.55,17.62,17.51,17.51,19400.0,17.55,17.62,17.51,17.51,19400.0
2005-07-11 11:25:00,17.5,17.5,17.49,17.49,2000.0,17.5,17.5,17.49,17.49,2000.0
2005-07-11 11:30:00,17.49,17.55,17.49,17.55,3000.0,17.49,17.55,17.49,17.55,3000.0
2005-07-11 11:35:00,17.55,17.55,17.48,17.49,8800.0,17.55,17.55,17.48,17.49,8800.0
2005-07-11 11:40:00,17.48,17.5,17.48,17.5,13700.0,17.48,17.5,17.48,17.5,13700.0
2005-07-11 11:45:00,17.49,17.52,17.49,17.52,20900.0,17.49,17.52,17.49,17.52,20900.0
2005-07-11 11:50:00,17.53,17.55,17.5,17.55,4100.0,17.53,17.55,17.5,17.55,4100.0
2005-07-11 11:55:00,17.53,17.53,17.5,17.5,5000.0,17.53,17.53,17.5,17.5,5000.0
2005-07-11 12:00:00,17.49,17.5,17.49,17.5,1700.0,17.49,17.5,17.49,17.5,1700.0
2005-07-11 12:05:00,17.49,17.5,17.49,17.5,5500.0,17.49,17.5,17.49,17.5,5500.0
2005-07-11 12:10:00,17.5,17.54,17.5,17.54,1500.0,17.5,17.54,17.5,17.54,1500.0
2005-07-11 12:15:00,17.55,17.55,17.52,17.53,21300.0,17.55,17.55,17.52,17.53,21300.0
2005-07-11 12:20:00,17.53,17.53,17.53,17.53,1700.0,17.53,17.53,17.53,17.53,1700.0
2005-07-11 12:25:00,17.52,17.52,17.49,17.5,2800.0,17.52,17.52,17.49,17.5,2800.0
2005-07-11 12:30:00,17.5,17.53,17.47,17.5,7600.0,17.5,17.53,17.47,17.5,7600.0
2005-07-11 12:35:00,17.47,17.49,17.47,17.47,1200.0,17.47,17.49,17.47,17.47,1200.0
2005-07-11 12:40:00,17.49,17.5,17.45,17.49,12800.0,17.49,17.5,17.45,17.49,12800.0
2005-07-11 12:45:00,17.49,17.5,17.49,17.49,5900.0,17.49,17.5,17.49,17.49,5900.0
2005-07-11 12:50:00,17.5,17.5,17.49,17.5,5100.0,17.5,17.5,17.49,17.5,5100.0
2005-07-11 12:55:00,17.5,17.5,17.48,17.49,3000.0,17.5,17.5,17.48,17.49,3000.0
2005-07-11 13:00:00,17.48,17.49,17.48,17.49,3200.0,17.48,17.49,17.48,17.49,3200.0
2005-07-11 13:05:00,17.48,17.5,17.48,17.5,1200.0,17.48,17.5,17.48,17.5,1200.0
2005-07-11 13:10:00,17.5,17.5,17.5,17.5,3400.0,17.5,17.5,17.5,17.5,3400.0
2005-07-11 13:15:00,17.5,17.5,17.49,17.49,7300.0,17.5,17.5,17.49,17.49,7300.0
2005-07-11 13:20:00,17.49,17.5,17.49,17.5,1200.0,17.49,17.5,17.49,17.5,1200.0
2005-07-11 13:25:00,17.5,17.5,17.49,17.5,6900.0,17.5,17.5,17.49,17.5,6900.0
2005-07-11 13:30:00,17.5,17.52,17.49,17.52,16500.0,17.5,17.52,17.49,17.52,16500.0
2005-07-11 13:35:00,17.53,17.53,17.5,17.51,33400.0,17.53,17.53,17.5,17.51,33400.0
2005-07-11 13:40:00,17.51,17.52,17.51,17.52,600.0,17.51,17.52,17.51,17.52,600.0
2005-07-11 13:45:00,17.52,17.52,17.5,17.5,3900.0,17.52,17.52,17.5,17.5,3900.0
2005-07-11 13:50:00,17.5,17.51,17.5,17.5,2600.0,17.5,17.51,17.5,17.5,2600.0
2005-07-11 13:55:00,17.51,17.52,17.51,17.52,6800.0,17.51,17.52,17.51,17.52,6800.0
2005-07-11 14:00:00,17.51,17.53,17.51,17.53,3500.0,17.51,17.53,17.51,17.53,3500.0
2005-07-11 14:05:00,17.52,17.57,17.52,17.57,5900.0,17.52,17.57,17.52,17.57,5900.0
2005-07-11 14:10:00,17.57,17.58,17.56,17.56,4700.0,17.57,17.58,17.56,17.56,4700.0
2005-07-11 14:15:00,17.56,17.58,17.54,17.54,18400.0,17.56,17.58,17.54,17.54,18400.0
2005-07-11 14:20:00,17.54,17.55,17.53,17.54,4000.0,17.54,17.55,17.53,17.54,4000.0
2005-07-11 14:25:00,17.54,17.54,17.5,17.54,6700.0,17.54,17.54,17.5,17.54,6700.0
2005-07-11 14:30:00,17.54,17.54,17.54,17.54,3800.0,17.54,17.54,17.54,17.54,3800.0
2005-07-11 14:35:00,17.54,17.6,17.54,17.57,17300.0,17.54,17.6,17.54,17.57,17300.0
2005-07-11 14:40:00,17.57,17.57,17.53,17.53,38200.0,17.57,17.57,17.53,17.53,38200.0
2005-07-11 14:45:00,17.53,17.53,17.48,17.49,2600.0,17.53,17.53,17.48,17.49,2600.0
2005-07-11 14:50:00,17.48,17.49,17.48,17.48,9200.0,17.48,17.49,17.48,17.48,9200.0
2005-07-11 14:55:00,17.48,17.48,17.48,17.48,2000.0,17.48,17.48,17.48,17.48,2000.0
2005-07-11 15:00:00,17.48,17.51,17.47,17.47,25700.0,17.48,17.51,17.47,17.47,25700.0
2005-07-11 15:05:00,17.48,17.5,17.47,17.5,8300.0,17.48,17.5,17.47,17.5,8300.0
2005-07-11 15:10:00,17.49,17.5,17.49,17.49,1300.0,17.49,17.5,17.49,17.49,1300.0
2005-07-11 15:15:00,17.5,17.5,17.38,17.4,39900.0,17.5,17.5,17.38,17.4,39900.0
2005-07-11 15:20:00,17.39,17.44,17.39,17.41,9300.0,17.39,17.44,17.39,17.41,9300.0
2005-07-11 15:25:00,17.43,17.43,17.42,17.43,1400.0,17.43,17.43,17.42,17.43,1400.0
2005-07-11 15:30:00,17.43,17.51,17.42,17.49,20500.0,17.43,17.51,17.42,17.49,20500.0
2005-07-11 15:35:00,17.49,17.53,17.49,17.53,4600.0,17.49,17.53,17.49,17.53,4600.0
2005-07-11 15:40:00,17.53,17.53,17.49,17.5,25200.0,17.53,17.53,17.49,17.5,25200.0
2005-07-11 15:45:00,17.5,17.53,17.5,17.53,8300.0,17.5,17.53,17.5,17.53,8300.0
2005-07-11 15:50:00,17.53,17.53,17.51,17.53,7200.0,17.53,17.53,17.51,17.53,7200.0
2005-07-11 15:55:00,17.53,17.6,17.51,17.6,33100.0,17.53,17.6,17.51,17.6,33100.0
2005-07-12 09:30:00,17.5,17.65,17.5,17.58,10800.0,17.5,17.65,17.5,17.58,10800.0
2005-07-12 09:35:00,17.58,17.58,17.48,17.5,8900.0,17.58,17.58,17.48,17.5,8900.0
2005-07-12 09:40:00,17.49,17.62,17.49,17.57,5700.0,17.49,17.62,17.49,17.57,5700.0
2005-07-12 09:45:00,17.57,17.62,17.57,17.6,5200.0,17.57,17.62,17.57,17.6,5200.0
2005-07-12 09:50:00,17.6,17.62,17.58,17.62,4600.0,17.6,17.62,17.58,17.62,4600.0
2005-07-12 09:55:00,17.62,17.63,17.6,17.63,3500.0,17.62,17.63,17.6,17.63,3500.0
2005-07-12 10:00:00,17.63,17.68,17.62,17.62,9000.0,17.63,17.68,17.62,17.62,9000.0
2005-07-12 10:05:00,17.64,17.64,17.58,17.6,4100.0,17.64,17.64,17.58,17.6,4100.0
2005-07-12 10:10:00,17.61,17.61,17.58,17.58,2400.0,17.61,17.61,17.58,17.58,2400.0
2005-07-12 10:15:00,17.57,17.61,17.53,17.59,10000.0,17.57,17.61,17.53,17.59,10000.0
2005-07-12 10:20:00,17.59,17.6,17.52,17.53,10700.0,17.59,17.6,17.52,17.53,10700.0
2005-07-12 10:25:00,17.53,17.54,17.45,17.48,7900.0,17.53,17.54,17.45,17.48,7900.0
2005-07-12 10:30:00,17.47,17.54,17.47,17.54,4600.0,17.47,17.54,17.47,17.54,4600.0
2005-07-12 10:35:00,17.54,17.54,17.53,17.53,4500.0,17.54,17.54,17.53,17.53,4500.0
2005-07-12 10:40:00,17.53,17.6,17.52,17.6,5900.0,17.53,17.6,17.52,17.6,5900.0
2005-07-12 10:45:00,17.58,17.58,17.48,17.54,4300.0,17.58,17.58,17.48,17.54,4300.0
2005-07-12 10:50:00,17.56,17.58,17.55,17.55,2000.0,17.56,17.58,17.55,17.55,2000.0
2005-07-12 10:55:00,17.53,17.56,17.52,17.56,2200.0,17.53,17.56,17.52,17.56,2200.0
2005-07-12 11:00:00,17.58,17.61,17.48,17.48,5600.0,17.58,17.61,17.48,17.48,5600.0
2005-07-12 11:05:00,17.51,17.53,17.5,17.53,3400.0,17.51,17.53,17.5,17.53,3400.0
2005-07-12 11:10:00,17.5,17.54,17.48,17.54,4900.0,17.5,17.54,17.48,17.54,4900.0
2005-07-12 11:15:00,17.52,17.55,17.51,17.55,1600.0,17.52,17.55,17.51,17.55,1600.0
2005-07-12 11:20:00,17.55,17.57,17.54,17.55,1100.0,17.55,17.57,17.54,17.55,1100.0
2005-07-12 11:25:00,17.56,17.57,17.55,17.55,1100.0,17.56,17.57,17.55,17.55,1100.0
2005-07-12 11:30:00,17.57,17.6,17.56,17.6,800.0,17.57,17.6,17.56,17.6,800.0
2005-07-12 11:35:00,17.61,17.67,17.61,17.67,3400.0,17.61,17.67,17.61,17.67,3400.0
2005-07-12 11:40:00,17.66,17.66,17.63,17.64,2300.0,17.66,17.66,17.63,17.64,2300.0
2005-07-12 11:45:00,17.65,17.68,17.64,17.65,2700.0,17.65,17.68,17.64,17.65,2700.0
2005-07-12 11:50:00,17.68,17.69,17.66,17.66,1600.0,17.68,17.69,17.66,17.66,1600.0
2005-07-12 11:55:00,17.67,17.67,17.6,17.62,2800.0,17.67,17.67,17.6,17.62,2800.0
2005-07-12 12:00:00,17.62,17.66,17.6,17.65,4600.0,17.62,17.66,17.6,17.65,4600.0
2005-07-12 12:05:00,17.66,17.69,17.66,17.68,1000.0,17.66,17.69,17.66,17.68,1000.0
2005-07-12 12:10:00,17.69,17.69,17.67,17.67,600.0,17.69,17.69,17.67,17.67,600.0
2005-07-12 12:15:00,17.66,17.68,17.64,17.68,3300.0,17.66,17.68,17.64,17.68,3300.0
2005-07-12 12:20:00,17.66,17.7,17.66,17.69,2100.0,17.66,17.7,17.66,17.69,2100.0
2005-07-12 12:25:00,17.7,17.7,17.67,17.7,3000.0,17.7,17.7,17.67,17.7,3000.0
2005-07-12 12:30:00,17.68,17.69,17.68,17.68,2100.0,17.68,17.69,17.68,17.68,2100.0
2005-07-12 12:35:00,17.69,17.69,17.69,17.69,600.0,17.69,17.69,17.69,17.69,600.0
2005-07-12 12:40:00,17.69,17.7,17.69,17.7,2300.0,17.69,17.7,17.69,17.7,2300.0
2005-07-12 12:45:00,17.68,17.71,17.68,17.71,8600.0,17.68,17.71,17.68,17.71,8600.0
2005-07-12 12:50:00,17.71,17.73,17.71,17.73,6700.0,17.71,17.73,17.71,17.73,6700.0
2005-07-12 12:55:00,17.72,17.73,17.71,17.73,3100.0,17.72,17.73,17.71,17.73,3100.0
2005-07-12 13:00:00,17.73,17.75,17.72,17.74,17100.0,17.73,17.75,17.72,17.74,17100.0
2005-07-12 13:05:00,17.73,17.73,17.72,17.72,1700.0,17.73,17.73,17.72,17.72,1700.0
2005-07-12 13:10:00,17.73,17.73,17.72,17.72,3200.0,17.73,17.73,17.72,17.72,3200.0
2005-07-12 13:15:00,17.72,17.75,17.72,17.74,4000.0,17.72,17.75,17.72,17.74,4000.0
2005-07-12 13:20:00,17.75,17.75,17.73,17.73,1000.0,17.75,17.75,17.73,17.73,1000.0
2005-07-12 13:25:00,17.75,17.76,17.74,17.75,6100.0,17.75,17.76,17.74,17.75,6100.0
2005-07-12 13:30:00,17.75,17.78,17.75,17.78,6700.0,17.75,17.78,17.75,17.78,6700.0
2005-07-12 13:35:00,17.77,17.79,17.77,17.78,7200.0,17.77,17.79,17.77,17.78,7200.0
2005-07-12 13:40:00,17.77,17.79,17.77,17.78,4600.0,17.77,17.79,17.77,17.78,4600.0
2005-07-12 13:45:00,17.77,17.82,17.77,17.82,5900.0,17.77,17.82,17.77,17.82,5900.0
2005-07-12 13:50:00,17.81,17.9,17.81,17.87,11200.0,17.81,17.9,17.81,17.87,11200.0
2005-07-12 13:55:00,17.87,17.9,17.87,17.88,9000.0,17.87,17.9,17.87,17.88,9000.0
2005-07-12 14:00:00,17.89,17.91,17.89,17.91,8200.0,17.89,17.91,17.89,17.91,8200.0
2005-07-12 14:05:00,17.88,17.89,17.86,17.87,1600.0,17.88,17.89,17.86,17.87,1600.0
2005-07-12 14:10:00,17.86,17.86,17.84,17.84,3500.0,17.86,17.86,17.84,17.84,3500.0
2005-07-12 14:15:00,17.85,17.89,17.84,17.89,7300.0,17.85,17.89,17.84,17.89,7300.0
2005-07-12 14:20:00,17.88,17.89,17.86,17.86,4600.0,17.88,17.89,17.86,17.86,4600.0
2005-07-12 14:25:00,17.87,17.88,17.87,17.87,1300.0,17.87,17.88,17.87,17.87,1300.0
2005-07-12 14:30:00,17.88,17.9,17.88,17.89,3500.0,17.88,17.9,17.88,17.89,3500.0
2005-07-12 14:35:00,17.89,17.9,17.88,17.89,8600.0,17.89,17.9,17.88,17.89,8600.0
2005-07-12 14:40:00,17.89,17.89,17.89,17.89,4000.0,17.89,17.89,17.89,17.89,4000.0
2005-07-12 14:45:00,17.88,17.89,17.88,17.89,3700.0,17.88,17.89,17.88,17.89,3700.0
2005-07-12 14:50:00,17.89,17.89,17.88,17.88,5400.0,17.89,17.89,17.88,17.88,5400.0
2005-07-12 14:55:00,17.88,17.89,17.88,17.88,3400.0,17.88,17.89,17.88,17.88,3400.0
2005-07-12 15:00:00,17.89,17.9,17.89,17.89,6000.0,17.89,17.9,17.89,17.89,6000.0
2005-07-12 15:05:00,17.89,17.9,17.88,17.89,9400.0,17.89,17.9,17.88,17.89,9400.0
2005-07-12 15:10:00,17.89,17.96,17.89,17.93,8600.0,17.89,17.96,17.89,17.93,8600.0
2005-07-12 15:15:00,17.93,17.97,17.92,17.96,6100.0,17.93,17.97,17.92,17.96,6100.0
2005-07-12 15:20:00,17.97,17.97,17.93,17.93,5400.0,17.97,17.97,17.93,17.93,5400.0
2005-07-12 15:25:00,17.94,17.97,17.94,17.97,7100.0,17.94,17.97,17.94,17.97,7100.0
2005-07-12 15:30:00,17.97,17.97,17.9,17.9,12400.0,17.97,17.97,17.9,17.9,12400.0
2005-07-12 15:35:00,17.9,17.9,17.83,17.83,11100.0,17.9,17.9,17.83,17.83,11100.0
2005-07-12 15:40:00,17.83,17.84,17.77,17.81,23500.0,17.83,17.84,17.77,17.81,23500.0
2005-07-12 15:45:00,17.82,17.9,17.81,17.89,16700.0,17.82,17.9,17.81,17.89,16700.0
2005-07-12 15:50:00,17.9,17.95,17.9,17.93,25100.0,17.9,17.95,17.9,17.93,25100.0
2005-07-12 15:55:00,17.94,17.96,17.89,17.95,33200.0,17.94,17.96,17.89,17.95,33200.0
2005-07-13 09:30:00,17.86,17.98,17.84,17.88,11900.0,17.86,17.98,17.84,17.88,11900.0
2005-07-13 09:35:00,17.88,17.91,17.88,17.88,5700.0,17.88,17.91,17.88,17.88,5700.0
2005-07-13 09:40:00,17.89,17.93,17.89,17.9,1400.0,17.89,17.93,17.89,17.9,1400.0
2005-07-13 09:45:00,17.9,17.91,17.88,17.89,1000.0,17.9,17.91,17.88,17.89,1000.0
2005-07-13 09:50:00,17.91,17.91,17.81,17.86,8600.0,17.91,17.91,17.81,17.86,8600.0
2005-07-13 09:55:00,17.86,17.88,17.84,17.85,2300.0,17.86,17.88,17.84,17.85,2300.0
2005-07-13 10:00:00,17.88,17.88,17.86,17.88,2900.0,17.88,17.88,17.86,17.88,2900.0
2005-07-13 10:05:00,17.88,17.9,17.85,17.88,6400.0,17.88,17.9,17.85,17.88,6400.0
2005-07-13 10:10:00,17.88,17.9,17.84,17.9,2800.0,17.88,17.9,17.84,17.9,2800.0
2005-07-13 10:15:00,17.89,17.89,17.8,17.85,7300.0,17.89,17.89,17.8,17.85,7300.0
2005-07-13 10:20:00,17.84,17.84,17.8,17.81,2600.0,17.84,17.84,17.8,17.81,2600.0
2005-07-13 10:25:00,17.8,17.82,17.8,17.82,1900.0,17.8,17.82,17.8,17.82,1900.0
2005-07-13 10:30:00,17.82,17.91,17.82,17.91,10400.0,17.82,17.91,17.82,17.91,10400.0
2005-07-13 10:35:00,17.93,17.96,17.9,17.92,5800.0,17.93,17.96,17.9,17.92,5800.0
2005-07-13 10:40:00,17.92,17.96,17.85,17.85,18300.0,17.92,17.96,17.85,17.85,18300.0
2005-07-13 10:45:00,17.86,17.89,17.85,17.89,8400.0,17.86,17.89,17.85,17.89,8400.0
2005-07-13 10:50:00,17.88,17.89,17.84,17.86,12200.0,17.88,17.89,17.84,17.86,12200.0
2005-07-13 10:55:00,17.86,17.88,17.86,17.86,4500.0,17.86,17.88,17.86,17.86,4500.0
2005-07-13 11:00:00,17.86,17.87,17.86,17.87,3000.0,17.86,17.87,17.86,17.87,3000.0
2005-07-13 11:05:00,17.88,17.9,17.88,17.89,7300.0,17.88,17.9,17.88,17.89,7300.0
2005-07-13 11:10:00,17.89,17.89,17.84,17.87,44200.0,17.89,17.89,17.84,17.87,44200.0
2005-07-13 11:15:00,17.86,17.88,17.84,17.86,16900.0,17.86,17.88,17.84,17.86,16900.0
2005-07-13 11:20:00,17.86,17.94,17.85,17.93,11100.0,17.86,17.94,17.85,17.93,11100.0
2005-07-13 11:25:00,17.93,17.98,17.93,17.95,7700.0,17.93,17.98,17.93,17.95,7700.0
2005-07-13 11:30:00,17.96,17.97,17.95,17.95,17400.0,17.96,17.97,17.95,17.95,17400.0
2005-07-13 11:35:00,17.96,17.98,17.95,17.96,4100.0,17.96,17.98,17.95,17.96,4100.0
2005-07-13 11:40:00,17.96,17.96,17.94,17.94,3900.0,17.96,17.96,17.94,17.94,3900.0
2005-07-13 11:45:00,17.93,17.93,17.93,17.93,1000.0,17.93,17.93,17.93,17.93,1000.0
2005-07-13 11:50:00,17.92,17.93,17.9,17.9,2500.0,17.92,17.93,17.9,17.9,2500.0
2005-07-13 11:55:00,17.9,17.91,17.88,17.9,8300.0,17.9,17.91,17.88,17.9,8300.0
2005-07-13 12:00:00,17.9,17.9,17.89,17.89,1100.0,17.9,17.9,17.89,17.89,1100.0
2005-07-13 12:05:00,17.9,17.9,17.89,17.89,600.0,17.9,17.9,17.89,17.89,600.0
2005-07-13 12:10:00,17.89,17.94,17.89,17.94,11300.0,17.89,17.94,17.89,17.94,11300.0
2005-07-13 12:15:00,17.93,17.95,17.93,17.94,11500.0,17.93,17.95,17.93,17.94,11500.0
2005-07-13 12:20:00,17.94,17.94,17.89,17.9,3200.0,17.94,17.94,17.89,17.9,3200.0
2005-07-13 12:25:00,17.9,17.92,17.9,17.91,1100.0,17.9,17.92,17.9,17.91,1100.0
2005-07-13 12:30:00,17.91,17.92,17.91,17.92,1200.0,17.91,17.92,17.91,17.92,1200.0
2005-07-13 12:35:00,17.92,17.92,17.9,17.91,2500.0,17.92,17.92,17.9,17.91,2500.0
2005-07-13 12:40:00,17.9,17.9,17.9,17.9,800.0,17.9,17.9,17.9,17.9,800.0
2005-07-13 12:45:00,17.9,17.91,17.89,17.91,3300.0,17.9,17.91,17.89,17.91,3300.0
2005-07-13 12:50:00,17.92,17.93,17.88,17.88,5000.0,17.92,17.93,17.88,17.88,5000.0
2005-07-13 12:55:00,17.88,17.9,17.88,17.89,1900.0,17.88,17.9,17.88,17.89,1900.0
2005-07-13 13:00:00,17.89,17.89,17.89,17.89,300.0,17.89,17.89,17.89,17.89,300.0
2005-07-13 13:05:00,17.89,17.9,17.89,17.89,1700.0,17.89,17.9,17.89,17.89,1700.0
2005-07-13 13:10:00,17.9,17.9,17.89,17.89,700.0,17.9,17.9,17.89,17.89,700.0
2005-07-13 13:15:00,17.89,17.9,17.87,17.9,11300.0,17.89,17.9,17.87,17.9,11300.0
2005-07-13 13:20:00,17.9,17.9,17.89,17.89,2900.0,17.9,17.9,17.89,17.89,2900.0
2005-07-13 13:25:00,17.89,17.89,17.87,17.88,1300.0,17.89,17.89,17.87,17.88,1300.0
2005-07-13 13:30:00,17.9,17.9,17.88,17.89,700.0,17.9,17.9,17.88,17.89,700.0
2005-07-13 13:35:00,17.89,17.94,17.89,17.94,22800.0,17.89,17.94,17.89,17.94,22800.0
2005-07-13 13:40:00,17.91,17.93,17.89,17.9,10900.0,17.91,17.93,17.89,17.9,10900.0
2005-07-13 13:45:00,17.91,17.91,17.87,17.88,2800.0,17.91,17.91,17.87,17.88,2800.0
2005-07-13 13:50:00,17.89,17.91,17.88,17.89,3000.0,17.89,17.91,17.88,17.89,3000.0
2005-07-13 13:55:00,17.91,17.91,17.91,17.91,800.0,17.91,17.91,17.91,17.91,800.0
2005-07-13 14:00:00,17.9,17.92,17.9,17.92,7100.0,17.9,17.92,17.9,17.92,7100.0
2005-07-13 14:05:00,17.92,17.92,17.91,17.91,1000.0,17.92,17.92,17.91,17.91,1000.0
2005-07-13 14:10:00,17.91,17.91,17.89,17.89,4500.0,17.91,17.91,17.89,17.89,4500.0
2005-07-13 14:15:00,17.89,17.9,17.88,17.89,5500.0,17.89,17.9,17.88,17.89,5500.0
2005-07-13 14:20:00,17.89,17.9,17.88,17.89,4300.0,17.89,17.9,17.88,17.89,4300.0
2005-07-13 14:25:00,17.88,17.89,17.87,17.88,13700.0,17.88,17.89,17.87,17.88,13700.0
2005-07-13 14:30:00,17.87,17.88,17.86,17.86,4200.0,17.87,17.88,17.86,17.86,4200.0
2005-07-13 14:35:00,17.87,17.87,17.85,17.85,4300.0,17.87,17.87,17.85,17.85,4300.0
2005-07-13 14:40:00,17.85,17.93,17.85,17.91,14400.0,17.85,17.93,17.85,17.91,14400.0
2005-07-13 14:45:00,17.91,17.91,17.87,17.89,8800.0,17.91,17.91,17.87,17.89,8800.0
2005-07-13 14:50:00,17.89,17.89,17.88,17.88,900.0,17.89,17.89,17.88,17.88,900.0
2005-07-13 14:55:00,17.88,17.89,17.87,17.89,5100.0,17.88,17.89,17.87,17.89,5100.0
2005-07-13 15:00:00,17.88,17.88,17.88,17.88,4800.0,17.88,17.88,17.88,17.88,4800.0
2005-07-13 15:05:00,17.88,17.9,17.87,17.89,6200.0,17.88,17.9,17.87,17.89,6200.0
2005-07-13 15:10:00,17.9,17.91,17.9,17.91,2200.0,17.9,17.91,17.9,17.91,2200.0
2005-07-13 15:15:00,17.91,17.95,17.91,17.95,2400.0,17.91,17.95,17.91,17.95,2400.0
2005-07-13 15:20:00,17.95,17.95,17.92,17.92,3500.0,17.95,17.95,17.92,17.92,3500.0
2005-07-13 15:25:00,17.91,17.92,17.9,17.91,12000.0,17.91,17.92,17.9,17.91,12000.0
2005-07-13 15:30:00,17.91,17.93,17.9,17.9,8500.0,17.91,17.93,17.9,17.9,8500.0
2005-07-13 15:35:00,17.9,17.91,17.9,17.91,6200.0,17.9,17.91,17.9,17.91,6200.0
2005-07-13 15:40:00,17.91,17.92,17.9,17.9,4300.0,17.91,17.92,17.9,17.9,4300.0
2005-07-13 15:45:00,17.9,17.91,17.89,17.9,12400.0,17.9,17.91,17.89,17.9,12400.0
2005-07-13 15:50:00,17.9,17.91,17.88,17.88,21800.0,17.9,17.91,17.88,17.88,21800.0
2005-07-13 15:55:00,17.88,17.92,17.86,17.9,19600.0,17.88,17.92,17.86,17.9,19600.0
2005-07-14 09:30:00,17.95,18.0,17.88,17.9,15700.0,17.95,18.0,17.88,17.9,15700.0
2005-07-14 09:35:00,17.91,17.98,17.89,17.97,4100.0,17.91,17.98,17.89,17.97,4100.0
2005-07-14 09:40:00,17.97,17.99,17.97,17.97,4300.0,17.97,17.99,17.97,17.97,4300.0
2005-07-14 09:45:00,17.97,17.97,17.9,17.9,7800.0,17.97,17.97,17.9,17.9,7800.0
2005-07-14 09:50:00,17.9,17.94,17.9,17.91,5700.0,17.9,17.94,17.9,17.91,5700.0
2005-07-14 09:55:00,17.95,17.95,17.9,17.9,6000.0,17.95,17.95,17.9,17.9,6000.0
2005-07-14 10:00:00,17.9,17.93,17.9,17.91,4500.0,17.9,17.93,17.9,17.91,4500.0
2005-07-14 10:05:00,17.92,17.96,17.91,17.91,7000.0,17.92,17.96,17.91,17.91,7000.0
2005-07-14 10:10:00,17.92,17.94,17.89,17.93,4600.0,17.92,17.94,17.89,17.93,4600.0
2005-07-14 10:15:00,17.95,18.0,17.93,17.98,10700.0,17.95,18.0,17.93,17.98,10700.0
2005-07-14 10:20:00,18.0,18.0,17.97,17.97,4900.0,18.0,18.0,17.97,17.97,4900.0
2005-07-14 10:25:00,17.97,17.99,17.97,17.99,2400.0,17.97,17.99,17.97,17.99,2400.0
2005-07-14 10:30:00,17.99,18.0,17.98,18.0,6700.0,17.99,18.0,17.98,18.0,6700.0
2005-07-14 10:35:00,18.0,18.0,17.98,17.98,5500.0,18.0,18.0,17.98,17.98,5500.0
2005-07-14 10:40:00,17.99,18.0,17.97,17.97,7400.0,17.99,18.0,17.97,17.97,7400.0
2005-07-14 10:45:00,17.97,17.99,17.96,17.96,8500.0,17.97,17.99,17.96,17.96,8500.0
2005-07-14 10:50:00,17.97,17.99,17.96,17.99,3800.0,17.97,17.99,17.96,17.99,3800.0
2005-07-14 10:55:00,17.97,17.99,17.97,17.99,3900.0,17.97,17.99,17.97,17.99,3900.0
2005-07-14 11:00:00,17.99,18.0,17.98,17.99,2900.0,17.99,18.0,17.98,17.99,2900.0
2005-07-14 11:05:00,17.98,18.0,17.98,17.99,1300.0,17.98,18.0,17.98,17.99,1300.0
2005-07-14 11:10:00,17.99,18.0,17.98,17.99,2400.0,17.99,18.0,17.98,17.99,2400.0
2005-07-14 11:15:00,18.0,18.0,17.98,17.98,3400.0,18.0,18.0,17.98,17.98,3400.0
2005-07-14 11:20:00,17.98,17.98,17.95,17.95,6600.0,17.98,17.98,17.95,17.95,6600.0
2005-07-14 11:25:00,17.95,17.95,17.95,17.95,1500.0,17.95,17.95,17.95,17.95,1500.0
2005-07-14 11:30:00,17.95,17.96,17.95,17.95,2700.0,17.95,17.96,17.95,17.95,2700.0
2005-07-14 11:35:00,17.96,17.97,17.96,17.97,2200.0,17.96,17.97,17.96,17.97,2200.0
2005-07-14 11:40:00,17.96,17.98,17.96,17.98,1800.0,17.96,17.98,17.96,17.98,1800.0
2005-07-14 11:45:00,17.97,17.99,17.97,17.98,3600.0,17.97,17.99,17.97,17.98,3600.0
2005-07-14 11:50:00,17.98,18.0,17.98,17.98,5600.0,17.98,18.0,17.98,17.98,5600.0
2005-07-14 11:55:00,17.98,17.99,17.98,17.99,2500.0,17.98,17.99,17.98,17.99,2500.0
2005-07-14 12:00:00,17.99,18.0,17.98,17.99,5300.0,17.99,18.0,17.98,17.99,5300.0
2005-07-14 12:05:00,17.99,18.0,17.99,17.99,900.0,17.99,18.0,17.99,17.99,900.0
2005-07-14 12:10:00,18.0,18.0,17.99,18.0,5100.0,18.0,18.0,17.99,18.0,5100.0
2005-07-14 12:15:00,17.99,17.99,17.99,17.99,900.0,17.99,17.99,17.99,17.99,900.0
2005-07-14 12:20:00,18.0,18.0,17.99,17.99,1600.0,18.0,18.0,17.99,17.99,1600.0
2005-07-14 12:25:00,18.0,18.0,17.99,17.99,2700.0,18.0,18.0,17.99,17.99,2700.0
2005-07-14 12:30:00,17.99,18.0,17.99,17.99,1600.0,17.99,18.0,17.99,17.99,1600.0
2005-07-14 12:35:00,17.99,18.0,17.99,17.99,10300.0,17.99,18.0,17.99,17.99,10300.0
2005-07-14 12:40:00,17.99,18.0,17.99,17.99,5100.0,17.99,18.0,17.99,17.99,5100.0
2005-07-14 12:45:00,17.99,17.99,17.99,17.99,100.0,17.99,17.99,17.99,17.99,100.0
2005-07-14 12:50:00,17.99,17.99,17.97,17.97,5600.0,17.99,17.99,17.97,17.97,5600.0
2005-07-14 12:55:00,17.98,17.98,17.97,17.97,2100.0,17.98,17.98,17.97,17.97,2100.0
2005-07-14 13:00:00,17.98,17.99,17.95,17.95,5900.0,17.98,17.99,17.95,17.95,5900.0
2005-07-14 13:05:00,17.95,17.97,17.95,17.96,2100.0,17.95,17.97,17.95,17.96,2100.0
2005-07-14 13:10:00,17.97,18.0,17.97,18.0,8100.0,17.97,18.0,17.97,18.0,8100.0
2005-07-14 13:15:00,18.0,18.04,18.0,18.04,10400.0,18.0,18.04,18.0,18.04,10400.0
2005-07-14 13:20:00,18.04,18.04,18.03,18.03,1500.0,18.04,18.04,18.03,18.03,1500.0
2005-07-14 13:25:00,18.03,18.04,18.03,18.03,2200.0,18.03,18.04,18.03,18.03,2200.0
2005-07-14 13:30:00,18.03,18.05,18.03,18.05,1900.0,18.03,18.05,18.03,18.05,1900.0
2005-07-14 13:35:00,18.04,18.04,18.03,18.03,2000.0,18.04,18.04,18.03,18.03,2000.0
2005-07-14 13:40:00,18.04,18.04,18.02,18.02,1600.0,18.04,18.04,18.02,18.02,1600.0
2005-07-14 13:45:00,18.02,18.02,17.99,17.99,3200.0,18.02,18.02,17.99,17.99,3200.0
2005-07-14 13:50:00,18.0,18.03,18.0,18.01,6100.0,18.0,18.03,18.0,18.01,6100.0
2005-07-14 13:55:00,18.01,18.02,17.94,18.01,10200.0,18.01,18.02,17.94,18.01,10200.0
2005-07-14 14:00:00,18.01,18.03,18.0,18.02,5100.0,18.01,18.03,18.0,18.02,5100.0
2005-07-14 14:05:00,18.01,18.02,18.0,18.01,10900.0,18.01,18.02,18.0,18.01,10900.0
2005-07-14 14:10:00,18.02,18.03,18.0,18.01,2600.0,18.02,18.03,18.0,18.01,2600.0
2005-07-14 14:15:00,18.02,18.03,18.01,18.03,1300.0,18.02,18.03,18.01,18.03,1300.0
2005-07-14 14:20:00,18.03,18.03,18.0,18.01,4300.0,18.03,18.03,18.0,18.01,4300.0
2005-07-14 14:25:00,18.0,18.02,17.99,18.02,2300.0,18.0,18.02,17.99,18.02,2300.0
2005-07-14 14:30:00,18.01,18.01,18.0,18.01,1500.0,18.01,18.01,18.0,18.01,1500.0
2005-07-14 14:35:00,18.02,18.03,18.0,18.02,6000.0,18.02,18.03,18.0,18.02,6000.0
2005-07-14 14:40:00,18.02,18.04,18.01,18.01,8700.0,18.02,18.04,18.01,18.01,8700.0
2005-07-14 14:45:00,18.01,18.02,18.0,18.01,4300.0,18.01,18.02,18.0,18.01,4300.0
2005-07-14 14:50:00,18.01,18.02,18.0,18.0,2400.0,18.01,18.02,18.0,18.0,2400.0
2005-07-14 14:55:00,18.01,18.03,18.01,18.02,2400.0,18.01,18.03,18.01,18.02,2400.0
2005-07-14 15:00:00,18.04,18.05,18.02,18.03,3000.0,18.04,18.05,18.02,18.03,3000.0
2005-07-14 15:05:00,18.03,18.04,18.0,18.02,9900.0,18.03,18.04,18.0,18.02,9900.0
2005-07-14 15:10:00,18.02,18.02,18.0,18.0,4800.0,18.02,18.02,18.0,18.0,4800.0
2005-07-14 15:15:00,18.0,18.03,18.0,18.03,5300.0,18.0,18.03,18.0,18.03,5300.0
2005-07-14 15:20:00,18.03,18.05,18.03,18.03,3300.0,18.03,18.05,18.03,18.03,3300.0
2005-07-14 15:25:00,18.03,18.05,18.03,18.04,6400.0,18.03,18.05,18.03,18.04,6400.0
2005-07-14 15:30:00,18.05,18.06,17.91,18.0,43300.0,18.05,18.06,17.91,18.0,43300.0
2005-07-14 15:35:00,17.99,18.0,17.97,17.97,11500.0,17.99,18.0,17.97,17.97,11500.0
2005-07-14 15:40:00,17.97,18.03,17.97,18.03,17800.0,17.97,18.03,17.97,18.03,17800.0
2005-07-14 15:45:00,18.03,18.08,18.0,18.08,19400.0,18.03,18.08,18.0,18.08,19400.0
2005-07-14 15:50:00,18.08,18.1,18.07,18.1,9600.0,18.08,18.1,18.07,18.1,9600.0
2005-07-14 15:55:00,18.1,18.1,18.02,18.09,21000.0,18.1,18.1,18.02,18.09,21000.0
2005-07-15 09:30:00,18.05,18.14,17.98,18.05,188200.0,18.05,18.14,17.98,18.05,188200.0
2005-07-15 09:35:00,18.03,18.13,18.01,18.02,20100.0,18.03,18.13,18.01,18.02,20100.0
2005-07-15 09:40:00,18.03,18.1,18.01,18.09,11900.0,18.03,18.1,18.01,18.09,11900.0
2005-07-15 09:45:00,18.09,18.12,18.03,18.07,10100.0,18.09,18.12,18.03,18.07,10100.0
2005-07-15 09:50:00,18.07,18.07,18.01,18.01,10500.0,18.07,18.07,18.01,18.01,10500.0
2005-07-15 09:55:00,18.01,18.11,18.01,18.1,16000.0,18.01,18.11,18.01,18.1,16000.0
2005-07-15 10:00:00,18.1,18.1,18.04,18.09,13000.0,18.1,18.1,18.04,18.09,13000.0
2005-07-15 10:05:00,18.1,18.13,18.09,18.1,8900.0,18.1,18.13,18.09,18.1,8900.0
2005-07-15 10:10:00,18.09,18.09,18.01,18.02,7200.0,18.09,18.09,18.01,18.02,7200.0
2005-07-15 10:15:00,18.0,18.02,18.0,18.01,15100.0,18.0,18.02,18.0,18.01,15100.0
2005-07-15 10:20:00,18.0,18.01,17.95,17.95,8900.0,18.0,18.01,17.95,17.95,8900.0
2005-07-15 10:25:00,17.96,17.98,17.96,17.96,9400.0,17.96,17.98,17.96,17.96,9400.0
2005-07-15 10:30:00,17.96,17.96,17.95,17.95,13000.0,17.96,17.96,17.95,17.95,13000.0
2005-07-15 10:35:00,17.95,17.96,17.93,17.93,4700.0,17.95,17.96,17.93,17.93,4700.0
2005-07-15 10:40:00,17.93,17.93,17.89,17.9,11700.0,17.93,17.93,17.89,17.9,11700.0
2005-07-15 10:45:00,17.9,17.92,17.85,17.88,14200.0,17.9,17.92,17.85,17.88,14200.0
2005-07-15 10:50:00,17.88,17.88,17.85,17.85,4500.0,17.88,17.88,17.85,17.85,4500.0
2005-07-15 10:55:00,17.85,17.86,17.82,17.83,9400.0,17.85,17.86,17.82,17.83,9400.0
2005-07-15 11:00:00,17.84,17.86,17.83,17.85,9600.0,17.84,17.86,17.83,17.85,9600.0
2005-07-15 11:05:00,17.86,17.86,17.81,17.82,11500.0,17.86,17.86,17.81,17.82,11500.0
2005-07-15 11:10:00,17.81,17.82,17.79,17.81,5800.0,17.81,17.82,17.79,17.81,5800.0
2005-07-15 11:15:00,17.81,17.81,17.73,17.75,9600.0,17.81,17.81,17.73,17.75,9600.0
2005-07-15 11:20:00,17.74,17.77,17.73,17.77,7600.0,17.74,17.77,17.73,17.77,7600.0
2005-07-15 11:25:00,17.77,17.77,17.74,17.74,5700.0,17.77,17.77,17.74,17.74,5700.0
2005-07-15 11:30:00,17.75,17.75,17.73,17.74,4200.0,17.75,17.75,17.73,17.74,4200.0
2005-07-15 11:35:00,17.74,17.74,17.69,17.72,9400.0,17.74,17.74,17.69,17.72,9400.0
2005-07-15 11:40:00,17.71,17.72,17.7,17.7,5200.0,17.71,17.72,17.7,17.7,5200.0
2005-07-15 11:45:00,17.7,17.71,17.69,17.71,8900.0,17.7,17.71,17.69,17.71,8900.0
2005-07-15 11:50:00,17.72,17.73,17.69,17.69,8200.0,17.72,17.73,17.69,17.69,8200.0
2005-07-15 11:55:00,17.69,17.71,17.69,17.69,7100.0,17.69,17.71,17.69,17.69,7100.0
2005-07-15 12:00:00,17.7,17.71,17.6,17.6,13500.0,17.7,17.71,17.6,17.6,13500.0
2005-07-15 12:05:00,17.61,17.63,17.58,17.59,5400.0,17.61,17.63,17.58,17.59,5400.0
2005-07-15 12:10:00,17.59,17.6,17.59,17.6,3700.0,17.59,17.6,17.59,17.6,3700.0
2005-07-15 12:15:00,17.59,17.64,17.57,17.64,14900.0,17.59,17.64,17.57,17.64,14900.0
2005-07-15 12:20:00,17.62,17.64,17.59,17.62,7200.0,17.62,17.64,17.59,17.62,7200.0
2005-07-15 12:25:00,17.62,17.62,17.59,17.6,4700.0,17.62,17.62,17.59,17.6,4700.0
2005-07-15 12:30:00,17.6,17.61,17.58,17.6,5200.0,17.6,17.61,17.58,17.6,5200.0
2005-07-15 12:35:00,17.6,17.61,17.59,17.59,4900.0,17.6,17.61,17.59,17.59,4900.0
2005-07-15 12:40:00,17.6,17.61,17.56,17.58,6800.0,17.6,17.61,17.56,17.58,6800.0
2005-07-15 12:45:00,17.58,17.59,17.57,17.57,6100.0,17.58,17.59,17.57,17.57,6100.0
2005-07-15 12:50:00,17.58,17.59,17.57,17.59,8100.0,17.58,17.59,17.57,17.59,8100.0
2005-07-15 12:55:00,17.58,17.59,17.58,17.58,3300.0,17.58,17.59,17.58,17.58,3300.0
2005-07-15 13:00:00,17.58,17.78,17.58,17.6,45000.0,17.58,17.78,17.58,17.6,45000.0
2005-07-15 13:05:00,17.6,17.61,17.59,17.61,3500.0,17.6,17.61,17.59,17.61,3500.0
2005-07-15 13:10:00,17.63,17.67,17.63,17.66,7700.0,17.63,17.67,17.63,17.66,7700.0
2005-07-15 13:15:00,17.66,17.66,17.64,17.66,2800.0,17.66,17.66,17.64,17.66,2800.0
2005-07-15 13:20:00,17.66,17.66,17.64,17.66,1400.0,17.66,17.66,17.64,17.66,1400.0
2005-07-15 13:25:00,17.64,17.65,17.64,17.64,3700.0,17.64,17.65,17.64,17.64,3700.0
2005-07-15 13:30:00,17.63,17.64,17.62,17.63,3900.0,17.63,17.64,17.62,17.63,3900.0
2005-07-15 13:35:00,17.63,17.65,17.63,17.65,2400.0,17.63,17.65,17.63,17.65,2400.0
2005-07-15 13:40:00,17.64,17.65,17.64,17.64,3600.0,17.64,17.65,17.64,17.64,3600.0
2005-07-15 13:45:00,17.64,17.66,17.64,17.66,3100.0,17.64,17.66,17.64,17.66,3100.0
2005-07-15 13:50:00,17.66,17.67,17.65,17.67,6200.0,17.66,17.67,17.65,17.67,6200.0
2005-07-15 13:55:00,17.67,17.67,17.65,17.67,2200.0,17.67,17.67,17.65,17.67,2200.0
2005-07-15 14:00:00,17.67,17.67,17.64,17.65,7000.0,17.67,17.67,17.64,17.65,7000.0
2005-07-15 14:05:00,17.65,17.66,17.65,17.66,2700.0,17.65,17.66,17.65,17.66,2700.0
2005-07-15 14:10:00,17.65,17.66,17.64,17.64,2800.0,17.65,17.66,17.64,17.64,2800.0
2005-07-15 14:15:00,17.65,17.7,17.64,17.68,6800.0,17.65,17.7,17.64,17.68,6800.0
2005-07-15 14:20:00,17.69,17.76,17.69,17.75,8400.0,17.69,17.76,17.69,17.75,8400.0
2005-07-15 14:25:00,17.75,17.76,17.69,17.76,22800.0,17.75,17.76,17.69,17.76,22800.0
2005-07-15 14:30:00,17.75,17.76,17.74,17.75,4700.0,17.75,17.76,17.74,17.75,4700.0
2005-07-15 14:35:00,17.75,17.9,17.75,17.9,10100.0,17.75,17.9,17.75,17.9,10100.0
2005-07-15 14:40:00,17.89,17.9,17.87,17.88,10200.0,17.89,17.9,17.87,17.88,10200.0
2005-07-15 14:45:00,17.88,17.9,17.88,17.89,3800.0,17.88,17.9,17.88,17.89,3800.0
2005-07-15 14:50:00,17.89,17.95,17.89,17.93,5800.0,17.89,17.95,17.89,17.93,5800.0
2005-07-15 14:55:00,17.93,17.96,17.9,17.96,8000.0,17.93,17.96,17.9,17.96,8000.0
2005-07-15 15:00:00,17.95,17.96,17.93,17.93,4500.0,17.95,17.96,17.93,17.93,4500.0
2005-07-15 15:05:00,17.94,17.96,17.94,17.96,5100.0,17.94,17.96,17.94,17.96,5100.0
2005-07-15 15:10:00,17.97,17.97,17.89,17.91,14300.0,17.97,17.97,17.89,17.91,14300.0
2005-07-15 15:15:00,17.93,17.93,17.89,17.91,17200.0,17.93,17.93,17.89,17.91,17200.0
2005-07-15 15:20:00,17.92,17.93,17.9,17.91,5300.0,17.92,17.93,17.9,17.91,5300.0
2005-07-15 15:25:00,17.9,17.9,17.87,17.87,5900.0,17.9,17.9,17.87,17.87,5900.0
2005-07-15 15:30:00,17.87,17.87,17.82,17.83,9200.0,17.87,17.87,17.82,17.83,9200.0
2005-07-15 15:35:00,17.83,17.84,17.83,17.83,2200.0,17.83,17.84,17.83,17.83,2200.0
2005-07-15 15:40:00,17.84,17.87,17.83,17.87,3800.0,17.84,17.87,17.83,17.87,3800.0
2005-07-15 15:45:00,17.86,17.88,17.86,17.87,6800.0,17.86,17.88,17.86,17.87,6800.0
2005-07-15 15:50:00,17.88,17.91,17.87,17.9,13800.0,17.88,17.91,17.87,17.9,13800.0
2005-07-15 15:55:00,17.9,17.94,17.9,17.91,20100.0,17.9,17.94,17.9,17.91,20100.0
2005-07-18 09:30:00,17.7,17.94,17.7,17.94,17700.0,17.7,17.94,17.7,17.94,17700.0
2005-07-18 09:35:00,17.94,17.96,17.86,17.89,5700.0,17.94,17.96,17.86,17.89,5700.0
2005-07-18 09:40:00,17.9,17.93,17.89,17.93,6400.0,17.9,17.93,17.89,17.93,6400.0
2005-07-18 09:45:00,17.92,17.96,17.91,17.95,10300.0,17.92,17.96,17.91,17.95,10300.0
2005-07-18 09:50:00,17.95,17.95,17.9,17.94,7900.0,17.95,17.95,17.9,17.94,7900.0
2005-07-18 09:55:00,17.94,17.99,17.94,17.97,7500.0,17.94,17.99,17.94,17.97,7500.0
2005-07-18 10:00:00,17.97,17.99,17.94,17.99,9800.0,17.97,17.99,17.94,17.99,9800.0
2005-07-18 10:05:00,17.99,18.01,17.98,18.0,19700.0,17.99,18.01,17.98,18.0,19700.0
2005-07-18 10:10:00,17.99,18.05,17.99,18.04,4100.0,17.99,18.05,17.99,18.04,4100.0
2005-07-18 10:15:00,18.03,18.09,18.03,18.09,7600.0,18.03,18.09,18.03,18.09,7600.0
2005-07-18 10:20:00,18.09,18.12,18.08,18.11,8000.0,18.09,18.12,18.08,18.11,8000.0
2005-07-18 10:25:00,18.11,18.13,18.07,18.12,10200.0,18.11,18.13,18.07,18.12,10200.0
2005-07-18 10:30:00,18.13,18.13,18.08,18.11,16500.0,18.13,18.13,18.08,18.11,16500.0
2005-07-18 10:35:00,18.11,18.11,18.02,18.03,5600.0,18.11,18.11,18.02,18.03,5600.0
2005-07-18 10:40:00,18.02,18.03,18.02,18.02,2900.0,18.02,18.03,18.02,18.02,2900.0
2005-07-18 10:45:00,18.0,18.01,18.0,18.01,3400.0,18.0,18.01,18.0,18.01,3400.0
2005-07-18 10:50:00,18.01,18.01,18.0,18.01,4600.0,18.01,18.01,18.0,18.01,4600.0
2005-07-18 10:55:00,18.0,18.01,18.0,18.01,21600.0,18.0,18.01,18.0,18.01,21600.0
2005-07-18 11:00:00,18.01,18.04,18.01,18.03,8700.0,18.01,18.04,18.01,18.03,8700.0
2005-07-18 11:05:00,18.03,18.05,18.03,18.05,2200.0,18.03,18.05,18.03,18.05,2200.0
2005-07-18 11:10:00,18.05,18.05,18.04,18.04,6200.0,18.05,18.05,18.04,18.04,6200.0
2005-07-18 11:15:00,18.04,18.08,18.04,18.06,4500.0,18.04,18.08,18.04,18.06,4500.0
2005-07-18 11:20:00,18.06,18.07,18.05,18.07,2700.0,18.06,18.07,18.05,18.07,2700.0
2005-07-18 11:25:00,18.06,18.08,18.06,18.06,6200.0,18.06,18.08,18.06,18.06,6200.0
2005-07-18 11:30:00,18.05,18.06,18.05,18.06,3100.0,18.05,18.06,18.05,18.06,3100.0
2005-07-18 11:35:00,18.06,18.06,18.05,18.06,2500.0,18.06,18.06,18.05,18.06,2500.0
2005-07-18 11:40:00,18.06,18.06,18.01,18.01,5900.0,18.06,18.06,18.01,18.01,5900.0
2005-07-18 11:45:00,18.01,18.02,17.98,17.98,3100.0,18.01,18.02,17.98,17.98,3100.0
2005-07-18 11:50:00,17.98,17.98,17.97,17.98,3800.0,17.98,17.98,17.97,17.98,3800.0
2005-07-18 11:55:00,17.98,17.98,17.91,17.93,9000.0,17.98,17.98,17.91,17.93,9000.0
2005-07-18 12:00:00,17.94,17.94,17.9,17.91,1800.0,17.94,17.94,17.9,17.91,1800.0
2005-07-18 12:05:00,17.9,17.91,17.9,17.9,2900.0,17.9,17.91,17.9,17.9,2900.0
2005-07-18 12:10:00,17.91,17.92,17.91,17.91,1500.0,17.91,17.92,17.91,17.91,1500.0
2005-07-18 12:15:00,17.92,17.92,17.91,17.91,1600.0,17.92,17.92,17.91,17.91,1600.0
2005-07-18 12:20:00,17.92,17.96,17.92,17.95,4900.0,17.92,17.96,17.92,17.95,4900.0
2005-07-18 12:25:00,17.97,17.98,17.91,17.95,4100.0,17.97,17.98,17.91,17.95,4100.0
2005-07-18 12:30:00,17.97,17.97,17.95,17.96,2300.0,17.97,17.97,17.95,17.96,2300.0
2005-07-18 12:35:00,18.0,18.08,17.99,18.08,5200.0,18.0,18.08,17.99,18.08,5200.0
2005-07-18 12:40:00,18.08,18.08,18.07,18.08,1900.0,18.08,18.08,18.07,18.08,1900.0
2005-07-18 12:45:00,18.08,18.08,18.07,18.08,4100.0,18.08,18.08,18.07,18.08,4100.0
2005-07-18 12:50:00,18.08,18.09,18.05,18.06,7300.0,18.08,18.09,18.05,18.06,7300.0
2005-07-18 12:55:00,18.07,18.07,18.06,18.07,1800.0,18.07,18.07,18.06,18.07,1800.0
2005-07-18 13:00:00,18.06,18.07,18.06,18.07,1100.0,18.06,18.07,18.06,18.07,1100.0
2005-07-18 13:05:00,18.07,18.07,17.98,17.98,7300.0,18.07,18.07,17.98,17.98,7300.0
2005-07-18 13:10:00,17.98,17.99,17.98,17.99,1400.0,17.98,17.99,17.98,17.99,1400.0
2005-07-18 13:15:00,17.98,18.03,17.98,18.03,8000.0,17.98,18.03,17.98,18.03,8000.0
2005-07-18 13:20:00,18.03,18.04,18.02,18.03,1300.0,18.03,18.04,18.02,18.03,1300.0
2005-07-18 13:25:00,18.02,18.05,18.02,18.04,3100.0,18.02,18.05,18.02,18.04,3100.0
2005-07-18 13:30:00,18.04,18.04,18.03,18.04,3100.0,18.04,18.04,18.03,18.04,3100.0
2005-07-18 13:35:00,18.05,18.1,18.05,18.1,16000.0,18.05,18.1,18.05,18.1,16000.0
2005-07-18 13:40:00,18.1,18.1,18.06,18.07,15000.0,18.1,18.1,18.06,18.07,15000.0
2005-07-18 13:45:00,18.06,18.07,18.04,18.04,10900.0,18.06,18.07,18.04,18.04,10900.0
2005-07-18 13:50:00,18.05,18.05,18.03,18.03,2700.0,18.05,18.05,18.03,18.03,2700.0
2005-07-18 13:55:00,18.03,18.03,18.0,18.02,5900.0,18.03,18.03,18.0,18.02,5900.0
2005-07-18 14:00:00,18.01,18.02,18.01,18.02,1700.0,18.01,18.02,18.01,18.02,1700.0
2005-07-18 14:05:00,18.02,18.02,18.01,18.02,2000.0,18.02,18.02,18.01,18.02,2000.0
2005-07-18 14:10:00,18.02,18.03,18.02,18.03,3300.0,18.02,18.03,18.02,18.03,3300.0
2005-07-18 14:15:00,18.04,18.04,18.02,18.04,2700.0,18.04,18.04,18.02,18.04,2700.0
2005-07-18 14:20:00,18.04,18.04,18.03,18.04,3200.0,18.04,18.04,18.03,18.04,3200.0
2005-07-18 14:25:00,18.04,18.09,18.04,18.09,4500.0,18.04,18.09,18.04,18.09,4500.0
2005-07-18 14:30:00,18.09,18.1,18.08,18.1,2800.0,18.09,18.1,18.08,18.1,2800.0
2005-07-18 14:35:00,18.1,18.1,18.08,18.08,3000.0,18.1,18.1,18.08,18.08,3000.0
2005-07-18 14:40:00,18.09,18.1,18.08,18.08,4100.0,18.09,18.1,18.08,18.08,4100.0
2005-07-18 14:45:00,18.08,18.09,18.08,18.08,1400.0,18.08,18.09,18.08,18.08,1400.0
2005-07-18 14:50:00,18.09,18.09,18.08,18.09,3700.0,18.09,18.09,18.08,18.09,3700.0
2005-07-18 14:55:00,18.09,18.1,18.08,18.1,5400.0,18.09,18.1,18.08,18.1,5400.0
2005-07-18 15:00:00,18.1,18.1,18.09,18.1,3700.0,18.1,18.1,18.09,18.1,3700.0
2005-07-18 15:05:00,18.1,18.15,18.1,18.14,5100.0,18.1,18.15,18.1,18.14,5100.0
2005-07-18 15:10:00,18.14,18.15,18.13,18.15,4400.0,18.14,18.15,18.13,18.15,4400.0
2005-07-18 15:15:00,18.15,18.15,18.14,18.15,3700.0,18.15,18.15,18.14,18.15,3700.0
2005-07-18 15:20:00,18.15,18.15,18.14,18.14,6500.0,18.15,18.15,18.14,18.14,6500.0
2005-07-18 15:25:00,18.15,18.15,18.1,18.1,9100.0,18.15,18.15,18.1,18.1,9100.0
2005-07-18 15:30:00,18.1,18.11,18.02,18.02,13900.0,18.1,18.11,18.02,18.02,13900.0
2005-07-18 15:35:00,18.02,18.04,18.02,18.04,9000.0,18.02,18.04,18.02,18.04,9000.0
2005-07-18 15:40:00,18.04,18.06,18.03,18.06,9300.0,18.04,18.06,18.03,18.06,9300.0
2005-07-18 15:45:00,18.06,18.1,18.06,18.1,16900.0,18.06,18.1,18.06,18.1,16900.0
2005-07-18 15:50:00,18.1,18.11,18.09,18.09,18000.0,18.1,18.11,18.09,18.09,18000.0
2005-07-18 15:55:00,18.1,18.15,18.05,18.06,48600.0,18.1,18.15,18.05,18.06,48600.0
2005-07-19 09:30:00,18.1,18.2,18.06,18.15,12800.0,18.1,18.2,18.06,18.15,12800.0
2005-07-19 09:35:00,18.14,18.14,17.89,17.89,7900.0,18.14,18.14,17.89,17.89,7900.0
2005-07-19 09:40:00,17.89,17.91,17.88,17.9,4900.0,17.89,17.91,17.88,17.9,4900.0
2005-07-19 09:45:00,17.9,17.94,17.89,17.94,8100.0,17.9,17.94,17.89,17.94,8100.0
2005-07-19 09:50:00,17.95,18.04,17.94,18.04,9200.0,17.95,18.04,17.94,18.04,9200.0
2005-07-19 09:55:00,18.04,18.07,18.02,18.06,5300.0,18.04,18.07,18.02,18.06,5300.0
2005-07-19 10:00:00,18.06,18.09,18.03,18.08,6700.0,18.06,18.09,18.03,18.08,6700.0
2005-07-19 10:05:00,18.09,18.09,18.06,18.06,2500.0,18.09,18.09,18.06,18.06,2500.0
2005-07-19 10:10:00,18.07,18.12,18.06,18.12,4200.0,18.07,18.12,18.06,18.12,4200.0
2005-07-19 10:15:00,18.14,18.2,18.14,18.18,6700.0,18.14,18.2,18.14,18.18,6700.0
2005-07-19 10:20:00,18.19,18.21,18.18,18.2,3800.0,18.19,18.21,18.18,18.2,3800.0
2005-07-19 10:25:00,18.19,18.27,18.19,18.27,12100.0,18.19,18.27,18.19,18.27,12100.0
2005-07-19 10:30:00,18.27,18.3,18.26,18.3,7200.0,18.27,18.3,18.26,18.3,7200.0
2005-07-19 10:35:00,18.28,18.29,18.27,18.27,6200.0,18.28,18.29,18.27,18.27,6200.0
2005-07-19 10:40:00,18.27,18.27,18.25,18.26,3700.0,18.27,18.27,18.25,18.26,3700.0
2005-07-19 10:45:00,18.25,18.28,18.24,18.27,4000.0,18.25,18.28,18.24,18.27,4000.0
2005-07-19 10:50:00,18.27,18.27,18.24,18.24,3200.0,18.27,18.27,18.24,18.24,3200.0
2005-07-19 10:55:00,18.22,18.22,18.21,18.21,1800.0,18.22,18.22,18.21,18.21,1800.0
2005-07-19 11:00:00,18.21,18.23,18.21,18.22,2800.0,18.21,18.23,18.21,18.22,2800.0
2005-07-19 11:05:00,18.21,18.26,18.21,18.23,5000.0,18.21,18.26,18.21,18.23,5000.0
2005-07-19 11:10:00,18.25,18.25,18.19,18.2,7600.0,18.25,18.25,18.19,18.2,7600.0
2005-07-19 11:15:00,18.2,18.21,18.19,18.2,2700.0,18.2,18.21,18.19,18.2,2700.0
2005-07-19 11:20:00,18.2,18.25,18.2,18.24,2600.0,18.2,18.25,18.2,18.24,2600.0
2005-07-19 11:25:00,18.25,18.27,18.24,18.26,5100.0,18.25,18.27,18.24,18.26,5100.0
2005-07-19 11:30:00,18.27,18.28,18.27,18.27,5300.0,18.27,18.28,18.27,18.27,5300.0
2005-07-19 11:35:00,18.28,18.29,18.26,18.28,5000.0,18.28,18.29,18.26,18.28,5000.0
2005-07-19 11:40:00,18.28,18.29,18.28,18.29,4800.0,18.28,18.29,18.28,18.29,4800.0
2005-07-19 11:45:00,18.29,18.3,18.29,18.3,7800.0,18.29,18.3,18.29,18.3,7800.0
2005-07-19 11:50:00,18.29,18.3,18.25,18.26,9400.0,18.29,18.3,18.25,18.26,9400.0
2005-07-19 11:55:00,18.25,18.25,18.2,18.2,9900.0,18.25,18.25,18.2,18.2,9900.0
2005-07-19 12:00:00,18.2,18.22,18.2,18.2,3100.0,18.2,18.22,18.2,18.2,3100.0
2005-07-19 12:05:00,18.21,18.21,18.14,18.14,6100.0,18.21,18.21,18.14,18.14,6100.0
2005-07-19 12:10:00,18.15,18.16,18.15,18.16,15800.0,18.15,18.16,18.15,18.16,15800.0
2005-07-19 12:15:00,18.17,18.18,18.16,18.18,1900.0,18.17,18.18,18.16,18.18,1900.0
2005-07-19 12:20:00,18.18,18.2,18.18,18.2,3500.0,18.18,18.2,18.18,18.2,3500.0
2005-07-19 12:25:00,18.19,18.19,18.12,18.12,9000.0,18.19,18.19,18.12,18.12,9000.0
2005-07-19 12:30:00,18.13,18.14,18.13,18.14,700.0,18.13,18.14,18.13,18.14,700.0
2005-07-19 12:35:00,18.14,18.16,18.06,18.06,7100.0,18.14,18.16,18.06,18.06,7100.0
2005-07-19 12:40:00,18.06,18.07,18.02,18.03,8600.0,18.06,18.07,18.02,18.03,8600.0
2005-07-19 12:45:00,18.03,18.04,18.03,18.04,1100.0,18.03,18.04,18.03,18.04,1100.0
2005-07-19 12:50:00,18.05,18.07,18.05,18.07,2300.0,18.05,18.07,18.05,18.07,2300.0
2005-07-19 12:55:00,18.07,18.08,18.0,18.01,12000.0,18.07,18.08,18.0,18.01,12000.0
2005-07-19 13:00:00,18.0,18.07,17.99,18.07,8900.0,18.0,18.07,17.99,18.07,8900.0
2005-07-19 13:05:00,18.07,18.07,18.06,18.06,2600.0,18.07,18.07,18.06,18.06,2600.0
2005-07-19 13:10:00,18.06,18.07,18.03,18.04,9700.0,18.06,18.07,18.03,18.04,9700.0
2005-07-19 13:15:00,18.04,18.05,18.04,18.05,2300.0,18.04,18.05,18.04,18.05,2300.0
2005-07-19 13:20:00,18.05,18.05,18.04,18.04,600.0,18.05,18.05,18.04,18.04,600.0
2005-07-19 13:25:00,18.04,18.04,18.03,18.03,1000.0,18.04,18.04,18.03,18.03,1000.0
2005-07-19 13:30:00,18.03,18.03,18.01,18.01,5500.0,18.03,18.03,18.01,18.01,5500.0
2005-07-19 13:35:00,18.03,18.05,18.02,18.05,3600.0,18.03,18.05,18.02,18.05,3600.0
2005-07-19 13:40:00,18.04,18.05,18.04,18.04,900.0,18.04,18.05,18.04,18.04,900.0
2005-07-19 13:45:00,18.04,18.04,18.02,18.02,3000.0,18.04,18.04,18.02,18.02,3000.0
2005-07-19 13:50:00,18.03,18.03,18.02,18.02,3600.0,18.03,18.03,18.02,18.02,3600.0
2005-07-19 13:55:00,18.01,18.02,17.99,18.0,5400.0,18.01,18.02,17.99,18.0,5400.0
2005-07-19 14:00:00,18.0,18.0,17.93,17.97,15900.0,18.0,18.0,17.93,17.97,15900.0
2005-07-19 14:05:00,17.97,17.98,17.93,17.93,7700.0,17.97,17.98,17.93,17.93,7700.0
2005-07-19 14:10:00,17.94,17.96,17.94,17.95,3600.0,17.94,17.96,17.94,17.95,3600.0
2005-07-19 14:15:00,17.96,17.99,17.95,17.97,7300.0,17.96,17.99,17.95,17.97,7300.0
2005-07-19 14:20:00,17.96,17.97,17.95,17.97,3300.0,17.96,17.97,17.95,17.97,3300.0
2005-07-19 14:25:00,17.97,17.97,17.96,17.97,900.0,17.97,17.97,17.96,17.97,900.0
2005-07-19 14:30:00,17.96,17.96,17.93,17.94,5200.0,17.96,17.96,17.93,17.94,5200.0
2005-07-19 14:35:00,17.94,17.97,17.94,17.96,3400.0,17.94,17.97,17.94,17.96,3400.0
2005-07-19 14:40:00,17.96,17.97,17.96,17.97,11200.0,17.96,17.97,17.96,17.97,11200.0
2005-07-19 14:45:00,17.96,17.96,17.94,17.95,2200.0,17.96,17.96,17.94,17.95,2200.0
2005-07-19 14:50:00,17.95,17.95,17.89,17.89,12400.0,17.95,17.95,17.89,17.89,12400.0
2005-07-19 14:55:00,17.88,17.89,17.87,17.88,10700.0,17.88,17.89,17.87,17.88,10700.0
2005-07-19 15:00:00,17.88,17.88,17.86,17.86,2400.0,17.88,17.88,17.86,17.86,2400.0
2005-07-19 15:05:00,17.87,17.87,17.85,17.87,5000.0,17.87,17.87,17.85,17.87,5000.0
2005-07-19 15:10:00,17.87,17.91,17.87,17.91,15200.0,17.87,17.91,17.87,17.91,15200.0
2005-07-19 15:15:00,17.91,17.93,17.91,17.93,6500.0,17.91,17.93,17.91,17.93,6500.0
2005-07-19 15:20:00,17.92,17.93,17.91,17.92,4400.0,17.92,17.93,17.91,17.92,4400.0
2005-07-19 15:25:00,17.92,17.92,17.91,17.91,5400.0,17.92,17.92,17.91,17.91,5400.0
2005-07-19 15:30:00,17.91,17.91,17.9,17.91,9400.0,17.91,17.91,17.9,17.91,9400.0
2005-07-19 15:35:00,17.91,17.94,17.9,17.94,6800.0,17.91,17.94,17.9,17.94,6800.0
2005-07-19 15:40:00,17.93,17.94,17.93,17.94,6200.0,17.93,17.94,17.93,17.94,6200.0
2005-07-19 15:45:00,17.94,17.96,17.93,17.95,13600.0,17.94,17.96,17.93,17.95,13600.0
2005-07-19 15:50:00,17.96,17.98,17.95,17.98,12000.0,17.96,17.98,17.95,17.98,12000.0
2005-07-19 15:55:00,17.98,18.01,17.96,18.01,48800.0,17.98,18.01,17.96,18.01,48800.0
2005-07-20 09:30:00,17.99,18.05,17.89,18.05,15500.0,17.99,18.05,17.89,18.05,15500.0
2005-07-20 09:35:00,18.0,18.03,17.91,18.0,9400.0,18.0,18.03,17.91,18.0,9400.0
2005-07-20 09:40:00,18.01,18.02,17.93,17.95,6400.0,18.01,18.02,17.93,17.95,6400.0
2005-07-20 09:45:00,17.94,17.94,17.85,17.85,20400.0,17.94,17.94,17.85,17.85,20400.0
2005-07-20 09:50:00,17.86,17.93,17.82,17.85,14000.0,17.86,17.93,17.82,17.85,14000.0
2005-07-20 09:55:00,17.82,17.89,17.82,17.89,6300.0,17.82,17.89,17.82,17.89,6300.0
2005-07-20 10:00:00,17.88,17.88,17.8,17.84,23000.0,17.88,17.88,17.8,17.84,23000.0
2005-07-20 10:05:00,17.82,17.98,17.82,17.94,6900.0,17.82,17.98,17.82,17.94,6900.0
2005-07-20 10:10:00,17.93,17.96,17.93,17.94,7300.0,17.93,17.96,17.93,17.94,7300.0
2005-07-20 10:15:00,17.94,18.0,17.94,17.96,16000.0,17.94,18.0,17.94,17.96,16000.0
2005-07-20 10:20:00,17.96,17.99,17.95,17.97,2700.0,17.96,17.99,17.95,17.97,2700.0
2005-07-20 10:25:00,17.97,17.98,17.93,17.93,4600.0,17.97,17.98,17.93,17.93,4600.0
2005-07-20 10:30:00,17.93,18.0,17.93,18.0,6600.0,17.93,18.0,17.93,18.0,6600.0
2005-07-20 10:35:00,18.0,18.0,17.98,17.98,2700.0,18.0,18.0,17.98,17.98,2700.0
2005-07-20 10:40:00,17.98,18.01,17.98,18.0,6800.0,17.98,18.01,17.98,18.0,6800.0
2005-07-20 10:45:00,18.0,18.0,17.88,17.93,20300.0,18.0,18.0,17.88,17.93,20300.0
2005-07-20 10:50:00,17.95,18.0,17.94,17.94,23400.0,17.95,18.0,17.94,17.94,23400.0
2005-07-20 10:55:00,17.99,18.0,17.99,18.0,3000.0,17.99,18.0,17.99,18.0,3000.0
2005-07-20 11:00:00,18.0,18.02,17.99,18.0,5300.0,18.0,18.02,17.99,18.0,5300.0
2005-07-20 11:05:00,18.0,18.0,17.99,18.0,4300.0,18.0,18.0,17.99,18.0,4300.0
2005-07-20 11:10:00,18.0,18.0,18.0,18.0,8200.0,18.0,18.0,18.0,18.0,8200.0
2005-07-20 11:15:00,18.0,18.13,18.0,18.11,18400.0,18.0,18.13,18.0,18.11,18400.0
2005-07-20 11:20:00,18.12,18.12,18.08,18.09,7000.0,18.12,18.12,18.08,18.09,7000.0
2005-07-20 11:25:00,18.09,18.09,17.93,18.02,22700.0,18.09,18.09,17.93,18.02,22700.0
2005-07-20 11:30:00,18.02,18.05,18.02,18.04,15500.0,18.02,18.05,18.02,18.04,15500.0
2005-07-20 11:35:00,18.04,18.05,18.03,18.04,4300.0,18.04,18.05,18.03,18.04,4300.0
2005-07-20 11:40:00,18.05,18.05,18.04,18.05,5200.0,18.05,18.05,18.04,18.05,5200.0
2005-07-20 11:45:00,18.05,18.05,18.03,18.05,3400.0,18.05,18.05,18.03,18.05,3400.0
2005-07-20 11:50:00,18.05,18.05,17.97,17.99,17100.0,18.05,18.05,17.97,17.99,17100.0
2005-07-20 11:55:00,18.0,18.01,17.98,17.99,6800.0,18.0,18.01,17.98,17.99,6800.0
2005-07-20 12:00:00,17.99,17.99,17.94,17.99,3100.0,17.99,17.99,17.94,17.99,3100.0
2005-07-20 12:05:00,17.98,17.99,17.98,17.99,4100.0,17.98,17.99,17.98,17.99,4100.0
2005-07-20 12:10:00,17.98,18.0,17.97,18.0,7800.0,17.98,18.0,17.97,18.0,7800.0
2005-07-20 12:15:00,18.0,18.0,17.99,18.0,13000.0,18.0,18.0,17.99,18.0,13000.0
2005-07-20 12:20:00,18.0,18.0,17.99,17.99,2800.0,18.0,18.0,17.99,17.99,2800.0
2005-07-20 12:25:00,18.0,18.0,17.99,18.0,6400.0,18.0,18.0,17.99,18.0,6400.0
2005-07-20 12:30:00,18.0,18.04,17.99,18.04,6800.0,18.0,18.04,17.99,18.04,6800.0
2005-07-20 12:35:00,18.04,18.06,18.03,18.03,9300.0,18.04,18.06,18.03,18.03,9300.0
2005-07-20 12:40:00,18.04,18.06,18.04,18.05,4100.0,18.04,18.06,18.04,18.05,4100.0
2005-07-20 12:45:00,18.05,18.06,18.05,18.06,1600.0,18.05,18.06,18.05,18.06,1600.0
2005-07-20 12:50:00,18.06,18.06,18.04,18.06,6200.0,18.06,18.06,18.04,18.06,6200.0
2005-07-20 12:55:00,18.06,18.06,18.04,18.06,7300.0,18.06,18.06,18.04,18.06,7300.0
2005-07-20 13:00:00,18.06,18.06,18.05,18.05,11600.0,18.06,18.06,18.05,18.05,11600.0
2005-07-20 13:05:00,18.05,18.06,18.04,18.05,8600.0,18.05,18.06,18.04,18.05,8600.0
2005-07-20 13:10:00,18.04,18.04,18.01,18.02,6700.0,18.04,18.04,18.01,18.02,6700.0
2005-07-20 13:15:00,18.02,18.07,18.02,18.06,9700.0,18.02,18.07,18.02,18.06,9700.0
2005-07-20 13:20:00,18.06,18.07,18.04,18.04,8100.0,18.06,18.07,18.04,18.04,8100.0
2005-07-20 13:25:00,18.03,18.04,18.03,18.03,6000.0,18.03,18.04,18.03,18.03,6000.0
2005-07-20 13:30:00,18.04,18.04,17.99,17.99,19400.0,18.04,18.04,17.99,17.99,19400.0
2005-07-20 13:35:00,17.99,18.04,17.99,18.0,9900.0,17.99,18.04,17.99,18.0,9900.0
2005-07-20 13:40:00,18.01,18.01,17.98,18.0,13100.0,18.01,18.01,17.98,18.0,13100.0
2005-07-20 13:45:00,18.01,18.01,17.99,18.0,10900.0,18.01,18.01,17.99,18.0,10900.0
2005-07-20 13:50:00,18.01,18.02,17.93,17.95,11800.0,18.01,18.02,17.93,17.95,11800.0
2005-07-20 13:55:00,17.95,17.96,17.94,17.96,6100.0,17.95,17.96,17.94,17.96,6100.0
2005-07-20 14:00:00,17.96,18.0,17.96,17.98,7700.0,17.96,18.0,17.96,17.98,7700.0
2005-07-20 14:05:00,17.98,18.0,17.98,18.0,3900.0,17.98,18.0,17.98,18.0,3900.0
2005-07-20 14:10:00,18.0,18.01,17.99,18.0,10600.0,18.0,18.01,17.99,18.0,10600.0
2005-07-20 14:15:00,18.0,18.04,18.0,18.03,6800.0,18.0,18.04,18.0,18.03,6800.0
2005-07-20 14:20:00,18.03,18.05,17.99,18.0,11100.0,18.03,18.05,17.99,18.0,11100.0
2005-07-20 14:25:00,17.99,18.05,17.99,18.05,6000.0,17.99,18.05,17.99,18.05,6000.0
2005-07-20 14:30:00,18.05,18.08,18.02,18.02,16500.0,18.05,18.08,18.02,18.02,16500.0
2005-07-20 14:35:00,18.01,18.01,17.99,18.0,15200.0,18.01,18.01,17.99,18.0,15200.0
2005-07-20 14:40:00,18.0,18.0,17.99,17.99,5100.0,18.0,18.0,17.99,17.99,5100.0
2005-07-20 14:45:00,17.99,18.0,17.99,18.0,4000.0,17.99,18.0,17.99,18.0,4000.0
2005-07-20 14:50:00,18.0,18.01,17.99,17.99,10200.0,18.0,18.01,17.99,17.99,10200.0
2005-07-20 14:55:00,17.99,18.0,17.98,18.0,6900.0,17.99,18.0,17.98,18.0,6900.0
2005-07-20 15:00:00,18.01,18.02,18.0,18.01,3200.0,18.01,18.02,18.0,18.01,3200.0
2005-07-20 15:05:00,18.02,18.09,18.02,18.09,10900.0,18.02,18.09,18.02,18.09,10900.0
2005-07-20 15:10:00,18.09,18.15,18.09,18.15,10500.0,18.09,18.15,18.09,18.15,10500.0
2005-07-20 15:15:00,18.14,18.19,18.14,18.18,12400.0,18.14,18.19,18.14,18.18,12400.0
2005-07-20 15:20:00,18.18,18.19,18.17,18.18,7300.0,18.18,18.19,18.17,18.18,7300.0
2005-07-20 15:25:00,18.19,18.2,18.19,18.19,14300.0,18.19,18.2,18.19,18.19,14300.0
2005-07-20 15:30:00,18.2,18.25,18.2,18.25,15200.0,18.2,18.25,18.2,18.25,15200.0
2005-07-20 15:35:00,18.25,18.25,18.23,18.24,12200.0,18.25,18.25,18.23,18.24,12200.0
2005-07-20 15:40:00,18.25,18.32,18.24,18.31,23600.0,18.25,18.32,18.24,18.31,23600.0
2005-07-20 15:45:00,18.31,18.37,18.31,18.36,17300.0,18.31,18.37,18.31,18.36,17300.0
2005-07-20 15:50:00,18.36,18.37,18.33,18.34,16700.0,18.36,18.37,18.33,18.34,16700.0
2005-07-20 15:55:00,18.34,18.34,18.23,18.34,47100.0,18.34,18.34,18.23,18.34,47100.0
2005-07-21 09:30:00,18.24,18.24,18.0,18.09,12500.0,18.24,18.24,18.0,18.09,12500.0
2005-07-21 09:35:00,18.12,18.12,18.02,18.1,9900.0,18.12,18.12,18.02,18.1,9900.0
2005-07-21 09:40:00,18.08,18.14,18.05,18.14,7500.0,18.08,18.14,18.05,18.14,7500.0
2005-07-21 09:45:00,18.16,18.18,18.09,18.12,9800.0,18.16,18.18,18.09,18.12,9800.0
2005-07-21 09:50:00,18.14,18.26,18.14,18.23,10500.0,18.14,18.26,18.14,18.23,10500.0
2005-07-21 09:55:00,18.24,18.32,18.24,18.32,10400.0,18.24,18.32,18.24,18.32,10400.0
2005-07-21 10:00:00,18.32,18.39,18.29,18.29,18700.0,18.32,18.39,18.29,18.29,18700.0
2005-07-21 10:05:00,18.29,18.31,18.27,18.29,12100.0,18.29,18.31,18.27,18.29,12100.0
2005-07-21 10:10:00,18.29,18.33,18.29,18.3,8400.0,18.29,18.33,18.29,18.3,8400.0
2005-07-21 10:15:00,18.3,18.3,18.29,18.3,15500.0,18.3,18.3,18.29,18.3,15500.0
2005-07-21 10:20:00,18.3,18.3,18.28,18.3,8000.0,18.3,18.3,18.28,18.3,8000.0
2005-07-21 10:25:00,18.3,18.39,18.29,18.39,7700.0,18.3,18.39,18.29,18.39,7700.0
2005-07-21 10:30:00,18.39,18.39,18.3,18.33,8000.0,18.39,18.39,18.3,18.33,8000.0
2005-07-21 10:35:00,18.33,18.33,18.28,18.29,15100.0,18.33,18.33,18.28,18.29,15100.0
2005-07-21 10:40:00,18.3,18.33,18.29,18.32,15700.0,18.3,18.33,18.29,18.32,15700.0
2005-07-21 10:45:00,18.32,18.33,18.29,18.32,10900.0,18.32,18.33,18.29,18.32,10900.0
2005-07-21 10:50:00,18.33,18.33,18.32,18.32,13300.0,18.33,18.33,18.32,18.32,13300.0
2005-07-21 10:55:00,18.32,18.33,18.32,18.33,9900.0,18.32,18.33,18.32,18.33,9900.0
2005-07-21 11:00:00,18.33,18.33,18.32,18.32,2700.0,18.33,18.33,18.32,18.32,2700.0
2005-07-21 11:05:00,18.32,18.33,18.32,18.32,5100.0,18.32,18.33,18.32,18.32,5100.0
2005-07-21 11:10:00,18.32,18.33,18.32,18.33,5000.0,18.32,18.33,18.32,18.33,5000.0
2005-07-21 11:15:00,18.33,18.35,18.33,18.33,6000.0,18.33,18.35,18.33,18.33,6000.0
2005-07-21 11:20:00,18.33,18.34,18.33,18.34,4900.0,18.33,18.34,18.33,18.34,4900.0
2005-07-21 11:25:00,18.33,18.34,18.28,18.28,7600.0,18.33,18.34,18.28,18.28,7600.0
2005-07-21 11:30:00,18.26,18.26,18.17,18.17,8800.0,18.26,18.26,18.17,18.17,8800.0
2005-07-21 11:35:00,18.18,18.18,18.15,18.16,8200.0,18.18,18.18,18.15,18.16,8200.0
2005-07-21 11:40:00,18.17,18.17,18.15,18.15,4300.0,18.17,18.17,18.15,18.15,4300.0
2005-07-21 11:45:00,18.15,18.16,18.14,18.15,4100.0,18.15,18.16,18.14,18.15,4100.0
2005-07-21 11:50:00,18.15,18.16,18.14,18.14,5400.0,18.15,18.16,18.14,18.14,5400.0
2005-07-21 11:55:00,18.14,18.14,18.12,18.12,4900.0,18.14,18.14,18.12,18.12,4900.0
2005-07-21 12:00:00,18.12,18.13,18.08,18.1,6800.0,18.12,18.13,18.08,18.1,6800.0
2005-07-21 12:05:00,18.08,18.12,18.08,18.09,3300.0,18.08,18.12,18.08,18.09,3300.0
2005-07-21 12:10:00,18.09,18.09,18.09,18.09,1000.0,18.09,18.09,18.09,18.09,1000.0
2005-07-21 12:15:00,18.1,18.13,18.09,18.12,2500.0,18.1,18.13,18.09,18.12,2500.0
2005-07-21 12:20:00,18.11,18.11,18.08,18.09,4000.0,18.11,18.11,18.08,18.09,4000.0
2005-07-21 12:25:00,18.08,18.12,18.08,18.12,4600.0,18.08,18.12,18.08,18.12,4600.0
2005-07-21 12:30:00,18.11,18.15,18.11,18.15,9800.0,18.11,18.15,18.11,18.15,9800.0
2005-07-21 12:35:00,18.15,18.16,18.14,18.14,7000.0,18.15,18.16,18.14,18.14,7000.0
2005-07-21 12:40:00,18.13,18.13,18.09,18.09,1800.0,18.13,18.13,18.09,18.09,1800.0
2005-07-21 12:45:00,18.09,18.12,18.08,18.11,4500.0,18.09,18.12,18.08,18.11,4500.0
2005-07-21 12:50:00,18.11,18.15,18.09,18.15,8000.0,18.11,18.15,18.09,18.15,8000.0
2005-07-21 12:55:00,18.15,18.15,18.14,18.15,7500.0,18.15,18.15,18.14,18.15,7500.0
2005-07-21 13:00:00,18.15,18.17,18.15,18.16,11300.0,18.15,18.17,18.15,18.16,11300.0
2005-07-21 13:05:00,18.16,18.16,18.13,18.14,4300.0,18.16,18.16,18.13,18.14,4300.0
2005-07-21 13:10:00,18.13,18.14,18.12,18.13,1900.0,18.13,18.14,18.12,18.13,1900.0
2005-07-21 13:15:00,18.13,18.14,18.13,18.14,1100.0,18.13,18.14,18.13,18.14,1100.0
2005-07-21 13:20:00,18.14,18.14,18.14,18.14,200.0,18.14,18.14,18.14,18.14,200.0
2005-07-21 13:25:00,18.14,18.14,18.14,18.14,1100.0,18.14,18.14,18.14,18.14,1100.0
2005-07-21 13:30:00,18.15,18.17,18.14,18.14,4600.0,18.15,18.17,18.14,18.14,4600.0
2005-07-21 13:35:00,18.14,18.17,18.12,18.13,5600.0,18.14,18.17,18.12,18.13,5600.0
2005-07-21 13:40:00,18.12,18.12,18.1,18.1,4000.0,18.12,18.12,18.1,18.1,4000.0
2005-07-21 13:45:00,18.1,18.1,18.09,18.09,1200.0,18.1,18.1,18.09,18.09,1200.0
2005-07-21 13:50:00,18.09,18.1,18.05,18.05,3400.0,18.09,18.1,18.05,18.05,3400.0
2005-07-21 13:55:00,18.06,18.07,18.06,18.06,2800.0,18.06,18.07,18.06,18.06,2800.0
2005-07-21 14:00:00,18.05,18.08,18.03,18.03,7100.0,18.05,18.08,18.03,18.03,7100.0
2005-07-21 14:05:00,18.04,18.05,18.02,18.05,2100.0,18.04,18.05,18.02,18.05,2100.0
2005-07-21 14:10:00,18.05,18.06,18.04,18.06,2400.0,18.05,18.06,18.04,18.06,2400.0
2005-07-21 14:15:00,18.07,18.07,18.04,18.04,1300.0,18.07,18.07,18.04,18.04,1300.0
2005-07-21 14:20:00,18.05,18.05,18.03,18.04,1400.0,18.05,18.05,18.03,18.04,1400.0
2005-07-21 14:25:00,18.05,18.05,17.96,17.97,9200.0,18.05,18.05,17.96,17.97,9200.0
2005-07-21 14:30:00,17.98,18.04,17.95,18.04,14300.0,17.98,18.04,17.95,18.04,14300.0
2005-07-21 14:35:00,18.04,18.04,17.99,18.01,1800.0,18.04,18.04,17.99,18.01,1800.0
2005-07-21 14:40:00,18.02,18.04,17.99,17.99,5600.0,18.02,18.04,17.99,17.99,5600.0
2005-07-21 14:45:00,17.99,18.02,17.98,18.01,3100.0,17.99,18.02,17.98,18.01,3100.0
2005-07-21 14:50:00,18.02,18.02,17.93,17.94,6300.0,18.02,18.02,17.93,17.94,6300.0
2005-07-21 14:55:00,17.95,18.01,17.94,17.97,8200.0,17.95,18.01,17.94,17.97,8200.0
2005-07-21 15:00:00,17.95,17.97,17.95,17.96,1900.0,17.95,17.97,17.95,17.96,1900.0
2005-07-21 15:05:00,17.96,17.96,17.93,17.93,4700.0,17.96,17.96,17.93,17.93,4700.0
2005-07-21 15:10:00,17.95,18.05,17.94,18.05,6400.0,17.95,18.05,17.94,18.05,6400.0
2005-07-21 15:15:00,18.05,18.06,18.05,18.06,3200.0,18.05,18.06,18.05,18.06,3200.0
2005-07-21 15:20:00,18.06,18.06,18.05,18.06,4300.0,18.06,18.06,18.05,18.06,4300.0
2005-07-21 15:25:00,18.06,18.12,18.06,18.12,5900.0,18.06,18.12,18.06,18.12,5900.0
2005-07-21 15:30:00,18.11,18.12,18.1,18.11,2100.0,18.11,18.12,18.1,18.11,2100.0
2005-07-21 15:35:00,18.11,18.11,18.08,18.08,4200.0,18.11,18.11,18.08,18.08,4200.0
2005-07-21 15:40:00,18.09,18.09,18.07,18.07,7200.0,18.09,18.09,18.07,18.07,7200.0
2005-07-21 15:45:00,18.07,18.07,18.05,18.05,4400.0,18.07,18.07,18.05,18.05,4400.0
2005-07-21 15:50:00,18.06,18.1,18.05,18.09,14400.0,18.06,18.1,18.05,18.09,14400.0
2005-07-21 15:55:00,18.1,18.14,18.05,18.1,41200.0,18.1,18.14,18.05,18.1,41200.0
2005-07-22 09:30:00,18.12,18.28,18.12,18.18,8600.0,18.12,18.28,18.12,18.18,8600.0
2005-07-22 09:35:00,18.18,18.28,18.17,18.22,5300.0,18.18,18.28,18.17,18.22,5300.0
2005-07-22 09:40:00,18.26,18.28,18.23,18.24,6800.0,18.26,18.28,18.23,18.24,6800.0
2005-07-22 09:45:00,18.23,18.25,18.18,18.25,6200.0,18.23,18.25,18.18,18.25,6200.0
2005-07-22 09:50:00,18.26,18.27,18.19,18.22,3600.0,18.26,18.27,18.19,18.22,3600.0
2005-07-22 09:55:00,18.19,18.22,18.19,18.19,1900.0,18.19,18.22,18.19,18.19,1900.0
2005-07-22 10:00:00,18.2,18.22,18.19,18.19,3700.0,18.2,18.22,18.19,18.19,3700.0
2005-07-22 10:05:00,18.19,18.19,18.17,18.18,4700.0,18.19,18.19,18.17,18.18,4700.0
2005-07-22 10:10:00,18.17,18.17,18.13,18.14,6400.0,18.17,18.17,18.13,18.14,6400.0
2005-07-22 10:15:00,18.14,18.14,18.08,18.11,10400.0,18.14,18.14,18.08,18.11,10400.0
2005-07-22 10:20:00,18.11,18.18,18.04,18.05,10000.0,18.11,18.18,18.04,18.05,10000.0
2005-07-22 10:25:00,18.05,18.07,18.02,18.02,3200.0,18.05,18.07,18.02,18.02,3200.0
2005-07-22 10:30:00,18.01,18.02,17.9,17.91,11100.0,18.01,18.02,17.9,17.91,11100.0
2005-07-22 10:35:00,17.91,17.94,17.91,17.94,5700.0,17.91,17.94,17.91,17.94,5700.0
2005-07-22 10:40:00,17.93,17.93,17.87,17.87,4900.0,17.93,17.93,17.87,17.87,4900.0
2005-07-22 10:45:00,17.84,17.85,17.81,17.85,9300.0,17.84,17.85,17.81,17.85,9300.0
2005-07-22 10:50:00,17.83,17.83,17.8,17.8,8500.0,17.83,17.83,17.8,17.8,8500.0
2005-07-22 10:55:00,17.8,17.81,17.78,17.78,5500.0,17.8,17.81,17.78,17.78,5500.0
2005-07-22 11:00:00,17.78,17.78,17.75,17.76,12700.0,17.78,17.78,17.75,17.76,12700.0
2005-07-22 11:05:00,17.77,17.8,17.77,17.79,5300.0,17.77,17.8,17.77,17.79,5300.0
2005-07-22 11:10:00,17.78,17.78,17.64,17.67,16900.0,17.78,17.78,17.64,17.67,16900.0
2005-07-22 11:15:00,17.67,17.68,17.66,17.67,13900.0,17.67,17.68,17.66,17.67,13900.0
2005-07-22 11:20:00,17.67,17.67,17.63,17.63,7300.0,17.67,17.67,17.63,17.63,7300.0
2005-07-22 11:25:00,17.63,17.65,17.63,17.63,8300.0,17.63,17.65,17.63,17.63,8300.0
2005-07-22 11:30:00,17.63,17.63,17.58,17.59,15000.0,17.63,17.63,17.58,17.59,15000.0
2005-07-22 11:35:00,17.59,17.6,17.56,17.57,9600.0,17.59,17.6,17.56,17.57,9600.0
2005-07-22 11:40:00,17.57,17.58,17.56,17.58,8100.0,17.57,17.58,17.56,17.58,8100.0
2005-07-22 11:45:00,17.57,17.58,17.57,17.58,5800.0,17.57,17.58,17.57,17.58,5800.0
2005-07-22 11:50:00,17.57,17.61,17.57,17.58,6300.0,17.57,17.61,17.57,17.58,6300.0
2005-07-22 11:55:00,17.58,17.58,17.57,17.57,4900.0,17.58,17.58,17.57,17.57,4900.0
2005-07-22 12:00:00,17.57,17.57,17.55,17.55,3800.0,17.57,17.57,17.55,17.55,3800.0
2005-07-22 12:05:00,17.55,17.62,17.55,17.6,5200.0,17.55,17.62,17.55,17.6,5200.0
2005-07-22 12:10:00,17.6,17.62,17.59,17.62,4800.0,17.6,17.62,17.59,17.62,4800.0
2005-07-22 12:15:00,17.61,17.63,17.61,17.62,3100.0,17.61,17.63,17.61,17.62,3100.0
2005-07-22 12:20:00,17.62,17.62,17.59,17.61,6700.0,17.62,17.62,17.59,17.61,6700.0
2005-07-22 12:25:00,17.61,17.61,17.59,17.59,4700.0,17.61,17.61,17.59,17.59,4700.0
2005-07-22 12:30:00,17.59,17.6,17.52,17.53,28700.0,17.59,17.6,17.52,17.53,28700.0
2005-07-22 12:35:00,17.55,17.6,17.55,17.6,5300.0,17.55,17.6,17.55,17.6,5300.0
2005-07-22 12:40:00,17.6,17.6,17.58,17.58,4200.0,17.6,17.6,17.58,17.58,4200.0
2005-07-22 12:45:00,17.58,17.58,17.53,17.53,7700.0,17.58,17.58,17.53,17.53,7700.0
2005-07-22 12:50:00,17.53,17.54,17.53,17.53,3200.0,17.53,17.54,17.53,17.53,3200.0
2005-07-22 12:55:00,17.54,17.56,17.53,17.54,5700.0,17.54,17.56,17.53,17.54,5700.0
2005-07-22 13:00:00,17.54,17.55,17.52,17.54,6200.0,17.54,17.55,17.52,17.54,6200.0
2005-07-22 13:05:00,17.55,17.62,17.55,17.59,20400.0,17.55,17.62,17.55,17.59,20400.0
2005-07-22 13:10:00,17.6,17.6,17.59,17.6,6200.0,17.6,17.6,17.59,17.6,6200.0
2005-07-22 13:15:00,17.61,17.65,17.6,17.65,6400.0,17.61,17.65,17.6,17.65,6400.0
2005-07-22 13:20:00,17.66,17.67,17.65,17.67,3300.0,17.66,17.67,17.65,17.67,3300.0
2005-07-22 13:25:00,17.67,17.7,17.67,17.69,3400.0,17.67,17.7,17.67,17.69,3400.0
2005-07-22 13:30:00,17.69,17.69,17.67,17.67,4800.0,17.69,17.69,17.67,17.67,4800.0
2005-07-22 13:35:00,17.68,17.68,17.64,17.64,4500.0,17.68,17.68,17.64,17.64,4500.0
2005-07-22 13:40:00,17.65,17.65,17.61,17.61,2600.0,17.65,17.65,17.61,17.61,2600.0
2005-07-22 13:45:00,17.61,17.61,17.6,17.6,2800.0,17.61,17.61,17.6,17.6,2800.0
2005-07-22 13:50:00,17.6,17.61,17.6,17.6,4800.0,17.6,17.61,17.6,17.6,4800.0
2005-07-22 13:55:00,17.6,17.62,17.6,17.6,2200.0,17.6,17.62,17.6,17.6,2200.0
2005-07-22 14:00:00,17.61,17.61,17.59,17.61,6000.0,17.61,17.61,17.59,17.61,6000.0
2005-07-22 14:05:00,17.6,17.63,17.58,17.63,8700.0,17.6,17.63,17.58,17.63,8700.0
2005-07-22 14:10:00,17.62,17.64,17.62,17.63,9600.0,17.62,17.64,17.62,17.63,9600.0
2005-07-22 14:15:00,17.63,17.64,17.61,17.62,4800.0,17.63,17.64,17.61,17.62,4800.0
2005-07-22 14:20:00,17.62,17.62,17.61,17.62,4200.0,17.62,17.62,17.61,17.62,4200.0
2005-07-22 14:25:00,17.62,17.63,17.59,17.59,8800.0,17.62,17.63,17.59,17.59,8800.0
2005-07-22 14:30:00,17.59,17.59,17.5,17.53,9800.0,17.59,17.59,17.5,17.53,9800.0
2005-07-22 14:35:00,17.54,17.58,17.53,17.58,9200.0,17.54,17.58,17.53,17.58,9200.0
2005-07-22 14:40:00,17.58,17.63,17.58,17.61,9300.0,17.58,17.63,17.58,17.61,9300.0
2005-07-22 14:45:00,17.61,17.68,17.61,17.68,6800.0,17.61,17.68,17.61,17.68,6800.0
2005-07-22 14:50:00,17.68,17.68,17.67,17.68,1500.0,17.68,17.68,17.67,17.68,1500.0
2005-07-22 14:55:00,17.69,17.76,17.69,17.74,7000.0,17.69,17.76,17.69,17.74,7000.0
2005-07-22 15:00:00,17.73,17.77,17.73,17.77,5300.0,17.73,17.77,17.73,17.77,5300.0
2005-07-22 15:05:00,17.78,17.78,17.7,17.73,14300.0,17.78,17.78,17.7,17.73,14300.0
2005-07-22 15:10:00,17.74,17.78,17.73,17.76,2900.0,17.74,17.78,17.73,17.76,2900.0
2005-07-22 15:15:00,17.78,17.81,17.77,17.8,6900.0,17.78,17.81,17.77,17.8,6900.0
2005-07-22 15:20:00,17.8,17.82,17.79,17.81,5200.0,17.8,17.82,17.79,17.81,5200.0
2005-07-22 15:25:00,17.81,17.82,17.74,17.79,15400.0,17.81,17.82,17.74,17.79,15400.0
2005-07-22 15:30:00,17.79,17.79,17.77,17.79,6200.0,17.79,17.79,17.77,17.79,6200.0
2005-07-22 15:35:00,17.79,17.83,17.79,17.82,6200.0,17.79,17.83,17.79,17.82,6200.0
2005-07-22 15:40:00,17.83,17.86,17.81,17.86,8500.0,17.83,17.86,17.81,17.86,8500.0
2005-07-22 15:45:00,17.84,17.89,17.84,17.89,10400.0,17.84,17.89,17.84,17.89,10400.0
2005-07-22 15:50:00,17.89,17.92,17.88,17.9,17700.0,17.89,17.92,17.88,17.9,17700.0
2005-07-22 15:55:00,17.91,17.98,17.9,17.93,48400.0,17.91,17.98,17.9,17.93,48400.0
2005-07-25 09:30:00,17.88,17.96,17.79,17.95,21600.0,17.88,17.96,17.79,17.95,21600.0
2005-07-25 09:35:00,17.97,17.97,17.89,17.93,2700.0,17.97,17.97,17.89,17.93,2700.0
2005-07-25 09:40:00,17.92,17.96,17.89,17.96,2600.0,17.92,17.96,17.89,17.96,2600.0
2005-07-25 09:45:00,17.95,17.99,17.95,17.97,4200.0,17.95,17.99,17.95,17.97,4200.0
2005-07-25 09:50:00,17.96,17.96,17.94,17.94,3700.0,17.96,17.96,17.94,17.94,3700.0
2005-07-25 09:55:00,17.94,17.98,17.91,17.94,9500.0,17.94,17.98,17.91,17.94,9500.0
2005-07-25 10:00:00,17.96,17.99,17.95,17.95,4800.0,17.96,17.99,17.95,17.95,4800.0
2005-07-25 10:05:00,17.95,17.97,17.92,17.97,7900.0,17.95,17.97,17.92,17.97,7900.0
2005-07-25 10:10:00,17.97,17.97,17.93,17.96,5300.0,17.97,17.97,17.93,17.96,5300.0
2005-07-25 10:15:00,17.97,17.98,17.96,17.98,4300.0,17.97,17.98,17.96,17.98,4300.0
2005-07-25 10:20:00,17.98,17.98,17.96,17.96,5400.0,17.98,17.98,17.96,17.96,5400.0
2005-07-25 10:25:00,17.97,17.98,17.97,17.97,3800.0,17.97,17.98,17.97,17.97,3800.0
2005-07-25 10:30:00,17.97,17.99,17.96,17.97,4700.0,17.97,17.99,17.96,17.97,4700.0
2005-07-25 10:35:00,17.98,18.0,17.97,18.0,5800.0,17.98,18.0,17.97,18.0,5800.0
2005-07-25 10:40:00,18.0,18.14,18.0,18.14,10800.0,18.0,18.14,18.0,18.14,10800.0
2005-07-25 10:45:00,18.11,18.14,18.11,18.14,7300.0,18.11,18.14,18.11,18.14,7300.0
2005-07-25 10:50:00,18.13,18.14,18.1,18.1,4500.0,18.13,18.14,18.1,18.1,4500.0
2005-07-25 10:55:00,18.09,18.12,18.09,18.12,2000.0,18.09,18.12,18.09,18.12,2000.0
2005-07-25 11:00:00,18.12,18.14,18.11,18.12,2700.0,18.12,18.14,18.11,18.12,2700.0
2005-07-25 11:05:00,18.12,18.12,18.08,18.08,3300.0,18.12,18.12,18.08,18.08,3300.0
2005-07-25 11:10:00,18.07,18.09,17.97,17.97,12900.0,18.07,18.09,17.97,17.97,12900.0
2005-07-25 11:15:00,17.97,17.98,17.91,17.91,5800.0,17.97,17.98,17.91,17.91,5800.0
2005-07-25 11:20:00,17.91,17.94,17.91,17.92,3400.0,17.91,17.94,17.91,17.92,3400.0
2005-07-25 11:25:00,17.92,17.92,17.91,17.91,2800.0,17.92,17.92,17.91,17.91,2800.0
2005-07-25 11:30:00,17.9,17.92,17.9,17.91,1600.0,17.9,17.92,17.9,17.91,1600.0
2005-07-25 11:35:00,17.9,17.91,17.89,17.89,4200.0,17.9,17.91,17.89,17.89,4200.0
2005-07-25 11:40:00,17.89,17.91,17.89,17.9,5300.0,17.89,17.91,17.89,17.9,5300.0
2005-07-25 11:45:00,17.91,17.91,17.88,17.88,3100.0,17.91,17.91,17.88,17.88,3100.0
2005-07-25 11:50:00,17.88,17.89,17.87,17.89,1200.0,17.88,17.89,17.87,17.89,1200.0
2005-07-25 11:55:00,17.87,17.9,17.87,17.9,1500.0,17.87,17.9,17.87,17.9,1500.0
2005-07-25 12:00:00,17.9,17.9,17.89,17.9,2200.0,17.9,17.9,17.89,17.9,2200.0
2005-07-25 12:05:00,17.89,17.9,17.89,17.9,2200.0,17.89,17.9,17.89,17.9,2200.0
2005-07-25 12:10:00,17.89,17.9,17.88,17.88,2300.0,17.89,17.9,17.88,17.88,2300.0
2005-07-25 12:15:00,17.89,17.9,17.88,17.9,5000.0,17.89,17.9,17.88,17.9,5000.0
2005-07-25 12:20:00,17.89,17.9,17.86,17.87,3200.0,17.89,17.9,17.86,17.87,3200.0
2005-07-25 12:25:00,17.87,17.87,17.82,17.85,2800.0,17.87,17.87,17.82,17.85,2800.0
2005-07-25 12:30:00,17.85,17.87,17.83,17.86,3300.0,17.85,17.87,17.83,17.86,3300.0
2005-07-25 12:35:00,17.85,17.87,17.85,17.86,2700.0,17.85,17.87,17.85,17.86,2700.0
2005-07-25 12:40:00,17.86,17.88,17.85,17.88,1700.0,17.86,17.88,17.85,17.88,1700.0
2005-07-25 12:45:00,17.87,17.9,17.87,17.88,4300.0,17.87,17.9,17.87,17.88,4300.0
2005-07-25 12:50:00,17.88,17.9,17.88,17.89,7600.0,17.88,17.9,17.88,17.89,7600.0
2005-07-25 12:55:00,17.91,17.92,17.91,17.91,2500.0,17.91,17.92,17.91,17.91,2500.0
2005-07-25 13:00:00,17.91,17.95,17.91,17.94,5200.0,17.91,17.95,17.91,17.94,5200.0
2005-07-25 13:05:00,17.94,17.94,17.93,17.93,5400.0,17.94,17.94,17.93,17.93,5400.0
2005-07-25 13:10:00,17.94,17.96,17.93,17.93,3100.0,17.94,17.96,17.93,17.93,3100.0
2005-07-25 13:15:00,17.95,17.96,17.93,17.93,3500.0,17.95,17.96,17.93,17.93,3500.0
2005-07-25 13:20:00,17.94,17.95,17.92,17.93,5700.0,17.94,17.95,17.92,17.93,5700.0
2005-07-25 13:25:00,17.93,17.94,17.92,17.93,4000.0,17.93,17.94,17.92,17.93,4000.0
2005-07-25 13:30:00,17.94,17.95,17.92,17.95,11700.0,17.94,17.95,17.92,17.95,11700.0
2005-07-25 13:35:00,17.96,17.97,17.94,17.94,23400.0,17.96,17.97,17.94,17.94,23400.0
2005-07-25 13:40:00,17.94,17.95,17.92,17.95,9800.0,17.94,17.95,17.92,17.95,9800.0
2005-07-25 13:45:00,17.96,17.97,17.95,17.95,2400.0,17.96,17.97,17.95,17.95,2400.0
2005-07-25 13:50:00,17.96,17.97,17.95,17.97,3700.0,17.96,17.97,17.95,17.97,3700.0
2005-07-25 13:55:00,17.96,17.96,17.93,17.94,4200.0,17.96,17.96,17.93,17.94,4200.0
2005-07-25 14:00:00,17.92,17.93,17.89,17.89,2600.0,17.92,17.93,17.89,17.89,2600.0
2005-07-25 14:05:00,17.91,17.92,17.89,17.91,5000.0,17.91,17.92,17.89,17.91,5000.0
2005-07-25 14:10:00,17.93,17.93,17.91,17.92,6100.0,17.93,17.93,17.91,17.92,6100.0
2005-07-25 14:15:00,17.92,17.93,17.91,17.93,6900.0,17.92,17.93,17.91,17.93,6900.0
2005-07-25 14:20:00,17.93,17.95,17.93,17.95,1900.0,17.93,17.95,17.93,17.95,1900.0
2005-07-25 14:25:00,17.93,17.96,17.93,17.96,2000.0,17.93,17.96,17.93,17.96,2000.0
2005-07-25 14:30:00,17.96,17.97,17.93,17.96,4000.0,17.96,17.97,17.93,17.96,4000.0
2005-07-25 14:35:00,17.95,17.95,17.92,17.93,3600.0,17.95,17.95,17.92,17.93,3600.0
2005-07-25 14:40:00,17.95,17.96,17.94,17.96,4400.0,17.95,17.96,17.94,17.96,4400.0
2005-07-25 14:45:00,17.96,17.97,17.94,17.95,7100.0,17.96,17.97,17.94,17.95,7100.0
2005-07-25 14:50:00,17.93,17.96,17.91,17.91,3400.0,17.93,17.96,17.91,17.91,3400.0
2005-07-25 14:55:00,17.91,17.93,17.9,17.93,2900.0,17.91,17.93,17.9,17.93,2900.0
2005-07-25 15:00:00,17.91,17.93,17.91,17.92,7300.0,17.91,17.93,17.91,17.92,7300.0
2005-07-25 15:05:00,17.91,17.93,17.89,17.91,7800.0,17.91,17.93,17.89,17.91,7800.0
2005-07-25 15:10:00,17.92,17.95,17.91,17.95,3000.0,17.92,17.95,17.91,17.95,3000.0
2005-07-25 15:15:00,17.95,17.99,17.94,17.98,4500.0,17.95,17.99,17.94,17.98,4500.0
2005-07-25 15:20:00,17.97,18.02,17.97,18.0,12500.0,17.97,18.02,17.97,18.0,12500.0
2005-07-25 15:25:00,18.01,18.05,18.0,18.04,6300.0,18.01,18.05,18.0,18.04,6300.0
2005-07-25 15:30:00,18.04,18.04,18.01,18.01,2600.0,18.04,18.04,18.01,18.01,2600.0
2005-07-25 15:35:00,18.02,18.03,18.01,18.02,9700.0,18.02,18.03,18.01,18.02,9700.0
2005-07-25 15:40:00,18.02,18.02,17.98,17.98,4600.0,18.02,18.02,17.98,17.98,4600.0
2005-07-25 15:45:00,17.99,17.99,17.98,17.98,4500.0,17.99,17.99,17.98,17.98,4500.0
2005-07-25 15:50:00,17.99,18.0,17.98,17.99,17000.0,17.99,18.0,17.98,17.99,17000.0
2005-07-25 15:55:00,17.99,18.0,17.94,17.95,30100.0,17.99,18.0,17.94,17.95,30100.0
2005-07-26 09:30:00,18.02,18.13,17.98,18.1,10100.0,18.02,18.13,17.98,18.1,10100.0
2005-07-26 09:35:00,18.1,18.17,18.03,18.13,17200.0,18.1,18.17,18.03,18.13,17200.0
2005-07-26 09:40:00,18.14,18.14,18.03,18.08,2000.0,18.14,18.14,18.03,18.08,2000.0
2005-07-26 09:45:00,18.07,18.13,18.07,18.08,2300.0,18.07,18.13,18.07,18.08,2300.0
2005-07-26 09:50:00,18.07,18.08,17.99,17.99,17000.0,18.07,18.08,17.99,17.99,17000.0
2005-07-26 09:55:00,18.0,18.01,17.99,18.0,9800.0,18.0,18.01,17.99,18.0,9800.0
2005-07-26 10:00:00,18.0,18.0,17.9,17.91,13400.0,18.0,18.0,17.9,17.91,13400.0
2005-07-26 10:05:00,17.89,17.89,17.88,17.89,1500.0,17.89,17.89,17.88,17.89,1500.0
2005-07-26 10:10:00,17.88,17.93,17.88,17.93,5400.0,17.88,17.93,17.88,17.93,5400.0
2005-07-26 10:15:00,17.94,17.95,17.92,17.94,9100.0,17.94,17.95,17.92,17.94,9100.0
2005-07-26 10:20:00,17.94,17.94,17.93,17.94,5700.0,17.94,17.94,17.93,17.94,5700.0
2005-07-26 10:25:00,17.94,17.94,17.89,17.89,3100.0,17.94,17.94,17.89,17.89,3100.0
2005-07-26 10:30:00,17.89,17.9,17.88,17.9,8300.0,17.89,17.9,17.88,17.9,8300.0
2005-07-26 10:35:00,17.89,17.9,17.88,17.89,2100.0,17.89,17.9,17.88,17.89,2100.0
2005-07-26 10:40:00,17.89,17.9,17.86,17.88,5000.0,17.89,17.9,17.86,17.88,5000.0
2005-07-26 10:45:00,17.88,17.88,17.82,17.84,7500.0,17.88,17.88,17.82,17.84,7500.0
2005-07-26 10:50:00,17.84,17.85,17.83,17.85,1100.0,17.84,17.85,17.83,17.85,1100.0
2005-07-26 10:55:00,17.85,17.87,17.84,17.85,5500.0,17.85,17.87,17.84,17.85,5500.0
2005-07-26 11:00:00,17.86,17.89,17.86,17.89,1500.0,17.86,17.89,17.86,17.89,1500.0
2005-07-26 11:05:00,17.87,17.88,17.87,17.88,600.0,17.87,17.88,17.87,17.88,600.0
2005-07-26 11:10:00,17.87,17.88,17.87,17.88,1300.0,17.87,17.88,17.87,17.88,1300.0
2005-07-26 11:15:00,17.88,17.89,17.88,17.88,1300.0,17.88,17.89,17.88,17.88,1300.0
2005-07-26 11:20:00,17.89,17.89,17.88,17.88,3100.0,17.89,17.89,17.88,17.88,3100.0
2005-07-26 11:25:00,17.89,17.89,17.88,17.88,4100.0,17.89,17.89,17.88,17.88,4100.0
2005-07-26 11:30:00,17.89,17.89,17.87,17.88,7800.0,17.89,17.89,17.87,17.88,7800.0
2005-07-26 11:35:00,17.84,17.88,17.83,17.86,3400.0,17.84,17.88,17.83,17.86,3400.0
2005-07-26 11:40:00,17.86,17.86,17.83,17.84,2100.0,17.86,17.86,17.83,17.84,2100.0
2005-07-26 11:45:00,17.84,17.84,17.8,17.81,5100.0,17.84,17.84,17.8,17.81,5100.0
2005-07-26 11:50:00,17.81,17.81,17.8,17.81,4700.0,17.81,17.81,17.8,17.81,4700.0
2005-07-26 11:55:00,17.8,17.84,17.75,17.83,13700.0,17.8,17.84,17.75,17.83,13700.0
2005-07-26 12:00:00,17.83,17.83,17.82,17.83,1700.0,17.83,17.83,17.82,17.83,1700.0
2005-07-26 12:05:00,17.83,17.83,17.79,17.82,2800.0,17.83,17.83,17.79,17.82,2800.0
2005-07-26 12:10:00,17.81,17.82,17.8,17.81,6100.0,17.81,17.82,17.8,17.81,6100.0
2005-07-26 12:15:00,17.78,17.79,17.74,17.78,6200.0,17.78,17.79,17.74,17.78,6200.0
2005-07-26 12:20:00,17.77,17.78,17.75,17.75,3000.0,17.77,17.78,17.75,17.75,3000.0
2005-07-26 12:25:00,17.75,17.75,17.7,17.72,2600.0,17.75,17.75,17.7,17.72,2600.0
2005-07-26 12:30:00,17.72,17.72,17.56,17.6,34800.0,17.72,17.72,17.56,17.6,34800.0
2005-07-26 12:35:00,17.62,17.65,17.6,17.65,7000.0,17.62,17.65,17.6,17.65,7000.0
2005-07-26 12:40:00,17.65,17.7,17.65,17.7,9300.0,17.65,17.7,17.65,17.7,9300.0
2005-07-26 12:45:00,17.71,17.76,17.71,17.76,4400.0,17.71,17.76,17.71,17.76,4400.0
2005-07-26 12:50:00,17.76,17.76,17.76,17.76,1000.0,17.76,17.76,17.76,17.76,1000.0
2005-07-26 12:55:00,17.76,17.76,17.75,17.76,5300.0,17.76,17.76,17.75,17.76,5300.0
2005-07-26 13:00:00,17.75,17.76,17.75,17.75,6100.0,17.75,17.76,17.75,17.75,6100.0
2005-07-26 13:05:00,17.76,17.76,17.75,17.76,1700.0,17.76,17.76,17.75,17.76,1700.0
2005-07-26 13:10:00,17.76,17.76,17.71,17.74,6500.0,17.76,17.76,17.71,17.74,6500.0
2005-07-26 13:15:00,17.75,17.78,17.75,17.76,1800.0,17.75,17.78,17.75,17.76,1800.0
2005-07-26 13:20:00,17.77,17.77,17.77,17.77,200.0,17.77,17.77,17.77,17.77,200.0
2005-07-26 13:25:00,17.77,17.78,17.77,17.77,600.0,17.77,17.78,17.77,17.77,600.0
2005-07-26 13:30:00,17.77,17.78,17.77,17.78,2600.0,17.77,17.78,17.77,17.78,2600.0
2005-07-26 13:35:00,17.78,17.8,17.77,17.8,2800.0,17.78,17.8,17.77,17.8,2800.0
2005-07-26 13:40:00,17.8,17.8,17.78,17.8,3700.0,17.8,17.8,17.78,17.8,3700.0
2005-07-26 13:45:00,17.8,17.85,17.79,17.8,11700.0,17.8,17.85,17.79,17.8,11700.0
2005-07-26 13:50:00,17.82,17.82,17.8,17.8,7700.0,17.82,17.82,17.8,17.8,7700.0
2005-07-26 13:55:00,17.8,17.8,17.79,17.8,3600.0,17.8,17.8,17.79,17.8,3600.0
2005-07-26 14:00:00,17.79,17.82,17.79,17.82,10200.0,17.79,17.82,17.79,17.82,10200.0
2005-07-26 14:05:00,17.81,17.82,17.8,17.82,3200.0,17.81,17.82,17.8,17.82,3200.0
2005-07-26 14:10:00,17.81,17.82,17.81,17.81,500.0,17.81,17.82,17.81,17.81,500.0
2005-07-26 14:15:00,17.82,17.82,17.82,17.82,1200.0,17.82,17.82,17.82,17.82,1200.0
2005-07-26 14:20:00,17.81,17.82,17.81,17.82,2000.0,17.81,17.82,17.81,17.82,2000.0
2005-07-26 14:25:00,17.82,17.82,17.81,17.81,1300.0,17.82,17.82,17.81,17.81,1300.0
2005-07-26 14:30:00,17.81,17.82,17.81,17.81,5300.0,17.81,17.82,17.81,17.81,5300.0
2005-07-26 14:35:00,17.81,17.81,17.75,17.77,23800.0,17.81,17.81,17.75,17.77,23800.0
2005-07-26 14:40:00,17.77,17.77,17.69,17.7,13400.0,17.77,17.77,17.69,17.7,13400.0
2005-07-26 14:45:00,17.7,17.75,17.7,17.75,5800.0,17.7,17.75,17.7,17.75,5800.0
2005-07-26 14:50:00,17.75,17.75,17.73,17.73,3000.0,17.75,17.75,17.73,17.73,3000.0
2005-07-26 14:55:00,17.74,17.74,17.73,17.73,2800.0,17.74,17.74,17.73,17.73,2800.0
2005-07-26 15:00:00,17.74,17.75,17.73,17.74,3100.0,17.74,17.75,17.73,17.74,3100.0
2005-07-26 15:05:00,17.73,17.74,17.73,17.74,5200.0,17.73,17.74,17.73,17.74,5200.0
2005-07-26 15:10:00,17.75,17.75,17.74,17.75,2000.0,17.75,17.75,17.74,17.75,2000.0
2005-07-26 15:15:00,17.75,17.77,17.75,17.76,4600.0,17.75,17.77,17.75,17.76,4600.0
2005-07-26 15:20:00,17.76,17.77,17.75,17.75,18100.0,17.76,17.77,17.75,17.75,18100.0
2005-07-26 15:25:00,17.75,17.75,17.68,17.72,19800.0,17.75,17.75,17.68,17.72,19800.0
2005-07-26 15:30:00,17.72,17.78,17.72,17.76,7300.0,17.72,17.78,17.72,17.76,7300.0
2005-07-26 15:35:00,17.77,17.8,17.77,17.8,6400.0,17.77,17.8,17.77,17.8,6400.0
2005-07-26 15:40:00,17.8,17.81,17.79,17.81,4100.0,17.8,17.81,17.79,17.81,4100.0
2005-07-26 15:45:00,17.8,17.88,17.8,17.87,12300.0,17.8,17.88,17.8,17.87,12300.0
2005-07-26 15:50:00,17.88,17.9,17.85,17.85,17700.0,17.88,17.9,17.85,17.85,17700.0
2005-07-26 15:55:00,17.86,17.86,17.81,17.82,39900.0,17.86,17.86,17.81,17.82,39900.0
2005-07-27 09:30:00,17.9,17.99,17.82,17.95,7600.0,17.9,17.99,17.82,17.95,7600.0
2005-07-27 09:35:00,17.98,17.98,17.84,17.85,6000.0,17.98,17.98,17.84,17.85,6000.0
2005-07-27 09:40:00,17.89,17.95,17.87,17.93,2100.0,17.89,17.95,17.87,17.93,2100.0
2005-07-27 09:45:00,17.94,17.95,17.81,17.84,45000.0,17.94,17.95,17.81,17.84,45000.0
2005-07-27 09:50:00,17.85,17.85,17.83,17.83,2600.0,17.85,17.85,17.83,17.83,2600.0
2005-07-27 09:55:00,17.83,18.0,17.83,17.91,24800.0,17.83,18.0,17.83,17.91,24800.0
2005-07-27 10:00:00,17.89,17.89,17.68,17.7,8900.0,17.89,17.89,17.68,17.7,8900.0
2005-07-27 10:05:00,17.68,17.75,17.68,17.73,3100.0,17.68,17.75,17.68,17.73,3100.0
2005-07-27 10:10:00,17.75,17.75,17.7,17.7,9100.0,17.75,17.75,17.7,17.7,9100.0
2005-07-27 10:15:00,17.7,17.7,17.66,17.69,3700.0,17.7,17.7,17.66,17.69,3700.0
2005-07-27 10:20:00,17.7,17.7,17.67,17.67,7300.0,17.7,17.7,17.67,17.67,7300.0
2005-07-27 10:25:00,17.68,17.68,17.63,17.63,3900.0,17.68,17.68,17.63,17.63,3900.0
2005-07-27 10:30:00,17.64,17.65,17.62,17.65,11500.0,17.64,17.65,17.62,17.65,11500.0
2005-07-27 10:35:00,17.66,17.71,17.66,17.69,12900.0,17.66,17.71,17.66,17.69,12900.0
2005-07-27 10:40:00,17.69,17.78,17.69,17.74,14300.0,17.69,17.78,17.69,17.74,14300.0
2005-07-27 10:45:00,17.75,17.81,17.74,17.79,16600.0,17.75,17.81,17.74,17.79,16600.0
2005-07-27 10:50:00,17.8,17.81,17.77,17.8,2600.0,17.8,17.81,17.77,17.8,2600.0
2005-07-27 10:55:00,17.79,17.81,17.79,17.8,4700.0,17.79,17.81,17.79,17.8,4700.0
2005-07-27 11:00:00,17.8,17.81,17.8,17.81,1500.0,17.8,17.81,17.8,17.81,1500.0
2005-07-27 11:05:00,17.81,17.86,17.81,17.83,9400.0,17.81,17.86,17.81,17.83,9400.0
2005-07-27 11:10:00,17.83,17.83,17.81,17.81,3000.0,17.83,17.83,17.81,17.81,3000.0
2005-07-27 11:15:00,17.82,17.83,17.81,17.82,2900.0,17.82,17.83,17.81,17.82,2900.0
2005-07-27 11:20:00,17.82,17.84,17.82,17.82,7500.0,17.82,17.84,17.82,17.82,7500.0
2005-07-27 11:25:00,17.83,17.83,17.82,17.82,143600.0,17.83,17.83,17.82,17.82,143600.0
2005-07-27 11:30:00,17.82,17.84,17.8,17.8,80500.0,17.82,17.84,17.8,17.8,80500.0
2005-07-27 11:35:00,17.82,17.84,17.81,17.84,12200.0,17.82,17.84,17.81,17.84,12200.0
2005-07-27 11:40:00,17.84,17.86,17.82,17.86,6000.0,17.84,17.86,17.82,17.86,6000.0
2005-07-27 11:45:00,17.85,17.86,17.84,17.86,10900.0,17.85,17.86,17.84,17.86,10900.0
2005-07-27 11:50:00,17.86,17.86,17.82,17.85,6600.0,17.86,17.86,17.82,17.85,6600.0
2005-07-27 11:55:00,17.85,17.87,17.85,17.87,1900.0,17.85,17.87,17.85,17.87,1900.0
2005-07-27 12:00:00,17.87,17.92,17.87,17.92,8400.0,17.87,17.92,17.87,17.92,8400.0
2005-07-27 12:05:00,17.92,18.0,17.92,18.0,7400.0,17.92,18.0,17.92,18.0,7400.0
2005-07-27 12:10:00,18.0,18.05,17.99,18.04,10300.0,18.0,18.05,17.99,18.04,10300.0
2005-07-27 12:15:00,18.06,18.08,18.04,18.08,12000.0,18.06,18.08,18.04,18.08,12000.0
2005-07-27 12:20:00,18.08,18.13,18.07,18.11,8000.0,18.08,18.13,18.07,18.11,8000.0
2005-07-27 12:25:00,18.11,18.12,18.11,18.11,5500.0,18.11,18.12,18.11,18.11,5500.0
2005-07-27 12:30:00,18.11,18.11,18.09,18.09,11200.0,18.11,18.11,18.09,18.09,11200.0
2005-07-27 12:35:00,18.08,18.08,18.02,18.04,5100.0,18.08,18.08,18.02,18.04,5100.0
2005-07-27 12:40:00,18.04,18.05,18.04,18.05,2900.0,18.04,18.05,18.04,18.05,2900.0
2005-07-27 12:45:00,18.04,18.08,18.04,18.07,2500.0,18.04,18.08,18.04,18.07,2500.0
2005-07-27 12:50:00,18.08,18.09,18.03,18.04,11200.0,18.08,18.09,18.03,18.04,11200.0
2005-07-27 12:55:00,18.04,18.05,18.03,18.03,3600.0,18.04,18.05,18.03,18.03,3600.0
2005-07-27 13:00:00,18.04,18.04,18.03,18.04,1200.0,18.04,18.04,18.03,18.04,1200.0
2005-07-27 13:05:00,18.03,18.03,18.0,18.02,10900.0,18.03,18.03,18.0,18.02,10900.0
2005-07-27 13:10:00,18.01,18.01,18.0,18.0,800.0,18.01,18.01,18.0,18.0,800.0
2005-07-27 13:15:00,18.0,18.0,17.99,18.0,11300.0,18.0,18.0,17.99,18.0,11300.0
2005-07-27 13:20:00,18.0,18.0,18.0,18.0,1400.0,18.0,18.0,18.0,18.0,1400.0
2005-07-27 13:25:00,18.0,18.0,17.99,18.0,4400.0,18.0,18.0,17.99,18.0,4400.0
2005-07-27 13:30:00,18.0,18.03,17.99,18.03,4500.0,18.0,18.03,17.99,18.03,4500.0
2005-07-27 13:35:00,18.03,18.07,18.03,18.03,13000.0,18.03,18.07,18.03,18.03,13000.0
2005-07-27 13:40:00,18.03,18.03,18.02,18.02,11100.0,18.03,18.03,18.02,18.02,11100.0
2005-07-27 13:45:00,18.02,18.02,18.02,18.02,4500.0,18.02,18.02,18.02,18.02,4500.0
2005-07-27 13:50:00,18.03,18.03,18.02,18.02,3100.0,18.03,18.03,18.02,18.02,3100.0
2005-07-27 13:55:00,18.03,18.05,18.02,18.05,3900.0,18.03,18.05,18.02,18.05,3900.0
2005-07-27 14:00:00,18.06,18.1,18.04,18.1,10600.0,18.06,18.1,18.04,18.1,10600.0
2005-07-27 14:05:00,18.11,18.13,18.07,18.07,7500.0,18.11,18.13,18.07,18.07,7500.0
2005-07-27 14:10:00,18.09,18.12,18.09,18.12,3300.0,18.09,18.12,18.09,18.12,3300.0
2005-07-27 14:15:00,18.12,18.13,18.11,18.12,8100.0,18.12,18.13,18.11,18.12,8100.0
2005-07-27 14:20:00,18.12,18.14,18.12,18.14,5900.0,18.12,18.14,18.12,18.14,5900.0
2005-07-27 14:25:00,18.14,18.16,18.09,18.09,12100.0,18.14,18.16,18.09,18.09,12100.0
2005-07-27 14:30:00,18.1,18.12,18.09,18.11,11400.0,18.1,18.12,18.09,18.11,11400.0
2005-07-27 14:35:00,18.11,18.12,18.1,18.1,5600.0,18.11,18.12,18.1,18.1,5600.0
2005-07-27 14:40:00,18.11,18.11,17.98,18.0,15400.0,18.11,18.11,17.98,18.0,15400.0
2005-07-27 14:45:00,18.0,18.0,17.98,18.0,6000.0,18.0,18.0,17.98,18.0,6000.0
2005-07-27 14:50:00,17.99,18.0,17.98,17.98,6100.0,17.99,18.0,17.98,17.98,6100.0
2005-07-27 14:55:00,17.98,17.99,17.98,17.98,2600.0,17.98,17.99,17.98,17.98,2600.0
2005-07-27 15:00:00,17.99,18.0,17.97,18.0,2800.0,17.99,18.0,17.97,18.0,2800.0
2005-07-27 15:05:00,18.0,18.0,17.99,17.99,14400.0,18.0,18.0,17.99,17.99,14400.0
2005-07-27 15:10:00,18.0,18.0,17.99,18.0,1200.0,18.0,18.0,17.99,18.0,1200.0
2005-07-27 15:15:00,18.0,18.0,17.99,17.99,5100.0,18.0,18.0,17.99,17.99,5100.0
2005-07-27 15:20:00,17.99,17.99,17.97,17.99,11000.0,17.99,17.99,17.97,17.99,11000.0
2005-07-27 15:25:00,17.99,17.99,17.94,17.95,16400.0,17.99,17.99,17.94,17.95,16400.0
2005-07-27 15:30:00,17.96,17.98,17.95,17.98,8700.0,17.96,17.98,17.95,17.98,8700.0
2005-07-27 15:35:00,17.98,18.06,17.96,18.06,13500.0,17.98,18.06,17.96,18.06,13500.0
2005-07-27 15:40:00,18.06,18.1,18.05,18.08,5200.0,18.06,18.1,18.05,18.08,5200.0
2005-07-27 15:45:00,18.08,18.1,18.07,18.07,6600.0,18.08,18.1,18.07,18.07,6600.0
2005-07-27 15:50:00,18.08,18.08,18.06,18.06,3000.0,18.08,18.08,18.06,18.06,3000.0
2005-07-27 15:55:00,18.07,18.07,18.01,18.05,37900.0,18.07,18.07,18.01,18.05,37900.0
2005-07-28 09:30:00,18.0,18.04,17.96,17.97,12500.0,18.0,18.04,17.96,17.97,12500.0
2005-07-28 09:35:00,17.96,18.01,17.95,18.01,6800.0,17.96,18.01,17.95,18.01,6800.0
2005-07-28 09:40:00,18.0,18.05,18.0,18.05,5300.0,18.0,18.05,18.0,18.05,5300.0
2005-07-28 09:45:00,18.05,18.09,18.05,18.09,13500.0,18.05,18.09,18.05,18.09,13500.0
2005-07-28 09:50:00,18.11,18.19,18.11,18.19,9100.0,18.11,18.19,18.11,18.19,9100.0
2005-07-28 09:55:00,18.18,18.21,18.16,18.18,5900.0,18.18,18.21,18.16,18.18,5900.0
2005-07-28 10:00:00,18.18,18.19,18.18,18.18,5600.0,18.18,18.19,18.18,18.18,5600.0
2005-07-28 10:05:00,18.18,18.18,18.12,18.15,8800.0,18.18,18.18,18.12,18.15,8800.0
2005-07-28 10:10:00,18.13,18.17,18.12,18.16,5400.0,18.13,18.17,18.12,18.16,5400.0
2005-07-28 10:15:00,18.14,18.14,17.98,18.03,15400.0,18.14,18.14,17.98,18.03,15400.0
2005-07-28 10:20:00,18.03,18.05,18.03,18.04,5800.0,18.03,18.05,18.03,18.04,5800.0
2005-07-28 10:25:00,18.03,18.11,18.03,18.11,3000.0,18.03,18.11,18.03,18.11,3000.0
2005-07-28 10:30:00,18.12,18.13,18.09,18.13,8800.0,18.12,18.13,18.09,18.13,8800.0
2005-07-28 10:35:00,18.13,18.18,18.13,18.17,900.0,18.13,18.18,18.13,18.17,900.0
2005-07-28 10:40:00,18.19,18.24,18.17,18.2,12400.0,18.19,18.24,18.17,18.2,12400.0
2005-07-28 10:45:00,18.2,18.21,18.2,18.2,3000.0,18.2,18.21,18.2,18.2,3000.0
2005-07-28 10:50:00,18.21,18.23,18.2,18.2,1600.0,18.21,18.23,18.2,18.2,1600.0
2005-07-28 10:55:00,18.21,18.22,18.21,18.21,2600.0,18.21,18.22,18.21,18.21,2600.0
2005-07-28 11:00:00,18.21,18.22,18.18,18.18,3900.0,18.21,18.22,18.18,18.18,3900.0
2005-07-28 11:05:00,18.18,18.19,18.18,18.18,1600.0,18.18,18.19,18.18,18.18,1600.0
2005-07-28 11:10:00,18.19,18.19,18.18,18.18,4700.0,18.19,18.19,18.18,18.18,4700.0
2005-07-28 11:15:00,18.18,18.18,18.15,18.15,1900.0,18.18,18.18,18.15,18.15,1900.0
2005-07-28 11:20:00,18.15,18.18,18.13,18.14,1300.0,18.15,18.18,18.13,18.14,1300.0
2005-07-28 11:25:00,18.11,18.11,18.09,18.09,1700.0,18.11,18.11,18.09,18.09,1700.0
2005-07-28 11:30:00,18.09,18.14,18.09,18.1,2300.0,18.09,18.14,18.09,18.1,2300.0
2005-07-28 11:35:00,18.09,18.14,18.08,18.11,6200.0,18.09,18.14,18.08,18.11,6200.0
2005-07-28 11:40:00,18.12,18.2,18.11,18.19,10000.0,18.12,18.2,18.11,18.19,10000.0
2005-07-28 11:45:00,18.18,18.2,18.16,18.2,2500.0,18.18,18.2,18.16,18.2,2500.0
2005-07-28 11:50:00,18.19,18.19,18.18,18.18,1000.0,18.19,18.19,18.18,18.18,1000.0
2005-07-28 11:55:00,18.19,18.19,18.18,18.18,1400.0,18.19,18.19,18.18,18.18,1400.0
2005-07-28 12:00:00,18.18,18.19,18.18,18.18,800.0,18.18,18.19,18.18,18.18,800.0
2005-07-28 12:05:00,18.18,18.19,18.18,18.18,4000.0,18.18,18.19,18.18,18.18,4000.0
2005-07-28 12:10:00,18.19,18.19,18.18,18.18,1000.0,18.19,18.19,18.18,18.18,1000.0
2005-07-28 12:15:00,18.18,18.19,18.18,18.18,1000.0,18.18,18.19,18.18,18.18,1000.0
2005-07-28 12:20:00,18.18,18.18,18.18,18.18,200.0,18.18,18.18,18.18,18.18,200.0
2005-07-28 12:25:00,18.18,18.18,18.17,18.17,600.0,18.18,18.18,18.17,18.17,600.0
2005-07-28 12:30:00,18.16,18.16,18.16,18.16,100.0,18.16,18.16,18.16,18.16,100.0
2005-07-28 12:35:00,18.15,18.15,18.13,18.13,1100.0,18.15,18.15,18.13,18.13,1100.0
2005-07-28 12:40:00,18.13,18.13,18.13,18.13,500.0,18.13,18.13,18.13,18.13,500.0
2005-07-28 12:45:00,18.13,18.13,18.13,18.13,700.0,18.13,18.13,18.13,18.13,700.0
2005-07-28 12:50:00,18.13,18.14,18.13,18.13,1200.0,18.13,18.14,18.13,18.13,1200.0
2005-07-28 12:55:00,18.13,18.13,18.13,18.13,900.0,18.13,18.13,18.13,18.13,900.0
2005-07-28 13:00:00,18.13,18.13,18.13,18.13,600.0,18.13,18.13,18.13,18.13,600.0
2005-07-28 13:05:00,18.13,18.14,18.13,18.13,1500.0,18.13,18.14,18.13,18.13,1500.0
2005-07-28 13:10:00,18.13,18.14,18.13,18.13,2300.0,18.13,18.14,18.13,18.13,2300.0
2005-07-28 13:15:00,18.13,18.13,18.13,18.13,300.0,18.13,18.13,18.13,18.13,300.0
2005-07-28 13:20:00,18.13,18.15,18.13,18.14,14600.0,18.13,18.15,18.13,18.14,14600.0
2005-07-28 13:25:00,18.14,18.15,18.14,18.15,7100.0,18.14,18.15,18.14,18.15,7100.0
2005-07-28 13:30:00,18.16,18.16,18.14,18.15,6200.0,18.16,18.16,18.14,18.15,6200.0
2005-07-28 13:35:00,18.15,18.15,18.15,18.15,300.0,18.15,18.15,18.15,18.15,300.0
2005-07-28 13:40:00,18.15,18.15,18.15,18.15,100.0,18.15,18.15,18.15,18.15,100.0
2005-07-28 13:45:00,18.14,18.15,18.14,18.14,1100.0,18.14,18.15,18.14,18.14,1100.0
2005-07-28 13:50:00,18.15,18.15,18.14,18.14,1000.0,18.15,18.15,18.14,18.14,1000.0
2005-07-28 13:55:00,18.15,18.19,18.15,18.18,7500.0,18.15,18.19,18.15,18.18,7500.0
2005-07-28 14:00:00,18.18,18.18,18.18,18.18,4300.0,18.18,18.18,18.18,18.18,4300.0
2005-07-28 14:05:00,18.18,18.18,18.12,18.17,2900.0,18.18,18.18,18.12,18.17,2900.0
2005-07-28 14:10:00,18.18,18.18,18.17,18.17,1300.0,18.18,18.18,18.17,18.17,1300.0
2005-07-28 14:15:00,18.18,18.18,18.14,18.14,2600.0,18.18,18.18,18.14,18.14,2600.0
2005-07-28 14:20:00,18.14,18.15,18.14,18.14,1600.0,18.14,18.15,18.14,18.14,1600.0
2005-07-28 14:25:00,18.14,18.2,18.14,18.2,9400.0,18.14,18.2,18.14,18.2,9400.0
2005-07-28 14:30:00,18.2,18.22,18.2,18.22,2400.0,18.2,18.22,18.2,18.22,2400.0
2005-07-28 14:35:00,18.23,18.24,18.22,18.24,2900.0,18.23,18.24,18.22,18.24,2900.0
2005-07-28 14:40:00,18.23,18.25,18.22,18.24,5400.0,18.23,18.25,18.22,18.24,5400.0
2005-07-28 14:45:00,18.24,18.25,18.24,18.24,4700.0,18.24,18.25,18.24,18.24,4700.0
2005-07-28 14:50:00,18.24,18.25,18.23,18.23,800.0,18.24,18.25,18.23,18.23,800.0
2005-07-28 14:55:00,18.23,18.23,18.22,18.23,1500.0,18.23,18.23,18.22,18.23,1500.0
2005-07-28 15:00:00,18.22,18.22,18.21,18.21,1800.0,18.22,18.22,18.21,18.21,1800.0
2005-07-28 15:05:00,18.21,18.21,18.2,18.2,1100.0,18.21,18.21,18.2,18.2,1100.0
2005-07-28 15:10:00,18.2,18.2,18.19,18.19,800.0,18.2,18.2,18.19,18.19,800.0
2005-07-28 15:15:00,18.2,18.22,18.2,18.22,2400.0,18.2,18.22,18.2,18.22,2400.0
2005-07-28 15:20:00,18.21,18.24,18.21,18.24,3600.0,18.21,18.24,18.21,18.24,3600.0
2005-07-28 15:25:00,18.24,18.24,18.23,18.23,4500.0,18.24,18.24,18.23,18.23,4500.0
2005-07-28 15:30:00,18.23,18.24,18.23,18.23,3800.0,18.23,18.24,18.23,18.23,3800.0
2005-07-28 15:35:00,18.22,18.22,18.19,18.19,2900.0,18.22,18.22,18.19,18.19,2900.0
2005-07-28 15:40:00,18.19,18.19,18.18,18.18,1600.0,18.19,18.19,18.18,18.18,1600.0
2005-07-28 15:45:00,18.18,18.24,18.18,18.23,10300.0,18.18,18.24,18.18,18.23,10300.0
2005-07-28 15:50:00,18.22,18.23,18.2,18.21,11400.0,18.22,18.23,18.2,18.21,11400.0
2005-07-28 15:55:00,18.21,18.23,18.2,18.23,14200.0,18.21,18.23,18.2,18.23,14200.0
2005-07-29 09:30:00,18.18,18.3,18.16,18.27,6700.0,18.18,18.3,18.16,18.27,6700.0
2005-07-29 09:35:00,18.29,18.35,18.29,18.35,13100.0,18.29,18.35,18.29,18.35,13100.0
2005-07-29 09:40:00,18.35,18.36,18.34,18.34,1300.0,18.35,18.36,18.34,18.34,1300.0
2005-07-29 09:45:00,18.34,18.38,18.34,18.36,6100.0,18.34,18.38,18.34,18.36,6100.0
2005-07-29 09:50:00,18.37,18.37,18.3,18.3,4900.0,18.37,18.37,18.3,18.3,4900.0
2005-07-29 09:55:00,18.31,18.38,18.31,18.36,117500.0,18.31,18.38,18.31,18.36,117500.0
2005-07-29 10:00:00,18.36,18.43,18.36,18.36,16400.0,18.36,18.43,18.36,18.36,16400.0
2005-07-29 10:05:00,18.37,18.43,18.37,18.42,119100.0,18.37,18.43,18.37,18.42,119100.0
2005-07-29 10:10:00,18.43,18.44,18.42,18.42,3300.0,18.43,18.44,18.42,18.42,3300.0
2005-07-29 10:15:00,18.44,18.46,18.4,18.4,19700.0,18.44,18.46,18.4,18.4,19700.0
2005-07-29 10:20:00,18.4,18.48,18.39,18.44,12900.0,18.4,18.48,18.39,18.44,12900.0
2005-07-29 10:25:00,18.44,18.44,18.36,18.37,6900.0,18.44,18.44,18.36,18.37,6900.0
2005-07-29 10:30:00,18.37,18.39,18.37,18.37,12400.0,18.37,18.39,18.37,18.37,12400.0
2005-07-29 10:35:00,18.37,18.38,18.35,18.36,24300.0,18.37,18.38,18.35,18.36,24300.0
2005-07-29 10:40:00,18.36,18.36,18.25,18.29,8600.0,18.36,18.36,18.25,18.29,8600.0
2005-07-29 10:45:00,18.29,18.38,18.29,18.3,7900.0,18.29,18.38,18.29,18.3,7900.0
2005-07-29 10:50:00,18.31,18.32,18.3,18.32,2000.0,18.31,18.32,18.3,18.32,2000.0
2005-07-29 10:55:00,18.31,18.36,18.31,18.35,9200.0,18.31,18.36,18.31,18.35,9200.0
2005-07-29 11:00:00,18.35,18.38,18.34,18.36,31100.0,18.35,18.38,18.34,18.36,31100.0
2005-07-29 11:05:00,18.36,18.36,18.28,18.31,22200.0,18.36,18.36,18.28,18.31,22200.0
2005-07-29 11:10:00,18.3,18.37,18.3,18.36,5800.0,18.3,18.37,18.3,18.36,5800.0
2005-07-29 11:15:00,18.36,18.38,18.35,18.35,48600.0,18.36,18.38,18.35,18.35,48600.0
2005-07-29 11:20:00,18.36,18.36,18.31,18.31,11200.0,18.36,18.36,18.31,18.31,11200.0
2005-07-29 11:25:00,18.31,18.31,18.27,18.28,4400.0,18.31,18.31,18.27,18.28,4400.0
2005-07-29 11:30:00,18.28,18.31,18.28,18.3,3000.0,18.28,18.31,18.28,18.3,3000.0
2005-07-29 11:35:00,18.3,18.31,18.3,18.3,4300.0,18.3,18.31,18.3,18.3,4300.0
2005-07-29 11:40:00,18.31,18.34,18.31,18.34,9000.0,18.31,18.34,18.31,18.34,9000.0
2005-07-29 11:45:00,18.34,18.35,18.3,18.3,10600.0,18.34,18.35,18.3,18.3,10600.0
2005-07-29 11:50:00,18.3,18.33,18.29,18.29,11900.0,18.3,18.33,18.29,18.29,11900.0
2005-07-29 11:55:00,18.29,18.29,18.28,18.28,3000.0,18.29,18.29,18.28,18.28,3000.0
2005-07-29 12:00:00,18.29,18.32,18.28,18.3,7600.0,18.29,18.32,18.28,18.3,7600.0
2005-07-29 12:05:00,18.31,18.32,18.31,18.31,4200.0,18.31,18.32,18.31,18.31,4200.0
2005-07-29 12:10:00,18.31,18.32,18.29,18.29,6100.0,18.31,18.32,18.29,18.29,6100.0
2005-07-29 12:15:00,18.28,18.29,18.28,18.29,2500.0,18.28,18.29,18.28,18.29,2500.0
2005-07-29 12:20:00,18.29,18.31,18.29,18.3,6000.0,18.29,18.31,18.29,18.3,6000.0
2005-07-29 12:25:00,18.3,18.34,18.3,18.32,3200.0,18.3,18.34,18.3,18.32,3200.0
2005-07-29 12:30:00,18.32,18.36,18.32,18.35,8100.0,18.32,18.36,18.32,18.35,8100.0
2005-07-29 12:35:00,18.35,18.36,18.32,18.32,9300.0,18.35,18.36,18.32,18.32,9300.0
2005-07-29 12:40:00,18.33,18.35,18.32,18.35,12400.0,18.33,18.35,18.32,18.35,12400.0
2005-07-29 12:45:00,18.35,18.36,18.3,18.3,6800.0,18.35,18.36,18.3,18.3,6800.0
2005-07-29 12:50:00,18.31,18.34,18.3,18.34,4000.0,18.31,18.34,18.3,18.34,4000.0
2005-07-29 12:55:00,18.35,18.38,18.32,18.38,5100.0,18.35,18.38,18.32,18.38,5100.0
2005-07-29 13:00:00,18.38,18.39,18.37,18.37,3200.0,18.38,18.39,18.37,18.37,3200.0
2005-07-29 13:05:00,18.37,18.39,18.35,18.37,5100.0,18.37,18.39,18.35,18.37,5100.0
2005-07-29 13:10:00,18.37,18.39,18.37,18.37,4800.0,18.37,18.39,18.37,18.37,4800.0
2005-07-29 13:15:00,18.39,18.39,18.37,18.37,900.0,18.39,18.39,18.37,18.37,900.0
2005-07-29 13:20:00,18.37,18.39,18.37,18.39,1600.0,18.37,18.39,18.37,18.39,1600.0
2005-07-29 13:25:00,18.38,18.39,18.37,18.37,2600.0,18.38,18.39,18.37,18.37,2600.0
2005-07-29 13:30:00,18.37,18.37,18.37,18.37,1300.0,18.37,18.37,18.37,18.37,1300.0
2005-07-29 13:35:00,18.37,18.38,18.37,18.37,5100.0,18.37,18.38,18.37,18.37,5100.0
2005-07-29 13:40:00,18.37,18.39,18.37,18.38,1600.0,18.37,18.39,18.37,18.38,1600.0
2005-07-29 13:45:00,18.39,18.4,18.38,18.39,3000.0,18.39,18.4,18.38,18.39,3000.0
2005-07-29 13:50:00,18.39,18.39,18.39,18.39,1000.0,18.39,18.39,18.39,18.39,1000.0
2005-07-29 13:55:00,18.39,18.43,18.38,18.43,12400.0,18.39,18.43,18.38,18.43,12400.0
2005-07-29 14:00:00,18.43,18.48,18.43,18.46,9400.0,18.43,18.48,18.43,18.46,9400.0
2005-07-29 14:05:00,18.47,18.47,18.41,18.45,11100.0,18.47,18.47,18.41,18.45,11100.0
2005-07-29 14:10:00,18.46,18.49,18.45,18.47,12100.0,18.46,18.49,18.45,18.47,12100.0
2005-07-29 14:15:00,18.47,18.5,18.47,18.49,4900.0,18.47,18.5,18.47,18.49,4900.0
2005-07-29 14:20:00,18.49,18.49,18.47,18.47,4300.0,18.49,18.49,18.47,18.47,4300.0
2005-07-29 14:25:00,18.47,18.48,18.43,18.44,9000.0,18.47,18.48,18.43,18.44,9000.0
2005-07-29 14:30:00,18.43,18.45,18.42,18.43,2900.0,18.43,18.45,18.42,18.43,2900.0
2005-07-29 14:35:00,18.44,18.46,18.42,18.46,8500.0,18.44,18.46,18.42,18.46,8500.0
2005-07-29 14:40:00,18.45,18.46,18.45,18.46,1700.0,18.45,18.46,18.45,18.46,1700.0
2005-07-29 14:45:00,18.45,18.46,18.45,18.46,4800.0,18.45,18.46,18.45,18.46,4800.0
2005-07-29 14:50:00,18.45,18.46,18.45,18.45,3400.0,18.45,18.46,18.45,18.45,3400.0
2005-07-29 14:55:00,18.44,18.44,18.43,18.43,1600.0,18.44,18.44,18.43,18.43,1600.0
2005-07-29 15:00:00,18.43,18.43,18.37,18.37,4600.0,18.43,18.43,18.37,18.37,4600.0
2005-07-29 15:05:00,18.37,18.37,18.36,18.36,8600.0,18.37,18.37,18.36,18.36,8600.0
2005-07-29 15:10:00,18.37,18.45,18.37,18.44,22700.0,18.37,18.45,18.37,18.44,22700.0
2005-07-29 15:15:00,18.44,18.44,18.42,18.43,11400.0,18.44,18.44,18.42,18.43,11400.0
2005-07-29 15:20:00,18.43,18.44,18.42,18.42,4000.0,18.43,18.44,18.42,18.42,4000.0
2005-07-29 15:25:00,18.43,18.43,18.41,18.41,2100.0,18.43,18.43,18.41,18.41,2100.0
2005-07-29 15:30:00,18.41,18.41,18.37,18.39,9500.0,18.41,18.41,18.37,18.39,9500.0
2005-07-29 15:35:00,18.39,18.43,18.39,18.43,4100.0,18.39,18.43,18.39,18.43,4100.0
2005-07-29 15:40:00,18.43,18.43,18.39,18.39,5300.0,18.43,18.43,18.39,18.39,5300.0
2005-07-29 15:45:00,18.4,18.44,18.38,18.44,23100.0,18.4,18.44,18.38,18.44,23100.0
2005-07-29 15:50:00,18.44,18.48,18.44,18.48,21200.0,18.44,18.48,18.44,18.48,21200.0
2005-07-29 15:55:00,18.48,18.53,18.47,18.5,73600.0,18.48,18.53,18.47,18.5,73600.0
2005-08-01 09:30:00,18.54,18.55,18.41,18.49,36800.0,18.54,18.55,18.41,18.49,36800.0
2005-08-01 09:35:00,18.49,18.49,18.45,18.47,8800.0,18.49,18.49,18.45,18.47,8800.0
2005-08-01 09:40:00,18.47,18.49,18.44,18.49,6300.0,18.47,18.49,18.44,18.49,6300.0
2005-08-01 09:45:00,18.49,18.49,18.44,18.46,68600.0,18.49,18.49,18.44,18.46,68600.0
2005-08-01 09:50:00,18.46,18.6,18.46,18.55,22600.0,18.46,18.6,18.46,18.55,22600.0
2005-08-01 09:55:00,18.55,18.56,18.51,18.55,13800.0,18.55,18.56,18.51,18.55,13800.0
2005-08-01 10:00:00,18.56,18.58,18.55,18.55,10100.0,18.56,18.58,18.55,18.55,10100.0
2005-08-01 10:05:00,18.55,18.62,18.5,18.6,19000.0,18.55,18.62,18.5,18.6,19000.0
2005-08-01 10:10:00,18.58,18.65,18.58,18.65,17900.0,18.58,18.65,18.58,18.65,17900.0
2005-08-01 10:15:00,18.64,18.67,18.62,18.66,13800.0,18.64,18.67,18.62,18.66,13800.0
2005-08-01 10:20:00,18.66,18.71,18.65,18.69,13300.0,18.66,18.71,18.65,18.69,13300.0
2005-08-01 10:25:00,18.7,18.78,18.7,18.77,26000.0,18.7,18.78,18.7,18.77,26000.0
2005-08-01 10:30:00,18.77,18.78,18.73,18.73,18600.0,18.77,18.78,18.73,18.73,18600.0
2005-08-01 10:35:00,18.73,18.75,18.72,18.73,37500.0,18.73,18.75,18.72,18.73,37500.0
2005-08-01 10:40:00,18.73,18.74,18.68,18.72,16600.0,18.73,18.74,18.68,18.72,16600.0
2005-08-01 10:45:00,18.73,18.74,18.69,18.71,24400.0,18.73,18.74,18.69,18.71,24400.0
2005-08-01 10:50:00,18.71,18.71,18.68,18.69,14800.0,18.71,18.71,18.68,18.69,14800.0
2005-08-01 10:55:00,18.68,18.7,18.67,18.68,13400.0,18.68,18.7,18.67,18.68,13400.0
2005-08-01 11:00:00,18.68,18.68,18.62,18.63,8300.0,18.68,18.68,18.62,18.63,8300.0
2005-08-01 11:05:00,18.62,18.66,18.61,18.66,7000.0,18.62,18.66,18.61,18.66,7000.0
2005-08-01 11:10:00,18.64,18.66,18.63,18.63,8000.0,18.64,18.66,18.63,18.63,8000.0
2005-08-01 11:15:00,18.64,18.64,18.53,18.57,11200.0,18.64,18.64,18.53,18.57,11200.0
2005-08-01 11:20:00,18.57,18.58,18.51,18.53,8600.0,18.57,18.58,18.51,18.53,8600.0
2005-08-01 11:25:00,18.54,18.56,18.53,18.56,4200.0,18.54,18.56,18.53,18.56,4200.0
2005-08-01 11:30:00,18.55,18.57,18.55,18.56,4300.0,18.55,18.57,18.55,18.56,4300.0
2005-08-01 11:35:00,18.56,18.56,18.55,18.55,1800.0,18.56,18.56,18.55,18.55,1800.0
2005-08-01 11:40:00,18.56,18.59,18.55,18.59,4800.0,18.56,18.59,18.55,18.59,4800.0
2005-08-01 11:45:00,18.57,18.62,18.57,18.62,4000.0,18.57,18.62,18.57,18.62,4000.0
2005-08-01 11:50:00,18.62,18.62,18.6,18.6,1800.0,18.62,18.62,18.6,18.6,1800.0
2005-08-01 11:55:00,18.6,18.63,18.6,18.62,1900.0,18.6,18.63,18.6,18.62,1900.0
2005-08-01 12:00:00,18.61,18.66,18.61,18.64,3200.0,18.61,18.66,18.61,18.64,3200.0
2005-08-01 12:05:00,18.66,18.67,18.64,18.66,2200.0,18.66,18.67,18.64,18.66,2200.0
2005-08-01 12:10:00,18.67,18.67,18.65,18.65,1900.0,18.67,18.67,18.65,18.65,1900.0
2005-08-01 12:15:00,18.66,18.7,18.65,18.69,12100.0,18.66,18.7,18.65,18.69,12100.0
2005-08-01 12:20:00,18.69,18.73,18.69,18.71,13200.0,18.69,18.73,18.69,18.71,13200.0
2005-08-01 12:25:00,18.71,18.74,18.71,18.73,5000.0,18.71,18.74,18.71,18.73,5000.0
2005-08-01 12:30:00,18.74,18.75,18.7,18.7,7600.0,18.74,18.75,18.7,18.7,7600.0
2005-08-01 12:35:00,18.69,18.7,18.69,18.69,2500.0,18.69,18.7,18.69,18.69,2500.0
2005-08-01 12:40:00,18.69,18.69,18.69,18.69,3500.0,18.69,18.69,18.69,18.69,3500.0
2005-08-01 12:45:00,18.69,18.69,18.65,18.66,14600.0,18.69,18.69,18.65,18.66,14600.0
2005-08-01 12:50:00,18.66,18.68,18.66,18.68,2200.0,18.66,18.68,18.66,18.68,2200.0
2005-08-01 12:55:00,18.68,18.69,18.68,18.68,4200.0,18.68,18.69,18.68,18.68,4200.0
2005-08-01 13:00:00,18.68,18.68,18.65,18.67,10100.0,18.68,18.68,18.65,18.67,10100.0
2005-08-01 13:05:00,18.68,18.69,18.61,18.63,5300.0,18.68,18.69,18.61,18.63,5300.0
2005-08-01 13:10:00,18.63,18.7,18.63,18.69,9100.0,18.63,18.7,18.63,18.69,9100.0
2005-08-01 13:15:00,18.69,18.69,18.66,18.67,9900.0,18.69,18.69,18.66,18.67,9900.0
2005-08-01 13:20:00,18.66,18.67,18.66,18.66,3800.0,18.66,18.67,18.66,18.66,3800.0
2005-08-01 13:25:00,18.66,18.67,18.64,18.65,3000.0,18.66,18.67,18.64,18.65,3000.0
2005-08-01 13:30:00,18.66,18.68,18.65,18.66,4700.0,18.66,18.68,18.65,18.66,4700.0
2005-08-01 13:35:00,18.67,18.69,18.66,18.68,7500.0,18.67,18.69,18.66,18.68,7500.0
2005-08-01 13:40:00,18.68,18.7,18.67,18.7,4600.0,18.68,18.7,18.67,18.7,4600.0
2005-08-01 13:45:00,18.69,18.69,18.68,18.69,2400.0,18.69,18.69,18.68,18.69,2400.0
2005-08-01 13:50:00,18.68,18.73,18.68,18.72,2600.0,18.68,18.73,18.68,18.72,2600.0
2005-08-01 13:55:00,18.71,18.75,18.71,18.73,5300.0,18.71,18.75,18.71,18.73,5300.0
2005-08-01 14:00:00,18.75,18.75,18.72,18.73,4500.0,18.75,18.75,18.72,18.73,4500.0
2005-08-01 14:05:00,18.72,18.73,18.72,18.73,1100.0,18.72,18.73,18.72,18.73,1100.0
2005-08-01 14:10:00,18.73,18.83,18.73,18.81,11400.0,18.73,18.83,18.73,18.81,11400.0
2005-08-01 14:15:00,18.81,18.82,18.79,18.81,5100.0,18.81,18.82,18.79,18.81,5100.0
2005-08-01 14:20:00,18.81,18.84,18.8,18.83,8800.0,18.81,18.84,18.8,18.83,8800.0
2005-08-01 14:25:00,18.84,18.88,18.84,18.85,14600.0,18.84,18.88,18.84,18.85,14600.0
2005-08-01 14:30:00,18.85,18.91,18.83,18.88,76000.0,18.85,18.91,18.83,18.88,76000.0
2005-08-01 14:35:00,18.87,18.94,18.86,18.86,28100.0,18.87,18.94,18.86,18.86,28100.0
2005-08-01 14:40:00,18.85,18.85,18.81,18.82,1600.0,18.85,18.85,18.81,18.82,1600.0
2005-08-01 14:45:00,18.82,18.82,18.8,18.8,2300.0,18.82,18.82,18.8,18.8,2300.0
2005-08-01 14:50:00,18.81,18.81,18.8,18.8,2300.0,18.81,18.81,18.8,18.8,2300.0
2005-08-01 14:55:00,18.81,18.81,18.8,18.8,1800.0,18.81,18.81,18.8,18.8,1800.0
2005-08-01 15:00:00,18.81,18.81,18.8,18.81,2400.0,18.81,18.81,18.8,18.81,2400.0
2005-08-01 15:05:00,18.8,18.81,18.79,18.79,3500.0,18.8,18.81,18.79,18.79,3500.0
2005-08-01 15:10:00,18.8,18.8,18.79,18.8,3800.0,18.8,18.8,18.79,18.8,3800.0
2005-08-01 15:15:00,18.8,18.8,18.79,18.8,8100.0,18.8,18.8,18.79,18.8,8100.0
2005-08-01 15:20:00,18.8,18.83,18.79,18.8,11300.0,18.8,18.83,18.79,18.8,11300.0
2005-08-01 15:25:00,18.83,18.83,18.8,18.8,6500.0,18.83,18.83,18.8,18.8,6500.0
2005-08-01 15:30:00,18.8,18.81,18.8,18.81,9200.0,18.8,18.81,18.8,18.81,9200.0
2005-08-01 15:35:00,18.8,18.81,18.75,18.75,11100.0,18.8,18.81,18.75,18.75,11100.0
2005-08-01 15:40:00,18.75,18.75,18.71,18.71,20100.0,18.75,18.75,18.71,18.71,20100.0
2005-08-01 15:45:00,18.7,18.72,18.66,18.66,13300.0,18.7,18.72,18.66,18.66,13300.0
2005-08-01 15:50:00,18.66,18.71,18.65,18.71,24400.0,18.66,18.71,18.65,18.71,24400.0
2005-08-01 15:55:00,18.71,18.71,18.69,18.7,26300.0,18.71,18.71,18.69,18.7,26300.0
2005-08-02 09:30:00,18.7,18.76,18.6,18.62,16900.0,18.7,18.76,18.6,18.62,16900.0
2005-08-02 09:35:00,18.61,18.62,18.58,18.58,3600.0,18.61,18.62,18.58,18.58,3600.0
2005-08-02 09:40:00,18.58,18.67,18.58,18.62,7800.0,18.58,18.67,18.58,18.62,7800.0
2005-08-02 09:45:00,18.62,18.69,18.61,18.69,5300.0,18.62,18.69,18.61,18.69,5300.0
2005-08-02 09:50:00,18.67,18.69,18.65,18.67,4300.0,18.67,18.69,18.65,18.67,4300.0
2005-08-02 09:55:00,18.67,18.7,18.65,18.65,7300.0,18.67,18.7,18.65,18.65,7300.0
2005-08-02 10:00:00,18.63,18.69,18.63,18.69,6200.0,18.63,18.69,18.63,18.69,6200.0
2005-08-02 10:05:00,18.69,18.72,18.66,18.72,3700.0,18.69,18.72,18.66,18.72,3700.0
2005-08-02 10:10:00,18.73,18.74,18.71,18.72,4600.0,18.73,18.74,18.71,18.72,4600.0
2005-08-02 10:15:00,18.72,18.72,18.68,18.69,2800.0,18.72,18.72,18.68,18.69,2800.0
2005-08-02 10:20:00,18.69,18.71,18.68,18.71,7500.0,18.69,18.71,18.68,18.71,7500.0
2005-08-02 10:25:00,18.71,18.8,18.71,18.78,4600.0,18.71,18.8,18.71,18.78,4600.0
2005-08-02 10:30:00,18.75,18.77,18.71,18.76,4100.0,18.75,18.77,18.71,18.76,4100.0
2005-08-02 10:35:00,18.76,18.82,18.76,18.82,7600.0,18.76,18.82,18.76,18.82,7600.0
2005-08-02 10:40:00,18.83,18.92,18.83,18.9,14500.0,18.83,18.92,18.83,18.9,14500.0
2005-08-02 10:45:00,18.89,18.92,18.88,18.89,5900.0,18.89,18.92,18.88,18.89,5900.0
2005-08-02 10:50:00,18.89,18.91,18.88,18.9,3900.0,18.89,18.91,18.88,18.9,3900.0
2005-08-02 10:55:00,18.9,18.9,18.89,18.89,1400.0,18.9,18.9,18.89,18.89,1400.0
2005-08-02 11:00:00,18.89,18.9,18.83,18.83,5000.0,18.89,18.9,18.83,18.83,5000.0
2005-08-02 11:05:00,18.83,18.85,18.78,18.79,5100.0,18.83,18.85,18.78,18.79,5100.0
2005-08-02 11:10:00,18.79,18.79,18.74,18.76,4700.0,18.79,18.79,18.74,18.76,4700.0
2005-08-02 11:15:00,18.75,18.75,18.75,18.75,1800.0,18.75,18.75,18.75,18.75,1800.0
2005-08-02 11:20:00,18.75,18.76,18.75,18.75,5100.0,18.75,18.76,18.75,18.75,5100.0
2005-08-02 11:25:00,18.75,18.76,18.75,18.76,4800.0,18.75,18.76,18.75,18.76,4800.0
2005-08-02 11:30:00,18.75,18.77,18.75,18.77,5100.0,18.75,18.77,18.75,18.77,5100.0
2005-08-02 11:35:00,18.76,18.79,18.76,18.79,3700.0,18.76,18.79,18.76,18.79,3700.0
2005-08-02 11:40:00,18.79,18.8,18.78,18.79,2800.0,18.79,18.8,18.78,18.79,2800.0
2005-08-02 11:45:00,18.8,18.8,18.78,18.8,2600.0,18.8,18.8,18.78,18.8,2600.0
2005-08-02 11:50:00,18.8,18.83,18.8,18.83,4800.0,18.8,18.83,18.8,18.83,4800.0
2005-08-02 11:55:00,18.83,18.85,18.82,18.83,7400.0,18.83,18.85,18.82,18.83,7400.0
2005-08-02 12:00:00,18.83,18.83,18.81,18.81,6200.0,18.83,18.83,18.81,18.81,6200.0
2005-08-02 12:05:00,18.8,18.81,18.79,18.79,4500.0,18.8,18.81,18.79,18.79,4500.0
2005-08-02 12:10:00,18.79,18.8,18.78,18.78,1800.0,18.79,18.8,18.78,18.78,1800.0
2005-08-02 12:15:00,18.79,18.79,18.77,18.79,24500.0,18.79,18.79,18.77,18.79,24500.0
2005-08-02 12:20:00,18.8,18.81,18.77,18.78,12200.0,18.8,18.81,18.77,18.78,12200.0
2005-08-02 12:25:00,18.78,18.79,18.77,18.79,1900.0,18.78,18.79,18.77,18.79,1900.0
2005-08-02 12:30:00,18.79,18.79,18.78,18.78,1900.0,18.79,18.79,18.78,18.78,1900.0
2005-08-02 12:35:00,18.78,18.78,18.76,18.76,4600.0,18.78,18.78,18.76,18.76,4600.0
2005-08-02 12:40:00,18.76,18.76,18.72,18.74,13800.0,18.76,18.76,18.72,18.74,13800.0
2005-08-02 12:45:00,18.72,18.72,18.71,18.71,2900.0,18.72,18.72,18.71,18.71,2900.0
2005-08-02 12:50:00,18.71,18.71,18.67,18.69,7100.0,18.71,18.71,18.67,18.69,7100.0
2005-08-02 12:55:00,18.69,18.72,18.64,18.64,13200.0,18.69,18.72,18.64,18.64,13200.0
2005-08-02 13:00:00,18.65,18.71,18.64,18.71,4300.0,18.65,18.71,18.64,18.71,4300.0
2005-08-02 13:05:00,18.73,18.73,18.7,18.7,4000.0,18.73,18.73,18.7,18.7,4000.0
2005-08-02 13:10:00,18.68,18.73,18.68,18.71,7700.0,18.68,18.73,18.68,18.71,7700.0
2005-08-02 13:15:00,18.71,18.71,18.67,18.68,3300.0,18.71,18.71,18.67,18.68,3300.0
2005-08-02 13:20:00,18.68,18.68,18.67,18.67,4600.0,18.68,18.68,18.67,18.67,4600.0
2005-08-02 13:25:00,18.68,18.74,18.68,18.74,9800.0,18.68,18.74,18.68,18.74,9800.0
2005-08-02 13:30:00,18.75,18.77,18.74,18.76,5500.0,18.75,18.77,18.74,18.76,5500.0
2005-08-02 13:35:00,18.75,18.77,18.75,18.76,56100.0,18.75,18.77,18.75,18.76,56100.0
2005-08-02 13:40:00,18.76,18.77,18.75,18.75,28800.0,18.76,18.77,18.75,18.75,28800.0
2005-08-02 13:45:00,18.76,18.76,18.75,18.76,6200.0,18.76,18.76,18.75,18.76,6200.0
2005-08-02 13:50:00,18.76,18.78,18.75,18.77,13700.0,18.76,18.78,18.75,18.77,13700.0
2005-08-02 13:55:00,18.77,18.79,18.75,18.78,25600.0,18.77,18.79,18.75,18.78,25600.0
2005-08-02 14:00:00,18.78,18.81,18.77,18.8,25900.0,18.78,18.81,18.77,18.8,25900.0
2005-08-02 14:05:00,18.8,18.8,18.79,18.79,3400.0,18.8,18.8,18.79,18.79,3400.0
2005-08-02 14:10:00,18.78,18.78,18.75,18.76,61200.0,18.78,18.78,18.75,18.76,61200.0
2005-08-02 14:15:00,18.77,18.78,18.76,18.76,104800.0,18.77,18.78,18.76,18.76,104800.0
2005-08-02 14:20:00,18.76,18.77,18.75,18.75,4500.0,18.76,18.77,18.75,18.75,4500.0
2005-08-02 14:25:00,18.76,18.77,18.75,18.76,10000.0,18.76,18.77,18.75,18.76,10000.0
2005-08-02 14:30:00,18.76,18.77,18.74,18.76,4300.0,18.76,18.77,18.74,18.76,4300.0
2005-08-02 14:35:00,18.75,18.76,18.75,18.75,3600.0,18.75,18.76,18.75,18.75,3600.0
2005-08-02 14:40:00,18.76,18.76,18.74,18.75,13200.0,18.76,18.76,18.74,18.75,13200.0
2005-08-02 14:45:00,18.76,18.77,18.73,18.73,14300.0,18.76,18.77,18.73,18.73,14300.0
2005-08-02 14:50:00,18.73,18.75,18.72,18.74,19700.0,18.73,18.75,18.72,18.74,19700.0
2005-08-02 14:55:00,18.74,18.78,18.66,18.68,71300.0,18.74,18.78,18.66,18.68,71300.0
2005-08-02 15:00:00,18.68,18.68,18.64,18.64,7700.0,18.68,18.68,18.64,18.64,7700.0
2005-08-02 15:05:00,18.64,18.73,18.63,18.66,29300.0,18.64,18.73,18.63,18.66,29300.0
2005-08-02 15:10:00,18.67,18.69,18.66,18.68,6000.0,18.67,18.69,18.66,18.68,6000.0
2005-08-02 15:15:00,18.68,18.69,18.68,18.68,5300.0,18.68,18.69,18.68,18.68,5300.0
2005-08-02 15:20:00,18.69,18.69,18.67,18.68,8000.0,18.69,18.69,18.67,18.68,8000.0
2005-08-02 15:25:00,18.68,18.68,18.66,18.67,7600.0,18.68,18.68,18.66,18.67,7600.0
2005-08-02 15:30:00,18.67,18.67,18.63,18.63,9900.0,18.67,18.67,18.63,18.63,9900.0
2005-08-02 15:35:00,18.63,18.69,18.62,18.69,24000.0,18.63,18.69,18.62,18.69,24000.0
2005-08-02 15:40:00,18.69,18.71,18.68,18.71,45300.0,18.69,18.71,18.68,18.71,45300.0
2005-08-02 15:45:00,18.71,18.76,18.7,18.76,55100.0,18.71,18.76,18.7,18.76,55100.0
2005-08-02 15:50:00,18.76,18.77,18.72,18.72,80800.0,18.76,18.77,18.72,18.72,80800.0
2005-08-02 15:55:00,18.72,18.74,18.69,18.74,30700.0,18.72,18.74,18.69,18.74,30700.0
2005-08-03 09:30:00,18.57,18.69,18.52,18.53,39400.0,18.57,18.69,18.52,18.53,39400.0
2005-08-03 09:35:00,18.51,18.55,18.51,18.51,10600.0,18.51,18.55,18.51,18.51,10600.0
2005-08-03 09:40:00,18.51,18.52,18.49,18.49,10900.0,18.51,18.52,18.49,18.49,10900.0
2005-08-03 09:45:00,18.5,18.5,18.46,18.46,5900.0,18.5,18.5,18.46,18.46,5900.0
2005-08-03 09:50:00,18.47,18.5,18.46,18.49,7900.0,18.47,18.5,18.46,18.49,7900.0
2005-08-03 09:55:00,18.49,18.49,18.42,18.46,9000.0,18.49,18.49,18.42,18.46,9000.0
2005-08-03 10:00:00,18.45,18.51,18.45,18.5,48100.0,18.45,18.51,18.45,18.5,48100.0
2005-08-03 10:05:00,18.49,18.51,18.47,18.47,7200.0,18.49,18.51,18.47,18.47,7200.0
2005-08-03 10:10:00,18.48,18.49,18.45,18.45,4300.0,18.48,18.49,18.45,18.45,4300.0
2005-08-03 10:15:00,18.46,18.5,18.45,18.49,19700.0,18.46,18.5,18.45,18.49,19700.0
2005-08-03 10:20:00,18.49,18.51,18.42,18.49,13800.0,18.49,18.51,18.42,18.49,13800.0
2005-08-03 10:25:00,18.5,18.5,18.39,18.4,13200.0,18.5,18.5,18.39,18.4,13200.0
2005-08-03 10:30:00,18.42,18.44,18.35,18.43,19500.0,18.42,18.44,18.35,18.43,19500.0
2005-08-03 10:35:00,18.43,18.43,18.39,18.39,8200.0,18.43,18.43,18.39,18.39,8200.0
2005-08-03 10:40:00,18.4,18.4,18.3,18.36,31500.0,18.4,18.4,18.3,18.36,31500.0
2005-08-03 10:45:00,18.37,18.4,18.33,18.33,27700.0,18.37,18.4,18.33,18.33,27700.0
2005-08-03 10:50:00,18.32,18.34,18.3,18.3,34700.0,18.32,18.34,18.3,18.3,34700.0
2005-08-03 10:55:00,18.28,18.33,18.28,18.29,84100.0,18.28,18.33,18.28,18.29,84100.0
2005-08-03 11:00:00,18.29,18.3,18.28,18.28,9400.0,18.29,18.3,18.28,18.28,9400.0
2005-08-03 11:05:00,18.28,18.28,18.2,18.22,12700.0,18.28,18.28,18.2,18.22,12700.0
2005-08-03 11:10:00,18.21,18.22,18.21,18.22,8200.0,18.21,18.22,18.21,18.22,8200.0
2005-08-03 11:15:00,18.22,18.22,18.12,18.12,12700.0,18.22,18.22,18.12,18.12,12700.0
2005-08-03 11:20:00,18.12,18.16,18.12,18.15,9500.0,18.12,18.16,18.12,18.15,9500.0
2005-08-03 11:25:00,18.15,18.16,18.14,18.16,6500.0,18.15,18.16,18.14,18.16,6500.0
2005-08-03 11:30:00,18.15,18.16,18.12,18.16,15300.0,18.15,18.16,18.12,18.16,15300.0
2005-08-03 11:35:00,18.17,18.19,18.16,18.17,3400.0,18.17,18.19,18.16,18.17,3400.0
2005-08-03 11:40:00,18.17,18.18,18.13,18.13,7500.0,18.17,18.18,18.13,18.13,7500.0
2005-08-03 11:45:00,18.13,18.13,18.09,18.09,9900.0,18.13,18.13,18.09,18.09,9900.0
2005-08-03 11:50:00,18.09,18.11,18.05,18.11,16500.0,18.09,18.11,18.05,18.11,16500.0
2005-08-03 11:55:00,18.11,18.12,18.1,18.12,5000.0,18.11,18.12,18.1,18.12,5000.0
2005-08-03 12:00:00,18.12,18.16,18.12,18.16,5700.0,18.12,18.16,18.12,18.16,5700.0
2005-08-03 12:05:00,18.15,18.15,18.1,18.1,10000.0,18.15,18.15,18.1,18.1,10000.0
2005-08-03 12:10:00,18.1,18.12,18.1,18.12,5200.0,18.1,18.12,18.1,18.12,5200.0
2005-08-03 12:15:00,18.13,18.14,18.13,18.13,3900.0,18.13,18.14,18.13,18.13,3900.0
2005-08-03 12:20:00,18.14,18.14,18.11,18.14,4200.0,18.14,18.14,18.11,18.14,4200.0
2005-08-03 12:25:00,18.15,18.15,18.12,18.14,2700.0,18.15,18.15,18.12,18.14,2700.0
2005-08-03 12:30:00,18.14,18.16,18.13,18.16,4800.0,18.14,18.16,18.13,18.16,4800.0
2005-08-03 12:35:00,18.17,18.17,18.13,18.13,6800.0,18.17,18.17,18.13,18.13,6800.0
2005-08-03 12:40:00,18.13,18.18,18.13,18.18,5800.0,18.13,18.18,18.13,18.18,5800.0
2005-08-03 12:45:00,18.18,18.19,18.18,18.18,1800.0,18.18,18.19,18.18,18.18,1800.0
2005-08-03 12:50:00,18.18,18.19,18.16,18.17,4000.0,18.18,18.19,18.16,18.17,4000.0
2005-08-03 12:55:00,18.15,18.15,18.11,18.13,5000.0,18.15,18.15,18.11,18.13,5000.0
2005-08-03 13:00:00,18.12,18.14,18.12,18.13,8100.0,18.12,18.14,18.12,18.13,8100.0
2005-08-03 13:05:00,18.12,18.14,18.12,18.13,2800.0,18.12,18.14,18.12,18.13,2800.0
2005-08-03 13:10:00,18.13,18.15,18.13,18.14,5900.0,18.13,18.15,18.13,18.14,5900.0
2005-08-03 13:15:00,18.14,18.24,18.13,18.16,27300.0,18.14,18.24,18.13,18.16,27300.0
2005-08-03 13:20:00,18.16,18.16,18.14,18.16,900.0,18.16,18.16,18.14,18.16,900.0
2005-08-03 13:25:00,18.14,18.15,18.14,18.15,1900.0,18.14,18.15,18.14,18.15,1900.0
2005-08-03 13:30:00,18.15,18.15,18.14,18.15,2200.0,18.15,18.15,18.14,18.15,2200.0
2005-08-03 13:35:00,18.14,18.14,18.0,18.0,18000.0,18.14,18.14,18.0,18.0,18000.0
2005-08-03 13:40:00,18.0,18.04,18.0,18.03,10300.0,18.0,18.04,18.0,18.03,10300.0
2005-08-03 13:45:00,18.02,18.05,18.02,18.04,14700.0,18.02,18.05,18.02,18.04,14700.0
2005-08-03 13:50:00,18.04,18.06,18.04,18.06,1500.0,18.04,18.06,18.04,18.06,1500.0
2005-08-03 13:55:00,18.06,18.09,18.02,18.03,44200.0,18.06,18.09,18.02,18.03,44200.0
2005-08-03 14:00:00,18.03,18.03,18.0,18.03,17300.0,18.03,18.03,18.0,18.03,17300.0
2005-08-03 14:05:00,18.03,18.05,18.03,18.05,4400.0,18.03,18.05,18.03,18.05,4400.0
2005-08-03 14:10:00,18.06,18.08,18.04,18.08,3300.0,18.06,18.08,18.04,18.08,3300.0
2005-08-03 14:15:00,18.07,18.08,18.01,18.01,4800.0,18.07,18.08,18.01,18.01,4800.0
2005-08-03 14:20:00,18.01,18.01,17.97,18.01,14400.0,18.01,18.01,17.97,18.01,14400.0
2005-08-03 14:25:00,18.0,18.0,17.92,17.94,18400.0,18.0,18.0,17.92,17.94,18400.0
2005-08-03 14:30:00,17.95,17.99,17.95,17.97,10800.0,17.95,17.99,17.95,17.97,10800.0
2005-08-03 14:35:00,17.97,18.0,17.97,17.99,9700.0,17.97,18.0,17.97,17.99,9700.0
2005-08-03 14:40:00,17.99,18.0,17.98,17.99,4900.0,17.99,18.0,17.98,17.99,4900.0
2005-08-03 14:45:00,17.99,18.0,17.99,17.99,13900.0,17.99,18.0,17.99,17.99,13900.0
2005-08-03 14:50:00,17.99,18.02,17.96,18.02,9600.0,17.99,18.02,17.96,18.02,9600.0
2005-08-03 14:55:00,18.0,18.02,18.0,18.02,1700.0,18.0,18.02,18.0,18.02,1700.0
2005-08-03 15:00:00,18.02,18.04,18.02,18.04,3400.0,18.02,18.04,18.02,18.04,3400.0
2005-08-03 15:05:00,18.04,18.09,18.02,18.09,6800.0,18.04,18.09,18.02,18.09,6800.0
2005-08-03 15:10:00,18.09,18.11,18.08,18.09,11900.0,18.09,18.11,18.08,18.09,11900.0
2005-08-03 15:15:00,18.09,18.09,18.04,18.04,5400.0,18.09,18.09,18.04,18.04,5400.0
2005-08-03 15:20:00,18.04,18.05,18.04,18.04,4900.0,18.04,18.05,18.04,18.04,4900.0
2005-08-03 15:25:00,18.05,18.07,18.04,18.06,24900.0,18.05,18.07,18.04,18.06,24900.0
2005-08-03 15:30:00,18.06,18.1,18.06,18.1,18700.0,18.06,18.1,18.06,18.1,18700.0
2005-08-03 15:35:00,18.11,18.15,18.06,18.14,34800.0,18.11,18.15,18.06,18.14,34800.0
2005-08-03 15:40:00,18.15,18.15,18.07,18.15,29000.0,18.15,18.15,18.07,18.15,29000.0
2005-08-03 15:45:00,18.15,18.15,18.14,18.15,37300.0,18.15,18.15,18.14,18.15,37300.0
2005-08-03 15:50:00,18.15,18.16,18.1,18.1,32700.0,18.15,18.16,18.1,18.1,32700.0
2005-08-03 15:55:00,18.1,18.16,18.1,18.13,41400.0,18.1,18.16,18.1,18.13,41400.0
2005-08-04 09:30:00,18.02,18.17,17.9,18.17,16700.0,18.02,18.17,17.9,18.17,16700.0
2005-08-04 09:35:00,18.15,18.19,18.05,18.05,7000.0,18.15,18.19,18.05,18.05,7000.0
2005-08-04 09:40:00,18.04,18.06,18.02,18.03,5500.0,18.04,18.06,18.02,18.03,5500.0
2005-08-04 09:45:00,18.03,18.04,17.96,18.03,5400.0,18.03,18.04,17.96,18.03,5400.0
2005-08-04 09:50:00,18.01,18.06,18.0,18.05,2700.0,18.01,18.06,18.0,18.05,2700.0
2005-08-04 09:55:00,18.04,18.05,17.98,17.98,1600.0,18.04,18.05,17.98,17.98,1600.0
2005-08-04 10:00:00,17.97,17.99,17.91,17.94,4800.0,17.97,17.99,17.91,17.94,4800.0
2005-08-04 10:05:00,17.94,18.0,17.94,18.0,9400.0,17.94,18.0,17.94,18.0,9400.0
2005-08-04 10:10:00,17.98,18.0,17.98,18.0,7700.0,17.98,18.0,17.98,18.0,7700.0
2005-08-04 10:15:00,18.0,18.0,17.99,17.99,7400.0,18.0,18.0,17.99,17.99,7400.0
2005-08-04 10:20:00,17.99,18.01,17.97,18.0,2600.0,17.99,18.01,17.97,18.0,2600.0
2005-08-04 10:25:00,18.01,18.04,18.0,18.04,5100.0,18.01,18.04,18.0,18.04,5100.0
2005-08-04 10:30:00,18.04,18.04,17.99,18.0,4800.0,18.04,18.04,17.99,18.0,4800.0
2005-08-04 10:35:00,18.0,18.02,18.0,18.02,1300.0,18.0,18.02,18.0,18.02,1300.0
2005-08-04 10:40:00,18.02,18.02,17.99,17.99,6100.0,18.02,18.02,17.99,17.99,6100.0
2005-08-04 10:45:00,17.99,18.02,17.99,18.02,5700.0,17.99,18.02,17.99,18.02,5700.0
2005-08-04 10:50:00,18.03,18.04,18.01,18.02,9700.0,18.03,18.04,18.01,18.02,9700.0
2005-08-04 10:55:00,18.02,18.03,18.0,18.01,4100.0,18.02,18.03,18.0,18.01,4100.0
2005-08-04 11:00:00,18.01,18.02,18.0,18.01,7500.0,18.01,18.02,18.0,18.01,7500.0
2005-08-04 11:05:00,18.01,18.01,18.0,18.01,2100.0,18.01,18.01,18.0,18.01,2100.0
2005-08-04 11:10:00,18.0,18.0,17.99,17.99,6000.0,18.0,18.0,17.99,17.99,6000.0
2005-08-04 11:15:00,18.0,18.0,17.91,17.94,17000.0,18.0,18.0,17.91,17.94,17000.0
2005-08-04 11:20:00,17.94,17.95,17.92,17.92,8500.0,17.94,17.95,17.92,17.92,8500.0
2005-08-04 11:25:00,17.94,17.94,17.91,17.92,9000.0,17.94,17.94,17.91,17.92,9000.0
2005-08-04 11:30:00,17.92,17.93,17.91,17.93,2600.0,17.92,17.93,17.91,17.93,2600.0
2005-08-04 11:35:00,17.92,17.93,17.91,17.91,7500.0,17.92,17.93,17.91,17.91,7500.0
2005-08-04 11:40:00,17.92,17.93,17.91,17.91,2900.0,17.92,17.93,17.91,17.91,2900.0
2005-08-04 11:45:00,17.91,17.91,17.79,17.8,17300.0,17.91,17.91,17.79,17.8,17300.0
2005-08-04 11:50:00,17.81,17.81,17.8,17.8,13000.0,17.81,17.81,17.8,17.8,13000.0
2005-08-04 11:55:00,17.8,17.81,17.77,17.77,8700.0,17.8,17.81,17.77,17.77,8700.0
2005-08-04 12:00:00,17.8,17.8,17.77,17.77,3400.0,17.8,17.8,17.77,17.77,3400.0
2005-08-04 12:05:00,17.79,17.79,17.76,17.78,5500.0,17.79,17.79,17.76,17.78,5500.0
2005-08-04 12:10:00,17.79,17.79,17.78,17.79,2000.0,17.79,17.79,17.78,17.79,2000.0
2005-08-04 12:15:00,17.78,17.8,17.77,17.77,3700.0,17.78,17.8,17.77,17.77,3700.0
2005-08-04 12:20:00,17.77,17.78,17.76,17.78,6200.0,17.77,17.78,17.76,17.78,6200.0
2005-08-04 12:25:00,17.78,17.81,17.78,17.81,5100.0,17.78,17.81,17.78,17.81,5100.0
2005-08-04 12:30:00,17.8,17.82,17.79,17.82,4100.0,17.8,17.82,17.79,17.82,4100.0
2005-08-04 12:35:00,17.84,17.85,17.84,17.85,1300.0,17.84,17.85,17.84,17.85,1300.0
2005-08-04 12:40:00,17.84,17.85,17.8,17.8,6500.0,17.84,17.85,17.8,17.8,6500.0
2005-08-04 12:45:00,17.81,17.83,17.81,17.82,5300.0,17.81,17.83,17.81,17.82,5300.0
2005-08-04 12:50:00,17.81,17.82,17.8,17.8,5200.0,17.81,17.82,17.8,17.8,5200.0
2005-08-04 12:55:00,17.8,17.8,17.74,17.76,2700.0,17.8,17.8,17.74,17.76,2700.0
2005-08-04 13:00:00,17.76,17.78,17.76,17.78,2500.0,17.76,17.78,17.76,17.78,2500.0
2005-08-04 13:05:00,17.78,17.79,17.78,17.79,6000.0,17.78,17.79,17.78,17.79,6000.0
2005-08-04 13:10:00,17.79,17.8,17.79,17.8,11100.0,17.79,17.8,17.79,17.8,11100.0
2005-08-04 13:15:00,17.8,17.83,17.8,17.83,27800.0,17.8,17.83,17.8,17.83,27800.0
2005-08-04 13:20:00,17.85,17.86,17.85,17.85,2400.0,17.85,17.86,17.85,17.85,2400.0
2005-08-04 13:25:00,17.86,17.86,17.85,17.85,1000.0,17.86,17.86,17.85,17.85,1000.0
2005-08-04 13:30:00,17.85,17.86,17.85,17.86,12100.0,17.85,17.86,17.85,17.86,12100.0
2005-08-04 13:35:00,17.87,17.95,17.87,17.92,12400.0,17.87,17.95,17.87,17.92,12400.0
2005-08-04 13:40:00,17.91,17.94,17.91,17.94,13800.0,17.91,17.94,17.91,17.94,13800.0
2005-08-04 13:45:00,17.94,17.94,17.93,17.94,1700.0,17.94,17.94,17.93,17.94,1700.0
2005-08-04 13:50:00,17.94,17.94,17.93,17.93,2300.0,17.94,17.94,17.93,17.93,2300.0
2005-08-04 13:55:00,17.93,17.94,17.93,17.94,2900.0,17.93,17.94,17.93,17.94,2900.0
2005-08-04 14:00:00,17.93,17.94,17.93,17.94,1900.0,17.93,17.94,17.93,17.94,1900.0
2005-08-04 14:05:00,17.95,17.95,17.93,17.95,1300.0,17.95,17.95,17.93,17.95,1300.0
2005-08-04 14:10:00,17.95,17.95,17.93,17.93,1500.0,17.95,17.95,17.93,17.93,1500.0
2005-08-04 14:15:00,17.94,17.95,17.93,17.95,2300.0,17.94,17.95,17.93,17.95,2300.0
2005-08-04 14:20:00,17.95,17.96,17.95,17.96,6000.0,17.95,17.96,17.95,17.96,6000.0
2005-08-04 14:25:00,17.97,17.98,17.97,17.98,2600.0,17.97,17.98,17.97,17.98,2600.0
2005-08-04 14:30:00,17.98,18.0,17.98,18.0,3900.0,17.98,18.0,17.98,18.0,3900.0
2005-08-04 14:35:00,17.99,18.0,17.99,17.99,3300.0,17.99,18.0,17.99,17.99,3300.0
2005-08-04 14:40:00,17.99,18.0,17.99,17.99,3500.0,17.99,18.0,17.99,17.99,3500.0
2005-08-04 14:45:00,18.0,18.0,17.99,18.0,8700.0,18.0,18.0,17.99,18.0,8700.0
2005-08-04 14:50:00,18.0,18.02,18.0,18.02,7600.0,18.0,18.02,18.0,18.02,7600.0
2005-08-04 14:55:00,18.01,18.01,17.99,17.99,18000.0,18.01,18.01,17.99,17.99,18000.0
2005-08-04 15:00:00,17.99,18.0,17.98,17.98,32700.0,17.99,18.0,17.98,17.98,32700.0
2005-08-04 15:05:00,17.99,18.0,17.93,17.94,13800.0,17.99,18.0,17.93,17.94,13800.0
2005-08-04 15:10:00,17.95,17.98,17.95,17.97,6900.0,17.95,17.98,17.95,17.97,6900.0
2005-08-04 15:15:00,17.97,18.01,17.96,18.01,21000.0,17.97,18.01,17.96,18.01,21000.0
2005-08-04 15:20:00,18.0,18.0,17.95,17.95,15700.0,18.0,18.0,17.95,17.95,15700.0
2005-08-04 15:25:00,17.96,17.97,17.95,17.96,8500.0,17.96,17.97,17.95,17.96,8500.0
2005-08-04 15:30:00,17.96,17.99,17.95,17.98,5200.0,17.96,17.99,17.95,17.98,5200.0
2005-08-04 15:35:00,17.98,17.98,17.93,17.93,14800.0,17.98,17.98,17.93,17.93,14800.0
2005-08-04 15:40:00,17.94,17.94,17.89,17.89,6400.0,17.94,17.94,17.89,17.89,6400.0
2005-08-04 15:45:00,17.89,17.9,17.89,17.9,7700.0,17.89,17.9,17.89,17.9,7700.0
2005-08-04 15:50:00,17.9,17.9,17.88,17.9,6300.0,17.9,17.9,17.88,17.9,6300.0
2005-08-04 15:55:00,17.89,17.92,17.87,17.87,39900.0,17.89,17.92,17.87,17.87,39900.0
2005-08-05 09:30:00,17.9,17.9,17.76,17.8,27500.0,17.9,17.9,17.76,17.8,27500.0
2005-08-05 09:35:00,17.77,17.8,17.66,17.7,9000.0,17.77,17.8,17.66,17.7,9000.0
2005-08-05 09:40:00,17.72,17.75,17.7,17.72,8200.0,17.72,17.75,17.7,17.72,8200.0
2005-08-05 09:45:00,17.73,17.78,17.71,17.78,5000.0,17.73,17.78,17.71,17.78,5000.0
2005-08-05 09:50:00,17.78,17.84,17.78,17.82,8400.0,17.78,17.84,17.78,17.82,8400.0
2005-08-05 09:55:00,17.82,17.82,17.77,17.82,3200.0,17.82,17.82,17.77,17.82,3200.0
2005-08-05 10:00:00,17.82,17.82,17.79,17.8,3300.0,17.82,17.82,17.79,17.8,3300.0
2005-08-05 10:05:00,17.8,17.8,17.78,17.8,3400.0,17.8,17.8,17.78,17.8,3400.0
2005-08-05 10:10:00,17.8,17.81,17.79,17.81,4100.0,17.8,17.81,17.79,17.81,4100.0
2005-08-05 10:15:00,17.81,17.81,17.77,17.77,4100.0,17.81,17.81,17.77,17.77,4100.0
2005-08-05 10:20:00,17.78,17.78,17.65,17.66,5500.0,17.78,17.78,17.65,17.66,5500.0
2005-08-05 10:25:00,17.66,17.68,17.64,17.64,2100.0,17.66,17.68,17.64,17.64,2100.0
2005-08-05 10:30:00,17.68,17.7,17.65,17.68,7800.0,17.68,17.7,17.65,17.68,7800.0
2005-08-05 10:35:00,17.67,17.72,17.67,17.72,3700.0,17.67,17.72,17.67,17.72,3700.0
2005-08-05 10:40:00,17.72,17.73,17.66,17.66,3000.0,17.72,17.73,17.66,17.66,3000.0
2005-08-05 10:45:00,17.67,17.72,17.67,17.71,2000.0,17.67,17.72,17.67,17.71,2000.0
2005-08-05 10:50:00,17.72,17.73,17.72,17.73,3400.0,17.72,17.73,17.72,17.73,3400.0
2005-08-05 10:55:00,17.73,17.76,17.73,17.76,5400.0,17.73,17.76,17.73,17.76,5400.0
2005-08-05 11:00:00,17.74,17.76,17.74,17.74,3100.0,17.74,17.76,17.74,17.74,3100.0
2005-08-05 11:05:00,17.73,17.73,17.7,17.7,3600.0,17.73,17.73,17.7,17.7,3600.0
2005-08-05 11:10:00,17.71,17.71,17.69,17.69,3800.0,17.71,17.71,17.69,17.69,3800.0
2005-08-05 11:15:00,17.69,17.71,17.68,17.69,1700.0,17.69,17.71,17.68,17.69,1700.0
2005-08-05 11:20:00,17.69,17.69,17.68,17.68,2200.0,17.69,17.69,17.68,17.68,2200.0
2005-08-05 11:25:00,17.68,17.68,17.64,17.65,4400.0,17.68,17.68,17.64,17.65,4400.0
2005-08-05 11:30:00,17.64,17.65,17.63,17.65,5900.0,17.64,17.65,17.63,17.65,5900.0
2005-08-05 11:35:00,17.64,17.66,17.63,17.64,25100.0,17.64,17.66,17.63,17.64,25100.0
2005-08-05 11:40:00,17.63,17.63,17.58,17.58,9100.0,17.63,17.63,17.58,17.58,9100.0
2005-08-05 11:45:00,17.58,17.58,17.56,17.58,9500.0,17.58,17.58,17.56,17.58,9500.0
2005-08-05 11:50:00,17.58,17.59,17.56,17.56,4900.0,17.58,17.59,17.56,17.56,4900.0
2005-08-05 11:55:00,17.56,17.56,17.53,17.54,10000.0,17.56,17.56,17.53,17.54,10000.0
2005-08-05 12:00:00,17.54,17.55,17.54,17.55,11400.0,17.54,17.55,17.54,17.55,11400.0
2005-08-05 12:05:00,17.54,17.55,17.5,17.51,12600.0,17.54,17.55,17.5,17.51,12600.0
2005-08-05 12:10:00,17.52,17.53,17.51,17.51,5200.0,17.52,17.53,17.51,17.51,5200.0
2005-08-05 12:15:00,17.52,17.54,17.5,17.54,6800.0,17.52,17.54,17.5,17.54,6800.0
2005-08-05 12:20:00,17.54,17.55,17.53,17.55,3200.0,17.54,17.55,17.53,17.55,3200.0
2005-08-05 12:25:00,17.55,17.55,17.5,17.53,20500.0,17.55,17.55,17.5,17.53,20500.0
2005-08-05 12:30:00,17.53,17.53,17.52,17.52,1600.0,17.53,17.53,17.52,17.52,1600.0
2005-08-05 12:35:00,17.54,17.54,17.53,17.53,6100.0,17.54,17.54,17.53,17.53,6100.0
2005-08-05 12:40:00,17.52,17.53,17.51,17.51,1200.0,17.52,17.53,17.51,17.51,1200.0
2005-08-05 12:45:00,17.52,17.52,17.51,17.52,5100.0,17.52,17.52,17.51,17.52,5100.0
2005-08-05 12:50:00,17.52,17.54,17.52,17.54,5900.0,17.52,17.54,17.52,17.54,5900.0
2005-08-05 12:55:00,17.54,17.55,17.54,17.54,4200.0,17.54,17.55,17.54,17.54,4200.0
2005-08-05 13:00:00,17.53,17.54,17.53,17.54,1500.0,17.53,17.54,17.53,17.54,1500.0
2005-08-05 13:05:00,17.54,17.54,17.53,17.53,4000.0,17.54,17.54,17.53,17.53,4000.0
2005-08-05 13:10:00,17.54,17.56,17.53,17.56,23400.0,17.54,17.56,17.53,17.56,23400.0
2005-08-05 13:15:00,17.56,17.57,17.54,17.55,8400.0,17.56,17.57,17.54,17.55,8400.0
2005-08-05 13:20:00,17.56,17.56,17.54,17.54,5700.0,17.56,17.56,17.54,17.54,5700.0
2005-08-05 13:25:00,17.54,17.54,17.53,17.54,2100.0,17.54,17.54,17.53,17.54,2100.0
2005-08-05 13:30:00,17.54,17.54,17.51,17.51,15200.0,17.54,17.54,17.51,17.51,15200.0
2005-08-05 13:35:00,17.51,17.53,17.51,17.52,4400.0,17.51,17.53,17.51,17.52,4400.0
2005-08-05 13:40:00,17.52,17.53,17.5,17.5,22100.0,17.52,17.53,17.5,17.5,22100.0
2005-08-05 13:45:00,17.5,17.5,17.49,17.5,85300.0,17.5,17.5,17.49,17.5,85300.0
2005-08-05 13:50:00,17.5,17.52,17.49,17.51,5400.0,17.5,17.52,17.49,17.51,5400.0
2005-08-05 13:55:00,17.51,17.53,17.51,17.53,16600.0,17.51,17.53,17.51,17.53,16600.0
2005-08-05 14:00:00,17.51,17.51,17.5,17.51,52800.0,17.51,17.51,17.5,17.51,52800.0
2005-08-05 14:05:00,17.51,17.51,17.5,17.51,13200.0,17.51,17.51,17.5,17.51,13200.0
2005-08-05 14:10:00,17.5,17.51,17.5,17.5,12200.0,17.5,17.51,17.5,17.5,12200.0
2005-08-05 14:15:00,17.51,17.52,17.51,17.51,4000.0,17.51,17.52,17.51,17.51,4000.0
2005-08-05 14:20:00,17.51,17.51,17.49,17.5,7400.0,17.51,17.51,17.49,17.5,7400.0
2005-08-05 14:25:00,17.5,17.5,17.49,17.5,8600.0,17.5,17.5,17.49,17.5,8600.0
2005-08-05 14:30:00,17.5,17.54,17.49,17.52,20700.0,17.5,17.54,17.49,17.52,20700.0
2005-08-05 14:35:00,17.54,17.55,17.52,17.52,8800.0,17.54,17.55,17.52,17.52,8800.0
2005-08-05 14:40:00,17.52,17.53,17.51,17.51,1100.0,17.52,17.53,17.51,17.51,1100.0
2005-08-05 14:45:00,17.53,17.53,17.51,17.52,2400.0,17.53,17.53,17.51,17.52,2400.0
2005-08-05 14:50:00,17.51,17.52,17.49,17.5,7000.0,17.51,17.52,17.49,17.5,7000.0
2005-08-05 14:55:00,17.5,17.51,17.5,17.5,7400.0,17.5,17.51,17.5,17.5,7400.0
2005-08-05 15:00:00,17.5,17.51,17.49,17.51,16900.0,17.5,17.51,17.49,17.51,16900.0
2005-08-05 15:05:00,17.51,17.52,17.49,17.5,8100.0,17.51,17.52,17.49,17.5,8100.0
2005-08-05 15:10:00,17.5,17.5,17.47,17.49,22500.0,17.5,17.5,17.47,17.49,22500.0
2005-08-05 15:15:00,17.49,17.5,17.47,17.49,12800.0,17.49,17.5,17.47,17.49,12800.0
2005-08-05 15:20:00,17.5,17.57,17.48,17.53,29800.0,17.5,17.57,17.48,17.53,29800.0
2005-08-05 15:25:00,17.52,17.54,17.51,17.53,8700.0,17.52,17.54,17.51,17.53,8700.0
2005-08-05 15:30:00,17.53,17.57,17.53,17.56,11500.0,17.53,17.57,17.53,17.56,11500.0
2005-08-05 15:35:00,17.57,17.6,17.53,17.54,14400.0,17.57,17.6,17.53,17.54,14400.0
2005-08-05 15:40:00,17.53,17.56,17.53,17.56,3400.0,17.53,17.56,17.53,17.56,3400.0
2005-08-05 15:45:00,17.57,17.58,17.55,17.57,5700.0,17.57,17.58,17.55,17.57,5700.0
2005-08-05 15:50:00,17.58,17.6,17.56,17.56,16100.0,17.58,17.6,17.56,17.56,16100.0
2005-08-05 15:55:00,17.56,17.56,17.49,17.53,49200.0,17.56,17.56,17.49,17.53,49200.0
2005-08-08 09:30:00,17.5,17.67,17.43,17.45,17400.0,17.5,17.67,17.43,17.45,17400.0
2005-08-08 09:35:00,17.48,17.59,17.47,17.54,3100.0,17.48,17.59,17.47,17.54,3100.0
2005-08-08 09:40:00,17.57,17.58,17.5,17.52,4100.0,17.57,17.58,17.5,17.52,4100.0
2005-08-08 09:45:00,17.54,17.6,17.53,17.58,2400.0,17.54,17.6,17.53,17.58,2400.0
2005-08-08 09:50:00,17.58,17.58,17.51,17.54,1900.0,17.58,17.58,17.51,17.54,1900.0
2005-08-08 09:55:00,17.54,17.58,17.54,17.58,1000.0,17.54,17.58,17.54,17.58,1000.0
2005-08-08 10:00:00,17.58,17.58,17.57,17.58,2300.0,17.58,17.58,17.57,17.58,2300.0
2005-08-08 10:05:00,17.58,17.6,17.58,17.6,1800.0,17.58,17.6,17.58,17.6,1800.0
2005-08-08 10:10:00,17.6,17.61,17.56,17.58,6400.0,17.6,17.61,17.56,17.58,6400.0
2005-08-08 10:15:00,17.52,17.54,17.51,17.54,700.0,17.52,17.54,17.51,17.54,700.0
2005-08-08 10:20:00,17.52,17.52,17.48,17.5,1600.0,17.52,17.52,17.48,17.5,1600.0
2005-08-08 10:25:00,17.49,17.5,17.46,17.46,7000.0,17.49,17.5,17.46,17.46,7000.0
2005-08-08 10:30:00,17.46,17.48,17.46,17.48,1300.0,17.46,17.48,17.46,17.48,1300.0
2005-08-08 10:35:00,17.47,17.52,17.45,17.45,8600.0,17.47,17.52,17.45,17.45,8600.0
2005-08-08 10:40:00,17.45,17.46,17.38,17.4,4500.0,17.45,17.46,17.38,17.4,4500.0
2005-08-08 10:45:00,17.36,17.42,17.35,17.4,4400.0,17.36,17.42,17.35,17.4,4400.0
2005-08-08 10:50:00,17.4,17.42,17.32,17.32,14800.0,17.4,17.42,17.32,17.32,14800.0
2005-08-08 10:55:00,17.32,17.34,17.32,17.34,7100.0,17.32,17.34,17.32,17.34,7100.0
2005-08-08 11:00:00,17.35,17.38,17.35,17.37,4700.0,17.35,17.38,17.35,17.37,4700.0
2005-08-08 11:05:00,17.37,17.4,17.33,17.34,13900.0,17.37,17.4,17.33,17.34,13900.0
2005-08-08 11:10:00,17.34,17.4,17.31,17.32,16700.0,17.34,17.4,17.31,17.32,16700.0
2005-08-08 11:15:00,17.33,17.36,17.33,17.36,6300.0,17.33,17.36,17.33,17.36,6300.0
2005-08-08 11:20:00,17.36,17.39,17.36,17.39,3400.0,17.36,17.39,17.36,17.39,3400.0
2005-08-08 11:25:00,17.39,17.4,17.39,17.39,2900.0,17.39,17.4,17.39,17.39,2900.0
2005-08-08 11:30:00,17.4,17.4,17.31,17.31,25700.0,17.4,17.4,17.31,17.31,25700.0
2005-08-08 11:35:00,17.34,17.37,17.33,17.35,8800.0,17.34,17.37,17.33,17.35,8800.0
2005-08-08 11:40:00,17.36,17.36,17.31,17.33,7600.0,17.36,17.36,17.31,17.33,7600.0
2005-08-08 11:45:00,17.33,17.34,17.33,17.34,1900.0,17.33,17.34,17.33,17.34,1900.0
2005-08-08 11:50:00,17.35,17.37,17.33,17.35,7500.0,17.35,17.37,17.33,17.35,7500.0
2005-08-08 11:55:00,17.36,17.38,17.36,17.38,1500.0,17.36,17.38,17.36,17.38,1500.0
2005-08-08 12:00:00,17.38,17.4,17.38,17.39,10700.0,17.38,17.4,17.38,17.39,10700.0
2005-08-08 12:05:00,17.38,17.39,17.38,17.38,15000.0,17.38,17.39,17.38,17.38,15000.0
2005-08-08 12:10:00,17.39,17.39,17.38,17.39,2800.0,17.39,17.39,17.38,17.39,2800.0
2005-08-08 12:15:00,17.39,17.39,17.36,17.37,12800.0,17.39,17.39,17.36,17.37,12800.0
2005-08-08 12:20:00,17.37,17.38,17.34,17.36,10200.0,17.37,17.38,17.34,17.36,10200.0
2005-08-08 12:25:00,17.34,17.4,17.34,17.4,5900.0,17.34,17.4,17.34,17.4,5900.0
2005-08-08 12:30:00,17.36,17.37,17.35,17.36,12200.0,17.36,17.37,17.35,17.36,12200.0
2005-08-08 12:35:00,17.36,17.37,17.35,17.37,14400.0,17.36,17.37,17.35,17.37,14400.0
2005-08-08 12:40:00,17.37,17.37,17.37,17.37,2400.0,17.37,17.37,17.37,17.37,2400.0
2005-08-08 12:45:00,17.37,17.4,17.37,17.4,4600.0,17.37,17.4,17.37,17.4,4600.0
2005-08-08 12:50:00,17.4,17.4,17.38,17.38,3700.0,17.4,17.4,17.38,17.38,3700.0
2005-08-08 12:55:00,17.39,17.4,17.39,17.4,1900.0,17.39,17.4,17.39,17.4,1900.0
2005-08-08 13:00:00,17.4,17.4,17.39,17.39,2700.0,17.4,17.4,17.39,17.39,2700.0
2005-08-08 13:05:00,17.4,17.4,17.35,17.35,26300.0,17.4,17.4,17.35,17.35,26300.0
2005-08-08 13:10:00,17.37,17.37,17.32,17.33,5400.0,17.37,17.37,17.32,17.33,5400.0
2005-08-08 13:15:00,17.34,17.35,17.33,17.34,4300.0,17.34,17.35,17.33,17.34,4300.0
2005-08-08 13:20:00,17.38,17.38,17.34,17.37,4000.0,17.38,17.38,17.34,17.37,4000.0
2005-08-08 13:25:00,17.37,17.37,17.3,17.35,10200.0,17.37,17.37,17.3,17.35,10200.0
2005-08-08 13:30:00,17.36,17.36,17.35,17.36,3000.0,17.36,17.36,17.35,17.36,3000.0
2005-08-08 13:35:00,17.36,17.39,17.36,17.38,6500.0,17.36,17.39,17.36,17.38,6500.0
2005-08-08 13:40:00,17.4,17.41,17.38,17.41,3400.0,17.4,17.41,17.38,17.41,3400.0
2005-08-08 13:45:00,17.41,17.42,17.4,17.42,7100.0,17.41,17.42,17.4,17.42,7100.0
2005-08-08 13:50:00,17.42,17.43,17.4,17.4,3500.0,17.42,17.43,17.4,17.4,3500.0
2005-08-08 13:55:00,17.41,17.43,17.41,17.43,3400.0,17.41,17.43,17.41,17.43,3400.0
2005-08-08 14:00:00,17.43,17.43,17.41,17.43,4400.0,17.43,17.43,17.41,17.43,4400.0
2005-08-08 14:05:00,17.42,17.42,17.4,17.4,5600.0,17.42,17.42,17.4,17.4,5600.0
2005-08-08 14:10:00,17.41,17.41,17.38,17.38,1300.0,17.41,17.41,17.38,17.38,1300.0
2005-08-08 14:15:00,17.39,17.41,17.38,17.41,5100.0,17.39,17.41,17.38,17.41,5100.0
2005-08-08 14:20:00,17.41,17.41,17.39,17.39,3300.0,17.41,17.41,17.39,17.39,3300.0
2005-08-08 14:25:00,17.39,17.39,17.35,17.36,3000.0,17.39,17.39,17.35,17.36,3000.0
2005-08-08 14:30:00,17.36,17.36,17.34,17.36,2000.0,17.36,17.36,17.34,17.36,2000.0
2005-08-08 14:35:00,17.36,17.38,17.36,17.38,3800.0,17.36,17.38,17.36,17.38,3800.0
2005-08-08 14:40:00,17.38,17.38,17.36,17.36,3300.0,17.38,17.38,17.36,17.36,3300.0
2005-08-08 14:45:00,17.36,17.37,17.36,17.36,1600.0,17.36,17.37,17.36,17.36,1600.0
2005-08-08 14:50:00,17.36,17.36,17.35,17.36,3100.0,17.36,17.36,17.35,17.36,3100.0
2005-08-08 14:55:00,17.36,17.37,17.35,17.35,5300.0,17.36,17.37,17.35,17.35,5300.0
2005-08-08 15:00:00,17.36,17.36,17.34,17.35,2900.0,17.36,17.36,17.34,17.35,2900.0
2005-08-08 15:05:00,17.35,17.36,17.34,17.35,3200.0,17.35,17.36,17.34,17.35,3200.0
2005-08-08 15:10:00,17.36,17.37,17.35,17.37,3800.0,17.36,17.37,17.35,17.37,3800.0
2005-08-08 15:15:00,17.37,17.38,17.36,17.38,4000.0,17.37,17.38,17.36,17.38,4000.0
2005-08-08 15:20:00,17.38,17.38,17.37,17.37,4100.0,17.38,17.38,17.37,17.37,4100.0
2005-08-08 15:25:00,17.37,17.38,17.37,17.38,2400.0,17.37,17.38,17.37,17.38,2400.0
2005-08-08 15:30:00,17.38,17.38,17.37,17.37,5300.0,17.38,17.38,17.37,17.37,5300.0
2005-08-08 15:35:00,17.38,17.38,17.36,17.37,5300.0,17.38,17.38,17.36,17.37,5300.0
2005-08-08 15:40:00,17.37,17.37,17.35,17.36,5300.0,17.37,17.37,17.35,17.36,5300.0
2005-08-08 15:45:00,17.35,17.35,17.32,17.34,3000.0,17.35,17.35,17.32,17.34,3000.0
2005-08-08 15:50:00,17.34,17.35,17.25,17.35,37900.0,17.34,17.35,17.25,17.35,37900.0
2005-08-08 15:55:00,17.35,17.38,17.34,17.38,24600.0,17.35,17.38,17.34,17.38,24600.0
2005-08-09 09:30:00,17.39,17.48,17.39,17.4,4800.0,17.39,17.48,17.39,17.4,4800.0
2005-08-09 09:35:00,17.36,17.43,17.35,17.41,5500.0,17.36,17.43,17.35,17.41,5500.0
2005-08-09 09:40:00,17.42,17.42,17.35,17.38,2800.0,17.42,17.42,17.35,17.38,2800.0
2005-08-09 09:45:00,17.38,17.39,17.35,17.38,3600.0,17.38,17.39,17.35,17.38,3600.0
2005-08-09 09:50:00,17.37,17.37,17.28,17.37,12300.0,17.37,17.37,17.28,17.37,12300.0
2005-08-09 09:55:00,17.37,17.39,17.36,17.37,3200.0,17.37,17.39,17.36,17.37,3200.0
2005-08-09 10:00:00,17.37,17.37,17.35,17.35,3800.0,17.37,17.37,17.35,17.35,3800.0
2005-08-09 10:05:00,17.35,17.36,17.35,17.35,1900.0,17.35,17.36,17.35,17.35,1900.0
2005-08-09 10:10:00,17.34,17.34,17.29,17.3,3800.0,17.34,17.34,17.29,17.3,3800.0
2005-08-09 10:15:00,17.3,17.31,17.3,17.31,3100.0,17.3,17.31,17.3,17.31,3100.0
2005-08-09 10:20:00,17.31,17.31,17.31,17.31,700.0,17.31,17.31,17.31,17.31,700.0
2005-08-09 10:25:00,17.31,17.31,17.31,17.31,800.0,17.31,17.31,17.31,17.31,800.0
2005-08-09 10:30:00,17.31,17.34,17.3,17.33,4200.0,17.31,17.34,17.3,17.33,4200.0
2005-08-09 10:35:00,17.33,17.34,17.33,17.33,2800.0,17.33,17.34,17.33,17.33,2800.0
2005-08-09 10:40:00,17.34,17.34,17.33,17.33,3500.0,17.34,17.34,17.33,17.33,3500.0
2005-08-09 10:45:00,17.34,17.36,17.33,17.35,7700.0,17.34,17.36,17.33,17.35,7700.0
2005-08-09 10:50:00,17.34,17.35,17.33,17.34,1700.0,17.34,17.35,17.33,17.34,1700.0
2005-08-09 10:55:00,17.33,17.34,17.32,17.34,1900.0,17.33,17.34,17.32,17.34,1900.0
2005-08-09 11:00:00,17.34,17.36,17.33,17.33,3100.0,17.34,17.36,17.33,17.33,3100.0
2005-08-09 11:05:00,17.33,17.35,17.32,17.32,5000.0,17.33,17.35,17.32,17.32,5000.0
2005-08-09 11:10:00,17.32,17.34,17.32,17.33,3700.0,17.32,17.34,17.32,17.33,3700.0
2005-08-09 11:15:00,17.33,17.34,17.32,17.33,5400.0,17.33,17.34,17.32,17.33,5400.0
2005-08-09 11:20:00,17.34,17.34,17.32,17.33,3300.0,17.34,17.34,17.32,17.33,3300.0
2005-08-09 11:25:00,17.33,17.33,17.32,17.33,2700.0,17.33,17.33,17.32,17.33,2700.0
2005-08-09 11:30:00,17.34,17.35,17.33,17.35,3400.0,17.34,17.35,17.33,17.35,3400.0
2005-08-09 11:35:00,17.35,17.35,17.34,17.35,2500.0,17.35,17.35,17.34,17.35,2500.0
2005-08-09 11:40:00,17.35,17.35,17.34,17.34,2400.0,17.35,17.35,17.34,17.34,2400.0
2005-08-09 11:45:00,17.34,17.34,17.32,17.32,1600.0,17.34,17.34,17.32,17.32,1600.0
2005-08-09 11:50:00,17.34,17.34,17.32,17.33,3200.0,17.34,17.34,17.32,17.33,3200.0
2005-08-09 11:55:00,17.33,17.33,17.32,17.32,1900.0,17.33,17.33,17.32,17.32,1900.0
2005-08-09 12:00:00,17.33,17.34,17.32,17.32,6100.0,17.33,17.34,17.32,17.32,6100.0
2005-08-09 12:05:00,17.34,17.34,17.33,17.33,4200.0,17.34,17.34,17.33,17.33,4200.0
2005-08-09 12:10:00,17.34,17.34,17.32,17.32,2100.0,17.34,17.34,17.32,17.32,2100.0
2005-08-09 12:15:00,17.34,17.34,17.32,17.33,2300.0,17.34,17.34,17.32,17.33,2300.0
2005-08-09 12:20:00,17.34,17.34,17.31,17.32,3200.0,17.34,17.34,17.31,17.32,3200.0
2005-08-09 12:25:00,17.31,17.32,17.28,17.28,4300.0,17.31,17.32,17.28,17.28,4300.0
2005-08-09 12:30:00,17.28,17.29,17.28,17.28,4000.0,17.28,17.29,17.28,17.28,4000.0
2005-08-09 12:35:00,17.27,17.29,17.27,17.29,1700.0,17.27,17.29,17.27,17.29,1700.0
2005-08-09 12:40:00,17.29,17.29,17.27,17.28,16300.0,17.29,17.29,17.27,17.28,16300.0
2005-08-09 12:45:00,17.27,17.27,17.25,17.26,4400.0,17.27,17.27,17.25,17.26,4400.0
2005-08-09 12:50:00,17.26,17.26,17.24,17.24,16400.0,17.26,17.26,17.24,17.24,16400.0
2005-08-09 12:55:00,17.24,17.25,17.24,17.24,5000.0,17.24,17.25,17.24,17.24,5000.0
2005-08-09 13:00:00,17.24,17.26,17.24,17.24,9500.0,17.24,17.26,17.24,17.24,9500.0
2005-08-09 13:05:00,17.24,17.25,17.23,17.23,3900.0,17.24,17.25,17.23,17.23,3900.0
2005-08-09 13:10:00,17.22,17.23,17.19,17.2,12200.0,17.22,17.23,17.19,17.2,12200.0
2005-08-09 13:15:00,17.2,17.22,17.18,17.2,4400.0,17.2,17.22,17.18,17.2,4400.0
2005-08-09 13:20:00,17.19,17.2,17.19,17.19,2300.0,17.19,17.2,17.19,17.19,2300.0
2005-08-09 13:25:00,17.19,17.19,17.18,17.19,3600.0,17.19,17.19,17.18,17.19,3600.0
2005-08-09 13:30:00,17.19,17.19,17.18,17.18,4300.0,17.19,17.19,17.18,17.18,4300.0
2005-08-09 13:35:00,17.19,17.21,17.19,17.2,5300.0,17.19,17.21,17.19,17.2,5300.0
2005-08-09 13:40:00,17.21,17.22,17.2,17.22,4700.0,17.21,17.22,17.2,17.22,4700.0
2005-08-09 13:45:00,17.21,17.25,17.21,17.25,7100.0,17.21,17.25,17.21,17.25,7100.0
2005-08-09 13:50:00,17.25,17.25,17.25,17.25,700.0,17.25,17.25,17.25,17.25,700.0
2005-08-09 13:55:00,17.25,17.25,17.23,17.24,4300.0,17.25,17.25,17.23,17.24,4300.0
2005-08-09 14:00:00,17.24,17.24,17.2,17.2,7400.0,17.24,17.24,17.2,17.2,7400.0
2005-08-09 14:05:00,17.2,17.2,17.2,17.2,7100.0,17.2,17.2,17.2,17.2,7100.0
2005-08-09 14:10:00,17.2,17.2,17.19,17.19,6700.0,17.2,17.2,17.19,17.19,6700.0
2005-08-09 14:15:00,17.2,17.2,17.19,17.2,8200.0,17.2,17.2,17.19,17.2,8200.0
2005-08-09 14:20:00,17.2,17.2,17.19,17.19,17400.0,17.2,17.2,17.19,17.19,17400.0
2005-08-09 14:25:00,17.2,17.22,17.18,17.18,11700.0,17.2,17.22,17.18,17.18,11700.0
2005-08-09 14:30:00,17.2,17.25,17.19,17.23,21300.0,17.2,17.25,17.19,17.23,21300.0
2005-08-09 14:35:00,17.24,17.24,17.22,17.24,7500.0,17.24,17.24,17.22,17.24,7500.0
2005-08-09 14:40:00,17.23,17.24,17.22,17.24,4000.0,17.23,17.24,17.22,17.24,4000.0
2005-08-09 14:45:00,17.24,17.24,17.23,17.24,10600.0,17.24,17.24,17.23,17.24,10600.0
2005-08-09 14:50:00,17.23,17.24,17.23,17.23,4800.0,17.23,17.24,17.23,17.23,4800.0
2005-08-09 14:55:00,17.24,17.24,17.22,17.23,3400.0,17.24,17.24,17.22,17.23,3400.0
2005-08-09 15:00:00,17.23,17.23,17.2,17.2,105100.0,17.23,17.23,17.2,17.2,105100.0
2005-08-09 15:05:00,17.2,17.2,17.2,17.2,1600.0,17.2,17.2,17.2,17.2,1600.0
2005-08-09 15:10:00,17.19,17.2,17.19,17.2,4200.0,17.19,17.2,17.19,17.2,4200.0
2005-08-09 15:15:00,17.19,17.2,17.19,17.2,9600.0,17.19,17.2,17.19,17.2,9600.0
2005-08-09 15:20:00,17.2,17.2,17.19,17.2,9900.0,17.2,17.2,17.19,17.2,9900.0
2005-08-09 15:25:00,17.2,17.2,17.17,17.2,13000.0,17.2,17.2,17.17,17.2,13000.0
2005-08-09 15:30:00,17.19,17.2,17.18,17.2,6300.0,17.19,17.2,17.18,17.2,6300.0
2005-08-09 15:35:00,17.2,17.2,17.19,17.2,15900.0,17.2,17.2,17.19,17.2,15900.0
2005-08-09 15:40:00,17.2,17.2,17.17,17.19,17100.0,17.2,17.2,17.17,17.19,17100.0
2005-08-09 15:45:00,17.19,17.2,17.17,17.2,12000.0,17.19,17.2,17.17,17.2,12000.0
2005-08-09 15:50:00,17.2,17.2,17.19,17.2,10200.0,17.2,17.2,17.19,17.2,10200.0
2005-08-09 15:55:00,17.2,17.2,17.19,17.2,14300.0,17.2,17.2,17.19,17.2,14300.0
2005-08-10 09:30:00,17.25,17.35,17.19,17.25,10200.0,17.25,17.35,17.19,17.25,10200.0
2005-08-10 09:35:00,17.28,17.33,17.28,17.33,2800.0,17.28,17.33,17.28,17.33,2800.0
2005-08-10 09:40:00,17.32,17.34,17.31,17.34,1500.0,17.32,17.34,17.31,17.34,1500.0
2005-08-10 09:45:00,17.32,17.35,17.3,17.35,2500.0,17.32,17.35,17.3,17.35,2500.0
2005-08-10 09:50:00,17.35,17.35,17.32,17.33,1600.0,17.35,17.35,17.32,17.33,1600.0
2005-08-10 09:55:00,17.35,17.35,17.33,17.35,17800.0,17.35,17.35,17.33,17.35,17800.0
2005-08-10 10:00:00,17.35,17.43,17.35,17.43,12900.0,17.35,17.43,17.35,17.43,12900.0
2005-08-10 10:05:00,17.43,17.43,17.31,17.34,6700.0,17.43,17.43,17.31,17.34,6700.0
2005-08-10 10:10:00,17.34,17.47,17.34,17.45,11500.0,17.34,17.47,17.34,17.45,11500.0
2005-08-10 10:15:00,17.44,17.48,17.4,17.4,16900.0,17.44,17.48,17.4,17.4,16900.0
2005-08-10 10:20:00,17.4,17.43,17.36,17.37,6000.0,17.4,17.43,17.36,17.37,6000.0
2005-08-10 10:25:00,17.37,17.43,17.36,17.43,3800.0,17.37,17.43,17.36,17.43,3800.0
2005-08-10 10:30:00,17.43,17.5,17.43,17.45,6800.0,17.43,17.5,17.43,17.45,6800.0
2005-08-10 10:35:00,17.43,17.43,17.33,17.42,9700.0,17.43,17.43,17.33,17.42,9700.0
2005-08-10 10:40:00,17.41,17.41,17.28,17.29,9000.0,17.41,17.41,17.28,17.29,9000.0
2005-08-10 10:45:00,17.31,17.4,17.3,17.4,157200.0,17.31,17.4,17.3,17.4,157200.0
2005-08-10 10:50:00,17.4,17.46,17.36,17.45,11400.0,17.4,17.46,17.36,17.45,11400.0
2005-08-10 10:55:00,17.43,17.44,17.34,17.37,23900.0,17.43,17.44,17.34,17.37,23900.0
2005-08-10 11:00:00,17.36,17.37,17.29,17.29,17500.0,17.36,17.37,17.29,17.29,17500.0
2005-08-10 11:05:00,17.3,17.39,17.29,17.33,61900.0,17.3,17.39,17.29,17.33,61900.0
2005-08-10 11:10:00,17.33,17.4,17.32,17.37,22800.0,17.33,17.4,17.32,17.37,22800.0
2005-08-10 11:15:00,17.36,17.36,17.34,17.34,7200.0,17.36,17.36,17.34,17.34,7200.0
2005-08-10 11:20:00,17.34,17.36,17.34,17.36,400.0,17.34,17.36,17.34,17.36,400.0
2005-08-10 11:25:00,17.36,17.36,17.35,17.36,1600.0,17.36,17.36,17.35,17.36,1600.0
2005-08-10 11:30:00,17.37,17.4,17.34,17.35,17200.0,17.37,17.4,17.34,17.35,17200.0
2005-08-10 11:35:00,17.35,17.36,17.32,17.34,4300.0,17.35,17.36,17.32,17.34,4300.0
2005-08-10 11:40:00,17.32,17.34,17.25,17.29,12200.0,17.32,17.34,17.25,17.29,12200.0
2005-08-10 11:45:00,17.28,17.3,17.27,17.28,9400.0,17.28,17.3,17.27,17.28,9400.0
2005-08-10 11:50:00,17.27,17.3,17.27,17.29,9300.0,17.27,17.3,17.27,17.29,9300.0
2005-08-10 11:55:00,17.29,17.29,17.27,17.28,45400.0,17.29,17.29,17.27,17.28,45400.0
2005-08-10 12:00:00,17.27,17.27,17.24,17.25,19600.0,17.27,17.27,17.24,17.25,19600.0
2005-08-10 12:05:00,17.26,17.27,17.25,17.27,1800.0,17.26,17.27,17.25,17.27,1800.0
2005-08-10 12:10:00,17.26,17.27,17.23,17.23,4600.0,17.26,17.27,17.23,17.23,4600.0
2005-08-10 12:15:00,17.23,17.24,17.21,17.24,2100.0,17.23,17.24,17.21,17.24,2100.0
2005-08-10 12:20:00,17.23,17.26,17.19,17.19,23900.0,17.23,17.26,17.19,17.19,23900.0
2005-08-10 12:25:00,17.19,17.22,17.19,17.22,5100.0,17.19,17.22,17.19,17.22,5100.0
2005-08-10 12:30:00,17.21,17.21,17.13,17.17,16100.0,17.21,17.21,17.13,17.17,16100.0
2005-08-10 12:35:00,17.15,17.15,17.08,17.14,30200.0,17.15,17.15,17.08,17.14,30200.0
2005-08-10 12:40:00,17.15,17.15,17.09,17.1,2900.0,17.15,17.15,17.09,17.1,2900.0
2005-08-10 12:45:00,17.1,17.1,17.01,17.1,16200.0,17.1,17.1,17.01,17.1,16200.0
2005-08-10 12:50:00,17.08,17.15,17.08,17.15,10000.0,17.08,17.15,17.08,17.15,10000.0
2005-08-10 12:55:00,17.15,17.15,17.07,17.07,7300.0,17.15,17.15,17.07,17.07,7300.0
2005-08-10 13:00:00,17.07,17.1,17.07,17.1,13200.0,17.07,17.1,17.07,17.1,13200.0
2005-08-10 13:05:00,17.1,17.11,17.09,17.11,8300.0,17.1,17.11,17.09,17.11,8300.0
2005-08-10 13:10:00,17.11,17.13,17.1,17.12,9800.0,17.11,17.13,17.1,17.12,9800.0
2005-08-10 13:15:00,17.13,17.15,17.12,17.12,11400.0,17.13,17.15,17.12,17.12,11400.0
2005-08-10 13:20:00,17.12,17.12,17.09,17.12,6100.0,17.12,17.12,17.09,17.12,6100.0
2005-08-10 13:25:00,17.12,17.13,17.12,17.13,6200.0,17.12,17.13,17.12,17.13,6200.0
2005-08-10 13:30:00,17.13,17.14,17.1,17.12,7400.0,17.13,17.14,17.1,17.12,7400.0
2005-08-10 13:35:00,17.12,17.12,17.05,17.06,27100.0,17.12,17.12,17.05,17.06,27100.0
2005-08-10 13:40:00,17.07,17.07,17.02,17.02,5300.0,17.07,17.07,17.02,17.02,5300.0
2005-08-10 13:45:00,17.05,17.1,17.05,17.05,14000.0,17.05,17.1,17.05,17.05,14000.0
2005-08-10 13:50:00,17.06,17.16,17.04,17.11,46500.0,17.06,17.16,17.04,17.11,46500.0
2005-08-10 13:55:00,17.11,17.11,17.1,17.11,13600.0,17.11,17.11,17.1,17.11,13600.0
2005-08-10 14:00:00,17.14,17.14,17.1,17.13,21200.0,17.14,17.14,17.1,17.13,21200.0
2005-08-10 14:05:00,17.11,17.11,17.07,17.07,12700.0,17.11,17.11,17.07,17.07,12700.0
2005-08-10 14:10:00,17.07,17.1,17.06,17.07,35600.0,17.07,17.1,17.06,17.07,35600.0
2005-08-10 14:15:00,17.08,17.11,17.08,17.1,4600.0,17.08,17.11,17.08,17.1,4600.0
2005-08-10 14:20:00,17.11,17.11,17.08,17.08,26000.0,17.11,17.11,17.08,17.08,26000.0
2005-08-10 14:25:00,17.08,17.11,17.08,17.1,10600.0,17.08,17.11,17.08,17.1,10600.0
2005-08-10 14:30:00,17.11,17.12,17.11,17.12,3800.0,17.11,17.12,17.11,17.12,3800.0
2005-08-10 14:35:00,17.12,17.14,17.12,17.14,2100.0,17.12,17.14,17.12,17.14,2100.0
2005-08-10 14:40:00,17.13,17.13,17.11,17.13,4300.0,17.13,17.13,17.11,17.13,4300.0
2005-08-10 14:45:00,17.13,17.13,17.11,17.11,3800.0,17.13,17.13,17.11,17.11,3800.0
2005-08-10 14:50:00,17.1,17.11,17.1,17.1,20700.0,17.1,17.11,17.1,17.1,20700.0
2005-08-10 14:55:00,17.12,17.14,17.12,17.14,1300.0,17.12,17.14,17.12,17.14,1300.0
2005-08-10 15:00:00,17.14,17.14,17.07,17.1,26600.0,17.14,17.14,17.07,17.1,26600.0
2005-08-10 15:05:00,17.1,17.11,17.09,17.1,10000.0,17.1,17.11,17.09,17.1,10000.0
2005-08-10 15:10:00,17.1,17.1,17.05,17.08,10500.0,17.1,17.1,17.05,17.08,10500.0
2005-08-10 15:15:00,17.08,17.1,17.03,17.04,29500.0,17.08,17.1,17.03,17.04,29500.0
2005-08-10 15:20:00,17.04,17.04,17.0,17.04,14900.0,17.04,17.04,17.0,17.04,14900.0
2005-08-10 15:25:00,17.04,17.11,17.04,17.06,16200.0,17.04,17.11,17.04,17.06,16200.0
2005-08-10 15:30:00,17.06,17.08,17.02,17.05,19000.0,17.06,17.08,17.02,17.05,19000.0
2005-08-10 15:35:00,17.07,17.07,17.05,17.07,2200.0,17.07,17.07,17.05,17.07,2200.0
2005-08-10 15:40:00,17.07,17.12,17.06,17.1,7900.0,17.07,17.12,17.06,17.1,7900.0
2005-08-10 15:45:00,17.1,17.12,17.08,17.11,12100.0,17.1,17.12,17.08,17.11,12100.0
2005-08-10 15:50:00,17.12,17.15,17.1,17.1,26800.0,17.12,17.15,17.1,17.1,26800.0
2005-08-10 15:55:00,17.14,17.17,17.1,17.1,24700.0,17.14,17.17,17.1,17.1,24700.0
2005-08-11 09:30:00,17.17,17.25,17.15,17.2,15100.0,17.17,17.25,17.15,17.2,15100.0
2005-08-11 09:35:00,17.2,17.2,17.15,17.15,9000.0,17.2,17.2,17.15,17.15,9000.0
2005-08-11 09:40:00,17.13,17.23,17.13,17.22,7200.0,17.13,17.23,17.13,17.22,7200.0
2005-08-11 09:45:00,17.23,17.25,17.21,17.25,5200.0,17.23,17.25,17.21,17.25,5200.0
2005-08-11 09:50:00,17.25,17.25,17.2,17.22,8600.0,17.25,17.25,17.2,17.22,8600.0
2005-08-11 09:55:00,17.19,17.23,17.19,17.23,3600.0,17.19,17.23,17.19,17.23,3600.0
2005-08-11 10:00:00,17.23,17.3,17.23,17.25,12700.0,17.23,17.3,17.23,17.25,12700.0
2005-08-11 10:05:00,17.28,17.35,17.28,17.33,10900.0,17.28,17.35,17.28,17.33,10900.0
2005-08-11 10:10:00,17.33,17.39,17.32,17.38,7400.0,17.33,17.39,17.32,17.38,7400.0
2005-08-11 10:15:00,17.38,17.4,17.37,17.39,13200.0,17.38,17.4,17.37,17.39,13200.0
2005-08-11 10:20:00,17.39,17.49,17.37,17.46,9200.0,17.39,17.49,17.37,17.46,9200.0
2005-08-11 10:25:00,17.47,17.48,17.38,17.43,23700.0,17.47,17.48,17.38,17.43,23700.0
2005-08-11 10:30:00,17.43,17.45,17.43,17.45,7600.0,17.43,17.45,17.43,17.45,7600.0
2005-08-11 10:35:00,17.45,17.46,17.44,17.45,3400.0,17.45,17.46,17.44,17.45,3400.0
2005-08-11 10:40:00,17.45,17.46,17.44,17.45,5800.0,17.45,17.46,17.44,17.45,5800.0
2005-08-11 10:45:00,17.45,17.46,17.43,17.45,3100.0,17.45,17.46,17.43,17.45,3100.0
2005-08-11 10:50:00,17.45,17.46,17.44,17.45,5000.0,17.45,17.46,17.44,17.45,5000.0
2005-08-11 10:55:00,17.45,17.46,17.44,17.45,2800.0,17.45,17.46,17.44,17.45,2800.0
2005-08-11 11:00:00,17.45,17.45,17.44,17.45,4800.0,17.45,17.45,17.44,17.45,4800.0
2005-08-11 11:05:00,17.44,17.44,17.35,17.35,11900.0,17.44,17.44,17.35,17.35,11900.0
2005-08-11 11:10:00,17.34,17.34,17.28,17.28,7100.0,17.34,17.34,17.28,17.28,7100.0
2005-08-11 11:15:00,17.3,17.3,17.23,17.28,10900.0,17.3,17.3,17.23,17.28,10900.0
2005-08-11 11:20:00,17.28,17.29,17.27,17.28,4200.0,17.28,17.29,17.27,17.28,4200.0
2005-08-11 11:25:00,17.28,17.28,17.24,17.24,5700.0,17.28,17.28,17.24,17.24,5700.0
2005-08-11 11:30:00,17.24,17.24,17.23,17.23,9500.0,17.24,17.24,17.23,17.23,9500.0
2005-08-11 11:35:00,17.23,17.24,17.23,17.23,1500.0,17.23,17.24,17.23,17.23,1500.0
2005-08-11 11:40:00,17.23,17.23,17.22,17.22,6400.0,17.23,17.23,17.22,17.22,6400.0
2005-08-11 11:45:00,17.22,17.23,17.21,17.22,4000.0,17.22,17.23,17.21,17.22,4000.0
2005-08-11 11:50:00,17.22,17.23,17.22,17.22,3100.0,17.22,17.23,17.22,17.22,3100.0
2005-08-11 11:55:00,17.22,17.23,17.22,17.22,4100.0,17.22,17.23,17.22,17.22,4100.0
2005-08-11 12:00:00,17.22,17.22,17.2,17.21,21100.0,17.22,17.22,17.2,17.21,21100.0
2005-08-11 12:05:00,17.21,17.21,17.18,17.2,6000.0,17.21,17.21,17.18,17.2,6000.0
2005-08-11 12:10:00,17.19,17.19,17.18,17.18,4100.0,17.19,17.19,17.18,17.18,4100.0
2005-08-11 12:15:00,17.18,17.18,17.12,17.13,8200.0,17.18,17.18,17.12,17.13,8200.0
2005-08-11 12:20:00,17.13,17.14,17.09,17.12,11400.0,17.13,17.14,17.09,17.12,11400.0
2005-08-11 12:25:00,17.12,17.13,17.07,17.08,5800.0,17.12,17.13,17.07,17.08,5800.0
2005-08-11 12:30:00,17.09,17.12,17.08,17.09,11600.0,17.09,17.12,17.08,17.09,11600.0
2005-08-11 12:35:00,17.09,17.1,17.09,17.09,4100.0,17.09,17.1,17.09,17.09,4100.0
2005-08-11 12:40:00,17.09,17.1,17.09,17.1,7500.0,17.09,17.1,17.09,17.1,7500.0
2005-08-11 12:45:00,17.1,17.12,17.09,17.12,7100.0,17.1,17.12,17.09,17.12,7100.0
2005-08-11 12:50:00,17.11,17.12,17.11,17.11,1200.0,17.11,17.12,17.11,17.11,1200.0
2005-08-11 12:55:00,17.12,17.2,17.11,17.17,11300.0,17.12,17.2,17.11,17.17,11300.0
2005-08-11 13:00:00,17.17,17.17,17.15,17.16,5900.0,17.17,17.17,17.15,17.16,5900.0
2005-08-11 13:05:00,17.17,17.18,17.17,17.17,10200.0,17.17,17.18,17.17,17.17,10200.0
2005-08-11 13:10:00,17.17,17.17,17.17,17.17,3600.0,17.17,17.17,17.17,17.17,3600.0
2005-08-11 13:15:00,17.17,17.17,17.16,17.17,4000.0,17.17,17.17,17.16,17.17,4000.0
2005-08-11 13:20:00,17.17,17.2,17.16,17.18,6600.0,17.17,17.2,17.16,17.18,6600.0
2005-08-11 13:25:00,17.2,17.2,17.19,17.19,1600.0,17.2,17.2,17.19,17.19,1600.0
2005-08-11 13:30:00,17.19,17.19,17.17,17.17,7000.0,17.19,17.19,17.17,17.17,7000.0
2005-08-11 13:35:00,17.16,17.17,17.16,17.17,500.0,17.16,17.17,17.16,17.17,500.0
2005-08-11 13:40:00,17.17,17.17,17.15,17.17,7100.0,17.17,17.17,17.15,17.17,7100.0
2005-08-11 13:45:00,17.17,17.17,17.17,17.17,2100.0,17.17,17.17,17.17,17.17,2100.0
2005-08-11 13:50:00,17.17,17.17,17.16,17.16,11500.0,17.17,17.17,17.16,17.16,11500.0
2005-08-11 13:55:00,17.17,17.18,17.17,17.17,4800.0,17.17,17.18,17.17,17.17,4800.0
2005-08-11 14:00:00,17.17,17.17,17.17,17.17,2900.0,17.17,17.17,17.17,17.17,2900.0
2005-08-11 14:05:00,17.17,17.17,17.17,17.17,4900.0,17.17,17.17,17.17,17.17,4900.0
2005-08-11 14:10:00,17.17,17.18,17.16,17.16,5400.0,17.17,17.18,17.16,17.16,5400.0
2005-08-11 14:15:00,17.14,17.17,17.12,17.16,3700.0,17.14,17.17,17.12,17.16,3700.0
2005-08-11 14:20:00,17.16,17.17,17.15,17.16,12000.0,17.16,17.17,17.15,17.16,12000.0
2005-08-11 14:25:00,17.16,17.16,17.14,17.15,4400.0,17.16,17.16,17.14,17.15,4400.0
2005-08-11 14:30:00,17.15,17.21,17.15,17.21,10600.0,17.15,17.21,17.15,17.21,10600.0
2005-08-11 14:35:00,17.21,17.21,17.19,17.19,2300.0,17.21,17.21,17.19,17.19,2300.0
2005-08-11 14:40:00,17.2,17.21,17.19,17.19,8800.0,17.2,17.21,17.19,17.19,8800.0
2005-08-11 14:45:00,17.19,17.21,17.16,17.19,19100.0,17.19,17.21,17.16,17.19,19100.0
2005-08-11 14:50:00,17.19,17.2,17.19,17.2,4200.0,17.19,17.2,17.19,17.2,4200.0
2005-08-11 14:55:00,17.19,17.19,17.17,17.18,5300.0,17.19,17.19,17.17,17.18,5300.0
2005-08-11 15:00:00,17.18,17.2,17.18,17.19,11300.0,17.18,17.2,17.18,17.19,11300.0
2005-08-11 15:05:00,17.19,17.2,17.19,17.2,3100.0,17.19,17.2,17.19,17.2,3100.0
2005-08-11 15:10:00,17.2,17.2,17.18,17.18,18700.0,17.2,17.2,17.18,17.18,18700.0
2005-08-11 15:15:00,17.19,17.25,17.19,17.25,13200.0,17.19,17.25,17.19,17.25,13200.0
2005-08-11 15:20:00,17.25,17.25,17.22,17.24,13000.0,17.25,17.25,17.22,17.24,13000.0
2005-08-11 15:25:00,17.24,17.25,17.24,17.25,5600.0,17.24,17.25,17.24,17.25,5600.0
2005-08-11 15:30:00,17.25,17.25,17.22,17.23,9700.0,17.25,17.25,17.22,17.23,9700.0
2005-08-11 15:35:00,17.23,17.28,17.23,17.24,34900.0,17.23,17.28,17.23,17.24,34900.0
2005-08-11 15:40:00,17.26,17.28,17.26,17.28,5100.0,17.26,17.28,17.26,17.28,5100.0
2005-08-11 15:45:00,17.28,17.3,17.28,17.3,6300.0,17.28,17.3,17.28,17.3,6300.0
2005-08-11 15:50:00,17.3,17.32,17.28,17.31,11400.0,17.3,17.32,17.28,17.31,11400.0
2005-08-11 15:55:00,17.32,17.32,17.26,17.26,23100.0,17.32,17.32,17.26,17.26,23100.0
2005-08-12 09:30:00,17.19,17.21,17.19,17.19,7500.0,17.19,17.21,17.19,17.19,7500.0
2005-08-12 09:35:00,17.16,17.18,17.09,17.16,10600.0,17.16,17.18,17.09,17.16,10600.0
2005-08-12 09:40:00,17.16,17.17,17.13,17.14,9100.0,17.16,17.17,17.13,17.14,9100.0
2005-08-12 09:45:00,17.13,17.14,17.05,17.1,18600.0,17.13,17.14,17.05,17.1,18600.0
2005-08-12 09:50:00,17.08,17.08,17.02,17.03,4300.0,17.08,17.08,17.02,17.03,4300.0
2005-08-12 09:55:00,17.03,17.12,17.03,17.11,6800.0,17.03,17.12,17.03,17.11,6800.0
2005-08-12 10:00:00,17.11,17.11,17.0,17.0,10700.0,17.11,17.11,17.0,17.0,10700.0
2005-08-12 10:05:00,17.01,17.1,17.01,17.1,9600.0,17.01,17.1,17.01,17.1,9600.0
2005-08-12 10:10:00,17.09,17.09,17.01,17.05,12600.0,17.09,17.09,17.01,17.05,12600.0
2005-08-12 10:15:00,17.05,17.13,17.04,17.13,7100.0,17.05,17.13,17.04,17.13,7100.0
2005-08-12 10:20:00,17.12,17.15,17.11,17.14,2500.0,17.12,17.15,17.11,17.14,2500.0
2005-08-12 10:25:00,17.16,17.19,17.13,17.19,10300.0,17.16,17.19,17.13,17.19,10300.0
2005-08-12 10:30:00,17.19,17.19,17.11,17.11,4400.0,17.19,17.19,17.11,17.11,4400.0
2005-08-12 10:35:00,17.11,17.16,17.1,17.15,5900.0,17.11,17.16,17.1,17.15,5900.0
2005-08-12 10:40:00,17.14,17.15,17.13,17.13,2600.0,17.14,17.15,17.13,17.13,2600.0
2005-08-12 10:45:00,17.13,17.15,17.12,17.14,3100.0,17.13,17.15,17.12,17.14,3100.0
2005-08-12 10:50:00,17.15,17.17,17.15,17.15,7800.0,17.15,17.17,17.15,17.15,7800.0
2005-08-12 10:55:00,17.14,17.19,17.14,17.18,1800.0,17.14,17.19,17.14,17.18,1800.0
2005-08-12 11:00:00,17.18,17.3,17.17,17.22,27400.0,17.18,17.3,17.17,17.22,27400.0
2005-08-12 11:05:00,17.21,17.21,17.18,17.19,7600.0,17.21,17.21,17.18,17.19,7600.0
2005-08-12 11:10:00,17.19,17.2,17.18,17.18,3000.0,17.19,17.2,17.18,17.18,3000.0
2005-08-12 11:15:00,17.21,17.21,17.12,17.12,6600.0,17.21,17.21,17.12,17.12,6600.0
2005-08-12 11:20:00,17.14,17.17,17.13,17.13,5700.0,17.14,17.17,17.13,17.13,5700.0
2005-08-12 11:25:00,17.13,17.17,17.12,17.12,4900.0,17.13,17.17,17.12,17.12,4900.0
2005-08-12 11:30:00,17.12,17.13,17.12,17.13,3500.0,17.12,17.13,17.12,17.13,3500.0
2005-08-12 11:35:00,17.15,17.17,17.14,17.17,3500.0,17.15,17.17,17.14,17.17,3500.0
2005-08-12 11:40:00,17.17,17.25,17.17,17.25,10600.0,17.17,17.25,17.17,17.25,10600.0
2005-08-12 11:45:00,17.26,17.26,17.2,17.2,5500.0,17.26,17.26,17.2,17.2,5500.0
2005-08-12 11:50:00,17.21,17.22,17.16,17.18,4600.0,17.21,17.22,17.16,17.18,4600.0
2005-08-12 11:55:00,17.17,17.17,17.15,17.15,5100.0,17.17,17.17,17.15,17.15,5100.0
2005-08-12 12:00:00,17.15,17.17,17.15,17.15,2800.0,17.15,17.17,17.15,17.15,2800.0
2005-08-12 12:05:00,17.16,17.21,17.16,17.21,1400.0,17.16,17.21,17.16,17.21,1400.0
2005-08-12 12:10:00,17.21,17.23,17.2,17.21,5900.0,17.21,17.23,17.2,17.21,5900.0
2005-08-12 12:15:00,17.21,17.22,17.2,17.21,1700.0,17.21,17.22,17.2,17.21,1700.0
2005-08-12 12:20:00,17.22,17.22,17.19,17.2,5900.0,17.22,17.22,17.19,17.2,5900.0
2005-08-12 12:25:00,17.18,17.2,17.17,17.18,1500.0,17.18,17.2,17.17,17.18,1500.0
2005-08-12 12:30:00,17.19,17.2,17.18,17.19,900.0,17.19,17.2,17.18,17.19,900.0
2005-08-12 12:35:00,17.18,17.19,17.17,17.17,3000.0,17.18,17.19,17.17,17.17,3000.0
2005-08-12 12:40:00,17.17,17.17,17.13,17.13,1700.0,17.17,17.17,17.13,17.13,1700.0
2005-08-12 12:45:00,17.13,17.14,17.13,17.14,1600.0,17.13,17.14,17.13,17.14,1600.0
2005-08-12 12:50:00,17.15,17.15,17.13,17.13,8300.0,17.15,17.15,17.13,17.13,8300.0
2005-08-12 12:55:00,17.14,17.16,17.13,17.15,6000.0,17.14,17.16,17.13,17.15,6000.0
2005-08-12 13:00:00,17.15,17.17,17.15,17.15,2500.0,17.15,17.17,17.15,17.15,2500.0
2005-08-12 13:05:00,17.16,17.16,17.16,17.16,1700.0,17.16,17.16,17.16,17.16,1700.0
2005-08-12 13:10:00,17.16,17.16,17.16,17.16,800.0,17.16,17.16,17.16,17.16,800.0
2005-08-12 13:15:00,17.16,17.16,17.15,17.16,5100.0,17.16,17.16,17.15,17.16,5100.0
2005-08-12 13:20:00,17.16,17.16,17.15,17.16,2700.0,17.16,17.16,17.15,17.16,2700.0
2005-08-12 13:25:00,17.15,17.16,17.15,17.15,1700.0,17.15,17.16,17.15,17.15,1700.0
2005-08-12 13:30:00,17.17,17.17,17.11,17.11,16700.0,17.17,17.17,17.11,17.11,16700.0
2005-08-12 13:35:00,17.11,17.12,17.07,17.07,6800.0,17.11,17.12,17.07,17.07,6800.0
2005-08-12 13:40:00,17.07,17.08,17.01,17.01,13800.0,17.07,17.08,17.01,17.01,13800.0
2005-08-12 13:45:00,17.01,17.02,17.01,17.01,3400.0,17.01,17.02,17.01,17.01,3400.0
2005-08-12 13:50:00,17.02,17.04,17.02,17.04,6600.0,17.02,17.04,17.02,17.04,6600.0
2005-08-12 13:55:00,17.05,17.05,17.04,17.04,5600.0,17.05,17.05,17.04,17.04,5600.0
2005-08-12 14:00:00,17.04,17.05,16.98,17.04,10900.0,17.04,17.05,16.98,17.04,10900.0
2005-08-12 14:05:00,17.03,17.07,17.03,17.04,9300.0,17.03,17.07,17.03,17.04,9300.0
2005-08-12 14:10:00,17.05,17.05,17.04,17.04,2400.0,17.05,17.05,17.04,17.04,2400.0
2005-08-12 14:15:00,17.04,17.06,17.03,17.03,7200.0,17.04,17.06,17.03,17.03,7200.0
2005-08-12 14:20:00,17.03,17.07,17.03,17.05,8500.0,17.03,17.07,17.03,17.05,8500.0
2005-08-12 14:25:00,17.07,17.07,17.05,17.07,5600.0,17.07,17.07,17.05,17.07,5600.0
2005-08-12 14:30:00,17.07,17.07,17.03,17.03,10500.0,17.07,17.07,17.03,17.03,10500.0
2005-08-12 14:35:00,17.03,17.04,17.0,17.02,8700.0,17.03,17.04,17.0,17.02,8700.0
2005-08-12 14:40:00,17.02,17.02,16.99,16.99,5900.0,17.02,17.02,16.99,16.99,5900.0
2005-08-12 14:45:00,17.01,17.01,17.01,17.01,3000.0,17.01,17.01,17.01,17.01,3000.0
2005-08-12 14:50:00,17.02,17.02,16.98,16.99,8500.0,17.02,17.02,16.98,16.99,8500.0
2005-08-12 14:55:00,16.99,17.03,16.98,17.03,4000.0,16.99,17.03,16.98,17.03,4000.0
2005-08-12 15:00:00,17.04,17.05,17.04,17.04,2500.0,17.04,17.05,17.04,17.04,2500.0
2005-08-12 15:05:00,17.04,17.06,17.03,17.05,3800.0,17.04,17.06,17.03,17.05,3800.0
2005-08-12 15:10:00,17.06,17.12,17.05,17.09,20400.0,17.06,17.12,17.05,17.09,20400.0
2005-08-12 15:15:00,17.09,17.13,17.09,17.12,5700.0,17.09,17.13,17.09,17.12,5700.0
2005-08-12 15:20:00,17.12,17.2,17.12,17.17,25200.0,17.12,17.2,17.12,17.17,25200.0
2005-08-12 15:25:00,17.17,17.22,17.16,17.21,11900.0,17.17,17.22,17.16,17.21,11900.0
2005-08-12 15:30:00,17.21,17.26,17.19,17.2,12500.0,17.21,17.26,17.19,17.2,12500.0
2005-08-12 15:35:00,17.2,17.25,17.2,17.25,2500.0,17.2,17.25,17.2,17.25,2500.0
2005-08-12 15:40:00,17.25,17.25,17.18,17.18,9100.0,17.25,17.25,17.18,17.18,9100.0
2005-08-12 15:45:00,17.18,17.18,17.15,17.17,14300.0,17.18,17.18,17.15,17.17,14300.0
2005-08-12 15:50:00,17.18,17.23,17.18,17.22,17500.0,17.18,17.23,17.18,17.22,17500.0
2005-08-12 15:55:00,17.22,17.28,17.19,17.28,66000.0,17.22,17.28,17.19,17.28,66000.0
2005-08-15 09:30:00,17.25,17.32,17.17,17.28,22500.0,17.25,17.32,17.17,17.28,22500.0
2005-08-15 09:35:00,17.32,17.32,17.14,17.19,14500.0,17.32,17.32,17.14,17.19,14500.0
2005-08-15 09:40:00,17.16,17.18,17.15,17.17,4100.0,17.16,17.18,17.15,17.17,4100.0
2005-08-15 09:45:00,17.17,17.2,17.17,17.2,4000.0,17.17,17.2,17.17,17.2,4000.0
2005-08-15 09:50:00,17.21,17.21,17.2,17.2,6800.0,17.21,17.21,17.2,17.2,6800.0
2005-08-15 09:55:00,17.2,17.2,17.15,17.16,9400.0,17.2,17.2,17.15,17.16,9400.0
2005-08-15 10:00:00,17.16,17.17,17.15,17.15,5900.0,17.16,17.17,17.15,17.15,5900.0
2005-08-15 10:05:00,17.15,17.19,17.15,17.15,6300.0,17.15,17.19,17.15,17.15,6300.0
2005-08-15 10:10:00,17.15,17.16,17.14,17.15,5300.0,17.15,17.16,17.14,17.15,5300.0
2005-08-15 10:15:00,17.16,17.16,17.07,17.12,12700.0,17.16,17.16,17.07,17.12,12700.0
2005-08-15 10:20:00,17.11,17.14,17.11,17.14,8700.0,17.11,17.14,17.11,17.14,8700.0
2005-08-15 10:25:00,17.14,17.14,17.09,17.11,6400.0,17.14,17.14,17.09,17.11,6400.0
2005-08-15 10:30:00,17.11,17.12,17.1,17.12,7000.0,17.11,17.12,17.1,17.12,7000.0
2005-08-15 10:35:00,17.11,17.13,17.11,17.13,4500.0,17.11,17.13,17.11,17.13,4500.0
2005-08-15 10:40:00,17.13,17.13,17.12,17.12,4100.0,17.13,17.13,17.12,17.12,4100.0
2005-08-15 10:45:00,17.12,17.13,17.11,17.11,6900.0,17.12,17.13,17.11,17.11,6900.0
2005-08-15 10:50:00,17.11,17.12,17.11,17.11,13100.0,17.11,17.12,17.11,17.11,13100.0
2005-08-15 10:55:00,17.11,17.12,17.11,17.12,3800.0,17.11,17.12,17.11,17.12,3800.0
2005-08-15 11:00:00,17.11,17.16,17.11,17.12,25700.0,17.11,17.16,17.11,17.12,25700.0
2005-08-15 11:05:00,17.11,17.12,17.09,17.11,5000.0,17.11,17.12,17.09,17.11,5000.0
2005-08-15 11:10:00,17.11,17.11,17.1,17.1,8900.0,17.11,17.11,17.1,17.1,8900.0
2005-08-15 11:15:00,17.11,17.11,17.09,17.1,9600.0,17.11,17.11,17.09,17.1,9600.0
2005-08-15 11:20:00,17.1,17.11,17.1,17.11,4100.0,17.1,17.11,17.1,17.11,4100.0
2005-08-15 11:25:00,17.1,17.11,17.08,17.08,10000.0,17.1,17.11,17.08,17.08,10000.0
2005-08-15 11:30:00,17.07,17.1,17.07,17.09,5400.0,17.07,17.1,17.07,17.09,5400.0
2005-08-15 11:35:00,17.1,17.1,17.09,17.1,5400.0,17.1,17.1,17.09,17.1,5400.0
2005-08-15 11:40:00,17.09,17.1,17.08,17.09,6300.0,17.09,17.1,17.08,17.09,6300.0
2005-08-15 11:45:00,17.09,17.14,17.09,17.14,9800.0,17.09,17.14,17.09,17.14,9800.0
2005-08-15 11:50:00,17.14,17.18,17.14,17.16,4100.0,17.14,17.18,17.14,17.16,4100.0
2005-08-15 11:55:00,17.17,17.17,17.16,17.16,3100.0,17.17,17.17,17.16,17.16,3100.0
2005-08-15 12:00:00,17.15,17.2,17.15,17.19,9200.0,17.15,17.2,17.15,17.19,9200.0
2005-08-15 12:05:00,17.19,17.22,17.19,17.22,7200.0,17.19,17.22,17.19,17.22,7200.0
2005-08-15 12:10:00,17.2,17.22,17.2,17.22,2600.0,17.2,17.22,17.2,17.22,2600.0
2005-08-15 12:15:00,17.22,17.25,17.2,17.24,12700.0,17.22,17.25,17.2,17.24,12700.0
2005-08-15 12:20:00,17.25,17.28,17.24,17.28,13000.0,17.25,17.28,17.24,17.28,13000.0
2005-08-15 12:25:00,17.26,17.36,17.26,17.3,21000.0,17.26,17.36,17.26,17.3,21000.0
2005-08-15 12:30:00,17.3,17.33,17.3,17.31,16400.0,17.3,17.33,17.3,17.31,16400.0
2005-08-15 12:35:00,17.32,17.33,17.3,17.3,15700.0,17.32,17.33,17.3,17.3,15700.0
2005-08-15 12:40:00,17.31,17.31,17.28,17.28,2100.0,17.31,17.31,17.28,17.28,2100.0
2005-08-15 12:45:00,17.28,17.29,17.26,17.26,3700.0,17.28,17.29,17.26,17.26,3700.0
2005-08-15 12:50:00,17.27,17.29,17.27,17.29,2400.0,17.27,17.29,17.27,17.29,2400.0
2005-08-15 12:55:00,17.28,17.3,17.28,17.28,1500.0,17.28,17.3,17.28,17.28,1500.0
2005-08-15 13:00:00,17.3,17.31,17.3,17.3,4100.0,17.3,17.31,17.3,17.3,4100.0
2005-08-15 13:05:00,17.3,17.31,17.28,17.28,5900.0,17.3,17.31,17.28,17.28,5900.0
2005-08-15 13:10:00,17.27,17.28,17.27,17.27,4700.0,17.27,17.28,17.27,17.27,4700.0
2005-08-15 13:15:00,17.27,17.27,17.25,17.27,4100.0,17.27,17.27,17.25,17.27,4100.0
2005-08-15 13:20:00,17.28,17.32,17.28,17.32,8600.0,17.28,17.32,17.28,17.32,8600.0
2005-08-15 13:25:00,17.32,17.32,17.3,17.32,6100.0,17.32,17.32,17.3,17.32,6100.0
2005-08-15 13:30:00,17.31,17.35,17.31,17.34,7000.0,17.31,17.35,17.31,17.34,7000.0
2005-08-15 13:35:00,17.34,17.34,17.3,17.3,13300.0,17.34,17.34,17.3,17.3,13300.0
2005-08-15 13:40:00,17.29,17.3,17.28,17.3,10700.0,17.29,17.3,17.28,17.3,10700.0
2005-08-15 13:45:00,17.31,17.34,17.31,17.34,5900.0,17.31,17.34,17.31,17.34,5900.0
2005-08-15 13:50:00,17.35,17.36,17.34,17.36,6700.0,17.35,17.36,17.34,17.36,6700.0
2005-08-15 13:55:00,17.35,17.38,17.35,17.35,5300.0,17.35,17.38,17.35,17.35,5300.0
2005-08-15 14:00:00,17.34,17.35,17.34,17.35,3600.0,17.34,17.35,17.34,17.35,3600.0
2005-08-15 14:05:00,17.34,17.35,17.34,17.34,2500.0,17.34,17.35,17.34,17.34,2500.0
2005-08-15 14:10:00,17.34,17.35,17.34,17.34,3800.0,17.34,17.35,17.34,17.34,3800.0
2005-08-15 14:15:00,17.34,17.34,17.29,17.29,6400.0,17.34,17.34,17.29,17.29,6400.0
2005-08-15 14:20:00,17.29,17.29,17.27,17.27,6300.0,17.29,17.29,17.27,17.27,6300.0
2005-08-15 14:25:00,17.28,17.28,17.27,17.27,2100.0,17.28,17.28,17.27,17.27,2100.0
2005-08-15 14:30:00,17.27,17.27,17.19,17.21,15600.0,17.27,17.27,17.19,17.21,15600.0
2005-08-15 14:35:00,17.21,17.33,17.21,17.33,17900.0,17.21,17.33,17.21,17.33,17900.0
2005-08-15 14:40:00,17.33,17.34,17.31,17.32,8500.0,17.33,17.34,17.31,17.32,8500.0
2005-08-15 14:45:00,17.31,17.31,17.23,17.23,8400.0,17.31,17.31,17.23,17.23,8400.0
2005-08-15 14:50:00,17.24,17.28,17.24,17.27,6200.0,17.24,17.28,17.24,17.27,6200.0
2005-08-15 14:55:00,17.27,17.28,17.26,17.27,5300.0,17.27,17.28,17.26,17.27,5300.0
2005-08-15 15:00:00,17.27,17.28,17.2,17.2,12100.0,17.27,17.28,17.2,17.2,12100.0
2005-08-15 15:05:00,17.19,17.22,17.18,17.22,6400.0,17.19,17.22,17.18,17.22,6400.0
2005-08-15 15:10:00,17.23,17.24,17.21,17.21,6100.0,17.23,17.24,17.21,17.21,6100.0
2005-08-15 15:15:00,17.23,17.23,17.2,17.21,4300.0,17.23,17.23,17.2,17.21,4300.0
2005-08-15 15:20:00,17.21,17.27,17.21,17.26,8900.0,17.21,17.27,17.21,17.26,8900.0
2005-08-15 15:25:00,17.26,17.27,17.24,17.24,11100.0,17.26,17.27,17.24,17.24,11100.0
2005-08-15 15:30:00,17.22,17.25,17.22,17.25,10300.0,17.22,17.25,17.22,17.25,10300.0
2005-08-15 15:35:00,17.25,17.25,17.23,17.23,4400.0,17.25,17.25,17.23,17.23,4400.0
2005-08-15 15:40:00,17.25,17.25,17.23,17.24,5000.0,17.25,17.25,17.23,17.24,5000.0
2005-08-15 15:45:00,17.25,17.25,17.19,17.19,17600.0,17.25,17.25,17.19,17.19,17600.0
2005-08-15 15:50:00,17.19,17.23,17.19,17.2,21000.0,17.19,17.23,17.19,17.2,21000.0
2005-08-15 15:55:00,17.23,17.23,17.18,17.19,19900.0,17.23,17.23,17.18,17.19,19900.0
2005-08-16 09:30:00,17.18,17.33,17.18,17.22,9200.0,17.18,17.33,17.18,17.22,9200.0
2005-08-16 09:35:00,17.26,17.26,17.2,17.2,11400.0,17.26,17.26,17.2,17.2,11400.0
2005-08-16 09:40:00,17.19,17.2,17.15,17.19,6900.0,17.19,17.2,17.15,17.19,6900.0
2005-08-16 09:45:00,17.19,17.19,17.1,17.13,3100.0,17.19,17.19,17.1,17.13,3100.0
2005-08-16 09:50:00,17.14,17.19,17.14,17.19,5800.0,17.14,17.19,17.14,17.19,5800.0
2005-08-16 09:55:00,17.19,17.2,17.18,17.2,2600.0,17.19,17.2,17.18,17.2,2600.0
2005-08-16 10:00:00,17.2,17.2,17.12,17.16,11300.0,17.2,17.2,17.12,17.16,11300.0
2005-08-16 10:05:00,17.17,17.19,17.13,17.16,2100.0,17.17,17.19,17.13,17.16,2100.0
2005-08-16 10:10:00,17.14,17.14,17.1,17.12,5600.0,17.14,17.14,17.1,17.12,5600.0
2005-08-16 10:15:00,17.13,17.15,17.11,17.11,3500.0,17.13,17.15,17.11,17.11,3500.0
2005-08-16 10:20:00,17.12,17.14,17.12,17.13,1800.0,17.12,17.14,17.12,17.13,1800.0
2005-08-16 10:25:00,17.14,17.15,17.12,17.15,3200.0,17.14,17.15,17.12,17.15,3200.0
2005-08-16 10:30:00,17.13,17.14,17.03,17.04,8700.0,17.13,17.14,17.03,17.04,8700.0
2005-08-16 10:35:00,17.04,17.11,17.04,17.06,4900.0,17.04,17.11,17.04,17.06,4900.0
2005-08-16 10:40:00,17.06,17.07,17.03,17.03,5800.0,17.06,17.07,17.03,17.03,5800.0
2005-08-16 10:45:00,17.04,17.04,16.98,17.0,7800.0,17.04,17.04,16.98,17.0,7800.0
2005-08-16 10:50:00,17.0,17.01,16.98,17.01,11400.0,17.0,17.01,16.98,17.01,11400.0
2005-08-16 10:55:00,17.01,17.01,16.91,16.95,7900.0,17.01,17.01,16.91,16.95,7900.0
2005-08-16 11:00:00,16.95,16.97,16.95,16.97,3600.0,16.95,16.97,16.95,16.97,3600.0
2005-08-16 11:05:00,16.97,17.04,16.96,17.0,9300.0,16.97,17.04,16.96,17.0,9300.0
2005-08-16 11:10:00,17.01,17.01,16.97,16.98,10800.0,17.01,17.01,16.97,16.98,10800.0
2005-08-16 11:15:00,16.97,16.98,16.96,16.97,5200.0,16.97,16.98,16.96,16.97,5200.0
2005-08-16 11:20:00,16.97,16.98,16.96,16.96,9800.0,16.97,16.98,16.96,16.96,9800.0
2005-08-16 11:25:00,16.96,16.96,16.89,16.9,15700.0,16.96,16.96,16.89,16.9,15700.0
2005-08-16 11:30:00,16.9,16.9,16.88,16.88,10000.0,16.9,16.9,16.88,16.88,10000.0
2005-08-16 11:35:00,16.89,16.92,16.88,16.91,7100.0,16.89,16.92,16.88,16.91,7100.0
2005-08-16 11:40:00,16.92,16.93,16.91,16.92,7900.0,16.92,16.93,16.91,16.92,7900.0
2005-08-16 11:45:00,16.92,16.93,16.91,16.93,7900.0,16.92,16.93,16.91,16.93,7900.0
2005-08-16 11:50:00,16.93,16.93,16.87,16.87,7000.0,16.93,16.93,16.87,16.87,7000.0
2005-08-16 11:55:00,16.87,16.88,16.83,16.84,7100.0,16.87,16.88,16.83,16.84,7100.0
2005-08-16 12:00:00,16.84,16.9,16.83,16.9,28300.0,16.84,16.9,16.83,16.9,28300.0
2005-08-16 12:05:00,16.89,16.91,16.89,16.9,8400.0,16.89,16.91,16.89,16.9,8400.0
2005-08-16 12:10:00,16.93,16.93,16.91,16.92,24500.0,16.93,16.93,16.91,16.92,24500.0
2005-08-16 12:15:00,16.93,16.93,16.9,16.91,12900.0,16.93,16.93,16.9,16.91,12900.0
2005-08-16 12:20:00,16.91,16.92,16.9,16.92,7300.0,16.91,16.92,16.9,16.92,7300.0
2005-08-16 12:25:00,16.91,16.94,16.91,16.92,11800.0,16.91,16.94,16.91,16.92,11800.0
2005-08-16 12:30:00,16.94,16.94,16.9,16.93,12300.0,16.94,16.94,16.9,16.93,12300.0
2005-08-16 12:35:00,16.94,16.96,16.93,16.94,17300.0,16.94,16.96,16.93,16.94,17300.0
2005-08-16 12:40:00,16.94,16.94,16.93,16.94,8500.0,16.94,16.94,16.93,16.94,8500.0
2005-08-16 12:45:00,16.94,16.94,16.93,16.94,2800.0,16.94,16.94,16.93,16.94,2800.0
2005-08-16 12:50:00,16.94,16.94,16.91,16.91,8200.0,16.94,16.94,16.91,16.91,8200.0
2005-08-16 12:55:00,16.91,16.93,16.9,16.93,1800.0,16.91,16.93,16.9,16.93,1800.0
2005-08-16 13:00:00,16.92,16.94,16.91,16.94,7600.0,16.92,16.94,16.91,16.94,7600.0
2005-08-16 13:05:00,16.95,16.95,16.93,16.95,13400.0,16.95,16.95,16.93,16.95,13400.0
2005-08-16 13:10:00,16.94,16.95,16.94,16.95,1800.0,16.94,16.95,16.94,16.95,1800.0
2005-08-16 13:15:00,16.94,16.95,16.94,16.94,8600.0,16.94,16.95,16.94,16.94,8600.0
2005-08-16 13:20:00,16.93,16.95,16.93,16.95,4400.0,16.93,16.95,16.93,16.95,4400.0
2005-08-16 13:25:00,16.94,16.95,16.94,16.94,14000.0,16.94,16.95,16.94,16.94,14000.0
2005-08-16 13:30:00,16.95,16.95,16.93,16.95,13200.0,16.95,16.95,16.93,16.95,13200.0
2005-08-16 13:35:00,16.93,16.94,16.93,16.94,12200.0,16.93,16.94,16.93,16.94,12200.0
2005-08-16 13:40:00,16.94,16.96,16.93,16.96,18200.0,16.94,16.96,16.93,16.96,18200.0
2005-08-16 13:45:00,16.97,16.97,16.95,16.95,5900.0,16.97,16.97,16.95,16.95,5900.0
2005-08-16 13:50:00,16.95,16.96,16.95,16.95,3700.0,16.95,16.96,16.95,16.95,3700.0
2005-08-16 13:55:00,16.95,16.96,16.95,16.95,21900.0,16.95,16.96,16.95,16.95,21900.0
2005-08-16 14:00:00,16.95,16.96,16.95,16.95,17600.0,16.95,16.96,16.95,16.95,17600.0
2005-08-16 14:05:00,16.95,16.96,16.94,16.95,36800.0,16.95,16.96,16.94,16.95,36800.0
2005-08-16 14:10:00,16.96,16.96,16.94,16.95,10300.0,16.96,16.96,16.94,16.95,10300.0
2005-08-16 14:15:00,16.95,16.96,16.94,16.94,27500.0,16.95,16.96,16.94,16.94,27500.0
2005-08-16 14:20:00,16.95,16.98,16.94,16.98,25000.0,16.95,16.98,16.94,16.98,25000.0
2005-08-16 14:25:00,16.97,16.98,16.95,16.98,4100.0,16.97,16.98,16.95,16.98,4100.0
2005-08-16 14:30:00,16.98,16.98,16.95,16.96,22600.0,16.98,16.98,16.95,16.96,22600.0
2005-08-16 14:35:00,16.95,16.98,16.95,16.96,9900.0,16.95,16.98,16.95,16.96,9900.0
2005-08-16 14:40:00,16.95,16.97,16.95,16.96,110900.0,16.95,16.97,16.95,16.96,110900.0
2005-08-16 14:45:00,16.97,17.01,16.96,16.98,72300.0,16.97,17.01,16.96,16.98,72300.0
2005-08-16 14:50:00,16.97,17.0,16.96,16.98,28000.0,16.97,17.0,16.96,16.98,28000.0
2005-08-16 14:55:00,16.98,16.98,16.96,16.97,40700.0,16.98,16.98,16.96,16.97,40700.0
2005-08-16 15:00:00,16.98,16.98,16.97,16.97,4200.0,16.98,16.98,16.97,16.97,4200.0
2005-08-16 15:05:00,16.97,16.97,16.96,16.96,24900.0,16.97,16.97,16.96,16.96,24900.0
2005-08-16 15:10:00,16.96,16.97,16.94,16.96,16300.0,16.96,16.97,16.94,16.96,16300.0
2005-08-16 15:15:00,16.96,16.96,16.95,16.96,2500.0,16.96,16.96,16.95,16.96,2500.0
2005-08-16 15:20:00,16.97,16.97,16.95,16.95,17700.0,16.97,16.97,16.95,16.95,17700.0
2005-08-16 15:25:00,16.95,17.03,16.95,17.0,67900.0,16.95,17.03,16.95,17.0,67900.0
2005-08-16 15:30:00,16.99,17.0,16.98,16.99,14100.0,16.99,17.0,16.98,16.99,14100.0
2005-08-16 15:35:00,16.99,17.01,16.99,16.99,21900.0,16.99,17.01,16.99,16.99,21900.0
2005-08-16 15:40:00,16.99,17.03,16.99,17.03,26600.0,16.99,17.03,16.99,17.03,26600.0
2005-08-16 15:45:00,17.04,17.08,17.0,17.0,71400.0,17.04,17.08,17.0,17.0,71400.0
2005-08-16 15:50:00,17.01,17.02,16.99,17.01,65900.0,17.01,17.02,16.99,17.01,65900.0
2005-08-16 15:55:00,17.0,17.04,16.99,16.99,104200.0,17.0,17.04,16.99,16.99,104200.0
2005-08-17 09:30:00,17.01,17.12,17.01,17.06,8800.0,17.01,17.12,17.01,17.06,8800.0
2005-08-17 09:35:00,17.06,17.1,17.0,17.01,10100.0,17.06,17.1,17.0,17.01,10100.0
2005-08-17 09:40:00,17.01,17.01,17.0,17.01,3700.0,17.01,17.01,17.0,17.01,3700.0
2005-08-17 09:45:00,17.01,17.19,17.01,17.19,4200.0,17.01,17.19,17.01,17.19,4200.0
2005-08-17 09:50:00,17.19,17.19,17.09,17.09,7300.0,17.19,17.19,17.09,17.09,7300.0
2005-08-17 09:55:00,17.1,17.1,16.92,16.95,30600.0,17.1,17.1,16.92,16.95,30600.0
2005-08-17 10:00:00,16.94,16.99,16.94,16.98,8500.0,16.94,16.99,16.94,16.98,8500.0
2005-08-17 10:05:00,16.98,16.99,16.98,16.99,5200.0,16.98,16.99,16.98,16.99,5200.0
2005-08-17 10:10:00,16.99,17.08,16.95,17.04,30300.0,16.99,17.08,16.95,17.04,30300.0
2005-08-17 10:15:00,17.04,17.04,16.93,16.93,13600.0,17.04,17.04,16.93,16.93,13600.0
2005-08-17 10:20:00,16.93,16.96,16.93,16.96,3900.0,16.93,16.96,16.93,16.96,3900.0
2005-08-17 10:25:00,16.94,16.96,16.94,16.96,4200.0,16.94,16.96,16.94,16.96,4200.0
2005-08-17 10:30:00,16.96,16.97,16.89,16.95,16100.0,16.96,16.97,16.89,16.95,16100.0
2005-08-17 10:35:00,16.94,16.99,16.9,16.91,11700.0,16.94,16.99,16.9,16.91,11700.0
2005-08-17 10:40:00,16.95,16.97,16.95,16.97,7900.0,16.95,16.97,16.95,16.97,7900.0
2005-08-17 10:45:00,16.97,16.97,16.93,16.94,7800.0,16.97,16.97,16.93,16.94,7800.0
2005-08-17 10:50:00,16.93,16.97,16.92,16.97,18300.0,16.93,16.97,16.92,16.97,18300.0
2005-08-17 10:55:00,16.95,16.96,16.89,16.89,9600.0,16.95,16.96,16.89,16.89,9600.0
2005-08-17 11:00:00,16.89,16.97,16.88,16.97,12500.0,16.89,16.97,16.88,16.97,12500.0
2005-08-17 11:05:00,16.95,16.97,16.94,16.94,12900.0,16.95,16.97,16.94,16.94,12900.0
2005-08-17 11:10:00,16.94,16.95,16.92,16.95,17400.0,16.94,16.95,16.92,16.95,17400.0
2005-08-17 11:15:00,16.95,16.95,16.9,16.93,7100.0,16.95,16.95,16.9,16.93,7100.0
2005-08-17 11:20:00,16.92,16.95,16.87,16.88,24400.0,16.92,16.95,16.87,16.88,24400.0
2005-08-17 11:25:00,16.9,16.95,16.89,16.91,12600.0,16.9,16.95,16.89,16.91,12600.0
2005-08-17 11:30:00,16.91,16.95,16.91,16.95,7300.0,16.91,16.95,16.91,16.95,7300.0
2005-08-17 11:35:00,16.95,16.95,16.94,16.95,3000.0,16.95,16.95,16.94,16.95,3000.0
2005-08-17 11:40:00,16.95,16.95,16.94,16.95,14400.0,16.95,16.95,16.94,16.95,14400.0
2005-08-17 11:45:00,16.95,16.95,16.83,16.84,17500.0,16.95,16.95,16.83,16.84,17500.0
2005-08-17 11:50:00,16.85,16.86,16.83,16.85,17200.0,16.85,16.86,16.83,16.85,17200.0
2005-08-17 11:55:00,16.86,16.87,16.84,16.87,13700.0,16.86,16.87,16.84,16.87,13700.0
2005-08-17 12:00:00,16.87,16.9,16.86,16.87,13700.0,16.87,16.9,16.86,16.87,13700.0
2005-08-17 12:05:00,16.87,16.93,16.87,16.93,6400.0,16.87,16.93,16.87,16.93,6400.0
2005-08-17 12:10:00,16.93,16.95,16.92,16.94,4500.0,16.93,16.95,16.92,16.94,4500.0
2005-08-17 12:15:00,16.94,16.95,16.92,16.94,7200.0,16.94,16.95,16.92,16.94,7200.0
2005-08-17 12:20:00,16.95,16.95,16.9,16.94,10700.0,16.95,16.95,16.9,16.94,10700.0
2005-08-17 12:25:00,16.94,16.96,16.93,16.94,6400.0,16.94,16.96,16.93,16.94,6400.0
2005-08-17 12:30:00,16.94,16.98,16.93,16.97,15100.0,16.94,16.98,16.93,16.97,15100.0
2005-08-17 12:35:00,16.96,16.98,16.95,16.95,11400.0,16.96,16.98,16.95,16.95,11400.0
2005-08-17 12:40:00,16.94,16.94,16.89,16.89,5800.0,16.94,16.94,16.89,16.89,5800.0
2005-08-17 12:45:00,16.9,16.91,16.9,16.9,5600.0,16.9,16.91,16.9,16.9,5600.0
2005-08-17 12:50:00,16.91,16.91,16.9,16.9,4500.0,16.91,16.91,16.9,16.9,4500.0
2005-08-17 12:55:00,16.91,16.95,16.91,16.94,9700.0,16.91,16.95,16.91,16.94,9700.0
2005-08-17 13:00:00,16.94,16.95,16.88,16.9,4400.0,16.94,16.95,16.88,16.9,4400.0
2005-08-17 13:05:00,16.9,16.9,16.9,16.9,2200.0,16.9,16.9,16.9,16.9,2200.0
2005-08-17 13:10:00,16.9,16.9,16.89,16.9,3800.0,16.9,16.9,16.89,16.9,3800.0
2005-08-17 13:15:00,16.9,16.9,16.9,16.9,1900.0,16.9,16.9,16.9,16.9,1900.0
2005-08-17 13:20:00,16.9,16.9,16.84,16.86,21500.0,16.9,16.9,16.84,16.86,21500.0
2005-08-17 13:25:00,16.88,16.9,16.87,16.87,9100.0,16.88,16.9,16.87,16.87,9100.0
2005-08-17 13:30:00,16.88,16.91,16.88,16.91,17500.0,16.88,16.91,16.88,16.91,17500.0
2005-08-17 13:35:00,16.9,16.92,16.9,16.91,6900.0,16.9,16.92,16.9,16.91,6900.0
2005-08-17 13:40:00,16.92,16.92,16.9,16.9,8500.0,16.92,16.92,16.9,16.9,8500.0
2005-08-17 13:45:00,16.91,16.92,16.91,16.92,10500.0,16.91,16.92,16.91,16.92,10500.0
2005-08-17 13:50:00,16.91,16.92,16.89,16.92,9000.0,16.91,16.92,16.89,16.92,9000.0
2005-08-17 13:55:00,16.91,16.92,16.9,16.91,3900.0,16.91,16.92,16.9,16.91,3900.0
2005-08-17 14:00:00,16.92,16.94,16.92,16.93,10300.0,16.92,16.94,16.92,16.93,10300.0
2005-08-17 14:05:00,16.93,16.94,16.89,16.89,8500.0,16.93,16.94,16.89,16.89,8500.0
2005-08-17 14:10:00,16.89,16.93,16.88,16.93,4300.0,16.89,16.93,16.88,16.93,4300.0
2005-08-17 14:15:00,16.93,16.95,16.93,16.95,21400.0,16.93,16.95,16.93,16.95,21400.0
2005-08-17 14:20:00,16.94,16.95,16.93,16.94,8700.0,16.94,16.95,16.93,16.94,8700.0
2005-08-17 14:25:00,16.94,16.98,16.94,16.98,11400.0,16.94,16.98,16.94,16.98,11400.0
2005-08-17 14:30:00,16.97,16.98,16.95,16.98,13900.0,16.97,16.98,16.95,16.98,13900.0
2005-08-17 14:35:00,16.98,16.98,16.93,16.93,14300.0,16.98,16.98,16.93,16.93,14300.0
2005-08-17 14:40:00,16.93,16.94,16.93,16.94,7500.0,16.93,16.94,16.93,16.94,7500.0
2005-08-17 14:45:00,16.94,17.05,16.94,17.05,7500.0,16.94,17.05,16.94,17.05,7500.0
2005-08-17 14:50:00,17.05,17.14,17.0,17.0,39500.0,17.05,17.14,17.0,17.0,39500.0
2005-08-17 14:55:00,16.99,17.0,16.97,16.97,25300.0,16.99,17.0,16.97,16.97,25300.0
2005-08-17 15:00:00,16.97,16.97,16.9,16.93,25700.0,16.97,16.97,16.9,16.93,25700.0
2005-08-17 15:05:00,16.92,16.95,16.91,16.93,17000.0,16.92,16.95,16.91,16.93,17000.0
2005-08-17 15:10:00,16.93,16.95,16.92,16.94,21500.0,16.93,16.95,16.92,16.94,21500.0
2005-08-17 15:15:00,16.93,16.95,16.93,16.94,19200.0,16.93,16.95,16.93,16.94,19200.0
2005-08-17 15:20:00,16.93,16.95,16.93,16.94,13700.0,16.93,16.95,16.93,16.94,13700.0
2005-08-17 15:25:00,16.94,16.95,16.9,16.94,17800.0,16.94,16.95,16.9,16.94,17800.0
2005-08-17 15:30:00,16.94,16.95,16.93,16.94,17700.0,16.94,16.95,16.93,16.94,17700.0
2005-08-17 15:35:00,16.94,16.95,16.89,16.91,34600.0,16.94,16.95,16.89,16.91,34600.0
2005-08-17 15:40:00,16.9,16.97,16.9,16.97,59100.0,16.9,16.97,16.9,16.97,59100.0
2005-08-17 15:45:00,16.97,17.15,16.96,17.04,75600.0,16.97,17.15,16.96,17.04,75600.0
2005-08-17 15:50:00,17.04,17.16,16.92,16.96,74300.0,17.04,17.16,16.92,16.96,74300.0
2005-08-17 15:55:00,16.95,16.97,16.9,16.94,95000.0,16.95,16.97,16.9,16.94,95000.0
2005-08-18 09:30:00,18.24,19.28,18.15,19.14,498400.0,18.24,19.28,18.15,19.14,498400.0
2005-08-18 09:35:00,19.14,19.2,18.92,19.01,172300.0,19.14,19.2,18.92,19.01,172300.0
2005-08-18 09:40:00,19.01,19.17,19.0,19.09,153600.0,19.01,19.17,19.0,19.09,153600.0
2005-08-18 09:45:00,19.1,19.12,19.04,19.05,394600.0,19.1,19.12,19.04,19.05,394600.0
2005-08-18 09:50:00,19.05,19.08,19.01,19.02,208000.0,19.05,19.08,19.01,19.02,208000.0
2005-08-18 09:55:00,19.02,19.05,18.83,18.99,320900.0,19.02,19.05,18.83,18.99,320900.0
2005-08-18 10:00:00,18.99,18.99,18.85,18.87,159400.0,18.99,18.99,18.85,18.87,159400.0
2005-08-18 10:05:00,18.88,18.92,18.6,18.76,140300.0,18.88,18.92,18.6,18.76,140300.0
2005-08-18 10:10:00,18.75,18.89,18.75,18.76,56700.0,18.75,18.89,18.75,18.76,56700.0
2005-08-18 10:15:00,18.75,18.78,18.38,18.65,137100.0,18.75,18.78,18.38,18.65,137100.0
2005-08-18 10:20:00,18.64,18.8,18.64,18.78,79000.0,18.64,18.8,18.64,18.78,79000.0
2005-08-18 10:25:00,18.77,18.87,18.77,18.84,71900.0,18.77,18.87,18.77,18.84,71900.0
2005-08-18 10:30:00,18.83,18.93,18.82,18.92,82300.0,18.83,18.93,18.82,18.92,82300.0
2005-08-18 10:35:00,18.92,18.93,18.86,18.87,55500.0,18.92,18.93,18.86,18.87,55500.0
2005-08-18 10:40:00,18.87,18.9,18.76,18.77,54300.0,18.87,18.9,18.76,18.77,54300.0
2005-08-18 10:45:00,18.77,18.85,18.77,18.81,39500.0,18.77,18.85,18.77,18.81,39500.0
2005-08-18 10:50:00,18.81,18.85,18.8,18.84,29400.0,18.81,18.85,18.8,18.84,29400.0
2005-08-18 10:55:00,18.84,18.85,18.83,18.84,23400.0,18.84,18.85,18.83,18.84,23400.0
2005-08-18 11:00:00,18.84,18.84,18.83,18.84,24800.0,18.84,18.84,18.83,18.84,24800.0
2005-08-18 11:05:00,18.84,18.85,18.84,18.85,41100.0,18.84,18.85,18.84,18.85,41100.0
2005-08-18 11:10:00,18.85,18.9,18.85,18.9,130400.0,18.85,18.9,18.85,18.9,130400.0
2005-08-18 11:15:00,18.88,18.91,18.88,18.9,67700.0,18.88,18.91,18.88,18.9,67700.0
2005-08-18 11:20:00,18.89,18.91,18.87,18.9,36200.0,18.89,18.91,18.87,18.9,36200.0
2005-08-18 11:25:00,18.9,18.93,18.89,18.93,63900.0,18.9,18.93,18.89,18.93,63900.0
2005-08-18 11:30:00,18.92,18.95,18.87,18.95,66400.0,18.92,18.95,18.87,18.95,66400.0
2005-08-18 11:35:00,18.95,19.07,18.93,19.0,152800.0,18.95,19.07,18.93,19.0,152800.0
2005-08-18 11:40:00,19.01,19.02,18.99,19.0,65300.0,19.01,19.02,18.99,19.0,65300.0
2005-08-18 11:45:00,19.0,19.02,18.99,19.02,37300.0,19.0,19.02,18.99,19.02,37300.0
2005-08-18 11:50:00,19.01,19.04,19.01,19.03,37800.0,19.01,19.04,19.01,19.03,37800.0
2005-08-18 11:55:00,19.04,19.04,18.94,18.95,80300.0,19.04,19.04,18.94,18.95,80300.0
2005-08-18 12:00:00,18.95,18.96,18.81,18.94,73100.0,18.95,18.96,18.81,18.94,73100.0
2005-08-18 12:05:00,18.94,19.0,18.89,18.91,26400.0,18.94,19.0,18.89,18.91,26400.0
2005-08-18 12:10:00,18.91,18.93,18.91,18.92,21800.0,18.91,18.93,18.91,18.92,21800.0
2005-08-18 12:15:00,18.92,18.92,18.82,18.84,44600.0,18.92,18.92,18.82,18.84,44600.0
2005-08-18 12:20:00,18.84,18.87,18.83,18.87,30000.0,18.84,18.87,18.83,18.87,30000.0
2005-08-18 12:25:00,18.87,18.91,18.85,18.88,91100.0,18.87,18.91,18.85,18.88,91100.0
2005-08-18 12:30:00,18.88,18.92,18.88,18.9,24300.0,18.88,18.92,18.88,18.9,24300.0
2005-08-18 12:35:00,18.9,18.9,18.89,18.9,14900.0,18.9,18.9,18.89,18.9,14900.0
2005-08-18 12:40:00,18.9,18.94,18.89,18.9,50200.0,18.9,18.94,18.89,18.9,50200.0
2005-08-18 12:45:00,18.9,18.9,18.89,18.9,9800.0,18.9,18.9,18.89,18.9,9800.0
2005-08-18 12:50:00,18.9,18.9,18.89,18.9,16300.0,18.9,18.9,18.89,18.9,16300.0
2005-08-18 12:55:00,18.9,18.9,18.89,18.89,31700.0,18.9,18.9,18.89,18.89,31700.0
2005-08-18 13:00:00,18.9,18.9,18.89,18.9,32600.0,18.9,18.9,18.89,18.9,32600.0
2005-08-18 13:05:00,18.9,18.9,18.87,18.89,42000.0,18.9,18.9,18.87,18.89,42000.0
2005-08-18 13:10:00,18.89,18.9,18.81,18.83,42200.0,18.89,18.9,18.81,18.83,42200.0
2005-08-18 13:15:00,18.82,18.83,18.8,18.82,45500.0,18.82,18.83,18.8,18.82,45500.0
2005-08-18 13:20:00,18.83,18.85,18.82,18.84,42800.0,18.83,18.85,18.82,18.84,42800.0
2005-08-18 13:25:00,18.85,18.88,18.83,18.85,38400.0,18.85,18.88,18.83,18.85,38400.0
2005-08-18 13:30:00,18.85,18.89,18.85,18.86,40600.0,18.85,18.89,18.85,18.86,40600.0
2005-08-18 13:35:00,18.87,18.88,18.84,18.85,38000.0,18.87,18.88,18.84,18.85,38000.0
2005-08-18 13:40:00,18.85,18.85,18.83,18.83,23200.0,18.85,18.85,18.83,18.83,23200.0
2005-08-18 13:45:00,18.84,18.85,18.84,18.85,16500.0,18.84,18.85,18.84,18.85,16500.0
2005-08-18 13:50:00,18.85,18.85,18.84,18.85,23600.0,18.85,18.85,18.84,18.85,23600.0
2005-08-18 13:55:00,18.85,18.85,18.84,18.85,14600.0,18.85,18.85,18.84,18.85,14600.0
2005-08-18 14:00:00,18.84,18.87,18.84,18.86,94300.0,18.84,18.87,18.84,18.86,94300.0
2005-08-18 14:05:00,18.86,18.88,18.8,18.85,35800.0,18.86,18.88,18.8,18.85,35800.0
2005-08-18 14:10:00,18.85,18.86,18.84,18.86,15900.0,18.85,18.86,18.84,18.86,15900.0
2005-08-18 14:15:00,18.86,18.86,18.83,18.84,28300.0,18.86,18.86,18.83,18.84,28300.0
2005-08-18 14:20:00,18.84,18.86,18.82,18.84,38100.0,18.84,18.86,18.82,18.84,38100.0
2005-08-18 14:25:00,18.84,18.85,18.84,18.84,9300.0,18.84,18.85,18.84,18.84,9300.0
2005-08-18 14:30:00,18.84,18.85,18.83,18.83,31900.0,18.84,18.85,18.83,18.83,31900.0
2005-08-18 14:35:00,18.83,18.84,18.81,18.83,35200.0,18.83,18.84,18.81,18.83,35200.0
2005-08-18 14:40:00,18.83,18.87,18.82,18.83,22000.0,18.83,18.87,18.82,18.83,22000.0
2005-08-18 14:45:00,18.84,18.84,18.63,18.63,64900.0,18.84,18.84,18.63,18.63,64900.0
2005-08-18 14:50:00,18.63,18.72,18.6,18.72,43500.0,18.63,18.72,18.6,18.72,43500.0
2005-08-18 14:55:00,18.73,18.78,18.72,18.75,44900.0,18.73,18.78,18.72,18.75,44900.0
2005-08-18 15:00:00,18.76,18.76,18.65,18.66,45600.0,18.76,18.76,18.65,18.66,45600.0
2005-08-18 15:05:00,18.66,18.7,18.65,18.69,42300.0,18.66,18.7,18.65,18.69,42300.0
2005-08-18 15:10:00,18.69,18.71,18.68,18.7,52800.0,18.69,18.71,18.68,18.7,52800.0
2005-08-18 15:15:00,18.69,18.7,18.58,18.61,59500.0,18.69,18.7,18.58,18.61,59500.0
2005-08-18 15:20:00,18.64,18.71,18.59,18.59,64400.0,18.64,18.71,18.59,18.59,64400.0
2005-08-18 15:25:00,18.6,18.63,18.56,18.58,60700.0,18.6,18.63,18.56,18.58,60700.0
2005-08-18 15:30:00,18.59,18.59,18.45,18.48,282200.0,18.59,18.59,18.45,18.48,282200.0
2005-08-18 15:35:00,18.49,18.57,18.42,18.48,229300.0,18.49,18.57,18.42,18.48,229300.0
2005-08-18 15:40:00,18.48,18.61,18.47,18.55,372100.0,18.48,18.61,18.47,18.55,372100.0
2005-08-18 15:45:00,18.55,18.56,18.39,18.39,219400.0,18.55,18.56,18.39,18.39,219400.0
2005-08-18 15:50:00,18.38,18.54,18.33,18.54,436400.0,18.38,18.54,18.33,18.54,436400.0
2005-08-18 15:55:00,18.54,18.56,18.47,18.5,414700.0,18.54,18.56,18.47,18.5,414700.0
2005-08-19 09:30:00,18.66,18.67,18.44,18.56,180100.0,18.66,18.67,18.44,18.56,180100.0
2005-08-19 09:35:00,18.56,18.63,18.51,18.6,58000.0,18.56,18.63,18.51,18.6,58000.0
2005-08-19 09:40:00,18.59,18.63,18.58,18.63,28300.0,18.59,18.63,18.58,18.63,28300.0
2005-08-19 09:45:00,18.63,18.65,18.6,18.6,33300.0,18.63,18.65,18.6,18.6,33300.0
2005-08-19 09:50:00,18.63,18.66,18.57,18.6,29000.0,18.63,18.66,18.57,18.6,29000.0
2005-08-19 09:55:00,18.6,18.61,18.58,18.59,10600.0,18.6,18.61,18.58,18.59,10600.0
2005-08-19 10:00:00,18.59,18.64,18.57,18.62,23400.0,18.59,18.64,18.57,18.62,23400.0
2005-08-19 10:05:00,18.62,18.67,18.42,18.43,50700.0,18.62,18.67,18.42,18.43,50700.0
2005-08-19 10:10:00,18.43,18.52,18.43,18.5,29500.0,18.43,18.52,18.43,18.5,29500.0
2005-08-19 10:15:00,18.5,18.54,18.49,18.52,25600.0,18.5,18.54,18.49,18.52,25600.0
2005-08-19 10:20:00,18.54,18.62,18.54,18.59,27200.0,18.54,18.62,18.54,18.59,27200.0
2005-08-19 10:25:00,18.59,18.62,18.57,18.57,31300.0,18.59,18.62,18.57,18.57,31300.0
2005-08-19 10:30:00,18.58,18.58,18.56,18.57,14100.0,18.58,18.58,18.56,18.57,14100.0
2005-08-19 10:35:00,18.57,18.59,18.56,18.59,20200.0,18.57,18.59,18.56,18.59,20200.0
2005-08-19 10:40:00,18.6,18.6,18.58,18.59,22800.0,18.6,18.6,18.58,18.59,22800.0
2005-08-19 10:45:00,18.59,18.61,18.58,18.6,33100.0,18.59,18.61,18.58,18.6,33100.0
2005-08-19 10:50:00,18.6,18.61,18.57,18.59,15800.0,18.6,18.61,18.57,18.59,15800.0
2005-08-19 10:55:00,18.59,18.6,18.59,18.59,13300.0,18.59,18.6,18.59,18.59,13300.0
2005-08-19 11:00:00,18.6,18.61,18.57,18.58,25100.0,18.6,18.61,18.57,18.58,25100.0
2005-08-19 11:05:00,18.58,18.58,18.54,18.55,13800.0,18.58,18.58,18.54,18.55,13800.0
2005-08-19 11:10:00,18.55,18.58,18.55,18.58,3400.0,18.55,18.58,18.55,18.58,3400.0
2005-08-19 11:15:00,18.58,18.6,18.57,18.6,12000.0,18.58,18.6,18.57,18.6,12000.0
2005-08-19 11:20:00,18.6,18.6,18.58,18.59,32900.0,18.6,18.6,18.58,18.59,32900.0
2005-08-19 11:25:00,18.6,18.6,18.58,18.59,9700.0,18.6,18.6,18.58,18.59,9700.0
2005-08-19 11:30:00,18.6,18.6,18.59,18.6,15700.0,18.6,18.6,18.59,18.6,15700.0
2005-08-19 11:35:00,18.6,18.6,18.58,18.6,29200.0,18.6,18.6,18.58,18.6,29200.0
2005-08-19 11:40:00,18.6,18.61,18.58,18.59,33300.0,18.6,18.61,18.58,18.59,33300.0
2005-08-19 11:45:00,18.59,18.6,18.57,18.58,26200.0,18.59,18.6,18.57,18.58,26200.0
2005-08-19 11:50:00,18.58,18.58,18.57,18.58,9300.0,18.58,18.58,18.57,18.58,9300.0
2005-08-19 11:55:00,18.58,18.6,18.57,18.58,10400.0,18.58,18.6,18.57,18.58,10400.0
2005-08-19 12:00:00,18.59,18.6,18.58,18.6,8800.0,18.59,18.6,18.58,18.6,8800.0
2005-08-19 12:05:00,18.6,18.6,18.59,18.59,14200.0,18.6,18.6,18.59,18.59,14200.0
2005-08-19 12:10:00,18.59,18.6,18.59,18.6,8200.0,18.59,18.6,18.59,18.6,8200.0
2005-08-19 12:15:00,18.6,18.6,18.58,18.6,33200.0,18.6,18.6,18.58,18.6,33200.0
2005-08-19 12:20:00,18.6,18.61,18.59,18.6,13400.0,18.6,18.61,18.59,18.6,13400.0
2005-08-19 12:25:00,18.6,18.61,18.6,18.6,16100.0,18.6,18.61,18.6,18.6,16100.0
2005-08-19 12:30:00,18.6,18.6,18.59,18.6,3300.0,18.6,18.6,18.59,18.6,3300.0
2005-08-19 12:35:00,18.6,18.61,18.59,18.6,23100.0,18.6,18.61,18.59,18.6,23100.0
2005-08-19 12:40:00,18.6,18.6,18.59,18.6,5700.0,18.6,18.6,18.59,18.6,5700.0
2005-08-19 12:45:00,18.6,18.61,18.58,18.59,19600.0,18.6,18.61,18.58,18.59,19600.0
2005-08-19 12:50:00,18.59,18.6,18.59,18.59,15800.0,18.59,18.6,18.59,18.59,15800.0
2005-08-19 12:55:00,18.59,18.6,18.58,18.59,5200.0,18.59,18.6,18.58,18.59,5200.0
2005-08-19 13:00:00,18.6,18.6,18.59,18.59,19100.0,18.6,18.6,18.59,18.59,19100.0
2005-08-19 13:05:00,18.58,18.58,18.51,18.55,21500.0,18.58,18.58,18.51,18.55,21500.0
2005-08-19 13:10:00,18.55,18.56,18.55,18.56,2900.0,18.55,18.56,18.55,18.56,2900.0
2005-08-19 13:15:00,18.56,18.59,18.54,18.58,15700.0,18.56,18.59,18.54,18.58,15700.0
2005-08-19 13:20:00,18.59,18.6,18.57,18.6,9300.0,18.59,18.6,18.57,18.6,9300.0
2005-08-19 13:25:00,18.59,18.6,18.59,18.59,11900.0,18.59,18.6,18.59,18.59,11900.0
2005-08-19 13:30:00,18.6,18.6,18.58,18.59,13400.0,18.6,18.6,18.58,18.59,13400.0
2005-08-19 13:35:00,18.59,18.6,18.58,18.59,20800.0,18.59,18.6,18.58,18.59,20800.0
2005-08-19 13:40:00,18.59,18.59,18.58,18.59,1800.0,18.59,18.59,18.58,18.59,1800.0
2005-08-19 13:45:00,18.59,18.61,18.58,18.6,19200.0,18.59,18.61,18.58,18.6,19200.0
2005-08-19 13:50:00,18.6,18.61,18.58,18.6,13300.0,18.6,18.61,18.58,18.6,13300.0
2005-08-19 13:55:00,18.61,18.66,18.61,18.63,19000.0,18.61,18.66,18.61,18.63,19000.0
2005-08-19 14:00:00,18.65,18.65,18.62,18.63,21800.0,18.65,18.65,18.62,18.63,21800.0
2005-08-19 14:05:00,18.63,18.65,18.63,18.65,10000.0,18.63,18.65,18.63,18.65,10000.0
2005-08-19 14:10:00,18.65,18.65,18.55,18.6,40000.0,18.65,18.65,18.55,18.6,40000.0
2005-08-19 14:15:00,18.6,18.61,18.57,18.57,16800.0,18.6,18.61,18.57,18.57,16800.0
2005-08-19 14:20:00,18.58,18.6,18.55,18.58,11900.0,18.58,18.6,18.55,18.58,11900.0
2005-08-19 14:25:00,18.58,18.58,18.56,18.57,8100.0,18.58,18.58,18.56,18.57,8100.0
2005-08-19 14:30:00,18.56,18.6,18.55,18.6,13300.0,18.56,18.6,18.55,18.6,13300.0
2005-08-19 14:35:00,18.59,18.61,18.53,18.53,26800.0,18.59,18.61,18.53,18.53,26800.0
2005-08-19 14:40:00,18.53,18.63,18.53,18.63,8100.0,18.53,18.63,18.53,18.63,8100.0
2005-08-19 14:45:00,18.64,18.65,18.53,18.58,42400.0,18.64,18.65,18.53,18.58,42400.0
2005-08-19 14:50:00,18.58,18.59,18.5,18.51,29000.0,18.58,18.59,18.5,18.51,29000.0
2005-08-19 14:55:00,18.52,18.53,18.5,18.5,34500.0,18.52,18.53,18.5,18.5,34500.0
2005-08-19 15:00:00,18.51,18.53,18.5,18.52,15800.0,18.51,18.53,18.5,18.52,15800.0
2005-08-19 15:05:00,18.52,18.52,18.51,18.52,15200.0,18.52,18.52,18.51,18.52,15200.0
2005-08-19 15:10:00,18.52,18.53,18.48,18.52,29400.0,18.52,18.53,18.48,18.52,29400.0
2005-08-19 15:15:00,18.52,18.54,18.51,18.52,10500.0,18.52,18.54,18.51,18.52,10500.0
2005-08-19 15:20:00,18.52,18.52,18.48,18.5,15700.0,18.52,18.52,18.48,18.5,15700.0
2005-08-19 15:25:00,18.51,18.61,18.51,18.61,18800.0,18.51,18.61,18.51,18.61,18800.0
2005-08-19 15:30:00,18.61,18.62,18.6,18.6,19100.0,18.61,18.62,18.6,18.6,19100.0
2005-08-19 15:35:00,18.6,18.6,18.52,18.55,29800.0,18.6,18.6,18.52,18.55,29800.0
2005-08-19 15:40:00,18.55,18.55,18.5,18.51,24400.0,18.55,18.55,18.5,18.51,24400.0
2005-08-19 15:45:00,18.52,18.54,18.51,18.54,16100.0,18.52,18.54,18.51,18.54,16100.0
2005-08-19 15:50:00,18.54,18.57,18.53,18.54,35800.0,18.54,18.57,18.53,18.54,35800.0
2005-08-19 15:55:00,18.54,18.55,18.5,18.5,64400.0,18.54,18.55,18.5,18.5,64400.0
2005-08-22 09:30:00,18.63,18.65,18.48,18.63,35300.0,18.63,18.65,18.48,18.63,35300.0
2005-08-22 09:35:00,18.63,18.63,18.55,18.61,14300.0,18.63,18.63,18.55,18.61,14300.0
2005-08-22 09:40:00,18.6,18.66,18.59,18.62,12400.0,18.6,18.66,18.59,18.62,12400.0
2005-08-22 09:45:00,18.66,18.69,18.61,18.64,6700.0,18.66,18.69,18.61,18.64,6700.0
2005-08-22 09:50:00,18.64,18.72,18.61,18.67,4500.0,18.64,18.72,18.61,18.67,4500.0
2005-08-22 09:55:00,18.69,18.72,18.67,18.7,7800.0,18.69,18.72,18.67,18.7,7800.0
2005-08-22 10:00:00,18.69,18.74,18.68,18.73,6600.0,18.69,18.74,18.68,18.73,6600.0
2005-08-22 10:05:00,18.73,18.75,18.71,18.75,8400.0,18.73,18.75,18.71,18.75,8400.0
2005-08-22 10:10:00,18.76,18.79,18.74,18.79,16600.0,18.76,18.79,18.74,18.79,16600.0
2005-08-22 10:15:00,18.79,18.84,18.79,18.84,8000.0,18.79,18.84,18.79,18.84,8000.0
2005-08-22 10:20:00,18.84,18.84,18.81,18.82,2500.0,18.84,18.84,18.81,18.82,2500.0
2005-08-22 10:25:00,18.83,18.91,18.83,18.91,13600.0,18.83,18.91,18.83,18.91,13600.0
2005-08-22 10:30:00,18.92,18.93,18.88,18.9,14500.0,18.92,18.93,18.88,18.9,14500.0
2005-08-22 10:35:00,18.9,18.9,18.82,18.9,17900.0,18.9,18.9,18.82,18.9,17900.0
2005-08-22 10:40:00,18.9,18.9,18.86,18.88,11900.0,18.9,18.9,18.86,18.88,11900.0
2005-08-22 10:45:00,18.89,18.9,18.89,18.9,7800.0,18.89,18.9,18.89,18.9,7800.0
2005-08-22 10:50:00,18.9,18.9,18.89,18.9,4400.0,18.9,18.9,18.89,18.9,4400.0
2005-08-22 10:55:00,18.9,18.91,18.86,18.87,9500.0,18.9,18.91,18.86,18.87,9500.0
2005-08-22 11:00:00,18.87,18.87,18.81,18.83,5000.0,18.87,18.87,18.81,18.83,5000.0
2005-08-22 11:05:00,18.82,18.85,18.81,18.81,9600.0,18.82,18.85,18.81,18.81,9600.0
2005-08-22 11:10:00,18.81,18.85,18.76,18.76,5700.0,18.81,18.85,18.76,18.76,5700.0
2005-08-22 11:15:00,18.75,18.82,18.73,18.76,13000.0,18.75,18.82,18.73,18.76,13000.0
2005-08-22 11:20:00,18.76,18.81,18.76,18.81,5500.0,18.76,18.81,18.76,18.81,5500.0
2005-08-22 11:25:00,18.81,18.82,18.77,18.79,6000.0,18.81,18.82,18.77,18.79,6000.0
2005-08-22 11:30:00,18.79,18.8,18.72,18.79,9900.0,18.79,18.8,18.72,18.79,9900.0
2005-08-22 11:35:00,18.8,18.85,18.8,18.85,7300.0,18.8,18.85,18.8,18.85,7300.0
2005-08-22 11:40:00,18.85,18.86,18.84,18.85,9400.0,18.85,18.86,18.84,18.85,9400.0
2005-08-22 11:45:00,18.84,18.85,18.83,18.84,6900.0,18.84,18.85,18.83,18.84,6900.0
2005-08-22 11:50:00,18.85,18.85,18.81,18.83,6300.0,18.85,18.85,18.81,18.83,6300.0
2005-08-22 11:55:00,18.83,18.87,18.83,18.85,13400.0,18.83,18.87,18.83,18.85,13400.0
2005-08-22 12:00:00,18.84,18.85,18.63,18.65,18300.0,18.84,18.85,18.63,18.65,18300.0
2005-08-22 12:05:00,18.65,18.72,18.64,18.72,16400.0,18.65,18.72,18.64,18.72,16400.0
2005-08-22 12:10:00,18.72,18.74,18.72,18.73,1700.0,18.72,18.74,18.72,18.73,1700.0
2005-08-22 12:15:00,18.73,18.75,18.73,18.74,1900.0,18.73,18.75,18.73,18.74,1900.0
2005-08-22 12:20:00,18.73,18.74,18.73,18.73,1400.0,18.73,18.74,18.73,18.73,1400.0
2005-08-22 12:25:00,18.73,18.73,18.67,18.69,16500.0,18.73,18.73,18.67,18.69,16500.0
2005-08-22 12:30:00,18.68,18.68,18.58,18.62,58700.0,18.68,18.68,18.58,18.62,58700.0
2005-08-22 12:35:00,18.64,18.67,18.6,18.64,9300.0,18.64,18.67,18.6,18.64,9300.0
2005-08-22 12:40:00,18.65,18.67,18.63,18.65,7200.0,18.65,18.67,18.63,18.65,7200.0
2005-08-22 12:45:00,18.64,18.66,18.64,18.66,9800.0,18.64,18.66,18.64,18.66,9800.0
2005-08-22 12:50:00,18.66,18.66,18.62,18.64,6100.0,18.66,18.66,18.62,18.64,6100.0
2005-08-22 12:55:00,18.65,18.65,18.62,18.64,5500.0,18.65,18.65,18.62,18.64,5500.0
2005-08-22 13:00:00,18.64,18.65,18.62,18.63,6800.0,18.64,18.65,18.62,18.63,6800.0
2005-08-22 13:05:00,18.63,18.63,18.62,18.63,4500.0,18.63,18.63,18.62,18.63,4500.0
2005-08-22 13:10:00,18.62,18.63,18.58,18.58,13800.0,18.62,18.63,18.58,18.58,13800.0
2005-08-22 13:15:00,18.59,18.6,18.56,18.58,9500.0,18.59,18.6,18.56,18.58,9500.0
2005-08-22 13:20:00,18.59,18.64,18.59,18.6,14600.0,18.59,18.64,18.59,18.6,14600.0
2005-08-22 13:25:00,18.6,18.63,18.58,18.63,6300.0,18.6,18.63,18.58,18.63,6300.0
2005-08-22 13:30:00,18.62,18.63,18.62,18.63,6500.0,18.62,18.63,18.62,18.63,6500.0
2005-08-22 13:35:00,18.62,18.65,18.62,18.64,6000.0,18.62,18.65,18.62,18.64,6000.0
2005-08-22 13:40:00,18.64,18.65,18.63,18.64,5200.0,18.64,18.65,18.63,18.64,5200.0
2005-08-22 13:45:00,18.64,18.66,18.64,18.65,14100.0,18.64,18.66,18.64,18.65,14100.0
2005-08-22 13:50:00,18.65,18.66,18.63,18.65,8200.0,18.65,18.66,18.63,18.65,8200.0
2005-08-22 13:55:00,18.64,18.65,18.58,18.61,13700.0,18.64,18.65,18.58,18.61,13700.0
2005-08-22 14:00:00,18.59,18.61,18.55,18.6,10300.0,18.59,18.61,18.55,18.6,10300.0
2005-08-22 14:05:00,18.59,18.6,18.58,18.58,8800.0,18.59,18.6,18.58,18.58,8800.0
2005-08-22 14:10:00,18.57,18.61,18.57,18.6,9900.0,18.57,18.61,18.57,18.6,9900.0
2005-08-22 14:15:00,18.6,18.6,18.57,18.58,7200.0,18.6,18.6,18.57,18.58,7200.0
2005-08-22 14:20:00,18.59,18.59,18.56,18.56,7600.0,18.59,18.59,18.56,18.56,7600.0
2005-08-22 14:25:00,18.56,18.58,18.56,18.58,6800.0,18.56,18.58,18.56,18.58,6800.0
2005-08-22 14:30:00,18.57,18.6,18.57,18.59,8600.0,18.57,18.6,18.57,18.59,8600.0
2005-08-22 14:35:00,18.57,18.61,18.57,18.59,17700.0,18.57,18.61,18.57,18.59,17700.0
2005-08-22 14:40:00,18.6,18.61,18.57,18.58,7100.0,18.6,18.61,18.57,18.58,7100.0
2005-08-22 14:45:00,18.58,18.61,18.57,18.61,6300.0,18.58,18.61,18.57,18.61,6300.0
2005-08-22 14:50:00,18.61,18.67,18.61,18.67,8700.0,18.61,18.67,18.61,18.67,8700.0
2005-08-22 14:55:00,18.67,18.67,18.6,18.61,12000.0,18.67,18.67,18.6,18.61,12000.0
2005-08-22 15:00:00,18.61,18.62,18.59,18.59,5000.0,18.61,18.62,18.59,18.59,5000.0
2005-08-22 15:05:00,18.59,18.6,18.58,18.59,27600.0,18.59,18.6,18.58,18.59,27600.0
2005-08-22 15:10:00,18.58,18.59,18.56,18.58,13300.0,18.58,18.59,18.56,18.58,13300.0
2005-08-22 15:15:00,18.59,18.59,18.55,18.57,15600.0,18.59,18.59,18.55,18.57,15600.0
2005-08-22 15:20:00,18.58,18.6,18.56,18.56,13800.0,18.58,18.6,18.56,18.56,13800.0
2005-08-22 15:25:00,18.56,18.59,18.56,18.57,23300.0,18.56,18.59,18.56,18.57,23300.0
2005-08-22 15:30:00,18.58,18.61,18.57,18.61,26200.0,18.58,18.61,18.57,18.61,26200.0
2005-08-22 15:35:00,18.6,18.66,18.6,18.64,23800.0,18.6,18.66,18.6,18.64,23800.0
2005-08-22 15:40:00,18.63,18.64,18.62,18.63,33800.0,18.63,18.64,18.62,18.63,33800.0
2005-08-22 15:45:00,18.63,18.64,18.6,18.6,22900.0,18.63,18.64,18.6,18.6,22900.0
2005-08-22 15:50:00,18.61,18.65,18.61,18.65,18900.0,18.61,18.65,18.61,18.65,18900.0
2005-08-22 15:55:00,18.66,18.7,18.64,18.64,59100.0,18.66,18.7,18.64,18.64,59100.0
2005-08-23 09:30:00,18.65,18.66,18.62,18.65,10700.0,18.65,18.66,18.62,18.65,10700.0
2005-08-23 09:35:00,18.65,18.68,18.63,18.64,29500.0,18.65,18.68,18.63,18.64,29500.0
2005-08-23 09:40:00,18.63,18.63,18.6,18.6,9400.0,18.63,18.63,18.6,18.6,9400.0
2005-08-23 09:45:00,18.61,18.61,18.6,18.6,18400.0,18.61,18.61,18.6,18.6,18400.0
2005-08-23 09:50:00,18.61,18.61,18.59,18.6,3400.0,18.61,18.61,18.59,18.6,3400.0
2005-08-23 09:55:00,18.59,18.6,18.52,18.52,12000.0,18.59,18.6,18.52,18.52,12000.0
2005-08-23 10:00:00,18.54,18.59,18.53,18.56,12500.0,18.54,18.59,18.53,18.56,12500.0
2005-08-23 10:05:00,18.54,18.67,18.54,18.67,12500.0,18.54,18.67,18.54,18.67,12500.0
2005-08-23 10:10:00,18.66,18.66,18.57,18.58,30200.0,18.66,18.66,18.57,18.58,30200.0
2005-08-23 10:15:00,18.61,18.64,18.61,18.64,4600.0,18.61,18.64,18.61,18.64,4600.0
2005-08-23 10:20:00,18.63,18.67,18.63,18.67,10600.0,18.63,18.67,18.63,18.67,10600.0
2005-08-23 10:25:00,18.64,18.67,18.64,18.65,6600.0,18.64,18.67,18.64,18.65,6600.0
2005-08-23 10:30:00,18.64,18.66,18.64,18.65,5100.0,18.64,18.66,18.64,18.65,5100.0
2005-08-23 10:35:00,18.64,18.66,18.63,18.64,13300.0,18.64,18.66,18.63,18.64,13300.0
2005-08-23 10:40:00,18.64,18.65,18.64,18.64,8600.0,18.64,18.65,18.64,18.64,8600.0
2005-08-23 10:45:00,18.64,18.66,18.64,18.65,8100.0,18.64,18.66,18.64,18.65,8100.0
2005-08-23 10:50:00,18.64,18.66,18.64,18.64,4900.0,18.64,18.66,18.64,18.64,4900.0
2005-08-23 10:55:00,18.65,18.66,18.61,18.61,6700.0,18.65,18.66,18.61,18.61,6700.0
2005-08-23 11:00:00,18.61,18.66,18.61,18.65,7000.0,18.61,18.66,18.61,18.65,7000.0
2005-08-23 11:05:00,18.64,18.66,18.6,18.63,16200.0,18.64,18.66,18.6,18.63,16200.0
2005-08-23 11:10:00,18.62,18.64,18.58,18.58,9300.0,18.62,18.64,18.58,18.58,9300.0
2005-08-23 11:15:00,18.59,18.6,18.55,18.56,7400.0,18.59,18.6,18.55,18.56,7400.0
2005-08-23 11:20:00,18.55,18.58,18.53,18.58,23900.0,18.55,18.58,18.53,18.58,23900.0
2005-08-23 11:25:00,18.57,18.6,18.56,18.59,9500.0,18.57,18.6,18.56,18.59,9500.0
2005-08-23 11:30:00,18.58,18.6,18.57,18.6,8600.0,18.58,18.6,18.57,18.6,8600.0
2005-08-23 11:35:00,18.6,18.6,18.59,18.59,7300.0,18.6,18.6,18.59,18.59,7300.0
2005-08-23 11:40:00,18.6,18.6,18.58,18.6,10300.0,18.6,18.6,18.58,18.6,10300.0
2005-08-23 11:45:00,18.59,18.6,18.56,18.57,11200.0,18.59,18.6,18.56,18.57,11200.0
2005-08-23 11:50:00,18.56,18.57,18.55,18.57,8100.0,18.56,18.57,18.55,18.57,8100.0
2005-08-23 11:55:00,18.56,18.57,18.55,18.56,5200.0,18.56,18.57,18.55,18.56,5200.0
2005-08-23 12:00:00,18.57,18.57,18.55,18.56,11500.0,18.57,18.57,18.55,18.56,11500.0
2005-08-23 12:05:00,18.55,18.56,18.54,18.55,9300.0,18.55,18.56,18.54,18.55,9300.0
2005-08-23 12:10:00,18.56,18.57,18.55,18.55,8400.0,18.56,18.57,18.55,18.55,8400.0
2005-08-23 12:15:00,18.55,18.56,18.54,18.54,6300.0,18.55,18.56,18.54,18.54,6300.0
2005-08-23 12:20:00,18.55,18.6,18.54,18.6,8400.0,18.55,18.6,18.54,18.6,8400.0
2005-08-23 12:25:00,18.58,18.6,18.58,18.6,3100.0,18.58,18.6,18.58,18.6,3100.0
2005-08-23 12:30:00,18.59,18.6,18.59,18.6,3500.0,18.59,18.6,18.59,18.6,3500.0
2005-08-23 12:35:00,18.6,18.6,18.58,18.59,8900.0,18.6,18.6,18.58,18.59,8900.0
2005-08-23 12:40:00,18.59,18.6,18.58,18.58,6900.0,18.59,18.6,18.58,18.58,6900.0
2005-08-23 12:45:00,18.58,18.59,18.57,18.59,4700.0,18.58,18.59,18.57,18.59,4700.0
2005-08-23 12:50:00,18.59,18.6,18.59,18.6,1700.0,18.59,18.6,18.59,18.6,1700.0
2005-08-23 12:55:00,18.6,18.6,18.58,18.6,5300.0,18.6,18.6,18.58,18.6,5300.0
2005-08-23 13:00:00,18.59,18.6,18.58,18.6,8400.0,18.59,18.6,18.58,18.6,8400.0
2005-08-23 13:05:00,18.6,18.6,18.58,18.6,8500.0,18.6,18.6,18.58,18.6,8500.0
2005-08-23 13:10:00,18.6,18.6,18.59,18.6,3100.0,18.6,18.6,18.59,18.6,3100.0
2005-08-23 13:15:00,18.59,18.6,18.59,18.6,1400.0,18.59,18.6,18.59,18.6,1400.0
2005-08-23 13:20:00,18.6,18.6,18.58,18.59,4500.0,18.6,18.6,18.58,18.59,4500.0
2005-08-23 13:25:00,18.59,18.59,18.57,18.57,9900.0,18.59,18.59,18.57,18.57,9900.0
2005-08-23 13:30:00,18.57,18.6,18.57,18.59,3100.0,18.57,18.6,18.57,18.59,3100.0
2005-08-23 13:35:00,18.59,18.6,18.59,18.59,6900.0,18.59,18.6,18.59,18.59,6900.0
2005-08-23 13:40:00,18.59,18.6,18.59,18.6,28200.0,18.59,18.6,18.59,18.6,28200.0
2005-08-23 13:45:00,18.59,18.6,18.59,18.6,6200.0,18.59,18.6,18.59,18.6,6200.0
2005-08-23 13:50:00,18.6,18.6,18.59,18.6,8500.0,18.6,18.6,18.59,18.6,8500.0
2005-08-23 13:55:00,18.59,18.6,18.59,18.6,3200.0,18.59,18.6,18.59,18.6,3200.0
2005-08-23 14:00:00,18.59,18.6,18.59,18.6,4000.0,18.59,18.6,18.59,18.6,4000.0
2005-08-23 14:05:00,18.59,18.61,18.59,18.59,8900.0,18.59,18.61,18.59,18.59,8900.0
2005-08-23 14:10:00,18.6,18.61,18.6,18.6,8000.0,18.6,18.61,18.6,18.6,8000.0
2005-08-23 14:15:00,18.59,18.61,18.58,18.59,12900.0,18.59,18.61,18.58,18.59,12900.0
2005-08-23 14:20:00,18.58,18.58,18.56,18.58,6700.0,18.58,18.58,18.56,18.58,6700.0
2005-08-23 14:25:00,18.58,18.6,18.58,18.6,12500.0,18.58,18.6,18.58,18.6,12500.0
2005-08-23 14:30:00,18.6,18.6,18.56,18.56,13600.0,18.6,18.6,18.56,18.56,13600.0
2005-08-23 14:35:00,18.57,18.59,18.56,18.58,5400.0,18.57,18.59,18.56,18.58,5400.0
2005-08-23 14:40:00,18.59,18.6,18.58,18.6,6400.0,18.59,18.6,18.58,18.6,6400.0
2005-08-23 14:45:00,18.59,18.6,18.58,18.58,22500.0,18.59,18.6,18.58,18.58,22500.0
2005-08-23 14:50:00,18.58,18.6,18.58,18.58,32200.0,18.58,18.6,18.58,18.58,32200.0
2005-08-23 14:55:00,18.59,18.6,18.58,18.6,4900.0,18.59,18.6,18.58,18.6,4900.0
2005-08-23 15:00:00,18.59,18.59,18.56,18.57,24800.0,18.59,18.59,18.56,18.57,24800.0
2005-08-23 15:05:00,18.58,18.58,18.5,18.51,16600.0,18.58,18.58,18.5,18.51,16600.0
2005-08-23 15:10:00,18.5,18.51,18.48,18.5,9600.0,18.5,18.51,18.48,18.5,9600.0
2005-08-23 15:15:00,18.49,18.5,18.49,18.49,14300.0,18.49,18.5,18.49,18.49,14300.0
2005-08-23 15:20:00,18.5,18.5,18.49,18.49,9500.0,18.5,18.5,18.49,18.49,9500.0
2005-08-23 15:25:00,18.5,18.5,18.49,18.5,28800.0,18.5,18.5,18.49,18.5,28800.0
2005-08-23 15:30:00,18.5,18.51,18.48,18.5,11900.0,18.5,18.51,18.48,18.5,11900.0
2005-08-23 15:35:00,18.5,18.51,18.49,18.5,15500.0,18.5,18.51,18.49,18.5,15500.0
2005-08-23 15:40:00,18.5,18.51,18.49,18.49,14000.0,18.5,18.51,18.49,18.49,14000.0
2005-08-23 15:45:00,18.5,18.51,18.49,18.51,45000.0,18.5,18.51,18.49,18.51,45000.0
2005-08-23 15:50:00,18.51,18.54,18.49,18.5,19400.0,18.51,18.54,18.49,18.5,19400.0
2005-08-23 15:55:00,18.5,18.51,18.48,18.49,33900.0,18.5,18.51,18.48,18.49,33900.0
2005-08-24 09:30:00,18.53,18.56,18.46,18.47,28300.0,18.53,18.56,18.46,18.47,28300.0
2005-08-24 09:35:00,18.5,18.54,18.44,18.49,9000.0,18.5,18.54,18.44,18.49,9000.0
2005-08-24 09:40:00,18.46,18.47,18.44,18.46,9700.0,18.46,18.47,18.44,18.46,9700.0
2005-08-24 09:45:00,18.45,18.46,18.42,18.42,46600.0,18.45,18.46,18.42,18.42,46600.0
2005-08-24 09:50:00,18.42,18.47,18.42,18.46,10600.0,18.42,18.47,18.42,18.46,10600.0
2005-08-24 09:55:00,18.47,18.47,18.42,18.43,5000.0,18.47,18.47,18.42,18.43,5000.0
2005-08-24 10:00:00,18.46,18.51,18.45,18.51,9900.0,18.46,18.51,18.45,18.51,9900.0
2005-08-24 10:05:00,18.51,18.52,18.49,18.5,15400.0,18.51,18.52,18.49,18.5,15400.0
2005-08-24 10:10:00,18.5,18.51,18.49,18.5,3100.0,18.5,18.51,18.49,18.5,3100.0
2005-08-24 10:15:00,18.5,18.51,18.49,18.51,11500.0,18.5,18.51,18.49,18.51,11500.0
2005-08-24 10:20:00,18.51,18.52,18.5,18.5,14100.0,18.51,18.52,18.5,18.5,14100.0
2005-08-24 10:25:00,18.5,18.52,18.49,18.49,7400.0,18.5,18.52,18.49,18.49,7400.0
2005-08-24 10:30:00,18.5,18.57,18.48,18.57,32200.0,18.5,18.57,18.48,18.57,32200.0
2005-08-24 10:35:00,18.6,18.65,18.58,18.64,11000.0,18.6,18.65,18.58,18.64,11000.0
2005-08-24 10:40:00,18.64,18.67,18.64,18.65,16400.0,18.64,18.67,18.64,18.65,16400.0
2005-08-24 10:45:00,18.65,18.69,18.64,18.66,23000.0,18.65,18.69,18.64,18.66,23000.0
2005-08-24 10:50:00,18.66,18.7,18.66,18.7,4000.0,18.66,18.7,18.66,18.7,4000.0
2005-08-24 10:55:00,18.7,18.74,18.69,18.73,5100.0,18.7,18.74,18.69,18.73,5100.0
2005-08-24 11:00:00,18.73,18.74,18.7,18.7,6500.0,18.73,18.74,18.7,18.7,6500.0
2005-08-24 11:05:00,18.7,18.74,18.67,18.72,15500.0,18.7,18.74,18.67,18.72,15500.0
2005-08-24 11:10:00,18.75,18.76,18.71,18.74,7700.0,18.75,18.76,18.71,18.74,7700.0
2005-08-24 11:15:00,18.73,18.73,18.7,18.71,10400.0,18.73,18.73,18.7,18.71,10400.0
2005-08-24 11:20:00,18.7,18.71,18.68,18.69,6400.0,18.7,18.71,18.68,18.69,6400.0
2005-08-24 11:25:00,18.69,18.7,18.66,18.68,12700.0,18.69,18.7,18.66,18.68,12700.0
2005-08-24 11:30:00,18.67,18.67,18.65,18.65,4000.0,18.67,18.67,18.65,18.65,4000.0
2005-08-24 11:35:00,18.65,18.65,18.64,18.64,1900.0,18.65,18.65,18.64,18.64,1900.0
2005-08-24 11:40:00,18.65,18.65,18.64,18.64,8500.0,18.65,18.65,18.64,18.64,8500.0
2005-08-24 11:45:00,18.64,18.71,18.64,18.67,12800.0,18.64,18.71,18.64,18.67,12800.0
2005-08-24 11:50:00,18.67,18.67,18.64,18.66,4900.0,18.67,18.67,18.64,18.66,4900.0
2005-08-24 11:55:00,18.65,18.7,18.65,18.65,8200.0,18.65,18.7,18.65,18.65,8200.0
2005-08-24 12:00:00,18.65,18.68,18.64,18.64,10000.0,18.65,18.68,18.64,18.64,10000.0
2005-08-24 12:05:00,18.64,18.65,18.63,18.65,3200.0,18.64,18.65,18.63,18.65,3200.0
2005-08-24 12:10:00,18.66,18.68,18.64,18.68,7300.0,18.66,18.68,18.64,18.68,7300.0
2005-08-24 12:15:00,18.66,18.67,18.63,18.63,6900.0,18.66,18.67,18.63,18.63,6900.0
2005-08-24 12:20:00,18.62,18.65,18.62,18.63,2800.0,18.62,18.65,18.62,18.63,2800.0
2005-08-24 12:25:00,18.63,18.69,18.63,18.68,9600.0,18.63,18.69,18.63,18.68,9600.0
2005-08-24 12:30:00,18.67,18.69,18.66,18.68,7500.0,18.67,18.69,18.66,18.68,7500.0
2005-08-24 12:35:00,18.67,18.69,18.66,18.67,7300.0,18.67,18.69,18.66,18.67,7300.0
2005-08-24 12:40:00,18.66,18.69,18.66,18.67,7600.0,18.66,18.69,18.66,18.67,7600.0
2005-08-24 12:45:00,18.67,18.68,18.66,18.68,14100.0,18.67,18.68,18.66,18.68,14100.0
2005-08-24 12:50:00,18.66,18.7,18.64,18.7,21400.0,18.66,18.7,18.64,18.7,21400.0
2005-08-24 12:55:00,18.7,18.7,18.66,18.68,6300.0,18.7,18.7,18.66,18.68,6300.0
2005-08-24 13:00:00,18.65,18.65,18.63,18.64,3900.0,18.65,18.65,18.63,18.64,3900.0
2005-08-24 13:05:00,18.65,18.66,18.64,18.64,4800.0,18.65,18.66,18.64,18.64,4800.0
2005-08-24 13:10:00,18.65,18.65,18.64,18.65,4100.0,18.65,18.65,18.64,18.65,4100.0
2005-08-24 13:15:00,18.65,18.7,18.65,18.67,17000.0,18.65,18.7,18.65,18.67,17000.0
2005-08-24 13:20:00,18.68,18.7,18.67,18.69,5400.0,18.68,18.7,18.67,18.69,5400.0
2005-08-24 13:25:00,18.7,18.71,18.69,18.69,25800.0,18.7,18.71,18.69,18.69,25800.0
2005-08-24 13:30:00,18.7,18.71,18.66,18.66,21500.0,18.7,18.71,18.66,18.66,21500.0
2005-08-24 13:35:00,18.69,18.69,18.58,18.62,93400.0,18.69,18.69,18.58,18.62,93400.0
2005-08-24 13:40:00,18.63,18.65,18.62,18.65,11200.0,18.63,18.65,18.62,18.65,11200.0
2005-08-24 13:45:00,18.65,18.66,18.63,18.63,17500.0,18.65,18.66,18.63,18.63,17500.0
2005-08-24 13:50:00,18.62,18.67,18.62,18.65,26000.0,18.62,18.67,18.62,18.65,26000.0
2005-08-24 13:55:00,18.64,18.65,18.62,18.65,6500.0,18.64,18.65,18.62,18.65,6500.0
2005-08-24 14:00:00,18.65,18.66,18.64,18.65,33800.0,18.65,18.66,18.64,18.65,33800.0
2005-08-24 14:05:00,18.65,18.66,18.65,18.65,29400.0,18.65,18.66,18.65,18.65,29400.0
2005-08-24 14:10:00,18.65,18.66,18.64,18.65,9600.0,18.65,18.66,18.64,18.65,9600.0
2005-08-24 14:15:00,18.64,18.65,18.64,18.64,12700.0,18.64,18.65,18.64,18.64,12700.0
2005-08-24 14:20:00,18.64,18.66,18.62,18.62,19200.0,18.64,18.66,18.62,18.62,19200.0
2005-08-24 14:25:00,18.62,18.63,18.62,18.63,5500.0,18.62,18.63,18.62,18.63,5500.0
2005-08-24 14:30:00,18.63,18.65,18.62,18.64,7900.0,18.63,18.65,18.62,18.64,7900.0
2005-08-24 14:35:00,18.64,18.65,18.63,18.64,5100.0,18.64,18.65,18.63,18.64,5100.0
2005-08-24 14:40:00,18.64,18.65,18.62,18.64,4500.0,18.64,18.65,18.62,18.64,4500.0
2005-08-24 14:45:00,18.63,18.65,18.63,18.65,10000.0,18.63,18.65,18.63,18.65,10000.0
2005-08-24 14:50:00,18.64,18.65,18.62,18.63,6500.0,18.64,18.65,18.62,18.63,6500.0
2005-08-24 14:55:00,18.63,18.64,18.59,18.61,20700.0,18.63,18.64,18.59,18.61,20700.0
2005-08-24 15:00:00,18.6,18.61,18.54,18.55,26400.0,18.6,18.61,18.54,18.55,26400.0
2005-08-24 15:05:00,18.55,18.56,18.54,18.54,8500.0,18.55,18.56,18.54,18.54,8500.0
2005-08-24 15:10:00,18.54,18.54,18.5,18.51,61800.0,18.54,18.54,18.5,18.51,61800.0
2005-08-24 15:15:00,18.51,18.51,18.47,18.5,49300.0,18.51,18.51,18.47,18.5,49300.0
2005-08-24 15:20:00,18.5,18.59,18.5,18.57,62600.0,18.5,18.59,18.5,18.57,62600.0
2005-08-24 15:25:00,18.58,18.61,18.52,18.52,97600.0,18.58,18.61,18.52,18.52,97600.0
2005-08-24 15:30:00,18.52,18.6,18.52,18.59,16800.0,18.52,18.6,18.52,18.59,16800.0
2005-08-24 15:35:00,18.59,18.6,18.57,18.59,16000.0,18.59,18.6,18.57,18.59,16000.0
2005-08-24 15:40:00,18.6,18.66,18.59,18.64,58200.0,18.6,18.66,18.59,18.64,58200.0
2005-08-24 15:45:00,18.65,18.65,18.58,18.6,30400.0,18.65,18.65,18.58,18.6,30400.0
2005-08-24 15:50:00,18.61,18.62,18.59,18.62,56000.0,18.61,18.62,18.59,18.62,56000.0
2005-08-24 15:55:00,18.62,18.65,18.59,18.62,93000.0,18.62,18.65,18.59,18.62,93000.0
2005-08-25 09:30:00,18.6,18.67,18.55,18.6,9900.0,18.6,18.67,18.55,18.6,9900.0
2005-08-25 09:35:00,18.64,18.7,18.61,18.68,11300.0,18.64,18.7,18.61,18.68,11300.0
2005-08-25 09:40:00,18.69,18.72,18.65,18.7,33400.0,18.69,18.72,18.65,18.7,33400.0
2005-08-25 09:45:00,18.72,18.73,18.7,18.7,8200.0,18.72,18.73,18.7,18.7,8200.0
2005-08-25 09:50:00,18.72,18.75,18.71,18.75,10000.0,18.72,18.75,18.71,18.75,10000.0
2005-08-25 09:55:00,18.75,18.76,18.74,18.75,20000.0,18.75,18.76,18.74,18.75,20000.0
2005-08-25 10:00:00,18.74,18.75,18.7,18.73,17700.0,18.74,18.75,18.7,18.73,17700.0
2005-08-25 10:05:00,18.73,18.75,18.72,18.73,3500.0,18.73,18.75,18.72,18.73,3500.0
2005-08-25 10:10:00,18.73,18.73,18.7,18.71,3100.0,18.73,18.73,18.7,18.71,3100.0
2005-08-25 10:15:00,18.7,18.73,18.66,18.72,8300.0,18.7,18.73,18.66,18.72,8300.0
2005-08-25 10:20:00,18.75,18.75,18.72,18.72,5900.0,18.75,18.75,18.72,18.72,5900.0
2005-08-25 10:25:00,18.72,18.75,18.7,18.7,6800.0,18.72,18.75,18.7,18.7,6800.0
2005-08-25 10:30:00,18.7,18.72,18.7,18.7,22800.0,18.7,18.72,18.7,18.7,22800.0
2005-08-25 10:35:00,18.7,18.71,18.7,18.7,19200.0,18.7,18.71,18.7,18.7,19200.0
2005-08-25 10:40:00,18.7,18.72,18.7,18.71,7300.0,18.7,18.72,18.7,18.71,7300.0
2005-08-25 10:45:00,18.72,18.72,18.7,18.7,5200.0,18.72,18.72,18.7,18.7,5200.0
2005-08-25 10:50:00,18.7,18.71,18.69,18.71,7600.0,18.7,18.71,18.69,18.71,7600.0
2005-08-25 10:55:00,18.71,18.72,18.7,18.72,210800.0,18.71,18.72,18.7,18.72,210800.0
2005-08-25 11:00:00,18.71,18.73,18.7,18.72,18000.0,18.71,18.73,18.7,18.72,18000.0
2005-08-25 11:05:00,18.73,18.73,18.69,18.72,8300.0,18.73,18.73,18.69,18.72,8300.0
2005-08-25 11:10:00,18.71,18.72,18.7,18.72,9600.0,18.71,18.72,18.7,18.72,9600.0
2005-08-25 11:15:00,18.72,18.72,18.66,18.66,10000.0,18.72,18.72,18.66,18.66,10000.0
2005-08-25 11:20:00,18.65,18.69,18.64,18.66,6500.0,18.65,18.69,18.64,18.66,6500.0
2005-08-25 11:25:00,18.67,18.68,18.66,18.68,1900.0,18.67,18.68,18.66,18.68,1900.0
2005-08-25 11:30:00,18.69,18.7,18.66,18.69,3800.0,18.69,18.7,18.66,18.69,3800.0
2005-08-25 11:35:00,18.7,18.71,18.69,18.7,5500.0,18.7,18.71,18.69,18.7,5500.0
2005-08-25 11:40:00,18.7,18.7,18.69,18.7,18300.0,18.7,18.7,18.69,18.7,18300.0
2005-08-25 11:45:00,18.69,18.7,18.68,18.7,4500.0,18.69,18.7,18.68,18.7,4500.0
2005-08-25 11:50:00,18.7,18.73,18.7,18.73,12300.0,18.7,18.73,18.7,18.73,12300.0
2005-08-25 11:55:00,18.73,18.73,18.72,18.72,2900.0,18.73,18.73,18.72,18.72,2900.0
2005-08-25 12:00:00,18.71,18.73,18.71,18.73,3300.0,18.71,18.73,18.71,18.73,3300.0
2005-08-25 12:05:00,18.72,18.73,18.7,18.73,7400.0,18.72,18.73,18.7,18.73,7400.0
2005-08-25 12:10:00,18.74,18.74,18.72,18.73,3500.0,18.74,18.74,18.72,18.73,3500.0
2005-08-25 12:15:00,18.73,18.73,18.7,18.7,6800.0,18.73,18.73,18.7,18.7,6800.0
2005-08-25 12:20:00,18.71,18.71,18.7,18.7,2800.0,18.71,18.71,18.7,18.7,2800.0
2005-08-25 12:25:00,18.71,18.71,18.69,18.71,3400.0,18.71,18.71,18.69,18.71,3400.0
2005-08-25 12:30:00,18.7,18.73,18.7,18.71,4700.0,18.7,18.73,18.7,18.71,4700.0
2005-08-25 12:35:00,18.71,18.72,18.71,18.71,2100.0,18.71,18.72,18.71,18.71,2100.0
2005-08-25 12:40:00,18.71,18.74,18.71,18.74,3100.0,18.71,18.74,18.71,18.74,3100.0
2005-08-25 12:45:00,18.74,18.74,18.73,18.73,2200.0,18.74,18.74,18.73,18.73,2200.0
2005-08-25 12:50:00,18.72,18.73,18.7,18.7,8200.0,18.72,18.73,18.7,18.7,8200.0
2005-08-25 12:55:00,18.7,18.7,18.67,18.67,26200.0,18.7,18.7,18.67,18.67,26200.0
2005-08-25 13:00:00,18.67,18.72,18.67,18.72,8700.0,18.67,18.72,18.67,18.72,8700.0
2005-08-25 13:05:00,18.72,18.72,18.71,18.71,3400.0,18.72,18.72,18.71,18.71,3400.0
2005-08-25 13:10:00,18.72,18.72,18.71,18.72,2400.0,18.72,18.72,18.71,18.72,2400.0
2005-08-25 13:15:00,18.71,18.71,18.69,18.7,6300.0,18.71,18.71,18.69,18.7,6300.0
2005-08-25 13:20:00,18.69,18.71,18.69,18.69,5400.0,18.69,18.71,18.69,18.69,5400.0
2005-08-25 13:25:00,18.69,18.71,18.69,18.69,6400.0,18.69,18.71,18.69,18.69,6400.0
2005-08-25 13:30:00,18.69,18.7,18.69,18.69,3400.0,18.69,18.7,18.69,18.69,3400.0
2005-08-25 13:35:00,18.7,18.7,18.69,18.69,2500.0,18.7,18.7,18.69,18.69,2500.0
2005-08-25 13:40:00,18.69,18.71,18.69,18.7,3700.0,18.69,18.71,18.69,18.7,3700.0
2005-08-25 13:45:00,18.7,18.71,18.7,18.7,1100.0,18.7,18.71,18.7,18.7,1100.0
2005-08-25 13:50:00,18.71,18.72,18.7,18.71,1600.0,18.71,18.72,18.7,18.71,1600.0
2005-08-25 13:55:00,18.7,18.72,18.7,18.7,4000.0,18.7,18.72,18.7,18.7,4000.0
2005-08-25 14:00:00,18.7,18.71,18.7,18.71,2800.0,18.7,18.71,18.7,18.71,2800.0
2005-08-25 14:05:00,18.71,18.72,18.7,18.7,3400.0,18.71,18.72,18.7,18.7,3400.0
2005-08-25 14:10:00,18.71,18.71,18.69,18.69,6700.0,18.71,18.71,18.69,18.69,6700.0
2005-08-25 14:15:00,18.69,18.71,18.69,18.71,1800.0,18.69,18.71,18.69,18.71,1800.0
2005-08-25 14:20:00,18.71,18.72,18.7,18.71,14600.0,18.71,18.72,18.7,18.71,14600.0
2005-08-25 14:25:00,18.71,18.72,18.7,18.72,191100.0,18.71,18.72,18.7,18.72,191100.0
2005-08-25 14:30:00,18.7,18.72,18.7,18.7,2500.0,18.7,18.72,18.7,18.7,2500.0
2005-08-25 14:35:00,18.71,18.71,18.7,18.71,5100.0,18.71,18.71,18.7,18.71,5100.0
2005-08-25 14:40:00,18.71,18.71,18.7,18.7,2800.0,18.71,18.71,18.7,18.7,2800.0
2005-08-25 14:45:00,18.7,18.71,18.69,18.69,8000.0,18.7,18.71,18.69,18.69,8000.0
2005-08-25 14:50:00,18.7,18.7,18.69,18.7,17000.0,18.7,18.7,18.69,18.7,17000.0
2005-08-25 14:55:00,18.7,18.71,18.69,18.7,3200.0,18.7,18.71,18.69,18.7,3200.0
2005-08-25 15:00:00,18.71,18.71,18.69,18.7,4400.0,18.71,18.71,18.69,18.7,4400.0
2005-08-25 15:05:00,18.69,18.7,18.69,18.69,5500.0,18.69,18.7,18.69,18.69,5500.0
2005-08-25 15:10:00,18.69,18.71,18.69,18.7,17800.0,18.69,18.71,18.69,18.7,17800.0
2005-08-25 15:15:00,18.7,18.71,18.69,18.71,15600.0,18.7,18.71,18.69,18.71,15600.0
2005-08-25 15:20:00,18.71,18.71,18.69,18.69,6300.0,18.71,18.71,18.69,18.69,6300.0
2005-08-25 15:25:00,18.69,18.69,18.63,18.63,11100.0,18.69,18.69,18.63,18.63,11100.0
2005-08-25 15:30:00,18.63,18.7,18.63,18.69,17900.0,18.63,18.7,18.63,18.69,17900.0
2005-08-25 15:35:00,18.69,18.69,18.68,18.68,20700.0,18.69,18.69,18.68,18.68,20700.0
2005-08-25 15:40:00,18.68,18.7,18.68,18.7,4800.0,18.68,18.7,18.68,18.7,4800.0
2005-08-25 15:45:00,18.7,18.71,18.69,18.71,39000.0,18.7,18.71,18.69,18.71,39000.0
2005-08-25 15:50:00,18.7,18.71,18.69,18.69,132800.0,18.7,18.71,18.69,18.69,132800.0
2005-08-25 15:55:00,18.7,18.73,18.69,18.73,84000.0,18.7,18.73,18.69,18.73,84000.0
2005-08-26 09:30:00,18.65,18.76,18.65,18.73,21900.0,18.65,18.76,18.65,18.73,21900.0
2005-08-26 09:35:00,18.7,18.72,18.7,18.7,3200.0,18.7,18.72,18.7,18.7,3200.0
2005-08-26 09:40:00,18.7,18.71,18.67,18.7,4800.0,18.7,18.71,18.67,18.7,4800.0
2005-08-26 09:45:00,18.7,18.71,18.67,18.7,27300.0,18.7,18.71,18.67,18.7,27300.0
2005-08-26 09:50:00,18.7,18.71,18.69,18.7,8500.0,18.7,18.71,18.69,18.7,8500.0
2005-08-26 09:55:00,18.7,18.78,18.7,18.77,3600.0,18.7,18.78,18.7,18.77,3600.0
2005-08-26 10:00:00,18.77,18.77,18.68,18.73,31000.0,18.77,18.77,18.68,18.73,31000.0
2005-08-26 10:05:00,18.74,18.74,18.63,18.7,177100.0,18.74,18.74,18.63,18.7,177100.0
2005-08-26 10:10:00,18.7,18.74,18.68,18.69,18300.0,18.7,18.74,18.68,18.69,18300.0
2005-08-26 10:15:00,18.69,18.79,18.68,18.71,15300.0,18.69,18.79,18.68,18.71,15300.0
2005-08-26 10:20:00,18.71,18.77,18.71,18.72,5000.0,18.71,18.77,18.71,18.72,5000.0
2005-08-26 10:25:00,18.72,18.73,18.7,18.73,4700.0,18.72,18.73,18.7,18.73,4700.0
2005-08-26 10:30:00,18.73,18.73,18.7,18.71,2900.0,18.73,18.73,18.7,18.71,2900.0
2005-08-26 10:35:00,18.71,18.75,18.71,18.71,4100.0,18.71,18.75,18.71,18.71,4100.0
2005-08-26 10:40:00,18.72,18.72,18.7,18.71,6000.0,18.72,18.72,18.7,18.71,6000.0
2005-08-26 10:45:00,18.71,18.74,18.71,18.71,8900.0,18.71,18.74,18.71,18.71,8900.0
2005-08-26 10:50:00,18.71,18.71,18.7,18.7,2800.0,18.71,18.71,18.7,18.7,2800.0
2005-08-26 10:55:00,18.7,18.74,18.69,18.72,3100.0,18.7,18.74,18.69,18.72,3100.0
2005-08-26 11:00:00,18.72,18.75,18.69,18.71,7400.0,18.72,18.75,18.69,18.71,7400.0
2005-08-26 11:05:00,18.7,18.72,18.69,18.69,4200.0,18.7,18.72,18.69,18.69,4200.0
2005-08-26 11:10:00,18.7,18.73,18.7,18.73,6000.0,18.7,18.73,18.7,18.73,6000.0
2005-08-26 11:15:00,18.73,18.73,18.7,18.7,5300.0,18.73,18.73,18.7,18.7,5300.0
2005-08-26 11:20:00,18.7,18.7,18.65,18.68,31500.0,18.7,18.7,18.65,18.68,31500.0
2005-08-26 11:25:00,18.68,18.7,18.68,18.69,12200.0,18.68,18.7,18.68,18.69,12200.0
2005-08-26 11:30:00,18.69,18.7,18.69,18.7,12000.0,18.69,18.7,18.69,18.7,12000.0
2005-08-26 11:35:00,18.71,18.71,18.7,18.7,3300.0,18.71,18.71,18.7,18.7,3300.0
2005-08-26 11:40:00,18.7,18.72,18.7,18.7,32400.0,18.7,18.72,18.7,18.7,32400.0
2005-08-26 11:45:00,18.71,18.72,18.71,18.71,3700.0,18.71,18.72,18.71,18.71,3700.0
2005-08-26 11:50:00,18.72,18.72,18.7,18.72,4800.0,18.72,18.72,18.7,18.72,4800.0
2005-08-26 11:55:00,18.72,18.72,18.7,18.71,1200.0,18.72,18.72,18.7,18.71,1200.0
2005-08-26 12:00:00,18.7,18.71,18.7,18.7,2300.0,18.7,18.71,18.7,18.7,2300.0
2005-08-26 12:05:00,18.7,18.71,18.7,18.7,2000.0,18.7,18.71,18.7,18.7,2000.0
2005-08-26 12:10:00,18.7,18.71,18.7,18.71,3800.0,18.7,18.71,18.7,18.71,3800.0
2005-08-26 12:15:00,18.7,18.75,18.7,18.7,10300.0,18.7,18.75,18.7,18.7,10300.0
2005-08-26 12:20:00,18.71,18.72,18.71,18.72,1100.0,18.71,18.72,18.71,18.72,1100.0
2005-08-26 12:25:00,18.71,18.72,18.71,18.71,900.0,18.71,18.72,18.71,18.71,900.0
2005-08-26 12:30:00,18.71,18.71,18.68,18.7,2600.0,18.71,18.71,18.68,18.7,2600.0
2005-08-26 12:35:00,18.7,18.71,18.7,18.71,3100.0,18.7,18.71,18.7,18.71,3100.0
2005-08-26 12:40:00,18.7,18.71,18.69,18.69,16000.0,18.7,18.71,18.69,18.69,16000.0
2005-08-26 12:45:00,18.69,18.71,18.69,18.69,2400.0,18.69,18.71,18.69,18.69,2400.0
2005-08-26 12:50:00,18.69,18.7,18.69,18.69,3100.0,18.69,18.7,18.69,18.69,3100.0
2005-08-26 12:55:00,18.69,18.7,18.69,18.7,2000.0,18.69,18.7,18.69,18.7,2000.0
2005-08-26 13:00:00,18.69,18.7,18.69,18.69,3200.0,18.69,18.7,18.69,18.69,3200.0
2005-08-26 13:05:00,18.69,18.7,18.69,18.7,800.0,18.69,18.7,18.69,18.7,800.0
2005-08-26 13:10:00,18.69,18.71,18.69,18.71,6500.0,18.69,18.71,18.69,18.71,6500.0
2005-08-26 13:15:00,18.71,18.71,18.7,18.7,2600.0,18.71,18.71,18.7,18.7,2600.0
2005-08-26 13:20:00,18.7,18.71,18.7,18.71,1900.0,18.7,18.71,18.7,18.71,1900.0
2005-08-26 13:25:00,18.7,18.71,18.7,18.7,65000.0,18.7,18.71,18.7,18.7,65000.0
2005-08-26 13:30:00,18.7,18.71,18.7,18.7,1800.0,18.7,18.71,18.7,18.7,1800.0
2005-08-26 13:35:00,18.7,18.72,18.69,18.72,4700.0,18.7,18.72,18.69,18.72,4700.0
2005-08-26 13:40:00,18.72,18.72,18.69,18.69,5300.0,18.72,18.72,18.69,18.69,5300.0
2005-08-26 13:45:00,18.7,18.7,18.69,18.69,2000.0,18.7,18.7,18.69,18.69,2000.0
2005-08-26 13:50:00,18.69,18.74,18.69,18.71,9700.0,18.69,18.74,18.69,18.71,9700.0
2005-08-26 13:55:00,18.72,18.73,18.7,18.72,3500.0,18.72,18.73,18.7,18.72,3500.0
2005-08-26 14:00:00,18.72,18.72,18.68,18.69,5500.0,18.72,18.72,18.68,18.69,5500.0
2005-08-26 14:05:00,18.69,18.7,18.69,18.69,3300.0,18.69,18.7,18.69,18.69,3300.0
2005-08-26 14:10:00,18.69,18.7,18.69,18.7,14100.0,18.69,18.7,18.69,18.7,14100.0
2005-08-26 14:15:00,18.7,18.7,18.69,18.7,2600.0,18.7,18.7,18.69,18.7,2600.0
2005-08-26 14:20:00,18.7,18.75,18.7,18.75,20600.0,18.7,18.75,18.7,18.75,20600.0
2005-08-26 14:25:00,18.75,18.78,18.74,18.77,7000.0,18.75,18.78,18.74,18.77,7000.0
2005-08-26 14:30:00,18.76,18.77,18.72,18.73,6100.0,18.76,18.77,18.72,18.73,6100.0
2005-08-26 14:35:00,18.74,18.74,18.72,18.72,3200.0,18.74,18.74,18.72,18.72,3200.0
2005-08-26 14:40:00,18.72,18.72,18.71,18.72,2500.0,18.72,18.72,18.71,18.72,2500.0
2005-08-26 14:45:00,18.71,18.72,18.7,18.7,2500.0,18.71,18.72,18.7,18.7,2500.0
2005-08-26 14:50:00,18.7,18.71,18.7,18.7,2200.0,18.7,18.71,18.7,18.7,2200.0
2005-08-26 14:55:00,18.71,18.75,18.7,18.75,7900.0,18.71,18.75,18.7,18.75,7900.0
2005-08-26 15:00:00,18.75,18.75,18.73,18.74,4900.0,18.75,18.75,18.73,18.74,4900.0
2005-08-26 15:05:00,18.74,18.76,18.73,18.75,5300.0,18.74,18.76,18.73,18.75,5300.0
2005-08-26 15:10:00,18.74,18.75,18.7,18.7,41700.0,18.74,18.75,18.7,18.7,41700.0
2005-08-26 15:15:00,18.71,18.71,18.69,18.7,9000.0,18.71,18.71,18.69,18.7,9000.0
2005-08-26 15:20:00,18.69,18.71,18.69,18.71,5200.0,18.69,18.71,18.69,18.71,5200.0
2005-08-26 15:25:00,18.71,18.71,18.69,18.7,6300.0,18.71,18.71,18.69,18.7,6300.0
2005-08-26 15:30:00,18.69,18.7,18.69,18.7,8800.0,18.69,18.7,18.69,18.7,8800.0
2005-08-26 15:35:00,18.69,18.7,18.69,18.7,3300.0,18.69,18.7,18.69,18.7,3300.0
2005-08-26 15:40:00,18.7,18.72,18.69,18.7,13700.0,18.7,18.72,18.69,18.7,13700.0
2005-08-26 15:45:00,18.7,18.71,18.69,18.7,9300.0,18.7,18.71,18.69,18.7,9300.0
2005-08-26 15:50:00,18.7,18.71,18.7,18.7,9700.0,18.7,18.71,18.7,18.7,9700.0
2005-08-26 15:55:00,18.7,18.71,18.7,18.71,20400.0,18.7,18.71,18.7,18.71,20400.0
2005-08-29 09:30:00,18.63,18.67,18.6,18.62,55400.0,18.63,18.67,18.6,18.62,55400.0
2005-08-29 09:35:00,18.64,18.66,18.6,18.65,49700.0,18.64,18.66,18.6,18.65,49700.0
2005-08-29 09:40:00,18.61,18.68,18.6,18.67,6100.0,18.61,18.68,18.6,18.67,6100.0
2005-08-29 09:45:00,18.67,18.68,18.65,18.68,74900.0,18.67,18.68,18.65,18.68,74900.0
2005-08-29 09:50:00,18.68,18.71,18.67,18.71,5300.0,18.68,18.71,18.67,18.71,5300.0
2005-08-29 09:55:00,18.72,18.74,18.66,18.68,132200.0,18.72,18.74,18.66,18.68,132200.0
2005-08-29 10:00:00,18.66,18.73,18.66,18.66,778800.0,18.66,18.73,18.66,18.66,778800.0
2005-08-29 10:05:00,18.69,18.69,18.63,18.67,100600.0,18.69,18.69,18.63,18.67,100600.0
2005-08-29 10:10:00,18.68,18.74,18.67,18.74,18700.0,18.68,18.74,18.67,18.74,18700.0
2005-08-29 10:15:00,18.75,18.81,18.7,18.77,349300.0,18.75,18.81,18.7,18.77,349300.0
2005-08-29 10:20:00,18.79,18.83,18.78,18.8,11100.0,18.79,18.83,18.78,18.8,11100.0
2005-08-29 10:25:00,18.8,18.87,18.71,18.87,22500.0,18.8,18.87,18.71,18.87,22500.0
2005-08-29 10:30:00,18.86,18.89,18.83,18.89,11500.0,18.86,18.89,18.83,18.89,11500.0
2005-08-29 10:35:00,18.88,18.91,18.86,18.86,33000.0,18.88,18.91,18.86,18.86,33000.0
2005-08-29 10:40:00,18.86,18.86,18.79,18.8,50600.0,18.86,18.86,18.79,18.8,50600.0
2005-08-29 10:45:00,18.8,18.8,18.73,18.74,6800.0,18.8,18.8,18.73,18.74,6800.0
2005-08-29 10:50:00,18.75,18.77,18.75,18.75,3600.0,18.75,18.77,18.75,18.75,3600.0
2005-08-29 10:55:00,18.74,18.74,18.73,18.74,6700.0,18.74,18.74,18.73,18.74,6700.0
2005-08-29 11:00:00,18.72,18.73,18.69,18.7,29300.0,18.72,18.73,18.69,18.7,29300.0
2005-08-29 11:05:00,18.7,18.76,18.7,18.75,13800.0,18.7,18.76,18.7,18.75,13800.0
2005-08-29 11:10:00,18.74,18.75,18.72,18.72,2700.0,18.74,18.75,18.72,18.72,2700.0
2005-08-29 11:15:00,18.72,18.76,18.72,18.72,7000.0,18.72,18.76,18.72,18.72,7000.0
2005-08-29 11:20:00,18.72,18.76,18.71,18.76,13500.0,18.72,18.76,18.71,18.76,13500.0
2005-08-29 11:25:00,18.74,18.75,18.71,18.74,67400.0,18.74,18.75,18.71,18.74,67400.0
2005-08-29 11:30:00,18.74,18.77,18.73,18.75,7400.0,18.74,18.77,18.73,18.75,7400.0
2005-08-29 11:35:00,18.76,18.82,18.76,18.82,8200.0,18.76,18.82,18.76,18.82,8200.0
2005-08-29 11:40:00,18.8,18.8,18.79,18.79,600.0,18.8,18.8,18.79,18.79,600.0
2005-08-29 11:45:00,18.79,18.8,18.76,18.76,4900.0,18.79,18.8,18.76,18.76,4900.0
2005-08-29 11:50:00,18.76,18.82,18.76,18.82,6000.0,18.76,18.82,18.76,18.82,6000.0
2005-08-29 11:55:00,18.82,18.84,18.82,18.84,800.0,18.82,18.84,18.82,18.84,800.0
2005-08-29 12:00:00,18.84,18.84,18.82,18.82,1000.0,18.84,18.84,18.82,18.82,1000.0
2005-08-29 12:05:00,18.84,18.89,18.84,18.88,6300.0,18.84,18.89,18.84,18.88,6300.0
2005-08-29 12:10:00,18.86,18.88,18.85,18.87,10100.0,18.86,18.88,18.85,18.87,10100.0
2005-08-29 12:15:00,18.87,18.88,18.87,18.87,3300.0,18.87,18.88,18.87,18.87,3300.0
2005-08-29 12:20:00,18.87,18.88,18.87,18.87,600.0,18.87,18.88,18.87,18.87,600.0
2005-08-29 12:25:00,18.88,18.88,18.85,18.86,10500.0,18.88,18.88,18.85,18.86,10500.0
2005-08-29 12:30:00,18.85,18.86,18.83,18.85,4900.0,18.85,18.86,18.83,18.85,4900.0
2005-08-29 12:35:00,18.85,18.87,18.84,18.86,5600.0,18.85,18.87,18.84,18.86,5600.0
2005-08-29 12:40:00,18.88,18.88,18.86,18.88,1900.0,18.88,18.88,18.86,18.88,1900.0
2005-08-29 12:45:00,18.87,18.88,18.86,18.88,2100.0,18.87,18.88,18.86,18.88,2100.0
2005-08-29 12:50:00,18.86,18.88,18.84,18.86,7800.0,18.86,18.88,18.84,18.86,7800.0
2005-08-29 12:55:00,18.86,18.87,18.86,18.87,1600.0,18.86,18.87,18.86,18.87,1600.0
2005-08-29 13:00:00,18.87,18.93,18.87,18.93,18300.0,18.87,18.93,18.87,18.93,18300.0
2005-08-29 13:05:00,18.93,18.93,18.91,18.91,5100.0,18.93,18.93,18.91,18.91,5100.0
2005-08-29 13:10:00,18.91,18.93,18.9,18.91,2200.0,18.91,18.93,18.9,18.91,2200.0
2005-08-29 13:15:00,18.92,18.94,18.91,18.92,2600.0,18.92,18.94,18.91,18.92,2600.0
2005-08-29 13:20:00,18.92,18.92,18.91,18.92,1700.0,18.92,18.92,18.91,18.92,1700.0
2005-08-29 13:25:00,18.91,18.91,18.89,18.9,2700.0,18.91,18.91,18.89,18.9,2700.0
2005-08-29 13:30:00,18.89,18.93,18.89,18.92,8700.0,18.89,18.93,18.89,18.92,8700.0
2005-08-29 13:35:00,18.94,18.94,18.92,18.94,16300.0,18.94,18.94,18.92,18.94,16300.0
2005-08-29 13:40:00,18.93,18.95,18.92,18.92,12700.0,18.93,18.95,18.92,18.92,12700.0
2005-08-29 13:45:00,18.93,18.97,18.92,18.95,29900.0,18.93,18.97,18.92,18.95,29900.0
2005-08-29 13:50:00,18.94,18.97,18.94,18.94,13100.0,18.94,18.97,18.94,18.94,13100.0
2005-08-29 13:55:00,18.94,18.96,18.94,18.94,4300.0,18.94,18.96,18.94,18.94,4300.0
2005-08-29 14:00:00,18.94,18.94,18.9,18.9,7800.0,18.94,18.94,18.9,18.9,7800.0
2005-08-29 14:05:00,18.91,18.93,18.89,18.93,23300.0,18.91,18.93,18.89,18.93,23300.0
2005-08-29 14:10:00,18.92,18.92,18.86,18.86,7100.0,18.92,18.92,18.86,18.86,7100.0
2005-08-29 14:15:00,18.87,18.88,18.86,18.87,14600.0,18.87,18.88,18.86,18.87,14600.0
2005-08-29 14:20:00,18.87,18.89,18.86,18.88,10800.0,18.87,18.89,18.86,18.88,10800.0
2005-08-29 14:25:00,18.89,18.89,18.87,18.88,2100.0,18.89,18.89,18.87,18.88,2100.0
2005-08-29 14:30:00,18.87,18.9,18.87,18.9,10100.0,18.87,18.9,18.87,18.9,10100.0
2005-08-29 14:35:00,18.89,18.89,18.87,18.87,4000.0,18.89,18.89,18.87,18.87,4000.0
2005-08-29 14:40:00,18.89,18.89,18.88,18.88,3400.0,18.89,18.89,18.88,18.88,3400.0
2005-08-29 14:45:00,18.89,18.89,18.88,18.88,4200.0,18.89,18.89,18.88,18.88,4200.0
2005-08-29 14:50:00,18.87,18.87,18.84,18.84,5500.0,18.87,18.87,18.84,18.84,5500.0
2005-08-29 14:55:00,18.86,18.87,18.85,18.87,4700.0,18.86,18.87,18.85,18.87,4700.0
2005-08-29 15:00:00,18.87,18.89,18.87,18.89,5500.0,18.87,18.89,18.87,18.89,5500.0
2005-08-29 15:05:00,18.89,18.89,18.84,18.85,18300.0,18.89,18.89,18.84,18.85,18300.0
2005-08-29 15:10:00,18.84,18.86,18.84,18.85,3700.0,18.84,18.86,18.84,18.85,3700.0
2005-08-29 15:15:00,18.85,18.85,18.84,18.85,4600.0,18.85,18.85,18.84,18.85,4600.0
2005-08-29 15:20:00,18.86,18.86,18.84,18.85,7700.0,18.86,18.86,18.84,18.85,7700.0
2005-08-29 15:25:00,18.85,18.86,18.82,18.82,6700.0,18.85,18.86,18.82,18.82,6700.0
2005-08-29 15:30:00,18.83,18.83,18.82,18.82,2500.0,18.83,18.83,18.82,18.82,2500.0
2005-08-29 15:35:00,18.83,18.84,18.83,18.83,8000.0,18.83,18.84,18.83,18.83,8000.0
2005-08-29 15:40:00,18.82,18.83,18.77,18.8,18600.0,18.82,18.83,18.77,18.8,18600.0
2005-08-29 15:45:00,18.8,18.8,18.78,18.8,8400.0,18.8,18.8,18.78,18.8,8400.0
2005-08-29 15:50:00,18.8,18.82,18.79,18.82,7400.0,18.8,18.82,18.79,18.82,7400.0
2005-08-29 15:55:00,18.82,18.82,18.8,18.82,11800.0,18.82,18.82,18.8,18.82,11800.0
2005-08-30 09:30:00,18.7,18.87,18.7,18.86,17300.0,18.7,18.87,18.7,18.86,17300.0
2005-08-30 09:35:00,18.86,18.86,18.81,18.81,16100.0,18.86,18.86,18.81,18.81,16100.0
2005-08-30 09:40:00,18.81,18.86,18.78,18.84,6600.0,18.81,18.86,18.78,18.84,6600.0
2005-08-30 09:45:00,18.84,18.84,18.77,18.83,7100.0,18.84,18.84,18.77,18.83,7100.0
2005-08-30 09:50:00,18.83,18.83,18.8,18.8,4300.0,18.83,18.83,18.8,18.8,4300.0
2005-08-30 09:55:00,18.82,18.84,18.78,18.84,5400.0,18.82,18.84,18.78,18.84,5400.0
2005-08-30 10:00:00,18.86,18.89,18.81,18.85,12800.0,18.86,18.89,18.81,18.85,12800.0
2005-08-30 10:05:00,18.86,18.89,18.81,18.82,18100.0,18.86,18.89,18.81,18.82,18100.0
2005-08-30 10:10:00,18.81,18.82,18.79,18.8,7400.0,18.81,18.82,18.79,18.8,7400.0
2005-08-30 10:15:00,18.8,18.85,18.8,18.84,108400.0,18.8,18.85,18.8,18.84,108400.0
2005-08-30 10:20:00,18.85,18.89,18.84,18.86,10200.0,18.85,18.89,18.84,18.86,10200.0
2005-08-30 10:25:00,18.87,18.96,18.86,18.96,8400.0,18.87,18.96,18.86,18.96,8400.0
2005-08-30 10:30:00,18.95,18.99,18.92,18.98,27300.0,18.95,18.99,18.92,18.98,27300.0
2005-08-30 10:35:00,18.99,18.99,18.9,18.9,21500.0,18.99,18.99,18.9,18.9,21500.0
2005-08-30 10:40:00,18.9,18.92,18.87,18.88,12300.0,18.9,18.92,18.87,18.88,12300.0
2005-08-30 10:45:00,18.89,18.9,18.88,18.89,8800.0,18.89,18.9,18.88,18.89,8800.0
2005-08-30 10:50:00,18.9,18.9,18.89,18.9,10500.0,18.9,18.9,18.89,18.9,10500.0
2005-08-30 10:55:00,18.89,18.94,18.89,18.91,11700.0,18.89,18.94,18.89,18.91,11700.0
2005-08-30 11:00:00,18.91,18.91,18.81,18.81,18500.0,18.91,18.91,18.81,18.81,18500.0
2005-08-30 11:05:00,18.81,18.83,18.8,18.81,11500.0,18.81,18.83,18.8,18.81,11500.0
2005-08-30 11:10:00,18.8,18.8,18.73,18.73,6200.0,18.8,18.8,18.73,18.73,6200.0
2005-08-30 11:15:00,18.74,18.75,18.7,18.75,7800.0,18.74,18.75,18.7,18.75,7800.0
2005-08-30 11:20:00,18.75,18.8,18.75,18.8,5200.0,18.75,18.8,18.75,18.8,5200.0
2005-08-30 11:25:00,18.81,18.84,18.71,18.71,22300.0,18.81,18.84,18.71,18.71,22300.0
2005-08-30 11:30:00,18.73,18.77,18.72,18.76,7800.0,18.73,18.77,18.72,18.76,7800.0
2005-08-30 11:35:00,18.76,18.77,18.74,18.75,7300.0,18.76,18.77,18.74,18.75,7300.0
2005-08-30 11:40:00,18.74,18.75,18.73,18.74,4300.0,18.74,18.75,18.73,18.74,4300.0
2005-08-30 11:45:00,18.73,18.73,18.72,18.72,4200.0,18.73,18.73,18.72,18.72,4200.0
2005-08-30 11:50:00,18.72,18.73,18.72,18.73,2600.0,18.72,18.73,18.72,18.73,2600.0
2005-08-30 11:55:00,18.73,18.79,18.73,18.78,9500.0,18.73,18.79,18.73,18.78,9500.0
2005-08-30 12:00:00,18.78,18.86,18.77,18.84,6600.0,18.78,18.86,18.77,18.84,6600.0
2005-08-30 12:05:00,18.84,18.84,18.77,18.8,9600.0,18.84,18.84,18.77,18.8,9600.0
2005-08-30 12:10:00,18.82,18.84,18.81,18.82,4300.0,18.82,18.84,18.81,18.82,4300.0
2005-08-30 12:15:00,18.82,18.85,18.82,18.84,7400.0,18.82,18.85,18.82,18.84,7400.0
2005-08-30 12:20:00,18.84,18.85,18.83,18.83,2900.0,18.84,18.85,18.83,18.83,2900.0
2005-08-30 12:25:00,18.83,18.89,18.83,18.84,6200.0,18.83,18.89,18.83,18.84,6200.0
2005-08-30 12:30:00,18.85,18.85,18.83,18.84,5000.0,18.85,18.85,18.83,18.84,5000.0
2005-08-30 12:35:00,18.84,18.87,18.84,18.84,6000.0,18.84,18.87,18.84,18.84,6000.0
2005-08-30 12:40:00,18.84,18.84,18.79,18.79,3300.0,18.84,18.84,18.79,18.79,3300.0
2005-08-30 12:45:00,18.79,18.87,18.78,18.86,4900.0,18.79,18.87,18.78,18.86,4900.0
2005-08-30 12:50:00,18.87,18.87,18.84,18.84,4200.0,18.87,18.87,18.84,18.84,4200.0
2005-08-30 12:55:00,18.84,18.84,18.81,18.83,5200.0,18.84,18.84,18.81,18.83,5200.0
2005-08-30 13:00:00,18.83,18.83,18.81,18.81,4600.0,18.83,18.83,18.81,18.81,4600.0
2005-08-30 13:05:00,18.81,18.82,18.8,18.81,5000.0,18.81,18.82,18.8,18.81,5000.0
2005-08-30 13:10:00,18.8,18.8,18.76,18.77,6000.0,18.8,18.8,18.76,18.77,6000.0
2005-08-30 13:15:00,18.79,18.8,18.77,18.77,2600.0,18.79,18.8,18.77,18.77,2600.0
2005-08-30 13:20:00,18.77,18.78,18.76,18.78,2400.0,18.77,18.78,18.76,18.78,2400.0
2005-08-30 13:25:00,18.77,18.81,18.77,18.8,9500.0,18.77,18.81,18.77,18.8,9500.0
2005-08-30 13:30:00,18.81,18.81,18.78,18.79,12600.0,18.81,18.81,18.78,18.79,12600.0
2005-08-30 13:35:00,18.81,18.81,18.77,18.78,11400.0,18.81,18.81,18.77,18.78,11400.0
2005-08-30 13:40:00,18.78,18.84,18.78,18.79,22500.0,18.78,18.84,18.78,18.79,22500.0
2005-08-30 13:45:00,18.8,18.8,18.72,18.74,13800.0,18.8,18.8,18.72,18.74,13800.0
2005-08-30 13:50:00,18.75,18.75,18.69,18.69,34200.0,18.75,18.75,18.69,18.69,34200.0
2005-08-30 13:55:00,18.7,18.73,18.7,18.73,4500.0,18.7,18.73,18.7,18.73,4500.0
2005-08-30 14:00:00,18.73,18.74,18.7,18.71,13500.0,18.73,18.74,18.7,18.71,13500.0
2005-08-30 14:05:00,18.7,18.75,18.69,18.75,39200.0,18.7,18.75,18.69,18.75,39200.0
2005-08-30 14:10:00,18.78,18.78,18.73,18.73,5600.0,18.78,18.78,18.73,18.73,5600.0
2005-08-30 14:15:00,18.73,18.74,18.67,18.7,9700.0,18.73,18.74,18.67,18.7,9700.0
2005-08-30 14:20:00,18.7,18.71,18.69,18.7,4400.0,18.7,18.71,18.69,18.7,4400.0
2005-08-30 14:25:00,18.7,18.74,18.69,18.74,55100.0,18.7,18.74,18.69,18.74,55100.0
2005-08-30 14:30:00,18.73,18.78,18.73,18.78,5800.0,18.73,18.78,18.73,18.78,5800.0
2005-08-30 14:35:00,18.78,18.79,18.76,18.77,6800.0,18.78,18.79,18.76,18.77,6800.0
2005-08-30 14:40:00,18.77,18.79,18.77,18.78,8800.0,18.77,18.79,18.77,18.78,8800.0
2005-08-30 14:45:00,18.78,18.78,18.76,18.76,3700.0,18.78,18.78,18.76,18.76,3700.0
2005-08-30 14:50:00,18.76,18.76,18.7,18.72,5800.0,18.76,18.76,18.7,18.72,5800.0
2005-08-30 14:55:00,18.72,18.72,18.7,18.7,5200.0,18.72,18.72,18.7,18.7,5200.0
2005-08-30 15:00:00,18.7,18.71,18.7,18.7,5600.0,18.7,18.71,18.7,18.7,5600.0
2005-08-30 15:05:00,18.7,18.71,18.7,18.7,6100.0,18.7,18.71,18.7,18.7,6100.0
2005-08-30 15:10:00,18.7,18.7,18.69,18.7,4500.0,18.7,18.7,18.69,18.7,4500.0
2005-08-30 15:15:00,18.7,18.71,18.69,18.7,6000.0,18.7,18.71,18.69,18.7,6000.0
2005-08-30 15:20:00,18.7,18.71,18.69,18.71,4300.0,18.7,18.71,18.69,18.71,4300.0
2005-08-30 15:25:00,18.7,18.71,18.69,18.7,5400.0,18.7,18.71,18.69,18.7,5400.0
2005-08-30 15:30:00,18.7,18.75,18.7,18.75,20400.0,18.7,18.75,18.7,18.75,20400.0
2005-08-30 15:35:00,18.76,18.76,18.72,18.76,13500.0,18.76,18.76,18.72,18.76,13500.0
2005-08-30 15:40:00,18.76,18.76,18.71,18.72,8000.0,18.76,18.76,18.71,18.72,8000.0
2005-08-30 15:45:00,18.71,18.75,18.7,18.71,14900.0,18.71,18.75,18.7,18.71,14900.0
2005-08-30 15:50:00,18.71,18.71,18.7,18.7,12100.0,18.71,18.71,18.7,18.7,12100.0
2005-08-30 15:55:00,18.7,18.73,18.7,18.7,28600.0,18.7,18.73,18.7,18.7,28600.0
2005-08-31 09:30:00,18.73,18.84,18.73,18.76,17500.0,18.73,18.84,18.73,18.76,17500.0
2005-08-31 09:35:00,18.8,18.82,18.74,18.76,6900.0,18.8,18.82,18.74,18.76,6900.0
2005-08-31 09:40:00,18.72,18.84,18.71,18.75,37800.0,18.72,18.84,18.71,18.75,37800.0
2005-08-31 09:45:00,18.75,18.85,18.73,18.78,11900.0,18.75,18.85,18.73,18.78,11900.0
2005-08-31 09:50:00,18.79,18.79,18.73,18.73,3900.0,18.79,18.79,18.73,18.73,3900.0
2005-08-31 09:55:00,18.73,18.73,18.7,18.73,9600.0,18.73,18.73,18.7,18.73,9600.0
2005-08-31 10:00:00,18.74,18.8,18.72,18.8,6400.0,18.74,18.8,18.72,18.8,6400.0
2005-08-31 10:05:00,18.81,18.82,18.72,18.73,7700.0,18.81,18.82,18.72,18.73,7700.0
2005-08-31 10:10:00,18.73,18.75,18.73,18.74,3300.0,18.73,18.75,18.73,18.74,3300.0
2005-08-31 10:15:00,18.74,18.75,18.72,18.73,4300.0,18.74,18.75,18.72,18.73,4300.0
2005-08-31 10:20:00,18.72,18.77,18.7,18.73,8500.0,18.72,18.77,18.7,18.73,8500.0
2005-08-31 10:25:00,18.71,18.76,18.71,18.75,5100.0,18.71,18.76,18.71,18.75,5100.0
2005-08-31 10:30:00,18.78,18.78,18.72,18.76,4900.0,18.78,18.78,18.72,18.76,4900.0
2005-08-31 10:35:00,18.77,18.88,18.77,18.87,8200.0,18.77,18.88,18.77,18.87,8200.0
2005-08-31 10:40:00,18.87,18.91,18.75,18.75,13600.0,18.87,18.91,18.75,18.75,13600.0
2005-08-31 10:45:00,18.73,18.89,18.72,18.88,11900.0,18.73,18.89,18.72,18.88,11900.0
2005-08-31 10:50:00,18.88,18.92,18.87,18.92,11400.0,18.88,18.92,18.87,18.92,11400.0
2005-08-31 10:55:00,18.91,18.91,18.82,18.82,10500.0,18.91,18.91,18.82,18.82,10500.0
2005-08-31 11:00:00,18.82,18.86,18.81,18.86,10900.0,18.82,18.86,18.81,18.86,10900.0
2005-08-31 11:05:00,18.86,18.86,18.82,18.84,9000.0,18.86,18.86,18.82,18.84,9000.0
2005-08-31 11:10:00,18.86,18.92,18.84,18.92,11000.0,18.86,18.92,18.84,18.92,11000.0
2005-08-31 11:15:00,18.92,18.95,18.91,18.95,10300.0,18.92,18.95,18.91,18.95,10300.0
2005-08-31 11:20:00,18.95,18.95,18.94,18.94,11600.0,18.95,18.95,18.94,18.94,11600.0
2005-08-31 11:25:00,18.94,18.95,18.94,18.94,7000.0,18.94,18.95,18.94,18.94,7000.0
2005-08-31 11:30:00,18.94,18.96,18.89,18.9,24200.0,18.94,18.96,18.89,18.9,24200.0
2005-08-31 11:35:00,18.89,18.92,18.88,18.91,6500.0,18.89,18.92,18.88,18.91,6500.0
2005-08-31 11:40:00,18.91,18.95,18.91,18.95,2100.0,18.91,18.95,18.91,18.95,2100.0
2005-08-31 11:45:00,18.94,18.94,18.84,18.84,10100.0,18.94,18.94,18.84,18.84,10100.0
2005-08-31 11:50:00,18.84,18.85,18.84,18.84,15000.0,18.84,18.85,18.84,18.84,15000.0
2005-08-31 11:55:00,18.84,18.86,18.83,18.84,15600.0,18.84,18.86,18.83,18.84,15600.0
2005-08-31 12:00:00,18.85,18.85,18.83,18.83,7300.0,18.85,18.85,18.83,18.83,7300.0
2005-08-31 12:05:00,18.83,18.84,18.82,18.83,6300.0,18.83,18.84,18.82,18.83,6300.0
2005-08-31 12:10:00,18.83,18.84,18.83,18.83,3900.0,18.83,18.84,18.83,18.83,3900.0
2005-08-31 12:15:00,18.83,18.83,18.79,18.79,5600.0,18.83,18.83,18.79,18.79,5600.0
2005-08-31 12:20:00,18.79,18.8,18.79,18.8,2200.0,18.79,18.8,18.79,18.8,2200.0
2005-08-31 12:25:00,18.8,18.8,18.78,18.79,8400.0,18.8,18.8,18.78,18.79,8400.0
2005-08-31 12:30:00,18.79,18.79,18.78,18.79,5300.0,18.79,18.79,18.78,18.79,5300.0
2005-08-31 12:35:00,18.79,18.79,18.78,18.79,8800.0,18.79,18.79,18.78,18.79,8800.0
2005-08-31 12:40:00,18.79,18.79,18.78,18.79,7900.0,18.79,18.79,18.78,18.79,7900.0
2005-08-31 12:45:00,18.79,18.79,18.78,18.79,10500.0,18.79,18.79,18.78,18.79,10500.0
2005-08-31 12:50:00,18.79,18.83,18.79,18.83,13100.0,18.79,18.83,18.79,18.83,13100.0
2005-08-31 12:55:00,18.83,18.85,18.82,18.83,20400.0,18.83,18.85,18.82,18.83,20400.0
2005-08-31 13:00:00,18.82,18.83,18.82,18.83,9400.0,18.82,18.83,18.82,18.83,9400.0
2005-08-31 13:05:00,18.82,18.83,18.82,18.82,2400.0,18.82,18.83,18.82,18.82,2400.0
2005-08-31 13:10:00,18.83,18.85,18.82,18.85,14700.0,18.83,18.85,18.82,18.85,14700.0
2005-08-31 13:15:00,18.85,18.85,18.83,18.83,9900.0,18.85,18.85,18.83,18.83,9900.0
2005-08-31 13:20:00,18.84,18.84,18.83,18.84,6300.0,18.84,18.84,18.83,18.84,6300.0
2005-08-31 13:25:00,18.84,18.84,18.83,18.84,3500.0,18.84,18.84,18.83,18.84,3500.0
2005-08-31 13:30:00,18.84,18.85,18.83,18.84,10200.0,18.84,18.85,18.83,18.84,10200.0
2005-08-31 13:35:00,18.84,18.85,18.84,18.84,4000.0,18.84,18.85,18.84,18.84,4000.0
2005-08-31 13:40:00,18.84,18.85,18.84,18.84,4200.0,18.84,18.85,18.84,18.84,4200.0
2005-08-31 13:45:00,18.84,18.85,18.84,18.85,5100.0,18.84,18.85,18.84,18.85,5100.0
2005-08-31 13:50:00,18.85,18.86,18.84,18.85,12500.0,18.85,18.86,18.84,18.85,12500.0
2005-08-31 13:55:00,18.84,18.88,18.84,18.88,6700.0,18.84,18.88,18.84,18.88,6700.0
2005-08-31 14:00:00,18.88,18.88,18.87,18.87,9700.0,18.88,18.88,18.87,18.87,9700.0
2005-08-31 14:05:00,18.87,18.88,18.86,18.86,4900.0,18.87,18.88,18.86,18.86,4900.0
2005-08-31 14:10:00,18.86,18.87,18.86,18.87,10300.0,18.86,18.87,18.86,18.87,10300.0
2005-08-31 14:15:00,18.88,18.88,18.87,18.87,3300.0,18.88,18.88,18.87,18.87,3300.0
2005-08-31 14:20:00,18.87,18.87,18.79,18.8,15700.0,18.87,18.87,18.79,18.8,15700.0
2005-08-31 14:25:00,18.8,18.88,18.79,18.88,11700.0,18.8,18.88,18.79,18.88,11700.0
2005-08-31 14:30:00,18.88,18.9,18.88,18.89,10200.0,18.88,18.9,18.88,18.89,10200.0
2005-08-31 14:35:00,18.88,18.91,18.88,18.91,7600.0,18.88,18.91,18.88,18.91,7600.0
2005-08-31 14:40:00,18.92,18.92,18.9,18.91,3600.0,18.92,18.92,18.9,18.91,3600.0
2005-08-31 14:45:00,18.9,18.91,18.9,18.91,9300.0,18.9,18.91,18.9,18.91,9300.0
2005-08-31 14:50:00,18.91,18.91,18.9,18.91,8000.0,18.91,18.91,18.9,18.91,8000.0
2005-08-31 14:55:00,18.92,18.94,18.91,18.94,10800.0,18.92,18.94,18.91,18.94,10800.0
2005-08-31 15:00:00,18.93,18.93,18.9,18.91,7400.0,18.93,18.93,18.9,18.91,7400.0
2005-08-31 15:05:00,18.91,18.91,18.89,18.89,7600.0,18.91,18.91,18.89,18.89,7600.0
2005-08-31 15:10:00,18.9,18.9,18.89,18.89,10700.0,18.9,18.9,18.89,18.89,10700.0
2005-08-31 15:15:00,18.9,18.92,18.89,18.91,11400.0,18.9,18.92,18.89,18.91,11400.0
2005-08-31 15:20:00,18.92,18.92,18.9,18.9,7500.0,18.92,18.92,18.9,18.9,7500.0
2005-08-31 15:25:00,18.9,18.92,18.9,18.92,7300.0,18.9,18.92,18.9,18.92,7300.0
2005-08-31 15:30:00,18.92,18.95,18.91,18.95,12400.0,18.92,18.95,18.91,18.95,12400.0
2005-08-31 15:35:00,18.95,18.96,18.93,18.95,12000.0,18.95,18.96,18.93,18.95,12000.0
2005-08-31 15:40:00,18.96,18.96,18.94,18.96,9100.0,18.96,18.96,18.94,18.96,9100.0
2005-08-31 15:45:00,18.96,18.96,18.94,18.94,12500.0,18.96,18.96,18.94,18.94,12500.0
2005-08-31 15:50:00,18.95,18.95,18.94,18.95,19400.0,18.95,18.95,18.94,18.95,19400.0
2005-08-31 15:55:00,18.95,19.0,18.93,19.0,76000.0,18.95,19.0,18.93,19.0,76000.0
2005-09-01 09:30:00,18.72,18.91,18.65,18.8,72800.0,18.72,18.91,18.65,18.8,72800.0
2005-09-01 09:35:00,18.8,18.81,18.72,18.73,13800.0,18.8,18.81,18.72,18.73,13800.0
2005-09-01 09:40:00,18.74,18.85,18.64,18.66,29300.0,18.74,18.85,18.64,18.66,29300.0
2005-09-01 09:45:00,18.7,18.77,18.64,18.77,26900.0,18.7,18.77,18.64,18.77,26900.0
2005-09-01 09:50:00,18.77,18.79,18.76,18.76,3300.0,18.77,18.79,18.76,18.76,3300.0
2005-09-01 09:55:00,18.77,18.81,18.76,18.81,4900.0,18.77,18.81,18.76,18.81,4900.0
2005-09-01 10:00:00,18.81,18.85,18.76,18.78,9800.0,18.81,18.85,18.76,18.78,9800.0
2005-09-01 10:05:00,18.76,18.78,18.7,18.74,12300.0,18.76,18.78,18.7,18.74,12300.0
2005-09-01 10:10:00,18.74,18.79,18.72,18.77,13200.0,18.74,18.79,18.72,18.77,13200.0
2005-09-01 10:15:00,18.8,18.8,18.77,18.79,10300.0,18.8,18.8,18.77,18.79,10300.0
2005-09-01 10:20:00,18.79,18.86,18.79,18.84,11600.0,18.79,18.86,18.79,18.84,11600.0
2005-09-01 10:25:00,18.83,18.83,18.76,18.78,11400.0,18.83,18.83,18.76,18.78,11400.0
2005-09-01 10:30:00,18.79,18.79,18.76,18.76,7400.0,18.79,18.79,18.76,18.76,7400.0
2005-09-01 10:35:00,18.76,18.76,18.72,18.72,7700.0,18.76,18.76,18.72,18.72,7700.0
2005-09-01 10:40:00,18.72,18.72,18.71,18.72,7500.0,18.72,18.72,18.71,18.72,7500.0
2005-09-01 10:45:00,18.72,18.77,18.71,18.75,17900.0,18.72,18.77,18.71,18.75,17900.0
2005-09-01 10:50:00,18.74,18.75,18.72,18.74,9400.0,18.74,18.75,18.72,18.74,9400.0
2005-09-01 10:55:00,18.73,18.73,18.71,18.73,6000.0,18.73,18.73,18.71,18.73,6000.0
2005-09-01 11:00:00,18.74,18.78,18.73,18.75,8300.0,18.74,18.78,18.73,18.75,8300.0
2005-09-01 11:05:00,18.76,18.76,18.74,18.74,5500.0,18.76,18.76,18.74,18.74,5500.0
2005-09-01 11:10:00,18.75,18.82,18.74,18.81,9300.0,18.75,18.82,18.74,18.81,9300.0
2005-09-01 11:15:00,18.81,18.86,18.78,18.79,10100.0,18.81,18.86,18.78,18.79,10100.0
2005-09-01 11:20:00,18.81,18.9,18.8,18.88,8700.0,18.81,18.9,18.8,18.88,8700.0
2005-09-01 11:25:00,18.88,18.89,18.85,18.86,7700.0,18.88,18.89,18.85,18.86,7700.0
2005-09-01 11:30:00,18.85,18.9,18.83,18.84,12200.0,18.85,18.9,18.83,18.84,12200.0
2005-09-01 11:35:00,18.83,18.88,18.82,18.87,9500.0,18.83,18.88,18.82,18.87,9500.0
2005-09-01 11:40:00,18.88,18.9,18.83,18.83,12500.0,18.88,18.9,18.83,18.83,12500.0
2005-09-01 11:45:00,18.84,18.84,18.8,18.81,4200.0,18.84,18.84,18.8,18.81,4200.0
2005-09-01 11:50:00,18.8,18.8,18.79,18.79,3100.0,18.8,18.8,18.79,18.79,3100.0
2005-09-01 11:55:00,18.79,18.8,18.78,18.79,10000.0,18.79,18.8,18.78,18.79,10000.0
2005-09-01 12:00:00,18.78,18.79,18.71,18.72,10500.0,18.78,18.79,18.71,18.72,10500.0
2005-09-01 12:05:00,18.73,18.73,18.71,18.73,4900.0,18.73,18.73,18.71,18.73,4900.0
2005-09-01 12:10:00,18.73,18.76,18.72,18.74,7900.0,18.73,18.76,18.72,18.74,7900.0
2005-09-01 12:15:00,18.72,18.74,18.71,18.73,1800.0,18.72,18.74,18.71,18.73,1800.0
2005-09-01 12:20:00,18.74,18.74,18.7,18.7,10400.0,18.74,18.74,18.7,18.7,10400.0
2005-09-01 12:25:00,18.7,18.73,18.7,18.72,5600.0,18.7,18.73,18.7,18.72,5600.0
2005-09-01 12:30:00,18.72,18.72,18.7,18.71,2100.0,18.72,18.72,18.7,18.71,2100.0
2005-09-01 12:35:00,18.7,18.71,18.7,18.7,6200.0,18.7,18.71,18.7,18.7,6200.0
2005-09-01 12:40:00,18.71,18.73,18.71,18.71,4600.0,18.71,18.73,18.71,18.71,4600.0
2005-09-01 12:45:00,18.71,18.72,18.7,18.71,12600.0,18.71,18.72,18.7,18.71,12600.0
2005-09-01 12:50:00,18.72,18.72,18.71,18.71,3400.0,18.72,18.72,18.71,18.71,3400.0
2005-09-01 12:55:00,18.72,18.72,18.7,18.7,5500.0,18.72,18.72,18.7,18.7,5500.0
2005-09-01 13:00:00,18.7,18.71,18.7,18.7,5800.0,18.7,18.71,18.7,18.7,5800.0
2005-09-01 13:05:00,18.7,18.71,18.7,18.71,2800.0,18.7,18.71,18.7,18.71,2800.0
2005-09-01 13:10:00,18.71,18.71,18.7,18.7,3700.0,18.71,18.71,18.7,18.7,3700.0
2005-09-01 13:15:00,18.7,18.71,18.7,18.7,3500.0,18.7,18.71,18.7,18.7,3500.0
2005-09-01 13:20:00,18.71,18.71,18.7,18.71,4400.0,18.71,18.71,18.7,18.71,4400.0
2005-09-01 13:25:00,18.7,18.72,18.7,18.72,6200.0,18.7,18.72,18.7,18.72,6200.0
2005-09-01 13:30:00,18.71,18.73,18.71,18.72,4000.0,18.71,18.73,18.71,18.72,4000.0
2005-09-01 13:35:00,18.71,18.71,18.7,18.71,4900.0,18.71,18.71,18.7,18.71,4900.0
2005-09-01 13:40:00,18.71,18.71,18.69,18.7,13600.0,18.71,18.71,18.69,18.7,13600.0
2005-09-01 13:45:00,18.7,18.71,18.7,18.71,4500.0,18.7,18.71,18.7,18.71,4500.0
2005-09-01 13:50:00,18.7,18.71,18.7,18.7,3800.0,18.7,18.71,18.7,18.7,3800.0
2005-09-01 13:55:00,18.7,18.71,18.7,18.71,6600.0,18.7,18.71,18.7,18.71,6600.0
2005-09-01 14:00:00,18.71,18.71,18.69,18.7,8900.0,18.71,18.71,18.69,18.7,8900.0
2005-09-01 14:05:00,18.7,18.73,18.7,18.73,8300.0,18.7,18.73,18.7,18.73,8300.0
2005-09-01 14:10:00,18.72,18.75,18.72,18.74,7300.0,18.72,18.75,18.72,18.74,7300.0
2005-09-01 14:15:00,18.75,18.75,18.74,18.75,8900.0,18.75,18.75,18.74,18.75,8900.0
2005-09-01 14:20:00,18.75,18.8,18.73,18.74,10400.0,18.75,18.8,18.73,18.74,10400.0
2005-09-01 14:25:00,18.74,18.77,18.74,18.77,8200.0,18.74,18.77,18.74,18.77,8200.0
2005-09-01 14:30:00,18.78,18.81,18.76,18.81,7600.0,18.78,18.81,18.76,18.81,7600.0
2005-09-01 14:35:00,18.81,18.85,18.81,18.85,6600.0,18.81,18.85,18.81,18.85,6600.0
2005-09-01 14:40:00,18.85,18.87,18.84,18.85,15200.0,18.85,18.87,18.84,18.85,15200.0
2005-09-01 14:45:00,18.85,18.85,18.81,18.81,5300.0,18.85,18.85,18.81,18.81,5300.0
2005-09-01 14:50:00,18.82,18.82,18.8,18.82,6100.0,18.82,18.82,18.8,18.82,6100.0
2005-09-01 14:55:00,18.83,18.84,18.79,18.8,4900.0,18.83,18.84,18.79,18.8,4900.0
2005-09-01 15:00:00,18.8,18.81,18.8,18.81,2000.0,18.8,18.81,18.8,18.81,2000.0
2005-09-01 15:05:00,18.81,18.81,18.8,18.8,4500.0,18.81,18.81,18.8,18.8,4500.0
2005-09-01 15:10:00,18.79,18.79,18.76,18.76,7400.0,18.79,18.79,18.76,18.76,7400.0
2005-09-01 15:15:00,18.76,18.77,18.74,18.75,12300.0,18.76,18.77,18.74,18.75,12300.0
2005-09-01 15:20:00,18.76,18.8,18.75,18.79,12000.0,18.76,18.8,18.75,18.79,12000.0
2005-09-01 15:25:00,18.79,18.79,18.74,18.74,12600.0,18.79,18.79,18.74,18.74,12600.0
2005-09-01 15:30:00,18.75,18.75,18.73,18.73,9000.0,18.75,18.75,18.73,18.73,9000.0
2005-09-01 15:35:00,18.73,18.75,18.73,18.74,9900.0,18.73,18.75,18.73,18.74,9900.0
2005-09-01 15:40:00,18.75,18.77,18.74,18.76,16200.0,18.75,18.77,18.74,18.76,16200.0
2005-09-01 15:45:00,18.75,18.76,18.75,18.76,9300.0,18.75,18.76,18.75,18.76,9300.0
2005-09-01 15:50:00,18.75,18.76,18.75,18.75,20700.0,18.75,18.76,18.75,18.75,20700.0
2005-09-01 15:55:00,18.76,18.76,18.73,18.73,25200.0,18.76,18.76,18.73,18.73,25200.0
2005-09-02 09:30:00,18.66,18.84,18.66,18.78,24900.0,18.66,18.84,18.66,18.78,24900.0
2005-09-02 09:35:00,18.81,18.85,18.76,18.85,7700.0,18.81,18.85,18.76,18.85,7700.0
2005-09-02 09:40:00,18.79,18.89,18.78,18.86,6400.0,18.79,18.89,18.78,18.86,6400.0
2005-09-02 09:45:00,18.86,18.89,18.73,18.84,19600.0,18.86,18.89,18.73,18.84,19600.0
2005-09-02 09:50:00,18.79,18.84,18.79,18.84,2800.0,18.79,18.84,18.79,18.84,2800.0
2005-09-02 09:55:00,18.82,18.84,18.78,18.84,3500.0,18.82,18.84,18.78,18.84,3500.0
2005-09-02 10:00:00,18.84,18.89,18.82,18.89,5300.0,18.84,18.89,18.82,18.89,5300.0
2005-09-02 10:05:00,18.89,18.9,18.87,18.88,10300.0,18.89,18.9,18.87,18.88,10300.0
2005-09-02 10:10:00,18.89,18.9,18.88,18.9,9600.0,18.89,18.9,18.88,18.9,9600.0
2005-09-02 10:15:00,18.9,18.9,18.89,18.9,9800.0,18.9,18.9,18.89,18.9,9800.0
2005-09-02 10:20:00,18.9,18.94,18.89,18.94,11800.0,18.9,18.94,18.89,18.94,11800.0
2005-09-02 10:25:00,18.93,18.93,18.9,18.93,6400.0,18.93,18.93,18.9,18.93,6400.0
2005-09-02 10:30:00,18.94,18.94,18.91,18.92,8200.0,18.94,18.94,18.91,18.92,8200.0
2005-09-02 10:35:00,18.9,18.92,18.9,18.91,7400.0,18.9,18.92,18.9,18.91,7400.0
2005-09-02 10:40:00,18.91,18.96,18.89,18.96,180900.0,18.91,18.96,18.89,18.96,180900.0
2005-09-02 10:45:00,18.97,19.0,18.96,18.97,36000.0,18.97,19.0,18.96,18.97,36000.0
2005-09-02 10:50:00,18.96,18.96,18.86,18.88,11000.0,18.96,18.96,18.86,18.88,11000.0
2005-09-02 10:55:00,18.86,18.86,18.79,18.79,8400.0,18.86,18.86,18.79,18.79,8400.0
2005-09-02 11:00:00,18.8,18.83,18.79,18.83,4000.0,18.8,18.83,18.79,18.83,4000.0
2005-09-02 11:05:00,18.81,18.82,18.79,18.79,5000.0,18.81,18.82,18.79,18.79,5000.0
2005-09-02 11:10:00,18.8,18.8,18.75,18.76,5000.0,18.8,18.8,18.75,18.76,5000.0
2005-09-02 11:15:00,18.75,18.82,18.75,18.78,4600.0,18.75,18.82,18.75,18.78,4600.0
2005-09-02 11:20:00,18.78,18.79,18.78,18.78,3200.0,18.78,18.79,18.78,18.78,3200.0
2005-09-02 11:25:00,18.79,18.82,18.78,18.79,3200.0,18.79,18.82,18.78,18.79,3200.0
2005-09-02 11:30:00,18.79,18.8,18.77,18.8,7800.0,18.79,18.8,18.77,18.8,7800.0
2005-09-02 11:35:00,18.81,18.81,18.74,18.77,9000.0,18.81,18.81,18.74,18.77,9000.0
2005-09-02 11:40:00,18.76,18.77,18.74,18.75,3800.0,18.76,18.77,18.74,18.75,3800.0
2005-09-02 11:45:00,18.74,18.75,18.74,18.74,2200.0,18.74,18.75,18.74,18.74,2200.0
2005-09-02 11:50:00,18.75,18.75,18.74,18.75,3400.0,18.75,18.75,18.74,18.75,3400.0
2005-09-02 11:55:00,18.75,18.75,18.74,18.75,5300.0,18.75,18.75,18.74,18.75,5300.0
2005-09-02 12:00:00,18.74,19.0,18.74,18.75,14300.0,18.74,19.0,18.74,18.75,14300.0
2005-09-02 12:05:00,18.75,18.78,18.73,18.78,9200.0,18.75,18.78,18.73,18.78,9200.0
2005-09-02 12:10:00,18.76,18.8,18.75,18.78,8100.0,18.76,18.8,18.75,18.78,8100.0
2005-09-02 12:15:00,18.77,18.8,18.77,18.8,3600.0,18.77,18.8,18.77,18.8,3600.0
2005-09-02 12:20:00,18.79,18.79,18.78,18.78,4400.0,18.79,18.79,18.78,18.78,4400.0
2005-09-02 12:25:00,18.78,18.79,18.73,18.79,7700.0,18.78,18.79,18.73,18.79,7700.0
2005-09-02 12:30:00,18.8,18.82,18.79,18.79,5400.0,18.8,18.82,18.79,18.79,5400.0
2005-09-02 12:35:00,18.78,18.79,18.76,18.77,3100.0,18.78,18.79,18.76,18.77,3100.0
2005-09-02 12:40:00,18.76,18.76,18.73,18.73,4400.0,18.76,18.76,18.73,18.73,4400.0
2005-09-02 12:45:00,18.73,18.74,18.73,18.73,2600.0,18.73,18.74,18.73,18.73,2600.0
2005-09-02 12:50:00,18.73,18.74,18.72,18.73,6900.0,18.73,18.74,18.72,18.73,6900.0
2005-09-02 12:55:00,18.74,18.74,18.73,18.74,4000.0,18.74,18.74,18.73,18.74,4000.0
2005-09-02 13:00:00,18.73,18.74,18.73,18.73,3700.0,18.73,18.74,18.73,18.73,3700.0
2005-09-02 13:05:00,18.74,18.79,18.73,18.79,11300.0,18.74,18.79,18.73,18.79,11300.0
2005-09-02 13:10:00,18.78,18.78,18.74,18.74,3200.0,18.78,18.78,18.74,18.74,3200.0
2005-09-02 13:15:00,18.73,18.74,18.73,18.74,2100.0,18.73,18.74,18.73,18.74,2100.0
2005-09-02 13:20:00,18.73,18.73,18.7,18.7,6200.0,18.73,18.73,18.7,18.7,6200.0
2005-09-02 13:25:00,18.7,18.71,18.7,18.71,2700.0,18.7,18.71,18.7,18.71,2700.0
2005-09-02 13:30:00,18.7,18.71,18.7,18.71,2800.0,18.7,18.71,18.7,18.71,2800.0
2005-09-02 13:35:00,18.7,18.72,18.7,18.72,11800.0,18.7,18.72,18.7,18.72,11800.0
2005-09-02 13:40:00,18.71,18.73,18.71,18.71,5000.0,18.71,18.73,18.71,18.71,5000.0
2005-09-02 13:45:00,18.7,18.72,18.7,18.72,9700.0,18.7,18.72,18.7,18.72,9700.0
2005-09-02 13:50:00,18.71,18.73,18.71,18.73,8400.0,18.71,18.73,18.71,18.73,8400.0
2005-09-02 13:55:00,18.73,18.74,18.73,18.73,6900.0,18.73,18.74,18.73,18.73,6900.0
2005-09-02 14:00:00,18.73,18.74,18.71,18.71,4900.0,18.73,18.74,18.71,18.71,4900.0
2005-09-02 14:05:00,18.71,18.72,18.71,18.72,1800.0,18.71,18.72,18.71,18.72,1800.0
2005-09-02 14:10:00,18.71,18.72,18.71,18.72,5200.0,18.71,18.72,18.71,18.72,5200.0
2005-09-02 14:15:00,18.71,18.72,18.71,18.71,3200.0,18.71,18.72,18.71,18.71,3200.0
2005-09-02 14:20:00,18.72,18.72,18.7,18.7,4000.0,18.72,18.72,18.7,18.7,4000.0
2005-09-02 14:25:00,18.7,18.71,18.7,18.71,3400.0,18.7,18.71,18.7,18.71,3400.0
2005-09-02 14:30:00,18.7,18.71,18.7,18.7,16800.0,18.7,18.71,18.7,18.7,16800.0
2005-09-02 14:35:00,18.7,18.71,18.7,18.7,15200.0,18.7,18.71,18.7,18.7,15200.0
2005-09-02 14:40:00,18.7,18.74,18.7,18.72,5200.0,18.7,18.74,18.7,18.72,5200.0
2005-09-02 14:45:00,18.72,18.74,18.72,18.74,6300.0,18.72,18.74,18.72,18.74,6300.0
2005-09-02 14:50:00,18.74,18.75,18.72,18.72,4900.0,18.74,18.75,18.72,18.72,4900.0
2005-09-02 14:55:00,18.72,18.72,18.72,18.72,4700.0,18.72,18.72,18.72,18.72,4700.0
2005-09-02 15:00:00,18.72,18.73,18.72,18.73,4300.0,18.72,18.73,18.72,18.73,4300.0
2005-09-02 15:05:00,18.73,18.81,18.72,18.8,14900.0,18.73,18.81,18.72,18.8,14900.0
2005-09-02 15:10:00,18.81,18.81,18.8,18.8,24600.0,18.81,18.81,18.8,18.8,24600.0
2005-09-02 15:15:00,18.8,18.81,18.8,18.8,7100.0,18.8,18.81,18.8,18.8,7100.0
2005-09-02 15:20:00,18.79,18.81,18.79,18.8,4300.0,18.79,18.81,18.79,18.8,4300.0
2005-09-02 15:25:00,18.81,18.82,18.81,18.81,3600.0,18.81,18.82,18.81,18.81,3600.0
2005-09-02 15:30:00,18.82,18.82,18.81,18.81,6400.0,18.82,18.82,18.81,18.81,6400.0
2005-09-02 15:35:00,18.81,18.81,18.72,18.74,15000.0,18.81,18.81,18.72,18.74,15000.0
2005-09-02 15:40:00,18.74,18.75,18.73,18.74,10700.0,18.74,18.75,18.73,18.74,10700.0
2005-09-02 15:45:00,18.73,18.73,18.7,18.7,16700.0,18.73,18.73,18.7,18.7,16700.0
2005-09-02 15:50:00,18.7,18.71,18.7,18.71,6500.0,18.7,18.71,18.7,18.71,6500.0
2005-09-02 15:55:00,18.7,18.77,18.7,18.77,33900.0,18.7,18.77,18.7,18.77,33900.0
2005-09-06 09:30:00,18.71,18.82,18.71,18.76,22500.0,18.71,18.82,18.71,18.76,22500.0
2005-09-06 09:35:00,18.72,18.81,18.72,18.79,3600.0,18.72,18.81,18.72,18.79,3600.0
2005-09-06 09:40:00,18.74,18.78,18.73,18.77,1800.0,18.74,18.78,18.73,18.77,1800.0
2005-09-06 09:45:00,18.77,18.78,18.7,18.72,2700.0,18.77,18.78,18.7,18.72,2700.0
2005-09-06 09:50:00,18.72,18.77,18.7,18.77,3300.0,18.72,18.77,18.7,18.77,3300.0
2005-09-06 09:55:00,18.76,18.85,18.72,18.85,5400.0,18.76,18.85,18.72,18.85,5400.0
2005-09-06 10:00:00,18.84,18.86,18.79,18.85,10000.0,18.84,18.86,18.79,18.85,10000.0
2005-09-06 10:05:00,18.85,18.9,18.85,18.9,9800.0,18.85,18.9,18.85,18.9,9800.0
2005-09-06 10:10:00,18.9,18.99,18.9,18.98,15300.0,18.9,18.99,18.9,18.98,15300.0
2005-09-06 10:15:00,18.97,18.99,18.96,18.96,4700.0,18.97,18.99,18.96,18.96,4700.0
2005-09-06 10:20:00,18.96,18.97,18.94,18.97,9500.0,18.96,18.97,18.94,18.97,9500.0
2005-09-06 10:25:00,18.97,18.99,18.96,18.98,6600.0,18.97,18.99,18.96,18.98,6600.0
2005-09-06 10:30:00,18.98,18.99,18.98,18.98,8100.0,18.98,18.99,18.98,18.98,8100.0
2005-09-06 10:35:00,18.98,18.99,18.98,18.99,3500.0,18.98,18.99,18.98,18.99,3500.0
2005-09-06 10:40:00,18.99,19.02,18.98,18.99,29900.0,18.99,19.02,18.98,18.99,29900.0
2005-09-06 10:45:00,19.0,19.0,18.98,19.0,4600.0,19.0,19.0,18.98,19.0,4600.0
2005-09-06 10:50:00,18.99,19.0,18.98,19.0,9400.0,18.99,19.0,18.98,19.0,9400.0
2005-09-06 10:55:00,18.99,18.99,18.98,18.98,8500.0,18.99,18.99,18.98,18.98,8500.0
2005-09-06 11:00:00,19.0,19.0,18.99,18.99,2500.0,19.0,19.0,18.99,18.99,2500.0
2005-09-06 11:05:00,19.0,19.0,18.99,19.0,22400.0,19.0,19.0,18.99,19.0,22400.0
2005-09-06 11:10:00,19.0,19.01,18.99,18.99,7000.0,19.0,19.01,18.99,18.99,7000.0
2005-09-06 11:15:00,19.0,19.02,18.99,19.0,16200.0,19.0,19.02,18.99,19.0,16200.0
2005-09-06 11:20:00,19.01,19.02,18.99,19.0,7700.0,19.01,19.02,18.99,19.0,7700.0
2005-09-06 11:25:00,19.0,19.0,18.99,18.99,5800.0,19.0,19.0,18.99,18.99,5800.0
2005-09-06 11:30:00,18.99,19.02,18.98,19.01,5200.0,18.99,19.02,18.98,19.01,5200.0
2005-09-06 11:35:00,19.02,19.03,19.01,19.03,2400.0,19.02,19.03,19.01,19.03,2400.0
2005-09-06 11:40:00,19.02,19.03,19.01,19.01,4500.0,19.02,19.03,19.01,19.01,4500.0
2005-09-06 11:45:00,19.03,19.04,19.01,19.03,8600.0,19.03,19.04,19.01,19.03,8600.0
2005-09-06 11:50:00,19.03,19.03,19.03,19.03,3300.0,19.03,19.03,19.03,19.03,3300.0
2005-09-06 11:55:00,19.02,19.03,19.02,19.03,2100.0,19.02,19.03,19.02,19.03,2100.0
2005-09-06 12:00:00,19.03,19.03,19.02,19.03,3300.0,19.03,19.03,19.02,19.03,3300.0
2005-09-06 12:05:00,19.03,19.05,19.03,19.05,3100.0,19.03,19.05,19.03,19.05,3100.0
2005-09-06 12:10:00,19.05,19.05,19.03,19.03,4900.0,19.05,19.05,19.03,19.03,4900.0
2005-09-06 12:15:00,19.03,19.05,19.03,19.04,4300.0,19.03,19.05,19.03,19.04,4300.0
2005-09-06 12:20:00,19.05,19.05,19.03,19.03,7100.0,19.05,19.05,19.03,19.03,7100.0
2005-09-06 12:25:00,19.04,19.05,19.0,19.01,9000.0,19.04,19.05,19.0,19.01,9000.0
2005-09-06 12:30:00,19.01,19.01,18.98,18.98,4900.0,19.01,19.01,18.98,18.98,4900.0
2005-09-06 12:35:00,18.99,19.0,18.98,19.0,6200.0,18.99,19.0,18.98,19.0,6200.0
2005-09-06 12:40:00,19.0,19.0,19.0,19.0,2300.0,19.0,19.0,19.0,19.0,2300.0
2005-09-06 12:45:00,18.99,19.0,18.99,19.0,2000.0,18.99,19.0,18.99,19.0,2000.0
2005-09-06 12:50:00,19.0,19.0,18.99,19.0,2300.0,19.0,19.0,18.99,19.0,2300.0
2005-09-06 12:55:00,19.0,19.0,18.98,19.0,7300.0,19.0,19.0,18.98,19.0,7300.0
2005-09-06 13:00:00,19.0,19.0,18.98,18.98,3800.0,19.0,19.0,18.98,18.98,3800.0
2005-09-06 13:05:00,18.99,18.99,18.95,18.95,11400.0,18.99,18.99,18.95,18.95,11400.0
2005-09-06 13:10:00,18.95,18.97,18.95,18.96,5400.0,18.95,18.97,18.95,18.96,5400.0
2005-09-06 13:15:00,18.97,19.01,18.94,18.94,50900.0,18.97,19.01,18.94,18.94,50900.0
2005-09-06 13:20:00,18.95,18.95,18.94,18.94,4500.0,18.95,18.95,18.94,18.94,4500.0
2005-09-06 13:25:00,18.94,18.97,18.94,18.97,5200.0,18.94,18.97,18.94,18.97,5200.0
2005-09-06 13:30:00,18.96,18.98,18.96,18.98,2500.0,18.96,18.98,18.96,18.98,2500.0
2005-09-06 13:35:00,18.98,18.98,18.96,18.97,2400.0,18.98,18.98,18.96,18.97,2400.0
2005-09-06 13:40:00,18.98,18.99,18.98,18.98,2600.0,18.98,18.99,18.98,18.98,2600.0
2005-09-06 13:45:00,18.99,18.99,18.98,18.98,5600.0,18.99,18.99,18.98,18.98,5600.0
2005-09-06 13:50:00,18.98,19.0,18.97,18.99,10400.0,18.98,19.0,18.97,18.99,10400.0
2005-09-06 13:55:00,18.98,18.99,18.98,18.98,4000.0,18.98,18.99,18.98,18.98,4000.0
2005-09-06 14:00:00,18.98,18.99,18.98,18.99,3700.0,18.98,18.99,18.98,18.99,3700.0
2005-09-06 14:05:00,18.99,18.99,18.98,18.99,4300.0,18.99,18.99,18.98,18.99,4300.0
2005-09-06 14:10:00,18.98,18.99,18.98,18.98,4200.0,18.98,18.99,18.98,18.98,4200.0
2005-09-06 14:15:00,18.99,18.99,18.98,18.98,2300.0,18.99,18.99,18.98,18.98,2300.0
2005-09-06 14:20:00,18.99,18.99,18.98,18.99,2600.0,18.99,18.99,18.98,18.99,2600.0
2005-09-06 14:25:00,18.99,18.99,18.98,18.99,7800.0,18.99,18.99,18.98,18.99,7800.0
2005-09-06 14:30:00,18.99,18.99,18.96,18.97,13300.0,18.99,18.99,18.96,18.97,13300.0
2005-09-06 14:35:00,18.97,18.98,18.97,18.98,3600.0,18.97,18.98,18.97,18.98,3600.0
2005-09-06 14:40:00,18.98,18.99,18.98,18.98,15300.0,18.98,18.99,18.98,18.98,15300.0
2005-09-06 14:45:00,18.99,18.99,18.98,18.99,15500.0,18.99,18.99,18.98,18.99,15500.0
2005-09-06 14:50:00,18.99,19.0,18.98,19.0,32000.0,18.99,19.0,18.98,19.0,32000.0
2005-09-06 14:55:00,19.0,19.02,19.0,19.0,18900.0,19.0,19.02,19.0,19.0,18900.0
2005-09-06 15:00:00,19.0,19.01,18.98,19.01,9900.0,19.0,19.01,18.98,19.01,9900.0
2005-09-06 15:05:00,19.0,19.01,18.97,18.98,7000.0,19.0,19.01,18.97,18.98,7000.0
2005-09-06 15:10:00,18.99,19.01,18.98,18.99,8600.0,18.99,19.01,18.98,18.99,8600.0
2005-09-06 15:15:00,18.99,19.03,18.99,19.0,25900.0,18.99,19.03,18.99,19.0,25900.0
2005-09-06 15:20:00,18.99,19.03,18.99,19.02,7200.0,18.99,19.03,18.99,19.02,7200.0
2005-09-06 15:25:00,19.03,19.03,19.02,19.02,4900.0,19.03,19.03,19.02,19.02,4900.0
2005-09-06 15:30:00,19.02,19.02,18.97,18.98,24500.0,19.02,19.02,18.97,18.98,24500.0
2005-09-06 15:35:00,18.98,18.99,18.97,18.98,3700.0,18.98,18.99,18.97,18.98,3700.0
2005-09-06 15:40:00,18.99,19.0,18.97,19.0,7400.0,18.99,19.0,18.97,19.0,7400.0
2005-09-06 15:45:00,19.0,19.0,18.99,18.99,14100.0,19.0,19.0,18.99,18.99,14100.0
2005-09-06 15:50:00,19.0,19.0,18.99,19.0,14400.0,19.0,19.0,18.99,19.0,14400.0
2005-09-06 15:55:00,19.0,19.02,18.99,19.02,27700.0,19.0,19.02,18.99,19.02,27700.0
2005-09-07 09:30:00,19.06,19.08,18.93,18.95,43600.0,19.06,19.08,18.93,18.95,43600.0
2005-09-07 09:35:00,18.99,19.08,18.94,19.02,20600.0,18.99,19.08,18.94,19.02,20600.0
2005-09-07 09:40:00,19.0,19.03,18.98,19.01,11100.0,19.0,19.03,18.98,19.01,11100.0
2005-09-07 09:45:00,19.01,19.01,18.95,18.96,66200.0,19.01,19.01,18.95,18.96,66200.0
2005-09-07 09:50:00,18.95,19.0,18.92,18.97,24300.0,18.95,19.0,18.92,18.97,24300.0
2005-09-07 09:55:00,18.97,18.98,18.94,18.96,14900.0,18.97,18.98,18.94,18.96,14900.0
2005-09-07 10:00:00,18.96,18.97,18.94,18.94,16100.0,18.96,18.97,18.94,18.94,16100.0
2005-09-07 10:05:00,18.94,18.95,18.91,18.91,4300.0,18.94,18.95,18.91,18.91,4300.0
2005-09-07 10:10:00,18.9,18.96,18.9,18.92,8700.0,18.9,18.96,18.9,18.92,8700.0
2005-09-07 10:15:00,18.93,18.93,18.92,18.93,13000.0,18.93,18.93,18.92,18.93,13000.0
2005-09-07 10:20:00,18.93,18.93,18.92,18.92,11900.0,18.93,18.93,18.92,18.92,11900.0
2005-09-07 10:25:00,18.91,18.92,18.85,18.88,6900.0,18.91,18.92,18.85,18.88,6900.0
2005-09-07 10:30:00,18.87,18.89,18.86,18.89,3000.0,18.87,18.89,18.86,18.89,3000.0
2005-09-07 10:35:00,18.88,18.89,18.87,18.89,6900.0,18.88,18.89,18.87,18.89,6900.0
2005-09-07 10:40:00,18.9,18.9,18.88,18.89,7800.0,18.9,18.9,18.88,18.89,7800.0
2005-09-07 10:45:00,18.89,18.89,18.88,18.88,2800.0,18.89,18.89,18.88,18.88,2800.0
2005-09-07 10:50:00,18.88,18.89,18.83,18.83,15600.0,18.88,18.89,18.83,18.83,15600.0
2005-09-07 10:55:00,18.84,18.86,18.84,18.85,8300.0,18.84,18.86,18.84,18.85,8300.0
2005-09-07 11:00:00,18.85,18.86,18.84,18.85,9600.0,18.85,18.86,18.84,18.85,9600.0
2005-09-07 11:05:00,18.85,18.86,18.83,18.84,8100.0,18.85,18.86,18.83,18.84,8100.0
2005-09-07 11:10:00,18.83,18.84,18.81,18.82,7200.0,18.83,18.84,18.81,18.82,7200.0
2005-09-07 11:15:00,18.82,18.83,18.82,18.82,8300.0,18.82,18.83,18.82,18.82,8300.0
2005-09-07 11:20:00,18.82,18.84,18.82,18.84,5300.0,18.82,18.84,18.82,18.84,5300.0
2005-09-07 11:25:00,18.84,18.85,18.84,18.85,4500.0,18.84,18.85,18.84,18.85,4500.0
2005-09-07 11:30:00,18.85,18.86,18.84,18.85,5800.0,18.85,18.86,18.84,18.85,5800.0
2005-09-07 11:35:00,18.86,18.86,18.84,18.84,5700.0,18.86,18.86,18.84,18.84,5700.0
2005-09-07 11:40:00,18.84,18.85,18.84,18.84,3100.0,18.84,18.85,18.84,18.84,3100.0
2005-09-07 11:45:00,18.84,18.87,18.84,18.87,12200.0,18.84,18.87,18.84,18.87,12200.0
2005-09-07 11:50:00,18.86,18.87,18.86,18.86,12900.0,18.86,18.87,18.86,18.86,12900.0
2005-09-07 11:55:00,18.86,18.86,18.82,18.82,6800.0,18.86,18.86,18.82,18.82,6800.0
2005-09-07 12:00:00,18.81,18.82,18.81,18.81,3300.0,18.81,18.82,18.81,18.81,3300.0
2005-09-07 12:05:00,18.81,18.82,18.81,18.81,5500.0,18.81,18.82,18.81,18.81,5500.0
2005-09-07 12:10:00,18.81,18.82,18.79,18.79,4700.0,18.81,18.82,18.79,18.79,4700.0
2005-09-07 12:15:00,18.79,18.8,18.79,18.79,15300.0,18.79,18.8,18.79,18.79,15300.0
2005-09-07 12:20:00,18.79,18.8,18.79,18.79,2900.0,18.79,18.8,18.79,18.79,2900.0
2005-09-07 12:25:00,18.8,18.8,18.78,18.79,2700.0,18.8,18.8,18.78,18.79,2700.0
2005-09-07 12:30:00,18.78,18.8,18.78,18.8,13900.0,18.78,18.8,18.78,18.8,13900.0
2005-09-07 12:35:00,18.8,18.8,18.78,18.8,2600.0,18.8,18.8,18.78,18.8,2600.0
2005-09-07 12:40:00,18.79,18.8,18.78,18.79,3800.0,18.79,18.8,18.78,18.79,3800.0
2005-09-07 12:45:00,18.78,18.8,18.78,18.8,3400.0,18.78,18.8,18.78,18.8,3400.0
2005-09-07 12:50:00,18.8,18.8,18.79,18.79,4600.0,18.8,18.8,18.79,18.79,4600.0
2005-09-07 12:55:00,18.8,18.8,18.79,18.8,2800.0,18.8,18.8,18.79,18.8,2800.0
2005-09-07 13:00:00,18.79,18.8,18.78,18.8,8200.0,18.79,18.8,18.78,18.8,8200.0
2005-09-07 13:05:00,18.8,18.8,18.78,18.79,2300.0,18.8,18.8,18.78,18.79,2300.0
2005-09-07 13:10:00,18.78,18.8,18.78,18.8,3700.0,18.78,18.8,18.78,18.8,3700.0
2005-09-07 13:15:00,18.8,18.8,18.79,18.79,3300.0,18.8,18.8,18.79,18.79,3300.0
2005-09-07 13:20:00,18.79,18.8,18.79,18.79,3600.0,18.79,18.8,18.79,18.79,3600.0
2005-09-07 13:25:00,18.8,18.8,18.79,18.8,34800.0,18.8,18.8,18.79,18.8,34800.0
2005-09-07 13:30:00,18.8,18.81,18.8,18.81,33000.0,18.8,18.81,18.8,18.81,33000.0
2005-09-07 13:35:00,18.81,18.81,18.8,18.81,3500.0,18.81,18.81,18.8,18.81,3500.0
2005-09-07 13:40:00,18.82,18.82,18.8,18.8,8000.0,18.82,18.82,18.8,18.8,8000.0
2005-09-07 13:45:00,18.81,18.81,18.8,18.81,4000.0,18.81,18.81,18.8,18.81,4000.0
2005-09-07 13:50:00,18.81,18.81,18.79,18.8,27700.0,18.81,18.81,18.79,18.8,27700.0
2005-09-07 13:55:00,18.8,18.81,18.8,18.81,8600.0,18.8,18.81,18.8,18.81,8600.0
2005-09-07 14:00:00,18.81,18.82,18.8,18.81,14100.0,18.81,18.82,18.8,18.81,14100.0
2005-09-07 14:05:00,18.81,18.82,18.81,18.82,8900.0,18.81,18.82,18.81,18.82,8900.0
2005-09-07 14:10:00,18.82,18.82,18.81,18.81,2500.0,18.82,18.82,18.81,18.81,2500.0
2005-09-07 14:15:00,18.82,18.82,18.8,18.8,48500.0,18.82,18.82,18.8,18.8,48500.0
2005-09-07 14:20:00,18.8,18.81,18.79,18.8,14300.0,18.8,18.81,18.79,18.8,14300.0
2005-09-07 14:25:00,18.8,18.81,18.79,18.81,17500.0,18.8,18.81,18.79,18.81,17500.0
2005-09-07 14:30:00,18.8,18.81,18.79,18.8,12800.0,18.8,18.81,18.79,18.8,12800.0
2005-09-07 14:35:00,18.8,18.8,18.79,18.8,23500.0,18.8,18.8,18.79,18.8,23500.0
2005-09-07 14:40:00,18.79,18.81,18.79,18.8,21600.0,18.79,18.81,18.79,18.8,21600.0
2005-09-07 14:45:00,18.8,18.81,18.8,18.81,27300.0,18.8,18.81,18.8,18.81,27300.0
2005-09-07 14:50:00,18.8,18.81,18.8,18.81,16200.0,18.8,18.81,18.8,18.81,16200.0
2005-09-07 14:55:00,18.8,18.81,18.8,18.8,6100.0,18.8,18.81,18.8,18.8,6100.0
2005-09-07 15:00:00,18.8,18.81,18.79,18.8,16300.0,18.8,18.81,18.79,18.8,16300.0
2005-09-07 15:05:00,18.8,18.82,18.8,18.81,28300.0,18.8,18.82,18.8,18.81,28300.0
2005-09-07 15:10:00,18.81,18.86,18.8,18.86,13000.0,18.81,18.86,18.8,18.86,13000.0
2005-09-07 15:15:00,18.84,18.86,18.84,18.85,3700.0,18.84,18.86,18.84,18.85,3700.0
2005-09-07 15:20:00,18.84,18.86,18.83,18.85,12700.0,18.84,18.86,18.83,18.85,12700.0
2005-09-07 15:25:00,18.85,18.86,18.82,18.85,40700.0,18.85,18.86,18.82,18.85,40700.0
2005-09-07 15:30:00,18.85,18.85,18.84,18.85,12400.0,18.85,18.85,18.84,18.85,12400.0
2005-09-07 15:35:00,18.84,18.88,18.84,18.88,8500.0,18.84,18.88,18.84,18.88,8500.0
2005-09-07 15:40:00,18.88,18.88,18.87,18.87,13300.0,18.88,18.88,18.87,18.87,13300.0
2005-09-07 15:45:00,18.88,18.88,18.85,18.85,11000.0,18.88,18.88,18.85,18.85,11000.0
2005-09-07 15:50:00,18.86,18.86,18.86,18.86,12500.0,18.86,18.86,18.86,18.86,12500.0
2005-09-07 15:55:00,18.86,18.9,18.85,18.89,42400.0,18.86,18.9,18.85,18.89,42400.0
2005-09-08 09:30:00,18.77,18.89,18.77,18.81,29400.0,18.77,18.89,18.77,18.81,29400.0
2005-09-08 09:35:00,18.8,18.83,18.74,18.83,5000.0,18.8,18.83,18.74,18.83,5000.0
2005-09-08 09:40:00,18.8,18.88,18.8,18.85,55200.0,18.8,18.88,18.8,18.85,55200.0
2005-09-08 09:45:00,18.87,18.87,18.85,18.85,2900.0,18.87,18.87,18.85,18.85,2900.0
2005-09-08 09:50:00,18.85,18.86,18.84,18.85,58000.0,18.85,18.86,18.84,18.85,58000.0
2005-09-08 09:55:00,18.86,18.86,18.85,18.86,800.0,18.86,18.86,18.85,18.86,800.0
2005-09-08 10:00:00,18.86,18.86,18.83,18.85,9200.0,18.86,18.86,18.83,18.85,9200.0
2005-09-08 10:05:00,18.85,18.89,18.85,18.87,29900.0,18.85,18.89,18.85,18.87,29900.0
2005-09-08 10:10:00,18.88,18.89,18.85,18.86,3800.0,18.88,18.89,18.85,18.86,3800.0
2005-09-08 10:15:00,18.86,18.86,18.85,18.85,6700.0,18.86,18.86,18.85,18.85,6700.0
2005-09-08 10:20:00,18.85,18.86,18.85,18.85,3400.0,18.85,18.86,18.85,18.85,3400.0
2005-09-08 10:25:00,18.85,18.86,18.85,18.85,2100.0,18.85,18.86,18.85,18.85,2100.0
2005-09-08 10:30:00,18.85,18.9,18.85,18.85,9500.0,18.85,18.9,18.85,18.85,9500.0
2005-09-08 10:35:00,18.86,18.9,18.85,18.88,11300.0,18.86,18.9,18.85,18.88,11300.0
2005-09-08 10:40:00,18.88,18.9,18.88,18.89,5000.0,18.88,18.9,18.88,18.89,5000.0
2005-09-08 10:45:00,18.87,18.9,18.86,18.86,5100.0,18.87,18.9,18.86,18.86,5100.0
2005-09-08 10:50:00,18.86,18.88,18.85,18.85,3300.0,18.86,18.88,18.85,18.85,3300.0
2005-09-08 10:55:00,18.86,18.87,18.85,18.85,42800.0,18.86,18.87,18.85,18.85,42800.0
2005-09-08 11:00:00,18.86,18.86,18.84,18.86,11800.0,18.86,18.86,18.84,18.86,11800.0
2005-09-08 11:05:00,18.86,18.87,18.85,18.85,1200.0,18.86,18.87,18.85,18.85,1200.0
2005-09-08 11:10:00,18.86,18.86,18.85,18.85,20900.0,18.86,18.86,18.85,18.85,20900.0
2005-09-08 11:15:00,18.86,18.87,18.85,18.85,4700.0,18.86,18.87,18.85,18.85,4700.0
2005-09-08 11:20:00,18.86,18.86,18.86,18.86,500.0,18.86,18.86,18.86,18.86,500.0
2005-09-08 11:25:00,18.85,18.88,18.85,18.86,3200.0,18.85,18.88,18.85,18.86,3200.0
2005-09-08 11:30:00,18.86,18.86,18.85,18.86,3400.0,18.86,18.86,18.85,18.86,3400.0
2005-09-08 11:35:00,18.86,18.86,18.85,18.86,5000.0,18.86,18.86,18.85,18.86,5000.0
2005-09-08 11:40:00,18.86,18.86,18.85,18.85,4800.0,18.86,18.86,18.85,18.85,4800.0
2005-09-08 11:45:00,18.86,18.87,18.85,18.87,4300.0,18.86,18.87,18.85,18.87,4300.0
2005-09-08 11:50:00,18.86,18.87,18.85,18.85,3000.0,18.86,18.87,18.85,18.85,3000.0
2005-09-08 11:55:00,18.85,18.86,18.85,18.85,1400.0,18.85,18.86,18.85,18.85,1400.0
2005-09-08 12:00:00,18.86,18.86,18.85,18.85,1400.0,18.86,18.86,18.85,18.85,1400.0
2005-09-08 12:05:00,18.86,18.89,18.86,18.88,6500.0,18.86,18.89,18.86,18.88,6500.0
2005-09-08 12:10:00,18.87,18.89,18.87,18.88,15000.0,18.87,18.89,18.87,18.88,15000.0
2005-09-08 12:15:00,18.88,18.9,18.87,18.89,16000.0,18.88,18.9,18.87,18.89,16000.0
2005-09-08 12:20:00,18.9,18.93,18.89,18.91,4100.0,18.9,18.93,18.89,18.91,4100.0
2005-09-08 12:25:00,18.92,18.93,18.92,18.93,2300.0,18.92,18.93,18.92,18.93,2300.0
2005-09-08 12:30:00,18.95,18.95,18.93,18.94,4700.0,18.95,18.95,18.93,18.94,4700.0
2005-09-08 12:35:00,18.93,18.94,18.93,18.93,2200.0,18.93,18.94,18.93,18.93,2200.0
2005-09-08 12:40:00,18.93,18.95,18.92,18.95,7900.0,18.93,18.95,18.92,18.95,7900.0
2005-09-08 12:45:00,18.95,18.96,18.95,18.95,8700.0,18.95,18.96,18.95,18.95,8700.0
2005-09-08 12:50:00,18.96,18.96,18.95,18.95,1200.0,18.96,18.96,18.95,18.95,1200.0
2005-09-08 12:55:00,18.95,18.96,18.95,18.96,9500.0,18.95,18.96,18.95,18.96,9500.0
2005-09-08 13:00:00,18.96,18.96,18.95,18.96,1500.0,18.96,18.96,18.95,18.96,1500.0
2005-09-08 13:05:00,18.95,18.96,18.95,18.96,1000.0,18.95,18.96,18.95,18.96,1000.0
2005-09-08 13:10:00,18.96,18.96,18.94,18.95,24100.0,18.96,18.96,18.94,18.95,24100.0
2005-09-08 13:15:00,18.96,18.97,18.96,18.96,4000.0,18.96,18.97,18.96,18.96,4000.0
2005-09-08 13:20:00,18.96,18.97,18.96,18.96,4600.0,18.96,18.97,18.96,18.96,4600.0
2005-09-08 13:25:00,18.96,18.98,18.96,18.97,16300.0,18.96,18.98,18.96,18.97,16300.0
2005-09-08 13:30:00,18.99,18.99,18.97,18.99,1700.0,18.99,18.99,18.97,18.99,1700.0
2005-09-08 13:35:00,18.98,18.98,18.95,18.97,253200.0,18.98,18.98,18.95,18.97,253200.0
2005-09-08 13:40:00,18.97,18.98,18.96,18.97,3400.0,18.97,18.98,18.96,18.97,3400.0
2005-09-08 13:45:00,18.98,18.98,18.97,18.97,400.0,18.98,18.98,18.97,18.97,400.0
2005-09-08 13:50:00,18.97,18.98,18.95,18.95,12000.0,18.97,18.98,18.95,18.95,12000.0
2005-09-08 13:55:00,18.94,18.97,18.94,18.96,7700.0,18.94,18.97,18.94,18.96,7700.0
2005-09-08 14:00:00,18.96,18.96,18.95,18.96,1800.0,18.96,18.96,18.95,18.96,1800.0
2005-09-08 14:05:00,18.96,18.96,18.95,18.96,4800.0,18.96,18.96,18.95,18.96,4800.0
2005-09-08 14:10:00,18.96,18.97,18.96,18.96,23000.0,18.96,18.97,18.96,18.96,23000.0
2005-09-08 14:15:00,18.95,18.97,18.95,18.95,81200.0,18.95,18.97,18.95,18.95,81200.0
2005-09-08 14:20:00,18.95,18.95,18.89,18.94,19700.0,18.95,18.95,18.89,18.94,19700.0
2005-09-08 14:25:00,18.95,18.95,18.93,18.95,6400.0,18.95,18.95,18.93,18.95,6400.0
2005-09-08 14:30:00,18.94,18.97,18.94,18.96,12700.0,18.94,18.97,18.94,18.96,12700.0
2005-09-08 14:35:00,18.96,18.98,18.95,18.96,18700.0,18.96,18.98,18.95,18.96,18700.0
2005-09-08 14:40:00,18.97,18.97,18.95,18.97,11000.0,18.97,18.97,18.95,18.97,11000.0
2005-09-08 14:45:00,18.97,18.99,18.96,18.97,4500.0,18.97,18.99,18.96,18.97,4500.0
2005-09-08 14:50:00,18.96,18.98,18.96,18.98,12700.0,18.96,18.98,18.96,18.98,12700.0
2005-09-08 14:55:00,18.96,18.98,18.95,18.97,11000.0,18.96,18.98,18.95,18.97,11000.0
2005-09-08 15:00:00,18.96,18.97,18.95,18.97,8200.0,18.96,18.97,18.95,18.97,8200.0
2005-09-08 15:05:00,18.96,18.97,18.92,18.95,25100.0,18.96,18.97,18.92,18.95,25100.0
2005-09-08 15:10:00,18.95,18.95,18.93,18.94,11300.0,18.95,18.95,18.93,18.94,11300.0
2005-09-08 15:15:00,18.94,18.95,18.93,18.95,18300.0,18.94,18.95,18.93,18.95,18300.0
2005-09-08 15:20:00,18.94,18.96,18.93,18.94,27700.0,18.94,18.96,18.93,18.94,27700.0
2005-09-08 15:25:00,18.93,18.94,18.84,18.86,45000.0,18.93,18.94,18.84,18.86,45000.0
2005-09-08 15:30:00,18.86,18.99,18.85,18.99,30900.0,18.86,18.99,18.85,18.99,30900.0
2005-09-08 15:35:00,18.99,19.0,18.98,18.98,16800.0,18.99,19.0,18.98,18.98,16800.0
2005-09-08 15:40:00,18.99,19.02,18.98,19.0,42800.0,18.99,19.02,18.98,19.0,42800.0
2005-09-08 15:45:00,18.99,18.99,18.98,18.99,2900.0,18.99,18.99,18.98,18.99,2900.0
2005-09-08 15:50:00,18.99,18.99,18.95,18.96,24200.0,18.99,18.99,18.95,18.96,24200.0
2005-09-08 15:55:00,18.96,18.97,18.91,18.91,96800.0,18.96,18.97,18.91,18.91,96800.0
2005-09-09 09:30:00,18.85,18.98,18.85,18.91,24300.0,18.85,18.98,18.85,18.91,24300.0
2005-09-09 09:35:00,18.92,18.97,18.86,18.92,5700.0,18.92,18.97,18.86,18.92,5700.0
2005-09-09 09:40:00,18.92,18.93,18.89,18.91,3200.0,18.92,18.93,18.89,18.91,3200.0
2005-09-09 09:45:00,18.93,18.98,18.91,18.91,9500.0,18.93,18.98,18.91,18.91,9500.0
2005-09-09 09:50:00,18.94,18.97,18.92,18.92,8700.0,18.94,18.97,18.92,18.92,8700.0
2005-09-09 09:55:00,18.96,18.97,18.94,18.95,2200.0,18.96,18.97,18.94,18.95,2200.0
2005-09-09 10:00:00,18.95,19.0,18.93,18.94,15200.0,18.95,19.0,18.93,18.94,15200.0
2005-09-09 10:05:00,18.92,19.0,18.92,18.98,19200.0,18.92,19.0,18.92,18.98,19200.0
2005-09-09 10:10:00,18.98,19.0,18.98,19.0,6300.0,18.98,19.0,18.98,19.0,6300.0
2005-09-09 10:15:00,18.99,19.0,18.96,18.96,27600.0,18.99,19.0,18.96,18.96,27600.0
2005-09-09 10:20:00,18.97,18.98,18.96,18.97,10300.0,18.97,18.98,18.96,18.97,10300.0
2005-09-09 10:25:00,18.96,18.97,18.92,18.92,11900.0,18.96,18.97,18.92,18.92,11900.0
2005-09-09 10:30:00,18.93,18.96,18.87,18.95,27200.0,18.93,18.96,18.87,18.95,27200.0
2005-09-09 10:35:00,18.92,18.92,18.87,18.88,4500.0,18.92,18.92,18.87,18.88,4500.0
2005-09-09 10:40:00,18.87,18.93,18.87,18.9,13000.0,18.87,18.93,18.87,18.9,13000.0
2005-09-09 10:45:00,18.91,18.95,18.9,18.93,29900.0,18.91,18.95,18.9,18.93,29900.0
2005-09-09 10:50:00,18.93,18.95,18.92,18.94,18200.0,18.93,18.95,18.92,18.94,18200.0
2005-09-09 10:55:00,18.95,18.95,18.92,18.93,9100.0,18.95,18.95,18.92,18.93,9100.0
2005-09-09 11:00:00,18.93,18.94,18.92,18.93,11400.0,18.93,18.94,18.92,18.93,11400.0
2005-09-09 11:05:00,18.94,18.95,18.94,18.95,11000.0,18.94,18.95,18.94,18.95,11000.0
2005-09-09 11:10:00,18.95,18.95,18.94,18.95,6700.0,18.95,18.95,18.94,18.95,6700.0
2005-09-09 11:15:00,18.95,18.95,18.94,18.95,8400.0,18.95,18.95,18.94,18.95,8400.0
2005-09-09 11:20:00,18.95,18.97,18.94,18.95,23100.0,18.95,18.97,18.94,18.95,23100.0
2005-09-09 11:25:00,18.95,18.98,18.94,18.95,40500.0,18.95,18.98,18.94,18.95,40500.0
2005-09-09 11:30:00,18.95,18.96,18.92,18.95,25300.0,18.95,18.96,18.92,18.95,25300.0
2005-09-09 11:35:00,18.96,19.01,18.95,18.99,201600.0,18.96,19.01,18.95,18.99,201600.0
2005-09-09 11:40:00,18.99,19.06,18.98,19.02,48700.0,18.99,19.06,18.98,19.02,48700.0
2005-09-09 11:45:00,19.02,19.02,18.99,19.0,21800.0,19.02,19.02,18.99,19.0,21800.0
2005-09-09 11:50:00,19.0,19.02,18.99,19.01,40200.0,19.0,19.02,18.99,19.01,40200.0
2005-09-09 11:55:00,19.01,19.03,18.99,19.01,27800.0,19.01,19.03,18.99,19.01,27800.0
2005-09-09 12:00:00,19.01,19.02,19.0,19.0,124300.0,19.01,19.02,19.0,19.0,124300.0
2005-09-09 12:05:00,19.0,19.0,18.99,18.99,44900.0,19.0,19.0,18.99,18.99,44900.0
2005-09-09 12:10:00,19.0,19.02,18.99,18.99,38400.0,19.0,19.02,18.99,18.99,38400.0
2005-09-09 12:15:00,19.0,19.02,18.99,19.02,18600.0,19.0,19.02,18.99,19.02,18600.0
2005-09-09 12:20:00,19.02,19.03,19.0,19.0,23300.0,19.02,19.03,19.0,19.0,23300.0
2005-09-09 12:25:00,19.0,19.03,19.0,19.02,21800.0,19.0,19.03,19.0,19.02,21800.0
2005-09-09 12:30:00,19.02,19.02,19.0,19.01,5700.0,19.02,19.02,19.0,19.01,5700.0
2005-09-09 12:35:00,19.02,19.02,18.99,18.99,24600.0,19.02,19.02,18.99,18.99,24600.0
2005-09-09 12:40:00,18.99,19.02,18.99,19.01,21100.0,18.99,19.02,18.99,19.01,21100.0
2005-09-09 12:45:00,19.02,19.02,19.0,19.01,6300.0,19.02,19.02,19.0,19.01,6300.0
2005-09-09 12:50:00,19.0,19.01,19.0,19.0,3900.0,19.0,19.01,19.0,19.0,3900.0
2005-09-09 12:55:00,19.0,19.01,19.0,19.01,9400.0,19.0,19.01,19.0,19.01,9400.0
2005-09-09 13:00:00,19.01,19.02,19.01,19.02,3200.0,19.01,19.02,19.01,19.02,3200.0
2005-09-09 13:05:00,19.02,19.02,19.0,19.0,6400.0,19.02,19.02,19.0,19.0,6400.0
2005-09-09 13:10:00,19.01,19.01,19.0,19.01,2800.0,19.01,19.01,19.0,19.01,2800.0
2005-09-09 13:15:00,19.01,19.02,19.0,19.0,2400.0,19.01,19.02,19.0,19.0,2400.0
2005-09-09 13:20:00,19.01,19.01,19.01,19.01,11600.0,19.01,19.01,19.01,19.01,11600.0
2005-09-09 13:25:00,19.01,19.03,19.01,19.03,6000.0,19.01,19.03,19.01,19.03,6000.0
2005-09-09 13:30:00,19.05,19.05,19.03,19.03,3600.0,19.05,19.05,19.03,19.03,3600.0
2005-09-09 13:35:00,19.05,19.05,19.03,19.04,17900.0,19.05,19.05,19.03,19.04,17900.0
2005-09-09 13:40:00,19.04,19.04,19.03,19.04,34900.0,19.04,19.04,19.03,19.04,34900.0
2005-09-09 13:45:00,19.03,19.05,19.03,19.04,29400.0,19.03,19.05,19.03,19.04,29400.0
2005-09-09 13:50:00,19.04,19.04,18.98,19.0,12700.0,19.04,19.04,18.98,19.0,12700.0
2005-09-09 13:55:00,19.0,19.0,18.99,19.0,45000.0,19.0,19.0,18.99,19.0,45000.0
2005-09-09 14:00:00,19.0,19.03,18.99,19.0,50200.0,19.0,19.03,18.99,19.0,50200.0
2005-09-09 14:05:00,18.99,19.0,18.99,19.0,12100.0,18.99,19.0,18.99,19.0,12100.0
2005-09-09 14:10:00,18.99,19.0,18.99,19.0,3100.0,18.99,19.0,18.99,19.0,3100.0
2005-09-09 14:15:00,19.0,19.01,19.0,19.01,43500.0,19.0,19.01,19.0,19.01,43500.0
2005-09-09 14:20:00,19.0,19.01,18.99,19.0,11500.0,19.0,19.01,18.99,19.0,11500.0
2005-09-09 14:25:00,18.99,19.02,18.99,18.99,41900.0,18.99,19.02,18.99,18.99,41900.0
2005-09-09 14:30:00,18.99,19.0,18.93,18.94,8600.0,18.99,19.0,18.93,18.94,8600.0
2005-09-09 14:35:00,18.93,18.97,18.92,18.92,40800.0,18.93,18.97,18.92,18.92,40800.0
2005-09-09 14:40:00,18.92,18.96,18.87,18.96,25800.0,18.92,18.96,18.87,18.96,25800.0
2005-09-09 14:45:00,18.95,18.99,18.93,18.99,35000.0,18.95,18.99,18.93,18.99,35000.0
2005-09-09 14:50:00,18.98,19.0,18.97,19.0,32200.0,18.98,19.0,18.97,19.0,32200.0
2005-09-09 14:55:00,18.99,19.0,18.99,19.0,21400.0,18.99,19.0,18.99,19.0,21400.0
2005-09-09 15:00:00,18.99,19.01,18.98,18.99,10400.0,18.99,19.01,18.98,18.99,10400.0
2005-09-09 15:05:00,19.0,19.0,18.99,19.0,26300.0,19.0,19.0,18.99,19.0,26300.0
2005-09-09 15:10:00,19.0,19.0,18.99,19.0,4200.0,19.0,19.0,18.99,19.0,4200.0
2005-09-09 15:15:00,19.0,19.0,18.99,19.0,6200.0,19.0,19.0,18.99,19.0,6200.0
2005-09-09 15:20:00,18.99,19.02,18.99,19.01,9100.0,18.99,19.02,18.99,19.01,9100.0
2005-09-09 15:25:00,19.0,19.02,18.99,19.0,12300.0,19.0,19.02,18.99,19.0,12300.0
2005-09-09 15:30:00,18.99,19.0,18.98,19.0,5500.0,18.99,19.0,18.98,19.0,5500.0
2005-09-09 15:35:00,19.0,19.0,18.99,19.0,12100.0,19.0,19.0,18.99,19.0,12100.0
2005-09-09 15:40:00,18.99,19.01,18.99,18.99,15200.0,18.99,19.01,18.99,18.99,15200.0
2005-09-09 15:45:00,19.0,19.0,18.99,18.99,13700.0,19.0,19.0,18.99,18.99,13700.0
2005-09-09 15:50:00,19.0,19.0,18.91,18.91,36900.0,19.0,19.0,18.91,18.91,36900.0
2005-09-09 15:55:00,18.91,19.03,18.91,19.03,56300.0,18.91,19.03,18.91,19.03,56300.0
2005-09-12 09:30:00,19.01,19.03,18.92,18.95,26500.0,19.01,19.03,18.92,18.95,26500.0
2005-09-12 09:35:00,19.02,19.02,18.94,19.0,4500.0,19.02,19.02,18.94,19.0,4500.0
2005-09-12 09:40:00,18.99,19.04,18.99,19.04,17200.0,18.99,19.04,18.99,19.04,17200.0
2005-09-12 09:45:00,19.01,19.06,19.0,19.06,6300.0,19.01,19.06,19.0,19.06,6300.0
2005-09-12 09:50:00,19.08,19.09,19.07,19.07,2600.0,19.08,19.09,19.07,19.07,2600.0
2005-09-12 09:55:00,19.07,19.07,19.0,19.07,13900.0,19.07,19.07,19.0,19.07,13900.0
2005-09-12 10:00:00,19.04,19.07,19.04,19.06,6300.0,19.04,19.07,19.04,19.06,6300.0
2005-09-12 10:05:00,19.06,19.09,19.05,19.09,9400.0,19.06,19.09,19.05,19.09,9400.0
2005-09-12 10:10:00,19.08,19.09,19.05,19.07,18700.0,19.08,19.09,19.05,19.07,18700.0
2005-09-12 10:15:00,19.07,19.07,19.04,19.06,11100.0,19.07,19.07,19.04,19.06,11100.0
2005-09-12 10:20:00,19.06,19.07,19.05,19.05,3500.0,19.06,19.07,19.05,19.05,3500.0
2005-09-12 10:25:00,19.06,19.06,19.05,19.06,2700.0,19.06,19.06,19.05,19.06,2700.0
2005-09-12 10:30:00,19.06,19.06,19.05,19.05,7000.0,19.06,19.06,19.05,19.05,7000.0
2005-09-12 10:35:00,19.06,19.06,19.02,19.03,4700.0,19.06,19.06,19.02,19.03,4700.0
2005-09-12 10:40:00,19.03,19.03,19.01,19.01,13400.0,19.03,19.03,19.01,19.01,13400.0
2005-09-12 10:45:00,19.02,19.02,19.01,19.02,7300.0,19.02,19.02,19.01,19.02,7300.0
2005-09-12 10:50:00,19.02,19.02,19.01,19.01,15600.0,19.02,19.02,19.01,19.01,15600.0
2005-09-12 10:55:00,19.02,19.02,19.0,19.01,11000.0,19.02,19.02,19.0,19.01,11000.0
2005-09-12 11:00:00,19.0,19.01,19.0,19.0,3900.0,19.0,19.01,19.0,19.0,3900.0
2005-09-12 11:05:00,19.01,19.01,18.98,18.99,8100.0,19.01,19.01,18.98,18.99,8100.0
2005-09-12 11:10:00,18.98,18.99,18.96,18.98,7700.0,18.98,18.99,18.96,18.98,7700.0
2005-09-12 11:15:00,18.99,18.99,18.98,18.98,14400.0,18.99,18.99,18.98,18.98,14400.0
2005-09-12 11:20:00,18.99,18.99,18.95,18.96,5300.0,18.99,18.99,18.95,18.96,5300.0
2005-09-12 11:25:00,18.95,19.0,18.95,18.99,8000.0,18.95,19.0,18.95,18.99,8000.0
2005-09-12 11:30:00,18.99,19.0,18.98,18.99,5000.0,18.99,19.0,18.98,18.99,5000.0
2005-09-12 11:35:00,18.99,18.99,18.97,18.97,1800.0,18.99,18.99,18.97,18.97,1800.0
2005-09-12 11:40:00,18.95,18.97,18.94,18.96,2900.0,18.95,18.97,18.94,18.96,2900.0
2005-09-12 11:45:00,18.95,18.95,18.93,18.93,8700.0,18.95,18.95,18.93,18.93,8700.0
2005-09-12 11:50:00,18.93,18.94,18.93,18.93,10800.0,18.93,18.94,18.93,18.93,10800.0
2005-09-12 11:55:00,18.94,18.94,18.93,18.93,4800.0,18.94,18.94,18.93,18.93,4800.0
2005-09-12 12:00:00,18.92,18.94,18.9,18.94,8800.0,18.92,18.94,18.9,18.94,8800.0
2005-09-12 12:05:00,18.96,19.0,18.93,18.94,42400.0,18.96,19.0,18.93,18.94,42400.0
2005-09-12 12:10:00,18.93,18.95,18.92,18.93,6100.0,18.93,18.95,18.92,18.93,6100.0
2005-09-12 12:15:00,18.93,18.95,18.93,18.94,8500.0,18.93,18.95,18.93,18.94,8500.0
2005-09-12 12:20:00,18.95,18.96,18.94,18.95,6500.0,18.95,18.96,18.94,18.95,6500.0
2005-09-12 12:25:00,18.94,18.95,18.94,18.95,4900.0,18.94,18.95,18.94,18.95,4900.0
2005-09-12 12:30:00,18.94,18.95,18.92,18.93,17800.0,18.94,18.95,18.92,18.93,17800.0
2005-09-12 12:35:00,18.93,18.93,18.92,18.92,2500.0,18.93,18.93,18.92,18.92,2500.0
2005-09-12 12:40:00,18.92,18.93,18.92,18.93,4700.0,18.92,18.93,18.92,18.93,4700.0
2005-09-12 12:45:00,18.92,18.92,18.87,18.87,4300.0,18.92,18.92,18.87,18.87,4300.0
2005-09-12 12:50:00,18.88,18.88,18.84,18.84,15000.0,18.88,18.88,18.84,18.84,15000.0
2005-09-12 12:55:00,18.85,18.87,18.84,18.84,17300.0,18.85,18.87,18.84,18.84,17300.0
2005-09-12 13:00:00,18.84,18.84,18.83,18.83,3800.0,18.84,18.84,18.83,18.83,3800.0
2005-09-12 13:05:00,18.84,18.84,18.83,18.83,4400.0,18.84,18.84,18.83,18.83,4400.0
2005-09-12 13:10:00,18.84,18.85,18.84,18.85,3800.0,18.84,18.85,18.84,18.85,3800.0
2005-09-12 13:15:00,18.85,18.87,18.84,18.86,5500.0,18.85,18.87,18.84,18.86,5500.0
2005-09-12 13:20:00,18.86,18.87,18.86,18.87,3500.0,18.86,18.87,18.86,18.87,3500.0
2005-09-12 13:25:00,18.86,18.87,18.86,18.86,2900.0,18.86,18.87,18.86,18.86,2900.0
2005-09-12 13:30:00,18.84,18.86,18.84,18.84,4000.0,18.84,18.86,18.84,18.84,4000.0
2005-09-12 13:35:00,18.83,18.84,18.83,18.84,3100.0,18.83,18.84,18.83,18.84,3100.0
2005-09-12 13:40:00,18.83,18.85,18.83,18.85,2400.0,18.83,18.85,18.83,18.85,2400.0
2005-09-12 13:45:00,18.84,18.89,18.84,18.89,14100.0,18.84,18.89,18.84,18.89,14100.0
2005-09-12 13:50:00,18.88,18.89,18.88,18.88,1900.0,18.88,18.89,18.88,18.88,1900.0
2005-09-12 13:55:00,18.87,18.88,18.82,18.83,14300.0,18.87,18.88,18.82,18.83,14300.0
2005-09-12 14:00:00,18.82,18.82,18.8,18.8,14600.0,18.82,18.82,18.8,18.8,14600.0
2005-09-12 14:05:00,18.79,18.79,18.72,18.75,18400.0,18.79,18.79,18.72,18.75,18400.0
2005-09-12 14:10:00,18.74,18.76,18.72,18.73,30100.0,18.74,18.76,18.72,18.73,30100.0
2005-09-12 14:15:00,18.73,18.73,18.68,18.68,13100.0,18.73,18.73,18.68,18.68,13100.0
2005-09-12 14:20:00,18.68,18.69,18.64,18.65,32500.0,18.68,18.69,18.64,18.65,32500.0
2005-09-12 14:25:00,18.64,18.66,18.53,18.54,91500.0,18.64,18.66,18.53,18.54,91500.0
2005-09-12 14:30:00,18.61,18.61,18.54,18.56,212500.0,18.61,18.61,18.54,18.56,212500.0
2005-09-12 14:35:00,18.56,18.59,18.55,18.59,33900.0,18.56,18.59,18.55,18.59,33900.0
2005-09-12 14:40:00,18.61,18.71,18.61,18.68,31500.0,18.61,18.71,18.61,18.68,31500.0
2005-09-12 14:45:00,18.7,18.77,18.7,18.7,9800.0,18.7,18.77,18.7,18.7,9800.0
2005-09-12 14:50:00,18.71,18.72,18.7,18.71,12700.0,18.71,18.72,18.7,18.71,12700.0
2005-09-12 14:55:00,18.71,18.72,18.7,18.72,14000.0,18.71,18.72,18.7,18.72,14000.0
2005-09-12 15:00:00,18.72,18.73,18.71,18.73,6500.0,18.72,18.73,18.71,18.73,6500.0
2005-09-12 15:05:00,18.73,18.75,18.72,18.75,7200.0,18.73,18.75,18.72,18.75,7200.0
2005-09-12 15:10:00,18.74,18.76,18.74,18.75,17700.0,18.74,18.76,18.74,18.75,17700.0
2005-09-12 15:15:00,18.75,18.8,18.74,18.8,16600.0,18.75,18.8,18.74,18.8,16600.0
2005-09-12 15:20:00,18.8,18.81,18.79,18.79,11100.0,18.8,18.81,18.79,18.79,11100.0
2005-09-12 15:25:00,18.8,18.8,18.79,18.8,12900.0,18.8,18.8,18.79,18.8,12900.0
2005-09-12 15:30:00,18.79,18.81,18.79,18.8,13200.0,18.79,18.81,18.79,18.8,13200.0
2005-09-12 15:35:00,18.81,18.81,18.76,18.76,83500.0,18.81,18.81,18.76,18.76,83500.0
2005-09-12 15:40:00,18.8,18.8,18.73,18.73,22900.0,18.8,18.8,18.73,18.73,22900.0
2005-09-12 15:45:00,18.72,18.74,18.7,18.71,15800.0,18.72,18.74,18.7,18.71,15800.0
2005-09-12 15:50:00,18.71,18.76,18.7,18.75,12200.0,18.71,18.76,18.7,18.75,12200.0
2005-09-12 15:55:00,18.75,18.76,18.7,18.7,31600.0,18.75,18.76,18.7,18.7,31600.0
2005-09-13 09:30:00,18.74,18.92,18.72,18.77,26900.0,18.74,18.92,18.72,18.77,26900.0
2005-09-13 09:35:00,18.75,18.77,18.7,18.7,11400.0,18.75,18.77,18.7,18.7,11400.0
2005-09-13 09:40:00,18.71,18.71,18.69,18.69,10100.0,18.71,18.71,18.69,18.69,10100.0
2005-09-13 09:45:00,18.69,18.69,18.57,18.58,15700.0,18.69,18.69,18.57,18.58,15700.0
2005-09-13 09:50:00,18.58,18.59,18.46,18.47,20600.0,18.58,18.59,18.46,18.47,20600.0
2005-09-13 09:55:00,18.46,18.6,18.4,18.4,28700.0,18.46,18.6,18.4,18.4,28700.0
2005-09-13 10:00:00,18.4,18.5,18.35,18.46,33500.0,18.4,18.5,18.35,18.46,33500.0
2005-09-13 10:05:00,18.45,18.52,18.45,18.5,19000.0,18.45,18.52,18.45,18.5,19000.0
2005-09-13 10:10:00,18.5,18.5,18.46,18.5,42700.0,18.5,18.5,18.46,18.5,42700.0
2005-09-13 10:15:00,18.49,18.52,18.48,18.48,29100.0,18.49,18.52,18.48,18.48,29100.0
2005-09-13 10:20:00,18.48,18.64,18.48,18.62,12200.0,18.48,18.64,18.48,18.62,12200.0
2005-09-13 10:25:00,18.65,18.65,18.56,18.57,33500.0,18.65,18.65,18.56,18.57,33500.0
2005-09-13 10:30:00,18.57,18.6,18.57,18.57,7700.0,18.57,18.6,18.57,18.57,7700.0
2005-09-13 10:35:00,18.58,18.65,18.48,18.51,37200.0,18.58,18.65,18.48,18.51,37200.0
2005-09-13 10:40:00,18.49,18.51,18.46,18.48,10400.0,18.49,18.51,18.46,18.48,10400.0
2005-09-13 10:45:00,18.49,18.51,18.47,18.49,17300.0,18.49,18.51,18.47,18.49,17300.0
2005-09-13 10:50:00,18.49,18.52,18.45,18.5,34300.0,18.49,18.52,18.45,18.5,34300.0
2005-09-13 10:55:00,18.49,18.51,18.48,18.48,5900.0,18.49,18.51,18.48,18.48,5900.0
2005-09-13 11:00:00,18.5,18.51,18.47,18.47,8600.0,18.5,18.51,18.47,18.47,8600.0
2005-09-13 11:05:00,18.47,18.54,18.47,18.49,14800.0,18.47,18.54,18.47,18.49,14800.0
2005-09-13 11:10:00,18.49,18.51,18.48,18.51,2300.0,18.49,18.51,18.48,18.51,2300.0
2005-09-13 11:15:00,18.5,18.55,18.5,18.51,7200.0,18.5,18.55,18.5,18.51,7200.0
2005-09-13 11:20:00,18.53,18.53,18.52,18.53,4000.0,18.53,18.53,18.52,18.53,4000.0
2005-09-13 11:25:00,18.52,18.53,18.52,18.53,2400.0,18.52,18.53,18.52,18.53,2400.0
2005-09-13 11:30:00,18.53,18.53,18.52,18.53,4200.0,18.53,18.53,18.52,18.53,4200.0
2005-09-13 11:35:00,18.53,18.54,18.5,18.51,12600.0,18.53,18.54,18.5,18.51,12600.0
2005-09-13 11:40:00,18.51,18.52,18.48,18.48,21500.0,18.51,18.52,18.48,18.48,21500.0
2005-09-13 11:45:00,18.49,18.49,18.46,18.47,4900.0,18.49,18.49,18.46,18.47,4900.0
2005-09-13 11:50:00,18.46,18.48,18.45,18.47,22400.0,18.46,18.48,18.45,18.47,22400.0
2005-09-13 11:55:00,18.47,18.59,18.47,18.58,22500.0,18.47,18.59,18.47,18.58,22500.0
2005-09-13 12:00:00,18.58,18.59,18.58,18.58,3900.0,18.58,18.59,18.58,18.58,3900.0
2005-09-13 12:05:00,18.58,18.62,18.58,18.61,24000.0,18.58,18.62,18.58,18.61,24000.0
2005-09-13 12:10:00,18.61,18.61,18.6,18.6,400.0,18.61,18.61,18.6,18.6,400.0
2005-09-13 12:15:00,18.61,18.62,18.6,18.61,5700.0,18.61,18.62,18.6,18.61,5700.0
2005-09-13 12:20:00,18.61,18.61,18.6,18.6,4100.0,18.61,18.61,18.6,18.6,4100.0
2005-09-13 12:25:00,18.6,18.61,18.59,18.61,24100.0,18.6,18.61,18.59,18.61,24100.0
2005-09-13 12:30:00,18.61,18.61,18.58,18.59,3100.0,18.61,18.61,18.58,18.59,3100.0
2005-09-13 12:35:00,18.59,18.59,18.59,18.59,900.0,18.59,18.59,18.59,18.59,900.0
2005-09-13 12:40:00,18.6,18.6,18.58,18.59,27300.0,18.6,18.6,18.58,18.59,27300.0
2005-09-13 12:45:00,18.59,18.59,18.58,18.59,48100.0,18.59,18.59,18.58,18.59,48100.0
2005-09-13 12:50:00,18.59,18.59,18.59,18.59,1700.0,18.59,18.59,18.59,18.59,1700.0
2005-09-13 12:55:00,18.59,18.6,18.58,18.59,13100.0,18.59,18.6,18.58,18.59,13100.0
2005-09-13 13:00:00,18.59,18.59,18.58,18.59,40000.0,18.59,18.59,18.58,18.59,40000.0
2005-09-13 13:05:00,18.58,18.59,18.58,18.59,400.0,18.58,18.59,18.58,18.59,400.0
2005-09-13 13:10:00,18.59,18.59,18.58,18.59,2100.0,18.59,18.59,18.58,18.59,2100.0
2005-09-13 13:15:00,18.59,18.59,18.59,18.59,12300.0,18.59,18.59,18.59,18.59,12300.0
2005-09-13 13:20:00,18.59,18.6,18.58,18.59,10600.0,18.59,18.6,18.58,18.59,10600.0
2005-09-13 13:25:00,18.59,18.59,18.58,18.59,11300.0,18.59,18.59,18.58,18.59,11300.0
2005-09-13 13:30:00,18.59,18.59,18.58,18.59,15900.0,18.59,18.59,18.58,18.59,15900.0
2005-09-13 13:35:00,18.59,18.6,18.58,18.59,6800.0,18.59,18.6,18.58,18.59,6800.0
2005-09-13 13:40:00,18.59,18.59,18.58,18.59,5400.0,18.59,18.59,18.58,18.59,5400.0
2005-09-13 13:45:00,18.59,18.6,18.59,18.6,22800.0,18.59,18.6,18.59,18.6,22800.0
2005-09-13 13:50:00,18.6,18.74,18.59,18.65,36100.0,18.6,18.74,18.59,18.65,36100.0
2005-09-13 13:55:00,18.63,18.63,18.59,18.59,6000.0,18.63,18.63,18.59,18.59,6000.0
2005-09-13 14:00:00,18.59,18.6,18.59,18.6,6400.0,18.59,18.6,18.59,18.6,6400.0
2005-09-13 14:05:00,18.59,18.73,18.59,18.7,35600.0,18.59,18.73,18.59,18.7,35600.0
2005-09-13 14:10:00,18.71,18.72,18.69,18.7,7100.0,18.71,18.72,18.69,18.7,7100.0
2005-09-13 14:15:00,18.7,18.75,18.7,18.75,11100.0,18.7,18.75,18.7,18.75,11100.0
2005-09-13 14:20:00,18.75,18.8,18.75,18.79,12600.0,18.75,18.8,18.75,18.79,12600.0
2005-09-13 14:25:00,18.79,18.81,18.78,18.79,13400.0,18.79,18.81,18.78,18.79,13400.0
2005-09-13 14:30:00,18.79,18.79,18.76,18.78,47900.0,18.79,18.79,18.76,18.78,47900.0
2005-09-13 14:35:00,18.78,18.78,18.74,18.74,5300.0,18.78,18.78,18.74,18.74,5300.0
2005-09-13 14:40:00,18.74,18.75,18.69,18.7,7400.0,18.74,18.75,18.69,18.7,7400.0
2005-09-13 14:45:00,18.7,18.7,18.69,18.69,8400.0,18.7,18.7,18.69,18.69,8400.0
2005-09-13 14:50:00,18.7,18.7,18.67,18.67,41300.0,18.7,18.7,18.67,18.67,41300.0
2005-09-13 14:55:00,18.68,18.68,18.67,18.67,8800.0,18.68,18.68,18.67,18.67,8800.0
2005-09-13 15:00:00,18.67,18.67,18.65,18.65,11900.0,18.67,18.67,18.65,18.65,11900.0
2005-09-13 15:05:00,18.66,18.66,18.59,18.6,12100.0,18.66,18.66,18.59,18.6,12100.0
2005-09-13 15:10:00,18.6,18.62,18.59,18.6,5200.0,18.6,18.62,18.59,18.6,5200.0
2005-09-13 15:15:00,18.6,18.6,18.59,18.6,6800.0,18.6,18.6,18.59,18.6,6800.0
2005-09-13 15:20:00,18.6,18.65,18.48,18.52,56100.0,18.6,18.65,18.48,18.52,56100.0
2005-09-13 15:25:00,18.55,18.57,18.53,18.57,20100.0,18.55,18.57,18.53,18.57,20100.0
2005-09-13 15:30:00,18.57,18.57,18.56,18.57,10900.0,18.57,18.57,18.56,18.57,10900.0
2005-09-13 15:35:00,18.57,18.61,18.57,18.6,18800.0,18.57,18.61,18.57,18.6,18800.0
2005-09-13 15:40:00,18.6,18.61,18.57,18.57,17900.0,18.6,18.61,18.57,18.57,17900.0
2005-09-13 15:45:00,18.57,18.57,18.53,18.55,18900.0,18.57,18.57,18.53,18.55,18900.0
2005-09-13 15:50:00,18.55,18.55,18.53,18.54,47500.0,18.55,18.55,18.53,18.54,47500.0
2005-09-13 15:55:00,18.53,18.59,18.53,18.57,31100.0,18.53,18.59,18.53,18.57,31100.0
2005-09-14 09:30:00,18.58,18.83,18.58,18.76,10500.0,18.58,18.83,18.58,18.76,10500.0
2005-09-14 09:35:00,18.76,18.77,18.47,18.5,11100.0,18.76,18.77,18.47,18.5,11100.0
2005-09-14 09:40:00,18.5,18.54,18.4,18.44,9700.0,18.5,18.54,18.4,18.44,9700.0
2005-09-14 09:45:00,18.41,18.42,18.35,18.36,5400.0,18.41,18.42,18.35,18.36,5400.0
2005-09-14 09:50:00,18.39,18.47,18.39,18.47,3700.0,18.39,18.47,18.39,18.47,3700.0
2005-09-14 09:55:00,18.48,18.52,18.48,18.52,6300.0,18.48,18.52,18.48,18.52,6300.0
2005-09-14 10:00:00,18.51,18.64,18.51,18.64,4600.0,18.51,18.64,18.51,18.64,4600.0
2005-09-14 10:05:00,18.64,18.65,18.63,18.65,4200.0,18.64,18.65,18.63,18.65,4200.0
2005-09-14 10:10:00,18.65,18.71,18.64,18.7,5500.0,18.65,18.71,18.64,18.7,5500.0
2005-09-14 10:15:00,18.69,18.69,18.62,18.62,11300.0,18.69,18.69,18.62,18.62,11300.0
2005-09-14 10:20:00,18.62,18.62,18.62,18.62,600.0,18.62,18.62,18.62,18.62,600.0
2005-09-14 10:25:00,18.63,18.65,18.59,18.6,9300.0,18.63,18.65,18.59,18.6,9300.0
2005-09-14 10:30:00,18.61,18.68,18.59,18.59,14100.0,18.61,18.68,18.59,18.59,14100.0
2005-09-14 10:35:00,18.57,18.61,18.54,18.57,10100.0,18.57,18.61,18.54,18.57,10100.0
2005-09-14 10:40:00,18.57,18.6,18.57,18.59,4300.0,18.57,18.6,18.57,18.59,4300.0
2005-09-14 10:45:00,18.57,18.58,18.56,18.57,2600.0,18.57,18.58,18.56,18.57,2600.0
2005-09-14 10:50:00,18.59,18.63,18.59,18.63,1300.0,18.59,18.63,18.59,18.63,1300.0
2005-09-14 10:55:00,18.63,18.64,18.63,18.64,6000.0,18.63,18.64,18.63,18.64,6000.0
2005-09-14 11:00:00,18.64,18.65,18.63,18.65,2500.0,18.64,18.65,18.63,18.65,2500.0
2005-09-14 11:05:00,18.65,18.7,18.64,18.7,6700.0,18.65,18.7,18.64,18.7,6700.0
2005-09-14 11:10:00,18.7,18.71,18.69,18.7,10100.0,18.7,18.71,18.69,18.7,10100.0
2005-09-14 11:15:00,18.7,18.71,18.66,18.67,9200.0,18.7,18.71,18.66,18.67,9200.0
2005-09-14 11:20:00,18.67,18.68,18.67,18.68,500.0,18.67,18.68,18.67,18.68,500.0
2005-09-14 11:25:00,18.67,18.68,18.67,18.67,3600.0,18.67,18.68,18.67,18.67,3600.0
2005-09-14 11:30:00,18.68,18.68,18.57,18.67,5300.0,18.68,18.68,18.57,18.67,5300.0
2005-09-14 11:35:00,18.68,18.72,18.68,18.71,5800.0,18.68,18.72,18.68,18.71,5800.0
2005-09-14 11:40:00,18.71,18.73,18.71,18.73,4200.0,18.71,18.73,18.71,18.73,4200.0
2005-09-14 11:45:00,18.73,18.74,18.72,18.74,3900.0,18.73,18.74,18.72,18.74,3900.0
2005-09-14 11:50:00,18.74,18.74,18.73,18.74,3200.0,18.74,18.74,18.73,18.74,3200.0
2005-09-14 11:55:00,18.74,18.74,18.74,18.74,1800.0,18.74,18.74,18.74,18.74,1800.0
2005-09-14 12:00:00,18.73,18.74,18.72,18.74,3600.0,18.73,18.74,18.72,18.74,3600.0
2005-09-14 12:05:00,18.74,18.78,18.74,18.78,12000.0,18.74,18.78,18.74,18.78,12000.0
2005-09-14 12:10:00,18.76,18.78,18.75,18.77,5600.0,18.76,18.78,18.75,18.77,5600.0
2005-09-14 12:15:00,18.78,18.8,18.77,18.79,13300.0,18.78,18.8,18.77,18.79,13300.0
2005-09-14 12:20:00,18.79,18.8,18.79,18.8,4100.0,18.79,18.8,18.79,18.8,4100.0
2005-09-14 12:25:00,18.8,18.83,18.8,18.8,7600.0,18.8,18.83,18.8,18.8,7600.0
2005-09-14 12:30:00,18.81,18.82,18.8,18.81,3700.0,18.81,18.82,18.8,18.81,3700.0
2005-09-14 12:35:00,18.81,18.81,18.76,18.8,8400.0,18.81,18.81,18.76,18.8,8400.0
2005-09-14 12:40:00,18.79,18.8,18.77,18.8,800.0,18.79,18.8,18.77,18.8,800.0
2005-09-14 12:45:00,18.79,18.79,18.78,18.79,6800.0,18.79,18.79,18.78,18.79,6800.0
2005-09-14 12:50:00,18.78,18.79,18.78,18.78,7500.0,18.78,18.79,18.78,18.78,7500.0
2005-09-14 12:55:00,18.78,18.78,18.78,18.78,1500.0,18.78,18.78,18.78,18.78,1500.0
2005-09-14 13:00:00,18.78,18.78,18.75,18.75,5600.0,18.78,18.78,18.75,18.75,5600.0
2005-09-14 13:05:00,18.75,18.77,18.75,18.75,10200.0,18.75,18.77,18.75,18.75,10200.0
2005-09-14 13:10:00,18.75,18.76,18.75,18.75,3900.0,18.75,18.76,18.75,18.75,3900.0
2005-09-14 13:15:00,18.75,18.77,18.75,18.76,2200.0,18.75,18.77,18.75,18.76,2200.0
2005-09-14 13:20:00,18.75,18.77,18.75,18.76,2500.0,18.75,18.77,18.75,18.76,2500.0
2005-09-14 13:25:00,18.76,18.77,18.76,18.76,1100.0,18.76,18.77,18.76,18.76,1100.0
2005-09-14 13:30:00,18.76,18.77,18.75,18.76,17200.0,18.76,18.77,18.75,18.76,17200.0
2005-09-14 13:35:00,18.77,18.77,18.75,18.77,4100.0,18.77,18.77,18.75,18.77,4100.0
2005-09-14 13:40:00,18.77,18.8,18.77,18.79,8000.0,18.77,18.8,18.77,18.79,8000.0
2005-09-14 13:45:00,18.8,18.8,18.75,18.76,9600.0,18.8,18.8,18.75,18.76,9600.0
2005-09-14 13:50:00,18.77,18.77,18.74,18.75,5500.0,18.77,18.77,18.74,18.75,5500.0
2005-09-14 13:55:00,18.75,18.78,18.75,18.78,5000.0,18.75,18.78,18.75,18.78,5000.0
2005-09-14 14:00:00,18.79,18.79,18.76,18.77,4800.0,18.79,18.79,18.76,18.77,4800.0
2005-09-14 14:05:00,18.77,18.78,18.75,18.75,4700.0,18.77,18.78,18.75,18.75,4700.0
2005-09-14 14:10:00,18.75,18.76,18.75,18.75,1800.0,18.75,18.76,18.75,18.75,1800.0
2005-09-14 14:15:00,18.75,18.75,18.61,18.61,15500.0,18.75,18.75,18.61,18.61,15500.0
2005-09-14 14:20:00,18.61,18.69,18.6,18.68,11200.0,18.61,18.69,18.6,18.68,11200.0
2005-09-14 14:25:00,18.69,18.71,18.68,18.7,7300.0,18.69,18.71,18.68,18.7,7300.0
2005-09-14 14:30:00,18.7,18.7,18.69,18.7,5600.0,18.7,18.7,18.69,18.7,5600.0
2005-09-14 14:35:00,18.7,18.7,18.65,18.65,9700.0,18.7,18.7,18.65,18.65,9700.0
2005-09-14 14:40:00,18.65,18.68,18.59,18.59,54500.0,18.65,18.68,18.59,18.59,54500.0
2005-09-14 14:45:00,18.59,18.6,18.58,18.6,900.0,18.59,18.6,18.58,18.6,900.0
2005-09-14 14:50:00,18.59,18.61,18.59,18.61,3400.0,18.59,18.61,18.59,18.61,3400.0
2005-09-14 14:55:00,18.61,18.62,18.61,18.61,2700.0,18.61,18.62,18.61,18.61,2700.0
2005-09-14 15:00:00,18.61,18.62,18.59,18.6,14800.0,18.61,18.62,18.59,18.6,14800.0
2005-09-14 15:05:00,18.61,18.71,18.6,18.66,37500.0,18.61,18.71,18.6,18.66,37500.0
2005-09-14 15:10:00,18.66,18.66,18.64,18.65,6200.0,18.66,18.66,18.64,18.65,6200.0
2005-09-14 15:15:00,18.65,18.67,18.64,18.67,7500.0,18.65,18.67,18.64,18.67,7500.0
2005-09-14 15:20:00,18.67,18.68,18.61,18.65,28700.0,18.67,18.68,18.61,18.65,28700.0
2005-09-14 15:25:00,18.66,18.69,18.66,18.69,5700.0,18.66,18.69,18.66,18.69,5700.0
2005-09-14 15:30:00,18.7,18.7,18.69,18.7,8100.0,18.7,18.7,18.69,18.7,8100.0
2005-09-14 15:35:00,18.69,18.71,18.69,18.71,1500.0,18.69,18.71,18.69,18.71,1500.0
2005-09-14 15:40:00,18.7,18.74,18.7,18.73,10900.0,18.7,18.74,18.7,18.73,10900.0
2005-09-14 15:45:00,18.74,18.78,18.71,18.73,26500.0,18.74,18.78,18.71,18.73,26500.0
2005-09-14 15:50:00,18.74,18.74,18.72,18.73,12000.0,18.74,18.74,18.72,18.73,12000.0
2005-09-14 15:55:00,18.74,18.74,18.66,18.66,25500.0,18.74,18.74,18.66,18.66,25500.0
2005-09-15 09:30:00,18.67,18.83,18.63,18.67,16600.0,18.67,18.83,18.63,18.67,16600.0
2005-09-15 09:35:00,18.69,18.83,18.67,18.83,9200.0,18.69,18.83,18.67,18.83,9200.0
2005-09-15 09:40:00,18.82,18.82,18.77,18.79,2900.0,18.82,18.82,18.77,18.79,2900.0
2005-09-15 09:45:00,18.79,18.8,18.57,18.57,6900.0,18.79,18.8,18.57,18.57,6900.0
2005-09-15 09:50:00,18.57,18.58,18.53,18.53,14300.0,18.57,18.58,18.53,18.53,14300.0
2005-09-15 09:55:00,18.52,18.56,18.52,18.53,5900.0,18.52,18.56,18.52,18.53,5900.0
2005-09-15 10:00:00,18.52,18.57,18.52,18.53,5300.0,18.52,18.57,18.52,18.53,5300.0
2005-09-15 10:05:00,18.53,18.53,18.48,18.5,10500.0,18.53,18.53,18.48,18.5,10500.0
2005-09-15 10:10:00,18.49,18.5,18.43,18.44,6400.0,18.49,18.5,18.43,18.44,6400.0
2005-09-15 10:15:00,18.44,18.45,18.43,18.43,8300.0,18.44,18.45,18.43,18.43,8300.0
2005-09-15 10:20:00,18.43,18.49,18.43,18.49,5700.0,18.43,18.49,18.43,18.49,5700.0
2005-09-15 10:25:00,18.48,18.48,18.4,18.41,12700.0,18.48,18.48,18.4,18.41,12700.0
2005-09-15 10:30:00,18.42,18.45,18.41,18.42,3100.0,18.42,18.45,18.41,18.42,3100.0
2005-09-15 10:35:00,18.43,18.45,18.42,18.44,4700.0,18.43,18.45,18.42,18.44,4700.0
2005-09-15 10:40:00,18.44,18.45,18.34,18.34,10000.0,18.44,18.45,18.34,18.34,10000.0
2005-09-15 10:45:00,18.33,18.34,18.33,18.33,6000.0,18.33,18.34,18.33,18.33,6000.0
2005-09-15 10:50:00,18.33,18.39,18.33,18.38,14100.0,18.33,18.39,18.33,18.38,14100.0
2005-09-15 10:55:00,18.37,18.41,18.37,18.39,6700.0,18.37,18.41,18.37,18.39,6700.0
2005-09-15 11:00:00,18.39,18.41,18.39,18.4,5500.0,18.39,18.41,18.39,18.4,5500.0
2005-09-15 11:05:00,18.4,18.47,18.4,18.47,14000.0,18.4,18.47,18.4,18.47,14000.0
2005-09-15 11:10:00,18.46,18.47,18.37,18.39,17100.0,18.46,18.47,18.37,18.39,17100.0
2005-09-15 11:15:00,18.39,18.45,18.38,18.44,7000.0,18.39,18.45,18.38,18.44,7000.0
2005-09-15 11:20:00,18.44,18.5,18.44,18.5,4100.0,18.44,18.5,18.44,18.5,4100.0
2005-09-15 11:25:00,18.49,18.52,18.49,18.52,4800.0,18.49,18.52,18.49,18.52,4800.0
2005-09-15 11:30:00,18.51,18.52,18.5,18.51,1300.0,18.51,18.52,18.5,18.51,1300.0
2005-09-15 11:35:00,18.52,18.53,18.5,18.51,3500.0,18.52,18.53,18.5,18.51,3500.0
2005-09-15 11:40:00,18.51,18.59,18.51,18.59,4100.0,18.51,18.59,18.51,18.59,4100.0
2005-09-15 11:45:00,18.58,18.59,18.51,18.51,6200.0,18.58,18.59,18.51,18.51,6200.0
2005-09-15 11:50:00,18.51,18.54,18.51,18.53,1300.0,18.51,18.54,18.51,18.53,1300.0
2005-09-15 11:55:00,18.52,18.52,18.49,18.5,8800.0,18.52,18.52,18.49,18.5,8800.0
2005-09-15 12:00:00,18.49,18.49,18.46,18.47,3700.0,18.49,18.49,18.46,18.47,3700.0
2005-09-15 12:05:00,18.47,18.5,18.45,18.47,8400.0,18.47,18.5,18.45,18.47,8400.0
2005-09-15 12:10:00,18.45,18.47,18.45,18.47,5100.0,18.45,18.47,18.45,18.47,5100.0
2005-09-15 12:15:00,18.48,18.52,18.48,18.5,5600.0,18.48,18.52,18.48,18.5,5600.0
2005-09-15 12:20:00,18.5,18.51,18.49,18.5,3600.0,18.5,18.51,18.49,18.5,3600.0
2005-09-15 12:25:00,18.51,18.53,18.51,18.52,3100.0,18.51,18.53,18.51,18.52,3100.0
2005-09-15 12:30:00,18.53,18.59,18.52,18.59,6300.0,18.53,18.59,18.52,18.59,6300.0
2005-09-15 12:35:00,18.58,18.58,18.57,18.58,2500.0,18.58,18.58,18.57,18.58,2500.0
2005-09-15 12:40:00,18.58,18.58,18.57,18.58,3800.0,18.58,18.58,18.57,18.58,3800.0
2005-09-15 12:45:00,18.58,18.59,18.57,18.58,5200.0,18.58,18.59,18.57,18.58,5200.0
2005-09-15 12:50:00,18.59,18.59,18.54,18.57,7500.0,18.59,18.59,18.54,18.57,7500.0
2005-09-15 12:55:00,18.56,18.57,18.56,18.57,3900.0,18.56,18.57,18.56,18.57,3900.0
2005-09-15 13:00:00,18.56,18.58,18.56,18.58,3800.0,18.56,18.58,18.56,18.58,3800.0
2005-09-15 13:05:00,18.58,18.66,18.58,18.66,7500.0,18.58,18.66,18.58,18.66,7500.0
2005-09-15 13:10:00,18.66,18.68,18.64,18.64,8500.0,18.66,18.68,18.64,18.64,8500.0
2005-09-15 13:15:00,18.64,18.64,18.59,18.62,7100.0,18.64,18.64,18.59,18.62,7100.0
2005-09-15 13:20:00,18.63,18.63,18.58,18.58,4700.0,18.63,18.63,18.58,18.58,4700.0
2005-09-15 13:25:00,18.58,18.6,18.57,18.57,1900.0,18.58,18.6,18.57,18.57,1900.0
2005-09-15 13:30:00,18.58,18.59,18.57,18.59,3400.0,18.58,18.59,18.57,18.59,3400.0
2005-09-15 13:35:00,18.58,18.59,18.58,18.59,1200.0,18.58,18.59,18.58,18.59,1200.0
2005-09-15 13:40:00,18.58,18.59,18.57,18.58,4200.0,18.58,18.59,18.57,18.58,4200.0
2005-09-15 13:45:00,18.58,18.6,18.57,18.58,13900.0,18.58,18.6,18.57,18.58,13900.0
2005-09-15 13:50:00,18.58,18.64,18.58,18.62,14200.0,18.58,18.64,18.58,18.62,14200.0
2005-09-15 13:55:00,18.61,18.61,18.56,18.57,15500.0,18.61,18.61,18.56,18.57,15500.0
2005-09-15 14:00:00,18.57,18.58,18.57,18.58,4300.0,18.57,18.58,18.57,18.58,4300.0
2005-09-15 14:05:00,18.57,18.61,18.57,18.61,4000.0,18.57,18.61,18.57,18.61,4000.0
2005-09-15 14:10:00,18.61,18.63,18.59,18.59,19400.0,18.61,18.63,18.59,18.59,19400.0
2005-09-15 14:15:00,18.59,18.61,18.55,18.55,16100.0,18.59,18.61,18.55,18.55,16100.0
2005-09-15 14:20:00,18.55,18.6,18.55,18.59,4800.0,18.55,18.6,18.55,18.59,4800.0
2005-09-15 14:25:00,18.6,18.63,18.59,18.62,11300.0,18.6,18.63,18.59,18.62,11300.0
2005-09-15 14:30:00,18.63,18.63,18.59,18.59,16600.0,18.63,18.63,18.59,18.59,16600.0
2005-09-15 14:35:00,18.6,18.61,18.59,18.6,11800.0,18.6,18.61,18.59,18.6,11800.0
2005-09-15 14:40:00,18.6,18.6,18.59,18.6,4500.0,18.6,18.6,18.59,18.6,4500.0
2005-09-15 14:45:00,18.6,18.6,18.57,18.58,9500.0,18.6,18.6,18.57,18.58,9500.0
2005-09-15 14:50:00,18.58,18.58,18.53,18.54,6000.0,18.58,18.58,18.53,18.54,6000.0
2005-09-15 14:55:00,18.54,18.56,18.5,18.54,29600.0,18.54,18.56,18.5,18.54,29600.0
2005-09-15 15:00:00,18.54,18.55,18.54,18.55,15800.0,18.54,18.55,18.54,18.55,15800.0
2005-09-15 15:05:00,18.56,18.57,18.55,18.57,8400.0,18.56,18.57,18.55,18.57,8400.0
2005-09-15 15:10:00,18.56,18.58,18.56,18.58,5300.0,18.56,18.58,18.56,18.58,5300.0
2005-09-15 15:15:00,18.58,18.58,18.56,18.57,7100.0,18.58,18.58,18.56,18.57,7100.0
2005-09-15 15:20:00,18.56,18.58,18.56,18.58,4700.0,18.56,18.58,18.56,18.58,4700.0
2005-09-15 15:25:00,18.58,18.59,18.57,18.59,4800.0,18.58,18.59,18.57,18.59,4800.0
2005-09-15 15:30:00,18.58,18.59,18.55,18.57,32300.0,18.58,18.59,18.55,18.57,32300.0
2005-09-15 15:35:00,18.57,18.57,18.55,18.57,8300.0,18.57,18.57,18.55,18.57,8300.0
2005-09-15 15:40:00,18.58,18.58,18.54,18.56,18800.0,18.58,18.58,18.54,18.56,18800.0
2005-09-15 15:45:00,18.55,18.56,18.53,18.56,15300.0,18.55,18.56,18.53,18.56,15300.0
2005-09-15 15:50:00,18.56,18.59,18.55,18.59,67800.0,18.56,18.59,18.55,18.59,67800.0
2005-09-15 15:55:00,18.58,18.62,18.57,18.6,88300.0,18.58,18.62,18.57,18.6,88300.0
2005-09-16 09:30:00,18.55,18.63,18.43,18.53,710200.0,18.55,18.63,18.43,18.53,710200.0
2005-09-16 09:35:00,18.53,18.59,18.52,18.58,8900.0,18.53,18.59,18.52,18.58,8900.0
2005-09-16 09:40:00,18.6,18.6,18.56,18.56,3200.0,18.6,18.6,18.56,18.56,3200.0
2005-09-16 09:45:00,18.54,18.54,18.44,18.48,7000.0,18.54,18.54,18.44,18.48,7000.0
2005-09-16 09:50:00,18.49,18.5,18.46,18.5,3800.0,18.49,18.5,18.46,18.5,3800.0
2005-09-16 09:55:00,18.5,18.5,18.44,18.47,5400.0,18.5,18.5,18.44,18.47,5400.0
2005-09-16 10:00:00,18.49,18.57,18.49,18.57,18200.0,18.49,18.57,18.49,18.57,18200.0
2005-09-16 10:05:00,18.55,18.6,18.54,18.55,17100.0,18.55,18.6,18.54,18.55,17100.0
2005-09-16 10:10:00,18.56,18.6,18.56,18.56,9400.0,18.56,18.6,18.56,18.56,9400.0
2005-09-16 10:15:00,18.56,18.63,18.56,18.63,15900.0,18.56,18.63,18.56,18.63,15900.0
2005-09-16 10:20:00,18.64,18.72,18.6,18.66,47100.0,18.64,18.72,18.6,18.66,47100.0
2005-09-16 10:25:00,18.64,18.76,18.64,18.73,16400.0,18.64,18.76,18.64,18.73,16400.0
2005-09-16 10:30:00,18.72,18.73,18.65,18.66,8100.0,18.72,18.73,18.65,18.66,8100.0
2005-09-16 10:35:00,18.66,18.71,18.65,18.69,11200.0,18.66,18.71,18.65,18.69,11200.0
2005-09-16 10:40:00,18.66,18.66,18.6,18.6,8500.0,18.66,18.66,18.6,18.6,8500.0
2005-09-16 10:45:00,18.6,18.61,18.56,18.59,3600.0,18.6,18.61,18.56,18.59,3600.0
2005-09-16 10:50:00,18.61,18.63,18.61,18.63,1100.0,18.61,18.63,18.61,18.63,1100.0
2005-09-16 10:55:00,18.65,18.65,18.62,18.62,3100.0,18.65,18.65,18.62,18.62,3100.0
2005-09-16 11:00:00,18.62,18.62,18.57,18.57,4800.0,18.62,18.62,18.57,18.57,4800.0
2005-09-16 11:05:00,18.57,18.62,18.57,18.59,2700.0,18.57,18.62,18.57,18.59,2700.0
2005-09-16 11:10:00,18.59,18.6,18.59,18.6,7700.0,18.59,18.6,18.59,18.6,7700.0
2005-09-16 11:15:00,18.6,18.63,18.6,18.63,2200.0,18.6,18.63,18.6,18.63,2200.0
2005-09-16 11:20:00,18.63,18.63,18.63,18.63,700.0,18.63,18.63,18.63,18.63,700.0
2005-09-16 11:25:00,18.64,18.65,18.64,18.65,2100.0,18.64,18.65,18.64,18.65,2100.0
2005-09-16 11:30:00,18.65,18.65,18.6,18.6,7100.0,18.65,18.65,18.6,18.6,7100.0
2005-09-16 11:35:00,18.61,18.62,18.6,18.6,700.0,18.61,18.62,18.6,18.6,700.0
2005-09-16 11:40:00,18.62,18.64,18.62,18.64,1700.0,18.62,18.64,18.62,18.64,1700.0
2005-09-16 11:45:00,18.64,18.65,18.61,18.62,3100.0,18.64,18.65,18.61,18.62,3100.0
2005-09-16 11:50:00,18.64,18.64,18.63,18.64,5600.0,18.64,18.64,18.63,18.64,5600.0
2005-09-16 11:55:00,18.64,18.65,18.63,18.64,2100.0,18.64,18.65,18.63,18.64,2100.0
2005-09-16 12:00:00,18.64,18.65,18.64,18.64,6900.0,18.64,18.65,18.64,18.64,6900.0
2005-09-16 12:05:00,18.64,18.65,18.61,18.61,10200.0,18.64,18.65,18.61,18.61,10200.0
2005-09-16 12:10:00,18.61,18.67,18.6,18.67,4700.0,18.61,18.67,18.6,18.67,4700.0
2005-09-16 12:15:00,18.66,18.67,18.6,18.6,10200.0,18.66,18.67,18.6,18.6,10200.0
2005-09-16 12:20:00,18.6,18.61,18.6,18.61,1600.0,18.6,18.61,18.6,18.61,1600.0
2005-09-16 12:25:00,18.61,18.61,18.49,18.49,54800.0,18.61,18.61,18.49,18.49,54800.0
2005-09-16 12:30:00,18.5,18.57,18.48,18.5,42200.0,18.5,18.57,18.48,18.5,42200.0
2005-09-16 12:35:00,18.5,18.5,18.49,18.5,6200.0,18.5,18.5,18.49,18.5,6200.0
2005-09-16 12:40:00,18.5,18.58,18.5,18.58,2800.0,18.5,18.58,18.5,18.58,2800.0
2005-09-16 12:45:00,18.56,18.57,18.56,18.57,1800.0,18.56,18.57,18.56,18.57,1800.0
2005-09-16 12:50:00,18.57,18.57,18.54,18.55,7800.0,18.57,18.57,18.54,18.55,7800.0
2005-09-16 12:55:00,18.55,18.55,18.54,18.54,500.0,18.55,18.55,18.54,18.54,500.0
2005-09-16 13:00:00,18.54,18.55,18.54,18.54,1700.0,18.54,18.55,18.54,18.54,1700.0
2005-09-16 13:05:00,18.54,18.55,18.54,18.55,8000.0,18.54,18.55,18.54,18.55,8000.0
2005-09-16 13:10:00,18.54,18.58,18.54,18.57,7100.0,18.54,18.58,18.54,18.57,7100.0
2005-09-16 13:15:00,18.56,18.6,18.56,18.6,9000.0,18.56,18.6,18.56,18.6,9000.0
2005-09-16 13:20:00,18.6,18.61,18.59,18.61,2600.0,18.6,18.61,18.59,18.61,2600.0
2005-09-16 13:25:00,18.61,18.61,18.61,18.61,1800.0,18.61,18.61,18.61,18.61,1800.0
2005-09-16 13:30:00,18.61,18.62,18.61,18.61,3400.0,18.61,18.62,18.61,18.61,3400.0
2005-09-16 13:35:00,18.61,18.62,18.6,18.6,8700.0,18.61,18.62,18.6,18.6,8700.0
2005-09-16 13:40:00,18.6,18.6,18.59,18.6,3600.0,18.6,18.6,18.59,18.6,3600.0
2005-09-16 13:45:00,18.6,18.61,18.59,18.61,10800.0,18.6,18.61,18.59,18.61,10800.0
2005-09-16 13:50:00,18.6,18.61,18.51,18.53,21400.0,18.6,18.61,18.51,18.53,21400.0
2005-09-16 13:55:00,18.53,18.54,18.53,18.54,2000.0,18.53,18.54,18.53,18.54,2000.0
2005-09-16 14:00:00,18.54,18.57,18.53,18.54,13800.0,18.54,18.57,18.53,18.54,13800.0
2005-09-16 14:05:00,18.53,18.56,18.53,18.56,5500.0,18.53,18.56,18.53,18.56,5500.0
2005-09-16 14:10:00,18.56,18.57,18.55,18.57,1600.0,18.56,18.57,18.55,18.57,1600.0
2005-09-16 14:15:00,18.57,18.59,18.57,18.59,2900.0,18.57,18.59,18.57,18.59,2900.0
2005-09-16 14:20:00,18.59,18.62,18.59,18.61,2300.0,18.59,18.62,18.59,18.61,2300.0
2005-09-16 14:25:00,18.62,18.63,18.61,18.63,3200.0,18.62,18.63,18.61,18.63,3200.0
2005-09-16 14:30:00,18.63,18.63,18.62,18.62,1700.0,18.63,18.63,18.62,18.62,1700.0
2005-09-16 14:35:00,18.62,18.67,18.62,18.67,12700.0,18.62,18.67,18.62,18.67,12700.0
2005-09-16 14:40:00,18.66,18.66,18.64,18.64,2000.0,18.66,18.66,18.64,18.64,2000.0
2005-09-16 14:45:00,18.64,18.64,18.6,18.61,11100.0,18.64,18.64,18.6,18.61,11100.0
2005-09-16 14:50:00,18.6,18.66,18.6,18.65,8700.0,18.6,18.66,18.6,18.65,8700.0
2005-09-16 14:55:00,18.65,18.66,18.64,18.66,14300.0,18.65,18.66,18.64,18.66,14300.0
2005-09-16 15:00:00,18.66,18.69,18.66,18.68,4700.0,18.66,18.69,18.66,18.68,4700.0
2005-09-16 15:05:00,18.68,18.69,18.67,18.68,3100.0,18.68,18.69,18.67,18.68,3100.0
2005-09-16 15:10:00,18.68,18.71,18.68,18.71,6200.0,18.68,18.71,18.68,18.71,6200.0
2005-09-16 15:15:00,18.7,18.73,18.69,18.7,28700.0,18.7,18.73,18.69,18.7,28700.0
2005-09-16 15:20:00,18.7,18.72,18.67,18.67,15700.0,18.7,18.72,18.67,18.67,15700.0
2005-09-16 15:25:00,18.67,18.67,18.64,18.66,13100.0,18.67,18.67,18.64,18.66,13100.0
2005-09-16 15:30:00,18.65,18.66,18.57,18.59,14900.0,18.65,18.66,18.57,18.59,14900.0
2005-09-16 15:35:00,18.59,18.61,18.58,18.6,13200.0,18.59,18.61,18.58,18.6,13200.0
2005-09-16 15:40:00,18.6,18.69,18.59,18.69,11200.0,18.6,18.69,18.59,18.69,11200.0
2005-09-16 15:45:00,18.68,18.7,18.67,18.7,11900.0,18.68,18.7,18.67,18.7,11900.0
2005-09-16 15:50:00,18.68,18.69,18.62,18.63,13200.0,18.68,18.69,18.62,18.63,13200.0
2005-09-16 15:55:00,18.63,18.65,18.61,18.62,30900.0,18.63,18.65,18.61,18.62,30900.0
2005-09-19 09:30:00,18.61,18.69,18.57,18.6,32200.0,18.61,18.69,18.57,18.6,32200.0
2005-09-19 09:35:00,18.63,18.63,18.36,18.44,14600.0,18.63,18.63,18.36,18.44,14600.0
2005-09-19 09:40:00,18.45,18.5,18.34,18.36,21400.0,18.45,18.5,18.34,18.36,21400.0
2005-09-19 09:45:00,18.37,18.38,18.35,18.38,6100.0,18.37,18.38,18.35,18.38,6100.0
2005-09-19 09:50:00,18.37,18.38,18.37,18.38,7300.0,18.37,18.38,18.37,18.38,7300.0
2005-09-19 09:55:00,18.38,18.4,18.37,18.4,61500.0,18.38,18.4,18.37,18.4,61500.0
2005-09-19 10:00:00,18.4,18.42,18.38,18.4,12000.0,18.4,18.42,18.38,18.4,12000.0
2005-09-19 10:05:00,18.38,18.38,18.34,18.34,10300.0,18.38,18.38,18.34,18.34,10300.0
2005-09-19 10:10:00,18.33,18.35,18.33,18.33,9200.0,18.33,18.35,18.33,18.33,9200.0
2005-09-19 10:15:00,18.33,18.33,18.24,18.24,25900.0,18.33,18.33,18.24,18.24,25900.0
2005-09-19 10:20:00,18.24,18.26,18.22,18.25,6500.0,18.24,18.26,18.22,18.25,6500.0
2005-09-19 10:25:00,18.23,18.26,18.23,18.26,5200.0,18.23,18.26,18.23,18.26,5200.0
2005-09-19 10:30:00,18.26,18.27,18.25,18.25,7300.0,18.26,18.27,18.25,18.25,7300.0
2005-09-19 10:35:00,18.25,18.27,18.25,18.27,6100.0,18.25,18.27,18.25,18.27,6100.0
2005-09-19 10:40:00,18.27,18.28,18.19,18.19,21300.0,18.27,18.28,18.19,18.19,21300.0
2005-09-19 10:45:00,18.19,18.2,18.18,18.19,3400.0,18.19,18.2,18.18,18.19,3400.0
2005-09-19 10:50:00,18.19,18.2,18.18,18.2,1100.0,18.19,18.2,18.18,18.2,1100.0
2005-09-19 10:55:00,18.19,18.2,18.18,18.2,3700.0,18.19,18.2,18.18,18.2,3700.0
2005-09-19 11:00:00,18.19,18.19,18.18,18.18,6000.0,18.19,18.19,18.18,18.18,6000.0
2005-09-19 11:05:00,18.18,18.19,18.18,18.19,4900.0,18.18,18.19,18.18,18.19,4900.0
2005-09-19 11:10:00,18.19,18.19,18.17,18.18,4400.0,18.19,18.19,18.17,18.18,4400.0
2005-09-19 11:15:00,18.18,18.19,18.18,18.19,3900.0,18.18,18.19,18.18,18.19,3900.0
2005-09-19 11:20:00,18.18,18.19,18.18,18.19,7000.0,18.18,18.19,18.18,18.19,7000.0
2005-09-19 11:25:00,18.19,18.19,18.17,18.18,4500.0,18.19,18.19,18.17,18.18,4500.0
2005-09-19 11:30:00,18.18,18.19,18.17,18.18,5500.0,18.18,18.19,18.17,18.18,5500.0
2005-09-19 11:35:00,18.17,18.18,18.11,18.13,11300.0,18.17,18.18,18.11,18.13,11300.0
2005-09-19 11:40:00,18.12,18.13,18.12,18.13,1600.0,18.12,18.13,18.12,18.13,1600.0
2005-09-19 11:45:00,18.13,18.14,18.13,18.14,4600.0,18.13,18.14,18.13,18.14,4600.0
2005-09-19 11:50:00,18.14,18.14,18.13,18.13,4400.0,18.14,18.14,18.13,18.13,4400.0
2005-09-19 11:55:00,18.13,18.14,18.13,18.14,18200.0,18.13,18.14,18.13,18.14,18200.0
2005-09-19 12:00:00,18.13,18.14,18.13,18.13,2900.0,18.13,18.14,18.13,18.13,2900.0
2005-09-19 12:05:00,18.14,18.14,18.13,18.13,3900.0,18.14,18.14,18.13,18.13,3900.0
2005-09-19 12:10:00,18.14,18.2,18.14,18.18,3800.0,18.14,18.2,18.14,18.18,3800.0
2005-09-19 12:15:00,18.18,18.19,18.17,18.18,4700.0,18.18,18.19,18.17,18.18,4700.0
2005-09-19 12:20:00,18.19,18.19,18.18,18.19,4800.0,18.19,18.19,18.18,18.19,4800.0
2005-09-19 12:25:00,18.18,18.19,18.16,18.18,5900.0,18.18,18.19,18.16,18.18,5900.0
2005-09-19 12:30:00,18.17,18.2,18.17,18.19,1600.0,18.17,18.2,18.17,18.19,1600.0
2005-09-19 12:35:00,18.2,18.2,18.19,18.2,2800.0,18.2,18.2,18.19,18.2,2800.0
2005-09-19 12:40:00,18.2,18.2,18.19,18.2,3800.0,18.2,18.2,18.19,18.2,3800.0
2005-09-19 12:45:00,18.2,18.21,18.2,18.2,7200.0,18.2,18.21,18.2,18.2,7200.0
2005-09-19 12:50:00,18.2,18.21,18.2,18.2,4800.0,18.2,18.21,18.2,18.2,4800.0
2005-09-19 12:55:00,18.22,18.23,18.22,18.22,5100.0,18.22,18.23,18.22,18.22,5100.0
2005-09-19 13:00:00,18.23,18.32,18.23,18.28,13000.0,18.23,18.32,18.23,18.28,13000.0
2005-09-19 13:05:00,18.28,18.3,18.28,18.3,2600.0,18.28,18.3,18.28,18.3,2600.0
2005-09-19 13:10:00,18.31,18.31,18.26,18.27,2600.0,18.31,18.31,18.26,18.27,2600.0
2005-09-19 13:15:00,18.27,18.28,18.26,18.27,3300.0,18.27,18.28,18.26,18.27,3300.0
2005-09-19 13:20:00,18.27,18.27,18.27,18.27,2900.0,18.27,18.27,18.27,18.27,2900.0
2005-09-19 13:25:00,18.27,18.27,18.26,18.27,7800.0,18.27,18.27,18.26,18.27,7800.0
2005-09-19 13:30:00,18.26,18.27,18.26,18.27,900.0,18.26,18.27,18.26,18.27,900.0
2005-09-19 13:35:00,18.27,18.27,18.26,18.27,3200.0,18.27,18.27,18.26,18.27,3200.0
2005-09-19 13:40:00,18.27,18.27,18.26,18.27,5000.0,18.27,18.27,18.26,18.27,5000.0
2005-09-19 13:45:00,18.27,18.28,18.26,18.26,5900.0,18.27,18.28,18.26,18.26,5900.0
2005-09-19 13:50:00,18.27,18.27,18.26,18.26,900.0,18.27,18.27,18.26,18.26,900.0
2005-09-19 13:55:00,18.26,18.26,18.21,18.23,6600.0,18.26,18.26,18.21,18.23,6600.0
2005-09-19 14:00:00,18.22,18.23,18.19,18.2,6100.0,18.22,18.23,18.19,18.2,6100.0
2005-09-19 14:05:00,18.2,18.2,18.15,18.15,3900.0,18.2,18.2,18.15,18.15,3900.0
2005-09-19 14:10:00,18.15,18.15,18.1,18.1,7000.0,18.15,18.15,18.1,18.1,7000.0
2005-09-19 14:15:00,18.11,18.16,18.1,18.16,9100.0,18.11,18.16,18.1,18.16,9100.0
2005-09-19 14:20:00,18.14,18.15,18.07,18.07,14100.0,18.14,18.15,18.07,18.07,14100.0
2005-09-19 14:25:00,18.07,18.08,18.0,18.02,19100.0,18.07,18.08,18.0,18.02,19100.0
2005-09-19 14:30:00,18.01,18.05,18.0,18.05,11500.0,18.01,18.05,18.0,18.05,11500.0
2005-09-19 14:35:00,18.05,18.05,18.02,18.03,9200.0,18.05,18.05,18.02,18.03,9200.0
2005-09-19 14:40:00,18.04,18.05,18.03,18.05,19500.0,18.04,18.05,18.03,18.05,19500.0
2005-09-19 14:45:00,18.05,18.06,18.05,18.06,2000.0,18.05,18.06,18.05,18.06,2000.0
2005-09-19 14:50:00,18.06,18.06,18.04,18.04,13300.0,18.06,18.06,18.04,18.04,13300.0
2005-09-19 14:55:00,18.04,18.04,18.0,18.03,12700.0,18.04,18.04,18.0,18.03,12700.0
2005-09-19 15:00:00,18.03,18.05,18.03,18.05,18500.0,18.03,18.05,18.03,18.05,18500.0
2005-09-19 15:05:00,18.04,18.05,18.03,18.04,10700.0,18.04,18.05,18.03,18.04,10700.0
2005-09-19 15:10:00,18.05,18.05,18.03,18.05,17300.0,18.05,18.05,18.03,18.05,17300.0
2005-09-19 15:15:00,18.04,18.08,18.04,18.08,7500.0,18.04,18.08,18.04,18.08,7500.0
2005-09-19 15:20:00,18.08,18.18,18.07,18.17,33300.0,18.08,18.18,18.07,18.17,33300.0
2005-09-19 15:25:00,18.17,18.18,18.14,18.17,17700.0,18.17,18.18,18.14,18.17,17700.0
2005-09-19 15:30:00,18.17,18.18,18.16,18.17,9100.0,18.17,18.18,18.16,18.17,9100.0
2005-09-19 15:35:00,18.17,18.19,18.17,18.18,12600.0,18.17,18.19,18.17,18.18,12600.0
2005-09-19 15:40:00,18.18,18.19,18.17,18.17,13400.0,18.18,18.19,18.17,18.17,13400.0
2005-09-19 15:45:00,18.17,18.23,18.17,18.23,24100.0,18.17,18.23,18.17,18.23,24100.0
2005-09-19 15:50:00,18.24,18.29,18.23,18.27,27000.0,18.24,18.29,18.23,18.27,27000.0
2005-09-19 15:55:00,18.26,18.27,18.23,18.23,44300.0,18.26,18.27,18.23,18.23,44300.0
2005-09-20 09:30:00,18.32,18.32,18.17,18.17,13800.0,18.32,18.32,18.17,18.17,13800.0
2005-09-20 09:35:00,18.19,18.25,18.19,18.25,16700.0,18.19,18.25,18.19,18.25,16700.0
2005-09-20 09:40:00,18.24,18.3,18.22,18.3,4500.0,18.24,18.3,18.22,18.3,4500.0
2005-09-20 09:45:00,18.3,18.35,18.29,18.35,9800.0,18.3,18.35,18.29,18.35,9800.0
2005-09-20 09:50:00,18.34,18.4,18.31,18.4,4300.0,18.34,18.4,18.31,18.4,4300.0
2005-09-20 09:55:00,18.4,18.4,18.35,18.36,19400.0,18.4,18.4,18.35,18.36,19400.0
2005-09-20 10:00:00,18.36,18.43,18.36,18.4,24200.0,18.36,18.43,18.36,18.4,24200.0
2005-09-20 10:05:00,18.4,18.4,18.39,18.4,7300.0,18.4,18.4,18.39,18.4,7300.0
2005-09-20 10:10:00,18.39,18.49,18.39,18.43,20100.0,18.39,18.49,18.39,18.43,20100.0
2005-09-20 10:15:00,18.44,18.54,18.44,18.52,12400.0,18.44,18.54,18.44,18.52,12400.0
2005-09-20 10:20:00,18.53,18.54,18.48,18.54,8500.0,18.53,18.54,18.48,18.54,8500.0
2005-09-20 10:25:00,18.55,18.66,18.55,18.65,14400.0,18.55,18.66,18.55,18.65,14400.0
2005-09-20 10:30:00,18.65,18.68,18.64,18.67,6800.0,18.65,18.68,18.64,18.67,6800.0
2005-09-20 10:35:00,18.66,18.75,18.65,18.67,18400.0,18.66,18.75,18.65,18.67,18400.0
2005-09-20 10:40:00,18.69,18.7,18.57,18.61,7200.0,18.69,18.7,18.57,18.61,7200.0
2005-09-20 10:45:00,18.6,18.69,18.6,18.62,17300.0,18.6,18.69,18.6,18.62,17300.0
2005-09-20 10:50:00,18.62,18.63,18.57,18.57,8300.0,18.62,18.63,18.57,18.57,8300.0
2005-09-20 10:55:00,18.55,18.55,18.51,18.55,8700.0,18.55,18.55,18.51,18.55,8700.0
2005-09-20 11:00:00,18.55,18.57,18.53,18.54,3100.0,18.55,18.57,18.53,18.54,3100.0
2005-09-20 11:05:00,18.55,18.58,18.5,18.52,13100.0,18.55,18.58,18.5,18.52,13100.0
2005-09-20 11:10:00,18.52,18.55,18.51,18.55,6500.0,18.52,18.55,18.51,18.55,6500.0
2005-09-20 11:15:00,18.55,18.55,18.54,18.55,5800.0,18.55,18.55,18.54,18.55,5800.0
2005-09-20 11:20:00,18.54,18.55,18.5,18.51,8400.0,18.54,18.55,18.5,18.51,8400.0
2005-09-20 11:25:00,18.5,18.57,18.5,18.57,7100.0,18.5,18.57,18.5,18.57,7100.0
2005-09-20 11:30:00,18.57,18.57,18.55,18.57,3300.0,18.57,18.57,18.55,18.57,3300.0
2005-09-20 11:35:00,18.57,18.59,18.56,18.59,4600.0,18.57,18.59,18.56,18.59,4600.0
2005-09-20 11:40:00,18.58,18.6,18.55,18.6,19400.0,18.58,18.6,18.55,18.6,19400.0
2005-09-20 11:45:00,18.6,18.6,18.54,18.59,13600.0,18.6,18.6,18.54,18.59,13600.0
2005-09-20 11:50:00,18.58,18.6,18.55,18.6,4200.0,18.58,18.6,18.55,18.6,4200.0
2005-09-20 11:55:00,18.59,18.61,18.54,18.6,4300.0,18.59,18.61,18.54,18.6,4300.0
2005-09-20 12:00:00,18.6,18.64,18.59,18.63,5600.0,18.6,18.64,18.59,18.63,5600.0
2005-09-20 12:05:00,18.62,18.64,18.6,18.61,5100.0,18.62,18.64,18.6,18.61,5100.0
2005-09-20 12:10:00,18.61,18.61,18.58,18.59,8200.0,18.61,18.61,18.58,18.59,8200.0
2005-09-20 12:15:00,18.59,18.6,18.59,18.6,2100.0,18.59,18.6,18.59,18.6,2100.0
2005-09-20 12:20:00,18.6,18.6,18.57,18.59,4000.0,18.6,18.6,18.57,18.59,4000.0
2005-09-20 12:25:00,18.6,18.6,18.59,18.6,2100.0,18.6,18.6,18.59,18.6,2100.0
2005-09-20 12:30:00,18.6,18.61,18.58,18.58,6600.0,18.6,18.61,18.58,18.58,6600.0
2005-09-20 12:35:00,18.58,18.63,18.58,18.63,8300.0,18.58,18.63,18.58,18.63,8300.0
2005-09-20 12:40:00,18.62,18.63,18.6,18.6,3100.0,18.62,18.63,18.6,18.6,3100.0
2005-09-20 12:45:00,18.6,18.62,18.59,18.62,22800.0,18.6,18.62,18.59,18.62,22800.0
2005-09-20 12:50:00,18.62,18.69,18.62,18.67,13700.0,18.62,18.69,18.62,18.67,13700.0
2005-09-20 12:55:00,18.66,18.7,18.66,18.68,7400.0,18.66,18.7,18.66,18.68,7400.0
2005-09-20 13:00:00,18.69,18.69,18.64,18.64,7000.0,18.69,18.69,18.64,18.64,7000.0
2005-09-20 13:05:00,18.64,18.67,18.64,18.65,11000.0,18.64,18.67,18.64,18.65,11000.0
2005-09-20 13:10:00,18.64,18.65,18.62,18.62,11700.0,18.64,18.65,18.62,18.62,11700.0
2005-09-20 13:15:00,18.63,18.63,18.52,18.57,10400.0,18.63,18.63,18.52,18.57,10400.0
2005-09-20 13:20:00,18.57,18.58,18.53,18.58,7400.0,18.57,18.58,18.53,18.58,7400.0
2005-09-20 13:25:00,18.57,18.58,18.56,18.58,6200.0,18.57,18.58,18.56,18.58,6200.0
2005-09-20 13:30:00,18.59,18.62,18.58,18.59,3600.0,18.59,18.62,18.58,18.59,3600.0
2005-09-20 13:35:00,18.59,18.62,18.56,18.61,6800.0,18.59,18.62,18.56,18.61,6800.0
2005-09-20 13:40:00,18.62,18.65,18.62,18.65,6300.0,18.62,18.65,18.62,18.65,6300.0
2005-09-20 13:45:00,18.65,18.66,18.62,18.65,5500.0,18.65,18.66,18.62,18.65,5500.0
2005-09-20 13:50:00,18.64,18.66,18.58,18.58,11600.0,18.64,18.66,18.58,18.58,11600.0
2005-09-20 13:55:00,18.58,18.59,18.56,18.56,2700.0,18.58,18.59,18.56,18.56,2700.0
2005-09-20 14:00:00,18.56,18.6,18.55,18.6,5200.0,18.56,18.6,18.55,18.6,5200.0
2005-09-20 14:05:00,18.6,18.6,18.57,18.58,5500.0,18.6,18.6,18.57,18.58,5500.0
2005-09-20 14:10:00,18.59,18.63,18.59,18.63,8800.0,18.59,18.63,18.59,18.63,8800.0
2005-09-20 14:15:00,18.62,18.65,18.53,18.57,20800.0,18.62,18.65,18.53,18.57,20800.0
2005-09-20 14:20:00,18.56,18.6,18.51,18.57,11000.0,18.56,18.6,18.51,18.57,11000.0
2005-09-20 14:25:00,18.59,18.59,18.51,18.56,8500.0,18.59,18.59,18.51,18.56,8500.0
2005-09-20 14:30:00,18.56,18.6,18.51,18.54,10500.0,18.56,18.6,18.51,18.54,10500.0
2005-09-20 14:35:00,18.53,18.6,18.52,18.55,10200.0,18.53,18.6,18.52,18.55,10200.0
2005-09-20 14:40:00,18.54,18.56,18.51,18.51,13800.0,18.54,18.56,18.51,18.51,13800.0
2005-09-20 14:45:00,18.52,18.52,18.49,18.5,49400.0,18.52,18.52,18.49,18.5,49400.0
2005-09-20 14:50:00,18.51,18.51,18.46,18.46,18700.0,18.51,18.51,18.46,18.46,18700.0
2005-09-20 14:55:00,18.46,18.46,18.4,18.43,11800.0,18.46,18.46,18.4,18.43,11800.0
2005-09-20 15:00:00,18.42,18.42,18.37,18.39,8800.0,18.42,18.42,18.37,18.39,8800.0
2005-09-20 15:05:00,18.39,18.46,18.33,18.39,17100.0,18.39,18.46,18.33,18.39,17100.0
2005-09-20 15:10:00,18.38,18.38,18.33,18.33,10600.0,18.38,18.38,18.33,18.33,10600.0
2005-09-20 15:15:00,18.34,18.35,18.31,18.32,14700.0,18.34,18.35,18.31,18.32,14700.0
2005-09-20 15:20:00,18.32,18.32,18.3,18.32,4800.0,18.32,18.32,18.3,18.32,4800.0
2005-09-20 15:25:00,18.31,18.45,18.31,18.44,18700.0,18.31,18.45,18.31,18.44,18700.0
2005-09-20 15:30:00,18.43,18.43,18.39,18.39,8000.0,18.43,18.43,18.39,18.39,8000.0
2005-09-20 15:35:00,18.39,18.46,18.3,18.44,12800.0,18.39,18.46,18.3,18.44,12800.0
2005-09-20 15:40:00,18.44,18.49,18.43,18.49,9200.0,18.44,18.49,18.43,18.49,9200.0
2005-09-20 15:45:00,18.5,18.5,18.39,18.4,15200.0,18.5,18.5,18.39,18.4,15200.0
2005-09-20 15:50:00,18.42,18.42,18.39,18.42,15100.0,18.42,18.42,18.39,18.42,15100.0
2005-09-20 15:55:00,18.42,18.43,18.39,18.39,30400.0,18.42,18.43,18.39,18.39,30400.0
2005-09-21 09:30:00,18.24,18.33,18.19,18.28,21100.0,18.24,18.33,18.19,18.28,21100.0
2005-09-21 09:35:00,18.28,18.28,18.24,18.26,8900.0,18.28,18.28,18.24,18.26,8900.0
2005-09-21 09:40:00,18.24,18.29,18.24,18.24,17900.0,18.24,18.29,18.24,18.24,17900.0
2005-09-21 09:45:00,18.24,18.32,18.24,18.31,9100.0,18.24,18.32,18.24,18.31,9100.0
2005-09-21 09:50:00,18.3,18.47,18.29,18.46,39000.0,18.3,18.47,18.29,18.46,39000.0
2005-09-21 09:55:00,18.47,18.52,18.43,18.43,16600.0,18.47,18.52,18.43,18.43,16600.0
2005-09-21 10:00:00,18.44,18.53,18.44,18.52,44400.0,18.44,18.53,18.44,18.52,44400.0
2005-09-21 10:05:00,18.5,18.52,18.5,18.51,26200.0,18.5,18.52,18.5,18.51,26200.0
2005-09-21 10:10:00,18.51,18.51,18.41,18.45,29200.0,18.51,18.51,18.41,18.45,29200.0
2005-09-21 10:15:00,18.45,18.47,18.45,18.46,12700.0,18.45,18.47,18.45,18.46,12700.0
2005-09-21 10:20:00,18.46,18.46,18.42,18.42,15800.0,18.46,18.46,18.42,18.42,15800.0
2005-09-21 10:25:00,18.42,18.43,18.38,18.38,19900.0,18.42,18.43,18.38,18.38,19900.0
2005-09-21 10:30:00,18.37,18.38,18.35,18.37,11800.0,18.37,18.38,18.35,18.37,11800.0
2005-09-21 10:35:00,18.37,18.37,18.33,18.34,11700.0,18.37,18.37,18.33,18.34,11700.0
2005-09-21 10:40:00,18.33,18.34,18.3,18.31,13800.0,18.33,18.34,18.3,18.31,13800.0
2005-09-21 10:45:00,18.31,18.43,18.31,18.43,20900.0,18.31,18.43,18.31,18.43,20900.0
2005-09-21 10:50:00,18.43,18.44,18.42,18.44,3700.0,18.43,18.44,18.42,18.44,3700.0
2005-09-21 10:55:00,18.44,18.46,18.43,18.45,5800.0,18.44,18.46,18.43,18.45,5800.0
2005-09-21 11:00:00,18.46,18.51,18.46,18.48,21200.0,18.46,18.51,18.46,18.48,21200.0
2005-09-21 11:05:00,18.48,18.48,18.46,18.47,15700.0,18.48,18.48,18.46,18.47,15700.0
2005-09-21 11:10:00,18.47,18.49,18.47,18.48,3400.0,18.47,18.49,18.47,18.48,3400.0
2005-09-21 11:15:00,18.47,18.48,18.47,18.47,6500.0,18.47,18.48,18.47,18.47,6500.0
2005-09-21 11:20:00,18.47,18.48,18.45,18.46,39200.0,18.47,18.48,18.45,18.46,39200.0
2005-09-21 11:25:00,18.45,18.46,18.45,18.45,4600.0,18.45,18.46,18.45,18.45,4600.0
2005-09-21 11:30:00,18.45,18.46,18.43,18.44,14800.0,18.45,18.46,18.43,18.44,14800.0
2005-09-21 11:35:00,18.41,18.45,18.41,18.41,14200.0,18.41,18.45,18.41,18.41,14200.0
2005-09-21 11:40:00,18.41,18.42,18.41,18.41,4700.0,18.41,18.42,18.41,18.41,4700.0
2005-09-21 11:45:00,18.41,18.42,18.4,18.41,20500.0,18.41,18.42,18.4,18.41,20500.0
2005-09-21 11:50:00,18.4,18.4,18.37,18.38,6600.0,18.4,18.4,18.37,18.38,6600.0
2005-09-21 11:55:00,18.37,18.4,18.37,18.4,9700.0,18.37,18.4,18.37,18.4,9700.0
2005-09-21 12:00:00,18.41,18.41,18.38,18.4,13700.0,18.41,18.41,18.38,18.4,13700.0
2005-09-21 12:05:00,18.4,18.41,18.4,18.41,4700.0,18.4,18.41,18.4,18.41,4700.0
2005-09-21 12:10:00,18.39,18.4,18.38,18.38,3400.0,18.39,18.4,18.38,18.38,3400.0
2005-09-21 12:15:00,18.37,18.39,18.37,18.37,6500.0,18.37,18.39,18.37,18.37,6500.0
2005-09-21 12:20:00,18.37,18.4,18.37,18.39,19400.0,18.37,18.4,18.37,18.39,19400.0
2005-09-21 12:25:00,18.39,18.39,18.37,18.37,3100.0,18.39,18.39,18.37,18.37,3100.0
2005-09-21 12:30:00,18.37,18.38,18.37,18.38,3600.0,18.37,18.38,18.37,18.38,3600.0
2005-09-21 12:35:00,18.37,18.38,18.37,18.37,1800.0,18.37,18.38,18.37,18.37,1800.0
2005-09-21 12:40:00,18.37,18.37,18.35,18.37,8500.0,18.37,18.37,18.35,18.37,8500.0
2005-09-21 12:45:00,18.36,18.38,18.36,18.37,10000.0,18.36,18.38,18.36,18.37,10000.0
2005-09-21 12:50:00,18.38,18.38,18.37,18.38,4300.0,18.38,18.38,18.37,18.38,4300.0
2005-09-21 12:55:00,18.37,18.38,18.36,18.36,6400.0,18.37,18.38,18.36,18.36,6400.0
2005-09-21 13:00:00,18.36,18.4,18.35,18.4,19200.0,18.36,18.4,18.35,18.4,19200.0
2005-09-21 13:05:00,18.41,18.41,18.37,18.4,10600.0,18.41,18.41,18.37,18.4,10600.0
2005-09-21 13:10:00,18.39,18.4,18.39,18.4,2100.0,18.39,18.4,18.39,18.4,2100.0
2005-09-21 13:15:00,18.4,18.42,18.4,18.41,7200.0,18.4,18.42,18.4,18.41,7200.0
2005-09-21 13:20:00,18.41,18.41,18.35,18.35,14700.0,18.41,18.41,18.35,18.35,14700.0
2005-09-21 13:25:00,18.35,18.38,18.35,18.38,16800.0,18.35,18.38,18.35,18.38,16800.0
2005-09-21 13:30:00,18.38,18.39,18.37,18.38,10400.0,18.38,18.39,18.37,18.38,10400.0
2005-09-21 13:35:00,18.38,18.38,18.34,18.35,37600.0,18.38,18.38,18.34,18.35,37600.0
2005-09-21 13:40:00,18.35,18.36,18.29,18.31,13500.0,18.35,18.36,18.29,18.31,13500.0
2005-09-21 13:45:00,18.32,18.36,18.32,18.34,19100.0,18.32,18.36,18.32,18.34,19100.0
2005-09-21 13:50:00,18.34,18.34,18.32,18.33,11800.0,18.34,18.34,18.32,18.33,11800.0
2005-09-21 13:55:00,18.33,18.34,18.32,18.33,14800.0,18.33,18.34,18.32,18.33,14800.0
2005-09-21 14:00:00,18.31,18.35,18.31,18.34,27000.0,18.31,18.35,18.31,18.34,27000.0
2005-09-21 14:05:00,18.34,18.34,18.26,18.32,39200.0,18.34,18.34,18.26,18.32,39200.0
2005-09-21 14:10:00,18.26,18.3,18.26,18.3,12300.0,18.26,18.3,18.26,18.3,12300.0
2005-09-21 14:15:00,18.29,18.35,18.29,18.31,9300.0,18.29,18.35,18.29,18.31,9300.0
2005-09-21 14:20:00,18.32,18.35,18.31,18.34,16000.0,18.32,18.35,18.31,18.34,16000.0
2005-09-21 14:25:00,18.34,18.34,18.25,18.25,20000.0,18.34,18.34,18.25,18.25,20000.0
2005-09-21 14:30:00,18.25,18.28,18.23,18.28,9200.0,18.25,18.28,18.23,18.28,9200.0
2005-09-21 14:35:00,18.29,18.33,18.28,18.32,10400.0,18.29,18.33,18.28,18.32,10400.0
2005-09-21 14:40:00,18.32,18.34,18.31,18.31,14900.0,18.32,18.34,18.31,18.31,14900.0
2005-09-21 14:45:00,18.3,18.37,18.3,18.36,19700.0,18.3,18.37,18.3,18.36,19700.0
2005-09-21 14:50:00,18.36,18.4,18.31,18.38,17200.0,18.36,18.4,18.31,18.38,17200.0
2005-09-21 14:55:00,18.38,18.44,18.36,18.4,16700.0,18.38,18.44,18.36,18.4,16700.0
2005-09-21 15:00:00,18.4,18.42,18.39,18.42,19600.0,18.4,18.42,18.39,18.42,19600.0
2005-09-21 15:05:00,18.37,18.45,18.37,18.44,89000.0,18.37,18.45,18.37,18.44,89000.0
2005-09-21 15:10:00,18.44,18.46,18.42,18.43,18400.0,18.44,18.46,18.42,18.43,18400.0
2005-09-21 15:15:00,18.42,18.46,18.42,18.44,12500.0,18.42,18.46,18.42,18.44,12500.0
2005-09-21 15:20:00,18.43,18.45,18.42,18.44,35200.0,18.43,18.45,18.42,18.44,35200.0
2005-09-21 15:25:00,18.44,18.47,18.44,18.46,26600.0,18.44,18.47,18.44,18.46,26600.0
2005-09-21 15:30:00,18.46,18.58,18.45,18.55,44500.0,18.46,18.58,18.45,18.55,44500.0
2005-09-21 15:35:00,18.55,18.56,18.48,18.51,23100.0,18.55,18.56,18.48,18.51,23100.0
2005-09-21 15:40:00,18.5,18.52,18.48,18.52,11400.0,18.5,18.52,18.48,18.52,11400.0
2005-09-21 15:45:00,18.54,18.55,18.49,18.54,28400.0,18.54,18.55,18.49,18.54,28400.0
2005-09-21 15:50:00,18.55,18.57,18.48,18.5,43300.0,18.55,18.57,18.48,18.5,43300.0
2005-09-21 15:55:00,18.49,18.51,18.47,18.47,137800.0,18.49,18.51,18.47,18.47,137800.0
2005-09-22 09:30:00,18.35,18.46,18.3,18.46,16200.0,18.35,18.46,18.3,18.46,16200.0
2005-09-22 09:35:00,18.44,18.45,18.35,18.38,11500.0,18.44,18.45,18.35,18.38,11500.0
2005-09-22 09:40:00,18.37,18.4,18.32,18.35,16100.0,18.37,18.4,18.32,18.35,16100.0
2005-09-22 09:45:00,18.35,18.36,18.34,18.35,111500.0,18.35,18.36,18.34,18.35,111500.0
2005-09-22 09:50:00,18.35,18.37,18.35,18.36,7300.0,18.35,18.37,18.35,18.36,7300.0
2005-09-22 09:55:00,18.37,18.41,18.37,18.41,8200.0,18.37,18.41,18.37,18.41,8200.0
2005-09-22 10:00:00,18.42,18.56,18.4,18.4,12300.0,18.42,18.56,18.4,18.4,12300.0
2005-09-22 10:05:00,18.38,18.41,18.35,18.36,6900.0,18.38,18.41,18.35,18.36,6900.0
2005-09-22 10:10:00,18.36,18.37,18.35,18.35,6800.0,18.36,18.37,18.35,18.35,6800.0
2005-09-22 10:15:00,18.35,18.39,18.33,18.35,32200.0,18.35,18.39,18.33,18.35,32200.0
2005-09-22 10:20:00,18.35,18.35,18.32,18.33,12800.0,18.35,18.35,18.32,18.33,12800.0
2005-09-22 10:25:00,18.32,18.34,18.29,18.34,20600.0,18.32,18.34,18.29,18.34,20600.0
2005-09-22 10:30:00,18.33,18.35,18.3,18.35,22000.0,18.33,18.35,18.3,18.35,22000.0
2005-09-22 10:35:00,18.35,18.41,18.34,18.36,9800.0,18.35,18.41,18.34,18.36,9800.0
2005-09-22 10:40:00,18.35,18.45,18.35,18.45,35400.0,18.35,18.45,18.35,18.45,35400.0
2005-09-22 10:45:00,18.42,18.52,18.37,18.47,17600.0,18.42,18.52,18.37,18.47,17600.0
2005-09-22 10:50:00,18.48,18.49,18.43,18.43,58800.0,18.48,18.49,18.43,18.43,58800.0
2005-09-22 10:55:00,18.44,18.47,18.44,18.46,30900.0,18.44,18.47,18.44,18.46,30900.0
2005-09-22 11:00:00,18.46,18.51,18.42,18.42,10800.0,18.46,18.51,18.42,18.42,10800.0
2005-09-22 11:05:00,18.42,18.42,18.4,18.4,8500.0,18.42,18.42,18.4,18.4,8500.0
2005-09-22 11:10:00,18.4,18.43,18.37,18.39,40100.0,18.4,18.43,18.37,18.39,40100.0
2005-09-22 11:15:00,18.4,18.4,18.36,18.4,18400.0,18.4,18.4,18.36,18.4,18400.0
2005-09-22 11:20:00,18.4,18.41,18.4,18.41,21700.0,18.4,18.41,18.4,18.41,21700.0
2005-09-22 11:25:00,18.4,18.41,18.39,18.39,7500.0,18.4,18.41,18.39,18.39,7500.0
2005-09-22 11:30:00,18.4,18.4,18.37,18.37,13100.0,18.4,18.4,18.37,18.37,13100.0
2005-09-22 11:35:00,18.37,18.38,18.3,18.34,49100.0,18.37,18.38,18.3,18.34,49100.0
2005-09-22 11:40:00,18.33,18.36,18.31,18.35,17500.0,18.33,18.36,18.31,18.35,17500.0
2005-09-22 11:45:00,18.35,18.39,18.34,18.37,15600.0,18.35,18.39,18.34,18.37,15600.0
2005-09-22 11:50:00,18.36,18.38,18.36,18.36,4200.0,18.36,18.38,18.36,18.36,4200.0
2005-09-22 11:55:00,18.35,18.38,18.35,18.37,8100.0,18.35,18.38,18.35,18.37,8100.0
2005-09-22 12:00:00,18.37,18.38,18.35,18.37,15600.0,18.37,18.38,18.35,18.37,15600.0
2005-09-22 12:05:00,18.38,18.38,18.35,18.35,10500.0,18.38,18.38,18.35,18.35,10500.0
2005-09-22 12:10:00,18.35,18.36,18.35,18.35,8000.0,18.35,18.36,18.35,18.35,8000.0
2005-09-22 12:15:00,18.35,18.35,18.35,18.35,5400.0,18.35,18.35,18.35,18.35,5400.0
2005-09-22 12:20:00,18.35,18.35,18.32,18.34,15500.0,18.35,18.35,18.32,18.34,15500.0
2005-09-22 12:25:00,18.35,18.35,18.34,18.35,6700.0,18.35,18.35,18.34,18.35,6700.0
2005-09-22 12:30:00,18.34,18.36,18.33,18.35,21100.0,18.34,18.36,18.33,18.35,21100.0
2005-09-22 12:35:00,18.35,18.36,18.35,18.35,9400.0,18.35,18.36,18.35,18.35,9400.0
2005-09-22 12:40:00,18.35,18.41,18.35,18.4,18800.0,18.35,18.41,18.35,18.4,18800.0
2005-09-22 12:45:00,18.4,18.41,18.37,18.39,7500.0,18.4,18.41,18.37,18.39,7500.0
2005-09-22 12:50:00,18.38,18.38,18.36,18.38,6300.0,18.38,18.38,18.36,18.38,6300.0
2005-09-22 12:55:00,18.38,18.39,18.36,18.39,19900.0,18.38,18.39,18.36,18.39,19900.0
2005-09-22 13:00:00,18.39,18.4,18.38,18.38,5800.0,18.39,18.4,18.38,18.38,5800.0
2005-09-22 13:05:00,18.38,18.38,18.35,18.37,26700.0,18.38,18.38,18.35,18.37,26700.0
2005-09-22 13:10:00,18.36,18.41,18.36,18.4,8700.0,18.36,18.41,18.36,18.4,8700.0
2005-09-22 13:15:00,18.42,18.5,18.41,18.49,12000.0,18.42,18.5,18.41,18.49,12000.0
2005-09-22 13:20:00,18.49,18.53,18.49,18.5,17700.0,18.49,18.53,18.49,18.5,17700.0
2005-09-22 13:25:00,18.53,18.53,18.49,18.52,8300.0,18.53,18.53,18.49,18.52,8300.0
2005-09-22 13:30:00,18.51,18.55,18.51,18.55,12300.0,18.51,18.55,18.51,18.55,12300.0
2005-09-22 13:35:00,18.54,18.58,18.53,18.56,17600.0,18.54,18.58,18.53,18.56,17600.0
2005-09-22 13:40:00,18.56,18.66,18.55,18.61,19700.0,18.56,18.66,18.55,18.61,19700.0
2005-09-22 13:45:00,18.64,18.67,18.55,18.55,31000.0,18.64,18.67,18.55,18.55,31000.0
2005-09-22 13:50:00,18.55,18.65,18.55,18.65,13000.0,18.55,18.65,18.55,18.65,13000.0
2005-09-22 13:55:00,18.62,18.62,18.53,18.59,22700.0,18.62,18.62,18.53,18.59,22700.0
2005-09-22 14:00:00,18.59,18.65,18.56,18.65,11400.0,18.59,18.65,18.56,18.65,11400.0
2005-09-22 14:05:00,18.65,18.7,18.61,18.63,34600.0,18.65,18.7,18.61,18.63,34600.0
2005-09-22 14:10:00,18.61,18.64,18.55,18.57,30500.0,18.61,18.64,18.55,18.57,30500.0
2005-09-22 14:15:00,18.57,18.6,18.57,18.57,13600.0,18.57,18.6,18.57,18.57,13600.0
2005-09-22 14:20:00,18.58,18.58,18.55,18.57,18800.0,18.58,18.58,18.55,18.57,18800.0
2005-09-22 14:25:00,18.58,18.58,18.55,18.57,40500.0,18.58,18.58,18.55,18.57,40500.0
2005-09-22 14:30:00,18.55,18.56,18.51,18.51,11100.0,18.55,18.56,18.51,18.51,11100.0
2005-09-22 14:35:00,18.5,18.53,18.5,18.52,12600.0,18.5,18.53,18.5,18.52,12600.0
2005-09-22 14:40:00,18.53,18.55,18.53,18.54,40500.0,18.53,18.55,18.53,18.54,40500.0
2005-09-22 14:45:00,18.54,18.54,18.53,18.53,10500.0,18.54,18.54,18.53,18.53,10500.0
2005-09-22 14:50:00,18.53,18.54,18.52,18.52,10200.0,18.53,18.54,18.52,18.52,10200.0
2005-09-22 14:55:00,18.54,18.57,18.52,18.56,35200.0,18.54,18.57,18.52,18.56,35200.0
2005-09-22 15:00:00,18.56,18.63,18.56,18.57,53400.0,18.56,18.63,18.56,18.57,53400.0
2005-09-22 15:05:00,18.55,18.57,18.5,18.52,30600.0,18.55,18.57,18.5,18.52,30600.0
2005-09-22 15:10:00,18.51,18.53,18.51,18.53,4800.0,18.51,18.53,18.51,18.53,4800.0
2005-09-22 15:15:00,18.53,18.57,18.52,18.52,21000.0,18.53,18.57,18.52,18.52,21000.0
2005-09-22 15:20:00,18.53,18.56,18.52,18.54,17000.0,18.53,18.56,18.52,18.54,17000.0
2005-09-22 15:25:00,18.55,18.59,18.54,18.58,42600.0,18.55,18.59,18.54,18.58,42600.0
2005-09-22 15:30:00,18.59,18.64,18.54,18.57,197600.0,18.59,18.64,18.54,18.57,197600.0
2005-09-22 15:35:00,18.56,18.58,18.55,18.58,52800.0,18.56,18.58,18.55,18.58,52800.0
2005-09-22 15:40:00,18.58,18.61,18.54,18.55,76300.0,18.58,18.61,18.54,18.55,76300.0
2005-09-22 15:45:00,18.55,18.6,18.55,18.59,15100.0,18.55,18.6,18.55,18.59,15100.0
2005-09-22 15:50:00,18.59,18.61,18.58,18.6,20300.0,18.59,18.61,18.58,18.6,20300.0
2005-09-22 15:55:00,18.6,18.64,18.57,18.58,111700.0,18.6,18.64,18.57,18.58,111700.0
2005-09-23 09:30:00,18.67,18.8,18.63,18.71,34000.0,18.67,18.8,18.63,18.71,34000.0
2005-09-23 09:35:00,18.69,18.71,18.64,18.7,10300.0,18.69,18.71,18.64,18.7,10300.0
2005-09-23 09:40:00,18.74,18.74,18.67,18.71,7400.0,18.74,18.74,18.67,18.71,7400.0
2005-09-23 09:45:00,18.7,18.72,18.62,18.63,8600.0,18.7,18.72,18.62,18.63,8600.0
2005-09-23 09:50:00,18.63,18.64,18.58,18.6,10000.0,18.63,18.64,18.58,18.6,10000.0
2005-09-23 09:55:00,18.6,18.6,18.54,18.56,9900.0,18.6,18.6,18.54,18.56,9900.0
2005-09-23 10:00:00,18.55,18.6,18.54,18.6,10200.0,18.55,18.6,18.54,18.6,10200.0
2005-09-23 10:05:00,18.59,18.6,18.44,18.6,18200.0,18.59,18.6,18.44,18.6,18200.0
2005-09-23 10:10:00,18.6,18.6,18.5,18.55,13700.0,18.6,18.6,18.5,18.55,13700.0
2005-09-23 10:15:00,18.55,18.58,18.55,18.55,10700.0,18.55,18.58,18.55,18.55,10700.0
2005-09-23 10:20:00,18.55,18.59,18.54,18.59,11700.0,18.55,18.59,18.54,18.59,11700.0
2005-09-23 10:25:00,18.6,18.6,18.55,18.58,57600.0,18.6,18.6,18.55,18.58,57600.0
2005-09-23 10:30:00,18.58,18.6,18.53,18.55,20600.0,18.58,18.6,18.53,18.55,20600.0
2005-09-23 10:35:00,18.55,18.56,18.55,18.56,4200.0,18.55,18.56,18.55,18.56,4200.0
2005-09-23 10:40:00,18.55,18.6,18.55,18.56,29000.0,18.55,18.6,18.55,18.56,29000.0
2005-09-23 10:45:00,18.56,18.6,18.56,18.59,20000.0,18.56,18.6,18.56,18.59,20000.0
2005-09-23 10:50:00,18.6,18.6,18.59,18.59,6900.0,18.6,18.6,18.59,18.59,6900.0
2005-09-23 10:55:00,18.59,18.6,18.57,18.57,8000.0,18.59,18.6,18.57,18.57,8000.0
2005-09-23 11:00:00,18.58,18.58,18.56,18.57,15100.0,18.58,18.58,18.56,18.57,15100.0
2005-09-23 11:05:00,18.57,18.6,18.57,18.59,17300.0,18.57,18.6,18.57,18.59,17300.0
2005-09-23 11:10:00,18.59,18.61,18.59,18.61,24200.0,18.59,18.61,18.59,18.61,24200.0
2005-09-23 11:15:00,18.6,18.62,18.6,18.61,42700.0,18.6,18.62,18.6,18.61,42700.0
2005-09-23 11:20:00,18.61,18.61,18.57,18.61,26000.0,18.61,18.61,18.57,18.61,26000.0
2005-09-23 11:25:00,18.6,18.61,18.59,18.61,18900.0,18.6,18.61,18.59,18.61,18900.0
2005-09-23 11:30:00,18.6,18.6,18.56,18.56,9500.0,18.6,18.6,18.56,18.56,9500.0
2005-09-23 11:35:00,18.56,18.6,18.53,18.54,12100.0,18.56,18.6,18.53,18.54,12100.0
2005-09-23 11:40:00,18.54,18.55,18.54,18.55,3000.0,18.54,18.55,18.54,18.55,3000.0
2005-09-23 11:45:00,18.54,18.54,18.53,18.53,2300.0,18.54,18.54,18.53,18.53,2300.0
2005-09-23 11:50:00,18.54,18.54,18.53,18.53,7000.0,18.54,18.54,18.53,18.53,7000.0
2005-09-23 11:55:00,18.51,18.58,18.51,18.58,19300.0,18.51,18.58,18.51,18.58,19300.0
2005-09-23 12:00:00,18.58,18.58,18.55,18.58,6900.0,18.58,18.58,18.55,18.58,6900.0
2005-09-23 12:05:00,18.56,18.56,18.55,18.56,4300.0,18.56,18.56,18.55,18.56,4300.0
2005-09-23 12:10:00,18.54,18.57,18.5,18.53,40500.0,18.54,18.57,18.5,18.53,40500.0
2005-09-23 12:15:00,18.53,18.53,18.51,18.51,5300.0,18.53,18.53,18.51,18.51,5300.0
2005-09-23 12:20:00,18.51,18.53,18.51,18.52,11300.0,18.51,18.53,18.51,18.52,11300.0
2005-09-23 12:25:00,18.52,18.53,18.5,18.51,33600.0,18.52,18.53,18.5,18.51,33600.0
2005-09-23 12:30:00,18.5,18.51,18.5,18.51,1300.0,18.5,18.51,18.5,18.51,1300.0
2005-09-23 12:35:00,18.5,18.51,18.5,18.5,3600.0,18.5,18.51,18.5,18.5,3600.0
2005-09-23 12:40:00,18.5,18.54,18.5,18.54,5800.0,18.5,18.54,18.5,18.54,5800.0
2005-09-23 12:45:00,18.53,18.53,18.52,18.53,2200.0,18.53,18.53,18.52,18.53,2200.0
2005-09-23 12:50:00,18.52,18.53,18.52,18.53,6900.0,18.52,18.53,18.52,18.53,6900.0
2005-09-23 12:55:00,18.51,18.52,18.51,18.52,1200.0,18.51,18.52,18.51,18.52,1200.0
2005-09-23 13:00:00,18.51,18.52,18.5,18.51,7300.0,18.51,18.52,18.5,18.51,7300.0
2005-09-23 13:05:00,18.51,18.51,18.49,18.5,22500.0,18.51,18.51,18.49,18.5,22500.0
2005-09-23 13:10:00,18.5,18.51,18.47,18.47,8900.0,18.5,18.51,18.47,18.47,8900.0
2005-09-23 13:15:00,18.48,18.48,18.45,18.45,5100.0,18.48,18.48,18.45,18.45,5100.0
2005-09-23 13:20:00,18.46,18.47,18.45,18.45,12700.0,18.46,18.47,18.45,18.45,12700.0
2005-09-23 13:25:00,18.45,18.5,18.45,18.46,5900.0,18.45,18.5,18.45,18.46,5900.0
2005-09-23 13:30:00,18.45,18.5,18.45,18.5,4600.0,18.45,18.5,18.45,18.5,4600.0
2005-09-23 13:35:00,18.5,18.51,18.49,18.5,21500.0,18.5,18.51,18.49,18.5,21500.0
2005-09-23 13:40:00,18.51,18.52,18.5,18.5,11900.0,18.51,18.52,18.5,18.5,11900.0
2005-09-23 13:45:00,18.49,18.55,18.49,18.55,9500.0,18.49,18.55,18.49,18.55,9500.0
2005-09-23 13:50:00,18.53,18.56,18.53,18.55,6000.0,18.53,18.56,18.53,18.55,6000.0
2005-09-23 13:55:00,18.55,18.55,18.55,18.55,6000.0,18.55,18.55,18.55,18.55,6000.0
2005-09-23 14:00:00,18.54,18.55,18.48,18.49,23200.0,18.54,18.55,18.48,18.49,23200.0
2005-09-23 14:05:00,18.49,18.51,18.49,18.5,8100.0,18.49,18.51,18.49,18.5,8100.0
2005-09-23 14:10:00,18.5,18.53,18.49,18.51,16300.0,18.5,18.53,18.49,18.51,16300.0
2005-09-23 14:15:00,18.51,18.51,18.45,18.45,15900.0,18.51,18.51,18.45,18.45,15900.0
2005-09-23 14:20:00,18.45,18.48,18.42,18.48,15900.0,18.45,18.48,18.42,18.48,15900.0
2005-09-23 14:25:00,18.48,18.5,18.44,18.44,20800.0,18.48,18.5,18.44,18.44,20800.0
2005-09-23 14:30:00,18.43,18.48,18.4,18.4,22200.0,18.43,18.48,18.4,18.4,22200.0
2005-09-23 14:35:00,18.4,18.4,18.39,18.39,2500.0,18.4,18.4,18.39,18.39,2500.0
2005-09-23 14:40:00,18.39,18.4,18.34,18.36,21300.0,18.39,18.4,18.34,18.36,21300.0
2005-09-23 14:45:00,18.37,18.38,18.3,18.33,23800.0,18.37,18.38,18.3,18.33,23800.0
2005-09-23 14:50:00,18.33,18.35,18.33,18.35,3400.0,18.33,18.35,18.33,18.35,3400.0
2005-09-23 14:55:00,18.36,18.45,18.36,18.45,11900.0,18.36,18.45,18.36,18.45,11900.0
2005-09-23 15:00:00,18.44,18.44,18.43,18.44,12400.0,18.44,18.44,18.43,18.44,12400.0
2005-09-23 15:05:00,18.43,18.44,18.43,18.44,5700.0,18.43,18.44,18.43,18.44,5700.0
2005-09-23 15:10:00,18.44,18.44,18.33,18.34,18700.0,18.44,18.44,18.33,18.34,18700.0
2005-09-23 15:15:00,18.33,18.41,18.33,18.4,97200.0,18.33,18.41,18.33,18.4,97200.0
2005-09-23 15:20:00,18.4,18.41,18.39,18.4,12900.0,18.4,18.41,18.39,18.4,12900.0
2005-09-23 15:25:00,18.39,18.4,18.38,18.39,9100.0,18.39,18.4,18.38,18.39,9100.0
2005-09-23 15:30:00,18.38,18.4,18.38,18.39,16800.0,18.38,18.4,18.38,18.39,16800.0
2005-09-23 15:35:00,18.39,18.4,18.37,18.38,15900.0,18.39,18.4,18.37,18.38,15900.0
2005-09-23 15:40:00,18.37,18.37,18.35,18.37,10900.0,18.37,18.37,18.35,18.37,10900.0
2005-09-23 15:45:00,18.37,18.39,18.35,18.37,27700.0,18.37,18.39,18.35,18.37,27700.0
2005-09-23 15:50:00,18.37,18.39,18.36,18.36,24500.0,18.37,18.39,18.36,18.36,24500.0
2005-09-23 15:55:00,18.37,18.37,18.31,18.31,85400.0,18.37,18.37,18.31,18.31,85400.0
2005-09-26 09:30:00,18.4,18.49,18.26,18.29,11000.0,18.4,18.49,18.26,18.29,11000.0
2005-09-26 09:35:00,18.32,18.35,18.25,18.26,10100.0,18.32,18.35,18.25,18.26,10100.0
2005-09-26 09:40:00,18.26,18.34,18.2,18.31,10400.0,18.26,18.34,18.2,18.31,10400.0
2005-09-26 09:45:00,18.33,18.35,18.31,18.35,15700.0,18.33,18.35,18.31,18.35,15700.0
2005-09-26 09:50:00,18.35,18.35,18.3,18.35,14500.0,18.35,18.35,18.3,18.35,14500.0
2005-09-26 09:55:00,18.35,18.35,18.33,18.35,9000.0,18.35,18.35,18.33,18.35,9000.0
2005-09-26 10:00:00,18.34,18.43,18.32,18.35,18900.0,18.34,18.43,18.32,18.35,18900.0
2005-09-26 10:05:00,18.33,18.43,18.33,18.43,6900.0,18.33,18.43,18.33,18.43,6900.0
2005-09-26 10:10:00,18.44,18.49,18.42,18.46,13000.0,18.44,18.49,18.42,18.46,13000.0
2005-09-26 10:15:00,18.46,18.46,18.42,18.44,20300.0,18.46,18.46,18.42,18.44,20300.0
2005-09-26 10:20:00,18.43,18.46,18.36,18.42,15200.0,18.43,18.46,18.36,18.42,15200.0
2005-09-26 10:25:00,18.42,18.42,18.39,18.41,4400.0,18.42,18.42,18.39,18.41,4400.0
2005-09-26 10:30:00,18.42,18.5,18.41,18.5,13100.0,18.42,18.5,18.41,18.5,13100.0
2005-09-26 10:35:00,18.5,18.55,18.48,18.54,5800.0,18.5,18.55,18.48,18.54,5800.0
2005-09-26 10:40:00,18.54,18.65,18.54,18.62,7900.0,18.54,18.65,18.54,18.62,7900.0
2005-09-26 10:45:00,18.61,18.65,18.61,18.65,4500.0,18.61,18.65,18.61,18.65,4500.0
2005-09-26 10:50:00,18.62,18.63,18.57,18.58,12100.0,18.62,18.63,18.57,18.58,12100.0
2005-09-26 10:55:00,18.57,18.58,18.56,18.56,4500.0,18.57,18.58,18.56,18.56,4500.0
2005-09-26 11:00:00,18.56,18.57,18.51,18.52,5000.0,18.56,18.57,18.51,18.52,5000.0
2005-09-26 11:05:00,18.52,18.55,18.51,18.53,20100.0,18.52,18.55,18.51,18.53,20100.0
2005-09-26 11:10:00,18.53,18.56,18.53,18.56,2400.0,18.53,18.56,18.53,18.56,2400.0
2005-09-26 11:15:00,18.55,18.59,18.54,18.59,3400.0,18.55,18.59,18.54,18.59,3400.0
2005-09-26 11:20:00,18.58,18.59,18.56,18.59,3000.0,18.58,18.59,18.56,18.59,3000.0
2005-09-26 11:25:00,18.59,18.59,18.54,18.57,3200.0,18.59,18.59,18.54,18.57,3200.0
2005-09-26 11:30:00,18.57,18.59,18.55,18.57,2600.0,18.57,18.59,18.55,18.57,2600.0
2005-09-26 11:35:00,18.58,18.59,18.55,18.59,3600.0,18.58,18.59,18.55,18.59,3600.0
2005-09-26 11:40:00,18.58,18.6,18.58,18.59,4400.0,18.58,18.6,18.58,18.59,4400.0
2005-09-26 11:45:00,18.58,18.6,18.58,18.58,3700.0,18.58,18.6,18.58,18.58,3700.0
2005-09-26 11:50:00,18.59,18.59,18.57,18.57,1400.0,18.59,18.59,18.57,18.57,1400.0
2005-09-26 11:55:00,18.59,18.59,18.56,18.56,5000.0,18.59,18.59,18.56,18.56,5000.0
2005-09-26 12:00:00,18.56,18.6,18.56,18.59,5100.0,18.56,18.6,18.56,18.59,5100.0
2005-09-26 12:05:00,18.59,18.6,18.58,18.6,3900.0,18.59,18.6,18.58,18.6,3900.0
2005-09-26 12:10:00,18.59,18.66,18.59,18.61,15000.0,18.59,18.66,18.59,18.61,15000.0
2005-09-26 12:15:00,18.61,18.7,18.6,18.67,25500.0,18.61,18.7,18.6,18.67,25500.0
2005-09-26 12:20:00,18.66,18.66,18.63,18.64,3600.0,18.66,18.66,18.63,18.64,3600.0
2005-09-26 12:25:00,18.63,18.63,18.59,18.61,4600.0,18.63,18.63,18.59,18.61,4600.0
2005-09-26 12:30:00,18.6,18.6,18.57,18.6,7800.0,18.6,18.6,18.57,18.6,7800.0
2005-09-26 12:35:00,18.6,18.61,18.6,18.6,5100.0,18.6,18.61,18.6,18.6,5100.0
2005-09-26 12:40:00,18.6,18.6,18.58,18.58,4100.0,18.6,18.6,18.58,18.58,4100.0
2005-09-26 12:45:00,18.58,18.59,18.57,18.58,8900.0,18.58,18.59,18.57,18.58,8900.0
2005-09-26 12:50:00,18.58,18.58,18.56,18.57,7700.0,18.58,18.58,18.56,18.57,7700.0
2005-09-26 12:55:00,18.57,18.58,18.57,18.58,2300.0,18.57,18.58,18.57,18.58,2300.0
2005-09-26 13:00:00,18.57,18.59,18.57,18.59,2700.0,18.57,18.59,18.57,18.59,2700.0
2005-09-26 13:05:00,18.58,18.59,18.57,18.57,1800.0,18.58,18.59,18.57,18.57,1800.0
2005-09-26 13:10:00,18.58,18.58,18.57,18.57,900.0,18.58,18.58,18.57,18.57,900.0
2005-09-26 13:15:00,18.58,18.58,18.54,18.56,5100.0,18.58,18.58,18.54,18.56,5100.0
2005-09-26 13:20:00,18.56,18.56,18.5,18.51,7000.0,18.56,18.56,18.5,18.51,7000.0
2005-09-26 13:25:00,18.51,18.51,18.5,18.51,2200.0,18.51,18.51,18.5,18.51,2200.0
2005-09-26 13:30:00,18.51,18.51,18.5,18.51,2100.0,18.51,18.51,18.5,18.51,2100.0
2005-09-26 13:35:00,18.51,18.52,18.5,18.51,9800.0,18.51,18.52,18.5,18.51,9800.0
2005-09-26 13:40:00,18.51,18.56,18.51,18.55,6700.0,18.51,18.56,18.51,18.55,6700.0
2005-09-26 13:45:00,18.56,18.56,18.52,18.53,9800.0,18.56,18.56,18.52,18.53,9800.0
2005-09-26 13:50:00,18.54,18.57,18.53,18.57,5800.0,18.54,18.57,18.53,18.57,5800.0
2005-09-26 13:55:00,18.57,18.6,18.57,18.58,11100.0,18.57,18.6,18.57,18.58,11100.0
2005-09-26 14:00:00,18.6,18.6,18.53,18.53,6300.0,18.6,18.6,18.53,18.53,6300.0
2005-09-26 14:05:00,18.53,18.56,18.53,18.55,8600.0,18.53,18.56,18.53,18.55,8600.0
2005-09-26 14:10:00,18.56,18.57,18.52,18.52,10900.0,18.56,18.57,18.52,18.52,10900.0
2005-09-26 14:15:00,18.52,18.53,18.5,18.52,7400.0,18.52,18.53,18.5,18.52,7400.0
2005-09-26 14:20:00,18.5,18.51,18.5,18.5,3500.0,18.5,18.51,18.5,18.5,3500.0
2005-09-26 14:25:00,18.51,18.52,18.5,18.5,21600.0,18.51,18.52,18.5,18.5,21600.0
2005-09-26 14:30:00,18.5,18.56,18.5,18.56,20100.0,18.5,18.56,18.5,18.56,20100.0
2005-09-26 14:35:00,18.56,18.56,18.53,18.54,6300.0,18.56,18.56,18.53,18.54,6300.0
2005-09-26 14:40:00,18.55,18.6,18.55,18.56,23800.0,18.55,18.6,18.55,18.56,23800.0
2005-09-26 14:45:00,18.56,18.63,18.56,18.61,30400.0,18.56,18.63,18.56,18.61,30400.0
2005-09-26 14:50:00,18.61,18.66,18.6,18.65,17300.0,18.61,18.66,18.6,18.65,17300.0
2005-09-26 14:55:00,18.65,18.65,18.61,18.62,13800.0,18.65,18.65,18.61,18.62,13800.0
2005-09-26 15:00:00,18.61,18.62,18.61,18.61,8700.0,18.61,18.62,18.61,18.61,8700.0
2005-09-26 15:05:00,18.61,18.61,18.6,18.61,14800.0,18.61,18.61,18.6,18.61,14800.0
2005-09-26 15:10:00,18.61,18.68,18.61,18.68,29800.0,18.61,18.68,18.61,18.68,29800.0
2005-09-26 15:15:00,18.68,18.69,18.64,18.65,20700.0,18.68,18.69,18.64,18.65,20700.0
2005-09-26 15:20:00,18.64,18.65,18.61,18.64,27100.0,18.64,18.65,18.61,18.64,27100.0
2005-09-26 15:25:00,18.65,18.7,18.6,18.6,26200.0,18.65,18.7,18.6,18.6,26200.0
2005-09-26 15:30:00,18.61,18.68,18.6,18.67,22000.0,18.61,18.68,18.6,18.67,22000.0
2005-09-26 15:35:00,18.67,18.72,18.66,18.7,19900.0,18.67,18.72,18.66,18.7,19900.0
2005-09-26 15:40:00,18.7,18.78,18.68,18.76,47500.0,18.7,18.78,18.68,18.76,47500.0
2005-09-26 15:45:00,18.75,18.79,18.75,18.76,16200.0,18.75,18.79,18.75,18.76,16200.0
2005-09-26 15:50:00,18.76,18.85,18.7,18.77,42300.0,18.76,18.85,18.7,18.77,42300.0
2005-09-26 15:55:00,18.75,18.76,18.7,18.71,21300.0,18.75,18.76,18.7,18.71,21300.0
2005-09-27 09:30:00,18.8,18.8,18.62,18.62,25300.0,18.8,18.8,18.62,18.62,25300.0
2005-09-27 09:35:00,18.62,18.65,18.58,18.65,9900.0,18.62,18.65,18.58,18.65,9900.0
2005-09-27 09:40:00,18.66,18.7,18.64,18.65,14500.0,18.66,18.7,18.64,18.65,14500.0
2005-09-27 09:45:00,18.66,18.66,18.55,18.56,16400.0,18.66,18.66,18.55,18.56,16400.0
2005-09-27 09:50:00,18.58,18.6,18.54,18.56,16500.0,18.58,18.6,18.54,18.56,16500.0
2005-09-27 09:55:00,18.57,18.58,18.55,18.56,6300.0,18.57,18.58,18.55,18.56,6300.0
2005-09-27 10:00:00,18.55,18.56,18.5,18.56,13000.0,18.55,18.56,18.5,18.56,13000.0
2005-09-27 10:05:00,18.56,18.66,18.55,18.65,18600.0,18.56,18.66,18.55,18.65,18600.0
2005-09-27 10:10:00,18.65,18.67,18.63,18.65,12000.0,18.65,18.67,18.63,18.65,12000.0
2005-09-27 10:15:00,18.64,18.69,18.64,18.69,11400.0,18.64,18.69,18.64,18.69,11400.0
2005-09-27 10:20:00,18.69,18.71,18.64,18.64,8800.0,18.69,18.71,18.64,18.64,8800.0
2005-09-27 10:25:00,18.64,18.66,18.64,18.65,10200.0,18.64,18.66,18.64,18.65,10200.0
2005-09-27 10:30:00,18.64,18.75,18.63,18.72,26600.0,18.64,18.75,18.63,18.72,26600.0
2005-09-27 10:35:00,18.73,18.74,18.69,18.73,19900.0,18.73,18.74,18.69,18.73,19900.0
2005-09-27 10:40:00,18.73,18.78,18.73,18.77,23500.0,18.73,18.78,18.73,18.77,23500.0
2005-09-27 10:45:00,18.77,18.77,18.68,18.7,31700.0,18.77,18.77,18.68,18.7,31700.0
2005-09-27 10:50:00,18.7,18.7,18.65,18.7,21800.0,18.7,18.7,18.65,18.7,21800.0
2005-09-27 10:55:00,18.7,18.72,18.69,18.7,17200.0,18.7,18.72,18.69,18.7,17200.0
2005-09-27 11:00:00,18.7,18.71,18.69,18.69,20900.0,18.7,18.71,18.69,18.69,20900.0
2005-09-27 11:05:00,18.7,18.7,18.69,18.69,2800.0,18.7,18.7,18.69,18.69,2800.0
2005-09-27 11:10:00,18.69,18.7,18.68,18.68,4500.0,18.69,18.7,18.68,18.68,4500.0
2005-09-27 11:15:00,18.68,18.69,18.68,18.68,3900.0,18.68,18.69,18.68,18.68,3900.0
2005-09-27 11:20:00,18.68,18.68,18.67,18.68,9100.0,18.68,18.68,18.67,18.68,9100.0
2005-09-27 11:25:00,18.67,18.68,18.67,18.68,3000.0,18.67,18.68,18.67,18.68,3000.0
2005-09-27 11:30:00,18.68,18.7,18.68,18.7,3600.0,18.68,18.7,18.68,18.7,3600.0
2005-09-27 11:35:00,18.69,18.7,18.68,18.69,33800.0,18.69,18.7,18.68,18.69,33800.0
2005-09-27 11:40:00,18.7,18.71,18.7,18.71,17700.0,18.7,18.71,18.7,18.71,17700.0
2005-09-27 11:45:00,18.71,18.73,18.7,18.7,31500.0,18.71,18.73,18.7,18.7,31500.0
2005-09-27 11:50:00,18.7,18.7,18.68,18.68,18500.0,18.7,18.7,18.68,18.68,18500.0
2005-09-27 11:55:00,18.68,18.72,18.68,18.71,10500.0,18.68,18.72,18.68,18.71,10500.0
2005-09-27 12:00:00,18.7,18.71,18.69,18.69,23800.0,18.7,18.71,18.69,18.69,23800.0
2005-09-27 12:05:00,18.68,18.69,18.67,18.68,3000.0,18.68,18.69,18.67,18.68,3000.0
2005-09-27 12:10:00,18.67,18.69,18.67,18.68,6200.0,18.67,18.69,18.67,18.68,6200.0
2005-09-27 12:15:00,18.68,18.7,18.68,18.7,6800.0,18.68,18.7,18.68,18.7,6800.0
2005-09-27 12:20:00,18.7,18.7,18.68,18.7,7500.0,18.7,18.7,18.68,18.7,7500.0
2005-09-27 12:25:00,18.7,18.71,18.69,18.7,8000.0,18.7,18.71,18.69,18.7,8000.0
2005-09-27 12:30:00,18.7,18.7,18.69,18.7,3900.0,18.7,18.7,18.69,18.7,3900.0
2005-09-27 12:35:00,18.7,18.7,18.69,18.7,2200.0,18.7,18.7,18.69,18.7,2200.0
2005-09-27 12:40:00,18.7,18.7,18.69,18.7,3700.0,18.7,18.7,18.69,18.7,3700.0
2005-09-27 12:45:00,18.7,18.7,18.69,18.7,13400.0,18.7,18.7,18.69,18.7,13400.0
2005-09-27 12:50:00,18.71,18.72,18.7,18.71,7400.0,18.71,18.72,18.7,18.71,7400.0
2005-09-27 12:55:00,18.72,18.72,18.71,18.72,7500.0,18.72,18.72,18.71,18.72,7500.0
2005-09-27 13:00:00,18.71,18.72,18.71,18.72,16100.0,18.71,18.72,18.71,18.72,16100.0
2005-09-27 13:05:00,18.72,18.73,18.72,18.73,6400.0,18.72,18.73,18.72,18.73,6400.0
2005-09-27 13:10:00,18.73,18.73,18.7,18.71,15300.0,18.73,18.73,18.7,18.71,15300.0
2005-09-27 13:15:00,18.72,18.75,18.71,18.74,12400.0,18.72,18.75,18.71,18.74,12400.0
2005-09-27 13:20:00,18.74,18.74,18.7,18.7,5300.0,18.74,18.74,18.7,18.7,5300.0
2005-09-27 13:25:00,18.71,18.75,18.7,18.74,17900.0,18.71,18.75,18.7,18.74,17900.0
2005-09-27 13:30:00,18.74,18.74,18.72,18.74,7200.0,18.74,18.74,18.72,18.74,7200.0
2005-09-27 13:35:00,18.74,18.75,18.74,18.75,9000.0,18.74,18.75,18.74,18.75,9000.0
2005-09-27 13:40:00,18.75,18.78,18.74,18.77,28700.0,18.75,18.78,18.74,18.77,28700.0
2005-09-27 13:45:00,18.77,18.77,18.74,18.74,7100.0,18.77,18.77,18.74,18.74,7100.0
2005-09-27 13:50:00,18.75,18.77,18.74,18.75,13900.0,18.75,18.77,18.74,18.75,13900.0
2005-09-27 13:55:00,18.75,18.75,18.74,18.75,15100.0,18.75,18.75,18.74,18.75,15100.0
2005-09-27 14:00:00,18.75,18.8,18.75,18.79,6100.0,18.75,18.8,18.75,18.79,6100.0
2005-09-27 14:05:00,18.78,18.79,18.77,18.78,6300.0,18.78,18.79,18.77,18.78,6300.0
2005-09-27 14:10:00,18.78,18.78,18.75,18.76,8800.0,18.78,18.78,18.75,18.76,8800.0
2005-09-27 14:15:00,18.75,18.75,18.71,18.73,12000.0,18.75,18.75,18.71,18.73,12000.0
2005-09-27 14:20:00,18.74,18.75,18.73,18.74,12800.0,18.74,18.75,18.73,18.74,12800.0
2005-09-27 14:25:00,18.74,18.74,18.73,18.74,10100.0,18.74,18.74,18.73,18.74,10100.0
2005-09-27 14:30:00,18.74,18.74,18.71,18.71,13100.0,18.74,18.74,18.71,18.71,13100.0
2005-09-27 14:35:00,18.72,18.74,18.71,18.73,12300.0,18.72,18.74,18.71,18.73,12300.0
2005-09-27 14:40:00,18.72,18.73,18.68,18.69,23600.0,18.72,18.73,18.68,18.69,23600.0
2005-09-27 14:45:00,18.68,18.72,18.68,18.72,15600.0,18.68,18.72,18.68,18.72,15600.0
2005-09-27 14:50:00,18.72,18.72,18.71,18.72,6000.0,18.72,18.72,18.71,18.72,6000.0
2005-09-27 14:55:00,18.71,18.73,18.71,18.72,12700.0,18.71,18.73,18.71,18.72,12700.0
2005-09-27 15:00:00,18.72,18.72,18.71,18.72,17800.0,18.72,18.72,18.71,18.72,17800.0
2005-09-27 15:05:00,18.72,18.72,18.71,18.72,11700.0,18.72,18.72,18.71,18.72,11700.0
2005-09-27 15:10:00,18.71,18.72,18.7,18.7,16400.0,18.71,18.72,18.7,18.7,16400.0
2005-09-27 15:15:00,18.71,18.71,18.7,18.71,8900.0,18.71,18.71,18.7,18.71,8900.0
2005-09-27 15:20:00,18.7,18.71,18.7,18.71,6300.0,18.7,18.71,18.7,18.71,6300.0
2005-09-27 15:25:00,18.7,18.72,18.7,18.71,9900.0,18.7,18.72,18.7,18.71,9900.0
2005-09-27 15:30:00,18.7,18.71,18.66,18.67,34900.0,18.7,18.71,18.66,18.67,34900.0
2005-09-27 15:35:00,18.66,18.68,18.66,18.66,9100.0,18.66,18.68,18.66,18.66,9100.0
2005-09-27 15:40:00,18.66,18.67,18.65,18.66,9200.0,18.66,18.67,18.65,18.66,9200.0
2005-09-27 15:45:00,18.67,18.67,18.64,18.65,10200.0,18.67,18.67,18.64,18.65,10200.0
2005-09-27 15:50:00,18.66,18.72,18.62,18.63,28200.0,18.66,18.72,18.62,18.63,28200.0
2005-09-27 15:55:00,18.64,18.64,18.6,18.64,35600.0,18.64,18.64,18.6,18.64,35600.0
2005-09-28 09:30:00,18.76,18.76,18.47,18.47,20800.0,18.76,18.76,18.47,18.47,20800.0
2005-09-28 09:35:00,18.46,18.68,18.46,18.54,11400.0,18.46,18.68,18.46,18.54,11400.0
2005-09-28 09:40:00,18.51,18.64,18.51,18.63,3800.0,18.51,18.64,18.51,18.63,3800.0
2005-09-28 09:45:00,18.65,18.65,18.63,18.63,1700.0,18.65,18.65,18.63,18.63,1700.0
2005-09-28 09:50:00,18.65,18.69,18.64,18.69,1700.0,18.65,18.69,18.64,18.69,1700.0
2005-09-28 09:55:00,18.7,18.7,18.69,18.69,900.0,18.7,18.7,18.69,18.69,900.0
2005-09-28 10:00:00,18.7,18.7,18.63,18.64,5700.0,18.7,18.7,18.63,18.64,5700.0
2005-09-28 10:05:00,18.64,18.65,18.64,18.65,1600.0,18.64,18.65,18.64,18.65,1600.0
2005-09-28 10:10:00,18.65,18.65,18.6,18.61,4900.0,18.65,18.65,18.6,18.61,4900.0
2005-09-28 10:15:00,18.61,18.7,18.58,18.61,28800.0,18.61,18.7,18.58,18.61,28800.0
2005-09-28 10:20:00,18.61,18.61,18.58,18.59,1400.0,18.61,18.61,18.58,18.59,1400.0
2005-09-28 10:25:00,18.6,18.62,18.6,18.62,3300.0,18.6,18.62,18.6,18.62,3300.0
2005-09-28 10:30:00,18.62,18.73,18.62,18.65,7000.0,18.62,18.73,18.62,18.65,7000.0
2005-09-28 10:35:00,18.65,18.65,18.59,18.62,6900.0,18.65,18.65,18.59,18.62,6900.0
2005-09-28 10:40:00,18.59,18.64,18.59,18.63,11500.0,18.59,18.64,18.59,18.63,11500.0
2005-09-28 10:45:00,18.64,18.68,18.6,18.65,11500.0,18.64,18.68,18.6,18.65,11500.0
2005-09-28 10:50:00,18.65,18.7,18.65,18.69,3000.0,18.65,18.7,18.65,18.69,3000.0
2005-09-28 10:55:00,18.69,18.69,18.65,18.67,600.0,18.69,18.69,18.65,18.67,600.0
2005-09-28 11:00:00,18.67,18.67,18.62,18.63,4400.0,18.67,18.67,18.62,18.63,4400.0
2005-09-28 11:05:00,18.62,18.65,18.62,18.65,4400.0,18.62,18.65,18.62,18.65,4400.0
2005-09-28 11:10:00,18.64,18.64,18.61,18.62,2800.0,18.64,18.64,18.61,18.62,2800.0
2005-09-28 11:15:00,18.62,18.62,18.61,18.61,2800.0,18.62,18.62,18.61,18.61,2800.0
2005-09-28 11:20:00,18.61,18.62,18.6,18.62,14800.0,18.61,18.62,18.6,18.62,14800.0
2005-09-28 11:25:00,18.62,18.64,18.62,18.63,3300.0,18.62,18.64,18.62,18.63,3300.0
2005-09-28 11:30:00,18.64,18.64,18.61,18.61,5000.0,18.64,18.64,18.61,18.61,5000.0
2005-09-28 11:35:00,18.61,18.63,18.61,18.61,1500.0,18.61,18.63,18.61,18.61,1500.0
2005-09-28 11:40:00,18.61,18.61,18.59,18.6,17300.0,18.61,18.61,18.59,18.6,17300.0
2005-09-28 11:45:00,18.61,18.65,18.56,18.59,40500.0,18.61,18.65,18.56,18.59,40500.0
2005-09-28 11:50:00,18.58,18.61,18.58,18.61,2700.0,18.58,18.61,18.58,18.61,2700.0
2005-09-28 11:55:00,18.62,18.62,18.59,18.59,4700.0,18.62,18.62,18.59,18.59,4700.0
2005-09-28 12:00:00,18.6,18.6,18.59,18.6,3500.0,18.6,18.6,18.59,18.6,3500.0
2005-09-28 12:05:00,18.6,18.63,18.57,18.58,24900.0,18.6,18.63,18.57,18.58,24900.0
2005-09-28 12:10:00,18.58,18.59,18.57,18.58,14500.0,18.58,18.59,18.57,18.58,14500.0
2005-09-28 12:15:00,18.58,18.59,18.57,18.59,18500.0,18.58,18.59,18.57,18.59,18500.0
2005-09-28 12:20:00,18.58,18.58,18.56,18.58,20500.0,18.58,18.58,18.56,18.58,20500.0
2005-09-28 12:25:00,18.58,18.6,18.57,18.59,7000.0,18.58,18.6,18.57,18.59,7000.0
2005-09-28 12:30:00,18.57,18.58,18.57,18.57,1800.0,18.57,18.58,18.57,18.57,1800.0
2005-09-28 12:35:00,18.58,18.59,18.57,18.59,3400.0,18.58,18.59,18.57,18.59,3400.0
2005-09-28 12:40:00,18.59,18.63,18.59,18.63,7400.0,18.59,18.63,18.59,18.63,7400.0
2005-09-28 12:45:00,18.63,18.65,18.63,18.63,6200.0,18.63,18.65,18.63,18.63,6200.0
2005-09-28 12:50:00,18.65,18.65,18.62,18.63,5100.0,18.65,18.65,18.62,18.63,5100.0
2005-09-28 12:55:00,18.63,18.66,18.63,18.66,1400.0,18.63,18.66,18.63,18.66,1400.0
2005-09-28 13:00:00,18.66,18.68,18.65,18.65,6100.0,18.66,18.68,18.65,18.65,6100.0
2005-09-28 13:05:00,18.64,18.65,18.59,18.59,5000.0,18.64,18.65,18.59,18.59,5000.0
2005-09-28 13:10:00,18.58,18.65,18.57,18.59,10500.0,18.58,18.65,18.57,18.59,10500.0
2005-09-28 13:15:00,18.57,18.6,18.57,18.6,3100.0,18.57,18.6,18.57,18.6,3100.0
2005-09-28 13:20:00,18.61,18.63,18.58,18.58,6100.0,18.61,18.63,18.58,18.58,6100.0
2005-09-28 13:25:00,18.58,18.59,18.58,18.58,5800.0,18.58,18.59,18.58,18.58,5800.0
2005-09-28 13:30:00,18.58,18.59,18.57,18.59,9300.0,18.58,18.59,18.57,18.59,9300.0
2005-09-28 13:35:00,18.59,18.6,18.58,18.6,3300.0,18.59,18.6,18.58,18.6,3300.0
2005-09-28 13:40:00,18.62,18.62,18.59,18.6,6200.0,18.62,18.62,18.59,18.6,6200.0
2005-09-28 13:45:00,18.62,18.63,18.57,18.61,20700.0,18.62,18.63,18.57,18.61,20700.0
2005-09-28 13:50:00,18.61,18.65,18.56,18.59,25800.0,18.61,18.65,18.56,18.59,25800.0
2005-09-28 13:55:00,18.59,18.6,18.58,18.6,4700.0,18.59,18.6,18.58,18.6,4700.0
2005-09-28 14:00:00,18.6,18.66,18.6,18.63,10600.0,18.6,18.66,18.6,18.63,10600.0
2005-09-28 14:05:00,18.65,18.65,18.64,18.65,2000.0,18.65,18.65,18.64,18.65,2000.0
2005-09-28 14:10:00,18.65,18.65,18.63,18.63,10300.0,18.65,18.65,18.63,18.63,10300.0
2005-09-28 14:15:00,18.64,18.65,18.6,18.65,4300.0,18.64,18.65,18.6,18.65,4300.0
2005-09-28 14:20:00,18.63,18.65,18.63,18.65,9700.0,18.63,18.65,18.63,18.65,9700.0
2005-09-28 14:25:00,18.65,18.68,18.64,18.68,11300.0,18.65,18.68,18.64,18.68,11300.0
2005-09-28 14:30:00,18.68,18.7,18.65,18.65,13400.0,18.68,18.7,18.65,18.65,13400.0
2005-09-28 14:35:00,18.65,18.69,18.64,18.68,5600.0,18.65,18.69,18.64,18.68,5600.0
2005-09-28 14:40:00,18.67,18.68,18.64,18.68,13800.0,18.67,18.68,18.64,18.68,13800.0
2005-09-28 14:45:00,18.67,18.68,18.66,18.68,3200.0,18.67,18.68,18.66,18.68,3200.0
2005-09-28 14:50:00,18.67,18.68,18.67,18.67,4600.0,18.67,18.68,18.67,18.67,4600.0
2005-09-28 14:55:00,18.68,18.69,18.66,18.66,11200.0,18.68,18.69,18.66,18.66,11200.0
2005-09-28 15:00:00,18.65,18.66,18.62,18.63,5600.0,18.65,18.66,18.62,18.63,5600.0
2005-09-28 15:05:00,18.63,18.65,18.63,18.65,6300.0,18.63,18.65,18.63,18.65,6300.0
2005-09-28 15:10:00,18.65,18.65,18.64,18.65,10300.0,18.65,18.65,18.64,18.65,10300.0
2005-09-28 15:15:00,18.64,18.67,18.64,18.67,7700.0,18.64,18.67,18.64,18.67,7700.0
2005-09-28 15:20:00,18.67,18.75,18.67,18.7,30300.0,18.67,18.75,18.67,18.7,30300.0
2005-09-28 15:25:00,18.7,18.7,18.69,18.69,11700.0,18.7,18.7,18.69,18.69,11700.0
2005-09-28 15:30:00,18.7,18.7,18.69,18.7,24100.0,18.7,18.7,18.69,18.7,24100.0
2005-09-28 15:35:00,18.7,18.7,18.63,18.63,16500.0,18.7,18.7,18.63,18.63,16500.0
2005-09-28 15:40:00,18.63,18.64,18.6,18.6,18500.0,18.63,18.64,18.6,18.6,18500.0
2005-09-28 15:45:00,18.61,18.63,18.61,18.62,7100.0,18.61,18.63,18.61,18.62,7100.0
2005-09-28 15:50:00,18.63,18.64,18.61,18.64,7500.0,18.63,18.64,18.61,18.64,7500.0
2005-09-28 15:55:00,18.64,18.64,18.6,18.6,29200.0,18.64,18.64,18.6,18.6,29200.0
2005-09-29 09:30:00,18.61,18.65,18.54,18.58,7200.0,18.61,18.65,18.54,18.58,7200.0
2005-09-29 09:35:00,18.57,18.57,18.46,18.46,3700.0,18.57,18.57,18.46,18.46,3700.0
2005-09-29 09:40:00,18.46,18.48,18.45,18.45,3300.0,18.46,18.48,18.45,18.45,3300.0
2005-09-29 09:45:00,18.43,18.43,18.39,18.43,6700.0,18.43,18.43,18.39,18.43,6700.0
2005-09-29 09:50:00,18.43,18.45,18.42,18.45,4100.0,18.43,18.45,18.42,18.45,4100.0
2005-09-29 09:55:00,18.45,18.45,18.34,18.35,13300.0,18.45,18.45,18.34,18.35,13300.0
2005-09-29 10:00:00,18.38,18.45,18.3,18.45,25600.0,18.38,18.45,18.3,18.45,25600.0
2005-09-29 10:05:00,18.31,18.51,18.3,18.5,13700.0,18.31,18.51,18.3,18.5,13700.0
2005-09-29 10:10:00,18.49,18.5,18.49,18.5,7900.0,18.49,18.5,18.49,18.5,7900.0
2005-09-29 10:15:00,18.5,18.54,18.49,18.54,11200.0,18.5,18.54,18.49,18.54,11200.0
2005-09-29 10:20:00,18.52,18.53,18.51,18.53,7200.0,18.52,18.53,18.51,18.53,7200.0
2005-09-29 10:25:00,18.53,18.56,18.53,18.54,5200.0,18.53,18.56,18.53,18.54,5200.0
2005-09-29 10:30:00,18.55,18.56,18.52,18.56,12300.0,18.55,18.56,18.52,18.56,12300.0
2005-09-29 10:35:00,18.56,18.61,18.56,18.59,5000.0,18.56,18.61,18.56,18.59,5000.0
2005-09-29 10:40:00,18.6,18.6,18.53,18.53,18200.0,18.6,18.6,18.53,18.53,18200.0
2005-09-29 10:45:00,18.54,18.54,18.5,18.5,49200.0,18.54,18.54,18.5,18.5,49200.0
2005-09-29 10:50:00,18.5,18.52,18.5,18.51,57000.0,18.5,18.52,18.5,18.51,57000.0
2005-09-29 10:55:00,18.51,18.51,18.5,18.5,54300.0,18.51,18.51,18.5,18.5,54300.0
2005-09-29 11:00:00,18.51,18.53,18.5,18.51,80100.0,18.51,18.53,18.5,18.51,80100.0
2005-09-29 11:05:00,18.53,18.63,18.52,18.52,44100.0,18.53,18.63,18.52,18.52,44100.0
2005-09-29 11:10:00,18.51,18.52,18.51,18.52,1600.0,18.51,18.52,18.51,18.52,1600.0
2005-09-29 11:15:00,18.52,18.54,18.51,18.54,7600.0,18.52,18.54,18.51,18.54,7600.0
2005-09-29 11:20:00,18.55,18.6,18.55,18.6,9900.0,18.55,18.6,18.55,18.6,9900.0
2005-09-29 11:25:00,18.6,18.6,18.56,18.57,6600.0,18.6,18.6,18.56,18.57,6600.0
2005-09-29 11:30:00,18.59,18.63,18.58,18.62,8900.0,18.59,18.63,18.58,18.62,8900.0
2005-09-29 11:35:00,18.61,18.61,18.59,18.6,4500.0,18.61,18.61,18.59,18.6,4500.0
2005-09-29 11:40:00,18.6,18.66,18.59,18.59,8700.0,18.6,18.66,18.59,18.59,8700.0
2005-09-29 11:45:00,18.64,18.68,18.61,18.66,10000.0,18.64,18.68,18.61,18.66,10000.0
2005-09-29 11:50:00,18.67,18.73,18.67,18.69,13600.0,18.67,18.73,18.67,18.69,13600.0
2005-09-29 11:55:00,18.7,18.7,18.69,18.7,5700.0,18.7,18.7,18.69,18.7,5700.0
2005-09-29 12:00:00,18.7,18.7,18.68,18.68,20400.0,18.7,18.7,18.68,18.68,20400.0
2005-09-29 12:05:00,18.69,18.7,18.62,18.67,13100.0,18.69,18.7,18.62,18.67,13100.0
2005-09-29 12:10:00,18.68,18.68,18.66,18.66,1400.0,18.68,18.68,18.66,18.66,1400.0
2005-09-29 12:15:00,18.69,18.7,18.65,18.67,16400.0,18.69,18.7,18.65,18.67,16400.0
2005-09-29 12:20:00,18.68,18.68,18.66,18.66,2100.0,18.68,18.68,18.66,18.66,2100.0
2005-09-29 12:25:00,18.68,18.68,18.64,18.66,6000.0,18.68,18.68,18.64,18.66,6000.0
2005-09-29 12:30:00,18.66,18.67,18.66,18.66,3800.0,18.66,18.67,18.66,18.66,3800.0
2005-09-29 12:35:00,18.67,18.68,18.67,18.68,1000.0,18.67,18.68,18.67,18.68,1000.0
2005-09-29 12:40:00,18.68,18.69,18.65,18.67,9800.0,18.68,18.69,18.65,18.67,9800.0
2005-09-29 12:45:00,18.67,18.67,18.64,18.65,3700.0,18.67,18.67,18.64,18.65,3700.0
2005-09-29 12:50:00,18.66,18.66,18.64,18.64,5100.0,18.66,18.66,18.64,18.64,5100.0
2005-09-29 12:55:00,18.65,18.65,18.64,18.64,1700.0,18.65,18.65,18.64,18.64,1700.0
2005-09-29 13:00:00,18.64,18.66,18.64,18.65,7200.0,18.64,18.66,18.64,18.65,7200.0
2005-09-29 13:05:00,18.65,18.65,18.64,18.65,4100.0,18.65,18.65,18.64,18.65,4100.0
2005-09-29 13:10:00,18.65,18.69,18.65,18.67,12500.0,18.65,18.69,18.65,18.67,12500.0
2005-09-29 13:15:00,18.67,18.78,18.67,18.78,12300.0,18.67,18.78,18.67,18.78,12300.0
2005-09-29 13:20:00,18.79,18.79,18.74,18.75,9200.0,18.79,18.79,18.74,18.75,9200.0
2005-09-29 13:25:00,18.74,18.75,18.74,18.75,2000.0,18.74,18.75,18.74,18.75,2000.0
2005-09-29 13:30:00,18.75,18.81,18.75,18.81,17600.0,18.75,18.81,18.75,18.81,17600.0
2005-09-29 13:35:00,18.8,18.81,18.76,18.81,7000.0,18.8,18.81,18.76,18.81,7000.0
2005-09-29 13:40:00,18.83,18.83,18.78,18.8,30900.0,18.83,18.83,18.78,18.8,30900.0
2005-09-29 13:45:00,18.79,18.8,18.78,18.8,3600.0,18.79,18.8,18.78,18.8,3600.0
2005-09-29 13:50:00,18.79,18.8,18.74,18.75,5000.0,18.79,18.8,18.74,18.75,5000.0
2005-09-29 13:55:00,18.75,18.75,18.74,18.75,3200.0,18.75,18.75,18.74,18.75,3200.0
2005-09-29 14:00:00,18.75,18.77,18.74,18.75,14800.0,18.75,18.77,18.74,18.75,14800.0
2005-09-29 14:05:00,18.74,18.75,18.74,18.74,4200.0,18.74,18.75,18.74,18.74,4200.0
2005-09-29 14:10:00,18.73,18.74,18.69,18.7,79500.0,18.73,18.74,18.69,18.7,79500.0
2005-09-29 14:15:00,18.67,18.67,18.63,18.65,4300.0,18.67,18.67,18.63,18.65,4300.0
2005-09-29 14:20:00,18.66,18.72,18.65,18.72,7000.0,18.66,18.72,18.65,18.72,7000.0
2005-09-29 14:25:00,18.72,18.75,18.72,18.74,7100.0,18.72,18.75,18.72,18.74,7100.0
2005-09-29 14:30:00,18.74,18.83,18.74,18.83,12600.0,18.74,18.83,18.74,18.83,12600.0
2005-09-29 14:35:00,18.83,18.83,18.82,18.82,4900.0,18.83,18.83,18.82,18.82,4900.0
2005-09-29 14:40:00,18.83,18.84,18.82,18.82,4300.0,18.83,18.84,18.82,18.82,4300.0
2005-09-29 14:45:00,18.82,18.82,18.77,18.78,4500.0,18.82,18.82,18.77,18.78,4500.0
2005-09-29 14:50:00,18.78,18.78,18.72,18.72,29200.0,18.78,18.78,18.72,18.72,29200.0
2005-09-29 14:55:00,18.72,18.78,18.72,18.78,29200.0,18.72,18.78,18.72,18.78,29200.0
2005-09-29 15:00:00,18.77,18.78,18.75,18.75,54500.0,18.77,18.78,18.75,18.75,54500.0
2005-09-29 15:05:00,18.75,18.75,18.71,18.75,10100.0,18.75,18.75,18.71,18.75,10100.0
2005-09-29 15:10:00,18.75,18.76,18.74,18.76,3600.0,18.75,18.76,18.74,18.76,3600.0
2005-09-29 15:15:00,18.75,18.83,18.75,18.83,7600.0,18.75,18.83,18.75,18.83,7600.0
2005-09-29 15:20:00,18.83,18.84,18.79,18.8,17500.0,18.83,18.84,18.79,18.8,17500.0
2005-09-29 15:25:00,18.8,18.8,18.8,18.8,6600.0,18.8,18.8,18.8,18.8,6600.0
2005-09-29 15:30:00,18.8,18.8,18.79,18.8,7000.0,18.8,18.8,18.79,18.8,7000.0
2005-09-29 15:35:00,18.8,18.8,18.78,18.79,6000.0,18.8,18.8,18.78,18.79,6000.0
2005-09-29 15:40:00,18.79,18.79,18.74,18.75,12900.0,18.79,18.79,18.74,18.75,12900.0
2005-09-29 15:45:00,18.75,18.76,18.74,18.76,34000.0,18.75,18.76,18.74,18.76,34000.0
2005-09-29 15:50:00,18.75,18.77,18.74,18.75,37100.0,18.75,18.77,18.74,18.75,37100.0
2005-09-29 15:55:00,18.75,18.82,18.74,18.81,46900.0,18.75,18.82,18.74,18.81,46900.0
2005-09-30 09:30:00,18.79,18.79,18.6,18.64,12300.0,18.79,18.79,18.6,18.64,12300.0
2005-09-30 09:35:00,18.66,18.66,18.63,18.63,8300.0,18.66,18.66,18.63,18.63,8300.0
2005-09-30 09:40:00,18.62,18.64,18.62,18.62,1200.0,18.62,18.64,18.62,18.62,1200.0
2005-09-30 09:45:00,18.62,18.63,18.57,18.59,8400.0,18.62,18.63,18.57,18.59,8400.0
2005-09-30 09:50:00,18.58,18.6,18.56,18.58,8200.0,18.58,18.6,18.56,18.58,8200.0
2005-09-30 09:55:00,18.58,18.7,18.58,18.69,4200.0,18.58,18.7,18.58,18.69,4200.0
2005-09-30 10:00:00,18.69,18.72,18.69,18.72,12400.0,18.69,18.72,18.69,18.72,12400.0
2005-09-30 10:05:00,18.73,18.75,18.72,18.75,4100.0,18.73,18.75,18.72,18.75,4100.0
2005-09-30 10:10:00,18.75,18.79,18.74,18.78,7500.0,18.75,18.79,18.74,18.78,7500.0
2005-09-30 10:15:00,18.78,18.79,18.77,18.79,18900.0,18.78,18.79,18.77,18.79,18900.0
2005-09-30 10:20:00,18.78,18.88,18.78,18.88,11600.0,18.78,18.88,18.78,18.88,11600.0
2005-09-30 10:25:00,18.89,18.9,18.88,18.89,2800.0,18.89,18.9,18.88,18.89,2800.0
2005-09-30 10:30:00,18.89,18.89,18.88,18.89,9100.0,18.89,18.89,18.88,18.89,9100.0
2005-09-30 10:35:00,18.88,18.92,18.88,18.92,8400.0,18.88,18.92,18.88,18.92,8400.0
2005-09-30 10:40:00,18.93,18.95,18.92,18.95,15500.0,18.93,18.95,18.92,18.95,15500.0
2005-09-30 10:45:00,18.95,19.0,18.95,18.96,12200.0,18.95,19.0,18.95,18.96,12200.0
2005-09-30 10:50:00,18.98,18.98,18.95,18.95,5500.0,18.98,18.98,18.95,18.95,5500.0
2005-09-30 10:55:00,18.95,18.95,18.87,18.87,13600.0,18.95,18.95,18.87,18.87,13600.0
2005-09-30 11:00:00,18.9,18.9,18.83,18.88,8700.0,18.9,18.9,18.83,18.88,8700.0
2005-09-30 11:05:00,18.85,18.89,18.84,18.87,6500.0,18.85,18.89,18.84,18.87,6500.0
2005-09-30 11:10:00,18.87,18.88,18.84,18.84,6800.0,18.87,18.88,18.84,18.84,6800.0
2005-09-30 11:15:00,18.84,18.85,18.84,18.85,2100.0,18.84,18.85,18.84,18.85,2100.0
2005-09-30 11:20:00,18.85,18.85,18.84,18.84,4900.0,18.85,18.85,18.84,18.84,4900.0
2005-09-30 11:25:00,18.84,18.84,18.8,18.81,8100.0,18.84,18.84,18.8,18.81,8100.0
2005-09-30 11:30:00,18.83,18.85,18.83,18.85,8600.0,18.83,18.85,18.83,18.85,8600.0
2005-09-30 11:35:00,18.84,18.85,18.84,18.85,6600.0,18.84,18.85,18.84,18.85,6600.0
2005-09-30 11:40:00,18.85,18.85,18.84,18.85,5500.0,18.85,18.85,18.84,18.85,5500.0
2005-09-30 11:45:00,18.84,18.85,18.83,18.83,7800.0,18.84,18.85,18.83,18.83,7800.0
2005-09-30 11:50:00,18.83,18.83,18.8,18.8,6600.0,18.83,18.83,18.8,18.8,6600.0
2005-09-30 11:55:00,18.78,18.79,18.77,18.77,5600.0,18.78,18.79,18.77,18.77,5600.0
2005-09-30 12:00:00,18.78,18.81,18.77,18.78,14500.0,18.78,18.81,18.77,18.78,14500.0
2005-09-30 12:05:00,18.79,18.8,18.78,18.8,3800.0,18.79,18.8,18.78,18.8,3800.0
2005-09-30 12:10:00,18.8,18.8,18.76,18.77,9700.0,18.8,18.8,18.76,18.77,9700.0
2005-09-30 12:15:00,18.77,18.8,18.76,18.8,4700.0,18.77,18.8,18.76,18.8,4700.0
2005-09-30 12:20:00,18.8,18.8,18.8,18.8,1200.0,18.8,18.8,18.8,18.8,1200.0
2005-09-30 12:25:00,18.8,18.81,18.79,18.81,4500.0,18.8,18.81,18.79,18.81,4500.0
2005-09-30 12:30:00,18.81,18.81,18.8,18.8,2700.0,18.81,18.81,18.8,18.8,2700.0
2005-09-30 12:35:00,18.81,18.81,18.8,18.8,4700.0,18.81,18.81,18.8,18.8,4700.0
2005-09-30 12:40:00,18.8,18.8,18.79,18.8,3800.0,18.8,18.8,18.79,18.8,3800.0
2005-09-30 12:45:00,18.8,18.8,18.79,18.8,12100.0,18.8,18.8,18.79,18.8,12100.0
2005-09-30 12:50:00,18.8,18.8,18.78,18.8,8100.0,18.8,18.8,18.78,18.8,8100.0
2005-09-30 12:55:00,18.8,18.8,18.79,18.8,2100.0,18.8,18.8,18.79,18.8,2100.0
2005-09-30 13:00:00,18.8,18.8,18.79,18.79,3100.0,18.8,18.8,18.79,18.79,3100.0
2005-09-30 13:05:00,18.8,18.8,18.79,18.8,2700.0,18.8,18.8,18.79,18.8,2700.0
2005-09-30 13:10:00,18.8,18.8,18.79,18.8,2400.0,18.8,18.8,18.79,18.8,2400.0
2005-09-30 13:15:00,18.79,18.8,18.79,18.79,4100.0,18.79,18.8,18.79,18.79,4100.0
2005-09-30 13:20:00,18.79,18.79,18.75,18.76,4300.0,18.79,18.79,18.75,18.76,4300.0
2005-09-30 13:25:00,18.76,18.8,18.76,18.79,3000.0,18.76,18.8,18.76,18.79,3000.0
2005-09-30 13:30:00,18.8,18.8,18.77,18.77,11600.0,18.8,18.8,18.77,18.77,11600.0
2005-09-30 13:35:00,18.78,18.79,18.78,18.79,1600.0,18.78,18.79,18.78,18.79,1600.0
2005-09-30 13:40:00,18.78,18.8,18.78,18.8,17300.0,18.78,18.8,18.78,18.8,17300.0
2005-09-30 13:45:00,18.79,18.81,18.79,18.8,3000.0,18.79,18.81,18.79,18.8,3000.0
2005-09-30 13:50:00,18.8,18.85,18.8,18.85,20700.0,18.8,18.85,18.8,18.85,20700.0
2005-09-30 13:55:00,18.85,18.86,18.83,18.83,25000.0,18.85,18.86,18.83,18.83,25000.0
2005-09-30 14:00:00,18.83,18.88,18.82,18.84,12100.0,18.83,18.88,18.82,18.84,12100.0
2005-09-30 14:05:00,18.84,18.84,18.83,18.84,7300.0,18.84,18.84,18.83,18.84,7300.0
2005-09-30 14:10:00,18.84,18.86,18.83,18.85,12900.0,18.84,18.86,18.83,18.85,12900.0
2005-09-30 14:15:00,18.84,18.85,18.83,18.84,3800.0,18.84,18.85,18.83,18.84,3800.0
2005-09-30 14:20:00,18.85,18.86,18.84,18.85,8400.0,18.85,18.86,18.84,18.85,8400.0
2005-09-30 14:25:00,18.84,18.87,18.83,18.85,20800.0,18.84,18.87,18.83,18.85,20800.0
2005-09-30 14:30:00,18.86,18.89,18.86,18.89,5600.0,18.86,18.89,18.86,18.89,5600.0
2005-09-30 14:35:00,18.9,18.95,18.89,18.94,11200.0,18.9,18.95,18.89,18.94,11200.0
2005-09-30 14:40:00,18.94,18.94,18.93,18.93,7400.0,18.94,18.94,18.93,18.93,7400.0
2005-09-30 14:45:00,18.94,18.94,18.93,18.93,4600.0,18.94,18.94,18.93,18.93,4600.0
2005-09-30 14:50:00,18.93,18.94,18.93,18.94,6800.0,18.93,18.94,18.93,18.94,6800.0
2005-09-30 14:55:00,18.94,18.94,18.93,18.93,6800.0,18.94,18.94,18.93,18.93,6800.0
2005-09-30 15:00:00,18.93,18.94,18.91,18.91,16100.0,18.93,18.94,18.91,18.91,16100.0
2005-09-30 15:05:00,18.9,18.93,18.89,18.93,3000.0,18.9,18.93,18.89,18.93,3000.0
2005-09-30 15:10:00,18.93,18.93,18.91,18.92,6400.0,18.93,18.93,18.91,18.92,6400.0
2005-09-30 15:15:00,18.92,18.93,18.91,18.93,5500.0,18.92,18.93,18.91,18.93,5500.0
2005-09-30 15:20:00,18.92,18.93,18.92,18.93,8500.0,18.92,18.93,18.92,18.93,8500.0
2005-09-30 15:25:00,18.93,18.94,18.89,18.91,24200.0,18.93,18.94,18.89,18.91,24200.0
2005-09-30 15:30:00,18.92,18.94,18.9,18.9,28900.0,18.92,18.94,18.9,18.9,28900.0
2005-09-30 15:35:00,18.91,18.94,18.9,18.94,5700.0,18.91,18.94,18.9,18.94,5700.0
2005-09-30 15:40:00,18.94,18.94,18.92,18.92,10400.0,18.94,18.94,18.92,18.92,10400.0
2005-09-30 15:45:00,18.93,18.93,18.89,18.9,21300.0,18.93,18.93,18.89,18.9,21300.0
2005-09-30 15:50:00,18.9,18.9,18.89,18.9,17900.0,18.9,18.9,18.89,18.9,17900.0
2005-09-30 15:55:00,18.9,18.93,18.89,18.9,76300.0,18.9,18.93,18.89,18.9,76300.0
2005-10-03 09:30:00,18.87,18.95,18.85,18.95,38700.0,18.87,18.95,18.85,18.95,38700.0
2005-10-03 09:35:00,18.95,18.98,18.94,18.95,7000.0,18.95,18.98,18.94,18.95,7000.0
2005-10-03 09:40:00,18.97,18.99,18.94,18.99,6200.0,18.97,18.99,18.94,18.99,6200.0
2005-10-03 09:45:00,18.99,19.01,18.98,19.0,10300.0,18.99,19.01,18.98,19.0,10300.0
2005-10-03 09:50:00,18.99,18.99,18.91,18.94,6800.0,18.99,18.99,18.91,18.94,6800.0
2005-10-03 09:55:00,18.95,18.99,18.89,18.9,16900.0,18.95,18.99,18.89,18.9,16900.0
2005-10-03 10:00:00,18.9,18.95,18.88,18.91,10500.0,18.9,18.95,18.88,18.91,10500.0
2005-10-03 10:05:00,18.9,18.95,18.86,18.9,3900.0,18.9,18.95,18.86,18.9,3900.0
2005-10-03 10:10:00,18.91,18.94,18.89,18.89,9000.0,18.91,18.94,18.89,18.89,9000.0
2005-10-03 10:15:00,18.89,18.93,18.79,18.8,22200.0,18.89,18.93,18.79,18.8,22200.0
2005-10-03 10:20:00,18.81,18.86,18.8,18.81,5700.0,18.81,18.86,18.8,18.81,5700.0
2005-10-03 10:25:00,18.81,18.81,18.8,18.81,7200.0,18.81,18.81,18.8,18.81,7200.0
2005-10-03 10:30:00,18.8,18.81,18.79,18.79,3000.0,18.8,18.81,18.79,18.79,3000.0
2005-10-03 10:35:00,18.8,18.8,18.77,18.77,5000.0,18.8,18.8,18.77,18.77,5000.0
2005-10-03 10:40:00,18.76,18.76,18.73,18.73,5700.0,18.76,18.76,18.73,18.73,5700.0
2005-10-03 10:45:00,18.73,18.73,18.7,18.71,13600.0,18.73,18.73,18.7,18.71,13600.0
2005-10-03 10:50:00,18.71,18.71,18.7,18.71,1400.0,18.71,18.71,18.7,18.71,1400.0
2005-10-03 10:55:00,18.71,18.71,18.54,18.57,24000.0,18.71,18.71,18.54,18.57,24000.0
2005-10-03 11:00:00,18.57,18.85,18.55,18.71,60200.0,18.57,18.85,18.55,18.71,60200.0
2005-10-03 11:05:00,18.74,18.75,18.71,18.72,5900.0,18.74,18.75,18.71,18.72,5900.0
2005-10-03 11:10:00,18.72,18.73,18.72,18.73,5000.0,18.72,18.73,18.72,18.73,5000.0
2005-10-03 11:15:00,18.72,18.79,18.72,18.79,14400.0,18.72,18.79,18.72,18.79,14400.0
2005-10-03 11:20:00,18.79,18.81,18.79,18.79,8500.0,18.79,18.81,18.79,18.79,8500.0
2005-10-03 11:25:00,18.8,18.8,18.79,18.8,7100.0,18.8,18.8,18.79,18.8,7100.0
2005-10-03 11:30:00,18.8,18.8,18.7,18.71,8700.0,18.8,18.8,18.7,18.71,8700.0
2005-10-03 11:35:00,18.71,18.71,18.7,18.71,6200.0,18.71,18.71,18.7,18.71,6200.0
2005-10-03 11:40:00,18.71,18.71,18.69,18.7,4800.0,18.71,18.71,18.69,18.7,4800.0
2005-10-03 11:45:00,18.7,18.7,18.69,18.7,1400.0,18.7,18.7,18.69,18.7,1400.0
2005-10-03 11:50:00,18.69,18.7,18.69,18.7,1100.0,18.69,18.7,18.69,18.7,1100.0
2005-10-03 11:55:00,18.7,18.7,18.69,18.69,7400.0,18.7,18.7,18.69,18.69,7400.0
2005-10-03 12:00:00,18.7,18.72,18.69,18.7,15300.0,18.7,18.72,18.69,18.7,15300.0
2005-10-03 12:05:00,18.71,18.72,18.7,18.72,4200.0,18.71,18.72,18.7,18.72,4200.0
2005-10-03 12:10:00,18.72,18.73,18.71,18.73,3200.0,18.72,18.73,18.71,18.73,3200.0
2005-10-03 12:15:00,18.72,18.74,18.72,18.72,3200.0,18.72,18.74,18.72,18.72,3200.0
2005-10-03 12:20:00,18.74,18.74,18.69,18.71,2400.0,18.74,18.74,18.69,18.71,2400.0
2005-10-03 12:25:00,18.7,18.71,18.69,18.7,3900.0,18.7,18.71,18.69,18.7,3900.0
2005-10-03 12:30:00,18.7,18.7,18.68,18.7,3400.0,18.7,18.7,18.68,18.7,3400.0
2005-10-03 12:35:00,18.7,18.7,18.61,18.64,5400.0,18.7,18.7,18.61,18.64,5400.0
2005-10-03 12:40:00,18.63,18.66,18.63,18.66,5600.0,18.63,18.66,18.63,18.66,5600.0
2005-10-03 12:45:00,18.66,18.7,18.66,18.7,3600.0,18.66,18.7,18.66,18.7,3600.0
2005-10-03 12:50:00,18.7,18.7,18.68,18.69,2200.0,18.7,18.7,18.68,18.69,2200.0
2005-10-03 12:55:00,18.68,18.7,18.67,18.69,2600.0,18.68,18.7,18.67,18.69,2600.0
2005-10-03 13:00:00,18.69,18.72,18.69,18.7,5300.0,18.69,18.72,18.69,18.7,5300.0
2005-10-03 13:05:00,18.69,18.73,18.69,18.72,9000.0,18.69,18.73,18.69,18.72,9000.0
2005-10-03 13:10:00,18.71,18.75,18.71,18.74,17400.0,18.71,18.75,18.71,18.74,17400.0
2005-10-03 13:15:00,18.72,18.74,18.72,18.73,9300.0,18.72,18.74,18.72,18.73,9300.0
2005-10-03 13:20:00,18.74,18.75,18.73,18.73,4400.0,18.74,18.75,18.73,18.73,4400.0
2005-10-03 13:25:00,18.73,18.73,18.71,18.73,2000.0,18.73,18.73,18.71,18.73,2000.0
2005-10-03 13:30:00,18.72,18.74,18.68,18.73,5300.0,18.72,18.74,18.68,18.73,5300.0
2005-10-03 13:35:00,18.73,18.73,18.7,18.7,2000.0,18.73,18.73,18.7,18.7,2000.0
2005-10-03 13:40:00,18.69,18.72,18.68,18.7,4000.0,18.69,18.72,18.68,18.7,4000.0
2005-10-03 13:45:00,18.72,18.72,18.7,18.72,6000.0,18.72,18.72,18.7,18.72,6000.0
2005-10-03 13:50:00,18.72,18.74,18.7,18.74,14300.0,18.72,18.74,18.7,18.74,14300.0
2005-10-03 13:55:00,18.74,18.75,18.72,18.72,7000.0,18.74,18.75,18.72,18.72,7000.0
2005-10-03 14:00:00,18.72,18.75,18.69,18.69,7600.0,18.72,18.75,18.69,18.69,7600.0
2005-10-03 14:05:00,18.69,18.72,18.68,18.71,7600.0,18.69,18.72,18.68,18.71,7600.0
2005-10-03 14:10:00,18.71,18.74,18.71,18.73,2600.0,18.71,18.74,18.71,18.73,2600.0
2005-10-03 14:15:00,18.73,18.75,18.72,18.75,5900.0,18.73,18.75,18.72,18.75,5900.0
2005-10-03 14:20:00,18.75,18.75,18.67,18.74,11400.0,18.75,18.75,18.67,18.74,11400.0
2005-10-03 14:25:00,18.74,18.84,18.74,18.83,39000.0,18.74,18.84,18.74,18.83,39000.0
2005-10-03 14:30:00,18.83,18.83,18.75,18.76,14700.0,18.83,18.83,18.75,18.76,14700.0
2005-10-03 14:35:00,18.75,18.77,18.73,18.75,11400.0,18.75,18.77,18.73,18.75,11400.0
2005-10-03 14:40:00,18.74,18.79,18.73,18.78,12600.0,18.74,18.79,18.73,18.78,12600.0
2005-10-03 14:45:00,18.77,18.82,18.77,18.8,12700.0,18.77,18.82,18.77,18.8,12700.0
2005-10-03 14:50:00,18.8,18.85,18.8,18.85,26500.0,18.8,18.85,18.8,18.85,26500.0
2005-10-03 14:55:00,18.84,18.84,18.82,18.82,7000.0,18.84,18.84,18.82,18.82,7000.0
2005-10-03 15:00:00,18.83,18.84,18.81,18.84,10000.0,18.83,18.84,18.81,18.84,10000.0
2005-10-03 15:05:00,18.84,18.91,18.84,18.87,10800.0,18.84,18.91,18.84,18.87,10800.0
2005-10-03 15:10:00,18.87,18.89,18.87,18.89,14000.0,18.87,18.89,18.87,18.89,14000.0
2005-10-03 15:15:00,18.89,18.89,18.88,18.88,21900.0,18.89,18.89,18.88,18.88,21900.0
2005-10-03 15:20:00,18.88,18.89,18.87,18.88,12700.0,18.88,18.89,18.87,18.88,12700.0
2005-10-03 15:25:00,18.88,18.89,18.88,18.89,18200.0,18.88,18.89,18.88,18.89,18200.0
2005-10-03 15:30:00,18.89,18.93,18.88,18.91,7800.0,18.89,18.93,18.88,18.91,7800.0
2005-10-03 15:35:00,18.92,18.94,18.91,18.93,10200.0,18.92,18.94,18.91,18.93,10200.0
2005-10-03 15:40:00,18.93,18.96,18.92,18.95,20300.0,18.93,18.96,18.92,18.95,20300.0
2005-10-03 15:45:00,18.96,18.97,18.95,18.96,10800.0,18.96,18.97,18.95,18.96,10800.0
2005-10-03 15:50:00,18.96,19.0,18.96,19.0,62900.0,18.96,19.0,18.96,19.0,62900.0
2005-10-03 15:55:00,19.0,19.01,18.99,19.0,54000.0,19.0,19.01,18.99,19.0,54000.0
2005-10-04 09:30:00,19.0,19.15,18.85,19.14,44500.0,19.0,19.15,18.85,19.14,44500.0
2005-10-04 09:35:00,19.15,19.15,19.08,19.13,15300.0,19.15,19.15,19.08,19.13,15300.0
2005-10-04 09:40:00,19.14,19.15,19.09,19.15,15200.0,19.14,19.15,19.09,19.15,15200.0
2005-10-04 09:45:00,19.14,19.24,19.12,19.24,70100.0,19.14,19.24,19.12,19.24,70100.0
2005-10-04 09:50:00,19.24,19.36,19.19,19.35,52900.0,19.24,19.36,19.19,19.35,52900.0
2005-10-04 09:55:00,19.36,19.38,19.27,19.33,28900.0,19.36,19.38,19.27,19.33,28900.0
2005-10-04 10:00:00,19.34,19.38,19.31,19.33,10700.0,19.34,19.38,19.31,19.33,10700.0
2005-10-04 10:05:00,19.33,19.38,19.33,19.37,12300.0,19.33,19.38,19.33,19.37,12300.0
2005-10-04 10:10:00,19.38,19.47,19.38,19.47,25100.0,19.38,19.47,19.38,19.47,25100.0
2005-10-04 10:15:00,19.46,19.5,19.43,19.43,19700.0,19.46,19.5,19.43,19.43,19700.0
2005-10-04 10:20:00,19.41,19.42,19.35,19.35,11300.0,19.41,19.42,19.35,19.35,11300.0
2005-10-04 10:25:00,19.36,19.39,19.33,19.34,11500.0,19.36,19.39,19.33,19.34,11500.0
2005-10-04 10:30:00,19.34,19.34,19.3,19.32,6300.0,19.34,19.34,19.3,19.32,6300.0
2005-10-04 10:35:00,19.32,19.33,19.25,19.26,8100.0,19.32,19.33,19.25,19.26,8100.0
2005-10-04 10:40:00,19.26,19.27,19.25,19.26,4900.0,19.26,19.27,19.25,19.26,4900.0
2005-10-04 10:45:00,19.26,19.31,19.26,19.3,7400.0,19.26,19.31,19.26,19.3,7400.0
2005-10-04 10:50:00,19.3,19.31,19.26,19.27,6500.0,19.3,19.31,19.26,19.27,6500.0
2005-10-04 10:55:00,19.27,19.32,19.27,19.32,14600.0,19.27,19.32,19.27,19.32,14600.0
2005-10-04 11:00:00,19.32,19.33,19.31,19.31,10000.0,19.32,19.33,19.31,19.31,10000.0
2005-10-04 11:05:00,19.31,19.32,19.3,19.3,7600.0,19.31,19.32,19.3,19.3,7600.0
2005-10-04 11:10:00,19.31,19.38,19.31,19.38,18900.0,19.31,19.38,19.31,19.38,18900.0
2005-10-04 11:15:00,19.37,19.39,19.35,19.35,10300.0,19.37,19.39,19.35,19.35,10300.0
2005-10-04 11:20:00,19.36,19.39,19.35,19.39,7400.0,19.36,19.39,19.35,19.39,7400.0
2005-10-04 11:25:00,19.38,19.47,19.38,19.47,9200.0,19.38,19.47,19.38,19.47,9200.0
2005-10-04 11:30:00,19.46,19.48,19.45,19.47,8300.0,19.46,19.48,19.45,19.47,8300.0
2005-10-04 11:35:00,19.46,19.48,19.43,19.48,17300.0,19.46,19.48,19.43,19.48,17300.0
2005-10-04 11:40:00,19.48,19.49,19.48,19.49,3400.0,19.48,19.49,19.48,19.49,3400.0
2005-10-04 11:45:00,19.49,19.5,19.48,19.48,7100.0,19.49,19.5,19.48,19.48,7100.0
2005-10-04 11:50:00,19.48,19.49,19.48,19.48,3900.0,19.48,19.49,19.48,19.48,3900.0
2005-10-04 11:55:00,19.48,19.5,19.48,19.5,6700.0,19.48,19.5,19.48,19.5,6700.0
2005-10-04 12:00:00,19.49,19.54,19.49,19.53,35000.0,19.49,19.54,19.49,19.53,35000.0
2005-10-04 12:05:00,19.53,19.54,19.5,19.51,8700.0,19.53,19.54,19.5,19.51,8700.0
2005-10-04 12:10:00,19.51,19.51,19.5,19.5,8400.0,19.51,19.51,19.5,19.5,8400.0
2005-10-04 12:15:00,19.5,19.51,19.5,19.5,6700.0,19.5,19.51,19.5,19.5,6700.0
2005-10-04 12:20:00,19.51,19.53,19.5,19.52,10500.0,19.51,19.53,19.5,19.52,10500.0
2005-10-04 12:25:00,19.52,19.53,19.52,19.52,2600.0,19.52,19.53,19.52,19.52,2600.0
2005-10-04 12:30:00,19.52,19.52,19.48,19.49,14100.0,19.52,19.52,19.48,19.49,14100.0
2005-10-04 12:35:00,19.48,19.49,19.46,19.46,10900.0,19.48,19.49,19.46,19.46,10900.0
2005-10-04 12:40:00,19.46,19.47,19.46,19.46,6500.0,19.46,19.47,19.46,19.46,6500.0
2005-10-04 12:45:00,19.46,19.47,19.37,19.42,24600.0,19.46,19.47,19.37,19.42,24600.0
2005-10-04 12:50:00,19.42,19.43,19.39,19.43,12100.0,19.42,19.43,19.39,19.43,12100.0
2005-10-04 12:55:00,19.42,19.43,19.42,19.42,3500.0,19.42,19.43,19.42,19.42,3500.0
2005-10-04 13:00:00,19.42,19.44,19.42,19.44,10600.0,19.42,19.44,19.42,19.44,10600.0
2005-10-04 13:05:00,19.45,19.47,19.44,19.44,10300.0,19.45,19.47,19.44,19.44,10300.0
2005-10-04 13:10:00,19.45,19.46,19.44,19.44,4300.0,19.45,19.46,19.44,19.44,4300.0
2005-10-04 13:15:00,19.45,19.47,19.45,19.45,6300.0,19.45,19.47,19.45,19.45,6300.0
2005-10-04 13:20:00,19.45,19.46,19.44,19.45,4900.0,19.45,19.46,19.44,19.45,4900.0
2005-10-04 13:25:00,19.45,19.46,19.45,19.45,1600.0,19.45,19.46,19.45,19.45,1600.0
2005-10-04 13:30:00,19.45,19.46,19.44,19.44,8100.0,19.45,19.46,19.44,19.44,8100.0
2005-10-04 13:35:00,19.43,19.45,19.43,19.44,10200.0,19.43,19.45,19.43,19.44,10200.0
2005-10-04 13:40:00,19.44,19.45,19.43,19.45,8500.0,19.44,19.45,19.43,19.45,8500.0
2005-10-04 13:45:00,19.44,19.45,19.44,19.44,3800.0,19.44,19.45,19.44,19.44,3800.0
2005-10-04 13:50:00,19.44,19.45,19.42,19.44,17400.0,19.44,19.45,19.42,19.44,17400.0
2005-10-04 13:55:00,19.44,19.46,19.43,19.44,11000.0,19.44,19.46,19.43,19.44,11000.0
2005-10-04 14:00:00,19.44,19.44,19.38,19.38,4500.0,19.44,19.44,19.38,19.38,4500.0
2005-10-04 14:05:00,19.39,19.39,19.37,19.39,3100.0,19.39,19.39,19.37,19.39,3100.0
2005-10-04 14:10:00,19.38,19.39,19.27,19.33,26900.0,19.38,19.39,19.27,19.33,26900.0
2005-10-04 14:15:00,19.33,19.38,19.33,19.37,7900.0,19.33,19.38,19.33,19.37,7900.0
2005-10-04 14:20:00,19.37,19.37,19.33,19.34,4000.0,19.37,19.37,19.33,19.34,4000.0
2005-10-04 14:25:00,19.33,19.33,19.25,19.26,10300.0,19.33,19.33,19.25,19.26,10300.0
2005-10-04 14:30:00,19.25,19.25,19.23,19.24,7600.0,19.25,19.25,19.23,19.24,7600.0
2005-10-04 14:35:00,19.23,19.28,19.2,19.28,12900.0,19.23,19.28,19.2,19.28,12900.0
2005-10-04 14:40:00,19.28,19.29,19.28,19.28,2600.0,19.28,19.29,19.28,19.28,2600.0
2005-10-04 14:45:00,19.28,19.28,19.27,19.27,3300.0,19.28,19.28,19.27,19.27,3300.0
2005-10-04 14:50:00,19.28,19.28,19.25,19.25,3500.0,19.28,19.28,19.25,19.25,3500.0
2005-10-04 14:55:00,19.26,19.27,19.13,19.13,16500.0,19.26,19.27,19.13,19.13,16500.0
2005-10-04 15:00:00,19.13,19.27,19.13,19.23,22900.0,19.13,19.27,19.13,19.23,22900.0
2005-10-04 15:05:00,19.23,19.23,19.2,19.21,8300.0,19.23,19.23,19.2,19.21,8300.0
2005-10-04 15:10:00,19.21,19.25,19.21,19.22,7400.0,19.21,19.25,19.21,19.22,7400.0
2005-10-04 15:15:00,19.22,19.22,19.19,19.2,19300.0,19.22,19.22,19.19,19.2,19300.0
2005-10-04 15:20:00,19.21,19.21,19.16,19.16,4900.0,19.21,19.21,19.16,19.16,4900.0
2005-10-04 15:25:00,19.17,19.18,19.15,19.18,11200.0,19.17,19.18,19.15,19.18,11200.0
2005-10-04 15:30:00,19.17,19.23,19.17,19.21,23100.0,19.17,19.23,19.17,19.21,23100.0
2005-10-04 15:35:00,19.21,19.22,19.18,19.2,30000.0,19.21,19.22,19.18,19.2,30000.0
2005-10-04 15:40:00,19.19,19.22,19.19,19.21,25800.0,19.19,19.22,19.19,19.21,25800.0
2005-10-04 15:45:00,19.2,19.21,19.19,19.19,48700.0,19.2,19.21,19.19,19.19,48700.0
2005-10-04 15:50:00,19.2,19.21,19.19,19.2,55000.0,19.2,19.21,19.19,19.2,55000.0
2005-10-04 15:55:00,19.21,19.22,19.18,19.18,63100.0,19.21,19.22,19.18,19.18,63100.0
2005-10-05 09:30:00,19.14,19.18,18.87,18.87,16000.0,19.14,19.18,18.87,18.87,16000.0
2005-10-05 09:35:00,18.87,19.03,18.85,19.02,10500.0,18.87,19.03,18.85,19.02,10500.0
2005-10-05 09:40:00,19.02,19.06,19.01,19.01,6300.0,19.02,19.06,19.01,19.01,6300.0
2005-10-05 09:45:00,18.99,19.0,18.89,18.91,12700.0,18.99,19.0,18.89,18.91,12700.0
2005-10-05 09:50:00,18.89,18.89,18.84,18.87,5300.0,18.89,18.89,18.84,18.87,5300.0
2005-10-05 09:55:00,18.87,19.0,18.87,19.0,9300.0,18.87,19.0,18.87,19.0,9300.0
2005-10-05 10:00:00,18.98,18.99,18.9,18.9,7600.0,18.98,18.99,18.9,18.9,7600.0
2005-10-05 10:05:00,18.9,18.91,18.8,18.9,13800.0,18.9,18.91,18.8,18.9,13800.0
2005-10-05 10:10:00,18.88,18.88,18.82,18.85,9400.0,18.88,18.88,18.82,18.85,9400.0
2005-10-05 10:15:00,18.85,18.85,18.8,18.8,2400.0,18.85,18.85,18.8,18.8,2400.0
2005-10-05 10:20:00,18.8,18.81,18.72,18.78,7400.0,18.8,18.81,18.72,18.78,7400.0
2005-10-05 10:25:00,18.77,18.84,18.76,18.84,5000.0,18.77,18.84,18.76,18.84,5000.0
2005-10-05 10:30:00,18.81,18.9,18.81,18.85,16000.0,18.81,18.9,18.81,18.85,16000.0
2005-10-05 10:35:00,18.87,18.92,18.87,18.9,4400.0,18.87,18.92,18.87,18.9,4400.0
2005-10-05 10:40:00,18.88,18.9,18.88,18.89,4100.0,18.88,18.9,18.88,18.89,4100.0
2005-10-05 10:45:00,18.9,18.9,18.87,18.9,5700.0,18.9,18.9,18.87,18.9,5700.0
2005-10-05 10:50:00,18.89,18.89,18.85,18.86,2600.0,18.89,18.89,18.85,18.86,2600.0
2005-10-05 10:55:00,18.86,18.9,18.86,18.89,3300.0,18.86,18.9,18.86,18.89,3300.0
2005-10-05 11:00:00,18.89,18.9,18.86,18.89,7000.0,18.89,18.9,18.86,18.89,7000.0
2005-10-05 11:05:00,18.88,18.88,18.86,18.88,3100.0,18.88,18.88,18.86,18.88,3100.0
2005-10-05 11:10:00,18.89,18.9,18.88,18.88,2100.0,18.89,18.9,18.88,18.88,2100.0
2005-10-05 11:15:00,18.89,18.9,18.88,18.9,5500.0,18.89,18.9,18.88,18.9,5500.0
2005-10-05 11:20:00,18.89,18.89,18.88,18.88,3200.0,18.89,18.89,18.88,18.88,3200.0
2005-10-05 11:25:00,18.88,18.89,18.84,18.85,14300.0,18.88,18.89,18.84,18.85,14300.0
2005-10-05 11:30:00,18.84,18.87,18.83,18.83,3900.0,18.84,18.87,18.83,18.83,3900.0
2005-10-05 11:35:00,18.83,18.88,18.82,18.86,4500.0,18.83,18.88,18.82,18.86,4500.0
2005-10-05 11:40:00,18.86,18.89,18.83,18.86,5500.0,18.86,18.89,18.83,18.86,5500.0
2005-10-05 11:45:00,18.87,18.88,18.85,18.85,7900.0,18.87,18.88,18.85,18.85,7900.0
2005-10-05 11:50:00,18.85,18.88,18.85,18.87,11900.0,18.85,18.88,18.85,18.87,11900.0
2005-10-05 11:55:00,18.87,18.89,18.87,18.87,3500.0,18.87,18.89,18.87,18.87,3500.0
2005-10-05 12:00:00,18.87,18.9,18.84,18.86,10100.0,18.87,18.9,18.84,18.86,10100.0
2005-10-05 12:05:00,18.86,18.88,18.84,18.84,5100.0,18.86,18.88,18.84,18.84,5100.0
2005-10-05 12:10:00,18.85,18.87,18.83,18.85,4200.0,18.85,18.87,18.83,18.85,4200.0
2005-10-05 12:15:00,18.87,18.91,18.86,18.89,3000.0,18.87,18.91,18.86,18.89,3000.0
2005-10-05 12:20:00,18.88,18.89,18.84,18.84,12200.0,18.88,18.89,18.84,18.84,12200.0
2005-10-05 12:25:00,18.85,18.87,18.85,18.86,5300.0,18.85,18.87,18.85,18.86,5300.0
2005-10-05 12:30:00,18.87,18.92,18.86,18.9,5100.0,18.87,18.92,18.86,18.9,5100.0
2005-10-05 12:35:00,18.91,18.96,18.9,18.92,15000.0,18.91,18.96,18.9,18.92,15000.0
2005-10-05 12:40:00,18.92,18.97,18.92,18.97,2600.0,18.92,18.97,18.92,18.97,2600.0
2005-10-05 12:45:00,18.96,18.97,18.96,18.96,2800.0,18.96,18.97,18.96,18.96,2800.0
2005-10-05 12:50:00,18.96,18.96,18.91,18.91,4800.0,18.96,18.96,18.91,18.91,4800.0
2005-10-05 12:55:00,18.91,18.91,18.87,18.88,2400.0,18.91,18.91,18.87,18.88,2400.0
2005-10-05 13:00:00,18.88,18.9,18.87,18.89,4700.0,18.88,18.9,18.87,18.89,4700.0
2005-10-05 13:05:00,18.9,18.92,18.9,18.92,3900.0,18.9,18.92,18.9,18.92,3900.0
2005-10-05 13:10:00,18.93,18.93,18.91,18.93,2900.0,18.93,18.93,18.91,18.93,2900.0
2005-10-05 13:15:00,18.93,18.95,18.93,18.94,4500.0,18.93,18.95,18.93,18.94,4500.0
2005-10-05 13:20:00,18.96,19.02,18.96,19.0,5600.0,18.96,19.02,18.96,19.0,5600.0
2005-10-05 13:25:00,19.01,19.01,18.97,18.97,6800.0,19.01,19.01,18.97,18.97,6800.0
2005-10-05 13:30:00,18.97,18.97,18.93,18.94,2500.0,18.97,18.97,18.93,18.94,2500.0
2005-10-05 13:35:00,18.94,18.95,18.94,18.94,3700.0,18.94,18.95,18.94,18.94,3700.0
2005-10-05 13:40:00,18.94,18.94,18.93,18.93,4600.0,18.94,18.94,18.93,18.93,4600.0
2005-10-05 13:45:00,18.93,18.94,18.93,18.94,3100.0,18.93,18.94,18.93,18.94,3100.0
2005-10-05 13:50:00,18.94,18.94,18.93,18.93,3800.0,18.94,18.94,18.93,18.93,3800.0
2005-10-05 13:55:00,18.94,18.94,18.92,18.93,3900.0,18.94,18.94,18.92,18.93,3900.0
2005-10-05 14:00:00,18.93,18.94,18.92,18.93,3800.0,18.93,18.94,18.92,18.93,3800.0
2005-10-05 14:05:00,18.93,18.93,18.9,18.91,19300.0,18.93,18.93,18.9,18.91,19300.0
2005-10-05 14:10:00,18.91,18.94,18.91,18.94,5000.0,18.91,18.94,18.91,18.94,5000.0
2005-10-05 14:15:00,18.94,18.96,18.91,18.92,6400.0,18.94,18.96,18.91,18.92,6400.0
2005-10-05 14:20:00,18.92,18.98,18.9,18.98,5700.0,18.92,18.98,18.9,18.98,5700.0
2005-10-05 14:25:00,18.98,18.98,18.9,18.9,7300.0,18.98,18.98,18.9,18.9,7300.0
2005-10-05 14:30:00,18.89,18.91,18.85,18.86,4100.0,18.89,18.91,18.85,18.86,4100.0
2005-10-05 14:35:00,18.85,18.91,18.85,18.91,22100.0,18.85,18.91,18.85,18.91,22100.0
2005-10-05 14:40:00,18.91,18.92,18.89,18.89,2600.0,18.91,18.92,18.89,18.89,2600.0
2005-10-05 14:45:00,18.88,18.91,18.88,18.89,12200.0,18.88,18.91,18.88,18.89,12200.0
2005-10-05 14:50:00,18.9,18.9,18.89,18.89,6600.0,18.9,18.9,18.89,18.89,6600.0
2005-10-05 14:55:00,18.89,18.89,18.79,18.81,22600.0,18.89,18.89,18.79,18.81,22600.0
2005-10-05 15:00:00,18.81,18.81,18.77,18.78,7500.0,18.81,18.81,18.77,18.78,7500.0
2005-10-05 15:05:00,18.79,18.89,18.78,18.86,7500.0,18.79,18.89,18.78,18.86,7500.0
2005-10-05 15:10:00,18.86,18.86,18.76,18.76,7000.0,18.86,18.86,18.76,18.76,7000.0
2005-10-05 15:15:00,18.76,18.77,18.72,18.73,7500.0,18.76,18.77,18.72,18.73,7500.0
2005-10-05 15:20:00,18.72,18.73,18.65,18.65,8900.0,18.72,18.73,18.65,18.65,8900.0
2005-10-05 15:25:00,18.65,18.7,18.64,18.69,13900.0,18.65,18.7,18.64,18.69,13900.0
2005-10-05 15:30:00,18.69,18.74,18.69,18.71,14500.0,18.69,18.74,18.69,18.71,14500.0
2005-10-05 15:35:00,18.71,18.76,18.69,18.75,16300.0,18.71,18.76,18.69,18.75,16300.0
2005-10-05 15:40:00,18.76,18.82,18.75,18.8,35800.0,18.76,18.82,18.75,18.8,35800.0
2005-10-05 15:45:00,18.79,18.79,18.74,18.79,28900.0,18.79,18.79,18.74,18.79,28900.0
2005-10-05 15:50:00,18.79,18.79,18.74,18.75,37100.0,18.79,18.79,18.74,18.75,37100.0
2005-10-05 15:55:00,18.75,18.78,18.7,18.7,105200.0,18.75,18.78,18.7,18.7,105200.0
2005-10-06 09:30:00,18.62,18.75,18.55,18.57,10300.0,18.62,18.75,18.55,18.57,10300.0
2005-10-06 09:35:00,18.57,18.7,18.57,18.63,2400.0,18.57,18.7,18.57,18.63,2400.0
2005-10-06 09:40:00,18.63,18.64,18.57,18.59,3000.0,18.63,18.64,18.57,18.59,3000.0
2005-10-06 09:45:00,18.59,18.59,18.44,18.46,10100.0,18.59,18.59,18.44,18.46,10100.0
2005-10-06 09:50:00,18.45,18.61,18.4,18.58,6900.0,18.45,18.61,18.4,18.58,6900.0
2005-10-06 09:55:00,18.58,18.6,18.51,18.53,4500.0,18.58,18.6,18.51,18.53,4500.0
2005-10-06 10:00:00,18.55,18.58,18.53,18.58,7900.0,18.55,18.58,18.53,18.58,7900.0
2005-10-06 10:05:00,18.58,18.58,18.44,18.44,4500.0,18.58,18.58,18.44,18.44,4500.0
2005-10-06 10:10:00,18.44,18.54,18.44,18.51,5000.0,18.44,18.54,18.44,18.51,5000.0
2005-10-06 10:15:00,18.51,18.51,18.41,18.45,4300.0,18.51,18.51,18.41,18.45,4300.0
2005-10-06 10:20:00,18.45,18.48,18.43,18.43,5300.0,18.45,18.48,18.43,18.43,5300.0
2005-10-06 10:25:00,18.47,18.5,18.47,18.47,2200.0,18.47,18.5,18.47,18.47,2200.0
2005-10-06 10:30:00,18.47,18.54,18.45,18.46,9700.0,18.47,18.54,18.45,18.46,9700.0
2005-10-06 10:35:00,18.46,18.48,18.42,18.42,3000.0,18.46,18.48,18.42,18.42,3000.0
2005-10-06 10:40:00,18.46,18.57,18.46,18.57,5100.0,18.46,18.57,18.46,18.57,5100.0
2005-10-06 10:45:00,18.57,18.57,18.52,18.56,4200.0,18.57,18.57,18.52,18.56,4200.0
2005-10-06 10:50:00,18.57,18.57,18.51,18.52,4300.0,18.57,18.57,18.51,18.52,4300.0
2005-10-06 10:55:00,18.52,18.53,18.5,18.51,3900.0,18.52,18.53,18.5,18.51,3900.0
2005-10-06 11:00:00,18.53,18.53,18.41,18.44,4300.0,18.53,18.53,18.41,18.44,4300.0
2005-10-06 11:05:00,18.43,18.51,18.42,18.51,11400.0,18.43,18.51,18.42,18.51,11400.0
2005-10-06 11:10:00,18.52,18.52,18.43,18.5,11600.0,18.52,18.52,18.43,18.5,11600.0
2005-10-06 11:15:00,18.51,18.58,18.51,18.58,4800.0,18.51,18.58,18.51,18.58,4800.0
2005-10-06 11:20:00,18.6,18.63,18.59,18.6,2800.0,18.6,18.63,18.59,18.6,2800.0
2005-10-06 11:25:00,18.62,18.62,18.51,18.51,2000.0,18.62,18.62,18.51,18.51,2000.0
2005-10-06 11:30:00,18.51,18.53,18.51,18.53,1800.0,18.51,18.53,18.51,18.53,1800.0
2005-10-06 11:35:00,18.53,18.53,18.5,18.5,1600.0,18.53,18.53,18.5,18.5,1600.0
2005-10-06 11:40:00,18.51,18.51,18.5,18.5,6800.0,18.51,18.51,18.5,18.5,6800.0
2005-10-06 11:45:00,18.51,18.51,18.49,18.51,2000.0,18.51,18.51,18.49,18.51,2000.0
2005-10-06 11:50:00,18.51,18.52,18.5,18.51,1900.0,18.51,18.52,18.5,18.51,1900.0
2005-10-06 11:55:00,18.52,18.57,18.5,18.5,4500.0,18.52,18.57,18.5,18.5,4500.0
2005-10-06 12:00:00,18.51,18.52,18.5,18.5,4400.0,18.51,18.52,18.5,18.5,4400.0
2005-10-06 12:05:00,18.51,18.55,18.5,18.52,6500.0,18.51,18.55,18.5,18.52,6500.0
2005-10-06 12:10:00,18.54,18.54,18.52,18.53,3300.0,18.54,18.54,18.52,18.53,3300.0
2005-10-06 12:15:00,18.52,18.53,18.49,18.49,11400.0,18.52,18.53,18.49,18.49,11400.0
2005-10-06 12:20:00,18.5,18.51,18.49,18.51,4700.0,18.5,18.51,18.49,18.51,4700.0
2005-10-06 12:25:00,18.51,18.52,18.5,18.52,17300.0,18.51,18.52,18.5,18.52,17300.0
2005-10-06 12:30:00,18.53,18.6,18.51,18.58,11700.0,18.53,18.6,18.51,18.58,11700.0
2005-10-06 12:35:00,18.58,18.61,18.52,18.52,6300.0,18.58,18.61,18.52,18.52,6300.0
2005-10-06 12:40:00,18.53,18.55,18.5,18.54,9200.0,18.53,18.55,18.5,18.54,9200.0
2005-10-06 12:45:00,18.52,18.54,18.51,18.52,6700.0,18.52,18.54,18.51,18.52,6700.0
2005-10-06 12:50:00,18.53,18.54,18.52,18.54,1500.0,18.53,18.54,18.52,18.54,1500.0
2005-10-06 12:55:00,18.53,18.57,18.53,18.56,2400.0,18.53,18.57,18.53,18.56,2400.0
2005-10-06 13:00:00,18.56,18.62,18.56,18.56,5100.0,18.56,18.62,18.56,18.56,5100.0
2005-10-06 13:05:00,18.57,18.58,18.52,18.52,4200.0,18.57,18.58,18.52,18.52,4200.0
2005-10-06 13:10:00,18.52,18.58,18.5,18.58,4200.0,18.52,18.58,18.5,18.58,4200.0
2005-10-06 13:15:00,18.58,18.58,18.55,18.57,1800.0,18.58,18.58,18.55,18.57,1800.0
2005-10-06 13:20:00,18.56,18.58,18.53,18.53,3800.0,18.56,18.58,18.53,18.53,3800.0
2005-10-06 13:25:00,18.52,18.54,18.51,18.54,2300.0,18.52,18.54,18.51,18.54,2300.0
2005-10-06 13:30:00,18.53,18.56,18.53,18.55,1700.0,18.53,18.56,18.53,18.55,1700.0
2005-10-06 13:35:00,18.56,18.56,18.52,18.53,3000.0,18.56,18.56,18.52,18.53,3000.0
2005-10-06 13:40:00,18.53,18.53,18.5,18.5,4000.0,18.53,18.53,18.5,18.5,4000.0
2005-10-06 13:45:00,18.5,18.5,18.49,18.5,7800.0,18.5,18.5,18.49,18.5,7800.0
2005-10-06 13:50:00,18.49,18.5,18.41,18.43,26500.0,18.49,18.5,18.41,18.43,26500.0
2005-10-06 13:55:00,18.43,18.43,18.35,18.35,10800.0,18.43,18.43,18.35,18.35,10800.0
2005-10-06 14:00:00,18.35,18.35,18.25,18.26,15500.0,18.35,18.35,18.25,18.26,15500.0
2005-10-06 14:05:00,18.26,18.29,18.25,18.28,10800.0,18.26,18.29,18.25,18.28,10800.0
2005-10-06 14:10:00,18.28,18.32,18.28,18.29,6400.0,18.28,18.32,18.28,18.29,6400.0
2005-10-06 14:15:00,18.3,18.34,18.3,18.32,6100.0,18.3,18.34,18.3,18.32,6100.0
2005-10-06 14:20:00,18.32,18.35,18.32,18.33,10700.0,18.32,18.35,18.32,18.33,10700.0
2005-10-06 14:25:00,18.33,18.36,18.3,18.35,9500.0,18.33,18.36,18.3,18.35,9500.0
2005-10-06 14:30:00,18.35,18.37,18.35,18.36,6600.0,18.35,18.37,18.35,18.36,6600.0
2005-10-06 14:35:00,18.37,18.38,18.35,18.38,6300.0,18.37,18.38,18.35,18.38,6300.0
2005-10-06 14:40:00,18.37,18.41,18.37,18.38,5400.0,18.37,18.41,18.37,18.38,5400.0
2005-10-06 14:45:00,18.38,18.43,18.38,18.4,5900.0,18.38,18.43,18.38,18.4,5900.0
2005-10-06 14:50:00,18.4,18.41,18.35,18.38,16400.0,18.4,18.41,18.35,18.38,16400.0
2005-10-06 14:55:00,18.38,18.4,18.38,18.4,5700.0,18.38,18.4,18.38,18.4,5700.0
2005-10-06 15:00:00,18.39,18.42,18.39,18.42,15600.0,18.39,18.42,18.39,18.42,15600.0
2005-10-06 15:05:00,18.43,18.44,18.41,18.41,9400.0,18.43,18.44,18.41,18.41,9400.0
2005-10-06 15:10:00,18.41,18.43,18.4,18.42,8900.0,18.41,18.43,18.4,18.42,8900.0
2005-10-06 15:15:00,18.43,18.48,18.42,18.48,18200.0,18.43,18.48,18.42,18.48,18200.0
2005-10-06 15:20:00,18.47,18.47,18.36,18.37,21100.0,18.47,18.47,18.36,18.37,21100.0
2005-10-06 15:25:00,18.38,18.43,18.37,18.37,18000.0,18.38,18.43,18.37,18.37,18000.0
2005-10-06 15:30:00,18.39,18.44,18.38,18.44,22400.0,18.39,18.44,18.38,18.44,22400.0
2005-10-06 15:35:00,18.43,18.44,18.39,18.41,36100.0,18.43,18.44,18.39,18.41,36100.0
2005-10-06 15:40:00,18.41,18.54,18.41,18.54,21800.0,18.41,18.54,18.41,18.54,21800.0
2005-10-06 15:45:00,18.54,18.57,18.5,18.56,31400.0,18.54,18.57,18.5,18.56,31400.0
2005-10-06 15:50:00,18.56,18.62,18.55,18.61,48000.0,18.56,18.62,18.55,18.61,48000.0
2005-10-06 15:55:00,18.59,18.59,18.49,18.5,54500.0,18.59,18.59,18.49,18.5,54500.0
2005-10-07 09:30:00,18.6,18.68,18.49,18.53,9700.0,18.6,18.68,18.49,18.53,9700.0
2005-10-07 09:35:00,18.5,18.61,18.5,18.6,3700.0,18.5,18.61,18.5,18.6,3700.0
2005-10-07 09:40:00,18.59,18.61,18.56,18.6,5500.0,18.59,18.61,18.56,18.6,5500.0
2005-10-07 09:45:00,18.59,18.66,18.59,18.62,4200.0,18.59,18.66,18.59,18.62,4200.0
2005-10-07 09:50:00,18.66,18.73,18.66,18.73,7000.0,18.66,18.73,18.66,18.73,7000.0
2005-10-07 09:55:00,18.73,18.76,18.71,18.76,6800.0,18.73,18.76,18.71,18.76,6800.0
2005-10-07 10:00:00,18.74,18.74,18.68,18.68,10800.0,18.74,18.74,18.68,18.68,10800.0
2005-10-07 10:05:00,18.68,18.69,18.64,18.65,2200.0,18.68,18.69,18.64,18.65,2200.0
2005-10-07 10:10:00,18.64,18.67,18.61,18.61,6700.0,18.64,18.67,18.61,18.61,6700.0
2005-10-07 10:15:00,18.63,18.65,18.62,18.63,6000.0,18.63,18.65,18.62,18.63,6000.0
2005-10-07 10:20:00,18.62,18.63,18.52,18.63,8300.0,18.62,18.63,18.52,18.63,8300.0
2005-10-07 10:25:00,18.64,18.64,18.55,18.55,3800.0,18.64,18.64,18.55,18.55,3800.0
2005-10-07 10:30:00,18.53,18.58,18.53,18.56,4500.0,18.53,18.58,18.53,18.56,4500.0
2005-10-07 10:35:00,18.54,18.64,18.54,18.62,10800.0,18.54,18.64,18.54,18.62,10800.0
2005-10-07 10:40:00,18.6,18.61,18.55,18.57,5900.0,18.6,18.61,18.55,18.57,5900.0
2005-10-07 10:45:00,18.57,18.57,18.48,18.53,11800.0,18.57,18.57,18.48,18.53,11800.0
2005-10-07 10:50:00,18.54,18.64,18.54,18.63,7600.0,18.54,18.64,18.54,18.63,7600.0
2005-10-07 10:55:00,18.64,18.66,18.61,18.66,7100.0,18.64,18.66,18.61,18.66,7100.0
2005-10-07 11:00:00,18.66,18.69,18.66,18.68,3100.0,18.66,18.69,18.66,18.68,3100.0
2005-10-07 11:05:00,18.68,18.68,18.68,18.68,2800.0,18.68,18.68,18.68,18.68,2800.0
2005-10-07 11:10:00,18.68,18.7,18.66,18.66,4900.0,18.68,18.7,18.66,18.66,4900.0
2005-10-07 11:15:00,18.65,18.68,18.65,18.67,1900.0,18.65,18.68,18.65,18.67,1900.0
2005-10-07 11:20:00,18.66,18.67,18.64,18.66,4100.0,18.66,18.67,18.64,18.66,4100.0
2005-10-07 11:25:00,18.66,18.66,18.64,18.65,1100.0,18.66,18.66,18.64,18.65,1100.0
2005-10-07 11:30:00,18.65,18.68,18.65,18.67,4600.0,18.65,18.68,18.65,18.67,4600.0
2005-10-07 11:35:00,18.67,18.67,18.66,18.66,1500.0,18.67,18.67,18.66,18.66,1500.0
2005-10-07 11:40:00,18.66,18.68,18.65,18.68,3200.0,18.66,18.68,18.65,18.68,3200.0
2005-10-07 11:45:00,18.69,18.7,18.61,18.62,5400.0,18.69,18.7,18.61,18.62,5400.0
2005-10-07 11:50:00,18.63,18.69,18.61,18.69,7200.0,18.63,18.69,18.61,18.69,7200.0
2005-10-07 11:55:00,18.7,18.72,18.7,18.7,6100.0,18.7,18.72,18.7,18.7,6100.0
2005-10-07 12:00:00,18.72,18.75,18.68,18.75,9400.0,18.72,18.75,18.68,18.75,9400.0
2005-10-07 12:05:00,18.76,18.77,18.73,18.76,7000.0,18.76,18.77,18.73,18.76,7000.0
2005-10-07 12:10:00,18.78,18.78,18.75,18.75,4600.0,18.78,18.78,18.75,18.75,4600.0
2005-10-07 12:15:00,18.75,18.77,18.72,18.72,7400.0,18.75,18.77,18.72,18.72,7400.0
2005-10-07 12:20:00,18.72,18.72,18.71,18.72,3200.0,18.72,18.72,18.71,18.72,3200.0
2005-10-07 12:25:00,18.7,18.75,18.7,18.75,8200.0,18.7,18.75,18.7,18.75,8200.0
2005-10-07 12:30:00,18.74,18.78,18.74,18.76,1900.0,18.74,18.78,18.74,18.76,1900.0
2005-10-07 12:35:00,18.77,18.77,18.76,18.77,1600.0,18.77,18.77,18.76,18.77,1600.0
2005-10-07 12:40:00,18.77,18.78,18.76,18.78,4000.0,18.77,18.78,18.76,18.78,4000.0
2005-10-07 12:45:00,18.78,18.78,18.77,18.78,4600.0,18.78,18.78,18.77,18.78,4600.0
2005-10-07 12:50:00,18.77,18.78,18.73,18.75,3900.0,18.77,18.78,18.73,18.75,3900.0
2005-10-07 12:55:00,18.74,18.74,18.72,18.73,1400.0,18.74,18.74,18.72,18.73,1400.0
2005-10-07 13:00:00,18.73,18.73,18.72,18.73,1900.0,18.73,18.73,18.72,18.73,1900.0
2005-10-07 13:05:00,18.73,18.73,18.72,18.72,1700.0,18.73,18.73,18.72,18.72,1700.0
2005-10-07 13:10:00,18.72,18.73,18.66,18.66,8000.0,18.72,18.73,18.66,18.66,8000.0
2005-10-07 13:15:00,18.67,18.69,18.67,18.68,2400.0,18.67,18.69,18.67,18.68,2400.0
2005-10-07 13:20:00,18.67,18.7,18.67,18.7,5600.0,18.67,18.7,18.67,18.7,5600.0
2005-10-07 13:25:00,18.71,18.73,18.7,18.72,5100.0,18.71,18.73,18.7,18.72,5100.0
2005-10-07 13:30:00,18.72,18.72,18.7,18.72,2400.0,18.72,18.72,18.7,18.72,2400.0
2005-10-07 13:35:00,18.7,18.72,18.7,18.71,1500.0,18.7,18.72,18.7,18.71,1500.0
2005-10-07 13:40:00,18.71,18.71,18.7,18.71,3000.0,18.71,18.71,18.7,18.71,3000.0
2005-10-07 13:45:00,18.7,18.71,18.7,18.71,2400.0,18.7,18.71,18.7,18.71,2400.0
2005-10-07 13:50:00,18.7,18.7,18.65,18.65,3500.0,18.7,18.7,18.65,18.65,3500.0
2005-10-07 13:55:00,18.65,18.65,18.57,18.6,5700.0,18.65,18.65,18.57,18.6,5700.0
2005-10-07 14:00:00,18.58,18.59,18.54,18.56,6500.0,18.58,18.59,18.54,18.56,6500.0
2005-10-07 14:05:00,18.56,18.56,18.47,18.49,7600.0,18.56,18.56,18.47,18.49,7600.0
2005-10-07 14:10:00,18.49,18.5,18.47,18.47,4300.0,18.49,18.5,18.47,18.47,4300.0
2005-10-07 14:15:00,18.47,18.48,18.46,18.46,5100.0,18.47,18.48,18.46,18.46,5100.0
2005-10-07 14:20:00,18.45,18.49,18.42,18.45,12700.0,18.45,18.49,18.42,18.45,12700.0
2005-10-07 14:25:00,18.46,18.47,18.44,18.44,5700.0,18.46,18.47,18.44,18.44,5700.0
2005-10-07 14:30:00,18.45,18.47,18.44,18.47,6400.0,18.45,18.47,18.44,18.47,6400.0
2005-10-07 14:35:00,18.46,18.46,18.44,18.46,10800.0,18.46,18.46,18.44,18.46,10800.0
2005-10-07 14:40:00,18.46,18.48,18.44,18.47,21000.0,18.46,18.48,18.44,18.47,21000.0
2005-10-07 14:45:00,18.47,18.5,18.47,18.48,5300.0,18.47,18.5,18.47,18.48,5300.0
2005-10-07 14:50:00,18.46,18.48,18.44,18.44,10600.0,18.46,18.48,18.44,18.44,10600.0
2005-10-07 14:55:00,18.43,18.45,18.42,18.43,15000.0,18.43,18.45,18.42,18.43,15000.0
2005-10-07 15:00:00,18.44,18.49,18.44,18.48,8900.0,18.44,18.49,18.44,18.48,8900.0
2005-10-07 15:05:00,18.48,18.49,18.45,18.45,17800.0,18.48,18.49,18.45,18.45,17800.0
2005-10-07 15:10:00,18.45,18.47,18.45,18.47,7000.0,18.45,18.47,18.45,18.47,7000.0
2005-10-07 15:15:00,18.47,18.48,18.44,18.47,11700.0,18.47,18.48,18.44,18.47,11700.0
2005-10-07 15:20:00,18.47,18.49,18.46,18.49,21500.0,18.47,18.49,18.46,18.49,21500.0
2005-10-07 15:25:00,18.49,18.49,18.46,18.47,5800.0,18.49,18.49,18.46,18.47,5800.0
2005-10-07 15:30:00,18.47,18.48,18.46,18.47,10600.0,18.47,18.48,18.46,18.47,10600.0
2005-10-07 15:35:00,18.47,18.49,18.45,18.45,24000.0,18.47,18.49,18.45,18.45,24000.0
2005-10-07 15:40:00,18.46,18.5,18.44,18.49,12500.0,18.46,18.5,18.44,18.49,12500.0
2005-10-07 15:45:00,18.48,18.51,18.47,18.51,13000.0,18.48,18.51,18.47,18.51,13000.0
2005-10-07 15:50:00,18.49,18.49,18.46,18.46,15900.0,18.49,18.49,18.46,18.46,15900.0
2005-10-07 15:55:00,18.46,18.49,18.44,18.47,41900.0,18.46,18.49,18.44,18.47,41900.0
2005-10-10 09:30:00,18.53,18.53,18.29,18.31,18200.0,18.53,18.53,18.29,18.31,18200.0
2005-10-10 09:35:00,18.39,18.4,18.35,18.38,2600.0,18.39,18.4,18.35,18.38,2600.0
2005-10-10 09:40:00,18.4,18.4,18.38,18.4,1800.0,18.4,18.4,18.38,18.4,1800.0
2005-10-10 09:45:00,18.37,18.39,18.33,18.35,2500.0,18.37,18.39,18.33,18.35,2500.0
2005-10-10 09:50:00,18.36,18.37,18.32,18.33,1700.0,18.36,18.37,18.32,18.33,1700.0
2005-10-10 09:55:00,18.33,18.48,18.33,18.48,5200.0,18.33,18.48,18.33,18.48,5200.0
2005-10-10 10:00:00,18.46,18.48,18.43,18.43,4200.0,18.46,18.48,18.43,18.43,4200.0
2005-10-10 10:05:00,18.44,18.45,18.34,18.36,8300.0,18.44,18.45,18.34,18.36,8300.0
2005-10-10 10:10:00,18.35,18.36,18.3,18.32,7500.0,18.35,18.36,18.3,18.32,7500.0
2005-10-10 10:15:00,18.32,18.33,18.3,18.31,19100.0,18.32,18.33,18.3,18.31,19100.0
2005-10-10 10:20:00,18.32,18.37,18.32,18.34,5900.0,18.32,18.37,18.32,18.34,5900.0
2005-10-10 10:25:00,18.35,18.35,18.31,18.31,2200.0,18.35,18.35,18.31,18.31,2200.0
2005-10-10 10:30:00,18.31,18.35,18.3,18.33,2900.0,18.31,18.35,18.3,18.33,2900.0
2005-10-10 10:35:00,18.35,18.35,18.32,18.34,1400.0,18.35,18.35,18.32,18.34,1400.0
2005-10-10 10:40:00,18.35,18.35,18.33,18.35,1500.0,18.35,18.35,18.33,18.35,1500.0
2005-10-10 10:45:00,18.35,18.38,18.34,18.35,5100.0,18.35,18.38,18.34,18.35,5100.0
2005-10-10 10:50:00,18.35,18.4,18.35,18.4,2300.0,18.35,18.4,18.35,18.4,2300.0
2005-10-10 10:55:00,18.4,18.5,18.4,18.49,8700.0,18.4,18.5,18.4,18.49,8700.0
2005-10-10 11:00:00,18.49,18.54,18.49,18.54,5400.0,18.49,18.54,18.49,18.54,5400.0
2005-10-10 11:05:00,18.55,18.56,18.54,18.54,2600.0,18.55,18.56,18.54,18.54,2600.0
2005-10-10 11:10:00,18.55,18.58,18.55,18.55,6200.0,18.55,18.58,18.55,18.55,6200.0
2005-10-10 11:15:00,18.55,18.55,18.47,18.5,6400.0,18.55,18.55,18.47,18.5,6400.0
2005-10-10 11:20:00,18.47,18.53,18.47,18.53,300.0,18.47,18.53,18.47,18.53,300.0
2005-10-10 11:25:00,18.5,18.5,18.49,18.49,1700.0,18.5,18.5,18.49,18.49,1700.0
2005-10-10 11:30:00,18.5,18.52,18.48,18.5,1600.0,18.5,18.52,18.48,18.5,1600.0
2005-10-10 11:35:00,18.52,18.52,18.46,18.46,8500.0,18.52,18.52,18.46,18.46,8500.0
2005-10-10 11:40:00,18.45,18.46,18.44,18.46,2900.0,18.45,18.46,18.44,18.46,2900.0
2005-10-10 11:45:00,18.47,18.47,18.45,18.46,2600.0,18.47,18.47,18.45,18.46,2600.0
2005-10-10 11:50:00,18.46,18.5,18.46,18.49,3300.0,18.46,18.5,18.46,18.49,3300.0
2005-10-10 11:55:00,18.5,18.52,18.5,18.52,1400.0,18.5,18.52,18.5,18.52,1400.0
2005-10-10 12:00:00,18.53,18.59,18.53,18.58,4000.0,18.53,18.59,18.53,18.58,4000.0
2005-10-10 12:05:00,18.59,18.6,18.57,18.59,2600.0,18.59,18.6,18.57,18.59,2600.0
2005-10-10 12:10:00,18.59,18.6,18.58,18.6,2000.0,18.59,18.6,18.58,18.6,2000.0
2005-10-10 12:15:00,18.6,18.63,18.6,18.63,2500.0,18.6,18.63,18.6,18.63,2500.0
2005-10-10 12:20:00,18.63,18.69,18.63,18.67,9900.0,18.63,18.69,18.63,18.67,9900.0
2005-10-10 12:25:00,18.67,18.67,18.61,18.62,4600.0,18.67,18.67,18.61,18.62,4600.0
2005-10-10 12:30:00,18.61,18.65,18.61,18.64,5100.0,18.61,18.65,18.61,18.64,5100.0
2005-10-10 12:35:00,18.64,18.64,18.63,18.64,3600.0,18.64,18.64,18.63,18.64,3600.0
2005-10-10 12:40:00,18.64,18.64,18.62,18.62,200.0,18.64,18.64,18.62,18.62,200.0
2005-10-10 12:45:00,18.62,18.63,18.61,18.61,4600.0,18.62,18.63,18.61,18.61,4600.0
2005-10-10 12:50:00,18.61,18.75,18.61,18.74,21100.0,18.61,18.75,18.61,18.74,21100.0
2005-10-10 12:55:00,18.73,18.74,18.73,18.74,2700.0,18.73,18.74,18.73,18.74,2700.0
2005-10-10 13:00:00,18.74,18.74,18.73,18.73,3200.0,18.74,18.74,18.73,18.73,3200.0
2005-10-10 13:05:00,18.72,18.73,18.71,18.71,4700.0,18.72,18.73,18.71,18.71,4700.0
2005-10-10 13:10:00,18.71,18.71,18.7,18.71,1700.0,18.71,18.71,18.7,18.71,1700.0
2005-10-10 13:15:00,18.71,18.74,18.7,18.73,7800.0,18.71,18.74,18.7,18.73,7800.0
2005-10-10 13:20:00,18.74,18.74,18.71,18.73,6400.0,18.74,18.74,18.71,18.73,6400.0
2005-10-10 13:25:00,18.73,18.73,18.71,18.73,4400.0,18.73,18.73,18.71,18.73,4400.0
2005-10-10 13:30:00,18.73,18.74,18.73,18.74,2300.0,18.73,18.74,18.73,18.74,2300.0
2005-10-10 13:35:00,18.73,18.73,18.72,18.72,2400.0,18.73,18.73,18.72,18.72,2400.0
2005-10-10 13:40:00,18.72,18.72,18.71,18.71,1900.0,18.72,18.72,18.71,18.71,1900.0
2005-10-10 13:45:00,18.7,18.7,18.67,18.67,4700.0,18.7,18.7,18.67,18.67,4700.0
2005-10-10 13:50:00,18.66,18.66,18.63,18.64,3900.0,18.66,18.66,18.63,18.64,3900.0
2005-10-10 13:55:00,18.64,18.64,18.63,18.63,1900.0,18.64,18.64,18.63,18.63,1900.0
2005-10-10 14:00:00,18.64,18.66,18.62,18.66,8900.0,18.64,18.66,18.62,18.66,8900.0
2005-10-10 14:05:00,18.67,18.69,18.65,18.66,6800.0,18.67,18.69,18.65,18.66,6800.0
2005-10-10 14:10:00,18.65,18.68,18.65,18.67,6800.0,18.65,18.68,18.65,18.67,6800.0
2005-10-10 14:15:00,18.67,18.67,18.65,18.65,5100.0,18.67,18.67,18.65,18.65,5100.0
2005-10-10 14:20:00,18.65,18.66,18.65,18.65,10500.0,18.65,18.66,18.65,18.65,10500.0
2005-10-10 14:25:00,18.65,18.69,18.64,18.69,3900.0,18.65,18.69,18.64,18.69,3900.0
2005-10-10 14:30:00,18.69,18.7,18.68,18.68,3500.0,18.69,18.7,18.68,18.68,3500.0
2005-10-10 14:35:00,18.68,18.69,18.65,18.66,7700.0,18.68,18.69,18.65,18.66,7700.0
2005-10-10 14:40:00,18.65,18.66,18.6,18.61,20400.0,18.65,18.66,18.6,18.61,20400.0
2005-10-10 14:45:00,18.62,18.62,18.55,18.55,8600.0,18.62,18.62,18.55,18.55,8600.0
2005-10-10 14:50:00,18.55,18.65,18.55,18.61,10400.0,18.55,18.65,18.55,18.61,10400.0
2005-10-10 14:55:00,18.62,18.64,18.61,18.63,3700.0,18.62,18.64,18.61,18.63,3700.0
2005-10-10 15:00:00,18.63,18.64,18.61,18.62,4500.0,18.63,18.64,18.61,18.62,4500.0
2005-10-10 15:05:00,18.6,18.66,18.54,18.6,36200.0,18.6,18.66,18.54,18.6,36200.0
2005-10-10 15:10:00,18.59,18.61,18.55,18.55,4200.0,18.59,18.61,18.55,18.55,4200.0
2005-10-10 15:15:00,18.56,18.57,18.55,18.55,3800.0,18.56,18.57,18.55,18.55,3800.0
2005-10-10 15:20:00,18.55,18.58,18.54,18.55,9100.0,18.55,18.58,18.54,18.55,9100.0
2005-10-10 15:25:00,18.54,18.55,18.48,18.48,15100.0,18.54,18.55,18.48,18.48,15100.0
2005-10-10 15:30:00,18.47,18.5,18.46,18.49,11000.0,18.47,18.5,18.46,18.49,11000.0
2005-10-10 15:35:00,18.49,18.5,18.46,18.5,31800.0,18.49,18.5,18.46,18.5,31800.0
2005-10-10 15:40:00,18.49,18.5,18.46,18.46,13000.0,18.49,18.5,18.46,18.46,13000.0
2005-10-10 15:45:00,18.47,18.48,18.46,18.47,11300.0,18.47,18.48,18.46,18.47,11300.0
2005-10-10 15:50:00,18.48,18.48,18.46,18.47,20500.0,18.48,18.48,18.46,18.47,20500.0
2005-10-10 15:55:00,18.48,18.49,18.46,18.48,24700.0,18.48,18.49,18.46,18.48,24700.0
2005-10-11 09:30:00,18.38,18.47,18.28,18.29,14400.0,18.38,18.47,18.28,18.29,14400.0
2005-10-11 09:35:00,18.29,18.44,18.26,18.33,10300.0,18.29,18.44,18.26,18.33,10300.0
2005-10-11 09:40:00,18.28,18.33,18.28,18.33,10700.0,18.28,18.33,18.28,18.33,10700.0
2005-10-11 09:45:00,18.33,18.37,18.33,18.35,12100.0,18.33,18.37,18.33,18.35,12100.0
2005-10-11 09:50:00,18.36,18.39,18.33,18.39,3700.0,18.36,18.39,18.33,18.39,3700.0
2005-10-11 09:55:00,18.4,18.44,18.4,18.42,5900.0,18.4,18.44,18.4,18.42,5900.0
2005-10-11 10:00:00,18.43,18.45,18.41,18.45,5300.0,18.43,18.45,18.41,18.45,5300.0
2005-10-11 10:05:00,18.45,18.5,18.44,18.5,4800.0,18.45,18.5,18.44,18.5,4800.0
2005-10-11 10:10:00,18.51,18.56,18.51,18.55,3700.0,18.51,18.56,18.51,18.55,3700.0
2005-10-11 10:15:00,18.55,18.56,18.53,18.54,20000.0,18.55,18.56,18.53,18.54,20000.0
2005-10-11 10:20:00,18.55,18.55,18.53,18.55,2800.0,18.55,18.55,18.53,18.55,2800.0
2005-10-11 10:25:00,18.55,18.58,18.52,18.52,9700.0,18.55,18.58,18.52,18.52,9700.0
2005-10-11 10:30:00,18.52,18.56,18.51,18.51,4800.0,18.52,18.56,18.51,18.51,4800.0
2005-10-11 10:35:00,18.52,18.52,18.43,18.44,8000.0,18.52,18.52,18.43,18.44,8000.0
2005-10-11 10:40:00,18.46,18.47,18.45,18.45,1900.0,18.46,18.47,18.45,18.45,1900.0
2005-10-11 10:45:00,18.46,18.47,18.45,18.45,2800.0,18.46,18.47,18.45,18.45,2800.0
2005-10-11 10:50:00,18.48,18.48,18.45,18.48,9200.0,18.48,18.48,18.45,18.48,9200.0
2005-10-11 10:55:00,18.49,18.62,18.48,18.59,8600.0,18.49,18.62,18.48,18.59,8600.0
2005-10-11 11:00:00,18.59,18.6,18.5,18.59,11600.0,18.59,18.6,18.5,18.59,11600.0
2005-10-11 11:05:00,18.6,18.62,18.56,18.61,12800.0,18.6,18.62,18.56,18.61,12800.0
2005-10-11 11:10:00,18.61,18.64,18.6,18.64,12800.0,18.61,18.64,18.6,18.64,12800.0
2005-10-11 11:15:00,18.64,18.71,18.64,18.71,13200.0,18.64,18.71,18.64,18.71,13200.0
2005-10-11 11:20:00,18.7,18.75,18.7,18.74,9900.0,18.7,18.75,18.7,18.74,9900.0
2005-10-11 11:25:00,18.74,18.77,18.73,18.75,9400.0,18.74,18.77,18.73,18.75,9400.0
2005-10-11 11:30:00,18.76,18.76,18.67,18.67,14500.0,18.76,18.76,18.67,18.67,14500.0
2005-10-11 11:35:00,18.67,18.67,18.49,18.53,15900.0,18.67,18.67,18.49,18.53,15900.0
2005-10-11 11:40:00,18.54,18.59,18.54,18.58,13200.0,18.54,18.59,18.54,18.58,13200.0
2005-10-11 11:45:00,18.58,18.7,18.57,18.66,13500.0,18.58,18.7,18.57,18.66,13500.0
2005-10-11 11:50:00,18.63,18.64,18.62,18.64,7600.0,18.63,18.64,18.62,18.64,7600.0
2005-10-11 11:55:00,18.63,18.63,18.61,18.63,8200.0,18.63,18.63,18.61,18.63,8200.0
2005-10-11 12:00:00,18.62,18.67,18.61,18.67,9300.0,18.62,18.67,18.61,18.67,9300.0
2005-10-11 12:05:00,18.66,18.73,18.66,18.73,8800.0,18.66,18.73,18.66,18.73,8800.0
2005-10-11 12:10:00,18.73,18.73,18.61,18.62,15200.0,18.73,18.73,18.61,18.62,15200.0
2005-10-11 12:15:00,18.62,18.67,18.62,18.67,6700.0,18.62,18.67,18.62,18.67,6700.0
2005-10-11 12:20:00,18.66,18.67,18.66,18.66,9900.0,18.66,18.67,18.66,18.66,9900.0
2005-10-11 12:25:00,18.66,18.67,18.59,18.59,30900.0,18.66,18.67,18.59,18.59,30900.0
2005-10-11 12:30:00,18.58,18.6,18.58,18.58,11100.0,18.58,18.6,18.58,18.58,11100.0
2005-10-11 12:35:00,18.58,18.59,18.57,18.58,12100.0,18.58,18.59,18.57,18.58,12100.0
2005-10-11 12:40:00,18.58,18.61,18.58,18.6,32300.0,18.58,18.61,18.58,18.6,32300.0
2005-10-11 12:45:00,18.61,18.61,18.57,18.58,17500.0,18.61,18.61,18.57,18.58,17500.0
2005-10-11 12:50:00,18.58,18.58,18.55,18.56,9900.0,18.58,18.58,18.55,18.56,9900.0
2005-10-11 12:55:00,18.56,18.61,18.56,18.61,3400.0,18.56,18.61,18.56,18.61,3400.0
2005-10-11 13:00:00,18.61,18.61,18.58,18.6,29700.0,18.61,18.61,18.58,18.6,29700.0
2005-10-11 13:05:00,18.59,18.62,18.59,18.62,11000.0,18.59,18.62,18.59,18.62,11000.0
2005-10-11 13:10:00,18.63,18.71,18.62,18.71,7700.0,18.63,18.71,18.62,18.71,7700.0
2005-10-11 13:15:00,18.71,18.72,18.69,18.71,3600.0,18.71,18.72,18.69,18.71,3600.0
2005-10-11 13:20:00,18.71,18.73,18.7,18.72,8600.0,18.71,18.73,18.7,18.72,8600.0
2005-10-11 13:25:00,18.72,18.75,18.71,18.75,10700.0,18.72,18.75,18.71,18.75,10700.0
2005-10-11 13:30:00,18.74,18.76,18.74,18.74,10100.0,18.74,18.76,18.74,18.74,10100.0
2005-10-11 13:35:00,18.73,18.73,18.67,18.67,14300.0,18.73,18.73,18.67,18.67,14300.0
2005-10-11 13:40:00,18.68,18.7,18.67,18.7,13000.0,18.68,18.7,18.67,18.7,13000.0
2005-10-11 13:45:00,18.7,18.72,18.69,18.71,11500.0,18.7,18.72,18.69,18.71,11500.0
2005-10-11 13:50:00,18.7,18.72,18.69,18.7,9300.0,18.7,18.72,18.69,18.7,9300.0
2005-10-11 13:55:00,18.7,18.71,18.68,18.68,13000.0,18.7,18.71,18.68,18.68,13000.0
2005-10-11 14:00:00,18.68,18.7,18.65,18.69,17800.0,18.68,18.7,18.65,18.69,17800.0
2005-10-11 14:05:00,18.68,18.7,18.64,18.7,21700.0,18.68,18.7,18.64,18.7,21700.0
2005-10-11 14:10:00,18.7,18.73,18.68,18.72,21900.0,18.7,18.73,18.68,18.72,21900.0
2005-10-11 14:15:00,18.72,18.75,18.69,18.72,16500.0,18.72,18.75,18.69,18.72,16500.0
2005-10-11 14:20:00,18.71,18.73,18.67,18.69,15200.0,18.71,18.73,18.67,18.69,15200.0
2005-10-11 14:25:00,18.68,18.71,18.68,18.71,13100.0,18.68,18.71,18.68,18.71,13100.0
2005-10-11 14:30:00,18.7,18.7,18.69,18.7,11200.0,18.7,18.7,18.69,18.7,11200.0
2005-10-11 14:35:00,18.7,18.71,18.69,18.7,13300.0,18.7,18.71,18.69,18.7,13300.0
2005-10-11 14:40:00,18.69,18.71,18.67,18.71,14000.0,18.69,18.71,18.67,18.71,14000.0
2005-10-11 14:45:00,18.71,18.72,18.69,18.69,29800.0,18.71,18.72,18.69,18.69,29800.0
2005-10-11 14:50:00,18.69,18.71,18.69,18.7,14300.0,18.69,18.71,18.69,18.7,14300.0
2005-10-11 14:55:00,18.7,18.71,18.67,18.68,12900.0,18.7,18.71,18.67,18.68,12900.0
2005-10-11 15:00:00,18.67,18.71,18.65,18.68,12900.0,18.67,18.71,18.65,18.68,12900.0
2005-10-11 15:05:00,18.68,18.7,18.68,18.69,8000.0,18.68,18.7,18.68,18.69,8000.0
2005-10-11 15:10:00,18.68,18.71,18.68,18.71,4900.0,18.68,18.71,18.68,18.71,4900.0
2005-10-11 15:15:00,18.71,18.72,18.66,18.66,11000.0,18.71,18.72,18.66,18.66,11000.0
2005-10-11 15:20:00,18.66,18.66,18.63,18.64,12600.0,18.66,18.66,18.63,18.64,12600.0
2005-10-11 15:25:00,18.64,18.68,18.64,18.66,20300.0,18.64,18.68,18.64,18.66,20300.0
2005-10-11 15:30:00,18.65,18.66,18.63,18.64,16200.0,18.65,18.66,18.63,18.64,16200.0
2005-10-11 15:35:00,18.64,18.65,18.64,18.65,17000.0,18.64,18.65,18.64,18.65,17000.0
2005-10-11 15:40:00,18.64,18.68,18.64,18.68,15400.0,18.64,18.68,18.64,18.68,15400.0
2005-10-11 15:45:00,18.68,18.73,18.65,18.65,15800.0,18.68,18.73,18.65,18.65,15800.0
2005-10-11 15:50:00,18.66,18.67,18.63,18.65,25800.0,18.66,18.67,18.63,18.65,25800.0
2005-10-11 15:55:00,18.64,18.65,18.63,18.64,21200.0,18.64,18.65,18.63,18.64,21200.0
2005-10-12 09:30:00,18.56,18.56,18.46,18.48,22900.0,18.56,18.56,18.46,18.48,22900.0
2005-10-12 09:35:00,18.48,18.53,18.36,18.49,27800.0,18.48,18.53,18.36,18.49,27800.0
2005-10-12 09:40:00,18.49,18.56,18.45,18.51,5000.0,18.49,18.56,18.45,18.51,5000.0
2005-10-12 09:45:00,18.51,18.72,18.5,18.66,7500.0,18.51,18.72,18.5,18.66,7500.0
2005-10-12 09:50:00,18.68,18.68,18.6,18.64,2700.0,18.68,18.68,18.6,18.64,2700.0
2005-10-12 09:55:00,18.61,18.61,18.56,18.56,2000.0,18.61,18.61,18.56,18.56,2000.0
2005-10-12 10:00:00,18.56,18.62,18.54,18.61,4900.0,18.56,18.62,18.54,18.61,4900.0
2005-10-12 10:05:00,18.61,18.62,18.59,18.62,4400.0,18.61,18.62,18.59,18.62,4400.0
2005-10-12 10:10:00,18.63,18.72,18.6,18.64,38900.0,18.63,18.72,18.6,18.64,38900.0
2005-10-12 10:15:00,18.61,18.64,18.58,18.58,9700.0,18.61,18.64,18.58,18.58,9700.0
2005-10-12 10:20:00,18.58,18.59,18.56,18.57,5800.0,18.58,18.59,18.56,18.57,5800.0
2005-10-12 10:25:00,18.57,18.65,18.57,18.63,14000.0,18.57,18.65,18.57,18.63,14000.0
2005-10-12 10:30:00,18.63,18.63,18.58,18.62,4900.0,18.63,18.63,18.58,18.62,4900.0
2005-10-12 10:35:00,18.61,18.61,18.53,18.53,6000.0,18.61,18.61,18.53,18.53,6000.0
2005-10-12 10:40:00,18.53,18.62,18.53,18.59,6300.0,18.53,18.62,18.53,18.59,6300.0
2005-10-12 10:45:00,18.59,18.59,18.54,18.58,7300.0,18.59,18.59,18.54,18.58,7300.0
2005-10-12 10:50:00,18.58,18.58,18.49,18.49,7100.0,18.58,18.58,18.49,18.49,7100.0
2005-10-12 10:55:00,18.49,18.54,18.47,18.53,15900.0,18.49,18.54,18.47,18.53,15900.0
2005-10-12 11:00:00,18.52,18.53,18.49,18.49,2800.0,18.52,18.53,18.49,18.49,2800.0
2005-10-12 11:05:00,18.48,18.53,18.47,18.53,7900.0,18.48,18.53,18.47,18.53,7900.0
2005-10-12 11:10:00,18.55,18.56,18.53,18.55,8200.0,18.55,18.56,18.53,18.55,8200.0
2005-10-12 11:15:00,18.56,18.56,18.53,18.55,8200.0,18.56,18.56,18.53,18.55,8200.0
2005-10-12 11:20:00,18.55,18.57,18.54,18.54,5200.0,18.55,18.57,18.54,18.54,5200.0
2005-10-12 11:25:00,18.52,18.59,18.52,18.59,4400.0,18.52,18.59,18.52,18.59,4400.0
2005-10-12 11:30:00,18.59,18.62,18.57,18.58,8300.0,18.59,18.62,18.57,18.58,8300.0
2005-10-12 11:35:00,18.57,18.57,18.48,18.48,4300.0,18.57,18.57,18.48,18.48,4300.0
2005-10-12 11:40:00,18.48,18.5,18.47,18.49,5100.0,18.48,18.5,18.47,18.49,5100.0
2005-10-12 11:45:00,18.5,18.53,18.46,18.46,4300.0,18.5,18.53,18.46,18.46,4300.0
2005-10-12 11:50:00,18.45,18.45,18.41,18.42,2400.0,18.45,18.45,18.41,18.42,2400.0
2005-10-12 11:55:00,18.41,18.41,18.38,18.38,7100.0,18.41,18.41,18.38,18.38,7100.0
2005-10-12 12:00:00,18.38,18.46,18.36,18.46,12200.0,18.38,18.46,18.36,18.46,12200.0
2005-10-12 12:05:00,18.46,18.54,18.46,18.5,6000.0,18.46,18.54,18.46,18.5,6000.0
2005-10-12 12:10:00,18.51,18.52,18.46,18.47,3200.0,18.51,18.52,18.46,18.47,3200.0
2005-10-12 12:15:00,18.47,18.5,18.47,18.49,5700.0,18.47,18.5,18.47,18.49,5700.0
2005-10-12 12:20:00,18.49,18.5,18.47,18.5,4100.0,18.49,18.5,18.47,18.5,4100.0
2005-10-12 12:25:00,18.5,18.55,18.5,18.54,5400.0,18.5,18.55,18.5,18.54,5400.0
2005-10-12 12:30:00,18.55,18.58,18.54,18.54,4500.0,18.55,18.58,18.54,18.54,4500.0
2005-10-12 12:35:00,18.53,18.53,18.49,18.5,8800.0,18.53,18.53,18.49,18.5,8800.0
2005-10-12 12:40:00,18.5,18.51,18.5,18.5,3700.0,18.5,18.51,18.5,18.5,3700.0
2005-10-12 12:45:00,18.5,18.51,18.5,18.5,2200.0,18.5,18.51,18.5,18.5,2200.0
2005-10-12 12:50:00,18.5,18.51,18.49,18.5,6200.0,18.5,18.51,18.49,18.5,6200.0
2005-10-12 12:55:00,18.5,18.51,18.5,18.51,1800.0,18.5,18.51,18.5,18.51,1800.0
2005-10-12 13:00:00,18.51,18.53,18.5,18.53,3200.0,18.51,18.53,18.5,18.53,3200.0
2005-10-12 13:05:00,18.54,18.6,18.53,18.6,4300.0,18.54,18.6,18.53,18.6,4300.0
2005-10-12 13:10:00,18.6,18.61,18.52,18.52,6100.0,18.6,18.61,18.52,18.52,6100.0
2005-10-12 13:15:00,18.54,18.56,18.54,18.55,3100.0,18.54,18.56,18.54,18.55,3100.0
2005-10-12 13:20:00,18.57,18.6,18.57,18.58,3200.0,18.57,18.6,18.57,18.58,3200.0
2005-10-12 13:25:00,18.58,18.58,18.52,18.54,3400.0,18.58,18.58,18.52,18.54,3400.0
2005-10-12 13:30:00,18.54,18.54,18.52,18.54,10000.0,18.54,18.54,18.52,18.54,10000.0
2005-10-12 13:35:00,18.53,18.62,18.53,18.62,7400.0,18.53,18.62,18.53,18.62,7400.0
2005-10-12 13:40:00,18.63,18.63,18.57,18.57,6800.0,18.63,18.63,18.57,18.57,6800.0
2005-10-12 13:45:00,18.57,18.57,18.54,18.56,4600.0,18.57,18.57,18.54,18.56,4600.0
2005-10-12 13:50:00,18.56,18.57,18.56,18.56,4000.0,18.56,18.57,18.56,18.56,4000.0
2005-10-12 13:55:00,18.56,18.6,18.56,18.59,2000.0,18.56,18.6,18.56,18.59,2000.0
2005-10-12 14:00:00,18.59,18.59,18.56,18.59,5300.0,18.59,18.59,18.56,18.59,5300.0
2005-10-12 14:05:00,18.59,18.61,18.55,18.55,11600.0,18.59,18.61,18.55,18.55,11600.0
2005-10-12 14:10:00,18.55,18.55,18.52,18.52,6400.0,18.55,18.55,18.52,18.52,6400.0
2005-10-12 14:15:00,18.52,18.53,18.51,18.51,3700.0,18.52,18.53,18.51,18.51,3700.0
2005-10-12 14:20:00,18.51,18.51,18.48,18.5,11900.0,18.51,18.51,18.48,18.5,11900.0
2005-10-12 14:25:00,18.49,18.6,18.48,18.6,23200.0,18.49,18.6,18.48,18.6,23200.0
2005-10-12 14:30:00,18.61,18.61,18.52,18.52,17800.0,18.61,18.61,18.52,18.52,17800.0
2005-10-12 14:35:00,18.52,18.56,18.52,18.54,8400.0,18.52,18.56,18.52,18.54,8400.0
2005-10-12 14:40:00,18.54,18.58,18.53,18.58,8900.0,18.54,18.58,18.53,18.58,8900.0
2005-10-12 14:45:00,18.58,18.58,18.56,18.58,5000.0,18.58,18.58,18.56,18.58,5000.0
2005-10-12 14:50:00,18.57,18.57,18.54,18.55,6900.0,18.57,18.57,18.54,18.55,6900.0
2005-10-12 14:55:00,18.55,18.58,18.55,18.56,8500.0,18.55,18.58,18.55,18.56,8500.0
2005-10-12 15:00:00,18.55,18.57,18.47,18.52,13100.0,18.55,18.57,18.47,18.52,13100.0
2005-10-12 15:05:00,18.52,18.57,18.51,18.55,23100.0,18.52,18.57,18.51,18.55,23100.0
2005-10-12 15:10:00,18.54,18.57,18.54,18.56,10900.0,18.54,18.57,18.54,18.56,10900.0
2005-10-12 15:15:00,18.56,18.57,18.52,18.55,6200.0,18.56,18.57,18.52,18.55,6200.0
2005-10-12 15:20:00,18.55,18.61,18.54,18.61,8900.0,18.55,18.61,18.54,18.61,8900.0
2005-10-12 15:25:00,18.61,18.62,18.57,18.57,12200.0,18.61,18.62,18.57,18.57,12200.0
2005-10-12 15:30:00,18.58,18.59,18.51,18.59,14700.0,18.58,18.59,18.51,18.59,14700.0
2005-10-12 15:35:00,18.58,18.6,18.53,18.58,16200.0,18.58,18.6,18.53,18.58,16200.0
2005-10-12 15:40:00,18.58,18.61,18.57,18.61,18700.0,18.58,18.61,18.57,18.61,18700.0
2005-10-12 15:45:00,18.6,18.62,18.55,18.6,18700.0,18.6,18.62,18.55,18.6,18700.0
2005-10-12 15:50:00,18.6,18.65,18.58,18.6,30300.0,18.6,18.65,18.58,18.6,30300.0
2005-10-12 15:55:00,18.59,18.61,18.57,18.57,54200.0,18.59,18.61,18.57,18.57,54200.0
2005-10-13 09:30:00,18.63,18.7,18.45,18.55,21700.0,18.63,18.7,18.45,18.55,21700.0
2005-10-13 09:35:00,18.56,18.62,18.46,18.51,17000.0,18.56,18.62,18.46,18.51,17000.0
2005-10-13 09:40:00,18.46,18.52,18.44,18.44,14100.0,18.46,18.52,18.44,18.44,14100.0
2005-10-13 09:45:00,18.45,18.52,18.4,18.5,27200.0,18.45,18.52,18.4,18.5,27200.0
2005-10-13 09:50:00,18.45,18.55,18.43,18.49,19600.0,18.45,18.55,18.43,18.49,19600.0
2005-10-13 09:55:00,18.49,18.51,18.47,18.51,11400.0,18.49,18.51,18.47,18.51,11400.0
2005-10-13 10:00:00,18.55,18.58,18.52,18.55,2600.0,18.55,18.58,18.52,18.55,2600.0
2005-10-13 10:05:00,18.56,18.57,18.5,18.57,12000.0,18.56,18.57,18.5,18.57,12000.0
2005-10-13 10:10:00,18.57,18.57,18.53,18.55,5800.0,18.57,18.57,18.53,18.55,5800.0
2005-10-13 10:15:00,18.55,18.6,18.52,18.6,4100.0,18.55,18.6,18.52,18.6,4100.0
2005-10-13 10:20:00,18.6,18.6,18.56,18.58,1900.0,18.6,18.6,18.56,18.58,1900.0
2005-10-13 10:25:00,18.58,18.62,18.56,18.62,3500.0,18.58,18.62,18.56,18.62,3500.0
2005-10-13 10:30:00,18.62,18.62,18.53,18.55,10800.0,18.62,18.62,18.53,18.55,10800.0
2005-10-13 10:35:00,18.55,18.62,18.53,18.57,12300.0,18.55,18.62,18.53,18.57,12300.0
2005-10-13 10:40:00,18.59,18.62,18.56,18.56,12400.0,18.59,18.62,18.56,18.56,12400.0
2005-10-13 10:45:00,18.56,18.61,18.55,18.59,7600.0,18.56,18.61,18.55,18.59,7600.0
2005-10-13 10:50:00,18.59,18.59,18.56,18.59,3800.0,18.59,18.59,18.56,18.59,3800.0
2005-10-13 10:55:00,18.6,18.6,18.57,18.58,2600.0,18.6,18.6,18.57,18.58,2600.0
2005-10-13 11:00:00,18.59,18.66,18.59,18.59,8700.0,18.59,18.66,18.59,18.59,8700.0
2005-10-13 11:05:00,18.59,18.64,18.56,18.56,9500.0,18.59,18.64,18.56,18.56,9500.0
2005-10-13 11:10:00,18.56,18.6,18.55,18.6,4500.0,18.56,18.6,18.55,18.6,4500.0
2005-10-13 11:15:00,18.6,18.63,18.57,18.6,8800.0,18.6,18.63,18.57,18.6,8800.0
2005-10-13 11:20:00,18.61,18.61,18.55,18.59,5800.0,18.61,18.61,18.55,18.59,5800.0
2005-10-13 11:25:00,18.58,18.58,18.54,18.58,4600.0,18.58,18.58,18.54,18.58,4600.0
2005-10-13 11:30:00,18.56,18.57,18.53,18.53,5600.0,18.56,18.57,18.53,18.53,5600.0
2005-10-13 11:35:00,18.53,18.56,18.53,18.56,9600.0,18.53,18.56,18.53,18.56,9600.0
2005-10-13 11:40:00,18.56,18.59,18.5,18.5,16200.0,18.56,18.59,18.5,18.5,16200.0
2005-10-13 11:45:00,18.51,18.54,18.48,18.48,3600.0,18.51,18.54,18.48,18.48,3600.0
2005-10-13 11:50:00,18.48,18.48,18.45,18.45,2700.0,18.48,18.48,18.45,18.45,2700.0
2005-10-13 11:55:00,18.47,18.47,18.42,18.42,12900.0,18.47,18.47,18.42,18.42,12900.0
2005-10-13 12:00:00,18.44,18.54,18.43,18.5,10200.0,18.44,18.54,18.43,18.5,10200.0
2005-10-13 12:05:00,18.5,18.53,18.49,18.53,5700.0,18.5,18.53,18.49,18.53,5700.0
2005-10-13 12:10:00,18.54,18.56,18.53,18.56,4900.0,18.54,18.56,18.53,18.56,4900.0
2005-10-13 12:15:00,18.57,18.6,18.56,18.58,3800.0,18.57,18.6,18.56,18.58,3800.0
2005-10-13 12:20:00,18.59,18.59,18.54,18.55,5200.0,18.59,18.59,18.54,18.55,5200.0
2005-10-13 12:25:00,18.55,18.58,18.53,18.55,6900.0,18.55,18.58,18.53,18.55,6900.0
2005-10-13 12:30:00,18.56,18.66,18.56,18.61,9200.0,18.56,18.66,18.56,18.61,9200.0
2005-10-13 12:35:00,18.61,18.66,18.6,18.6,22500.0,18.61,18.66,18.6,18.6,22500.0
2005-10-13 12:40:00,18.59,18.67,18.57,18.67,5400.0,18.59,18.67,18.57,18.67,5400.0
2005-10-13 12:45:00,18.66,18.7,18.66,18.7,2300.0,18.66,18.7,18.66,18.7,2300.0
2005-10-13 12:50:00,18.7,18.7,18.6,18.66,5000.0,18.7,18.7,18.6,18.66,5000.0
2005-10-13 12:55:00,18.65,18.67,18.63,18.66,2200.0,18.65,18.67,18.63,18.66,2200.0
2005-10-13 13:00:00,18.66,18.66,18.59,18.62,3400.0,18.66,18.66,18.59,18.62,3400.0
2005-10-13 13:05:00,18.62,18.62,18.59,18.59,2100.0,18.62,18.62,18.59,18.59,2100.0
2005-10-13 13:10:00,18.59,18.61,18.58,18.61,2200.0,18.59,18.61,18.58,18.61,2200.0
2005-10-13 13:15:00,18.61,18.61,18.54,18.54,4400.0,18.61,18.61,18.54,18.54,4400.0
2005-10-13 13:20:00,18.54,18.54,18.52,18.53,4800.0,18.54,18.54,18.52,18.53,4800.0
2005-10-13 13:25:00,18.55,18.56,18.53,18.56,1800.0,18.55,18.56,18.53,18.56,1800.0
2005-10-13 13:30:00,18.56,18.56,18.54,18.56,1200.0,18.56,18.56,18.54,18.56,1200.0
2005-10-13 13:35:00,18.55,18.55,18.55,18.55,1300.0,18.55,18.55,18.55,18.55,1300.0
2005-10-13 13:40:00,18.55,18.55,18.49,18.49,3600.0,18.55,18.55,18.49,18.49,3600.0
2005-10-13 13:45:00,18.48,18.5,18.47,18.48,4600.0,18.48,18.5,18.47,18.48,4600.0
2005-10-13 13:50:00,18.48,18.54,18.48,18.51,6000.0,18.48,18.54,18.48,18.51,6000.0
2005-10-13 13:55:00,18.55,18.55,18.53,18.54,1600.0,18.55,18.55,18.53,18.54,1600.0
2005-10-13 14:00:00,18.53,18.55,18.52,18.54,3000.0,18.53,18.55,18.52,18.54,3000.0
2005-10-13 14:05:00,18.55,18.64,18.54,18.6,9800.0,18.55,18.64,18.54,18.6,9800.0
2005-10-13 14:10:00,18.6,18.6,18.54,18.54,6200.0,18.6,18.6,18.54,18.54,6200.0
2005-10-13 14:15:00,18.54,18.57,18.53,18.56,9300.0,18.54,18.57,18.53,18.56,9300.0
2005-10-13 14:20:00,18.57,18.65,18.57,18.62,6000.0,18.57,18.65,18.57,18.62,6000.0
2005-10-13 14:25:00,18.61,18.62,18.6,18.6,2000.0,18.61,18.62,18.6,18.6,2000.0
2005-10-13 14:30:00,18.6,18.64,18.59,18.64,2900.0,18.6,18.64,18.59,18.64,2900.0
2005-10-13 14:35:00,18.63,18.69,18.63,18.69,9300.0,18.63,18.69,18.63,18.69,9300.0
2005-10-13 14:40:00,18.68,18.7,18.68,18.69,2100.0,18.68,18.7,18.68,18.69,2100.0
2005-10-13 14:45:00,18.69,18.75,18.69,18.7,5500.0,18.69,18.75,18.69,18.7,5500.0
2005-10-13 14:50:00,18.69,18.69,18.67,18.68,5200.0,18.69,18.69,18.67,18.68,5200.0
2005-10-13 14:55:00,18.68,18.69,18.65,18.65,4700.0,18.68,18.69,18.65,18.65,4700.0
2005-10-13 15:00:00,18.64,18.68,18.64,18.67,5800.0,18.64,18.68,18.64,18.67,5800.0
2005-10-13 15:05:00,18.67,18.7,18.66,18.67,10500.0,18.67,18.7,18.66,18.67,10500.0
2005-10-13 15:10:00,18.67,18.7,18.66,18.67,9300.0,18.67,18.7,18.66,18.67,9300.0
2005-10-13 15:15:00,18.67,18.7,18.64,18.68,17700.0,18.67,18.7,18.64,18.68,17700.0
2005-10-13 15:20:00,18.67,18.72,18.66,18.7,17700.0,18.67,18.72,18.66,18.7,17700.0
2005-10-13 15:25:00,18.7,18.7,18.67,18.69,11600.0,18.7,18.7,18.67,18.69,11600.0
2005-10-13 15:30:00,18.7,18.73,18.68,18.71,24200.0,18.7,18.73,18.68,18.71,24200.0
2005-10-13 15:35:00,18.72,18.77,18.7,18.77,46100.0,18.72,18.77,18.7,18.77,46100.0
2005-10-13 15:40:00,18.76,18.76,18.73,18.73,9400.0,18.76,18.76,18.73,18.73,9400.0
2005-10-13 15:45:00,18.72,18.77,18.71,18.73,13800.0,18.72,18.77,18.71,18.73,13800.0
2005-10-13 15:50:00,18.71,18.76,18.66,18.75,19100.0,18.71,18.76,18.66,18.75,19100.0
2005-10-13 15:55:00,18.73,18.77,18.7,18.7,19400.0,18.73,18.77,18.7,18.7,19400.0
2005-10-14 09:30:00,18.81,18.81,18.42,18.5,24200.0,18.81,18.81,18.42,18.5,24200.0
2005-10-14 09:35:00,18.48,18.61,18.45,18.55,8900.0,18.48,18.61,18.45,18.55,8900.0
2005-10-14 09:40:00,18.55,18.56,18.51,18.55,10000.0,18.55,18.56,18.51,18.55,10000.0
2005-10-14 09:45:00,18.55,18.63,18.51,18.63,22500.0,18.55,18.63,18.51,18.63,22500.0
2005-10-14 09:50:00,18.6,18.62,18.54,18.6,7100.0,18.6,18.62,18.54,18.6,7100.0
2005-10-14 09:55:00,18.61,18.67,18.57,18.65,22700.0,18.61,18.67,18.57,18.65,22700.0
2005-10-14 10:00:00,18.61,18.67,18.59,18.66,3400.0,18.61,18.67,18.59,18.66,3400.0
2005-10-14 10:05:00,18.64,18.65,18.57,18.65,4400.0,18.64,18.65,18.57,18.65,4400.0
2005-10-14 10:10:00,18.64,18.73,18.64,18.73,8900.0,18.64,18.73,18.64,18.73,8900.0
2005-10-14 10:15:00,18.7,18.71,18.62,18.62,7500.0,18.7,18.71,18.62,18.62,7500.0
2005-10-14 10:20:00,18.66,18.66,18.63,18.65,4700.0,18.66,18.66,18.63,18.65,4700.0
2005-10-14 10:25:00,18.65,18.65,18.57,18.59,6800.0,18.65,18.65,18.57,18.59,6800.0
2005-10-14 10:30:00,18.59,18.7,18.57,18.7,9100.0,18.59,18.7,18.57,18.7,9100.0
2005-10-14 10:35:00,18.7,18.74,18.65,18.72,11300.0,18.7,18.74,18.65,18.72,11300.0
2005-10-14 10:40:00,18.75,18.84,18.72,18.84,6700.0,18.75,18.84,18.72,18.84,6700.0
2005-10-14 10:45:00,18.84,18.89,18.75,18.89,12700.0,18.84,18.89,18.75,18.89,12700.0
2005-10-14 10:50:00,18.86,18.86,18.8,18.81,4300.0,18.86,18.86,18.8,18.81,4300.0
2005-10-14 10:55:00,18.8,18.85,18.8,18.8,5900.0,18.8,18.85,18.8,18.8,5900.0
2005-10-14 11:00:00,18.8,18.81,18.75,18.76,5400.0,18.8,18.81,18.75,18.76,5400.0
2005-10-14 11:05:00,18.76,18.78,18.76,18.77,3500.0,18.76,18.78,18.76,18.77,3500.0
2005-10-14 11:10:00,18.78,18.78,18.73,18.76,5800.0,18.78,18.78,18.73,18.76,5800.0
2005-10-14 11:15:00,18.76,18.84,18.75,18.81,2400.0,18.76,18.84,18.75,18.81,2400.0
2005-10-14 11:20:00,18.78,18.78,18.67,18.67,4300.0,18.78,18.78,18.67,18.67,4300.0
2005-10-14 11:25:00,18.68,18.71,18.68,18.7,6500.0,18.68,18.71,18.68,18.7,6500.0
2005-10-14 11:30:00,18.71,18.77,18.7,18.71,10800.0,18.71,18.77,18.7,18.71,10800.0
2005-10-14 11:35:00,18.71,18.73,18.71,18.73,300.0,18.71,18.73,18.71,18.73,300.0
2005-10-14 11:40:00,18.71,18.73,18.7,18.7,700.0,18.71,18.73,18.7,18.7,700.0
2005-10-14 11:45:00,18.7,18.7,18.66,18.69,4900.0,18.7,18.7,18.66,18.69,4900.0
2005-10-14 11:50:00,18.71,18.74,18.71,18.72,1600.0,18.71,18.74,18.71,18.72,1600.0
2005-10-14 11:55:00,18.73,18.78,18.67,18.78,9300.0,18.73,18.78,18.67,18.78,9300.0
2005-10-14 12:00:00,18.79,18.8,18.76,18.78,2700.0,18.79,18.8,18.76,18.78,2700.0
2005-10-14 12:05:00,18.8,18.84,18.78,18.78,6200.0,18.8,18.84,18.78,18.78,6200.0
2005-10-14 12:10:00,18.79,18.79,18.76,18.77,1000.0,18.79,18.79,18.76,18.77,1000.0
2005-10-14 12:15:00,18.78,18.81,18.73,18.81,8900.0,18.78,18.81,18.73,18.81,8900.0
2005-10-14 12:20:00,18.79,18.8,18.75,18.78,4300.0,18.79,18.8,18.75,18.78,4300.0
2005-10-14 12:25:00,18.78,18.82,18.75,18.75,9500.0,18.78,18.82,18.75,18.75,9500.0
2005-10-14 12:30:00,18.74,18.75,18.72,18.75,5100.0,18.74,18.75,18.72,18.75,5100.0
2005-10-14 12:35:00,18.76,18.76,18.72,18.74,1500.0,18.76,18.76,18.72,18.74,1500.0
2005-10-14 12:40:00,18.75,18.76,18.73,18.73,4300.0,18.75,18.76,18.73,18.73,4300.0
2005-10-14 12:45:00,18.73,18.73,18.69,18.69,1700.0,18.73,18.73,18.69,18.69,1700.0
2005-10-14 12:50:00,18.7,18.7,18.66,18.66,2400.0,18.7,18.7,18.66,18.66,2400.0
2005-10-14 12:55:00,18.65,18.66,18.59,18.6,4600.0,18.65,18.66,18.59,18.6,4600.0
2005-10-14 13:00:00,18.61,18.63,18.61,18.63,2300.0,18.61,18.63,18.61,18.63,2300.0
2005-10-14 13:05:00,18.62,18.64,18.6,18.63,6400.0,18.62,18.64,18.6,18.63,6400.0
2005-10-14 13:10:00,18.63,18.65,18.63,18.63,700.0,18.63,18.65,18.63,18.63,700.0
2005-10-14 13:15:00,18.62,18.64,18.6,18.63,7200.0,18.62,18.64,18.6,18.63,7200.0
2005-10-14 13:20:00,18.63,18.63,18.6,18.62,2800.0,18.63,18.63,18.6,18.62,2800.0
2005-10-14 13:25:00,18.6,18.63,18.6,18.63,1700.0,18.6,18.63,18.6,18.63,1700.0
2005-10-14 13:30:00,18.64,18.64,18.62,18.64,2900.0,18.64,18.64,18.62,18.64,2900.0
2005-10-14 13:35:00,18.65,18.65,18.65,18.65,100.0,18.65,18.65,18.65,18.65,100.0
2005-10-14 13:40:00,18.65,18.69,18.65,18.66,5200.0,18.65,18.69,18.65,18.66,5200.0
2005-10-14 13:45:00,18.68,18.77,18.68,18.77,16700.0,18.68,18.77,18.68,18.77,16700.0
2005-10-14 13:50:00,18.76,18.78,18.75,18.76,4700.0,18.76,18.78,18.75,18.76,4700.0
2005-10-14 13:55:00,18.77,18.81,18.77,18.8,4300.0,18.77,18.81,18.77,18.8,4300.0
2005-10-14 14:00:00,18.81,18.81,18.79,18.8,5400.0,18.81,18.81,18.79,18.8,5400.0
2005-10-14 14:05:00,18.8,18.81,18.78,18.8,13900.0,18.8,18.81,18.78,18.8,13900.0
2005-10-14 14:10:00,18.81,18.81,18.8,18.8,2000.0,18.81,18.81,18.8,18.8,2000.0
2005-10-14 14:15:00,18.8,18.81,18.73,18.75,9400.0,18.8,18.81,18.73,18.75,9400.0
2005-10-14 14:20:00,18.76,18.79,18.75,18.79,1900.0,18.76,18.79,18.75,18.79,1900.0
2005-10-14 14:25:00,18.78,18.79,18.75,18.78,6000.0,18.78,18.79,18.75,18.78,6000.0
2005-10-14 14:30:00,18.78,18.78,18.76,18.77,2300.0,18.78,18.78,18.76,18.77,2300.0
2005-10-14 14:35:00,18.76,18.79,18.75,18.79,5300.0,18.76,18.79,18.75,18.79,5300.0
2005-10-14 14:40:00,18.8,18.86,18.8,18.86,7500.0,18.8,18.86,18.8,18.86,7500.0
2005-10-14 14:45:00,18.87,18.87,18.8,18.87,7900.0,18.87,18.87,18.8,18.87,7900.0
2005-10-14 14:50:00,18.86,18.93,18.82,18.93,22700.0,18.86,18.93,18.82,18.93,22700.0
2005-10-14 14:55:00,18.93,18.95,18.89,18.89,7300.0,18.93,18.95,18.89,18.89,7300.0
2005-10-14 15:00:00,18.88,18.89,18.86,18.86,12000.0,18.88,18.89,18.86,18.86,12000.0
2005-10-14 15:05:00,18.85,18.86,18.84,18.86,7200.0,18.85,18.86,18.84,18.86,7200.0
2005-10-14 15:10:00,18.86,18.87,18.85,18.85,3800.0,18.86,18.87,18.85,18.85,3800.0
2005-10-14 15:15:00,18.85,18.86,18.83,18.83,1800.0,18.85,18.86,18.83,18.83,1800.0
2005-10-14 15:20:00,18.83,18.84,18.83,18.83,1800.0,18.83,18.84,18.83,18.83,1800.0
2005-10-14 15:25:00,18.84,18.84,18.83,18.83,2300.0,18.84,18.84,18.83,18.83,2300.0
2005-10-14 15:30:00,18.83,18.84,18.83,18.83,2300.0,18.83,18.84,18.83,18.83,2300.0
2005-10-14 15:35:00,18.83,18.84,18.83,18.84,6400.0,18.83,18.84,18.83,18.84,6400.0
2005-10-14 15:40:00,18.84,18.84,18.83,18.84,6400.0,18.84,18.84,18.83,18.84,6400.0
2005-10-14 15:45:00,18.84,18.85,18.83,18.84,10800.0,18.84,18.85,18.83,18.84,10800.0
2005-10-14 15:50:00,18.84,18.85,18.83,18.84,12600.0,18.84,18.85,18.83,18.84,12600.0
2005-10-14 15:55:00,18.84,18.84,18.82,18.82,14900.0,18.84,18.84,18.82,18.82,14900.0
2005-10-17 09:30:00,18.77,18.82,18.73,18.8,21000.0,18.77,18.82,18.73,18.8,21000.0
2005-10-17 09:35:00,18.82,18.95,18.81,18.9,9000.0,18.82,18.95,18.81,18.9,9000.0
2005-10-17 09:40:00,18.85,18.91,18.78,18.85,6500.0,18.85,18.91,18.78,18.85,6500.0
2005-10-17 09:45:00,18.86,18.93,18.84,18.85,6900.0,18.86,18.93,18.84,18.85,6900.0
2005-10-17 09:50:00,18.86,18.86,18.75,18.75,2600.0,18.86,18.86,18.75,18.75,2600.0
2005-10-17 09:55:00,18.76,18.88,18.76,18.83,25400.0,18.76,18.88,18.76,18.83,25400.0
2005-10-17 10:00:00,18.79,18.83,18.75,18.79,6600.0,18.79,18.83,18.75,18.79,6600.0
2005-10-17 10:05:00,18.8,18.8,18.76,18.77,9000.0,18.8,18.8,18.76,18.77,9000.0
2005-10-17 10:10:00,18.76,18.8,18.76,18.8,5700.0,18.76,18.8,18.76,18.8,5700.0
2005-10-17 10:15:00,18.79,18.83,18.77,18.82,5200.0,18.79,18.83,18.77,18.82,5200.0
2005-10-17 10:20:00,18.82,18.86,18.8,18.82,1600.0,18.82,18.86,18.8,18.82,1600.0
2005-10-17 10:25:00,18.82,18.82,18.8,18.82,3200.0,18.82,18.82,18.8,18.82,3200.0
2005-10-17 10:30:00,18.82,18.82,18.77,18.79,3600.0,18.82,18.82,18.77,18.79,3600.0
2005-10-17 10:35:00,18.79,18.8,18.77,18.79,5800.0,18.79,18.8,18.77,18.79,5800.0
2005-10-17 10:40:00,18.79,18.79,18.72,18.79,7600.0,18.79,18.79,18.72,18.79,7600.0
2005-10-17 10:45:00,18.79,18.79,18.74,18.77,6300.0,18.79,18.79,18.74,18.77,6300.0
2005-10-17 10:50:00,18.77,18.77,18.75,18.75,3000.0,18.77,18.77,18.75,18.75,3000.0
2005-10-17 10:55:00,18.75,18.77,18.75,18.77,2500.0,18.75,18.77,18.75,18.77,2500.0
2005-10-17 11:00:00,18.76,18.77,18.76,18.77,2200.0,18.76,18.77,18.76,18.77,2200.0
2005-10-17 11:05:00,18.78,18.8,18.75,18.8,6200.0,18.78,18.8,18.75,18.8,6200.0
2005-10-17 11:10:00,18.78,18.83,18.78,18.83,2900.0,18.78,18.83,18.78,18.83,2900.0
2005-10-17 11:15:00,18.83,18.84,18.83,18.83,3100.0,18.83,18.84,18.83,18.83,3100.0
2005-10-17 11:20:00,18.83,18.85,18.83,18.84,2900.0,18.83,18.85,18.83,18.84,2900.0
2005-10-17 11:25:00,18.84,18.85,18.83,18.83,3000.0,18.84,18.85,18.83,18.83,3000.0
2005-10-17 11:30:00,18.83,18.83,18.81,18.81,3600.0,18.83,18.83,18.81,18.81,3600.0
2005-10-17 11:35:00,18.79,18.79,18.79,18.79,1400.0,18.79,18.79,18.79,18.79,1400.0
2005-10-17 11:40:00,18.79,18.8,18.79,18.8,42100.0,18.79,18.8,18.79,18.8,42100.0
2005-10-17 11:45:00,18.79,18.8,18.76,18.77,12900.0,18.79,18.8,18.76,18.77,12900.0
2005-10-17 11:50:00,18.76,18.8,18.76,18.8,3800.0,18.76,18.8,18.76,18.8,3800.0
2005-10-17 11:55:00,18.8,18.81,18.79,18.81,2000.0,18.8,18.81,18.79,18.81,2000.0
2005-10-17 12:00:00,18.8,18.85,18.8,18.85,9500.0,18.8,18.85,18.8,18.85,9500.0
2005-10-17 12:05:00,18.82,18.88,18.82,18.87,20100.0,18.82,18.88,18.82,18.87,20100.0
2005-10-17 12:10:00,18.86,18.88,18.86,18.88,8900.0,18.86,18.88,18.86,18.88,8900.0
2005-10-17 12:15:00,18.88,18.89,18.82,18.82,16000.0,18.88,18.89,18.82,18.82,16000.0
2005-10-17 12:20:00,18.79,18.8,18.78,18.79,1200.0,18.79,18.8,18.78,18.79,1200.0
2005-10-17 12:25:00,18.8,18.81,18.79,18.8,3500.0,18.8,18.81,18.79,18.8,3500.0
2005-10-17 12:30:00,18.82,18.82,18.75,18.75,13200.0,18.82,18.82,18.75,18.75,13200.0
2005-10-17 12:35:00,18.75,18.75,18.72,18.73,2000.0,18.75,18.75,18.72,18.73,2000.0
2005-10-17 12:40:00,18.73,18.73,18.65,18.65,4600.0,18.73,18.73,18.65,18.65,4600.0
2005-10-17 12:45:00,18.65,18.65,18.59,18.62,7200.0,18.65,18.65,18.59,18.62,7200.0
2005-10-17 12:50:00,18.61,18.65,18.58,18.65,4400.0,18.61,18.65,18.58,18.65,4400.0
2005-10-17 12:55:00,18.65,18.65,18.62,18.65,3800.0,18.65,18.65,18.62,18.65,3800.0
2005-10-17 13:00:00,18.64,18.65,18.59,18.64,8300.0,18.64,18.65,18.59,18.64,8300.0
2005-10-17 13:05:00,18.64,18.65,18.64,18.64,3400.0,18.64,18.65,18.64,18.64,3400.0
2005-10-17 13:10:00,18.63,18.65,18.63,18.64,800.0,18.63,18.65,18.63,18.64,800.0
2005-10-17 13:15:00,18.65,18.66,18.64,18.66,1400.0,18.65,18.66,18.64,18.66,1400.0
2005-10-17 13:20:00,18.66,18.72,18.66,18.71,5400.0,18.66,18.72,18.66,18.71,5400.0
2005-10-17 13:25:00,18.72,18.72,18.69,18.7,5000.0,18.72,18.72,18.69,18.7,5000.0
2005-10-17 13:30:00,18.72,18.72,18.71,18.72,1300.0,18.72,18.72,18.71,18.72,1300.0
2005-10-17 13:35:00,18.71,18.72,18.69,18.69,3000.0,18.71,18.72,18.69,18.69,3000.0
2005-10-17 13:40:00,18.7,18.71,18.7,18.7,500.0,18.7,18.71,18.7,18.7,500.0
2005-10-17 13:45:00,18.72,18.79,18.72,18.79,3700.0,18.72,18.79,18.72,18.79,3700.0
2005-10-17 13:50:00,18.78,18.8,18.76,18.76,3900.0,18.78,18.8,18.76,18.76,3900.0
2005-10-17 13:55:00,18.76,18.78,18.76,18.77,500.0,18.76,18.78,18.76,18.77,500.0
2005-10-17 14:00:00,18.77,18.77,18.72,18.72,4200.0,18.77,18.77,18.72,18.72,4200.0
2005-10-17 14:05:00,18.72,18.73,18.7,18.7,2100.0,18.72,18.73,18.7,18.7,2100.0
2005-10-17 14:10:00,18.71,18.73,18.7,18.73,1800.0,18.71,18.73,18.7,18.73,1800.0
2005-10-17 14:15:00,18.73,18.73,18.72,18.72,800.0,18.73,18.73,18.72,18.72,800.0
2005-10-17 14:20:00,18.73,18.73,18.69,18.69,3100.0,18.73,18.73,18.69,18.69,3100.0
2005-10-17 14:25:00,18.68,18.7,18.67,18.69,1100.0,18.68,18.7,18.67,18.69,1100.0
2005-10-17 14:30:00,18.68,18.69,18.66,18.67,3000.0,18.68,18.69,18.66,18.67,3000.0
2005-10-17 14:35:00,18.67,18.72,18.67,18.72,2100.0,18.67,18.72,18.67,18.72,2100.0
2005-10-17 14:40:00,18.72,18.75,18.71,18.75,4500.0,18.72,18.75,18.71,18.75,4500.0
2005-10-17 14:45:00,18.74,18.75,18.74,18.75,1100.0,18.74,18.75,18.74,18.75,1100.0
2005-10-17 14:50:00,18.74,18.79,18.74,18.78,5800.0,18.74,18.79,18.74,18.78,5800.0
2005-10-17 14:55:00,18.77,18.78,18.73,18.75,6300.0,18.77,18.78,18.73,18.75,6300.0
2005-10-17 15:00:00,18.74,18.78,18.74,18.76,3200.0,18.74,18.78,18.74,18.76,3200.0
2005-10-17 15:05:00,18.76,18.76,18.72,18.74,5600.0,18.76,18.76,18.72,18.74,5600.0
2005-10-17 15:10:00,18.74,18.76,18.72,18.76,3600.0,18.74,18.76,18.72,18.76,3600.0
2005-10-17 15:15:00,18.76,18.76,18.74,18.74,6300.0,18.76,18.76,18.74,18.74,6300.0
2005-10-17 15:20:00,18.74,18.74,18.71,18.73,5800.0,18.74,18.74,18.71,18.73,5800.0
2005-10-17 15:25:00,18.73,18.76,18.72,18.76,5900.0,18.73,18.76,18.72,18.76,5900.0
2005-10-17 15:30:00,18.76,18.78,18.75,18.77,5900.0,18.76,18.78,18.75,18.77,5900.0
2005-10-17 15:35:00,18.77,18.8,18.7,18.75,29800.0,18.77,18.8,18.7,18.75,29800.0
2005-10-17 15:40:00,18.76,18.79,18.76,18.78,8000.0,18.76,18.79,18.76,18.78,8000.0
2005-10-17 15:45:00,18.78,18.78,18.76,18.77,5800.0,18.78,18.78,18.76,18.77,5800.0
2005-10-17 15:50:00,18.77,18.78,18.75,18.76,8000.0,18.77,18.78,18.75,18.76,8000.0
2005-10-17 15:55:00,18.76,18.81,18.76,18.81,12400.0,18.76,18.81,18.76,18.81,12400.0
2005-10-18 09:30:00,18.85,18.9,18.75,18.82,11400.0,18.85,18.9,18.75,18.82,11400.0
2005-10-18 09:35:00,18.8,18.81,18.75,18.76,1900.0,18.8,18.81,18.75,18.76,1900.0
2005-10-18 09:40:00,18.76,18.76,18.7,18.71,3300.0,18.76,18.76,18.7,18.71,3300.0
2005-10-18 09:45:00,18.71,18.73,18.68,18.69,7700.0,18.71,18.73,18.68,18.69,7700.0
2005-10-18 09:50:00,18.71,18.75,18.69,18.72,5700.0,18.71,18.75,18.69,18.72,5700.0
2005-10-18 09:55:00,18.71,18.8,18.69,18.69,29000.0,18.71,18.8,18.69,18.69,29000.0
2005-10-18 10:00:00,18.7,18.71,18.67,18.71,7100.0,18.7,18.71,18.67,18.71,7100.0
2005-10-18 10:05:00,18.7,18.76,18.7,18.74,4100.0,18.7,18.76,18.7,18.74,4100.0
2005-10-18 10:10:00,18.73,18.78,18.73,18.74,4500.0,18.73,18.78,18.73,18.74,4500.0
2005-10-18 10:15:00,18.76,18.77,18.73,18.73,1700.0,18.76,18.77,18.73,18.73,1700.0
2005-10-18 10:20:00,18.73,18.78,18.7,18.7,3800.0,18.73,18.78,18.7,18.7,3800.0
2005-10-18 10:25:00,18.7,18.74,18.7,18.7,3400.0,18.7,18.74,18.7,18.7,3400.0
2005-10-18 10:30:00,18.71,18.72,18.71,18.71,2400.0,18.71,18.72,18.71,18.71,2400.0
2005-10-18 10:35:00,18.71,18.71,18.66,18.68,25200.0,18.71,18.71,18.66,18.68,25200.0
2005-10-18 10:40:00,18.66,18.71,18.64,18.69,22200.0,18.66,18.71,18.64,18.69,22200.0
2005-10-18 10:45:00,18.69,18.7,18.65,18.65,5200.0,18.69,18.7,18.65,18.65,5200.0
2005-10-18 10:50:00,18.67,18.67,18.62,18.67,16900.0,18.67,18.67,18.62,18.67,16900.0
2005-10-18 10:55:00,18.67,18.71,18.65,18.68,38100.0,18.67,18.71,18.65,18.68,38100.0
2005-10-18 11:00:00,18.67,18.7,18.66,18.68,14200.0,18.67,18.7,18.66,18.68,14200.0
2005-10-18 11:05:00,18.69,18.73,18.69,18.72,3200.0,18.69,18.73,18.69,18.72,3200.0
2005-10-18 11:10:00,18.72,18.73,18.68,18.7,2200.0,18.72,18.73,18.68,18.7,2200.0
2005-10-18 11:15:00,18.68,18.7,18.63,18.66,6400.0,18.68,18.7,18.63,18.66,6400.0
2005-10-18 11:20:00,18.66,18.66,18.66,18.66,800.0,18.66,18.66,18.66,18.66,800.0
2005-10-18 11:25:00,18.65,18.66,18.64,18.64,1800.0,18.65,18.66,18.64,18.64,1800.0
2005-10-18 11:30:00,18.66,18.7,18.65,18.69,2400.0,18.66,18.7,18.65,18.69,2400.0
2005-10-18 11:35:00,18.68,18.68,18.65,18.68,2600.0,18.68,18.68,18.65,18.68,2600.0
2005-10-18 11:40:00,18.68,18.69,18.68,18.69,1500.0,18.68,18.69,18.68,18.69,1500.0
2005-10-18 11:45:00,18.7,18.7,18.66,18.69,6600.0,18.7,18.7,18.66,18.69,6600.0
2005-10-18 11:50:00,18.69,18.72,18.69,18.71,3100.0,18.69,18.72,18.69,18.71,3100.0
2005-10-18 11:55:00,18.71,18.71,18.69,18.69,2700.0,18.71,18.71,18.69,18.69,2700.0
2005-10-18 12:00:00,18.7,18.73,18.68,18.73,2800.0,18.7,18.73,18.68,18.73,2800.0
2005-10-18 12:05:00,18.71,18.75,18.71,18.74,1500.0,18.71,18.75,18.71,18.74,1500.0
2005-10-18 12:10:00,18.75,18.75,18.75,18.75,300.0,18.75,18.75,18.75,18.75,300.0
2005-10-18 12:15:00,18.75,18.76,18.73,18.73,4900.0,18.75,18.76,18.73,18.73,4900.0
2005-10-18 12:20:00,18.73,18.73,18.71,18.71,1400.0,18.73,18.73,18.71,18.71,1400.0
2005-10-18 12:25:00,18.71,18.72,18.7,18.7,1400.0,18.71,18.72,18.7,18.7,1400.0
2005-10-18 12:30:00,18.7,18.7,18.68,18.7,900.0,18.7,18.7,18.68,18.7,900.0
2005-10-18 12:35:00,18.7,18.7,18.65,18.66,7400.0,18.7,18.7,18.65,18.66,7400.0
2005-10-18 12:40:00,18.65,18.66,18.65,18.66,14200.0,18.65,18.66,18.65,18.66,14200.0
2005-10-18 12:45:00,18.66,18.66,18.59,18.61,3700.0,18.66,18.66,18.59,18.61,3700.0
2005-10-18 12:50:00,18.61,18.63,18.61,18.62,2300.0,18.61,18.63,18.61,18.62,2300.0
2005-10-18 12:55:00,18.62,18.65,18.61,18.63,2600.0,18.62,18.65,18.61,18.63,2600.0
2005-10-18 13:00:00,18.63,18.63,18.59,18.61,4000.0,18.63,18.63,18.59,18.61,4000.0
2005-10-18 13:05:00,18.61,18.65,18.6,18.64,4500.0,18.61,18.65,18.6,18.64,4500.0
2005-10-18 13:10:00,18.65,18.66,18.64,18.66,1700.0,18.65,18.66,18.64,18.66,1700.0
2005-10-18 13:15:00,18.65,18.66,18.59,18.6,5200.0,18.65,18.66,18.59,18.6,5200.0
2005-10-18 13:20:00,18.6,18.61,18.59,18.6,3200.0,18.6,18.61,18.59,18.6,3200.0
2005-10-18 13:25:00,18.61,18.64,18.61,18.62,2300.0,18.61,18.64,18.61,18.62,2300.0
2005-10-18 13:30:00,18.62,18.62,18.54,18.59,17000.0,18.62,18.62,18.54,18.59,17000.0
2005-10-18 13:35:00,18.58,18.6,18.55,18.55,2100.0,18.58,18.6,18.55,18.55,2100.0
2005-10-18 13:40:00,18.55,18.62,18.55,18.61,3100.0,18.55,18.62,18.55,18.61,3100.0
2005-10-18 13:45:00,18.61,18.61,18.6,18.61,1000.0,18.61,18.61,18.6,18.61,1000.0
2005-10-18 13:50:00,18.61,18.62,18.58,18.62,5600.0,18.61,18.62,18.58,18.62,5600.0
2005-10-18 13:55:00,18.63,18.65,18.62,18.65,2800.0,18.63,18.65,18.62,18.65,2800.0
2005-10-18 14:00:00,18.62,18.66,18.59,18.65,5200.0,18.62,18.66,18.59,18.65,5200.0
2005-10-18 14:05:00,18.65,18.66,18.65,18.66,3300.0,18.65,18.66,18.65,18.66,3300.0
2005-10-18 14:10:00,18.66,18.66,18.65,18.65,2900.0,18.66,18.66,18.65,18.65,2900.0
2005-10-18 14:15:00,18.64,18.65,18.64,18.65,600.0,18.64,18.65,18.64,18.65,600.0
2005-10-18 14:20:00,18.65,18.65,18.63,18.64,2900.0,18.65,18.65,18.63,18.64,2900.0
2005-10-18 14:25:00,18.62,18.66,18.62,18.64,3600.0,18.62,18.66,18.62,18.64,3600.0
2005-10-18 14:30:00,18.65,18.66,18.64,18.64,2000.0,18.65,18.66,18.64,18.64,2000.0
2005-10-18 14:35:00,18.65,18.66,18.64,18.65,6900.0,18.65,18.66,18.64,18.65,6900.0
2005-10-18 14:40:00,18.65,18.65,18.61,18.61,6100.0,18.65,18.65,18.61,18.61,6100.0
2005-10-18 14:45:00,18.59,18.61,18.58,18.61,2800.0,18.59,18.61,18.58,18.61,2800.0
2005-10-18 14:50:00,18.61,18.62,18.56,18.56,2700.0,18.61,18.62,18.56,18.56,2700.0
2005-10-18 14:55:00,18.57,18.61,18.57,18.61,2300.0,18.57,18.61,18.57,18.61,2300.0
2005-10-18 15:00:00,18.6,18.6,18.55,18.57,15600.0,18.6,18.6,18.55,18.57,15600.0
2005-10-18 15:05:00,18.56,18.58,18.56,18.56,1400.0,18.56,18.58,18.56,18.56,1400.0
2005-10-18 15:10:00,18.56,18.57,18.53,18.55,12900.0,18.56,18.57,18.53,18.55,12900.0
2005-10-18 15:15:00,18.55,18.59,18.54,18.59,7500.0,18.55,18.59,18.54,18.59,7500.0
2005-10-18 15:20:00,18.59,18.6,18.59,18.59,11000.0,18.59,18.6,18.59,18.59,11000.0
2005-10-18 15:25:00,18.59,18.65,18.59,18.62,4500.0,18.59,18.65,18.59,18.62,4500.0
2005-10-18 15:30:00,18.63,18.65,18.62,18.62,9600.0,18.63,18.65,18.62,18.62,9600.0
2005-10-18 15:35:00,18.62,18.63,18.56,18.57,20300.0,18.62,18.63,18.56,18.57,20300.0
2005-10-18 15:40:00,18.57,18.57,18.54,18.55,9700.0,18.57,18.57,18.54,18.55,9700.0
2005-10-18 15:45:00,18.55,18.55,18.48,18.52,24900.0,18.55,18.55,18.48,18.52,24900.0
2005-10-18 15:50:00,18.52,18.53,18.49,18.49,23000.0,18.52,18.53,18.49,18.49,23000.0
2005-10-18 15:55:00,18.46,18.49,18.44,18.46,72100.0,18.46,18.49,18.44,18.46,72100.0
2005-10-19 09:30:00,18.38,18.52,18.28,18.52,9100.0,18.38,18.52,18.28,18.52,9100.0
2005-10-19 09:35:00,18.55,18.66,18.51,18.6,7400.0,18.55,18.66,18.51,18.6,7400.0
2005-10-19 09:40:00,18.57,18.66,18.57,18.62,7600.0,18.57,18.66,18.57,18.62,7600.0
2005-10-19 09:45:00,18.62,18.63,18.5,18.5,7300.0,18.62,18.63,18.5,18.5,7300.0
2005-10-19 09:50:00,18.51,18.56,18.44,18.52,6400.0,18.51,18.56,18.44,18.52,6400.0
2005-10-19 09:55:00,18.52,18.52,18.5,18.52,3100.0,18.52,18.52,18.5,18.52,3100.0
2005-10-19 10:00:00,18.52,18.52,18.47,18.5,60100.0,18.52,18.52,18.47,18.5,60100.0
2005-10-19 10:05:00,18.49,18.49,18.45,18.45,3900.0,18.49,18.49,18.45,18.45,3900.0
2005-10-19 10:10:00,18.44,18.45,18.34,18.35,7300.0,18.44,18.45,18.34,18.35,7300.0
2005-10-19 10:15:00,18.35,18.37,18.33,18.34,11700.0,18.35,18.37,18.33,18.34,11700.0
2005-10-19 10:20:00,18.34,18.37,18.32,18.33,9400.0,18.34,18.37,18.32,18.33,9400.0
2005-10-19 10:25:00,18.32,18.35,18.31,18.34,1800.0,18.32,18.35,18.31,18.34,1800.0
2005-10-19 10:30:00,18.35,18.43,18.35,18.43,12400.0,18.35,18.43,18.35,18.43,12400.0
2005-10-19 10:35:00,18.46,18.5,18.43,18.5,20200.0,18.46,18.5,18.43,18.5,20200.0
2005-10-19 10:40:00,18.5,18.58,18.5,18.53,14100.0,18.5,18.58,18.5,18.53,14100.0
2005-10-19 10:45:00,18.53,18.53,18.43,18.43,2800.0,18.53,18.53,18.43,18.43,2800.0
2005-10-19 10:50:00,18.44,18.49,18.4,18.43,16500.0,18.44,18.49,18.4,18.43,16500.0
2005-10-19 10:55:00,18.45,18.45,18.4,18.4,2300.0,18.45,18.45,18.4,18.4,2300.0
2005-10-19 11:00:00,18.4,18.4,18.36,18.38,5200.0,18.4,18.4,18.36,18.38,5200.0
2005-10-19 11:05:00,18.37,18.37,18.27,18.28,8800.0,18.37,18.37,18.27,18.28,8800.0
2005-10-19 11:10:00,18.29,18.31,18.28,18.3,41400.0,18.29,18.31,18.28,18.3,41400.0
2005-10-19 11:15:00,18.31,18.33,18.3,18.31,4400.0,18.31,18.33,18.3,18.31,4400.0
2005-10-19 11:20:00,18.31,18.37,18.31,18.33,5400.0,18.31,18.37,18.31,18.33,5400.0
2005-10-19 11:25:00,18.34,18.35,18.33,18.35,2900.0,18.34,18.35,18.33,18.35,2900.0
2005-10-19 11:30:00,18.35,18.36,18.35,18.36,9600.0,18.35,18.36,18.35,18.36,9600.0
2005-10-19 11:35:00,18.35,18.35,18.31,18.33,3500.0,18.35,18.35,18.31,18.33,3500.0
2005-10-19 11:40:00,18.34,18.34,18.29,18.29,3900.0,18.34,18.34,18.29,18.29,3900.0
2005-10-19 11:45:00,18.31,18.31,18.29,18.3,1100.0,18.31,18.31,18.29,18.3,1100.0
2005-10-19 11:50:00,18.3,18.3,18.26,18.27,7300.0,18.3,18.3,18.26,18.27,7300.0
2005-10-19 11:55:00,18.28,18.3,18.28,18.29,1200.0,18.28,18.3,18.28,18.29,1200.0
2005-10-19 12:00:00,18.29,18.34,18.28,18.32,3800.0,18.29,18.34,18.28,18.32,3800.0
2005-10-19 12:05:00,18.31,18.38,18.31,18.36,3500.0,18.31,18.38,18.31,18.36,3500.0
2005-10-19 12:10:00,18.36,18.46,18.36,18.44,3900.0,18.36,18.46,18.36,18.44,3900.0
2005-10-19 12:15:00,18.42,18.42,18.36,18.4,7000.0,18.42,18.42,18.36,18.4,7000.0
2005-10-19 12:20:00,18.38,18.41,18.35,18.41,2900.0,18.38,18.41,18.35,18.41,2900.0
2005-10-19 12:25:00,18.41,18.42,18.41,18.42,7500.0,18.41,18.42,18.41,18.42,7500.0
2005-10-19 12:30:00,18.42,18.45,18.39,18.44,5600.0,18.42,18.45,18.39,18.44,5600.0
2005-10-19 12:35:00,18.45,18.45,18.44,18.45,3100.0,18.45,18.45,18.44,18.45,3100.0
2005-10-19 12:40:00,18.45,18.45,18.44,18.44,2400.0,18.45,18.45,18.44,18.44,2400.0
2005-10-19 12:45:00,18.45,18.45,18.4,18.41,4200.0,18.45,18.45,18.4,18.41,4200.0
2005-10-19 12:50:00,18.41,18.42,18.37,18.39,2600.0,18.41,18.42,18.37,18.39,2600.0
2005-10-19 12:55:00,18.39,18.45,18.39,18.43,5000.0,18.39,18.45,18.39,18.43,5000.0
2005-10-19 13:00:00,18.42,18.43,18.38,18.38,2500.0,18.42,18.43,18.38,18.38,2500.0
2005-10-19 13:05:00,18.38,18.4,18.34,18.35,14100.0,18.38,18.4,18.34,18.35,14100.0
2005-10-19 13:10:00,18.35,18.39,18.35,18.39,3200.0,18.35,18.39,18.35,18.39,3200.0
2005-10-19 13:15:00,18.42,18.49,18.42,18.46,5600.0,18.42,18.49,18.42,18.46,5600.0
2005-10-19 13:20:00,18.45,18.48,18.45,18.47,3800.0,18.45,18.48,18.45,18.47,3800.0
2005-10-19 13:25:00,18.46,18.49,18.44,18.48,4900.0,18.46,18.49,18.44,18.48,4900.0
2005-10-19 13:30:00,18.48,18.49,18.46,18.46,7200.0,18.48,18.49,18.46,18.46,7200.0
2005-10-19 13:35:00,18.47,18.49,18.45,18.45,6800.0,18.47,18.49,18.45,18.45,6800.0
2005-10-19 13:40:00,18.44,18.44,18.42,18.42,900.0,18.44,18.44,18.42,18.42,900.0
2005-10-19 13:45:00,18.44,18.45,18.42,18.44,2700.0,18.44,18.45,18.42,18.44,2700.0
2005-10-19 13:50:00,18.44,18.44,18.4,18.4,1200.0,18.44,18.44,18.4,18.4,1200.0
2005-10-19 13:55:00,18.41,18.46,18.4,18.44,6500.0,18.41,18.46,18.4,18.44,6500.0
2005-10-19 14:00:00,18.44,18.47,18.41,18.46,9800.0,18.44,18.47,18.41,18.46,9800.0
2005-10-19 14:05:00,18.44,18.5,18.44,18.49,7200.0,18.44,18.5,18.44,18.49,7200.0
2005-10-19 14:10:00,18.49,18.5,18.48,18.49,11000.0,18.49,18.5,18.48,18.49,11000.0
2005-10-19 14:15:00,18.5,18.52,18.49,18.52,2800.0,18.5,18.52,18.49,18.52,2800.0
2005-10-19 14:20:00,18.52,18.52,18.48,18.48,8300.0,18.52,18.52,18.48,18.48,8300.0
2005-10-19 14:25:00,18.48,18.52,18.47,18.48,20200.0,18.48,18.52,18.47,18.48,20200.0
2005-10-19 14:30:00,18.48,18.65,18.48,18.6,7800.0,18.48,18.65,18.48,18.6,7800.0
2005-10-19 14:35:00,18.59,18.65,18.57,18.64,7800.0,18.59,18.65,18.57,18.64,7800.0
2005-10-19 14:40:00,18.63,18.63,18.57,18.58,4300.0,18.63,18.63,18.57,18.58,4300.0
2005-10-19 14:45:00,18.59,18.61,18.59,18.6,7300.0,18.59,18.61,18.59,18.6,7300.0
2005-10-19 14:50:00,18.6,18.61,18.59,18.59,5400.0,18.6,18.61,18.59,18.59,5400.0
2005-10-19 14:55:00,18.6,18.62,18.59,18.59,7400.0,18.6,18.62,18.59,18.59,7400.0
2005-10-19 15:00:00,18.59,18.7,18.59,18.69,5900.0,18.59,18.7,18.59,18.69,5900.0
2005-10-19 15:05:00,18.67,18.67,18.64,18.64,7000.0,18.67,18.67,18.64,18.64,7000.0
2005-10-19 15:10:00,18.64,18.64,18.6,18.6,3700.0,18.64,18.64,18.6,18.6,3700.0
2005-10-19 15:15:00,18.61,18.66,18.61,18.62,9600.0,18.61,18.66,18.61,18.62,9600.0
2005-10-19 15:20:00,18.64,18.65,18.63,18.64,14700.0,18.64,18.65,18.63,18.64,14700.0
2005-10-19 15:25:00,18.64,18.65,18.63,18.63,6900.0,18.64,18.65,18.63,18.63,6900.0
2005-10-19 15:30:00,18.64,18.64,18.59,18.6,10100.0,18.64,18.64,18.59,18.6,10100.0
2005-10-19 15:35:00,18.59,18.62,18.59,18.6,18400.0,18.59,18.62,18.59,18.6,18400.0
2005-10-19 15:40:00,18.61,18.68,18.59,18.68,18400.0,18.61,18.68,18.59,18.68,18400.0
2005-10-19 15:45:00,18.67,18.69,18.64,18.69,16200.0,18.67,18.69,18.64,18.69,16200.0
2005-10-19 15:50:00,18.69,18.72,18.69,18.7,27400.0,18.69,18.72,18.69,18.7,27400.0
2005-10-19 15:55:00,18.71,18.73,18.7,18.73,42600.0,18.71,18.73,18.7,18.73,42600.0
2005-10-20 09:30:00,18.57,18.75,18.52,18.52,28500.0,18.57,18.75,18.52,18.52,28500.0
2005-10-20 09:35:00,18.57,18.7,18.57,18.58,6200.0,18.57,18.7,18.57,18.58,6200.0
2005-10-20 09:40:00,18.62,18.63,18.6,18.6,9700.0,18.62,18.63,18.6,18.6,9700.0
2005-10-20 09:45:00,18.61,18.63,18.53,18.59,6800.0,18.61,18.63,18.53,18.59,6800.0
2005-10-20 09:50:00,18.59,18.62,18.55,18.55,5400.0,18.59,18.62,18.55,18.55,5400.0
2005-10-20 09:55:00,18.55,18.56,18.51,18.54,29900.0,18.55,18.56,18.51,18.54,29900.0
2005-10-20 10:00:00,18.54,18.61,18.5,18.53,20400.0,18.54,18.61,18.5,18.53,20400.0
2005-10-20 10:05:00,18.57,18.6,18.48,18.48,4900.0,18.57,18.6,18.48,18.48,4900.0
2005-10-20 10:10:00,18.49,18.49,18.47,18.48,6700.0,18.49,18.49,18.47,18.48,6700.0
2005-10-20 10:15:00,18.47,18.49,18.47,18.49,1900.0,18.47,18.49,18.47,18.49,1900.0
2005-10-20 10:20:00,18.5,18.54,18.48,18.54,6800.0,18.5,18.54,18.48,18.54,6800.0
2005-10-20 10:25:00,18.53,18.56,18.52,18.52,3200.0,18.53,18.56,18.52,18.52,3200.0
2005-10-20 10:30:00,18.55,18.59,18.52,18.57,5900.0,18.55,18.59,18.52,18.57,5900.0
2005-10-20 10:35:00,18.56,18.57,18.51,18.51,4000.0,18.56,18.57,18.51,18.51,4000.0
2005-10-20 10:40:00,18.52,18.53,18.47,18.53,6400.0,18.52,18.53,18.47,18.53,6400.0
2005-10-20 10:45:00,18.55,18.55,18.46,18.51,4300.0,18.55,18.55,18.46,18.51,4300.0
2005-10-20 10:50:00,18.53,18.54,18.51,18.53,7600.0,18.53,18.54,18.51,18.53,7600.0
2005-10-20 10:55:00,18.54,18.54,18.46,18.47,5800.0,18.54,18.54,18.46,18.47,5800.0
2005-10-20 11:00:00,18.49,18.5,18.45,18.46,5400.0,18.49,18.5,18.45,18.46,5400.0
2005-10-20 11:05:00,18.45,18.45,18.42,18.42,9100.0,18.45,18.45,18.42,18.42,9100.0
2005-10-20 11:10:00,18.42,18.42,18.38,18.39,3100.0,18.42,18.42,18.38,18.39,3100.0
2005-10-20 11:15:00,18.4,18.4,18.36,18.39,8100.0,18.4,18.4,18.36,18.39,8100.0
2005-10-20 11:20:00,18.37,18.39,18.37,18.39,2500.0,18.37,18.39,18.37,18.39,2500.0
2005-10-20 11:25:00,18.38,18.43,18.38,18.43,1600.0,18.38,18.43,18.38,18.43,1600.0
2005-10-20 11:30:00,18.42,18.44,18.42,18.44,1800.0,18.42,18.44,18.42,18.44,1800.0
2005-10-20 11:35:00,18.45,18.5,18.45,18.48,2100.0,18.45,18.5,18.45,18.48,2100.0
2005-10-20 11:40:00,18.48,18.48,18.42,18.43,2900.0,18.48,18.48,18.42,18.43,2900.0
2005-10-20 11:45:00,18.44,18.44,18.42,18.44,900.0,18.44,18.44,18.42,18.44,900.0
2005-10-20 11:50:00,18.44,18.45,18.4,18.42,2000.0,18.44,18.45,18.4,18.42,2000.0
2005-10-20 11:55:00,18.43,18.43,18.39,18.39,16800.0,18.43,18.43,18.39,18.39,16800.0
2005-10-20 12:00:00,18.41,18.46,18.39,18.41,7100.0,18.41,18.46,18.39,18.41,7100.0
2005-10-20 12:05:00,18.4,18.4,18.38,18.39,8300.0,18.4,18.4,18.38,18.39,8300.0
2005-10-20 12:10:00,18.39,18.41,18.37,18.41,11200.0,18.39,18.41,18.37,18.41,11200.0
2005-10-20 12:15:00,18.41,18.48,18.41,18.48,2100.0,18.41,18.48,18.41,18.48,2100.0
2005-10-20 12:20:00,18.47,18.49,18.47,18.49,2700.0,18.47,18.49,18.47,18.49,2700.0
2005-10-20 12:25:00,18.51,18.55,18.5,18.54,3500.0,18.51,18.55,18.5,18.54,3500.0
2005-10-20 12:30:00,18.54,18.56,18.52,18.56,8500.0,18.54,18.56,18.52,18.56,8500.0
2005-10-20 12:35:00,18.55,18.56,18.55,18.56,2700.0,18.55,18.56,18.55,18.56,2700.0
2005-10-20 12:40:00,18.56,18.57,18.55,18.57,8900.0,18.56,18.57,18.55,18.57,8900.0
2005-10-20 12:45:00,18.57,18.6,18.57,18.59,7400.0,18.57,18.6,18.57,18.59,7400.0
2005-10-20 12:50:00,18.59,18.59,18.56,18.57,2900.0,18.59,18.59,18.56,18.57,2900.0
2005-10-20 12:55:00,18.57,18.58,18.56,18.57,4200.0,18.57,18.58,18.56,18.57,4200.0
2005-10-20 13:00:00,18.57,18.58,18.55,18.55,1800.0,18.57,18.58,18.55,18.55,1800.0
2005-10-20 13:05:00,18.57,18.6,18.57,18.59,4300.0,18.57,18.6,18.57,18.59,4300.0
2005-10-20 13:10:00,18.59,18.59,18.51,18.53,16500.0,18.59,18.59,18.51,18.53,16500.0
2005-10-20 13:15:00,18.52,18.55,18.52,18.55,2900.0,18.52,18.55,18.52,18.55,2900.0
2005-10-20 13:20:00,18.55,18.55,18.55,18.55,2800.0,18.55,18.55,18.55,18.55,2800.0
2005-10-20 13:25:00,18.55,18.55,18.54,18.54,4700.0,18.55,18.55,18.54,18.54,4700.0
2005-10-20 13:30:00,18.55,18.56,18.53,18.54,3500.0,18.55,18.56,18.53,18.54,3500.0
2005-10-20 13:35:00,18.55,18.56,18.55,18.55,2000.0,18.55,18.56,18.55,18.55,2000.0
2005-10-20 13:40:00,18.55,18.55,18.54,18.55,1900.0,18.55,18.55,18.54,18.55,1900.0
2005-10-20 13:45:00,18.54,18.55,18.53,18.54,2700.0,18.54,18.55,18.53,18.54,2700.0
2005-10-20 13:50:00,18.53,18.56,18.52,18.56,1500.0,18.53,18.56,18.52,18.56,1500.0
2005-10-20 13:55:00,18.55,18.55,18.52,18.55,1800.0,18.55,18.55,18.52,18.55,1800.0
2005-10-20 14:00:00,18.54,18.54,18.5,18.53,4300.0,18.54,18.54,18.5,18.53,4300.0
2005-10-20 14:05:00,18.53,18.55,18.51,18.55,6900.0,18.53,18.55,18.51,18.55,6900.0
2005-10-20 14:10:00,18.55,18.59,18.52,18.52,8800.0,18.55,18.59,18.52,18.52,8800.0
2005-10-20 14:15:00,18.52,18.53,18.46,18.49,3700.0,18.52,18.53,18.46,18.49,3700.0
2005-10-20 14:20:00,18.49,18.49,18.43,18.43,6300.0,18.49,18.49,18.43,18.43,6300.0
2005-10-20 14:25:00,18.42,18.48,18.41,18.48,4100.0,18.42,18.48,18.41,18.48,4100.0
2005-10-20 14:30:00,18.46,18.5,18.44,18.49,2600.0,18.46,18.5,18.44,18.49,2600.0
2005-10-20 14:35:00,18.49,18.49,18.47,18.48,2100.0,18.49,18.49,18.47,18.48,2100.0
2005-10-20 14:40:00,18.49,18.52,18.49,18.52,3700.0,18.49,18.52,18.49,18.52,3700.0
2005-10-20 14:45:00,18.52,18.52,18.51,18.51,2500.0,18.52,18.52,18.51,18.51,2500.0
2005-10-20 14:50:00,18.52,18.52,18.49,18.51,2700.0,18.52,18.52,18.49,18.51,2700.0
2005-10-20 14:55:00,18.51,18.52,18.47,18.49,4100.0,18.51,18.52,18.47,18.49,4100.0
2005-10-20 15:00:00,18.5,18.5,18.49,18.5,3800.0,18.5,18.5,18.49,18.5,3800.0
2005-10-20 15:05:00,18.5,18.5,18.5,18.5,1700.0,18.5,18.5,18.5,18.5,1700.0
2005-10-20 15:10:00,18.5,18.5,18.45,18.46,5800.0,18.5,18.5,18.45,18.46,5800.0
2005-10-20 15:15:00,18.45,18.45,18.33,18.33,9600.0,18.45,18.45,18.33,18.33,9600.0
2005-10-20 15:20:00,18.33,18.39,18.33,18.36,13200.0,18.33,18.39,18.33,18.36,13200.0
2005-10-20 15:25:00,18.37,18.39,18.31,18.39,18000.0,18.37,18.39,18.31,18.39,18000.0
2005-10-20 15:30:00,18.41,18.48,18.34,18.46,12400.0,18.41,18.48,18.34,18.46,12400.0
2005-10-20 15:35:00,18.46,18.49,18.43,18.46,9000.0,18.46,18.49,18.43,18.46,9000.0
2005-10-20 15:40:00,18.45,18.45,18.37,18.38,14000.0,18.45,18.45,18.37,18.38,14000.0
2005-10-20 15:45:00,18.38,18.46,18.37,18.4,12900.0,18.38,18.46,18.37,18.4,12900.0
2005-10-20 15:50:00,18.39,18.43,18.38,18.41,16200.0,18.39,18.43,18.38,18.41,16200.0
2005-10-20 15:55:00,18.42,18.45,18.36,18.4,41100.0,18.42,18.45,18.36,18.4,41100.0
2005-10-21 09:30:00,18.56,18.57,18.42,18.42,254900.0,18.56,18.57,18.42,18.42,254900.0
2005-10-21 09:35:00,18.42,18.55,18.42,18.46,6100.0,18.42,18.55,18.42,18.46,6100.0
2005-10-21 09:40:00,18.46,18.49,18.46,18.49,800.0,18.46,18.49,18.46,18.49,800.0
2005-10-21 09:45:00,18.57,18.62,18.56,18.58,13400.0,18.57,18.62,18.56,18.58,13400.0
2005-10-21 09:50:00,18.58,18.58,18.57,18.58,8200.0,18.58,18.58,18.57,18.58,8200.0
2005-10-21 09:55:00,18.58,18.61,18.51,18.61,8400.0,18.58,18.61,18.51,18.61,8400.0
2005-10-21 10:00:00,18.58,18.61,18.55,18.55,3600.0,18.58,18.61,18.55,18.55,3600.0
2005-10-21 10:05:00,18.59,18.7,18.58,18.67,8100.0,18.59,18.7,18.58,18.67,8100.0
2005-10-21 10:10:00,18.68,18.69,18.63,18.69,3800.0,18.68,18.69,18.63,18.69,3800.0
2005-10-21 10:15:00,18.67,18.68,18.66,18.67,4800.0,18.67,18.68,18.66,18.67,4800.0
2005-10-21 10:20:00,18.69,18.69,18.64,18.69,1900.0,18.69,18.69,18.64,18.69,1900.0
2005-10-21 10:25:00,18.69,18.77,18.69,18.77,10600.0,18.69,18.77,18.69,18.77,10600.0
2005-10-21 10:30:00,18.77,18.77,18.7,18.7,4500.0,18.77,18.77,18.7,18.7,4500.0
2005-10-21 10:35:00,18.67,18.67,18.64,18.65,2000.0,18.67,18.67,18.64,18.65,2000.0
2005-10-21 10:40:00,18.64,18.65,18.57,18.58,24700.0,18.64,18.65,18.57,18.58,24700.0
2005-10-21 10:45:00,18.56,18.56,18.53,18.53,9500.0,18.56,18.56,18.53,18.53,9500.0
2005-10-21 10:50:00,18.53,18.63,18.53,18.56,6900.0,18.53,18.63,18.53,18.56,6900.0
2005-10-21 10:55:00,18.54,18.6,18.53,18.6,3000.0,18.54,18.6,18.53,18.6,3000.0
2005-10-21 11:00:00,18.61,18.69,18.61,18.67,4800.0,18.61,18.69,18.61,18.67,4800.0
2005-10-21 11:05:00,18.67,18.75,18.67,18.75,6600.0,18.67,18.75,18.67,18.75,6600.0
2005-10-21 11:10:00,18.75,18.8,18.75,18.78,8300.0,18.75,18.8,18.75,18.78,8300.0
2005-10-21 11:15:00,18.75,18.75,18.75,18.75,500.0,18.75,18.75,18.75,18.75,500.0
2005-10-21 11:20:00,18.75,18.76,18.74,18.76,2600.0,18.75,18.76,18.74,18.76,2600.0
2005-10-21 11:25:00,18.76,18.79,18.76,18.79,2000.0,18.76,18.79,18.76,18.79,2000.0
2005-10-21 11:30:00,18.77,18.77,18.73,18.74,2700.0,18.77,18.77,18.73,18.74,2700.0
2005-10-21 11:35:00,18.75,18.77,18.75,18.77,2900.0,18.75,18.77,18.75,18.77,2900.0
2005-10-21 11:40:00,18.76,18.77,18.71,18.77,7100.0,18.76,18.77,18.71,18.77,7100.0
2005-10-21 11:45:00,18.76,18.76,18.74,18.75,3400.0,18.76,18.76,18.74,18.75,3400.0
2005-10-21 11:50:00,18.77,18.77,18.74,18.74,2100.0,18.77,18.77,18.74,18.74,2100.0
2005-10-21 11:55:00,18.74,18.77,18.68,18.77,5300.0,18.74,18.77,18.68,18.77,5300.0
2005-10-21 12:00:00,18.77,18.77,18.67,18.67,5200.0,18.77,18.77,18.67,18.67,5200.0
2005-10-21 12:05:00,18.68,18.74,18.68,18.74,1900.0,18.68,18.74,18.68,18.74,1900.0
2005-10-21 12:10:00,18.74,18.77,18.73,18.76,3700.0,18.74,18.77,18.73,18.76,3700.0
2005-10-21 12:15:00,18.73,18.73,18.72,18.72,1500.0,18.73,18.73,18.72,18.72,1500.0
2005-10-21 12:20:00,18.74,18.78,18.74,18.78,4400.0,18.74,18.78,18.74,18.78,4400.0
2005-10-21 12:25:00,18.78,18.8,18.75,18.79,7800.0,18.78,18.8,18.75,18.79,7800.0
2005-10-21 12:30:00,18.8,18.8,18.79,18.8,10900.0,18.8,18.8,18.79,18.8,10900.0
2005-10-21 12:35:00,18.79,18.8,18.71,18.79,10800.0,18.79,18.8,18.71,18.79,10800.0
2005-10-21 12:40:00,18.8,18.8,18.7,18.74,4700.0,18.8,18.8,18.7,18.74,4700.0
2005-10-21 12:45:00,18.74,18.75,18.73,18.75,3500.0,18.74,18.75,18.73,18.75,3500.0
2005-10-21 12:50:00,18.74,18.79,18.72,18.78,17000.0,18.74,18.79,18.72,18.78,17000.0
2005-10-21 12:55:00,18.78,18.8,18.78,18.79,11300.0,18.78,18.8,18.78,18.79,11300.0
2005-10-21 13:00:00,18.8,18.81,18.78,18.8,6500.0,18.8,18.81,18.78,18.8,6500.0
2005-10-21 13:05:00,18.8,18.8,18.78,18.8,3900.0,18.8,18.8,18.78,18.8,3900.0
2005-10-21 13:10:00,18.79,18.79,18.77,18.79,1600.0,18.79,18.79,18.77,18.79,1600.0
2005-10-21 13:15:00,18.79,18.8,18.78,18.78,12300.0,18.79,18.8,18.78,18.78,12300.0
2005-10-21 13:20:00,18.78,18.8,18.77,18.77,8800.0,18.78,18.8,18.77,18.77,8800.0
2005-10-21 13:25:00,18.79,18.8,18.78,18.78,5500.0,18.79,18.8,18.78,18.78,5500.0
2005-10-21 13:30:00,18.8,18.83,18.78,18.8,7600.0,18.8,18.83,18.78,18.8,7600.0
2005-10-21 13:35:00,18.78,18.79,18.77,18.78,2700.0,18.78,18.79,18.77,18.78,2700.0
2005-10-21 13:40:00,18.77,18.78,18.73,18.74,2600.0,18.77,18.78,18.73,18.74,2600.0
2005-10-21 13:45:00,18.73,18.74,18.73,18.73,3400.0,18.73,18.74,18.73,18.73,3400.0
2005-10-21 13:50:00,18.73,18.73,18.66,18.69,4500.0,18.73,18.73,18.66,18.69,4500.0
2005-10-21 13:55:00,18.68,18.69,18.66,18.68,4100.0,18.68,18.69,18.66,18.68,4100.0
2005-10-21 14:00:00,18.68,18.7,18.68,18.69,4300.0,18.68,18.7,18.68,18.69,4300.0
2005-10-21 14:05:00,18.68,18.7,18.56,18.57,10200.0,18.68,18.7,18.56,18.57,10200.0
2005-10-21 14:10:00,18.56,18.62,18.56,18.58,4100.0,18.56,18.62,18.56,18.58,4100.0
2005-10-21 14:15:00,18.58,18.61,18.57,18.58,2700.0,18.58,18.61,18.57,18.58,2700.0
2005-10-21 14:20:00,18.59,18.6,18.59,18.6,7400.0,18.59,18.6,18.59,18.6,7400.0
2005-10-21 14:25:00,18.6,18.65,18.58,18.63,18200.0,18.6,18.65,18.58,18.63,18200.0
2005-10-21 14:30:00,18.62,18.65,18.6,18.63,5400.0,18.62,18.65,18.6,18.63,5400.0
2005-10-21 14:35:00,18.62,18.62,18.58,18.6,5000.0,18.62,18.62,18.58,18.6,5000.0
2005-10-21 14:40:00,18.6,18.61,18.56,18.58,4600.0,18.6,18.61,18.56,18.58,4600.0
2005-10-21 14:45:00,18.58,18.59,18.56,18.56,2800.0,18.58,18.59,18.56,18.56,2800.0
2005-10-21 14:50:00,18.56,18.59,18.56,18.59,2700.0,18.56,18.59,18.56,18.59,2700.0
2005-10-21 14:55:00,18.59,18.59,18.56,18.57,3200.0,18.59,18.59,18.56,18.57,3200.0
2005-10-21 15:00:00,18.57,18.61,18.57,18.61,13000.0,18.57,18.61,18.57,18.61,13000.0
2005-10-21 15:05:00,18.61,18.61,18.52,18.52,17500.0,18.61,18.61,18.52,18.52,17500.0
2005-10-21 15:10:00,18.53,18.54,18.51,18.53,6800.0,18.53,18.54,18.51,18.53,6800.0
2005-10-21 15:15:00,18.52,18.56,18.52,18.54,4900.0,18.52,18.56,18.52,18.54,4900.0
2005-10-21 15:20:00,18.54,18.56,18.52,18.55,6800.0,18.54,18.56,18.52,18.55,6800.0
2005-10-21 15:25:00,18.55,18.6,18.53,18.57,7100.0,18.55,18.6,18.53,18.57,7100.0
2005-10-21 15:30:00,18.57,18.57,18.55,18.55,3100.0,18.57,18.57,18.55,18.55,3100.0
2005-10-21 15:35:00,18.56,18.57,18.52,18.53,11700.0,18.56,18.57,18.52,18.53,11700.0
2005-10-21 15:40:00,18.52,18.52,18.44,18.46,25800.0,18.52,18.52,18.44,18.46,25800.0
2005-10-21 15:45:00,18.46,18.47,18.45,18.47,16700.0,18.46,18.47,18.45,18.47,16700.0
2005-10-21 15:50:00,18.48,18.53,18.46,18.53,17900.0,18.48,18.53,18.46,18.53,17900.0
2005-10-21 15:55:00,18.53,18.53,18.47,18.53,25200.0,18.53,18.53,18.47,18.53,25200.0
2005-10-24 09:30:00,18.54,18.61,18.46,18.6,11700.0,18.54,18.61,18.46,18.6,11700.0
2005-10-24 09:35:00,18.58,18.61,18.48,18.5,45700.0,18.58,18.61,18.48,18.5,45700.0
2005-10-24 09:40:00,18.51,18.59,18.49,18.57,20400.0,18.51,18.59,18.49,18.57,20400.0
2005-10-24 09:45:00,18.6,18.67,18.6,18.67,6000.0,18.6,18.67,18.6,18.67,6000.0
2005-10-24 09:50:00,18.68,18.81,18.68,18.8,9500.0,18.68,18.81,18.68,18.8,9500.0
2005-10-24 09:55:00,18.81,18.85,18.8,18.85,10700.0,18.81,18.85,18.8,18.85,10700.0
2005-10-24 10:00:00,18.86,19.0,18.86,18.98,23200.0,18.86,19.0,18.86,18.98,23200.0
2005-10-24 10:05:00,18.99,18.99,18.9,18.91,13400.0,18.99,18.99,18.9,18.91,13400.0
2005-10-24 10:10:00,18.92,18.95,18.88,18.88,16500.0,18.92,18.95,18.88,18.88,16500.0
2005-10-24 10:15:00,18.87,18.87,18.77,18.8,16400.0,18.87,18.87,18.77,18.8,16400.0
2005-10-24 10:20:00,18.81,18.81,18.77,18.77,4800.0,18.81,18.81,18.77,18.77,4800.0
2005-10-24 10:25:00,18.76,18.77,18.68,18.68,7300.0,18.76,18.77,18.68,18.68,7300.0
2005-10-24 10:30:00,18.68,18.8,18.68,18.8,10500.0,18.68,18.8,18.68,18.8,10500.0
2005-10-24 10:35:00,18.8,18.8,18.74,18.77,6500.0,18.8,18.8,18.74,18.77,6500.0
2005-10-24 10:40:00,18.77,18.79,18.67,18.69,8700.0,18.77,18.79,18.67,18.69,8700.0
2005-10-24 10:45:00,18.67,18.67,18.59,18.59,12500.0,18.67,18.67,18.59,18.59,12500.0
2005-10-24 10:50:00,18.59,18.62,18.54,18.62,37000.0,18.59,18.62,18.54,18.62,37000.0
2005-10-24 10:55:00,18.62,18.69,18.61,18.68,10500.0,18.62,18.69,18.61,18.68,10500.0
2005-10-24 11:00:00,18.68,18.78,18.68,18.77,5100.0,18.68,18.78,18.68,18.77,5100.0
2005-10-24 11:05:00,18.77,18.77,18.74,18.76,6500.0,18.77,18.77,18.74,18.76,6500.0
2005-10-24 11:10:00,18.77,18.77,18.71,18.71,3600.0,18.77,18.77,18.71,18.71,3600.0
2005-10-24 11:15:00,18.7,18.78,18.68,18.78,11200.0,18.7,18.78,18.68,18.78,11200.0
2005-10-24 11:20:00,18.77,18.77,18.75,18.77,6400.0,18.77,18.77,18.75,18.77,6400.0
2005-10-24 11:25:00,18.77,18.8,18.76,18.8,8900.0,18.77,18.8,18.76,18.8,8900.0
2005-10-24 11:30:00,18.81,18.88,18.81,18.87,9000.0,18.81,18.88,18.81,18.87,9000.0
2005-10-24 11:35:00,18.87,18.87,18.85,18.85,8100.0,18.87,18.87,18.85,18.85,8100.0
2005-10-24 11:40:00,18.85,18.86,18.84,18.85,8500.0,18.85,18.86,18.84,18.85,8500.0
2005-10-24 11:45:00,18.85,18.85,18.82,18.83,1500.0,18.85,18.85,18.82,18.83,1500.0
2005-10-24 11:50:00,18.84,18.85,18.83,18.83,15400.0,18.84,18.85,18.83,18.83,15400.0
2005-10-24 11:55:00,18.83,18.84,18.77,18.77,11800.0,18.83,18.84,18.77,18.77,11800.0
2005-10-24 12:00:00,18.77,18.77,18.75,18.76,10400.0,18.77,18.77,18.75,18.76,10400.0
2005-10-24 12:05:00,18.76,18.8,18.76,18.8,8600.0,18.76,18.8,18.76,18.8,8600.0
2005-10-24 12:10:00,18.81,18.81,18.73,18.74,5000.0,18.81,18.81,18.73,18.74,5000.0
2005-10-24 12:15:00,18.74,18.76,18.73,18.73,4000.0,18.74,18.76,18.73,18.73,4000.0
2005-10-24 12:20:00,18.73,18.78,18.72,18.78,6500.0,18.73,18.78,18.72,18.78,6500.0
2005-10-24 12:25:00,18.78,18.85,18.78,18.85,7800.0,18.78,18.85,18.78,18.85,7800.0
2005-10-24 12:30:00,18.85,18.85,18.83,18.85,4500.0,18.85,18.85,18.83,18.85,4500.0
2005-10-24 12:35:00,18.85,18.85,18.84,18.85,3500.0,18.85,18.85,18.84,18.85,3500.0
2005-10-24 12:40:00,18.85,18.85,18.83,18.83,4200.0,18.85,18.85,18.83,18.83,4200.0
2005-10-24 12:45:00,18.83,18.83,18.81,18.82,2000.0,18.83,18.83,18.81,18.82,2000.0
2005-10-24 12:50:00,18.83,18.84,18.83,18.84,3000.0,18.83,18.84,18.83,18.84,3000.0
2005-10-24 12:55:00,18.84,18.85,18.84,18.84,2700.0,18.84,18.85,18.84,18.84,2700.0
2005-10-24 13:00:00,18.84,18.84,18.81,18.81,5800.0,18.84,18.84,18.81,18.81,5800.0
2005-10-24 13:05:00,18.8,18.85,18.78,18.81,10000.0,18.8,18.85,18.78,18.81,10000.0
2005-10-24 13:10:00,18.82,18.85,18.82,18.85,4800.0,18.82,18.85,18.82,18.85,4800.0
2005-10-24 13:15:00,18.85,18.85,18.85,18.85,3400.0,18.85,18.85,18.85,18.85,3400.0
2005-10-24 13:20:00,18.85,18.85,18.84,18.85,5700.0,18.85,18.85,18.84,18.85,5700.0
2005-10-24 13:25:00,18.85,18.85,18.85,18.85,6300.0,18.85,18.85,18.85,18.85,6300.0
2005-10-24 13:30:00,18.85,18.85,18.84,18.84,6600.0,18.85,18.85,18.84,18.84,6600.0
2005-10-24 13:35:00,18.85,18.86,18.84,18.85,6800.0,18.85,18.86,18.84,18.85,6800.0
2005-10-24 13:40:00,18.85,18.85,18.82,18.82,3700.0,18.85,18.85,18.82,18.82,3700.0
2005-10-24 13:45:00,18.82,18.82,18.8,18.81,6700.0,18.82,18.82,18.8,18.81,6700.0
2005-10-24 13:50:00,18.81,18.81,18.8,18.8,3300.0,18.81,18.81,18.8,18.8,3300.0
2005-10-24 13:55:00,18.8,18.81,18.79,18.8,6200.0,18.8,18.81,18.79,18.8,6200.0
2005-10-24 14:00:00,18.81,18.81,18.8,18.8,6200.0,18.81,18.81,18.8,18.8,6200.0
2005-10-24 14:05:00,18.8,18.81,18.8,18.81,8300.0,18.8,18.81,18.8,18.81,8300.0
2005-10-24 14:10:00,18.81,18.81,18.8,18.81,4100.0,18.81,18.81,18.8,18.81,4100.0
2005-10-24 14:15:00,18.81,18.81,18.79,18.8,4700.0,18.81,18.81,18.79,18.8,4700.0
2005-10-24 14:20:00,18.8,18.8,18.78,18.78,5700.0,18.8,18.8,18.78,18.78,5700.0
2005-10-24 14:25:00,18.79,18.79,18.78,18.78,3200.0,18.79,18.79,18.78,18.78,3200.0
2005-10-24 14:30:00,18.79,18.79,18.77,18.79,2600.0,18.79,18.79,18.77,18.79,2600.0
2005-10-24 14:35:00,18.78,18.81,18.77,18.8,4800.0,18.78,18.81,18.77,18.8,4800.0
2005-10-24 14:40:00,18.8,18.81,18.8,18.8,5100.0,18.8,18.81,18.8,18.8,5100.0
2005-10-24 14:45:00,18.8,18.8,18.79,18.79,2600.0,18.8,18.8,18.79,18.79,2600.0
2005-10-24 14:50:00,18.8,18.8,18.78,18.79,5200.0,18.8,18.8,18.78,18.79,5200.0
2005-10-24 14:55:00,18.79,18.79,18.77,18.78,3400.0,18.79,18.79,18.77,18.78,3400.0
2005-10-24 15:00:00,18.78,18.8,18.77,18.8,12200.0,18.78,18.8,18.77,18.8,12200.0
2005-10-24 15:05:00,18.79,18.8,18.79,18.8,7000.0,18.79,18.8,18.79,18.8,7000.0
2005-10-24 15:10:00,18.8,18.8,18.79,18.8,6700.0,18.8,18.8,18.79,18.8,6700.0
2005-10-24 15:15:00,18.8,18.81,18.8,18.81,3100.0,18.8,18.81,18.8,18.81,3100.0
2005-10-24 15:20:00,18.81,18.81,18.8,18.81,5400.0,18.81,18.81,18.8,18.81,5400.0
2005-10-24 15:25:00,18.81,18.81,18.8,18.81,8500.0,18.81,18.81,18.8,18.81,8500.0
2005-10-24 15:30:00,18.81,18.81,18.8,18.81,5100.0,18.81,18.81,18.8,18.81,5100.0
2005-10-24 15:35:00,18.81,18.83,18.8,18.83,14400.0,18.81,18.83,18.8,18.83,14400.0
2005-10-24 15:40:00,18.83,18.83,18.81,18.82,11900.0,18.83,18.83,18.81,18.82,11900.0
2005-10-24 15:45:00,18.82,18.84,18.81,18.83,13200.0,18.82,18.84,18.81,18.83,13200.0
2005-10-24 15:50:00,18.83,18.85,18.82,18.84,51100.0,18.83,18.85,18.82,18.84,51100.0
2005-10-24 15:55:00,18.85,18.85,18.84,18.85,46300.0,18.85,18.85,18.84,18.85,46300.0
2005-10-25 09:30:00,18.86,19.0,18.68,18.87,17600.0,18.86,19.0,18.68,18.87,17600.0
2005-10-25 09:35:00,18.9,18.9,18.79,18.79,20800.0,18.9,18.9,18.79,18.79,20800.0
2005-10-25 09:40:00,18.79,18.79,18.7,18.72,17600.0,18.79,18.79,18.7,18.72,17600.0
2005-10-25 09:45:00,18.72,18.72,18.6,18.6,23100.0,18.72,18.72,18.6,18.6,23100.0
2005-10-25 09:50:00,18.62,18.65,18.6,18.64,8900.0,18.62,18.65,18.6,18.64,8900.0
2005-10-25 09:55:00,18.66,18.71,18.65,18.69,10100.0,18.66,18.71,18.65,18.69,10100.0
2005-10-25 10:00:00,18.7,18.8,18.7,18.74,7600.0,18.7,18.8,18.7,18.74,7600.0
2005-10-25 10:05:00,18.77,18.78,18.74,18.78,3000.0,18.77,18.78,18.74,18.78,3000.0
2005-10-25 10:10:00,18.78,18.79,18.77,18.79,4400.0,18.78,18.79,18.77,18.79,4400.0
2005-10-25 10:15:00,18.78,18.81,18.77,18.81,6700.0,18.78,18.81,18.77,18.81,6700.0
2005-10-25 10:20:00,18.81,18.82,18.79,18.79,5000.0,18.81,18.82,18.79,18.79,5000.0
2005-10-25 10:25:00,18.8,18.85,18.8,18.84,6200.0,18.8,18.85,18.8,18.84,6200.0
2005-10-25 10:30:00,18.83,18.85,18.83,18.83,12300.0,18.83,18.85,18.83,18.83,12300.0
2005-10-25 10:35:00,18.82,18.85,18.82,18.84,7500.0,18.82,18.85,18.82,18.84,7500.0
2005-10-25 10:40:00,18.84,18.85,18.84,18.85,4400.0,18.84,18.85,18.84,18.85,4400.0
2005-10-25 10:45:00,18.84,18.85,18.82,18.82,2600.0,18.84,18.85,18.82,18.82,2600.0
2005-10-25 10:50:00,18.82,18.85,18.82,18.84,5000.0,18.82,18.85,18.82,18.84,5000.0
2005-10-25 10:55:00,18.84,18.84,18.81,18.81,8200.0,18.84,18.84,18.81,18.81,8200.0
2005-10-25 11:00:00,18.82,18.83,18.79,18.8,10100.0,18.82,18.83,18.79,18.8,10100.0
2005-10-25 11:05:00,18.8,18.8,18.79,18.8,10600.0,18.8,18.8,18.79,18.8,10600.0
2005-10-25 11:10:00,18.79,18.8,18.78,18.78,4000.0,18.79,18.8,18.78,18.78,4000.0
2005-10-25 11:15:00,18.77,18.77,18.72,18.73,4900.0,18.77,18.77,18.72,18.73,4900.0
2005-10-25 11:20:00,18.72,18.75,18.72,18.75,4000.0,18.72,18.75,18.72,18.75,4000.0
2005-10-25 11:25:00,18.75,18.75,18.74,18.75,8000.0,18.75,18.75,18.74,18.75,8000.0
2005-10-25 11:30:00,18.75,18.75,18.71,18.73,3400.0,18.75,18.75,18.71,18.73,3400.0
2005-10-25 11:35:00,18.74,18.74,18.7,18.73,2100.0,18.74,18.74,18.7,18.73,2100.0
2005-10-25 11:40:00,18.71,18.74,18.71,18.73,2800.0,18.71,18.74,18.71,18.73,2800.0
2005-10-25 11:45:00,18.73,18.74,18.7,18.73,2200.0,18.73,18.74,18.7,18.73,2200.0
2005-10-25 11:50:00,18.71,18.72,18.68,18.7,5800.0,18.71,18.72,18.68,18.7,5800.0
2005-10-25 11:55:00,18.72,18.72,18.69,18.72,3500.0,18.72,18.72,18.69,18.72,3500.0
2005-10-25 12:00:00,18.73,18.73,18.68,18.7,5200.0,18.73,18.73,18.68,18.7,5200.0
2005-10-25 12:05:00,18.69,18.69,18.66,18.66,2900.0,18.69,18.69,18.66,18.66,2900.0
2005-10-25 12:10:00,18.68,18.7,18.65,18.67,6100.0,18.68,18.7,18.65,18.67,6100.0
2005-10-25 12:15:00,18.69,18.69,18.65,18.67,800.0,18.69,18.69,18.65,18.67,800.0
2005-10-25 12:20:00,18.69,18.7,18.67,18.67,3100.0,18.69,18.7,18.67,18.67,3100.0
2005-10-25 12:25:00,18.65,18.68,18.65,18.68,1300.0,18.65,18.68,18.65,18.68,1300.0
2005-10-25 12:30:00,18.66,18.69,18.64,18.64,3400.0,18.66,18.69,18.64,18.64,3400.0
2005-10-25 12:35:00,18.65,18.66,18.61,18.61,3900.0,18.65,18.66,18.61,18.61,3900.0
2005-10-25 12:40:00,18.6,18.62,18.59,18.62,3700.0,18.6,18.62,18.59,18.62,3700.0
2005-10-25 12:45:00,18.61,18.61,18.6,18.6,2200.0,18.61,18.61,18.6,18.6,2200.0
2005-10-25 12:50:00,18.6,18.61,18.6,18.61,2200.0,18.6,18.61,18.6,18.61,2200.0
2005-10-25 12:55:00,18.61,18.61,18.61,18.61,200.0,18.61,18.61,18.61,18.61,200.0
2005-10-25 13:00:00,18.6,18.61,18.59,18.61,6600.0,18.6,18.61,18.59,18.61,6600.0
2005-10-25 13:05:00,18.61,18.66,18.61,18.63,5900.0,18.61,18.66,18.61,18.63,5900.0
2005-10-25 13:10:00,18.63,18.65,18.63,18.65,1300.0,18.63,18.65,18.63,18.65,1300.0
2005-10-25 13:15:00,18.65,18.68,18.65,18.66,4200.0,18.65,18.68,18.65,18.66,4200.0
2005-10-25 13:20:00,18.65,18.65,18.65,18.65,1500.0,18.65,18.65,18.65,18.65,1500.0
2005-10-25 13:25:00,18.64,18.64,18.62,18.62,4300.0,18.64,18.64,18.62,18.62,4300.0
2005-10-25 13:30:00,18.61,18.63,18.6,18.61,4200.0,18.61,18.63,18.6,18.61,4200.0
2005-10-25 13:35:00,18.62,18.63,18.61,18.63,1700.0,18.62,18.63,18.61,18.63,1700.0
2005-10-25 13:40:00,18.62,18.62,18.59,18.59,20100.0,18.62,18.62,18.59,18.59,20100.0
2005-10-25 13:45:00,18.59,18.59,18.56,18.57,2500.0,18.59,18.59,18.56,18.57,2500.0
2005-10-25 13:50:00,18.57,18.61,18.57,18.6,3600.0,18.57,18.61,18.57,18.6,3600.0
2005-10-25 13:55:00,18.6,18.6,18.59,18.59,1500.0,18.6,18.6,18.59,18.59,1500.0
2005-10-25 14:00:00,18.59,18.6,18.59,18.59,4000.0,18.59,18.6,18.59,18.59,4000.0
2005-10-25 14:05:00,18.59,18.61,18.56,18.56,2500.0,18.59,18.61,18.56,18.56,2500.0
2005-10-25 14:10:00,18.56,18.59,18.56,18.56,9700.0,18.56,18.59,18.56,18.56,9700.0
2005-10-25 14:15:00,18.57,18.57,18.56,18.57,2900.0,18.57,18.57,18.56,18.57,2900.0
2005-10-25 14:20:00,18.56,18.58,18.56,18.58,3600.0,18.56,18.58,18.56,18.58,3600.0
2005-10-25 14:25:00,18.57,18.61,18.55,18.61,4900.0,18.57,18.61,18.55,18.61,4900.0
2005-10-25 14:30:00,18.61,18.62,18.58,18.62,3800.0,18.61,18.62,18.58,18.62,3800.0
2005-10-25 14:35:00,18.62,18.7,18.61,18.66,7600.0,18.62,18.7,18.61,18.66,7600.0
2005-10-25 14:40:00,18.66,18.66,18.62,18.65,4100.0,18.66,18.66,18.62,18.65,4100.0
2005-10-25 14:45:00,18.65,18.69,18.64,18.69,3400.0,18.65,18.69,18.64,18.69,3400.0
2005-10-25 14:50:00,18.69,18.69,18.67,18.69,7100.0,18.69,18.69,18.67,18.69,7100.0
2005-10-25 14:55:00,18.67,18.69,18.67,18.69,5700.0,18.67,18.69,18.67,18.69,5700.0
2005-10-25 15:00:00,18.69,18.69,18.64,18.65,11700.0,18.69,18.69,18.64,18.65,11700.0
2005-10-25 15:05:00,18.64,18.66,18.63,18.65,7900.0,18.64,18.66,18.63,18.65,7900.0
2005-10-25 15:10:00,18.65,18.67,18.65,18.65,12500.0,18.65,18.67,18.65,18.65,12500.0
2005-10-25 15:15:00,18.65,18.65,18.6,18.6,7700.0,18.65,18.65,18.6,18.6,7700.0
2005-10-25 15:20:00,18.6,18.63,18.59,18.63,6600.0,18.6,18.63,18.59,18.63,6600.0
2005-10-25 15:25:00,18.62,18.69,18.62,18.69,11600.0,18.62,18.69,18.62,18.69,11600.0
2005-10-25 15:30:00,18.69,18.71,18.68,18.69,8100.0,18.69,18.71,18.68,18.69,8100.0
2005-10-25 15:35:00,18.68,18.73,18.67,18.72,20500.0,18.68,18.73,18.67,18.72,20500.0
2005-10-25 15:40:00,18.74,18.74,18.73,18.74,10100.0,18.74,18.74,18.73,18.74,10100.0
2005-10-25 15:45:00,18.73,18.74,18.71,18.71,9000.0,18.73,18.74,18.71,18.71,9000.0
2005-10-25 15:50:00,18.7,18.72,18.66,18.71,21700.0,18.7,18.72,18.66,18.71,21700.0
2005-10-25 15:55:00,18.71,18.77,18.68,18.77,28600.0,18.71,18.77,18.68,18.77,28600.0
2005-10-26 09:30:00,18.72,18.89,18.61,18.8,20600.0,18.72,18.89,18.61,18.8,20600.0
2005-10-26 09:35:00,18.85,18.85,18.76,18.78,10600.0,18.85,18.85,18.76,18.78,10600.0
2005-10-26 09:40:00,18.77,18.79,18.77,18.79,8400.0,18.77,18.79,18.77,18.79,8400.0
2005-10-26 09:45:00,18.79,18.79,18.76,18.77,5200.0,18.79,18.79,18.76,18.77,5200.0
2005-10-26 09:50:00,18.78,18.84,18.76,18.84,7700.0,18.78,18.84,18.76,18.84,7700.0
2005-10-26 09:55:00,18.84,18.9,18.82,18.83,8300.0,18.84,18.9,18.82,18.83,8300.0
2005-10-26 10:00:00,18.82,18.85,18.82,18.84,5900.0,18.82,18.85,18.82,18.84,5900.0
2005-10-26 10:05:00,18.85,18.85,18.79,18.79,12900.0,18.85,18.85,18.79,18.79,12900.0
2005-10-26 10:10:00,18.79,18.85,18.74,18.84,36300.0,18.79,18.85,18.74,18.84,36300.0
2005-10-26 10:15:00,18.85,18.85,18.82,18.83,10100.0,18.85,18.85,18.82,18.83,10100.0
2005-10-26 10:20:00,18.84,18.85,18.84,18.85,9800.0,18.84,18.85,18.84,18.85,9800.0
2005-10-26 10:25:00,18.84,18.89,18.84,18.88,22500.0,18.84,18.89,18.84,18.88,22500.0
2005-10-26 10:30:00,18.89,18.89,18.85,18.85,8300.0,18.89,18.89,18.85,18.85,8300.0
2005-10-26 10:35:00,18.84,18.87,18.84,18.84,17800.0,18.84,18.87,18.84,18.84,17800.0
2005-10-26 10:40:00,18.84,18.85,18.82,18.85,4300.0,18.84,18.85,18.82,18.85,4300.0
2005-10-26 10:45:00,18.85,18.85,18.84,18.85,4600.0,18.85,18.85,18.84,18.85,4600.0
2005-10-26 10:50:00,18.85,18.87,18.85,18.87,23100.0,18.85,18.87,18.85,18.87,23100.0
2005-10-26 10:55:00,18.86,18.86,18.84,18.84,9700.0,18.86,18.86,18.84,18.84,9700.0
2005-10-26 11:00:00,18.84,18.87,18.84,18.84,57500.0,18.84,18.87,18.84,18.84,57500.0
2005-10-26 11:05:00,18.84,18.85,18.84,18.85,30400.0,18.84,18.85,18.84,18.85,30400.0
2005-10-26 11:10:00,18.85,18.85,18.83,18.83,10300.0,18.85,18.85,18.83,18.83,10300.0
2005-10-26 11:15:00,18.83,18.84,18.82,18.84,7200.0,18.83,18.84,18.82,18.84,7200.0
2005-10-26 11:20:00,18.83,18.84,18.79,18.79,5400.0,18.83,18.84,18.79,18.79,5400.0
2005-10-26 11:25:00,18.8,18.84,18.79,18.83,5000.0,18.8,18.84,18.79,18.83,5000.0
2005-10-26 11:30:00,18.84,18.84,18.82,18.83,2800.0,18.84,18.84,18.82,18.83,2800.0
2005-10-26 11:35:00,18.84,18.84,18.82,18.82,4800.0,18.84,18.84,18.82,18.82,4800.0
2005-10-26 11:40:00,18.81,18.82,18.79,18.79,2500.0,18.81,18.82,18.79,18.79,2500.0
2005-10-26 11:45:00,18.79,18.81,18.77,18.81,2600.0,18.79,18.81,18.77,18.81,2600.0
2005-10-26 11:50:00,18.81,18.83,18.8,18.83,4400.0,18.81,18.83,18.8,18.83,4400.0
2005-10-26 11:55:00,18.82,18.83,18.8,18.83,3200.0,18.82,18.83,18.8,18.83,3200.0
2005-10-26 12:00:00,18.82,18.82,18.76,18.76,6600.0,18.82,18.82,18.76,18.76,6600.0
2005-10-26 12:05:00,18.76,18.79,18.76,18.79,3200.0,18.76,18.79,18.76,18.79,3200.0
2005-10-26 12:10:00,18.79,18.8,18.78,18.8,2700.0,18.79,18.8,18.78,18.8,2700.0
2005-10-26 12:15:00,18.8,18.82,18.8,18.82,3900.0,18.8,18.82,18.8,18.82,3900.0
2005-10-26 12:20:00,18.82,18.83,18.82,18.83,3300.0,18.82,18.83,18.82,18.83,3300.0
2005-10-26 12:25:00,18.83,18.83,18.83,18.83,1600.0,18.83,18.83,18.83,18.83,1600.0
2005-10-26 12:30:00,18.83,18.83,18.82,18.83,4300.0,18.83,18.83,18.82,18.83,4300.0
2005-10-26 12:35:00,18.83,18.83,18.8,18.8,1400.0,18.83,18.83,18.8,18.8,1400.0
2005-10-26 12:40:00,18.8,18.8,18.78,18.78,2000.0,18.8,18.8,18.78,18.78,2000.0
2005-10-26 12:45:00,18.79,18.83,18.79,18.83,3600.0,18.79,18.83,18.79,18.83,3600.0
2005-10-26 12:50:00,18.82,18.83,18.82,18.83,1400.0,18.82,18.83,18.82,18.83,1400.0
2005-10-26 12:55:00,18.83,18.85,18.83,18.85,4000.0,18.83,18.85,18.83,18.85,4000.0
2005-10-26 13:00:00,18.85,18.85,18.83,18.83,4900.0,18.85,18.85,18.83,18.83,4900.0
2005-10-26 13:05:00,18.84,18.85,18.81,18.81,3800.0,18.84,18.85,18.81,18.81,3800.0
2005-10-26 13:10:00,18.8,18.84,18.8,18.8,6700.0,18.8,18.84,18.8,18.8,6700.0
2005-10-26 13:15:00,18.8,18.8,18.77,18.78,2800.0,18.8,18.8,18.77,18.78,2800.0
2005-10-26 13:20:00,18.79,18.79,18.76,18.77,7400.0,18.79,18.79,18.76,18.77,7400.0
2005-10-26 13:25:00,18.77,18.79,18.76,18.79,2900.0,18.77,18.79,18.76,18.79,2900.0
2005-10-26 13:30:00,18.79,18.84,18.79,18.82,6100.0,18.79,18.84,18.79,18.82,6100.0
2005-10-26 13:35:00,18.81,18.81,18.77,18.77,2600.0,18.81,18.81,18.77,18.77,2600.0
2005-10-26 13:40:00,18.76,18.78,18.68,18.7,5100.0,18.76,18.78,18.68,18.7,5100.0
2005-10-26 13:45:00,18.7,18.7,18.67,18.67,4100.0,18.7,18.7,18.67,18.67,4100.0
2005-10-26 13:50:00,18.66,18.67,18.65,18.66,4700.0,18.66,18.67,18.65,18.66,4700.0
2005-10-26 13:55:00,18.66,18.67,18.63,18.63,5200.0,18.66,18.67,18.63,18.63,5200.0
2005-10-26 14:00:00,18.65,18.73,18.65,18.73,13100.0,18.65,18.73,18.65,18.73,13100.0
2005-10-26 14:05:00,18.73,18.73,18.7,18.7,4200.0,18.73,18.73,18.7,18.7,4200.0
2005-10-26 14:10:00,18.7,18.72,18.68,18.7,6100.0,18.7,18.72,18.68,18.7,6100.0
2005-10-26 14:15:00,18.7,18.72,18.67,18.69,4700.0,18.7,18.72,18.67,18.69,4700.0
2005-10-26 14:20:00,18.69,18.74,18.69,18.74,6100.0,18.69,18.74,18.69,18.74,6100.0
2005-10-26 14:25:00,18.75,18.83,18.75,18.82,7200.0,18.75,18.83,18.75,18.82,7200.0
2005-10-26 14:30:00,18.82,18.83,18.81,18.81,5700.0,18.82,18.83,18.81,18.81,5700.0
2005-10-26 14:35:00,18.78,18.81,18.78,18.79,9800.0,18.78,18.81,18.78,18.79,9800.0
2005-10-26 14:40:00,18.81,18.82,18.76,18.8,5500.0,18.81,18.82,18.76,18.8,5500.0
2005-10-26 14:45:00,18.79,18.82,18.78,18.81,4600.0,18.79,18.82,18.78,18.81,4600.0
2005-10-26 14:50:00,18.82,18.82,18.81,18.82,7300.0,18.82,18.82,18.81,18.82,7300.0
2005-10-26 14:55:00,18.82,18.84,18.82,18.82,6400.0,18.82,18.84,18.82,18.82,6400.0
2005-10-26 15:00:00,18.83,18.83,18.79,18.82,8100.0,18.83,18.83,18.79,18.82,8100.0
2005-10-26 15:05:00,18.81,18.85,18.81,18.85,7000.0,18.81,18.85,18.81,18.85,7000.0
2005-10-26 15:10:00,18.85,18.85,18.79,18.81,6200.0,18.85,18.85,18.79,18.81,6200.0
2005-10-26 15:15:00,18.81,18.85,18.81,18.83,9300.0,18.81,18.85,18.81,18.83,9300.0
2005-10-26 15:20:00,18.83,18.85,18.83,18.84,6700.0,18.83,18.85,18.83,18.84,6700.0
2005-10-26 15:25:00,18.83,18.84,18.8,18.8,5900.0,18.83,18.84,18.8,18.8,5900.0
2005-10-26 15:30:00,18.8,18.83,18.8,18.81,13800.0,18.8,18.83,18.8,18.81,13800.0
2005-10-26 15:35:00,18.81,18.83,18.79,18.79,4200.0,18.81,18.83,18.79,18.79,4200.0
2005-10-26 15:40:00,18.79,18.79,18.77,18.78,5800.0,18.79,18.79,18.77,18.78,5800.0
2005-10-26 15:45:00,18.79,18.83,18.79,18.8,8200.0,18.79,18.83,18.79,18.8,8200.0
2005-10-26 15:50:00,18.81,18.82,18.78,18.78,12600.0,18.81,18.82,18.78,18.78,12600.0
2005-10-26 15:55:00,18.79,18.83,18.78,18.83,23100.0,18.79,18.83,18.78,18.83,23100.0
2005-10-27 09:30:00,18.81,18.86,18.71,18.81,9600.0,18.81,18.86,18.71,18.81,9600.0
2005-10-27 09:35:00,18.81,18.86,18.71,18.81,9800.0,18.81,18.86,18.71,18.81,9800.0
2005-10-27 09:40:00,18.74,18.79,18.73,18.79,1400.0,18.74,18.79,18.73,18.79,1400.0
2005-10-27 09:45:00,18.79,18.79,18.73,18.73,4000.0,18.79,18.79,18.73,18.73,4000.0
2005-10-27 09:50:00,18.73,18.73,18.71,18.72,3400.0,18.73,18.73,18.71,18.72,3400.0
2005-10-27 09:55:00,18.72,18.73,18.7,18.72,2400.0,18.72,18.73,18.7,18.72,2400.0
2005-10-27 10:00:00,18.7,18.73,18.59,18.67,7500.0,18.7,18.73,18.59,18.67,7500.0
2005-10-27 10:05:00,18.64,18.73,18.64,18.69,20500.0,18.64,18.73,18.64,18.69,20500.0
2005-10-27 10:10:00,18.69,18.7,18.61,18.63,14100.0,18.69,18.7,18.61,18.63,14100.0
2005-10-27 10:15:00,18.62,18.65,18.59,18.62,2000.0,18.62,18.65,18.59,18.62,2000.0
2005-10-27 10:20:00,18.61,18.61,18.54,18.55,3700.0,18.61,18.61,18.54,18.55,3700.0
2005-10-27 10:25:00,18.55,18.55,18.47,18.51,5400.0,18.55,18.55,18.47,18.51,5400.0
2005-10-27 10:30:00,18.47,18.6,18.46,18.54,6700.0,18.47,18.6,18.46,18.54,6700.0
2005-10-27 10:35:00,18.52,18.52,18.47,18.47,10000.0,18.52,18.52,18.47,18.47,10000.0
2005-10-27 10:40:00,18.46,18.47,18.46,18.46,2300.0,18.46,18.47,18.46,18.46,2300.0
2005-10-27 10:45:00,18.46,18.47,18.43,18.47,3500.0,18.46,18.47,18.43,18.47,3500.0
2005-10-27 10:50:00,18.46,18.47,18.45,18.47,4400.0,18.46,18.47,18.45,18.47,4400.0
2005-10-27 10:55:00,18.46,18.46,18.42,18.42,2500.0,18.46,18.46,18.42,18.42,2500.0
2005-10-27 11:00:00,18.43,18.44,18.41,18.44,6200.0,18.43,18.44,18.41,18.44,6200.0
2005-10-27 11:05:00,18.43,18.47,18.43,18.47,3100.0,18.43,18.47,18.43,18.47,3100.0
2005-10-27 11:10:00,18.47,18.47,18.44,18.45,5100.0,18.47,18.47,18.44,18.45,5100.0
2005-10-27 11:15:00,18.46,18.5,18.46,18.49,5600.0,18.46,18.5,18.46,18.49,5600.0
2005-10-27 11:20:00,18.46,18.5,18.46,18.48,1100.0,18.46,18.5,18.46,18.48,1100.0
2005-10-27 11:25:00,18.48,18.5,18.47,18.49,1400.0,18.48,18.5,18.47,18.49,1400.0
2005-10-27 11:30:00,18.5,18.5,18.45,18.47,3900.0,18.5,18.5,18.45,18.47,3900.0
2005-10-27 11:35:00,18.46,18.48,18.46,18.48,2600.0,18.46,18.48,18.46,18.48,2600.0
2005-10-27 11:40:00,18.48,18.49,18.47,18.49,600.0,18.48,18.49,18.47,18.49,600.0
2005-10-27 11:45:00,18.5,18.5,18.49,18.5,2700.0,18.5,18.5,18.49,18.5,2700.0
2005-10-27 11:50:00,18.5,18.61,18.5,18.58,6700.0,18.5,18.61,18.5,18.58,6700.0
2005-10-27 11:55:00,18.59,18.63,18.57,18.63,3400.0,18.59,18.63,18.57,18.63,3400.0
2005-10-27 12:00:00,18.62,18.7,18.6,18.67,12800.0,18.62,18.7,18.6,18.67,12800.0
2005-10-27 12:05:00,18.7,18.72,18.7,18.71,3100.0,18.7,18.72,18.7,18.71,3100.0
2005-10-27 12:10:00,18.73,18.73,18.68,18.68,5500.0,18.73,18.73,18.68,18.68,5500.0
2005-10-27 12:15:00,18.71,18.71,18.69,18.7,2000.0,18.71,18.71,18.69,18.7,2000.0
2005-10-27 12:20:00,18.71,18.73,18.71,18.73,500.0,18.71,18.73,18.71,18.73,500.0
2005-10-27 12:25:00,18.73,18.73,18.72,18.72,1300.0,18.73,18.73,18.72,18.72,1300.0
2005-10-27 12:30:00,18.72,18.72,18.71,18.72,2900.0,18.72,18.72,18.71,18.72,2900.0
2005-10-27 12:35:00,18.72,18.72,18.7,18.7,5500.0,18.72,18.72,18.7,18.7,5500.0
2005-10-27 12:40:00,18.72,18.72,18.7,18.7,1900.0,18.72,18.72,18.7,18.7,1900.0
2005-10-27 12:45:00,18.7,18.72,18.7,18.72,2800.0,18.7,18.72,18.7,18.72,2800.0
2005-10-27 12:50:00,18.72,18.72,18.7,18.72,700.0,18.72,18.72,18.7,18.72,700.0
2005-10-27 12:55:00,18.72,18.72,18.71,18.72,1600.0,18.72,18.72,18.71,18.72,1600.0
2005-10-27 13:00:00,18.71,18.72,18.71,18.71,800.0,18.71,18.72,18.71,18.71,800.0
2005-10-27 13:05:00,18.7,18.7,18.7,18.7,200.0,18.7,18.7,18.7,18.7,200.0
2005-10-27 13:10:00,18.72,18.72,18.68,18.68,4800.0,18.72,18.72,18.68,18.68,4800.0
2005-10-27 13:15:00,18.68,18.69,18.65,18.66,8000.0,18.68,18.69,18.65,18.66,8000.0
2005-10-27 13:20:00,18.66,18.66,18.6,18.64,8800.0,18.66,18.66,18.6,18.64,8800.0
2005-10-27 13:25:00,18.62,18.64,18.61,18.61,3000.0,18.62,18.64,18.61,18.61,3000.0
2005-10-27 13:30:00,18.61,18.61,18.57,18.6,2600.0,18.61,18.61,18.57,18.6,2600.0
2005-10-27 13:35:00,18.61,18.72,18.61,18.72,14200.0,18.61,18.72,18.61,18.72,14200.0
2005-10-27 13:40:00,18.7,18.72,18.69,18.71,3400.0,18.7,18.72,18.69,18.71,3400.0
2005-10-27 13:45:00,18.71,18.71,18.68,18.69,3700.0,18.71,18.71,18.68,18.69,3700.0
2005-10-27 13:50:00,18.69,18.72,18.69,18.7,2400.0,18.69,18.72,18.69,18.7,2400.0
2005-10-27 13:55:00,18.7,18.72,18.7,18.71,1900.0,18.7,18.72,18.7,18.71,1900.0
2005-10-27 14:00:00,18.7,18.71,18.7,18.7,3200.0,18.7,18.71,18.7,18.7,3200.0
2005-10-27 14:05:00,18.71,18.71,18.67,18.69,5900.0,18.71,18.71,18.67,18.69,5900.0
2005-10-27 14:10:00,18.69,18.7,18.66,18.7,1400.0,18.69,18.7,18.66,18.7,1400.0
2005-10-27 14:15:00,18.68,18.7,18.68,18.69,1200.0,18.68,18.7,18.68,18.69,1200.0
2005-10-27 14:20:00,18.69,18.69,18.66,18.66,1500.0,18.69,18.69,18.66,18.66,1500.0
2005-10-27 14:25:00,18.68,18.68,18.63,18.63,1300.0,18.68,18.68,18.63,18.63,1300.0
2005-10-27 14:30:00,18.63,18.64,18.61,18.61,2000.0,18.63,18.64,18.61,18.61,2000.0
2005-10-27 14:35:00,18.61,18.64,18.59,18.59,3600.0,18.61,18.64,18.59,18.59,3600.0
2005-10-27 14:40:00,18.58,18.58,18.58,18.58,800.0,18.58,18.58,18.58,18.58,800.0
2005-10-27 14:45:00,18.58,18.58,18.55,18.58,4200.0,18.58,18.58,18.55,18.58,4200.0
2005-10-27 14:50:00,18.58,18.58,18.56,18.57,1200.0,18.58,18.58,18.56,18.57,1200.0
2005-10-27 14:55:00,18.57,18.58,18.5,18.51,4400.0,18.57,18.58,18.5,18.51,4400.0
2005-10-27 15:00:00,18.51,18.52,18.51,18.52,1200.0,18.51,18.52,18.51,18.52,1200.0
2005-10-27 15:05:00,18.51,18.54,18.51,18.53,1900.0,18.51,18.54,18.51,18.53,1900.0
2005-10-27 15:10:00,18.54,18.54,18.44,18.44,10800.0,18.54,18.54,18.44,18.44,10800.0
2005-10-27 15:15:00,18.45,18.45,18.43,18.45,7900.0,18.45,18.45,18.43,18.45,7900.0
2005-10-27 15:20:00,18.45,18.47,18.43,18.45,6400.0,18.45,18.47,18.43,18.45,6400.0
2005-10-27 15:25:00,18.45,18.47,18.42,18.46,5000.0,18.45,18.47,18.42,18.46,5000.0
2005-10-27 15:30:00,18.45,18.46,18.43,18.45,12000.0,18.45,18.46,18.43,18.45,12000.0
2005-10-27 15:35:00,18.46,18.46,18.44,18.44,4500.0,18.46,18.46,18.44,18.44,4500.0
2005-10-27 15:40:00,18.44,18.45,18.44,18.44,5600.0,18.44,18.45,18.44,18.44,5600.0
2005-10-27 15:45:00,18.44,18.45,18.41,18.45,8800.0,18.44,18.45,18.41,18.45,8800.0
2005-10-27 15:50:00,18.44,18.45,18.41,18.41,6900.0,18.44,18.45,18.41,18.41,6900.0
2005-10-27 15:55:00,18.41,18.42,18.37,18.38,15700.0,18.41,18.42,18.37,18.38,15700.0
2005-10-28 09:30:00,18.62,18.8,18.61,18.79,21600.0,18.62,18.8,18.61,18.79,21600.0
2005-10-28 09:35:00,18.78,18.8,18.74,18.74,10600.0,18.78,18.8,18.74,18.74,10600.0
2005-10-28 09:40:00,18.74,18.75,18.66,18.69,8400.0,18.74,18.75,18.66,18.69,8400.0
2005-10-28 09:45:00,18.67,18.7,18.67,18.7,5900.0,18.67,18.7,18.67,18.7,5900.0
2005-10-28 09:50:00,18.7,18.7,18.69,18.69,12500.0,18.7,18.7,18.69,18.69,12500.0
2005-10-28 09:55:00,18.7,18.7,18.54,18.54,12800.0,18.7,18.7,18.54,18.54,12800.0
2005-10-28 10:00:00,18.54,18.66,18.51,18.59,6500.0,18.54,18.66,18.51,18.59,6500.0
2005-10-28 10:05:00,18.59,18.6,18.5,18.51,10400.0,18.59,18.6,18.5,18.51,10400.0
2005-10-28 10:10:00,18.51,18.57,18.46,18.53,20800.0,18.51,18.57,18.46,18.53,20800.0
2005-10-28 10:15:00,18.54,18.56,18.5,18.5,7900.0,18.54,18.56,18.5,18.5,7900.0
2005-10-28 10:20:00,18.48,18.53,18.48,18.51,6200.0,18.48,18.53,18.48,18.51,6200.0
2005-10-28 10:25:00,18.51,18.62,18.51,18.62,9700.0,18.51,18.62,18.51,18.62,9700.0
2005-10-28 10:30:00,18.63,18.63,18.5,18.52,5100.0,18.63,18.63,18.5,18.52,5100.0
2005-10-28 10:35:00,18.51,18.64,18.47,18.64,14300.0,18.51,18.64,18.47,18.64,14300.0
2005-10-28 10:40:00,18.64,18.7,18.63,18.63,6000.0,18.64,18.7,18.63,18.63,6000.0
2005-10-28 10:45:00,18.6,18.64,18.52,18.62,12000.0,18.6,18.64,18.52,18.62,12000.0
2005-10-28 10:50:00,18.62,18.64,18.6,18.61,4100.0,18.62,18.64,18.6,18.61,4100.0
2005-10-28 10:55:00,18.6,18.64,18.54,18.61,5400.0,18.6,18.64,18.54,18.61,5400.0
2005-10-28 11:00:00,18.64,18.7,18.64,18.7,5100.0,18.64,18.7,18.64,18.7,5100.0
2005-10-28 11:05:00,18.69,18.69,18.63,18.63,2200.0,18.69,18.69,18.63,18.63,2200.0
2005-10-28 11:10:00,18.64,18.7,18.62,18.68,9900.0,18.64,18.7,18.62,18.68,9900.0
2005-10-28 11:15:00,18.7,18.7,18.64,18.68,2700.0,18.7,18.7,18.64,18.68,2700.0
2005-10-28 11:20:00,18.67,18.67,18.58,18.64,8600.0,18.67,18.67,18.58,18.64,8600.0
2005-10-28 11:25:00,18.62,18.69,18.62,18.69,3900.0,18.62,18.69,18.62,18.69,3900.0
2005-10-28 11:30:00,18.69,18.69,18.63,18.63,2200.0,18.69,18.69,18.63,18.63,2200.0
2005-10-28 11:35:00,18.63,18.66,18.61,18.65,4400.0,18.63,18.66,18.61,18.65,4400.0
2005-10-28 11:40:00,18.65,18.69,18.64,18.67,4300.0,18.65,18.69,18.64,18.67,4300.0
2005-10-28 11:45:00,18.67,18.74,18.67,18.74,6700.0,18.67,18.74,18.67,18.74,6700.0
2005-10-28 11:50:00,18.71,18.74,18.71,18.74,2500.0,18.71,18.74,18.71,18.74,2500.0
2005-10-28 11:55:00,18.73,18.79,18.73,18.79,10200.0,18.73,18.79,18.73,18.79,10200.0
2005-10-28 12:00:00,18.79,18.8,18.78,18.79,12100.0,18.79,18.8,18.78,18.79,12100.0
2005-10-28 12:05:00,18.79,18.79,18.76,18.76,4000.0,18.79,18.79,18.76,18.76,4000.0
2005-10-28 12:10:00,18.76,18.79,18.76,18.79,1400.0,18.76,18.79,18.76,18.79,1400.0
2005-10-28 12:15:00,18.78,18.79,18.75,18.76,2700.0,18.78,18.79,18.75,18.76,2700.0
2005-10-28 12:20:00,18.77,18.77,18.76,18.76,2800.0,18.77,18.77,18.76,18.76,2800.0
2005-10-28 12:25:00,18.76,18.77,18.66,18.66,14500.0,18.76,18.77,18.66,18.66,14500.0
2005-10-28 12:30:00,18.66,18.66,18.64,18.65,2100.0,18.66,18.66,18.64,18.65,2100.0
2005-10-28 12:35:00,18.65,18.65,18.63,18.63,1700.0,18.65,18.65,18.63,18.63,1700.0
2005-10-28 12:40:00,18.63,18.65,18.56,18.61,6200.0,18.63,18.65,18.56,18.61,6200.0
2005-10-28 12:45:00,18.61,18.61,18.58,18.58,2000.0,18.61,18.61,18.58,18.58,2000.0
2005-10-28 12:50:00,18.56,18.59,18.53,18.57,5900.0,18.56,18.59,18.53,18.57,5900.0
2005-10-28 12:55:00,18.59,18.59,18.57,18.57,2000.0,18.59,18.59,18.57,18.57,2000.0
2005-10-28 13:00:00,18.54,18.56,18.52,18.56,4400.0,18.54,18.56,18.52,18.56,4400.0
2005-10-28 13:05:00,18.55,18.61,18.55,18.57,4500.0,18.55,18.61,18.55,18.57,4500.0
2005-10-28 13:10:00,18.57,18.58,18.57,18.58,2600.0,18.57,18.58,18.57,18.58,2600.0
2005-10-28 13:15:00,18.58,18.6,18.58,18.58,2400.0,18.58,18.6,18.58,18.58,2400.0
2005-10-28 13:20:00,18.56,18.56,18.54,18.54,2200.0,18.56,18.56,18.54,18.54,2200.0
2005-10-28 13:25:00,18.55,18.64,18.55,18.58,15700.0,18.55,18.64,18.55,18.58,15700.0
2005-10-28 13:30:00,18.6,18.6,18.57,18.57,5900.0,18.6,18.6,18.57,18.57,5900.0
2005-10-28 13:35:00,18.57,18.6,18.56,18.6,5700.0,18.57,18.6,18.56,18.6,5700.0
2005-10-28 13:40:00,18.58,18.59,18.53,18.54,2000.0,18.58,18.59,18.53,18.54,2000.0
2005-10-28 13:45:00,18.55,18.55,18.5,18.51,2900.0,18.55,18.55,18.5,18.51,2900.0
2005-10-28 13:50:00,18.51,18.59,18.5,18.59,2100.0,18.51,18.59,18.5,18.59,2100.0
2005-10-28 13:55:00,18.58,18.64,18.57,18.61,5500.0,18.58,18.64,18.57,18.61,5500.0
2005-10-28 14:00:00,18.62,18.68,18.6,18.66,15700.0,18.62,18.68,18.6,18.66,15700.0
2005-10-28 14:05:00,18.66,18.66,18.58,18.62,5600.0,18.66,18.66,18.58,18.62,5600.0
2005-10-28 14:10:00,18.63,18.63,18.6,18.6,1700.0,18.63,18.63,18.6,18.6,1700.0
2005-10-28 14:15:00,18.58,18.58,18.55,18.56,1800.0,18.58,18.58,18.55,18.56,1800.0
2005-10-28 14:20:00,18.55,18.64,18.55,18.64,4800.0,18.55,18.64,18.55,18.64,4800.0
2005-10-28 14:25:00,18.64,18.66,18.64,18.64,5600.0,18.64,18.66,18.64,18.64,5600.0
2005-10-28 14:30:00,18.63,18.65,18.62,18.65,3000.0,18.63,18.65,18.62,18.65,3000.0
2005-10-28 14:35:00,18.64,18.64,18.62,18.63,2700.0,18.64,18.64,18.62,18.63,2700.0
2005-10-28 14:40:00,18.62,18.62,18.53,18.53,17400.0,18.62,18.62,18.53,18.53,17400.0
2005-10-28 14:45:00,18.53,18.61,18.51,18.6,10500.0,18.53,18.61,18.51,18.6,10500.0
2005-10-28 14:50:00,18.6,18.63,18.6,18.63,3100.0,18.6,18.63,18.6,18.63,3100.0
2005-10-28 14:55:00,18.63,18.63,18.6,18.6,8200.0,18.63,18.63,18.6,18.6,8200.0
2005-10-28 15:00:00,18.6,18.68,18.59,18.68,8000.0,18.6,18.68,18.59,18.68,8000.0
2005-10-28 15:05:00,18.68,18.68,18.66,18.67,2700.0,18.68,18.68,18.66,18.67,2700.0
2005-10-28 15:10:00,18.66,18.66,18.62,18.62,4800.0,18.66,18.66,18.62,18.62,4800.0
2005-10-28 15:15:00,18.62,18.66,18.62,18.63,2700.0,18.62,18.66,18.62,18.63,2700.0
2005-10-28 15:20:00,18.62,18.63,18.62,18.63,5200.0,18.62,18.63,18.62,18.63,5200.0
2005-10-28 15:25:00,18.63,18.63,18.55,18.56,5600.0,18.63,18.63,18.55,18.56,5600.0
2005-10-28 15:30:00,18.59,18.59,18.5,18.53,7000.0,18.59,18.59,18.5,18.53,7000.0
2005-10-28 15:35:00,18.53,18.53,18.52,18.53,2400.0,18.53,18.53,18.52,18.53,2400.0
2005-10-28 15:40:00,18.56,18.6,18.54,18.6,5400.0,18.56,18.6,18.54,18.6,5400.0
2005-10-28 15:45:00,18.59,18.6,18.58,18.59,6700.0,18.59,18.6,18.58,18.59,6700.0
2005-10-28 15:50:00,18.6,18.61,18.59,18.61,20000.0,18.6,18.61,18.59,18.61,20000.0
2005-10-28 15:55:00,18.62,18.64,18.6,18.64,28700.0,18.62,18.64,18.6,18.64,28700.0
2005-10-31 09:30:00,18.77,18.8,18.69,18.72,25500.0,18.77,18.8,18.69,18.72,25500.0
2005-10-31 09:35:00,18.72,18.72,18.66,18.7,4900.0,18.72,18.72,18.66,18.7,4900.0
2005-10-31 09:40:00,18.69,18.79,18.68,18.7,14400.0,18.69,18.79,18.68,18.7,14400.0
2005-10-31 09:45:00,18.7,18.71,18.67,18.71,6400.0,18.7,18.71,18.67,18.71,6400.0
2005-10-31 09:50:00,18.7,18.71,18.7,18.71,2200.0,18.7,18.71,18.7,18.71,2200.0
2005-10-31 09:55:00,18.71,18.71,18.7,18.71,9000.0,18.71,18.71,18.7,18.71,9000.0
2005-10-31 10:00:00,18.71,18.75,18.7,18.73,8700.0,18.71,18.75,18.7,18.73,8700.0
2005-10-31 10:05:00,18.7,18.7,18.68,18.69,1900.0,18.7,18.7,18.68,18.69,1900.0
2005-10-31 10:10:00,18.68,18.7,18.68,18.7,3400.0,18.68,18.7,18.68,18.7,3400.0
2005-10-31 10:15:00,18.68,18.7,18.68,18.7,1500.0,18.68,18.7,18.68,18.7,1500.0
2005-10-31 10:20:00,18.69,18.9,18.69,18.89,21700.0,18.69,18.9,18.69,18.89,21700.0
2005-10-31 10:25:00,18.89,18.9,18.87,18.9,18200.0,18.89,18.9,18.87,18.9,18200.0
2005-10-31 10:30:00,18.91,18.99,18.91,18.98,11600.0,18.91,18.99,18.91,18.98,11600.0
2005-10-31 10:35:00,18.98,18.99,18.96,18.99,3800.0,18.98,18.99,18.96,18.99,3800.0
2005-10-31 10:40:00,18.99,19.0,18.93,18.95,31900.0,18.99,19.0,18.93,18.95,31900.0
2005-10-31 10:45:00,18.95,18.95,18.95,18.95,3600.0,18.95,18.95,18.95,18.95,3600.0
2005-10-31 10:50:00,18.95,18.95,18.94,18.94,6800.0,18.95,18.95,18.94,18.94,6800.0
2005-10-31 10:55:00,18.96,18.96,18.95,18.96,11400.0,18.96,18.96,18.95,18.96,11400.0
2005-10-31 11:00:00,18.96,18.98,18.96,18.98,4700.0,18.96,18.98,18.96,18.98,4700.0
2005-10-31 11:05:00,18.98,18.99,18.96,18.97,6800.0,18.98,18.99,18.96,18.97,6800.0
2005-10-31 11:10:00,18.97,18.98,18.96,18.96,9600.0,18.97,18.98,18.96,18.96,9600.0
2005-10-31 11:15:00,18.97,18.99,18.96,18.96,3100.0,18.97,18.99,18.96,18.96,3100.0
2005-10-31 11:20:00,18.96,18.98,18.96,18.97,7600.0,18.96,18.98,18.96,18.97,7600.0
2005-10-31 11:25:00,18.98,18.98,18.95,18.96,12400.0,18.98,18.98,18.95,18.96,12400.0
2005-10-31 11:30:00,18.96,18.97,18.94,18.94,63800.0,18.96,18.97,18.94,18.94,63800.0
2005-10-31 11:35:00,18.95,18.97,18.94,18.97,7600.0,18.95,18.97,18.94,18.97,7600.0
2005-10-31 11:40:00,18.95,18.97,18.94,18.96,3700.0,18.95,18.97,18.94,18.96,3700.0
2005-10-31 11:45:00,18.95,18.97,18.95,18.97,4000.0,18.95,18.97,18.95,18.97,4000.0
2005-10-31 11:50:00,18.97,18.97,18.95,18.95,4600.0,18.97,18.97,18.95,18.95,4600.0
2005-10-31 11:55:00,18.95,18.97,18.95,18.96,6400.0,18.95,18.97,18.95,18.96,6400.0
2005-10-31 12:00:00,18.95,18.96,18.95,18.96,6300.0,18.95,18.96,18.95,18.96,6300.0
2005-10-31 12:05:00,18.95,19.0,18.94,18.95,33500.0,18.95,19.0,18.94,18.95,33500.0
2005-10-31 12:10:00,18.95,18.95,18.93,18.93,6300.0,18.95,18.95,18.93,18.93,6300.0
2005-10-31 12:15:00,18.91,18.91,18.85,18.86,6700.0,18.91,18.91,18.85,18.86,6700.0
2005-10-31 12:20:00,18.85,18.86,18.83,18.85,3300.0,18.85,18.86,18.83,18.85,3300.0
2005-10-31 12:25:00,18.85,18.86,18.83,18.84,4200.0,18.85,18.86,18.83,18.84,4200.0
2005-10-31 12:30:00,18.83,18.85,18.81,18.85,8800.0,18.83,18.85,18.81,18.85,8800.0
2005-10-31 12:35:00,18.85,18.85,18.85,18.85,1600.0,18.85,18.85,18.85,18.85,1600.0
2005-10-31 12:40:00,18.86,18.86,18.82,18.83,4300.0,18.86,18.86,18.82,18.83,4300.0
2005-10-31 12:45:00,18.84,18.85,18.82,18.84,4900.0,18.84,18.85,18.82,18.84,4900.0
2005-10-31 12:50:00,18.84,18.89,18.84,18.87,3600.0,18.84,18.89,18.84,18.87,3600.0
2005-10-31 12:55:00,18.88,18.9,18.88,18.89,5200.0,18.88,18.9,18.88,18.89,5200.0
2005-10-31 13:00:00,18.9,18.9,18.89,18.89,1000.0,18.9,18.9,18.89,18.89,1000.0
2005-10-31 13:05:00,18.89,18.89,18.84,18.86,6400.0,18.89,18.89,18.84,18.86,6400.0
2005-10-31 13:10:00,18.85,18.9,18.85,18.9,6400.0,18.85,18.9,18.85,18.9,6400.0
2005-10-31 13:15:00,18.9,18.91,18.9,18.9,4200.0,18.9,18.91,18.9,18.9,4200.0
2005-10-31 13:20:00,18.9,18.91,18.88,18.91,5300.0,18.9,18.91,18.88,18.91,5300.0
2005-10-31 13:25:00,18.9,18.91,18.9,18.9,3000.0,18.9,18.91,18.9,18.9,3000.0
2005-10-31 13:30:00,18.9,18.9,18.88,18.9,4600.0,18.9,18.9,18.88,18.9,4600.0
2005-10-31 13:35:00,18.89,18.93,18.89,18.93,7200.0,18.89,18.93,18.89,18.93,7200.0
2005-10-31 13:40:00,18.93,18.93,18.92,18.93,8400.0,18.93,18.93,18.92,18.93,8400.0
2005-10-31 13:45:00,18.93,18.93,18.86,18.88,6600.0,18.93,18.93,18.86,18.88,6600.0
2005-10-31 13:50:00,18.88,18.92,18.88,18.91,2700.0,18.88,18.92,18.88,18.91,2700.0
2005-10-31 13:55:00,18.92,18.94,18.9,18.9,5900.0,18.92,18.94,18.9,18.9,5900.0
2005-10-31 14:00:00,18.9,18.91,18.9,18.91,4200.0,18.9,18.91,18.9,18.91,4200.0
2005-10-31 14:05:00,18.91,18.93,18.91,18.93,8000.0,18.91,18.93,18.91,18.93,8000.0
2005-10-31 14:10:00,18.92,18.92,18.91,18.91,2500.0,18.92,18.92,18.91,18.91,2500.0
2005-10-31 14:15:00,18.92,18.92,18.91,18.91,3800.0,18.92,18.92,18.91,18.91,3800.0
2005-10-31 14:20:00,18.91,18.92,18.9,18.9,6600.0,18.91,18.92,18.9,18.9,6600.0
2005-10-31 14:25:00,18.9,18.91,18.89,18.91,4200.0,18.9,18.91,18.89,18.91,4200.0
2005-10-31 14:30:00,18.91,18.92,18.91,18.91,2900.0,18.91,18.92,18.91,18.91,2900.0
2005-10-31 14:35:00,18.92,18.93,18.92,18.93,6000.0,18.92,18.93,18.92,18.93,6000.0
2005-10-31 14:40:00,18.92,18.96,18.92,18.95,14300.0,18.92,18.96,18.92,18.95,14300.0
2005-10-31 14:45:00,18.94,18.97,18.94,18.95,8100.0,18.94,18.97,18.94,18.95,8100.0
2005-10-31 14:50:00,18.95,18.95,18.94,18.94,3900.0,18.95,18.95,18.94,18.94,3900.0
2005-10-31 14:55:00,18.95,18.95,18.94,18.95,3000.0,18.95,18.95,18.94,18.95,3000.0
2005-10-31 15:00:00,18.95,18.95,18.95,18.95,4000.0,18.95,18.95,18.95,18.95,4000.0
2005-10-31 15:05:00,18.94,18.95,18.94,18.95,7000.0,18.94,18.95,18.94,18.95,7000.0
2005-10-31 15:10:00,18.95,18.95,18.94,18.95,12000.0,18.95,18.95,18.94,18.95,12000.0
2005-10-31 15:15:00,18.95,18.96,18.95,18.96,6500.0,18.95,18.96,18.95,18.96,6500.0
2005-10-31 15:20:00,18.95,18.96,18.94,18.95,7900.0,18.95,18.96,18.94,18.95,7900.0
2005-10-31 15:25:00,18.95,18.95,18.94,18.95,25500.0,18.95,18.95,18.94,18.95,25500.0
2005-10-31 15:30:00,18.95,18.96,18.94,18.96,8600.0,18.95,18.96,18.94,18.96,8600.0
2005-10-31 15:35:00,18.97,18.97,18.94,18.95,17500.0,18.97,18.97,18.94,18.95,17500.0
2005-10-31 15:40:00,18.95,18.97,18.94,18.97,16700.0,18.95,18.97,18.94,18.97,16700.0
2005-10-31 15:45:00,18.96,18.97,18.94,18.95,12700.0,18.96,18.97,18.94,18.95,12700.0
2005-10-31 15:50:00,18.95,18.95,18.94,18.95,13800.0,18.95,18.95,18.94,18.95,13800.0
2005-10-31 15:55:00,18.95,18.95,18.93,18.95,40000.0,18.95,18.95,18.93,18.95,40000.0
2005-11-01 09:30:00,18.97,18.98,18.81,18.89,17200.0,18.97,18.98,18.81,18.89,17200.0
2005-11-01 09:35:00,18.88,18.94,18.87,18.89,8100.0,18.88,18.94,18.87,18.89,8100.0
2005-11-01 09:40:00,18.89,18.89,18.83,18.83,2800.0,18.89,18.89,18.83,18.83,2800.0
2005-11-01 09:45:00,18.83,18.85,18.82,18.82,2500.0,18.83,18.85,18.82,18.82,2500.0
2005-11-01 09:50:00,18.82,18.82,18.75,18.76,5300.0,18.82,18.82,18.75,18.76,5300.0
2005-11-01 09:55:00,18.76,18.78,18.73,18.73,3700.0,18.76,18.78,18.73,18.73,3700.0
2005-11-01 10:00:00,18.73,18.76,18.68,18.76,8700.0,18.73,18.76,18.68,18.76,8700.0
2005-11-01 10:05:00,18.76,18.79,18.75,18.76,2000.0,18.76,18.79,18.75,18.76,2000.0
2005-11-01 10:10:00,18.76,18.77,18.69,18.69,5700.0,18.76,18.77,18.69,18.69,5700.0
2005-11-01 10:15:00,18.69,18.72,18.69,18.71,7000.0,18.69,18.72,18.69,18.71,7000.0
2005-11-01 10:20:00,18.7,18.71,18.7,18.71,7600.0,18.7,18.71,18.7,18.71,7600.0
2005-11-01 10:25:00,18.7,18.71,18.7,18.71,2500.0,18.7,18.71,18.7,18.71,2500.0
2005-11-01 10:30:00,18.7,18.71,18.7,18.7,1800.0,18.7,18.71,18.7,18.7,1800.0
2005-11-01 10:35:00,18.71,18.71,18.71,18.71,8500.0,18.71,18.71,18.71,18.71,8500.0
2005-11-01 10:40:00,18.71,18.71,18.7,18.7,6200.0,18.71,18.71,18.7,18.7,6200.0
2005-11-01 10:45:00,18.71,18.71,18.7,18.7,1700.0,18.71,18.71,18.7,18.7,1700.0
2005-11-01 10:50:00,18.71,18.71,18.7,18.7,3500.0,18.71,18.71,18.7,18.7,3500.0
2005-11-01 10:55:00,18.71,18.74,18.71,18.72,3300.0,18.71,18.74,18.71,18.72,3300.0
2005-11-01 11:00:00,18.71,18.75,18.71,18.75,7700.0,18.71,18.75,18.71,18.75,7700.0
2005-11-01 11:05:00,18.74,18.74,18.72,18.72,3200.0,18.74,18.74,18.72,18.72,3200.0
2005-11-01 11:10:00,18.71,18.73,18.71,18.73,1100.0,18.71,18.73,18.71,18.73,1100.0
2005-11-01 11:15:00,18.72,18.73,18.72,18.73,1300.0,18.72,18.73,18.72,18.73,1300.0
2005-11-01 11:20:00,18.73,18.73,18.72,18.72,1900.0,18.73,18.73,18.72,18.72,1900.0
2005-11-01 11:25:00,18.72,18.73,18.72,18.73,2200.0,18.72,18.73,18.72,18.73,2200.0
2005-11-01 11:30:00,18.73,18.73,18.72,18.73,3100.0,18.73,18.73,18.72,18.73,3100.0
2005-11-01 11:35:00,18.73,18.76,18.73,18.76,2700.0,18.73,18.76,18.73,18.76,2700.0
2005-11-01 11:40:00,18.76,18.76,18.73,18.73,2600.0,18.76,18.76,18.73,18.73,2600.0
2005-11-01 11:45:00,18.75,18.75,18.72,18.73,2100.0,18.75,18.75,18.72,18.73,2100.0
2005-11-01 11:50:00,18.72,18.73,18.72,18.73,2600.0,18.72,18.73,18.72,18.73,2600.0
2005-11-01 11:55:00,18.73,18.73,18.72,18.72,1600.0,18.73,18.73,18.72,18.72,1600.0
2005-11-01 12:00:00,18.72,18.74,18.72,18.74,7700.0,18.72,18.74,18.72,18.74,7700.0
2005-11-01 12:05:00,18.75,18.76,18.75,18.75,3100.0,18.75,18.76,18.75,18.75,3100.0
2005-11-01 12:10:00,18.76,18.76,18.74,18.74,4800.0,18.76,18.76,18.74,18.74,4800.0
2005-11-01 12:15:00,18.74,18.74,18.72,18.72,2000.0,18.74,18.74,18.72,18.72,2000.0
2005-11-01 12:20:00,18.72,18.72,18.7,18.71,1600.0,18.72,18.72,18.7,18.71,1600.0
2005-11-01 12:25:00,18.7,18.71,18.7,18.7,2800.0,18.7,18.71,18.7,18.7,2800.0
2005-11-01 12:30:00,18.71,18.71,18.7,18.7,6300.0,18.71,18.71,18.7,18.7,6300.0
2005-11-01 12:35:00,18.71,18.71,18.7,18.71,3000.0,18.71,18.71,18.7,18.71,3000.0
2005-11-01 12:40:00,18.7,18.71,18.7,18.71,1500.0,18.7,18.71,18.7,18.71,1500.0
2005-11-01 12:45:00,18.7,18.71,18.7,18.71,2100.0,18.7,18.71,18.7,18.71,2100.0
2005-11-01 12:50:00,18.7,18.71,18.7,18.71,2700.0,18.7,18.71,18.7,18.71,2700.0
2005-11-01 12:55:00,18.71,18.71,18.7,18.71,2500.0,18.71,18.71,18.7,18.71,2500.0
2005-11-01 13:00:00,18.7,18.71,18.7,18.71,1900.0,18.7,18.71,18.7,18.71,1900.0
2005-11-01 13:05:00,18.71,18.71,18.7,18.71,2200.0,18.71,18.71,18.7,18.71,2200.0
2005-11-01 13:10:00,18.7,18.71,18.7,18.71,1700.0,18.7,18.71,18.7,18.71,1700.0
2005-11-01 13:15:00,18.7,18.71,18.7,18.71,1900.0,18.7,18.71,18.7,18.71,1900.0
2005-11-01 13:20:00,18.71,18.71,18.7,18.71,2500.0,18.71,18.71,18.7,18.71,2500.0
2005-11-01 13:25:00,18.7,18.72,18.7,18.72,3100.0,18.7,18.72,18.7,18.72,3100.0
2005-11-01 13:30:00,18.71,18.72,18.71,18.72,3000.0,18.71,18.72,18.71,18.72,3000.0
2005-11-01 13:35:00,18.72,18.72,18.71,18.71,500.0,18.72,18.72,18.71,18.71,500.0
2005-11-01 13:40:00,18.72,18.72,18.72,18.72,300.0,18.72,18.72,18.72,18.72,300.0
2005-11-01 13:45:00,18.72,18.72,18.71,18.71,400.0,18.72,18.72,18.71,18.71,400.0
2005-11-01 13:50:00,18.71,18.72,18.71,18.72,800.0,18.71,18.72,18.71,18.72,800.0
2005-11-01 13:55:00,18.71,18.72,18.71,18.72,2200.0,18.71,18.72,18.71,18.72,2200.0
2005-11-01 14:00:00,18.72,18.72,18.71,18.71,1100.0,18.72,18.72,18.71,18.71,1100.0
2005-11-01 14:05:00,18.72,18.72,18.7,18.71,12300.0,18.72,18.72,18.7,18.71,12300.0
2005-11-01 14:10:00,18.7,18.71,18.7,18.7,4400.0,18.7,18.71,18.7,18.7,4400.0
2005-11-01 14:15:00,18.7,18.71,18.67,18.7,13600.0,18.7,18.71,18.67,18.7,13600.0
2005-11-01 14:20:00,18.7,18.78,18.69,18.73,9900.0,18.7,18.78,18.69,18.73,9900.0
2005-11-01 14:25:00,18.73,18.76,18.72,18.72,7200.0,18.73,18.76,18.72,18.72,7200.0
2005-11-01 14:30:00,18.74,18.82,18.73,18.79,7800.0,18.74,18.82,18.73,18.79,7800.0
2005-11-01 14:35:00,18.8,18.83,18.76,18.78,4700.0,18.8,18.83,18.76,18.78,4700.0
2005-11-01 14:40:00,18.8,18.8,18.75,18.78,3800.0,18.8,18.8,18.75,18.78,3800.0
2005-11-01 14:45:00,18.76,18.77,18.74,18.76,3300.0,18.76,18.77,18.74,18.76,3300.0
2005-11-01 14:50:00,18.76,18.76,18.73,18.73,1900.0,18.76,18.76,18.73,18.73,1900.0
2005-11-01 14:55:00,18.72,18.73,18.71,18.73,2600.0,18.72,18.73,18.71,18.73,2600.0
2005-11-01 15:00:00,18.72,18.76,18.72,18.74,7100.0,18.72,18.76,18.72,18.74,7100.0
2005-11-01 15:05:00,18.75,18.75,18.7,18.71,2600.0,18.75,18.75,18.7,18.71,2600.0
2005-11-01 15:10:00,18.72,18.73,18.71,18.73,3200.0,18.72,18.73,18.71,18.73,3200.0
2005-11-01 15:15:00,18.73,18.75,18.73,18.73,2400.0,18.73,18.75,18.73,18.73,2400.0
2005-11-01 15:20:00,18.74,18.77,18.73,18.75,5500.0,18.74,18.77,18.73,18.75,5500.0
2005-11-01 15:25:00,18.75,18.75,18.74,18.75,2200.0,18.75,18.75,18.74,18.75,2200.0
2005-11-01 15:30:00,18.75,18.75,18.74,18.75,4400.0,18.75,18.75,18.74,18.75,4400.0
2005-11-01 15:35:00,18.74,18.75,18.73,18.73,8400.0,18.74,18.75,18.73,18.73,8400.0
2005-11-01 15:40:00,18.73,18.73,18.71,18.72,3500.0,18.73,18.73,18.71,18.72,3500.0
2005-11-01 15:45:00,18.71,18.73,18.71,18.72,7500.0,18.71,18.73,18.71,18.72,7500.0
2005-11-01 15:50:00,18.72,18.75,18.72,18.75,5300.0,18.72,18.75,18.72,18.75,5300.0
2005-11-01 15:55:00,18.75,18.75,18.72,18.73,50200.0,18.75,18.75,18.72,18.73,50200.0
2005-11-02 09:30:00,18.67,18.82,18.59,18.77,17000.0,18.67,18.82,18.59,18.77,17000.0
2005-11-02 09:35:00,18.76,18.85,18.65,18.65,19100.0,18.76,18.85,18.65,18.65,19100.0
2005-11-02 09:40:00,18.65,18.76,18.65,18.76,7100.0,18.65,18.76,18.65,18.76,7100.0
2005-11-02 09:45:00,18.75,18.76,18.67,18.69,8100.0,18.75,18.76,18.67,18.69,8100.0
2005-11-02 09:50:00,18.69,18.74,18.61,18.61,13600.0,18.69,18.74,18.61,18.61,13600.0
2005-11-02 09:55:00,18.63,18.66,18.61,18.62,4900.0,18.63,18.66,18.61,18.62,4900.0
2005-11-02 10:00:00,18.64,18.67,18.64,18.64,4400.0,18.64,18.67,18.64,18.64,4400.0
2005-11-02 10:05:00,18.64,18.69,18.63,18.68,23500.0,18.64,18.69,18.63,18.68,23500.0
2005-11-02 10:10:00,18.65,18.7,18.65,18.67,2800.0,18.65,18.7,18.65,18.67,2800.0
2005-11-02 10:15:00,18.67,18.7,18.61,18.61,12800.0,18.67,18.7,18.61,18.61,12800.0
2005-11-02 10:20:00,18.62,18.65,18.62,18.64,5200.0,18.62,18.65,18.62,18.64,5200.0
2005-11-02 10:25:00,18.65,18.65,18.64,18.64,3000.0,18.65,18.65,18.64,18.64,3000.0
2005-11-02 10:30:00,18.65,18.72,18.65,18.71,5100.0,18.65,18.72,18.65,18.71,5100.0
2005-11-02 10:35:00,18.7,18.73,18.69,18.69,6500.0,18.7,18.73,18.69,18.69,6500.0
2005-11-02 10:40:00,18.69,18.78,18.69,18.77,7900.0,18.69,18.78,18.69,18.77,7900.0
2005-11-02 10:45:00,18.77,18.83,18.76,18.83,4900.0,18.77,18.83,18.76,18.83,4900.0
2005-11-02 10:50:00,18.84,18.84,18.78,18.8,7700.0,18.84,18.84,18.78,18.8,7700.0
2005-11-02 10:55:00,18.8,18.81,18.79,18.81,7000.0,18.8,18.81,18.79,18.81,7000.0
2005-11-02 11:00:00,18.81,18.81,18.74,18.78,17700.0,18.81,18.81,18.74,18.78,17700.0
2005-11-02 11:05:00,18.78,18.79,18.75,18.75,3700.0,18.78,18.79,18.75,18.75,3700.0
2005-11-02 11:10:00,18.76,18.8,18.76,18.8,8200.0,18.76,18.8,18.76,18.8,8200.0
2005-11-02 11:15:00,18.8,18.83,18.79,18.82,8900.0,18.8,18.83,18.79,18.82,8900.0
2005-11-02 11:20:00,18.82,18.84,18.81,18.84,18800.0,18.82,18.84,18.81,18.84,18800.0
2005-11-02 11:25:00,18.83,18.84,18.81,18.83,11300.0,18.83,18.84,18.81,18.83,11300.0
2005-11-02 11:30:00,18.82,18.85,18.78,18.78,28300.0,18.82,18.85,18.78,18.78,28300.0
2005-11-02 11:35:00,18.78,18.8,18.76,18.78,12300.0,18.78,18.8,18.76,18.78,12300.0
2005-11-02 11:40:00,18.79,18.8,18.78,18.79,2900.0,18.79,18.8,18.78,18.79,2900.0
2005-11-02 11:45:00,18.79,18.8,18.79,18.8,6800.0,18.79,18.8,18.79,18.8,6800.0
2005-11-02 11:50:00,18.8,18.8,18.79,18.8,4700.0,18.8,18.8,18.79,18.8,4700.0
2005-11-02 11:55:00,18.8,18.8,18.79,18.8,3300.0,18.8,18.8,18.79,18.8,3300.0
2005-11-02 12:00:00,18.8,18.8,18.79,18.8,3200.0,18.8,18.8,18.79,18.8,3200.0
2005-11-02 12:05:00,18.8,18.8,18.78,18.78,4200.0,18.8,18.8,18.78,18.78,4200.0
2005-11-02 12:10:00,18.79,18.79,18.78,18.79,1700.0,18.79,18.79,18.78,18.79,1700.0
2005-11-02 12:15:00,18.79,18.79,18.76,18.76,6200.0,18.79,18.79,18.76,18.76,6200.0
2005-11-02 12:20:00,18.77,18.78,18.77,18.78,4600.0,18.77,18.78,18.77,18.78,4600.0
2005-11-02 12:25:00,18.78,18.79,18.73,18.75,16800.0,18.78,18.79,18.73,18.75,16800.0
2005-11-02 12:30:00,18.75,18.75,18.74,18.75,6800.0,18.75,18.75,18.74,18.75,6800.0
2005-11-02 12:35:00,18.75,18.76,18.74,18.76,4400.0,18.75,18.76,18.74,18.76,4400.0
2005-11-02 12:40:00,18.75,18.75,18.74,18.75,5200.0,18.75,18.75,18.74,18.75,5200.0
2005-11-02 12:45:00,18.75,18.76,18.74,18.75,10900.0,18.75,18.76,18.74,18.75,10900.0
2005-11-02 12:50:00,18.75,18.79,18.74,18.75,37400.0,18.75,18.79,18.74,18.75,37400.0
2005-11-02 12:55:00,18.75,18.77,18.74,18.75,26300.0,18.75,18.77,18.74,18.75,26300.0
2005-11-02 13:00:00,18.75,18.77,18.75,18.77,9100.0,18.75,18.77,18.75,18.77,9100.0
2005-11-02 13:05:00,18.76,18.77,18.74,18.75,36000.0,18.76,18.77,18.74,18.75,36000.0
2005-11-02 13:10:00,18.76,18.77,18.74,18.74,16500.0,18.76,18.77,18.74,18.74,16500.0
2005-11-02 13:15:00,18.74,18.75,18.74,18.75,2300.0,18.74,18.75,18.74,18.75,2300.0
2005-11-02 13:20:00,18.75,18.76,18.75,18.75,4900.0,18.75,18.76,18.75,18.75,4900.0
2005-11-02 13:25:00,18.74,18.76,18.74,18.75,4300.0,18.74,18.76,18.74,18.75,4300.0
2005-11-02 13:30:00,18.75,18.77,18.74,18.75,7500.0,18.75,18.77,18.74,18.75,7500.0
2005-11-02 13:35:00,18.76,18.76,18.69,18.7,12800.0,18.76,18.76,18.69,18.7,12800.0
2005-11-02 13:40:00,18.69,18.71,18.69,18.71,4600.0,18.69,18.71,18.69,18.71,4600.0
2005-11-02 13:45:00,18.71,18.72,18.69,18.72,9800.0,18.71,18.72,18.69,18.72,9800.0
2005-11-02 13:50:00,18.72,18.72,18.69,18.7,8200.0,18.72,18.72,18.69,18.7,8200.0
2005-11-02 13:55:00,18.7,18.72,18.7,18.7,9100.0,18.7,18.72,18.7,18.7,9100.0
2005-11-02 14:00:00,18.7,18.73,18.69,18.72,20400.0,18.7,18.73,18.69,18.72,20400.0
2005-11-02 14:05:00,18.7,18.72,18.69,18.69,7300.0,18.7,18.72,18.69,18.69,7300.0
2005-11-02 14:10:00,18.7,18.71,18.69,18.69,3200.0,18.7,18.71,18.69,18.69,3200.0
2005-11-02 14:15:00,18.7,18.71,18.69,18.7,4800.0,18.7,18.71,18.69,18.7,4800.0
2005-11-02 14:20:00,18.7,18.71,18.69,18.69,6000.0,18.7,18.71,18.69,18.69,6000.0
2005-11-02 14:25:00,18.71,18.72,18.69,18.71,8400.0,18.71,18.72,18.69,18.71,8400.0
2005-11-02 14:30:00,18.72,18.72,18.7,18.7,3400.0,18.72,18.72,18.7,18.7,3400.0
2005-11-02 14:35:00,18.7,18.71,18.69,18.71,3000.0,18.7,18.71,18.69,18.71,3000.0
2005-11-02 14:40:00,18.69,18.7,18.65,18.69,17000.0,18.69,18.7,18.65,18.69,17000.0
2005-11-02 14:45:00,18.69,18.69,18.68,18.68,2500.0,18.69,18.69,18.68,18.68,2500.0
2005-11-02 14:50:00,18.69,18.69,18.65,18.66,7500.0,18.69,18.69,18.65,18.66,7500.0
2005-11-02 14:55:00,18.65,18.66,18.6,18.6,16000.0,18.65,18.66,18.6,18.6,16000.0
2005-11-02 15:00:00,18.6,18.64,18.6,18.63,5900.0,18.6,18.64,18.6,18.63,5900.0
2005-11-02 15:05:00,18.64,18.64,18.64,18.64,4200.0,18.64,18.64,18.64,18.64,4200.0
2005-11-02 15:10:00,18.63,18.63,18.6,18.62,35000.0,18.63,18.63,18.6,18.62,35000.0
2005-11-02 15:15:00,18.6,18.63,18.58,18.61,13600.0,18.6,18.63,18.58,18.61,13600.0
2005-11-02 15:20:00,18.61,18.69,18.61,18.67,12900.0,18.61,18.69,18.61,18.67,12900.0
2005-11-02 15:25:00,18.66,18.67,18.66,18.67,4300.0,18.66,18.67,18.66,18.67,4300.0
2005-11-02 15:30:00,18.67,18.67,18.63,18.65,11100.0,18.67,18.67,18.63,18.65,11100.0
2005-11-02 15:35:00,18.65,18.66,18.63,18.66,8000.0,18.65,18.66,18.63,18.66,8000.0
2005-11-02 15:40:00,18.65,18.67,18.63,18.64,11000.0,18.65,18.67,18.63,18.64,11000.0
2005-11-02 15:45:00,18.63,18.64,18.63,18.63,13500.0,18.63,18.64,18.63,18.63,13500.0
2005-11-02 15:50:00,18.64,18.69,18.64,18.67,22900.0,18.64,18.69,18.64,18.67,22900.0
2005-11-02 15:55:00,18.66,18.67,18.62,18.66,59700.0,18.66,18.67,18.62,18.66,59700.0
2005-11-03 09:30:00,18.8,18.81,18.72,18.72,25700.0,18.8,18.81,18.72,18.72,25700.0
2005-11-03 09:35:00,18.74,18.74,18.66,18.66,6300.0,18.74,18.74,18.66,18.66,6300.0
2005-11-03 09:40:00,18.68,18.73,18.67,18.7,6900.0,18.68,18.73,18.67,18.7,6900.0
2005-11-03 09:45:00,18.69,18.69,18.59,18.61,7800.0,18.69,18.69,18.59,18.61,7800.0
2005-11-03 09:50:00,18.65,18.69,18.62,18.68,13400.0,18.65,18.69,18.62,18.68,13400.0
2005-11-03 09:55:00,18.67,18.72,18.65,18.66,11600.0,18.67,18.72,18.65,18.66,11600.0
2005-11-03 10:00:00,18.66,18.67,18.6,18.62,24400.0,18.66,18.67,18.6,18.62,24400.0
2005-11-03 10:05:00,18.61,18.68,18.57,18.67,15600.0,18.61,18.68,18.57,18.67,15600.0
2005-11-03 10:10:00,18.66,18.67,18.58,18.63,11500.0,18.66,18.67,18.58,18.63,11500.0
2005-11-03 10:15:00,18.64,18.66,18.61,18.63,20300.0,18.64,18.66,18.61,18.63,20300.0
2005-11-03 10:20:00,18.64,18.64,18.6,18.62,5800.0,18.64,18.64,18.6,18.62,5800.0
2005-11-03 10:25:00,18.62,18.62,18.6,18.61,6400.0,18.62,18.62,18.6,18.61,6400.0
2005-11-03 10:30:00,18.6,18.73,18.57,18.68,16600.0,18.6,18.73,18.57,18.68,16600.0
2005-11-03 10:35:00,18.69,18.77,18.67,18.7,12600.0,18.69,18.77,18.67,18.7,12600.0
2005-11-03 10:40:00,18.71,18.73,18.67,18.7,7700.0,18.71,18.73,18.67,18.7,7700.0
2005-11-03 10:45:00,18.73,18.73,18.63,18.64,20300.0,18.73,18.73,18.63,18.64,20300.0
2005-11-03 10:50:00,18.65,18.69,18.63,18.65,14100.0,18.65,18.69,18.63,18.65,14100.0
2005-11-03 10:55:00,18.65,18.65,18.62,18.63,15300.0,18.65,18.65,18.62,18.63,15300.0
2005-11-03 11:00:00,18.63,18.67,18.6,18.66,11500.0,18.63,18.67,18.6,18.66,11500.0
2005-11-03 11:05:00,18.66,18.67,18.63,18.65,8500.0,18.66,18.67,18.63,18.65,8500.0
2005-11-03 11:10:00,18.66,18.72,18.66,18.72,4800.0,18.66,18.72,18.66,18.72,4800.0
2005-11-03 11:15:00,18.71,18.79,18.7,18.77,6500.0,18.71,18.79,18.7,18.77,6500.0
2005-11-03 11:20:00,18.77,18.78,18.75,18.76,2800.0,18.77,18.78,18.75,18.76,2800.0
2005-11-03 11:25:00,18.75,18.76,18.7,18.72,13500.0,18.75,18.76,18.7,18.72,13500.0
2005-11-03 11:30:00,18.72,18.73,18.71,18.72,5300.0,18.72,18.73,18.71,18.72,5300.0
2005-11-03 11:35:00,18.71,18.72,18.71,18.71,8800.0,18.71,18.72,18.71,18.71,8800.0
2005-11-03 11:40:00,18.72,18.73,18.71,18.72,9800.0,18.72,18.73,18.71,18.72,9800.0
2005-11-03 11:45:00,18.73,18.75,18.69,18.71,7100.0,18.73,18.75,18.69,18.71,7100.0
2005-11-03 11:50:00,18.7,18.72,18.7,18.7,7600.0,18.7,18.72,18.7,18.7,7600.0
2005-11-03 11:55:00,18.71,18.71,18.69,18.69,6100.0,18.71,18.71,18.69,18.69,6100.0
2005-11-03 12:00:00,18.69,18.73,18.69,18.71,5300.0,18.69,18.73,18.69,18.71,5300.0
2005-11-03 12:05:00,18.71,18.71,18.69,18.7,6300.0,18.71,18.71,18.69,18.7,6300.0
2005-11-03 12:10:00,18.7,18.7,18.69,18.7,6900.0,18.7,18.7,18.69,18.7,6900.0
2005-11-03 12:15:00,18.7,18.71,18.69,18.7,5400.0,18.7,18.71,18.69,18.7,5400.0
2005-11-03 12:20:00,18.69,18.7,18.69,18.7,4500.0,18.69,18.7,18.69,18.7,4500.0
2005-11-03 12:25:00,18.7,18.7,18.66,18.66,8300.0,18.7,18.7,18.66,18.66,8300.0
2005-11-03 12:30:00,18.66,18.7,18.66,18.69,3000.0,18.66,18.7,18.66,18.69,3000.0
2005-11-03 12:35:00,18.67,18.68,18.67,18.68,1300.0,18.67,18.68,18.67,18.68,1300.0
2005-11-03 12:40:00,18.67,18.67,18.63,18.65,4300.0,18.67,18.67,18.63,18.65,4300.0
2005-11-03 12:45:00,18.65,18.65,18.63,18.63,7700.0,18.65,18.65,18.63,18.63,7700.0
2005-11-03 12:50:00,18.64,18.64,18.62,18.64,4600.0,18.64,18.64,18.62,18.64,4600.0
2005-11-03 12:55:00,18.64,18.64,18.64,18.64,2500.0,18.64,18.64,18.64,18.64,2500.0
2005-11-03 13:00:00,18.63,18.64,18.58,18.58,16700.0,18.63,18.64,18.58,18.58,16700.0
2005-11-03 13:05:00,18.58,18.59,18.57,18.59,7100.0,18.58,18.59,18.57,18.59,7100.0
2005-11-03 13:10:00,18.59,18.59,18.55,18.57,9900.0,18.59,18.59,18.55,18.57,9900.0
2005-11-03 13:15:00,18.56,18.57,18.56,18.57,2100.0,18.56,18.57,18.56,18.57,2100.0
2005-11-03 13:20:00,18.57,18.59,18.57,18.58,4100.0,18.57,18.59,18.57,18.58,4100.0
2005-11-03 13:25:00,18.59,18.61,18.58,18.59,6300.0,18.59,18.61,18.58,18.59,6300.0
2005-11-03 13:30:00,18.59,18.62,18.59,18.62,11500.0,18.59,18.62,18.59,18.62,11500.0
2005-11-03 13:35:00,18.62,18.62,18.56,18.56,13400.0,18.62,18.62,18.56,18.56,13400.0
2005-11-03 13:40:00,18.56,18.57,18.54,18.57,10900.0,18.56,18.57,18.54,18.57,10900.0
2005-11-03 13:45:00,18.57,18.57,18.55,18.56,9100.0,18.57,18.57,18.55,18.56,9100.0
2005-11-03 13:50:00,18.55,18.55,18.53,18.53,5500.0,18.55,18.55,18.53,18.53,5500.0
2005-11-03 13:55:00,18.54,18.54,18.5,18.52,9400.0,18.54,18.54,18.5,18.52,9400.0
2005-11-03 14:00:00,18.53,18.57,18.53,18.54,7700.0,18.53,18.57,18.53,18.54,7700.0
2005-11-03 14:05:00,18.55,18.55,18.5,18.51,13000.0,18.55,18.55,18.5,18.51,13000.0
2005-11-03 14:10:00,18.51,18.51,18.48,18.49,11200.0,18.51,18.51,18.48,18.49,11200.0
2005-11-03 14:15:00,18.5,18.5,18.49,18.5,2100.0,18.5,18.5,18.49,18.5,2100.0
2005-11-03 14:20:00,18.5,18.5,18.49,18.5,5900.0,18.5,18.5,18.49,18.5,5900.0
2005-11-03 14:25:00,18.5,18.5,18.47,18.5,12100.0,18.5,18.5,18.47,18.5,12100.0
2005-11-03 14:30:00,18.5,18.5,18.49,18.5,3500.0,18.5,18.5,18.49,18.5,3500.0
2005-11-03 14:35:00,18.5,18.51,18.49,18.5,7500.0,18.5,18.51,18.49,18.5,7500.0
2005-11-03 14:40:00,18.5,18.56,18.48,18.53,9300.0,18.5,18.56,18.48,18.53,9300.0
2005-11-03 14:45:00,18.53,18.56,18.5,18.52,17200.0,18.53,18.56,18.5,18.52,17200.0
2005-11-03 14:50:00,18.52,18.56,18.52,18.55,3400.0,18.52,18.56,18.52,18.55,3400.0
2005-11-03 14:55:00,18.55,18.57,18.54,18.54,6000.0,18.55,18.57,18.54,18.54,6000.0
2005-11-03 15:00:00,18.54,18.54,18.5,18.5,4600.0,18.54,18.54,18.5,18.5,4600.0
2005-11-03 15:05:00,18.52,18.55,18.5,18.54,7800.0,18.52,18.55,18.5,18.54,7800.0
2005-11-03 15:10:00,18.55,18.56,18.5,18.51,6800.0,18.55,18.56,18.5,18.51,6800.0
2005-11-03 15:15:00,18.51,18.51,18.5,18.51,12800.0,18.51,18.51,18.5,18.51,12800.0
2005-11-03 15:20:00,18.51,18.57,18.5,18.55,16200.0,18.51,18.57,18.5,18.55,16200.0
2005-11-03 15:25:00,18.55,18.59,18.53,18.59,6200.0,18.55,18.59,18.53,18.59,6200.0
2005-11-03 15:30:00,18.59,18.6,18.56,18.56,10000.0,18.59,18.6,18.56,18.56,10000.0
2005-11-03 15:35:00,18.57,18.57,18.56,18.57,5000.0,18.57,18.57,18.56,18.57,5000.0
2005-11-03 15:40:00,18.57,18.57,18.56,18.57,5700.0,18.57,18.57,18.56,18.57,5700.0
2005-11-03 15:45:00,18.57,18.69,18.56,18.69,22200.0,18.57,18.69,18.56,18.69,22200.0
2005-11-03 15:50:00,18.69,18.69,18.63,18.65,21200.0,18.69,18.69,18.63,18.65,21200.0
2005-11-03 15:55:00,18.65,18.65,18.61,18.61,45100.0,18.65,18.65,18.61,18.61,45100.0
2005-11-04 09:30:00,18.6,18.7,18.56,18.6,26400.0,18.6,18.7,18.56,18.6,26400.0
2005-11-04 09:35:00,18.6,18.6,18.58,18.6,6500.0,18.6,18.6,18.58,18.6,6500.0
2005-11-04 09:40:00,18.6,18.6,18.53,18.55,17200.0,18.6,18.6,18.53,18.55,17200.0
2005-11-04 09:45:00,18.54,18.57,18.54,18.56,12300.0,18.54,18.57,18.54,18.56,12300.0
2005-11-04 09:50:00,18.55,18.57,18.55,18.55,9900.0,18.55,18.57,18.55,18.55,9900.0
2005-11-04 09:55:00,18.56,18.59,18.54,18.59,8500.0,18.56,18.59,18.54,18.59,8500.0
2005-11-04 10:00:00,18.59,18.61,18.58,18.6,13100.0,18.59,18.61,18.58,18.6,13100.0
2005-11-04 10:05:00,18.6,18.61,18.59,18.59,17800.0,18.6,18.61,18.59,18.59,17800.0
2005-11-04 10:10:00,18.6,18.6,18.54,18.55,10500.0,18.6,18.6,18.54,18.55,10500.0
2005-11-04 10:15:00,18.56,18.56,18.51,18.53,6900.0,18.56,18.56,18.51,18.53,6900.0
2005-11-04 10:20:00,18.52,18.55,18.51,18.54,4200.0,18.52,18.55,18.51,18.54,4200.0
2005-11-04 10:25:00,18.55,18.57,18.53,18.55,11900.0,18.55,18.57,18.53,18.55,11900.0
2005-11-04 10:30:00,18.55,18.58,18.55,18.57,7900.0,18.55,18.58,18.55,18.57,7900.0
2005-11-04 10:35:00,18.57,18.57,18.5,18.51,9400.0,18.57,18.57,18.5,18.51,9400.0
2005-11-04 10:40:00,18.52,18.52,18.5,18.5,13100.0,18.52,18.52,18.5,18.5,13100.0
2005-11-04 10:45:00,18.49,18.54,18.49,18.5,5700.0,18.49,18.54,18.49,18.5,5700.0
2005-11-04 10:50:00,18.49,18.55,18.49,18.54,4000.0,18.49,18.55,18.49,18.54,4000.0
2005-11-04 10:55:00,18.54,18.54,18.52,18.52,5000.0,18.54,18.54,18.52,18.52,5000.0
2005-11-04 11:00:00,18.53,18.55,18.53,18.53,5600.0,18.53,18.55,18.53,18.53,5600.0
2005-11-04 11:05:00,18.54,18.55,18.53,18.53,1700.0,18.54,18.55,18.53,18.53,1700.0
2005-11-04 11:10:00,18.54,18.55,18.53,18.54,6800.0,18.54,18.55,18.53,18.54,6800.0
2005-11-04 11:15:00,18.55,18.55,18.54,18.54,3800.0,18.55,18.55,18.54,18.54,3800.0
2005-11-04 11:20:00,18.55,18.55,18.54,18.54,4900.0,18.55,18.55,18.54,18.54,4900.0
2005-11-04 11:25:00,18.55,18.56,18.54,18.54,9700.0,18.55,18.56,18.54,18.54,9700.0
2005-11-04 11:30:00,18.55,18.55,18.54,18.55,4000.0,18.55,18.55,18.54,18.55,4000.0
2005-11-04 11:35:00,18.55,18.55,18.5,18.5,7000.0,18.55,18.55,18.5,18.5,7000.0
2005-11-04 11:40:00,18.5,18.5,18.49,18.5,7800.0,18.5,18.5,18.49,18.5,7800.0
2005-11-04 11:45:00,18.49,18.55,18.49,18.53,8600.0,18.49,18.55,18.49,18.53,8600.0
2005-11-04 11:50:00,18.53,18.54,18.49,18.5,8500.0,18.53,18.54,18.49,18.5,8500.0
2005-11-04 11:55:00,18.5,18.51,18.49,18.5,2400.0,18.5,18.51,18.49,18.5,2400.0
2005-11-04 12:00:00,18.51,18.51,18.5,18.51,2700.0,18.51,18.51,18.5,18.51,2700.0
2005-11-04 12:05:00,18.51,18.55,18.5,18.55,4400.0,18.51,18.55,18.5,18.55,4400.0
2005-11-04 12:10:00,18.54,18.55,18.54,18.54,1000.0,18.54,18.55,18.54,18.54,1000.0
2005-11-04 12:15:00,18.55,18.55,18.54,18.54,2700.0,18.55,18.55,18.54,18.54,2700.0
2005-11-04 12:20:00,18.53,18.55,18.53,18.55,5500.0,18.53,18.55,18.53,18.55,5500.0
2005-11-04 12:25:00,18.54,18.56,18.53,18.53,5300.0,18.54,18.56,18.53,18.53,5300.0
2005-11-04 12:30:00,18.54,18.54,18.51,18.51,2100.0,18.54,18.54,18.51,18.51,2100.0
2005-11-04 12:35:00,18.51,18.52,18.49,18.5,32400.0,18.51,18.52,18.49,18.5,32400.0
2005-11-04 12:40:00,18.5,18.51,18.49,18.49,2300.0,18.5,18.51,18.49,18.49,2300.0
2005-11-04 12:45:00,18.5,18.5,18.49,18.5,5800.0,18.5,18.5,18.49,18.5,5800.0
2005-11-04 12:50:00,18.5,18.51,18.49,18.5,2600.0,18.5,18.51,18.49,18.5,2600.0
2005-11-04 12:55:00,18.5,18.5,18.49,18.5,4700.0,18.5,18.5,18.49,18.5,4700.0
2005-11-04 13:00:00,18.5,18.51,18.49,18.5,4100.0,18.5,18.51,18.49,18.5,4100.0
2005-11-04 13:05:00,18.5,18.5,18.49,18.5,1400.0,18.5,18.5,18.49,18.5,1400.0
2005-11-04 13:10:00,18.5,18.5,18.49,18.5,4000.0,18.5,18.5,18.49,18.5,4000.0
2005-11-04 13:15:00,18.5,18.5,18.49,18.5,2200.0,18.5,18.5,18.49,18.5,2200.0
2005-11-04 13:20:00,18.49,18.5,18.49,18.49,9600.0,18.49,18.5,18.49,18.49,9600.0
2005-11-04 13:25:00,18.5,18.5,18.49,18.5,16100.0,18.5,18.5,18.49,18.5,16100.0
2005-11-04 13:30:00,18.5,18.5,18.49,18.5,4200.0,18.5,18.5,18.49,18.5,4200.0
2005-11-04 13:35:00,18.5,18.5,18.46,18.47,19900.0,18.5,18.5,18.46,18.47,19900.0
2005-11-04 13:40:00,18.47,18.47,18.45,18.45,3700.0,18.47,18.47,18.45,18.45,3700.0
2005-11-04 13:45:00,18.46,18.46,18.45,18.46,500.0,18.46,18.46,18.45,18.46,500.0
2005-11-04 13:50:00,18.46,18.47,18.46,18.46,800.0,18.46,18.47,18.46,18.46,800.0
2005-11-04 13:55:00,18.47,18.48,18.46,18.47,2000.0,18.47,18.48,18.46,18.47,2000.0
2005-11-04 14:00:00,18.47,18.47,18.45,18.47,5700.0,18.47,18.47,18.45,18.47,5700.0
2005-11-04 14:05:00,18.46,18.49,18.46,18.48,3300.0,18.46,18.49,18.46,18.48,3300.0
2005-11-04 14:10:00,18.48,18.49,18.48,18.49,1700.0,18.48,18.49,18.48,18.49,1700.0
2005-11-04 14:15:00,18.48,18.5,18.48,18.49,3500.0,18.48,18.5,18.48,18.49,3500.0
2005-11-04 14:20:00,18.49,18.5,18.49,18.5,9700.0,18.49,18.5,18.49,18.5,9700.0
2005-11-04 14:25:00,18.5,18.5,18.49,18.49,1800.0,18.5,18.5,18.49,18.49,1800.0
2005-11-04 14:30:00,18.5,18.5,18.49,18.49,5300.0,18.5,18.5,18.49,18.49,5300.0
2005-11-04 14:35:00,18.5,18.5,18.49,18.49,1600.0,18.5,18.5,18.49,18.49,1600.0
2005-11-04 14:40:00,18.5,18.5,18.49,18.5,5200.0,18.5,18.5,18.49,18.5,5200.0
2005-11-04 14:45:00,18.49,18.51,18.48,18.49,21600.0,18.49,18.51,18.48,18.49,21600.0
2005-11-04 14:50:00,18.48,18.52,18.48,18.49,11500.0,18.48,18.52,18.48,18.49,11500.0
2005-11-04 14:55:00,18.5,18.51,18.49,18.5,4900.0,18.5,18.51,18.49,18.5,4900.0
2005-11-04 15:00:00,18.51,18.51,18.49,18.49,3200.0,18.51,18.51,18.49,18.49,3200.0
2005-11-04 15:05:00,18.5,18.5,18.49,18.5,3100.0,18.5,18.5,18.49,18.5,3100.0
2005-11-04 15:10:00,18.5,18.52,18.5,18.5,16300.0,18.5,18.52,18.5,18.5,16300.0
2005-11-04 15:15:00,18.51,18.51,18.5,18.51,4600.0,18.51,18.51,18.5,18.51,4600.0
2005-11-04 15:20:00,18.5,18.51,18.49,18.5,55600.0,18.5,18.51,18.49,18.5,55600.0
2005-11-04 15:25:00,18.5,18.5,18.49,18.5,3200.0,18.5,18.5,18.49,18.5,3200.0
2005-11-04 15:30:00,18.5,18.51,18.48,18.48,18800.0,18.5,18.51,18.48,18.48,18800.0
2005-11-04 15:35:00,18.48,18.48,18.47,18.48,6500.0,18.48,18.48,18.47,18.48,6500.0
2005-11-04 15:40:00,18.48,18.58,18.48,18.56,13600.0,18.48,18.58,18.48,18.56,13600.0
2005-11-04 15:45:00,18.57,18.57,18.5,18.52,12800.0,18.57,18.57,18.5,18.52,12800.0
2005-11-04 15:50:00,18.52,18.55,18.51,18.52,20900.0,18.52,18.55,18.51,18.52,20900.0
2005-11-04 15:55:00,18.53,18.55,18.52,18.53,27800.0,18.53,18.55,18.52,18.53,27800.0
2005-11-07 09:30:00,18.47,18.62,18.19,18.58,57100.0,18.47,18.62,18.19,18.58,57100.0
2005-11-07 09:35:00,18.58,18.59,18.54,18.54,7500.0,18.58,18.59,18.54,18.54,7500.0
2005-11-07 09:40:00,18.54,18.56,18.49,18.49,7300.0,18.54,18.56,18.49,18.49,7300.0
2005-11-07 09:45:00,18.5,18.54,18.46,18.46,5000.0,18.5,18.54,18.46,18.46,5000.0
2005-11-07 09:50:00,18.47,18.5,18.47,18.49,4200.0,18.47,18.5,18.47,18.49,4200.0
2005-11-07 09:55:00,18.49,18.5,18.48,18.5,3700.0,18.49,18.5,18.48,18.5,3700.0
2005-11-07 10:00:00,18.5,18.5,18.45,18.46,2500.0,18.5,18.5,18.45,18.46,2500.0
2005-11-07 10:05:00,18.46,18.5,18.46,18.48,8900.0,18.46,18.5,18.46,18.48,8900.0
2005-11-07 10:10:00,18.49,18.49,18.44,18.45,10100.0,18.49,18.49,18.44,18.45,10100.0
2005-11-07 10:15:00,18.45,18.45,18.39,18.39,4700.0,18.45,18.45,18.39,18.39,4700.0
2005-11-07 10:20:00,18.38,18.4,18.38,18.39,5400.0,18.38,18.4,18.38,18.39,5400.0
2005-11-07 10:25:00,18.37,18.39,18.37,18.38,3000.0,18.37,18.39,18.37,18.38,3000.0
2005-11-07 10:30:00,18.38,18.39,18.37,18.37,3800.0,18.38,18.39,18.37,18.37,3800.0
2005-11-07 10:35:00,18.38,18.43,18.37,18.37,4500.0,18.38,18.43,18.37,18.37,4500.0
2005-11-07 10:40:00,18.37,18.41,18.37,18.4,4800.0,18.37,18.41,18.37,18.4,4800.0
2005-11-07 10:45:00,18.4,18.42,18.36,18.37,5200.0,18.4,18.42,18.36,18.37,5200.0
2005-11-07 10:50:00,18.38,18.38,18.35,18.35,12200.0,18.38,18.38,18.35,18.35,12200.0
2005-11-07 10:55:00,18.35,18.36,18.34,18.35,6500.0,18.35,18.36,18.34,18.35,6500.0
2005-11-07 11:00:00,18.35,18.38,18.34,18.37,9600.0,18.35,18.38,18.34,18.37,9600.0
2005-11-07 11:05:00,18.37,18.38,18.36,18.36,4200.0,18.37,18.38,18.36,18.36,4200.0
2005-11-07 11:10:00,18.36,18.37,18.33,18.34,13400.0,18.36,18.37,18.33,18.34,13400.0
2005-11-07 11:15:00,18.34,18.38,18.34,18.36,5200.0,18.34,18.38,18.34,18.36,5200.0
2005-11-07 11:20:00,18.36,18.36,18.34,18.35,5200.0,18.36,18.36,18.34,18.35,5200.0
2005-11-07 11:25:00,18.34,18.36,18.34,18.34,5100.0,18.34,18.36,18.34,18.34,5100.0
2005-11-07 11:30:00,18.35,18.41,18.35,18.41,5400.0,18.35,18.41,18.35,18.41,5400.0
2005-11-07 11:35:00,18.41,18.45,18.41,18.45,14400.0,18.41,18.45,18.41,18.45,14400.0
2005-11-07 11:40:00,18.45,18.47,18.45,18.46,8000.0,18.45,18.47,18.45,18.46,8000.0
2005-11-07 11:45:00,18.46,18.48,18.45,18.47,2600.0,18.46,18.48,18.45,18.47,2600.0
2005-11-07 11:50:00,18.46,18.47,18.41,18.41,14000.0,18.46,18.47,18.41,18.41,14000.0
2005-11-07 11:55:00,18.4,18.42,18.4,18.42,3400.0,18.4,18.42,18.4,18.42,3400.0
2005-11-07 12:00:00,18.41,18.41,18.39,18.39,4100.0,18.41,18.41,18.39,18.39,4100.0
2005-11-07 12:05:00,18.39,18.4,18.38,18.4,4600.0,18.39,18.4,18.38,18.4,4600.0
2005-11-07 12:10:00,18.41,18.41,18.4,18.4,2000.0,18.41,18.41,18.4,18.4,2000.0
2005-11-07 12:15:00,18.4,18.43,18.4,18.43,3000.0,18.4,18.43,18.4,18.43,3000.0
2005-11-07 12:20:00,18.43,18.5,18.42,18.44,5000.0,18.43,18.5,18.42,18.44,5000.0
2005-11-07 12:25:00,18.44,18.44,18.43,18.44,1800.0,18.44,18.44,18.43,18.44,1800.0
2005-11-07 12:30:00,18.44,18.45,18.41,18.41,3600.0,18.44,18.45,18.41,18.41,3600.0
2005-11-07 12:35:00,18.42,18.42,18.41,18.41,3600.0,18.42,18.42,18.41,18.41,3600.0
2005-11-07 12:40:00,18.42,18.42,18.41,18.42,2700.0,18.42,18.42,18.41,18.42,2700.0
2005-11-07 12:45:00,18.41,18.45,18.41,18.43,5700.0,18.41,18.45,18.41,18.43,5700.0
2005-11-07 12:50:00,18.43,18.45,18.43,18.45,3600.0,18.43,18.45,18.43,18.45,3600.0
2005-11-07 12:55:00,18.45,18.45,18.43,18.43,1300.0,18.45,18.45,18.43,18.43,1300.0
2005-11-07 13:00:00,18.43,18.44,18.43,18.43,3700.0,18.43,18.44,18.43,18.43,3700.0
2005-11-07 13:05:00,18.44,18.44,18.4,18.41,4400.0,18.44,18.44,18.4,18.41,4400.0
2005-11-07 13:10:00,18.41,18.41,18.38,18.4,6500.0,18.41,18.41,18.38,18.4,6500.0
2005-11-07 13:15:00,18.39,18.4,18.38,18.39,2900.0,18.39,18.4,18.38,18.39,2900.0
2005-11-07 13:20:00,18.39,18.4,18.39,18.39,3800.0,18.39,18.4,18.39,18.39,3800.0
2005-11-07 13:25:00,18.4,18.4,18.38,18.39,4000.0,18.4,18.4,18.38,18.39,4000.0
2005-11-07 13:30:00,18.39,18.42,18.39,18.42,3700.0,18.39,18.42,18.39,18.42,3700.0
2005-11-07 13:35:00,18.42,18.42,18.41,18.42,1900.0,18.42,18.42,18.41,18.42,1900.0
2005-11-07 13:40:00,18.42,18.44,18.42,18.42,18600.0,18.42,18.44,18.42,18.42,18600.0
2005-11-07 13:45:00,18.41,18.43,18.41,18.42,2300.0,18.41,18.43,18.41,18.42,2300.0
2005-11-07 13:50:00,18.42,18.46,18.4,18.45,5700.0,18.42,18.46,18.4,18.45,5700.0
2005-11-07 13:55:00,18.44,18.44,18.4,18.4,2300.0,18.44,18.44,18.4,18.4,2300.0
2005-11-07 14:00:00,18.39,18.4,18.38,18.39,5800.0,18.39,18.4,18.38,18.39,5800.0
2005-11-07 14:05:00,18.39,18.45,18.38,18.44,5700.0,18.39,18.45,18.38,18.44,5700.0
2005-11-07 14:10:00,18.44,18.45,18.43,18.45,7300.0,18.44,18.45,18.43,18.45,7300.0
2005-11-07 14:15:00,18.45,18.51,18.44,18.5,7700.0,18.45,18.51,18.44,18.5,7700.0
2005-11-07 14:20:00,18.48,18.49,18.48,18.48,2600.0,18.48,18.49,18.48,18.48,2600.0
2005-11-07 14:25:00,18.47,18.5,18.47,18.49,4500.0,18.47,18.5,18.47,18.49,4500.0
2005-11-07 14:30:00,18.48,18.5,18.48,18.49,4600.0,18.48,18.5,18.48,18.49,4600.0
2005-11-07 14:35:00,18.5,18.5,18.49,18.5,5300.0,18.5,18.5,18.49,18.5,5300.0
2005-11-07 14:40:00,18.49,18.5,18.49,18.5,5900.0,18.49,18.5,18.49,18.5,5900.0
2005-11-07 14:45:00,18.49,18.5,18.47,18.47,4100.0,18.49,18.5,18.47,18.47,4100.0
2005-11-07 14:50:00,18.48,18.48,18.47,18.48,2300.0,18.48,18.48,18.47,18.48,2300.0
2005-11-07 14:55:00,18.48,18.5,18.47,18.5,3600.0,18.48,18.5,18.47,18.5,3600.0
2005-11-07 15:00:00,18.5,18.5,18.48,18.5,5900.0,18.5,18.5,18.48,18.5,5900.0
2005-11-07 15:05:00,18.5,18.5,18.49,18.5,2600.0,18.5,18.5,18.49,18.5,2600.0
2005-11-07 15:10:00,18.48,18.49,18.42,18.44,7500.0,18.48,18.49,18.42,18.44,7500.0
2005-11-07 15:15:00,18.44,18.46,18.44,18.46,4400.0,18.44,18.46,18.44,18.46,4400.0
2005-11-07 15:20:00,18.46,18.47,18.45,18.47,6300.0,18.46,18.47,18.45,18.47,6300.0
2005-11-07 15:25:00,18.45,18.46,18.42,18.44,5000.0,18.45,18.46,18.42,18.44,5000.0
2005-11-07 15:30:00,18.43,18.43,18.41,18.41,7400.0,18.43,18.43,18.41,18.41,7400.0
2005-11-07 15:35:00,18.41,18.42,18.41,18.42,3800.0,18.41,18.42,18.41,18.42,3800.0
2005-11-07 15:40:00,18.41,18.43,18.4,18.42,16500.0,18.41,18.43,18.4,18.42,16500.0
2005-11-07 15:45:00,18.42,18.43,18.42,18.42,9300.0,18.42,18.43,18.42,18.42,9300.0
2005-11-07 15:50:00,18.42,18.43,18.41,18.42,20100.0,18.42,18.43,18.41,18.42,20100.0
2005-11-07 15:55:00,18.42,18.44,18.39,18.43,21800.0,18.42,18.44,18.39,18.43,21800.0
2005-11-08 09:30:00,18.44,18.58,18.3,18.57,20100.0,18.44,18.58,18.3,18.57,20100.0
2005-11-08 09:35:00,18.57,18.58,18.45,18.46,19400.0,18.57,18.58,18.45,18.46,19400.0
2005-11-08 09:40:00,18.47,18.49,18.45,18.46,3700.0,18.47,18.49,18.45,18.46,3700.0
2005-11-08 09:45:00,18.45,18.46,18.42,18.43,5500.0,18.45,18.46,18.42,18.43,5500.0
2005-11-08 09:50:00,18.43,18.45,18.42,18.42,7400.0,18.43,18.45,18.42,18.42,7400.0
2005-11-08 09:55:00,18.43,18.44,18.41,18.41,2300.0,18.43,18.44,18.41,18.41,2300.0
2005-11-08 10:00:00,18.41,18.43,18.39,18.4,5900.0,18.41,18.43,18.39,18.4,5900.0
2005-11-08 10:05:00,18.41,18.42,18.38,18.38,4500.0,18.41,18.42,18.38,18.38,4500.0
2005-11-08 10:10:00,18.4,18.45,18.38,18.45,4400.0,18.4,18.45,18.38,18.45,4400.0
2005-11-08 10:15:00,18.45,18.46,18.43,18.44,4900.0,18.45,18.46,18.43,18.44,4900.0
2005-11-08 10:20:00,18.44,18.46,18.43,18.45,3300.0,18.44,18.46,18.43,18.45,3300.0
2005-11-08 10:25:00,18.46,18.46,18.44,18.46,3500.0,18.46,18.46,18.44,18.46,3500.0
2005-11-08 10:30:00,18.46,18.5,18.46,18.49,5900.0,18.46,18.5,18.46,18.49,5900.0
2005-11-08 10:35:00,18.49,18.51,18.49,18.51,4400.0,18.49,18.51,18.49,18.51,4400.0
2005-11-08 10:40:00,18.51,18.52,18.48,18.5,6900.0,18.51,18.52,18.48,18.5,6900.0
2005-11-08 10:45:00,18.5,18.51,18.46,18.47,4000.0,18.5,18.51,18.46,18.47,4000.0
2005-11-08 10:50:00,18.47,18.47,18.44,18.45,4200.0,18.47,18.47,18.44,18.45,4200.0
2005-11-08 10:55:00,18.45,18.46,18.42,18.42,2200.0,18.45,18.46,18.42,18.42,2200.0
2005-11-08 11:00:00,18.43,18.48,18.41,18.47,6200.0,18.43,18.48,18.41,18.47,6200.0
2005-11-08 11:05:00,18.47,18.47,18.43,18.47,5200.0,18.47,18.47,18.43,18.47,5200.0
2005-11-08 11:10:00,18.48,18.51,18.45,18.46,10500.0,18.48,18.51,18.45,18.46,10500.0
2005-11-08 11:15:00,18.48,18.48,18.47,18.47,2300.0,18.48,18.48,18.47,18.47,2300.0
2005-11-08 11:20:00,18.48,18.56,18.48,18.56,10700.0,18.48,18.56,18.48,18.56,10700.0
2005-11-08 11:25:00,18.56,18.56,18.49,18.5,8500.0,18.56,18.56,18.49,18.5,8500.0
2005-11-08 11:30:00,18.48,18.5,18.48,18.48,4600.0,18.48,18.5,18.48,18.48,4600.0
2005-11-08 11:35:00,18.49,18.5,18.49,18.5,3100.0,18.49,18.5,18.49,18.5,3100.0
2005-11-08 11:40:00,18.5,18.51,18.48,18.48,6800.0,18.5,18.51,18.48,18.48,6800.0
2005-11-08 11:45:00,18.49,18.53,18.48,18.52,9000.0,18.49,18.53,18.48,18.52,9000.0
2005-11-08 11:50:00,18.52,18.56,18.52,18.56,8000.0,18.52,18.56,18.52,18.56,8000.0
2005-11-08 11:55:00,18.56,18.56,18.54,18.54,4000.0,18.56,18.56,18.54,18.54,4000.0
2005-11-08 12:00:00,18.55,18.55,18.53,18.54,5400.0,18.55,18.55,18.53,18.54,5400.0
2005-11-08 12:05:00,18.55,18.56,18.53,18.53,7500.0,18.55,18.56,18.53,18.53,7500.0
2005-11-08 12:10:00,18.53,18.53,18.48,18.48,4100.0,18.53,18.53,18.48,18.48,4100.0
2005-11-08 12:15:00,18.49,18.51,18.48,18.51,4700.0,18.49,18.51,18.48,18.51,4700.0
2005-11-08 12:20:00,18.51,18.52,18.5,18.51,10100.0,18.51,18.52,18.5,18.51,10100.0
2005-11-08 12:25:00,18.5,18.51,18.5,18.5,4500.0,18.5,18.51,18.5,18.5,4500.0
2005-11-08 12:30:00,18.5,18.52,18.5,18.51,3300.0,18.5,18.52,18.5,18.51,3300.0
2005-11-08 12:35:00,18.5,18.5,18.49,18.49,4400.0,18.5,18.5,18.49,18.49,4400.0
2005-11-08 12:40:00,18.5,18.5,18.42,18.44,7000.0,18.5,18.5,18.42,18.44,7000.0
2005-11-08 12:45:00,18.43,18.47,18.43,18.46,5700.0,18.43,18.47,18.43,18.46,5700.0
2005-11-08 12:50:00,18.47,18.47,18.43,18.46,13200.0,18.47,18.47,18.43,18.46,13200.0
2005-11-08 12:55:00,18.46,18.51,18.46,18.5,4500.0,18.46,18.51,18.46,18.5,4500.0
2005-11-08 13:00:00,18.51,18.52,18.47,18.5,9300.0,18.51,18.52,18.47,18.5,9300.0
2005-11-08 13:05:00,18.5,18.51,18.49,18.49,4500.0,18.5,18.51,18.49,18.49,4500.0
2005-11-08 13:10:00,18.5,18.5,18.49,18.49,3200.0,18.5,18.5,18.49,18.49,3200.0
2005-11-08 13:15:00,18.49,18.49,18.47,18.48,8500.0,18.49,18.49,18.47,18.48,8500.0
2005-11-08 13:20:00,18.48,18.48,18.48,18.48,3100.0,18.48,18.48,18.48,18.48,3100.0
2005-11-08 13:25:00,18.48,18.52,18.47,18.51,5700.0,18.48,18.52,18.47,18.51,5700.0
2005-11-08 13:30:00,18.51,18.53,18.51,18.51,7200.0,18.51,18.53,18.51,18.51,7200.0
2005-11-08 13:35:00,18.52,18.52,18.49,18.49,7200.0,18.52,18.52,18.49,18.49,7200.0
2005-11-08 13:40:00,18.49,18.49,18.46,18.47,2500.0,18.49,18.49,18.46,18.47,2500.0
2005-11-08 13:45:00,18.48,18.48,18.46,18.46,1500.0,18.48,18.48,18.46,18.46,1500.0
2005-11-08 13:50:00,18.47,18.47,18.43,18.46,4000.0,18.47,18.47,18.43,18.46,4000.0
2005-11-08 13:55:00,18.46,18.47,18.44,18.46,3000.0,18.46,18.47,18.44,18.46,3000.0
2005-11-08 14:00:00,18.47,18.48,18.46,18.47,2600.0,18.47,18.48,18.46,18.47,2600.0
2005-11-08 14:05:00,18.48,18.51,18.48,18.49,4500.0,18.48,18.51,18.48,18.49,4500.0
2005-11-08 14:10:00,18.49,18.5,18.48,18.5,3700.0,18.49,18.5,18.48,18.5,3700.0
2005-11-08 14:15:00,18.5,18.5,18.47,18.49,1800.0,18.5,18.5,18.47,18.49,1800.0
2005-11-08 14:20:00,18.49,18.5,18.48,18.49,2600.0,18.49,18.5,18.48,18.49,2600.0
2005-11-08 14:25:00,18.5,18.51,18.49,18.49,4100.0,18.5,18.51,18.49,18.49,4100.0
2005-11-08 14:30:00,18.49,18.5,18.49,18.49,1700.0,18.49,18.5,18.49,18.49,1700.0
2005-11-08 14:35:00,18.49,18.51,18.49,18.5,4300.0,18.49,18.51,18.49,18.5,4300.0
2005-11-08 14:40:00,18.5,18.5,18.49,18.5,2900.0,18.5,18.5,18.49,18.5,2900.0
2005-11-08 14:45:00,18.49,18.5,18.49,18.5,4800.0,18.49,18.5,18.49,18.5,4800.0
2005-11-08 14:50:00,18.5,18.5,18.49,18.49,2900.0,18.5,18.5,18.49,18.49,2900.0
2005-11-08 14:55:00,18.49,18.5,18.48,18.48,4300.0,18.49,18.5,18.48,18.48,4300.0
2005-11-08 15:00:00,18.48,18.5,18.48,18.5,3900.0,18.48,18.5,18.48,18.5,3900.0
2005-11-08 15:05:00,18.5,18.5,18.49,18.49,4300.0,18.5,18.5,18.49,18.49,4300.0
2005-11-08 15:10:00,18.5,18.5,18.49,18.5,5800.0,18.5,18.5,18.49,18.5,5800.0
2005-11-08 15:15:00,18.5,18.51,18.48,18.48,15900.0,18.5,18.51,18.48,18.48,15900.0
2005-11-08 15:20:00,18.5,18.54,18.5,18.53,14600.0,18.5,18.54,18.5,18.53,14600.0
2005-11-08 15:25:00,18.55,18.55,18.5,18.51,7700.0,18.55,18.55,18.5,18.51,7700.0
2005-11-08 15:30:00,18.51,18.51,18.5,18.51,3000.0,18.51,18.51,18.5,18.51,3000.0
2005-11-08 15:35:00,18.51,18.51,18.47,18.48,6300.0,18.51,18.51,18.47,18.48,6300.0
2005-11-08 15:40:00,18.48,18.49,18.47,18.49,4500.0,18.48,18.49,18.47,18.49,4500.0
2005-11-08 15:45:00,18.49,18.49,18.45,18.45,7600.0,18.49,18.49,18.45,18.45,7600.0
2005-11-08 15:50:00,18.45,18.46,18.45,18.46,11700.0,18.45,18.46,18.45,18.46,11700.0
2005-11-08 15:55:00,18.45,18.48,18.45,18.48,25300.0,18.45,18.48,18.45,18.48,25300.0
2005-11-09 09:30:00,18.53,18.6,18.52,18.54,14800.0,18.53,18.6,18.52,18.54,14800.0
2005-11-09 09:35:00,18.56,18.56,18.5,18.53,6600.0,18.56,18.56,18.5,18.53,6600.0
2005-11-09 09:40:00,18.54,18.55,18.44,18.46,5400.0,18.54,18.55,18.44,18.46,5400.0
2005-11-09 09:45:00,18.45,18.47,18.43,18.45,4000.0,18.45,18.47,18.43,18.45,4000.0
2005-11-09 09:50:00,18.43,18.47,18.43,18.47,2700.0,18.43,18.47,18.43,18.47,2700.0
2005-11-09 09:55:00,18.46,18.46,18.45,18.45,2600.0,18.46,18.46,18.45,18.45,2600.0
2005-11-09 10:00:00,18.46,18.47,18.45,18.47,3500.0,18.46,18.47,18.45,18.47,3500.0
2005-11-09 10:05:00,18.47,18.48,18.46,18.46,7000.0,18.47,18.48,18.46,18.46,7000.0
2005-11-09 10:10:00,18.46,18.46,18.45,18.46,3800.0,18.46,18.46,18.45,18.46,3800.0
2005-11-09 10:15:00,18.46,18.46,18.43,18.43,2800.0,18.46,18.46,18.43,18.43,2800.0
2005-11-09 10:20:00,18.43,18.44,18.43,18.44,2300.0,18.43,18.44,18.43,18.44,2300.0
2005-11-09 10:25:00,18.44,18.45,18.43,18.45,4600.0,18.44,18.45,18.43,18.45,4600.0
2005-11-09 10:30:00,18.45,18.46,18.43,18.45,5000.0,18.45,18.46,18.43,18.45,5000.0
2005-11-09 10:35:00,18.45,18.48,18.45,18.47,7800.0,18.45,18.48,18.45,18.47,7800.0
2005-11-09 10:40:00,18.47,18.47,18.37,18.39,10400.0,18.47,18.47,18.37,18.39,10400.0
2005-11-09 10:45:00,18.39,18.39,18.37,18.37,1300.0,18.39,18.39,18.37,18.37,1300.0
2005-11-09 10:50:00,18.39,18.39,18.37,18.38,8300.0,18.39,18.39,18.37,18.38,8300.0
2005-11-09 10:55:00,18.37,18.38,18.35,18.37,1600.0,18.37,18.38,18.35,18.37,1600.0
2005-11-09 11:00:00,18.36,18.36,18.35,18.35,6100.0,18.36,18.36,18.35,18.35,6100.0
2005-11-09 11:05:00,18.34,18.36,18.32,18.36,10500.0,18.34,18.36,18.32,18.36,10500.0
2005-11-09 11:10:00,18.35,18.39,18.35,18.39,6500.0,18.35,18.39,18.35,18.39,6500.0
2005-11-09 11:15:00,18.35,18.37,18.35,18.37,8000.0,18.35,18.37,18.35,18.37,8000.0
2005-11-09 11:20:00,18.37,18.38,18.36,18.37,12300.0,18.37,18.38,18.36,18.37,12300.0
2005-11-09 11:25:00,18.37,18.4,18.37,18.39,7300.0,18.37,18.4,18.37,18.39,7300.0
2005-11-09 11:30:00,18.39,18.39,18.36,18.36,10600.0,18.39,18.39,18.36,18.36,10600.0
2005-11-09 11:35:00,18.38,18.4,18.38,18.4,11200.0,18.38,18.4,18.38,18.4,11200.0
2005-11-09 11:40:00,18.4,18.42,18.38,18.42,5300.0,18.4,18.42,18.38,18.42,5300.0
2005-11-09 11:45:00,18.42,18.46,18.42,18.46,2600.0,18.42,18.46,18.42,18.46,2600.0
2005-11-09 11:50:00,18.46,18.48,18.46,18.47,2200.0,18.46,18.48,18.46,18.47,2200.0
2005-11-09 11:55:00,18.49,18.5,18.48,18.5,5000.0,18.49,18.5,18.48,18.5,5000.0
2005-11-09 12:00:00,18.51,18.52,18.49,18.5,6800.0,18.51,18.52,18.49,18.5,6800.0
2005-11-09 12:05:00,18.5,18.57,18.5,18.56,7300.0,18.5,18.57,18.5,18.56,7300.0
2005-11-09 12:10:00,18.57,18.57,18.55,18.57,3200.0,18.57,18.57,18.55,18.57,3200.0
2005-11-09 12:15:00,18.56,18.59,18.55,18.57,12500.0,18.56,18.59,18.55,18.57,12500.0
2005-11-09 12:20:00,18.58,18.6,18.57,18.59,19100.0,18.58,18.6,18.57,18.59,19100.0
2005-11-09 12:25:00,18.6,18.62,18.59,18.61,28300.0,18.6,18.62,18.59,18.61,28300.0
2005-11-09 12:30:00,18.6,18.63,18.6,18.63,6000.0,18.6,18.63,18.6,18.63,6000.0
2005-11-09 12:35:00,18.61,18.65,18.61,18.65,3100.0,18.61,18.65,18.61,18.65,3100.0
2005-11-09 12:40:00,18.65,18.67,18.59,18.59,15700.0,18.65,18.67,18.59,18.59,15700.0
2005-11-09 12:45:00,18.59,18.6,18.59,18.6,4900.0,18.59,18.6,18.59,18.6,4900.0
2005-11-09 12:50:00,18.6,18.61,18.58,18.58,10200.0,18.6,18.61,18.58,18.58,10200.0
2005-11-09 12:55:00,18.59,18.59,18.57,18.57,8300.0,18.59,18.59,18.57,18.57,8300.0
2005-11-09 13:00:00,18.57,18.57,18.55,18.56,6300.0,18.57,18.57,18.55,18.56,6300.0
2005-11-09 13:05:00,18.56,18.57,18.54,18.55,5200.0,18.56,18.57,18.54,18.55,5200.0
2005-11-09 13:10:00,18.56,18.56,18.53,18.53,2500.0,18.56,18.56,18.53,18.53,2500.0
2005-11-09 13:15:00,18.54,18.56,18.53,18.53,16000.0,18.54,18.56,18.53,18.53,16000.0
2005-11-09 13:20:00,18.55,18.55,18.52,18.52,3800.0,18.55,18.55,18.52,18.52,3800.0
2005-11-09 13:25:00,18.52,18.54,18.52,18.54,2500.0,18.52,18.54,18.52,18.54,2500.0
2005-11-09 13:30:00,18.53,18.54,18.53,18.54,4000.0,18.53,18.54,18.53,18.54,4000.0
2005-11-09 13:35:00,18.54,18.55,18.53,18.55,3800.0,18.54,18.55,18.53,18.55,3800.0
2005-11-09 13:40:00,18.53,18.53,18.51,18.51,7000.0,18.53,18.53,18.51,18.51,7000.0
2005-11-09 13:45:00,18.51,18.53,18.51,18.51,8100.0,18.51,18.53,18.51,18.51,8100.0
2005-11-09 13:50:00,18.53,18.53,18.51,18.51,5800.0,18.53,18.53,18.51,18.51,5800.0
2005-11-09 13:55:00,18.51,18.52,18.51,18.52,4500.0,18.51,18.52,18.51,18.52,4500.0
2005-11-09 14:00:00,18.52,18.52,18.5,18.5,4700.0,18.52,18.52,18.5,18.5,4700.0
2005-11-09 14:05:00,18.5,18.51,18.49,18.51,4300.0,18.5,18.51,18.49,18.51,4300.0
2005-11-09 14:10:00,18.5,18.51,18.5,18.5,4100.0,18.5,18.51,18.5,18.5,4100.0
2005-11-09 14:15:00,18.49,18.51,18.49,18.49,4800.0,18.49,18.51,18.49,18.49,4800.0
2005-11-09 14:20:00,18.5,18.5,18.49,18.49,1700.0,18.5,18.5,18.49,18.49,1700.0
2005-11-09 14:25:00,18.49,18.5,18.49,18.5,5400.0,18.49,18.5,18.49,18.5,5400.0
2005-11-09 14:30:00,18.5,18.51,18.5,18.5,6400.0,18.5,18.51,18.5,18.5,6400.0
2005-11-09 14:35:00,18.51,18.55,18.5,18.55,7100.0,18.51,18.55,18.5,18.55,7100.0
2005-11-09 14:40:00,18.54,18.55,18.51,18.51,3800.0,18.54,18.55,18.51,18.51,3800.0
2005-11-09 14:45:00,18.52,18.52,18.48,18.48,5800.0,18.52,18.52,18.48,18.48,5800.0
2005-11-09 14:50:00,18.48,18.5,18.47,18.49,4600.0,18.48,18.5,18.47,18.49,4600.0
2005-11-09 14:55:00,18.49,18.5,18.49,18.5,4300.0,18.49,18.5,18.49,18.5,4300.0
2005-11-09 15:00:00,18.5,18.5,18.48,18.49,3800.0,18.5,18.5,18.48,18.49,3800.0
2005-11-09 15:05:00,18.5,18.55,18.49,18.55,8700.0,18.5,18.55,18.49,18.55,8700.0
2005-11-09 15:10:00,18.54,18.56,18.53,18.54,7300.0,18.54,18.56,18.53,18.54,7300.0
2005-11-09 15:15:00,18.55,18.61,18.55,18.6,8400.0,18.55,18.61,18.55,18.6,8400.0
2005-11-09 15:20:00,18.6,18.6,18.58,18.58,8100.0,18.6,18.6,18.58,18.58,8100.0
2005-11-09 15:25:00,18.58,18.59,18.56,18.57,4400.0,18.58,18.59,18.56,18.57,4400.0
2005-11-09 15:30:00,18.57,18.6,18.57,18.59,24400.0,18.57,18.6,18.57,18.59,24400.0
2005-11-09 15:35:00,18.59,18.59,18.53,18.54,5700.0,18.59,18.59,18.53,18.54,5700.0
2005-11-09 15:40:00,18.54,18.64,18.52,18.62,50300.0,18.54,18.64,18.52,18.62,50300.0
2005-11-09 15:45:00,18.62,18.62,18.54,18.54,16600.0,18.62,18.62,18.54,18.54,16600.0
2005-11-09 15:50:00,18.55,18.55,18.51,18.54,15700.0,18.55,18.55,18.51,18.54,15700.0
2005-11-09 15:55:00,18.54,18.55,18.52,18.54,23800.0,18.54,18.55,18.52,18.54,23800.0
2005-11-10 09:30:00,18.58,18.59,18.45,18.54,20100.0,18.58,18.59,18.45,18.54,20100.0
2005-11-10 09:35:00,18.53,18.56,18.35,18.44,25700.0,18.53,18.56,18.35,18.44,25700.0
2005-11-10 09:40:00,18.45,18.53,18.41,18.5,8500.0,18.45,18.53,18.41,18.5,8500.0
2005-11-10 09:45:00,18.49,18.56,18.48,18.54,6500.0,18.49,18.56,18.48,18.54,6500.0
2005-11-10 09:50:00,18.5,18.56,18.5,18.54,2900.0,18.5,18.56,18.5,18.54,2900.0
2005-11-10 09:55:00,18.55,18.56,18.54,18.55,4800.0,18.55,18.56,18.54,18.55,4800.0
2005-11-10 10:00:00,18.54,18.54,18.46,18.48,4000.0,18.54,18.54,18.46,18.48,4000.0
2005-11-10 10:05:00,18.48,18.48,18.35,18.35,7800.0,18.48,18.48,18.35,18.35,7800.0
2005-11-10 10:10:00,18.35,18.41,18.34,18.36,6900.0,18.35,18.41,18.34,18.36,6900.0
2005-11-10 10:15:00,18.38,18.44,18.36,18.4,4300.0,18.38,18.44,18.36,18.4,4300.0
2005-11-10 10:20:00,18.42,18.45,18.41,18.43,3500.0,18.42,18.45,18.41,18.43,3500.0
2005-11-10 10:25:00,18.44,18.45,18.44,18.44,6900.0,18.44,18.45,18.44,18.44,6900.0
2005-11-10 10:30:00,18.44,18.44,18.41,18.43,5800.0,18.44,18.44,18.41,18.43,5800.0
2005-11-10 10:35:00,18.43,18.44,18.43,18.44,7400.0,18.43,18.44,18.43,18.44,7400.0
2005-11-10 10:40:00,18.43,18.44,18.38,18.4,6800.0,18.43,18.44,18.38,18.4,6800.0
2005-11-10 10:45:00,18.41,18.41,18.37,18.39,5400.0,18.41,18.41,18.37,18.39,5400.0
2005-11-10 10:50:00,18.4,18.43,18.37,18.43,9300.0,18.4,18.43,18.37,18.43,9300.0
2005-11-10 10:55:00,18.43,18.49,18.43,18.49,4400.0,18.43,18.49,18.43,18.49,4400.0
2005-11-10 11:00:00,18.49,18.5,18.47,18.48,7300.0,18.49,18.5,18.47,18.48,7300.0
2005-11-10 11:05:00,18.46,18.49,18.46,18.49,3000.0,18.46,18.49,18.46,18.49,3000.0
2005-11-10 11:10:00,18.48,18.48,18.43,18.45,4900.0,18.48,18.48,18.43,18.45,4900.0
2005-11-10 11:15:00,18.43,18.45,18.43,18.44,3800.0,18.43,18.45,18.43,18.44,3800.0
2005-11-10 11:20:00,18.43,18.44,18.43,18.44,3000.0,18.43,18.44,18.43,18.44,3000.0
2005-11-10 11:25:00,18.44,18.46,18.42,18.45,5300.0,18.44,18.46,18.42,18.45,5300.0
2005-11-10 11:30:00,18.46,18.47,18.45,18.46,2300.0,18.46,18.47,18.45,18.46,2300.0
2005-11-10 11:35:00,18.47,18.47,18.44,18.44,7000.0,18.47,18.47,18.44,18.44,7000.0
2005-11-10 11:40:00,18.41,18.43,18.41,18.42,4600.0,18.41,18.43,18.41,18.42,4600.0
2005-11-10 11:45:00,18.42,18.46,18.42,18.43,2300.0,18.42,18.46,18.42,18.43,2300.0
2005-11-10 11:50:00,18.42,18.47,18.42,18.45,14300.0,18.42,18.47,18.42,18.45,14300.0
2005-11-10 11:55:00,18.44,18.48,18.44,18.47,4900.0,18.44,18.48,18.44,18.47,4900.0
2005-11-10 12:00:00,18.46,18.47,18.46,18.47,7100.0,18.46,18.47,18.46,18.47,7100.0
2005-11-10 12:05:00,18.46,18.47,18.45,18.47,900.0,18.46,18.47,18.45,18.47,900.0
2005-11-10 12:10:00,18.47,18.47,18.44,18.44,2500.0,18.47,18.47,18.44,18.44,2500.0
2005-11-10 12:15:00,18.43,18.45,18.43,18.45,5700.0,18.43,18.45,18.43,18.45,5700.0
2005-11-10 12:20:00,18.45,18.45,18.43,18.44,2700.0,18.45,18.45,18.43,18.44,2700.0
2005-11-10 12:25:00,18.45,18.48,18.44,18.48,5500.0,18.45,18.48,18.44,18.48,5500.0
2005-11-10 12:30:00,18.5,18.5,18.48,18.48,4300.0,18.5,18.5,18.48,18.48,4300.0
2005-11-10 12:35:00,18.5,18.5,18.45,18.47,4800.0,18.5,18.5,18.45,18.47,4800.0
2005-11-10 12:40:00,18.46,18.46,18.42,18.42,3700.0,18.46,18.46,18.42,18.42,3700.0
2005-11-10 12:45:00,18.42,18.45,18.42,18.45,3900.0,18.42,18.45,18.42,18.45,3900.0
2005-11-10 12:50:00,18.45,18.45,18.44,18.44,3100.0,18.45,18.45,18.44,18.44,3100.0
2005-11-10 12:55:00,18.43,18.46,18.43,18.45,5600.0,18.43,18.46,18.43,18.45,5600.0
2005-11-10 13:00:00,18.46,18.53,18.45,18.53,12300.0,18.46,18.53,18.45,18.53,12300.0
2005-11-10 13:05:00,18.54,18.55,18.53,18.53,5600.0,18.54,18.55,18.53,18.53,5600.0
2005-11-10 13:10:00,18.52,18.54,18.52,18.53,7500.0,18.52,18.54,18.52,18.53,7500.0
2005-11-10 13:15:00,18.53,18.54,18.5,18.52,4300.0,18.53,18.54,18.5,18.52,4300.0
2005-11-10 13:20:00,18.52,18.52,18.5,18.5,2500.0,18.52,18.52,18.5,18.5,2500.0
2005-11-10 13:25:00,18.5,18.51,18.49,18.51,6100.0,18.5,18.51,18.49,18.51,6100.0
2005-11-10 13:30:00,18.52,18.52,18.48,18.48,5300.0,18.52,18.52,18.48,18.48,5300.0
2005-11-10 13:35:00,18.48,18.5,18.48,18.5,4700.0,18.48,18.5,18.48,18.5,4700.0
2005-11-10 13:40:00,18.5,18.56,18.5,18.56,15500.0,18.5,18.56,18.5,18.56,15500.0
2005-11-10 13:45:00,18.56,18.58,18.56,18.56,3900.0,18.56,18.58,18.56,18.56,3900.0
2005-11-10 13:50:00,18.57,18.63,18.51,18.63,26000.0,18.57,18.63,18.51,18.63,26000.0
2005-11-10 13:55:00,18.61,18.63,18.59,18.6,4700.0,18.61,18.63,18.59,18.6,4700.0
2005-11-10 14:00:00,18.61,18.62,18.58,18.58,6900.0,18.61,18.62,18.58,18.58,6900.0
2005-11-10 14:05:00,18.6,18.61,18.56,18.58,9000.0,18.6,18.61,18.56,18.58,9000.0
2005-11-10 14:10:00,18.58,18.6,18.51,18.53,12800.0,18.58,18.6,18.51,18.53,12800.0
2005-11-10 14:15:00,18.52,18.57,18.52,18.57,5600.0,18.52,18.57,18.52,18.57,5600.0
2005-11-10 14:20:00,18.57,18.59,18.56,18.59,5100.0,18.57,18.59,18.56,18.59,5100.0
2005-11-10 14:25:00,18.59,18.64,18.58,18.64,10100.0,18.59,18.64,18.58,18.64,10100.0
2005-11-10 14:30:00,18.64,18.69,18.64,18.69,7500.0,18.64,18.69,18.64,18.69,7500.0
2005-11-10 14:35:00,18.7,18.7,18.67,18.7,5000.0,18.7,18.7,18.67,18.7,5000.0
2005-11-10 14:40:00,18.7,18.71,18.68,18.68,8900.0,18.7,18.71,18.68,18.68,8900.0
2005-11-10 14:45:00,18.68,18.68,18.63,18.63,6500.0,18.68,18.68,18.63,18.63,6500.0
2005-11-10 14:50:00,18.65,18.66,18.64,18.65,4200.0,18.65,18.66,18.64,18.65,4200.0
2005-11-10 14:55:00,18.66,18.69,18.66,18.67,7800.0,18.66,18.69,18.66,18.67,7800.0
2005-11-10 15:00:00,18.66,18.66,18.55,18.56,14000.0,18.66,18.66,18.55,18.56,14000.0
2005-11-10 15:05:00,18.56,18.58,18.56,18.58,11400.0,18.56,18.58,18.56,18.58,11400.0
2005-11-10 15:10:00,18.57,18.58,18.57,18.58,2900.0,18.57,18.58,18.57,18.58,2900.0
2005-11-10 15:15:00,18.58,18.58,18.57,18.58,5000.0,18.58,18.58,18.57,18.58,5000.0
2005-11-10 15:20:00,18.58,18.58,18.57,18.58,9500.0,18.58,18.58,18.57,18.58,9500.0
2005-11-10 15:25:00,18.58,18.58,18.57,18.58,3400.0,18.58,18.58,18.57,18.58,3400.0
2005-11-10 15:30:00,18.57,18.58,18.53,18.54,14700.0,18.57,18.58,18.53,18.54,14700.0
2005-11-10 15:35:00,18.54,18.55,18.53,18.55,8000.0,18.54,18.55,18.53,18.55,8000.0
2005-11-10 15:40:00,18.55,18.55,18.54,18.54,4600.0,18.55,18.55,18.54,18.54,4600.0
2005-11-10 15:45:00,18.54,18.55,18.52,18.52,16900.0,18.54,18.55,18.52,18.52,16900.0
2005-11-10 15:50:00,18.52,18.6,18.52,18.55,32100.0,18.52,18.6,18.52,18.55,32100.0
2005-11-10 15:55:00,18.55,18.58,18.55,18.57,28400.0,18.55,18.58,18.55,18.57,28400.0
2005-11-11 09:30:00,18.54,18.72,18.51,18.57,40600.0,18.54,18.72,18.51,18.57,40600.0
2005-11-11 09:35:00,18.63,18.86,18.63,18.85,60600.0,18.63,18.86,18.63,18.85,60600.0
2005-11-11 09:40:00,18.85,18.9,18.84,18.88,43900.0,18.85,18.9,18.84,18.88,43900.0
2005-11-11 09:45:00,18.85,18.92,18.8,18.84,47800.0,18.85,18.92,18.8,18.84,47800.0
2005-11-11 09:50:00,18.85,18.86,18.71,18.74,23000.0,18.85,18.86,18.71,18.74,23000.0
2005-11-11 09:55:00,18.75,18.82,18.74,18.8,8300.0,18.75,18.82,18.74,18.8,8300.0
2005-11-11 10:00:00,18.79,18.83,18.73,18.74,7900.0,18.79,18.83,18.73,18.74,7900.0
2005-11-11 10:05:00,18.74,18.75,18.71,18.71,5300.0,18.74,18.75,18.71,18.71,5300.0
2005-11-11 10:10:00,18.74,18.78,18.71,18.71,10300.0,18.74,18.78,18.71,18.71,10300.0
2005-11-11 10:15:00,18.69,18.77,18.69,18.77,8900.0,18.69,18.77,18.69,18.77,8900.0
2005-11-11 10:20:00,18.75,18.77,18.75,18.76,5800.0,18.75,18.77,18.75,18.76,5800.0
2005-11-11 10:25:00,18.76,18.76,18.73,18.75,2400.0,18.76,18.76,18.73,18.75,2400.0
2005-11-11 10:30:00,18.73,18.77,18.73,18.76,8400.0,18.73,18.77,18.73,18.76,8400.0
2005-11-11 10:35:00,18.75,18.81,18.75,18.81,15200.0,18.75,18.81,18.75,18.81,15200.0
2005-11-11 10:40:00,18.82,18.83,18.81,18.82,4000.0,18.82,18.83,18.81,18.82,4000.0
2005-11-11 10:45:00,18.82,18.84,18.81,18.81,6000.0,18.82,18.84,18.81,18.81,6000.0
2005-11-11 10:50:00,18.82,18.88,18.82,18.88,13100.0,18.82,18.88,18.82,18.88,13100.0
2005-11-11 10:55:00,18.88,18.88,18.85,18.88,5500.0,18.88,18.88,18.85,18.88,5500.0
2005-11-11 11:00:00,18.88,18.88,18.81,18.86,16600.0,18.88,18.88,18.81,18.86,16600.0
2005-11-11 11:05:00,18.86,18.86,18.83,18.85,3200.0,18.86,18.86,18.83,18.85,3200.0
2005-11-11 11:10:00,18.85,18.88,18.85,18.88,2400.0,18.85,18.88,18.85,18.88,2400.0
2005-11-11 11:15:00,18.88,18.88,18.86,18.86,4400.0,18.88,18.88,18.86,18.86,4400.0
2005-11-11 11:20:00,18.86,18.87,18.86,18.86,2300.0,18.86,18.87,18.86,18.86,2300.0
2005-11-11 11:25:00,18.87,18.9,18.87,18.9,18000.0,18.87,18.9,18.87,18.9,18000.0
2005-11-11 11:30:00,18.9,18.9,18.88,18.88,4700.0,18.9,18.9,18.88,18.88,4700.0
2005-11-11 11:35:00,18.88,18.9,18.83,18.83,9200.0,18.88,18.9,18.83,18.83,9200.0
2005-11-11 11:40:00,18.82,18.85,18.82,18.83,6100.0,18.82,18.85,18.82,18.83,6100.0
2005-11-11 11:45:00,18.83,18.84,18.75,18.81,17600.0,18.83,18.84,18.75,18.81,17600.0
2005-11-11 11:50:00,18.84,18.87,18.83,18.83,6600.0,18.84,18.87,18.83,18.83,6600.0
2005-11-11 11:55:00,18.83,18.85,18.77,18.8,11500.0,18.83,18.85,18.77,18.8,11500.0
2005-11-11 12:00:00,18.8,18.8,18.75,18.76,4700.0,18.8,18.8,18.75,18.76,4700.0
2005-11-11 12:05:00,18.76,18.78,18.75,18.77,11900.0,18.76,18.78,18.75,18.77,11900.0
2005-11-11 12:10:00,18.78,18.82,18.78,18.8,16200.0,18.78,18.82,18.78,18.8,16200.0
2005-11-11 12:15:00,18.79,18.8,18.79,18.8,1300.0,18.79,18.8,18.79,18.8,1300.0
2005-11-11 12:20:00,18.79,18.85,18.79,18.85,9300.0,18.79,18.85,18.79,18.85,9300.0
2005-11-11 12:25:00,18.85,18.87,18.85,18.86,700.0,18.85,18.87,18.85,18.86,700.0
2005-11-11 12:30:00,18.87,18.88,18.86,18.86,2100.0,18.87,18.88,18.86,18.86,2100.0
2005-11-11 12:35:00,18.88,18.88,18.86,18.87,4200.0,18.88,18.88,18.86,18.87,4200.0
2005-11-11 12:40:00,18.88,18.88,18.88,18.88,1600.0,18.88,18.88,18.88,18.88,1600.0
2005-11-11 12:45:00,18.87,18.88,18.87,18.88,1100.0,18.87,18.88,18.87,18.88,1100.0
2005-11-11 12:50:00,18.88,18.88,18.85,18.85,6800.0,18.88,18.88,18.85,18.85,6800.0
2005-11-11 12:55:00,18.85,18.85,18.82,18.85,16900.0,18.85,18.85,18.82,18.85,16900.0
2005-11-11 13:00:00,18.87,18.87,18.85,18.87,2100.0,18.87,18.87,18.85,18.87,2100.0
2005-11-11 13:05:00,18.87,18.88,18.84,18.84,5300.0,18.87,18.88,18.84,18.84,5300.0
2005-11-11 13:10:00,18.85,18.85,18.83,18.85,1600.0,18.85,18.85,18.83,18.85,1600.0
2005-11-11 13:15:00,18.84,18.86,18.84,18.85,6900.0,18.84,18.86,18.84,18.85,6900.0
2005-11-11 13:20:00,18.84,18.87,18.83,18.87,2000.0,18.84,18.87,18.83,18.87,2000.0
2005-11-11 13:25:00,18.87,18.88,18.83,18.85,14200.0,18.87,18.88,18.83,18.85,14200.0
2005-11-11 13:30:00,18.86,18.87,18.83,18.84,14700.0,18.86,18.87,18.83,18.84,14700.0
2005-11-11 13:35:00,18.86,18.86,18.8,18.8,2500.0,18.86,18.86,18.8,18.8,2500.0
2005-11-11 13:40:00,18.8,18.8,18.78,18.79,7900.0,18.8,18.8,18.78,18.79,7900.0
2005-11-11 13:45:00,18.79,18.79,18.79,18.79,1100.0,18.79,18.79,18.79,18.79,1100.0
2005-11-11 13:50:00,18.79,18.8,18.79,18.8,1900.0,18.79,18.8,18.79,18.8,1900.0
2005-11-11 13:55:00,18.8,18.8,18.77,18.77,7700.0,18.8,18.8,18.77,18.77,7700.0
2005-11-11 14:00:00,18.78,18.79,18.77,18.77,4500.0,18.78,18.79,18.77,18.77,4500.0
2005-11-11 14:05:00,18.77,18.79,18.77,18.77,10800.0,18.77,18.79,18.77,18.77,10800.0
2005-11-11 14:10:00,18.79,18.81,18.77,18.79,5800.0,18.79,18.81,18.77,18.79,5800.0
2005-11-11 14:15:00,18.81,18.81,18.78,18.79,7300.0,18.81,18.81,18.78,18.79,7300.0
2005-11-11 14:20:00,18.79,18.79,18.73,18.75,20600.0,18.79,18.79,18.73,18.75,20600.0
2005-11-11 14:25:00,18.75,18.78,18.75,18.78,28000.0,18.75,18.78,18.75,18.78,28000.0
2005-11-11 14:30:00,18.77,18.79,18.76,18.78,16500.0,18.77,18.79,18.76,18.78,16500.0
2005-11-11 14:35:00,18.77,18.78,18.76,18.77,8700.0,18.77,18.78,18.76,18.77,8700.0
2005-11-11 14:40:00,18.77,18.78,18.76,18.76,3300.0,18.77,18.78,18.76,18.76,3300.0
2005-11-11 14:45:00,18.77,18.79,18.76,18.77,7100.0,18.77,18.79,18.76,18.77,7100.0
2005-11-11 14:50:00,18.77,18.78,18.76,18.77,2500.0,18.77,18.78,18.76,18.77,2500.0
2005-11-11 14:55:00,18.77,18.79,18.77,18.79,8100.0,18.77,18.79,18.77,18.79,8100.0
2005-11-11 15:00:00,18.8,18.8,18.79,18.8,4300.0,18.8,18.8,18.79,18.8,4300.0
2005-11-11 15:05:00,18.8,18.8,18.77,18.78,35500.0,18.8,18.8,18.77,18.78,35500.0
2005-11-11 15:10:00,18.78,18.79,18.75,18.75,12200.0,18.78,18.79,18.75,18.75,12200.0
2005-11-11 15:15:00,18.74,18.75,18.7,18.7,8400.0,18.74,18.75,18.7,18.7,8400.0
2005-11-11 15:20:00,18.7,18.73,18.7,18.73,13700.0,18.7,18.73,18.7,18.73,13700.0
2005-11-11 15:25:00,18.74,18.75,18.74,18.75,13500.0,18.74,18.75,18.74,18.75,13500.0
2005-11-11 15:30:00,18.75,18.79,18.74,18.78,8900.0,18.75,18.79,18.74,18.78,8900.0
2005-11-11 15:35:00,18.78,18.8,18.78,18.8,4200.0,18.78,18.8,18.78,18.8,4200.0
2005-11-11 15:40:00,18.8,18.8,18.79,18.8,5900.0,18.8,18.8,18.79,18.8,5900.0
2005-11-11 15:45:00,18.8,18.82,18.79,18.82,14600.0,18.8,18.82,18.79,18.82,14600.0
2005-11-11 15:50:00,18.82,18.82,18.75,18.76,18600.0,18.82,18.82,18.75,18.76,18600.0
2005-11-11 15:55:00,18.76,18.78,18.72,18.77,38300.0,18.76,18.78,18.72,18.77,38300.0
2005-11-14 09:30:00,18.77,18.86,18.72,18.73,10800.0,18.77,18.86,18.72,18.73,10800.0
2005-11-14 09:35:00,18.76,18.76,18.64,18.65,13500.0,18.76,18.76,18.64,18.65,13500.0
2005-11-14 09:40:00,18.66,18.71,18.66,18.7,14200.0,18.66,18.71,18.66,18.7,14200.0
2005-11-14 09:45:00,18.7,18.81,18.7,18.77,4400.0,18.7,18.81,18.7,18.77,4400.0
2005-11-14 09:50:00,18.76,18.83,18.75,18.81,4700.0,18.76,18.83,18.75,18.81,4700.0
2005-11-14 09:55:00,18.82,18.84,18.77,18.8,16700.0,18.82,18.84,18.77,18.8,16700.0
2005-11-14 10:00:00,18.81,18.9,18.81,18.87,5800.0,18.81,18.9,18.81,18.87,5800.0
2005-11-14 10:05:00,18.87,18.89,18.87,18.88,2200.0,18.87,18.89,18.87,18.88,2200.0
2005-11-14 10:10:00,18.89,18.9,18.88,18.9,11600.0,18.89,18.9,18.88,18.9,11600.0
2005-11-14 10:15:00,18.9,18.9,18.89,18.9,8700.0,18.9,18.9,18.89,18.9,8700.0
2005-11-14 10:20:00,18.89,18.9,18.87,18.88,15200.0,18.89,18.9,18.87,18.88,15200.0
2005-11-14 10:25:00,18.89,18.9,18.88,18.9,16300.0,18.89,18.9,18.88,18.9,16300.0
2005-11-14 10:30:00,18.89,18.89,18.84,18.84,16400.0,18.89,18.89,18.84,18.84,16400.0
2005-11-14 10:35:00,18.84,18.88,18.84,18.87,10500.0,18.84,18.88,18.84,18.87,10500.0
2005-11-14 10:40:00,18.87,18.87,18.84,18.84,3900.0,18.87,18.87,18.84,18.84,3900.0
2005-11-14 10:45:00,18.83,18.85,18.82,18.82,3800.0,18.83,18.85,18.82,18.82,3800.0
2005-11-14 10:50:00,18.81,18.86,18.81,18.85,12300.0,18.81,18.86,18.81,18.85,12300.0
2005-11-14 10:55:00,18.87,18.88,18.85,18.87,2900.0,18.87,18.88,18.85,18.87,2900.0
2005-11-14 11:00:00,18.86,18.89,18.86,18.89,1900.0,18.86,18.89,18.86,18.89,1900.0
2005-11-14 11:05:00,18.88,18.9,18.88,18.89,5600.0,18.88,18.9,18.88,18.89,5600.0
2005-11-14 11:10:00,18.89,18.9,18.88,18.9,8500.0,18.89,18.9,18.88,18.9,8500.0
2005-11-14 11:15:00,18.9,18.9,18.89,18.9,9200.0,18.9,18.9,18.89,18.9,9200.0
2005-11-14 11:20:00,18.9,18.92,18.9,18.91,9100.0,18.9,18.92,18.9,18.91,9100.0
2005-11-14 11:25:00,18.92,18.95,18.92,18.93,8000.0,18.92,18.95,18.92,18.93,8000.0
2005-11-14 11:30:00,18.93,18.94,18.91,18.92,6600.0,18.93,18.94,18.91,18.92,6600.0
2005-11-14 11:35:00,18.93,18.93,18.9,18.91,5300.0,18.93,18.93,18.9,18.91,5300.0
2005-11-14 11:40:00,18.92,18.92,18.9,18.92,10600.0,18.92,18.92,18.9,18.92,10600.0
2005-11-14 11:45:00,18.92,18.93,18.9,18.9,2800.0,18.92,18.93,18.9,18.9,2800.0
2005-11-14 11:50:00,18.93,18.93,18.91,18.91,7800.0,18.93,18.93,18.91,18.91,7800.0
2005-11-14 11:55:00,18.92,18.93,18.9,18.92,11500.0,18.92,18.93,18.9,18.92,11500.0
2005-11-14 12:00:00,18.93,18.93,18.88,18.9,19100.0,18.93,18.93,18.88,18.9,19100.0
2005-11-14 12:05:00,18.9,18.9,18.87,18.9,16500.0,18.9,18.9,18.87,18.9,16500.0
2005-11-14 12:10:00,18.9,18.9,18.89,18.9,5700.0,18.9,18.9,18.89,18.9,5700.0
2005-11-14 12:15:00,18.9,18.91,18.88,18.91,8000.0,18.9,18.91,18.88,18.91,8000.0
2005-11-14 12:20:00,18.92,18.93,18.92,18.93,4200.0,18.92,18.93,18.92,18.93,4200.0
2005-11-14 12:25:00,18.93,18.93,18.89,18.9,7100.0,18.93,18.93,18.89,18.9,7100.0
2005-11-14 12:30:00,18.9,18.9,18.9,18.9,3000.0,18.9,18.9,18.9,18.9,3000.0
2005-11-14 12:35:00,18.9,18.92,18.9,18.92,2900.0,18.9,18.92,18.9,18.92,2900.0
2005-11-14 12:40:00,18.93,18.93,18.93,18.93,1700.0,18.93,18.93,18.93,18.93,1700.0
2005-11-14 12:45:00,18.93,18.93,18.92,18.93,2300.0,18.93,18.93,18.92,18.93,2300.0
2005-11-14 12:50:00,18.92,18.93,18.92,18.93,1600.0,18.92,18.93,18.92,18.93,1600.0
2005-11-14 12:55:00,18.93,18.93,18.9,18.9,5600.0,18.93,18.93,18.9,18.9,5600.0
2005-11-14 13:00:00,18.91,18.91,18.89,18.9,12400.0,18.91,18.91,18.89,18.9,12400.0
2005-11-14 13:05:00,18.9,18.9,18.89,18.89,4000.0,18.9,18.9,18.89,18.89,4000.0
2005-11-14 13:10:00,18.9,18.92,18.89,18.9,11600.0,18.9,18.92,18.89,18.9,11600.0
2005-11-14 13:15:00,18.9,18.91,18.89,18.9,9500.0,18.9,18.91,18.89,18.9,9500.0
2005-11-14 13:20:00,18.9,18.9,18.89,18.89,10300.0,18.9,18.9,18.89,18.89,10300.0
2005-11-14 13:25:00,18.89,18.9,18.89,18.89,5900.0,18.89,18.9,18.89,18.89,5900.0
2005-11-14 13:30:00,18.89,18.89,18.86,18.86,3700.0,18.89,18.89,18.86,18.86,3700.0
2005-11-14 13:35:00,18.86,18.87,18.82,18.84,25900.0,18.86,18.87,18.82,18.84,25900.0
2005-11-14 13:40:00,18.84,18.85,18.84,18.85,3600.0,18.84,18.85,18.84,18.85,3600.0
2005-11-14 13:45:00,18.85,18.85,18.84,18.85,3400.0,18.85,18.85,18.84,18.85,3400.0
2005-11-14 13:50:00,18.85,18.85,18.84,18.84,8500.0,18.85,18.85,18.84,18.84,8500.0
2005-11-14 13:55:00,18.85,18.85,18.84,18.85,5000.0,18.85,18.85,18.84,18.85,5000.0
2005-11-14 14:00:00,18.86,18.87,18.85,18.87,9200.0,18.86,18.87,18.85,18.87,9200.0
2005-11-14 14:05:00,18.87,18.88,18.86,18.87,4500.0,18.87,18.88,18.86,18.87,4500.0
2005-11-14 14:10:00,18.87,18.87,18.86,18.87,15000.0,18.87,18.87,18.86,18.87,15000.0
2005-11-14 14:15:00,18.87,18.89,18.87,18.89,5600.0,18.87,18.89,18.87,18.89,5600.0
2005-11-14 14:20:00,18.9,18.9,18.89,18.89,54800.0,18.9,18.9,18.89,18.89,54800.0
2005-11-14 14:25:00,18.89,18.9,18.89,18.9,5600.0,18.89,18.9,18.89,18.9,5600.0
2005-11-14 14:30:00,18.9,18.9,18.89,18.9,4500.0,18.9,18.9,18.89,18.9,4500.0
2005-11-14 14:35:00,18.9,18.92,18.89,18.9,17500.0,18.9,18.92,18.89,18.9,17500.0
2005-11-14 14:40:00,18.92,18.95,18.91,18.92,12400.0,18.92,18.95,18.91,18.92,12400.0
2005-11-14 14:45:00,18.92,18.95,18.92,18.94,7100.0,18.92,18.95,18.92,18.94,7100.0
2005-11-14 14:50:00,18.94,18.95,18.93,18.94,11800.0,18.94,18.95,18.93,18.94,11800.0
2005-11-14 14:55:00,18.95,18.95,18.94,18.94,9600.0,18.95,18.95,18.94,18.94,9600.0
2005-11-14 15:00:00,18.94,18.95,18.93,18.94,45000.0,18.94,18.95,18.93,18.94,45000.0
2005-11-14 15:05:00,18.95,18.95,18.94,18.94,10100.0,18.95,18.95,18.94,18.94,10100.0
2005-11-14 15:10:00,18.95,18.97,18.94,18.97,17400.0,18.95,18.97,18.94,18.97,17400.0
2005-11-14 15:15:00,18.97,18.97,18.96,18.97,10500.0,18.97,18.97,18.96,18.97,10500.0
2005-11-14 15:20:00,18.96,18.97,18.96,18.97,3800.0,18.96,18.97,18.96,18.97,3800.0
2005-11-14 15:25:00,18.97,18.97,18.96,18.97,5200.0,18.97,18.97,18.96,18.97,5200.0
2005-11-14 15:30:00,18.97,18.97,18.92,18.94,32700.0,18.97,18.97,18.92,18.94,32700.0
2005-11-14 15:35:00,18.94,18.98,18.94,18.98,6300.0,18.94,18.98,18.94,18.98,6300.0
2005-11-14 15:40:00,18.98,18.99,18.96,18.97,25000.0,18.98,18.99,18.96,18.97,25000.0
2005-11-14 15:45:00,18.97,19.0,18.96,19.0,22500.0,18.97,19.0,18.96,19.0,22500.0
2005-11-14 15:50:00,19.0,19.0,18.99,18.99,23500.0,19.0,19.0,18.99,18.99,23500.0
2005-11-14 15:55:00,18.99,19.01,18.99,19.0,54500.0,18.99,19.01,18.99,19.0,54500.0
2005-11-15 09:30:00,19.04,19.2,18.98,19.05,66000.0,19.04,19.2,18.98,19.05,66000.0
2005-11-15 09:35:00,19.05,19.05,18.91,18.97,12400.0,19.05,19.05,18.91,18.97,12400.0
2005-11-15 09:40:00,18.97,18.97,18.82,18.87,9700.0,18.97,18.97,18.82,18.87,9700.0
2005-11-15 09:45:00,18.82,18.85,18.78,18.85,18300.0,18.82,18.85,18.78,18.85,18300.0
2005-11-15 09:50:00,18.85,18.89,18.83,18.85,7200.0,18.85,18.89,18.83,18.85,7200.0
2005-11-15 09:55:00,18.86,18.87,18.84,18.86,3500.0,18.86,18.87,18.84,18.86,3500.0
2005-11-15 10:00:00,18.86,18.86,18.81,18.84,10700.0,18.86,18.86,18.81,18.84,10700.0
2005-11-15 10:05:00,18.87,19.0,18.87,18.98,17400.0,18.87,19.0,18.87,18.98,17400.0
2005-11-15 10:10:00,18.98,19.0,18.98,18.98,9300.0,18.98,19.0,18.98,18.98,9300.0
2005-11-15 10:15:00,18.99,19.04,18.98,19.0,14900.0,18.99,19.04,18.98,19.0,14900.0
2005-11-15 10:20:00,19.01,19.04,19.0,19.03,17500.0,19.01,19.04,19.0,19.03,17500.0
2005-11-15 10:25:00,19.03,19.04,19.01,19.03,2800.0,19.03,19.04,19.01,19.03,2800.0
2005-11-15 10:30:00,19.01,19.03,19.0,19.01,13800.0,19.01,19.03,19.0,19.01,13800.0
2005-11-15 10:35:00,19.02,19.03,19.0,19.0,4200.0,19.02,19.03,19.0,19.0,4200.0
2005-11-15 10:40:00,19.01,19.03,19.01,19.02,4400.0,19.01,19.03,19.01,19.02,4400.0
2005-11-15 10:45:00,19.01,19.05,19.01,19.05,25600.0,19.01,19.05,19.01,19.05,25600.0
2005-11-15 10:50:00,19.05,19.09,19.05,19.09,66500.0,19.05,19.09,19.05,19.09,66500.0
2005-11-15 10:55:00,19.09,19.11,19.06,19.11,10300.0,19.09,19.11,19.06,19.11,10300.0
2005-11-15 11:00:00,19.1,19.12,19.1,19.12,37300.0,19.1,19.12,19.1,19.12,37300.0
2005-11-15 11:05:00,19.13,19.14,19.1,19.13,11000.0,19.13,19.14,19.1,19.13,11000.0
2005-11-15 11:10:00,19.12,19.13,19.1,19.13,10700.0,19.12,19.13,19.1,19.13,10700.0
2005-11-15 11:15:00,19.14,19.2,19.13,19.17,38600.0,19.14,19.2,19.13,19.17,38600.0
2005-11-15 11:20:00,19.18,19.18,19.14,19.15,11900.0,19.18,19.18,19.14,19.15,11900.0
2005-11-15 11:25:00,19.15,19.21,19.13,19.18,72700.0,19.15,19.21,19.13,19.18,72700.0
2005-11-15 11:30:00,19.17,19.17,19.14,19.15,8200.0,19.17,19.17,19.14,19.15,8200.0
2005-11-15 11:35:00,19.16,19.21,19.13,19.18,12800.0,19.16,19.21,19.13,19.18,12800.0
2005-11-15 11:40:00,19.18,19.2,19.15,19.15,6200.0,19.18,19.2,19.15,19.15,6200.0
2005-11-15 11:45:00,19.16,19.18,19.14,19.15,13400.0,19.16,19.18,19.14,19.15,13400.0
2005-11-15 11:50:00,19.16,19.19,19.1,19.16,27700.0,19.16,19.19,19.1,19.16,27700.0
2005-11-15 11:55:00,19.17,19.21,19.16,19.2,23400.0,19.17,19.21,19.16,19.2,23400.0
2005-11-15 12:00:00,19.21,19.25,19.21,19.22,19800.0,19.21,19.25,19.21,19.22,19800.0
2005-11-15 12:05:00,19.22,19.23,19.21,19.22,4200.0,19.22,19.23,19.21,19.22,4200.0
2005-11-15 12:10:00,19.21,19.24,19.2,19.23,8400.0,19.21,19.24,19.2,19.23,8400.0
2005-11-15 12:15:00,19.24,19.27,19.23,19.25,22800.0,19.24,19.27,19.23,19.25,22800.0
2005-11-15 12:20:00,19.26,19.29,19.25,19.27,10600.0,19.26,19.29,19.25,19.27,10600.0
2005-11-15 12:25:00,19.26,19.27,19.25,19.25,3500.0,19.26,19.27,19.25,19.25,3500.0
2005-11-15 12:30:00,19.26,19.27,19.26,19.26,6800.0,19.26,19.27,19.26,19.26,6800.0
2005-11-15 12:35:00,19.26,19.26,19.23,19.25,7400.0,19.26,19.26,19.23,19.25,7400.0
2005-11-15 12:40:00,19.24,19.27,19.24,19.27,10400.0,19.24,19.27,19.24,19.27,10400.0
2005-11-15 12:45:00,19.27,19.27,19.25,19.25,9300.0,19.27,19.27,19.25,19.25,9300.0
2005-11-15 12:50:00,19.26,19.27,19.25,19.26,7600.0,19.26,19.27,19.25,19.26,7600.0
2005-11-15 12:55:00,19.27,19.27,19.25,19.27,5200.0,19.27,19.27,19.25,19.27,5200.0
2005-11-15 13:00:00,19.27,19.27,19.26,19.26,4900.0,19.27,19.27,19.26,19.26,4900.0
2005-11-15 13:05:00,19.27,19.27,19.26,19.26,3000.0,19.27,19.27,19.26,19.26,3000.0
2005-11-15 13:10:00,19.26,19.27,19.26,19.26,9100.0,19.26,19.27,19.26,19.26,9100.0
2005-11-15 13:15:00,19.27,19.3,19.26,19.26,14600.0,19.27,19.3,19.26,19.26,14600.0
2005-11-15 13:20:00,19.27,19.27,19.25,19.27,6500.0,19.27,19.27,19.25,19.27,6500.0
2005-11-15 13:25:00,19.25,19.3,19.25,19.29,32100.0,19.25,19.3,19.25,19.29,32100.0
2005-11-15 13:30:00,19.3,19.3,19.27,19.28,39500.0,19.3,19.3,19.27,19.28,39500.0
2005-11-15 13:35:00,19.28,19.31,19.28,19.29,5000.0,19.28,19.31,19.28,19.29,5000.0
2005-11-15 13:40:00,19.3,19.3,19.26,19.27,80700.0,19.3,19.3,19.26,19.27,80700.0
2005-11-15 13:45:00,19.29,19.33,19.27,19.31,51800.0,19.29,19.33,19.27,19.31,51800.0
2005-11-15 13:50:00,19.32,19.33,19.3,19.32,60300.0,19.32,19.33,19.3,19.32,60300.0
2005-11-15 13:55:00,19.33,19.33,19.31,19.31,13000.0,19.33,19.33,19.31,19.31,13000.0
2005-11-15 14:00:00,19.31,19.32,19.28,19.29,19700.0,19.31,19.32,19.28,19.29,19700.0
2005-11-15 14:05:00,19.29,19.3,19.25,19.28,15000.0,19.29,19.3,19.25,19.28,15000.0
2005-11-15 14:10:00,19.28,19.28,19.2,19.2,46400.0,19.28,19.28,19.2,19.2,46400.0
2005-11-15 14:15:00,19.25,19.31,19.22,19.3,45200.0,19.25,19.31,19.22,19.3,45200.0
2005-11-15 14:20:00,19.31,19.33,19.3,19.3,15300.0,19.31,19.33,19.3,19.3,15300.0
2005-11-15 14:25:00,19.32,19.32,19.27,19.28,9400.0,19.32,19.32,19.27,19.28,9400.0
2005-11-15 14:30:00,19.29,19.29,19.25,19.26,17400.0,19.29,19.29,19.25,19.26,17400.0
2005-11-15 14:35:00,19.27,19.29,19.25,19.28,18800.0,19.27,19.29,19.25,19.28,18800.0
2005-11-15 14:40:00,19.29,19.31,19.28,19.29,12700.0,19.29,19.31,19.28,19.29,12700.0
2005-11-15 14:45:00,19.31,19.31,19.27,19.28,8400.0,19.31,19.31,19.27,19.28,8400.0
2005-11-15 14:50:00,19.28,19.28,19.25,19.25,5300.0,19.28,19.28,19.25,19.25,5300.0
2005-11-15 14:55:00,19.25,19.27,19.21,19.21,46000.0,19.25,19.27,19.21,19.21,46000.0
2005-11-15 15:00:00,19.21,19.3,19.21,19.3,53000.0,19.21,19.3,19.21,19.3,53000.0
2005-11-15 15:05:00,19.3,19.31,19.29,19.3,19900.0,19.3,19.31,19.29,19.3,19900.0
2005-11-15 15:10:00,19.31,19.31,19.3,19.3,6500.0,19.31,19.31,19.3,19.3,6500.0
2005-11-15 15:15:00,19.3,19.31,19.28,19.28,7100.0,19.3,19.31,19.28,19.28,7100.0
2005-11-15 15:20:00,19.28,19.3,19.28,19.29,10100.0,19.28,19.3,19.28,19.29,10100.0
2005-11-15 15:25:00,19.3,19.3,19.26,19.27,11600.0,19.3,19.3,19.26,19.27,11600.0
2005-11-15 15:30:00,19.27,19.27,19.25,19.26,19600.0,19.27,19.27,19.25,19.26,19600.0
2005-11-15 15:35:00,19.26,19.27,19.26,19.27,9100.0,19.26,19.27,19.26,19.27,9100.0
2005-11-15 15:40:00,19.26,19.32,19.26,19.3,86400.0,19.26,19.32,19.26,19.3,86400.0
2005-11-15 15:45:00,19.31,19.31,19.28,19.3,62100.0,19.31,19.31,19.28,19.3,62100.0
2005-11-15 15:50:00,19.31,19.31,19.18,19.26,148600.0,19.31,19.31,19.18,19.26,148600.0
2005-11-15 15:55:00,19.26,19.3,19.25,19.28,61000.0,19.26,19.3,19.25,19.28,61000.0
2005-11-16 09:30:00,19.3,19.4,19.3,19.4,30100.0,19.3,19.4,19.3,19.4,30100.0
2005-11-16 09:35:00,19.39,19.43,19.38,19.43,57100.0,19.39,19.43,19.38,19.43,57100.0
2005-11-16 09:40:00,19.43,19.65,19.43,19.61,88300.0,19.43,19.65,19.43,19.61,88300.0
2005-11-16 09:45:00,19.64,19.84,19.61,19.72,127200.0,19.64,19.84,19.61,19.72,127200.0
2005-11-16 09:50:00,19.73,19.78,19.63,19.7,45900.0,19.73,19.78,19.63,19.7,45900.0
2005-11-16 09:55:00,19.68,19.77,19.68,19.75,113500.0,19.68,19.77,19.68,19.75,113500.0
2005-11-16 10:00:00,19.74,19.78,19.69,19.75,134900.0,19.74,19.78,19.69,19.75,134900.0
2005-11-16 10:05:00,19.74,19.8,19.74,19.74,31400.0,19.74,19.8,19.74,19.74,31400.0
2005-11-16 10:10:00,19.74,19.81,19.68,19.72,171200.0,19.74,19.81,19.68,19.72,171200.0
2005-11-16 10:15:00,19.71,19.75,19.66,19.72,274100.0,19.71,19.75,19.66,19.72,274100.0
2005-11-16 10:20:00,19.73,19.75,19.73,19.75,33900.0,19.73,19.75,19.73,19.75,33900.0
2005-11-16 10:25:00,19.76,19.77,19.74,19.74,21800.0,19.76,19.77,19.74,19.74,21800.0
2005-11-16 10:30:00,19.74,19.75,19.69,19.74,51900.0,19.74,19.75,19.69,19.74,51900.0
2005-11-16 10:35:00,19.74,19.75,19.71,19.72,40400.0,19.74,19.75,19.71,19.72,40400.0
2005-11-16 10:40:00,19.73,19.73,19.68,19.7,8200.0,19.73,19.73,19.68,19.7,8200.0
2005-11-16 10:45:00,19.7,19.71,19.68,19.7,21100.0,19.7,19.71,19.68,19.7,21100.0
2005-11-16 10:50:00,19.7,19.71,19.69,19.71,24800.0,19.7,19.71,19.69,19.71,24800.0
2005-11-16 10:55:00,19.7,19.78,19.7,19.78,16400.0,19.7,19.78,19.7,19.78,16400.0
2005-11-16 11:00:00,19.79,19.9,19.77,19.9,52400.0,19.79,19.9,19.77,19.9,52400.0
2005-11-16 11:05:00,19.9,19.91,19.81,19.82,38200.0,19.9,19.91,19.81,19.82,38200.0
2005-11-16 11:10:00,19.82,19.82,19.78,19.78,15600.0,19.82,19.82,19.78,19.78,15600.0
2005-11-16 11:15:00,19.78,19.84,19.78,19.84,20500.0,19.78,19.84,19.78,19.84,20500.0
2005-11-16 11:20:00,19.85,19.85,19.84,19.84,6700.0,19.85,19.85,19.84,19.84,6700.0
2005-11-16 11:25:00,19.84,19.86,19.82,19.85,21000.0,19.84,19.86,19.82,19.85,21000.0
2005-11-16 11:30:00,19.85,19.87,19.84,19.87,13600.0,19.85,19.87,19.84,19.87,13600.0
2005-11-16 11:35:00,19.86,19.87,19.85,19.85,25700.0,19.86,19.87,19.85,19.85,25700.0
2005-11-16 11:40:00,19.86,19.86,19.85,19.85,23400.0,19.86,19.86,19.85,19.85,23400.0
2005-11-16 11:45:00,19.85,19.87,19.85,19.86,21200.0,19.85,19.87,19.85,19.86,21200.0
2005-11-16 11:50:00,19.87,19.9,19.86,19.89,35300.0,19.87,19.9,19.86,19.89,35300.0
2005-11-16 11:55:00,19.89,19.89,19.87,19.89,17400.0,19.89,19.89,19.87,19.89,17400.0
2005-11-16 12:00:00,19.89,19.89,19.85,19.87,55400.0,19.89,19.89,19.85,19.87,55400.0
2005-11-16 12:05:00,19.86,19.89,19.86,19.89,5800.0,19.86,19.89,19.86,19.89,5800.0
2005-11-16 12:10:00,19.89,19.89,19.87,19.89,4100.0,19.89,19.89,19.87,19.89,4100.0
2005-11-16 12:15:00,19.88,19.91,19.88,19.9,29200.0,19.88,19.91,19.88,19.9,29200.0
2005-11-16 12:20:00,19.91,19.91,19.9,19.91,9700.0,19.91,19.91,19.9,19.91,9700.0
2005-11-16 12:25:00,19.91,19.91,19.9,19.91,5700.0,19.91,19.91,19.9,19.91,5700.0
2005-11-16 12:30:00,19.9,19.91,19.9,19.91,2300.0,19.9,19.91,19.9,19.91,2300.0
2005-11-16 12:35:00,19.9,19.91,19.9,19.91,4300.0,19.9,19.91,19.9,19.91,4300.0
2005-11-16 12:40:00,19.9,19.91,19.9,19.9,5500.0,19.9,19.91,19.9,19.9,5500.0
2005-11-16 12:45:00,19.9,19.92,19.9,19.92,15800.0,19.9,19.92,19.9,19.92,15800.0
2005-11-16 12:50:00,19.92,19.93,19.92,19.93,14400.0,19.92,19.93,19.92,19.93,14400.0
2005-11-16 12:55:00,19.92,19.93,19.92,19.92,4700.0,19.92,19.93,19.92,19.92,4700.0
2005-11-16 13:00:00,19.92,19.93,19.88,19.9,23500.0,19.92,19.93,19.88,19.9,23500.0
2005-11-16 13:05:00,19.89,19.91,19.89,19.91,103800.0,19.89,19.91,19.89,19.91,103800.0
2005-11-16 13:10:00,19.9,19.92,19.89,19.92,91100.0,19.9,19.92,19.89,19.92,91100.0
2005-11-16 13:15:00,19.91,19.93,19.91,19.93,20600.0,19.91,19.93,19.91,19.93,20600.0
2005-11-16 13:20:00,19.93,19.93,19.92,19.93,2900.0,19.93,19.93,19.92,19.93,2900.0
2005-11-16 13:25:00,19.92,19.99,19.92,19.97,89300.0,19.92,19.99,19.92,19.97,89300.0
2005-11-16 13:30:00,19.96,19.98,19.96,19.97,15800.0,19.96,19.98,19.96,19.97,15800.0
2005-11-16 13:35:00,19.97,20.0,19.97,19.99,39800.0,19.97,20.0,19.97,19.99,39800.0
2005-11-16 13:40:00,19.98,19.99,19.98,19.98,8200.0,19.98,19.99,19.98,19.98,8200.0
2005-11-16 13:45:00,19.98,20.05,19.98,20.03,84400.0,19.98,20.05,19.98,20.03,84400.0
2005-11-16 13:50:00,20.03,20.03,19.99,19.99,25500.0,20.03,20.03,19.99,19.99,25500.0
2005-11-16 13:55:00,19.99,19.99,19.95,19.97,14500.0,19.99,19.99,19.95,19.97,14500.0
2005-11-16 14:00:00,19.97,19.98,19.97,19.97,5500.0,19.97,19.98,19.97,19.97,5500.0
2005-11-16 14:05:00,19.97,19.99,19.97,19.99,23700.0,19.97,19.99,19.97,19.99,23700.0
2005-11-16 14:10:00,19.99,20.0,19.98,20.0,7200.0,19.99,20.0,19.98,20.0,7200.0
2005-11-16 14:15:00,19.99,20.0,19.97,19.98,2600.0,19.99,20.0,19.97,19.98,2600.0
2005-11-16 14:20:00,19.98,20.0,19.97,19.99,15100.0,19.98,20.0,19.97,19.99,15100.0
2005-11-16 14:25:00,19.99,20.0,19.99,19.99,7400.0,19.99,20.0,19.99,19.99,7400.0
2005-11-16 14:30:00,19.99,20.0,19.98,19.98,17700.0,19.99,20.0,19.98,19.98,17700.0
2005-11-16 14:35:00,19.98,19.98,19.95,19.95,43100.0,19.98,19.98,19.95,19.95,43100.0
2005-11-16 14:40:00,19.95,19.96,19.94,19.95,8500.0,19.95,19.96,19.94,19.95,8500.0
2005-11-16 14:45:00,19.94,19.95,19.94,19.95,4900.0,19.94,19.95,19.94,19.95,4900.0
2005-11-16 14:50:00,19.94,19.96,19.93,19.96,21500.0,19.94,19.96,19.93,19.96,21500.0
2005-11-16 14:55:00,19.95,19.95,19.94,19.94,8500.0,19.95,19.95,19.94,19.94,8500.0
2005-11-16 15:00:00,19.94,19.95,19.93,19.93,7900.0,19.94,19.95,19.93,19.93,7900.0
2005-11-16 15:05:00,19.93,19.93,19.91,19.91,15800.0,19.93,19.93,19.91,19.91,15800.0
2005-11-16 15:10:00,19.91,19.92,19.88,19.89,23500.0,19.91,19.92,19.88,19.89,23500.0
2005-11-16 15:15:00,19.89,19.89,19.87,19.87,7500.0,19.89,19.89,19.87,19.87,7500.0
2005-11-16 15:20:00,19.88,19.9,19.85,19.85,33100.0,19.88,19.9,19.85,19.85,33100.0
2005-11-16 15:25:00,19.85,19.86,19.84,19.85,34300.0,19.85,19.86,19.84,19.85,34300.0
2005-11-16 15:30:00,19.85,19.86,19.82,19.82,42100.0,19.85,19.86,19.82,19.82,42100.0
2005-11-16 15:35:00,19.81,19.82,19.8,19.8,17200.0,19.81,19.82,19.8,19.8,17200.0
2005-11-16 15:40:00,19.8,19.83,19.8,19.82,28800.0,19.8,19.83,19.8,19.82,28800.0
2005-11-16 15:45:00,19.82,19.91,19.8,19.89,70300.0,19.82,19.91,19.8,19.89,70300.0
2005-11-16 15:50:00,19.89,19.96,19.89,19.92,81400.0,19.89,19.96,19.89,19.92,81400.0
2005-11-16 15:55:00,19.92,20.0,19.92,19.96,189000.0,19.92,20.0,19.92,19.96,189000.0
2005-11-17 09:30:00,19.77,20.0,19.77,19.86,47700.0,19.77,20.0,19.77,19.86,47700.0
2005-11-17 09:35:00,19.87,19.89,19.8,19.8,8200.0,19.87,19.89,19.8,19.8,8200.0
2005-11-17 09:40:00,19.8,19.81,19.73,19.76,29100.0,19.8,19.81,19.73,19.76,29100.0
2005-11-17 09:45:00,19.76,19.82,19.76,19.81,26800.0,19.76,19.82,19.76,19.81,26800.0
2005-11-17 09:50:00,19.81,19.81,19.79,19.81,19300.0,19.81,19.81,19.79,19.81,19300.0
2005-11-17 09:55:00,19.81,19.81,19.8,19.81,11300.0,19.81,19.81,19.8,19.81,11300.0
2005-11-17 10:00:00,19.81,19.87,19.8,19.85,20100.0,19.81,19.87,19.8,19.85,20100.0
2005-11-17 10:05:00,19.85,19.93,19.85,19.93,9400.0,19.85,19.93,19.85,19.93,9400.0
2005-11-17 10:10:00,19.93,19.95,19.83,19.85,14300.0,19.93,19.95,19.83,19.85,14300.0
2005-11-17 10:15:00,19.84,19.98,19.84,19.98,9100.0,19.84,19.98,19.84,19.98,9100.0
2005-11-17 10:20:00,19.98,20.04,19.96,20.02,38700.0,19.98,20.04,19.96,20.02,38700.0
2005-11-17 10:25:00,20.0,20.01,19.89,19.91,21700.0,20.0,20.01,19.89,19.91,21700.0
2005-11-17 10:30:00,19.91,19.91,19.79,19.84,24000.0,19.91,19.91,19.79,19.84,24000.0
2005-11-17 10:35:00,19.84,19.84,19.8,19.8,26700.0,19.84,19.84,19.8,19.8,26700.0
2005-11-17 10:40:00,19.81,19.94,19.81,19.93,12700.0,19.81,19.94,19.81,19.93,12700.0
2005-11-17 10:45:00,19.91,19.91,19.84,19.86,11400.0,19.91,19.91,19.84,19.86,11400.0
2005-11-17 10:50:00,19.86,19.9,19.86,19.9,19800.0,19.86,19.9,19.86,19.9,19800.0
2005-11-17 10:55:00,19.92,19.92,19.89,19.89,4500.0,19.92,19.92,19.89,19.89,4500.0
2005-11-17 11:00:00,19.88,19.89,19.84,19.84,27200.0,19.88,19.89,19.84,19.84,27200.0
2005-11-17 11:05:00,19.84,19.89,19.84,19.89,11300.0,19.84,19.89,19.84,19.89,11300.0
2005-11-17 11:10:00,19.9,19.92,19.89,19.89,7300.0,19.9,19.92,19.89,19.89,7300.0
2005-11-17 11:15:00,19.89,19.9,19.89,19.9,10900.0,19.89,19.9,19.89,19.9,10900.0
2005-11-17 11:20:00,19.9,19.92,19.89,19.92,19200.0,19.9,19.92,19.89,19.92,19200.0
2005-11-17 11:25:00,19.92,19.92,19.9,19.9,6800.0,19.92,19.92,19.9,19.9,6800.0
2005-11-17 11:30:00,19.9,19.92,19.86,19.86,66200.0,19.9,19.92,19.86,19.86,66200.0
2005-11-17 11:35:00,19.88,19.9,19.88,19.89,8100.0,19.88,19.9,19.88,19.89,8100.0
2005-11-17 11:40:00,19.9,19.9,19.85,19.85,16400.0,19.9,19.9,19.85,19.85,16400.0
2005-11-17 11:45:00,19.85,19.88,19.85,19.88,13600.0,19.85,19.88,19.85,19.88,13600.0
2005-11-17 11:50:00,19.9,19.9,19.88,19.9,10700.0,19.9,19.9,19.88,19.9,10700.0
2005-11-17 11:55:00,19.9,19.9,19.88,19.9,6200.0,19.9,19.9,19.88,19.9,6200.0
2005-11-17 12:00:00,19.9,19.9,19.85,19.85,12900.0,19.9,19.9,19.85,19.85,12900.0
2005-11-17 12:05:00,19.86,19.87,19.86,19.87,7300.0,19.86,19.87,19.86,19.87,7300.0
2005-11-17 12:10:00,19.88,19.88,19.86,19.87,7900.0,19.88,19.88,19.86,19.87,7900.0
2005-11-17 12:15:00,19.86,19.89,19.85,19.89,12100.0,19.86,19.89,19.85,19.89,12100.0
2005-11-17 12:20:00,19.89,19.93,19.89,19.93,4100.0,19.89,19.93,19.89,19.93,4100.0
2005-11-17 12:25:00,19.94,19.95,19.93,19.94,3100.0,19.94,19.95,19.93,19.94,3100.0
2005-11-17 12:30:00,19.94,19.95,19.92,19.94,15000.0,19.94,19.95,19.92,19.94,15000.0
2005-11-17 12:35:00,19.93,19.94,19.92,19.92,5400.0,19.93,19.94,19.92,19.92,5400.0
2005-11-17 12:40:00,19.94,19.94,19.9,19.91,6700.0,19.94,19.94,19.9,19.91,6700.0
2005-11-17 12:45:00,19.91,19.91,19.89,19.89,5400.0,19.91,19.91,19.89,19.89,5400.0
2005-11-17 12:50:00,19.9,19.91,19.86,19.89,24000.0,19.9,19.91,19.86,19.89,24000.0
2005-11-17 12:55:00,19.89,19.89,19.86,19.87,10600.0,19.89,19.89,19.86,19.87,10600.0
2005-11-17 13:00:00,19.87,19.88,19.87,19.88,3800.0,19.87,19.88,19.87,19.88,3800.0
2005-11-17 13:05:00,19.88,19.88,19.86,19.87,7800.0,19.88,19.88,19.86,19.87,7800.0
2005-11-17 13:10:00,19.87,19.87,19.85,19.86,24100.0,19.87,19.87,19.85,19.86,24100.0
2005-11-17 13:15:00,19.86,19.9,19.85,19.89,22900.0,19.86,19.9,19.85,19.89,22900.0
2005-11-17 13:20:00,19.89,19.9,19.89,19.9,1800.0,19.89,19.9,19.89,19.9,1800.0
2005-11-17 13:25:00,19.89,19.9,19.89,19.89,700.0,19.89,19.9,19.89,19.89,700.0
2005-11-17 13:30:00,19.89,19.9,19.89,19.89,5400.0,19.89,19.9,19.89,19.89,5400.0
2005-11-17 13:35:00,19.89,19.92,19.89,19.9,11100.0,19.89,19.92,19.89,19.9,11100.0
2005-11-17 13:40:00,19.91,19.92,19.9,19.9,5800.0,19.91,19.92,19.9,19.9,5800.0
2005-11-17 13:45:00,19.9,19.92,19.88,19.92,39300.0,19.9,19.92,19.88,19.92,39300.0
2005-11-17 13:50:00,19.91,19.92,19.91,19.92,5400.0,19.91,19.92,19.91,19.92,5400.0
2005-11-17 13:55:00,19.92,19.95,19.92,19.94,45900.0,19.92,19.95,19.92,19.94,45900.0
2005-11-17 14:00:00,19.93,19.96,19.92,19.92,28500.0,19.93,19.96,19.92,19.92,28500.0
2005-11-17 14:05:00,19.92,19.94,19.92,19.94,6400.0,19.92,19.94,19.92,19.94,6400.0
2005-11-17 14:10:00,19.94,19.95,19.89,19.91,14500.0,19.94,19.95,19.89,19.91,14500.0
2005-11-17 14:15:00,19.88,19.9,19.87,19.87,2800.0,19.88,19.9,19.87,19.87,2800.0
2005-11-17 14:20:00,19.88,19.91,19.86,19.86,20800.0,19.88,19.91,19.86,19.86,20800.0
2005-11-17 14:25:00,19.86,19.89,19.85,19.88,14000.0,19.86,19.89,19.85,19.88,14000.0
2005-11-17 14:30:00,19.85,19.86,19.83,19.84,20200.0,19.85,19.86,19.83,19.84,20200.0
2005-11-17 14:35:00,19.85,19.88,19.84,19.85,8900.0,19.85,19.88,19.84,19.85,8900.0
2005-11-17 14:40:00,19.85,19.86,19.83,19.83,8600.0,19.85,19.86,19.83,19.83,8600.0
2005-11-17 14:45:00,19.82,19.84,19.81,19.81,5100.0,19.82,19.84,19.81,19.81,5100.0
2005-11-17 14:50:00,19.8,19.8,19.76,19.77,25200.0,19.8,19.8,19.76,19.77,25200.0
2005-11-17 14:55:00,19.77,19.79,19.76,19.79,15500.0,19.77,19.79,19.76,19.79,15500.0
2005-11-17 15:00:00,19.79,19.83,19.78,19.83,9500.0,19.79,19.83,19.78,19.83,9500.0
2005-11-17 15:05:00,19.84,19.84,19.8,19.8,21200.0,19.84,19.84,19.8,19.8,21200.0
2005-11-17 15:10:00,19.8,19.89,19.8,19.89,11600.0,19.8,19.89,19.8,19.89,11600.0
2005-11-17 15:15:00,19.89,19.91,19.86,19.89,10100.0,19.89,19.91,19.86,19.89,10100.0
2005-11-17 15:20:00,19.89,19.93,19.89,19.92,25600.0,19.89,19.93,19.89,19.92,25600.0
2005-11-17 15:25:00,19.92,19.93,19.89,19.92,8000.0,19.92,19.93,19.89,19.92,8000.0
2005-11-17 15:30:00,19.92,19.93,19.91,19.91,24100.0,19.92,19.93,19.91,19.91,24100.0
2005-11-17 15:35:00,19.91,19.92,19.9,19.91,20400.0,19.91,19.92,19.9,19.91,20400.0
2005-11-17 15:40:00,19.91,19.92,19.9,19.91,17000.0,19.91,19.92,19.9,19.91,17000.0
2005-11-17 15:45:00,19.92,19.94,19.91,19.93,131100.0,19.92,19.94,19.91,19.93,131100.0
2005-11-17 15:50:00,19.94,19.99,19.93,19.97,37900.0,19.94,19.99,19.93,19.97,37900.0
2005-11-17 15:55:00,19.97,20.03,19.96,20.01,98500.0,19.97,20.03,19.96,20.01,98500.0
2005-11-18 09:30:00,19.95,20.18,19.91,20.07,294400.0,19.95,20.18,19.91,20.07,294400.0
2005-11-18 09:35:00,20.08,20.27,20.07,20.25,59600.0,20.08,20.27,20.07,20.25,59600.0
2005-11-18 09:40:00,20.26,20.27,20.22,20.22,54600.0,20.26,20.27,20.22,20.22,54600.0
2005-11-18 09:45:00,20.22,20.28,20.22,20.26,55700.0,20.22,20.28,20.22,20.26,55700.0
2005-11-18 09:50:00,20.26,20.32,20.24,20.31,64900.0,20.26,20.32,20.24,20.31,64900.0
2005-11-18 09:55:00,20.31,20.32,20.25,20.26,25700.0,20.31,20.32,20.25,20.26,25700.0
2005-11-18 10:00:00,20.26,20.31,20.23,20.25,51400.0,20.26,20.31,20.23,20.25,51400.0
2005-11-18 10:05:00,20.25,20.28,20.24,20.25,24700.0,20.25,20.28,20.24,20.25,24700.0
2005-11-18 10:10:00,20.25,20.25,20.14,20.16,8900.0,20.25,20.25,20.14,20.16,8900.0
2005-11-18 10:15:00,20.16,20.25,20.15,20.23,57600.0,20.16,20.25,20.15,20.23,57600.0
2005-11-18 10:20:00,20.23,20.26,20.2,20.26,35900.0,20.23,20.26,20.2,20.26,35900.0
2005-11-18 10:25:00,20.29,20.29,20.23,20.23,23400.0,20.29,20.29,20.23,20.23,23400.0
2005-11-18 10:30:00,20.25,20.26,20.2,20.22,28500.0,20.25,20.26,20.2,20.22,28500.0
2005-11-18 10:35:00,20.21,20.25,20.2,20.24,38500.0,20.21,20.25,20.2,20.24,38500.0
2005-11-18 10:40:00,20.23,20.25,20.21,20.25,9500.0,20.23,20.25,20.21,20.25,9500.0
2005-11-18 10:45:00,20.25,20.29,20.21,20.25,21500.0,20.25,20.29,20.21,20.25,21500.0
2005-11-18 10:50:00,20.25,20.3,20.25,20.26,29300.0,20.25,20.3,20.25,20.26,29300.0
2005-11-18 10:55:00,20.27,20.27,20.25,20.25,10800.0,20.27,20.27,20.25,20.25,10800.0
2005-11-18 11:00:00,20.26,20.26,20.22,20.24,67500.0,20.26,20.26,20.22,20.24,67500.0
2005-11-18 11:05:00,20.25,20.28,20.24,20.28,35100.0,20.25,20.28,20.24,20.28,35100.0
2005-11-18 11:10:00,20.28,20.3,20.28,20.3,27700.0,20.28,20.3,20.28,20.3,27700.0
2005-11-18 11:15:00,20.3,20.3,20.28,20.28,23400.0,20.3,20.3,20.28,20.28,23400.0
2005-11-18 11:20:00,20.28,20.3,20.27,20.28,52400.0,20.28,20.3,20.27,20.28,52400.0
2005-11-18 11:25:00,20.29,20.29,20.25,20.27,59700.0,20.29,20.29,20.25,20.27,59700.0
2005-11-18 11:30:00,20.25,20.26,20.23,20.23,16500.0,20.25,20.26,20.23,20.23,16500.0
2005-11-18 11:35:00,20.23,20.25,20.22,20.25,29700.0,20.23,20.25,20.22,20.25,29700.0
2005-11-18 11:40:00,20.25,20.28,20.24,20.27,9400.0,20.25,20.28,20.24,20.27,9400.0
2005-11-18 11:45:00,20.27,20.27,20.24,20.25,7300.0,20.27,20.27,20.24,20.25,7300.0
2005-11-18 11:50:00,20.25,20.25,20.24,20.24,3000.0,20.25,20.25,20.24,20.24,3000.0
2005-11-18 11:55:00,20.24,20.25,20.23,20.25,14100.0,20.24,20.25,20.23,20.25,14100.0
2005-11-18 12:00:00,20.25,20.25,20.22,20.22,15100.0,20.25,20.25,20.22,20.22,15100.0
2005-11-18 12:05:00,20.24,20.24,20.22,20.23,5200.0,20.24,20.24,20.22,20.23,5200.0
2005-11-18 12:10:00,20.23,20.23,20.14,20.18,11100.0,20.23,20.23,20.14,20.18,11100.0
2005-11-18 12:15:00,20.17,20.18,20.15,20.15,17500.0,20.17,20.18,20.15,20.15,17500.0
2005-11-18 12:20:00,20.15,20.15,20.04,20.06,15200.0,20.15,20.15,20.04,20.06,15200.0
2005-11-18 12:25:00,20.06,20.06,20.01,20.01,18500.0,20.06,20.06,20.01,20.01,18500.0
2005-11-18 12:30:00,20.0,20.02,19.98,19.99,19500.0,20.0,20.02,19.98,19.99,19500.0
2005-11-18 12:35:00,19.99,20.02,19.98,20.0,14300.0,19.99,20.02,19.98,20.0,14300.0
2005-11-18 12:40:00,20.0,20.03,19.99,20.03,6600.0,20.0,20.03,19.99,20.03,6600.0
2005-11-18 12:45:00,20.02,20.05,20.02,20.04,6400.0,20.02,20.05,20.02,20.04,6400.0
2005-11-18 12:50:00,20.03,20.04,19.98,20.04,13600.0,20.03,20.04,19.98,20.04,13600.0
2005-11-18 12:55:00,20.04,20.04,19.98,19.99,13800.0,20.04,20.04,19.98,19.99,13800.0
2005-11-18 13:00:00,19.99,20.0,19.94,19.97,29900.0,19.99,20.0,19.94,19.97,29900.0
2005-11-18 13:05:00,19.96,19.97,19.95,19.96,8000.0,19.96,19.97,19.95,19.96,8000.0
2005-11-18 13:10:00,19.97,19.97,19.94,19.95,6700.0,19.97,19.97,19.94,19.95,6700.0
2005-11-18 13:15:00,19.95,19.96,19.95,19.95,16300.0,19.95,19.96,19.95,19.95,16300.0
2005-11-18 13:20:00,19.95,19.95,19.94,19.95,5100.0,19.95,19.95,19.94,19.95,5100.0
2005-11-18 13:25:00,19.94,19.98,19.93,19.94,18500.0,19.94,19.98,19.93,19.94,18500.0
2005-11-18 13:30:00,19.93,19.94,19.93,19.94,5300.0,19.93,19.94,19.93,19.94,5300.0
2005-11-18 13:35:00,19.94,19.98,19.94,19.98,14700.0,19.94,19.98,19.94,19.98,14700.0
2005-11-18 13:40:00,19.99,20.0,19.98,19.99,9600.0,19.99,20.0,19.98,19.99,9600.0
2005-11-18 13:45:00,20.0,20.0,19.97,20.0,5200.0,20.0,20.0,19.97,20.0,5200.0
2005-11-18 13:50:00,20.0,20.0,19.97,19.99,14200.0,20.0,20.0,19.97,19.99,14200.0
2005-11-18 13:55:00,19.98,20.0,19.96,19.97,8100.0,19.98,20.0,19.96,19.97,8100.0
2005-11-18 14:00:00,19.96,19.97,19.95,19.97,7700.0,19.96,19.97,19.95,19.97,7700.0
2005-11-18 14:05:00,19.98,20.0,19.96,20.0,12500.0,19.98,20.0,19.96,20.0,12500.0
2005-11-18 14:10:00,19.99,20.01,19.97,20.0,14600.0,19.99,20.01,19.97,20.0,14600.0
2005-11-18 14:15:00,20.0,20.0,19.99,20.0,20900.0,20.0,20.0,19.99,20.0,20900.0
2005-11-18 14:20:00,20.0,20.0,19.99,20.0,18500.0,20.0,20.0,19.99,20.0,18500.0
2005-11-18 14:25:00,20.0,20.0,19.96,19.96,16800.0,20.0,20.0,19.96,19.96,16800.0
2005-11-18 14:30:00,19.97,19.97,19.96,19.96,16400.0,19.97,19.97,19.96,19.96,16400.0
2005-11-18 14:35:00,19.96,20.0,19.95,19.95,15700.0,19.96,20.0,19.95,19.95,15700.0
2005-11-18 14:40:00,19.96,19.97,19.89,19.9,49800.0,19.96,19.97,19.89,19.9,49800.0
2005-11-18 14:45:00,19.9,19.92,19.86,19.86,19700.0,19.9,19.92,19.86,19.86,19700.0
2005-11-18 14:50:00,19.86,19.87,19.84,19.85,13900.0,19.86,19.87,19.84,19.85,13900.0
2005-11-18 14:55:00,19.85,19.86,19.84,19.86,5000.0,19.85,19.86,19.84,19.86,5000.0
2005-11-18 15:00:00,19.86,19.86,19.83,19.83,12500.0,19.86,19.86,19.83,19.83,12500.0
2005-11-18 15:05:00,19.83,19.85,19.8,19.84,18600.0,19.83,19.85,19.8,19.84,18600.0
2005-11-18 15:10:00,19.84,19.86,19.81,19.85,36200.0,19.84,19.86,19.81,19.85,36200.0
2005-11-18 15:15:00,19.84,19.87,19.83,19.83,11500.0,19.84,19.87,19.83,19.83,11500.0
2005-11-18 15:20:00,19.85,19.87,19.84,19.86,8000.0,19.85,19.87,19.84,19.86,8000.0
2005-11-18 15:25:00,19.86,19.87,19.79,19.82,17800.0,19.86,19.87,19.79,19.82,17800.0
2005-11-18 15:30:00,19.8,19.82,19.78,19.8,26600.0,19.8,19.82,19.78,19.8,26600.0
2005-11-18 15:35:00,19.82,19.85,19.8,19.8,24900.0,19.82,19.85,19.8,19.8,24900.0
2005-11-18 15:40:00,19.81,19.84,19.78,19.83,26400.0,19.81,19.84,19.78,19.83,26400.0
2005-11-18 15:45:00,19.83,19.84,19.82,19.83,15300.0,19.83,19.84,19.82,19.83,15300.0
2005-11-18 15:50:00,19.84,19.84,19.81,19.83,80600.0,19.84,19.84,19.81,19.83,80600.0
2005-11-18 15:55:00,19.82,19.85,19.8,19.8,56900.0,19.82,19.85,19.8,19.8,56900.0
2005-11-21 09:30:00,19.88,19.98,19.61,19.61,43300.0,19.88,19.98,19.61,19.61,43300.0
2005-11-21 09:35:00,19.61,19.67,19.53,19.59,28500.0,19.61,19.67,19.53,19.59,28500.0
2005-11-21 09:40:00,19.61,19.64,19.61,19.64,17200.0,19.61,19.64,19.61,19.64,17200.0
2005-11-21 09:45:00,19.63,19.64,19.54,19.55,13900.0,19.63,19.64,19.54,19.55,13900.0
2005-11-21 09:50:00,19.55,19.72,19.55,19.72,32300.0,19.55,19.72,19.55,19.72,32300.0
2005-11-21 09:55:00,19.72,19.74,19.64,19.67,19800.0,19.72,19.74,19.64,19.67,19800.0
2005-11-21 10:00:00,19.67,19.67,19.56,19.56,20700.0,19.67,19.67,19.56,19.56,20700.0
2005-11-21 10:05:00,19.55,19.6,19.53,19.57,17100.0,19.55,19.6,19.53,19.57,17100.0
2005-11-21 10:10:00,19.57,19.6,19.55,19.59,9700.0,19.57,19.6,19.55,19.59,9700.0
2005-11-21 10:15:00,19.6,19.65,19.55,19.55,25400.0,19.6,19.65,19.55,19.55,25400.0
2005-11-21 10:20:00,19.55,19.67,19.54,19.63,28800.0,19.55,19.67,19.54,19.63,28800.0
2005-11-21 10:25:00,19.62,19.63,19.62,19.62,8400.0,19.62,19.63,19.62,19.62,8400.0
2005-11-21 10:30:00,19.62,19.62,19.58,19.62,8600.0,19.62,19.62,19.58,19.62,8600.0
2005-11-21 10:35:00,19.63,19.65,19.6,19.6,36800.0,19.63,19.65,19.6,19.6,36800.0
2005-11-21 10:40:00,19.6,19.6,19.57,19.57,5900.0,19.6,19.6,19.57,19.57,5900.0
2005-11-21 10:45:00,19.58,19.61,19.57,19.61,12700.0,19.58,19.61,19.57,19.61,12700.0
2005-11-21 10:50:00,19.61,19.69,19.61,19.69,11100.0,19.61,19.69,19.61,19.69,11100.0
2005-11-21 10:55:00,19.71,19.78,19.71,19.76,8500.0,19.71,19.78,19.71,19.76,8500.0
2005-11-21 11:00:00,19.76,19.8,19.75,19.79,5400.0,19.76,19.8,19.75,19.79,5400.0
2005-11-21 11:05:00,19.79,19.79,19.75,19.79,23200.0,19.79,19.79,19.75,19.79,23200.0
2005-11-21 11:10:00,19.79,19.81,19.79,19.79,9400.0,19.79,19.81,19.79,19.79,9400.0
2005-11-21 11:15:00,19.79,19.82,19.78,19.81,7100.0,19.79,19.82,19.78,19.81,7100.0
2005-11-21 11:20:00,19.81,19.88,19.81,19.82,11000.0,19.81,19.88,19.81,19.82,11000.0
2005-11-21 11:25:00,19.83,19.88,19.81,19.88,13600.0,19.83,19.88,19.81,19.88,13600.0
2005-11-21 11:30:00,19.86,19.87,19.84,19.85,10400.0,19.86,19.87,19.84,19.85,10400.0
2005-11-21 11:35:00,19.85,19.85,19.83,19.84,7400.0,19.85,19.85,19.83,19.84,7400.0
2005-11-21 11:40:00,19.84,19.92,19.83,19.92,13600.0,19.84,19.92,19.83,19.92,13600.0
2005-11-21 11:45:00,19.91,19.94,19.88,19.88,16000.0,19.91,19.94,19.88,19.88,16000.0
2005-11-21 11:50:00,19.88,19.91,19.87,19.91,19100.0,19.88,19.91,19.87,19.91,19100.0
2005-11-21 11:55:00,19.89,19.89,19.85,19.85,3700.0,19.89,19.89,19.85,19.85,3700.0
2005-11-21 12:00:00,19.85,19.87,19.85,19.87,3800.0,19.85,19.87,19.85,19.87,3800.0
2005-11-21 12:05:00,19.87,19.88,19.81,19.82,7100.0,19.87,19.88,19.81,19.82,7100.0
2005-11-21 12:10:00,19.82,19.83,19.82,19.83,3300.0,19.82,19.83,19.82,19.83,3300.0
2005-11-21 12:15:00,19.83,19.9,19.8,19.89,14300.0,19.83,19.9,19.8,19.89,14300.0
2005-11-21 12:20:00,19.89,19.9,19.88,19.88,3400.0,19.89,19.9,19.88,19.88,3400.0
2005-11-21 12:25:00,19.88,19.9,19.87,19.88,12600.0,19.88,19.9,19.87,19.88,12600.0
2005-11-21 12:30:00,19.87,19.88,19.87,19.87,1100.0,19.87,19.88,19.87,19.87,1100.0
2005-11-21 12:35:00,19.87,19.9,19.86,19.9,4300.0,19.87,19.9,19.86,19.9,4300.0
2005-11-21 12:40:00,19.89,19.9,19.89,19.89,3100.0,19.89,19.9,19.89,19.89,3100.0
2005-11-21 12:45:00,19.9,19.9,19.89,19.9,13300.0,19.9,19.9,19.89,19.9,13300.0
2005-11-21 12:50:00,19.9,19.91,19.9,19.91,3500.0,19.9,19.91,19.9,19.91,3500.0
2005-11-21 12:55:00,19.91,19.92,19.9,19.9,4500.0,19.91,19.92,19.9,19.9,4500.0
2005-11-21 13:00:00,19.9,19.9,19.88,19.89,4000.0,19.9,19.9,19.88,19.89,4000.0
2005-11-21 13:05:00,19.89,19.9,19.89,19.89,3100.0,19.89,19.9,19.89,19.89,3100.0
2005-11-21 13:10:00,19.89,19.91,19.89,19.91,2200.0,19.89,19.91,19.89,19.91,2200.0
2005-11-21 13:15:00,19.91,19.92,19.9,19.91,3000.0,19.91,19.92,19.9,19.91,3000.0
2005-11-21 13:20:00,19.91,19.92,19.91,19.92,3000.0,19.91,19.92,19.91,19.92,3000.0
2005-11-21 13:25:00,19.91,19.92,19.91,19.91,250900.0,19.91,19.92,19.91,19.91,250900.0
2005-11-21 13:30:00,19.91,19.91,19.9,19.9,6200.0,19.91,19.91,19.9,19.9,6200.0
2005-11-21 13:35:00,19.91,19.95,19.9,19.95,515900.0,19.91,19.95,19.9,19.95,515900.0
2005-11-21 13:40:00,19.95,20.0,19.95,19.99,402800.0,19.95,20.0,19.95,19.99,402800.0
2005-11-21 13:45:00,20.0,20.0,19.98,19.99,135000.0,20.0,20.0,19.98,19.99,135000.0
2005-11-21 13:50:00,19.99,19.99,19.97,19.98,9900.0,19.99,19.99,19.97,19.98,9900.0
2005-11-21 13:55:00,20.0,20.02,19.99,19.99,12500.0,20.0,20.02,19.99,19.99,12500.0
2005-11-21 14:00:00,20.0,20.0,19.99,19.99,11200.0,20.0,20.0,19.99,19.99,11200.0
2005-11-21 14:05:00,19.99,19.99,19.92,19.94,5900.0,19.99,19.99,19.92,19.94,5900.0
2005-11-21 14:10:00,19.93,19.94,19.93,19.93,2000.0,19.93,19.94,19.93,19.93,2000.0
2005-11-21 14:15:00,19.93,19.93,19.91,19.92,2000.0,19.93,19.93,19.91,19.92,2000.0
2005-11-21 14:20:00,19.92,19.94,19.91,19.94,4200.0,19.92,19.94,19.91,19.94,4200.0
2005-11-21 14:25:00,19.94,19.99,19.94,19.99,12900.0,19.94,19.99,19.94,19.99,12900.0
2005-11-21 14:30:00,19.99,19.99,19.98,19.99,13600.0,19.99,19.99,19.98,19.99,13600.0
2005-11-21 14:35:00,19.99,19.99,19.98,19.98,4000.0,19.99,19.99,19.98,19.98,4000.0
2005-11-21 14:40:00,19.98,19.99,19.97,19.99,3400.0,19.98,19.99,19.97,19.99,3400.0
2005-11-21 14:45:00,19.99,20.0,19.98,19.99,5800.0,19.99,20.0,19.98,19.99,5800.0
2005-11-21 14:50:00,20.0,20.0,19.95,19.96,6400.0,20.0,20.0,19.95,19.96,6400.0
2005-11-21 14:55:00,19.97,19.99,19.97,19.99,5000.0,19.97,19.99,19.97,19.99,5000.0
2005-11-21 15:00:00,19.99,19.99,19.98,19.98,2800.0,19.99,19.99,19.98,19.98,2800.0
2005-11-21 15:05:00,19.98,20.0,19.98,19.99,8300.0,19.98,20.0,19.98,19.99,8300.0
2005-11-21 15:10:00,19.99,19.99,19.98,19.99,2400.0,19.99,19.99,19.98,19.99,2400.0
2005-11-21 15:15:00,19.99,19.99,19.97,19.99,5800.0,19.99,19.99,19.97,19.99,5800.0
2005-11-21 15:20:00,19.99,19.99,19.97,19.98,10800.0,19.99,19.99,19.97,19.98,10800.0
2005-11-21 15:25:00,19.99,19.99,19.97,19.98,6600.0,19.99,19.99,19.97,19.98,6600.0
2005-11-21 15:30:00,19.98,19.98,19.96,19.97,15100.0,19.98,19.98,19.96,19.97,15100.0
2005-11-21 15:35:00,19.97,19.97,19.96,19.97,16400.0,19.97,19.97,19.96,19.97,16400.0
2005-11-21 15:40:00,19.97,19.98,19.97,19.98,14700.0,19.97,19.98,19.97,19.98,14700.0
2005-11-21 15:45:00,19.98,19.99,19.94,19.95,98000.0,19.98,19.99,19.94,19.95,98000.0
2005-11-21 15:50:00,19.95,19.97,19.93,19.93,32900.0,19.95,19.97,19.93,19.93,32900.0
2005-11-21 15:55:00,19.94,19.95,19.92,19.95,60500.0,19.94,19.95,19.92,19.95,60500.0
2005-11-22 09:30:00,19.96,20.0,19.85,19.99,37900.0,19.96,20.0,19.85,19.99,37900.0
2005-11-22 09:35:00,20.0,20.0,19.9,19.9,7800.0,20.0,20.0,19.9,19.9,7800.0
2005-11-22 09:40:00,19.93,20.0,19.93,19.96,36000.0,19.93,20.0,19.93,19.96,36000.0
2005-11-22 09:45:00,19.96,19.96,19.91,19.93,16000.0,19.96,19.96,19.91,19.93,16000.0
2005-11-22 09:50:00,19.92,20.05,19.92,20.02,63700.0,19.92,20.05,19.92,20.02,63700.0
2005-11-22 09:55:00,20.03,20.04,19.99,20.01,6000.0,20.03,20.04,19.99,20.01,6000.0
2005-11-22 10:00:00,20.02,20.04,20.02,20.03,11300.0,20.02,20.04,20.02,20.03,11300.0
2005-11-22 10:05:00,20.03,20.05,19.98,20.04,48400.0,20.03,20.05,19.98,20.04,48400.0
2005-11-22 10:10:00,20.04,20.06,20.03,20.03,32700.0,20.04,20.06,20.03,20.03,32700.0
2005-11-22 10:15:00,20.04,20.04,19.95,19.96,12200.0,20.04,20.04,19.95,19.96,12200.0
2005-11-22 10:20:00,19.95,19.98,19.9,19.91,18800.0,19.95,19.98,19.9,19.91,18800.0
2005-11-22 10:25:00,19.9,19.99,19.89,19.95,14700.0,19.9,19.99,19.89,19.95,14700.0
2005-11-22 10:30:00,19.95,20.02,19.95,20.0,7500.0,19.95,20.02,19.95,20.0,7500.0
2005-11-22 10:35:00,20.0,20.02,19.96,19.96,14800.0,20.0,20.02,19.96,19.96,14800.0
2005-11-22 10:40:00,19.98,20.02,19.98,20.02,17500.0,19.98,20.02,19.98,20.02,17500.0
2005-11-22 10:45:00,20.02,20.05,20.02,20.05,31800.0,20.02,20.05,20.02,20.05,31800.0
2005-11-22 10:50:00,20.05,20.05,19.96,19.98,14900.0,20.05,20.05,19.96,19.98,14900.0
2005-11-22 10:55:00,20.0,20.05,19.99,20.05,3900.0,20.0,20.05,19.99,20.05,3900.0
2005-11-22 11:00:00,20.05,20.07,19.99,19.99,11000.0,20.05,20.07,19.99,19.99,11000.0
2005-11-22 11:05:00,20.0,20.06,19.99,20.05,4300.0,20.0,20.06,19.99,20.05,4300.0
2005-11-22 11:10:00,20.06,20.07,20.02,20.07,21400.0,20.06,20.07,20.02,20.07,21400.0
2005-11-22 11:15:00,20.07,20.07,20.06,20.07,8400.0,20.07,20.07,20.06,20.07,8400.0
2005-11-22 11:20:00,20.06,20.07,20.06,20.06,5900.0,20.06,20.07,20.06,20.06,5900.0
2005-11-22 11:25:00,20.05,20.06,20.04,20.04,5600.0,20.05,20.06,20.04,20.04,5600.0
2005-11-22 11:30:00,20.05,20.05,20.03,20.05,9700.0,20.05,20.05,20.03,20.05,9700.0
2005-11-22 11:35:00,20.04,20.07,20.03,20.05,7200.0,20.04,20.07,20.03,20.05,7200.0
2005-11-22 11:40:00,20.05,20.07,20.04,20.04,3500.0,20.05,20.07,20.04,20.04,3500.0
2005-11-22 11:45:00,20.04,20.04,20.03,20.03,4200.0,20.04,20.04,20.03,20.03,4200.0
2005-11-22 11:50:00,20.02,20.03,20.01,20.02,3200.0,20.02,20.03,20.01,20.02,3200.0
2005-11-22 11:55:00,20.02,20.02,20.02,20.02,2300.0,20.02,20.02,20.02,20.02,2300.0
2005-11-22 12:00:00,20.02,20.05,20.01,20.04,33600.0,20.02,20.05,20.01,20.04,33600.0
2005-11-22 12:05:00,20.05,20.06,20.04,20.05,6300.0,20.05,20.06,20.04,20.05,6300.0
2005-11-22 12:10:00,20.04,20.04,20.01,20.01,7700.0,20.04,20.04,20.01,20.01,7700.0
2005-11-22 12:15:00,20.01,20.06,20.0,20.03,51100.0,20.01,20.06,20.0,20.03,51100.0
2005-11-22 12:20:00,20.04,20.04,20.03,20.03,3900.0,20.04,20.04,20.03,20.03,3900.0
2005-11-22 12:25:00,20.03,20.04,20.02,20.02,1500.0,20.03,20.04,20.02,20.02,1500.0
2005-11-22 12:30:00,20.03,20.03,20.02,20.03,5300.0,20.03,20.03,20.02,20.03,5300.0
2005-11-22 12:35:00,20.03,20.04,20.03,20.03,4900.0,20.03,20.04,20.03,20.03,4900.0
2005-11-22 12:40:00,20.02,20.02,19.99,19.99,9100.0,20.02,20.02,19.99,19.99,9100.0
2005-11-22 12:45:00,20.0,20.01,19.99,19.99,4200.0,20.0,20.01,19.99,19.99,4200.0
2005-11-22 12:50:00,20.0,20.01,20.0,20.01,50700.0,20.0,20.01,20.0,20.01,50700.0
2005-11-22 12:55:00,20.0,20.01,20.0,20.01,2800.0,20.0,20.01,20.0,20.01,2800.0
2005-11-22 13:00:00,20.01,20.03,20.01,20.02,5300.0,20.01,20.03,20.01,20.02,5300.0
2005-11-22 13:05:00,20.02,20.07,20.02,20.06,15600.0,20.02,20.07,20.02,20.06,15600.0
2005-11-22 13:10:00,20.06,20.07,20.06,20.07,3900.0,20.06,20.07,20.06,20.07,3900.0
2005-11-22 13:15:00,20.07,20.07,20.05,20.06,6500.0,20.07,20.07,20.05,20.06,6500.0
2005-11-22 13:20:00,20.06,20.06,20.06,20.06,300.0,20.06,20.06,20.06,20.06,300.0
2005-11-22 13:25:00,20.06,20.07,20.05,20.07,16100.0,20.06,20.07,20.05,20.07,16100.0
2005-11-22 13:30:00,20.07,20.07,20.05,20.06,9700.0,20.07,20.07,20.05,20.06,9700.0
2005-11-22 13:35:00,20.06,20.07,20.06,20.07,1900.0,20.06,20.07,20.06,20.07,1900.0
2005-11-22 13:40:00,20.07,20.07,20.06,20.06,400.0,20.07,20.07,20.06,20.06,400.0
2005-11-22 13:45:00,20.07,20.07,20.07,20.07,1000.0,20.07,20.07,20.07,20.07,1000.0
2005-11-22 13:50:00,20.06,20.07,20.03,20.03,19000.0,20.06,20.07,20.03,20.03,19000.0
2005-11-22 13:55:00,20.03,20.03,19.99,19.99,22100.0,20.03,20.03,19.99,19.99,22100.0
2005-11-22 14:00:00,19.99,20.01,19.95,19.95,20100.0,19.99,20.01,19.95,19.95,20100.0
2005-11-22 14:05:00,19.96,20.07,19.96,20.06,10000.0,19.96,20.07,19.96,20.06,10000.0
2005-11-22 14:10:00,20.06,20.06,20.03,20.03,4900.0,20.06,20.06,20.03,20.03,4900.0
2005-11-22 14:15:00,20.04,20.06,20.01,20.03,12100.0,20.04,20.06,20.01,20.03,12100.0
2005-11-22 14:20:00,20.03,20.05,20.03,20.04,3900.0,20.03,20.05,20.03,20.04,3900.0
2005-11-22 14:25:00,20.05,20.06,20.04,20.05,9700.0,20.05,20.06,20.04,20.05,9700.0
2005-11-22 14:30:00,20.05,20.05,20.03,20.05,5700.0,20.05,20.05,20.03,20.05,5700.0
2005-11-22 14:35:00,20.05,20.06,20.04,20.06,7700.0,20.05,20.06,20.04,20.06,7700.0
2005-11-22 14:40:00,20.04,20.05,20.04,20.05,6400.0,20.04,20.05,20.04,20.05,6400.0
2005-11-22 14:45:00,20.05,20.05,20.03,20.04,16400.0,20.05,20.05,20.03,20.04,16400.0
2005-11-22 14:50:00,20.04,20.1,20.03,20.09,38200.0,20.04,20.1,20.03,20.09,38200.0
2005-11-22 14:55:00,20.08,20.09,20.07,20.08,15500.0,20.08,20.09,20.07,20.08,15500.0
2005-11-22 15:00:00,20.09,20.09,20.07,20.08,15100.0,20.09,20.09,20.07,20.08,15100.0
2005-11-22 15:05:00,20.08,20.08,20.05,20.05,23700.0,20.08,20.08,20.05,20.05,23700.0
2005-11-22 15:10:00,20.05,20.07,20.05,20.06,9500.0,20.05,20.07,20.05,20.06,9500.0
2005-11-22 15:15:00,20.06,20.08,20.05,20.05,20400.0,20.06,20.08,20.05,20.05,20400.0
2005-11-22 15:20:00,20.06,20.06,20.05,20.05,5000.0,20.06,20.06,20.05,20.05,5000.0
2005-11-22 15:25:00,20.04,20.06,20.04,20.06,10500.0,20.04,20.06,20.04,20.06,10500.0
2005-11-22 15:30:00,20.06,20.06,20.05,20.06,10000.0,20.06,20.06,20.05,20.06,10000.0
2005-11-22 15:35:00,20.05,20.06,20.04,20.06,12000.0,20.05,20.06,20.04,20.06,12000.0
2005-11-22 15:40:00,20.06,20.06,20.05,20.06,3600.0,20.06,20.06,20.05,20.06,3600.0
2005-11-22 15:45:00,20.06,20.06,20.04,20.05,9200.0,20.06,20.06,20.04,20.05,9200.0
2005-11-22 15:50:00,20.05,20.06,20.04,20.05,18600.0,20.05,20.06,20.04,20.05,18600.0
2005-11-22 15:55:00,20.05,20.06,20.03,20.05,29800.0,20.05,20.06,20.03,20.05,29800.0
2005-11-23 09:30:00,20.0,20.08,19.9,19.91,15700.0,20.0,20.08,19.9,19.91,15700.0
2005-11-23 09:35:00,19.9,19.91,19.5,19.88,20800.0,19.9,19.91,19.5,19.88,20800.0
2005-11-23 09:40:00,19.86,19.88,19.72,19.84,24700.0,19.86,19.88,19.72,19.84,24700.0
2005-11-23 09:45:00,19.84,19.95,19.84,19.94,20800.0,19.84,19.95,19.84,19.94,20800.0
2005-11-23 09:50:00,19.95,20.0,19.95,20.0,7800.0,19.95,20.0,19.95,20.0,7800.0
2005-11-23 09:55:00,19.99,19.99,19.93,19.94,4600.0,19.99,19.99,19.93,19.94,4600.0
2005-11-23 10:00:00,19.94,19.96,19.94,19.96,11000.0,19.94,19.96,19.94,19.96,11000.0
2005-11-23 10:05:00,19.96,19.99,19.95,19.98,19000.0,19.96,19.99,19.95,19.98,19000.0
2005-11-23 10:10:00,20.0,20.0,19.96,19.98,20500.0,20.0,20.0,19.96,19.98,20500.0
2005-11-23 10:15:00,19.98,20.01,19.97,20.0,3800.0,19.98,20.01,19.97,20.0,3800.0
2005-11-23 10:20:00,20.01,20.04,20.0,20.03,3000.0,20.01,20.04,20.0,20.03,3000.0
2005-11-23 10:25:00,20.03,20.03,19.98,20.0,6900.0,20.03,20.03,19.98,20.0,6900.0
2005-11-23 10:30:00,20.0,20.0,19.94,19.96,11300.0,20.0,20.0,19.94,19.96,11300.0
2005-11-23 10:35:00,19.96,19.97,19.95,19.95,6400.0,19.96,19.97,19.95,19.95,6400.0
2005-11-23 10:40:00,19.97,19.99,19.95,19.95,11000.0,19.97,19.99,19.95,19.95,11000.0
2005-11-23 10:45:00,19.97,19.97,19.95,19.95,7700.0,19.97,19.97,19.95,19.95,7700.0
2005-11-23 10:50:00,19.96,20.01,19.94,19.94,11600.0,19.96,20.01,19.94,19.94,11600.0
2005-11-23 10:55:00,19.95,19.95,19.93,19.94,14300.0,19.95,19.95,19.93,19.94,14300.0
2005-11-23 11:00:00,19.94,19.95,19.91,19.91,17300.0,19.94,19.95,19.91,19.91,17300.0
2005-11-23 11:05:00,19.9,19.91,19.88,19.89,11200.0,19.9,19.91,19.88,19.89,11200.0
2005-11-23 11:10:00,19.89,19.92,19.88,19.9,17000.0,19.89,19.92,19.88,19.9,17000.0
2005-11-23 11:15:00,19.9,19.94,19.87,19.89,28000.0,19.9,19.94,19.87,19.89,28000.0
2005-11-23 11:20:00,19.88,19.93,19.88,19.93,6900.0,19.88,19.93,19.88,19.93,6900.0
2005-11-23 11:25:00,19.94,19.96,19.93,19.96,2800.0,19.94,19.96,19.93,19.96,2800.0
2005-11-23 11:30:00,19.96,19.97,19.94,19.97,3700.0,19.96,19.97,19.94,19.97,3700.0
2005-11-23 11:35:00,19.97,19.98,19.96,19.97,4200.0,19.97,19.98,19.96,19.97,4200.0
2005-11-23 11:40:00,19.98,20.01,19.98,20.01,3900.0,19.98,20.01,19.98,20.01,3900.0
2005-11-23 11:45:00,20.0,20.01,19.98,19.99,1900.0,20.0,20.01,19.98,19.99,1900.0
2005-11-23 11:50:00,19.99,20.01,19.97,19.98,13500.0,19.99,20.01,19.97,19.98,13500.0
2005-11-23 11:55:00,19.98,19.99,19.97,19.97,3700.0,19.98,19.99,19.97,19.97,3700.0
2005-11-23 12:00:00,19.98,19.99,19.97,19.98,3000.0,19.98,19.99,19.97,19.98,3000.0
2005-11-23 12:05:00,19.98,19.98,19.97,19.98,4600.0,19.98,19.98,19.97,19.98,4600.0
2005-11-23 12:10:00,19.98,19.98,19.97,19.97,2700.0,19.98,19.98,19.97,19.97,2700.0
2005-11-23 12:15:00,19.98,19.98,19.97,19.98,1300.0,19.98,19.98,19.97,19.98,1300.0
2005-11-23 12:20:00,19.98,19.99,19.98,19.99,6200.0,19.98,19.99,19.98,19.99,6200.0
2005-11-23 12:25:00,19.99,20.02,19.99,20.02,3300.0,19.99,20.02,19.99,20.02,3300.0
2005-11-23 12:30:00,20.04,20.05,20.04,20.04,1600.0,20.04,20.05,20.04,20.04,1600.0
2005-11-23 12:35:00,20.04,20.05,20.03,20.05,6700.0,20.04,20.05,20.03,20.05,6700.0
2005-11-23 12:40:00,20.04,20.05,20.03,20.05,4300.0,20.04,20.05,20.03,20.05,4300.0
2005-11-23 12:45:00,20.05,20.05,20.05,20.05,7600.0,20.05,20.05,20.05,20.05,7600.0
2005-11-23 12:50:00,20.05,20.05,20.04,20.04,1400.0,20.05,20.05,20.04,20.04,1400.0
2005-11-23 12:55:00,20.04,20.05,20.02,20.03,59500.0,20.04,20.05,20.02,20.03,59500.0
2005-11-23 13:00:00,20.05,20.05,20.04,20.04,1600.0,20.05,20.05,20.04,20.04,1600.0
2005-11-23 13:05:00,20.05,20.05,20.03,20.03,7800.0,20.05,20.05,20.03,20.03,7800.0
2005-11-23 13:10:00,20.04,20.04,20.01,20.02,7400.0,20.04,20.04,20.01,20.02,7400.0
2005-11-23 13:15:00,20.02,20.02,19.97,20.0,27100.0,20.02,20.02,19.97,20.0,27100.0
2005-11-23 13:20:00,19.99,19.99,19.85,19.91,32200.0,19.99,19.99,19.85,19.91,32200.0
2005-11-23 13:25:00,19.91,20.0,19.91,20.0,7700.0,19.91,20.0,19.91,20.0,7700.0
2005-11-23 13:30:00,20.0,20.0,19.99,20.0,5300.0,20.0,20.0,19.99,20.0,5300.0
2005-11-23 13:35:00,20.0,20.0,19.99,20.0,5700.0,20.0,20.0,19.99,20.0,5700.0
2005-11-23 13:40:00,20.0,20.0,20.0,20.0,1300.0,20.0,20.0,20.0,20.0,1300.0
2005-11-23 13:45:00,20.0,20.0,19.99,20.0,2500.0,20.0,20.0,19.99,20.0,2500.0
2005-11-23 13:50:00,20.0,20.0,19.99,20.0,3400.0,20.0,20.0,19.99,20.0,3400.0
2005-11-23 13:55:00,20.0,20.01,20.0,20.0,17500.0,20.0,20.01,20.0,20.0,17500.0
2005-11-23 14:00:00,20.01,20.03,20.0,20.0,30300.0,20.01,20.03,20.0,20.0,30300.0
2005-11-23 14:05:00,20.01,20.01,19.99,20.0,52100.0,20.01,20.01,19.99,20.0,52100.0
2005-11-23 14:10:00,20.0,20.0,20.0,20.0,56000.0,20.0,20.0,20.0,20.0,56000.0
2005-11-23 14:15:00,20.0,20.0,19.99,20.0,5500.0,20.0,20.0,19.99,20.0,5500.0
2005-11-23 14:20:00,20.0,20.02,19.99,20.01,7000.0,20.0,20.02,19.99,20.01,7000.0
2005-11-23 14:25:00,20.02,20.02,19.99,20.0,10200.0,20.02,20.02,19.99,20.0,10200.0
2005-11-23 14:30:00,20.0,20.0,19.99,20.0,23100.0,20.0,20.0,19.99,20.0,23100.0
2005-11-23 14:35:00,20.0,20.0,19.99,19.99,6300.0,20.0,20.0,19.99,19.99,6300.0
2005-11-23 14:40:00,19.99,20.0,19.97,19.97,15600.0,19.99,20.0,19.97,19.97,15600.0
2005-11-23 14:45:00,19.98,19.98,19.97,19.98,4000.0,19.98,19.98,19.97,19.98,4000.0
2005-11-23 14:50:00,19.98,19.99,19.98,19.99,2000.0,19.98,19.99,19.98,19.99,2000.0
2005-11-23 14:55:00,19.98,19.99,19.97,19.99,18500.0,19.98,19.99,19.97,19.99,18500.0
2005-11-23 15:00:00,19.99,19.99,19.94,19.97,10600.0,19.99,19.99,19.94,19.97,10600.0
2005-11-23 15:05:00,19.96,19.96,19.94,19.94,8400.0,19.96,19.96,19.94,19.94,8400.0
2005-11-23 15:10:00,19.93,19.94,19.92,19.94,9500.0,19.93,19.94,19.92,19.94,9500.0
2005-11-23 15:15:00,19.93,19.96,19.93,19.95,4000.0,19.93,19.96,19.93,19.95,4000.0
2005-11-23 15:20:00,19.95,19.97,19.95,19.97,3600.0,19.95,19.97,19.95,19.97,3600.0
2005-11-23 15:25:00,19.97,19.99,19.97,19.97,13600.0,19.97,19.99,19.97,19.97,13600.0
2005-11-23 15:30:00,19.97,19.98,19.95,19.96,7900.0,19.97,19.98,19.95,19.96,7900.0
2005-11-23 15:35:00,19.95,19.95,19.92,19.94,15800.0,19.95,19.95,19.92,19.94,15800.0
2005-11-23 15:40:00,19.95,19.95,19.92,19.95,8900.0,19.95,19.95,19.92,19.95,8900.0
2005-11-23 15:45:00,19.94,19.94,19.85,19.91,21300.0,19.94,19.94,19.85,19.91,21300.0
2005-11-23 15:50:00,19.91,20.0,19.91,19.95,31500.0,19.91,20.0,19.91,19.95,31500.0
2005-11-23 15:55:00,19.94,19.95,19.91,19.95,23900.0,19.94,19.95,19.91,19.95,23900.0
2005-11-25 09:30:00,20.02,20.04,19.87,19.87,22100.0,20.02,20.04,19.87,19.87,22100.0
2005-11-25 09:35:00,19.86,19.88,19.85,19.85,5100.0,19.86,19.88,19.85,19.85,5100.0
2005-11-25 09:40:00,19.85,20.02,19.8,19.8,14000.0,19.85,20.02,19.8,19.8,14000.0
2005-11-25 09:45:00,19.78,19.8,19.52,19.52,16000.0,19.78,19.8,19.52,19.52,16000.0
2005-11-25 09:50:00,19.54,19.69,19.53,19.64,16700.0,19.54,19.69,19.53,19.64,16700.0
2005-11-25 09:55:00,19.63,19.63,19.58,19.63,9400.0,19.63,19.63,19.58,19.63,9400.0
2005-11-25 10:00:00,19.63,19.64,19.57,19.6,15900.0,19.63,19.64,19.57,19.6,15900.0
2005-11-25 10:05:00,19.6,19.65,19.59,19.65,8900.0,19.6,19.65,19.59,19.65,8900.0
2005-11-25 10:10:00,19.65,19.65,19.63,19.64,12700.0,19.65,19.65,19.63,19.64,12700.0
2005-11-25 10:15:00,19.64,19.64,19.61,19.62,8800.0,19.64,19.64,19.61,19.62,8800.0
2005-11-25 10:20:00,19.62,19.64,19.61,19.61,6000.0,19.62,19.64,19.61,19.61,6000.0
2005-11-25 10:25:00,19.62,19.62,19.55,19.55,5100.0,19.62,19.62,19.55,19.55,5100.0
2005-11-25 10:30:00,19.55,19.56,19.54,19.55,9000.0,19.55,19.56,19.54,19.55,9000.0
2005-11-25 10:35:00,19.55,19.57,19.54,19.56,5800.0,19.55,19.57,19.54,19.56,5800.0
2005-11-25 10:40:00,19.56,19.57,19.54,19.56,5100.0,19.56,19.57,19.54,19.56,5100.0
2005-11-25 10:45:00,19.56,19.57,19.55,19.57,9600.0,19.56,19.57,19.55,19.57,9600.0
2005-11-25 10:50:00,19.57,19.6,19.57,19.6,6700.0,19.57,19.6,19.57,19.6,6700.0
2005-11-25 10:55:00,19.59,19.6,19.59,19.59,5200.0,19.59,19.6,19.59,19.59,5200.0
2005-11-25 11:00:00,19.59,19.62,19.59,19.62,4700.0,19.59,19.62,19.59,19.62,4700.0
2005-11-25 11:05:00,19.63,19.69,19.62,19.69,7300.0,19.63,19.69,19.62,19.69,7300.0
2005-11-25 11:10:00,19.69,19.69,19.67,19.69,4100.0,19.69,19.69,19.67,19.69,4100.0
2005-11-25 11:15:00,19.69,19.69,19.68,19.68,5200.0,19.69,19.69,19.68,19.68,5200.0
2005-11-25 11:20:00,19.67,19.69,19.67,19.69,4800.0,19.67,19.69,19.67,19.69,4800.0
2005-11-25 11:25:00,19.68,19.69,19.68,19.69,2600.0,19.68,19.69,19.68,19.69,2600.0
2005-11-25 11:30:00,19.69,19.69,19.68,19.69,5500.0,19.69,19.69,19.68,19.69,5500.0
2005-11-25 11:35:00,19.69,19.71,19.69,19.71,6100.0,19.69,19.71,19.69,19.71,6100.0
2005-11-25 11:40:00,19.71,19.72,19.71,19.71,5000.0,19.71,19.72,19.71,19.71,5000.0
2005-11-25 11:45:00,19.72,19.73,19.72,19.73,5400.0,19.72,19.73,19.72,19.73,5400.0
2005-11-25 11:50:00,19.73,19.75,19.73,19.75,8500.0,19.73,19.75,19.73,19.75,8500.0
2005-11-25 11:55:00,19.75,19.75,19.74,19.74,2700.0,19.75,19.75,19.74,19.74,2700.0
2005-11-25 12:00:00,19.75,19.75,19.74,19.75,2400.0,19.75,19.75,19.74,19.75,2400.0
2005-11-25 12:05:00,19.75,19.75,19.74,19.74,7500.0,19.75,19.75,19.74,19.74,7500.0
2005-11-25 12:10:00,19.74,19.75,19.73,19.73,4800.0,19.74,19.75,19.73,19.73,4800.0
2005-11-25 12:15:00,19.73,19.73,19.73,19.73,2100.0,19.73,19.73,19.73,19.73,2100.0
2005-11-25 12:20:00,19.74,19.74,19.72,19.73,4900.0,19.74,19.74,19.72,19.73,4900.0
2005-11-25 12:25:00,19.73,19.73,19.72,19.73,9600.0,19.73,19.73,19.72,19.73,9600.0
2005-11-25 12:30:00,19.73,19.75,19.73,19.75,6200.0,19.73,19.75,19.73,19.75,6200.0
2005-11-25 12:35:00,19.75,19.75,19.73,19.74,7600.0,19.75,19.75,19.73,19.74,7600.0
2005-11-25 12:40:00,19.74,19.76,19.74,19.75,7700.0,19.74,19.76,19.74,19.75,7700.0
2005-11-25 12:45:00,19.75,19.76,19.74,19.74,7000.0,19.75,19.76,19.74,19.74,7000.0
2005-11-25 12:50:00,19.74,19.74,19.73,19.73,7600.0,19.74,19.74,19.73,19.73,7600.0
2005-11-25 12:55:00,19.73,19.74,19.72,19.73,14400.0,19.73,19.74,19.72,19.73,14400.0
2005-11-25 13:00:00,19.73,19.74,19.73,19.74,8500.0,19.73,19.74,19.73,19.74,8500.0
2005-11-25 13:05:00,19.74,19.74,19.74,19.74,300.0,19.74,19.74,19.74,19.74,300.0
2005-11-25 13:10:00,19.74,19.74,19.74,19.74,0.0,19.74,19.74,19.74,19.74,0.0
2005-11-25 13:15:00,19.74,19.74,19.74,19.74,0.0,19.74,19.74,19.74,19.74,0.0
2005-11-25 13:20:00,19.74,19.74,19.74,19.74,0.0,19.74,19.74,19.74,19.74,0.0
2005-11-25 13:25:00,19.74,19.74,19.74,19.74,0.0,19.74,19.74,19.74,19.74,0.0
2005-11-25 13:30:00,19.74,19.74,19.74,19.74,400.0,19.74,19.74,19.74,19.74,400.0
2005-11-25 13:35:00,19.74,19.74,19.74,19.74,0.0,19.74,19.74,19.74,19.74,0.0
2005-11-25 13:40:00,19.74,19.74,19.74,19.74,0.0,19.74,19.74,19.74,19.74,0.0
2005-11-25 13:45:00,19.74,19.74,19.74,19.74,0.0,19.74,19.74,19.74,19.74,0.0
2005-11-25 13:50:00,19.74,19.74,19.74,19.74,0.0,19.74,19.74,19.74,19.74,0.0
2005-11-25 13:55:00,19.74,19.74,19.74,19.74,0.0,19.74,19.74,19.74,19.74,0.0
2005-11-25 14:00:00,19.74,19.74,19.74,19.74,0.0,19.74,19.74,19.74,19.74,0.0
2005-11-25 14:05:00,19.74,19.74,19.74,19.74,0.0,19.74,19.74,19.74,19.74,0.0
2005-11-25 14:10:00,19.74,19.74,19.74,19.74,0.0,19.74,19.74,19.74,19.74,0.0
2005-11-25 14:15:00,19.74,19.74,19.74,19.74,0.0,19.74,19.74,19.74,19.74,0.0
2005-11-25 14:20:00,19.74,19.74,19.74,19.74,0.0,19.74,19.74,19.74,19.74,0.0
2005-11-25 14:25:00,19.74,19.74,19.74,19.74,0.0,19.74,19.74,19.74,19.74,0.0
2005-11-25 14:30:00,19.74,19.74,19.74,19.74,0.0,19.74,19.74,19.74,19.74,0.0
2005-11-25 14:35:00,19.74,19.74,19.74,19.74,0.0,19.74,19.74,19.74,19.74,0.0
2005-11-25 14:40:00,19.55,19.55,19.55,19.55,100.0,19.55,19.55,19.55,19.55,100.0
2005-11-25 14:45:00,19.55,19.55,19.55,19.55,100.0,19.55,19.55,19.55,19.55,100.0
2005-11-25 14:50:00,19.55,19.55,19.55,19.55,0.0,19.55,19.55,19.55,19.55,0.0
2005-11-25 14:55:00,19.55,19.55,19.55,19.55,100.0,19.55,19.55,19.55,19.55,100.0
2005-11-25 15:00:00,19.55,19.55,19.55,19.55,200.0,19.55,19.55,19.55,19.55,200.0
2005-11-25 15:05:00,19.55,19.55,19.55,19.55,0.0,19.55,19.55,19.55,19.55,0.0
2005-11-25 15:10:00,19.55,19.55,19.55,19.55,200.0,19.55,19.55,19.55,19.55,200.0
2005-11-25 15:15:00,19.55,19.55,19.55,19.55,0.0,19.55,19.55,19.55,19.55,0.0
2005-11-25 15:20:00,19.55,19.55,19.55,19.55,0.0,19.55,19.55,19.55,19.55,0.0
2005-11-25 15:25:00,19.55,19.55,19.55,19.55,300.0,19.55,19.55,19.55,19.55,300.0
2005-11-28 09:30:00,19.7,19.75,19.62,19.62,19500.0,19.7,19.75,19.62,19.62,19500.0
2005-11-28 09:35:00,19.62,19.75,19.59,19.66,33400.0,19.62,19.75,19.59,19.66,33400.0
2005-11-28 09:40:00,19.68,19.68,19.56,19.6,11200.0,19.68,19.68,19.56,19.6,11200.0
2005-11-28 09:45:00,19.6,19.61,19.58,19.58,8900.0,19.6,19.61,19.58,19.58,8900.0
2005-11-28 09:50:00,19.57,19.57,19.35,19.37,25300.0,19.57,19.57,19.35,19.37,25300.0
2005-11-28 09:55:00,19.37,19.39,19.34,19.39,9200.0,19.37,19.39,19.34,19.39,9200.0
2005-11-28 10:00:00,19.39,19.5,19.39,19.49,13800.0,19.39,19.5,19.39,19.49,13800.0
2005-11-28 10:05:00,19.49,19.52,19.49,19.52,6500.0,19.49,19.52,19.49,19.52,6500.0
2005-11-28 10:10:00,19.53,19.53,19.42,19.44,9600.0,19.53,19.53,19.42,19.44,9600.0
2005-11-28 10:15:00,19.44,19.45,19.4,19.42,12500.0,19.44,19.45,19.4,19.42,12500.0
2005-11-28 10:20:00,19.42,19.57,19.41,19.55,11600.0,19.42,19.57,19.41,19.55,11600.0
2005-11-28 10:25:00,19.55,19.55,19.3,19.34,23100.0,19.55,19.55,19.3,19.34,23100.0
2005-11-28 10:30:00,19.36,19.38,19.35,19.38,5600.0,19.36,19.38,19.35,19.38,5600.0
2005-11-28 10:35:00,19.37,19.42,19.37,19.42,10300.0,19.37,19.42,19.37,19.42,10300.0
2005-11-28 10:40:00,19.41,19.42,19.41,19.42,9500.0,19.41,19.42,19.41,19.42,9500.0
2005-11-28 10:45:00,19.42,19.42,19.39,19.39,6400.0,19.42,19.42,19.39,19.39,6400.0
2005-11-28 10:50:00,19.39,19.42,19.37,19.38,9100.0,19.39,19.42,19.37,19.38,9100.0
2005-11-28 10:55:00,19.38,19.39,19.37,19.38,9800.0,19.38,19.39,19.37,19.38,9800.0
2005-11-28 11:00:00,19.38,19.38,19.38,19.38,2100.0,19.38,19.38,19.38,19.38,2100.0
2005-11-28 11:05:00,19.38,19.39,19.38,19.39,8700.0,19.38,19.39,19.38,19.39,8700.0
2005-11-28 11:10:00,19.39,19.4,19.39,19.4,5800.0,19.39,19.4,19.39,19.4,5800.0
2005-11-28 11:15:00,19.39,19.43,19.39,19.43,6400.0,19.39,19.43,19.39,19.43,6400.0
2005-11-28 11:20:00,19.43,19.43,19.42,19.43,4600.0,19.43,19.43,19.42,19.43,4600.0
2005-11-28 11:25:00,19.44,19.45,19.42,19.43,9400.0,19.44,19.45,19.42,19.43,9400.0
2005-11-28 11:30:00,19.43,19.43,19.42,19.43,4600.0,19.43,19.43,19.42,19.43,4600.0
2005-11-28 11:35:00,19.43,19.45,19.43,19.44,8500.0,19.43,19.45,19.43,19.44,8500.0
2005-11-28 11:40:00,19.44,19.45,19.43,19.45,5300.0,19.44,19.45,19.43,19.45,5300.0
2005-11-28 11:45:00,19.45,19.5,19.45,19.5,7300.0,19.45,19.5,19.45,19.5,7300.0
2005-11-28 11:50:00,19.5,19.52,19.49,19.52,17200.0,19.5,19.52,19.49,19.52,17200.0
2005-11-28 11:55:00,19.53,19.53,19.44,19.48,38400.0,19.53,19.53,19.44,19.48,38400.0
2005-11-28 12:00:00,19.48,19.53,19.48,19.52,9000.0,19.48,19.53,19.48,19.52,9000.0
2005-11-28 12:05:00,19.52,19.54,19.52,19.54,7000.0,19.52,19.54,19.52,19.54,7000.0
2005-11-28 12:10:00,19.55,19.59,19.54,19.58,17500.0,19.55,19.59,19.54,19.58,17500.0
2005-11-28 12:15:00,19.58,19.6,19.56,19.56,13900.0,19.58,19.6,19.56,19.56,13900.0
2005-11-28 12:20:00,19.57,19.57,19.52,19.52,4500.0,19.57,19.57,19.52,19.52,4500.0
2005-11-28 12:25:00,19.52,19.52,19.5,19.51,3300.0,19.52,19.52,19.5,19.51,3300.0
2005-11-28 12:30:00,19.5,19.52,19.49,19.51,6500.0,19.5,19.52,19.49,19.51,6500.0
2005-11-28 12:35:00,19.52,19.54,19.51,19.52,6300.0,19.52,19.54,19.51,19.52,6300.0
2005-11-28 12:40:00,19.52,19.53,19.52,19.52,3600.0,19.52,19.53,19.52,19.52,3600.0
2005-11-28 12:45:00,19.52,19.53,19.4,19.41,12200.0,19.52,19.53,19.4,19.41,12200.0
2005-11-28 12:50:00,19.41,19.42,19.37,19.37,12600.0,19.41,19.42,19.37,19.37,12600.0
2005-11-28 12:55:00,19.37,19.39,19.37,19.38,7900.0,19.37,19.39,19.37,19.38,7900.0
2005-11-28 13:00:00,19.38,19.4,19.38,19.39,5400.0,19.38,19.4,19.38,19.39,5400.0
2005-11-28 13:05:00,19.38,19.4,19.38,19.38,13200.0,19.38,19.4,19.38,19.38,13200.0
2005-11-28 13:10:00,19.38,19.38,19.35,19.36,15700.0,19.38,19.38,19.35,19.36,15700.0
2005-11-28 13:15:00,19.36,19.39,19.36,19.39,12000.0,19.36,19.39,19.36,19.39,12000.0
2005-11-28 13:20:00,19.39,19.4,19.38,19.38,7800.0,19.39,19.4,19.38,19.38,7800.0
2005-11-28 13:25:00,19.38,19.39,19.38,19.39,17800.0,19.38,19.39,19.38,19.39,17800.0
2005-11-28 13:30:00,19.38,19.39,19.38,19.39,12100.0,19.38,19.39,19.38,19.39,12100.0
2005-11-28 13:35:00,19.39,19.39,19.38,19.39,11600.0,19.39,19.39,19.38,19.39,11600.0
2005-11-28 13:40:00,19.39,19.42,19.39,19.42,8600.0,19.39,19.42,19.39,19.42,8600.0
2005-11-28 13:45:00,19.42,19.43,19.42,19.43,7000.0,19.42,19.43,19.42,19.43,7000.0
2005-11-28 13:50:00,19.43,19.46,19.43,19.46,8400.0,19.43,19.46,19.43,19.46,8400.0
2005-11-28 13:55:00,19.46,19.46,19.45,19.46,1600.0,19.46,19.46,19.45,19.46,1600.0
2005-11-28 14:00:00,19.45,19.46,19.45,19.46,8100.0,19.45,19.46,19.45,19.46,8100.0
2005-11-28 14:05:00,19.46,19.48,19.46,19.48,11200.0,19.46,19.48,19.46,19.48,11200.0
2005-11-28 14:10:00,19.48,19.49,19.47,19.49,4600.0,19.48,19.49,19.47,19.49,4600.0
2005-11-28 14:15:00,19.49,19.49,19.47,19.47,8500.0,19.49,19.49,19.47,19.47,8500.0
2005-11-28 14:20:00,19.47,19.48,19.47,19.48,5400.0,19.47,19.48,19.47,19.48,5400.0
2005-11-28 14:25:00,19.48,19.51,19.48,19.5,3200.0,19.48,19.51,19.48,19.5,3200.0
2005-11-28 14:30:00,19.49,19.54,19.49,19.54,5500.0,19.49,19.54,19.49,19.54,5500.0
2005-11-28 14:35:00,19.54,19.56,19.54,19.56,11500.0,19.54,19.56,19.54,19.56,11500.0
2005-11-28 14:40:00,19.55,19.55,19.53,19.55,3200.0,19.55,19.55,19.53,19.55,3200.0
2005-11-28 14:45:00,19.55,19.55,19.54,19.55,2200.0,19.55,19.55,19.54,19.55,2200.0
2005-11-28 14:50:00,19.55,19.55,19.54,19.55,4900.0,19.55,19.55,19.54,19.55,4900.0
2005-11-28 14:55:00,19.55,19.55,19.54,19.54,1100.0,19.55,19.55,19.54,19.54,1100.0
2005-11-28 15:00:00,19.54,19.54,19.52,19.53,8900.0,19.54,19.54,19.52,19.53,8900.0
2005-11-28 15:05:00,19.52,19.54,19.52,19.54,6300.0,19.52,19.54,19.52,19.54,6300.0
2005-11-28 15:10:00,19.54,19.54,19.53,19.53,5600.0,19.54,19.54,19.53,19.53,5600.0
2005-11-28 15:15:00,19.54,19.54,19.53,19.53,7500.0,19.54,19.54,19.53,19.53,7500.0
2005-11-28 15:20:00,19.54,19.54,19.46,19.46,10800.0,19.54,19.54,19.46,19.46,10800.0
2005-11-28 15:25:00,19.46,19.47,19.44,19.46,6900.0,19.46,19.47,19.44,19.46,6900.0
2005-11-28 15:30:00,19.45,19.46,19.44,19.44,9800.0,19.45,19.46,19.44,19.44,9800.0
2005-11-28 15:35:00,19.44,19.45,19.42,19.42,17900.0,19.44,19.45,19.42,19.42,17900.0
2005-11-28 15:40:00,19.43,19.43,19.39,19.39,15400.0,19.43,19.43,19.39,19.39,15400.0
2005-11-28 15:45:00,19.4,19.4,19.36,19.36,26300.0,19.4,19.4,19.36,19.36,26300.0
2005-11-28 15:50:00,19.36,19.41,19.36,19.38,32500.0,19.36,19.41,19.36,19.38,32500.0
2005-11-28 15:55:00,19.39,19.39,19.35,19.37,38200.0,19.39,19.39,19.35,19.37,38200.0
2005-11-29 09:30:00,19.58,19.58,19.46,19.5,23400.0,19.58,19.58,19.46,19.5,23400.0
2005-11-29 09:35:00,19.52,19.52,19.44,19.45,9800.0,19.52,19.52,19.44,19.45,9800.0
2005-11-29 09:40:00,19.42,19.45,19.35,19.39,9600.0,19.42,19.45,19.35,19.39,9600.0
2005-11-29 09:45:00,19.4,19.4,19.32,19.34,9000.0,19.4,19.4,19.32,19.34,9000.0
2005-11-29 09:50:00,19.37,19.38,19.27,19.27,15500.0,19.37,19.38,19.27,19.27,15500.0
2005-11-29 09:55:00,19.28,19.34,19.26,19.33,25500.0,19.28,19.34,19.26,19.33,25500.0
2005-11-29 10:00:00,19.33,19.41,19.31,19.34,22500.0,19.33,19.41,19.31,19.34,22500.0
2005-11-29 10:05:00,19.34,19.34,19.29,19.29,11200.0,19.34,19.34,19.29,19.29,11200.0
2005-11-29 10:10:00,19.31,19.31,19.28,19.3,9600.0,19.31,19.31,19.28,19.3,9600.0
2005-11-29 10:15:00,19.3,19.36,19.29,19.35,18300.0,19.3,19.36,19.29,19.35,18300.0
2005-11-29 10:20:00,19.35,19.35,19.3,19.35,6800.0,19.35,19.35,19.3,19.35,6800.0
2005-11-29 10:25:00,19.35,19.36,19.33,19.35,4300.0,19.35,19.36,19.33,19.35,4300.0
2005-11-29 10:30:00,19.36,19.37,19.3,19.3,5300.0,19.36,19.37,19.3,19.3,5300.0
2005-11-29 10:35:00,19.31,19.35,19.31,19.32,13700.0,19.31,19.35,19.31,19.32,13700.0
2005-11-29 10:40:00,19.32,19.33,19.29,19.3,9200.0,19.32,19.33,19.29,19.3,9200.0
2005-11-29 10:45:00,19.29,19.31,19.28,19.28,23700.0,19.29,19.31,19.28,19.28,23700.0
2005-11-29 10:50:00,19.28,19.36,19.28,19.29,8900.0,19.28,19.36,19.28,19.29,8900.0
2005-11-29 10:55:00,19.3,19.35,19.28,19.29,4400.0,19.3,19.35,19.28,19.29,4400.0
2005-11-29 11:00:00,19.29,19.32,19.29,19.29,5400.0,19.29,19.32,19.29,19.29,5400.0
2005-11-29 11:05:00,19.3,19.3,19.26,19.26,22000.0,19.3,19.3,19.26,19.26,22000.0
2005-11-29 11:10:00,19.26,19.26,19.23,19.23,13400.0,19.26,19.26,19.23,19.23,13400.0
2005-11-29 11:15:00,19.25,19.28,19.23,19.28,7500.0,19.25,19.28,19.23,19.28,7500.0
2005-11-29 11:20:00,19.28,19.34,19.27,19.34,16700.0,19.28,19.34,19.27,19.34,16700.0
2005-11-29 11:25:00,19.36,19.36,19.32,19.34,7000.0,19.36,19.36,19.32,19.34,7000.0
2005-11-29 11:30:00,19.34,19.38,19.33,19.36,11700.0,19.34,19.38,19.33,19.36,11700.0
2005-11-29 11:35:00,19.35,19.37,19.34,19.34,6000.0,19.35,19.37,19.34,19.34,6000.0
2005-11-29 11:40:00,19.35,19.36,19.25,19.25,12300.0,19.35,19.36,19.25,19.25,12300.0
2005-11-29 11:45:00,19.25,19.29,19.25,19.28,13300.0,19.25,19.29,19.25,19.28,13300.0
2005-11-29 11:50:00,19.28,19.32,19.28,19.31,7500.0,19.28,19.32,19.28,19.31,7500.0
2005-11-29 11:55:00,19.3,19.31,19.27,19.27,5700.0,19.3,19.31,19.27,19.27,5700.0
2005-11-29 12:00:00,19.29,19.29,19.24,19.25,12100.0,19.29,19.29,19.24,19.25,12100.0
2005-11-29 12:05:00,19.24,19.3,19.24,19.3,18100.0,19.24,19.3,19.24,19.3,18100.0
2005-11-29 12:10:00,19.31,19.31,19.28,19.29,8800.0,19.31,19.31,19.28,19.29,8800.0
2005-11-29 12:15:00,19.29,19.29,19.28,19.28,7200.0,19.29,19.29,19.28,19.28,7200.0
2005-11-29 12:20:00,19.28,19.28,19.26,19.26,6200.0,19.28,19.28,19.26,19.26,6200.0
2005-11-29 12:25:00,19.26,19.28,19.26,19.27,4200.0,19.26,19.28,19.26,19.27,4200.0
2005-11-29 12:30:00,19.27,19.29,19.26,19.28,10200.0,19.27,19.29,19.26,19.28,10200.0
2005-11-29 12:35:00,19.28,19.29,19.28,19.28,4100.0,19.28,19.29,19.28,19.28,4100.0
2005-11-29 12:40:00,19.28,19.29,19.27,19.27,33200.0,19.28,19.29,19.27,19.27,33200.0
2005-11-29 12:45:00,19.28,19.3,19.27,19.3,12200.0,19.28,19.3,19.27,19.3,12200.0
2005-11-29 12:50:00,19.31,19.31,19.28,19.29,3900.0,19.31,19.31,19.28,19.29,3900.0
2005-11-29 12:55:00,19.29,19.29,19.23,19.24,17800.0,19.29,19.29,19.23,19.24,17800.0
2005-11-29 13:00:00,19.24,19.24,19.22,19.23,4100.0,19.24,19.24,19.22,19.23,4100.0
2005-11-29 13:05:00,19.25,19.26,19.23,19.24,19200.0,19.25,19.26,19.23,19.24,19200.0
2005-11-29 13:10:00,19.24,19.25,19.23,19.23,17100.0,19.24,19.25,19.23,19.23,17100.0
2005-11-29 13:15:00,19.22,19.24,19.2,19.23,11700.0,19.22,19.24,19.2,19.23,11700.0
2005-11-29 13:20:00,19.22,19.22,19.2,19.22,8800.0,19.22,19.22,19.2,19.22,8800.0
2005-11-29 13:25:00,19.21,19.22,19.19,19.2,9500.0,19.21,19.22,19.19,19.2,9500.0
2005-11-29 13:30:00,19.2,19.2,19.18,19.19,12200.0,19.2,19.2,19.18,19.19,12200.0
2005-11-29 13:35:00,19.19,19.19,19.15,19.16,44300.0,19.19,19.19,19.15,19.16,44300.0
2005-11-29 13:40:00,19.15,19.15,19.08,19.09,27800.0,19.15,19.15,19.08,19.09,27800.0
2005-11-29 13:45:00,19.1,19.14,19.09,19.13,22800.0,19.1,19.14,19.09,19.13,22800.0
2005-11-29 13:50:00,19.13,19.15,19.13,19.14,2900.0,19.13,19.15,19.13,19.14,2900.0
2005-11-29 13:55:00,19.15,19.19,19.14,19.19,22500.0,19.15,19.19,19.14,19.19,22500.0
2005-11-29 14:00:00,19.2,19.25,19.2,19.25,5500.0,19.2,19.25,19.2,19.25,5500.0
2005-11-29 14:05:00,19.25,19.25,19.24,19.25,11300.0,19.25,19.25,19.24,19.25,11300.0
2005-11-29 14:10:00,19.25,19.25,19.24,19.25,7200.0,19.25,19.25,19.24,19.25,7200.0
2005-11-29 14:15:00,19.24,19.24,19.2,19.2,11500.0,19.24,19.24,19.2,19.2,11500.0
2005-11-29 14:20:00,19.21,19.22,19.2,19.21,6500.0,19.21,19.22,19.2,19.21,6500.0
2005-11-29 14:25:00,19.2,19.22,19.2,19.22,4600.0,19.2,19.22,19.2,19.22,4600.0
2005-11-29 14:30:00,19.22,19.25,19.21,19.23,12600.0,19.22,19.25,19.21,19.23,12600.0
2005-11-29 14:35:00,19.24,19.25,19.23,19.24,13900.0,19.24,19.25,19.23,19.24,13900.0
2005-11-29 14:40:00,19.24,19.25,19.24,19.25,6400.0,19.24,19.25,19.24,19.25,6400.0
2005-11-29 14:45:00,19.25,19.26,19.24,19.24,31600.0,19.25,19.26,19.24,19.24,31600.0
2005-11-29 14:50:00,19.23,19.24,19.22,19.23,12200.0,19.23,19.24,19.22,19.23,12200.0
2005-11-29 14:55:00,19.23,19.23,19.22,19.22,6100.0,19.23,19.23,19.22,19.22,6100.0
2005-11-29 15:00:00,19.23,19.23,19.2,19.21,23300.0,19.23,19.23,19.2,19.21,23300.0
2005-11-29 15:05:00,19.22,19.22,19.17,19.18,35700.0,19.22,19.22,19.17,19.18,35700.0
2005-11-29 15:10:00,19.19,19.19,19.18,19.18,4000.0,19.19,19.19,19.18,19.18,4000.0
2005-11-29 15:15:00,19.19,19.2,19.19,19.2,4000.0,19.19,19.2,19.19,19.2,4000.0
2005-11-29 15:20:00,19.2,19.2,19.19,19.2,18300.0,19.2,19.2,19.19,19.2,18300.0
2005-11-29 15:25:00,19.2,19.2,19.19,19.2,10200.0,19.2,19.2,19.19,19.2,10200.0
2005-11-29 15:30:00,19.2,19.21,19.18,19.21,45600.0,19.2,19.21,19.18,19.21,45600.0
2005-11-29 15:35:00,19.21,19.23,19.2,19.21,27800.0,19.21,19.23,19.2,19.21,27800.0
2005-11-29 15:40:00,19.22,19.22,19.19,19.2,13100.0,19.22,19.22,19.19,19.2,13100.0
2005-11-29 15:45:00,19.19,19.2,19.19,19.2,5500.0,19.19,19.2,19.19,19.2,5500.0
2005-11-29 15:50:00,19.21,19.25,19.2,19.24,16400.0,19.21,19.25,19.2,19.24,16400.0
2005-11-29 15:55:00,19.24,19.25,19.21,19.21,26200.0,19.24,19.25,19.21,19.21,26200.0
2005-11-30 09:30:00,19.25,19.27,19.16,19.23,79500.0,19.25,19.27,19.16,19.23,79500.0
2005-11-30 09:35:00,19.18,19.35,19.17,19.22,22500.0,19.18,19.35,19.17,19.22,22500.0
2005-11-30 09:40:00,19.21,19.28,19.19,19.24,17500.0,19.21,19.28,19.19,19.24,17500.0
2005-11-30 09:45:00,19.25,19.59,19.19,19.46,33900.0,19.25,19.59,19.19,19.46,33900.0
2005-11-30 09:50:00,19.46,19.47,19.27,19.3,18600.0,19.46,19.47,19.27,19.3,18600.0
2005-11-30 09:55:00,19.28,19.46,19.2,19.26,30100.0,19.28,19.46,19.2,19.26,30100.0
2005-11-30 10:00:00,19.26,19.26,19.23,19.25,5600.0,19.26,19.26,19.23,19.25,5600.0
2005-11-30 10:05:00,19.25,19.25,19.15,19.15,16900.0,19.25,19.25,19.15,19.15,16900.0
2005-11-30 10:10:00,19.15,19.17,19.1,19.15,23200.0,19.15,19.17,19.1,19.15,23200.0
2005-11-30 10:15:00,19.15,19.16,19.14,19.16,6100.0,19.15,19.16,19.14,19.16,6100.0
2005-11-30 10:20:00,19.16,19.19,19.15,19.19,8900.0,19.16,19.19,19.15,19.19,8900.0
2005-11-30 10:25:00,19.2,19.2,19.18,19.2,4900.0,19.2,19.2,19.18,19.2,4900.0
2005-11-30 10:30:00,19.19,19.21,19.16,19.2,10100.0,19.19,19.21,19.16,19.2,10100.0
2005-11-30 10:35:00,19.21,19.35,19.2,19.33,13500.0,19.21,19.35,19.2,19.33,13500.0
2005-11-30 10:40:00,19.31,19.31,19.28,19.3,2900.0,19.31,19.31,19.28,19.3,2900.0
2005-11-30 10:45:00,19.3,19.33,19.25,19.25,14700.0,19.3,19.33,19.25,19.25,14700.0
2005-11-30 10:50:00,19.25,19.26,19.25,19.26,8800.0,19.25,19.26,19.25,19.26,8800.0
2005-11-30 10:55:00,19.26,19.31,19.26,19.3,8200.0,19.26,19.31,19.26,19.3,8200.0
2005-11-30 11:00:00,19.31,19.31,19.27,19.27,7800.0,19.31,19.31,19.27,19.27,7800.0
2005-11-30 11:05:00,19.28,19.42,19.27,19.42,22100.0,19.28,19.42,19.27,19.42,22100.0
2005-11-30 11:10:00,19.41,19.46,19.41,19.46,19900.0,19.41,19.46,19.41,19.46,19900.0
2005-11-30 11:15:00,19.46,19.51,19.42,19.42,22400.0,19.46,19.51,19.42,19.42,22400.0
2005-11-30 11:20:00,19.42,19.42,19.37,19.4,9300.0,19.42,19.42,19.37,19.4,9300.0
2005-11-30 11:25:00,19.38,19.47,19.38,19.45,30400.0,19.38,19.47,19.38,19.45,30400.0
2005-11-30 11:30:00,19.45,19.51,19.43,19.43,16200.0,19.45,19.51,19.43,19.43,16200.0
2005-11-30 11:35:00,19.43,19.44,19.4,19.44,9200.0,19.43,19.44,19.4,19.44,9200.0
2005-11-30 11:40:00,19.44,19.45,19.39,19.42,12100.0,19.44,19.45,19.39,19.42,12100.0
2005-11-30 11:45:00,19.42,19.42,19.4,19.4,15900.0,19.42,19.42,19.4,19.4,15900.0
2005-11-30 11:50:00,19.39,19.44,19.35,19.41,17600.0,19.39,19.44,19.35,19.41,17600.0
2005-11-30 11:55:00,19.41,19.41,19.38,19.39,9800.0,19.41,19.41,19.38,19.39,9800.0
2005-11-30 12:00:00,19.38,19.39,19.36,19.37,17000.0,19.38,19.39,19.36,19.37,17000.0
2005-11-30 12:05:00,19.39,19.39,19.37,19.37,1800.0,19.39,19.39,19.37,19.37,1800.0
2005-11-30 12:10:00,19.38,19.38,19.35,19.35,5000.0,19.38,19.38,19.35,19.35,5000.0
2005-11-30 12:15:00,19.35,19.36,19.34,19.35,5900.0,19.35,19.36,19.34,19.35,5900.0
2005-11-30 12:20:00,19.35,19.35,19.3,19.32,24400.0,19.35,19.35,19.3,19.32,24400.0
2005-11-30 12:25:00,19.34,19.39,19.34,19.38,5000.0,19.34,19.39,19.34,19.38,5000.0
2005-11-30 12:30:00,19.37,19.43,19.37,19.42,12200.0,19.37,19.43,19.37,19.42,12200.0
2005-11-30 12:35:00,19.42,19.46,19.41,19.46,8500.0,19.42,19.46,19.41,19.46,8500.0
2005-11-30 12:40:00,19.47,19.48,19.44,19.48,16500.0,19.47,19.48,19.44,19.48,16500.0
2005-11-30 12:45:00,19.49,19.49,19.39,19.41,11500.0,19.49,19.49,19.39,19.41,11500.0
2005-11-30 12:50:00,19.41,19.43,19.41,19.43,7500.0,19.41,19.43,19.41,19.43,7500.0
2005-11-30 12:55:00,19.42,19.48,19.42,19.48,11200.0,19.42,19.48,19.42,19.48,11200.0
2005-11-30 13:00:00,19.47,19.47,19.41,19.41,7100.0,19.47,19.47,19.41,19.41,7100.0
2005-11-30 13:05:00,19.41,19.41,19.4,19.41,4100.0,19.41,19.41,19.4,19.41,4100.0
2005-11-30 13:10:00,19.4,19.41,19.37,19.37,17100.0,19.4,19.41,19.37,19.37,17100.0
2005-11-30 13:15:00,19.37,19.38,19.37,19.37,8000.0,19.37,19.38,19.37,19.37,8000.0
2005-11-30 13:20:00,19.37,19.39,19.37,19.38,12000.0,19.37,19.39,19.37,19.38,12000.0
2005-11-30 13:25:00,19.38,19.39,19.34,19.34,10700.0,19.38,19.39,19.34,19.34,10700.0
2005-11-30 13:30:00,19.34,19.35,19.32,19.33,6900.0,19.34,19.35,19.32,19.33,6900.0
2005-11-30 13:35:00,19.32,19.38,19.32,19.38,17800.0,19.32,19.38,19.32,19.38,17800.0
2005-11-30 13:40:00,19.4,19.45,19.37,19.42,31000.0,19.4,19.45,19.37,19.42,31000.0
2005-11-30 13:45:00,19.42,19.45,19.41,19.41,5500.0,19.42,19.45,19.41,19.41,5500.0
2005-11-30 13:50:00,19.41,19.41,19.35,19.36,20700.0,19.41,19.41,19.35,19.36,20700.0
2005-11-30 13:55:00,19.35,19.36,19.29,19.31,13700.0,19.35,19.36,19.29,19.31,13700.0
2005-11-30 14:00:00,19.3,19.36,19.3,19.36,14400.0,19.3,19.36,19.3,19.36,14400.0
2005-11-30 14:05:00,19.36,19.42,19.34,19.37,28800.0,19.36,19.42,19.34,19.37,28800.0
2005-11-30 14:10:00,19.37,19.42,19.37,19.42,22700.0,19.37,19.42,19.37,19.42,22700.0
2005-11-30 14:15:00,19.42,19.42,19.39,19.4,6000.0,19.42,19.42,19.39,19.4,6000.0
2005-11-30 14:20:00,19.39,19.39,19.37,19.37,4600.0,19.39,19.39,19.37,19.37,4600.0
2005-11-30 14:25:00,19.37,19.38,19.32,19.32,7500.0,19.37,19.38,19.32,19.32,7500.0
2005-11-30 14:30:00,19.32,19.34,19.31,19.32,8900.0,19.32,19.34,19.31,19.32,8900.0
2005-11-30 14:35:00,19.33,19.4,19.33,19.37,14900.0,19.33,19.4,19.33,19.37,14900.0
2005-11-30 14:40:00,19.37,19.39,19.37,19.38,5200.0,19.37,19.39,19.37,19.38,5200.0
2005-11-30 14:45:00,19.37,19.38,19.37,19.38,5500.0,19.37,19.38,19.37,19.38,5500.0
2005-11-30 14:50:00,19.37,19.39,19.37,19.38,15300.0,19.37,19.39,19.37,19.38,15300.0
2005-11-30 14:55:00,19.37,19.39,19.37,19.39,8300.0,19.37,19.39,19.37,19.39,8300.0
2005-11-30 15:00:00,19.39,19.4,19.38,19.38,19600.0,19.39,19.4,19.38,19.38,19600.0
2005-11-30 15:05:00,19.38,19.38,19.36,19.37,21100.0,19.38,19.38,19.36,19.37,21100.0
2005-11-30 15:10:00,19.37,19.39,19.37,19.39,19500.0,19.37,19.39,19.37,19.39,19500.0
2005-11-30 15:15:00,19.39,19.5,19.38,19.44,70400.0,19.39,19.5,19.38,19.44,70400.0
2005-11-30 15:20:00,19.43,19.49,19.43,19.45,24700.0,19.43,19.49,19.43,19.45,24700.0
2005-11-30 15:25:00,19.44,19.69,19.4,19.57,97100.0,19.44,19.69,19.4,19.57,97100.0
2005-11-30 15:30:00,19.55,19.55,19.45,19.45,17200.0,19.55,19.55,19.45,19.45,17200.0
2005-11-30 15:35:00,19.45,19.47,19.43,19.45,46300.0,19.45,19.47,19.43,19.45,46300.0
2005-11-30 15:40:00,19.46,19.46,19.45,19.45,15100.0,19.46,19.46,19.45,19.45,15100.0
2005-11-30 15:45:00,19.45,19.47,19.45,19.47,52300.0,19.45,19.47,19.45,19.47,52300.0
2005-11-30 15:50:00,19.47,19.5,19.46,19.5,79300.0,19.47,19.5,19.46,19.5,79300.0
2005-11-30 15:55:00,19.5,19.59,19.43,19.57,103000.0,19.5,19.59,19.43,19.57,103000.0
2005-12-01 09:30:00,20.26,20.8,20.2,20.55,380500.0,20.26,20.8,20.2,20.55,380500.0
2005-12-01 09:35:00,20.55,20.57,20.35,20.42,95200.0,20.55,20.57,20.35,20.42,95200.0
2005-12-01 09:40:00,20.41,20.42,20.11,20.17,134000.0,20.41,20.42,20.11,20.17,134000.0
2005-12-01 09:45:00,20.2,20.26,20.11,20.14,71500.0,20.2,20.26,20.11,20.14,71500.0
2005-12-01 09:50:00,20.13,20.35,20.13,20.32,54900.0,20.13,20.35,20.13,20.32,54900.0
2005-12-01 09:55:00,20.32,20.45,20.31,20.36,62500.0,20.32,20.45,20.31,20.36,62500.0
2005-12-01 10:00:00,20.36,20.43,20.32,20.39,39700.0,20.36,20.43,20.32,20.39,39700.0
2005-12-01 10:05:00,20.39,20.44,20.35,20.44,42700.0,20.39,20.44,20.35,20.44,42700.0
2005-12-01 10:10:00,20.44,20.45,20.35,20.44,58000.0,20.44,20.45,20.35,20.44,58000.0
2005-12-01 10:15:00,20.44,20.46,20.37,20.4,80400.0,20.44,20.46,20.37,20.4,80400.0
2005-12-01 10:20:00,20.39,20.44,20.39,20.43,41500.0,20.39,20.44,20.39,20.43,41500.0
2005-12-01 10:25:00,20.43,20.44,20.29,20.31,42900.0,20.43,20.44,20.29,20.31,42900.0
2005-12-01 10:30:00,20.3,20.35,20.3,20.33,14300.0,20.3,20.35,20.3,20.33,14300.0
2005-12-01 10:35:00,20.33,20.33,20.23,20.25,26000.0,20.33,20.33,20.23,20.25,26000.0
2005-12-01 10:40:00,20.23,20.35,20.16,20.35,32800.0,20.23,20.35,20.16,20.35,32800.0
2005-12-01 10:45:00,20.34,20.37,20.34,20.34,11100.0,20.34,20.37,20.34,20.34,11100.0
2005-12-01 10:50:00,20.34,20.35,20.34,20.35,7900.0,20.34,20.35,20.34,20.35,7900.0
2005-12-01 10:55:00,20.35,20.35,20.32,20.33,13000.0,20.35,20.35,20.32,20.33,13000.0
2005-12-01 11:00:00,20.32,20.35,20.32,20.35,13300.0,20.32,20.35,20.32,20.35,13300.0
2005-12-01 11:05:00,20.35,20.36,20.33,20.36,18600.0,20.35,20.36,20.33,20.36,18600.0
2005-12-01 11:10:00,20.37,20.39,20.23,20.25,27700.0,20.37,20.39,20.23,20.25,27700.0
2005-12-01 11:15:00,20.27,20.29,20.25,20.25,11000.0,20.27,20.29,20.25,20.25,11000.0
2005-12-01 11:20:00,20.26,20.3,20.26,20.3,5700.0,20.26,20.3,20.26,20.3,5700.0
2005-12-01 11:25:00,20.29,20.3,20.26,20.26,10600.0,20.29,20.3,20.26,20.26,10600.0
2005-12-01 11:30:00,20.26,20.28,20.24,20.24,16800.0,20.26,20.28,20.24,20.24,16800.0
2005-12-01 11:35:00,20.24,20.24,20.15,20.18,31300.0,20.24,20.24,20.15,20.18,31300.0
2005-12-01 11:40:00,20.18,20.2,20.15,20.16,19100.0,20.18,20.2,20.15,20.16,19100.0
2005-12-01 11:45:00,20.17,20.24,20.16,20.23,12100.0,20.17,20.24,20.16,20.23,12100.0
2005-12-01 11:50:00,20.23,20.24,20.2,20.2,13300.0,20.23,20.24,20.2,20.2,13300.0
2005-12-01 11:55:00,20.21,20.25,20.21,20.24,7000.0,20.21,20.25,20.21,20.24,7000.0
2005-12-01 12:00:00,20.25,20.25,20.24,20.24,6400.0,20.25,20.25,20.24,20.24,6400.0
2005-12-01 12:05:00,20.25,20.25,20.24,20.25,10800.0,20.25,20.25,20.24,20.25,10800.0
2005-12-01 12:10:00,20.25,20.25,20.24,20.25,5800.0,20.25,20.25,20.24,20.25,5800.0
2005-12-01 12:15:00,20.25,20.28,20.25,20.28,13400.0,20.25,20.28,20.25,20.28,13400.0
2005-12-01 12:20:00,20.28,20.3,20.28,20.29,16600.0,20.28,20.3,20.28,20.29,16600.0
2005-12-01 12:25:00,20.29,20.29,20.28,20.28,6000.0,20.29,20.29,20.28,20.28,6000.0
2005-12-01 12:30:00,20.29,20.29,20.28,20.28,9900.0,20.29,20.29,20.28,20.28,9900.0
2005-12-01 12:35:00,20.29,20.3,20.27,20.28,16800.0,20.29,20.3,20.27,20.28,16800.0
2005-12-01 12:40:00,20.27,20.29,20.26,20.29,11300.0,20.27,20.29,20.26,20.29,11300.0
2005-12-01 12:45:00,20.3,20.3,20.28,20.29,15300.0,20.3,20.3,20.28,20.29,15300.0
2005-12-01 12:50:00,20.29,20.32,20.29,20.3,13600.0,20.29,20.32,20.29,20.3,13600.0
2005-12-01 12:55:00,20.3,20.3,20.29,20.29,17900.0,20.3,20.3,20.29,20.29,17900.0
2005-12-01 13:00:00,20.3,20.32,20.29,20.3,22500.0,20.3,20.32,20.29,20.3,22500.0
2005-12-01 13:05:00,20.3,20.32,20.29,20.3,24500.0,20.3,20.32,20.29,20.3,24500.0
2005-12-01 13:10:00,20.3,20.3,20.29,20.3,14200.0,20.3,20.3,20.29,20.3,14200.0
2005-12-01 13:15:00,20.3,20.32,20.29,20.3,48900.0,20.3,20.32,20.29,20.3,48900.0
2005-12-01 13:20:00,20.3,20.33,20.29,20.31,31200.0,20.3,20.33,20.29,20.31,31200.0
2005-12-01 13:25:00,20.31,20.35,20.31,20.32,29400.0,20.31,20.35,20.31,20.32,29400.0
2005-12-01 13:30:00,20.32,20.35,20.31,20.34,31200.0,20.32,20.35,20.31,20.34,31200.0
2005-12-01 13:35:00,20.34,20.35,20.33,20.34,38200.0,20.34,20.35,20.33,20.34,38200.0
2005-12-01 13:40:00,20.34,20.34,20.29,20.29,26500.0,20.34,20.34,20.29,20.29,26500.0
2005-12-01 13:45:00,20.3,20.3,20.29,20.29,16000.0,20.3,20.3,20.29,20.29,16000.0
2005-12-01 13:50:00,20.3,20.3,20.29,20.3,16500.0,20.3,20.3,20.29,20.3,16500.0
2005-12-01 13:55:00,20.3,20.3,20.29,20.3,17200.0,20.3,20.3,20.29,20.3,17200.0
2005-12-01 14:00:00,20.3,20.31,20.29,20.3,22200.0,20.3,20.31,20.29,20.3,22200.0
2005-12-01 14:05:00,20.29,20.31,20.29,20.31,10000.0,20.29,20.31,20.29,20.31,10000.0
2005-12-01 14:10:00,20.31,20.34,20.31,20.34,11500.0,20.31,20.34,20.31,20.34,11500.0
2005-12-01 14:15:00,20.34,20.35,20.34,20.34,20000.0,20.34,20.35,20.34,20.34,20000.0
2005-12-01 14:20:00,20.35,20.35,20.34,20.35,7900.0,20.35,20.35,20.34,20.35,7900.0
2005-12-01 14:25:00,20.34,20.36,20.34,20.34,27900.0,20.34,20.36,20.34,20.34,27900.0
2005-12-01 14:30:00,20.35,20.38,20.35,20.35,23500.0,20.35,20.38,20.35,20.35,23500.0
2005-12-01 14:35:00,20.36,20.36,20.29,20.3,44200.0,20.36,20.36,20.29,20.3,44200.0
2005-12-01 14:40:00,20.3,20.34,20.29,20.33,64100.0,20.3,20.34,20.29,20.33,64100.0
2005-12-01 14:45:00,20.33,20.38,20.33,20.37,11100.0,20.33,20.38,20.33,20.37,11100.0
2005-12-01 14:50:00,20.37,20.38,20.37,20.37,18600.0,20.37,20.38,20.37,20.37,18600.0
2005-12-01 14:55:00,20.37,20.39,20.37,20.39,17400.0,20.37,20.39,20.37,20.39,17400.0
2005-12-01 15:00:00,20.39,20.41,20.39,20.4,24000.0,20.39,20.41,20.39,20.4,24000.0
2005-12-01 15:05:00,20.41,20.44,20.4,20.43,23800.0,20.41,20.44,20.4,20.43,23800.0
2005-12-01 15:10:00,20.43,20.44,20.42,20.44,33300.0,20.43,20.44,20.42,20.44,33300.0
2005-12-01 15:15:00,20.43,20.44,20.43,20.44,15900.0,20.43,20.44,20.43,20.44,15900.0
2005-12-01 15:20:00,20.44,20.45,20.42,20.43,36800.0,20.44,20.45,20.42,20.43,36800.0
2005-12-01 15:25:00,20.43,20.43,20.41,20.41,32300.0,20.43,20.43,20.41,20.41,32300.0
2005-12-01 15:30:00,20.41,20.41,20.4,20.4,38900.0,20.41,20.41,20.4,20.4,38900.0
2005-12-01 15:35:00,20.41,20.42,20.4,20.4,42000.0,20.41,20.42,20.4,20.4,42000.0
2005-12-01 15:40:00,20.4,20.41,20.38,20.38,74200.0,20.4,20.41,20.38,20.38,74200.0
2005-12-01 15:45:00,20.38,20.39,20.36,20.37,57700.0,20.38,20.39,20.36,20.37,57700.0
2005-12-01 15:50:00,20.38,20.38,20.33,20.36,76700.0,20.38,20.38,20.33,20.36,76700.0
2005-12-01 15:55:00,20.36,20.42,20.35,20.41,66100.0,20.36,20.42,20.35,20.41,66100.0
2005-12-02 09:30:00,20.4,20.48,20.33,20.48,27500.0,20.4,20.48,20.33,20.48,27500.0
2005-12-02 09:35:00,20.48,20.5,20.44,20.47,13800.0,20.48,20.5,20.44,20.47,13800.0
2005-12-02 09:40:00,20.46,20.5,20.45,20.46,14300.0,20.46,20.5,20.45,20.46,14300.0
2005-12-02 09:45:00,20.46,20.51,20.44,20.49,14700.0,20.46,20.51,20.44,20.49,14700.0
2005-12-02 09:50:00,20.5,20.55,20.49,20.54,18100.0,20.5,20.55,20.49,20.54,18100.0
2005-12-02 09:55:00,20.54,20.54,20.41,20.42,19100.0,20.54,20.54,20.41,20.42,19100.0
2005-12-02 10:00:00,20.41,20.6,20.41,20.57,17200.0,20.41,20.6,20.41,20.57,17200.0
2005-12-02 10:05:00,20.56,20.7,20.56,20.7,26200.0,20.56,20.7,20.56,20.7,26200.0
2005-12-02 10:10:00,20.71,21.0,20.71,20.94,91900.0,20.71,21.0,20.71,20.94,91900.0
2005-12-02 10:15:00,20.94,20.94,20.84,20.9,40400.0,20.94,20.94,20.84,20.9,40400.0
2005-12-02 10:20:00,20.89,20.98,20.89,20.96,30900.0,20.89,20.98,20.89,20.96,30900.0
2005-12-02 10:25:00,20.97,20.98,20.95,20.97,20200.0,20.97,20.98,20.95,20.97,20200.0
2005-12-02 10:30:00,20.96,20.99,20.96,20.98,25900.0,20.96,20.99,20.96,20.98,25900.0
2005-12-02 10:35:00,20.98,20.98,20.91,20.92,37100.0,20.98,20.98,20.91,20.92,37100.0
2005-12-02 10:40:00,20.91,20.92,20.9,20.9,11800.0,20.91,20.92,20.9,20.9,11800.0
2005-12-02 10:45:00,20.91,21.0,20.9,20.91,47300.0,20.91,21.0,20.9,20.91,47300.0
2005-12-02 10:50:00,20.91,20.94,20.9,20.91,12500.0,20.91,20.94,20.9,20.91,12500.0
2005-12-02 10:55:00,20.91,20.93,20.9,20.91,14200.0,20.91,20.93,20.9,20.91,14200.0
2005-12-02 11:00:00,20.93,20.93,20.91,20.92,11100.0,20.93,20.93,20.91,20.92,11100.0
2005-12-02 11:05:00,20.92,20.92,20.88,20.89,9100.0,20.92,20.92,20.88,20.89,9100.0
2005-12-02 11:10:00,20.89,20.9,20.88,20.89,11300.0,20.89,20.9,20.88,20.89,11300.0
2005-12-02 11:15:00,20.89,20.92,20.87,20.91,16600.0,20.89,20.92,20.87,20.91,16600.0
2005-12-02 11:20:00,20.92,20.92,20.91,20.92,9500.0,20.92,20.92,20.91,20.92,9500.0
2005-12-02 11:25:00,20.92,20.95,20.92,20.94,9600.0,20.92,20.95,20.92,20.94,9600.0
2005-12-02 11:30:00,20.94,20.95,20.92,20.94,17200.0,20.94,20.95,20.92,20.94,17200.0
2005-12-02 11:35:00,20.94,20.96,20.93,20.95,21400.0,20.94,20.96,20.93,20.95,21400.0
2005-12-02 11:40:00,20.96,20.96,20.94,20.95,33000.0,20.96,20.96,20.94,20.95,33000.0
2005-12-02 11:45:00,20.94,20.97,20.94,20.95,17800.0,20.94,20.97,20.94,20.95,17800.0
2005-12-02 11:50:00,20.95,20.96,20.94,20.96,11800.0,20.95,20.96,20.94,20.96,11800.0
2005-12-02 11:55:00,20.94,20.96,20.94,20.96,48100.0,20.94,20.96,20.94,20.96,48100.0
2005-12-02 12:00:00,20.95,20.96,20.95,20.95,4200.0,20.95,20.96,20.95,20.95,4200.0
2005-12-02 12:05:00,20.96,20.96,20.95,20.95,4900.0,20.96,20.96,20.95,20.95,4900.0
2005-12-02 12:10:00,20.96,20.97,20.96,20.96,14300.0,20.96,20.97,20.96,20.96,14300.0
2005-12-02 12:15:00,20.96,20.97,20.95,20.95,27200.0,20.96,20.97,20.95,20.95,27200.0
2005-12-02 12:20:00,20.95,20.95,20.92,20.93,12000.0,20.95,20.95,20.92,20.93,12000.0
2005-12-02 12:25:00,20.93,20.94,20.93,20.94,5000.0,20.93,20.94,20.93,20.94,5000.0
2005-12-02 12:30:00,20.94,20.94,20.93,20.94,4200.0,20.94,20.94,20.93,20.94,4200.0
2005-12-02 12:35:00,20.94,20.94,20.93,20.94,12500.0,20.94,20.94,20.93,20.94,12500.0
2005-12-02 12:40:00,20.94,20.95,20.94,20.94,6100.0,20.94,20.95,20.94,20.94,6100.0
2005-12-02 12:45:00,20.95,20.95,20.94,20.95,8300.0,20.95,20.95,20.94,20.95,8300.0
2005-12-02 12:50:00,20.94,20.95,20.93,20.94,15900.0,20.94,20.95,20.93,20.94,15900.0
2005-12-02 12:55:00,20.94,20.95,20.93,20.94,12200.0,20.94,20.95,20.93,20.94,12200.0
2005-12-02 13:00:00,20.94,20.95,20.94,20.94,6000.0,20.94,20.95,20.94,20.94,6000.0
2005-12-02 13:05:00,20.95,20.95,20.94,20.94,10800.0,20.95,20.95,20.94,20.94,10800.0
2005-12-02 13:10:00,20.95,20.95,20.94,20.94,3600.0,20.95,20.95,20.94,20.94,3600.0
2005-12-02 13:15:00,20.95,20.95,20.94,20.94,7700.0,20.95,20.95,20.94,20.94,7700.0
2005-12-02 13:20:00,20.95,20.95,20.94,20.94,8300.0,20.95,20.95,20.94,20.94,8300.0
2005-12-02 13:25:00,20.94,20.95,20.94,20.94,3700.0,20.94,20.95,20.94,20.94,3700.0
2005-12-02 13:30:00,20.94,20.95,20.93,20.93,21800.0,20.94,20.95,20.93,20.93,21800.0
2005-12-02 13:35:00,20.94,20.95,20.94,20.94,9700.0,20.94,20.95,20.94,20.94,9700.0
2005-12-02 13:40:00,20.94,20.95,20.94,20.94,10200.0,20.94,20.95,20.94,20.94,10200.0
2005-12-02 13:45:00,20.95,20.96,20.95,20.95,10200.0,20.95,20.96,20.95,20.95,10200.0
2005-12-02 13:50:00,20.95,20.98,20.95,20.98,22600.0,20.95,20.98,20.95,20.98,22600.0
2005-12-02 13:55:00,20.97,20.98,20.96,20.98,10300.0,20.97,20.98,20.96,20.98,10300.0
2005-12-02 14:00:00,20.98,20.99,20.97,20.98,8200.0,20.98,20.99,20.97,20.98,8200.0
2005-12-02 14:05:00,20.99,21.0,20.98,21.0,15000.0,20.99,21.0,20.98,21.0,15000.0
2005-12-02 14:10:00,20.99,21.08,20.98,21.07,59100.0,20.99,21.08,20.98,21.07,59100.0
2005-12-02 14:15:00,21.07,21.13,21.07,21.08,27000.0,21.07,21.13,21.07,21.08,27000.0
2005-12-02 14:20:00,21.08,21.08,21.05,21.06,14600.0,21.08,21.08,21.05,21.06,14600.0
2005-12-02 14:25:00,21.06,21.13,21.06,21.11,28600.0,21.06,21.13,21.06,21.11,28600.0
2005-12-02 14:30:00,21.11,21.11,21.07,21.09,30600.0,21.11,21.11,21.07,21.09,30600.0
2005-12-02 14:35:00,21.09,21.1,21.06,21.06,19900.0,21.09,21.1,21.06,21.06,19900.0
2005-12-02 14:40:00,21.06,21.07,21.05,21.05,11700.0,21.06,21.07,21.05,21.05,11700.0
2005-12-02 14:45:00,21.05,21.06,21.05,21.06,9400.0,21.05,21.06,21.05,21.06,9400.0
2005-12-02 14:50:00,21.06,21.06,21.05,21.05,13500.0,21.06,21.06,21.05,21.05,13500.0
2005-12-02 14:55:00,21.05,21.06,20.99,21.0,50200.0,21.05,21.06,20.99,21.0,50200.0
2005-12-02 15:00:00,21.0,21.01,20.99,21.01,15900.0,21.0,21.01,20.99,21.01,15900.0
2005-12-02 15:05:00,21.0,21.03,21.0,21.03,18300.0,21.0,21.03,21.0,21.03,18300.0
2005-12-02 15:10:00,21.03,21.06,21.03,21.05,34300.0,21.03,21.06,21.03,21.05,34300.0
2005-12-02 15:15:00,21.05,21.05,21.02,21.04,31300.0,21.05,21.05,21.02,21.04,31300.0
2005-12-02 15:20:00,21.04,21.06,21.04,21.06,24600.0,21.04,21.06,21.04,21.06,24600.0
2005-12-02 15:25:00,21.05,21.07,21.05,21.06,40400.0,21.05,21.07,21.05,21.06,40400.0
2005-12-02 15:30:00,21.07,21.07,21.04,21.07,54000.0,21.07,21.07,21.04,21.07,54000.0
2005-12-02 15:35:00,21.07,21.07,21.06,21.07,32800.0,21.07,21.07,21.06,21.07,32800.0
2005-12-02 15:40:00,21.07,21.09,21.07,21.07,57500.0,21.07,21.09,21.07,21.07,57500.0
2005-12-02 15:45:00,21.07,21.08,21.04,21.05,43500.0,21.07,21.08,21.04,21.05,43500.0
2005-12-02 15:50:00,21.05,21.06,21.03,21.06,56600.0,21.05,21.06,21.03,21.06,56600.0
2005-12-02 15:55:00,21.05,21.09,21.04,21.09,272300.0,21.05,21.09,21.04,21.09,272300.0
2005-12-05 09:30:00,20.92,21.06,20.86,20.9,44600.0,20.92,21.06,20.86,20.9,44600.0
2005-12-05 09:35:00,20.9,20.9,20.8,20.81,8900.0,20.9,20.9,20.8,20.81,8900.0
2005-12-05 09:40:00,20.81,20.82,20.8,20.81,14300.0,20.81,20.82,20.8,20.81,14300.0
2005-12-05 09:45:00,20.82,20.84,20.82,20.82,9200.0,20.82,20.84,20.82,20.82,9200.0
2005-12-05 09:50:00,20.82,20.83,20.75,20.78,20400.0,20.82,20.83,20.75,20.78,20400.0
2005-12-05 09:55:00,20.78,20.82,20.78,20.79,10500.0,20.78,20.82,20.78,20.79,10500.0
2005-12-05 10:00:00,20.79,20.83,20.79,20.79,13000.0,20.79,20.83,20.79,20.79,13000.0
2005-12-05 10:05:00,20.79,20.8,20.7,20.7,27000.0,20.79,20.8,20.7,20.7,27000.0
2005-12-05 10:10:00,20.7,20.8,20.6,20.61,43900.0,20.7,20.8,20.6,20.61,43900.0
2005-12-05 10:15:00,20.61,20.62,20.41,20.45,28500.0,20.61,20.62,20.41,20.45,28500.0
2005-12-05 10:20:00,20.45,20.53,20.45,20.51,22300.0,20.45,20.53,20.45,20.51,22300.0
2005-12-05 10:25:00,20.49,20.52,20.49,20.51,9400.0,20.49,20.52,20.49,20.51,9400.0
2005-12-05 10:30:00,20.5,20.51,20.5,20.51,10300.0,20.5,20.51,20.5,20.51,10300.0
2005-12-05 10:35:00,20.5,20.53,20.5,20.53,22100.0,20.5,20.53,20.5,20.53,22100.0
2005-12-05 10:40:00,20.52,20.55,20.5,20.53,15800.0,20.52,20.55,20.5,20.53,15800.0
2005-12-05 10:45:00,20.53,20.55,20.53,20.55,8800.0,20.53,20.55,20.53,20.55,8800.0
2005-12-05 10:50:00,20.54,20.54,20.5,20.51,16500.0,20.54,20.54,20.5,20.51,16500.0
2005-12-05 10:55:00,20.51,20.51,20.49,20.5,7500.0,20.51,20.51,20.49,20.5,7500.0
2005-12-05 11:00:00,20.5,20.5,20.44,20.44,7000.0,20.5,20.5,20.44,20.44,7000.0
2005-12-05 11:05:00,20.44,20.46,20.44,20.46,19000.0,20.44,20.46,20.44,20.46,19000.0
2005-12-05 11:10:00,20.47,20.47,20.45,20.46,5600.0,20.47,20.47,20.45,20.46,5600.0
2005-12-05 11:15:00,20.46,20.47,20.45,20.46,11000.0,20.46,20.47,20.45,20.46,11000.0
2005-12-05 11:20:00,20.46,20.53,20.46,20.53,45700.0,20.46,20.53,20.46,20.53,45700.0
2005-12-05 11:25:00,20.53,20.53,20.5,20.5,18100.0,20.53,20.53,20.5,20.5,18100.0
2005-12-05 11:30:00,20.5,20.54,20.5,20.53,7800.0,20.5,20.54,20.5,20.53,7800.0
2005-12-05 11:35:00,20.54,20.56,20.52,20.56,15200.0,20.54,20.56,20.52,20.56,15200.0
2005-12-05 11:40:00,20.56,20.56,20.54,20.54,10300.0,20.56,20.56,20.54,20.54,10300.0
2005-12-05 11:45:00,20.54,20.55,20.53,20.54,8500.0,20.54,20.55,20.53,20.54,8500.0
2005-12-05 11:50:00,20.54,20.55,20.54,20.54,5700.0,20.54,20.55,20.54,20.54,5700.0
2005-12-05 11:55:00,20.54,20.58,20.54,20.57,10000.0,20.54,20.58,20.54,20.57,10000.0
2005-12-05 12:00:00,20.58,20.58,20.57,20.57,17300.0,20.58,20.58,20.57,20.57,17300.0
2005-12-05 12:05:00,20.57,20.58,20.57,20.57,5700.0,20.57,20.58,20.57,20.57,5700.0
2005-12-05 12:10:00,20.57,20.59,20.57,20.59,13700.0,20.57,20.59,20.57,20.59,13700.0
2005-12-05 12:15:00,20.58,20.59,20.56,20.58,7600.0,20.58,20.59,20.56,20.58,7600.0
2005-12-05 12:20:00,20.58,20.59,20.58,20.58,8800.0,20.58,20.59,20.58,20.58,8800.0
2005-12-05 12:25:00,20.58,20.59,20.58,20.58,2200.0,20.58,20.59,20.58,20.58,2200.0
2005-12-05 12:30:00,20.58,20.61,20.58,20.61,18700.0,20.58,20.61,20.58,20.61,18700.0
2005-12-05 12:35:00,20.6,20.61,20.59,20.6,38900.0,20.6,20.61,20.59,20.6,38900.0
2005-12-05 12:40:00,20.6,20.65,20.59,20.6,21100.0,20.6,20.65,20.59,20.6,21100.0
2005-12-05 12:45:00,20.61,20.62,20.6,20.61,9500.0,20.61,20.62,20.6,20.61,9500.0
2005-12-05 12:50:00,20.61,20.62,20.61,20.61,12800.0,20.61,20.62,20.61,20.61,12800.0
2005-12-05 12:55:00,20.61,20.61,20.6,20.61,6500.0,20.61,20.61,20.6,20.61,6500.0
2005-12-05 13:00:00,20.6,20.61,20.6,20.6,6400.0,20.6,20.61,20.6,20.6,6400.0
2005-12-05 13:05:00,20.6,20.65,20.6,20.65,23000.0,20.6,20.65,20.6,20.65,23000.0
2005-12-05 13:10:00,20.65,20.66,20.65,20.65,5200.0,20.65,20.66,20.65,20.65,5200.0
2005-12-05 13:15:00,20.65,20.66,20.65,20.65,3800.0,20.65,20.66,20.65,20.65,3800.0
2005-12-05 13:20:00,20.65,20.67,20.65,20.65,17400.0,20.65,20.67,20.65,20.65,17400.0
2005-12-05 13:25:00,20.65,20.66,20.65,20.65,3100.0,20.65,20.66,20.65,20.65,3100.0
2005-12-05 13:30:00,20.65,20.65,20.63,20.63,11800.0,20.65,20.65,20.63,20.63,11800.0
2005-12-05 13:35:00,20.63,20.63,20.62,20.62,7600.0,20.63,20.63,20.62,20.62,7600.0
2005-12-05 13:40:00,20.63,20.63,20.62,20.62,6600.0,20.63,20.63,20.62,20.62,6600.0
2005-12-05 13:45:00,20.62,20.63,20.62,20.63,10700.0,20.62,20.63,20.62,20.63,10700.0
2005-12-05 13:50:00,20.64,20.64,20.63,20.63,3400.0,20.64,20.64,20.63,20.63,3400.0
2005-12-05 13:55:00,20.63,20.66,20.63,20.65,16600.0,20.63,20.66,20.63,20.65,16600.0
2005-12-05 14:00:00,20.66,20.69,20.66,20.68,14500.0,20.66,20.69,20.66,20.68,14500.0
2005-12-05 14:05:00,20.69,20.69,20.62,20.63,16900.0,20.69,20.69,20.62,20.63,16900.0
2005-12-05 14:10:00,20.63,20.68,20.63,20.67,10800.0,20.63,20.68,20.63,20.67,10800.0
2005-12-05 14:15:00,20.67,20.68,20.66,20.67,7300.0,20.67,20.68,20.66,20.67,7300.0
2005-12-05 14:20:00,20.68,20.69,20.67,20.68,10700.0,20.68,20.69,20.67,20.68,10700.0
2005-12-05 14:25:00,20.69,20.7,20.68,20.69,8200.0,20.69,20.7,20.68,20.69,8200.0
2005-12-05 14:30:00,20.69,20.7,20.69,20.69,10300.0,20.69,20.7,20.69,20.69,10300.0
2005-12-05 14:35:00,20.69,20.75,20.68,20.75,28200.0,20.69,20.75,20.68,20.75,28200.0
2005-12-05 14:40:00,20.75,20.77,20.75,20.76,9300.0,20.75,20.77,20.75,20.76,9300.0
2005-12-05 14:45:00,20.77,20.77,20.76,20.76,13400.0,20.77,20.77,20.76,20.76,13400.0
2005-12-05 14:50:00,20.76,20.77,20.76,20.76,4700.0,20.76,20.77,20.76,20.76,4700.0
2005-12-05 14:55:00,20.76,20.78,20.72,20.75,25400.0,20.76,20.78,20.72,20.75,25400.0
2005-12-05 15:00:00,20.75,20.75,20.73,20.74,22700.0,20.75,20.75,20.73,20.74,22700.0
2005-12-05 15:05:00,20.74,20.76,20.72,20.72,17000.0,20.74,20.76,20.72,20.72,17000.0
2005-12-05 15:10:00,20.72,20.74,20.68,20.7,30600.0,20.72,20.74,20.68,20.7,30600.0
2005-12-05 15:15:00,20.7,20.71,20.69,20.69,20000.0,20.7,20.71,20.69,20.69,20000.0
2005-12-05 15:20:00,20.7,20.7,20.67,20.68,7400.0,20.7,20.7,20.67,20.68,7400.0
2005-12-05 15:25:00,20.69,20.69,20.64,20.65,19800.0,20.69,20.69,20.64,20.65,19800.0
2005-12-05 15:30:00,20.66,20.73,20.65,20.73,19500.0,20.66,20.73,20.65,20.73,19500.0
2005-12-05 15:35:00,20.74,20.76,20.74,20.75,30200.0,20.74,20.76,20.74,20.75,30200.0
2005-12-05 15:40:00,20.76,20.76,20.75,20.76,16700.0,20.76,20.76,20.75,20.76,16700.0
2005-12-05 15:45:00,20.76,20.81,20.76,20.81,34600.0,20.76,20.81,20.76,20.81,34600.0
2005-12-05 15:50:00,20.81,20.81,20.76,20.76,27700.0,20.81,20.81,20.76,20.76,27700.0
2005-12-05 15:55:00,20.77,20.81,20.77,20.78,96000.0,20.77,20.81,20.77,20.78,96000.0
2005-12-06 09:30:00,20.78,20.99,20.78,20.98,26200.0,20.78,20.99,20.78,20.98,26200.0
2005-12-06 09:35:00,20.98,20.98,20.85,20.9,23700.0,20.98,20.98,20.85,20.9,23700.0
2005-12-06 09:40:00,20.9,21.06,20.9,21.06,26400.0,20.9,21.06,20.9,21.06,26400.0
2005-12-06 09:45:00,21.05,21.12,21.04,21.1,29300.0,21.05,21.12,21.04,21.1,29300.0
2005-12-06 09:50:00,21.1,21.1,21.0,21.07,12900.0,21.1,21.1,21.0,21.07,12900.0
2005-12-06 09:55:00,21.07,21.1,21.07,21.1,11900.0,21.07,21.1,21.07,21.1,11900.0
2005-12-06 10:00:00,21.08,21.19,21.08,21.17,27100.0,21.08,21.19,21.08,21.17,27100.0
2005-12-06 10:05:00,21.19,21.19,21.06,21.08,23300.0,21.19,21.19,21.06,21.08,23300.0
2005-12-06 10:10:00,21.08,21.14,21.07,21.09,15300.0,21.08,21.14,21.07,21.09,15300.0
2005-12-06 10:15:00,21.09,21.1,21.08,21.09,13800.0,21.09,21.1,21.08,21.09,13800.0
2005-12-06 10:20:00,21.1,21.18,21.09,21.1,16200.0,21.1,21.18,21.09,21.1,16200.0
2005-12-06 10:25:00,21.1,21.16,21.1,21.11,12400.0,21.1,21.16,21.1,21.11,12400.0
2005-12-06 10:30:00,21.11,21.11,21.09,21.09,15700.0,21.11,21.11,21.09,21.09,15700.0
2005-12-06 10:35:00,21.09,21.1,21.03,21.04,15300.0,21.09,21.1,21.03,21.04,15300.0
2005-12-06 10:40:00,21.04,21.04,21.0,21.0,10500.0,21.04,21.04,21.0,21.0,10500.0
2005-12-06 10:45:00,21.0,21.0,20.95,20.96,13400.0,21.0,21.0,20.95,20.96,13400.0
2005-12-06 10:50:00,20.95,20.95,20.87,20.92,9700.0,20.95,20.95,20.87,20.92,9700.0
2005-12-06 10:55:00,20.92,20.99,20.92,20.97,11600.0,20.92,20.99,20.92,20.97,11600.0
2005-12-06 11:00:00,20.98,20.98,20.96,20.96,12000.0,20.98,20.98,20.96,20.96,12000.0
2005-12-06 11:05:00,20.97,20.97,20.92,20.92,13700.0,20.97,20.97,20.92,20.92,13700.0
2005-12-06 11:10:00,20.91,20.93,20.82,20.84,22400.0,20.91,20.93,20.82,20.84,22400.0
2005-12-06 11:15:00,20.84,20.88,20.82,20.84,19500.0,20.84,20.88,20.82,20.84,19500.0
2005-12-06 11:20:00,20.84,20.84,20.81,20.81,7500.0,20.84,20.84,20.81,20.81,7500.0
2005-12-06 11:25:00,20.81,20.83,20.81,20.83,5900.0,20.81,20.83,20.81,20.83,5900.0
2005-12-06 11:30:00,20.83,20.88,20.82,20.85,10200.0,20.83,20.88,20.82,20.85,10200.0
2005-12-06 11:35:00,20.86,20.86,20.84,20.84,7200.0,20.86,20.86,20.84,20.84,7200.0
2005-12-06 11:40:00,20.84,20.85,20.79,20.81,11900.0,20.84,20.85,20.79,20.81,11900.0
2005-12-06 11:45:00,20.81,20.83,20.81,20.82,7300.0,20.81,20.83,20.81,20.82,7300.0
2005-12-06 11:50:00,20.83,20.89,20.82,20.87,10400.0,20.83,20.89,20.82,20.87,10400.0
2005-12-06 11:55:00,20.87,20.87,20.85,20.85,6100.0,20.87,20.87,20.85,20.85,6100.0
2005-12-06 12:00:00,20.85,20.88,20.84,20.87,9200.0,20.85,20.88,20.84,20.87,9200.0
2005-12-06 12:05:00,20.86,20.91,20.84,20.87,5700.0,20.86,20.91,20.84,20.87,5700.0
2005-12-06 12:10:00,20.88,20.93,20.88,20.92,5000.0,20.88,20.93,20.88,20.92,5000.0
2005-12-06 12:15:00,20.9,20.93,20.9,20.9,8700.0,20.9,20.93,20.9,20.9,8700.0
2005-12-06 12:20:00,20.94,20.94,20.91,20.91,4900.0,20.94,20.94,20.91,20.91,4900.0
2005-12-06 12:25:00,20.93,20.95,20.92,20.93,6100.0,20.93,20.95,20.92,20.93,6100.0
2005-12-06 12:30:00,20.93,20.94,20.93,20.93,4600.0,20.93,20.94,20.93,20.93,4600.0
2005-12-06 12:35:00,20.94,20.96,20.93,20.96,7200.0,20.94,20.96,20.93,20.96,7200.0
2005-12-06 12:40:00,20.96,20.97,20.95,20.97,11100.0,20.96,20.97,20.95,20.97,11100.0
2005-12-06 12:45:00,20.97,20.98,20.96,20.98,4300.0,20.97,20.98,20.96,20.98,4300.0
2005-12-06 12:50:00,20.98,20.98,20.96,20.96,7500.0,20.98,20.98,20.96,20.96,7500.0
2005-12-06 12:55:00,20.95,20.97,20.95,20.97,5800.0,20.95,20.97,20.95,20.97,5800.0
2005-12-06 13:00:00,20.97,20.98,20.95,20.95,5700.0,20.97,20.98,20.95,20.95,5700.0
2005-12-06 13:05:00,20.95,20.96,20.95,20.95,5000.0,20.95,20.96,20.95,20.95,5000.0
2005-12-06 13:10:00,20.95,20.99,20.94,20.98,7800.0,20.95,20.99,20.94,20.98,7800.0
2005-12-06 13:15:00,20.99,20.99,20.98,20.98,5700.0,20.99,20.99,20.98,20.98,5700.0
2005-12-06 13:20:00,20.98,20.99,20.98,20.98,8300.0,20.98,20.99,20.98,20.98,8300.0
2005-12-06 13:25:00,20.98,20.99,20.93,20.96,7900.0,20.98,20.99,20.93,20.96,7900.0
2005-12-06 13:30:00,20.94,20.98,20.94,20.97,8000.0,20.94,20.98,20.94,20.97,8000.0
2005-12-06 13:35:00,20.97,20.97,20.96,20.96,8600.0,20.97,20.97,20.96,20.96,8600.0
2005-12-06 13:40:00,20.96,20.97,20.96,20.96,10800.0,20.96,20.97,20.96,20.96,10800.0
2005-12-06 13:45:00,20.96,20.97,20.94,20.97,6100.0,20.96,20.97,20.94,20.97,6100.0
2005-12-06 13:50:00,20.96,20.96,20.92,20.92,4100.0,20.96,20.96,20.92,20.92,4100.0
2005-12-06 13:55:00,20.92,20.93,20.91,20.92,6500.0,20.92,20.93,20.91,20.92,6500.0
2005-12-06 14:00:00,20.91,20.92,20.91,20.91,9500.0,20.91,20.92,20.91,20.91,9500.0
2005-12-06 14:05:00,20.91,20.92,20.91,20.91,8700.0,20.91,20.92,20.91,20.91,8700.0
2005-12-06 14:10:00,20.91,20.92,20.91,20.91,3500.0,20.91,20.92,20.91,20.91,3500.0
2005-12-06 14:15:00,20.92,20.92,20.91,20.92,10400.0,20.92,20.92,20.91,20.92,10400.0
2005-12-06 14:20:00,20.91,20.91,20.9,20.91,4300.0,20.91,20.91,20.9,20.91,4300.0
2005-12-06 14:25:00,20.9,20.9,20.88,20.89,6800.0,20.9,20.9,20.88,20.89,6800.0
2005-12-06 14:30:00,20.89,20.9,20.88,20.89,10600.0,20.89,20.9,20.88,20.89,10600.0
2005-12-06 14:35:00,20.89,20.9,20.89,20.89,3600.0,20.89,20.9,20.89,20.89,3600.0
2005-12-06 14:40:00,20.89,20.92,20.89,20.91,7600.0,20.89,20.92,20.89,20.91,7600.0
2005-12-06 14:45:00,20.9,20.91,20.9,20.91,4400.0,20.9,20.91,20.9,20.91,4400.0
2005-12-06 14:50:00,20.91,20.91,20.79,20.79,51200.0,20.91,20.91,20.79,20.79,51200.0
2005-12-06 14:55:00,20.81,20.85,20.79,20.85,21500.0,20.81,20.85,20.79,20.85,21500.0
2005-12-06 15:00:00,20.84,20.86,20.84,20.85,18500.0,20.84,20.86,20.84,20.85,18500.0
2005-12-06 15:05:00,20.86,20.86,20.74,20.76,34700.0,20.86,20.86,20.74,20.76,34700.0
2005-12-06 15:10:00,20.76,20.82,20.72,20.74,141500.0,20.76,20.82,20.72,20.74,141500.0
2005-12-06 15:15:00,20.74,20.76,20.69,20.73,42100.0,20.74,20.76,20.69,20.73,42100.0
2005-12-06 15:20:00,20.73,20.74,20.72,20.73,50700.0,20.73,20.74,20.72,20.73,50700.0
2005-12-06 15:25:00,20.73,20.74,20.7,20.71,43500.0,20.73,20.74,20.7,20.71,43500.0
2005-12-06 15:30:00,20.72,20.75,20.72,20.72,54800.0,20.72,20.75,20.72,20.72,54800.0
2005-12-06 15:35:00,20.73,20.73,20.7,20.72,102300.0,20.73,20.73,20.7,20.72,102300.0
2005-12-06 15:40:00,20.72,20.73,20.69,20.72,18200.0,20.72,20.73,20.69,20.72,18200.0
2005-12-06 15:45:00,20.72,20.74,20.7,20.73,14600.0,20.72,20.74,20.7,20.73,14600.0
2005-12-06 15:50:00,20.73,20.74,20.72,20.74,19800.0,20.73,20.74,20.72,20.74,19800.0
2005-12-06 15:55:00,20.74,20.76,20.72,20.72,28500.0,20.74,20.76,20.72,20.72,28500.0
2005-12-07 09:30:00,20.75,20.85,20.69,20.77,24500.0,20.75,20.85,20.69,20.77,24500.0
2005-12-07 09:35:00,20.77,20.9,20.76,20.89,10700.0,20.77,20.9,20.76,20.89,10700.0
2005-12-07 09:40:00,20.9,20.92,20.75,20.77,23700.0,20.9,20.92,20.75,20.77,23700.0
2005-12-07 09:45:00,20.89,20.89,20.77,20.79,9200.0,20.89,20.89,20.77,20.79,9200.0
2005-12-07 09:50:00,20.78,20.88,20.78,20.88,17300.0,20.78,20.88,20.78,20.88,17300.0
2005-12-07 09:55:00,20.87,20.88,20.8,20.83,7400.0,20.87,20.88,20.8,20.83,7400.0
2005-12-07 10:00:00,20.83,20.92,20.83,20.86,20400.0,20.83,20.92,20.83,20.86,20400.0
2005-12-07 10:05:00,20.86,20.86,20.82,20.84,10000.0,20.86,20.86,20.82,20.84,10000.0
2005-12-07 10:10:00,20.83,20.84,20.73,20.73,13300.0,20.83,20.84,20.73,20.73,13300.0
2005-12-07 10:15:00,20.73,20.76,20.67,20.68,27000.0,20.73,20.76,20.67,20.68,27000.0
2005-12-07 10:20:00,20.68,20.7,20.58,20.63,14100.0,20.68,20.7,20.58,20.63,14100.0
2005-12-07 10:25:00,20.65,20.66,20.61,20.66,6800.0,20.65,20.66,20.61,20.66,6800.0
2005-12-07 10:30:00,20.66,20.75,20.66,20.71,12800.0,20.66,20.75,20.66,20.71,12800.0
2005-12-07 10:35:00,20.73,20.78,20.68,20.7,16400.0,20.73,20.78,20.68,20.7,16400.0
2005-12-07 10:40:00,20.71,20.71,20.65,20.65,10600.0,20.71,20.71,20.65,20.65,10600.0
2005-12-07 10:45:00,20.65,20.65,20.57,20.64,16800.0,20.65,20.65,20.57,20.64,16800.0
2005-12-07 10:50:00,20.63,20.64,20.6,20.6,9100.0,20.63,20.64,20.6,20.6,9100.0
2005-12-07 10:55:00,20.61,20.61,20.5,20.5,11300.0,20.61,20.61,20.5,20.5,11300.0
2005-12-07 11:00:00,20.51,20.65,20.5,20.56,14000.0,20.51,20.65,20.5,20.56,14000.0
2005-12-07 11:05:00,20.56,20.62,20.56,20.62,9700.0,20.56,20.62,20.56,20.62,9700.0
2005-12-07 11:10:00,20.62,20.64,20.59,20.64,5100.0,20.62,20.64,20.59,20.64,5100.0
2005-12-07 11:15:00,20.65,20.65,20.58,20.64,14700.0,20.65,20.65,20.58,20.64,14700.0
2005-12-07 11:20:00,20.64,20.65,20.6,20.6,6000.0,20.64,20.65,20.6,20.6,6000.0
2005-12-07 11:25:00,20.6,20.61,20.6,20.6,6000.0,20.6,20.61,20.6,20.6,6000.0
2005-12-07 11:30:00,20.6,20.61,20.57,20.61,12600.0,20.6,20.61,20.57,20.61,12600.0
2005-12-07 11:35:00,20.61,20.67,20.61,20.67,10100.0,20.61,20.67,20.61,20.67,10100.0
2005-12-07 11:40:00,20.68,20.68,20.63,20.64,7800.0,20.68,20.68,20.63,20.64,7800.0
2005-12-07 11:45:00,20.64,20.66,20.64,20.64,4000.0,20.64,20.66,20.64,20.64,4000.0
2005-12-07 11:50:00,20.64,20.73,20.64,20.71,9100.0,20.64,20.73,20.64,20.71,9100.0
2005-12-07 11:55:00,20.71,20.72,20.67,20.67,7100.0,20.71,20.72,20.67,20.67,7100.0
2005-12-07 12:00:00,20.67,20.68,20.65,20.68,6400.0,20.67,20.68,20.65,20.68,6400.0
2005-12-07 12:05:00,20.68,20.68,20.66,20.67,5700.0,20.68,20.68,20.66,20.67,5700.0
2005-12-07 12:10:00,20.69,20.7,20.66,20.68,7500.0,20.69,20.7,20.66,20.68,7500.0
2005-12-07 12:15:00,20.68,20.7,20.66,20.69,4700.0,20.68,20.7,20.66,20.69,4700.0
2005-12-07 12:20:00,20.69,20.71,20.67,20.71,7900.0,20.69,20.71,20.67,20.71,7900.0
2005-12-07 12:25:00,20.7,20.74,20.7,20.71,7600.0,20.7,20.74,20.7,20.71,7600.0
2005-12-07 12:30:00,20.7,20.71,20.7,20.71,1500.0,20.7,20.71,20.7,20.71,1500.0
2005-12-07 12:35:00,20.7,20.7,20.67,20.67,9200.0,20.7,20.7,20.67,20.67,9200.0
2005-12-07 12:40:00,20.67,20.7,20.67,20.69,7900.0,20.67,20.7,20.67,20.69,7900.0
2005-12-07 12:45:00,20.7,20.71,20.69,20.7,4200.0,20.7,20.71,20.69,20.7,4200.0
2005-12-07 12:50:00,20.7,20.73,20.7,20.71,7200.0,20.7,20.73,20.7,20.71,7200.0
2005-12-07 12:55:00,20.71,20.72,20.7,20.71,7900.0,20.71,20.72,20.7,20.71,7900.0
2005-12-07 13:00:00,20.72,20.73,20.71,20.71,3000.0,20.72,20.73,20.71,20.71,3000.0
2005-12-07 13:05:00,20.71,20.71,20.7,20.7,4100.0,20.71,20.71,20.7,20.7,4100.0
2005-12-07 13:10:00,20.7,20.75,20.7,20.74,8800.0,20.7,20.75,20.7,20.74,8800.0
2005-12-07 13:15:00,20.73,20.77,20.72,20.77,10600.0,20.73,20.77,20.72,20.77,10600.0
2005-12-07 13:20:00,20.78,20.78,20.76,20.76,7800.0,20.78,20.78,20.76,20.76,7800.0
2005-12-07 13:25:00,20.76,20.76,20.69,20.7,7800.0,20.76,20.76,20.69,20.7,7800.0
2005-12-07 13:30:00,20.7,20.77,20.68,20.72,28800.0,20.7,20.77,20.68,20.72,28800.0
2005-12-07 13:35:00,20.73,20.73,20.72,20.72,2800.0,20.73,20.73,20.72,20.72,2800.0
2005-12-07 13:40:00,20.72,20.75,20.72,20.75,8300.0,20.72,20.75,20.72,20.75,8300.0
2005-12-07 13:45:00,20.74,20.77,20.74,20.75,8300.0,20.74,20.77,20.74,20.75,8300.0
2005-12-07 13:50:00,20.76,20.77,20.7,20.7,10600.0,20.76,20.77,20.7,20.7,10600.0
2005-12-07 13:55:00,20.7,20.7,20.66,20.67,15000.0,20.7,20.7,20.66,20.67,15000.0
2005-12-07 14:00:00,20.66,20.67,20.65,20.66,6800.0,20.66,20.67,20.65,20.66,6800.0
2005-12-07 14:05:00,20.66,20.67,20.66,20.67,13100.0,20.66,20.67,20.66,20.67,13100.0
2005-12-07 14:10:00,20.67,20.68,20.67,20.67,4500.0,20.67,20.68,20.67,20.67,4500.0
2005-12-07 14:15:00,20.68,20.68,20.66,20.66,4600.0,20.68,20.68,20.66,20.66,4600.0
2005-12-07 14:20:00,20.68,20.68,20.66,20.67,10100.0,20.68,20.68,20.66,20.67,10100.0
2005-12-07 14:25:00,20.67,20.67,20.65,20.65,9200.0,20.67,20.67,20.65,20.65,9200.0
2005-12-07 14:30:00,20.65,20.68,20.6,20.67,15600.0,20.65,20.68,20.6,20.67,15600.0
2005-12-07 14:35:00,20.67,20.69,20.67,20.69,6000.0,20.67,20.69,20.67,20.69,6000.0
2005-12-07 14:40:00,20.69,20.7,20.69,20.69,8300.0,20.69,20.7,20.69,20.69,8300.0
2005-12-07 14:45:00,20.69,20.71,20.69,20.71,6900.0,20.69,20.71,20.69,20.71,6900.0
2005-12-07 14:50:00,20.71,20.71,20.65,20.65,8900.0,20.71,20.71,20.65,20.65,8900.0
2005-12-07 14:55:00,20.66,20.66,20.62,20.64,12400.0,20.66,20.66,20.62,20.64,12400.0
2005-12-07 15:00:00,20.62,20.68,20.61,20.68,14400.0,20.62,20.68,20.61,20.68,14400.0
2005-12-07 15:05:00,20.68,20.69,20.66,20.69,13400.0,20.68,20.69,20.66,20.69,13400.0
2005-12-07 15:10:00,20.69,20.69,20.68,20.69,11800.0,20.69,20.69,20.68,20.69,11800.0
2005-12-07 15:15:00,20.69,20.69,20.67,20.67,6600.0,20.69,20.69,20.67,20.67,6600.0
2005-12-07 15:20:00,20.68,20.71,20.67,20.71,14900.0,20.68,20.71,20.67,20.71,14900.0
2005-12-07 15:25:00,20.71,20.72,20.68,20.68,12600.0,20.71,20.72,20.68,20.68,12600.0
2005-12-07 15:30:00,20.69,20.7,20.68,20.69,25900.0,20.69,20.7,20.68,20.69,25900.0
2005-12-07 15:35:00,20.69,20.7,20.68,20.69,16300.0,20.69,20.7,20.68,20.69,16300.0
2005-12-07 15:40:00,20.7,20.73,20.7,20.71,14200.0,20.7,20.73,20.7,20.71,14200.0
2005-12-07 15:45:00,20.71,20.73,20.71,20.72,41000.0,20.71,20.73,20.71,20.72,41000.0
2005-12-07 15:50:00,20.73,20.73,20.71,20.71,14500.0,20.73,20.73,20.71,20.71,14500.0
2005-12-07 15:55:00,20.71,20.72,20.68,20.68,42200.0,20.71,20.72,20.68,20.68,42200.0
2005-12-08 09:30:00,20.77,20.94,20.64,20.8,26800.0,20.77,20.94,20.64,20.8,26800.0
2005-12-08 09:35:00,20.84,20.84,20.75,20.8,7300.0,20.84,20.84,20.75,20.8,7300.0
2005-12-08 09:40:00,20.8,20.9,20.8,20.83,11700.0,20.8,20.9,20.8,20.83,11700.0
2005-12-08 09:45:00,20.85,20.89,20.79,20.82,19800.0,20.85,20.89,20.79,20.82,19800.0
2005-12-08 09:50:00,20.83,20.83,20.65,20.67,18300.0,20.83,20.83,20.65,20.67,18300.0
2005-12-08 09:55:00,20.66,20.68,20.56,20.56,17200.0,20.66,20.68,20.56,20.56,17200.0
2005-12-08 10:00:00,20.55,20.56,20.46,20.46,19400.0,20.55,20.56,20.46,20.46,19400.0
2005-12-08 10:05:00,20.46,20.5,20.42,20.5,13800.0,20.46,20.5,20.42,20.5,13800.0
2005-12-08 10:10:00,20.51,20.62,20.51,20.6,19200.0,20.51,20.62,20.51,20.6,19200.0
2005-12-08 10:15:00,20.59,20.71,20.59,20.67,16100.0,20.59,20.71,20.59,20.67,16100.0
2005-12-08 10:20:00,20.68,20.69,20.67,20.69,7900.0,20.68,20.69,20.67,20.69,7900.0
2005-12-08 10:25:00,20.69,20.72,20.69,20.71,10500.0,20.69,20.72,20.69,20.71,10500.0
2005-12-08 10:30:00,20.7,20.71,20.69,20.69,12000.0,20.7,20.71,20.69,20.69,12000.0
2005-12-08 10:35:00,20.69,20.71,20.58,20.58,8800.0,20.69,20.71,20.58,20.58,8800.0
2005-12-08 10:40:00,20.58,20.64,20.57,20.64,7100.0,20.58,20.64,20.57,20.64,7100.0
2005-12-08 10:45:00,20.64,20.69,20.61,20.67,13400.0,20.64,20.69,20.61,20.67,13400.0
2005-12-08 10:50:00,20.68,20.72,20.65,20.67,8400.0,20.68,20.72,20.65,20.67,8400.0
2005-12-08 10:55:00,20.66,20.72,20.63,20.69,10500.0,20.66,20.72,20.63,20.69,10500.0
2005-12-08 11:00:00,20.69,20.71,20.66,20.67,9100.0,20.69,20.71,20.66,20.67,9100.0
2005-12-08 11:05:00,20.67,20.69,20.66,20.68,12700.0,20.67,20.69,20.66,20.68,12700.0
2005-12-08 11:10:00,20.68,20.69,20.66,20.68,8500.0,20.68,20.69,20.66,20.68,8500.0
2005-12-08 11:15:00,20.68,20.68,20.62,20.66,4300.0,20.68,20.68,20.62,20.66,4300.0
2005-12-08 11:20:00,20.66,20.69,20.65,20.67,5300.0,20.66,20.69,20.65,20.67,5300.0
2005-12-08 11:25:00,20.67,20.69,20.66,20.67,5200.0,20.67,20.69,20.66,20.67,5200.0
2005-12-08 11:30:00,20.67,20.69,20.67,20.69,7400.0,20.67,20.69,20.67,20.69,7400.0
2005-12-08 11:35:00,20.7,20.73,20.7,20.7,5200.0,20.7,20.73,20.7,20.7,5200.0
2005-12-08 11:40:00,20.7,20.71,20.69,20.69,6800.0,20.7,20.71,20.69,20.69,6800.0
2005-12-08 11:45:00,20.7,20.7,20.64,20.66,12100.0,20.7,20.7,20.64,20.66,12100.0
2005-12-08 11:50:00,20.66,20.66,20.62,20.63,5700.0,20.66,20.66,20.62,20.63,5700.0
2005-12-08 11:55:00,20.63,20.64,20.56,20.64,7700.0,20.63,20.64,20.56,20.64,7700.0
2005-12-08 12:00:00,20.66,20.69,20.65,20.69,3800.0,20.66,20.69,20.65,20.69,3800.0
2005-12-08 12:05:00,20.7,20.72,20.63,20.65,9800.0,20.7,20.72,20.63,20.65,9800.0
2005-12-08 12:10:00,20.65,20.69,20.64,20.67,3300.0,20.65,20.69,20.64,20.67,3300.0
2005-12-08 12:15:00,20.67,20.68,20.64,20.64,3100.0,20.67,20.68,20.64,20.64,3100.0
2005-12-08 12:20:00,20.64,20.69,20.64,20.69,4000.0,20.64,20.69,20.64,20.69,4000.0
2005-12-08 12:25:00,20.68,20.69,20.63,20.63,4400.0,20.68,20.69,20.63,20.63,4400.0
2005-12-08 12:30:00,20.62,20.65,20.6,20.62,14300.0,20.62,20.65,20.6,20.62,14300.0
2005-12-08 12:35:00,20.62,20.63,20.61,20.62,4400.0,20.62,20.63,20.61,20.62,4400.0
2005-12-08 12:40:00,20.61,20.61,20.57,20.57,4900.0,20.61,20.61,20.57,20.57,4900.0
2005-12-08 12:45:00,20.57,20.57,20.52,20.56,9200.0,20.57,20.57,20.52,20.56,9200.0
2005-12-08 12:50:00,20.57,20.57,20.55,20.56,5100.0,20.57,20.57,20.55,20.56,5100.0
2005-12-08 12:55:00,20.56,20.56,20.54,20.54,4800.0,20.56,20.56,20.54,20.54,4800.0
2005-12-08 13:00:00,20.53,20.54,20.49,20.49,8100.0,20.53,20.54,20.49,20.49,8100.0
2005-12-08 13:05:00,20.5,20.5,20.44,20.45,6900.0,20.5,20.5,20.44,20.45,6900.0
2005-12-08 13:10:00,20.45,20.46,20.42,20.43,9200.0,20.45,20.46,20.42,20.43,9200.0
2005-12-08 13:15:00,20.42,20.42,20.4,20.41,6100.0,20.42,20.42,20.4,20.41,6100.0
2005-12-08 13:20:00,20.42,20.45,20.42,20.45,7600.0,20.42,20.45,20.42,20.45,7600.0
2005-12-08 13:25:00,20.45,20.46,20.44,20.46,5300.0,20.45,20.46,20.44,20.46,5300.0
2005-12-08 13:30:00,20.46,20.51,20.45,20.48,13700.0,20.46,20.51,20.45,20.48,13700.0
2005-12-08 13:35:00,20.48,20.49,20.46,20.46,9100.0,20.48,20.49,20.46,20.46,9100.0
2005-12-08 13:40:00,20.46,20.46,20.43,20.45,5200.0,20.46,20.46,20.43,20.45,5200.0
2005-12-08 13:45:00,20.46,20.46,20.43,20.43,6900.0,20.46,20.46,20.43,20.43,6900.0
2005-12-08 13:50:00,20.43,20.43,20.4,20.41,10500.0,20.43,20.43,20.4,20.41,10500.0
2005-12-08 13:55:00,20.39,20.45,20.39,20.45,8700.0,20.39,20.45,20.39,20.45,8700.0
2005-12-08 14:00:00,20.45,20.46,20.43,20.43,4300.0,20.45,20.46,20.43,20.43,4300.0
2005-12-08 14:05:00,20.43,20.46,20.43,20.44,4100.0,20.43,20.46,20.43,20.44,4100.0
2005-12-08 14:10:00,20.45,20.45,20.38,20.38,11700.0,20.45,20.45,20.38,20.38,11700.0
2005-12-08 14:15:00,20.38,20.39,20.3,20.31,16600.0,20.38,20.39,20.3,20.31,16600.0
2005-12-08 14:20:00,20.31,20.33,20.29,20.33,11200.0,20.31,20.33,20.29,20.33,11200.0
2005-12-08 14:25:00,20.33,20.34,20.3,20.34,10100.0,20.33,20.34,20.3,20.34,10100.0
2005-12-08 14:30:00,20.34,20.34,20.24,20.3,18400.0,20.34,20.34,20.24,20.3,18400.0
2005-12-08 14:35:00,20.31,20.34,20.28,20.34,10800.0,20.31,20.34,20.28,20.34,10800.0
2005-12-08 14:40:00,20.34,20.34,20.32,20.33,9600.0,20.34,20.34,20.32,20.33,9600.0
2005-12-08 14:45:00,20.33,20.33,20.31,20.33,7200.0,20.33,20.33,20.31,20.33,7200.0
2005-12-08 14:50:00,20.33,20.33,20.26,20.26,7400.0,20.33,20.33,20.26,20.26,7400.0
2005-12-08 14:55:00,20.26,20.27,20.24,20.26,9800.0,20.26,20.27,20.24,20.26,9800.0
2005-12-08 15:00:00,20.26,20.35,20.26,20.35,14300.0,20.26,20.35,20.26,20.35,14300.0
2005-12-08 15:05:00,20.35,20.35,20.34,20.34,11700.0,20.35,20.35,20.34,20.34,11700.0
2005-12-08 15:10:00,20.34,20.35,20.31,20.31,8300.0,20.34,20.35,20.31,20.31,8300.0
2005-12-08 15:15:00,20.32,20.38,20.29,20.38,23800.0,20.32,20.38,20.29,20.38,23800.0
2005-12-08 15:20:00,20.37,20.38,20.35,20.37,10800.0,20.37,20.38,20.35,20.37,10800.0
2005-12-08 15:25:00,20.37,20.38,20.36,20.36,10600.0,20.37,20.38,20.36,20.36,10600.0
2005-12-08 15:30:00,20.36,20.44,20.36,20.43,25200.0,20.36,20.44,20.36,20.43,25200.0
2005-12-08 15:35:00,20.43,20.43,20.38,20.38,17000.0,20.43,20.43,20.38,20.38,17000.0
2005-12-08 15:40:00,20.38,20.41,20.38,20.4,13300.0,20.38,20.41,20.38,20.4,13300.0
2005-12-08 15:45:00,20.4,20.4,20.35,20.36,21400.0,20.4,20.4,20.35,20.36,21400.0
2005-12-08 15:50:00,20.35,20.37,20.34,20.36,29500.0,20.35,20.37,20.34,20.36,29500.0
2005-12-08 15:55:00,20.37,20.39,20.37,20.38,21000.0,20.37,20.39,20.37,20.38,21000.0
2005-12-09 09:30:00,20.41,20.6,20.3,20.49,41100.0,20.41,20.6,20.3,20.49,41100.0
2005-12-09 09:35:00,20.5,20.58,20.43,20.54,8000.0,20.5,20.58,20.43,20.54,8000.0
2005-12-09 09:40:00,20.56,20.59,20.55,20.57,6100.0,20.56,20.59,20.55,20.57,6100.0
2005-12-09 09:45:00,20.55,20.59,20.5,20.57,15300.0,20.55,20.59,20.5,20.57,15300.0
2005-12-09 09:50:00,20.57,20.59,20.5,20.58,10100.0,20.57,20.59,20.5,20.58,10100.0
2005-12-09 09:55:00,20.59,20.59,20.51,20.54,5300.0,20.59,20.59,20.51,20.54,5300.0
2005-12-09 10:00:00,20.55,20.61,20.55,20.61,9000.0,20.55,20.61,20.55,20.61,9000.0
2005-12-09 10:05:00,20.62,20.62,20.54,20.54,9200.0,20.62,20.62,20.54,20.54,9200.0
2005-12-09 10:10:00,20.57,20.62,20.57,20.57,7600.0,20.57,20.62,20.57,20.57,7600.0
2005-12-09 10:15:00,20.59,20.61,20.46,20.47,12900.0,20.59,20.61,20.46,20.47,12900.0
2005-12-09 10:20:00,20.48,20.52,20.45,20.45,11100.0,20.48,20.52,20.45,20.45,11100.0
2005-12-09 10:25:00,20.45,20.49,20.44,20.47,6700.0,20.45,20.49,20.44,20.47,6700.0
2005-12-09 10:30:00,20.47,20.47,20.4,20.42,9300.0,20.47,20.47,20.4,20.42,9300.0
2005-12-09 10:35:00,20.41,20.42,20.37,20.42,5700.0,20.41,20.42,20.37,20.42,5700.0
2005-12-09 10:40:00,20.41,20.41,20.36,20.4,4700.0,20.41,20.41,20.36,20.4,4700.0
2005-12-09 10:45:00,20.38,20.43,20.38,20.39,7400.0,20.38,20.43,20.38,20.39,7400.0
2005-12-09 10:50:00,20.41,20.42,20.4,20.4,600.0,20.41,20.42,20.4,20.4,600.0
2005-12-09 10:55:00,20.42,20.44,20.42,20.42,2300.0,20.42,20.44,20.42,20.42,2300.0
2005-12-09 11:00:00,20.42,20.43,20.38,20.38,9500.0,20.42,20.43,20.38,20.38,9500.0
2005-12-09 11:05:00,20.38,20.45,20.38,20.43,14700.0,20.38,20.45,20.38,20.43,14700.0
2005-12-09 11:10:00,20.41,20.45,20.4,20.45,4800.0,20.41,20.45,20.4,20.45,4800.0
2005-12-09 11:15:00,20.45,20.46,20.43,20.44,8900.0,20.45,20.46,20.43,20.44,8900.0
2005-12-09 11:20:00,20.43,20.43,20.34,20.38,26700.0,20.43,20.43,20.34,20.38,26700.0
2005-12-09 11:25:00,20.38,20.38,20.36,20.36,7100.0,20.38,20.38,20.36,20.36,7100.0
2005-12-09 11:30:00,20.37,20.37,20.36,20.37,5500.0,20.37,20.37,20.36,20.37,5500.0
2005-12-09 11:35:00,20.37,20.47,20.36,20.47,9000.0,20.37,20.47,20.36,20.47,9000.0
2005-12-09 11:40:00,20.47,20.47,20.41,20.46,7300.0,20.47,20.47,20.41,20.46,7300.0
2005-12-09 11:45:00,20.46,20.47,20.45,20.47,7700.0,20.46,20.47,20.45,20.47,7700.0
2005-12-09 11:50:00,20.46,20.47,20.46,20.46,6000.0,20.46,20.47,20.46,20.46,6000.0
2005-12-09 11:55:00,20.47,20.47,20.45,20.46,7000.0,20.47,20.47,20.45,20.46,7000.0
2005-12-09 12:00:00,20.46,20.48,20.46,20.47,2600.0,20.46,20.48,20.46,20.47,2600.0
2005-12-09 12:05:00,20.46,20.51,20.46,20.5,5500.0,20.46,20.51,20.46,20.5,5500.0
2005-12-09 12:10:00,20.5,20.57,20.5,20.57,4500.0,20.5,20.57,20.5,20.57,4500.0
2005-12-09 12:15:00,20.54,20.55,20.52,20.54,4300.0,20.54,20.55,20.52,20.54,4300.0
2005-12-09 12:20:00,20.53,20.54,20.51,20.51,2500.0,20.53,20.54,20.51,20.51,2500.0
2005-12-09 12:25:00,20.51,20.52,20.5,20.52,2300.0,20.51,20.52,20.5,20.52,2300.0
2005-12-09 12:30:00,20.52,20.52,20.47,20.47,1200.0,20.52,20.52,20.47,20.47,1200.0
2005-12-09 12:35:00,20.47,20.51,20.47,20.5,2900.0,20.47,20.51,20.47,20.5,2900.0
2005-12-09 12:40:00,20.49,20.49,20.36,20.4,27500.0,20.49,20.49,20.36,20.4,27500.0
2005-12-09 12:45:00,20.4,20.44,20.36,20.43,10000.0,20.4,20.44,20.36,20.43,10000.0
2005-12-09 12:50:00,20.43,20.49,20.43,20.49,2500.0,20.43,20.49,20.43,20.49,2500.0
2005-12-09 12:55:00,20.49,20.51,20.49,20.51,1700.0,20.49,20.51,20.49,20.51,1700.0
2005-12-09 13:00:00,20.51,20.56,20.51,20.56,6200.0,20.51,20.56,20.51,20.56,6200.0
2005-12-09 13:05:00,20.56,20.56,20.55,20.56,3400.0,20.56,20.56,20.55,20.56,3400.0
2005-12-09 13:10:00,20.55,20.56,20.55,20.56,1600.0,20.55,20.56,20.55,20.56,1600.0
2005-12-09 13:15:00,20.57,20.58,20.56,20.57,3700.0,20.57,20.58,20.56,20.57,3700.0
2005-12-09 13:20:00,20.57,20.57,20.55,20.56,2100.0,20.57,20.57,20.55,20.56,2100.0
2005-12-09 13:25:00,20.56,20.56,20.55,20.55,300.0,20.56,20.56,20.55,20.55,300.0
2005-12-09 13:30:00,20.55,20.62,20.55,20.6,11500.0,20.55,20.62,20.55,20.6,11500.0
2005-12-09 13:35:00,20.6,20.61,20.57,20.57,4900.0,20.6,20.61,20.57,20.57,4900.0
2005-12-09 13:40:00,20.57,20.59,20.57,20.59,4200.0,20.57,20.59,20.57,20.59,4200.0
2005-12-09 13:45:00,20.6,20.6,20.56,20.56,3900.0,20.6,20.6,20.56,20.56,3900.0
2005-12-09 13:50:00,20.56,20.57,20.55,20.57,6700.0,20.56,20.57,20.55,20.57,6700.0
2005-12-09 13:55:00,20.57,20.58,20.55,20.56,6600.0,20.57,20.58,20.55,20.56,6600.0
2005-12-09 14:00:00,20.55,20.58,20.55,20.56,7600.0,20.55,20.58,20.55,20.56,7600.0
2005-12-09 14:05:00,20.56,20.56,20.56,20.56,3600.0,20.56,20.56,20.56,20.56,3600.0
2005-12-09 14:10:00,20.55,20.57,20.55,20.57,2500.0,20.55,20.57,20.55,20.57,2500.0
2005-12-09 14:15:00,20.58,20.59,20.57,20.59,4000.0,20.58,20.59,20.57,20.59,4000.0
2005-12-09 14:20:00,20.59,20.62,20.58,20.62,7600.0,20.59,20.62,20.58,20.62,7600.0
2005-12-09 14:25:00,20.62,20.65,20.61,20.65,4500.0,20.62,20.65,20.61,20.65,4500.0
2005-12-09 14:30:00,20.62,20.64,20.61,20.61,5600.0,20.62,20.64,20.61,20.61,5600.0
2005-12-09 14:35:00,20.61,20.61,20.59,20.6,11500.0,20.61,20.61,20.59,20.6,11500.0
2005-12-09 14:40:00,20.6,20.6,20.59,20.6,1900.0,20.6,20.6,20.59,20.6,1900.0
2005-12-09 14:45:00,20.6,20.6,20.59,20.59,1700.0,20.6,20.6,20.59,20.59,1700.0
2005-12-09 14:50:00,20.59,20.6,20.59,20.59,6900.0,20.59,20.6,20.59,20.59,6900.0
2005-12-09 14:55:00,20.59,20.59,20.54,20.54,11000.0,20.59,20.59,20.54,20.54,11000.0
2005-12-09 15:00:00,20.54,20.56,20.52,20.54,11000.0,20.54,20.56,20.52,20.54,11000.0
2005-12-09 15:05:00,20.54,20.54,20.51,20.52,7300.0,20.54,20.54,20.51,20.52,7300.0
2005-12-09 15:10:00,20.52,20.53,20.5,20.52,6000.0,20.52,20.53,20.5,20.52,6000.0
2005-12-09 15:15:00,20.52,20.55,20.52,20.53,4500.0,20.52,20.55,20.52,20.53,4500.0
2005-12-09 15:20:00,20.53,20.58,20.53,20.56,11100.0,20.53,20.58,20.53,20.56,11100.0
2005-12-09 15:25:00,20.56,20.58,20.54,20.57,6600.0,20.56,20.58,20.54,20.57,6600.0
2005-12-09 15:30:00,20.57,20.58,20.56,20.57,8700.0,20.57,20.58,20.56,20.57,8700.0
2005-12-09 15:35:00,20.57,20.59,20.56,20.57,11100.0,20.57,20.59,20.56,20.57,11100.0
2005-12-09 15:40:00,20.57,20.63,20.57,20.62,15500.0,20.57,20.63,20.57,20.62,15500.0
2005-12-09 15:45:00,20.62,20.62,20.59,20.6,12300.0,20.62,20.62,20.59,20.6,12300.0
2005-12-09 15:50:00,20.6,20.61,20.59,20.6,22000.0,20.6,20.61,20.59,20.6,22000.0
2005-12-09 15:55:00,20.6,20.63,20.6,20.63,27900.0,20.6,20.63,20.6,20.63,27900.0
2005-12-12 09:30:00,20.72,20.84,20.53,20.82,52700.0,20.72,20.84,20.53,20.82,52700.0
2005-12-12 09:35:00,20.84,20.97,20.82,20.97,18400.0,20.84,20.97,20.82,20.97,18400.0
2005-12-12 09:40:00,20.98,20.99,20.89,20.96,13000.0,20.98,20.99,20.89,20.96,13000.0
2005-12-12 09:45:00,20.95,20.96,20.9,20.9,9400.0,20.95,20.96,20.9,20.9,9400.0
2005-12-12 09:50:00,20.9,20.9,20.73,20.76,18200.0,20.9,20.9,20.73,20.76,18200.0
2005-12-12 09:55:00,20.76,20.85,20.75,20.77,6900.0,20.76,20.85,20.75,20.77,6900.0
2005-12-12 10:00:00,20.76,20.76,20.64,20.64,11700.0,20.76,20.76,20.64,20.64,11700.0
2005-12-12 10:05:00,20.66,20.76,20.65,20.65,7000.0,20.66,20.76,20.65,20.65,7000.0
2005-12-12 10:10:00,20.66,20.7,20.6,20.66,9600.0,20.66,20.7,20.6,20.66,9600.0
2005-12-12 10:15:00,20.65,20.66,20.63,20.63,6000.0,20.65,20.66,20.63,20.63,6000.0
2005-12-12 10:20:00,20.64,20.68,20.6,20.6,11500.0,20.64,20.68,20.6,20.6,11500.0
2005-12-12 10:25:00,20.6,20.66,20.59,20.59,15400.0,20.6,20.66,20.59,20.59,15400.0
2005-12-12 10:30:00,20.58,20.6,20.56,20.56,8200.0,20.58,20.6,20.56,20.56,8200.0
2005-12-12 10:35:00,20.56,20.56,20.45,20.45,22400.0,20.56,20.56,20.45,20.45,22400.0
2005-12-12 10:40:00,20.44,20.49,20.44,20.47,11800.0,20.44,20.49,20.44,20.47,11800.0
2005-12-12 10:45:00,20.47,20.48,20.41,20.42,13800.0,20.47,20.48,20.41,20.42,13800.0
2005-12-12 10:50:00,20.43,20.51,20.41,20.42,10700.0,20.43,20.51,20.41,20.42,10700.0
2005-12-12 10:55:00,20.42,20.54,20.42,20.53,10800.0,20.42,20.54,20.42,20.53,10800.0
2005-12-12 11:00:00,20.54,20.63,20.52,20.62,8200.0,20.54,20.63,20.52,20.62,8200.0
2005-12-12 11:05:00,20.63,20.67,20.63,20.66,8500.0,20.63,20.67,20.63,20.66,8500.0
2005-12-12 11:10:00,20.67,20.72,20.67,20.71,9300.0,20.67,20.72,20.67,20.71,9300.0
2005-12-12 11:15:00,20.71,20.72,20.68,20.72,16800.0,20.71,20.72,20.68,20.72,16800.0
2005-12-12 11:20:00,20.73,20.74,20.72,20.72,9700.0,20.73,20.74,20.72,20.72,9700.0
2005-12-12 11:25:00,20.73,20.74,20.72,20.72,5700.0,20.73,20.74,20.72,20.72,5700.0
2005-12-12 11:30:00,20.72,20.72,20.66,20.68,13000.0,20.72,20.72,20.66,20.68,13000.0
2005-12-12 11:35:00,20.67,20.67,20.67,20.67,1300.0,20.67,20.67,20.67,20.67,1300.0
2005-12-12 11:40:00,20.66,20.67,20.6,20.6,5700.0,20.66,20.67,20.6,20.6,5700.0
2005-12-12 11:45:00,20.6,20.6,20.56,20.56,5900.0,20.6,20.6,20.56,20.56,5900.0
2005-12-12 11:50:00,20.56,20.57,20.51,20.54,5600.0,20.56,20.57,20.51,20.54,5600.0
2005-12-12 11:55:00,20.54,20.55,20.52,20.52,5000.0,20.54,20.55,20.52,20.52,5000.0
2005-12-12 12:00:00,20.52,20.55,20.51,20.54,4300.0,20.52,20.55,20.51,20.54,4300.0
2005-12-12 12:05:00,20.54,20.54,20.51,20.52,6400.0,20.54,20.54,20.51,20.52,6400.0
2005-12-12 12:10:00,20.5,20.52,20.48,20.52,5000.0,20.5,20.52,20.48,20.52,5000.0
2005-12-12 12:15:00,20.51,20.51,20.49,20.5,3300.0,20.51,20.51,20.49,20.5,3300.0
2005-12-12 12:20:00,20.49,20.5,20.48,20.49,2600.0,20.49,20.5,20.48,20.49,2600.0
2005-12-12 12:25:00,20.48,20.49,20.47,20.47,3800.0,20.48,20.49,20.47,20.47,3800.0
2005-12-12 12:30:00,20.48,20.48,20.42,20.43,7300.0,20.48,20.48,20.42,20.43,7300.0
2005-12-12 12:35:00,20.45,20.45,20.44,20.44,4400.0,20.45,20.45,20.44,20.44,4400.0
2005-12-12 12:40:00,20.44,20.45,20.41,20.45,7600.0,20.44,20.45,20.41,20.45,7600.0
2005-12-12 12:45:00,20.45,20.45,20.42,20.42,8200.0,20.45,20.45,20.42,20.42,8200.0
2005-12-12 12:50:00,20.42,20.45,20.41,20.43,9300.0,20.42,20.45,20.41,20.43,9300.0
2005-12-12 12:55:00,20.43,20.46,20.43,20.45,4800.0,20.43,20.46,20.43,20.45,4800.0
2005-12-12 13:00:00,20.44,20.45,20.41,20.41,3300.0,20.44,20.45,20.41,20.41,3300.0
2005-12-12 13:05:00,20.4,20.44,20.4,20.42,10800.0,20.4,20.44,20.4,20.42,10800.0
2005-12-12 13:10:00,20.43,20.48,20.42,20.46,10400.0,20.43,20.48,20.42,20.46,10400.0
2005-12-12 13:15:00,20.46,20.47,20.46,20.47,7600.0,20.46,20.47,20.46,20.47,7600.0
2005-12-12 13:20:00,20.47,20.49,20.47,20.48,6100.0,20.47,20.49,20.47,20.48,6100.0
2005-12-12 13:25:00,20.48,20.48,20.47,20.47,3600.0,20.48,20.48,20.47,20.47,3600.0
2005-12-12 13:30:00,20.47,20.49,20.47,20.48,13100.0,20.47,20.49,20.47,20.48,13100.0
2005-12-12 13:35:00,20.48,20.48,20.45,20.46,7200.0,20.48,20.48,20.45,20.46,7200.0
2005-12-12 13:40:00,20.47,20.49,20.47,20.48,6100.0,20.47,20.49,20.47,20.48,6100.0
2005-12-12 13:45:00,20.49,20.5,20.48,20.5,4300.0,20.49,20.5,20.48,20.5,4300.0
2005-12-12 13:50:00,20.49,20.5,20.49,20.49,3800.0,20.49,20.5,20.49,20.49,3800.0
2005-12-12 13:55:00,20.49,20.53,20.49,20.53,4200.0,20.49,20.53,20.49,20.53,4200.0
2005-12-12 14:00:00,20.54,20.54,20.53,20.54,2700.0,20.54,20.54,20.53,20.54,2700.0
2005-12-12 14:05:00,20.54,20.56,20.52,20.52,8300.0,20.54,20.56,20.52,20.52,8300.0
2005-12-12 14:10:00,20.51,20.52,20.49,20.49,5300.0,20.51,20.52,20.49,20.49,5300.0
2005-12-12 14:15:00,20.49,20.49,20.42,20.42,10500.0,20.49,20.49,20.42,20.42,10500.0
2005-12-12 14:20:00,20.42,20.44,20.42,20.42,3700.0,20.42,20.44,20.42,20.42,3700.0
2005-12-12 14:25:00,20.43,20.43,20.4,20.4,11700.0,20.43,20.43,20.4,20.4,11700.0
2005-12-12 14:30:00,20.39,20.41,20.39,20.4,3600.0,20.39,20.41,20.39,20.4,3600.0
2005-12-12 14:35:00,20.41,20.43,20.39,20.43,8500.0,20.41,20.43,20.39,20.43,8500.0
2005-12-12 14:40:00,20.44,20.46,20.44,20.46,1200.0,20.44,20.46,20.44,20.46,1200.0
2005-12-12 14:45:00,20.46,20.47,20.45,20.47,4900.0,20.46,20.47,20.45,20.47,4900.0
2005-12-12 14:50:00,20.47,20.49,20.46,20.49,4800.0,20.47,20.49,20.46,20.49,4800.0
2005-12-12 14:55:00,20.5,20.51,20.5,20.5,5700.0,20.5,20.51,20.5,20.5,5700.0
2005-12-12 15:00:00,20.5,20.51,20.49,20.49,7100.0,20.5,20.51,20.49,20.49,7100.0
2005-12-12 15:05:00,20.5,20.51,20.46,20.48,5700.0,20.5,20.51,20.46,20.48,5700.0
2005-12-12 15:10:00,20.48,20.52,20.48,20.51,6100.0,20.48,20.52,20.48,20.51,6100.0
2005-12-12 15:15:00,20.51,20.53,20.51,20.52,5600.0,20.51,20.53,20.51,20.52,5600.0
2005-12-12 15:20:00,20.52,20.54,20.52,20.54,3400.0,20.52,20.54,20.52,20.54,3400.0
2005-12-12 15:25:00,20.54,20.6,20.54,20.54,13900.0,20.54,20.6,20.54,20.54,13900.0
2005-12-12 15:30:00,20.54,20.57,20.54,20.57,5500.0,20.54,20.57,20.54,20.57,5500.0
2005-12-12 15:35:00,20.56,20.58,20.55,20.55,5800.0,20.56,20.58,20.55,20.55,5800.0
2005-12-12 15:40:00,20.55,20.57,20.54,20.56,8700.0,20.55,20.57,20.54,20.56,8700.0
2005-12-12 15:45:00,20.56,20.56,20.53,20.53,5500.0,20.56,20.56,20.53,20.53,5500.0
2005-12-12 15:50:00,20.53,20.54,20.52,20.54,10900.0,20.53,20.54,20.52,20.54,10900.0
2005-12-12 15:55:00,20.54,20.56,20.54,20.56,20400.0,20.54,20.56,20.54,20.56,20400.0
2005-12-13 09:30:00,20.44,20.63,20.38,20.45,26100.0,20.44,20.63,20.38,20.45,26100.0
2005-12-13 09:35:00,20.43,20.46,20.42,20.43,7300.0,20.43,20.46,20.42,20.43,7300.0
2005-12-13 09:40:00,20.46,20.5,20.45,20.49,7300.0,20.46,20.5,20.45,20.49,7300.0
2005-12-13 09:45:00,20.5,20.55,20.49,20.51,10900.0,20.5,20.55,20.49,20.51,10900.0
2005-12-13 09:50:00,20.51,20.6,20.51,20.58,6000.0,20.51,20.6,20.51,20.58,6000.0
2005-12-13 09:55:00,20.58,20.69,20.58,20.66,12100.0,20.58,20.69,20.58,20.66,12100.0
2005-12-13 10:00:00,20.66,20.72,20.66,20.72,16600.0,20.66,20.72,20.66,20.72,16600.0
2005-12-13 10:05:00,20.72,20.72,20.59,20.59,12400.0,20.72,20.72,20.59,20.59,12400.0
2005-12-13 10:10:00,20.57,20.61,20.57,20.6,6800.0,20.57,20.61,20.57,20.6,6800.0
2005-12-13 10:15:00,20.61,20.63,20.61,20.63,9900.0,20.61,20.63,20.61,20.63,9900.0
2005-12-13 10:20:00,20.62,20.67,20.62,20.65,10900.0,20.62,20.67,20.62,20.65,10900.0
2005-12-13 10:25:00,20.65,20.69,20.65,20.69,7800.0,20.65,20.69,20.65,20.69,7800.0
2005-12-13 10:30:00,20.7,20.71,20.68,20.7,6900.0,20.7,20.71,20.68,20.7,6900.0
2005-12-13 10:35:00,20.7,20.7,20.65,20.65,9600.0,20.7,20.7,20.65,20.65,9600.0
2005-12-13 10:40:00,20.65,20.65,20.62,20.64,10500.0,20.65,20.65,20.62,20.64,10500.0
2005-12-13 10:45:00,20.64,20.7,20.64,20.68,8400.0,20.64,20.7,20.64,20.68,8400.0
2005-12-13 10:50:00,20.7,20.7,20.68,20.68,7200.0,20.7,20.7,20.68,20.68,7200.0
2005-12-13 10:55:00,20.68,20.7,20.68,20.7,4400.0,20.68,20.7,20.68,20.7,4400.0
2005-12-13 11:00:00,20.7,20.71,20.7,20.71,5100.0,20.7,20.71,20.7,20.71,5100.0
2005-12-13 11:05:00,20.7,20.7,20.67,20.67,3600.0,20.7,20.7,20.67,20.67,3600.0
2005-12-13 11:10:00,20.68,20.68,20.64,20.64,3300.0,20.68,20.68,20.64,20.64,3300.0
2005-12-13 11:15:00,20.64,20.64,20.63,20.63,2100.0,20.64,20.64,20.63,20.63,2100.0
2005-12-13 11:20:00,20.64,20.64,20.61,20.62,12800.0,20.64,20.64,20.61,20.62,12800.0
2005-12-13 11:25:00,20.62,20.68,20.6,20.67,9800.0,20.62,20.68,20.6,20.67,9800.0
2005-12-13 11:30:00,20.68,20.69,20.66,20.66,3400.0,20.68,20.69,20.66,20.66,3400.0
2005-12-13 11:35:00,20.67,20.67,20.65,20.65,5800.0,20.67,20.67,20.65,20.65,5800.0
2005-12-13 11:40:00,20.65,20.7,20.65,20.68,8800.0,20.65,20.7,20.65,20.68,8800.0
2005-12-13 11:45:00,20.67,20.72,20.66,20.72,14600.0,20.67,20.72,20.66,20.72,14600.0
2005-12-13 11:50:00,20.72,20.75,20.72,20.74,9900.0,20.72,20.75,20.72,20.74,9900.0
2005-12-13 11:55:00,20.74,20.77,20.74,20.76,23000.0,20.74,20.77,20.74,20.76,23000.0
2005-12-13 12:00:00,20.75,20.75,20.74,20.74,1900.0,20.75,20.75,20.74,20.74,1900.0
2005-12-13 12:05:00,20.74,20.75,20.74,20.74,10400.0,20.74,20.75,20.74,20.74,10400.0
2005-12-13 12:10:00,20.75,20.75,20.74,20.75,6900.0,20.75,20.75,20.74,20.75,6900.0
2005-12-13 12:15:00,20.75,20.76,20.73,20.75,8600.0,20.75,20.76,20.73,20.75,8600.0
2005-12-13 12:20:00,20.75,20.75,20.73,20.73,1400.0,20.75,20.75,20.73,20.73,1400.0
2005-12-13 12:25:00,20.73,20.74,20.73,20.73,8000.0,20.73,20.74,20.73,20.73,8000.0
2005-12-13 12:30:00,20.73,20.73,20.73,20.73,3600.0,20.73,20.73,20.73,20.73,3600.0
2005-12-13 12:35:00,20.73,20.73,20.71,20.71,9500.0,20.73,20.73,20.71,20.71,9500.0
2005-12-13 12:40:00,20.71,20.71,20.7,20.71,6800.0,20.71,20.71,20.7,20.71,6800.0
2005-12-13 12:45:00,20.71,20.72,20.7,20.72,5900.0,20.71,20.72,20.7,20.72,5900.0
2005-12-13 12:50:00,20.72,20.72,20.7,20.7,2000.0,20.72,20.72,20.7,20.7,2000.0
2005-12-13 12:55:00,20.7,20.71,20.7,20.7,4700.0,20.7,20.71,20.7,20.7,4700.0
2005-12-13 13:00:00,20.7,20.7,20.67,20.68,18400.0,20.7,20.7,20.67,20.68,18400.0
2005-12-13 13:05:00,20.69,20.75,20.68,20.74,13600.0,20.69,20.75,20.68,20.74,13600.0
2005-12-13 13:10:00,20.74,20.76,20.74,20.76,5200.0,20.74,20.76,20.74,20.76,5200.0
2005-12-13 13:15:00,20.76,20.76,20.74,20.75,6900.0,20.76,20.76,20.74,20.75,6900.0
2005-12-13 13:20:00,20.75,20.75,20.73,20.73,2700.0,20.75,20.75,20.73,20.73,2700.0
2005-12-13 13:25:00,20.73,20.74,20.73,20.73,4500.0,20.73,20.74,20.73,20.73,4500.0
2005-12-13 13:30:00,20.73,20.74,20.73,20.73,2300.0,20.73,20.74,20.73,20.73,2300.0
2005-12-13 13:35:00,20.73,20.73,20.71,20.71,2500.0,20.73,20.73,20.71,20.71,2500.0
2005-12-13 13:40:00,20.72,20.72,20.7,20.7,5100.0,20.72,20.72,20.7,20.7,5100.0
2005-12-13 13:45:00,20.7,20.71,20.7,20.71,2400.0,20.7,20.71,20.7,20.71,2400.0
2005-12-13 13:50:00,20.7,20.71,20.69,20.7,13300.0,20.7,20.71,20.69,20.7,13300.0
2005-12-13 13:55:00,20.7,20.72,20.7,20.7,12500.0,20.7,20.72,20.7,20.7,12500.0
2005-12-13 14:00:00,20.71,20.71,20.7,20.7,7400.0,20.71,20.71,20.7,20.7,7400.0
2005-12-13 14:05:00,20.7,20.71,20.7,20.71,5500.0,20.7,20.71,20.7,20.71,5500.0
2005-12-13 14:10:00,20.71,20.75,20.7,20.73,14200.0,20.71,20.75,20.7,20.73,14200.0
2005-12-13 14:15:00,20.73,20.74,20.71,20.74,13100.0,20.73,20.74,20.71,20.74,13100.0
2005-12-13 14:20:00,20.74,20.89,20.74,20.86,34600.0,20.74,20.89,20.74,20.86,34600.0
2005-12-13 14:25:00,20.84,20.87,20.77,20.82,23200.0,20.84,20.87,20.77,20.82,23200.0
2005-12-13 14:30:00,20.82,20.86,20.8,20.81,24500.0,20.82,20.86,20.8,20.81,24500.0
2005-12-13 14:35:00,20.81,20.82,20.75,20.78,21200.0,20.81,20.82,20.75,20.78,21200.0
2005-12-13 14:40:00,20.78,20.88,20.78,20.86,17100.0,20.78,20.88,20.78,20.86,17100.0
2005-12-13 14:45:00,20.86,20.87,20.82,20.83,17000.0,20.86,20.87,20.82,20.83,17000.0
2005-12-13 14:50:00,20.84,20.85,20.79,20.83,26100.0,20.84,20.85,20.79,20.83,26100.0
2005-12-13 14:55:00,20.84,20.84,20.77,20.79,8000.0,20.84,20.84,20.77,20.79,8000.0
2005-12-13 15:00:00,20.79,20.82,20.72,20.74,14800.0,20.79,20.82,20.72,20.74,14800.0
2005-12-13 15:05:00,20.73,20.75,20.71,20.72,13000.0,20.73,20.75,20.71,20.72,13000.0
2005-12-13 15:10:00,20.72,20.72,20.69,20.71,7700.0,20.72,20.72,20.69,20.71,7700.0
2005-12-13 15:15:00,20.71,20.72,20.71,20.71,17600.0,20.71,20.72,20.71,20.71,17600.0
2005-12-13 15:20:00,20.71,20.73,20.71,20.72,13700.0,20.71,20.73,20.71,20.72,13700.0
2005-12-13 15:25:00,20.72,20.72,20.71,20.71,13600.0,20.72,20.72,20.71,20.71,13600.0
2005-12-13 15:30:00,20.71,20.73,20.71,20.71,24200.0,20.71,20.73,20.71,20.71,24200.0
2005-12-13 15:35:00,20.71,20.72,20.71,20.71,10300.0,20.71,20.72,20.71,20.71,10300.0
2005-12-13 15:40:00,20.71,20.74,20.71,20.72,18300.0,20.71,20.74,20.71,20.72,18300.0
2005-12-13 15:45:00,20.72,20.74,20.72,20.74,23800.0,20.72,20.74,20.72,20.74,23800.0
2005-12-13 15:50:00,20.73,20.74,20.72,20.74,35000.0,20.73,20.74,20.72,20.74,35000.0
2005-12-13 15:55:00,20.72,20.77,20.72,20.75,66400.0,20.72,20.77,20.72,20.75,66400.0
2005-12-14 09:30:00,20.76,20.83,20.65,20.73,37300.0,20.76,20.83,20.65,20.73,37300.0
2005-12-14 09:35:00,20.75,20.77,20.71,20.76,14400.0,20.75,20.77,20.71,20.76,14400.0
2005-12-14 09:40:00,20.77,20.78,20.76,20.78,18400.0,20.77,20.78,20.76,20.78,18400.0
2005-12-14 09:45:00,20.79,20.79,20.77,20.78,21400.0,20.79,20.79,20.77,20.78,21400.0
2005-12-14 09:50:00,20.79,20.85,20.78,20.83,31800.0,20.79,20.85,20.78,20.83,31800.0
2005-12-14 09:55:00,20.84,20.97,20.84,20.96,42200.0,20.84,20.97,20.84,20.96,42200.0
2005-12-14 10:00:00,20.97,20.99,20.91,20.98,45200.0,20.97,20.99,20.91,20.98,45200.0
2005-12-14 10:05:00,20.98,20.99,20.91,20.97,57300.0,20.98,20.99,20.91,20.97,57300.0
2005-12-14 10:10:00,20.94,20.96,20.85,20.86,24200.0,20.94,20.96,20.85,20.86,24200.0
2005-12-14 10:15:00,20.85,20.95,20.84,20.93,125500.0,20.85,20.95,20.84,20.93,125500.0
2005-12-14 10:20:00,20.94,20.95,20.94,20.95,21800.0,20.94,20.95,20.94,20.95,21800.0
2005-12-14 10:25:00,20.94,20.94,20.87,20.9,31700.0,20.94,20.94,20.87,20.9,31700.0
2005-12-14 10:30:00,20.91,20.97,20.9,20.97,26300.0,20.91,20.97,20.9,20.97,26300.0
2005-12-14 10:35:00,20.96,20.98,20.91,20.91,39400.0,20.96,20.98,20.91,20.91,39400.0
2005-12-14 10:40:00,20.91,20.94,20.91,20.91,9500.0,20.91,20.94,20.91,20.91,9500.0
2005-12-14 10:45:00,20.92,20.93,20.91,20.93,18500.0,20.92,20.93,20.91,20.93,18500.0
2005-12-14 10:50:00,20.93,20.96,20.92,20.95,21700.0,20.93,20.96,20.92,20.95,21700.0
2005-12-14 10:55:00,20.95,20.97,20.91,20.92,21000.0,20.95,20.97,20.91,20.92,21000.0
2005-12-14 11:00:00,20.92,20.93,20.88,20.88,18000.0,20.92,20.93,20.88,20.88,18000.0
2005-12-14 11:05:00,20.89,20.91,20.88,20.88,14000.0,20.89,20.91,20.88,20.88,14000.0
2005-12-14 11:10:00,20.89,20.91,20.88,20.88,7900.0,20.89,20.91,20.88,20.88,7900.0
2005-12-14 11:15:00,20.9,20.95,20.9,20.94,10000.0,20.9,20.95,20.9,20.94,10000.0
2005-12-14 11:20:00,20.95,20.95,20.93,20.93,17800.0,20.95,20.95,20.93,20.93,17800.0
2005-12-14 11:25:00,20.93,20.94,20.93,20.93,6900.0,20.93,20.94,20.93,20.93,6900.0
2005-12-14 11:30:00,20.93,20.94,20.93,20.93,7500.0,20.93,20.94,20.93,20.93,7500.0
2005-12-14 11:35:00,20.93,20.95,20.93,20.95,33100.0,20.93,20.95,20.93,20.95,33100.0
2005-12-14 11:40:00,20.95,20.95,20.94,20.94,14700.0,20.95,20.95,20.94,20.94,14700.0
2005-12-14 11:45:00,20.94,20.95,20.94,20.94,10200.0,20.94,20.95,20.94,20.94,10200.0
2005-12-14 11:50:00,20.94,20.95,20.94,20.94,11000.0,20.94,20.95,20.94,20.94,11000.0
2005-12-14 11:55:00,20.94,20.95,20.94,20.94,11300.0,20.94,20.95,20.94,20.94,11300.0
2005-12-14 12:00:00,20.93,20.94,20.93,20.93,7700.0,20.93,20.94,20.93,20.93,7700.0
2005-12-14 12:05:00,20.93,20.93,20.85,20.87,15600.0,20.93,20.93,20.85,20.87,15600.0
2005-12-14 12:10:00,20.87,20.88,20.86,20.87,5100.0,20.87,20.88,20.86,20.87,5100.0
2005-12-14 12:15:00,20.87,20.92,20.87,20.92,5800.0,20.87,20.92,20.87,20.92,5800.0
2005-12-14 12:20:00,20.92,20.92,20.88,20.88,60100.0,20.92,20.92,20.88,20.88,60100.0
2005-12-14 12:25:00,20.89,20.9,20.88,20.89,6400.0,20.89,20.9,20.88,20.89,6400.0
2005-12-14 12:30:00,20.89,20.92,20.89,20.92,10300.0,20.89,20.92,20.89,20.92,10300.0
2005-12-14 12:35:00,20.92,20.92,20.9,20.9,37600.0,20.92,20.92,20.9,20.9,37600.0
2005-12-14 12:40:00,20.9,20.91,20.9,20.91,7500.0,20.9,20.91,20.9,20.91,7500.0
2005-12-14 12:45:00,20.91,20.94,20.91,20.92,5700.0,20.91,20.94,20.91,20.92,5700.0
2005-12-14 12:50:00,20.93,20.94,20.92,20.93,3900.0,20.93,20.94,20.92,20.93,3900.0
2005-12-14 12:55:00,20.93,20.94,20.93,20.94,45300.0,20.93,20.94,20.93,20.94,45300.0
2005-12-14 13:00:00,20.95,20.95,20.93,20.94,9000.0,20.95,20.95,20.93,20.94,9000.0
2005-12-14 13:05:00,20.93,20.94,20.93,20.94,6800.0,20.93,20.94,20.93,20.94,6800.0
2005-12-14 13:10:00,20.94,20.94,20.92,20.93,17600.0,20.94,20.94,20.92,20.93,17600.0
2005-12-14 13:15:00,20.94,20.94,20.92,20.94,27400.0,20.94,20.94,20.92,20.94,27400.0
2005-12-14 13:20:00,20.93,20.94,20.92,20.93,11400.0,20.93,20.94,20.92,20.93,11400.0
2005-12-14 13:25:00,20.94,20.95,20.93,20.95,34800.0,20.94,20.95,20.93,20.95,34800.0
2005-12-14 13:30:00,20.94,20.95,20.88,20.88,30000.0,20.94,20.95,20.88,20.88,30000.0
2005-12-14 13:35:00,20.9,20.9,20.88,20.9,6400.0,20.9,20.9,20.88,20.9,6400.0
2005-12-14 13:40:00,20.9,20.92,20.88,20.89,35600.0,20.9,20.92,20.88,20.89,35600.0
2005-12-14 13:45:00,20.89,20.94,20.89,20.91,88000.0,20.89,20.94,20.89,20.91,88000.0
2005-12-14 13:50:00,20.92,20.95,20.91,20.94,58200.0,20.92,20.95,20.91,20.94,58200.0
2005-12-14 13:55:00,20.93,20.94,20.91,20.91,20300.0,20.93,20.94,20.91,20.91,20300.0
2005-12-14 14:00:00,20.92,20.93,20.91,20.93,40300.0,20.92,20.93,20.91,20.93,40300.0
2005-12-14 14:05:00,20.92,20.94,20.92,20.93,9500.0,20.92,20.94,20.92,20.93,9500.0
2005-12-14 14:10:00,20.92,20.93,20.92,20.93,8400.0,20.92,20.93,20.92,20.93,8400.0
2005-12-14 14:15:00,20.93,20.93,20.92,20.92,8500.0,20.93,20.93,20.92,20.92,8500.0
2005-12-14 14:20:00,20.92,20.93,20.92,20.92,3700.0,20.92,20.93,20.92,20.92,3700.0
2005-12-14 14:25:00,20.92,20.93,20.86,20.86,98200.0,20.92,20.93,20.86,20.86,98200.0
2005-12-14 14:30:00,20.92,20.92,20.87,20.88,22800.0,20.92,20.92,20.87,20.88,22800.0
2005-12-14 14:35:00,20.88,20.89,20.88,20.89,5000.0,20.88,20.89,20.88,20.89,5000.0
2005-12-14 14:40:00,20.89,20.89,20.85,20.88,15100.0,20.89,20.89,20.85,20.88,15100.0
2005-12-14 14:45:00,20.91,20.91,20.85,20.86,31700.0,20.91,20.91,20.85,20.86,31700.0
2005-12-14 14:50:00,20.86,20.87,20.84,20.85,7700.0,20.86,20.87,20.84,20.85,7700.0
2005-12-14 14:55:00,20.86,20.89,20.85,20.89,11600.0,20.86,20.89,20.85,20.89,11600.0
2005-12-14 15:00:00,20.87,20.9,20.86,20.86,10400.0,20.87,20.9,20.86,20.86,10400.0
2005-12-14 15:05:00,20.86,20.87,20.85,20.87,11800.0,20.86,20.87,20.85,20.87,11800.0
2005-12-14 15:10:00,20.87,20.9,20.8,20.8,73900.0,20.87,20.9,20.8,20.8,73900.0
2005-12-14 15:15:00,20.8,20.8,20.78,20.8,23000.0,20.8,20.8,20.78,20.8,23000.0
2005-12-14 15:20:00,20.8,20.81,20.79,20.8,10700.0,20.8,20.81,20.79,20.8,10700.0
2005-12-14 15:25:00,20.79,20.85,20.79,20.83,35400.0,20.79,20.85,20.79,20.83,35400.0
2005-12-14 15:30:00,20.83,20.86,20.83,20.85,21800.0,20.83,20.86,20.83,20.85,21800.0
2005-12-14 15:35:00,20.85,20.9,20.85,20.87,35100.0,20.85,20.9,20.85,20.87,35100.0
2005-12-14 15:40:00,20.87,20.88,20.81,20.82,65600.0,20.87,20.88,20.81,20.82,65600.0
2005-12-14 15:45:00,20.83,20.85,20.76,20.77,68000.0,20.83,20.85,20.76,20.77,68000.0
2005-12-14 15:50:00,20.76,20.78,20.73,20.76,48600.0,20.76,20.78,20.73,20.76,48600.0
2005-12-14 15:55:00,20.77,20.79,20.75,20.78,128800.0,20.77,20.79,20.75,20.78,128800.0
2005-12-15 09:30:00,20.84,20.84,20.77,20.78,20400.0,20.84,20.84,20.77,20.78,20400.0
2005-12-15 09:35:00,20.8,20.84,20.74,20.84,6800.0,20.8,20.84,20.74,20.84,6800.0
2005-12-15 09:40:00,20.84,20.84,20.82,20.82,7900.0,20.84,20.84,20.82,20.82,7900.0
2005-12-15 09:45:00,20.82,20.83,20.8,20.8,12500.0,20.82,20.83,20.8,20.8,12500.0
2005-12-15 09:50:00,20.82,20.82,20.8,20.8,15700.0,20.82,20.82,20.8,20.8,15700.0
2005-12-15 09:55:00,20.8,20.81,20.8,20.8,12300.0,20.8,20.81,20.8,20.8,12300.0
2005-12-15 10:00:00,20.8,20.82,20.8,20.8,17400.0,20.8,20.82,20.8,20.8,17400.0
2005-12-15 10:05:00,20.8,20.81,20.78,20.8,19200.0,20.8,20.81,20.78,20.8,19200.0
2005-12-15 10:10:00,20.81,20.81,20.69,20.71,46000.0,20.81,20.81,20.69,20.71,46000.0
2005-12-15 10:15:00,20.7,20.75,20.7,20.74,15100.0,20.7,20.75,20.7,20.74,15100.0
2005-12-15 10:20:00,20.74,20.79,20.74,20.78,11500.0,20.74,20.79,20.74,20.78,11500.0
2005-12-15 10:25:00,20.78,20.79,20.78,20.78,3400.0,20.78,20.79,20.78,20.78,3400.0
2005-12-15 10:30:00,20.79,20.79,20.77,20.79,16300.0,20.79,20.79,20.77,20.79,16300.0
2005-12-15 10:35:00,20.79,20.81,20.78,20.79,18600.0,20.79,20.81,20.78,20.79,18600.0
2005-12-15 10:40:00,20.8,20.83,20.79,20.83,50900.0,20.8,20.83,20.79,20.83,50900.0
2005-12-15 10:45:00,20.82,20.83,20.79,20.82,8400.0,20.82,20.83,20.79,20.82,8400.0
2005-12-15 10:50:00,20.83,20.83,20.8,20.82,8600.0,20.83,20.83,20.8,20.82,8600.0
2005-12-15 10:55:00,20.82,20.82,20.8,20.81,6700.0,20.82,20.82,20.8,20.81,6700.0
2005-12-15 11:00:00,20.82,20.83,20.8,20.82,25300.0,20.82,20.83,20.8,20.82,25300.0
2005-12-15 11:05:00,20.83,20.9,20.82,20.83,20200.0,20.83,20.9,20.82,20.83,20200.0
2005-12-15 11:10:00,20.83,20.89,20.83,20.84,8500.0,20.83,20.89,20.83,20.84,8500.0
2005-12-15 11:15:00,20.83,20.9,20.83,20.84,24300.0,20.83,20.9,20.83,20.84,24300.0
2005-12-15 11:20:00,20.85,20.88,20.83,20.85,13600.0,20.85,20.88,20.83,20.85,13600.0
2005-12-15 11:25:00,20.85,20.85,20.84,20.85,13400.0,20.85,20.85,20.84,20.85,13400.0
2005-12-15 11:30:00,20.85,20.85,20.84,20.84,4500.0,20.85,20.85,20.84,20.84,4500.0
2005-12-15 11:35:00,20.84,20.85,20.84,20.85,7700.0,20.84,20.85,20.84,20.85,7700.0
2005-12-15 11:40:00,20.85,20.85,20.83,20.85,45400.0,20.85,20.85,20.83,20.85,45400.0
2005-12-15 11:45:00,20.84,20.85,20.84,20.85,9300.0,20.84,20.85,20.84,20.85,9300.0
2005-12-15 11:50:00,20.85,20.86,20.84,20.85,42800.0,20.85,20.86,20.84,20.85,42800.0
2005-12-15 11:55:00,20.85,20.86,20.84,20.84,8300.0,20.85,20.86,20.84,20.84,8300.0
2005-12-15 12:00:00,20.85,20.87,20.84,20.87,21900.0,20.85,20.87,20.84,20.87,21900.0
2005-12-15 12:05:00,20.86,20.89,20.85,20.88,61300.0,20.86,20.89,20.85,20.88,61300.0
2005-12-15 12:10:00,20.88,20.88,20.85,20.86,41800.0,20.88,20.88,20.85,20.86,41800.0
2005-12-15 12:15:00,20.86,20.87,20.86,20.86,12900.0,20.86,20.87,20.86,20.86,12900.0
2005-12-15 12:20:00,20.87,20.87,20.86,20.87,5700.0,20.87,20.87,20.86,20.87,5700.0
2005-12-15 12:25:00,20.86,20.87,20.85,20.86,28800.0,20.86,20.87,20.85,20.86,28800.0
2005-12-15 12:30:00,20.87,20.87,20.82,20.82,39000.0,20.87,20.87,20.82,20.82,39000.0
2005-12-15 12:35:00,20.83,20.83,20.82,20.82,1500.0,20.83,20.83,20.82,20.82,1500.0
2005-12-15 12:40:00,20.83,20.83,20.8,20.8,17500.0,20.83,20.83,20.8,20.8,17500.0
2005-12-15 12:45:00,20.8,20.81,20.8,20.8,2800.0,20.8,20.81,20.8,20.8,2800.0
2005-12-15 12:50:00,20.82,20.82,20.8,20.8,4700.0,20.82,20.82,20.8,20.8,4700.0
2005-12-15 12:55:00,20.81,20.81,20.8,20.8,4800.0,20.81,20.81,20.8,20.8,4800.0
2005-12-15 13:00:00,20.81,20.83,20.8,20.82,8700.0,20.81,20.83,20.8,20.82,8700.0
2005-12-15 13:05:00,20.82,20.83,20.81,20.83,7900.0,20.82,20.83,20.81,20.83,7900.0
2005-12-15 13:10:00,20.83,20.83,20.8,20.8,6700.0,20.83,20.83,20.8,20.8,6700.0
2005-12-15 13:15:00,20.8,20.8,20.74,20.75,7600.0,20.8,20.8,20.74,20.75,7600.0
2005-12-15 13:20:00,20.76,20.78,20.75,20.78,5000.0,20.76,20.78,20.75,20.78,5000.0
2005-12-15 13:25:00,20.78,20.78,20.76,20.76,2700.0,20.78,20.78,20.76,20.76,2700.0
2005-12-15 13:30:00,20.77,20.81,20.76,20.8,6800.0,20.77,20.81,20.76,20.8,6800.0
2005-12-15 13:35:00,20.8,20.85,20.8,20.84,18100.0,20.8,20.85,20.8,20.84,18100.0
2005-12-15 13:40:00,20.85,20.85,20.84,20.84,22600.0,20.85,20.85,20.84,20.84,22600.0
2005-12-15 13:45:00,20.83,20.85,20.83,20.84,2300.0,20.83,20.85,20.83,20.84,2300.0
2005-12-15 13:50:00,20.85,20.85,20.84,20.85,35600.0,20.85,20.85,20.84,20.85,35600.0
2005-12-15 13:55:00,20.84,20.85,20.84,20.84,8400.0,20.84,20.85,20.84,20.84,8400.0
2005-12-15 14:00:00,20.85,20.85,20.82,20.84,60700.0,20.85,20.85,20.82,20.84,60700.0
2005-12-15 14:05:00,20.83,20.84,20.83,20.84,2700.0,20.83,20.84,20.83,20.84,2700.0
2005-12-15 14:10:00,20.84,20.84,20.8,20.8,5700.0,20.84,20.84,20.8,20.8,5700.0
2005-12-15 14:15:00,20.8,20.82,20.8,20.82,5400.0,20.8,20.82,20.8,20.82,5400.0
2005-12-15 14:20:00,20.82,20.84,20.8,20.8,12500.0,20.82,20.84,20.8,20.8,12500.0
2005-12-15 14:25:00,20.8,20.81,20.8,20.8,3400.0,20.8,20.81,20.8,20.8,3400.0
2005-12-15 14:30:00,20.81,20.82,20.8,20.82,6900.0,20.81,20.82,20.8,20.82,6900.0
2005-12-15 14:35:00,20.81,20.84,20.81,20.83,12100.0,20.81,20.84,20.81,20.83,12100.0
2005-12-15 14:40:00,20.84,20.84,20.83,20.83,4300.0,20.84,20.84,20.83,20.83,4300.0
2005-12-15 14:45:00,20.83,20.85,20.82,20.84,14800.0,20.83,20.85,20.82,20.84,14800.0
2005-12-15 14:50:00,20.85,20.85,20.84,20.85,21600.0,20.85,20.85,20.84,20.85,21600.0
2005-12-15 14:55:00,20.84,20.85,20.84,20.85,15600.0,20.84,20.85,20.84,20.85,15600.0
2005-12-15 15:00:00,20.84,20.86,20.84,20.84,37800.0,20.84,20.86,20.84,20.84,37800.0
2005-12-15 15:05:00,20.84,20.87,20.82,20.83,140400.0,20.84,20.87,20.82,20.83,140400.0
2005-12-15 15:10:00,20.84,20.85,20.79,20.79,26100.0,20.84,20.85,20.79,20.79,26100.0
2005-12-15 15:15:00,20.8,20.82,20.78,20.78,23100.0,20.8,20.82,20.78,20.78,23100.0
2005-12-15 15:20:00,20.79,20.85,20.79,20.82,135500.0,20.79,20.85,20.79,20.82,135500.0
2005-12-15 15:25:00,20.83,20.83,20.79,20.8,86000.0,20.83,20.83,20.79,20.8,86000.0
2005-12-15 15:30:00,20.79,20.81,20.79,20.8,84600.0,20.79,20.81,20.79,20.8,84600.0
2005-12-15 15:35:00,20.79,20.81,20.78,20.8,58500.0,20.79,20.81,20.78,20.8,58500.0
2005-12-15 15:40:00,20.81,20.81,20.79,20.81,76500.0,20.81,20.81,20.79,20.81,76500.0
2005-12-15 15:45:00,20.81,20.82,20.76,20.77,62600.0,20.81,20.82,20.76,20.77,62600.0
2005-12-15 15:50:00,20.77,20.81,20.77,20.81,24800.0,20.77,20.81,20.77,20.81,24800.0
2005-12-15 15:55:00,20.81,20.82,20.8,20.81,56800.0,20.81,20.82,20.8,20.81,56800.0
2005-12-16 09:30:00,20.77,20.9,20.75,20.89,969100.0,20.77,20.9,20.75,20.89,969100.0
2005-12-16 09:35:00,20.89,20.9,20.87,20.9,8500.0,20.89,20.9,20.87,20.9,8500.0
2005-12-16 09:40:00,20.9,20.92,20.81,20.84,13800.0,20.9,20.92,20.81,20.84,13800.0
2005-12-16 09:45:00,20.82,20.83,20.76,20.76,11100.0,20.82,20.83,20.76,20.76,11100.0
2005-12-16 09:50:00,20.75,20.81,20.75,20.8,12300.0,20.75,20.81,20.75,20.8,12300.0
2005-12-16 09:55:00,20.8,20.82,20.79,20.81,6400.0,20.8,20.82,20.79,20.81,6400.0
2005-12-16 10:00:00,20.8,20.83,20.75,20.76,14900.0,20.8,20.83,20.75,20.76,14900.0
2005-12-16 10:05:00,20.76,20.78,20.7,20.72,8400.0,20.76,20.78,20.7,20.72,8400.0
2005-12-16 10:10:00,20.72,20.75,20.72,20.73,8200.0,20.72,20.75,20.72,20.73,8200.0
2005-12-16 10:15:00,20.73,20.73,20.7,20.72,12900.0,20.73,20.73,20.7,20.72,12900.0
2005-12-16 10:20:00,20.7,20.73,20.7,20.73,9300.0,20.7,20.73,20.7,20.73,9300.0
2005-12-16 10:25:00,20.73,20.79,20.73,20.79,6300.0,20.73,20.79,20.73,20.79,6300.0
2005-12-16 10:30:00,20.79,20.84,20.79,20.83,7200.0,20.79,20.84,20.79,20.83,7200.0
2005-12-16 10:35:00,20.83,20.84,20.83,20.84,16000.0,20.83,20.84,20.83,20.84,16000.0
2005-12-16 10:40:00,20.84,20.85,20.83,20.85,7900.0,20.84,20.85,20.83,20.85,7900.0
2005-12-16 10:45:00,20.85,20.96,20.85,20.9,11600.0,20.85,20.96,20.85,20.9,11600.0
2005-12-16 10:50:00,20.9,20.94,20.9,20.94,9700.0,20.9,20.94,20.9,20.94,9700.0
2005-12-16 10:55:00,20.93,20.99,20.93,20.99,10300.0,20.93,20.99,20.93,20.99,10300.0
2005-12-16 11:00:00,20.98,21.08,20.98,21.03,41800.0,20.98,21.08,20.98,21.03,41800.0
2005-12-16 11:05:00,21.03,21.03,20.97,20.97,16300.0,21.03,21.03,20.97,20.97,16300.0
2005-12-16 11:10:00,20.97,21.0,20.97,21.0,26300.0,20.97,21.0,20.97,21.0,26300.0
2005-12-16 11:15:00,21.01,21.01,20.97,20.97,20000.0,21.01,21.01,20.97,20.97,20000.0
2005-12-16 11:20:00,20.99,21.01,20.99,21.0,55500.0,20.99,21.01,20.99,21.0,55500.0
2005-12-16 11:25:00,20.99,21.0,20.98,20.98,23300.0,20.99,21.0,20.98,20.98,23300.0
2005-12-16 11:30:00,20.98,21.0,20.98,20.99,29900.0,20.98,21.0,20.98,20.99,29900.0
2005-12-16 11:35:00,20.99,21.0,20.98,20.98,27500.0,20.99,21.0,20.98,20.98,27500.0
2005-12-16 11:40:00,20.97,20.99,20.97,20.98,3400.0,20.97,20.99,20.97,20.98,3400.0
2005-12-16 11:45:00,20.99,20.99,20.98,20.99,22600.0,20.99,20.99,20.98,20.99,22600.0
2005-12-16 11:50:00,20.98,20.98,20.97,20.98,25500.0,20.98,20.98,20.97,20.98,25500.0
2005-12-16 11:55:00,20.98,21.0,20.98,20.99,59400.0,20.98,21.0,20.98,20.99,59400.0
2005-12-16 12:00:00,20.99,21.0,20.98,20.99,15000.0,20.99,21.0,20.98,20.99,15000.0
2005-12-16 12:05:00,21.0,21.0,20.96,20.98,30100.0,21.0,21.0,20.96,20.98,30100.0
2005-12-16 12:10:00,20.99,20.99,20.97,20.97,14500.0,20.99,20.99,20.97,20.97,14500.0
2005-12-16 12:15:00,20.98,20.99,20.97,20.97,6900.0,20.98,20.99,20.97,20.97,6900.0
2005-12-16 12:20:00,20.97,20.98,20.95,20.95,18100.0,20.97,20.98,20.95,20.95,18100.0
2005-12-16 12:25:00,20.96,20.97,20.96,20.97,4400.0,20.96,20.97,20.96,20.97,4400.0
2005-12-16 12:30:00,20.97,21.0,20.97,21.0,15900.0,20.97,21.0,20.97,21.0,15900.0
2005-12-16 12:35:00,21.0,21.0,20.98,20.98,41900.0,21.0,21.0,20.98,20.98,41900.0
2005-12-16 12:40:00,20.98,20.99,20.98,20.98,8500.0,20.98,20.99,20.98,20.98,8500.0
2005-12-16 12:45:00,20.98,20.99,20.97,20.98,11000.0,20.98,20.99,20.97,20.98,11000.0
2005-12-16 12:50:00,20.98,21.0,20.98,20.98,39600.0,20.98,21.0,20.98,20.98,39600.0
2005-12-16 12:55:00,20.98,21.02,20.98,21.0,35700.0,20.98,21.02,20.98,21.0,35700.0
2005-12-16 13:00:00,21.0,21.0,20.9,20.93,12200.0,21.0,21.0,20.9,20.93,12200.0
2005-12-16 13:05:00,20.93,20.94,20.91,20.92,4900.0,20.93,20.94,20.91,20.92,4900.0
2005-12-16 13:10:00,20.93,20.95,20.91,20.92,20700.0,20.93,20.95,20.91,20.92,20700.0
2005-12-16 13:15:00,20.93,20.99,20.91,20.99,15900.0,20.93,20.99,20.91,20.99,15900.0
2005-12-16 13:20:00,20.99,21.0,20.98,21.0,15200.0,20.99,21.0,20.98,21.0,15200.0
2005-12-16 13:25:00,21.0,21.02,20.99,21.02,17600.0,21.0,21.02,20.99,21.02,17600.0
2005-12-16 13:30:00,21.01,21.02,21.0,21.01,15900.0,21.01,21.02,21.0,21.01,15900.0
2005-12-16 13:35:00,21.01,21.03,21.01,21.03,8900.0,21.01,21.03,21.01,21.03,8900.0
2005-12-16 13:40:00,21.02,21.08,21.02,21.08,24600.0,21.02,21.08,21.02,21.08,24600.0
2005-12-16 13:45:00,21.07,21.1,21.07,21.1,29900.0,21.07,21.1,21.07,21.1,29900.0
2005-12-16 13:50:00,21.1,21.15,21.1,21.13,21100.0,21.1,21.15,21.1,21.13,21100.0
2005-12-16 13:55:00,21.14,21.14,21.13,21.14,14100.0,21.14,21.14,21.13,21.14,14100.0
2005-12-16 14:00:00,21.14,21.14,21.13,21.14,22400.0,21.14,21.14,21.13,21.14,22400.0
2005-12-16 14:05:00,21.14,21.14,21.13,21.13,13100.0,21.14,21.14,21.13,21.13,13100.0
2005-12-16 14:10:00,21.12,21.13,21.12,21.12,4700.0,21.12,21.13,21.12,21.12,4700.0
2005-12-16 14:15:00,21.1,21.15,21.1,21.12,60000.0,21.1,21.15,21.1,21.12,60000.0
2005-12-16 14:20:00,21.12,21.14,21.12,21.13,10700.0,21.12,21.14,21.12,21.13,10700.0
2005-12-16 14:25:00,21.13,21.14,21.13,21.14,6100.0,21.13,21.14,21.13,21.14,6100.0
2005-12-16 14:30:00,21.14,21.17,21.13,21.15,31100.0,21.14,21.17,21.13,21.15,31100.0
2005-12-16 14:35:00,21.15,21.15,21.13,21.15,35100.0,21.15,21.15,21.13,21.15,35100.0
2005-12-16 14:40:00,21.14,21.15,21.04,21.04,42300.0,21.14,21.15,21.04,21.04,42300.0
2005-12-16 14:45:00,21.04,21.06,21.04,21.05,17800.0,21.04,21.06,21.04,21.05,17800.0
2005-12-16 14:50:00,21.04,21.11,21.03,21.05,33500.0,21.04,21.11,21.03,21.05,33500.0
2005-12-16 14:55:00,21.04,21.05,21.03,21.03,19700.0,21.04,21.05,21.03,21.03,19700.0
2005-12-16 15:00:00,21.03,21.04,20.9,20.92,40400.0,21.03,21.04,20.9,20.92,40400.0
2005-12-16 15:05:00,20.92,20.94,20.9,20.9,27000.0,20.92,20.94,20.9,20.9,27000.0
2005-12-16 15:10:00,20.9,20.97,20.9,20.96,32500.0,20.9,20.97,20.9,20.96,32500.0
2005-12-16 15:15:00,20.95,20.98,20.95,20.98,16400.0,20.95,20.98,20.95,20.98,16400.0
2005-12-16 15:20:00,20.98,21.01,20.94,20.98,38100.0,20.98,21.01,20.94,20.98,38100.0
2005-12-16 15:25:00,20.97,21.06,20.97,21.05,56900.0,20.97,21.06,20.97,21.05,56900.0
2005-12-16 15:30:00,21.06,21.07,20.98,21.05,66600.0,21.06,21.07,20.98,21.05,66600.0
2005-12-16 15:35:00,21.05,21.07,21.02,21.02,48200.0,21.05,21.07,21.02,21.02,48200.0
2005-12-16 15:40:00,21.03,21.09,21.0,21.09,75100.0,21.03,21.09,21.0,21.09,75100.0
2005-12-16 15:45:00,21.09,21.09,20.94,20.97,72700.0,21.09,21.09,20.94,20.97,72700.0
2005-12-16 15:50:00,20.98,21.1,20.98,21.0,99900.0,20.98,21.1,20.98,21.0,99900.0
2005-12-16 15:55:00,20.99,20.99,20.76,20.8,748200.0,20.99,20.99,20.76,20.8,748200.0
2005-12-19 09:30:00,20.79,20.88,20.79,20.8,44000.0,20.79,20.88,20.79,20.8,44000.0
2005-12-19 09:35:00,20.81,20.81,20.58,20.74,33900.0,20.81,20.81,20.58,20.74,33900.0
2005-12-19 09:40:00,20.74,20.8,20.7,20.78,27300.0,20.74,20.8,20.7,20.78,27300.0
2005-12-19 09:45:00,20.75,20.76,20.71,20.74,10100.0,20.75,20.76,20.71,20.74,10100.0
2005-12-19 09:50:00,20.72,20.75,20.72,20.73,17800.0,20.72,20.75,20.72,20.73,17800.0
2005-12-19 09:55:00,20.74,20.76,20.72,20.74,7200.0,20.74,20.76,20.72,20.74,7200.0
2005-12-19 10:00:00,20.74,20.76,20.74,20.75,35300.0,20.74,20.76,20.74,20.75,35300.0
2005-12-19 10:05:00,20.75,20.85,20.74,20.84,19700.0,20.75,20.85,20.74,20.84,19700.0
2005-12-19 10:10:00,20.84,20.85,20.83,20.85,16000.0,20.84,20.85,20.83,20.85,16000.0
2005-12-19 10:15:00,20.85,20.99,20.84,20.93,40000.0,20.85,20.99,20.84,20.93,40000.0
2005-12-19 10:20:00,20.93,20.93,20.81,20.9,38800.0,20.93,20.93,20.81,20.9,38800.0
2005-12-19 10:25:00,20.9,20.9,20.88,20.89,12100.0,20.9,20.9,20.88,20.89,12100.0
2005-12-19 10:30:00,20.88,20.89,20.83,20.83,16000.0,20.88,20.89,20.83,20.83,16000.0
2005-12-19 10:35:00,20.83,20.83,20.8,20.8,14400.0,20.83,20.83,20.8,20.8,14400.0
2005-12-19 10:40:00,20.8,20.81,20.79,20.79,20400.0,20.8,20.81,20.79,20.79,20400.0
2005-12-19 10:45:00,20.79,20.83,20.77,20.82,13600.0,20.79,20.83,20.77,20.82,13600.0
2005-12-19 10:50:00,20.82,20.83,20.81,20.82,10700.0,20.82,20.83,20.81,20.82,10700.0
2005-12-19 10:55:00,20.82,20.82,20.8,20.81,9700.0,20.82,20.82,20.8,20.81,9700.0
2005-12-19 11:00:00,20.81,20.81,20.8,20.8,7400.0,20.81,20.81,20.8,20.8,7400.0
2005-12-19 11:05:00,20.79,20.82,20.79,20.81,10900.0,20.79,20.82,20.79,20.81,10900.0
2005-12-19 11:10:00,20.81,20.81,20.78,20.79,5600.0,20.81,20.81,20.78,20.79,5600.0
2005-12-19 11:15:00,20.79,20.8,20.78,20.8,13600.0,20.79,20.8,20.78,20.8,13600.0
2005-12-19 11:20:00,20.8,20.81,20.77,20.77,23100.0,20.8,20.81,20.77,20.77,23100.0
2005-12-19 11:25:00,20.77,20.79,20.68,20.7,53300.0,20.77,20.79,20.68,20.7,53300.0
2005-12-19 11:30:00,20.71,20.78,20.7,20.77,8800.0,20.71,20.78,20.7,20.77,8800.0
2005-12-19 11:35:00,20.76,20.76,20.71,20.74,13200.0,20.76,20.76,20.71,20.74,13200.0
2005-12-19 11:40:00,20.73,20.73,20.61,20.62,11400.0,20.73,20.73,20.61,20.62,11400.0
2005-12-19 11:45:00,20.63,20.67,20.6,20.66,20200.0,20.63,20.67,20.6,20.66,20200.0
2005-12-19 11:50:00,20.66,20.7,20.66,20.69,8300.0,20.66,20.7,20.66,20.69,8300.0
2005-12-19 11:55:00,20.69,20.7,20.69,20.69,7400.0,20.69,20.7,20.69,20.69,7400.0
2005-12-19 12:00:00,20.69,20.71,20.69,20.7,11800.0,20.69,20.71,20.69,20.7,11800.0
2005-12-19 12:05:00,20.71,20.73,20.69,20.7,10400.0,20.71,20.73,20.69,20.7,10400.0
2005-12-19 12:10:00,20.7,20.7,20.68,20.68,3000.0,20.7,20.7,20.68,20.68,3000.0
2005-12-19 12:15:00,20.68,20.68,20.64,20.64,10300.0,20.68,20.68,20.64,20.64,10300.0
2005-12-19 12:20:00,20.63,20.63,20.61,20.61,12500.0,20.63,20.63,20.61,20.61,12500.0
2005-12-19 12:25:00,20.61,20.65,20.61,20.64,5300.0,20.61,20.65,20.61,20.64,5300.0
2005-12-19 12:30:00,20.64,20.65,20.64,20.64,4300.0,20.64,20.65,20.64,20.64,4300.0
2005-12-19 12:35:00,20.63,20.64,20.57,20.6,13000.0,20.63,20.64,20.57,20.6,13000.0
2005-12-19 12:40:00,20.59,20.6,20.55,20.56,41000.0,20.59,20.6,20.55,20.56,41000.0
2005-12-19 12:45:00,20.56,20.57,20.53,20.55,15200.0,20.56,20.57,20.53,20.55,15200.0
2005-12-19 12:50:00,20.55,20.55,20.5,20.52,21900.0,20.55,20.55,20.5,20.52,21900.0
2005-12-19 12:55:00,20.52,20.55,20.52,20.54,3600.0,20.52,20.55,20.52,20.54,3600.0
2005-12-19 13:00:00,20.53,20.55,20.52,20.54,11800.0,20.53,20.55,20.52,20.54,11800.0
2005-12-19 13:05:00,20.53,20.53,20.48,20.49,11000.0,20.53,20.53,20.48,20.49,11000.0
2005-12-19 13:10:00,20.48,20.48,20.41,20.41,26900.0,20.48,20.48,20.41,20.41,26900.0
2005-12-19 13:15:00,20.42,20.45,20.41,20.45,17600.0,20.42,20.45,20.41,20.45,17600.0
2005-12-19 13:20:00,20.45,20.48,20.45,20.48,8300.0,20.45,20.48,20.45,20.48,8300.0
2005-12-19 13:25:00,20.49,20.55,20.49,20.55,25400.0,20.49,20.55,20.49,20.55,25400.0
2005-12-19 13:30:00,20.55,20.59,20.55,20.55,25000.0,20.55,20.59,20.55,20.55,25000.0
2005-12-19 13:35:00,20.55,20.56,20.52,20.54,5300.0,20.55,20.56,20.52,20.54,5300.0
2005-12-19 13:40:00,20.54,20.54,20.47,20.48,15500.0,20.54,20.54,20.47,20.48,15500.0
2005-12-19 13:45:00,20.47,20.47,20.42,20.43,11500.0,20.47,20.47,20.42,20.43,11500.0
2005-12-19 13:50:00,20.43,20.44,20.42,20.42,5300.0,20.43,20.44,20.42,20.42,5300.0
2005-12-19 13:55:00,20.42,20.43,20.4,20.4,9100.0,20.42,20.43,20.4,20.4,9100.0
2005-12-19 14:00:00,20.4,20.41,20.36,20.37,14900.0,20.4,20.41,20.36,20.37,14900.0
2005-12-19 14:05:00,20.37,20.42,20.37,20.4,20500.0,20.37,20.42,20.37,20.4,20500.0
2005-12-19 14:10:00,20.4,20.43,20.39,20.41,23200.0,20.4,20.43,20.39,20.41,23200.0
2005-12-19 14:15:00,20.42,20.42,20.39,20.4,14200.0,20.42,20.42,20.39,20.4,14200.0
2005-12-19 14:20:00,20.39,20.48,20.39,20.46,19400.0,20.39,20.48,20.39,20.46,19400.0
2005-12-19 14:25:00,20.45,20.45,20.4,20.41,22000.0,20.45,20.45,20.4,20.41,22000.0
2005-12-19 14:30:00,20.4,20.43,20.33,20.42,26600.0,20.4,20.43,20.33,20.42,26600.0
2005-12-19 14:35:00,20.41,20.42,20.39,20.39,8200.0,20.41,20.42,20.39,20.39,8200.0
2005-12-19 14:40:00,20.4,20.45,20.39,20.44,8200.0,20.4,20.45,20.39,20.44,8200.0
2005-12-19 14:45:00,20.44,20.45,20.4,20.4,10900.0,20.44,20.45,20.4,20.4,10900.0
2005-12-19 14:50:00,20.4,20.41,20.35,20.35,10600.0,20.4,20.41,20.35,20.35,10600.0
2005-12-19 14:55:00,20.35,20.41,20.34,20.39,11800.0,20.35,20.41,20.34,20.39,11800.0
2005-12-19 15:00:00,20.39,20.39,20.37,20.39,6100.0,20.39,20.39,20.37,20.39,6100.0
2005-12-19 15:05:00,20.38,20.4,20.37,20.39,20700.0,20.38,20.4,20.37,20.39,20700.0
2005-12-19 15:10:00,20.39,20.4,20.34,20.35,14200.0,20.39,20.4,20.34,20.35,14200.0
2005-12-19 15:15:00,20.35,20.37,20.34,20.37,11100.0,20.35,20.37,20.34,20.37,11100.0
2005-12-19 15:20:00,20.37,20.45,20.37,20.43,28200.0,20.37,20.45,20.37,20.43,28200.0
2005-12-19 15:25:00,20.43,20.46,20.43,20.46,18900.0,20.43,20.46,20.43,20.46,18900.0
2005-12-19 15:30:00,20.46,20.46,20.39,20.41,20000.0,20.46,20.46,20.39,20.41,20000.0
2005-12-19 15:35:00,20.4,20.41,20.39,20.39,7600.0,20.4,20.41,20.39,20.39,7600.0
2005-12-19 15:40:00,20.4,20.4,20.39,20.4,18200.0,20.4,20.4,20.39,20.4,18200.0
2005-12-19 15:45:00,20.4,20.42,20.39,20.4,23800.0,20.4,20.42,20.39,20.4,23800.0
2005-12-19 15:50:00,20.41,20.41,20.39,20.4,31800.0,20.41,20.41,20.39,20.4,31800.0
2005-12-19 15:55:00,20.39,20.45,20.39,20.39,62500.0,20.39,20.45,20.39,20.39,62500.0
2005-12-20 09:30:00,20.35,20.5,20.3,20.48,30400.0,20.35,20.5,20.3,20.48,30400.0
2005-12-20 09:35:00,20.54,20.58,20.48,20.5,10400.0,20.54,20.58,20.48,20.5,10400.0
2005-12-20 09:40:00,20.5,20.51,20.24,20.24,35900.0,20.5,20.51,20.24,20.24,35900.0
2005-12-20 09:45:00,20.25,20.34,20.25,20.33,4800.0,20.25,20.34,20.25,20.33,4800.0
2005-12-20 09:50:00,20.35,20.35,20.28,20.3,7800.0,20.35,20.35,20.28,20.3,7800.0
2005-12-20 09:55:00,20.31,20.32,20.31,20.31,4200.0,20.31,20.32,20.31,20.31,4200.0
2005-12-20 10:00:00,20.32,20.35,20.31,20.35,3100.0,20.32,20.35,20.31,20.35,3100.0
2005-12-20 10:05:00,20.34,20.36,20.34,20.36,2500.0,20.34,20.36,20.34,20.36,2500.0
2005-12-20 10:10:00,20.36,20.36,20.34,20.34,8400.0,20.36,20.36,20.34,20.34,8400.0
2005-12-20 10:15:00,20.34,20.35,20.34,20.34,7300.0,20.34,20.35,20.34,20.34,7300.0
2005-12-20 10:20:00,20.35,20.35,20.34,20.34,800.0,20.35,20.35,20.34,20.34,800.0
2005-12-20 10:25:00,20.34,20.35,20.34,20.34,3200.0,20.34,20.35,20.34,20.34,3200.0
2005-12-20 10:30:00,20.34,20.35,20.34,20.34,6100.0,20.34,20.35,20.34,20.34,6100.0
2005-12-20 10:35:00,20.34,20.37,20.34,20.37,9400.0,20.34,20.37,20.34,20.37,9400.0
2005-12-20 10:40:00,20.37,20.42,20.37,20.42,10200.0,20.37,20.42,20.37,20.42,10200.0
2005-12-20 10:45:00,20.42,20.43,20.39,20.41,4100.0,20.42,20.43,20.39,20.41,4100.0
2005-12-20 10:50:00,20.4,20.42,20.4,20.42,2700.0,20.4,20.42,20.4,20.42,2700.0
2005-12-20 10:55:00,20.43,20.46,20.42,20.43,8400.0,20.43,20.46,20.42,20.43,8400.0
2005-12-20 11:00:00,20.41,20.42,20.39,20.39,4200.0,20.41,20.42,20.39,20.39,4200.0
2005-12-20 11:05:00,20.39,20.39,20.35,20.36,3900.0,20.39,20.39,20.35,20.36,3900.0
2005-12-20 11:10:00,20.36,20.36,20.33,20.33,5300.0,20.36,20.36,20.33,20.33,5300.0
2005-12-20 11:15:00,20.33,20.34,20.33,20.34,3400.0,20.33,20.34,20.33,20.34,3400.0
2005-12-20 11:20:00,20.34,20.38,20.34,20.36,2500.0,20.34,20.38,20.34,20.36,2500.0
2005-12-20 11:25:00,20.36,20.36,20.35,20.35,5000.0,20.36,20.36,20.35,20.35,5000.0
2005-12-20 11:30:00,20.35,20.42,20.34,20.38,5300.0,20.35,20.42,20.34,20.38,5300.0
2005-12-20 11:35:00,20.38,20.39,20.38,20.38,2400.0,20.38,20.39,20.38,20.38,2400.0
2005-12-20 11:40:00,20.38,20.38,20.35,20.35,6300.0,20.38,20.38,20.35,20.35,6300.0
2005-12-20 11:45:00,20.34,20.34,20.28,20.29,8600.0,20.34,20.34,20.28,20.29,8600.0
2005-12-20 11:50:00,20.3,20.31,20.3,20.3,3300.0,20.3,20.31,20.3,20.3,3300.0
2005-12-20 11:55:00,20.3,20.31,20.3,20.3,2800.0,20.3,20.31,20.3,20.3,2800.0
2005-12-20 12:00:00,20.3,20.31,20.29,20.31,4000.0,20.3,20.31,20.29,20.31,4000.0
2005-12-20 12:05:00,20.3,20.37,20.3,20.32,8100.0,20.3,20.37,20.3,20.32,8100.0
2005-12-20 12:10:00,20.31,20.33,20.31,20.33,4100.0,20.31,20.33,20.31,20.33,4100.0
2005-12-20 12:15:00,20.33,20.34,20.32,20.34,3300.0,20.33,20.34,20.32,20.34,3300.0
2005-12-20 12:20:00,20.36,20.42,20.36,20.4,6200.0,20.36,20.42,20.36,20.4,6200.0
2005-12-20 12:25:00,20.4,20.41,20.38,20.38,3500.0,20.4,20.41,20.38,20.38,3500.0
2005-12-20 12:30:00,20.38,20.38,20.36,20.38,4400.0,20.38,20.38,20.36,20.38,4400.0
2005-12-20 12:35:00,20.38,20.39,20.36,20.36,1400.0,20.38,20.39,20.36,20.36,1400.0
2005-12-20 12:40:00,20.36,20.36,20.34,20.34,3200.0,20.36,20.36,20.34,20.34,3200.0
2005-12-20 12:45:00,20.34,20.34,20.3,20.3,1500.0,20.34,20.34,20.3,20.3,1500.0
2005-12-20 12:50:00,20.31,20.31,20.24,20.25,9500.0,20.31,20.31,20.24,20.25,9500.0
2005-12-20 12:55:00,20.28,20.31,20.27,20.3,2900.0,20.28,20.31,20.27,20.3,2900.0
2005-12-20 13:00:00,20.29,20.32,20.29,20.31,4800.0,20.29,20.32,20.29,20.31,4800.0
2005-12-20 13:05:00,20.32,20.39,20.31,20.35,7700.0,20.32,20.39,20.31,20.35,7700.0
2005-12-20 13:10:00,20.37,20.37,20.34,20.34,1300.0,20.37,20.37,20.34,20.34,1300.0
2005-12-20 13:15:00,20.35,20.39,20.32,20.38,17900.0,20.35,20.39,20.32,20.38,17900.0
2005-12-20 13:20:00,20.38,20.41,20.37,20.4,10100.0,20.38,20.41,20.37,20.4,10100.0
2005-12-20 13:25:00,20.41,20.41,20.4,20.4,1300.0,20.41,20.41,20.4,20.4,1300.0
2005-12-20 13:30:00,20.4,20.41,20.4,20.4,2500.0,20.4,20.41,20.4,20.4,2500.0
2005-12-20 13:35:00,20.4,20.4,20.34,20.34,4500.0,20.4,20.4,20.34,20.34,4500.0
2005-12-20 13:40:00,20.34,20.34,20.3,20.3,2000.0,20.34,20.34,20.3,20.3,2000.0
2005-12-20 13:45:00,20.3,20.32,20.3,20.32,3900.0,20.3,20.32,20.3,20.32,3900.0
2005-12-20 13:50:00,20.33,20.36,20.31,20.31,11600.0,20.33,20.36,20.31,20.31,11600.0
2005-12-20 13:55:00,20.3,20.35,20.3,20.34,3400.0,20.3,20.35,20.3,20.34,3400.0
2005-12-20 14:00:00,20.36,20.36,20.28,20.33,5300.0,20.36,20.36,20.28,20.33,5300.0
2005-12-20 14:05:00,20.32,20.32,20.28,20.28,1500.0,20.32,20.32,20.28,20.28,1500.0
2005-12-20 14:10:00,20.28,20.29,20.26,20.27,3400.0,20.28,20.29,20.26,20.27,3400.0
2005-12-20 14:15:00,20.27,20.27,20.25,20.26,5500.0,20.27,20.27,20.25,20.26,5500.0
2005-12-20 14:20:00,20.25,20.4,20.25,20.35,14500.0,20.25,20.4,20.25,20.35,14500.0
2005-12-20 14:25:00,20.33,20.33,20.3,20.3,2800.0,20.33,20.33,20.3,20.3,2800.0
2005-12-20 14:30:00,20.31,20.34,20.3,20.34,5800.0,20.31,20.34,20.3,20.34,5800.0
2005-12-20 14:35:00,20.34,20.34,20.3,20.3,1800.0,20.34,20.34,20.3,20.3,1800.0
2005-12-20 14:40:00,20.31,20.32,20.3,20.3,4700.0,20.31,20.32,20.3,20.3,4700.0
2005-12-20 14:45:00,20.3,20.32,20.3,20.31,4600.0,20.3,20.32,20.3,20.31,4600.0
2005-12-20 14:50:00,20.3,20.3,20.26,20.26,1300.0,20.3,20.3,20.26,20.26,1300.0
2005-12-20 14:55:00,20.27,20.27,20.21,20.21,6000.0,20.27,20.27,20.21,20.21,6000.0
2005-12-20 15:00:00,20.23,20.27,20.21,20.26,12000.0,20.23,20.27,20.21,20.26,12000.0
2005-12-20 15:05:00,20.25,20.28,20.23,20.24,10200.0,20.25,20.28,20.23,20.24,10200.0
2005-12-20 15:10:00,20.23,20.23,20.19,20.21,15100.0,20.23,20.23,20.19,20.21,15100.0
2005-12-20 15:15:00,20.21,20.26,20.2,20.26,7300.0,20.21,20.26,20.2,20.26,7300.0
2005-12-20 15:20:00,20.26,20.32,20.26,20.32,10000.0,20.26,20.32,20.26,20.32,10000.0
2005-12-20 15:25:00,20.33,20.33,20.28,20.28,12500.0,20.33,20.33,20.28,20.28,12500.0
2005-12-20 15:30:00,20.28,20.32,20.28,20.31,11100.0,20.28,20.32,20.28,20.31,11100.0
2005-12-20 15:35:00,20.31,20.33,20.3,20.31,11800.0,20.31,20.33,20.3,20.31,11800.0
2005-12-20 15:40:00,20.31,20.31,20.3,20.31,10000.0,20.31,20.31,20.3,20.31,10000.0
2005-12-20 15:45:00,20.31,20.33,20.3,20.32,8600.0,20.31,20.33,20.3,20.32,8600.0
2005-12-20 15:50:00,20.33,20.34,20.32,20.33,12000.0,20.33,20.34,20.32,20.33,12000.0
2005-12-20 15:55:00,20.33,20.34,20.32,20.34,20400.0,20.33,20.34,20.32,20.34,20400.0
2005-12-21 09:30:00,20.4,20.74,20.24,20.47,19500.0,20.4,20.74,20.24,20.47,19500.0
2005-12-21 09:35:00,20.5,20.55,20.4,20.55,31900.0,20.5,20.55,20.4,20.55,31900.0
2005-12-21 09:40:00,20.55,20.61,20.51,20.55,94600.0,20.55,20.61,20.51,20.55,94600.0
2005-12-21 09:45:00,20.63,20.75,20.63,20.72,22800.0,20.63,20.75,20.63,20.72,22800.0
2005-12-21 09:50:00,20.69,20.72,20.6,20.6,6400.0,20.69,20.72,20.6,20.6,6400.0
2005-12-21 09:55:00,20.59,20.67,20.57,20.65,35500.0,20.59,20.67,20.57,20.65,35500.0
2005-12-21 10:00:00,20.65,20.75,20.65,20.74,29000.0,20.65,20.75,20.65,20.74,29000.0
2005-12-21 10:05:00,20.72,20.75,20.66,20.68,7000.0,20.72,20.75,20.66,20.68,7000.0
2005-12-21 10:10:00,20.67,20.7,20.65,20.67,8300.0,20.67,20.7,20.65,20.67,8300.0
2005-12-21 10:15:00,20.67,20.72,20.67,20.72,13300.0,20.67,20.72,20.67,20.72,13300.0
2005-12-21 10:20:00,20.71,20.73,20.7,20.7,9700.0,20.71,20.73,20.7,20.7,9700.0
2005-12-21 10:25:00,20.7,20.73,20.7,20.7,6500.0,20.7,20.73,20.7,20.7,6500.0
2005-12-21 10:30:00,20.7,20.72,20.67,20.67,7000.0,20.7,20.72,20.67,20.67,7000.0
2005-12-21 10:35:00,20.64,20.67,20.64,20.65,3200.0,20.64,20.67,20.64,20.65,3200.0
2005-12-21 10:40:00,20.65,20.66,20.6,20.6,6600.0,20.65,20.66,20.6,20.6,6600.0
2005-12-21 10:45:00,20.6,20.6,20.59,20.59,2400.0,20.6,20.6,20.59,20.59,2400.0
2005-12-21 10:50:00,20.6,20.61,20.6,20.61,3600.0,20.6,20.61,20.6,20.61,3600.0
2005-12-21 10:55:00,20.6,20.66,20.6,20.66,4800.0,20.6,20.66,20.6,20.66,4800.0
2005-12-21 11:00:00,20.68,20.7,20.67,20.68,3200.0,20.68,20.7,20.67,20.68,3200.0
2005-12-21 11:05:00,20.69,20.7,20.65,20.68,6200.0,20.69,20.7,20.65,20.68,6200.0
2005-12-21 11:10:00,20.69,20.69,20.67,20.69,7900.0,20.69,20.69,20.67,20.69,7900.0
2005-12-21 11:15:00,20.7,20.7,20.68,20.69,7800.0,20.7,20.7,20.68,20.69,7800.0
2005-12-21 11:20:00,20.68,20.69,20.68,20.69,4000.0,20.68,20.69,20.68,20.69,4000.0
2005-12-21 11:25:00,20.7,20.7,20.68,20.68,1800.0,20.7,20.7,20.68,20.68,1800.0
2005-12-21 11:30:00,20.7,20.7,20.68,20.7,9900.0,20.7,20.7,20.68,20.7,9900.0
2005-12-21 11:35:00,20.71,20.71,20.68,20.69,1900.0,20.71,20.71,20.68,20.69,1900.0
2005-12-21 11:40:00,20.69,20.69,20.68,20.69,6200.0,20.69,20.69,20.68,20.69,6200.0
2005-12-21 11:45:00,20.69,20.7,20.65,20.67,3000.0,20.69,20.7,20.65,20.67,3000.0
2005-12-21 11:50:00,20.66,20.68,20.63,20.68,4200.0,20.66,20.68,20.63,20.68,4200.0
2005-12-21 11:55:00,20.67,20.68,20.67,20.67,7400.0,20.67,20.68,20.67,20.67,7400.0
2005-12-21 12:00:00,20.67,20.68,20.65,20.66,7900.0,20.67,20.68,20.65,20.66,7900.0
2005-12-21 12:05:00,20.66,20.67,20.6,20.6,5300.0,20.66,20.67,20.6,20.6,5300.0
2005-12-21 12:10:00,20.6,20.63,20.59,20.61,5700.0,20.6,20.63,20.59,20.61,5700.0
2005-12-21 12:15:00,20.61,20.63,20.6,20.61,4200.0,20.61,20.63,20.6,20.61,4200.0
2005-12-21 12:20:00,20.63,20.64,20.61,20.62,6900.0,20.63,20.64,20.61,20.62,6900.0
2005-12-21 12:25:00,20.63,20.66,20.62,20.64,3700.0,20.63,20.66,20.62,20.64,3700.0
2005-12-21 12:30:00,20.66,20.68,20.64,20.68,6500.0,20.66,20.68,20.64,20.68,6500.0
2005-12-21 12:35:00,20.68,20.69,20.67,20.68,3200.0,20.68,20.69,20.67,20.68,3200.0
2005-12-21 12:40:00,20.68,20.68,20.67,20.68,11700.0,20.68,20.68,20.67,20.68,11700.0
2005-12-21 12:45:00,20.68,20.68,20.66,20.66,5900.0,20.68,20.68,20.66,20.66,5900.0
2005-12-21 12:50:00,20.66,20.67,20.63,20.64,4600.0,20.66,20.67,20.63,20.64,4600.0
2005-12-21 12:55:00,20.64,20.65,20.63,20.63,3300.0,20.64,20.65,20.63,20.63,3300.0
2005-12-21 13:00:00,20.64,20.65,20.63,20.64,6800.0,20.64,20.65,20.63,20.64,6800.0
2005-12-21 13:05:00,20.64,20.65,20.64,20.64,4600.0,20.64,20.65,20.64,20.64,4600.0
2005-12-21 13:10:00,20.64,20.65,20.63,20.63,3300.0,20.64,20.65,20.63,20.63,3300.0
2005-12-21 13:15:00,20.63,20.64,20.63,20.64,3200.0,20.63,20.64,20.63,20.64,3200.0
2005-12-21 13:20:00,20.63,20.64,20.6,20.6,6400.0,20.63,20.64,20.6,20.6,6400.0
2005-12-21 13:25:00,20.62,20.62,20.51,20.53,8100.0,20.62,20.62,20.51,20.53,8100.0
2005-12-21 13:30:00,20.53,20.54,20.42,20.5,18700.0,20.53,20.54,20.42,20.5,18700.0
2005-12-21 13:35:00,20.5,20.55,20.5,20.55,10400.0,20.5,20.55,20.5,20.55,10400.0
2005-12-21 13:40:00,20.54,20.55,20.54,20.55,5100.0,20.54,20.55,20.54,20.55,5100.0
2005-12-21 13:45:00,20.54,20.61,20.54,20.6,8400.0,20.54,20.61,20.54,20.6,8400.0
2005-12-21 13:50:00,20.59,20.62,20.57,20.61,9500.0,20.59,20.62,20.57,20.61,9500.0
2005-12-21 13:55:00,20.61,20.63,20.59,20.61,9400.0,20.61,20.63,20.59,20.61,9400.0
2005-12-21 14:00:00,20.6,20.6,20.58,20.58,7200.0,20.6,20.6,20.58,20.58,7200.0
2005-12-21 14:05:00,20.57,20.58,20.56,20.56,5000.0,20.57,20.58,20.56,20.56,5000.0
2005-12-21 14:10:00,20.55,20.55,20.47,20.47,4800.0,20.55,20.55,20.47,20.47,4800.0
2005-12-21 14:15:00,20.46,20.49,20.45,20.49,10000.0,20.46,20.49,20.45,20.49,10000.0
2005-12-21 14:20:00,20.48,20.48,20.45,20.47,7200.0,20.48,20.48,20.45,20.47,7200.0
2005-12-21 14:25:00,20.45,20.45,20.39,20.4,6700.0,20.45,20.45,20.39,20.4,6700.0
2005-12-21 14:30:00,20.39,20.45,20.39,20.45,9900.0,20.39,20.45,20.39,20.45,9900.0
2005-12-21 14:35:00,20.45,20.49,20.44,20.48,13100.0,20.45,20.49,20.44,20.48,13100.0
2005-12-21 14:40:00,20.48,20.48,20.44,20.47,10700.0,20.48,20.48,20.44,20.47,10700.0
2005-12-21 14:45:00,20.45,20.45,20.38,20.38,6500.0,20.45,20.45,20.38,20.38,6500.0
2005-12-21 14:50:00,20.38,20.41,20.33,20.41,10700.0,20.38,20.41,20.33,20.41,10700.0
2005-12-21 14:55:00,20.4,20.4,20.36,20.37,5300.0,20.4,20.4,20.36,20.37,5300.0
2005-12-21 15:00:00,20.36,20.39,20.33,20.33,21100.0,20.36,20.39,20.33,20.33,21100.0
2005-12-21 15:05:00,20.34,20.34,20.32,20.34,5400.0,20.34,20.34,20.32,20.34,5400.0
2005-12-21 15:10:00,20.34,20.36,20.33,20.36,4800.0,20.34,20.36,20.33,20.36,4800.0
2005-12-21 15:15:00,20.36,20.39,20.36,20.39,8200.0,20.36,20.39,20.36,20.39,8200.0
2005-12-21 15:20:00,20.39,20.44,20.38,20.42,15300.0,20.39,20.44,20.38,20.42,15300.0
2005-12-21 15:25:00,20.43,20.44,20.42,20.43,8400.0,20.43,20.44,20.42,20.43,8400.0
2005-12-21 15:30:00,20.44,20.51,20.43,20.5,16400.0,20.44,20.51,20.43,20.5,16400.0
2005-12-21 15:35:00,20.5,20.55,20.49,20.52,18500.0,20.5,20.55,20.49,20.52,18500.0
2005-12-21 15:40:00,20.52,20.56,20.52,20.56,7900.0,20.52,20.56,20.52,20.56,7900.0
2005-12-21 15:45:00,20.56,20.59,20.56,20.58,9700.0,20.56,20.59,20.56,20.58,9700.0
2005-12-21 15:50:00,20.57,20.57,20.51,20.52,11800.0,20.57,20.57,20.51,20.52,11800.0
2005-12-21 15:55:00,20.51,20.53,20.47,20.51,29700.0,20.51,20.53,20.47,20.51,29700.0
2005-12-22 09:30:00,20.45,20.62,20.33,20.41,34100.0,20.45,20.62,20.33,20.41,34100.0
2005-12-22 09:35:00,20.41,20.62,20.4,20.4,13900.0,20.41,20.62,20.4,20.4,13900.0
2005-12-22 09:40:00,20.41,20.56,20.41,20.54,13400.0,20.41,20.56,20.41,20.54,13400.0
2005-12-22 09:45:00,20.52,20.62,20.16,20.16,40300.0,20.52,20.62,20.16,20.16,40300.0
2005-12-22 09:50:00,20.16,20.43,20.16,20.42,15500.0,20.16,20.43,20.16,20.42,15500.0
2005-12-22 09:55:00,20.44,20.54,20.37,20.49,13500.0,20.44,20.54,20.37,20.49,13500.0
2005-12-22 10:00:00,20.52,20.6,20.45,20.46,16400.0,20.52,20.6,20.45,20.46,16400.0
2005-12-22 10:05:00,20.46,20.59,20.46,20.56,9000.0,20.46,20.59,20.46,20.56,9000.0
2005-12-22 10:10:00,20.58,20.6,20.54,20.54,11800.0,20.58,20.6,20.54,20.54,11800.0
2005-12-22 10:15:00,20.54,20.6,20.48,20.52,14800.0,20.54,20.6,20.48,20.52,14800.0
2005-12-22 10:20:00,20.55,20.68,20.55,20.66,16400.0,20.55,20.68,20.55,20.66,16400.0
2005-12-22 10:25:00,20.65,20.69,20.6,20.6,15100.0,20.65,20.69,20.6,20.6,15100.0
2005-12-22 10:30:00,20.59,20.59,20.51,20.51,9500.0,20.59,20.59,20.51,20.51,9500.0
2005-12-22 10:35:00,20.53,20.61,20.53,20.55,9000.0,20.53,20.61,20.53,20.55,9000.0
2005-12-22 10:40:00,20.53,20.54,20.46,20.47,7200.0,20.53,20.54,20.46,20.47,7200.0
2005-12-22 10:45:00,20.46,20.48,20.44,20.47,7100.0,20.46,20.48,20.44,20.47,7100.0
2005-12-22 10:50:00,20.47,20.54,20.46,20.52,8800.0,20.47,20.54,20.46,20.52,8800.0
2005-12-22 10:55:00,20.53,20.57,20.51,20.53,5400.0,20.53,20.57,20.51,20.53,5400.0
2005-12-22 11:00:00,20.53,20.56,20.5,20.56,5600.0,20.53,20.56,20.5,20.56,5600.0
2005-12-22 11:05:00,20.55,20.57,20.52,20.57,5300.0,20.55,20.57,20.52,20.57,5300.0
2005-12-22 11:10:00,20.55,20.6,20.52,20.59,6400.0,20.55,20.6,20.52,20.59,6400.0
2005-12-22 11:15:00,20.57,20.59,20.55,20.59,5100.0,20.57,20.59,20.55,20.59,5100.0
2005-12-22 11:20:00,20.58,20.6,20.53,20.55,7900.0,20.58,20.6,20.53,20.55,7900.0
2005-12-22 11:25:00,20.58,20.6,20.57,20.59,4900.0,20.58,20.6,20.57,20.59,4900.0
2005-12-22 11:30:00,20.6,20.7,20.6,20.7,14700.0,20.6,20.7,20.6,20.7,14700.0
2005-12-22 11:35:00,20.7,20.7,20.59,20.65,7600.0,20.7,20.7,20.59,20.65,7600.0
2005-12-22 11:40:00,20.66,20.69,20.6,20.62,4700.0,20.66,20.69,20.6,20.62,4700.0
2005-12-22 11:45:00,20.62,20.68,20.61,20.65,6900.0,20.62,20.68,20.61,20.65,6900.0
2005-12-22 11:50:00,20.65,20.66,20.63,20.66,3400.0,20.65,20.66,20.63,20.66,3400.0
2005-12-22 11:55:00,20.65,20.69,20.64,20.65,5100.0,20.65,20.69,20.64,20.65,5100.0
2005-12-22 12:00:00,20.65,20.67,20.63,20.63,5100.0,20.65,20.67,20.63,20.63,5100.0
2005-12-22 12:05:00,20.63,20.65,20.61,20.63,4300.0,20.63,20.65,20.61,20.63,4300.0
2005-12-22 12:10:00,20.63,20.65,20.61,20.65,4600.0,20.63,20.65,20.61,20.65,4600.0
2005-12-22 12:15:00,20.64,20.65,20.63,20.64,5000.0,20.64,20.65,20.63,20.64,5000.0
2005-12-22 12:20:00,20.65,20.69,20.63,20.63,7800.0,20.65,20.69,20.63,20.63,7800.0
2005-12-22 12:25:00,20.63,20.65,20.59,20.6,3900.0,20.63,20.65,20.59,20.6,3900.0
2005-12-22 12:30:00,20.6,20.61,20.59,20.61,3900.0,20.6,20.61,20.59,20.61,3900.0
2005-12-22 12:35:00,20.59,20.61,20.57,20.57,4100.0,20.59,20.61,20.57,20.57,4100.0
2005-12-22 12:40:00,20.58,20.62,20.57,20.62,6900.0,20.58,20.62,20.57,20.62,6900.0
2005-12-22 12:45:00,20.6,20.65,20.6,20.65,5000.0,20.6,20.65,20.6,20.65,5000.0
2005-12-22 12:50:00,20.65,20.66,20.63,20.63,6000.0,20.65,20.66,20.63,20.63,6000.0
2005-12-22 12:55:00,20.65,20.65,20.62,20.63,9000.0,20.65,20.65,20.62,20.63,9000.0
2005-12-22 13:00:00,20.63,20.66,20.63,20.63,7200.0,20.63,20.66,20.63,20.63,7200.0
2005-12-22 13:05:00,20.63,20.67,20.62,20.62,5600.0,20.63,20.67,20.62,20.62,5600.0
2005-12-22 13:10:00,20.63,20.63,20.59,20.59,4200.0,20.63,20.63,20.59,20.59,4200.0
2005-12-22 13:15:00,20.6,20.65,20.58,20.64,6600.0,20.6,20.65,20.58,20.64,6600.0
2005-12-22 13:20:00,20.64,20.65,20.59,20.6,6700.0,20.64,20.65,20.59,20.6,6700.0
2005-12-22 13:25:00,20.6,20.61,20.59,20.6,4700.0,20.6,20.61,20.59,20.6,4700.0
2005-12-22 13:30:00,20.61,20.65,20.6,20.65,8100.0,20.61,20.65,20.6,20.65,8100.0
2005-12-22 13:35:00,20.65,20.66,20.62,20.62,4700.0,20.65,20.66,20.62,20.62,4700.0
2005-12-22 13:40:00,20.63,20.64,20.61,20.63,8000.0,20.63,20.64,20.61,20.63,8000.0
2005-12-22 13:45:00,20.61,20.62,20.6,20.62,2900.0,20.61,20.62,20.6,20.62,2900.0
2005-12-22 13:50:00,20.62,20.62,20.58,20.58,5600.0,20.62,20.62,20.58,20.58,5600.0
2005-12-22 13:55:00,20.61,20.62,20.59,20.59,2800.0,20.61,20.62,20.59,20.59,2800.0
2005-12-22 14:00:00,20.56,20.56,20.5,20.51,4100.0,20.56,20.56,20.5,20.51,4100.0
2005-12-22 14:05:00,20.51,20.56,20.51,20.53,6800.0,20.51,20.56,20.51,20.53,6800.0
2005-12-22 14:10:00,20.54,20.56,20.53,20.54,5900.0,20.54,20.56,20.53,20.54,5900.0
2005-12-22 14:15:00,20.55,20.55,20.47,20.5,5300.0,20.55,20.55,20.47,20.5,5300.0
2005-12-22 14:20:00,20.49,20.5,20.44,20.47,6500.0,20.49,20.5,20.44,20.47,6500.0
2005-12-22 14:25:00,20.47,20.5,20.47,20.5,4900.0,20.47,20.5,20.47,20.5,4900.0
2005-12-22 14:30:00,20.5,20.51,20.49,20.49,4500.0,20.5,20.51,20.49,20.49,4500.0
2005-12-22 14:35:00,20.48,20.5,20.48,20.49,3100.0,20.48,20.5,20.48,20.49,3100.0
2005-12-22 14:40:00,20.48,20.49,20.47,20.48,5200.0,20.48,20.49,20.47,20.48,5200.0
2005-12-22 14:45:00,20.49,20.5,20.47,20.47,9300.0,20.49,20.5,20.47,20.47,9300.0
2005-12-22 14:50:00,20.48,20.5,20.47,20.5,4200.0,20.48,20.5,20.47,20.5,4200.0
2005-12-22 14:55:00,20.49,20.5,20.49,20.49,3000.0,20.49,20.5,20.49,20.49,3000.0
2005-12-22 15:00:00,20.49,20.53,20.49,20.49,8100.0,20.49,20.53,20.49,20.49,8100.0
2005-12-22 15:05:00,20.49,20.5,20.47,20.47,5000.0,20.49,20.5,20.47,20.47,5000.0
2005-12-22 15:10:00,20.48,20.49,20.45,20.48,9900.0,20.48,20.49,20.45,20.48,9900.0
2005-12-22 15:15:00,20.48,20.53,20.46,20.53,7600.0,20.48,20.53,20.46,20.53,7600.0
2005-12-22 15:20:00,20.53,20.55,20.51,20.54,6700.0,20.53,20.55,20.51,20.54,6700.0
2005-12-22 15:25:00,20.53,20.54,20.49,20.51,11200.0,20.53,20.54,20.49,20.51,11200.0
2005-12-22 15:30:00,20.51,20.56,20.51,20.54,4700.0,20.51,20.56,20.51,20.54,4700.0
2005-12-22 15:35:00,20.55,20.59,20.55,20.59,11700.0,20.55,20.59,20.55,20.59,11700.0
2005-12-22 15:40:00,20.6,20.64,20.6,20.62,10600.0,20.6,20.64,20.6,20.62,10600.0
2005-12-22 15:45:00,20.62,20.63,20.6,20.61,8200.0,20.62,20.63,20.6,20.61,8200.0
2005-12-22 15:50:00,20.62,20.62,20.57,20.58,11000.0,20.62,20.62,20.57,20.58,11000.0
2005-12-22 15:55:00,20.58,20.62,20.57,20.62,20500.0,20.58,20.62,20.57,20.62,20500.0
2005-12-23 09:30:00,20.53,20.68,20.36,20.43,11900.0,20.53,20.68,20.36,20.43,11900.0
2005-12-23 09:35:00,20.41,20.67,20.39,20.65,7300.0,20.41,20.67,20.39,20.65,7300.0
2005-12-23 09:40:00,20.65,20.65,20.57,20.58,11700.0,20.65,20.65,20.57,20.58,11700.0
2005-12-23 09:45:00,20.58,20.67,20.57,20.65,4000.0,20.58,20.67,20.57,20.65,4000.0
2005-12-23 09:50:00,20.66,20.69,20.64,20.67,9500.0,20.66,20.69,20.64,20.67,9500.0
2005-12-23 09:55:00,20.67,20.68,20.65,20.66,9800.0,20.67,20.68,20.65,20.66,9800.0
2005-12-23 10:00:00,20.66,20.68,20.65,20.66,11500.0,20.66,20.68,20.65,20.66,11500.0
2005-12-23 10:05:00,20.68,20.69,20.67,20.68,10100.0,20.68,20.69,20.67,20.68,10100.0
2005-12-23 10:10:00,20.68,20.69,20.68,20.69,11500.0,20.68,20.69,20.68,20.69,11500.0
2005-12-23 10:15:00,20.69,20.7,20.69,20.7,4600.0,20.69,20.7,20.69,20.7,4600.0
2005-12-23 10:20:00,20.7,20.72,20.7,20.7,17500.0,20.7,20.72,20.7,20.7,17500.0
2005-12-23 10:25:00,20.7,20.75,20.7,20.75,11800.0,20.7,20.75,20.7,20.75,11800.0
2005-12-23 10:30:00,20.74,20.74,20.69,20.7,16900.0,20.74,20.74,20.69,20.7,16900.0
2005-12-23 10:35:00,20.7,20.75,20.69,20.7,10800.0,20.7,20.75,20.69,20.7,10800.0
2005-12-23 10:40:00,20.7,20.72,20.68,20.72,9600.0,20.7,20.72,20.68,20.72,9600.0
2005-12-23 10:45:00,20.7,20.71,20.69,20.7,3400.0,20.7,20.71,20.69,20.7,3400.0
2005-12-23 10:50:00,20.7,20.7,20.63,20.64,4500.0,20.7,20.7,20.63,20.64,4500.0
2005-12-23 10:55:00,20.64,20.64,20.6,20.61,4100.0,20.64,20.64,20.6,20.61,4100.0
2005-12-23 11:00:00,20.61,20.65,20.61,20.65,4600.0,20.61,20.65,20.61,20.65,4600.0
2005-12-23 11:05:00,20.64,20.65,20.63,20.63,5600.0,20.64,20.65,20.63,20.63,5600.0
2005-12-23 11:10:00,20.61,20.64,20.61,20.61,6400.0,20.61,20.64,20.61,20.61,6400.0
2005-12-23 11:15:00,20.62,20.64,20.61,20.63,5900.0,20.62,20.64,20.61,20.63,5900.0
2005-12-23 11:20:00,20.63,20.68,20.63,20.68,6100.0,20.63,20.68,20.63,20.68,6100.0
2005-12-23 11:25:00,20.66,20.68,20.65,20.66,6100.0,20.66,20.68,20.65,20.66,6100.0
2005-12-23 11:30:00,20.65,20.67,20.65,20.65,4800.0,20.65,20.67,20.65,20.65,4800.0
2005-12-23 11:35:00,20.65,20.66,20.65,20.66,3500.0,20.65,20.66,20.65,20.66,3500.0
2005-12-23 11:40:00,20.65,20.66,20.65,20.66,1800.0,20.65,20.66,20.65,20.66,1800.0
2005-12-23 11:45:00,20.66,20.66,20.65,20.66,4200.0,20.66,20.66,20.65,20.66,4200.0
2005-12-23 11:50:00,20.66,20.68,20.65,20.65,2700.0,20.66,20.68,20.65,20.65,2700.0
2005-12-23 11:55:00,20.65,20.66,20.64,20.65,9600.0,20.65,20.66,20.64,20.65,9600.0
2005-12-23 12:00:00,20.65,20.69,20.63,20.67,5400.0,20.65,20.69,20.63,20.67,5400.0
2005-12-23 12:05:00,20.67,20.67,20.66,20.66,1200.0,20.67,20.67,20.66,20.66,1200.0
2005-12-23 12:10:00,20.67,20.67,20.65,20.66,1500.0,20.67,20.67,20.65,20.66,1500.0
2005-12-23 12:15:00,20.66,20.68,20.65,20.67,7800.0,20.66,20.68,20.65,20.67,7800.0
2005-12-23 12:20:00,20.66,20.67,20.66,20.67,2400.0,20.66,20.67,20.66,20.67,2400.0
2005-12-23 12:25:00,20.67,20.69,20.66,20.68,5800.0,20.67,20.69,20.66,20.68,5800.0
2005-12-23 12:30:00,20.69,20.7,20.68,20.68,6000.0,20.69,20.7,20.68,20.68,6000.0
2005-12-23 12:35:00,20.69,20.7,20.68,20.69,6000.0,20.69,20.7,20.68,20.69,6000.0
2005-12-23 12:40:00,20.69,20.7,20.68,20.7,1900.0,20.69,20.7,20.68,20.7,1900.0
2005-12-23 12:45:00,20.7,20.7,20.68,20.7,5800.0,20.7,20.7,20.68,20.7,5800.0
2005-12-23 12:50:00,20.69,20.69,20.68,20.69,6300.0,20.69,20.69,20.68,20.69,6300.0
2005-12-23 12:55:00,20.69,20.69,20.68,20.68,4000.0,20.69,20.69,20.68,20.68,4000.0
2005-12-23 13:00:00,20.69,20.69,20.67,20.67,8700.0,20.69,20.69,20.67,20.67,8700.0
2005-12-23 13:05:00,20.68,20.68,20.66,20.68,10700.0,20.68,20.68,20.66,20.68,10700.0
2005-12-23 13:10:00,20.68,20.7,20.68,20.68,13500.0,20.68,20.7,20.68,20.68,13500.0
2005-12-23 13:15:00,20.7,20.7,20.69,20.7,3400.0,20.7,20.7,20.69,20.7,3400.0
2005-12-23 13:20:00,20.7,20.7,20.69,20.69,3900.0,20.7,20.7,20.69,20.69,3900.0
2005-12-23 13:25:00,20.69,20.69,20.66,20.66,10100.0,20.69,20.69,20.66,20.66,10100.0
2005-12-23 13:30:00,20.66,20.67,20.66,20.67,6200.0,20.66,20.67,20.66,20.67,6200.0
2005-12-23 13:35:00,20.68,20.68,20.67,20.68,5800.0,20.68,20.68,20.67,20.68,5800.0
2005-12-23 13:40:00,20.68,20.68,20.67,20.67,4500.0,20.68,20.68,20.67,20.67,4500.0
2005-12-23 13:45:00,20.68,20.69,20.67,20.69,8400.0,20.68,20.69,20.67,20.69,8400.0
2005-12-23 13:50:00,20.68,20.68,20.66,20.67,6800.0,20.68,20.68,20.66,20.67,6800.0
2005-12-23 13:55:00,20.67,20.68,20.66,20.67,5000.0,20.67,20.68,20.66,20.67,5000.0
2005-12-23 14:00:00,20.67,20.7,20.67,20.69,4600.0,20.67,20.7,20.67,20.69,4600.0
2005-12-23 14:05:00,20.69,20.7,20.69,20.69,5100.0,20.69,20.7,20.69,20.69,5100.0
2005-12-23 14:10:00,20.7,20.71,20.69,20.7,4900.0,20.7,20.71,20.69,20.7,4900.0
2005-12-23 14:15:00,20.69,20.7,20.64,20.66,13000.0,20.69,20.7,20.64,20.66,13000.0
2005-12-23 14:20:00,20.65,20.69,20.64,20.65,16400.0,20.65,20.69,20.64,20.65,16400.0
2005-12-23 14:25:00,20.65,20.65,20.63,20.64,2800.0,20.65,20.65,20.63,20.64,2800.0
2005-12-23 14:30:00,20.64,20.64,20.64,20.64,2900.0,20.64,20.64,20.64,20.64,2900.0
2005-12-23 14:35:00,20.65,20.66,20.65,20.66,2600.0,20.65,20.66,20.65,20.66,2600.0
2005-12-23 14:40:00,20.67,20.67,20.64,20.64,5900.0,20.67,20.67,20.64,20.64,5900.0
2005-12-23 14:45:00,20.63,20.66,20.62,20.65,5200.0,20.63,20.66,20.62,20.65,5200.0
2005-12-23 14:50:00,20.65,20.66,20.65,20.66,2200.0,20.65,20.66,20.65,20.66,2200.0
2005-12-23 14:55:00,20.67,20.68,20.66,20.66,6500.0,20.67,20.68,20.66,20.66,6500.0
2005-12-23 15:00:00,20.67,20.67,20.66,20.67,1900.0,20.67,20.67,20.66,20.67,1900.0
2005-12-23 15:05:00,20.67,20.68,20.67,20.67,11300.0,20.67,20.68,20.67,20.67,11300.0
2005-12-23 15:10:00,20.67,20.68,20.64,20.64,5100.0,20.67,20.68,20.64,20.64,5100.0
2005-12-23 15:15:00,20.64,20.65,20.64,20.64,6200.0,20.64,20.65,20.64,20.64,6200.0
2005-12-23 15:20:00,20.65,20.65,20.64,20.65,6600.0,20.65,20.65,20.64,20.65,6600.0
2005-12-23 15:25:00,20.65,20.65,20.64,20.65,6000.0,20.65,20.65,20.64,20.65,6000.0
2005-12-23 15:30:00,20.64,20.66,20.64,20.65,11200.0,20.64,20.66,20.64,20.65,11200.0
2005-12-23 15:35:00,20.66,20.68,20.66,20.68,6100.0,20.66,20.68,20.66,20.68,6100.0
2005-12-23 15:40:00,20.67,20.69,20.67,20.68,7600.0,20.67,20.69,20.67,20.68,7600.0
2005-12-23 15:45:00,20.69,20.7,20.68,20.7,8600.0,20.69,20.7,20.68,20.7,8600.0
2005-12-23 15:50:00,20.7,20.7,20.65,20.65,11900.0,20.7,20.7,20.65,20.65,11900.0
2005-12-23 15:55:00,20.65,20.67,20.65,20.66,16800.0,20.65,20.67,20.65,20.66,16800.0
2005-12-27 09:30:00,20.73,20.74,20.55,20.74,12400.0,20.73,20.74,20.55,20.74,12400.0
2005-12-27 09:35:00,20.7,20.74,20.7,20.72,2800.0,20.7,20.74,20.7,20.72,2800.0
2005-12-27 09:40:00,20.73,20.74,20.68,20.69,3200.0,20.73,20.74,20.68,20.69,3200.0
2005-12-27 09:45:00,20.69,20.72,20.68,20.71,1400.0,20.69,20.72,20.68,20.71,1400.0
2005-12-27 09:50:00,20.7,20.74,20.69,20.7,1300.0,20.7,20.74,20.69,20.7,1300.0
2005-12-27 09:55:00,20.7,20.72,20.66,20.72,1200.0,20.7,20.72,20.66,20.72,1200.0
2005-12-27 10:00:00,20.7,20.7,20.63,20.65,6700.0,20.7,20.7,20.63,20.65,6700.0
2005-12-27 10:05:00,20.63,20.67,20.59,20.59,4300.0,20.63,20.67,20.59,20.59,4300.0
2005-12-27 10:10:00,20.59,20.59,20.58,20.58,3700.0,20.59,20.59,20.58,20.58,3700.0
2005-12-27 10:15:00,20.6,20.64,20.58,20.63,6400.0,20.6,20.64,20.58,20.63,6400.0
2005-12-27 10:20:00,20.63,20.63,20.53,20.57,10000.0,20.63,20.63,20.53,20.57,10000.0
2005-12-27 10:25:00,20.57,20.59,20.53,20.53,4700.0,20.57,20.59,20.53,20.53,4700.0
2005-12-27 10:30:00,20.55,20.55,20.53,20.53,2400.0,20.55,20.55,20.53,20.53,2400.0
2005-12-27 10:35:00,20.53,20.59,20.5,20.58,6600.0,20.53,20.59,20.5,20.58,6600.0
2005-12-27 10:40:00,20.58,20.62,20.58,20.59,1700.0,20.58,20.62,20.58,20.59,1700.0
2005-12-27 10:45:00,20.61,20.63,20.6,20.6,1700.0,20.61,20.63,20.6,20.6,1700.0
2005-12-27 10:50:00,20.59,20.61,20.56,20.56,7700.0,20.59,20.61,20.56,20.56,7700.0
2005-12-27 10:55:00,20.6,20.61,20.57,20.57,1600.0,20.6,20.61,20.57,20.57,1600.0
2005-12-27 11:00:00,20.57,20.59,20.53,20.58,5300.0,20.57,20.59,20.53,20.58,5300.0
2005-12-27 11:05:00,20.57,20.59,20.57,20.58,4900.0,20.57,20.59,20.57,20.58,4900.0
2005-12-27 11:10:00,20.58,20.64,20.57,20.63,5000.0,20.58,20.64,20.57,20.63,5000.0
2005-12-27 11:15:00,20.64,20.64,20.62,20.62,1700.0,20.64,20.64,20.62,20.62,1700.0
2005-12-27 11:20:00,20.61,20.61,20.58,20.58,500.0,20.61,20.61,20.58,20.58,500.0
2005-12-27 11:25:00,20.57,20.57,20.54,20.54,1400.0,20.57,20.57,20.54,20.54,1400.0
2005-12-27 11:30:00,20.53,20.55,20.49,20.49,12800.0,20.53,20.55,20.49,20.49,12800.0
2005-12-27 11:35:00,20.51,20.51,20.45,20.46,13100.0,20.51,20.51,20.45,20.46,13100.0
2005-12-27 11:40:00,20.45,20.46,20.43,20.46,10800.0,20.45,20.46,20.43,20.46,10800.0
2005-12-27 11:45:00,20.46,20.54,20.46,20.54,7000.0,20.46,20.54,20.46,20.54,7000.0
2005-12-27 11:50:00,20.54,20.55,20.46,20.46,5400.0,20.54,20.55,20.46,20.46,5400.0
2005-12-27 11:55:00,20.49,20.52,20.45,20.45,4500.0,20.49,20.52,20.45,20.45,4500.0
2005-12-27 12:00:00,20.45,20.45,20.43,20.43,5700.0,20.45,20.45,20.43,20.43,5700.0
2005-12-27 12:05:00,20.44,20.44,20.41,20.41,4500.0,20.44,20.44,20.41,20.41,4500.0
2005-12-27 12:10:00,20.4,20.41,20.37,20.37,4200.0,20.4,20.41,20.37,20.37,4200.0
2005-12-27 12:15:00,20.38,20.38,20.36,20.38,4000.0,20.38,20.38,20.36,20.38,4000.0
2005-12-27 12:20:00,20.39,20.43,20.36,20.36,10500.0,20.39,20.43,20.36,20.36,10500.0
2005-12-27 12:25:00,20.38,20.39,20.38,20.39,1700.0,20.38,20.39,20.38,20.39,1700.0
2005-12-27 12:30:00,20.38,20.38,20.37,20.37,2100.0,20.38,20.38,20.37,20.37,2100.0
2005-12-27 12:35:00,20.36,20.37,20.36,20.36,2700.0,20.36,20.37,20.36,20.36,2700.0
2005-12-27 12:40:00,20.37,20.43,20.37,20.43,6900.0,20.37,20.43,20.37,20.43,6900.0
2005-12-27 12:45:00,20.44,20.45,20.39,20.4,15200.0,20.44,20.45,20.39,20.4,15200.0
2005-12-27 12:50:00,20.44,20.44,20.39,20.39,9600.0,20.44,20.44,20.39,20.39,9600.0
2005-12-27 12:55:00,20.4,20.4,20.36,20.36,3000.0,20.4,20.4,20.36,20.36,3000.0
2005-12-27 13:00:00,20.36,20.36,20.32,20.32,4100.0,20.36,20.36,20.32,20.32,4100.0
2005-12-27 13:05:00,20.33,20.37,20.33,20.36,11500.0,20.33,20.37,20.33,20.36,11500.0
2005-12-27 13:10:00,20.35,20.36,20.33,20.36,2200.0,20.35,20.36,20.33,20.36,2200.0
2005-12-27 13:15:00,20.36,20.4,20.32,20.4,8700.0,20.36,20.4,20.32,20.4,8700.0
2005-12-27 13:20:00,20.41,20.41,20.32,20.32,11500.0,20.41,20.41,20.32,20.32,11500.0
2005-12-27 13:25:00,20.33,20.37,20.32,20.37,13900.0,20.33,20.37,20.32,20.37,13900.0
2005-12-27 13:30:00,20.36,20.36,20.3,20.32,19100.0,20.36,20.36,20.3,20.32,19100.0
2005-12-27 13:35:00,20.32,20.32,20.29,20.29,5100.0,20.32,20.32,20.29,20.29,5100.0
2005-12-27 13:40:00,20.29,20.41,20.28,20.38,13100.0,20.29,20.41,20.28,20.38,13100.0
2005-12-27 13:45:00,20.36,20.39,20.35,20.37,7800.0,20.36,20.39,20.35,20.37,7800.0
2005-12-27 13:50:00,20.39,20.41,20.37,20.39,4400.0,20.39,20.41,20.37,20.39,4400.0
2005-12-27 13:55:00,20.38,20.39,20.37,20.38,1500.0,20.38,20.39,20.37,20.38,1500.0
2005-12-27 14:00:00,20.37,20.5,20.37,20.5,10600.0,20.37,20.5,20.37,20.5,10600.0
2005-12-27 14:05:00,20.51,20.53,20.4,20.43,11000.0,20.51,20.53,20.4,20.43,11000.0
2005-12-27 14:10:00,20.43,20.45,20.43,20.44,6500.0,20.43,20.45,20.43,20.44,6500.0
2005-12-27 14:15:00,20.44,20.45,20.43,20.44,3200.0,20.44,20.45,20.43,20.44,3200.0
2005-12-27 14:20:00,20.44,20.46,20.41,20.46,7400.0,20.44,20.46,20.41,20.46,7400.0
2005-12-27 14:25:00,20.45,20.45,20.42,20.44,3500.0,20.45,20.45,20.42,20.44,3500.0
2005-12-27 14:30:00,20.44,20.54,20.44,20.54,12500.0,20.44,20.54,20.44,20.54,12500.0
2005-12-27 14:35:00,20.53,20.56,20.46,20.55,31900.0,20.53,20.56,20.46,20.55,31900.0
2005-12-27 14:40:00,20.56,20.56,20.53,20.53,9500.0,20.56,20.56,20.53,20.53,9500.0
2005-12-27 14:45:00,20.53,20.54,20.47,20.54,20300.0,20.53,20.54,20.47,20.54,20300.0
2005-12-27 14:50:00,20.5,20.5,20.45,20.45,5900.0,20.5,20.5,20.45,20.45,5900.0
2005-12-27 14:55:00,20.45,20.49,20.43,20.48,13600.0,20.45,20.49,20.43,20.48,13600.0
2005-12-27 15:00:00,20.49,20.51,20.48,20.5,4500.0,20.49,20.51,20.48,20.5,4500.0
2005-12-27 15:05:00,20.5,20.5,20.46,20.47,4200.0,20.5,20.5,20.46,20.47,4200.0
2005-12-27 15:10:00,20.47,20.47,20.45,20.45,5000.0,20.47,20.47,20.45,20.45,5000.0
2005-12-27 15:15:00,20.44,20.46,20.43,20.44,18500.0,20.44,20.46,20.43,20.44,18500.0
2005-12-27 15:20:00,20.45,20.46,20.44,20.46,5800.0,20.45,20.46,20.44,20.46,5800.0
2005-12-27 15:25:00,20.47,20.5,20.46,20.5,15800.0,20.47,20.5,20.46,20.5,15800.0
2005-12-27 15:30:00,20.49,20.5,20.48,20.49,5900.0,20.49,20.5,20.48,20.49,5900.0
2005-12-27 15:35:00,20.49,20.51,20.48,20.5,10900.0,20.49,20.51,20.48,20.5,10900.0
2005-12-27 15:40:00,20.5,20.5,20.45,20.45,12000.0,20.5,20.5,20.45,20.45,12000.0
2005-12-27 15:45:00,20.45,20.45,20.44,20.44,4200.0,20.45,20.45,20.44,20.44,4200.0
2005-12-27 15:50:00,20.44,20.45,20.43,20.44,11300.0,20.44,20.45,20.43,20.44,11300.0
2005-12-27 15:55:00,20.44,20.45,20.43,20.43,21900.0,20.44,20.45,20.43,20.43,21900.0
2005-12-28 09:30:00,20.52,20.65,20.42,20.65,13400.0,20.52,20.65,20.42,20.65,13400.0
2005-12-28 09:35:00,20.62,20.64,20.53,20.58,11800.0,20.62,20.64,20.53,20.58,11800.0
2005-12-28 09:40:00,20.64,20.67,20.61,20.67,2800.0,20.64,20.67,20.61,20.67,2800.0
2005-12-28 09:45:00,20.67,20.67,20.61,20.61,9400.0,20.67,20.67,20.61,20.61,9400.0
2005-12-28 09:50:00,20.58,20.59,20.56,20.56,3000.0,20.58,20.59,20.56,20.56,3000.0
2005-12-28 09:55:00,20.57,20.6,20.56,20.6,3000.0,20.57,20.6,20.56,20.6,3000.0
2005-12-28 10:00:00,20.6,20.63,20.56,20.56,7000.0,20.6,20.63,20.56,20.56,7000.0
2005-12-28 10:05:00,20.55,20.58,20.52,20.53,9400.0,20.55,20.58,20.52,20.53,9400.0
2005-12-28 10:10:00,20.53,20.62,20.51,20.58,7500.0,20.53,20.62,20.51,20.58,7500.0
2005-12-28 10:15:00,20.59,20.6,20.51,20.56,9300.0,20.59,20.6,20.51,20.56,9300.0
2005-12-28 10:20:00,20.57,20.6,20.54,20.56,6200.0,20.57,20.6,20.54,20.56,6200.0
2005-12-28 10:25:00,20.55,20.59,20.53,20.57,5800.0,20.55,20.59,20.53,20.57,5800.0
2005-12-28 10:30:00,20.57,20.57,20.51,20.51,5700.0,20.57,20.57,20.51,20.51,5700.0
2005-12-28 10:35:00,20.52,20.52,20.44,20.46,3500.0,20.52,20.52,20.44,20.46,3500.0
2005-12-28 10:40:00,20.46,20.46,20.41,20.41,1300.0,20.46,20.46,20.41,20.41,1300.0
2005-12-28 10:45:00,20.43,20.43,20.31,20.31,4400.0,20.43,20.43,20.31,20.31,4400.0
2005-12-28 10:50:00,20.31,20.41,20.28,20.38,4500.0,20.31,20.41,20.28,20.38,4500.0
2005-12-28 10:55:00,20.38,20.38,20.35,20.35,3000.0,20.38,20.38,20.35,20.35,3000.0
2005-12-28 11:00:00,20.33,20.34,20.32,20.32,6000.0,20.33,20.34,20.32,20.32,6000.0
2005-12-28 11:05:00,20.32,20.33,20.24,20.25,11700.0,20.32,20.33,20.24,20.25,11700.0
2005-12-28 11:10:00,20.24,20.3,20.23,20.27,10000.0,20.24,20.3,20.23,20.27,10000.0
2005-12-28 11:15:00,20.26,20.27,20.22,20.26,5400.0,20.26,20.27,20.22,20.26,5400.0
2005-12-28 11:20:00,20.27,20.27,20.25,20.26,7600.0,20.27,20.27,20.25,20.26,7600.0
2005-12-28 11:25:00,20.27,20.3,20.25,20.29,7400.0,20.27,20.3,20.25,20.29,7400.0
2005-12-28 11:30:00,20.3,20.32,20.26,20.29,7100.0,20.3,20.32,20.26,20.29,7100.0
2005-12-28 11:35:00,20.29,20.32,20.27,20.32,3400.0,20.29,20.32,20.27,20.32,3400.0
2005-12-28 11:40:00,20.32,20.34,20.29,20.29,6600.0,20.32,20.34,20.29,20.29,6600.0
2005-12-28 11:45:00,20.29,20.33,20.28,20.3,6900.0,20.29,20.33,20.28,20.3,6900.0
2005-12-28 11:50:00,20.3,20.31,20.28,20.3,4800.0,20.3,20.31,20.28,20.3,4800.0
2005-12-28 11:55:00,20.3,20.32,20.29,20.3,5500.0,20.3,20.32,20.29,20.3,5500.0
2005-12-28 12:00:00,20.3,20.31,20.27,20.27,5800.0,20.3,20.31,20.27,20.27,5800.0
2005-12-28 12:05:00,20.27,20.27,20.25,20.26,2700.0,20.27,20.27,20.25,20.26,2700.0
2005-12-28 12:10:00,20.25,20.28,20.25,20.27,3000.0,20.25,20.28,20.25,20.27,3000.0
2005-12-28 12:15:00,20.27,20.28,20.26,20.26,3300.0,20.27,20.28,20.26,20.26,3300.0
2005-12-28 12:20:00,20.26,20.29,20.23,20.27,6200.0,20.26,20.29,20.23,20.27,6200.0
2005-12-28 12:25:00,20.28,20.29,20.26,20.26,5800.0,20.28,20.29,20.26,20.26,5800.0
2005-12-28 12:30:00,20.26,20.28,20.26,20.27,1400.0,20.26,20.28,20.26,20.27,1400.0
2005-12-28 12:35:00,20.27,20.27,20.24,20.24,5100.0,20.27,20.27,20.24,20.24,5100.0
2005-12-28 12:40:00,20.25,20.25,20.2,20.2,3200.0,20.25,20.25,20.2,20.2,3200.0
2005-12-28 12:45:00,20.21,20.22,20.19,20.21,3900.0,20.21,20.22,20.19,20.21,3900.0
2005-12-28 12:50:00,20.2,20.21,20.2,20.21,4100.0,20.2,20.21,20.2,20.21,4100.0
2005-12-28 12:55:00,20.21,20.22,20.2,20.21,2100.0,20.21,20.22,20.2,20.21,2100.0
2005-12-28 13:00:00,20.2,20.24,20.2,20.24,2700.0,20.2,20.24,20.2,20.24,2700.0
2005-12-28 13:05:00,20.24,20.27,20.24,20.27,4500.0,20.24,20.27,20.24,20.27,4500.0
2005-12-28 13:10:00,20.28,20.29,20.27,20.27,2600.0,20.28,20.29,20.27,20.27,2600.0
2005-12-28 13:15:00,20.29,20.29,20.25,20.26,8500.0,20.29,20.29,20.25,20.26,8500.0
2005-12-28 13:20:00,20.27,20.27,20.24,20.27,2300.0,20.27,20.27,20.24,20.27,2300.0
2005-12-28 13:25:00,20.27,20.27,20.26,20.26,6700.0,20.27,20.27,20.26,20.26,6700.0
2005-12-28 13:30:00,20.25,20.29,20.25,20.29,2800.0,20.25,20.29,20.25,20.29,2800.0
2005-12-28 13:35:00,20.29,20.32,20.29,20.32,6000.0,20.29,20.32,20.29,20.32,6000.0
2005-12-28 13:40:00,20.33,20.34,20.31,20.32,3600.0,20.33,20.34,20.31,20.32,3600.0
2005-12-28 13:45:00,20.33,20.36,20.31,20.33,8100.0,20.33,20.36,20.31,20.33,8100.0
2005-12-28 13:50:00,20.34,20.35,20.34,20.35,2600.0,20.34,20.35,20.34,20.35,2600.0
2005-12-28 13:55:00,20.36,20.36,20.31,20.31,2900.0,20.36,20.36,20.31,20.31,2900.0
2005-12-28 14:00:00,20.31,20.35,20.31,20.33,3400.0,20.31,20.35,20.31,20.33,3400.0
2005-12-28 14:05:00,20.32,20.35,20.32,20.35,2000.0,20.32,20.35,20.32,20.35,2000.0
2005-12-28 14:10:00,20.32,20.33,20.3,20.32,9400.0,20.32,20.33,20.3,20.32,9400.0
2005-12-28 14:15:00,20.32,20.34,20.3,20.34,3500.0,20.32,20.34,20.3,20.34,3500.0
2005-12-28 14:20:00,20.34,20.35,20.33,20.35,2500.0,20.34,20.35,20.33,20.35,2500.0
2005-12-28 14:25:00,20.37,20.37,20.34,20.35,3000.0,20.37,20.37,20.34,20.35,3000.0
2005-12-28 14:30:00,20.34,20.37,20.34,20.36,3000.0,20.34,20.37,20.34,20.36,3000.0
2005-12-28 14:35:00,20.35,20.36,20.35,20.36,1500.0,20.35,20.36,20.35,20.36,1500.0
2005-12-28 14:40:00,20.35,20.36,20.33,20.33,5300.0,20.35,20.36,20.33,20.33,5300.0
2005-12-28 14:45:00,20.33,20.33,20.32,20.33,900.0,20.33,20.33,20.32,20.33,900.0
2005-12-28 14:50:00,20.34,20.37,20.32,20.37,4700.0,20.34,20.37,20.32,20.37,4700.0
2005-12-28 14:55:00,20.36,20.37,20.33,20.34,7900.0,20.36,20.37,20.33,20.34,7900.0
2005-12-28 15:00:00,20.32,20.32,20.27,20.31,10200.0,20.32,20.32,20.27,20.31,10200.0
2005-12-28 15:05:00,20.32,20.36,20.32,20.34,5100.0,20.32,20.36,20.32,20.34,5100.0
2005-12-28 15:10:00,20.36,20.36,20.33,20.33,3800.0,20.36,20.36,20.33,20.33,3800.0
2005-12-28 15:15:00,20.32,20.33,20.32,20.32,3400.0,20.32,20.33,20.32,20.32,3400.0
2005-12-28 15:20:00,20.33,20.38,20.33,20.37,6800.0,20.33,20.38,20.33,20.37,6800.0
2005-12-28 15:25:00,20.38,20.38,20.36,20.36,5200.0,20.38,20.38,20.36,20.36,5200.0
2005-12-28 15:30:00,20.35,20.38,20.33,20.36,11500.0,20.35,20.38,20.33,20.36,11500.0
2005-12-28 15:35:00,20.36,20.41,20.35,20.39,7800.0,20.36,20.41,20.35,20.39,7800.0
2005-12-28 15:40:00,20.38,20.38,20.35,20.36,7200.0,20.38,20.38,20.35,20.36,7200.0
2005-12-28 15:45:00,20.36,20.38,20.36,20.37,7000.0,20.36,20.38,20.36,20.37,7000.0
2005-12-28 15:50:00,20.37,20.38,20.33,20.34,16700.0,20.37,20.38,20.33,20.34,16700.0
2005-12-28 15:55:00,20.33,20.38,20.33,20.37,36200.0,20.33,20.38,20.33,20.37,36200.0
2005-12-29 09:30:00,20.31,20.4,20.22,20.38,7900.0,20.31,20.4,20.22,20.38,7900.0
2005-12-29 09:35:00,20.35,20.47,20.35,20.4,4700.0,20.35,20.47,20.35,20.4,4700.0
2005-12-29 09:40:00,20.42,20.44,20.33,20.35,3500.0,20.42,20.44,20.33,20.35,3500.0
2005-12-29 09:45:00,20.33,20.33,20.3,20.3,2300.0,20.33,20.33,20.3,20.3,2300.0
2005-12-29 09:50:00,20.28,20.28,20.18,20.2,8200.0,20.28,20.28,20.18,20.2,8200.0
2005-12-29 09:55:00,20.27,20.29,20.25,20.28,3100.0,20.27,20.29,20.25,20.28,3100.0
2005-12-29 10:00:00,20.27,20.29,20.24,20.24,1900.0,20.27,20.29,20.24,20.24,1900.0
2005-12-29 10:05:00,20.24,20.3,20.24,20.29,1100.0,20.24,20.3,20.24,20.29,1100.0
2005-12-29 10:10:00,20.29,20.29,20.22,20.23,3900.0,20.29,20.29,20.22,20.23,3900.0
2005-12-29 10:15:00,20.24,20.25,20.21,20.21,2400.0,20.24,20.25,20.21,20.21,2400.0
2005-12-29 10:20:00,20.21,20.24,20.21,20.21,2400.0,20.21,20.24,20.21,20.21,2400.0
2005-12-29 10:25:00,20.22,20.23,20.22,20.23,1200.0,20.22,20.23,20.22,20.23,1200.0
2005-12-29 10:30:00,20.24,20.26,20.22,20.23,2200.0,20.24,20.26,20.22,20.23,2200.0
2005-12-29 10:35:00,20.23,20.24,20.22,20.22,4200.0,20.23,20.24,20.22,20.22,4200.0
2005-12-29 10:40:00,20.22,20.23,20.18,20.21,6200.0,20.22,20.23,20.18,20.21,6200.0
2005-12-29 10:45:00,20.2,20.22,20.2,20.21,500.0,20.2,20.22,20.2,20.21,500.0
2005-12-29 10:50:00,20.21,20.21,20.19,20.2,1500.0,20.21,20.21,20.19,20.2,1500.0
2005-12-29 10:55:00,20.21,20.21,20.21,20.21,400.0,20.21,20.21,20.21,20.21,400.0
2005-12-29 11:00:00,20.21,20.22,20.2,20.22,2500.0,20.21,20.22,20.2,20.22,2500.0
2005-12-29 11:05:00,20.22,20.24,20.22,20.24,4600.0,20.22,20.24,20.22,20.24,4600.0
2005-12-29 11:10:00,20.25,20.26,20.23,20.23,4400.0,20.25,20.26,20.23,20.23,4400.0
2005-12-29 11:15:00,20.25,20.27,20.25,20.25,2800.0,20.25,20.27,20.25,20.25,2800.0
2005-12-29 11:20:00,20.25,20.25,20.24,20.24,400.0,20.25,20.25,20.24,20.24,400.0
2005-12-29 11:25:00,20.24,20.25,20.2,20.22,5300.0,20.24,20.25,20.2,20.22,5300.0
2005-12-29 11:30:00,20.22,20.22,20.2,20.21,1700.0,20.22,20.22,20.2,20.21,1700.0
2005-12-29 11:35:00,20.22,20.22,20.21,20.22,700.0,20.22,20.22,20.21,20.22,700.0
2005-12-29 11:40:00,20.22,20.23,20.21,20.23,2400.0,20.22,20.23,20.21,20.23,2400.0
2005-12-29 11:45:00,20.23,20.23,20.21,20.21,1500.0,20.23,20.23,20.21,20.21,1500.0
2005-12-29 11:50:00,20.21,20.21,20.2,20.21,2600.0,20.21,20.21,20.2,20.21,2600.0
2005-12-29 11:55:00,20.21,20.22,20.2,20.2,1800.0,20.21,20.22,20.2,20.2,1800.0
2005-12-29 12:00:00,20.2,20.21,20.2,20.2,2400.0,20.2,20.21,20.2,20.2,2400.0
2005-12-29 12:05:00,20.2,20.23,20.2,20.21,7700.0,20.2,20.23,20.2,20.21,7700.0
2005-12-29 12:10:00,20.23,20.24,20.23,20.24,3000.0,20.23,20.24,20.23,20.24,3000.0
2005-12-29 12:15:00,20.24,20.24,20.2,20.2,5800.0,20.24,20.24,20.2,20.2,5800.0
2005-12-29 12:20:00,20.23,20.24,20.23,20.23,1700.0,20.23,20.24,20.23,20.23,1700.0
2005-12-29 12:25:00,20.23,20.23,20.22,20.23,1100.0,20.23,20.23,20.22,20.23,1100.0
2005-12-29 12:30:00,20.23,20.23,20.2,20.21,2000.0,20.23,20.23,20.2,20.21,2000.0
2005-12-29 12:35:00,20.21,20.23,20.21,20.23,2200.0,20.21,20.23,20.21,20.23,2200.0
2005-12-29 12:40:00,20.23,20.23,20.22,20.22,400.0,20.23,20.23,20.22,20.22,400.0
2005-12-29 12:45:00,20.22,20.23,20.21,20.23,1900.0,20.22,20.23,20.21,20.23,1900.0
2005-12-29 12:50:00,20.23,20.23,20.23,20.23,1500.0,20.23,20.23,20.23,20.23,1500.0
2005-12-29 12:55:00,20.23,20.24,20.23,20.24,800.0,20.23,20.24,20.23,20.24,800.0
2005-12-29 13:00:00,20.24,20.25,20.23,20.23,2300.0,20.24,20.25,20.23,20.23,2300.0
2005-12-29 13:05:00,20.23,20.23,20.21,20.22,1800.0,20.23,20.23,20.21,20.22,1800.0
2005-12-29 13:10:00,20.21,20.24,20.21,20.23,2600.0,20.21,20.24,20.21,20.23,2600.0
2005-12-29 13:15:00,20.23,20.23,20.23,20.23,3400.0,20.23,20.23,20.23,20.23,3400.0
2005-12-29 13:20:00,20.23,20.24,20.23,20.24,2800.0,20.23,20.24,20.23,20.24,2800.0
2005-12-29 13:25:00,20.24,20.26,20.24,20.26,1900.0,20.24,20.26,20.24,20.26,1900.0
2005-12-29 13:30:00,20.25,20.27,20.25,20.26,2800.0,20.25,20.27,20.25,20.26,2800.0
2005-12-29 13:35:00,20.27,20.28,20.26,20.26,2800.0,20.27,20.28,20.26,20.26,2800.0
2005-12-29 13:40:00,20.26,20.27,20.25,20.25,2900.0,20.26,20.27,20.25,20.25,2900.0
2005-12-29 13:45:00,20.26,20.26,20.22,20.22,3600.0,20.26,20.26,20.22,20.22,3600.0
2005-12-29 13:50:00,20.23,20.23,20.22,20.22,1600.0,20.23,20.23,20.22,20.22,1600.0
2005-12-29 13:55:00,20.22,20.22,20.19,20.21,6700.0,20.22,20.22,20.19,20.21,6700.0
2005-12-29 14:00:00,20.22,20.22,20.21,20.21,1200.0,20.22,20.22,20.21,20.21,1200.0
2005-12-29 14:05:00,20.22,20.23,20.22,20.23,2100.0,20.22,20.23,20.22,20.23,2100.0
2005-12-29 14:10:00,20.24,20.25,20.23,20.25,5500.0,20.24,20.25,20.23,20.25,5500.0
2005-12-29 14:15:00,20.25,20.27,20.25,20.26,2400.0,20.25,20.27,20.25,20.26,2400.0
2005-12-29 14:20:00,20.25,20.25,20.23,20.25,12000.0,20.25,20.25,20.23,20.25,12000.0
2005-12-29 14:25:00,20.25,20.26,20.25,20.25,2800.0,20.25,20.26,20.25,20.25,2800.0
2005-12-29 14:30:00,20.25,20.26,20.25,20.26,2200.0,20.25,20.26,20.25,20.26,2200.0
2005-12-29 14:35:00,20.25,20.28,20.25,20.26,4700.0,20.25,20.28,20.25,20.26,4700.0
2005-12-29 14:40:00,20.26,20.28,20.26,20.27,11000.0,20.26,20.28,20.26,20.27,11000.0
2005-12-29 14:45:00,20.26,20.27,20.26,20.27,1500.0,20.26,20.27,20.26,20.27,1500.0
2005-12-29 14:50:00,20.28,20.28,20.26,20.27,1700.0,20.28,20.28,20.26,20.27,1700.0
2005-12-29 14:55:00,20.27,20.28,20.26,20.27,3500.0,20.27,20.28,20.26,20.27,3500.0
2005-12-29 15:00:00,20.27,20.27,20.24,20.24,16800.0,20.27,20.27,20.24,20.24,16800.0
2005-12-29 15:05:00,20.24,20.25,20.19,20.19,13100.0,20.24,20.25,20.19,20.19,13100.0
2005-12-29 15:10:00,20.19,20.21,20.18,20.18,8300.0,20.19,20.21,20.18,20.18,8300.0
2005-12-29 15:15:00,20.19,20.19,20.15,20.16,8700.0,20.19,20.19,20.15,20.16,8700.0
2005-12-29 15:20:00,20.16,20.16,20.15,20.15,3900.0,20.16,20.16,20.15,20.15,3900.0
2005-12-29 15:25:00,20.15,20.18,20.15,20.18,9400.0,20.15,20.18,20.15,20.18,9400.0
2005-12-29 15:30:00,20.19,20.2,20.18,20.19,2900.0,20.19,20.2,20.18,20.19,2900.0
2005-12-29 15:35:00,20.19,20.2,20.18,20.19,7700.0,20.19,20.2,20.18,20.19,7700.0
2005-12-29 15:40:00,20.19,20.19,20.17,20.17,7800.0,20.19,20.19,20.17,20.17,7800.0
2005-12-29 15:45:00,20.16,20.22,20.16,20.21,12200.0,20.16,20.22,20.16,20.21,12200.0
2005-12-29 15:50:00,20.22,20.22,20.19,20.19,5900.0,20.22,20.22,20.19,20.19,5900.0
2005-12-29 15:55:00,20.19,20.25,20.19,20.25,32100.0,20.19,20.25,20.19,20.25,32100.0
2005-12-30 09:30:00,20.15,20.18,20.06,20.18,15600.0,20.15,20.18,20.06,20.18,15600.0
2005-12-30 09:35:00,20.17,20.17,20.08,20.09,6700.0,20.17,20.17,20.08,20.09,6700.0
2005-12-30 09:40:00,20.09,20.12,20.07,20.08,7700.0,20.09,20.12,20.07,20.08,7700.0
2005-12-30 09:45:00,20.07,20.08,20.03,20.04,7900.0,20.07,20.08,20.03,20.04,7900.0
2005-12-30 09:50:00,20.03,20.06,19.93,19.99,21500.0,20.03,20.06,19.93,19.99,21500.0
2005-12-30 09:55:00,20.01,20.01,19.98,19.98,2900.0,20.01,20.01,19.98,19.98,2900.0
2005-12-30 10:00:00,19.95,20.02,19.93,19.94,8400.0,19.95,20.02,19.93,19.94,8400.0
2005-12-30 10:05:00,19.95,20.04,19.93,19.95,10800.0,19.95,20.04,19.93,19.95,10800.0
2005-12-30 10:10:00,19.96,19.96,19.87,19.87,12700.0,19.96,19.96,19.87,19.87,12700.0
2005-12-30 10:15:00,19.87,19.87,19.83,19.87,6800.0,19.87,19.87,19.83,19.87,6800.0
2005-12-30 10:20:00,19.86,19.87,19.83,19.86,6700.0,19.86,19.87,19.83,19.86,6700.0
2005-12-30 10:25:00,19.87,19.87,19.79,19.8,14100.0,19.87,19.87,19.79,19.8,14100.0
2005-12-30 10:30:00,19.8,19.86,19.8,19.81,9600.0,19.8,19.86,19.8,19.81,9600.0
2005-12-30 10:35:00,19.82,19.83,19.81,19.82,4000.0,19.82,19.83,19.81,19.82,4000.0
2005-12-30 10:40:00,19.82,19.83,19.8,19.8,7000.0,19.82,19.83,19.8,19.8,7000.0
2005-12-30 10:45:00,19.8,19.81,19.76,19.79,14300.0,19.8,19.81,19.76,19.79,14300.0
2005-12-30 10:50:00,19.79,19.82,19.76,19.81,6500.0,19.79,19.82,19.76,19.81,6500.0
2005-12-30 10:55:00,19.81,19.81,19.77,19.78,8300.0,19.81,19.81,19.77,19.78,8300.0
2005-12-30 11:00:00,19.78,19.79,19.78,19.78,6000.0,19.78,19.79,19.78,19.78,6000.0
2005-12-30 11:05:00,19.78,19.84,19.78,19.82,13800.0,19.78,19.84,19.78,19.82,13800.0
2005-12-30 11:10:00,19.82,19.84,19.81,19.84,3400.0,19.82,19.84,19.81,19.84,3400.0
2005-12-30 11:15:00,19.83,19.9,19.83,19.9,6300.0,19.83,19.9,19.83,19.9,6300.0
2005-12-30 11:20:00,19.91,19.92,19.87,19.88,6600.0,19.91,19.92,19.87,19.88,6600.0
2005-12-30 11:25:00,19.89,19.91,19.86,19.86,4900.0,19.89,19.91,19.86,19.86,4900.0
2005-12-30 11:30:00,19.86,19.9,19.86,19.9,3600.0,19.86,19.9,19.86,19.9,3600.0
2005-12-30 11:35:00,19.89,19.9,19.88,19.9,2800.0,19.89,19.9,19.88,19.9,2800.0
2005-12-30 11:40:00,19.89,19.9,19.87,19.88,3500.0,19.89,19.9,19.87,19.88,3500.0
2005-12-30 11:45:00,19.87,19.88,19.86,19.88,2800.0,19.87,19.88,19.86,19.88,2800.0
2005-12-30 11:50:00,19.87,19.88,19.85,19.85,2300.0,19.87,19.88,19.85,19.85,2300.0
2005-12-30 11:55:00,19.85,19.88,19.85,19.88,3900.0,19.85,19.88,19.85,19.88,3900.0
2005-12-30 12:00:00,19.87,19.89,19.87,19.89,600.0,19.87,19.89,19.87,19.89,600.0
2005-12-30 12:05:00,19.89,19.89,19.88,19.89,900.0,19.89,19.89,19.88,19.89,900.0
2005-12-30 12:10:00,19.89,19.91,19.89,19.89,3500.0,19.89,19.91,19.89,19.89,3500.0
2005-12-30 12:15:00,19.9,19.91,19.9,19.91,2200.0,19.9,19.91,19.9,19.91,2200.0
2005-12-30 12:20:00,19.9,19.91,19.9,19.91,4300.0,19.9,19.91,19.9,19.91,4300.0
2005-12-30 12:25:00,19.91,19.91,19.91,19.91,300.0,19.91,19.91,19.91,19.91,300.0
2005-12-30 12:30:00,19.91,19.92,19.89,19.89,2600.0,19.91,19.92,19.89,19.89,2600.0
2005-12-30 12:35:00,19.9,19.91,19.9,19.9,2200.0,19.9,19.91,19.9,19.9,2200.0
2005-12-30 12:40:00,19.91,19.93,19.9,19.91,6800.0,19.91,19.93,19.9,19.91,6800.0
2005-12-30 12:45:00,19.9,19.92,19.9,19.9,2400.0,19.9,19.92,19.9,19.9,2400.0
2005-12-30 12:50:00,19.9,19.91,19.9,19.91,1600.0,19.9,19.91,19.9,19.91,1600.0
2005-12-30 12:55:00,19.91,19.91,19.87,19.88,6700.0,19.91,19.91,19.87,19.88,6700.0
2005-12-30 13:00:00,19.89,19.91,19.89,19.9,3200.0,19.89,19.91,19.89,19.9,3200.0
2005-12-30 13:05:00,19.89,19.9,19.89,19.9,3400.0,19.89,19.9,19.89,19.9,3400.0
2005-12-30 13:10:00,19.89,19.9,19.89,19.89,700.0,19.89,19.9,19.89,19.89,700.0
2005-12-30 13:15:00,19.89,19.91,19.89,19.91,10500.0,19.89,19.91,19.89,19.91,10500.0
2005-12-30 13:20:00,19.9,19.9,19.89,19.89,2200.0,19.9,19.9,19.89,19.89,2200.0
2005-12-30 13:25:00,19.89,19.9,19.89,19.9,900.0,19.89,19.9,19.89,19.9,900.0
2005-12-30 13:30:00,19.9,19.91,19.9,19.91,1900.0,19.9,19.91,19.9,19.91,1900.0
2005-12-30 13:35:00,19.91,19.91,19.91,19.91,4500.0,19.91,19.91,19.91,19.91,4500.0
2005-12-30 13:40:00,19.91,19.98,19.91,19.97,7200.0,19.91,19.98,19.91,19.97,7200.0
2005-12-30 13:45:00,19.97,19.98,19.96,19.96,3000.0,19.97,19.98,19.96,19.96,3000.0
2005-12-30 13:50:00,19.96,19.96,19.93,19.94,4900.0,19.96,19.96,19.93,19.94,4900.0
2005-12-30 13:55:00,19.94,19.95,19.94,19.95,2500.0,19.94,19.95,19.94,19.95,2500.0
2005-12-30 14:00:00,19.95,19.99,19.95,19.99,7400.0,19.95,19.99,19.95,19.99,7400.0
2005-12-30 14:05:00,19.98,19.99,19.98,19.98,2900.0,19.98,19.99,19.98,19.98,2900.0
2005-12-30 14:10:00,19.99,19.99,19.97,19.98,2300.0,19.99,19.99,19.97,19.98,2300.0
2005-12-30 14:15:00,19.98,19.98,19.97,19.98,4300.0,19.98,19.98,19.97,19.98,4300.0
2005-12-30 14:20:00,19.97,19.97,19.96,19.96,1000.0,19.97,19.97,19.96,19.96,1000.0
2005-12-30 14:25:00,19.97,19.97,19.96,19.97,2500.0,19.97,19.97,19.96,19.97,2500.0
2005-12-30 14:30:00,19.97,19.98,19.97,19.97,7200.0,19.97,19.98,19.97,19.97,7200.0
2005-12-30 14:35:00,19.98,20.0,19.98,20.0,3100.0,19.98,20.0,19.98,20.0,3100.0
2005-12-30 14:40:00,19.99,20.0,19.99,19.99,900.0,19.99,20.0,19.99,19.99,900.0
2005-12-30 14:45:00,19.99,19.99,19.97,19.97,2600.0,19.99,19.99,19.97,19.97,2600.0
2005-12-30 14:50:00,19.97,19.98,19.97,19.97,3900.0,19.97,19.98,19.97,19.97,3900.0
2005-12-30 14:55:00,19.98,20.0,19.97,20.0,2100.0,19.98,20.0,19.97,20.0,2100.0
2005-12-30 15:00:00,20.0,20.0,19.99,20.0,3100.0,20.0,20.0,19.99,20.0,3100.0
2005-12-30 15:05:00,20.0,20.0,19.97,19.98,5900.0,20.0,20.0,19.97,19.98,5900.0
2005-12-30 15:10:00,19.97,19.99,19.97,19.98,9400.0,19.97,19.99,19.97,19.98,9400.0
2005-12-30 15:15:00,19.97,19.98,19.94,19.95,7100.0,19.97,19.98,19.94,19.95,7100.0
2005-12-30 15:20:00,19.94,19.95,19.93,19.94,13300.0,19.94,19.95,19.93,19.94,13300.0
2005-12-30 15:25:00,19.93,19.93,19.91,19.92,12200.0,19.93,19.93,19.91,19.92,12200.0
2005-12-30 15:30:00,19.92,19.95,19.9,19.95,17400.0,19.92,19.95,19.9,19.95,17400.0
2005-12-30 15:35:00,19.95,19.97,19.95,19.95,6000.0,19.95,19.97,19.95,19.95,6000.0
2005-12-30 15:40:00,19.95,19.96,19.95,19.95,7600.0,19.95,19.96,19.95,19.95,7600.0
2005-12-30 15:45:00,19.95,19.96,19.93,19.93,8500.0,19.95,19.96,19.93,19.93,8500.0
2005-12-30 15:50:00,19.93,20.02,19.93,20.01,53100.0,19.93,20.02,19.93,20.01,53100.0
2005-12-30 15:55:00,20.02,20.09,20.0,20.09,187000.0,20.02,20.09,20.0,20.09,187000.0
2006-01-03 09:30:00,20.22,20.22,20.15,20.2,16500.0,20.22,20.22,20.15,20.2,16500.0
2006-01-03 09:35:00,20.21,20.21,20.1,20.18,32000.0,20.21,20.21,20.1,20.18,32000.0
2006-01-03 09:40:00,20.16,20.25,20.16,20.25,21600.0,20.16,20.25,20.16,20.25,21600.0
2006-01-03 09:45:00,20.23,20.3,20.2,20.2,12800.0,20.23,20.3,20.2,20.2,12800.0
2006-01-03 09:50:00,20.2,20.22,20.12,20.12,21200.0,20.2,20.22,20.12,20.12,21200.0
2006-01-03 09:55:00,20.13,20.2,20.1,20.19,6100.0,20.13,20.2,20.1,20.19,6100.0
2006-01-03 10:00:00,20.19,20.28,20.17,20.2,26800.0,20.19,20.28,20.17,20.2,26800.0
2006-01-03 10:05:00,20.2,20.24,20.1,20.13,19900.0,20.2,20.24,20.1,20.13,19900.0
2006-01-03 10:10:00,20.13,20.15,20.06,20.09,11600.0,20.13,20.15,20.06,20.09,11600.0
2006-01-03 10:15:00,20.08,20.08,19.95,19.95,34700.0,20.08,20.08,19.95,19.95,34700.0
2006-01-03 10:20:00,19.95,19.95,19.86,19.87,7700.0,19.95,19.95,19.86,19.87,7700.0
2006-01-03 10:25:00,19.87,19.88,19.84,19.84,9100.0,19.87,19.88,19.84,19.84,9100.0
2006-01-03 10:30:00,19.85,19.89,19.85,19.85,6000.0,19.85,19.89,19.85,19.85,6000.0
2006-01-03 10:35:00,19.85,19.87,19.83,19.83,8300.0,19.85,19.87,19.83,19.83,8300.0
2006-01-03 10:40:00,19.83,19.91,19.83,19.9,5000.0,19.83,19.91,19.83,19.9,5000.0
2006-01-03 10:45:00,19.91,19.91,19.89,19.89,5100.0,19.91,19.91,19.89,19.89,5100.0
2006-01-03 10:50:00,19.9,19.91,19.89,19.89,6900.0,19.9,19.91,19.89,19.89,6900.0
2006-01-03 10:55:00,19.9,19.91,19.89,19.91,6200.0,19.9,19.91,19.89,19.91,6200.0
2006-01-03 11:00:00,19.91,19.97,19.9,19.97,6600.0,19.91,19.97,19.9,19.97,6600.0
2006-01-03 11:05:00,19.97,19.97,19.95,19.97,5700.0,19.97,19.97,19.95,19.97,5700.0
2006-01-03 11:10:00,19.97,19.99,19.96,19.98,2800.0,19.97,19.99,19.96,19.98,2800.0
2006-01-03 11:15:00,19.98,20.13,19.98,20.13,46900.0,19.98,20.13,19.98,20.13,46900.0
2006-01-03 11:20:00,20.12,20.12,20.1,20.1,7700.0,20.12,20.12,20.1,20.1,7700.0
2006-01-03 11:25:00,20.11,20.12,20.08,20.11,6900.0,20.11,20.12,20.08,20.11,6900.0
2006-01-03 11:30:00,20.12,20.2,20.12,20.2,10100.0,20.12,20.2,20.12,20.2,10100.0
2006-01-03 11:35:00,20.2,20.23,20.17,20.19,21000.0,20.2,20.23,20.17,20.19,21000.0
2006-01-03 11:40:00,20.18,20.22,20.18,20.22,5500.0,20.18,20.22,20.18,20.22,5500.0
2006-01-03 11:45:00,20.23,20.23,20.21,20.22,4500.0,20.23,20.23,20.21,20.22,4500.0
2006-01-03 11:50:00,20.23,20.24,20.22,20.23,4600.0,20.23,20.24,20.22,20.23,4600.0
2006-01-03 11:55:00,20.23,20.29,20.23,20.29,7800.0,20.23,20.29,20.23,20.29,7800.0
2006-01-03 12:00:00,20.28,20.29,20.27,20.27,13400.0,20.28,20.29,20.27,20.27,13400.0
2006-01-03 12:05:00,20.27,20.37,20.27,20.35,10700.0,20.27,20.37,20.27,20.35,10700.0
2006-01-03 12:10:00,20.35,20.37,20.34,20.35,19800.0,20.35,20.37,20.34,20.35,19800.0
2006-01-03 12:15:00,20.35,20.36,20.34,20.34,8400.0,20.35,20.36,20.34,20.34,8400.0
2006-01-03 12:20:00,20.35,20.35,20.3,20.31,7500.0,20.35,20.35,20.3,20.31,7500.0
2006-01-03 12:25:00,20.31,20.35,20.31,20.33,4500.0,20.31,20.35,20.31,20.33,4500.0
2006-01-03 12:30:00,20.33,20.34,20.31,20.33,6500.0,20.33,20.34,20.31,20.33,6500.0
2006-01-03 12:35:00,20.34,20.35,20.33,20.35,4500.0,20.34,20.35,20.33,20.35,4500.0
2006-01-03 12:40:00,20.34,20.35,20.3,20.31,6000.0,20.34,20.35,20.3,20.31,6000.0
2006-01-03 12:45:00,20.3,20.39,20.3,20.39,7500.0,20.3,20.39,20.3,20.39,7500.0
2006-01-03 12:50:00,20.39,20.39,20.31,20.35,13400.0,20.39,20.39,20.31,20.35,13400.0
2006-01-03 12:55:00,20.35,20.36,20.34,20.34,4100.0,20.35,20.36,20.34,20.34,4100.0
2006-01-03 13:00:00,20.35,20.37,20.35,20.36,7000.0,20.35,20.37,20.35,20.36,7000.0
2006-01-03 13:05:00,20.35,20.35,20.33,20.34,5900.0,20.35,20.35,20.33,20.34,5900.0
2006-01-03 13:10:00,20.34,20.34,20.3,20.31,4900.0,20.34,20.34,20.3,20.31,4900.0
2006-01-03 13:15:00,20.31,20.33,20.31,20.33,5000.0,20.31,20.33,20.31,20.33,5000.0
2006-01-03 13:20:00,20.33,20.33,20.32,20.32,6000.0,20.33,20.33,20.32,20.32,6000.0
2006-01-03 13:25:00,20.33,20.33,20.32,20.33,1100.0,20.33,20.33,20.32,20.33,1100.0
2006-01-03 13:30:00,20.32,20.33,20.32,20.33,6200.0,20.32,20.33,20.32,20.33,6200.0
2006-01-03 13:35:00,20.34,20.39,20.34,20.39,15000.0,20.34,20.39,20.34,20.39,15000.0
2006-01-03 13:40:00,20.39,20.41,20.39,20.4,7000.0,20.39,20.41,20.39,20.4,7000.0
2006-01-03 13:45:00,20.4,20.41,20.39,20.4,12700.0,20.4,20.41,20.39,20.4,12700.0
2006-01-03 13:50:00,20.4,20.4,20.37,20.38,3100.0,20.4,20.4,20.37,20.38,3100.0
2006-01-03 13:55:00,20.37,20.38,20.35,20.35,4300.0,20.37,20.38,20.35,20.35,4300.0
2006-01-03 14:00:00,20.35,20.43,20.35,20.42,7300.0,20.35,20.43,20.35,20.42,7300.0
2006-01-03 14:05:00,20.42,20.48,20.41,20.47,11900.0,20.42,20.48,20.41,20.47,11900.0
2006-01-03 14:10:00,20.48,20.56,20.48,20.53,23300.0,20.48,20.56,20.48,20.53,23300.0
2006-01-03 14:15:00,20.54,20.54,20.48,20.49,10800.0,20.54,20.54,20.48,20.49,10800.0
2006-01-03 14:20:00,20.48,20.49,20.44,20.44,4300.0,20.48,20.49,20.44,20.44,4300.0
2006-01-03 14:25:00,20.45,20.54,20.44,20.52,12600.0,20.45,20.54,20.44,20.52,12600.0
2006-01-03 14:30:00,20.52,20.55,20.51,20.52,10000.0,20.52,20.55,20.51,20.52,10000.0
2006-01-03 14:35:00,20.52,20.54,20.47,20.47,11000.0,20.52,20.54,20.47,20.47,11000.0
2006-01-03 14:40:00,20.47,20.48,20.43,20.45,14400.0,20.47,20.48,20.43,20.45,14400.0
2006-01-03 14:45:00,20.46,20.47,20.45,20.45,3100.0,20.46,20.47,20.45,20.45,3100.0
2006-01-03 14:50:00,20.46,20.46,20.45,20.45,3400.0,20.46,20.46,20.45,20.45,3400.0
2006-01-03 14:55:00,20.46,20.46,20.44,20.45,7500.0,20.46,20.46,20.44,20.45,7500.0
2006-01-03 15:00:00,20.45,20.49,20.44,20.48,15400.0,20.45,20.49,20.44,20.48,15400.0
2006-01-03 15:05:00,20.48,20.5,20.48,20.49,16400.0,20.48,20.5,20.48,20.49,16400.0
2006-01-03 15:10:00,20.49,20.5,20.49,20.5,8900.0,20.49,20.5,20.49,20.5,8900.0
2006-01-03 15:15:00,20.5,20.5,20.46,20.46,12500.0,20.5,20.5,20.46,20.46,12500.0
2006-01-03 15:20:00,20.46,20.49,20.46,20.47,18100.0,20.46,20.49,20.46,20.47,18100.0
2006-01-03 15:25:00,20.46,20.48,20.46,20.48,9500.0,20.46,20.48,20.46,20.48,9500.0
2006-01-03 15:30:00,20.48,20.56,20.47,20.51,22000.0,20.48,20.56,20.47,20.51,22000.0
2006-01-03 15:35:00,20.52,20.52,20.5,20.52,26100.0,20.52,20.52,20.5,20.52,26100.0
2006-01-03 15:40:00,20.51,20.52,20.47,20.47,29900.0,20.51,20.52,20.47,20.47,29900.0
2006-01-03 15:45:00,20.48,20.49,20.47,20.49,10100.0,20.48,20.49,20.47,20.49,10100.0
2006-01-03 15:50:00,20.49,20.5,20.47,20.47,18000.0,20.49,20.5,20.47,20.47,18000.0
2006-01-03 15:55:00,20.46,20.47,20.44,20.46,33700.0,20.46,20.47,20.44,20.46,33700.0
2006-01-04 09:30:00,20.44,20.68,20.44,20.68,15400.0,20.44,20.68,20.44,20.68,15400.0
2006-01-04 09:35:00,20.68,20.68,20.55,20.66,12400.0,20.68,20.68,20.55,20.66,12400.0
2006-01-04 09:40:00,20.65,20.69,20.63,20.69,17600.0,20.65,20.69,20.63,20.69,17600.0
2006-01-04 09:45:00,20.69,20.73,20.69,20.71,17800.0,20.69,20.73,20.69,20.71,17800.0
2006-01-04 09:50:00,20.71,20.75,20.7,20.75,9700.0,20.71,20.75,20.7,20.75,9700.0
2006-01-04 09:55:00,20.75,20.78,20.73,20.73,8900.0,20.75,20.78,20.73,20.73,8900.0
2006-01-04 10:00:00,20.76,20.76,20.72,20.74,30900.0,20.76,20.76,20.72,20.74,30900.0
2006-01-04 10:05:00,20.75,20.75,20.63,20.63,10000.0,20.75,20.75,20.63,20.63,10000.0
2006-01-04 10:10:00,20.61,20.63,20.61,20.63,10500.0,20.61,20.63,20.61,20.63,10500.0
2006-01-04 10:15:00,20.64,20.73,20.64,20.7,11300.0,20.64,20.73,20.64,20.7,11300.0
2006-01-04 10:20:00,20.71,20.72,20.66,20.69,8600.0,20.71,20.72,20.66,20.69,8600.0
2006-01-04 10:25:00,20.69,20.71,20.66,20.7,7100.0,20.69,20.71,20.66,20.7,7100.0
2006-01-04 10:30:00,20.7,20.7,20.66,20.68,21600.0,20.7,20.7,20.66,20.68,21600.0
2006-01-04 10:35:00,20.68,20.72,20.66,20.7,15900.0,20.68,20.72,20.66,20.7,15900.0
2006-01-04 10:40:00,20.71,20.71,20.66,20.69,7300.0,20.71,20.71,20.66,20.69,7300.0
2006-01-04 10:45:00,20.68,20.7,20.68,20.7,4200.0,20.68,20.7,20.68,20.7,4200.0
2006-01-04 10:50:00,20.7,20.72,20.69,20.7,8400.0,20.7,20.72,20.69,20.7,8400.0
2006-01-04 10:55:00,20.7,20.75,20.69,20.74,10000.0,20.7,20.75,20.69,20.74,10000.0
2006-01-04 11:00:00,20.73,20.74,20.67,20.67,11800.0,20.73,20.74,20.67,20.67,11800.0
2006-01-04 11:05:00,20.68,20.69,20.66,20.66,16700.0,20.68,20.69,20.66,20.66,16700.0
2006-01-04 11:10:00,20.65,20.66,20.64,20.66,6900.0,20.65,20.66,20.64,20.66,6900.0
2006-01-04 11:15:00,20.66,20.7,20.66,20.7,5200.0,20.66,20.7,20.66,20.7,5200.0
2006-01-04 11:20:00,20.7,20.72,20.7,20.72,7600.0,20.7,20.72,20.7,20.72,7600.0
2006-01-04 11:25:00,20.72,20.72,20.7,20.71,6800.0,20.72,20.72,20.7,20.71,6800.0
2006-01-04 11:30:00,20.71,20.73,20.71,20.71,9800.0,20.71,20.73,20.71,20.71,9800.0
2006-01-04 11:35:00,20.71,20.77,20.71,20.77,8100.0,20.71,20.77,20.71,20.77,8100.0
2006-01-04 11:40:00,20.76,20.76,20.74,20.75,7100.0,20.76,20.76,20.74,20.75,7100.0
2006-01-04 11:45:00,20.75,20.77,20.73,20.77,10200.0,20.75,20.77,20.73,20.77,10200.0
2006-01-04 11:50:00,20.78,20.78,20.76,20.78,9800.0,20.78,20.78,20.76,20.78,9800.0
2006-01-04 11:55:00,20.78,20.8,20.77,20.8,6700.0,20.78,20.8,20.77,20.8,6700.0
2006-01-04 12:00:00,20.81,20.85,20.8,20.85,10200.0,20.81,20.85,20.8,20.85,10200.0
2006-01-04 12:05:00,20.85,20.86,20.85,20.86,3700.0,20.85,20.86,20.85,20.86,3700.0
2006-01-04 12:10:00,20.84,20.85,20.84,20.85,6100.0,20.84,20.85,20.84,20.85,6100.0
2006-01-04 12:15:00,20.85,20.85,20.79,20.81,9600.0,20.85,20.85,20.79,20.81,9600.0
2006-01-04 12:20:00,20.81,20.82,20.81,20.82,3900.0,20.81,20.82,20.81,20.82,3900.0
2006-01-04 12:25:00,20.82,20.82,20.77,20.79,7800.0,20.82,20.82,20.77,20.79,7800.0
2006-01-04 12:30:00,20.78,20.82,20.78,20.82,5000.0,20.78,20.82,20.78,20.82,5000.0
2006-01-04 12:35:00,20.82,20.84,20.82,20.84,3800.0,20.82,20.84,20.82,20.84,3800.0
2006-01-04 12:40:00,20.84,20.84,20.82,20.83,5800.0,20.84,20.84,20.82,20.83,5800.0
2006-01-04 12:45:00,20.83,20.83,20.8,20.82,10900.0,20.83,20.83,20.8,20.82,10900.0
2006-01-04 12:50:00,20.82,20.82,20.8,20.81,8200.0,20.82,20.82,20.8,20.81,8200.0
2006-01-04 12:55:00,20.81,20.82,20.8,20.82,4200.0,20.81,20.82,20.8,20.82,4200.0
2006-01-04 13:00:00,20.82,20.82,20.81,20.82,3800.0,20.82,20.82,20.81,20.82,3800.0
2006-01-04 13:05:00,20.82,20.83,20.8,20.82,5800.0,20.82,20.83,20.8,20.82,5800.0
2006-01-04 13:10:00,20.82,20.84,20.81,20.84,6500.0,20.82,20.84,20.81,20.84,6500.0
2006-01-04 13:15:00,20.83,20.86,20.83,20.86,13500.0,20.83,20.86,20.83,20.86,13500.0
2006-01-04 13:20:00,20.86,20.87,20.85,20.85,13800.0,20.86,20.87,20.85,20.85,13800.0
2006-01-04 13:25:00,20.86,20.91,20.86,20.91,24100.0,20.86,20.91,20.86,20.91,24100.0
2006-01-04 13:30:00,20.91,20.91,20.87,20.87,6100.0,20.91,20.91,20.87,20.87,6100.0
2006-01-04 13:35:00,20.87,20.87,20.81,20.81,9100.0,20.87,20.87,20.81,20.81,9100.0
2006-01-04 13:40:00,20.81,20.86,20.81,20.86,4700.0,20.81,20.86,20.81,20.86,4700.0
2006-01-04 13:45:00,20.85,20.87,20.81,20.87,10200.0,20.85,20.87,20.81,20.87,10200.0
2006-01-04 13:50:00,20.87,20.88,20.85,20.86,4800.0,20.87,20.88,20.85,20.86,4800.0
2006-01-04 13:55:00,20.87,20.88,20.81,20.83,4900.0,20.87,20.88,20.81,20.83,4900.0
2006-01-04 14:00:00,20.83,20.86,20.83,20.85,3800.0,20.83,20.86,20.83,20.85,3800.0
2006-01-04 14:05:00,20.85,20.86,20.82,20.82,6300.0,20.85,20.86,20.82,20.82,6300.0
2006-01-04 14:10:00,20.83,20.83,20.81,20.82,5300.0,20.83,20.83,20.81,20.82,5300.0
2006-01-04 14:15:00,20.82,20.84,20.82,20.84,11500.0,20.82,20.84,20.82,20.84,11500.0
2006-01-04 14:20:00,20.84,20.85,20.84,20.84,7400.0,20.84,20.85,20.84,20.84,7400.0
2006-01-04 14:25:00,20.84,20.86,20.84,20.86,12100.0,20.84,20.86,20.84,20.86,12100.0
2006-01-04 14:30:00,20.85,20.87,20.85,20.86,12400.0,20.85,20.87,20.85,20.86,12400.0
2006-01-04 14:35:00,20.86,20.87,20.86,20.86,8200.0,20.86,20.87,20.86,20.86,8200.0
2006-01-04 14:40:00,20.87,20.89,20.86,20.89,14800.0,20.87,20.89,20.86,20.89,14800.0
2006-01-04 14:45:00,20.88,20.9,20.88,20.88,6000.0,20.88,20.9,20.88,20.88,6000.0
2006-01-04 14:50:00,20.89,20.9,20.88,20.89,15000.0,20.89,20.9,20.88,20.89,15000.0
2006-01-04 14:55:00,20.9,20.91,20.89,20.89,11000.0,20.9,20.91,20.89,20.89,11000.0
2006-01-04 15:00:00,20.89,20.9,20.88,20.89,10000.0,20.89,20.9,20.88,20.89,10000.0
2006-01-04 15:05:00,20.88,20.9,20.87,20.89,13700.0,20.88,20.9,20.87,20.89,13700.0
2006-01-04 15:10:00,20.89,20.91,20.89,20.91,16800.0,20.89,20.91,20.89,20.91,16800.0
2006-01-04 15:15:00,20.9,20.91,20.66,20.68,105200.0,20.9,20.91,20.66,20.68,105200.0
2006-01-04 15:20:00,20.68,20.75,20.68,20.74,23300.0,20.68,20.75,20.68,20.74,23300.0
2006-01-04 15:25:00,20.75,20.82,20.75,20.82,21200.0,20.75,20.82,20.75,20.82,21200.0
2006-01-04 15:30:00,20.81,20.84,20.76,20.79,32900.0,20.81,20.84,20.76,20.79,32900.0
2006-01-04 15:35:00,20.79,20.84,20.78,20.84,21100.0,20.79,20.84,20.78,20.84,21100.0
2006-01-04 15:40:00,20.83,20.84,20.82,20.84,16300.0,20.83,20.84,20.82,20.84,16300.0
2006-01-04 15:45:00,20.84,20.86,20.83,20.84,23100.0,20.84,20.86,20.83,20.84,23100.0
2006-01-04 15:50:00,20.84,20.84,20.8,20.82,16600.0,20.84,20.84,20.8,20.82,16600.0
2006-01-04 15:55:00,20.81,20.85,20.81,20.85,28000.0,20.81,20.85,20.81,20.85,28000.0
2006-01-05 09:30:00,20.8,20.93,20.28,20.49,35400.0,20.8,20.93,20.28,20.49,35400.0
2006-01-05 09:35:00,20.42,20.83,20.38,20.82,21400.0,20.42,20.83,20.38,20.82,21400.0
2006-01-05 09:40:00,20.84,20.9,20.78,20.88,22800.0,20.84,20.9,20.78,20.88,22800.0
2006-01-05 09:45:00,20.9,20.9,20.86,20.86,8200.0,20.9,20.9,20.86,20.86,8200.0
2006-01-05 09:50:00,20.86,20.86,20.73,20.74,14300.0,20.86,20.86,20.73,20.74,14300.0
2006-01-05 09:55:00,20.75,20.75,20.68,20.73,5600.0,20.75,20.75,20.68,20.73,5600.0
2006-01-05 10:00:00,20.75,20.81,20.73,20.8,14400.0,20.75,20.81,20.73,20.8,14400.0
2006-01-05 10:05:00,20.83,20.9,20.79,20.88,10100.0,20.83,20.9,20.79,20.88,10100.0
2006-01-05 10:10:00,20.88,20.9,20.84,20.85,11600.0,20.88,20.9,20.84,20.85,11600.0
2006-01-05 10:15:00,20.84,20.85,20.81,20.82,5800.0,20.84,20.85,20.81,20.82,5800.0
2006-01-05 10:20:00,20.8,20.84,20.8,20.83,4600.0,20.8,20.84,20.8,20.83,4600.0
2006-01-05 10:25:00,20.81,20.81,20.76,20.76,9200.0,20.81,20.81,20.76,20.76,9200.0
2006-01-05 10:30:00,20.76,20.77,20.68,20.72,24400.0,20.76,20.77,20.68,20.72,24400.0
2006-01-05 10:35:00,20.72,20.74,20.69,20.72,7400.0,20.72,20.74,20.69,20.72,7400.0
2006-01-05 10:40:00,20.7,20.72,20.68,20.71,8000.0,20.7,20.72,20.68,20.71,8000.0
2006-01-05 10:45:00,20.74,20.77,20.73,20.75,13400.0,20.74,20.77,20.73,20.75,13400.0
2006-01-05 10:50:00,20.73,20.8,20.73,20.8,10000.0,20.73,20.8,20.73,20.8,10000.0
2006-01-05 10:55:00,20.77,20.8,20.75,20.75,7700.0,20.77,20.8,20.75,20.75,7700.0
2006-01-05 11:00:00,20.76,20.77,20.75,20.77,5000.0,20.76,20.77,20.75,20.77,5000.0
2006-01-05 11:05:00,20.77,20.81,20.77,20.8,7900.0,20.77,20.81,20.77,20.8,7900.0
2006-01-05 11:10:00,20.81,20.85,20.8,20.85,5600.0,20.81,20.85,20.8,20.85,5600.0
2006-01-05 11:15:00,20.85,20.85,20.79,20.79,9200.0,20.85,20.85,20.79,20.79,9200.0
2006-01-05 11:20:00,20.8,20.81,20.77,20.79,9100.0,20.8,20.81,20.77,20.79,9100.0
2006-01-05 11:25:00,20.8,20.8,20.69,20.74,26200.0,20.8,20.8,20.69,20.74,26200.0
2006-01-05 11:30:00,20.76,20.79,20.74,20.79,4700.0,20.76,20.79,20.74,20.79,4700.0
2006-01-05 11:35:00,20.78,20.8,20.73,20.73,19800.0,20.78,20.8,20.73,20.73,19800.0
2006-01-05 11:40:00,20.74,20.76,20.73,20.76,3200.0,20.74,20.76,20.73,20.76,3200.0
2006-01-05 11:45:00,20.74,20.75,20.68,20.68,8800.0,20.74,20.75,20.68,20.68,8800.0
2006-01-05 11:50:00,20.67,20.69,20.67,20.69,4500.0,20.67,20.69,20.67,20.69,4500.0
2006-01-05 11:55:00,20.7,20.8,20.7,20.79,9700.0,20.7,20.8,20.7,20.79,9700.0
2006-01-05 12:00:00,20.79,20.8,20.79,20.79,4500.0,20.79,20.8,20.79,20.79,4500.0
2006-01-05 12:05:00,20.79,20.8,20.79,20.8,900.0,20.79,20.8,20.79,20.8,900.0
2006-01-05 12:10:00,20.79,20.8,20.75,20.77,5300.0,20.79,20.8,20.75,20.77,5300.0
2006-01-05 12:15:00,20.78,20.8,20.75,20.8,3200.0,20.78,20.8,20.75,20.8,3200.0
2006-01-05 12:20:00,20.8,20.8,20.78,20.78,3300.0,20.8,20.8,20.78,20.78,3300.0
2006-01-05 12:25:00,20.78,20.8,20.76,20.76,7800.0,20.78,20.8,20.76,20.76,7800.0
2006-01-05 12:30:00,20.76,20.76,20.71,20.71,12300.0,20.76,20.76,20.71,20.71,12300.0
2006-01-05 12:35:00,20.71,20.75,20.7,20.75,5400.0,20.71,20.75,20.7,20.75,5400.0
2006-01-05 12:40:00,20.74,20.76,20.69,20.76,20000.0,20.74,20.76,20.69,20.76,20000.0
2006-01-05 12:45:00,20.76,20.76,20.72,20.74,6000.0,20.76,20.76,20.72,20.74,6000.0
2006-01-05 12:50:00,20.74,20.76,20.73,20.73,700.0,20.74,20.76,20.73,20.73,700.0
2006-01-05 12:55:00,20.73,20.74,20.7,20.7,3100.0,20.73,20.74,20.7,20.7,3100.0
2006-01-05 13:00:00,20.7,20.7,20.69,20.7,18600.0,20.7,20.7,20.69,20.7,18600.0
2006-01-05 13:05:00,20.7,20.71,20.68,20.71,9100.0,20.7,20.71,20.68,20.71,9100.0
2006-01-05 13:10:00,20.7,20.7,20.65,20.65,12400.0,20.7,20.7,20.65,20.65,12400.0
2006-01-05 13:15:00,20.65,20.65,20.58,20.6,40200.0,20.65,20.65,20.58,20.6,40200.0
2006-01-05 13:20:00,20.59,20.63,20.58,20.61,10300.0,20.59,20.63,20.58,20.61,10300.0
2006-01-05 13:25:00,20.62,20.65,20.61,20.64,3900.0,20.62,20.65,20.61,20.64,3900.0
2006-01-05 13:30:00,20.65,20.65,20.64,20.65,5300.0,20.65,20.65,20.64,20.65,5300.0
2006-01-05 13:35:00,20.64,20.65,20.63,20.63,14500.0,20.64,20.65,20.63,20.63,14500.0
2006-01-05 13:40:00,20.64,20.69,20.63,20.69,4900.0,20.64,20.69,20.63,20.69,4900.0
2006-01-05 13:45:00,20.68,20.7,20.68,20.7,4800.0,20.68,20.7,20.68,20.7,4800.0
2006-01-05 13:50:00,20.7,20.73,20.69,20.73,8700.0,20.7,20.73,20.69,20.73,8700.0
2006-01-05 13:55:00,20.75,20.75,20.69,20.69,15900.0,20.75,20.75,20.69,20.69,15900.0
2006-01-05 14:00:00,20.7,20.7,20.66,20.66,11900.0,20.7,20.7,20.66,20.66,11900.0
2006-01-05 14:05:00,20.66,20.7,20.64,20.65,8900.0,20.66,20.7,20.64,20.65,8900.0
2006-01-05 14:10:00,20.65,20.65,20.6,20.61,5200.0,20.65,20.65,20.6,20.61,5200.0
2006-01-05 14:15:00,20.6,20.61,20.6,20.61,5600.0,20.6,20.61,20.6,20.61,5600.0
2006-01-05 14:20:00,20.62,20.7,20.58,20.58,12300.0,20.62,20.7,20.58,20.58,12300.0
2006-01-05 14:25:00,20.56,20.57,20.52,20.57,15900.0,20.56,20.57,20.52,20.57,15900.0
2006-01-05 14:30:00,20.56,20.64,20.56,20.64,5700.0,20.56,20.64,20.56,20.64,5700.0
2006-01-05 14:35:00,20.65,20.66,20.61,20.62,9800.0,20.65,20.66,20.61,20.62,9800.0
2006-01-05 14:40:00,20.62,20.66,20.62,20.65,7200.0,20.62,20.66,20.62,20.65,7200.0
2006-01-05 14:45:00,20.65,20.67,20.61,20.64,10900.0,20.65,20.67,20.61,20.64,10900.0
2006-01-05 14:50:00,20.64,20.65,20.63,20.65,5300.0,20.64,20.65,20.63,20.65,5300.0
2006-01-05 14:55:00,20.64,20.64,20.59,20.61,5000.0,20.64,20.64,20.59,20.61,5000.0
2006-01-05 15:00:00,20.6,20.61,20.6,20.61,5900.0,20.6,20.61,20.6,20.61,5900.0
2006-01-05 15:05:00,20.61,20.62,20.58,20.59,7900.0,20.61,20.62,20.58,20.59,7900.0
2006-01-05 15:10:00,20.6,20.6,20.54,20.54,12900.0,20.6,20.6,20.54,20.54,12900.0
2006-01-05 15:15:00,20.54,20.54,20.5,20.52,17000.0,20.54,20.54,20.5,20.52,17000.0
2006-01-05 15:20:00,20.53,20.54,20.52,20.54,14800.0,20.53,20.54,20.52,20.54,14800.0
2006-01-05 15:25:00,20.54,20.64,20.53,20.61,11500.0,20.54,20.64,20.53,20.61,11500.0
2006-01-05 15:30:00,20.6,20.61,20.56,20.57,16200.0,20.6,20.61,20.56,20.57,16200.0
2006-01-05 15:35:00,20.57,20.59,20.56,20.56,13900.0,20.57,20.59,20.56,20.56,13900.0
2006-01-05 15:40:00,20.56,20.59,20.56,20.58,26400.0,20.56,20.59,20.56,20.58,26400.0
2006-01-05 15:45:00,20.57,20.58,20.51,20.51,21100.0,20.57,20.58,20.51,20.51,21100.0
2006-01-05 15:50:00,20.52,20.59,20.51,20.57,27000.0,20.52,20.59,20.51,20.57,27000.0
2006-01-05 15:55:00,20.58,20.63,20.53,20.63,45200.0,20.58,20.63,20.53,20.63,45200.0
2006-01-06 09:30:00,20.63,20.9,20.5,20.69,19400.0,20.63,20.9,20.5,20.69,19400.0
2006-01-06 09:35:00,20.67,20.72,20.65,20.65,5700.0,20.67,20.72,20.65,20.65,5700.0
2006-01-06 09:40:00,20.65,20.66,20.56,20.56,16600.0,20.65,20.66,20.56,20.56,16600.0
2006-01-06 09:45:00,20.56,20.58,20.37,20.49,26600.0,20.56,20.58,20.37,20.49,26600.0
2006-01-06 09:50:00,20.5,20.6,20.49,20.58,13500.0,20.5,20.6,20.49,20.58,13500.0
2006-01-06 09:55:00,20.56,20.63,20.53,20.63,12000.0,20.56,20.63,20.53,20.63,12000.0
2006-01-06 10:00:00,20.62,20.63,20.53,20.59,42700.0,20.62,20.63,20.53,20.59,42700.0
2006-01-06 10:05:00,20.57,20.6,20.52,20.52,10400.0,20.57,20.6,20.52,20.52,10400.0
2006-01-06 10:10:00,20.52,20.57,20.52,20.56,6800.0,20.52,20.57,20.52,20.56,6800.0
2006-01-06 10:15:00,20.56,20.6,20.52,20.57,22400.0,20.56,20.6,20.52,20.57,22400.0
2006-01-06 10:20:00,20.57,20.6,20.51,20.53,11700.0,20.57,20.6,20.51,20.53,11700.0
2006-01-06 10:25:00,20.54,20.54,20.49,20.52,7700.0,20.54,20.54,20.49,20.52,7700.0
2006-01-06 10:30:00,20.52,20.6,20.52,20.6,15300.0,20.52,20.6,20.52,20.6,15300.0
2006-01-06 10:35:00,20.6,20.63,20.58,20.59,8900.0,20.6,20.63,20.58,20.59,8900.0
2006-01-06 10:40:00,20.59,20.62,20.58,20.61,7000.0,20.59,20.62,20.58,20.61,7000.0
2006-01-06 10:45:00,20.6,20.6,20.55,20.56,9900.0,20.6,20.6,20.55,20.56,9900.0
2006-01-06 10:50:00,20.56,20.59,20.56,20.56,11300.0,20.56,20.59,20.56,20.56,11300.0
2006-01-06 10:55:00,20.55,20.57,20.54,20.54,8000.0,20.55,20.57,20.54,20.54,8000.0
2006-01-06 11:00:00,20.54,20.56,20.5,20.5,22000.0,20.54,20.56,20.5,20.5,22000.0
2006-01-06 11:05:00,20.52,20.58,20.52,20.52,10800.0,20.52,20.58,20.52,20.52,10800.0
2006-01-06 11:10:00,20.53,20.54,20.51,20.54,8400.0,20.53,20.54,20.51,20.54,8400.0
2006-01-06 11:15:00,20.52,20.53,20.48,20.5,29400.0,20.52,20.53,20.48,20.5,29400.0
2006-01-06 11:20:00,20.5,20.52,20.44,20.51,9700.0,20.5,20.52,20.44,20.51,9700.0
2006-01-06 11:25:00,20.52,20.52,20.44,20.46,9000.0,20.52,20.52,20.44,20.46,9000.0
2006-01-06 11:30:00,20.46,20.5,20.45,20.5,10300.0,20.46,20.5,20.45,20.5,10300.0
2006-01-06 11:35:00,20.49,20.53,20.49,20.5,11400.0,20.49,20.53,20.49,20.5,11400.0
2006-01-06 11:40:00,20.5,20.5,20.45,20.48,9100.0,20.5,20.5,20.45,20.48,9100.0
2006-01-06 11:45:00,20.5,20.5,20.47,20.49,8200.0,20.5,20.5,20.47,20.49,8200.0
2006-01-06 11:50:00,20.49,20.5,20.45,20.48,9100.0,20.49,20.5,20.45,20.48,9100.0
2006-01-06 11:55:00,20.47,20.5,20.46,20.46,14400.0,20.47,20.5,20.46,20.46,14400.0
2006-01-06 12:00:00,20.48,20.55,20.47,20.51,10200.0,20.48,20.55,20.47,20.51,10200.0
2006-01-06 12:05:00,20.5,20.5,20.45,20.48,20100.0,20.5,20.5,20.45,20.48,20100.0
2006-01-06 12:10:00,20.48,20.48,20.45,20.47,3100.0,20.48,20.48,20.45,20.47,3100.0
2006-01-06 12:15:00,20.48,20.5,20.47,20.5,7300.0,20.48,20.5,20.47,20.5,7300.0
2006-01-06 12:20:00,20.5,20.5,20.49,20.5,9300.0,20.5,20.5,20.49,20.5,9300.0
2006-01-06 12:25:00,20.49,20.5,20.46,20.46,8700.0,20.49,20.5,20.46,20.46,8700.0
2006-01-06 12:30:00,20.47,20.56,20.44,20.56,53000.0,20.47,20.56,20.44,20.56,53000.0
2006-01-06 12:35:00,20.54,20.57,20.53,20.55,77400.0,20.54,20.57,20.53,20.55,77400.0
2006-01-06 12:40:00,20.55,20.56,20.52,20.52,46600.0,20.55,20.56,20.52,20.52,46600.0
2006-01-06 12:45:00,20.53,20.54,20.53,20.54,2900.0,20.53,20.54,20.53,20.54,2900.0
2006-01-06 12:50:00,20.53,20.54,20.51,20.52,8800.0,20.53,20.54,20.51,20.52,8800.0
2006-01-06 12:55:00,20.52,20.53,20.52,20.52,2600.0,20.52,20.53,20.52,20.52,2600.0
2006-01-06 13:00:00,20.52,20.53,20.5,20.52,8400.0,20.52,20.53,20.5,20.52,8400.0
2006-01-06 13:05:00,20.52,20.52,20.5,20.52,10000.0,20.52,20.52,20.5,20.52,10000.0
2006-01-06 13:10:00,20.51,20.52,20.5,20.5,12900.0,20.51,20.52,20.5,20.5,12900.0
2006-01-06 13:15:00,20.51,20.51,20.44,20.45,26000.0,20.51,20.51,20.44,20.45,26000.0
2006-01-06 13:20:00,20.45,20.47,20.44,20.44,3000.0,20.45,20.47,20.44,20.44,3000.0
2006-01-06 13:25:00,20.45,20.47,20.45,20.47,3100.0,20.45,20.47,20.45,20.47,3100.0
2006-01-06 13:30:00,20.47,20.48,20.47,20.48,4100.0,20.47,20.48,20.47,20.48,4100.0
2006-01-06 13:35:00,20.48,20.49,20.47,20.49,10600.0,20.48,20.49,20.47,20.49,10600.0
2006-01-06 13:40:00,20.47,20.5,20.46,20.48,7100.0,20.47,20.5,20.46,20.48,7100.0
2006-01-06 13:45:00,20.47,20.51,20.46,20.51,18600.0,20.47,20.51,20.46,20.51,18600.0
2006-01-06 13:50:00,20.51,20.55,20.51,20.55,7100.0,20.51,20.55,20.51,20.55,7100.0
2006-01-06 13:55:00,20.55,20.55,20.54,20.55,6900.0,20.55,20.55,20.54,20.55,6900.0
2006-01-06 14:00:00,20.55,20.55,20.54,20.55,10000.0,20.55,20.55,20.54,20.55,10000.0
2006-01-06 14:05:00,20.55,20.62,20.55,20.62,18300.0,20.55,20.62,20.55,20.62,18300.0
2006-01-06 14:10:00,20.62,20.64,20.61,20.62,9800.0,20.62,20.64,20.61,20.62,9800.0
2006-01-06 14:15:00,20.62,20.67,20.61,20.67,10700.0,20.62,20.67,20.61,20.67,10700.0
2006-01-06 14:20:00,20.68,20.69,20.68,20.69,7800.0,20.68,20.69,20.68,20.69,7800.0
2006-01-06 14:25:00,20.71,20.72,20.67,20.7,8900.0,20.71,20.72,20.67,20.7,8900.0
2006-01-06 14:30:00,20.7,20.7,20.57,20.57,23500.0,20.7,20.7,20.57,20.57,23500.0
2006-01-06 14:35:00,20.57,20.57,20.5,20.55,16700.0,20.57,20.57,20.5,20.55,16700.0
2006-01-06 14:40:00,20.55,20.55,20.53,20.54,5800.0,20.55,20.55,20.53,20.54,5800.0
2006-01-06 14:45:00,20.53,20.55,20.53,20.55,4400.0,20.53,20.55,20.53,20.55,4400.0
2006-01-06 14:50:00,20.55,20.55,20.54,20.54,6200.0,20.55,20.55,20.54,20.54,6200.0
2006-01-06 14:55:00,20.53,20.53,20.51,20.51,16200.0,20.53,20.53,20.51,20.51,16200.0
2006-01-06 15:00:00,20.51,20.55,20.48,20.54,14800.0,20.51,20.55,20.48,20.54,14800.0
2006-01-06 15:05:00,20.55,20.58,20.54,20.57,12600.0,20.55,20.58,20.54,20.57,12600.0
2006-01-06 15:10:00,20.56,20.56,20.53,20.55,13100.0,20.56,20.56,20.53,20.55,13100.0
2006-01-06 15:15:00,20.55,20.56,20.55,20.55,19900.0,20.55,20.56,20.55,20.55,19900.0
2006-01-06 15:20:00,20.54,20.55,20.53,20.54,11600.0,20.54,20.55,20.53,20.54,11600.0
2006-01-06 15:25:00,20.54,20.56,20.53,20.56,14500.0,20.54,20.56,20.53,20.56,14500.0
2006-01-06 15:30:00,20.56,20.68,20.56,20.61,30300.0,20.56,20.68,20.56,20.61,30300.0
2006-01-06 15:35:00,20.61,20.61,20.59,20.59,18000.0,20.61,20.61,20.59,20.59,18000.0
2006-01-06 15:40:00,20.59,20.63,20.59,20.61,16100.0,20.59,20.63,20.59,20.61,16100.0
2006-01-06 15:45:00,20.62,20.62,20.54,20.55,12500.0,20.62,20.62,20.54,20.55,12500.0
2006-01-06 15:50:00,20.54,20.57,20.52,20.57,15300.0,20.54,20.57,20.52,20.57,15300.0
2006-01-06 15:55:00,20.57,20.63,20.56,20.61,31300.0,20.57,20.63,20.56,20.61,31300.0
2006-01-09 09:30:00,20.62,20.9,20.62,20.8,25500.0,20.62,20.9,20.62,20.8,25500.0
2006-01-09 09:35:00,20.77,20.8,20.62,20.68,9000.0,20.77,20.8,20.62,20.68,9000.0
2006-01-09 09:40:00,20.68,20.77,20.67,20.7,9800.0,20.68,20.77,20.67,20.7,9800.0
2006-01-09 09:45:00,20.72,20.75,20.7,20.73,12900.0,20.72,20.75,20.7,20.73,12900.0
2006-01-09 09:50:00,20.75,20.8,20.73,20.8,13600.0,20.75,20.8,20.73,20.8,13600.0
2006-01-09 09:55:00,20.79,20.82,20.77,20.79,5900.0,20.79,20.82,20.77,20.79,5900.0
2006-01-09 10:00:00,20.8,20.82,20.8,20.81,12700.0,20.8,20.82,20.8,20.81,12700.0
2006-01-09 10:05:00,20.8,20.81,20.74,20.74,8500.0,20.8,20.81,20.74,20.74,8500.0
2006-01-09 10:10:00,20.76,20.81,20.74,20.8,15400.0,20.76,20.81,20.74,20.8,15400.0
2006-01-09 10:15:00,20.8,20.86,20.8,20.84,18500.0,20.8,20.86,20.8,20.84,18500.0
2006-01-09 10:20:00,20.85,20.85,20.82,20.82,7300.0,20.85,20.85,20.82,20.82,7300.0
2006-01-09 10:25:00,20.83,20.86,20.82,20.86,12900.0,20.83,20.86,20.82,20.86,12900.0
2006-01-09 10:30:00,20.86,20.89,20.86,20.88,15200.0,20.86,20.89,20.86,20.88,15200.0
2006-01-09 10:35:00,20.89,20.98,20.89,20.97,23100.0,20.89,20.98,20.89,20.97,23100.0
2006-01-09 10:40:00,20.97,20.99,20.94,20.96,20800.0,20.97,20.99,20.94,20.96,20800.0
2006-01-09 10:45:00,20.96,20.98,20.92,20.93,25700.0,20.96,20.98,20.92,20.93,25700.0
2006-01-09 10:50:00,20.93,20.95,20.93,20.94,12100.0,20.93,20.95,20.93,20.94,12100.0
2006-01-09 10:55:00,20.93,20.94,20.92,20.93,10500.0,20.93,20.94,20.92,20.93,10500.0
2006-01-09 11:00:00,20.93,20.94,20.92,20.92,7400.0,20.93,20.94,20.92,20.92,7400.0
2006-01-09 11:05:00,20.92,20.93,20.92,20.92,9800.0,20.92,20.93,20.92,20.92,9800.0
2006-01-09 11:10:00,20.94,20.94,20.93,20.94,3800.0,20.94,20.94,20.93,20.94,3800.0
2006-01-09 11:15:00,20.94,20.94,20.92,20.93,8300.0,20.94,20.94,20.92,20.93,8300.0
2006-01-09 11:20:00,20.94,20.95,20.93,20.93,5600.0,20.94,20.95,20.93,20.93,5600.0
2006-01-09 11:25:00,20.94,20.95,20.94,20.95,10500.0,20.94,20.95,20.94,20.95,10500.0
2006-01-09 11:30:00,20.94,20.99,20.94,20.98,13300.0,20.94,20.99,20.94,20.98,13300.0
2006-01-09 11:35:00,20.98,20.99,20.96,20.98,12100.0,20.98,20.99,20.96,20.98,12100.0
2006-01-09 11:40:00,20.98,21.02,20.98,21.02,21800.0,20.98,21.02,20.98,21.02,21800.0
2006-01-09 11:45:00,21.02,21.02,21.0,21.02,6300.0,21.02,21.02,21.0,21.02,6300.0
2006-01-09 11:50:00,21.02,21.02,21.0,21.0,6900.0,21.02,21.02,21.0,21.0,6900.0
2006-01-09 11:55:00,21.01,21.1,21.01,21.07,29500.0,21.01,21.1,21.01,21.07,29500.0
2006-01-09 12:00:00,21.07,21.09,21.06,21.09,10200.0,21.07,21.09,21.06,21.09,10200.0
2006-01-09 12:05:00,21.1,21.1,21.08,21.08,10600.0,21.1,21.1,21.08,21.08,10600.0
2006-01-09 12:10:00,21.09,21.09,21.08,21.09,8400.0,21.09,21.09,21.08,21.09,8400.0
2006-01-09 12:15:00,21.08,21.09,21.08,21.09,4200.0,21.08,21.09,21.08,21.09,4200.0
2006-01-09 12:20:00,21.08,21.11,21.08,21.1,14700.0,21.08,21.11,21.08,21.1,14700.0
2006-01-09 12:25:00,21.1,21.11,21.08,21.1,10300.0,21.1,21.11,21.08,21.1,10300.0
2006-01-09 12:30:00,21.1,21.1,21.09,21.09,6400.0,21.1,21.1,21.09,21.09,6400.0
2006-01-09 12:35:00,21.09,21.1,21.05,21.05,26400.0,21.09,21.1,21.05,21.05,26400.0
2006-01-09 12:40:00,21.07,21.09,21.06,21.09,10600.0,21.07,21.09,21.06,21.09,10600.0
2006-01-09 12:45:00,21.09,21.1,21.08,21.09,12500.0,21.09,21.1,21.08,21.09,12500.0
2006-01-09 12:50:00,21.1,21.12,21.09,21.12,16700.0,21.1,21.12,21.09,21.12,16700.0
2006-01-09 12:55:00,21.11,21.14,21.11,21.12,21000.0,21.11,21.14,21.11,21.12,21000.0
2006-01-09 13:00:00,21.13,21.13,20.97,20.99,24300.0,21.13,21.13,20.97,20.99,24300.0
2006-01-09 13:05:00,20.99,21.01,20.99,21.0,7600.0,20.99,21.01,20.99,21.0,7600.0
2006-01-09 13:10:00,21.01,21.01,20.99,20.99,9600.0,21.01,21.01,20.99,20.99,9600.0
2006-01-09 13:15:00,20.99,21.0,20.99,21.0,7000.0,20.99,21.0,20.99,21.0,7000.0
2006-01-09 13:20:00,20.99,20.99,20.98,20.98,6500.0,20.99,20.99,20.98,20.98,6500.0
2006-01-09 13:25:00,20.99,21.0,20.99,20.99,4900.0,20.99,21.0,20.99,20.99,4900.0
2006-01-09 13:30:00,20.99,21.0,20.99,21.0,7100.0,20.99,21.0,20.99,21.0,7100.0
2006-01-09 13:35:00,21.0,21.0,20.96,21.0,19200.0,21.0,21.0,20.96,21.0,19200.0
2006-01-09 13:40:00,21.0,21.01,20.99,21.01,8000.0,21.0,21.01,20.99,21.01,8000.0
2006-01-09 13:45:00,21.0,21.02,21.0,21.01,8500.0,21.0,21.02,21.0,21.01,8500.0
2006-01-09 13:50:00,21.01,21.01,20.98,20.98,26700.0,21.01,21.01,20.98,20.98,26700.0
2006-01-09 13:55:00,20.98,20.99,20.98,20.98,3900.0,20.98,20.99,20.98,20.98,3900.0
2006-01-09 14:00:00,20.99,20.99,20.98,20.99,7000.0,20.99,20.99,20.98,20.99,7000.0
2006-01-09 14:05:00,20.99,20.99,20.97,20.99,3600.0,20.99,20.99,20.97,20.99,3600.0
2006-01-09 14:10:00,20.99,20.99,20.98,20.99,3300.0,20.99,20.99,20.98,20.99,3300.0
2006-01-09 14:15:00,20.99,21.01,20.99,20.99,16500.0,20.99,21.01,20.99,20.99,16500.0
2006-01-09 14:20:00,20.99,21.0,20.97,20.99,9100.0,20.99,21.0,20.97,20.99,9100.0
2006-01-09 14:25:00,20.99,20.99,20.95,20.95,10800.0,20.99,20.99,20.95,20.95,10800.0
2006-01-09 14:30:00,20.95,20.96,20.94,20.94,9100.0,20.95,20.96,20.94,20.94,9100.0
2006-01-09 14:35:00,20.94,21.0,20.92,20.93,13500.0,20.94,21.0,20.92,20.93,13500.0
2006-01-09 14:40:00,20.93,20.94,20.91,20.92,6200.0,20.93,20.94,20.91,20.92,6200.0
2006-01-09 14:45:00,20.92,20.92,20.86,20.88,19700.0,20.92,20.92,20.86,20.88,19700.0
2006-01-09 14:50:00,20.88,20.91,20.88,20.91,6400.0,20.88,20.91,20.88,20.91,6400.0
2006-01-09 14:55:00,20.92,20.92,20.91,20.91,4700.0,20.92,20.92,20.91,20.91,4700.0
2006-01-09 15:00:00,20.91,20.92,20.91,20.91,5900.0,20.91,20.92,20.91,20.91,5900.0
2006-01-09 15:05:00,20.91,20.95,20.91,20.94,9500.0,20.91,20.95,20.91,20.94,9500.0
2006-01-09 15:10:00,20.94,20.95,20.92,20.92,5900.0,20.94,20.95,20.92,20.92,5900.0
2006-01-09 15:15:00,20.92,20.95,20.92,20.92,10500.0,20.92,20.95,20.92,20.92,10500.0
2006-01-09 15:20:00,20.91,20.93,20.91,20.93,6100.0,20.91,20.93,20.91,20.93,6100.0
2006-01-09 15:25:00,20.95,20.95,20.9,20.9,8700.0,20.95,20.95,20.9,20.9,8700.0
2006-01-09 15:30:00,20.91,20.92,20.88,20.92,11100.0,20.91,20.92,20.88,20.92,11100.0
2006-01-09 15:35:00,20.92,20.95,20.91,20.94,12500.0,20.92,20.95,20.91,20.94,12500.0
2006-01-09 15:40:00,20.94,20.95,20.94,20.95,6800.0,20.94,20.95,20.94,20.95,6800.0
2006-01-09 15:45:00,20.95,20.98,20.95,20.97,53600.0,20.95,20.98,20.95,20.97,53600.0
2006-01-09 15:50:00,20.97,21.0,20.96,20.99,17000.0,20.97,21.0,20.96,20.99,17000.0
2006-01-09 15:55:00,20.99,21.0,20.97,20.97,32500.0,20.99,21.0,20.97,20.97,32500.0
2006-01-10 09:30:00,20.75,20.99,20.72,20.99,59800.0,20.75,20.99,20.72,20.99,59800.0
2006-01-10 09:35:00,21.0,21.01,20.88,20.98,17500.0,21.0,21.01,20.88,20.98,17500.0
2006-01-10 09:40:00,20.98,21.01,20.91,20.95,13400.0,20.98,21.01,20.91,20.95,13400.0
2006-01-10 09:45:00,20.95,20.99,20.93,20.96,14400.0,20.95,20.99,20.93,20.96,14400.0
2006-01-10 09:50:00,20.95,20.96,20.93,20.95,5500.0,20.95,20.96,20.93,20.95,5500.0
2006-01-10 09:55:00,20.96,20.99,20.96,20.98,4200.0,20.96,20.99,20.96,20.98,4200.0
2006-01-10 10:00:00,20.98,20.98,20.93,20.97,8500.0,20.98,20.98,20.93,20.97,8500.0
2006-01-10 10:05:00,20.96,20.96,20.9,20.93,5400.0,20.96,20.96,20.9,20.93,5400.0
2006-01-10 10:10:00,20.93,21.0,20.93,21.0,9200.0,20.93,21.0,20.93,21.0,9200.0
2006-01-10 10:15:00,20.99,21.01,20.98,21.01,24500.0,20.99,21.01,20.98,21.01,24500.0
2006-01-10 10:20:00,21.01,21.01,21.0,21.01,15400.0,21.01,21.01,21.0,21.01,15400.0
2006-01-10 10:25:00,21.01,21.01,21.0,21.0,8800.0,21.01,21.01,21.0,21.0,8800.0
2006-01-10 10:30:00,21.0,21.0,20.99,21.0,12700.0,21.0,21.0,20.99,21.0,12700.0
2006-01-10 10:35:00,21.0,21.01,20.99,21.01,8300.0,21.0,21.01,20.99,21.01,8300.0
2006-01-10 10:40:00,21.0,21.01,20.92,20.94,22600.0,21.0,21.01,20.92,20.94,22600.0
2006-01-10 10:45:00,20.95,20.96,20.92,20.92,11300.0,20.95,20.96,20.92,20.92,11300.0
2006-01-10 10:50:00,20.92,20.93,20.91,20.92,4200.0,20.92,20.93,20.91,20.92,4200.0
2006-01-10 10:55:00,20.93,20.95,20.93,20.94,2600.0,20.93,20.95,20.93,20.94,2600.0
2006-01-10 11:00:00,20.95,20.97,20.94,20.96,11400.0,20.95,20.97,20.94,20.96,11400.0
2006-01-10 11:05:00,20.95,20.95,20.88,20.94,8400.0,20.95,20.95,20.88,20.94,8400.0
2006-01-10 11:10:00,20.94,20.96,20.94,20.95,4600.0,20.94,20.96,20.94,20.95,4600.0
2006-01-10 11:15:00,20.95,21.0,20.95,21.0,4800.0,20.95,21.0,20.95,21.0,4800.0
2006-01-10 11:20:00,21.0,21.01,20.95,20.95,10200.0,21.0,21.01,20.95,20.95,10200.0
2006-01-10 11:25:00,20.95,20.99,20.95,20.99,3800.0,20.95,20.99,20.95,20.99,3800.0
2006-01-10 11:30:00,20.99,21.01,20.97,20.99,12000.0,20.99,21.01,20.97,20.99,12000.0
2006-01-10 11:35:00,20.99,21.0,20.98,20.98,8400.0,20.99,21.0,20.98,20.98,8400.0
2006-01-10 11:40:00,20.99,21.01,20.98,21.0,6500.0,20.99,21.01,20.98,21.0,6500.0
2006-01-10 11:45:00,21.0,21.01,20.99,21.0,7600.0,21.0,21.01,20.99,21.0,7600.0
2006-01-10 11:50:00,21.0,21.0,20.98,20.99,5600.0,21.0,21.0,20.98,20.99,5600.0
2006-01-10 11:55:00,20.98,20.99,20.98,20.99,5700.0,20.98,20.99,20.98,20.99,5700.0
2006-01-10 12:00:00,20.99,21.01,20.99,21.01,9800.0,20.99,21.01,20.99,21.01,9800.0
2006-01-10 12:05:00,21.01,21.01,21.0,21.01,4000.0,21.01,21.01,21.0,21.01,4000.0
2006-01-10 12:10:00,21.0,21.01,20.98,20.98,11700.0,21.0,21.01,20.98,20.98,11700.0
2006-01-10 12:15:00,20.99,21.0,20.98,20.98,2000.0,20.99,21.0,20.98,20.98,2000.0
2006-01-10 12:20:00,20.98,21.0,20.98,20.98,4600.0,20.98,21.0,20.98,20.98,4600.0
2006-01-10 12:25:00,20.98,20.98,20.96,20.97,3400.0,20.98,20.98,20.96,20.97,3400.0
2006-01-10 12:30:00,20.98,20.98,20.95,20.96,7900.0,20.98,20.98,20.95,20.96,7900.0
2006-01-10 12:35:00,20.96,20.99,20.96,20.98,3300.0,20.96,20.99,20.96,20.98,3300.0
2006-01-10 12:40:00,20.99,21.01,20.99,21.0,4500.0,20.99,21.01,20.99,21.0,4500.0
2006-01-10 12:45:00,21.0,21.01,21.0,21.01,5200.0,21.0,21.01,21.0,21.01,5200.0
2006-01-10 12:50:00,21.01,21.02,21.01,21.01,5800.0,21.01,21.02,21.01,21.01,5800.0
2006-01-10 12:55:00,21.01,21.02,21.01,21.02,3400.0,21.01,21.02,21.01,21.02,3400.0
2006-01-10 13:00:00,21.02,21.02,20.98,20.98,16500.0,21.02,21.02,20.98,20.98,16500.0
2006-01-10 13:05:00,20.98,21.02,20.97,21.02,3200.0,20.98,21.02,20.97,21.02,3200.0
2006-01-10 13:10:00,21.02,21.02,21.0,21.01,10000.0,21.02,21.02,21.0,21.01,10000.0
2006-01-10 13:15:00,21.01,21.04,20.99,21.0,17900.0,21.01,21.04,20.99,21.0,17900.0
2006-01-10 13:20:00,21.0,21.01,20.99,20.99,7100.0,21.0,21.01,20.99,20.99,7100.0
2006-01-10 13:25:00,20.99,21.01,20.99,20.99,3300.0,20.99,21.01,20.99,20.99,3300.0
2006-01-10 13:30:00,21.0,21.01,20.96,20.96,10600.0,21.0,21.01,20.96,20.96,10600.0
2006-01-10 13:35:00,20.97,20.97,20.95,20.95,3800.0,20.97,20.97,20.95,20.95,3800.0
2006-01-10 13:40:00,20.95,20.95,20.92,20.93,8000.0,20.95,20.95,20.92,20.93,8000.0
2006-01-10 13:45:00,20.93,20.94,20.92,20.94,5100.0,20.93,20.94,20.92,20.94,5100.0
2006-01-10 13:50:00,20.94,20.95,20.94,20.95,2000.0,20.94,20.95,20.94,20.95,2000.0
2006-01-10 13:55:00,20.96,20.96,20.95,20.96,4800.0,20.96,20.96,20.95,20.96,4800.0
2006-01-10 14:00:00,20.96,20.96,20.95,20.96,3300.0,20.96,20.96,20.95,20.96,3300.0
2006-01-10 14:05:00,20.96,20.97,20.96,20.97,5500.0,20.96,20.97,20.96,20.97,5500.0
2006-01-10 14:10:00,20.98,20.99,20.97,20.99,5500.0,20.98,20.99,20.97,20.99,5500.0
2006-01-10 14:15:00,20.99,20.99,20.98,20.98,4700.0,20.99,20.99,20.98,20.98,4700.0
2006-01-10 14:20:00,20.98,20.99,20.98,20.99,7400.0,20.98,20.99,20.98,20.99,7400.0
2006-01-10 14:25:00,20.99,20.99,20.92,20.93,7400.0,20.99,20.99,20.92,20.93,7400.0
2006-01-10 14:30:00,20.92,20.93,20.9,20.92,9000.0,20.92,20.93,20.9,20.92,9000.0
2006-01-10 14:35:00,20.91,20.92,20.91,20.91,3800.0,20.91,20.92,20.91,20.91,3800.0
2006-01-10 14:40:00,20.92,20.92,20.91,20.92,5300.0,20.92,20.92,20.91,20.92,5300.0
2006-01-10 14:45:00,20.92,20.93,20.91,20.93,7400.0,20.92,20.93,20.91,20.93,7400.0
2006-01-10 14:50:00,20.92,20.93,20.92,20.93,3800.0,20.92,20.93,20.92,20.93,3800.0
2006-01-10 14:55:00,20.93,20.93,20.92,20.93,6800.0,20.93,20.93,20.92,20.93,6800.0
2006-01-10 15:00:00,20.93,20.93,20.92,20.93,5400.0,20.93,20.93,20.92,20.93,5400.0
2006-01-10 15:05:00,20.93,20.93,20.92,20.92,2800.0,20.93,20.93,20.92,20.92,2800.0
2006-01-10 15:10:00,20.93,20.96,20.92,20.96,10400.0,20.93,20.96,20.92,20.96,10400.0
2006-01-10 15:15:00,20.97,20.99,20.97,20.99,13700.0,20.97,20.99,20.97,20.99,13700.0
2006-01-10 15:20:00,20.99,20.99,20.97,20.98,7400.0,20.99,20.99,20.97,20.98,7400.0
2006-01-10 15:25:00,20.98,20.99,20.98,20.99,7300.0,20.98,20.99,20.98,20.99,7300.0
2006-01-10 15:30:00,20.99,20.99,20.98,20.98,7900.0,20.99,20.99,20.98,20.98,7900.0
2006-01-10 15:35:00,20.98,21.01,20.98,21.01,28600.0,20.98,21.01,20.98,21.01,28600.0
2006-01-10 15:40:00,21.01,21.03,21.0,21.01,15100.0,21.01,21.03,21.0,21.01,15100.0
2006-01-10 15:45:00,21.01,21.01,20.99,20.99,8800.0,21.01,21.01,20.99,20.99,8800.0
2006-01-10 15:50:00,20.99,20.99,20.95,20.96,15900.0,20.99,20.99,20.95,20.96,15900.0
2006-01-10 15:55:00,20.95,21.0,20.95,20.98,22500.0,20.95,21.0,20.95,20.98,22500.0
2006-01-11 09:30:00,20.84,21.01,20.84,20.96,25600.0,20.84,21.01,20.84,20.96,25600.0
2006-01-11 09:35:00,20.99,21.0,20.93,20.94,14900.0,20.99,21.0,20.93,20.94,14900.0
2006-01-11 09:40:00,20.95,20.99,20.93,20.99,5600.0,20.95,20.99,20.93,20.99,5600.0
2006-01-11 09:45:00,20.98,21.03,20.95,21.01,16800.0,20.98,21.03,20.95,21.01,16800.0
2006-01-11 09:50:00,21.03,21.03,20.95,20.96,6200.0,21.03,21.03,20.95,20.96,6200.0
2006-01-11 09:55:00,20.96,20.97,20.95,20.96,6500.0,20.96,20.97,20.95,20.96,6500.0
2006-01-11 10:00:00,20.96,20.98,20.95,20.97,7000.0,20.96,20.98,20.95,20.97,7000.0
2006-01-11 10:05:00,20.98,21.02,20.97,20.97,37400.0,20.98,21.02,20.97,20.97,37400.0
2006-01-11 10:10:00,20.97,21.0,20.96,20.97,63800.0,20.97,21.0,20.96,20.97,63800.0
2006-01-11 10:15:00,20.97,21.0,20.96,21.0,15200.0,20.97,21.0,20.96,21.0,15200.0
2006-01-11 10:20:00,21.01,21.06,21.0,21.06,7700.0,21.01,21.06,21.0,21.06,7700.0
2006-01-11 10:25:00,21.05,21.07,21.04,21.04,22700.0,21.05,21.07,21.04,21.04,22700.0
2006-01-11 10:30:00,21.04,21.04,20.97,20.98,37100.0,21.04,21.04,20.97,20.98,37100.0
2006-01-11 10:35:00,20.98,21.03,20.98,21.0,56700.0,20.98,21.03,20.98,21.0,56700.0
2006-01-11 10:40:00,21.01,21.02,21.0,21.02,10100.0,21.01,21.02,21.0,21.02,10100.0
2006-01-11 10:45:00,21.03,21.05,21.01,21.02,40700.0,21.03,21.05,21.01,21.02,40700.0
2006-01-11 10:50:00,21.03,21.04,21.0,21.02,146800.0,21.03,21.04,21.0,21.02,146800.0
2006-01-11 10:55:00,21.02,21.04,21.02,21.03,10100.0,21.02,21.04,21.02,21.03,10100.0
2006-01-11 11:00:00,21.03,21.04,21.02,21.03,19200.0,21.03,21.04,21.02,21.03,19200.0
2006-01-11 11:05:00,21.02,21.04,21.0,21.0,18500.0,21.02,21.04,21.0,21.0,18500.0
2006-01-11 11:10:00,21.0,21.01,21.0,21.0,34600.0,21.0,21.01,21.0,21.0,34600.0
2006-01-11 11:15:00,20.99,21.0,20.97,20.98,8000.0,20.99,21.0,20.97,20.98,8000.0
2006-01-11 11:20:00,20.98,21.04,20.97,21.01,26000.0,20.98,21.04,20.97,21.01,26000.0
2006-01-11 11:25:00,21.01,21.01,21.0,21.01,7600.0,21.01,21.01,21.0,21.01,7600.0
2006-01-11 11:30:00,21.01,21.02,20.98,21.01,25000.0,21.01,21.02,20.98,21.01,25000.0
2006-01-11 11:35:00,21.0,21.01,21.0,21.01,13700.0,21.0,21.01,21.0,21.01,13700.0
2006-01-11 11:40:00,21.02,21.02,21.0,21.0,30000.0,21.02,21.02,21.0,21.0,30000.0
2006-01-11 11:45:00,20.99,21.01,20.96,20.96,31900.0,20.99,21.01,20.96,20.96,31900.0
2006-01-11 11:50:00,20.96,20.97,20.93,20.93,8000.0,20.96,20.97,20.93,20.93,8000.0
2006-01-11 11:55:00,20.92,20.95,20.91,20.93,3800.0,20.92,20.95,20.91,20.93,3800.0
2006-01-11 12:00:00,20.92,21.0,20.91,21.0,7800.0,20.92,21.0,20.91,21.0,7800.0
2006-01-11 12:05:00,20.96,21.09,20.96,21.08,18600.0,20.96,21.09,20.96,21.08,18600.0
2006-01-11 12:10:00,21.08,21.08,21.02,21.03,11800.0,21.08,21.08,21.02,21.03,11800.0
2006-01-11 12:15:00,21.02,21.05,21.02,21.05,13200.0,21.02,21.05,21.02,21.05,13200.0
2006-01-11 12:20:00,21.05,21.08,21.02,21.05,22500.0,21.05,21.08,21.02,21.05,22500.0
2006-01-11 12:25:00,21.05,21.12,21.04,21.12,25200.0,21.05,21.12,21.04,21.12,25200.0
2006-01-11 12:30:00,21.14,21.14,21.09,21.1,24900.0,21.14,21.14,21.09,21.1,24900.0
2006-01-11 12:35:00,21.1,21.18,21.1,21.13,31000.0,21.1,21.18,21.1,21.13,31000.0
2006-01-11 12:40:00,21.15,21.32,21.14,21.27,101600.0,21.15,21.32,21.14,21.27,101600.0
2006-01-11 12:45:00,21.27,21.31,21.26,21.28,16300.0,21.27,21.31,21.26,21.28,16300.0
2006-01-11 12:50:00,21.28,21.33,21.27,21.33,27100.0,21.28,21.33,21.27,21.33,27100.0
2006-01-11 12:55:00,21.32,21.34,21.25,21.31,35700.0,21.32,21.34,21.25,21.31,35700.0
2006-01-11 13:00:00,21.32,21.34,21.3,21.31,15000.0,21.32,21.34,21.3,21.31,15000.0
2006-01-11 13:05:00,21.31,21.33,21.25,21.27,19200.0,21.31,21.33,21.25,21.27,19200.0
2006-01-11 13:10:00,21.26,21.28,21.22,21.23,31200.0,21.26,21.28,21.22,21.23,31200.0
2006-01-11 13:15:00,21.23,21.23,21.16,21.18,37600.0,21.23,21.23,21.16,21.18,37600.0
2006-01-11 13:20:00,21.18,21.24,21.18,21.2,9700.0,21.18,21.24,21.18,21.2,9700.0
2006-01-11 13:25:00,21.21,21.21,21.19,21.2,2600.0,21.21,21.21,21.19,21.2,2600.0
2006-01-11 13:30:00,21.19,21.2,21.11,21.16,34700.0,21.19,21.2,21.11,21.16,34700.0
2006-01-11 13:35:00,21.15,21.2,21.14,21.16,24600.0,21.15,21.2,21.14,21.16,24600.0
2006-01-11 13:40:00,21.16,21.2,21.13,21.16,13900.0,21.16,21.2,21.13,21.16,13900.0
2006-01-11 13:45:00,21.16,21.16,20.97,21.0,89200.0,21.16,21.16,20.97,21.0,89200.0
2006-01-11 13:50:00,21.0,21.04,20.98,21.03,19300.0,21.0,21.04,20.98,21.03,19300.0
2006-01-11 13:55:00,21.04,21.11,21.03,21.11,16600.0,21.04,21.11,21.03,21.11,16600.0
2006-01-11 14:00:00,21.1,21.12,21.1,21.12,8700.0,21.1,21.12,21.1,21.12,8700.0
2006-01-11 14:05:00,21.12,21.15,21.11,21.13,3400.0,21.12,21.15,21.11,21.13,3400.0
2006-01-11 14:10:00,21.15,21.19,21.15,21.19,4500.0,21.15,21.19,21.15,21.19,4500.0
2006-01-11 14:15:00,21.18,21.2,21.17,21.18,7400.0,21.18,21.2,21.17,21.18,7400.0
2006-01-11 14:20:00,21.19,21.26,21.19,21.25,12200.0,21.19,21.26,21.19,21.25,12200.0
2006-01-11 14:25:00,21.25,21.26,21.23,21.25,10500.0,21.25,21.26,21.23,21.25,10500.0
2006-01-11 14:30:00,21.25,21.25,21.23,21.24,5900.0,21.25,21.25,21.23,21.24,5900.0
2006-01-11 14:35:00,21.24,21.24,21.23,21.24,8100.0,21.24,21.24,21.23,21.24,8100.0
2006-01-11 14:40:00,21.25,21.28,21.24,21.27,18400.0,21.25,21.28,21.24,21.27,18400.0
2006-01-11 14:45:00,21.27,21.29,21.27,21.28,5700.0,21.27,21.29,21.27,21.28,5700.0
2006-01-11 14:50:00,21.28,21.3,21.27,21.29,8600.0,21.28,21.3,21.27,21.29,8600.0
2006-01-11 14:55:00,21.29,21.35,21.28,21.34,19800.0,21.29,21.35,21.28,21.34,19800.0
2006-01-11 15:00:00,21.36,21.4,21.33,21.34,38500.0,21.36,21.4,21.33,21.34,38500.0
2006-01-11 15:05:00,21.34,21.35,21.33,21.33,10100.0,21.34,21.35,21.33,21.33,10100.0
2006-01-11 15:10:00,21.33,21.41,21.32,21.37,40800.0,21.33,21.41,21.32,21.37,40800.0
2006-01-11 15:15:00,21.38,21.38,21.34,21.36,18400.0,21.38,21.38,21.34,21.36,18400.0
2006-01-11 15:20:00,21.36,21.41,21.36,21.41,24100.0,21.36,21.41,21.36,21.41,24100.0
2006-01-11 15:25:00,21.41,21.47,21.38,21.38,33800.0,21.41,21.47,21.38,21.38,33800.0
2006-01-11 15:30:00,21.37,21.37,21.32,21.32,23700.0,21.37,21.37,21.32,21.32,23700.0
2006-01-11 15:35:00,21.32,21.33,21.26,21.26,17000.0,21.32,21.33,21.26,21.26,17000.0
2006-01-11 15:40:00,21.26,21.27,21.23,21.24,31400.0,21.26,21.27,21.23,21.24,31400.0
2006-01-11 15:45:00,21.25,21.33,21.24,21.33,57100.0,21.25,21.33,21.24,21.33,57100.0
2006-01-11 15:50:00,21.34,21.38,21.33,21.36,48900.0,21.34,21.38,21.33,21.36,48900.0
2006-01-11 15:55:00,21.36,21.37,21.32,21.35,27100.0,21.36,21.37,21.32,21.35,27100.0
2006-01-12 09:30:00,21.3,21.4,21.2,21.28,14000.0,21.3,21.4,21.2,21.28,14000.0
2006-01-12 09:35:00,21.28,21.4,21.25,21.39,6700.0,21.28,21.4,21.25,21.39,6700.0
2006-01-12 09:40:00,21.42,21.58,21.4,21.55,36200.0,21.42,21.58,21.4,21.55,36200.0
2006-01-12 09:45:00,21.54,21.55,21.4,21.49,50500.0,21.54,21.55,21.4,21.49,50500.0
2006-01-12 09:50:00,21.49,21.52,21.39,21.49,20700.0,21.49,21.52,21.39,21.49,20700.0
2006-01-12 09:55:00,21.52,21.53,21.45,21.53,33300.0,21.52,21.53,21.45,21.53,33300.0
2006-01-12 10:00:00,21.58,21.65,21.53,21.62,48200.0,21.58,21.65,21.53,21.62,48200.0
2006-01-12 10:05:00,21.63,21.64,21.53,21.54,9000.0,21.63,21.64,21.53,21.54,9000.0
2006-01-12 10:10:00,21.54,21.6,21.54,21.6,13900.0,21.54,21.6,21.54,21.6,13900.0
2006-01-12 10:15:00,21.6,21.61,21.56,21.59,30600.0,21.6,21.61,21.56,21.59,30600.0
2006-01-12 10:20:00,21.58,21.58,21.55,21.55,7500.0,21.58,21.58,21.55,21.55,7500.0
2006-01-12 10:25:00,21.56,21.57,21.56,21.57,3700.0,21.56,21.57,21.56,21.57,3700.0
2006-01-12 10:30:00,21.57,21.76,21.56,21.7,57500.0,21.57,21.76,21.56,21.7,57500.0
2006-01-12 10:35:00,21.7,21.7,21.53,21.58,21400.0,21.7,21.7,21.53,21.58,21400.0
2006-01-12 10:40:00,21.59,21.68,21.55,21.64,55100.0,21.59,21.68,21.55,21.64,55100.0
2006-01-12 10:45:00,21.64,21.77,21.64,21.76,68100.0,21.64,21.77,21.64,21.76,68100.0
2006-01-12 10:50:00,21.76,21.88,21.75,21.87,61800.0,21.76,21.88,21.75,21.87,61800.0
2006-01-12 10:55:00,21.87,21.92,21.83,21.86,45600.0,21.87,21.92,21.83,21.86,45600.0
2006-01-12 11:00:00,21.86,21.87,21.81,21.82,25000.0,21.86,21.87,21.81,21.82,25000.0
2006-01-12 11:05:00,21.82,21.82,21.67,21.69,21200.0,21.82,21.82,21.67,21.69,21200.0
2006-01-12 11:10:00,21.69,21.69,21.67,21.68,10700.0,21.69,21.69,21.67,21.68,10700.0
2006-01-12 11:15:00,21.68,21.68,21.65,21.66,22900.0,21.68,21.68,21.65,21.66,22900.0
2006-01-12 11:20:00,21.66,21.66,21.65,21.65,4600.0,21.66,21.66,21.65,21.65,4600.0
2006-01-12 11:25:00,21.65,21.68,21.64,21.65,15100.0,21.65,21.68,21.64,21.65,15100.0
2006-01-12 11:30:00,21.65,21.65,21.63,21.64,4000.0,21.65,21.65,21.63,21.64,4000.0
2006-01-12 11:35:00,21.63,21.64,21.61,21.61,7000.0,21.63,21.64,21.61,21.61,7000.0
2006-01-12 11:40:00,21.61,21.63,21.6,21.62,12600.0,21.61,21.63,21.6,21.62,12600.0
2006-01-12 11:45:00,21.62,21.67,21.61,21.67,18300.0,21.62,21.67,21.61,21.67,18300.0
2006-01-12 11:50:00,21.68,21.73,21.68,21.69,11300.0,21.68,21.73,21.68,21.69,11300.0
2006-01-12 11:55:00,21.7,21.7,21.67,21.68,25500.0,21.7,21.7,21.67,21.68,25500.0
2006-01-12 12:00:00,21.68,21.69,21.67,21.69,5100.0,21.68,21.69,21.67,21.69,5100.0
2006-01-12 12:05:00,21.69,21.75,21.68,21.74,14300.0,21.69,21.75,21.68,21.74,14300.0
2006-01-12 12:10:00,21.73,21.73,21.71,21.71,4500.0,21.73,21.73,21.71,21.71,4500.0
2006-01-12 12:15:00,21.7,21.7,21.69,21.69,11700.0,21.7,21.7,21.69,21.69,11700.0
2006-01-12 12:20:00,21.69,21.7,21.69,21.69,3700.0,21.69,21.7,21.69,21.69,3700.0
2006-01-12 12:25:00,21.69,21.7,21.69,21.69,22400.0,21.69,21.7,21.69,21.69,22400.0
2006-01-12 12:30:00,21.69,21.71,21.69,21.71,11500.0,21.69,21.71,21.69,21.71,11500.0
2006-01-12 12:35:00,21.7,21.72,21.7,21.72,7800.0,21.7,21.72,21.7,21.72,7800.0
2006-01-12 12:40:00,21.72,21.72,21.7,21.7,9300.0,21.72,21.72,21.7,21.7,9300.0
2006-01-12 12:45:00,21.71,21.71,21.69,21.7,12500.0,21.71,21.71,21.69,21.7,12500.0
2006-01-12 12:50:00,21.7,21.71,21.69,21.7,7200.0,21.7,21.71,21.69,21.7,7200.0
2006-01-12 12:55:00,21.71,21.71,21.69,21.7,13300.0,21.71,21.71,21.69,21.7,13300.0
2006-01-12 13:00:00,21.7,21.7,21.69,21.69,3400.0,21.7,21.7,21.69,21.69,3400.0
2006-01-12 13:05:00,21.69,21.7,21.69,21.7,4300.0,21.69,21.7,21.69,21.7,4300.0
2006-01-12 13:10:00,21.7,21.7,21.69,21.69,600.0,21.7,21.7,21.69,21.69,600.0
2006-01-12 13:15:00,21.69,21.71,21.69,21.71,6000.0,21.69,21.71,21.69,21.71,6000.0
2006-01-12 13:20:00,21.71,21.77,21.71,21.76,7200.0,21.71,21.77,21.71,21.76,7200.0
2006-01-12 13:25:00,21.77,21.81,21.76,21.79,30000.0,21.77,21.81,21.76,21.79,30000.0
2006-01-12 13:30:00,21.79,21.8,21.78,21.78,5600.0,21.79,21.8,21.78,21.78,5600.0
2006-01-12 13:35:00,21.79,21.79,21.78,21.78,2700.0,21.79,21.79,21.78,21.78,2700.0
2006-01-12 13:40:00,21.78,21.82,21.78,21.81,31200.0,21.78,21.82,21.78,21.81,31200.0
2006-01-12 13:45:00,21.81,21.82,21.8,21.81,45600.0,21.81,21.82,21.8,21.81,45600.0
2006-01-12 13:50:00,21.81,21.81,21.74,21.74,30600.0,21.81,21.81,21.74,21.74,30600.0
2006-01-12 13:55:00,21.74,21.74,21.52,21.58,34500.0,21.74,21.74,21.52,21.58,34500.0
2006-01-12 14:00:00,21.57,21.58,21.49,21.49,13000.0,21.57,21.58,21.49,21.49,13000.0
2006-01-12 14:05:00,21.6,21.6,21.49,21.57,42300.0,21.6,21.6,21.49,21.57,42300.0
2006-01-12 14:10:00,21.55,21.56,21.53,21.55,22200.0,21.55,21.56,21.53,21.55,22200.0
2006-01-12 14:15:00,21.55,21.61,21.53,21.6,12100.0,21.55,21.61,21.53,21.6,12100.0
2006-01-12 14:20:00,21.61,21.66,21.55,21.66,43100.0,21.61,21.66,21.55,21.66,43100.0
2006-01-12 14:25:00,21.67,21.68,21.64,21.66,15900.0,21.67,21.68,21.64,21.66,15900.0
2006-01-12 14:30:00,21.65,21.66,21.61,21.62,42700.0,21.65,21.66,21.61,21.62,42700.0
2006-01-12 14:35:00,21.61,21.61,21.6,21.61,7800.0,21.61,21.61,21.6,21.61,7800.0
2006-01-12 14:40:00,21.62,21.66,21.61,21.65,14300.0,21.62,21.66,21.61,21.65,14300.0
2006-01-12 14:45:00,21.65,21.75,21.64,21.66,57900.0,21.65,21.75,21.64,21.66,57900.0
2006-01-12 14:50:00,21.65,21.66,21.65,21.65,27900.0,21.65,21.66,21.65,21.65,27900.0
2006-01-12 14:55:00,21.65,21.66,21.64,21.65,9700.0,21.65,21.66,21.64,21.65,9700.0
2006-01-12 15:00:00,21.65,21.66,21.65,21.66,30100.0,21.65,21.66,21.65,21.66,30100.0
2006-01-12 15:05:00,21.66,21.68,21.65,21.67,13400.0,21.66,21.68,21.65,21.67,13400.0
2006-01-12 15:10:00,21.66,21.67,21.66,21.67,4100.0,21.66,21.67,21.66,21.67,4100.0
2006-01-12 15:15:00,21.66,21.67,21.64,21.64,5400.0,21.66,21.67,21.64,21.64,5400.0
2006-01-12 15:20:00,21.65,21.65,21.64,21.64,18400.0,21.65,21.65,21.64,21.64,18400.0
2006-01-12 15:25:00,21.65,21.65,21.63,21.65,14900.0,21.65,21.65,21.63,21.65,14900.0
2006-01-12 15:30:00,21.65,21.73,21.64,21.69,44000.0,21.65,21.73,21.64,21.69,44000.0
2006-01-12 15:35:00,21.69,21.7,21.64,21.64,10900.0,21.69,21.7,21.64,21.64,10900.0
2006-01-12 15:40:00,21.65,21.65,21.63,21.65,29800.0,21.65,21.65,21.63,21.65,29800.0
2006-01-12 15:45:00,21.65,21.65,21.63,21.63,33700.0,21.65,21.65,21.63,21.63,33700.0
2006-01-12 15:50:00,21.64,21.7,21.61,21.68,51100.0,21.64,21.7,21.61,21.68,51100.0
2006-01-12 15:55:00,21.69,21.69,21.62,21.66,53100.0,21.69,21.69,21.62,21.66,53100.0
2006-01-13 09:30:00,21.58,21.89,21.58,21.83,20400.0,21.58,21.89,21.58,21.83,20400.0
2006-01-13 09:35:00,21.83,21.83,21.6,21.65,8000.0,21.83,21.83,21.6,21.65,8000.0
2006-01-13 09:40:00,21.64,21.72,21.57,21.59,8900.0,21.64,21.72,21.57,21.59,8900.0
2006-01-13 09:45:00,21.59,21.61,21.48,21.48,8800.0,21.59,21.61,21.48,21.48,8800.0
2006-01-13 09:50:00,21.46,21.49,21.45,21.49,10000.0,21.46,21.49,21.45,21.49,10000.0
2006-01-13 09:55:00,21.49,21.55,21.47,21.55,10100.0,21.49,21.55,21.47,21.55,10100.0
2006-01-13 10:00:00,21.56,21.66,21.56,21.66,8300.0,21.56,21.66,21.56,21.66,8300.0
2006-01-13 10:05:00,21.66,21.66,21.62,21.66,5700.0,21.66,21.66,21.62,21.66,5700.0
2006-01-13 10:10:00,21.66,21.68,21.64,21.65,4200.0,21.66,21.68,21.64,21.65,4200.0
2006-01-13 10:15:00,21.65,21.65,21.63,21.64,7800.0,21.65,21.65,21.63,21.64,7800.0
2006-01-13 10:20:00,21.65,21.66,21.54,21.54,9200.0,21.65,21.66,21.54,21.54,9200.0
2006-01-13 10:25:00,21.55,21.57,21.53,21.57,4300.0,21.55,21.57,21.53,21.57,4300.0
2006-01-13 10:30:00,21.56,21.57,21.53,21.53,11000.0,21.56,21.57,21.53,21.53,11000.0
2006-01-13 10:35:00,21.52,21.53,21.48,21.48,4500.0,21.52,21.53,21.48,21.48,4500.0
2006-01-13 10:40:00,21.48,21.49,21.44,21.45,11700.0,21.48,21.49,21.44,21.45,11700.0
2006-01-13 10:45:00,21.44,21.46,21.43,21.46,16200.0,21.44,21.46,21.43,21.46,16200.0
2006-01-13 10:50:00,21.46,21.58,21.45,21.53,9100.0,21.46,21.58,21.45,21.53,9100.0
2006-01-13 10:55:00,21.52,21.57,21.49,21.49,15100.0,21.52,21.57,21.49,21.49,15100.0
2006-01-13 11:00:00,21.49,21.49,21.43,21.43,6900.0,21.49,21.49,21.43,21.43,6900.0
2006-01-13 11:05:00,21.45,21.46,21.43,21.45,4200.0,21.45,21.46,21.43,21.45,4200.0
2006-01-13 11:10:00,21.46,21.54,21.45,21.5,19500.0,21.46,21.54,21.45,21.5,19500.0
2006-01-13 11:15:00,21.49,21.51,21.45,21.45,6100.0,21.49,21.51,21.45,21.45,6100.0
2006-01-13 11:20:00,21.46,21.48,21.45,21.47,8300.0,21.46,21.48,21.45,21.47,8300.0
2006-01-13 11:25:00,21.45,21.45,21.41,21.41,4500.0,21.45,21.45,21.41,21.41,4500.0
2006-01-13 11:30:00,21.41,21.41,21.38,21.38,14000.0,21.41,21.41,21.38,21.38,14000.0
2006-01-13 11:35:00,21.39,21.41,21.39,21.4,7300.0,21.39,21.41,21.39,21.4,7300.0
2006-01-13 11:40:00,21.39,21.41,21.39,21.4,2300.0,21.39,21.41,21.39,21.4,2300.0
2006-01-13 11:45:00,21.4,21.43,21.39,21.43,4200.0,21.4,21.43,21.39,21.43,4200.0
2006-01-13 11:50:00,21.41,21.44,21.4,21.44,2700.0,21.41,21.44,21.4,21.44,2700.0
2006-01-13 11:55:00,21.45,21.45,21.42,21.42,5200.0,21.45,21.45,21.42,21.42,5200.0
2006-01-13 12:00:00,21.42,21.43,21.41,21.41,2500.0,21.42,21.43,21.41,21.41,2500.0
2006-01-13 12:05:00,21.41,21.41,21.39,21.41,5500.0,21.41,21.41,21.39,21.41,5500.0
2006-01-13 12:10:00,21.43,21.47,21.43,21.47,900.0,21.43,21.47,21.43,21.47,900.0
2006-01-13 12:15:00,21.48,21.51,21.47,21.49,5300.0,21.48,21.51,21.47,21.49,5300.0
2006-01-13 12:20:00,21.49,21.49,21.45,21.45,4900.0,21.49,21.49,21.45,21.45,4900.0
2006-01-13 12:25:00,21.45,21.46,21.45,21.45,1800.0,21.45,21.46,21.45,21.45,1800.0
2006-01-13 12:30:00,21.46,21.46,21.45,21.46,1500.0,21.46,21.46,21.45,21.46,1500.0
2006-01-13 12:35:00,21.46,21.46,21.45,21.45,2900.0,21.46,21.46,21.45,21.45,2900.0
2006-01-13 12:40:00,21.45,21.46,21.39,21.4,7400.0,21.45,21.46,21.39,21.4,7400.0
2006-01-13 12:45:00,21.4,21.4,21.37,21.37,8600.0,21.4,21.4,21.37,21.37,8600.0
2006-01-13 12:50:00,21.37,21.4,21.36,21.39,3800.0,21.37,21.4,21.36,21.39,3800.0
2006-01-13 12:55:00,21.39,21.42,21.39,21.42,2700.0,21.39,21.42,21.39,21.42,2700.0
2006-01-13 13:00:00,21.43,21.43,21.42,21.42,3800.0,21.43,21.43,21.42,21.42,3800.0
2006-01-13 13:05:00,21.44,21.47,21.44,21.45,3900.0,21.44,21.47,21.44,21.45,3900.0
2006-01-13 13:10:00,21.45,21.45,21.41,21.41,1300.0,21.45,21.45,21.41,21.41,1300.0
2006-01-13 13:15:00,21.42,21.43,21.41,21.43,1300.0,21.42,21.43,21.41,21.43,1300.0
2006-01-13 13:20:00,21.43,21.45,21.43,21.45,3300.0,21.43,21.45,21.43,21.45,3300.0
2006-01-13 13:25:00,21.45,21.45,21.44,21.44,3700.0,21.45,21.45,21.44,21.44,3700.0
2006-01-13 13:30:00,21.44,21.46,21.44,21.45,2900.0,21.44,21.46,21.44,21.45,2900.0
2006-01-13 13:35:00,21.45,21.46,21.43,21.44,4300.0,21.45,21.46,21.43,21.44,4300.0
2006-01-13 13:40:00,21.43,21.44,21.43,21.43,600.0,21.43,21.44,21.43,21.43,600.0
2006-01-13 13:45:00,21.43,21.43,21.39,21.39,7300.0,21.43,21.43,21.39,21.39,7300.0
2006-01-13 13:50:00,21.41,21.42,21.39,21.41,4900.0,21.41,21.42,21.39,21.41,4900.0
2006-01-13 13:55:00,21.41,21.44,21.4,21.43,6600.0,21.41,21.44,21.4,21.43,6600.0
2006-01-13 14:00:00,21.43,21.43,21.39,21.4,11200.0,21.43,21.43,21.39,21.4,11200.0
2006-01-13 14:05:00,21.39,21.39,21.38,21.39,1000.0,21.39,21.39,21.38,21.39,1000.0
2006-01-13 14:10:00,21.39,21.4,21.35,21.36,3100.0,21.39,21.4,21.35,21.36,3100.0
2006-01-13 14:15:00,21.35,21.37,21.35,21.37,4500.0,21.35,21.37,21.35,21.37,4500.0
2006-01-13 14:20:00,21.37,21.38,21.37,21.38,5900.0,21.37,21.38,21.37,21.38,5900.0
2006-01-13 14:25:00,21.39,21.41,21.38,21.41,10700.0,21.39,21.41,21.38,21.41,10700.0
2006-01-13 14:30:00,21.4,21.4,21.39,21.39,8200.0,21.4,21.4,21.39,21.39,8200.0
2006-01-13 14:35:00,21.4,21.4,21.39,21.39,1900.0,21.4,21.4,21.39,21.39,1900.0
2006-01-13 14:40:00,21.39,21.4,21.39,21.39,1600.0,21.39,21.4,21.39,21.39,1600.0
2006-01-13 14:45:00,21.39,21.4,21.39,21.39,2300.0,21.39,21.4,21.39,21.39,2300.0
2006-01-13 14:50:00,21.39,21.42,21.38,21.41,10300.0,21.39,21.42,21.38,21.41,10300.0
2006-01-13 14:55:00,21.41,21.42,21.38,21.38,25200.0,21.41,21.42,21.38,21.38,25200.0
2006-01-13 15:00:00,21.39,21.41,21.38,21.38,9800.0,21.39,21.41,21.38,21.38,9800.0
2006-01-13 15:05:00,21.4,21.4,21.38,21.39,11600.0,21.4,21.4,21.38,21.39,11600.0
2006-01-13 15:10:00,21.39,21.4,21.38,21.38,7500.0,21.39,21.4,21.38,21.38,7500.0
2006-01-13 15:15:00,21.36,21.36,21.32,21.34,6900.0,21.36,21.36,21.32,21.34,6900.0
2006-01-13 15:20:00,21.34,21.4,21.33,21.38,8900.0,21.34,21.4,21.33,21.38,8900.0
2006-01-13 15:25:00,21.37,21.38,21.35,21.35,9000.0,21.37,21.38,21.35,21.35,9000.0
2006-01-13 15:30:00,21.35,21.35,21.26,21.3,14100.0,21.35,21.35,21.26,21.3,14100.0
2006-01-13 15:35:00,21.3,21.37,21.3,21.36,21300.0,21.3,21.37,21.3,21.36,21300.0
2006-01-13 15:40:00,21.36,21.37,21.35,21.36,8800.0,21.36,21.37,21.35,21.36,8800.0
2006-01-13 15:45:00,21.36,21.37,21.3,21.31,15900.0,21.36,21.37,21.3,21.31,15900.0
2006-01-13 15:50:00,21.3,21.37,21.3,21.35,15100.0,21.3,21.37,21.3,21.35,15100.0
2006-01-13 15:55:00,21.36,21.4,21.36,21.39,20900.0,21.36,21.4,21.36,21.39,20900.0
2006-01-17 09:30:00,21.22,21.31,21.2,21.25,38900.0,21.22,21.31,21.2,21.25,38900.0
2006-01-17 09:35:00,21.25,21.27,21.22,21.25,3700.0,21.25,21.27,21.22,21.25,3700.0
2006-01-17 09:40:00,21.24,21.3,21.24,21.28,4000.0,21.24,21.3,21.24,21.28,4000.0
2006-01-17 09:45:00,21.3,21.3,21.21,21.24,21700.0,21.3,21.3,21.21,21.24,21700.0
2006-01-17 09:50:00,21.24,21.25,21.2,21.21,8700.0,21.24,21.25,21.2,21.21,8700.0
2006-01-17 09:55:00,21.19,21.22,21.18,21.2,2600.0,21.19,21.22,21.18,21.2,2600.0
2006-01-17 10:00:00,21.19,21.28,21.18,21.18,17200.0,21.19,21.28,21.18,21.18,17200.0
2006-01-17 10:05:00,21.2,21.26,21.2,21.22,3500.0,21.2,21.26,21.2,21.22,3500.0
2006-01-17 10:10:00,21.2,21.29,21.2,21.23,4200.0,21.2,21.29,21.2,21.23,4200.0
2006-01-17 10:15:00,21.23,21.26,21.19,21.25,12400.0,21.23,21.26,21.19,21.25,12400.0
2006-01-17 10:20:00,21.25,21.25,21.15,21.19,20500.0,21.25,21.25,21.15,21.19,20500.0
2006-01-17 10:25:00,21.22,21.22,21.19,21.2,2400.0,21.22,21.22,21.19,21.2,2400.0
2006-01-17 10:30:00,21.2,21.24,21.2,21.23,4600.0,21.2,21.24,21.2,21.23,4600.0
2006-01-17 10:35:00,21.24,21.25,21.23,21.23,3800.0,21.24,21.25,21.23,21.23,3800.0
2006-01-17 10:40:00,21.23,21.25,21.23,21.24,2200.0,21.23,21.25,21.23,21.24,2200.0
2006-01-17 10:45:00,21.24,21.24,21.21,21.22,6100.0,21.24,21.24,21.21,21.22,6100.0
2006-01-17 10:50:00,21.24,21.24,21.2,21.2,5100.0,21.24,21.24,21.2,21.2,5100.0
2006-01-17 10:55:00,21.2,21.22,21.18,21.2,3300.0,21.2,21.22,21.18,21.2,3300.0
2006-01-17 11:00:00,21.2,21.23,21.19,21.19,9800.0,21.2,21.23,21.19,21.19,9800.0
2006-01-17 11:05:00,21.21,21.31,21.21,21.3,9000.0,21.21,21.31,21.21,21.3,9000.0
2006-01-17 11:10:00,21.3,21.3,21.2,21.25,15400.0,21.3,21.3,21.2,21.25,15400.0
2006-01-17 11:15:00,21.24,21.27,21.19,21.25,28400.0,21.24,21.27,21.19,21.25,28400.0
2006-01-17 11:20:00,21.24,21.24,21.19,21.2,2000.0,21.24,21.24,21.19,21.2,2000.0
2006-01-17 11:25:00,21.21,21.25,21.21,21.22,1600.0,21.21,21.25,21.21,21.22,1600.0
2006-01-17 11:30:00,21.22,21.24,21.21,21.22,4600.0,21.22,21.24,21.21,21.22,4600.0
2006-01-17 11:35:00,21.22,21.25,21.2,21.22,2900.0,21.22,21.25,21.2,21.22,2900.0
2006-01-17 11:40:00,21.23,21.23,21.22,21.22,3700.0,21.23,21.23,21.22,21.22,3700.0
2006-01-17 11:45:00,21.23,21.25,21.23,21.24,3100.0,21.23,21.25,21.23,21.24,3100.0
2006-01-17 11:50:00,21.24,21.24,21.23,21.23,3800.0,21.24,21.24,21.23,21.23,3800.0
2006-01-17 11:55:00,21.24,21.24,21.21,21.22,9000.0,21.24,21.24,21.21,21.22,9000.0
2006-01-17 12:00:00,21.22,21.23,21.21,21.22,1100.0,21.22,21.23,21.21,21.22,1100.0
2006-01-17 12:05:00,21.22,21.23,21.21,21.22,4000.0,21.22,21.23,21.21,21.22,4000.0
2006-01-17 12:10:00,21.23,21.24,21.22,21.22,7000.0,21.23,21.24,21.22,21.22,7000.0
2006-01-17 12:15:00,21.24,21.25,21.22,21.25,2600.0,21.24,21.25,21.22,21.25,2600.0
2006-01-17 12:20:00,21.24,21.24,21.2,21.22,6700.0,21.24,21.24,21.2,21.22,6700.0
2006-01-17 12:25:00,21.21,21.23,21.21,21.21,1200.0,21.21,21.23,21.21,21.21,1200.0
2006-01-17 12:30:00,21.2,21.25,21.2,21.24,5500.0,21.2,21.25,21.2,21.24,5500.0
2006-01-17 12:35:00,21.24,21.25,21.22,21.24,3700.0,21.24,21.25,21.22,21.24,3700.0
2006-01-17 12:40:00,21.24,21.25,21.23,21.24,5600.0,21.24,21.25,21.23,21.24,5600.0
2006-01-17 12:45:00,21.24,21.25,21.23,21.23,2300.0,21.24,21.25,21.23,21.23,2300.0
2006-01-17 12:50:00,21.23,21.23,21.22,21.22,1800.0,21.23,21.23,21.22,21.22,1800.0
2006-01-17 12:55:00,21.22,21.23,21.21,21.22,800.0,21.22,21.23,21.21,21.22,800.0
2006-01-17 13:00:00,21.21,21.22,21.2,21.2,3300.0,21.21,21.22,21.2,21.2,3300.0
2006-01-17 13:05:00,21.2,21.2,21.18,21.18,2800.0,21.2,21.2,21.18,21.18,2800.0
2006-01-17 13:10:00,21.18,21.19,21.15,21.16,9900.0,21.18,21.19,21.15,21.16,9900.0
2006-01-17 13:15:00,21.16,21.17,21.16,21.16,5700.0,21.16,21.17,21.16,21.16,5700.0
2006-01-17 13:20:00,21.16,21.16,21.14,21.15,6100.0,21.16,21.16,21.14,21.15,6100.0
2006-01-17 13:25:00,21.15,21.15,21.14,21.14,1000.0,21.15,21.15,21.14,21.14,1000.0
2006-01-17 13:30:00,21.14,21.16,21.14,21.16,2600.0,21.14,21.16,21.14,21.16,2600.0
2006-01-17 13:35:00,21.16,21.16,21.15,21.16,1500.0,21.16,21.16,21.15,21.16,1500.0
2006-01-17 13:40:00,21.15,21.16,21.15,21.16,3600.0,21.15,21.16,21.15,21.16,3600.0
2006-01-17 13:45:00,21.16,21.18,21.15,21.18,13800.0,21.16,21.18,21.15,21.18,13800.0
2006-01-17 13:50:00,21.19,21.2,21.17,21.2,4300.0,21.19,21.2,21.17,21.2,4300.0
2006-01-17 13:55:00,21.2,21.22,21.17,21.22,9400.0,21.2,21.22,21.17,21.22,9400.0
2006-01-17 14:00:00,21.22,21.24,21.2,21.24,8200.0,21.22,21.24,21.2,21.24,8200.0
2006-01-17 14:05:00,21.23,21.24,21.23,21.23,2300.0,21.23,21.24,21.23,21.23,2300.0
2006-01-17 14:10:00,21.23,21.23,21.23,21.23,1200.0,21.23,21.23,21.23,21.23,1200.0
2006-01-17 14:15:00,21.23,21.23,21.21,21.22,4600.0,21.23,21.23,21.21,21.22,4600.0
2006-01-17 14:20:00,21.22,21.22,21.21,21.22,2300.0,21.22,21.22,21.21,21.22,2300.0
2006-01-17 14:25:00,21.22,21.24,21.22,21.22,3300.0,21.22,21.24,21.22,21.22,3300.0
2006-01-17 14:30:00,21.23,21.23,21.2,21.2,7500.0,21.23,21.23,21.2,21.2,7500.0
2006-01-17 14:35:00,21.2,21.21,21.2,21.21,3200.0,21.2,21.21,21.2,21.21,3200.0
2006-01-17 14:40:00,21.21,21.22,21.2,21.21,3600.0,21.21,21.22,21.2,21.21,3600.0
2006-01-17 14:45:00,21.2,21.22,21.2,21.22,6500.0,21.2,21.22,21.2,21.22,6500.0
2006-01-17 14:50:00,21.23,21.24,21.23,21.23,7000.0,21.23,21.24,21.23,21.23,7000.0
2006-01-17 14:55:00,21.23,21.24,21.23,21.24,3200.0,21.23,21.24,21.23,21.24,3200.0
2006-01-17 15:00:00,21.24,21.24,21.23,21.23,3900.0,21.24,21.24,21.23,21.23,3900.0
2006-01-17 15:05:00,21.23,21.24,21.23,21.23,5900.0,21.23,21.24,21.23,21.23,5900.0
2006-01-17 15:10:00,21.22,21.22,21.18,21.18,7600.0,21.22,21.22,21.18,21.18,7600.0
2006-01-17 15:15:00,21.19,21.19,21.18,21.18,5000.0,21.19,21.19,21.18,21.18,5000.0
2006-01-17 15:20:00,21.18,21.2,21.18,21.2,4800.0,21.18,21.2,21.18,21.2,4800.0
2006-01-17 15:25:00,21.19,21.23,21.19,21.22,5800.0,21.19,21.23,21.19,21.22,5800.0
2006-01-17 15:30:00,21.22,21.22,21.2,21.2,17800.0,21.22,21.22,21.2,21.2,17800.0
2006-01-17 15:35:00,21.2,21.21,21.19,21.19,8600.0,21.2,21.21,21.19,21.19,8600.0
2006-01-17 15:40:00,21.19,21.19,21.18,21.19,13300.0,21.19,21.19,21.18,21.19,13300.0
2006-01-17 15:45:00,21.18,21.19,21.13,21.13,23600.0,21.18,21.19,21.13,21.13,23600.0
2006-01-17 15:50:00,21.12,21.14,21.11,21.13,19000.0,21.12,21.14,21.11,21.13,19000.0
2006-01-17 15:55:00,21.14,21.15,21.12,21.15,20800.0,21.14,21.15,21.12,21.15,20800.0
2006-01-18 09:30:00,20.9,20.9,20.66,20.8,25900.0,20.9,20.9,20.66,20.8,25900.0
2006-01-18 09:35:00,20.83,20.92,20.83,20.86,28200.0,20.83,20.92,20.83,20.86,28200.0
2006-01-18 09:40:00,20.86,20.97,20.86,20.97,18900.0,20.86,20.97,20.86,20.97,18900.0
2006-01-18 09:45:00,20.98,21.09,20.98,21.0,13700.0,20.98,21.09,20.98,21.0,13700.0
2006-01-18 09:50:00,21.0,21.06,20.98,20.98,36900.0,21.0,21.06,20.98,20.98,36900.0
2006-01-18 09:55:00,21.0,21.0,20.86,20.87,8600.0,21.0,21.0,20.86,20.87,8600.0
2006-01-18 10:00:00,20.91,20.92,20.79,20.83,18800.0,20.91,20.92,20.79,20.83,18800.0
2006-01-18 10:05:00,20.85,20.93,20.85,20.88,33800.0,20.85,20.93,20.85,20.88,33800.0
2006-01-18 10:10:00,20.9,20.9,20.88,20.9,34900.0,20.9,20.9,20.88,20.9,34900.0
2006-01-18 10:15:00,20.89,20.89,20.83,20.84,21900.0,20.89,20.89,20.83,20.84,21900.0
2006-01-18 10:20:00,20.85,20.95,20.85,20.94,23100.0,20.85,20.95,20.85,20.94,23100.0
2006-01-18 10:25:00,20.94,20.96,20.85,20.88,11000.0,20.94,20.96,20.85,20.88,11000.0
2006-01-18 10:30:00,20.89,20.96,20.88,20.95,7200.0,20.89,20.96,20.88,20.95,7200.0
2006-01-18 10:35:00,20.96,20.98,20.95,20.98,29900.0,20.96,20.98,20.95,20.98,29900.0
2006-01-18 10:40:00,21.0,21.06,20.99,20.99,15800.0,21.0,21.06,20.99,20.99,15800.0
2006-01-18 10:45:00,21.0,21.01,20.95,21.01,23600.0,21.0,21.01,20.95,21.01,23600.0
2006-01-18 10:50:00,21.0,21.01,20.99,21.0,30200.0,21.0,21.01,20.99,21.0,30200.0
2006-01-18 10:55:00,21.0,21.0,20.99,21.0,4500.0,21.0,21.0,20.99,21.0,4500.0
2006-01-18 11:00:00,21.0,21.0,20.93,20.93,23500.0,21.0,21.0,20.93,20.93,23500.0
2006-01-18 11:05:00,20.94,20.95,20.89,20.93,8700.0,20.94,20.95,20.89,20.93,8700.0
2006-01-18 11:10:00,20.93,20.93,20.91,20.92,11900.0,20.93,20.93,20.91,20.92,11900.0
2006-01-18 11:15:00,20.92,20.92,20.8,20.8,34600.0,20.92,20.92,20.8,20.8,34600.0
2006-01-18 11:20:00,20.8,20.85,20.8,20.85,10800.0,20.8,20.85,20.8,20.85,10800.0
2006-01-18 11:25:00,20.85,20.89,20.85,20.89,3400.0,20.85,20.89,20.85,20.89,3400.0
2006-01-18 11:30:00,20.9,20.9,20.87,20.87,10500.0,20.9,20.9,20.87,20.87,10500.0
2006-01-18 11:35:00,20.87,20.88,20.87,20.88,3000.0,20.87,20.88,20.87,20.88,3000.0
2006-01-18 11:40:00,20.87,20.9,20.87,20.9,5500.0,20.87,20.9,20.87,20.9,5500.0
2006-01-18 11:45:00,20.9,20.9,20.89,20.9,4700.0,20.9,20.9,20.89,20.9,4700.0
2006-01-18 11:50:00,20.9,20.9,20.89,20.9,1600.0,20.9,20.9,20.89,20.9,1600.0
2006-01-18 11:55:00,20.9,20.96,20.89,20.95,8600.0,20.9,20.96,20.89,20.95,8600.0
2006-01-18 12:00:00,20.97,20.97,20.92,20.94,5700.0,20.97,20.97,20.92,20.94,5700.0
2006-01-18 12:05:00,20.95,20.95,20.9,20.92,13700.0,20.95,20.95,20.9,20.92,13700.0
2006-01-18 12:10:00,20.93,20.94,20.83,20.84,43300.0,20.93,20.94,20.83,20.84,43300.0
2006-01-18 12:15:00,20.86,20.92,20.86,20.91,28000.0,20.86,20.92,20.86,20.91,28000.0
2006-01-18 12:20:00,20.92,20.92,20.91,20.91,3900.0,20.92,20.92,20.91,20.91,3900.0
2006-01-18 12:25:00,20.91,20.92,20.91,20.91,2200.0,20.91,20.92,20.91,20.91,2200.0
2006-01-18 12:30:00,20.91,20.94,20.88,20.92,10500.0,20.91,20.94,20.88,20.92,10500.0
2006-01-18 12:35:00,20.9,20.95,20.89,20.95,2800.0,20.9,20.95,20.89,20.95,2800.0
2006-01-18 12:40:00,20.95,20.97,20.89,20.89,13100.0,20.95,20.97,20.89,20.89,13100.0
2006-01-18 12:45:00,20.93,20.94,20.89,20.89,3700.0,20.93,20.94,20.89,20.89,3700.0
2006-01-18 12:50:00,20.89,20.94,20.86,20.92,6600.0,20.89,20.94,20.86,20.92,6600.0
2006-01-18 12:55:00,20.92,20.93,20.91,20.93,10100.0,20.92,20.93,20.91,20.93,10100.0
2006-01-18 13:00:00,20.94,20.96,20.9,20.94,14500.0,20.94,20.96,20.9,20.94,14500.0
2006-01-18 13:05:00,20.93,20.95,20.93,20.95,3000.0,20.93,20.95,20.93,20.95,3000.0
2006-01-18 13:10:00,20.95,20.95,20.94,20.95,5400.0,20.95,20.95,20.94,20.95,5400.0
2006-01-18 13:15:00,20.96,20.98,20.93,20.95,15500.0,20.96,20.98,20.93,20.95,15500.0
2006-01-18 13:20:00,20.95,20.98,20.95,20.97,2400.0,20.95,20.98,20.95,20.97,2400.0
2006-01-18 13:25:00,20.97,20.99,20.95,20.95,8700.0,20.97,20.99,20.95,20.95,8700.0
2006-01-18 13:30:00,20.97,20.97,20.93,20.95,4800.0,20.97,20.97,20.93,20.95,4800.0
2006-01-18 13:35:00,20.94,20.98,20.94,20.98,6600.0,20.94,20.98,20.94,20.98,6600.0
2006-01-18 13:40:00,20.98,20.99,20.95,20.98,8300.0,20.98,20.99,20.95,20.98,8300.0
2006-01-18 13:45:00,20.97,20.98,20.96,20.97,11400.0,20.97,20.98,20.96,20.97,11400.0
2006-01-18 13:50:00,20.99,20.99,20.97,20.97,7400.0,20.99,20.99,20.97,20.97,7400.0
2006-01-18 13:55:00,20.97,20.99,20.97,20.98,9000.0,20.97,20.99,20.97,20.98,9000.0
2006-01-18 14:00:00,20.98,21.04,20.98,21.0,22900.0,20.98,21.04,20.98,21.0,22900.0
2006-01-18 14:05:00,21.0,21.01,20.99,21.01,17700.0,21.0,21.01,20.99,21.01,17700.0
2006-01-18 14:10:00,21.02,21.06,21.02,21.05,6700.0,21.02,21.06,21.02,21.05,6700.0
2006-01-18 14:15:00,21.06,21.11,21.06,21.11,3000.0,21.06,21.11,21.06,21.11,3000.0
2006-01-18 14:20:00,21.13,21.13,21.05,21.06,5500.0,21.13,21.13,21.05,21.06,5500.0
2006-01-18 14:25:00,21.06,21.06,21.02,21.03,10100.0,21.06,21.06,21.02,21.03,10100.0
2006-01-18 14:30:00,21.03,21.05,21.03,21.05,4300.0,21.03,21.05,21.03,21.05,4300.0
2006-01-18 14:35:00,21.05,21.05,21.04,21.05,13200.0,21.05,21.05,21.04,21.05,13200.0
2006-01-18 14:40:00,21.05,21.06,21.04,21.05,14700.0,21.05,21.06,21.04,21.05,14700.0
2006-01-18 14:45:00,21.05,21.06,21.05,21.06,6500.0,21.05,21.06,21.05,21.06,6500.0
2006-01-18 14:50:00,21.06,21.06,21.02,21.02,19900.0,21.06,21.06,21.02,21.02,19900.0
2006-01-18 14:55:00,21.04,21.06,21.03,21.06,3700.0,21.04,21.06,21.03,21.06,3700.0
2006-01-18 15:00:00,21.06,21.06,21.05,21.06,6200.0,21.06,21.06,21.05,21.06,6200.0
2006-01-18 15:05:00,21.05,21.07,21.05,21.07,11700.0,21.05,21.07,21.05,21.07,11700.0
2006-01-18 15:10:00,21.07,21.07,21.02,21.04,15200.0,21.07,21.07,21.02,21.04,15200.0
2006-01-18 15:15:00,21.04,21.05,20.98,20.98,20900.0,21.04,21.05,20.98,20.98,20900.0
2006-01-18 15:20:00,21.0,21.03,20.99,20.99,13900.0,21.0,21.03,20.99,20.99,13900.0
2006-01-18 15:25:00,21.0,21.03,20.99,21.03,26700.0,21.0,21.03,20.99,21.03,26700.0
2006-01-18 15:30:00,21.03,21.05,21.02,21.05,39300.0,21.03,21.05,21.02,21.05,39300.0
2006-01-18 15:35:00,21.05,21.05,21.02,21.03,21500.0,21.05,21.05,21.02,21.03,21500.0
2006-01-18 15:40:00,21.03,21.03,21.0,21.03,28500.0,21.03,21.03,21.0,21.03,28500.0
2006-01-18 15:45:00,21.03,21.04,20.99,20.99,42100.0,21.03,21.04,20.99,20.99,42100.0
2006-01-18 15:50:00,20.99,21.0,20.99,20.99,11300.0,20.99,21.0,20.99,20.99,11300.0
2006-01-18 15:55:00,21.0,21.0,20.99,21.0,29600.0,21.0,21.0,20.99,21.0,29600.0
2006-01-19 09:30:00,21.0,21.04,20.9,20.96,23400.0,21.0,21.04,20.9,20.96,23400.0
2006-01-19 09:35:00,20.96,21.01,20.93,21.01,8400.0,20.96,21.01,20.93,21.01,8400.0
2006-01-19 09:40:00,21.01,21.02,21.0,21.0,14200.0,21.01,21.02,21.0,21.0,14200.0
2006-01-19 09:45:00,21.01,21.01,21.0,21.01,59700.0,21.01,21.01,21.0,21.01,59700.0
2006-01-19 09:50:00,21.01,21.03,21.01,21.02,9300.0,21.01,21.03,21.01,21.02,9300.0
2006-01-19 09:55:00,21.02,21.02,20.99,21.01,17800.0,21.02,21.02,20.99,21.01,17800.0
2006-01-19 10:00:00,21.01,21.01,21.0,21.01,14800.0,21.01,21.01,21.0,21.01,14800.0
2006-01-19 10:05:00,21.0,21.01,21.0,21.0,13800.0,21.0,21.01,21.0,21.0,13800.0
2006-01-19 10:10:00,21.0,21.02,21.0,21.01,12300.0,21.0,21.02,21.0,21.01,12300.0
2006-01-19 10:15:00,21.02,21.02,21.0,21.01,14600.0,21.02,21.02,21.0,21.01,14600.0
2006-01-19 10:20:00,21.0,21.01,21.0,21.01,11900.0,21.0,21.01,21.0,21.01,11900.0
2006-01-19 10:25:00,21.0,21.01,21.0,21.0,7400.0,21.0,21.01,21.0,21.0,7400.0
2006-01-19 10:30:00,21.0,21.01,20.97,21.0,13800.0,21.0,21.01,20.97,21.0,13800.0
2006-01-19 10:35:00,21.01,21.01,20.97,21.0,36800.0,21.01,21.01,20.97,21.0,36800.0
2006-01-19 10:40:00,21.0,21.01,21.0,21.01,4800.0,21.0,21.01,21.0,21.01,4800.0
2006-01-19 10:45:00,21.01,21.05,21.0,21.04,17200.0,21.01,21.05,21.0,21.04,17200.0
2006-01-19 10:50:00,21.04,21.14,21.04,21.14,8100.0,21.04,21.14,21.04,21.14,8100.0
2006-01-19 10:55:00,21.12,21.17,21.12,21.13,7300.0,21.12,21.17,21.12,21.13,7300.0
2006-01-19 11:00:00,21.13,21.13,21.12,21.12,10800.0,21.13,21.13,21.12,21.12,10800.0
2006-01-19 11:05:00,21.13,21.13,21.12,21.12,3000.0,21.13,21.13,21.12,21.12,3000.0
2006-01-19 11:10:00,21.12,21.13,21.12,21.12,4300.0,21.12,21.13,21.12,21.12,4300.0
2006-01-19 11:15:00,21.12,21.12,21.12,21.12,300.0,21.12,21.12,21.12,21.12,300.0
2006-01-19 11:20:00,21.13,21.13,21.12,21.13,8700.0,21.13,21.13,21.12,21.13,8700.0
2006-01-19 11:25:00,21.13,21.13,21.13,21.13,1600.0,21.13,21.13,21.13,21.13,1600.0
2006-01-19 11:30:00,21.13,21.13,21.12,21.13,5800.0,21.13,21.13,21.12,21.13,5800.0
2006-01-19 11:35:00,21.13,21.13,21.12,21.12,3900.0,21.13,21.13,21.12,21.12,3900.0
2006-01-19 11:40:00,21.13,21.13,21.12,21.13,3300.0,21.13,21.13,21.12,21.13,3300.0
2006-01-19 11:45:00,21.13,21.14,21.12,21.14,9200.0,21.13,21.14,21.12,21.14,9200.0
2006-01-19 11:50:00,21.14,21.14,21.13,21.14,8100.0,21.14,21.14,21.13,21.14,8100.0
2006-01-19 11:55:00,21.14,21.17,21.14,21.14,19200.0,21.14,21.17,21.14,21.14,19200.0
2006-01-19 12:00:00,21.16,21.18,21.13,21.14,9700.0,21.16,21.18,21.13,21.14,9700.0
2006-01-19 12:05:00,21.14,21.14,21.11,21.11,14800.0,21.14,21.14,21.11,21.11,14800.0
2006-01-19 12:10:00,21.1,21.15,21.1,21.12,33700.0,21.1,21.15,21.1,21.12,33700.0
2006-01-19 12:15:00,21.11,21.12,21.11,21.11,4400.0,21.11,21.12,21.11,21.11,4400.0
2006-01-19 12:20:00,21.12,21.12,21.1,21.11,4800.0,21.12,21.12,21.1,21.11,4800.0
2006-01-19 12:25:00,21.11,21.12,21.09,21.12,4600.0,21.11,21.12,21.09,21.12,4600.0
2006-01-19 12:30:00,21.13,21.13,21.12,21.12,3000.0,21.13,21.13,21.12,21.12,3000.0
2006-01-19 12:35:00,21.14,21.15,21.13,21.14,7500.0,21.14,21.15,21.13,21.14,7500.0
2006-01-19 12:40:00,21.13,21.14,21.13,21.13,5000.0,21.13,21.14,21.13,21.13,5000.0
2006-01-19 12:45:00,21.13,21.13,21.12,21.12,12500.0,21.13,21.13,21.12,21.12,12500.0
2006-01-19 12:50:00,21.13,21.13,21.12,21.13,12100.0,21.13,21.13,21.12,21.13,12100.0
2006-01-19 12:55:00,21.13,21.13,21.12,21.13,3900.0,21.13,21.13,21.12,21.13,3900.0
2006-01-19 13:00:00,21.13,21.13,21.12,21.13,7600.0,21.13,21.13,21.12,21.13,7600.0
2006-01-19 13:05:00,21.13,21.18,21.12,21.12,27600.0,21.13,21.18,21.12,21.12,27600.0
2006-01-19 13:10:00,21.13,21.13,21.12,21.13,8200.0,21.13,21.13,21.12,21.13,8200.0
2006-01-19 13:15:00,21.13,21.13,21.12,21.13,3600.0,21.13,21.13,21.12,21.13,3600.0
2006-01-19 13:20:00,21.13,21.13,21.12,21.13,5200.0,21.13,21.13,21.12,21.13,5200.0
2006-01-19 13:25:00,21.13,21.13,21.13,21.13,4500.0,21.13,21.13,21.13,21.13,4500.0
2006-01-19 13:30:00,21.13,21.14,21.12,21.13,13200.0,21.13,21.14,21.12,21.13,13200.0
2006-01-19 13:35:00,21.13,21.13,21.13,21.13,2700.0,21.13,21.13,21.13,21.13,2700.0
2006-01-19 13:40:00,21.13,21.13,21.12,21.13,8600.0,21.13,21.13,21.12,21.13,8600.0
2006-01-19 13:45:00,21.13,21.13,21.12,21.13,6900.0,21.13,21.13,21.12,21.13,6900.0
2006-01-19 13:50:00,21.13,21.13,21.12,21.13,3300.0,21.13,21.13,21.12,21.13,3300.0
2006-01-19 13:55:00,21.13,21.13,21.12,21.13,2500.0,21.13,21.13,21.12,21.13,2500.0
2006-01-19 14:00:00,21.13,21.13,21.13,21.13,4200.0,21.13,21.13,21.13,21.13,4200.0
2006-01-19 14:05:00,21.13,21.14,21.12,21.12,7500.0,21.13,21.14,21.12,21.12,7500.0
2006-01-19 14:10:00,21.12,21.13,21.12,21.12,10800.0,21.12,21.13,21.12,21.12,10800.0
2006-01-19 14:15:00,21.12,21.13,21.12,21.13,1600.0,21.12,21.13,21.12,21.13,1600.0
2006-01-19 14:20:00,21.13,21.13,21.12,21.13,11500.0,21.13,21.13,21.12,21.13,11500.0
2006-01-19 14:25:00,21.13,21.13,21.13,21.13,1800.0,21.13,21.13,21.13,21.13,1800.0
2006-01-19 14:30:00,21.13,21.16,21.12,21.16,17000.0,21.13,21.16,21.12,21.16,17000.0
2006-01-19 14:35:00,21.16,21.17,21.16,21.16,5100.0,21.16,21.17,21.16,21.16,5100.0
2006-01-19 14:40:00,21.16,21.16,21.12,21.13,9200.0,21.16,21.16,21.12,21.13,9200.0
2006-01-19 14:45:00,21.13,21.13,21.11,21.11,27200.0,21.13,21.13,21.11,21.11,27200.0
2006-01-19 14:50:00,21.12,21.12,21.12,21.12,5900.0,21.12,21.12,21.12,21.12,5900.0
2006-01-19 14:55:00,21.12,21.12,21.11,21.11,6100.0,21.12,21.12,21.11,21.11,6100.0
2006-01-19 15:00:00,21.12,21.12,21.11,21.12,8100.0,21.12,21.12,21.11,21.12,8100.0
2006-01-19 15:05:00,21.12,21.12,21.06,21.08,18000.0,21.12,21.12,21.06,21.08,18000.0
2006-01-19 15:10:00,21.08,21.08,21.04,21.05,55800.0,21.08,21.08,21.04,21.05,55800.0
2006-01-19 15:15:00,21.05,21.05,21.03,21.04,12000.0,21.05,21.05,21.03,21.04,12000.0
2006-01-19 15:20:00,21.04,21.04,21.03,21.04,30700.0,21.04,21.04,21.03,21.04,30700.0
2006-01-19 15:25:00,21.04,21.04,21.03,21.04,5000.0,21.04,21.04,21.03,21.04,5000.0
2006-01-19 15:30:00,21.04,21.05,21.03,21.05,21500.0,21.04,21.05,21.03,21.05,21500.0
2006-01-19 15:35:00,21.05,21.09,21.04,21.05,20100.0,21.05,21.09,21.04,21.05,20100.0
2006-01-19 15:40:00,21.04,21.1,21.04,21.07,29400.0,21.04,21.1,21.04,21.07,29400.0
2006-01-19 15:45:00,21.07,21.08,21.07,21.07,14300.0,21.07,21.08,21.07,21.07,14300.0
2006-01-19 15:50:00,21.07,21.07,21.03,21.04,24300.0,21.07,21.07,21.03,21.04,24300.0
2006-01-19 15:55:00,21.04,21.06,21.03,21.06,22300.0,21.04,21.06,21.03,21.06,22300.0
2006-01-20 09:30:00,20.92,21.09,20.92,21.06,8300.0,20.92,21.09,20.92,21.06,8300.0
2006-01-20 09:35:00,21.06,21.07,20.93,20.93,11100.0,21.06,21.07,20.93,20.93,11100.0
2006-01-20 09:40:00,20.93,20.95,20.83,20.87,4200.0,20.93,20.95,20.83,20.87,4200.0
2006-01-20 09:45:00,20.85,20.95,20.85,20.94,4200.0,20.85,20.95,20.85,20.94,4200.0
2006-01-20 09:50:00,20.94,20.99,20.94,20.99,4300.0,20.94,20.99,20.94,20.99,4300.0
2006-01-20 09:55:00,20.96,20.98,20.87,20.87,3700.0,20.96,20.98,20.87,20.87,3700.0
2006-01-20 10:00:00,20.88,21.06,20.88,21.05,6100.0,20.88,21.06,20.88,21.05,6100.0
2006-01-20 10:05:00,21.03,21.04,20.99,21.01,5200.0,21.03,21.04,20.99,21.01,5200.0
2006-01-20 10:10:00,21.0,21.02,20.95,20.95,7000.0,21.0,21.02,20.95,20.95,7000.0
2006-01-20 10:15:00,20.96,21.0,20.96,20.97,38000.0,20.96,21.0,20.96,20.97,38000.0
2006-01-20 10:20:00,20.97,20.97,20.94,20.95,5200.0,20.97,20.97,20.94,20.95,5200.0
2006-01-20 10:25:00,20.95,20.99,20.91,20.96,10900.0,20.95,20.99,20.91,20.96,10900.0
2006-01-20 10:30:00,20.94,20.94,20.86,20.87,13400.0,20.94,20.94,20.86,20.87,13400.0
2006-01-20 10:35:00,20.86,20.86,20.83,20.83,2800.0,20.86,20.86,20.83,20.83,2800.0
2006-01-20 10:40:00,20.84,20.88,20.83,20.84,5800.0,20.84,20.88,20.83,20.84,5800.0
2006-01-20 10:45:00,20.84,20.84,20.78,20.78,9500.0,20.84,20.84,20.78,20.78,9500.0
2006-01-20 10:50:00,20.78,20.78,20.71,20.74,14100.0,20.78,20.78,20.71,20.74,14100.0
2006-01-20 10:55:00,20.73,20.73,20.69,20.71,7900.0,20.73,20.73,20.69,20.71,7900.0
2006-01-20 11:00:00,20.73,20.75,20.7,20.73,7900.0,20.73,20.75,20.7,20.73,7900.0
2006-01-20 11:05:00,20.73,20.74,20.72,20.74,2200.0,20.73,20.74,20.72,20.74,2200.0
2006-01-20 11:10:00,20.75,20.84,20.75,20.82,8000.0,20.75,20.84,20.75,20.82,8000.0
2006-01-20 11:15:00,20.81,20.81,20.77,20.79,3900.0,20.81,20.81,20.77,20.79,3900.0
2006-01-20 11:20:00,20.77,20.82,20.74,20.8,8600.0,20.77,20.82,20.74,20.8,8600.0
2006-01-20 11:25:00,20.8,20.8,20.77,20.77,5100.0,20.8,20.8,20.77,20.77,5100.0
2006-01-20 11:30:00,20.77,20.78,20.75,20.75,5200.0,20.77,20.78,20.75,20.75,5200.0
2006-01-20 11:35:00,20.77,20.8,20.69,20.73,14500.0,20.77,20.8,20.69,20.73,14500.0
2006-01-20 11:40:00,20.72,20.72,20.65,20.66,23500.0,20.72,20.72,20.65,20.66,23500.0
2006-01-20 11:45:00,20.67,20.7,20.6,20.61,16600.0,20.67,20.7,20.6,20.61,16600.0
2006-01-20 11:50:00,20.59,20.63,20.41,20.5,44900.0,20.59,20.63,20.41,20.5,44900.0
2006-01-20 11:55:00,20.53,20.6,20.49,20.59,19300.0,20.53,20.6,20.49,20.59,19300.0
2006-01-20 12:00:00,20.59,20.62,20.58,20.6,9700.0,20.59,20.62,20.58,20.6,9700.0
2006-01-20 12:05:00,20.6,20.6,20.59,20.6,7200.0,20.6,20.6,20.59,20.6,7200.0
2006-01-20 12:10:00,20.6,20.63,20.59,20.61,6000.0,20.6,20.63,20.59,20.61,6000.0
2006-01-20 12:15:00,20.62,20.64,20.61,20.64,6900.0,20.62,20.64,20.61,20.64,6900.0
2006-01-20 12:20:00,20.64,20.73,20.64,20.73,7600.0,20.64,20.73,20.64,20.73,7600.0
2006-01-20 12:25:00,20.72,20.72,20.69,20.72,5500.0,20.72,20.72,20.69,20.72,5500.0
2006-01-20 12:30:00,20.72,20.73,20.71,20.73,5300.0,20.72,20.73,20.71,20.73,5300.0
2006-01-20 12:35:00,20.73,20.77,20.73,20.76,6900.0,20.73,20.77,20.73,20.76,6900.0
2006-01-20 12:40:00,20.77,20.77,20.72,20.75,8000.0,20.77,20.77,20.72,20.75,8000.0
2006-01-20 12:45:00,20.73,20.73,20.61,20.65,14400.0,20.73,20.73,20.61,20.65,14400.0
2006-01-20 12:50:00,20.63,20.64,20.59,20.61,9600.0,20.63,20.64,20.59,20.61,9600.0
2006-01-20 12:55:00,20.6,20.6,20.58,20.6,5200.0,20.6,20.6,20.58,20.6,5200.0
2006-01-20 13:00:00,20.6,20.62,20.56,20.56,10600.0,20.6,20.62,20.56,20.56,10600.0
2006-01-20 13:05:00,20.55,20.58,20.55,20.55,11100.0,20.55,20.58,20.55,20.55,11100.0
2006-01-20 13:10:00,20.55,20.59,20.53,20.59,5900.0,20.55,20.59,20.53,20.59,5900.0
2006-01-20 13:15:00,20.61,20.64,20.59,20.59,11400.0,20.61,20.64,20.59,20.59,11400.0
2006-01-20 13:20:00,20.59,20.62,20.58,20.62,6700.0,20.59,20.62,20.58,20.62,6700.0
2006-01-20 13:25:00,20.63,20.68,20.63,20.67,4300.0,20.63,20.68,20.63,20.67,4300.0
2006-01-20 13:30:00,20.67,20.68,20.56,20.6,44400.0,20.67,20.68,20.56,20.6,44400.0
2006-01-20 13:35:00,20.61,20.65,20.61,20.63,3800.0,20.61,20.65,20.61,20.63,3800.0
2006-01-20 13:40:00,20.62,20.67,20.6,20.6,10500.0,20.62,20.67,20.6,20.6,10500.0
2006-01-20 13:45:00,20.61,20.64,20.6,20.64,9300.0,20.61,20.64,20.6,20.64,9300.0
2006-01-20 13:50:00,20.64,20.64,20.57,20.57,15500.0,20.64,20.64,20.57,20.57,15500.0
2006-01-20 13:55:00,20.57,20.62,20.55,20.6,7500.0,20.57,20.62,20.55,20.6,7500.0
2006-01-20 14:00:00,20.59,20.66,20.58,20.65,12400.0,20.59,20.66,20.58,20.65,12400.0
2006-01-20 14:05:00,20.64,20.68,20.6,20.63,7900.0,20.64,20.68,20.6,20.63,7900.0
2006-01-20 14:10:00,20.62,20.67,20.61,20.66,3000.0,20.62,20.67,20.61,20.66,3000.0
2006-01-20 14:15:00,20.67,20.67,20.66,20.66,5900.0,20.67,20.67,20.66,20.66,5900.0
2006-01-20 14:20:00,20.67,20.67,20.61,20.63,8300.0,20.67,20.67,20.61,20.63,8300.0
2006-01-20 14:25:00,20.63,20.67,20.61,20.67,4700.0,20.63,20.67,20.61,20.67,4700.0
2006-01-20 14:30:00,20.67,20.67,20.66,20.67,4000.0,20.67,20.67,20.66,20.67,4000.0
2006-01-20 14:35:00,20.66,20.66,20.62,20.63,10200.0,20.66,20.66,20.62,20.63,10200.0
2006-01-20 14:40:00,20.63,20.65,20.63,20.64,2100.0,20.63,20.65,20.63,20.64,2100.0
2006-01-20 14:45:00,20.65,20.65,20.62,20.62,8000.0,20.65,20.65,20.62,20.62,8000.0
2006-01-20 14:50:00,20.63,20.63,20.61,20.63,2900.0,20.63,20.63,20.61,20.63,2900.0
2006-01-20 14:55:00,20.64,20.64,20.62,20.62,4300.0,20.64,20.64,20.62,20.62,4300.0
2006-01-20 15:00:00,20.63,20.67,20.62,20.63,10500.0,20.63,20.67,20.62,20.63,10500.0
2006-01-20 15:05:00,20.63,20.67,20.63,20.67,4400.0,20.63,20.67,20.63,20.67,4400.0
2006-01-20 15:10:00,20.67,20.67,20.66,20.66,2400.0,20.67,20.67,20.66,20.66,2400.0
2006-01-20 15:15:00,20.65,20.65,20.64,20.64,1700.0,20.65,20.65,20.64,20.64,1700.0
2006-01-20 15:20:00,20.65,20.65,20.61,20.62,11600.0,20.65,20.65,20.61,20.62,11600.0
2006-01-20 15:25:00,20.63,20.64,20.6,20.62,5100.0,20.63,20.64,20.6,20.62,5100.0
2006-01-20 15:30:00,20.62,20.64,20.58,20.59,14400.0,20.62,20.64,20.58,20.59,14400.0
2006-01-20 15:35:00,20.59,20.59,20.56,20.56,8400.0,20.59,20.59,20.56,20.56,8400.0
2006-01-20 15:40:00,20.56,20.56,20.55,20.56,9900.0,20.56,20.56,20.55,20.56,9900.0
2006-01-20 15:45:00,20.56,20.56,20.54,20.55,9700.0,20.56,20.56,20.54,20.55,9700.0
2006-01-20 15:50:00,20.54,20.58,20.54,20.58,15500.0,20.54,20.58,20.54,20.58,15500.0
2006-01-20 15:55:00,20.57,20.58,20.54,20.54,24300.0,20.57,20.58,20.54,20.54,24300.0
2006-01-23 09:30:00,20.65,20.82,20.63,20.82,15200.0,20.65,20.82,20.63,20.82,15200.0
2006-01-23 09:35:00,20.81,20.85,20.78,20.78,8800.0,20.81,20.85,20.78,20.78,8800.0
2006-01-23 09:40:00,20.78,20.84,20.76,20.82,6500.0,20.78,20.84,20.76,20.82,6500.0
2006-01-23 09:45:00,20.82,20.89,20.82,20.89,20000.0,20.82,20.89,20.82,20.89,20000.0
2006-01-23 09:50:00,20.89,20.92,20.89,20.92,12700.0,20.89,20.92,20.89,20.92,12700.0
2006-01-23 09:55:00,20.92,20.94,20.92,20.94,7700.0,20.92,20.94,20.92,20.94,7700.0
2006-01-23 10:00:00,20.93,20.96,20.92,20.94,25600.0,20.93,20.96,20.92,20.94,25600.0
2006-01-23 10:05:00,20.94,20.95,20.93,20.94,8200.0,20.94,20.95,20.93,20.94,8200.0
2006-01-23 10:10:00,20.94,21.0,20.94,20.99,9400.0,20.94,21.0,20.94,20.99,9400.0
2006-01-23 10:15:00,20.99,21.02,20.98,21.0,14800.0,20.99,21.02,20.98,21.0,14800.0
2006-01-23 10:20:00,20.99,21.0,20.99,21.0,8400.0,20.99,21.0,20.99,21.0,8400.0
2006-01-23 10:25:00,20.99,21.0,20.99,21.0,5300.0,20.99,21.0,20.99,21.0,5300.0
2006-01-23 10:30:00,21.0,21.0,20.97,20.97,5200.0,21.0,21.0,20.97,20.97,5200.0
2006-01-23 10:35:00,20.97,20.98,20.96,20.97,6000.0,20.97,20.98,20.96,20.97,6000.0
2006-01-23 10:40:00,20.97,20.97,20.92,20.94,11400.0,20.97,20.97,20.92,20.94,11400.0
2006-01-23 10:45:00,20.95,20.97,20.95,20.96,5800.0,20.95,20.97,20.95,20.96,5800.0
2006-01-23 10:50:00,20.95,20.96,20.95,20.95,4400.0,20.95,20.96,20.95,20.95,4400.0
2006-01-23 10:55:00,20.96,20.96,20.94,20.95,3400.0,20.96,20.96,20.94,20.95,3400.0
2006-01-23 11:00:00,20.96,20.96,20.95,20.95,2200.0,20.96,20.96,20.95,20.95,2200.0
2006-01-23 11:05:00,20.95,20.96,20.95,20.95,4300.0,20.95,20.96,20.95,20.95,4300.0
2006-01-23 11:10:00,20.96,20.99,20.96,20.98,9600.0,20.96,20.99,20.96,20.98,9600.0
2006-01-23 11:15:00,20.98,20.99,20.98,20.98,5300.0,20.98,20.99,20.98,20.98,5300.0
2006-01-23 11:20:00,20.99,21.0,20.98,20.98,6800.0,20.99,21.0,20.98,20.98,6800.0
2006-01-23 11:25:00,20.99,21.0,20.99,20.99,6300.0,20.99,21.0,20.99,20.99,6300.0
2006-01-23 11:30:00,20.99,21.0,20.99,20.99,8600.0,20.99,21.0,20.99,20.99,8600.0
2006-01-23 11:35:00,21.0,21.0,20.97,20.97,7300.0,21.0,21.0,20.97,20.97,7300.0
2006-01-23 11:40:00,20.98,21.0,20.98,21.0,3000.0,20.98,21.0,20.98,21.0,3000.0
2006-01-23 11:45:00,21.0,21.01,21.0,21.0,13500.0,21.0,21.01,21.0,21.0,13500.0
2006-01-23 11:50:00,21.01,21.01,21.0,21.01,2400.0,21.01,21.01,21.0,21.01,2400.0
2006-01-23 11:55:00,21.01,21.01,21.0,21.01,5500.0,21.01,21.01,21.0,21.01,5500.0
2006-01-23 12:00:00,21.0,21.0,20.99,20.99,6800.0,21.0,21.0,20.99,20.99,6800.0
2006-01-23 12:05:00,21.0,21.0,20.99,21.0,4800.0,21.0,21.0,20.99,21.0,4800.0
2006-01-23 12:10:00,21.0,21.01,20.98,20.99,8200.0,21.0,21.01,20.98,20.99,8200.0
2006-01-23 12:15:00,20.99,20.99,20.98,20.98,3100.0,20.99,20.99,20.98,20.98,3100.0
2006-01-23 12:20:00,20.98,20.99,20.97,20.98,6300.0,20.98,20.99,20.97,20.98,6300.0
2006-01-23 12:25:00,20.98,21.0,20.97,20.99,7400.0,20.98,21.0,20.97,20.99,7400.0
2006-01-23 12:30:00,20.99,21.0,20.99,21.0,3100.0,20.99,21.0,20.99,21.0,3100.0
2006-01-23 12:35:00,21.0,21.0,20.99,20.99,3000.0,21.0,21.0,20.99,20.99,3000.0
2006-01-23 12:40:00,20.99,21.0,20.99,20.99,1600.0,20.99,21.0,20.99,20.99,1600.0
2006-01-23 12:45:00,21.0,21.0,20.99,20.99,8500.0,21.0,21.0,20.99,20.99,8500.0
2006-01-23 12:50:00,20.99,21.01,20.99,20.99,8900.0,20.99,21.01,20.99,20.99,8900.0
2006-01-23 12:55:00,20.99,20.99,20.95,20.95,4000.0,20.99,20.99,20.95,20.95,4000.0
2006-01-23 13:00:00,20.95,20.97,20.95,20.97,8100.0,20.95,20.97,20.95,20.97,8100.0
2006-01-23 13:05:00,20.96,20.97,20.95,20.95,8800.0,20.96,20.97,20.95,20.95,8800.0
2006-01-23 13:10:00,20.94,20.95,20.93,20.93,5400.0,20.94,20.95,20.93,20.93,5400.0
2006-01-23 13:15:00,20.94,20.95,20.93,20.95,5200.0,20.94,20.95,20.93,20.95,5200.0
2006-01-23 13:20:00,20.95,20.96,20.95,20.96,4400.0,20.95,20.96,20.95,20.96,4400.0
2006-01-23 13:25:00,20.96,21.0,20.95,20.99,77700.0,20.96,21.0,20.95,20.99,77700.0
2006-01-23 13:30:00,20.98,21.0,20.98,20.99,9400.0,20.98,21.0,20.98,20.99,9400.0
2006-01-23 13:35:00,20.99,21.0,20.97,20.98,6700.0,20.99,21.0,20.97,20.98,6700.0
2006-01-23 13:40:00,20.97,20.98,20.96,20.97,8600.0,20.97,20.98,20.96,20.97,8600.0
2006-01-23 13:45:00,20.97,20.99,20.97,20.99,8700.0,20.97,20.99,20.97,20.99,8700.0
2006-01-23 13:50:00,20.99,20.99,20.95,20.95,10900.0,20.99,20.99,20.95,20.95,10900.0
2006-01-23 13:55:00,20.95,20.95,20.93,20.93,4300.0,20.95,20.95,20.93,20.93,4300.0
2006-01-23 14:00:00,20.93,20.97,20.89,20.91,16200.0,20.93,20.97,20.89,20.91,16200.0
2006-01-23 14:05:00,20.91,20.91,20.9,20.91,2600.0,20.91,20.91,20.9,20.91,2600.0
2006-01-23 14:10:00,20.91,20.92,20.9,20.9,5800.0,20.91,20.92,20.9,20.9,5800.0
2006-01-23 14:15:00,20.9,20.91,20.88,20.91,4900.0,20.9,20.91,20.88,20.91,4900.0
2006-01-23 14:20:00,20.9,20.93,20.89,20.92,5300.0,20.9,20.93,20.89,20.92,5300.0
2006-01-23 14:25:00,20.93,20.93,20.91,20.91,3000.0,20.93,20.93,20.91,20.91,3000.0
2006-01-23 14:30:00,20.92,20.95,20.91,20.91,9800.0,20.92,20.95,20.91,20.91,9800.0
2006-01-23 14:35:00,20.91,20.92,20.9,20.9,12900.0,20.91,20.92,20.9,20.9,12900.0
2006-01-23 14:40:00,20.9,20.9,20.89,20.89,7700.0,20.9,20.9,20.89,20.89,7700.0
2006-01-23 14:45:00,20.89,20.9,20.89,20.89,4800.0,20.89,20.9,20.89,20.89,4800.0
2006-01-23 14:50:00,20.9,20.9,20.89,20.89,5900.0,20.9,20.9,20.89,20.89,5900.0
2006-01-23 14:55:00,20.89,20.91,20.89,20.89,11600.0,20.89,20.91,20.89,20.89,11600.0
2006-01-23 15:00:00,20.9,20.9,20.89,20.89,4800.0,20.9,20.9,20.89,20.89,4800.0
2006-01-23 15:05:00,20.9,20.9,20.89,20.89,12700.0,20.9,20.9,20.89,20.89,12700.0
2006-01-23 15:10:00,20.89,20.9,20.89,20.9,8300.0,20.89,20.9,20.89,20.9,8300.0
2006-01-23 15:15:00,20.89,20.9,20.88,20.88,17800.0,20.89,20.9,20.88,20.88,17800.0
2006-01-23 15:20:00,20.89,20.9,20.88,20.88,21000.0,20.89,20.9,20.88,20.88,21000.0
2006-01-23 15:25:00,20.88,20.9,20.88,20.89,13200.0,20.88,20.9,20.88,20.89,13200.0
2006-01-23 15:30:00,20.89,20.9,20.87,20.87,38300.0,20.89,20.9,20.87,20.87,38300.0
2006-01-23 15:35:00,20.87,20.87,20.86,20.86,12600.0,20.87,20.87,20.86,20.86,12600.0
2006-01-23 15:40:00,20.86,20.87,20.85,20.86,12500.0,20.86,20.87,20.85,20.86,12500.0
2006-01-23 15:45:00,20.86,20.86,20.84,20.84,18700.0,20.86,20.86,20.84,20.84,18700.0
2006-01-23 15:50:00,20.84,20.85,20.8,20.82,22500.0,20.84,20.85,20.8,20.82,22500.0
2006-01-23 15:55:00,20.83,20.86,20.77,20.83,60500.0,20.83,20.86,20.77,20.83,60500.0
2006-01-24 09:30:00,20.83,21.0,20.83,20.94,19800.0,20.83,21.0,20.83,20.94,19800.0
2006-01-24 09:35:00,20.92,20.95,20.81,20.87,8000.0,20.92,20.95,20.81,20.87,8000.0
2006-01-24 09:40:00,20.86,20.86,20.77,20.77,6100.0,20.86,20.86,20.77,20.77,6100.0
2006-01-24 09:45:00,20.77,20.94,20.77,20.84,14000.0,20.77,20.94,20.77,20.84,14000.0
2006-01-24 09:50:00,20.83,20.84,20.77,20.77,13300.0,20.83,20.84,20.77,20.77,13300.0
2006-01-24 09:55:00,20.76,20.82,20.75,20.8,15700.0,20.76,20.82,20.75,20.8,15700.0
2006-01-24 10:00:00,20.8,20.85,20.8,20.82,7500.0,20.8,20.85,20.8,20.82,7500.0
2006-01-24 10:05:00,20.82,20.83,20.82,20.82,4300.0,20.82,20.83,20.82,20.82,4300.0
2006-01-24 10:10:00,20.83,20.83,20.82,20.83,14200.0,20.83,20.83,20.82,20.83,14200.0
2006-01-24 10:15:00,20.83,20.9,20.83,20.89,15700.0,20.83,20.9,20.83,20.89,15700.0
2006-01-24 10:20:00,20.89,20.91,20.87,20.88,21000.0,20.89,20.91,20.87,20.88,21000.0
2006-01-24 10:25:00,20.89,20.89,20.88,20.89,2400.0,20.89,20.89,20.88,20.89,2400.0
2006-01-24 10:30:00,20.89,20.9,20.86,20.89,7400.0,20.89,20.9,20.86,20.89,7400.0
2006-01-24 10:35:00,20.89,20.9,20.89,20.9,5800.0,20.89,20.9,20.89,20.9,5800.0
2006-01-24 10:40:00,20.9,20.93,20.89,20.93,5700.0,20.9,20.93,20.89,20.93,5700.0
2006-01-24 10:45:00,20.94,20.95,20.93,20.94,11300.0,20.94,20.95,20.93,20.94,11300.0
2006-01-24 10:50:00,20.93,20.93,20.91,20.91,14800.0,20.93,20.93,20.91,20.91,14800.0
2006-01-24 10:55:00,20.91,20.91,20.9,20.91,10600.0,20.91,20.91,20.9,20.91,10600.0
2006-01-24 11:00:00,20.9,20.91,20.9,20.91,2200.0,20.9,20.91,20.9,20.91,2200.0
2006-01-24 11:05:00,20.9,20.91,20.88,20.88,7300.0,20.9,20.91,20.88,20.88,7300.0
2006-01-24 11:10:00,20.88,20.89,20.88,20.89,3200.0,20.88,20.89,20.88,20.89,3200.0
2006-01-24 11:15:00,20.89,20.89,20.87,20.88,5300.0,20.89,20.89,20.87,20.88,5300.0
2006-01-24 11:20:00,20.88,20.9,20.88,20.89,9100.0,20.88,20.9,20.88,20.89,9100.0
2006-01-24 11:25:00,20.9,20.9,20.89,20.89,3400.0,20.9,20.9,20.89,20.89,3400.0
2006-01-24 11:30:00,20.89,20.9,20.89,20.89,8000.0,20.89,20.9,20.89,20.89,8000.0
2006-01-24 11:35:00,20.89,20.9,20.88,20.88,9000.0,20.89,20.9,20.88,20.88,9000.0
2006-01-24 11:40:00,20.88,20.9,20.88,20.9,9600.0,20.88,20.9,20.88,20.9,9600.0
2006-01-24 11:45:00,20.9,20.9,20.89,20.89,9300.0,20.9,20.9,20.89,20.89,9300.0
2006-01-24 11:50:00,20.9,20.95,20.9,20.95,4000.0,20.9,20.95,20.9,20.95,4000.0
2006-01-24 11:55:00,20.96,20.96,20.94,20.95,7100.0,20.96,20.96,20.94,20.95,7100.0
2006-01-24 12:00:00,20.94,20.96,20.94,20.95,6200.0,20.94,20.96,20.94,20.95,6200.0
2006-01-24 12:05:00,20.95,20.95,20.95,20.95,3600.0,20.95,20.95,20.95,20.95,3600.0
2006-01-24 12:10:00,20.95,20.95,20.94,20.94,2500.0,20.95,20.95,20.94,20.94,2500.0
2006-01-24 12:15:00,20.94,20.94,20.92,20.92,8700.0,20.94,20.94,20.92,20.92,8700.0
2006-01-24 12:20:00,20.93,20.93,20.92,20.92,3100.0,20.93,20.93,20.92,20.92,3100.0
2006-01-24 12:25:00,20.93,20.93,20.92,20.93,3300.0,20.93,20.93,20.92,20.93,3300.0
2006-01-24 12:30:00,20.92,20.93,20.92,20.92,5100.0,20.92,20.93,20.92,20.92,5100.0
2006-01-24 12:35:00,20.92,20.93,20.92,20.92,5400.0,20.92,20.93,20.92,20.92,5400.0
2006-01-24 12:40:00,20.92,20.93,20.92,20.93,10500.0,20.92,20.93,20.92,20.93,10500.0
2006-01-24 12:45:00,20.93,20.94,20.92,20.94,2900.0,20.93,20.94,20.92,20.94,2900.0
2006-01-24 12:50:00,20.93,20.95,20.93,20.95,38600.0,20.93,20.95,20.93,20.95,38600.0
2006-01-24 12:55:00,20.95,20.95,20.93,20.93,10600.0,20.95,20.95,20.93,20.93,10600.0
2006-01-24 13:00:00,20.93,20.94,20.93,20.93,3900.0,20.93,20.94,20.93,20.93,3900.0
2006-01-24 13:05:00,20.93,20.94,20.92,20.92,5900.0,20.93,20.94,20.92,20.92,5900.0
2006-01-24 13:10:00,20.92,20.92,20.87,20.87,43600.0,20.92,20.92,20.87,20.87,43600.0
2006-01-24 13:15:00,20.87,20.88,20.87,20.88,8500.0,20.87,20.88,20.87,20.88,8500.0
2006-01-24 13:20:00,20.88,20.89,20.88,20.88,5700.0,20.88,20.89,20.88,20.88,5700.0
2006-01-24 13:25:00,20.88,20.88,20.87,20.88,3200.0,20.88,20.88,20.87,20.88,3200.0
2006-01-24 13:30:00,20.88,20.9,20.87,20.9,8800.0,20.88,20.9,20.87,20.9,8800.0
2006-01-24 13:35:00,20.9,20.91,20.89,20.9,6100.0,20.9,20.91,20.89,20.9,6100.0
2006-01-24 13:40:00,20.9,20.9,20.89,20.89,4200.0,20.9,20.9,20.89,20.89,4200.0
2006-01-24 13:45:00,20.9,20.91,20.89,20.89,7200.0,20.9,20.91,20.89,20.89,7200.0
2006-01-24 13:50:00,20.89,20.91,20.89,20.9,3300.0,20.89,20.91,20.89,20.9,3300.0
2006-01-24 13:55:00,20.9,20.95,20.89,20.95,36800.0,20.9,20.95,20.89,20.95,36800.0
2006-01-24 14:00:00,20.95,21.01,20.95,21.0,6500.0,20.95,21.01,20.95,21.0,6500.0
2006-01-24 14:05:00,21.0,21.01,20.99,21.01,11600.0,21.0,21.01,20.99,21.01,11600.0
2006-01-24 14:10:00,21.01,21.01,20.99,20.99,24700.0,21.01,21.01,20.99,20.99,24700.0
2006-01-24 14:15:00,21.0,21.01,20.99,21.0,6300.0,21.0,21.01,20.99,21.0,6300.0
2006-01-24 14:20:00,21.0,21.01,21.0,21.0,5200.0,21.0,21.01,21.0,21.0,5200.0
2006-01-24 14:25:00,21.01,21.01,20.97,20.97,7800.0,21.01,21.01,20.97,20.97,7800.0
2006-01-24 14:30:00,20.97,21.01,20.97,21.01,24800.0,20.97,21.01,20.97,21.01,24800.0
2006-01-24 14:35:00,21.01,21.01,20.99,20.99,7600.0,21.01,21.01,20.99,20.99,7600.0
2006-01-24 14:40:00,21.0,21.01,20.99,21.01,2500.0,21.0,21.01,20.99,21.01,2500.0
2006-01-24 14:45:00,21.01,21.01,21.0,21.01,6700.0,21.01,21.01,21.0,21.01,6700.0
2006-01-24 14:50:00,21.01,21.01,20.96,20.96,15900.0,21.01,21.01,20.96,20.96,15900.0
2006-01-24 14:55:00,20.96,20.97,20.96,20.97,2200.0,20.96,20.97,20.96,20.97,2200.0
2006-01-24 15:00:00,20.96,20.96,20.55,20.94,16100.0,20.96,20.96,20.55,20.94,16100.0
2006-01-24 15:05:00,20.94,20.97,20.94,20.96,6100.0,20.94,20.97,20.94,20.96,6100.0
2006-01-24 15:10:00,20.95,20.95,20.92,20.92,8300.0,20.95,20.95,20.92,20.92,8300.0
2006-01-24 15:15:00,20.93,20.95,20.93,20.95,4800.0,20.93,20.95,20.93,20.95,4800.0
2006-01-24 15:20:00,20.96,20.99,20.96,20.98,5900.0,20.96,20.99,20.96,20.98,5900.0
2006-01-24 15:25:00,20.99,21.0,20.99,21.0,9800.0,20.99,21.0,20.99,21.0,9800.0
2006-01-24 15:30:00,21.0,21.01,20.99,21.01,13000.0,21.0,21.01,20.99,21.01,13000.0
2006-01-24 15:35:00,21.01,21.01,21.0,21.0,9000.0,21.01,21.01,21.0,21.0,9000.0
2006-01-24 15:40:00,21.01,21.02,21.0,21.02,15500.0,21.01,21.02,21.0,21.02,15500.0
2006-01-24 15:45:00,21.02,21.02,21.01,21.01,7500.0,21.02,21.02,21.01,21.01,7500.0
2006-01-24 15:50:00,21.02,21.02,21.0,21.0,11400.0,21.02,21.02,21.0,21.0,11400.0
2006-01-24 15:55:00,21.01,21.01,20.99,21.01,17600.0,21.01,21.01,20.99,21.01,17600.0
2006-01-25 09:30:00,21.01,21.05,20.91,20.91,17600.0,21.01,21.05,20.91,20.91,17600.0
2006-01-25 09:35:00,20.93,20.93,20.65,20.69,16200.0,20.93,20.93,20.65,20.69,16200.0
2006-01-25 09:40:00,20.69,20.73,20.63,20.67,15500.0,20.69,20.73,20.63,20.67,15500.0
2006-01-25 09:45:00,20.67,20.8,20.67,20.78,38500.0,20.67,20.8,20.67,20.78,38500.0
2006-01-25 09:50:00,20.78,20.86,20.74,20.8,17600.0,20.78,20.86,20.74,20.8,17600.0
2006-01-25 09:55:00,20.8,20.82,20.76,20.82,7300.0,20.8,20.82,20.76,20.82,7300.0
2006-01-25 10:00:00,20.82,20.84,20.8,20.81,12400.0,20.82,20.84,20.8,20.81,12400.0
2006-01-25 10:05:00,20.8,20.81,20.76,20.76,5300.0,20.8,20.81,20.76,20.76,5300.0
2006-01-25 10:10:00,20.77,20.81,20.71,20.81,13200.0,20.77,20.81,20.71,20.81,13200.0
2006-01-25 10:15:00,20.85,20.89,20.81,20.83,15100.0,20.85,20.89,20.81,20.83,15100.0
2006-01-25 10:20:00,20.81,20.83,20.72,20.72,10200.0,20.81,20.83,20.72,20.72,10200.0
2006-01-25 10:25:00,20.72,20.77,20.72,20.77,6500.0,20.72,20.77,20.72,20.77,6500.0
2006-01-25 10:30:00,20.77,20.8,20.75,20.75,7100.0,20.77,20.8,20.75,20.75,7100.0
2006-01-25 10:35:00,20.76,20.81,20.76,20.79,6600.0,20.76,20.81,20.76,20.79,6600.0
2006-01-25 10:40:00,20.79,20.84,20.78,20.84,6100.0,20.79,20.84,20.78,20.84,6100.0
2006-01-25 10:45:00,20.85,20.9,20.79,20.88,27900.0,20.85,20.9,20.79,20.88,27900.0
2006-01-25 10:50:00,20.89,20.94,20.88,20.94,11000.0,20.89,20.94,20.88,20.94,11000.0
2006-01-25 10:55:00,20.94,20.97,20.9,20.97,12200.0,20.94,20.97,20.9,20.97,12200.0
2006-01-25 11:00:00,20.97,21.09,20.95,21.0,42900.0,20.97,21.09,20.95,21.0,42900.0
2006-01-25 11:05:00,21.0,21.01,20.97,20.99,6800.0,21.0,21.01,20.97,20.99,6800.0
2006-01-25 11:10:00,20.97,20.98,20.95,20.96,8200.0,20.97,20.98,20.95,20.96,8200.0
2006-01-25 11:15:00,20.98,21.0,20.95,20.99,11600.0,20.98,21.0,20.95,20.99,11600.0
2006-01-25 11:20:00,20.99,21.0,20.96,21.0,9100.0,20.99,21.0,20.96,21.0,9100.0
2006-01-25 11:25:00,21.0,21.01,20.97,20.98,7100.0,21.0,21.01,20.97,20.98,7100.0
2006-01-25 11:30:00,20.99,21.0,20.96,20.98,7400.0,20.99,21.0,20.96,20.98,7400.0
2006-01-25 11:35:00,20.96,20.96,20.87,20.88,8500.0,20.96,20.96,20.87,20.88,8500.0
2006-01-25 11:40:00,20.89,20.93,20.88,20.9,7400.0,20.89,20.93,20.88,20.9,7400.0
2006-01-25 11:45:00,20.9,20.9,20.81,20.81,11400.0,20.9,20.9,20.81,20.81,11400.0
2006-01-25 11:50:00,20.8,20.8,20.76,20.77,6500.0,20.8,20.8,20.76,20.77,6500.0
2006-01-25 11:55:00,20.76,20.77,20.75,20.76,6000.0,20.76,20.77,20.75,20.76,6000.0
2006-01-25 12:00:00,20.75,20.75,20.73,20.73,6500.0,20.75,20.75,20.73,20.73,6500.0
2006-01-25 12:05:00,20.73,20.76,20.73,20.76,4200.0,20.73,20.76,20.73,20.76,4200.0
2006-01-25 12:10:00,20.76,20.77,20.74,20.75,9000.0,20.76,20.77,20.74,20.75,9000.0
2006-01-25 12:15:00,20.74,20.76,20.7,20.72,26100.0,20.74,20.76,20.7,20.72,26100.0
2006-01-25 12:20:00,20.71,20.77,20.7,20.74,12600.0,20.71,20.77,20.7,20.74,12600.0
2006-01-25 12:25:00,20.74,20.74,20.7,20.7,12600.0,20.74,20.74,20.7,20.7,12600.0
2006-01-25 12:30:00,20.71,20.79,20.71,20.79,8100.0,20.71,20.79,20.71,20.79,8100.0
2006-01-25 12:35:00,20.77,20.78,20.74,20.75,5000.0,20.77,20.78,20.74,20.75,5000.0
2006-01-25 12:40:00,20.75,20.77,20.74,20.77,10500.0,20.75,20.77,20.74,20.77,10500.0
2006-01-25 12:45:00,20.76,20.81,20.74,20.81,12000.0,20.76,20.81,20.74,20.81,12000.0
2006-01-25 12:50:00,20.77,20.79,20.76,20.77,7800.0,20.77,20.79,20.76,20.77,7800.0
2006-01-25 12:55:00,20.79,20.83,20.76,20.8,7000.0,20.79,20.83,20.76,20.8,7000.0
2006-01-25 13:00:00,20.79,20.8,20.78,20.78,2800.0,20.79,20.8,20.78,20.78,2800.0
2006-01-25 13:05:00,20.78,20.83,20.77,20.81,7900.0,20.78,20.83,20.77,20.81,7900.0
2006-01-25 13:10:00,20.8,20.81,20.77,20.77,12900.0,20.8,20.81,20.77,20.77,12900.0
2006-01-25 13:15:00,20.77,20.8,20.77,20.77,6500.0,20.77,20.8,20.77,20.77,6500.0
2006-01-25 13:20:00,20.76,20.77,20.75,20.76,4600.0,20.76,20.77,20.75,20.76,4600.0
2006-01-25 13:25:00,20.76,20.77,20.75,20.76,10600.0,20.76,20.77,20.75,20.76,10600.0
2006-01-25 13:30:00,20.76,20.79,20.75,20.77,6700.0,20.76,20.79,20.75,20.77,6700.0
2006-01-25 13:35:00,20.78,20.8,20.77,20.77,7900.0,20.78,20.8,20.77,20.77,7900.0
2006-01-25 13:40:00,20.78,20.78,20.76,20.76,2500.0,20.78,20.78,20.76,20.76,2500.0
2006-01-25 13:45:00,20.77,20.79,20.76,20.76,23700.0,20.77,20.79,20.76,20.76,23700.0
2006-01-25 13:50:00,20.77,20.79,20.76,20.78,11600.0,20.77,20.79,20.76,20.78,11600.0
2006-01-25 13:55:00,20.78,20.79,20.77,20.77,7200.0,20.78,20.79,20.77,20.77,7200.0
2006-01-25 14:00:00,20.77,20.77,20.69,20.69,11600.0,20.77,20.77,20.69,20.69,11600.0
2006-01-25 14:05:00,20.69,20.7,20.68,20.7,20900.0,20.69,20.7,20.68,20.7,20900.0
2006-01-25 14:10:00,20.7,20.71,20.68,20.7,6000.0,20.7,20.71,20.68,20.7,6000.0
2006-01-25 14:15:00,20.71,20.71,20.7,20.71,9500.0,20.71,20.71,20.7,20.71,9500.0
2006-01-25 14:20:00,20.71,20.71,20.69,20.69,6000.0,20.71,20.71,20.69,20.69,6000.0
2006-01-25 14:25:00,20.69,20.69,20.59,20.6,18900.0,20.69,20.69,20.59,20.6,18900.0
2006-01-25 14:30:00,20.59,20.64,20.59,20.62,22800.0,20.59,20.64,20.59,20.62,22800.0
2006-01-25 14:35:00,20.64,20.68,20.64,20.68,10000.0,20.64,20.68,20.64,20.68,10000.0
2006-01-25 14:40:00,20.69,20.72,20.68,20.68,8100.0,20.69,20.72,20.68,20.68,8100.0
2006-01-25 14:45:00,20.68,20.69,20.67,20.67,8900.0,20.68,20.69,20.67,20.67,8900.0
2006-01-25 14:50:00,20.67,20.67,20.65,20.66,11200.0,20.67,20.67,20.65,20.66,11200.0
2006-01-25 14:55:00,20.66,20.66,20.62,20.63,5700.0,20.66,20.66,20.62,20.63,5700.0
2006-01-25 15:00:00,20.63,20.64,20.61,20.64,8700.0,20.63,20.64,20.61,20.64,8700.0
2006-01-25 15:05:00,20.63,20.64,20.62,20.63,4300.0,20.63,20.64,20.62,20.63,4300.0
2006-01-25 15:10:00,20.63,20.64,20.63,20.63,9100.0,20.63,20.64,20.63,20.63,9100.0
2006-01-25 15:15:00,20.63,20.64,20.63,20.63,2200.0,20.63,20.64,20.63,20.63,2200.0
2006-01-25 15:20:00,20.63,20.64,20.59,20.61,15400.0,20.63,20.64,20.59,20.61,15400.0
2006-01-25 15:25:00,20.6,20.63,20.6,20.63,10600.0,20.6,20.63,20.6,20.63,10600.0
2006-01-25 15:30:00,20.64,20.66,20.64,20.65,6300.0,20.64,20.66,20.64,20.65,6300.0
2006-01-25 15:35:00,20.65,20.65,20.63,20.65,11500.0,20.65,20.65,20.63,20.65,11500.0
2006-01-25 15:40:00,20.65,20.73,20.64,20.7,23200.0,20.65,20.73,20.64,20.7,23200.0
2006-01-25 15:45:00,20.69,20.7,20.68,20.68,7300.0,20.69,20.7,20.68,20.68,7300.0
2006-01-25 15:50:00,20.67,20.68,20.63,20.63,16000.0,20.67,20.68,20.63,20.63,16000.0
2006-01-25 15:55:00,20.64,20.68,20.61,20.68,35000.0,20.64,20.68,20.61,20.68,35000.0
2006-01-26 09:30:00,20.91,21.0,20.83,21.0,40900.0,20.91,21.0,20.83,21.0,40900.0
2006-01-26 09:35:00,20.99,21.03,20.93,21.03,11800.0,20.99,21.03,20.93,21.03,11800.0
2006-01-26 09:40:00,21.04,21.04,20.96,21.0,7600.0,21.04,21.04,20.96,21.0,7600.0
2006-01-26 09:45:00,20.99,21.0,20.96,20.99,12100.0,20.99,21.0,20.96,20.99,12100.0
2006-01-26 09:50:00,20.99,21.01,20.99,20.99,12600.0,20.99,21.01,20.99,20.99,12600.0
2006-01-26 09:55:00,21.01,21.01,20.97,20.98,5900.0,21.01,21.01,20.97,20.98,5900.0
2006-01-26 10:00:00,20.98,21.01,20.98,21.01,12200.0,20.98,21.01,20.98,21.01,12200.0
2006-01-26 10:05:00,21.01,21.02,21.0,21.02,8900.0,21.01,21.02,21.0,21.02,8900.0
2006-01-26 10:10:00,21.02,21.03,20.98,21.0,8600.0,21.02,21.03,20.98,21.0,8600.0
2006-01-26 10:15:00,21.01,21.03,20.98,21.03,9600.0,21.01,21.03,20.98,21.03,9600.0
2006-01-26 10:20:00,21.02,21.02,20.98,21.02,12900.0,21.02,21.02,20.98,21.02,12900.0
2006-01-26 10:25:00,21.02,21.02,20.98,20.98,7100.0,21.02,21.02,20.98,20.98,7100.0
2006-01-26 10:30:00,20.99,21.02,20.98,20.98,10100.0,20.99,21.02,20.98,20.98,10100.0
2006-01-26 10:35:00,20.98,21.02,20.96,21.0,15700.0,20.98,21.02,20.96,21.0,15700.0
2006-01-26 10:40:00,21.01,21.02,21.0,21.0,15400.0,21.01,21.02,21.0,21.0,15400.0
2006-01-26 10:45:00,21.0,21.01,20.98,21.0,7900.0,21.0,21.01,20.98,21.0,7900.0
2006-01-26 10:50:00,21.01,21.03,20.99,21.02,10800.0,21.01,21.03,20.99,21.02,10800.0
2006-01-26 10:55:00,21.01,21.19,21.01,21.11,43600.0,21.01,21.19,21.01,21.11,43600.0
2006-01-26 11:00:00,21.1,21.11,21.06,21.08,16100.0,21.1,21.11,21.06,21.08,16100.0
2006-01-26 11:05:00,21.08,21.08,21.04,21.04,17800.0,21.08,21.08,21.04,21.04,17800.0
2006-01-26 11:10:00,21.04,21.05,20.94,20.99,13600.0,21.04,21.05,20.94,20.99,13600.0
2006-01-26 11:15:00,20.99,21.05,20.99,21.0,12800.0,20.99,21.05,20.99,21.0,12800.0
2006-01-26 11:20:00,21.0,21.03,21.0,21.02,7200.0,21.0,21.03,21.0,21.02,7200.0
2006-01-26 11:25:00,21.02,21.04,21.02,21.03,5200.0,21.02,21.04,21.02,21.03,5200.0
2006-01-26 11:30:00,21.03,21.05,21.01,21.01,17400.0,21.03,21.05,21.01,21.01,17400.0
2006-01-26 11:35:00,21.03,21.05,21.03,21.03,9000.0,21.03,21.05,21.03,21.03,9000.0
2006-01-26 11:40:00,21.03,21.05,21.03,21.05,12500.0,21.03,21.05,21.03,21.05,12500.0
2006-01-26 11:45:00,21.05,21.06,21.04,21.06,6600.0,21.05,21.06,21.04,21.06,6600.0
2006-01-26 11:50:00,21.06,21.06,21.05,21.05,4900.0,21.06,21.06,21.05,21.05,4900.0
2006-01-26 11:55:00,21.05,21.05,21.04,21.04,2800.0,21.05,21.05,21.04,21.04,2800.0
2006-01-26 12:00:00,21.05,21.05,21.04,21.05,33800.0,21.05,21.05,21.04,21.05,33800.0
2006-01-26 12:05:00,21.05,21.06,21.04,21.05,4400.0,21.05,21.06,21.04,21.05,4400.0
2006-01-26 12:10:00,21.05,21.05,21.04,21.04,9000.0,21.05,21.05,21.04,21.04,9000.0
2006-01-26 12:15:00,21.05,21.05,21.03,21.04,6700.0,21.05,21.05,21.03,21.04,6700.0
2006-01-26 12:20:00,21.04,21.04,21.03,21.03,3400.0,21.04,21.04,21.03,21.03,3400.0
2006-01-26 12:25:00,21.04,21.05,21.04,21.05,7100.0,21.04,21.05,21.04,21.05,7100.0
2006-01-26 12:30:00,21.04,21.05,21.04,21.05,15700.0,21.04,21.05,21.04,21.05,15700.0
2006-01-26 12:35:00,21.05,21.06,21.04,21.05,38900.0,21.05,21.06,21.04,21.05,38900.0
2006-01-26 12:40:00,21.06,21.09,21.06,21.09,19600.0,21.06,21.09,21.06,21.09,19600.0
2006-01-26 12:45:00,21.09,21.09,21.06,21.07,10000.0,21.09,21.09,21.06,21.07,10000.0
2006-01-26 12:50:00,21.06,21.06,21.05,21.06,71000.0,21.06,21.06,21.05,21.06,71000.0
2006-01-26 12:55:00,21.06,21.11,21.06,21.11,28500.0,21.06,21.11,21.06,21.11,28500.0
2006-01-26 13:00:00,21.1,21.18,21.1,21.1,23800.0,21.1,21.18,21.1,21.1,23800.0
2006-01-26 13:05:00,21.1,21.11,21.07,21.11,33300.0,21.1,21.11,21.07,21.11,33300.0
2006-01-26 13:10:00,21.11,21.11,21.08,21.1,18200.0,21.11,21.11,21.08,21.1,18200.0
2006-01-26 13:15:00,21.1,21.12,21.09,21.1,33500.0,21.1,21.12,21.09,21.1,33500.0
2006-01-26 13:20:00,21.11,21.12,21.1,21.12,4100.0,21.11,21.12,21.1,21.12,4100.0
2006-01-26 13:25:00,21.11,21.14,21.11,21.14,13600.0,21.11,21.14,21.11,21.14,13600.0
2006-01-26 13:30:00,21.13,21.14,21.12,21.14,18200.0,21.13,21.14,21.12,21.14,18200.0
2006-01-26 13:35:00,21.14,21.15,21.1,21.11,11900.0,21.14,21.15,21.1,21.11,11900.0
2006-01-26 13:40:00,21.11,21.13,21.11,21.13,6100.0,21.11,21.13,21.11,21.13,6100.0
2006-01-26 13:45:00,21.13,21.13,21.12,21.13,10000.0,21.13,21.13,21.12,21.13,10000.0
2006-01-26 13:50:00,21.13,21.15,21.13,21.15,23100.0,21.13,21.15,21.13,21.15,23100.0
2006-01-26 13:55:00,21.15,21.16,21.14,21.15,27700.0,21.15,21.16,21.14,21.15,27700.0
2006-01-26 14:00:00,21.15,21.17,21.15,21.17,21500.0,21.15,21.17,21.15,21.17,21500.0
2006-01-26 14:05:00,21.17,21.22,21.17,21.22,15900.0,21.17,21.22,21.17,21.22,15900.0
2006-01-26 14:10:00,21.22,21.22,21.15,21.22,45700.0,21.22,21.22,21.15,21.22,45700.0
2006-01-26 14:15:00,21.22,21.25,21.17,21.18,8800.0,21.22,21.25,21.17,21.18,8800.0
2006-01-26 14:20:00,21.19,21.24,21.19,21.23,45000.0,21.19,21.24,21.19,21.23,45000.0
2006-01-26 14:25:00,21.22,21.42,21.22,21.39,38700.0,21.22,21.42,21.22,21.39,38700.0
2006-01-26 14:30:00,21.39,21.39,21.36,21.37,7900.0,21.39,21.39,21.36,21.37,7900.0
2006-01-26 14:35:00,21.37,21.43,21.37,21.42,14600.0,21.37,21.43,21.37,21.42,14600.0
2006-01-26 14:40:00,21.43,21.49,21.42,21.49,11000.0,21.43,21.49,21.42,21.49,11000.0
2006-01-26 14:45:00,21.49,21.52,21.48,21.5,24300.0,21.49,21.52,21.48,21.5,24300.0
2006-01-26 14:50:00,21.5,21.53,21.48,21.52,9500.0,21.5,21.53,21.48,21.52,9500.0
2006-01-26 14:55:00,21.51,21.52,21.44,21.47,25900.0,21.51,21.52,21.44,21.47,25900.0
2006-01-26 15:00:00,21.47,21.54,21.46,21.53,18000.0,21.47,21.54,21.46,21.53,18000.0
2006-01-26 15:05:00,21.52,21.59,21.52,21.56,24900.0,21.52,21.59,21.52,21.56,24900.0
2006-01-26 15:10:00,21.56,21.58,21.55,21.56,9700.0,21.56,21.58,21.55,21.56,9700.0
2006-01-26 15:15:00,21.56,21.57,21.56,21.57,8900.0,21.56,21.57,21.56,21.57,8900.0
2006-01-26 15:20:00,21.56,21.67,21.55,21.66,30700.0,21.56,21.67,21.55,21.66,30700.0
2006-01-26 15:25:00,21.67,21.72,21.67,21.7,22900.0,21.67,21.72,21.67,21.7,22900.0
2006-01-26 15:30:00,21.66,21.7,21.66,21.7,30500.0,21.66,21.7,21.66,21.7,30500.0
2006-01-26 15:35:00,21.69,21.69,21.67,21.67,24400.0,21.69,21.69,21.67,21.67,24400.0
2006-01-26 15:40:00,21.68,21.73,21.67,21.71,36700.0,21.68,21.73,21.67,21.71,36700.0
2006-01-26 15:45:00,21.7,21.8,21.7,21.78,49300.0,21.7,21.8,21.7,21.78,49300.0
2006-01-26 15:50:00,21.78,21.82,21.72,21.74,63200.0,21.78,21.82,21.72,21.74,63200.0
2006-01-26 15:55:00,21.74,21.78,21.65,21.66,86100.0,21.74,21.78,21.65,21.66,86100.0
2006-01-27 09:30:00,21.73,22.0,21.65,21.94,39900.0,21.73,22.0,21.65,21.94,39900.0
2006-01-27 09:35:00,21.94,21.99,21.89,21.89,11300.0,21.94,21.99,21.89,21.89,11300.0
2006-01-27 09:40:00,21.87,21.98,21.87,21.96,8300.0,21.87,21.98,21.87,21.96,8300.0
2006-01-27 09:45:00,21.96,21.98,21.91,21.94,10100.0,21.96,21.98,21.91,21.94,10100.0
2006-01-27 09:50:00,21.94,21.99,21.94,21.94,3900.0,21.94,21.99,21.94,21.94,3900.0
2006-01-27 09:55:00,21.96,21.97,21.94,21.96,16300.0,21.96,21.97,21.94,21.96,16300.0
2006-01-27 10:00:00,21.95,21.99,21.93,21.97,41100.0,21.95,21.99,21.93,21.97,41100.0
2006-01-27 10:05:00,21.98,22.1,21.97,22.08,135400.0,21.98,22.1,21.97,22.08,135400.0
2006-01-27 10:10:00,22.07,22.1,21.83,21.87,19500.0,22.07,22.1,21.83,21.87,19500.0
2006-01-27 10:15:00,21.9,21.98,21.89,21.93,8800.0,21.9,21.98,21.89,21.93,8800.0
2006-01-27 10:20:00,21.91,21.95,21.89,21.91,8600.0,21.91,21.95,21.89,21.91,8600.0
2006-01-27 10:25:00,21.95,21.95,21.9,21.92,4300.0,21.95,21.95,21.9,21.92,4300.0
2006-01-27 10:30:00,21.92,21.92,21.9,21.9,18800.0,21.92,21.92,21.9,21.9,18800.0
2006-01-27 10:35:00,21.91,21.94,21.9,21.9,7100.0,21.91,21.94,21.9,21.9,7100.0
2006-01-27 10:40:00,21.9,21.91,21.9,21.9,2900.0,21.9,21.91,21.9,21.9,2900.0
2006-01-27 10:45:00,21.9,21.93,21.9,21.9,19100.0,21.9,21.93,21.9,21.9,19100.0
2006-01-27 10:50:00,21.9,21.95,21.9,21.95,12000.0,21.9,21.95,21.9,21.95,12000.0
2006-01-27 10:55:00,21.96,22.03,21.93,22.0,39200.0,21.96,22.03,21.93,22.0,39200.0
2006-01-27 11:00:00,22.0,22.03,22.0,22.0,11500.0,22.0,22.03,22.0,22.0,11500.0
2006-01-27 11:05:00,22.0,22.01,21.94,21.96,24400.0,22.0,22.01,21.94,21.96,24400.0
2006-01-27 11:10:00,21.95,21.95,21.9,21.91,33200.0,21.95,21.95,21.9,21.91,33200.0
2006-01-27 11:15:00,21.91,21.95,21.91,21.94,9900.0,21.91,21.95,21.91,21.94,9900.0
2006-01-27 11:20:00,21.93,21.94,21.91,21.94,14600.0,21.93,21.94,21.91,21.94,14600.0
2006-01-27 11:25:00,21.94,21.96,21.94,21.95,18600.0,21.94,21.96,21.94,21.95,18600.0
2006-01-27 11:30:00,21.95,22.0,21.95,21.99,10700.0,21.95,22.0,21.95,21.99,10700.0
2006-01-27 11:35:00,22.0,22.0,21.95,21.96,13000.0,22.0,22.0,21.95,21.96,13000.0
2006-01-27 11:40:00,21.95,21.96,21.95,21.95,5700.0,21.95,21.96,21.95,21.95,5700.0
2006-01-27 11:45:00,21.95,21.97,21.89,21.96,27100.0,21.95,21.97,21.89,21.96,27100.0
2006-01-27 11:50:00,21.96,21.96,21.92,21.92,29000.0,21.96,21.96,21.92,21.92,29000.0
2006-01-27 11:55:00,21.94,21.95,21.92,21.93,3400.0,21.94,21.95,21.92,21.93,3400.0
2006-01-27 12:00:00,21.93,22.0,21.93,21.98,8600.0,21.93,22.0,21.93,21.98,8600.0
2006-01-27 12:05:00,21.98,21.98,21.96,21.96,157100.0,21.98,21.98,21.96,21.96,157100.0
2006-01-27 12:10:00,21.98,22.0,21.96,21.98,5000.0,21.98,22.0,21.96,21.98,5000.0
2006-01-27 12:15:00,21.98,22.0,21.96,21.99,8500.0,21.98,22.0,21.96,21.99,8500.0
2006-01-27 12:20:00,21.97,22.0,21.96,21.98,2100.0,21.97,22.0,21.96,21.98,2100.0
2006-01-27 12:25:00,21.98,22.0,21.96,21.97,6600.0,21.98,22.0,21.96,21.97,6600.0
2006-01-27 12:30:00,21.96,21.97,21.95,21.95,5600.0,21.96,21.97,21.95,21.95,5600.0
2006-01-27 12:35:00,21.95,21.95,21.95,21.95,500.0,21.95,21.95,21.95,21.95,500.0
2006-01-27 12:40:00,21.95,21.95,21.95,21.95,900.0,21.95,21.95,21.95,21.95,900.0
2006-01-27 12:45:00,21.95,21.96,21.95,21.95,400.0,21.95,21.96,21.95,21.95,400.0
2006-01-27 12:50:00,21.96,21.96,21.94,21.95,29300.0,21.96,21.96,21.94,21.95,29300.0
2006-01-27 12:55:00,21.96,21.96,21.93,21.93,9500.0,21.96,21.96,21.93,21.93,9500.0
2006-01-27 13:00:00,21.92,21.93,21.9,21.9,13900.0,21.92,21.93,21.9,21.9,13900.0
2006-01-27 13:05:00,21.9,21.93,21.87,21.93,12800.0,21.9,21.93,21.87,21.93,12800.0
2006-01-27 13:10:00,21.92,21.95,21.9,21.91,15400.0,21.92,21.95,21.9,21.91,15400.0
2006-01-27 13:15:00,21.92,21.96,21.89,21.95,14700.0,21.92,21.96,21.89,21.95,14700.0
2006-01-27 13:20:00,21.96,21.98,21.93,21.93,27800.0,21.96,21.98,21.93,21.93,27800.0
2006-01-27 13:25:00,21.93,21.93,21.87,21.87,4600.0,21.93,21.93,21.87,21.87,4600.0
2006-01-27 13:30:00,21.87,21.87,21.84,21.87,5400.0,21.87,21.87,21.84,21.87,5400.0
2006-01-27 13:35:00,21.87,21.87,21.86,21.86,3300.0,21.87,21.87,21.86,21.86,3300.0
2006-01-27 13:40:00,21.86,21.91,21.86,21.89,9000.0,21.86,21.91,21.86,21.89,9000.0
2006-01-27 13:45:00,21.89,21.9,21.89,21.9,3300.0,21.89,21.9,21.89,21.9,3300.0
2006-01-27 13:50:00,21.89,21.92,21.89,21.92,5400.0,21.89,21.92,21.89,21.92,5400.0
2006-01-27 13:55:00,21.92,21.94,21.91,21.94,8200.0,21.92,21.94,21.91,21.94,8200.0
2006-01-27 14:00:00,21.95,21.98,21.94,21.95,8700.0,21.95,21.98,21.94,21.95,8700.0
2006-01-27 14:05:00,21.95,21.95,21.85,21.85,15900.0,21.95,21.95,21.85,21.85,15900.0
2006-01-27 14:10:00,21.85,21.86,21.85,21.85,3700.0,21.85,21.86,21.85,21.85,3700.0
2006-01-27 14:15:00,21.86,21.88,21.85,21.88,11300.0,21.86,21.88,21.85,21.88,11300.0
2006-01-27 14:20:00,21.88,21.89,21.87,21.88,12900.0,21.88,21.89,21.87,21.88,12900.0
2006-01-27 14:25:00,21.89,21.89,21.87,21.89,18900.0,21.89,21.89,21.87,21.89,18900.0
2006-01-27 14:30:00,21.89,21.91,21.89,21.91,7900.0,21.89,21.91,21.89,21.91,7900.0
2006-01-27 14:35:00,21.91,21.91,21.9,21.9,12300.0,21.91,21.91,21.9,21.9,12300.0
2006-01-27 14:40:00,21.91,21.91,21.89,21.9,5900.0,21.91,21.91,21.89,21.9,5900.0
2006-01-27 14:45:00,21.9,21.91,21.89,21.91,26600.0,21.9,21.91,21.89,21.91,26600.0
2006-01-27 14:50:00,21.9,21.92,21.9,21.9,19700.0,21.9,21.92,21.9,21.9,19700.0
2006-01-27 14:55:00,21.9,21.9,21.87,21.89,12000.0,21.9,21.9,21.87,21.89,12000.0
2006-01-27 15:00:00,21.89,21.91,21.89,21.9,18800.0,21.89,21.91,21.89,21.9,18800.0
2006-01-27 15:05:00,21.9,21.91,21.87,21.88,22600.0,21.9,21.91,21.87,21.88,22600.0
2006-01-27 15:10:00,21.89,21.9,21.88,21.9,10200.0,21.89,21.9,21.88,21.9,10200.0
2006-01-27 15:15:00,21.89,21.92,21.89,21.9,16600.0,21.89,21.92,21.89,21.9,16600.0
2006-01-27 15:20:00,21.9,21.9,21.86,21.86,33700.0,21.9,21.9,21.86,21.86,33700.0
2006-01-27 15:25:00,21.87,21.9,21.86,21.89,5100.0,21.87,21.9,21.86,21.89,5100.0
2006-01-27 15:30:00,21.9,21.9,21.89,21.89,10400.0,21.9,21.9,21.89,21.89,10400.0
2006-01-27 15:35:00,21.89,21.9,21.89,21.9,7700.0,21.89,21.9,21.89,21.9,7700.0
2006-01-27 15:40:00,21.9,21.9,21.89,21.89,15000.0,21.9,21.9,21.89,21.89,15000.0
2006-01-27 15:45:00,21.89,21.92,21.89,21.9,45300.0,21.89,21.92,21.89,21.9,45300.0
2006-01-27 15:50:00,21.9,21.9,21.88,21.89,19400.0,21.9,21.9,21.88,21.89,19400.0
2006-01-27 15:55:00,21.88,21.9,21.83,21.85,31700.0,21.88,21.9,21.83,21.85,31700.0
2006-01-30 09:30:00,21.85,21.89,21.81,21.88,10700.0,21.85,21.89,21.81,21.88,10700.0
2006-01-30 09:35:00,21.86,21.95,21.86,21.92,14000.0,21.86,21.95,21.86,21.92,14000.0
2006-01-30 09:40:00,21.92,21.93,21.83,21.84,13000.0,21.92,21.93,21.83,21.84,13000.0
2006-01-30 09:45:00,21.84,21.87,21.83,21.87,8200.0,21.84,21.87,21.83,21.87,8200.0
2006-01-30 09:50:00,21.88,21.95,21.88,21.95,13400.0,21.88,21.95,21.88,21.95,13400.0
2006-01-30 09:55:00,21.95,21.98,21.94,21.95,4000.0,21.95,21.98,21.94,21.95,4000.0
2006-01-30 10:00:00,21.95,22.08,21.95,22.04,14000.0,21.95,22.08,21.95,22.04,14000.0
2006-01-30 10:05:00,22.06,22.06,22.03,22.04,8900.0,22.06,22.06,22.03,22.04,8900.0
2006-01-30 10:10:00,22.06,22.07,22.04,22.07,3300.0,22.06,22.07,22.04,22.07,3300.0
2006-01-30 10:15:00,22.07,22.19,22.05,22.14,17900.0,22.07,22.19,22.05,22.14,17900.0
2006-01-30 10:20:00,22.16,22.16,22.1,22.16,280300.0,22.16,22.16,22.1,22.16,280300.0
2006-01-30 10:25:00,22.15,22.2,22.15,22.16,8800.0,22.15,22.2,22.15,22.16,8800.0
2006-01-30 10:30:00,22.17,22.17,22.12,22.17,16200.0,22.17,22.17,22.12,22.17,16200.0
2006-01-30 10:35:00,22.17,22.19,22.15,22.16,8300.0,22.17,22.19,22.15,22.16,8300.0
2006-01-30 10:40:00,22.16,22.25,22.16,22.24,13400.0,22.16,22.25,22.16,22.24,13400.0
2006-01-30 10:45:00,22.24,22.25,22.21,22.24,8300.0,22.24,22.25,22.21,22.24,8300.0
2006-01-30 10:50:00,22.23,22.34,22.23,22.33,20900.0,22.23,22.34,22.23,22.33,20900.0
2006-01-30 10:55:00,22.31,22.31,22.3,22.3,14300.0,22.31,22.31,22.3,22.3,14300.0
2006-01-30 11:00:00,22.3,22.36,22.28,22.34,8300.0,22.3,22.36,22.28,22.34,8300.0
2006-01-30 11:05:00,22.34,22.34,22.27,22.27,8400.0,22.34,22.34,22.27,22.27,8400.0
2006-01-30 11:10:00,22.27,22.32,22.24,22.24,7100.0,22.27,22.32,22.24,22.24,7100.0
2006-01-30 11:15:00,22.23,22.23,22.21,22.21,3100.0,22.23,22.23,22.21,22.21,3100.0
2006-01-30 11:20:00,22.21,22.21,22.19,22.21,18700.0,22.21,22.21,22.19,22.21,18700.0
2006-01-30 11:25:00,22.22,22.29,22.2,22.26,25000.0,22.22,22.29,22.2,22.26,25000.0
2006-01-30 11:30:00,22.28,22.28,22.21,22.23,13300.0,22.28,22.28,22.21,22.23,13300.0
2006-01-30 11:35:00,22.25,22.26,22.24,22.26,16700.0,22.25,22.26,22.24,22.26,16700.0
2006-01-30 11:40:00,22.26,22.26,22.24,22.24,4400.0,22.26,22.26,22.24,22.24,4400.0
2006-01-30 11:45:00,22.22,22.22,22.19,22.2,43200.0,22.22,22.22,22.19,22.2,43200.0
2006-01-30 11:50:00,22.2,22.21,22.2,22.21,30800.0,22.2,22.21,22.2,22.21,30800.0
2006-01-30 11:55:00,22.21,22.26,22.21,22.26,39800.0,22.21,22.26,22.21,22.26,39800.0
2006-01-30 12:00:00,22.26,22.27,22.21,22.24,24700.0,22.26,22.27,22.21,22.24,24700.0
2006-01-30 12:05:00,22.22,22.23,22.21,22.21,4400.0,22.22,22.23,22.21,22.21,4400.0
2006-01-30 12:10:00,22.21,22.23,22.21,22.23,10000.0,22.21,22.23,22.21,22.23,10000.0
2006-01-30 12:15:00,22.21,22.22,22.21,22.21,18200.0,22.21,22.22,22.21,22.21,18200.0
2006-01-30 12:20:00,22.21,22.22,22.21,22.21,1400.0,22.21,22.22,22.21,22.21,1400.0
2006-01-30 12:25:00,22.21,22.23,22.21,22.23,8900.0,22.21,22.23,22.21,22.23,8900.0
2006-01-30 12:30:00,22.24,22.25,22.23,22.25,7200.0,22.24,22.25,22.23,22.25,7200.0
2006-01-30 12:35:00,22.25,22.3,22.23,22.28,20400.0,22.25,22.3,22.23,22.28,20400.0
2006-01-30 12:40:00,22.29,22.3,22.29,22.29,3000.0,22.29,22.3,22.29,22.29,3000.0
2006-01-30 12:45:00,22.3,22.32,22.29,22.31,24300.0,22.3,22.32,22.29,22.31,24300.0
2006-01-30 12:50:00,22.33,22.33,22.24,22.24,12700.0,22.33,22.33,22.24,22.24,12700.0
2006-01-30 12:55:00,22.24,22.24,22.22,22.22,3400.0,22.24,22.24,22.22,22.22,3400.0
2006-01-30 13:00:00,22.22,22.25,22.2,22.2,38100.0,22.22,22.25,22.2,22.2,38100.0
2006-01-30 13:05:00,22.21,22.21,22.2,22.21,13500.0,22.21,22.21,22.2,22.21,13500.0
2006-01-30 13:10:00,22.21,22.26,22.21,22.25,10000.0,22.21,22.26,22.21,22.25,10000.0
2006-01-30 13:15:00,22.25,22.25,22.22,22.22,18700.0,22.25,22.25,22.22,22.22,18700.0
2006-01-30 13:20:00,22.22,22.24,22.22,22.23,3400.0,22.22,22.24,22.22,22.23,3400.0
2006-01-30 13:25:00,22.23,22.27,22.23,22.25,14000.0,22.23,22.27,22.23,22.25,14000.0
2006-01-30 13:30:00,22.25,22.32,22.25,22.28,39500.0,22.25,22.32,22.25,22.28,39500.0
2006-01-30 13:35:00,22.28,22.34,22.28,22.33,17100.0,22.28,22.34,22.28,22.33,17100.0
2006-01-30 13:40:00,22.33,22.36,22.33,22.33,22100.0,22.33,22.36,22.33,22.33,22100.0
2006-01-30 13:45:00,22.33,22.34,22.32,22.32,8400.0,22.33,22.34,22.32,22.32,8400.0
2006-01-30 13:50:00,22.31,22.31,22.29,22.3,6000.0,22.31,22.31,22.29,22.3,6000.0
2006-01-30 13:55:00,22.31,22.32,22.3,22.32,18900.0,22.31,22.32,22.3,22.32,18900.0
2006-01-30 14:00:00,22.33,22.33,22.26,22.28,16300.0,22.33,22.33,22.26,22.28,16300.0
2006-01-30 14:05:00,22.29,22.31,22.28,22.28,5600.0,22.29,22.31,22.28,22.28,5600.0
2006-01-30 14:10:00,22.28,22.29,22.25,22.25,17900.0,22.28,22.29,22.25,22.25,17900.0
2006-01-30 14:15:00,22.25,22.26,22.23,22.23,4800.0,22.25,22.26,22.23,22.23,4800.0
2006-01-30 14:20:00,22.24,22.24,22.23,22.23,4000.0,22.24,22.24,22.23,22.23,4000.0
2006-01-30 14:25:00,22.23,22.24,22.23,22.23,3200.0,22.23,22.24,22.23,22.23,3200.0
2006-01-30 14:30:00,22.23,22.27,22.23,22.25,11800.0,22.23,22.27,22.23,22.25,11800.0
2006-01-30 14:35:00,22.26,22.27,22.22,22.23,20800.0,22.26,22.27,22.22,22.23,20800.0
2006-01-30 14:40:00,22.24,22.25,22.23,22.24,4200.0,22.24,22.25,22.23,22.24,4200.0
2006-01-30 14:45:00,22.25,22.26,22.23,22.23,22700.0,22.25,22.26,22.23,22.23,22700.0
2006-01-30 14:50:00,22.23,22.24,22.22,22.22,8900.0,22.23,22.24,22.22,22.22,8900.0
2006-01-30 14:55:00,22.22,22.24,22.22,22.23,9900.0,22.22,22.24,22.22,22.23,9900.0
2006-01-30 15:00:00,22.22,22.27,22.21,22.24,32700.0,22.22,22.27,22.21,22.24,32700.0
2006-01-30 15:05:00,22.23,22.27,22.23,22.23,15900.0,22.23,22.27,22.23,22.23,15900.0
2006-01-30 15:10:00,22.23,22.25,22.23,22.25,6200.0,22.23,22.25,22.23,22.25,6200.0
2006-01-30 15:15:00,22.24,22.25,22.22,22.23,14900.0,22.24,22.25,22.22,22.23,14900.0
2006-01-30 15:20:00,22.23,22.25,22.22,22.25,38900.0,22.23,22.25,22.22,22.25,38900.0
2006-01-30 15:25:00,22.24,22.27,22.24,22.27,20700.0,22.24,22.27,22.24,22.27,20700.0
2006-01-30 15:30:00,22.27,22.29,22.27,22.29,25100.0,22.27,22.29,22.27,22.29,25100.0
2006-01-30 15:35:00,22.29,22.32,22.28,22.32,42500.0,22.29,22.32,22.28,22.32,42500.0
2006-01-30 15:40:00,22.33,22.34,22.25,22.25,48000.0,22.33,22.34,22.25,22.25,48000.0
2006-01-30 15:45:00,22.25,22.26,22.23,22.25,27800.0,22.25,22.26,22.23,22.25,27800.0
2006-01-30 15:50:00,22.26,22.28,22.25,22.27,32100.0,22.26,22.28,22.25,22.27,32100.0
2006-01-30 15:55:00,22.28,22.31,22.27,22.29,76300.0,22.28,22.31,22.27,22.29,76300.0
2006-01-31 09:30:00,22.23,22.23,22.05,22.11,73500.0,22.23,22.23,22.05,22.11,73500.0
2006-01-31 09:35:00,22.1,22.16,22.1,22.15,9100.0,22.1,22.16,22.1,22.15,9100.0
2006-01-31 09:40:00,22.11,22.13,22.09,22.12,9100.0,22.11,22.13,22.09,22.12,9100.0
2006-01-31 09:45:00,22.07,22.09,22.07,22.09,6600.0,22.07,22.09,22.07,22.09,6600.0
2006-01-31 09:50:00,22.09,22.13,22.08,22.1,6700.0,22.09,22.13,22.08,22.1,6700.0
2006-01-31 09:55:00,22.1,22.14,22.1,22.14,5300.0,22.1,22.14,22.1,22.14,5300.0
2006-01-31 10:00:00,22.12,22.13,22.08,22.11,5300.0,22.12,22.13,22.08,22.11,5300.0
2006-01-31 10:05:00,22.1,22.13,22.09,22.1,13600.0,22.1,22.13,22.09,22.1,13600.0
2006-01-31 10:10:00,22.1,22.14,22.08,22.12,6200.0,22.1,22.14,22.08,22.12,6200.0
2006-01-31 10:15:00,22.11,22.11,22.06,22.06,5400.0,22.11,22.11,22.06,22.06,5400.0
2006-01-31 10:20:00,22.06,22.09,22.06,22.09,5500.0,22.06,22.09,22.06,22.09,5500.0
2006-01-31 10:25:00,22.09,22.09,22.06,22.07,2800.0,22.09,22.09,22.06,22.07,2800.0
2006-01-31 10:30:00,22.06,22.08,22.03,22.07,9200.0,22.06,22.08,22.03,22.07,9200.0
2006-01-31 10:35:00,22.07,22.12,22.03,22.06,7700.0,22.07,22.12,22.03,22.06,7700.0
2006-01-31 10:40:00,22.06,22.06,22.03,22.05,7700.0,22.06,22.06,22.03,22.05,7700.0
2006-01-31 10:45:00,22.05,22.13,22.05,22.11,17700.0,22.05,22.13,22.05,22.11,17700.0
2006-01-31 10:50:00,22.11,22.12,22.08,22.08,6700.0,22.11,22.12,22.08,22.08,6700.0
2006-01-31 10:55:00,22.08,22.09,22.05,22.05,10800.0,22.08,22.09,22.05,22.05,10800.0
2006-01-31 11:00:00,22.07,22.1,22.06,22.09,23900.0,22.07,22.1,22.06,22.09,23900.0
2006-01-31 11:05:00,22.07,22.12,22.06,22.08,22900.0,22.07,22.12,22.06,22.08,22900.0
2006-01-31 11:10:00,22.05,22.1,22.04,22.1,51000.0,22.05,22.1,22.04,22.1,51000.0
2006-01-31 11:15:00,22.08,22.08,22.07,22.07,28800.0,22.08,22.08,22.07,22.07,28800.0
2006-01-31 11:20:00,22.07,22.07,22.07,22.07,10000.0,22.07,22.07,22.07,22.07,10000.0
2006-01-31 11:25:00,22.07,22.08,22.07,22.07,9200.0,22.07,22.08,22.07,22.07,9200.0
2006-01-31 11:30:00,22.07,22.08,22.04,22.06,10100.0,22.07,22.08,22.04,22.06,10100.0
2006-01-31 11:35:00,22.07,22.14,22.04,22.07,14800.0,22.07,22.14,22.04,22.07,14800.0
2006-01-31 11:40:00,22.06,22.06,22.04,22.04,3900.0,22.06,22.06,22.04,22.04,3900.0
2006-01-31 11:45:00,22.04,22.11,22.04,22.09,10300.0,22.04,22.11,22.04,22.09,10300.0
2006-01-31 11:50:00,22.08,22.09,22.04,22.04,6300.0,22.08,22.09,22.04,22.04,6300.0
2006-01-31 11:55:00,22.04,22.06,22.04,22.05,1500.0,22.04,22.06,22.04,22.05,1500.0
2006-01-31 12:00:00,22.05,22.05,22.02,22.03,26700.0,22.05,22.05,22.02,22.03,26700.0
2006-01-31 12:05:00,22.04,22.06,22.03,22.05,5900.0,22.04,22.06,22.03,22.05,5900.0
2006-01-31 12:10:00,22.05,22.11,22.05,22.11,5500.0,22.05,22.11,22.05,22.11,5500.0
2006-01-31 12:15:00,22.11,22.11,22.1,22.11,2500.0,22.11,22.11,22.1,22.11,2500.0
2006-01-31 12:20:00,22.11,22.13,22.1,22.1,4600.0,22.11,22.13,22.1,22.1,4600.0
2006-01-31 12:25:00,22.1,22.18,22.1,22.17,7000.0,22.1,22.18,22.1,22.17,7000.0
2006-01-31 12:30:00,22.17,22.18,22.17,22.17,1700.0,22.17,22.18,22.17,22.17,1700.0
2006-01-31 12:35:00,22.17,22.18,22.16,22.18,5000.0,22.17,22.18,22.16,22.18,5000.0
2006-01-31 12:40:00,22.17,22.17,22.15,22.16,2600.0,22.17,22.17,22.15,22.16,2600.0
2006-01-31 12:45:00,22.15,22.16,22.15,22.15,2900.0,22.15,22.16,22.15,22.15,2900.0
2006-01-31 12:50:00,22.15,22.16,22.15,22.16,3800.0,22.15,22.16,22.15,22.16,3800.0
2006-01-31 12:55:00,22.16,22.16,22.15,22.15,4000.0,22.16,22.16,22.15,22.15,4000.0
2006-01-31 13:00:00,22.15,22.16,22.15,22.15,2600.0,22.15,22.16,22.15,22.15,2600.0
2006-01-31 13:05:00,22.15,22.16,22.1,22.11,6800.0,22.15,22.16,22.1,22.11,6800.0
2006-01-31 13:10:00,22.12,22.12,22.1,22.1,8500.0,22.12,22.12,22.1,22.1,8500.0
2006-01-31 13:15:00,22.1,22.12,22.1,22.11,7100.0,22.1,22.12,22.1,22.11,7100.0
2006-01-31 13:20:00,22.12,22.13,22.11,22.13,4100.0,22.12,22.13,22.11,22.13,4100.0
2006-01-31 13:25:00,22.13,22.13,22.12,22.13,3000.0,22.13,22.13,22.12,22.13,3000.0
2006-01-31 13:30:00,22.13,22.13,22.12,22.13,2600.0,22.13,22.13,22.12,22.13,2600.0
2006-01-31 13:35:00,22.12,22.16,22.12,22.16,14800.0,22.12,22.16,22.12,22.16,14800.0
2006-01-31 13:40:00,22.15,22.16,22.15,22.15,1800.0,22.15,22.16,22.15,22.15,1800.0
2006-01-31 13:45:00,22.15,22.16,22.15,22.15,3300.0,22.15,22.16,22.15,22.15,3300.0
2006-01-31 13:50:00,22.16,22.17,22.15,22.16,8400.0,22.16,22.17,22.15,22.16,8400.0
2006-01-31 13:55:00,22.16,22.18,22.16,22.17,2900.0,22.16,22.18,22.16,22.17,2900.0
2006-01-31 14:00:00,22.17,22.19,22.17,22.19,5400.0,22.17,22.19,22.17,22.19,5400.0
2006-01-31 14:05:00,22.19,22.2,22.18,22.18,10300.0,22.19,22.2,22.18,22.18,10300.0
2006-01-31 14:10:00,22.18,22.23,22.18,22.21,6700.0,22.18,22.23,22.18,22.21,6700.0
2006-01-31 14:15:00,22.21,22.25,22.1,22.13,10700.0,22.21,22.25,22.1,22.13,10700.0
2006-01-31 14:20:00,22.07,22.12,22.06,22.09,12300.0,22.07,22.12,22.06,22.09,12300.0
2006-01-31 14:25:00,22.09,22.15,22.05,22.15,15900.0,22.09,22.15,22.05,22.15,15900.0
2006-01-31 14:30:00,22.14,22.14,22.11,22.13,7200.0,22.14,22.14,22.11,22.13,7200.0
2006-01-31 14:35:00,22.11,22.16,22.08,22.16,8800.0,22.11,22.16,22.08,22.16,8800.0
2006-01-31 14:40:00,22.16,22.16,22.12,22.13,5700.0,22.16,22.16,22.12,22.13,5700.0
2006-01-31 14:45:00,22.13,22.16,22.13,22.15,11100.0,22.13,22.16,22.13,22.15,11100.0
2006-01-31 14:50:00,22.15,22.16,22.14,22.15,9900.0,22.15,22.16,22.14,22.15,9900.0
2006-01-31 14:55:00,22.15,22.16,22.14,22.14,7500.0,22.15,22.16,22.14,22.14,7500.0
2006-01-31 15:00:00,22.14,22.21,22.14,22.18,20400.0,22.14,22.21,22.14,22.18,20400.0
2006-01-31 15:05:00,22.18,22.2,22.18,22.2,6000.0,22.18,22.2,22.18,22.2,6000.0
2006-01-31 15:10:00,22.2,22.23,22.2,22.22,5100.0,22.2,22.23,22.2,22.22,5100.0
2006-01-31 15:15:00,22.22,22.22,22.17,22.17,34400.0,22.22,22.22,22.17,22.17,34400.0
2006-01-31 15:20:00,22.17,22.18,22.1,22.1,23500.0,22.17,22.18,22.1,22.1,23500.0
2006-01-31 15:25:00,22.1,22.14,22.1,22.13,11700.0,22.1,22.14,22.1,22.13,11700.0
2006-01-31 15:30:00,22.14,22.14,22.1,22.12,49100.0,22.14,22.14,22.1,22.12,49100.0
2006-01-31 15:35:00,22.12,22.13,22.1,22.12,16400.0,22.12,22.13,22.1,22.12,16400.0
2006-01-31 15:40:00,22.12,22.15,22.11,22.11,9800.0,22.12,22.15,22.11,22.11,9800.0
2006-01-31 15:45:00,22.11,22.13,22.11,22.12,22400.0,22.11,22.13,22.11,22.12,22400.0
2006-01-31 15:50:00,22.12,22.13,22.1,22.11,57500.0,22.12,22.13,22.1,22.11,57500.0
2006-01-31 15:55:00,22.11,22.12,22.08,22.08,40000.0,22.11,22.12,22.08,22.08,40000.0
2006-02-01 09:30:00,21.97,22.11,21.97,22.05,13400.0,21.97,22.11,21.97,22.05,13400.0
2006-02-01 09:35:00,22.11,22.26,22.09,22.26,8700.0,22.11,22.26,22.09,22.26,8700.0
2006-02-01 09:40:00,22.29,22.4,22.26,22.36,21300.0,22.29,22.4,22.26,22.36,21300.0
2006-02-01 09:45:00,22.36,22.37,22.2,22.36,12500.0,22.36,22.37,22.2,22.36,12500.0
2006-02-01 09:50:00,22.35,22.36,22.31,22.31,20200.0,22.35,22.36,22.31,22.31,20200.0
2006-02-01 09:55:00,22.3,22.3,22.26,22.27,2300.0,22.3,22.3,22.26,22.27,2300.0
2006-02-01 10:00:00,22.27,22.27,22.19,22.21,16100.0,22.27,22.27,22.19,22.21,16100.0
2006-02-01 10:05:00,22.2,22.21,22.2,22.21,1100.0,22.2,22.21,22.2,22.21,1100.0
2006-02-01 10:10:00,22.21,22.35,22.21,22.35,8300.0,22.21,22.35,22.21,22.35,8300.0
2006-02-01 10:15:00,22.34,22.4,22.32,22.37,5500.0,22.34,22.4,22.32,22.37,5500.0
2006-02-01 10:20:00,22.37,22.4,22.34,22.37,6500.0,22.37,22.4,22.34,22.37,6500.0
2006-02-01 10:25:00,22.37,22.45,22.34,22.37,63300.0,22.37,22.45,22.34,22.37,63300.0
2006-02-01 10:30:00,22.36,22.36,22.2,22.31,7200.0,22.36,22.36,22.2,22.31,7200.0
2006-02-01 10:35:00,22.31,22.39,22.3,22.38,15200.0,22.31,22.39,22.3,22.38,15200.0
2006-02-01 10:40:00,22.38,22.47,22.37,22.45,18600.0,22.38,22.47,22.37,22.45,18600.0
2006-02-01 10:45:00,22.45,22.46,22.4,22.4,13700.0,22.45,22.46,22.4,22.4,13700.0
2006-02-01 10:50:00,22.4,22.44,22.4,22.43,5800.0,22.4,22.44,22.4,22.43,5800.0
2006-02-01 10:55:00,22.43,22.43,22.41,22.43,3400.0,22.43,22.43,22.41,22.43,3400.0
2006-02-01 11:00:00,22.43,22.46,22.41,22.44,4700.0,22.43,22.46,22.41,22.44,4700.0
2006-02-01 11:05:00,22.46,22.47,22.44,22.45,4900.0,22.46,22.47,22.44,22.45,4900.0
2006-02-01 11:10:00,22.45,22.45,22.44,22.45,6800.0,22.45,22.45,22.44,22.45,6800.0
2006-02-01 11:15:00,22.45,22.45,22.42,22.43,9500.0,22.45,22.45,22.42,22.43,9500.0
2006-02-01 11:20:00,22.42,22.45,22.41,22.44,6200.0,22.42,22.45,22.41,22.44,6200.0
2006-02-01 11:25:00,22.45,22.47,22.44,22.47,4600.0,22.45,22.47,22.44,22.47,4600.0
2006-02-01 11:30:00,22.46,22.47,22.45,22.45,11400.0,22.46,22.47,22.45,22.45,11400.0
2006-02-01 11:35:00,22.45,22.48,22.45,22.47,4700.0,22.45,22.48,22.45,22.47,4700.0
2006-02-01 11:40:00,22.47,22.48,22.46,22.47,5800.0,22.47,22.48,22.46,22.47,5800.0
2006-02-01 11:45:00,22.47,22.49,22.46,22.48,7100.0,22.47,22.49,22.46,22.48,7100.0
2006-02-01 11:50:00,22.47,22.59,22.45,22.58,31600.0,22.47,22.59,22.45,22.58,31600.0
2006-02-01 11:55:00,22.58,22.69,22.58,22.68,20500.0,22.58,22.69,22.58,22.68,20500.0
2006-02-01 12:00:00,22.68,22.69,22.67,22.67,8600.0,22.68,22.69,22.67,22.67,8600.0
2006-02-01 12:05:00,22.68,22.68,22.66,22.67,11700.0,22.68,22.68,22.66,22.67,11700.0
2006-02-01 12:10:00,22.68,22.74,22.68,22.69,25000.0,22.68,22.74,22.68,22.69,25000.0
2006-02-01 12:15:00,22.69,22.71,22.68,22.68,10800.0,22.69,22.71,22.68,22.68,10800.0
2006-02-01 12:20:00,22.68,22.71,22.66,22.67,13800.0,22.68,22.71,22.66,22.67,13800.0
2006-02-01 12:25:00,22.67,22.71,22.66,22.7,7600.0,22.67,22.71,22.66,22.7,7600.0
2006-02-01 12:30:00,22.7,22.74,22.7,22.73,6900.0,22.7,22.74,22.7,22.73,6900.0
2006-02-01 12:35:00,22.73,22.73,22.69,22.71,9400.0,22.73,22.73,22.69,22.71,9400.0
2006-02-01 12:40:00,22.7,22.7,22.68,22.7,9200.0,22.7,22.7,22.68,22.7,9200.0
2006-02-01 12:45:00,22.7,22.72,22.68,22.69,9800.0,22.7,22.72,22.68,22.69,9800.0
2006-02-01 12:50:00,22.69,22.69,22.66,22.66,6400.0,22.69,22.69,22.66,22.66,6400.0
2006-02-01 12:55:00,22.66,22.7,22.63,22.69,29800.0,22.66,22.7,22.63,22.69,29800.0
2006-02-01 13:00:00,22.68,22.71,22.67,22.69,103200.0,22.68,22.71,22.67,22.69,103200.0
2006-02-01 13:05:00,22.69,22.72,22.69,22.71,8300.0,22.69,22.72,22.69,22.71,8300.0
2006-02-01 13:10:00,22.71,22.72,22.65,22.66,9800.0,22.71,22.72,22.65,22.66,9800.0
2006-02-01 13:15:00,22.66,22.67,22.64,22.66,11200.0,22.66,22.67,22.64,22.66,11200.0
2006-02-01 13:20:00,22.66,22.67,22.66,22.67,2900.0,22.66,22.67,22.66,22.67,2900.0
2006-02-01 13:25:00,22.67,22.7,22.66,22.68,46400.0,22.67,22.7,22.66,22.68,46400.0
2006-02-01 13:30:00,22.69,22.69,22.63,22.64,8900.0,22.69,22.69,22.63,22.64,8900.0
2006-02-01 13:35:00,22.65,22.66,22.62,22.66,19400.0,22.65,22.66,22.62,22.66,19400.0
2006-02-01 13:40:00,22.66,22.7,22.66,22.7,45000.0,22.66,22.7,22.66,22.7,45000.0
2006-02-01 13:45:00,22.7,22.74,22.69,22.73,81000.0,22.7,22.74,22.69,22.73,81000.0
2006-02-01 13:50:00,22.73,22.81,22.73,22.8,71100.0,22.73,22.81,22.73,22.8,71100.0
2006-02-01 13:55:00,22.8,22.82,22.8,22.81,5400.0,22.8,22.82,22.8,22.81,5400.0
2006-02-01 14:00:00,22.81,22.83,22.8,22.82,7000.0,22.81,22.83,22.8,22.82,7000.0
2006-02-01 14:05:00,22.81,22.81,22.8,22.81,5100.0,22.81,22.81,22.8,22.81,5100.0
2006-02-01 14:10:00,22.81,22.82,22.8,22.8,14100.0,22.81,22.82,22.8,22.8,14100.0
2006-02-01 14:15:00,22.8,22.86,22.8,22.86,14400.0,22.8,22.86,22.8,22.86,14400.0
2006-02-01 14:20:00,22.85,22.86,22.83,22.84,8400.0,22.85,22.86,22.83,22.84,8400.0
2006-02-01 14:25:00,22.84,22.85,22.8,22.81,37300.0,22.84,22.85,22.8,22.81,37300.0
2006-02-01 14:30:00,22.81,22.84,22.81,22.83,48100.0,22.81,22.84,22.81,22.83,48100.0
2006-02-01 14:35:00,22.84,22.88,22.83,22.88,24500.0,22.84,22.88,22.83,22.88,24500.0
2006-02-01 14:40:00,22.87,22.92,22.86,22.9,20300.0,22.87,22.92,22.86,22.9,20300.0
2006-02-01 14:45:00,22.91,22.98,22.9,22.94,23100.0,22.91,22.98,22.9,22.94,23100.0
2006-02-01 14:50:00,22.95,22.97,22.94,22.95,17400.0,22.95,22.97,22.94,22.95,17400.0
2006-02-01 14:55:00,22.95,22.95,22.91,22.91,7000.0,22.95,22.95,22.91,22.91,7000.0
2006-02-01 15:00:00,22.92,22.97,22.91,22.96,22400.0,22.92,22.97,22.91,22.96,22400.0
2006-02-01 15:05:00,22.97,23.04,22.95,22.98,52100.0,22.97,23.04,22.95,22.98,52100.0
2006-02-01 15:10:00,22.98,22.98,22.95,22.95,12500.0,22.98,22.98,22.95,22.95,12500.0
2006-02-01 15:15:00,22.95,23.09,22.95,23.08,61500.0,22.95,23.09,22.95,23.08,61500.0
2006-02-01 15:20:00,23.09,23.14,23.01,23.01,49900.0,23.09,23.14,23.01,23.01,49900.0
2006-02-01 15:25:00,23.01,23.02,23.0,23.01,22100.0,23.01,23.02,23.0,23.01,22100.0
2006-02-01 15:30:00,23.0,23.05,23.0,23.01,42700.0,23.0,23.05,23.0,23.01,42700.0
2006-02-01 15:35:00,23.02,23.04,23.0,23.01,31400.0,23.02,23.04,23.0,23.01,31400.0
2006-02-01 15:40:00,23.0,23.02,22.95,22.97,71700.0,23.0,23.02,22.95,22.97,71700.0
2006-02-01 15:45:00,22.97,23.0,22.96,23.0,34800.0,22.97,23.0,22.96,23.0,34800.0
2006-02-01 15:50:00,23.0,23.02,22.99,22.99,40200.0,23.0,23.02,22.99,22.99,40200.0
2006-02-01 15:55:00,23.0,23.0,22.95,22.96,81400.0,23.0,23.0,22.95,22.96,81400.0
2006-02-02 09:30:00,22.83,22.84,22.76,22.82,18600.0,22.83,22.84,22.76,22.82,18600.0
2006-02-02 09:35:00,22.77,22.79,22.71,22.72,5500.0,22.77,22.79,22.71,22.72,5500.0
2006-02-02 09:40:00,22.71,22.79,22.71,22.76,3700.0,22.71,22.79,22.71,22.76,3700.0
2006-02-02 09:45:00,22.77,22.79,22.71,22.78,13300.0,22.77,22.79,22.71,22.78,13300.0
2006-02-02 09:50:00,22.77,22.78,22.73,22.77,5900.0,22.77,22.78,22.73,22.77,5900.0
2006-02-02 09:55:00,22.77,22.77,22.71,22.72,4300.0,22.77,22.77,22.71,22.72,4300.0
2006-02-02 10:00:00,22.71,22.71,22.64,22.69,5900.0,22.71,22.71,22.64,22.69,5900.0
2006-02-02 10:05:00,22.68,22.76,22.67,22.74,10200.0,22.68,22.76,22.67,22.74,10200.0
2006-02-02 10:10:00,22.75,22.76,22.72,22.72,2800.0,22.75,22.76,22.72,22.72,2800.0
2006-02-02 10:15:00,22.73,22.74,22.66,22.69,6600.0,22.73,22.74,22.66,22.69,6600.0
2006-02-02 10:20:00,22.69,22.74,22.69,22.73,9800.0,22.69,22.74,22.69,22.73,9800.0
2006-02-02 10:25:00,22.73,22.77,22.71,22.71,7900.0,22.73,22.77,22.71,22.71,7900.0
2006-02-02 10:30:00,22.72,22.75,22.71,22.72,7700.0,22.72,22.75,22.71,22.72,7700.0
2006-02-02 10:35:00,22.71,22.71,22.68,22.69,8500.0,22.71,22.71,22.68,22.69,8500.0
2006-02-02 10:40:00,22.68,22.68,22.56,22.56,14700.0,22.68,22.68,22.56,22.56,14700.0
2006-02-02 10:45:00,22.56,22.62,22.55,22.62,16300.0,22.56,22.62,22.55,22.62,16300.0
2006-02-02 10:50:00,22.63,22.63,22.56,22.56,4300.0,22.63,22.63,22.56,22.56,4300.0
2006-02-02 10:55:00,22.55,22.63,22.55,22.58,6700.0,22.55,22.63,22.55,22.58,6700.0
2006-02-02 11:00:00,22.57,22.57,22.46,22.56,20500.0,22.57,22.57,22.46,22.56,20500.0
2006-02-02 11:05:00,22.55,22.6,22.53,22.55,22700.0,22.55,22.6,22.53,22.55,22700.0
2006-02-02 11:10:00,22.53,22.6,22.53,22.57,12400.0,22.53,22.6,22.53,22.57,12400.0
2006-02-02 11:15:00,22.56,22.63,22.56,22.57,71100.0,22.56,22.63,22.56,22.57,71100.0
2006-02-02 11:20:00,22.59,22.62,22.5,22.5,9700.0,22.59,22.62,22.5,22.5,9700.0
2006-02-02 11:25:00,22.48,22.54,22.44,22.44,100200.0,22.48,22.54,22.44,22.44,100200.0
2006-02-02 11:30:00,22.46,22.54,22.43,22.5,20300.0,22.46,22.54,22.43,22.5,20300.0
2006-02-02 11:35:00,22.5,22.52,22.47,22.49,24300.0,22.5,22.52,22.47,22.49,24300.0
2006-02-02 11:40:00,22.5,22.51,22.47,22.5,14200.0,22.5,22.51,22.47,22.5,14200.0
2006-02-02 11:45:00,22.48,22.57,22.48,22.55,9800.0,22.48,22.57,22.48,22.55,9800.0
2006-02-02 11:50:00,22.54,22.54,22.48,22.48,7500.0,22.54,22.54,22.48,22.48,7500.0
2006-02-02 11:55:00,22.5,22.53,22.47,22.48,3300.0,22.5,22.53,22.47,22.48,3300.0
2006-02-02 12:00:00,22.49,22.5,22.46,22.5,13000.0,22.49,22.5,22.46,22.5,13000.0
2006-02-02 12:05:00,22.5,22.55,22.47,22.55,29100.0,22.5,22.55,22.47,22.55,29100.0
2006-02-02 12:10:00,22.56,22.6,22.55,22.6,7100.0,22.56,22.6,22.55,22.6,7100.0
2006-02-02 12:15:00,22.6,22.63,22.58,22.59,9100.0,22.6,22.63,22.58,22.59,9100.0
2006-02-02 12:20:00,22.58,22.59,22.56,22.57,4000.0,22.58,22.59,22.56,22.57,4000.0
2006-02-02 12:25:00,22.56,22.56,22.53,22.53,15400.0,22.56,22.56,22.53,22.53,15400.0
2006-02-02 12:30:00,22.53,22.54,22.49,22.5,14600.0,22.53,22.54,22.49,22.5,14600.0
2006-02-02 12:35:00,22.51,22.51,22.49,22.5,3800.0,22.51,22.51,22.49,22.5,3800.0
2006-02-02 12:40:00,22.5,22.53,22.48,22.53,13900.0,22.5,22.53,22.48,22.53,13900.0
2006-02-02 12:45:00,22.54,22.54,22.5,22.51,4800.0,22.54,22.54,22.5,22.51,4800.0
2006-02-02 12:50:00,22.5,22.51,22.5,22.5,6600.0,22.5,22.51,22.5,22.5,6600.0
2006-02-02 12:55:00,22.5,22.5,22.44,22.44,2700.0,22.5,22.5,22.44,22.44,2700.0
2006-02-02 13:00:00,22.44,22.5,22.43,22.5,23700.0,22.44,22.5,22.43,22.5,23700.0
2006-02-02 13:05:00,22.5,22.51,22.49,22.49,26800.0,22.5,22.51,22.49,22.49,26800.0
2006-02-02 13:10:00,22.5,22.5,22.48,22.49,2100.0,22.5,22.5,22.48,22.49,2100.0
2006-02-02 13:15:00,22.49,22.52,22.49,22.51,26400.0,22.49,22.52,22.49,22.51,26400.0
2006-02-02 13:20:00,22.5,22.5,22.49,22.5,32600.0,22.5,22.5,22.49,22.5,32600.0
2006-02-02 13:25:00,22.49,22.52,22.49,22.49,8700.0,22.49,22.52,22.49,22.49,8700.0
2006-02-02 13:30:00,22.48,22.56,22.48,22.51,56100.0,22.48,22.56,22.48,22.51,56100.0
2006-02-02 13:35:00,22.5,22.54,22.5,22.54,33300.0,22.5,22.54,22.5,22.54,33300.0
2006-02-02 13:40:00,22.54,22.55,22.52,22.54,7500.0,22.54,22.55,22.52,22.54,7500.0
2006-02-02 13:45:00,22.53,22.55,22.53,22.55,15000.0,22.53,22.55,22.53,22.55,15000.0
2006-02-02 13:50:00,22.55,22.58,22.55,22.57,6000.0,22.55,22.58,22.55,22.57,6000.0
2006-02-02 13:55:00,22.56,22.58,22.55,22.58,8700.0,22.56,22.58,22.55,22.58,8700.0
2006-02-02 14:00:00,22.59,22.59,22.57,22.58,2700.0,22.59,22.59,22.57,22.58,2700.0
2006-02-02 14:05:00,22.57,22.57,22.55,22.55,9300.0,22.57,22.57,22.55,22.55,9300.0
2006-02-02 14:10:00,22.56,22.57,22.55,22.56,11600.0,22.56,22.57,22.55,22.56,11600.0
2006-02-02 14:15:00,22.55,22.59,22.55,22.59,24000.0,22.55,22.59,22.55,22.59,24000.0
2006-02-02 14:20:00,22.59,22.59,22.56,22.59,16400.0,22.59,22.59,22.56,22.59,16400.0
2006-02-02 14:25:00,22.59,22.59,22.57,22.58,9000.0,22.59,22.59,22.57,22.58,9000.0
2006-02-02 14:30:00,22.58,22.6,22.58,22.6,18100.0,22.58,22.6,22.58,22.6,18100.0
2006-02-02 14:35:00,22.6,22.6,22.58,22.58,12500.0,22.6,22.6,22.58,22.58,12500.0
2006-02-02 14:40:00,22.58,22.6,22.57,22.59,7600.0,22.58,22.6,22.57,22.59,7600.0
2006-02-02 14:45:00,22.6,22.6,22.58,22.58,14200.0,22.6,22.6,22.58,22.58,14200.0
2006-02-02 14:50:00,22.58,22.84,22.58,22.65,846500.0,22.58,22.84,22.58,22.65,846500.0
2006-02-02 14:55:00,22.65,22.84,22.64,22.71,93600.0,22.65,22.84,22.64,22.71,93600.0
2006-02-02 15:00:00,22.71,22.73,22.68,22.72,36800.0,22.71,22.73,22.68,22.72,36800.0
2006-02-02 15:05:00,22.73,22.79,22.72,22.78,24000.0,22.73,22.79,22.72,22.78,24000.0
2006-02-02 15:10:00,22.78,22.84,22.76,22.83,33500.0,22.78,22.84,22.76,22.83,33500.0
2006-02-02 15:15:00,22.83,22.91,22.83,22.89,34300.0,22.83,22.91,22.83,22.89,34300.0
2006-02-02 15:20:00,22.88,22.89,22.78,22.81,36200.0,22.88,22.89,22.78,22.81,36200.0
2006-02-02 15:25:00,22.82,22.9,22.82,22.89,51200.0,22.82,22.9,22.82,22.89,51200.0
2006-02-02 15:30:00,22.89,22.9,22.79,22.8,17200.0,22.89,22.9,22.79,22.8,17200.0
2006-02-02 15:35:00,22.79,22.83,22.79,22.83,23600.0,22.79,22.83,22.79,22.83,23600.0
2006-02-02 15:40:00,22.82,22.84,22.8,22.81,20700.0,22.82,22.84,22.8,22.81,20700.0
2006-02-02 15:45:00,22.8,22.85,22.8,22.85,32900.0,22.8,22.85,22.8,22.85,32900.0
2006-02-02 15:50:00,22.87,22.9,22.8,22.8,26100.0,22.87,22.9,22.8,22.8,26100.0
2006-02-02 15:55:00,22.8,22.82,22.76,22.82,51200.0,22.8,22.82,22.76,22.82,51200.0
2006-02-03 09:30:00,22.88,22.88,22.6,22.6,16500.0,22.88,22.88,22.6,22.6,16500.0
2006-02-03 09:35:00,22.61,22.64,22.6,22.62,5300.0,22.61,22.64,22.6,22.62,5300.0
2006-02-03 09:40:00,22.62,22.73,22.62,22.7,19400.0,22.62,22.73,22.62,22.7,19400.0
2006-02-03 09:45:00,22.7,22.7,22.6,22.6,15600.0,22.7,22.7,22.6,22.6,15600.0
2006-02-03 09:50:00,22.6,22.61,22.6,22.6,7200.0,22.6,22.61,22.6,22.6,7200.0
2006-02-03 09:55:00,22.62,22.62,22.55,22.57,24200.0,22.62,22.62,22.55,22.57,24200.0
2006-02-03 10:00:00,22.55,22.56,22.5,22.5,25700.0,22.55,22.56,22.5,22.5,25700.0
2006-02-03 10:05:00,22.51,22.52,22.5,22.5,11400.0,22.51,22.52,22.5,22.5,11400.0
2006-02-03 10:10:00,22.5,22.52,22.45,22.46,22300.0,22.5,22.52,22.45,22.46,22300.0
2006-02-03 10:15:00,22.44,22.46,22.41,22.41,14900.0,22.44,22.46,22.41,22.41,14900.0
2006-02-03 10:20:00,22.42,22.43,22.41,22.43,6800.0,22.42,22.43,22.41,22.43,6800.0
2006-02-03 10:25:00,22.41,22.46,22.41,22.43,4900.0,22.41,22.46,22.41,22.43,4900.0
2006-02-03 10:30:00,22.44,22.44,22.4,22.4,9600.0,22.44,22.44,22.4,22.4,9600.0
2006-02-03 10:35:00,22.4,22.41,22.4,22.41,25200.0,22.4,22.41,22.4,22.41,25200.0
2006-02-03 10:40:00,22.4,22.41,22.4,22.41,22500.0,22.4,22.41,22.4,22.41,22500.0
2006-02-03 10:45:00,22.41,22.42,22.4,22.4,20900.0,22.41,22.42,22.4,22.4,20900.0
2006-02-03 10:50:00,22.41,22.42,22.4,22.42,34500.0,22.41,22.42,22.4,22.42,34500.0
2006-02-03 10:55:00,22.41,22.42,22.4,22.41,9400.0,22.41,22.42,22.4,22.41,9400.0
2006-02-03 11:00:00,22.42,22.42,22.41,22.41,5300.0,22.42,22.42,22.41,22.41,5300.0
2006-02-03 11:05:00,22.41,22.42,22.37,22.37,19300.0,22.41,22.42,22.37,22.37,19300.0
2006-02-03 11:10:00,22.36,22.37,22.35,22.35,11400.0,22.36,22.37,22.35,22.35,11400.0
2006-02-03 11:15:00,22.35,22.36,22.35,22.36,4500.0,22.35,22.36,22.35,22.36,4500.0
2006-02-03 11:20:00,22.35,22.36,22.35,22.35,5100.0,22.35,22.36,22.35,22.35,5100.0
2006-02-03 11:25:00,22.36,22.36,22.35,22.36,6700.0,22.36,22.36,22.35,22.36,6700.0
2006-02-03 11:30:00,22.36,22.42,22.35,22.41,32900.0,22.36,22.42,22.35,22.41,32900.0
2006-02-03 11:35:00,22.4,22.4,22.39,22.4,9600.0,22.4,22.4,22.39,22.4,9600.0
2006-02-03 11:40:00,22.4,22.42,22.4,22.41,2700.0,22.4,22.42,22.4,22.41,2700.0
2006-02-03 11:45:00,22.41,22.41,22.39,22.4,4400.0,22.41,22.41,22.39,22.4,4400.0
2006-02-03 11:50:00,22.39,22.4,22.39,22.4,3100.0,22.39,22.4,22.39,22.4,3100.0
2006-02-03 11:55:00,22.4,22.4,22.39,22.4,3400.0,22.4,22.4,22.39,22.4,3400.0
2006-02-03 12:00:00,22.4,22.4,22.39,22.39,1800.0,22.4,22.4,22.39,22.39,1800.0
2006-02-03 12:05:00,22.39,22.41,22.39,22.4,21900.0,22.39,22.41,22.39,22.4,21900.0
2006-02-03 12:10:00,22.41,22.41,22.38,22.39,13100.0,22.41,22.41,22.38,22.39,13100.0
2006-02-03 12:15:00,22.39,22.39,22.38,22.39,5200.0,22.39,22.39,22.38,22.39,5200.0
2006-02-03 12:20:00,22.39,22.39,22.38,22.38,2300.0,22.39,22.39,22.38,22.38,2300.0
2006-02-03 12:25:00,22.38,22.4,22.38,22.4,2100.0,22.38,22.4,22.38,22.4,2100.0
2006-02-03 12:30:00,22.4,22.41,22.4,22.4,3200.0,22.4,22.41,22.4,22.4,3200.0
2006-02-03 12:35:00,22.41,22.41,22.39,22.41,31400.0,22.41,22.41,22.39,22.41,31400.0
2006-02-03 12:40:00,22.41,22.41,22.39,22.39,7100.0,22.41,22.41,22.39,22.39,7100.0
2006-02-03 12:45:00,22.39,22.4,22.38,22.39,7700.0,22.39,22.4,22.38,22.39,7700.0
2006-02-03 12:50:00,22.38,22.39,22.38,22.39,1700.0,22.38,22.39,22.38,22.39,1700.0
2006-02-03 12:55:00,22.39,22.39,22.38,22.39,4700.0,22.39,22.39,22.38,22.39,4700.0
2006-02-03 13:00:00,22.39,22.39,22.39,22.39,3500.0,22.39,22.39,22.39,22.39,3500.0
2006-02-03 13:05:00,22.39,22.41,22.38,22.41,6100.0,22.39,22.41,22.38,22.41,6100.0
2006-02-03 13:10:00,22.41,22.41,22.4,22.41,8600.0,22.41,22.41,22.4,22.41,8600.0
2006-02-03 13:15:00,22.41,22.42,22.41,22.41,5400.0,22.41,22.42,22.41,22.41,5400.0
2006-02-03 13:20:00,22.42,22.47,22.4,22.47,61400.0,22.42,22.47,22.4,22.47,61400.0
2006-02-03 13:25:00,22.47,22.48,22.43,22.44,10100.0,22.47,22.48,22.43,22.44,10100.0
2006-02-03 13:30:00,22.44,22.44,22.42,22.44,4600.0,22.44,22.44,22.42,22.44,4600.0
2006-02-03 13:35:00,22.43,22.44,22.43,22.44,5100.0,22.43,22.44,22.43,22.44,5100.0
2006-02-03 13:40:00,22.44,22.44,22.43,22.44,4300.0,22.44,22.44,22.43,22.44,4300.0
2006-02-03 13:45:00,22.44,22.44,22.43,22.43,3500.0,22.44,22.44,22.43,22.43,3500.0
2006-02-03 13:50:00,22.44,22.44,22.43,22.43,1700.0,22.44,22.44,22.43,22.43,1700.0
2006-02-03 13:55:00,22.44,22.44,22.42,22.43,4100.0,22.44,22.44,22.42,22.43,4100.0
2006-02-03 14:00:00,22.43,22.44,22.43,22.43,7700.0,22.43,22.44,22.43,22.43,7700.0
2006-02-03 14:05:00,22.44,22.44,22.43,22.44,7200.0,22.44,22.44,22.43,22.44,7200.0
2006-02-03 14:10:00,22.44,22.44,22.39,22.39,5200.0,22.44,22.44,22.39,22.39,5200.0
2006-02-03 14:15:00,22.4,22.41,22.34,22.35,15000.0,22.4,22.41,22.34,22.35,15000.0
2006-02-03 14:20:00,22.35,22.36,22.35,22.36,5000.0,22.35,22.36,22.35,22.36,5000.0
2006-02-03 14:25:00,22.35,22.36,22.35,22.36,1700.0,22.35,22.36,22.35,22.36,1700.0
2006-02-03 14:30:00,22.35,22.42,22.35,22.41,12400.0,22.35,22.42,22.35,22.41,12400.0
2006-02-03 14:35:00,22.4,22.41,22.4,22.4,7300.0,22.4,22.41,22.4,22.4,7300.0
2006-02-03 14:40:00,22.41,22.41,22.4,22.4,4400.0,22.41,22.41,22.4,22.4,4400.0
2006-02-03 14:45:00,22.4,22.41,22.4,22.4,6300.0,22.4,22.41,22.4,22.4,6300.0
2006-02-03 14:50:00,22.4,22.41,22.4,22.41,3900.0,22.4,22.41,22.4,22.41,3900.0
2006-02-03 14:55:00,22.4,22.41,22.4,22.4,24100.0,22.4,22.41,22.4,22.4,24100.0
2006-02-03 15:00:00,22.4,22.41,22.37,22.37,6500.0,22.4,22.41,22.37,22.37,6500.0
2006-02-03 15:05:00,22.39,22.41,22.37,22.4,18700.0,22.39,22.41,22.37,22.4,18700.0
2006-02-03 15:10:00,22.4,22.44,22.4,22.42,35400.0,22.4,22.44,22.4,22.42,35400.0
2006-02-03 15:15:00,22.42,22.42,22.4,22.4,17300.0,22.42,22.42,22.4,22.4,17300.0
2006-02-03 15:20:00,22.4,22.41,22.4,22.4,7100.0,22.4,22.41,22.4,22.4,7100.0
2006-02-03 15:25:00,22.41,22.41,22.4,22.4,14200.0,22.41,22.41,22.4,22.4,14200.0
2006-02-03 15:30:00,22.4,22.41,22.37,22.38,9100.0,22.4,22.41,22.37,22.38,9100.0
2006-02-03 15:35:00,22.39,22.4,22.38,22.4,5000.0,22.39,22.4,22.38,22.4,5000.0
2006-02-03 15:40:00,22.4,22.4,22.39,22.39,10000.0,22.4,22.4,22.39,22.39,10000.0
2006-02-03 15:45:00,22.39,22.4,22.37,22.38,4400.0,22.39,22.4,22.37,22.38,4400.0
2006-02-03 15:50:00,22.38,22.39,22.38,22.39,15100.0,22.38,22.39,22.38,22.39,15100.0
2006-02-03 15:55:00,22.39,22.4,22.38,22.38,21200.0,22.39,22.4,22.38,22.38,21200.0
2006-02-06 09:30:00,22.4,22.4,22.22,22.26,14200.0,22.4,22.4,22.22,22.26,14200.0
2006-02-06 09:35:00,22.26,22.39,22.24,22.38,4100.0,22.26,22.39,22.24,22.38,4100.0
2006-02-06 09:40:00,22.39,22.39,22.33,22.37,4300.0,22.39,22.39,22.33,22.37,4300.0
2006-02-06 09:45:00,22.36,22.39,22.31,22.35,4300.0,22.36,22.39,22.31,22.35,4300.0
2006-02-06 09:50:00,22.36,22.39,22.36,22.37,3600.0,22.36,22.39,22.36,22.37,3600.0
2006-02-06 09:55:00,22.36,22.38,22.35,22.38,5400.0,22.36,22.38,22.35,22.38,5400.0
2006-02-06 10:00:00,22.37,22.4,22.36,22.39,4900.0,22.37,22.4,22.36,22.39,4900.0
2006-02-06 10:05:00,22.38,22.39,22.35,22.35,5700.0,22.38,22.39,22.35,22.35,5700.0
2006-02-06 10:10:00,22.36,22.38,22.35,22.38,10600.0,22.36,22.38,22.35,22.38,10600.0
2006-02-06 10:15:00,22.38,22.38,22.35,22.36,11900.0,22.38,22.38,22.35,22.36,11900.0
2006-02-06 10:20:00,22.36,22.39,22.36,22.36,7800.0,22.36,22.39,22.36,22.36,7800.0
2006-02-06 10:25:00,22.36,22.38,22.35,22.35,4000.0,22.36,22.38,22.35,22.35,4000.0
2006-02-06 10:30:00,22.35,22.37,22.35,22.36,10200.0,22.35,22.37,22.35,22.36,10200.0
2006-02-06 10:35:00,22.36,22.38,22.35,22.36,5200.0,22.36,22.38,22.35,22.36,5200.0
2006-02-06 10:40:00,22.36,22.38,22.35,22.35,10100.0,22.36,22.38,22.35,22.35,10100.0
2006-02-06 10:45:00,22.35,22.36,22.35,22.36,2300.0,22.35,22.36,22.35,22.36,2300.0
2006-02-06 10:50:00,22.36,22.36,22.34,22.34,5000.0,22.36,22.36,22.34,22.34,5000.0
2006-02-06 10:55:00,22.33,22.35,22.3,22.35,10000.0,22.33,22.35,22.3,22.35,10000.0
2006-02-06 11:00:00,22.31,22.31,22.3,22.3,6200.0,22.31,22.31,22.3,22.3,6200.0
2006-02-06 11:05:00,22.31,22.31,22.3,22.3,4100.0,22.31,22.31,22.3,22.3,4100.0
2006-02-06 11:10:00,22.31,22.31,22.3,22.31,5300.0,22.31,22.31,22.3,22.31,5300.0
2006-02-06 11:15:00,22.3,22.31,22.3,22.31,3200.0,22.3,22.31,22.3,22.31,3200.0
2006-02-06 11:20:00,22.31,22.31,22.3,22.3,2800.0,22.31,22.31,22.3,22.3,2800.0
2006-02-06 11:25:00,22.3,22.31,22.3,22.3,2900.0,22.3,22.31,22.3,22.3,2900.0
2006-02-06 11:30:00,22.31,22.31,22.3,22.3,2800.0,22.31,22.31,22.3,22.3,2800.0
2006-02-06 11:35:00,22.3,22.33,22.3,22.33,9600.0,22.3,22.33,22.3,22.33,9600.0
2006-02-06 11:40:00,22.32,22.33,22.32,22.33,16000.0,22.32,22.33,22.32,22.33,16000.0
2006-02-06 11:45:00,22.32,22.33,22.31,22.31,5000.0,22.32,22.33,22.31,22.31,5000.0
2006-02-06 11:50:00,22.32,22.34,22.31,22.33,18100.0,22.32,22.34,22.31,22.33,18100.0
2006-02-06 11:55:00,22.33,22.33,22.3,22.3,9500.0,22.33,22.33,22.3,22.3,9500.0
2006-02-06 12:00:00,22.31,22.33,22.31,22.32,6500.0,22.31,22.33,22.31,22.32,6500.0
2006-02-06 12:05:00,22.32,22.33,22.32,22.32,4100.0,22.32,22.33,22.32,22.32,4100.0
2006-02-06 12:10:00,22.32,22.33,22.3,22.32,10300.0,22.32,22.33,22.3,22.32,10300.0
2006-02-06 12:15:00,22.31,22.32,22.3,22.3,17800.0,22.31,22.32,22.3,22.3,17800.0
2006-02-06 12:20:00,22.3,22.31,22.3,22.31,3300.0,22.3,22.31,22.3,22.31,3300.0
2006-02-06 12:25:00,22.31,22.31,22.3,22.3,1800.0,22.31,22.31,22.3,22.3,1800.0
2006-02-06 12:30:00,22.31,22.31,22.3,22.31,2700.0,22.31,22.31,22.3,22.31,2700.0
2006-02-06 12:35:00,22.31,22.33,22.3,22.3,4400.0,22.31,22.33,22.3,22.3,4400.0
2006-02-06 12:40:00,22.31,22.31,22.29,22.29,4800.0,22.31,22.31,22.29,22.29,4800.0
2006-02-06 12:45:00,22.3,22.3,22.29,22.3,9300.0,22.3,22.3,22.29,22.3,9300.0
2006-02-06 12:50:00,22.31,22.31,22.3,22.31,3200.0,22.31,22.31,22.3,22.31,3200.0
2006-02-06 12:55:00,22.31,22.31,22.28,22.29,9100.0,22.31,22.31,22.28,22.29,9100.0
2006-02-06 13:00:00,22.28,22.28,22.25,22.28,12000.0,22.28,22.28,22.25,22.28,12000.0
2006-02-06 13:05:00,22.27,22.28,22.26,22.28,4500.0,22.27,22.28,22.26,22.28,4500.0
2006-02-06 13:10:00,22.27,22.28,22.27,22.28,3900.0,22.27,22.28,22.27,22.28,3900.0
2006-02-06 13:15:00,22.28,22.28,22.27,22.27,4900.0,22.28,22.28,22.27,22.27,4900.0
2006-02-06 13:20:00,22.26,22.27,22.22,22.22,7800.0,22.26,22.27,22.22,22.22,7800.0
2006-02-06 13:25:00,22.22,22.26,22.22,22.25,8300.0,22.22,22.26,22.22,22.25,8300.0
2006-02-06 13:30:00,22.26,22.29,22.26,22.29,4000.0,22.26,22.29,22.26,22.29,4000.0
2006-02-06 13:35:00,22.27,22.28,22.24,22.25,4600.0,22.27,22.28,22.24,22.25,4600.0
2006-02-06 13:40:00,22.25,22.26,22.25,22.25,3200.0,22.25,22.26,22.25,22.25,3200.0
2006-02-06 13:45:00,22.25,22.26,22.25,22.26,3000.0,22.25,22.26,22.25,22.26,3000.0
2006-02-06 13:50:00,22.26,22.27,22.24,22.25,9200.0,22.26,22.27,22.24,22.25,9200.0
2006-02-06 13:55:00,22.25,22.26,22.25,22.26,8000.0,22.25,22.26,22.25,22.26,8000.0
2006-02-06 14:00:00,22.25,22.25,22.22,22.23,21800.0,22.25,22.25,22.22,22.23,21800.0
2006-02-06 14:05:00,22.24,22.24,22.2,22.21,6700.0,22.24,22.24,22.2,22.21,6700.0
2006-02-06 14:10:00,22.21,22.27,22.21,22.27,7800.0,22.21,22.27,22.21,22.27,7800.0
2006-02-06 14:15:00,22.27,22.27,22.23,22.23,5800.0,22.27,22.27,22.23,22.23,5800.0
2006-02-06 14:20:00,22.24,22.27,22.24,22.26,5000.0,22.24,22.27,22.24,22.26,5000.0
2006-02-06 14:25:00,22.26,22.26,22.26,22.26,2200.0,22.26,22.26,22.26,22.26,2200.0
2006-02-06 14:30:00,22.27,22.27,22.24,22.26,6300.0,22.27,22.27,22.24,22.26,6300.0
2006-02-06 14:35:00,22.25,22.27,22.24,22.27,9500.0,22.25,22.27,22.24,22.27,9500.0
2006-02-06 14:40:00,22.27,22.28,22.25,22.25,3600.0,22.27,22.28,22.25,22.25,3600.0
2006-02-06 14:45:00,22.25,22.26,22.25,22.26,1800.0,22.25,22.26,22.25,22.26,1800.0
2006-02-06 14:50:00,22.25,22.25,22.23,22.24,7500.0,22.25,22.25,22.23,22.24,7500.0
2006-02-06 14:55:00,22.24,22.24,22.23,22.23,2500.0,22.24,22.24,22.23,22.23,2500.0
2006-02-06 15:00:00,22.24,22.24,22.23,22.23,3200.0,22.24,22.24,22.23,22.23,3200.0
2006-02-06 15:05:00,22.24,22.25,22.23,22.25,8200.0,22.24,22.25,22.23,22.25,8200.0
2006-02-06 15:10:00,22.25,22.29,22.24,22.26,16900.0,22.25,22.29,22.24,22.26,16900.0
2006-02-06 15:15:00,22.27,22.27,22.25,22.27,6800.0,22.27,22.27,22.25,22.27,6800.0
2006-02-06 15:20:00,22.27,22.27,22.23,22.24,17100.0,22.27,22.27,22.23,22.24,17100.0
2006-02-06 15:25:00,22.25,22.26,22.25,22.25,5400.0,22.25,22.26,22.25,22.25,5400.0
2006-02-06 15:30:00,22.26,22.28,22.25,22.27,15000.0,22.26,22.28,22.25,22.27,15000.0
2006-02-06 15:35:00,22.28,22.28,22.26,22.27,24000.0,22.28,22.28,22.26,22.27,24000.0
2006-02-06 15:40:00,22.26,22.26,22.24,22.26,24700.0,22.26,22.26,22.24,22.26,24700.0
2006-02-06 15:45:00,22.26,22.29,22.25,22.28,8900.0,22.26,22.29,22.25,22.28,8900.0
2006-02-06 15:50:00,22.28,22.35,22.28,22.32,27300.0,22.28,22.35,22.28,22.32,27300.0
2006-02-06 15:55:00,22.32,22.32,22.19,22.23,158400.0,22.32,22.32,22.19,22.23,158400.0
2006-02-07 09:30:00,22.13,22.22,22.12,22.14,25900.0,22.13,22.22,22.12,22.14,25900.0
2006-02-07 09:35:00,22.14,22.18,22.1,22.17,9700.0,22.14,22.18,22.1,22.17,9700.0
2006-02-07 09:40:00,22.15,22.19,22.13,22.13,8200.0,22.15,22.19,22.13,22.13,8200.0
2006-02-07 09:45:00,22.15,22.19,22.15,22.18,20200.0,22.15,22.19,22.15,22.18,20200.0
2006-02-07 09:50:00,22.18,22.19,22.15,22.18,26900.0,22.18,22.19,22.15,22.18,26900.0
2006-02-07 09:55:00,22.18,22.18,22.15,22.18,9700.0,22.18,22.18,22.15,22.18,9700.0
2006-02-07 10:00:00,22.17,22.19,22.16,22.17,8800.0,22.17,22.19,22.16,22.17,8800.0
2006-02-07 10:05:00,22.17,22.18,22.14,22.18,4200.0,22.17,22.18,22.14,22.18,4200.0
2006-02-07 10:10:00,22.17,22.27,22.16,22.27,14300.0,22.17,22.27,22.16,22.27,14300.0
2006-02-07 10:15:00,22.29,22.29,22.23,22.23,5500.0,22.29,22.29,22.23,22.23,5500.0
2006-02-07 10:20:00,22.22,22.24,22.2,22.22,20700.0,22.22,22.24,22.2,22.22,20700.0
2006-02-07 10:25:00,22.21,22.22,22.14,22.19,45600.0,22.21,22.22,22.14,22.19,45600.0
2006-02-07 10:30:00,22.19,22.22,22.18,22.22,6400.0,22.19,22.22,22.18,22.22,6400.0
2006-02-07 10:35:00,22.23,22.23,22.2,22.2,5700.0,22.23,22.23,22.2,22.2,5700.0
2006-02-07 10:40:00,22.2,22.21,22.19,22.21,17100.0,22.2,22.21,22.19,22.21,17100.0
2006-02-07 10:45:00,22.21,22.23,22.2,22.23,8000.0,22.21,22.23,22.2,22.23,8000.0
2006-02-07 10:50:00,22.22,22.23,22.22,22.23,4200.0,22.22,22.23,22.22,22.23,4200.0
2006-02-07 10:55:00,22.22,22.23,22.22,22.22,4800.0,22.22,22.23,22.22,22.22,4800.0
2006-02-07 11:00:00,22.23,22.27,22.21,22.27,19000.0,22.23,22.27,22.21,22.27,19000.0
2006-02-07 11:05:00,22.26,22.28,22.25,22.25,5700.0,22.26,22.28,22.25,22.25,5700.0
2006-02-07 11:10:00,22.26,22.29,22.25,22.27,6000.0,22.26,22.29,22.25,22.27,6000.0
2006-02-07 11:15:00,22.26,22.26,22.25,22.26,3400.0,22.26,22.26,22.25,22.26,3400.0
2006-02-07 11:20:00,22.25,22.26,22.25,22.26,8100.0,22.25,22.26,22.25,22.26,8100.0
2006-02-07 11:25:00,22.26,22.26,22.23,22.24,4700.0,22.26,22.26,22.23,22.24,4700.0
2006-02-07 11:30:00,22.25,22.25,22.23,22.23,3800.0,22.25,22.25,22.23,22.23,3800.0
2006-02-07 11:35:00,22.22,22.23,22.2,22.21,8900.0,22.22,22.23,22.2,22.21,8900.0
2006-02-07 11:40:00,22.21,22.21,22.2,22.21,4200.0,22.21,22.21,22.2,22.21,4200.0
2006-02-07 11:45:00,22.2,22.22,22.12,22.12,12600.0,22.2,22.22,22.12,22.12,12600.0
2006-02-07 11:50:00,22.11,22.15,21.99,21.99,32700.0,22.11,22.15,21.99,21.99,32700.0
2006-02-07 11:55:00,22.02,22.06,22.0,22.01,28500.0,22.02,22.06,22.0,22.01,28500.0
2006-02-07 12:00:00,22.01,22.1,22.0,22.1,14800.0,22.01,22.1,22.0,22.1,14800.0
2006-02-07 12:05:00,22.09,22.12,22.09,22.09,12500.0,22.09,22.12,22.09,22.09,12500.0
2006-02-07 12:10:00,22.09,22.09,22.0,22.04,11400.0,22.09,22.09,22.0,22.04,11400.0
2006-02-07 12:15:00,22.04,22.04,22.0,22.04,4300.0,22.04,22.04,22.0,22.04,4300.0
2006-02-07 12:20:00,22.06,22.09,22.05,22.07,4000.0,22.06,22.09,22.05,22.07,4000.0
2006-02-07 12:25:00,22.06,22.1,22.06,22.1,2000.0,22.06,22.1,22.06,22.1,2000.0
2006-02-07 12:30:00,22.1,22.1,22.06,22.07,30800.0,22.1,22.1,22.06,22.07,30800.0
2006-02-07 12:35:00,22.06,22.06,22.0,22.02,15100.0,22.06,22.06,22.0,22.02,15100.0
2006-02-07 12:40:00,22.02,22.03,21.93,21.93,35600.0,22.02,22.03,21.93,21.93,35600.0
2006-02-07 12:45:00,21.94,21.95,21.88,21.89,15600.0,21.94,21.95,21.88,21.89,15600.0
2006-02-07 12:50:00,21.88,21.9,21.88,21.9,35200.0,21.88,21.9,21.88,21.9,35200.0
2006-02-07 12:55:00,21.9,21.94,21.89,21.94,13900.0,21.9,21.94,21.89,21.94,13900.0
2006-02-07 13:00:00,21.95,21.95,21.85,21.85,16100.0,21.95,21.95,21.85,21.85,16100.0
2006-02-07 13:05:00,21.84,21.86,21.83,21.83,79200.0,21.84,21.86,21.83,21.83,79200.0
2006-02-07 13:10:00,21.83,21.88,21.8,21.88,12000.0,21.83,21.88,21.8,21.88,12000.0
2006-02-07 13:15:00,21.87,21.89,21.85,21.89,9800.0,21.87,21.89,21.85,21.89,9800.0
2006-02-07 13:20:00,21.89,21.91,21.85,21.91,8500.0,21.89,21.91,21.85,21.91,8500.0
2006-02-07 13:25:00,21.91,21.91,21.85,21.87,7200.0,21.91,21.91,21.85,21.87,7200.0
2006-02-07 13:30:00,21.86,21.86,21.85,21.85,8700.0,21.86,21.86,21.85,21.85,8700.0
2006-02-07 13:35:00,21.84,21.85,21.8,21.81,10500.0,21.84,21.85,21.8,21.81,10500.0
2006-02-07 13:40:00,21.8,21.82,21.8,21.82,5600.0,21.8,21.82,21.8,21.82,5600.0
2006-02-07 13:45:00,21.82,21.85,21.8,21.8,23300.0,21.82,21.85,21.8,21.8,23300.0
2006-02-07 13:50:00,21.8,21.8,21.75,21.79,17100.0,21.8,21.8,21.75,21.79,17100.0
2006-02-07 13:55:00,21.79,21.83,21.76,21.82,9600.0,21.79,21.83,21.76,21.82,9600.0
2006-02-07 14:00:00,21.82,21.83,21.75,21.81,15100.0,21.82,21.83,21.75,21.81,15100.0
2006-02-07 14:05:00,21.81,21.85,21.8,21.82,13800.0,21.81,21.85,21.8,21.82,13800.0
2006-02-07 14:10:00,21.82,21.9,21.76,21.86,13400.0,21.82,21.9,21.76,21.86,13400.0
2006-02-07 14:15:00,21.86,21.86,21.81,21.82,8500.0,21.86,21.86,21.81,21.82,8500.0
2006-02-07 14:20:00,21.81,21.81,21.8,21.81,5600.0,21.81,21.81,21.8,21.81,5600.0
2006-02-07 14:25:00,21.8,21.85,21.77,21.85,9200.0,21.8,21.85,21.77,21.85,9200.0
2006-02-07 14:30:00,21.84,21.9,21.82,21.89,7700.0,21.84,21.9,21.82,21.89,7700.0
2006-02-07 14:35:00,21.9,21.92,21.85,21.86,20200.0,21.9,21.92,21.85,21.86,20200.0
2006-02-07 14:40:00,21.85,21.92,21.84,21.9,10200.0,21.85,21.92,21.84,21.9,10200.0
2006-02-07 14:45:00,21.89,21.91,21.86,21.86,8100.0,21.89,21.91,21.86,21.86,8100.0
2006-02-07 14:50:00,21.87,21.87,21.79,21.81,13300.0,21.87,21.87,21.79,21.81,13300.0
2006-02-07 14:55:00,21.8,21.83,21.73,21.8,14000.0,21.8,21.83,21.73,21.8,14000.0
2006-02-07 15:00:00,21.8,21.86,21.79,21.82,7300.0,21.8,21.86,21.79,21.82,7300.0
2006-02-07 15:05:00,21.82,21.88,21.81,21.88,7700.0,21.82,21.88,21.81,21.88,7700.0
2006-02-07 15:10:00,21.87,21.89,21.83,21.89,14600.0,21.87,21.89,21.83,21.89,14600.0
2006-02-07 15:15:00,21.89,21.9,21.87,21.89,4400.0,21.89,21.9,21.87,21.89,4400.0
2006-02-07 15:20:00,21.88,21.92,21.88,21.92,7900.0,21.88,21.92,21.88,21.92,7900.0
2006-02-07 15:25:00,21.92,21.93,21.91,21.92,6000.0,21.92,21.93,21.91,21.92,6000.0
2006-02-07 15:30:00,21.91,21.93,21.91,21.93,4400.0,21.91,21.93,21.91,21.93,4400.0
2006-02-07 15:35:00,21.93,21.94,21.92,21.93,13700.0,21.93,21.94,21.92,21.93,13700.0
2006-02-07 15:40:00,21.93,21.94,21.92,21.94,7400.0,21.93,21.94,21.92,21.94,7400.0
2006-02-07 15:45:00,21.94,21.97,21.93,21.96,12900.0,21.94,21.97,21.93,21.96,12900.0
2006-02-07 15:50:00,21.95,21.96,21.95,21.95,12700.0,21.95,21.96,21.95,21.95,12700.0
2006-02-07 15:55:00,21.96,21.99,21.93,21.93,46500.0,21.96,21.99,21.93,21.93,46500.0
2006-02-08 09:30:00,21.99,22.01,21.95,21.98,10800.0,21.99,22.01,21.95,21.98,10800.0
2006-02-08 09:35:00,21.98,21.98,21.92,21.96,5200.0,21.98,21.98,21.92,21.96,5200.0
2006-02-08 09:40:00,21.95,21.98,21.95,21.98,2300.0,21.95,21.98,21.95,21.98,2300.0
2006-02-08 09:45:00,21.95,21.97,21.93,21.96,4100.0,21.95,21.97,21.93,21.96,4100.0
2006-02-08 09:50:00,21.95,21.96,21.92,21.94,2100.0,21.95,21.96,21.92,21.94,2100.0
2006-02-08 09:55:00,21.95,21.98,21.95,21.98,2700.0,21.95,21.98,21.95,21.98,2700.0
2006-02-08 10:00:00,21.97,22.12,21.96,22.12,19000.0,21.97,22.12,21.96,22.12,19000.0
2006-02-08 10:05:00,22.12,22.18,22.12,22.16,9000.0,22.12,22.18,22.12,22.16,9000.0
2006-02-08 10:10:00,22.15,22.15,22.03,22.08,9800.0,22.15,22.15,22.03,22.08,9800.0
2006-02-08 10:15:00,22.09,22.09,21.99,22.01,18300.0,22.09,22.09,21.99,22.01,18300.0
2006-02-08 10:20:00,22.0,22.05,22.0,22.02,7800.0,22.0,22.05,22.0,22.02,7800.0
2006-02-08 10:25:00,22.03,22.06,22.03,22.04,6000.0,22.03,22.06,22.03,22.04,6000.0
2006-02-08 10:30:00,22.01,22.01,21.94,22.0,2300.0,22.01,22.01,21.94,22.0,2300.0
2006-02-08 10:35:00,22.01,22.05,22.01,22.03,7700.0,22.01,22.05,22.01,22.03,7700.0
2006-02-08 10:40:00,22.03,22.03,22.02,22.03,8100.0,22.03,22.03,22.02,22.03,8100.0
2006-02-08 10:45:00,22.03,22.03,22.01,22.01,4600.0,22.03,22.03,22.01,22.01,4600.0
2006-02-08 10:50:00,22.02,22.02,22.0,22.01,2300.0,22.02,22.02,22.0,22.01,2300.0
2006-02-08 10:55:00,22.02,22.03,22.01,22.02,3500.0,22.02,22.03,22.01,22.02,3500.0
2006-02-08 11:00:00,22.02,22.04,22.02,22.04,7700.0,22.02,22.04,22.02,22.04,7700.0
2006-02-08 11:05:00,22.03,22.03,22.0,22.0,11100.0,22.03,22.03,22.0,22.0,11100.0
2006-02-08 11:10:00,22.01,22.03,22.0,22.03,4700.0,22.01,22.03,22.0,22.03,4700.0
2006-02-08 11:15:00,22.03,22.04,22.02,22.03,7700.0,22.03,22.04,22.02,22.03,7700.0
2006-02-08 11:20:00,22.02,22.03,22.02,22.03,5100.0,22.02,22.03,22.02,22.03,5100.0
2006-02-08 11:25:00,22.03,22.04,22.03,22.03,4100.0,22.03,22.04,22.03,22.03,4100.0
2006-02-08 11:30:00,22.03,22.04,22.03,22.04,3800.0,22.03,22.04,22.03,22.04,3800.0
2006-02-08 11:35:00,22.04,22.06,22.04,22.06,8900.0,22.04,22.06,22.04,22.06,8900.0
2006-02-08 11:40:00,22.05,22.07,22.05,22.06,10800.0,22.05,22.07,22.05,22.06,10800.0
2006-02-08 11:45:00,22.06,22.07,22.05,22.07,7600.0,22.06,22.07,22.05,22.07,7600.0
2006-02-08 11:50:00,22.06,22.07,22.05,22.07,4700.0,22.06,22.07,22.05,22.07,4700.0
2006-02-08 11:55:00,22.06,22.07,22.01,22.05,6900.0,22.06,22.07,22.01,22.05,6900.0
2006-02-08 12:00:00,22.05,22.09,22.05,22.08,6000.0,22.05,22.09,22.05,22.08,6000.0
2006-02-08 12:05:00,22.08,22.09,22.05,22.05,4100.0,22.08,22.09,22.05,22.05,4100.0
2006-02-08 12:10:00,22.06,22.07,22.04,22.07,5000.0,22.06,22.07,22.04,22.07,5000.0
2006-02-08 12:15:00,22.06,22.06,22.03,22.06,2800.0,22.06,22.06,22.03,22.06,2800.0
2006-02-08 12:20:00,22.05,22.09,22.02,22.05,39200.0,22.05,22.09,22.02,22.05,39200.0
2006-02-08 12:25:00,22.05,22.06,22.03,22.06,9600.0,22.05,22.06,22.03,22.06,9600.0
2006-02-08 12:30:00,22.06,22.06,22.03,22.04,10900.0,22.06,22.06,22.03,22.04,10900.0
2006-02-08 12:35:00,22.04,22.08,22.04,22.05,7500.0,22.04,22.08,22.04,22.05,7500.0
2006-02-08 12:40:00,22.05,22.08,22.04,22.07,6400.0,22.05,22.08,22.04,22.07,6400.0
2006-02-08 12:45:00,22.08,22.1,22.04,22.1,5000.0,22.08,22.1,22.04,22.1,5000.0
2006-02-08 12:50:00,22.11,22.12,22.09,22.11,5600.0,22.11,22.12,22.09,22.11,5600.0
2006-02-08 12:55:00,22.11,22.11,22.11,22.11,2600.0,22.11,22.11,22.11,22.11,2600.0
2006-02-08 13:00:00,22.11,22.16,22.07,22.12,65800.0,22.11,22.16,22.07,22.12,65800.0
2006-02-08 13:05:00,22.14,22.14,22.03,22.06,21000.0,22.14,22.14,22.03,22.06,21000.0
2006-02-08 13:10:00,22.05,22.12,22.05,22.12,5400.0,22.05,22.12,22.05,22.12,5400.0
2006-02-08 13:15:00,22.13,22.16,22.13,22.15,1900.0,22.13,22.16,22.13,22.15,1900.0
2006-02-08 13:20:00,22.15,22.15,22.04,22.04,7500.0,22.15,22.15,22.04,22.04,7500.0
2006-02-08 13:25:00,22.05,22.09,22.04,22.06,6900.0,22.05,22.09,22.04,22.06,6900.0
2006-02-08 13:30:00,22.06,22.08,22.02,22.08,7100.0,22.06,22.08,22.02,22.08,7100.0
2006-02-08 13:35:00,22.06,22.19,22.05,22.18,39500.0,22.06,22.19,22.05,22.18,39500.0
2006-02-08 13:40:00,22.19,22.19,22.12,22.13,5700.0,22.19,22.19,22.12,22.13,5700.0
2006-02-08 13:45:00,22.12,22.13,22.1,22.11,5600.0,22.12,22.13,22.1,22.11,5600.0
2006-02-08 13:50:00,22.12,22.18,22.09,22.14,24100.0,22.12,22.18,22.09,22.14,24100.0
2006-02-08 13:55:00,22.1,22.13,22.1,22.13,600.0,22.1,22.13,22.1,22.13,600.0
2006-02-08 14:00:00,22.13,22.18,22.13,22.15,3000.0,22.13,22.18,22.13,22.15,3000.0
2006-02-08 14:05:00,22.14,22.14,22.07,22.1,8900.0,22.14,22.14,22.07,22.1,8900.0
2006-02-08 14:10:00,22.09,22.1,22.07,22.07,3800.0,22.09,22.1,22.07,22.07,3800.0
2006-02-08 14:15:00,22.07,22.13,22.07,22.07,10100.0,22.07,22.13,22.07,22.07,10100.0
2006-02-08 14:20:00,22.07,22.12,22.07,22.11,47400.0,22.07,22.12,22.07,22.11,47400.0
2006-02-08 14:25:00,22.12,22.12,22.07,22.09,26800.0,22.12,22.12,22.07,22.09,26800.0
2006-02-08 14:30:00,22.11,22.13,22.1,22.1,4100.0,22.11,22.13,22.1,22.1,4100.0
2006-02-08 14:35:00,22.1,22.11,22.09,22.1,2500.0,22.1,22.11,22.09,22.1,2500.0
2006-02-08 14:40:00,22.09,22.13,22.09,22.13,5700.0,22.09,22.13,22.09,22.13,5700.0
2006-02-08 14:45:00,22.14,22.2,22.14,22.19,8000.0,22.14,22.2,22.14,22.19,8000.0
2006-02-08 14:50:00,22.19,22.24,22.17,22.21,19300.0,22.19,22.24,22.17,22.21,19300.0
2006-02-08 14:55:00,22.2,22.26,22.19,22.23,9900.0,22.2,22.26,22.19,22.23,9900.0
2006-02-08 15:00:00,22.23,22.23,22.15,22.19,25700.0,22.23,22.23,22.15,22.19,25700.0
2006-02-08 15:05:00,22.18,22.26,22.18,22.18,12900.0,22.18,22.26,22.18,22.18,12900.0
2006-02-08 15:10:00,22.19,22.21,22.15,22.15,15300.0,22.19,22.21,22.15,22.15,15300.0
2006-02-08 15:15:00,22.16,22.16,22.1,22.11,9400.0,22.16,22.16,22.1,22.11,9400.0
2006-02-08 15:20:00,22.1,22.12,22.1,22.1,10100.0,22.1,22.12,22.1,22.1,10100.0
2006-02-08 15:25:00,22.1,22.13,22.1,22.13,4100.0,22.1,22.13,22.1,22.13,4100.0
2006-02-08 15:30:00,22.13,22.13,22.12,22.13,5500.0,22.13,22.13,22.12,22.13,5500.0
2006-02-08 15:35:00,22.12,22.12,22.09,22.1,20900.0,22.12,22.12,22.09,22.1,20900.0
2006-02-08 15:40:00,22.11,22.15,22.11,22.15,22300.0,22.11,22.15,22.11,22.15,22300.0
2006-02-08 15:45:00,22.14,22.15,22.14,22.15,6900.0,22.14,22.15,22.14,22.15,6900.0
2006-02-08 15:50:00,22.14,22.15,22.1,22.12,22700.0,22.14,22.15,22.1,22.12,22700.0
2006-02-08 15:55:00,22.1,22.12,22.09,22.12,21100.0,22.1,22.12,22.09,22.12,21100.0
2006-02-09 09:30:00,22.04,22.13,22.04,22.09,30500.0,22.04,22.13,22.04,22.09,30500.0
2006-02-09 09:35:00,22.13,22.2,22.01,22.07,27500.0,22.13,22.2,22.01,22.07,27500.0
2006-02-09 09:40:00,22.07,22.11,22.0,22.02,42000.0,22.07,22.11,22.0,22.02,42000.0
2006-02-09 09:45:00,22.05,22.15,22.01,22.15,22900.0,22.05,22.15,22.01,22.15,22900.0
2006-02-09 09:50:00,22.16,22.17,22.13,22.17,2900.0,22.16,22.17,22.13,22.17,2900.0
2006-02-09 09:55:00,22.18,22.26,22.18,22.24,5600.0,22.18,22.26,22.18,22.24,5600.0
2006-02-09 10:00:00,22.25,22.25,22.21,22.22,7100.0,22.25,22.25,22.21,22.22,7100.0
2006-02-09 10:05:00,22.24,22.24,22.18,22.21,32200.0,22.24,22.24,22.18,22.21,32200.0
2006-02-09 10:10:00,22.22,22.24,22.21,22.22,22800.0,22.22,22.24,22.21,22.22,22800.0
2006-02-09 10:15:00,22.23,22.24,22.22,22.24,4800.0,22.23,22.24,22.22,22.24,4800.0
2006-02-09 10:20:00,22.24,22.24,22.14,22.17,21100.0,22.24,22.24,22.14,22.17,21100.0
2006-02-09 10:25:00,22.17,22.19,22.09,22.1,10500.0,22.17,22.19,22.09,22.1,10500.0
2006-02-09 10:30:00,22.1,22.16,22.1,22.16,20800.0,22.1,22.16,22.1,22.16,20800.0
2006-02-09 10:35:00,22.16,22.21,22.1,22.18,14100.0,22.16,22.21,22.1,22.18,14100.0
2006-02-09 10:40:00,22.2,22.21,22.13,22.14,1500.0,22.2,22.21,22.13,22.14,1500.0
2006-02-09 10:45:00,22.15,22.18,22.15,22.16,5400.0,22.15,22.18,22.15,22.16,5400.0
2006-02-09 10:50:00,22.16,22.21,22.15,22.21,2900.0,22.16,22.21,22.15,22.21,2900.0
2006-02-09 10:55:00,22.2,22.2,22.19,22.2,5600.0,22.2,22.2,22.19,22.2,5600.0
2006-02-09 11:00:00,22.2,22.23,22.19,22.23,3900.0,22.2,22.23,22.19,22.23,3900.0
2006-02-09 11:05:00,22.24,22.24,22.2,22.22,9800.0,22.24,22.24,22.2,22.22,9800.0
2006-02-09 11:10:00,22.22,22.22,22.16,22.17,26000.0,22.22,22.22,22.16,22.17,26000.0
2006-02-09 11:15:00,22.19,22.2,22.19,22.2,2500.0,22.19,22.2,22.19,22.2,2500.0
2006-02-09 11:20:00,22.2,22.2,22.17,22.17,16600.0,22.2,22.2,22.17,22.17,16600.0
2006-02-09 11:25:00,22.17,22.2,22.17,22.19,3300.0,22.17,22.2,22.17,22.19,3300.0
2006-02-09 11:30:00,22.18,22.2,22.17,22.2,61500.0,22.18,22.2,22.17,22.2,61500.0
2006-02-09 11:35:00,22.21,22.23,22.2,22.22,1400.0,22.21,22.23,22.2,22.22,1400.0
2006-02-09 11:40:00,22.23,22.24,22.22,22.23,8100.0,22.23,22.24,22.22,22.23,8100.0
2006-02-09 11:45:00,22.22,22.22,22.18,22.21,30900.0,22.22,22.22,22.18,22.21,30900.0
2006-02-09 11:50:00,22.21,22.22,22.2,22.21,3200.0,22.21,22.22,22.2,22.21,3200.0
2006-02-09 11:55:00,22.21,22.21,22.2,22.21,15300.0,22.21,22.21,22.2,22.21,15300.0
2006-02-09 12:00:00,22.21,22.21,22.2,22.2,2600.0,22.21,22.21,22.2,22.2,2600.0
2006-02-09 12:05:00,22.21,22.21,22.2,22.21,5400.0,22.21,22.21,22.2,22.21,5400.0
2006-02-09 12:10:00,22.22,22.22,22.21,22.21,1400.0,22.22,22.22,22.21,22.21,1400.0
2006-02-09 12:15:00,22.22,22.22,22.21,22.21,700.0,22.22,22.22,22.21,22.21,700.0
2006-02-09 12:20:00,22.21,22.22,22.2,22.21,62100.0,22.21,22.22,22.2,22.21,62100.0
2006-02-09 12:25:00,22.22,22.23,22.21,22.23,41300.0,22.22,22.23,22.21,22.23,41300.0
2006-02-09 12:30:00,22.23,22.28,22.22,22.28,20700.0,22.23,22.28,22.22,22.28,20700.0
2006-02-09 12:35:00,22.28,22.29,22.2,22.28,65700.0,22.28,22.29,22.2,22.28,65700.0
2006-02-09 12:40:00,22.28,22.34,22.28,22.33,4400.0,22.28,22.34,22.28,22.33,4400.0
2006-02-09 12:45:00,22.32,22.34,22.32,22.32,1400.0,22.32,22.34,22.32,22.32,1400.0
2006-02-09 12:50:00,22.32,22.34,22.32,22.34,2300.0,22.32,22.34,22.32,22.34,2300.0
2006-02-09 12:55:00,22.33,22.34,22.32,22.34,5700.0,22.33,22.34,22.32,22.34,5700.0
2006-02-09 13:00:00,22.34,22.35,22.31,22.33,17200.0,22.34,22.35,22.31,22.33,17200.0
2006-02-09 13:05:00,22.34,22.34,22.33,22.34,2700.0,22.34,22.34,22.33,22.34,2700.0
2006-02-09 13:10:00,22.33,22.34,22.33,22.34,9300.0,22.33,22.34,22.33,22.34,9300.0
2006-02-09 13:15:00,22.33,22.34,22.23,22.24,36800.0,22.33,22.34,22.23,22.24,36800.0
2006-02-09 13:20:00,22.26,22.26,22.18,22.18,124700.0,22.26,22.26,22.18,22.18,124700.0
2006-02-09 13:25:00,22.18,22.21,22.17,22.17,148900.0,22.18,22.21,22.17,22.17,148900.0
2006-02-09 13:30:00,22.17,22.18,22.16,22.17,2400.0,22.17,22.18,22.16,22.17,2400.0
2006-02-09 13:35:00,22.16,22.17,22.16,22.17,5200.0,22.16,22.17,22.16,22.17,5200.0
2006-02-09 13:40:00,22.18,22.19,22.17,22.19,5200.0,22.18,22.19,22.17,22.19,5200.0
2006-02-09 13:45:00,22.19,22.2,22.18,22.18,2200.0,22.19,22.2,22.18,22.18,2200.0
2006-02-09 13:50:00,22.19,22.2,22.18,22.2,4500.0,22.19,22.2,22.18,22.2,4500.0
2006-02-09 13:55:00,22.2,22.2,22.19,22.2,21600.0,22.2,22.2,22.19,22.2,21600.0
2006-02-09 14:00:00,22.2,22.2,22.17,22.19,4000.0,22.2,22.2,22.17,22.19,4000.0
2006-02-09 14:05:00,22.19,22.2,22.17,22.18,20400.0,22.19,22.2,22.17,22.18,20400.0
2006-02-09 14:10:00,22.19,22.19,22.15,22.17,17100.0,22.19,22.19,22.15,22.17,17100.0
2006-02-09 14:15:00,22.16,22.2,22.16,22.2,2600.0,22.16,22.2,22.16,22.2,2600.0
2006-02-09 14:20:00,22.2,22.25,22.2,22.25,43800.0,22.2,22.25,22.2,22.25,43800.0
2006-02-09 14:25:00,22.22,22.25,22.21,22.21,27700.0,22.22,22.25,22.21,22.21,27700.0
2006-02-09 14:30:00,22.2,22.21,22.18,22.2,41100.0,22.2,22.21,22.18,22.2,41100.0
2006-02-09 14:35:00,22.2,22.22,22.2,22.21,6600.0,22.2,22.22,22.2,22.21,6600.0
2006-02-09 14:40:00,22.22,22.23,22.2,22.23,5600.0,22.22,22.23,22.2,22.23,5600.0
2006-02-09 14:45:00,22.23,22.23,22.2,22.21,17300.0,22.23,22.23,22.2,22.21,17300.0
2006-02-09 14:50:00,22.22,22.24,22.22,22.24,3400.0,22.22,22.24,22.22,22.24,3400.0
2006-02-09 14:55:00,22.23,22.24,22.23,22.24,3000.0,22.23,22.24,22.23,22.24,3000.0
2006-02-09 15:00:00,22.23,22.24,22.22,22.23,3100.0,22.23,22.24,22.22,22.23,3100.0
2006-02-09 15:05:00,22.23,22.23,22.2,22.21,6300.0,22.23,22.23,22.2,22.21,6300.0
2006-02-09 15:10:00,22.22,22.23,22.21,22.22,3000.0,22.22,22.23,22.21,22.22,3000.0
2006-02-09 15:15:00,22.22,22.22,22.21,22.21,1900.0,22.22,22.22,22.21,22.21,1900.0
2006-02-09 15:20:00,22.22,22.23,22.21,22.23,3200.0,22.22,22.23,22.21,22.23,3200.0
2006-02-09 15:25:00,22.23,22.23,22.22,22.22,3500.0,22.23,22.23,22.22,22.22,3500.0
2006-02-09 15:30:00,22.22,22.23,22.2,22.21,19800.0,22.22,22.23,22.2,22.21,19800.0
2006-02-09 15:35:00,22.22,22.24,22.21,22.21,50100.0,22.22,22.24,22.21,22.21,50100.0
2006-02-09 15:40:00,22.22,22.22,22.15,22.15,4900.0,22.22,22.22,22.15,22.15,4900.0
2006-02-09 15:45:00,22.15,22.2,22.15,22.19,51700.0,22.15,22.2,22.15,22.19,51700.0
2006-02-09 15:50:00,22.19,22.22,22.17,22.21,116300.0,22.19,22.22,22.17,22.21,116300.0
2006-02-09 15:55:00,22.22,22.22,22.2,22.2,5600.0,22.22,22.22,22.2,22.2,5600.0
2006-02-10 09:30:00,22.24,22.25,22.18,22.23,34200.0,22.24,22.25,22.18,22.23,34200.0
2006-02-10 09:35:00,22.22,22.22,22.18,22.2,5700.0,22.22,22.22,22.18,22.2,5700.0
2006-02-10 09:40:00,22.2,22.25,22.2,22.23,6300.0,22.2,22.25,22.2,22.23,6300.0
2006-02-10 09:45:00,22.22,22.31,22.22,22.31,9600.0,22.22,22.31,22.22,22.31,9600.0
2006-02-10 09:50:00,22.29,22.3,22.2,22.25,9400.0,22.29,22.3,22.2,22.25,9400.0
2006-02-10 09:55:00,22.25,22.25,22.2,22.21,8300.0,22.25,22.25,22.2,22.21,8300.0
2006-02-10 10:00:00,22.2,22.21,22.15,22.2,6400.0,22.2,22.21,22.15,22.2,6400.0
2006-02-10 10:05:00,22.2,22.26,22.2,22.2,34400.0,22.2,22.26,22.2,22.2,34400.0
2006-02-10 10:10:00,22.2,22.27,22.2,22.27,5200.0,22.2,22.27,22.2,22.27,5200.0
2006-02-10 10:15:00,22.26,22.27,22.25,22.25,6600.0,22.26,22.27,22.25,22.25,6600.0
2006-02-10 10:20:00,22.26,22.28,22.2,22.2,15000.0,22.26,22.28,22.2,22.2,15000.0
2006-02-10 10:25:00,22.21,22.25,22.2,22.23,7900.0,22.21,22.25,22.2,22.23,7900.0
2006-02-10 10:30:00,22.21,22.26,22.21,22.24,17300.0,22.21,22.26,22.21,22.24,17300.0
2006-02-10 10:35:00,22.25,22.25,22.08,22.13,19100.0,22.25,22.25,22.08,22.13,19100.0
2006-02-10 10:40:00,22.14,22.19,22.09,22.09,9600.0,22.14,22.19,22.09,22.09,9600.0
2006-02-10 10:45:00,22.09,22.11,22.05,22.05,20000.0,22.09,22.11,22.05,22.05,20000.0
2006-02-10 10:50:00,22.05,22.07,22.02,22.07,19900.0,22.05,22.07,22.02,22.07,19900.0
2006-02-10 10:55:00,22.07,22.07,22.06,22.07,21900.0,22.07,22.07,22.06,22.07,21900.0
2006-02-10 11:00:00,22.06,22.09,22.06,22.09,20300.0,22.06,22.09,22.06,22.09,20300.0
2006-02-10 11:05:00,22.08,22.09,22.08,22.09,5000.0,22.08,22.09,22.08,22.09,5000.0
2006-02-10 11:10:00,22.09,22.09,22.08,22.08,3500.0,22.09,22.09,22.08,22.08,3500.0
2006-02-10 11:15:00,22.09,22.1,22.09,22.1,5800.0,22.09,22.1,22.09,22.1,5800.0
2006-02-10 11:20:00,22.08,22.11,22.08,22.1,15800.0,22.08,22.11,22.08,22.1,15800.0
2006-02-10 11:25:00,22.11,22.11,22.09,22.09,6300.0,22.11,22.11,22.09,22.09,6300.0
2006-02-10 11:30:00,22.09,22.1,22.05,22.05,10800.0,22.09,22.1,22.05,22.05,10800.0
2006-02-10 11:35:00,22.05,22.09,22.04,22.08,27800.0,22.05,22.09,22.04,22.08,27800.0
2006-02-10 11:40:00,22.09,22.1,22.06,22.07,4800.0,22.09,22.1,22.06,22.07,4800.0
2006-02-10 11:45:00,22.09,22.1,22.05,22.06,2000.0,22.09,22.1,22.05,22.06,2000.0
2006-02-10 11:50:00,22.06,22.06,22.04,22.06,6400.0,22.06,22.06,22.04,22.06,6400.0
2006-02-10 11:55:00,22.07,22.07,22.04,22.05,2700.0,22.07,22.07,22.04,22.05,2700.0
2006-02-10 12:00:00,22.05,22.06,22.04,22.06,2600.0,22.05,22.06,22.04,22.06,2600.0
2006-02-10 12:05:00,22.06,22.07,22.05,22.06,2600.0,22.06,22.07,22.05,22.06,2600.0
2006-02-10 12:10:00,22.07,22.07,22.05,22.06,2700.0,22.07,22.07,22.05,22.06,2700.0
2006-02-10 12:15:00,22.05,22.06,22.03,22.06,6300.0,22.05,22.06,22.03,22.06,6300.0
2006-02-10 12:20:00,22.07,22.1,22.06,22.06,9300.0,22.07,22.1,22.06,22.06,9300.0
2006-02-10 12:25:00,22.07,22.08,22.06,22.07,6600.0,22.07,22.08,22.06,22.07,6600.0
2006-02-10 12:30:00,22.07,22.1,22.07,22.09,5700.0,22.07,22.1,22.07,22.09,5700.0
2006-02-10 12:35:00,22.11,22.11,22.08,22.08,6400.0,22.11,22.11,22.08,22.08,6400.0
2006-02-10 12:40:00,22.08,22.1,22.08,22.1,8900.0,22.08,22.1,22.08,22.1,8900.0
2006-02-10 12:45:00,22.1,22.1,22.09,22.09,12000.0,22.1,22.1,22.09,22.09,12000.0
2006-02-10 12:50:00,22.1,22.1,22.07,22.07,2200.0,22.1,22.1,22.07,22.07,2200.0
2006-02-10 12:55:00,22.07,22.08,22.07,22.07,29500.0,22.07,22.08,22.07,22.07,29500.0
2006-02-10 13:00:00,22.07,22.1,22.07,22.09,7500.0,22.07,22.1,22.07,22.09,7500.0
2006-02-10 13:05:00,22.08,22.1,22.07,22.07,5700.0,22.08,22.1,22.07,22.07,5700.0
2006-02-10 13:10:00,22.07,22.09,22.07,22.09,2500.0,22.07,22.09,22.07,22.09,2500.0
2006-02-10 13:15:00,22.1,22.1,22.09,22.09,21500.0,22.1,22.1,22.09,22.09,21500.0
2006-02-10 13:20:00,22.09,22.09,22.07,22.07,18500.0,22.09,22.09,22.07,22.07,18500.0
2006-02-10 13:25:00,22.07,22.07,22.07,22.07,600.0,22.07,22.07,22.07,22.07,600.0
2006-02-10 13:30:00,22.07,22.07,22.04,22.05,2100.0,22.07,22.07,22.04,22.05,2100.0
2006-02-10 13:35:00,22.05,22.08,22.04,22.07,4200.0,22.05,22.08,22.04,22.07,4200.0
2006-02-10 13:40:00,22.08,22.08,22.04,22.04,2300.0,22.08,22.08,22.04,22.04,2300.0
2006-02-10 13:45:00,22.05,22.06,22.04,22.06,6200.0,22.05,22.06,22.04,22.06,6200.0
2006-02-10 13:50:00,22.06,22.08,22.05,22.07,2000.0,22.06,22.08,22.05,22.07,2000.0
2006-02-10 13:55:00,22.07,22.1,22.05,22.09,14900.0,22.07,22.1,22.05,22.09,14900.0
2006-02-10 14:00:00,22.1,22.1,22.06,22.06,3500.0,22.1,22.1,22.06,22.06,3500.0
2006-02-10 14:05:00,22.07,22.1,22.07,22.1,6000.0,22.07,22.1,22.07,22.1,6000.0
2006-02-10 14:10:00,22.1,22.1,22.09,22.1,2100.0,22.1,22.1,22.09,22.1,2100.0
2006-02-10 14:15:00,22.09,22.1,22.08,22.09,1500.0,22.09,22.1,22.08,22.09,1500.0
2006-02-10 14:20:00,22.08,22.09,22.07,22.09,1600.0,22.08,22.09,22.07,22.09,1600.0
2006-02-10 14:25:00,22.09,22.13,22.08,22.13,29500.0,22.09,22.13,22.08,22.13,29500.0
2006-02-10 14:30:00,22.14,22.14,22.09,22.12,18000.0,22.14,22.14,22.09,22.12,18000.0
2006-02-10 14:35:00,22.12,22.15,22.07,22.12,38100.0,22.12,22.15,22.07,22.12,38100.0
2006-02-10 14:40:00,22.14,22.14,22.1,22.11,31600.0,22.14,22.14,22.1,22.11,31600.0
2006-02-10 14:45:00,22.12,22.12,22.09,22.1,8500.0,22.12,22.12,22.09,22.1,8500.0
2006-02-10 14:50:00,22.11,22.13,22.09,22.13,24700.0,22.11,22.13,22.09,22.13,24700.0
2006-02-10 14:55:00,22.13,22.15,22.11,22.14,27000.0,22.13,22.15,22.11,22.14,27000.0
2006-02-10 15:00:00,22.14,22.14,22.14,22.14,3400.0,22.14,22.14,22.14,22.14,3400.0
2006-02-10 15:05:00,22.14,22.16,22.13,22.16,23400.0,22.14,22.16,22.13,22.16,23400.0
2006-02-10 15:10:00,22.15,22.16,22.15,22.16,4300.0,22.15,22.16,22.15,22.16,4300.0
2006-02-10 15:15:00,22.16,22.16,22.15,22.16,8600.0,22.16,22.16,22.15,22.16,8600.0
2006-02-10 15:20:00,22.16,22.18,22.15,22.18,18000.0,22.16,22.18,22.15,22.18,18000.0
2006-02-10 15:25:00,22.18,22.18,22.18,22.18,3300.0,22.18,22.18,22.18,22.18,3300.0
2006-02-10 15:30:00,22.18,22.22,22.17,22.18,189300.0,22.18,22.22,22.17,22.18,189300.0
2006-02-10 15:35:00,22.19,22.26,22.18,22.25,55800.0,22.19,22.26,22.18,22.25,55800.0
2006-02-10 15:40:00,22.25,22.25,22.24,22.25,19400.0,22.25,22.25,22.24,22.25,19400.0
2006-02-10 15:45:00,22.25,22.25,22.22,22.23,15000.0,22.25,22.25,22.22,22.23,15000.0
2006-02-10 15:50:00,22.22,22.22,22.19,22.2,20900.0,22.22,22.22,22.19,22.2,20900.0
2006-02-10 15:55:00,22.19,22.22,22.19,22.22,31800.0,22.19,22.22,22.19,22.22,31800.0
2006-02-13 09:30:00,22.17,22.17,22.1,22.13,8600.0,22.17,22.17,22.1,22.13,8600.0
2006-02-13 09:35:00,22.1,22.17,22.1,22.16,15600.0,22.1,22.17,22.1,22.16,15600.0
2006-02-13 09:40:00,22.14,22.14,22.09,22.12,18100.0,22.14,22.14,22.09,22.12,18100.0
2006-02-13 09:45:00,22.15,22.15,22.14,22.15,21300.0,22.15,22.15,22.14,22.15,21300.0
2006-02-13 09:50:00,22.14,22.14,22.1,22.11,5500.0,22.14,22.14,22.1,22.11,5500.0
2006-02-13 09:55:00,22.1,22.11,22.08,22.09,8500.0,22.1,22.11,22.08,22.09,8500.0
2006-02-13 10:00:00,22.09,22.1,21.95,21.99,18800.0,22.09,22.1,21.95,21.99,18800.0
2006-02-13 10:05:00,22.0,22.08,21.99,22.07,4000.0,22.0,22.08,21.99,22.07,4000.0
2006-02-13 10:10:00,22.07,22.1,22.07,22.1,2700.0,22.07,22.1,22.07,22.1,2700.0
2006-02-13 10:15:00,22.1,22.12,22.1,22.1,5500.0,22.1,22.12,22.1,22.1,5500.0
2006-02-13 10:20:00,22.09,22.09,21.98,21.98,9900.0,22.09,22.09,21.98,21.98,9900.0
2006-02-13 10:25:00,21.98,22.02,21.95,22.0,9000.0,21.98,22.02,21.95,22.0,9000.0
2006-02-13 10:30:00,22.0,22.01,21.97,22.0,6900.0,22.0,22.01,21.97,22.0,6900.0
2006-02-13 10:35:00,21.99,22.0,21.99,21.99,3100.0,21.99,22.0,21.99,21.99,3100.0
2006-02-13 10:40:00,21.98,21.98,21.92,21.94,56500.0,21.98,21.98,21.92,21.94,56500.0
2006-02-13 10:45:00,21.94,21.94,21.93,21.93,3000.0,21.94,21.94,21.93,21.93,3000.0
2006-02-13 10:50:00,21.93,21.95,21.92,21.94,10100.0,21.93,21.95,21.92,21.94,10100.0
2006-02-13 10:55:00,21.96,21.96,21.95,21.96,1700.0,21.96,21.96,21.95,21.96,1700.0
2006-02-13 11:00:00,21.96,21.96,21.93,21.94,9600.0,21.96,21.96,21.93,21.94,9600.0
2006-02-13 11:05:00,21.94,22.0,21.94,22.0,39600.0,21.94,22.0,21.94,22.0,39600.0
2006-02-13 11:10:00,22.0,22.0,21.98,21.99,93400.0,22.0,22.0,21.98,21.99,93400.0
2006-02-13 11:15:00,22.0,22.01,21.99,22.0,88900.0,22.0,22.01,21.99,22.0,88900.0
2006-02-13 11:20:00,22.01,22.04,22.01,22.04,3300.0,22.01,22.04,22.01,22.04,3300.0
2006-02-13 11:25:00,22.04,22.04,22.03,22.03,2000.0,22.04,22.04,22.03,22.03,2000.0
2006-02-13 11:30:00,22.03,22.06,22.0,22.01,5600.0,22.03,22.06,22.0,22.01,5600.0
2006-02-13 11:35:00,22.02,22.06,22.01,22.06,11500.0,22.02,22.06,22.01,22.06,11500.0
2006-02-13 11:40:00,22.06,22.07,22.05,22.05,103100.0,22.06,22.07,22.05,22.05,103100.0
2006-02-13 11:45:00,22.06,22.06,22.04,22.04,2400.0,22.06,22.06,22.04,22.04,2400.0
2006-02-13 11:50:00,22.04,22.06,22.04,22.06,5400.0,22.04,22.06,22.04,22.06,5400.0
2006-02-13 11:55:00,22.06,22.06,22.05,22.06,1800.0,22.06,22.06,22.05,22.06,1800.0
2006-02-13 12:00:00,22.07,22.08,22.07,22.08,13900.0,22.07,22.08,22.07,22.08,13900.0
2006-02-13 12:05:00,22.08,22.11,22.07,22.11,51900.0,22.08,22.11,22.07,22.11,51900.0
2006-02-13 12:10:00,22.12,22.13,22.08,22.12,167400.0,22.12,22.13,22.08,22.12,167400.0
2006-02-13 12:15:00,22.11,22.12,22.1,22.11,79100.0,22.11,22.12,22.1,22.11,79100.0
2006-02-13 12:20:00,22.11,22.12,22.09,22.09,29800.0,22.11,22.12,22.09,22.09,29800.0
2006-02-13 12:25:00,22.09,22.1,22.09,22.1,20900.0,22.09,22.1,22.09,22.1,20900.0
2006-02-13 12:30:00,22.1,22.1,22.09,22.09,1500.0,22.1,22.1,22.09,22.09,1500.0
2006-02-13 12:35:00,22.1,22.1,22.09,22.09,21700.0,22.1,22.1,22.09,22.09,21700.0
2006-02-13 12:40:00,22.08,22.08,22.05,22.06,127600.0,22.08,22.08,22.05,22.06,127600.0
2006-02-13 12:45:00,22.05,22.06,22.04,22.04,23400.0,22.05,22.06,22.04,22.04,23400.0
2006-02-13 12:50:00,22.04,22.04,21.97,22.0,44200.0,22.04,22.04,21.97,22.0,44200.0
2006-02-13 12:55:00,22.0,22.0,21.93,21.93,40100.0,22.0,22.0,21.93,21.93,40100.0
2006-02-13 13:00:00,21.93,21.95,21.85,21.9,47400.0,21.93,21.95,21.85,21.9,47400.0
2006-02-13 13:05:00,21.9,21.91,21.88,21.89,7000.0,21.9,21.91,21.88,21.89,7000.0
2006-02-13 13:10:00,21.88,21.9,21.84,21.9,6500.0,21.88,21.9,21.84,21.9,6500.0
2006-02-13 13:15:00,21.9,21.91,21.85,21.86,18800.0,21.9,21.91,21.85,21.86,18800.0
2006-02-13 13:20:00,21.86,21.86,21.85,21.86,13200.0,21.86,21.86,21.85,21.86,13200.0
2006-02-13 13:25:00,21.87,21.89,21.86,21.86,11300.0,21.87,21.89,21.86,21.86,11300.0
2006-02-13 13:30:00,21.87,21.88,21.85,21.88,12300.0,21.87,21.88,21.85,21.88,12300.0
2006-02-13 13:35:00,21.88,21.9,21.86,21.89,30000.0,21.88,21.9,21.86,21.89,30000.0
2006-02-13 13:40:00,21.9,21.9,21.89,21.9,6800.0,21.9,21.9,21.89,21.9,6800.0
2006-02-13 13:45:00,21.9,21.91,21.9,21.91,21100.0,21.9,21.91,21.9,21.91,21100.0
2006-02-13 13:50:00,21.91,21.92,21.9,21.92,2600.0,21.91,21.92,21.9,21.92,2600.0
2006-02-13 13:55:00,21.91,21.92,21.89,21.89,5500.0,21.91,21.92,21.89,21.89,5500.0
2006-02-13 14:00:00,21.89,21.95,21.89,21.89,11200.0,21.89,21.95,21.89,21.89,11200.0
2006-02-13 14:05:00,21.89,21.9,21.89,21.9,1800.0,21.89,21.9,21.89,21.9,1800.0
2006-02-13 14:10:00,21.9,21.93,21.9,21.93,12600.0,21.9,21.93,21.9,21.93,12600.0
2006-02-13 14:15:00,21.93,21.93,21.88,21.88,7500.0,21.93,21.93,21.88,21.88,7500.0
2006-02-13 14:20:00,21.88,21.92,21.87,21.92,27800.0,21.88,21.92,21.87,21.92,27800.0
2006-02-13 14:25:00,21.91,21.92,21.89,21.89,5200.0,21.91,21.92,21.89,21.89,5200.0
2006-02-13 14:30:00,21.91,21.92,21.88,21.89,8200.0,21.91,21.92,21.88,21.89,8200.0
2006-02-13 14:35:00,21.89,21.89,21.88,21.88,1000.0,21.89,21.89,21.88,21.88,1000.0
2006-02-13 14:40:00,21.88,21.9,21.87,21.9,54500.0,21.88,21.9,21.87,21.9,54500.0
2006-02-13 14:45:00,21.9,21.9,21.87,21.87,8600.0,21.9,21.9,21.87,21.87,8600.0
2006-02-13 14:50:00,21.87,21.88,21.84,21.84,6800.0,21.87,21.88,21.84,21.84,6800.0
2006-02-13 14:55:00,21.84,21.84,21.81,21.83,21000.0,21.84,21.84,21.81,21.83,21000.0
2006-02-13 15:00:00,21.84,21.89,21.83,21.89,31300.0,21.84,21.89,21.83,21.89,31300.0
2006-02-13 15:05:00,21.89,21.9,21.88,21.89,6700.0,21.89,21.9,21.88,21.89,6700.0
2006-02-13 15:10:00,21.89,21.91,21.88,21.91,7800.0,21.89,21.91,21.88,21.91,7800.0
2006-02-13 15:15:00,21.92,21.93,21.86,21.88,56900.0,21.92,21.93,21.86,21.88,56900.0
2006-02-13 15:20:00,21.89,21.91,21.87,21.91,17400.0,21.89,21.91,21.87,21.91,17400.0
2006-02-13 15:25:00,21.9,21.91,21.88,21.88,42900.0,21.9,21.91,21.88,21.88,42900.0
2006-02-13 15:30:00,21.88,21.96,21.88,21.94,31000.0,21.88,21.96,21.88,21.94,31000.0
2006-02-13 15:35:00,21.94,22.0,21.94,22.0,25800.0,21.94,22.0,21.94,22.0,25800.0
2006-02-13 15:40:00,22.0,22.0,21.92,21.92,19600.0,22.0,22.0,21.92,21.92,19600.0
2006-02-13 15:45:00,21.93,22.0,21.92,21.98,30600.0,21.93,22.0,21.92,21.98,30600.0
2006-02-13 15:50:00,21.98,21.99,21.96,21.96,17100.0,21.98,21.99,21.96,21.96,17100.0
2006-02-13 15:55:00,21.97,22.01,21.96,22.0,43400.0,21.97,22.01,21.96,22.0,43400.0
2006-02-14 09:30:00,22.02,22.17,22.02,22.13,23800.0,22.02,22.17,22.02,22.13,23800.0
2006-02-14 09:35:00,22.13,22.14,22.03,22.03,41600.0,22.13,22.14,22.03,22.03,41600.0
2006-02-14 09:40:00,22.03,22.03,21.98,21.98,15000.0,22.03,22.03,21.98,21.98,15000.0
2006-02-14 09:45:00,21.97,21.98,21.95,21.98,8100.0,21.97,21.98,21.95,21.98,8100.0
2006-02-14 09:50:00,21.98,22.03,21.98,22.0,42100.0,21.98,22.03,21.98,22.0,42100.0
2006-02-14 09:55:00,22.0,22.02,21.99,22.02,25000.0,22.0,22.02,21.99,22.02,25000.0
2006-02-14 10:00:00,22.02,22.09,22.02,22.08,17400.0,22.02,22.09,22.02,22.08,17400.0
2006-02-14 10:05:00,22.07,22.09,21.97,22.0,23600.0,22.07,22.09,21.97,22.0,23600.0
2006-02-14 10:10:00,22.01,22.03,22.01,22.03,14300.0,22.01,22.03,22.01,22.03,14300.0
2006-02-14 10:15:00,22.03,22.03,21.98,21.99,22000.0,22.03,22.03,21.98,21.99,22000.0
2006-02-14 10:20:00,21.99,22.09,21.98,22.07,14700.0,21.99,22.09,21.98,22.07,14700.0
2006-02-14 10:25:00,22.06,22.06,21.99,22.0,5400.0,22.06,22.06,21.99,22.0,5400.0
2006-02-14 10:30:00,22.0,22.0,21.88,21.89,8700.0,22.0,22.0,21.88,21.89,8700.0
2006-02-14 10:35:00,21.89,22.0,21.89,21.99,3100.0,21.89,22.0,21.89,21.99,3100.0
2006-02-14 10:40:00,22.0,22.06,22.0,22.06,9800.0,22.0,22.06,22.0,22.06,9800.0
2006-02-14 10:45:00,22.05,22.07,22.0,22.01,7400.0,22.05,22.07,22.0,22.01,7400.0
2006-02-14 10:50:00,22.01,22.07,22.01,22.07,3500.0,22.01,22.07,22.01,22.07,3500.0
2006-02-14 10:55:00,22.06,22.07,22.02,22.04,10500.0,22.06,22.07,22.02,22.04,10500.0
2006-02-14 11:00:00,22.05,22.09,22.04,22.09,3100.0,22.05,22.09,22.04,22.09,3100.0
2006-02-14 11:05:00,22.07,22.1,21.93,21.95,37000.0,22.07,22.1,21.93,21.95,37000.0
2006-02-14 11:10:00,21.93,21.94,21.91,21.94,10200.0,21.93,21.94,21.91,21.94,10200.0
2006-02-14 11:15:00,21.94,21.95,21.92,21.95,19200.0,21.94,21.95,21.92,21.95,19200.0
2006-02-14 11:20:00,21.95,22.0,21.94,22.0,4200.0,21.95,22.0,21.94,22.0,4200.0
2006-02-14 11:25:00,22.0,22.01,21.99,22.0,12900.0,22.0,22.01,21.99,22.0,12900.0
2006-02-14 11:30:00,22.0,22.0,21.94,22.0,10100.0,22.0,22.0,21.94,22.0,10100.0
2006-02-14 11:35:00,22.0,22.01,21.98,22.0,17800.0,22.0,22.01,21.98,22.0,17800.0
2006-02-14 11:40:00,22.0,22.01,22.0,22.0,7800.0,22.0,22.01,22.0,22.0,7800.0
2006-02-14 11:45:00,22.0,22.01,21.95,21.95,31600.0,22.0,22.01,21.95,21.95,31600.0
2006-02-14 11:50:00,21.95,22.02,21.95,22.0,9300.0,21.95,22.02,21.95,22.0,9300.0
2006-02-14 11:55:00,22.01,22.02,22.0,22.01,7000.0,22.01,22.02,22.0,22.01,7000.0
2006-02-14 12:00:00,22.02,22.02,22.0,22.02,31500.0,22.02,22.02,22.0,22.02,31500.0
2006-02-14 12:05:00,22.02,22.03,22.02,22.03,12000.0,22.02,22.03,22.02,22.03,12000.0
2006-02-14 12:10:00,22.04,22.04,22.0,22.01,11200.0,22.04,22.04,22.0,22.01,11200.0
2006-02-14 12:15:00,22.0,22.01,22.0,22.01,3600.0,22.0,22.01,22.0,22.01,3600.0
2006-02-14 12:20:00,22.01,22.02,22.0,22.02,1500.0,22.01,22.02,22.0,22.02,1500.0
2006-02-14 12:25:00,22.01,22.03,22.01,22.03,4600.0,22.01,22.03,22.01,22.03,4600.0
2006-02-14 12:30:00,22.01,22.03,21.98,21.99,8800.0,22.01,22.03,21.98,21.99,8800.0
2006-02-14 12:35:00,21.99,22.0,21.99,22.0,5400.0,21.99,22.0,21.99,22.0,5400.0
2006-02-14 12:40:00,22.0,22.03,22.0,22.03,2600.0,22.0,22.03,22.0,22.03,2600.0
2006-02-14 12:45:00,22.03,22.04,21.97,21.97,7400.0,22.03,22.04,21.97,21.97,7400.0
2006-02-14 12:50:00,21.98,22.01,21.97,22.0,2200.0,21.98,22.01,21.97,22.0,2200.0
2006-02-14 12:55:00,22.0,22.0,21.99,21.99,4200.0,22.0,22.0,21.99,21.99,4200.0
2006-02-14 13:00:00,21.99,22.01,21.95,21.95,14300.0,21.99,22.01,21.95,21.95,14300.0
2006-02-14 13:05:00,21.96,21.96,21.95,21.96,10600.0,21.96,21.96,21.95,21.96,10600.0
2006-02-14 13:10:00,21.96,21.96,21.95,21.96,2700.0,21.96,21.96,21.95,21.96,2700.0
2006-02-14 13:15:00,21.95,21.98,21.95,21.98,15900.0,21.95,21.98,21.95,21.98,15900.0
2006-02-14 13:20:00,21.97,21.98,21.97,21.98,4100.0,21.97,21.98,21.97,21.98,4100.0
2006-02-14 13:25:00,21.98,22.03,21.98,22.03,10900.0,21.98,22.03,21.98,22.03,10900.0
2006-02-14 13:30:00,22.02,22.03,21.99,22.02,9800.0,22.02,22.03,21.99,22.02,9800.0
2006-02-14 13:35:00,22.01,22.03,22.01,22.01,2500.0,22.01,22.03,22.01,22.01,2500.0
2006-02-14 13:40:00,22.01,22.02,21.99,22.02,16900.0,22.01,22.02,21.99,22.02,16900.0
2006-02-14 13:45:00,22.01,22.02,21.99,22.02,3100.0,22.01,22.02,21.99,22.02,3100.0
2006-02-14 13:50:00,22.0,22.01,21.99,22.0,2400.0,22.0,22.01,21.99,22.0,2400.0
2006-02-14 13:55:00,22.0,22.01,21.99,21.99,2900.0,22.0,22.01,21.99,21.99,2900.0
2006-02-14 14:00:00,22.0,22.02,22.0,22.01,7300.0,22.0,22.02,22.0,22.01,7300.0
2006-02-14 14:05:00,22.02,22.02,21.94,21.94,26200.0,22.02,22.02,21.94,21.94,26200.0
2006-02-14 14:10:00,21.95,22.02,21.95,22.01,7400.0,21.95,22.02,21.95,22.01,7400.0
2006-02-14 14:15:00,22.01,22.01,22.0,22.0,3100.0,22.01,22.01,22.0,22.0,3100.0
2006-02-14 14:20:00,22.01,22.02,22.01,22.02,2100.0,22.01,22.02,22.01,22.02,2100.0
2006-02-14 14:25:00,22.02,22.04,22.01,22.04,4500.0,22.02,22.04,22.01,22.04,4500.0
2006-02-14 14:30:00,22.04,22.04,22.02,22.04,6200.0,22.04,22.04,22.02,22.04,6200.0
2006-02-14 14:35:00,22.04,22.04,22.03,22.04,2800.0,22.04,22.04,22.03,22.04,2800.0
2006-02-14 14:40:00,22.04,22.04,22.03,22.03,1900.0,22.04,22.04,22.03,22.03,1900.0
2006-02-14 14:45:00,22.04,22.05,22.03,22.05,4900.0,22.04,22.05,22.03,22.05,4900.0
2006-02-14 14:50:00,22.06,22.07,22.05,22.07,13600.0,22.06,22.07,22.05,22.07,13600.0
2006-02-14 14:55:00,22.07,22.1,22.06,22.1,30600.0,22.07,22.1,22.06,22.1,30600.0
2006-02-14 15:00:00,22.09,22.09,22.03,22.03,12600.0,22.09,22.09,22.03,22.03,12600.0
2006-02-14 15:05:00,22.03,22.04,22.02,22.02,4400.0,22.03,22.04,22.02,22.02,4400.0
2006-02-14 15:10:00,22.02,22.07,22.02,22.07,4200.0,22.02,22.07,22.02,22.07,4200.0
2006-02-14 15:15:00,22.08,22.1,22.08,22.1,3800.0,22.08,22.1,22.08,22.1,3800.0
2006-02-14 15:20:00,22.1,22.12,22.09,22.12,8100.0,22.1,22.12,22.09,22.12,8100.0
2006-02-14 15:25:00,22.13,22.13,22.11,22.12,7700.0,22.13,22.13,22.11,22.12,7700.0
2006-02-14 15:30:00,22.12,22.12,22.08,22.12,10100.0,22.12,22.12,22.08,22.12,10100.0
2006-02-14 15:35:00,22.12,22.13,22.11,22.12,8800.0,22.12,22.13,22.11,22.12,8800.0
2006-02-14 15:40:00,22.12,22.13,22.12,22.12,5700.0,22.12,22.13,22.12,22.12,5700.0
2006-02-14 15:45:00,22.12,22.13,22.1,22.11,8600.0,22.12,22.13,22.1,22.11,8600.0
2006-02-14 15:50:00,22.11,22.11,22.1,22.11,9700.0,22.11,22.11,22.1,22.11,9700.0
2006-02-14 15:55:00,22.11,22.16,22.1,22.16,22800.0,22.11,22.16,22.1,22.16,22800.0
2006-02-15 09:30:00,22.0,22.14,22.0,22.11,12800.0,22.0,22.14,22.0,22.11,12800.0
2006-02-15 09:35:00,22.1,22.15,22.07,22.15,2700.0,22.1,22.15,22.07,22.15,2700.0
2006-02-15 09:40:00,22.14,22.15,22.1,22.12,3800.0,22.14,22.15,22.1,22.12,3800.0
2006-02-15 09:45:00,22.12,22.17,22.09,22.17,7900.0,22.12,22.17,22.09,22.17,7900.0
2006-02-15 09:50:00,22.15,22.16,22.11,22.13,5000.0,22.15,22.16,22.11,22.13,5000.0
2006-02-15 09:55:00,22.13,22.17,22.11,22.17,5000.0,22.13,22.17,22.11,22.17,5000.0
2006-02-15 10:00:00,22.17,22.17,22.1,22.15,8300.0,22.17,22.17,22.1,22.15,8300.0
2006-02-15 10:05:00,22.17,22.17,22.15,22.17,7000.0,22.17,22.17,22.15,22.17,7000.0
2006-02-15 10:10:00,22.17,22.17,22.16,22.16,5500.0,22.17,22.17,22.16,22.16,5500.0
2006-02-15 10:15:00,22.17,22.17,22.16,22.17,11500.0,22.17,22.17,22.16,22.17,11500.0
2006-02-15 10:20:00,22.17,22.35,22.17,22.33,26000.0,22.17,22.35,22.17,22.33,26000.0
2006-02-15 10:25:00,22.32,22.32,22.28,22.29,3900.0,22.32,22.32,22.28,22.29,3900.0
2006-02-15 10:30:00,22.27,22.29,22.17,22.21,13300.0,22.27,22.29,22.17,22.21,13300.0
2006-02-15 10:35:00,22.21,22.21,22.13,22.16,6100.0,22.21,22.21,22.13,22.16,6100.0
2006-02-15 10:40:00,22.16,22.17,22.14,22.17,10800.0,22.16,22.17,22.14,22.17,10800.0
2006-02-15 10:45:00,22.17,22.22,22.17,22.19,3700.0,22.17,22.22,22.17,22.19,3700.0
2006-02-15 10:50:00,22.2,22.2,22.18,22.19,3200.0,22.2,22.2,22.18,22.19,3200.0
2006-02-15 10:55:00,22.2,22.23,22.18,22.23,3900.0,22.2,22.23,22.18,22.23,3900.0
2006-02-15 11:00:00,22.23,22.24,22.13,22.17,4600.0,22.23,22.24,22.13,22.17,4600.0
2006-02-15 11:05:00,22.17,22.17,22.12,22.12,6900.0,22.17,22.17,22.12,22.12,6900.0
2006-02-15 11:10:00,22.1,22.1,22.06,22.07,7400.0,22.1,22.1,22.06,22.07,7400.0
2006-02-15 11:15:00,22.07,22.09,22.02,22.04,9800.0,22.07,22.09,22.02,22.04,9800.0
2006-02-15 11:20:00,22.05,22.05,22.04,22.04,11800.0,22.05,22.05,22.04,22.04,11800.0
2006-02-15 11:25:00,22.05,22.05,21.99,22.01,9800.0,22.05,22.05,21.99,22.01,9800.0
2006-02-15 11:30:00,22.01,22.21,22.0,22.05,38100.0,22.01,22.21,22.0,22.05,38100.0
2006-02-15 11:35:00,22.05,22.07,22.05,22.07,12700.0,22.05,22.07,22.05,22.07,12700.0
2006-02-15 11:40:00,22.06,22.1,22.06,22.1,10700.0,22.06,22.1,22.06,22.1,10700.0
2006-02-15 11:45:00,22.09,22.09,22.06,22.08,4700.0,22.09,22.09,22.06,22.08,4700.0
2006-02-15 11:50:00,22.08,22.11,22.06,22.09,28900.0,22.08,22.11,22.06,22.09,28900.0
2006-02-15 11:55:00,22.11,22.11,22.08,22.1,35400.0,22.11,22.11,22.08,22.1,35400.0
2006-02-15 12:00:00,22.1,22.11,22.02,22.06,15800.0,22.1,22.11,22.02,22.06,15800.0
2006-02-15 12:05:00,22.05,22.1,22.05,22.1,27400.0,22.05,22.1,22.05,22.1,27400.0
2006-02-15 12:10:00,22.08,22.1,22.07,22.09,15100.0,22.08,22.1,22.07,22.09,15100.0
2006-02-15 12:15:00,22.09,22.1,22.09,22.09,20200.0,22.09,22.1,22.09,22.09,20200.0
2006-02-15 12:20:00,22.08,22.1,22.08,22.08,22200.0,22.08,22.1,22.08,22.08,22200.0
2006-02-15 12:25:00,22.09,22.1,22.07,22.09,7300.0,22.09,22.1,22.07,22.09,7300.0
2006-02-15 12:30:00,22.09,22.1,22.08,22.1,2600.0,22.09,22.1,22.08,22.1,2600.0
2006-02-15 12:35:00,22.1,22.1,22.07,22.07,8100.0,22.1,22.1,22.07,22.07,8100.0
2006-02-15 12:40:00,22.07,22.07,22.06,22.07,26200.0,22.07,22.07,22.06,22.07,26200.0
2006-02-15 12:45:00,22.07,22.07,22.06,22.06,1100.0,22.07,22.07,22.06,22.06,1100.0
2006-02-15 12:50:00,22.06,22.06,22.05,22.06,3500.0,22.06,22.06,22.05,22.06,3500.0
2006-02-15 12:55:00,22.06,22.07,22.05,22.07,9300.0,22.06,22.07,22.05,22.07,9300.0
2006-02-15 13:00:00,22.05,22.07,22.05,22.05,2700.0,22.05,22.07,22.05,22.05,2700.0
2006-02-15 13:05:00,22.06,22.06,22.04,22.04,9800.0,22.06,22.06,22.04,22.04,9800.0
2006-02-15 13:10:00,22.04,22.06,22.04,22.06,5200.0,22.04,22.06,22.04,22.06,5200.0
2006-02-15 13:15:00,22.06,22.08,22.05,22.05,4100.0,22.06,22.08,22.05,22.05,4100.0
2006-02-15 13:20:00,22.05,22.07,22.05,22.06,8800.0,22.05,22.07,22.05,22.06,8800.0
2006-02-15 13:25:00,22.06,22.08,22.06,22.07,7000.0,22.06,22.08,22.06,22.07,7000.0
2006-02-15 13:30:00,22.07,22.07,22.05,22.06,8100.0,22.07,22.07,22.05,22.06,8100.0
2006-02-15 13:35:00,22.06,22.07,22.06,22.06,1800.0,22.06,22.07,22.06,22.06,1800.0
2006-02-15 13:40:00,22.06,22.07,22.04,22.04,17200.0,22.06,22.07,22.04,22.04,17200.0
2006-02-15 13:45:00,22.05,22.06,22.04,22.06,26100.0,22.05,22.06,22.04,22.06,26100.0
2006-02-15 13:50:00,22.05,22.08,22.05,22.08,7900.0,22.05,22.08,22.05,22.08,7900.0
2006-02-15 13:55:00,22.07,22.15,22.06,22.1,26100.0,22.07,22.15,22.06,22.1,26100.0
2006-02-15 14:00:00,22.1,22.1,22.0,22.01,6200.0,22.1,22.1,22.0,22.01,6200.0
2006-02-15 14:05:00,22.02,22.05,22.01,22.05,82100.0,22.02,22.05,22.01,22.05,82100.0
2006-02-15 14:10:00,22.05,22.05,22.03,22.05,14700.0,22.05,22.05,22.03,22.05,14700.0
2006-02-15 14:15:00,22.05,22.05,22.04,22.05,5000.0,22.05,22.05,22.04,22.05,5000.0
2006-02-15 14:20:00,22.05,22.05,22.04,22.04,1100.0,22.05,22.05,22.04,22.04,1100.0
2006-02-15 14:25:00,22.04,22.08,22.04,22.08,4500.0,22.04,22.08,22.04,22.08,4500.0
2006-02-15 14:30:00,22.08,22.08,22.07,22.07,2600.0,22.08,22.08,22.07,22.07,2600.0
2006-02-15 14:35:00,22.07,22.07,22.06,22.06,6300.0,22.07,22.07,22.06,22.06,6300.0
2006-02-15 14:40:00,22.06,22.06,22.05,22.06,3200.0,22.06,22.06,22.05,22.06,3200.0
2006-02-15 14:45:00,22.05,22.09,22.05,22.09,29900.0,22.05,22.09,22.05,22.09,29900.0
2006-02-15 14:50:00,22.08,22.14,22.07,22.1,16500.0,22.08,22.14,22.07,22.1,16500.0
2006-02-15 14:55:00,22.11,22.11,22.1,22.11,2800.0,22.11,22.11,22.1,22.11,2800.0
2006-02-15 15:00:00,22.11,22.11,22.09,22.09,18100.0,22.11,22.11,22.09,22.09,18100.0
2006-02-15 15:05:00,22.08,22.09,22.08,22.08,6500.0,22.08,22.09,22.08,22.08,6500.0
2006-02-15 15:10:00,22.08,22.09,22.05,22.06,65800.0,22.08,22.09,22.05,22.06,65800.0
2006-02-15 15:15:00,22.05,22.06,22.03,22.03,12900.0,22.05,22.06,22.03,22.03,12900.0
2006-02-15 15:20:00,22.03,22.04,22.0,22.01,24200.0,22.03,22.04,22.0,22.01,24200.0
2006-02-15 15:25:00,22.01,22.02,21.96,21.99,29400.0,22.01,22.02,21.96,21.99,29400.0
2006-02-15 15:30:00,22.0,22.04,21.98,22.04,23200.0,22.0,22.04,21.98,22.04,23200.0
2006-02-15 15:35:00,22.05,22.05,21.98,22.04,89500.0,22.05,22.05,21.98,22.04,89500.0
2006-02-15 15:40:00,22.04,22.07,22.03,22.04,16400.0,22.04,22.07,22.03,22.04,16400.0
2006-02-15 15:45:00,22.04,22.07,22.02,22.02,35500.0,22.04,22.07,22.02,22.02,35500.0
2006-02-15 15:50:00,22.03,22.14,22.01,22.1,75000.0,22.03,22.14,22.01,22.1,75000.0
2006-02-15 15:55:00,22.1,22.4,22.09,22.29,108900.0,22.1,22.4,22.09,22.29,108900.0
2006-02-16 09:30:00,22.75,23.88,22.72,23.75,357300.0,22.75,23.88,22.72,23.75,357300.0
2006-02-16 09:35:00,23.7,23.75,23.53,23.6,91000.0,23.7,23.75,23.53,23.6,91000.0
2006-02-16 09:40:00,23.67,23.8,23.59,23.76,75600.0,23.67,23.8,23.59,23.76,75600.0
2006-02-16 09:45:00,23.8,24.15,23.75,24.07,200300.0,23.8,24.15,23.75,24.07,200300.0
2006-02-16 09:50:00,24.07,24.1,23.96,24.05,75100.0,24.07,24.1,23.96,24.05,75100.0
2006-02-16 09:55:00,24.06,24.25,24.04,24.05,185300.0,24.06,24.25,24.04,24.05,185300.0
2006-02-16 10:00:00,24.04,24.04,23.56,23.68,175300.0,24.04,24.04,23.56,23.68,175300.0
2006-02-16 10:05:00,23.68,23.71,23.14,23.52,276100.0,23.68,23.71,23.14,23.52,276100.0
2006-02-16 10:10:00,23.52,23.65,23.51,23.6,142200.0,23.52,23.65,23.51,23.6,142200.0
2006-02-16 10:15:00,23.6,23.6,23.45,23.54,74700.0,23.6,23.6,23.45,23.54,74700.0
2006-02-16 10:20:00,23.52,23.52,23.46,23.47,53100.0,23.52,23.52,23.46,23.47,53100.0
2006-02-16 10:25:00,23.46,23.46,23.37,23.4,56400.0,23.46,23.46,23.37,23.4,56400.0
2006-02-16 10:30:00,23.39,23.4,23.23,23.34,90700.0,23.39,23.4,23.23,23.34,90700.0
2006-02-16 10:35:00,23.33,23.4,23.26,23.37,102300.0,23.33,23.4,23.26,23.37,102300.0
2006-02-16 10:40:00,23.36,23.38,23.29,23.35,42300.0,23.36,23.38,23.29,23.35,42300.0
2006-02-16 10:45:00,23.35,23.4,23.34,23.34,33100.0,23.35,23.4,23.34,23.34,33100.0
2006-02-16 10:50:00,23.34,23.35,23.27,23.3,62100.0,23.34,23.35,23.27,23.3,62100.0
2006-02-16 10:55:00,23.29,23.3,23.18,23.2,56600.0,23.29,23.3,23.18,23.2,56600.0
2006-02-16 11:00:00,23.2,23.55,23.03,23.2,476200.0,23.2,23.55,23.03,23.2,476200.0
2006-02-16 11:05:00,23.21,23.25,23.14,23.15,100700.0,23.21,23.25,23.14,23.15,100700.0
2006-02-16 11:10:00,23.15,23.22,23.14,23.2,28000.0,23.15,23.22,23.14,23.2,28000.0
2006-02-16 11:15:00,23.2,23.21,23.18,23.2,42200.0,23.2,23.21,23.18,23.2,42200.0
2006-02-16 11:20:00,23.2,23.21,23.19,23.19,30700.0,23.2,23.21,23.19,23.19,30700.0
2006-02-16 11:25:00,23.2,23.31,23.19,23.31,71100.0,23.2,23.31,23.19,23.31,71100.0
2006-02-16 11:30:00,23.31,23.34,23.28,23.3,82700.0,23.31,23.34,23.28,23.3,82700.0
2006-02-16 11:35:00,23.29,23.31,23.29,23.3,29000.0,23.29,23.31,23.29,23.3,29000.0
2006-02-16 11:40:00,23.3,23.3,23.25,23.26,25700.0,23.3,23.3,23.25,23.26,25700.0
2006-02-16 11:45:00,23.26,23.3,23.03,23.03,69400.0,23.26,23.3,23.03,23.03,69400.0
2006-02-16 11:50:00,23.04,23.04,22.81,22.82,97100.0,23.04,23.04,22.81,22.82,97100.0
2006-02-16 11:55:00,22.82,22.82,22.52,22.52,102300.0,22.82,22.82,22.52,22.52,102300.0
2006-02-16 12:00:00,22.52,22.78,22.52,22.76,85800.0,22.52,22.78,22.52,22.76,85800.0
2006-02-16 12:05:00,22.77,22.84,22.76,22.83,74300.0,22.77,22.84,22.76,22.83,74300.0
2006-02-16 12:10:00,22.84,22.91,22.75,22.85,40000.0,22.84,22.91,22.75,22.85,40000.0
2006-02-16 12:15:00,22.86,22.89,22.75,22.87,36500.0,22.86,22.89,22.75,22.87,36500.0
2006-02-16 12:20:00,22.87,22.87,22.81,22.83,27000.0,22.87,22.87,22.81,22.83,27000.0
2006-02-16 12:25:00,22.84,22.85,22.79,22.81,22000.0,22.84,22.85,22.79,22.81,22000.0
2006-02-16 12:30:00,22.79,22.85,22.79,22.85,13300.0,22.79,22.85,22.79,22.85,13300.0
2006-02-16 12:35:00,22.85,22.85,22.83,22.85,51300.0,22.85,22.85,22.83,22.85,51300.0
2006-02-16 12:40:00,22.85,22.85,22.83,22.83,31600.0,22.85,22.85,22.83,22.83,31600.0
2006-02-16 12:45:00,22.84,22.84,22.83,22.84,11600.0,22.84,22.84,22.83,22.84,11600.0
2006-02-16 12:50:00,22.84,22.84,22.81,22.81,32000.0,22.84,22.84,22.81,22.81,32000.0
2006-02-16 12:55:00,22.82,22.85,22.81,22.85,21100.0,22.82,22.85,22.81,22.85,21100.0
2006-02-16 13:00:00,22.85,22.85,22.81,22.85,59200.0,22.85,22.85,22.81,22.85,59200.0
2006-02-16 13:05:00,22.85,22.99,22.84,22.91,178600.0,22.85,22.99,22.84,22.91,178600.0
2006-02-16 13:10:00,22.9,22.94,22.88,22.89,57400.0,22.9,22.94,22.88,22.89,57400.0
2006-02-16 13:15:00,22.9,22.9,22.89,22.9,13600.0,22.9,22.9,22.89,22.9,13600.0
2006-02-16 13:20:00,22.9,22.9,22.89,22.9,13600.0,22.9,22.9,22.89,22.9,13600.0
2006-02-16 13:25:00,22.9,22.92,22.88,22.9,36000.0,22.9,22.92,22.88,22.9,36000.0
2006-02-16 13:30:00,22.9,22.9,22.89,22.9,9700.0,22.9,22.9,22.89,22.9,9700.0
2006-02-16 13:35:00,22.9,22.9,22.89,22.9,13000.0,22.9,22.9,22.89,22.9,13000.0
2006-02-16 13:40:00,22.9,22.9,22.87,22.88,67600.0,22.9,22.9,22.87,22.88,67600.0
2006-02-16 13:45:00,22.88,22.89,22.87,22.89,9300.0,22.88,22.89,22.87,22.89,9300.0
2006-02-16 13:50:00,22.88,22.89,22.87,22.87,24500.0,22.88,22.89,22.87,22.87,24500.0
2006-02-16 13:55:00,22.88,22.89,22.71,22.73,65300.0,22.88,22.89,22.71,22.73,65300.0
2006-02-16 14:00:00,22.74,22.87,22.72,22.85,58000.0,22.74,22.87,22.72,22.85,58000.0
2006-02-16 14:05:00,22.85,22.85,22.84,22.84,20400.0,22.85,22.85,22.84,22.84,20400.0
2006-02-16 14:10:00,22.85,22.85,22.84,22.85,18800.0,22.85,22.85,22.84,22.85,18800.0
2006-02-16 14:15:00,22.85,22.85,22.84,22.85,8200.0,22.85,22.85,22.84,22.85,8200.0
2006-02-16 14:20:00,22.85,22.85,22.84,22.85,13500.0,22.85,22.85,22.84,22.85,13500.0
2006-02-16 14:25:00,22.85,22.85,22.84,22.85,30600.0,22.85,22.85,22.84,22.85,30600.0
2006-02-16 14:30:00,22.85,22.85,22.84,22.85,17200.0,22.85,22.85,22.84,22.85,17200.0
2006-02-16 14:35:00,22.85,22.85,22.83,22.84,21700.0,22.85,22.85,22.83,22.84,21700.0
2006-02-16 14:40:00,22.84,22.84,22.83,22.84,21000.0,22.84,22.84,22.83,22.84,21000.0
2006-02-16 14:45:00,22.84,22.84,22.83,22.84,13500.0,22.84,22.84,22.83,22.84,13500.0
2006-02-16 14:50:00,22.84,22.84,22.83,22.84,19900.0,22.84,22.84,22.83,22.84,19900.0
2006-02-16 14:55:00,22.84,22.89,22.83,22.87,47500.0,22.84,22.89,22.83,22.87,47500.0
2006-02-16 15:00:00,22.87,22.9,22.84,22.85,29300.0,22.87,22.9,22.84,22.85,29300.0
2006-02-16 15:05:00,22.85,22.88,22.85,22.88,16600.0,22.85,22.88,22.85,22.88,16600.0
2006-02-16 15:10:00,22.89,22.9,22.88,22.9,16400.0,22.89,22.9,22.88,22.9,16400.0
2006-02-16 15:15:00,22.9,22.9,22.89,22.9,30000.0,22.9,22.9,22.89,22.9,30000.0
2006-02-16 15:20:00,22.91,22.94,22.85,22.88,74400.0,22.91,22.94,22.85,22.88,74400.0
2006-02-16 15:25:00,22.89,22.92,22.89,22.92,31700.0,22.89,22.92,22.89,22.92,31700.0
2006-02-16 15:30:00,22.92,22.92,22.87,22.89,69400.0,22.92,22.92,22.87,22.89,69400.0
2006-02-16 15:35:00,22.89,22.91,22.89,22.91,36200.0,22.89,22.91,22.89,22.91,36200.0
2006-02-16 15:40:00,22.9,22.92,22.89,22.91,47300.0,22.9,22.92,22.89,22.91,47300.0
2006-02-16 15:45:00,22.91,22.92,22.88,22.88,82200.0,22.91,22.92,22.88,22.88,82200.0
2006-02-16 15:50:00,22.89,22.89,22.85,22.86,90800.0,22.89,22.89,22.85,22.86,90800.0
2006-02-16 15:55:00,22.85,22.87,22.82,22.83,140000.0,22.85,22.87,22.82,22.83,140000.0
2006-02-17 09:30:00,22.8,22.8,22.75,22.75,37000.0,22.8,22.8,22.75,22.75,37000.0
2006-02-17 09:35:00,22.76,22.76,22.68,22.71,17400.0,22.76,22.76,22.68,22.71,17400.0
2006-02-17 09:40:00,22.72,22.78,22.68,22.7,28500.0,22.72,22.78,22.68,22.7,28500.0
2006-02-17 09:45:00,22.69,22.75,22.61,22.72,29900.0,22.69,22.75,22.61,22.72,29900.0
2006-02-17 09:50:00,22.74,22.75,22.7,22.73,8800.0,22.74,22.75,22.7,22.73,8800.0
2006-02-17 09:55:00,22.73,22.79,22.73,22.79,21100.0,22.73,22.79,22.73,22.79,21100.0
2006-02-17 10:00:00,22.79,22.84,22.77,22.79,23000.0,22.79,22.84,22.77,22.79,23000.0
2006-02-17 10:05:00,22.79,22.79,22.72,22.75,12000.0,22.79,22.79,22.72,22.75,12000.0
2006-02-17 10:10:00,22.74,22.74,22.68,22.71,9500.0,22.74,22.74,22.68,22.71,9500.0
2006-02-17 10:15:00,22.71,22.8,22.7,22.79,18200.0,22.71,22.8,22.7,22.79,18200.0
2006-02-17 10:20:00,22.79,22.79,22.76,22.78,16200.0,22.79,22.79,22.76,22.78,16200.0
2006-02-17 10:25:00,22.77,22.79,22.75,22.78,11800.0,22.77,22.79,22.75,22.78,11800.0
2006-02-17 10:30:00,22.78,22.8,22.77,22.8,12500.0,22.78,22.8,22.77,22.8,12500.0
2006-02-17 10:35:00,22.8,22.82,22.79,22.82,14600.0,22.8,22.82,22.79,22.82,14600.0
2006-02-17 10:40:00,22.82,22.82,22.32,22.76,148800.0,22.82,22.82,22.32,22.76,148800.0
2006-02-17 10:45:00,22.74,22.79,22.73,22.79,18100.0,22.74,22.79,22.73,22.79,18100.0
2006-02-17 10:50:00,22.79,22.8,22.79,22.79,10600.0,22.79,22.8,22.79,22.79,10600.0
2006-02-17 10:55:00,22.8,22.8,22.79,22.8,22200.0,22.8,22.8,22.79,22.8,22200.0
2006-02-17 11:00:00,22.8,22.8,22.79,22.8,9900.0,22.8,22.8,22.79,22.8,9900.0
2006-02-17 11:05:00,22.79,22.8,22.77,22.78,19900.0,22.79,22.8,22.77,22.78,19900.0
2006-02-17 11:10:00,22.79,22.8,22.78,22.78,8200.0,22.79,22.8,22.78,22.78,8200.0
2006-02-17 11:15:00,22.79,22.8,22.78,22.8,8000.0,22.79,22.8,22.78,22.8,8000.0
2006-02-17 11:20:00,22.8,22.8,22.79,22.79,5900.0,22.8,22.8,22.79,22.79,5900.0
2006-02-17 11:25:00,22.8,22.8,22.79,22.8,5400.0,22.8,22.8,22.79,22.8,5400.0
2006-02-17 11:30:00,22.8,22.8,22.79,22.79,4600.0,22.8,22.8,22.79,22.79,4600.0
2006-02-17 11:35:00,22.8,22.8,22.79,22.8,18900.0,22.8,22.8,22.79,22.8,18900.0
2006-02-17 11:40:00,22.8,22.8,22.79,22.79,7600.0,22.8,22.8,22.79,22.79,7600.0
2006-02-17 11:45:00,22.8,22.8,22.78,22.79,10500.0,22.8,22.8,22.78,22.79,10500.0
2006-02-17 11:50:00,22.78,22.79,22.78,22.78,5900.0,22.78,22.79,22.78,22.78,5900.0
2006-02-17 11:55:00,22.79,22.79,22.77,22.78,8100.0,22.79,22.79,22.77,22.78,8100.0
2006-02-17 12:00:00,22.78,22.78,22.77,22.78,8100.0,22.78,22.78,22.77,22.78,8100.0
2006-02-17 12:05:00,22.77,22.77,22.73,22.75,14500.0,22.77,22.77,22.73,22.75,14500.0
2006-02-17 12:10:00,22.75,22.75,22.71,22.73,10100.0,22.75,22.75,22.71,22.73,10100.0
2006-02-17 12:15:00,22.73,22.75,22.73,22.74,8700.0,22.73,22.75,22.73,22.74,8700.0
2006-02-17 12:20:00,22.73,22.74,22.69,22.7,13300.0,22.73,22.74,22.69,22.7,13300.0
2006-02-17 12:25:00,22.7,22.7,22.69,22.69,4400.0,22.7,22.7,22.69,22.69,4400.0
2006-02-17 12:30:00,22.7,22.7,22.69,22.69,7200.0,22.7,22.7,22.69,22.69,7200.0
2006-02-17 12:35:00,22.69,22.69,22.68,22.69,8200.0,22.69,22.69,22.68,22.69,8200.0
2006-02-17 12:40:00,22.69,22.69,22.68,22.69,2600.0,22.69,22.69,22.68,22.69,2600.0
2006-02-17 12:45:00,22.69,22.69,22.68,22.69,3800.0,22.69,22.69,22.68,22.69,3800.0
2006-02-17 12:50:00,22.69,22.69,22.68,22.69,4100.0,22.69,22.69,22.68,22.69,4100.0
2006-02-17 12:55:00,22.69,22.69,22.68,22.69,4800.0,22.69,22.69,22.68,22.69,4800.0
2006-02-17 13:00:00,22.69,22.77,22.68,22.74,25100.0,22.69,22.77,22.68,22.74,25100.0
2006-02-17 13:05:00,22.74,22.75,22.73,22.74,14600.0,22.74,22.75,22.73,22.74,14600.0
2006-02-17 13:10:00,22.73,22.74,22.73,22.74,5200.0,22.73,22.74,22.73,22.74,5200.0
2006-02-17 13:15:00,22.74,22.74,22.73,22.74,3300.0,22.74,22.74,22.73,22.74,3300.0
2006-02-17 13:20:00,22.74,22.76,22.73,22.76,18900.0,22.74,22.76,22.73,22.76,18900.0
2006-02-17 13:25:00,22.76,22.76,22.74,22.75,13400.0,22.76,22.76,22.74,22.75,13400.0
2006-02-17 13:30:00,22.75,22.75,22.74,22.75,12100.0,22.75,22.75,22.74,22.75,12100.0
2006-02-17 13:35:00,22.75,22.77,22.73,22.76,26800.0,22.75,22.77,22.73,22.76,26800.0
2006-02-17 13:40:00,22.76,22.76,22.75,22.76,14100.0,22.76,22.76,22.75,22.76,14100.0
2006-02-17 13:45:00,22.77,22.77,22.71,22.72,25300.0,22.77,22.77,22.71,22.72,25300.0
2006-02-17 13:50:00,22.72,22.75,22.71,22.75,33000.0,22.72,22.75,22.71,22.75,33000.0
2006-02-17 13:55:00,22.76,22.81,22.75,22.8,38000.0,22.76,22.81,22.75,22.8,38000.0
2006-02-17 14:00:00,22.8,22.83,22.74,22.8,125000.0,22.8,22.83,22.74,22.8,125000.0
2006-02-17 14:05:00,22.8,22.8,22.77,22.8,19100.0,22.8,22.8,22.77,22.8,19100.0
2006-02-17 14:10:00,22.81,22.86,22.8,22.86,46900.0,22.81,22.86,22.8,22.86,46900.0
2006-02-17 14:15:00,22.86,22.89,22.86,22.88,16500.0,22.86,22.89,22.86,22.88,16500.0
2006-02-17 14:20:00,22.88,22.89,22.87,22.89,15600.0,22.88,22.89,22.87,22.89,15600.0
2006-02-17 14:25:00,22.88,22.89,22.87,22.88,12800.0,22.88,22.89,22.87,22.88,12800.0
2006-02-17 14:30:00,22.88,22.89,22.86,22.89,13600.0,22.88,22.89,22.86,22.89,13600.0
2006-02-17 14:35:00,22.88,22.9,22.88,22.89,39500.0,22.88,22.9,22.88,22.89,39500.0
2006-02-17 14:40:00,22.9,22.92,22.9,22.9,10900.0,22.9,22.92,22.9,22.9,10900.0
2006-02-17 14:45:00,22.9,22.91,22.9,22.9,7600.0,22.9,22.91,22.9,22.9,7600.0
2006-02-17 14:50:00,22.9,22.91,22.9,22.9,16500.0,22.9,22.91,22.9,22.9,16500.0
2006-02-17 14:55:00,22.9,22.93,22.89,22.92,19500.0,22.9,22.93,22.89,22.92,19500.0
2006-02-17 15:00:00,22.91,22.92,22.89,22.89,17800.0,22.91,22.92,22.89,22.89,17800.0
2006-02-17 15:05:00,22.89,22.91,22.87,22.9,39600.0,22.89,22.91,22.87,22.9,39600.0
2006-02-17 15:10:00,22.91,22.93,22.9,22.91,34100.0,22.91,22.93,22.9,22.91,34100.0
2006-02-17 15:15:00,22.91,22.91,22.83,22.86,29200.0,22.91,22.91,22.83,22.86,29200.0
2006-02-17 15:20:00,22.86,22.87,22.81,22.84,22700.0,22.86,22.87,22.81,22.84,22700.0
2006-02-17 15:25:00,22.83,22.84,22.81,22.83,19300.0,22.83,22.84,22.81,22.83,19300.0
2006-02-17 15:30:00,22.84,22.84,22.8,22.8,35500.0,22.84,22.84,22.8,22.8,35500.0
2006-02-17 15:35:00,22.79,22.79,22.74,22.76,18700.0,22.79,22.79,22.74,22.76,18700.0
2006-02-17 15:40:00,22.76,22.8,22.75,22.8,32300.0,22.76,22.8,22.75,22.8,32300.0
2006-02-17 15:45:00,22.8,22.8,22.74,22.75,47800.0,22.8,22.8,22.74,22.75,47800.0
2006-02-17 15:50:00,22.77,22.77,22.74,22.74,47800.0,22.77,22.77,22.74,22.74,47800.0
2006-02-17 15:55:00,22.75,22.75,22.72,22.75,53200.0,22.75,22.75,22.72,22.75,53200.0
2006-02-21 09:30:00,22.67,22.7,22.56,22.64,83800.0,22.67,22.7,22.56,22.64,83800.0
2006-02-21 09:35:00,22.66,22.82,22.57,22.7,26300.0,22.66,22.82,22.57,22.7,26300.0
2006-02-21 09:40:00,22.72,22.72,22.63,22.69,5600.0,22.72,22.72,22.63,22.69,5600.0
2006-02-21 09:45:00,22.7,22.7,22.67,22.67,5500.0,22.7,22.7,22.67,22.67,5500.0
2006-02-21 09:50:00,22.67,22.71,22.66,22.68,6200.0,22.67,22.71,22.66,22.68,6200.0
2006-02-21 09:55:00,22.68,22.71,22.68,22.68,4900.0,22.68,22.71,22.68,22.68,4900.0
2006-02-21 10:00:00,22.68,22.69,22.61,22.61,7500.0,22.68,22.69,22.61,22.61,7500.0
2006-02-21 10:05:00,22.6,22.64,22.59,22.64,5300.0,22.6,22.64,22.59,22.64,5300.0
2006-02-21 10:10:00,22.66,22.68,22.64,22.65,7200.0,22.66,22.68,22.64,22.65,7200.0
2006-02-21 10:15:00,22.64,22.67,22.62,22.62,13700.0,22.64,22.67,22.62,22.62,13700.0
2006-02-21 10:20:00,22.63,22.63,22.6,22.6,5100.0,22.63,22.63,22.6,22.6,5100.0
2006-02-21 10:25:00,22.6,22.6,22.54,22.56,7300.0,22.6,22.6,22.54,22.56,7300.0
2006-02-21 10:30:00,22.56,22.64,22.55,22.62,18800.0,22.56,22.64,22.55,22.62,18800.0
2006-02-21 10:35:00,22.63,22.69,22.63,22.69,8900.0,22.63,22.69,22.63,22.69,8900.0
2006-02-21 10:40:00,22.68,22.77,22.68,22.74,20000.0,22.68,22.77,22.68,22.74,20000.0
2006-02-21 10:45:00,22.73,22.77,22.73,22.76,10000.0,22.73,22.77,22.73,22.76,10000.0
2006-02-21 10:50:00,22.76,22.77,22.7,22.75,67000.0,22.76,22.77,22.7,22.75,67000.0
2006-02-21 10:55:00,22.74,22.77,22.74,22.75,10700.0,22.74,22.77,22.74,22.75,10700.0
2006-02-21 11:00:00,22.75,22.77,22.75,22.75,9300.0,22.75,22.77,22.75,22.75,9300.0
2006-02-21 11:05:00,22.76,22.76,22.74,22.76,7700.0,22.76,22.76,22.74,22.76,7700.0
2006-02-21 11:10:00,22.76,22.79,22.75,22.79,10900.0,22.76,22.79,22.75,22.79,10900.0
2006-02-21 11:15:00,22.79,22.8,22.75,22.75,20300.0,22.79,22.8,22.75,22.75,20300.0
2006-02-21 11:20:00,22.75,22.75,22.73,22.74,11900.0,22.75,22.75,22.73,22.74,11900.0
2006-02-21 11:25:00,22.74,22.75,22.73,22.75,6100.0,22.74,22.75,22.73,22.75,6100.0
2006-02-21 11:30:00,22.74,22.76,22.73,22.76,12500.0,22.74,22.76,22.73,22.76,12500.0
2006-02-21 11:35:00,22.77,22.78,22.75,22.75,13100.0,22.77,22.78,22.75,22.75,13100.0
2006-02-21 11:40:00,22.74,22.75,22.73,22.73,7100.0,22.74,22.75,22.73,22.73,7100.0
2006-02-21 11:45:00,22.73,22.73,22.68,22.71,7400.0,22.73,22.73,22.68,22.71,7400.0
2006-02-21 11:50:00,22.71,22.71,22.64,22.66,7800.0,22.71,22.71,22.64,22.66,7800.0
2006-02-21 11:55:00,22.67,22.67,22.66,22.66,2500.0,22.67,22.67,22.66,22.66,2500.0
2006-02-21 12:00:00,22.66,22.67,22.64,22.64,8000.0,22.66,22.67,22.64,22.64,8000.0
2006-02-21 12:05:00,22.65,22.67,22.65,22.67,1800.0,22.65,22.67,22.65,22.67,1800.0
2006-02-21 12:10:00,22.67,22.68,22.64,22.65,8700.0,22.67,22.68,22.64,22.65,8700.0
2006-02-21 12:15:00,22.65,22.65,22.65,22.65,1500.0,22.65,22.65,22.65,22.65,1500.0
2006-02-21 12:20:00,22.65,22.73,22.65,22.72,10100.0,22.65,22.73,22.65,22.72,10100.0
2006-02-21 12:25:00,22.73,22.73,22.72,22.72,7600.0,22.73,22.73,22.72,22.72,7600.0
2006-02-21 12:30:00,22.73,22.73,22.71,22.72,3600.0,22.73,22.73,22.71,22.72,3600.0
2006-02-21 12:35:00,22.72,22.74,22.72,22.74,7100.0,22.72,22.74,22.72,22.74,7100.0
2006-02-21 12:40:00,22.74,22.75,22.73,22.75,3500.0,22.74,22.75,22.73,22.75,3500.0
2006-02-21 12:45:00,22.75,22.75,22.74,22.74,800.0,22.75,22.75,22.74,22.74,800.0
2006-02-21 12:50:00,22.75,22.75,22.71,22.72,10200.0,22.75,22.75,22.71,22.72,10200.0
2006-02-21 12:55:00,22.72,22.73,22.68,22.69,4300.0,22.72,22.73,22.68,22.69,4300.0
2006-02-21 13:00:00,22.69,22.76,22.69,22.74,43900.0,22.69,22.76,22.69,22.74,43900.0
2006-02-21 13:05:00,22.74,22.75,22.72,22.72,3100.0,22.74,22.75,22.72,22.72,3100.0
2006-02-21 13:10:00,22.73,22.73,22.71,22.71,4400.0,22.73,22.73,22.71,22.71,4400.0
2006-02-21 13:15:00,22.72,22.72,22.66,22.66,9800.0,22.72,22.72,22.66,22.66,9800.0
2006-02-21 13:20:00,22.66,22.66,22.65,22.65,5200.0,22.66,22.66,22.65,22.65,5200.0
2006-02-21 13:25:00,22.66,22.66,22.65,22.65,2800.0,22.66,22.66,22.65,22.65,2800.0
2006-02-21 13:30:00,22.65,22.69,22.65,22.69,4900.0,22.65,22.69,22.65,22.69,4900.0
2006-02-21 13:35:00,22.68,22.72,22.68,22.72,8300.0,22.68,22.72,22.68,22.72,8300.0
2006-02-21 13:40:00,22.72,22.72,22.7,22.7,2500.0,22.72,22.72,22.7,22.7,2500.0
2006-02-21 13:45:00,22.71,22.71,22.69,22.69,3400.0,22.71,22.71,22.69,22.69,3400.0
2006-02-21 13:50:00,22.69,22.7,22.69,22.7,3200.0,22.69,22.7,22.69,22.7,3200.0
2006-02-21 13:55:00,22.69,22.7,22.68,22.68,4000.0,22.69,22.7,22.68,22.68,4000.0
2006-02-21 14:00:00,22.69,22.73,22.68,22.71,7200.0,22.69,22.73,22.68,22.71,7200.0
2006-02-21 14:05:00,22.71,22.71,22.68,22.69,2900.0,22.71,22.71,22.68,22.69,2900.0
2006-02-21 14:10:00,22.69,22.69,22.66,22.66,6200.0,22.69,22.69,22.66,22.66,6200.0
2006-02-21 14:15:00,22.65,22.65,22.64,22.64,2600.0,22.65,22.65,22.64,22.64,2600.0
2006-02-21 14:20:00,22.65,22.65,22.62,22.63,4800.0,22.65,22.65,22.62,22.63,4800.0
2006-02-21 14:25:00,22.62,22.63,22.62,22.63,4200.0,22.62,22.63,22.62,22.63,4200.0
2006-02-21 14:30:00,22.63,22.63,22.61,22.62,4100.0,22.63,22.63,22.61,22.62,4100.0
2006-02-21 14:35:00,22.62,22.62,22.6,22.6,3000.0,22.62,22.62,22.6,22.6,3000.0
2006-02-21 14:40:00,22.61,22.62,22.6,22.61,6300.0,22.61,22.62,22.6,22.61,6300.0
2006-02-21 14:45:00,22.61,22.62,22.6,22.61,3600.0,22.61,22.62,22.6,22.61,3600.0
2006-02-21 14:50:00,22.6,22.61,22.6,22.6,1900.0,22.6,22.61,22.6,22.6,1900.0
2006-02-21 14:55:00,22.6,22.61,22.59,22.59,6800.0,22.6,22.61,22.59,22.59,6800.0
2006-02-21 15:00:00,22.59,22.6,22.59,22.6,5500.0,22.59,22.6,22.59,22.6,5500.0
2006-02-21 15:05:00,22.6,22.6,22.59,22.59,4100.0,22.6,22.6,22.59,22.59,4100.0
2006-02-21 15:10:00,22.59,22.6,22.59,22.59,4900.0,22.59,22.6,22.59,22.59,4900.0
2006-02-21 15:15:00,22.6,22.6,22.56,22.56,9700.0,22.6,22.6,22.56,22.56,9700.0
2006-02-21 15:20:00,22.56,22.61,22.56,22.58,11000.0,22.56,22.61,22.56,22.58,11000.0
2006-02-21 15:25:00,22.59,22.59,22.57,22.58,4000.0,22.59,22.59,22.57,22.58,4000.0
2006-02-21 15:30:00,22.58,22.59,22.57,22.58,5400.0,22.58,22.59,22.57,22.58,5400.0
2006-02-21 15:35:00,22.57,22.58,22.54,22.54,17100.0,22.57,22.58,22.54,22.54,17100.0
2006-02-21 15:40:00,22.55,22.57,22.54,22.57,8800.0,22.55,22.57,22.54,22.57,8800.0
2006-02-21 15:45:00,22.57,22.58,22.56,22.58,6100.0,22.57,22.58,22.56,22.58,6100.0
2006-02-21 15:50:00,22.58,22.6,22.54,22.54,18500.0,22.58,22.6,22.54,22.54,18500.0
2006-02-21 15:55:00,22.55,22.55,22.51,22.54,21200.0,22.55,22.55,22.51,22.54,21200.0
2006-02-22 09:30:00,22.67,22.68,22.48,22.55,28800.0,22.67,22.68,22.48,22.55,28800.0
2006-02-22 09:35:00,22.53,22.58,22.5,22.57,12300.0,22.53,22.58,22.5,22.57,12300.0
2006-02-22 09:40:00,22.57,22.6,22.55,22.57,13500.0,22.57,22.6,22.55,22.57,13500.0
2006-02-22 09:45:00,22.57,22.58,22.53,22.54,11400.0,22.57,22.58,22.53,22.54,11400.0
2006-02-22 09:50:00,22.52,22.53,22.5,22.5,3500.0,22.52,22.53,22.5,22.5,3500.0
2006-02-22 09:55:00,22.51,22.51,22.47,22.49,13200.0,22.51,22.51,22.47,22.49,13200.0
2006-02-22 10:00:00,22.48,22.49,22.38,22.43,16900.0,22.48,22.49,22.38,22.43,16900.0
2006-02-22 10:05:00,22.42,22.49,22.4,22.45,15100.0,22.42,22.49,22.4,22.45,15100.0
2006-02-22 10:10:00,22.45,22.45,22.41,22.41,7500.0,22.45,22.45,22.41,22.41,7500.0
2006-02-22 10:15:00,22.42,22.43,22.4,22.43,13000.0,22.42,22.43,22.4,22.43,13000.0
2006-02-22 10:20:00,22.44,22.52,22.43,22.5,3600.0,22.44,22.52,22.43,22.5,3600.0
2006-02-22 10:25:00,22.5,22.52,22.49,22.52,3600.0,22.5,22.52,22.49,22.52,3600.0
2006-02-22 10:30:00,22.52,22.55,22.51,22.55,7000.0,22.52,22.55,22.51,22.55,7000.0
2006-02-22 10:35:00,22.56,22.68,22.55,22.57,2400.0,22.56,22.68,22.55,22.57,2400.0
2006-02-22 10:40:00,22.56,22.58,22.56,22.58,2200.0,22.56,22.58,22.56,22.58,2200.0
2006-02-22 10:45:00,22.58,22.59,22.55,22.55,22700.0,22.58,22.59,22.55,22.55,22700.0
2006-02-22 10:50:00,22.55,22.55,22.5,22.53,9400.0,22.55,22.55,22.5,22.53,9400.0
2006-02-22 10:55:00,22.53,22.54,22.53,22.53,3700.0,22.53,22.54,22.53,22.53,3700.0
2006-02-22 11:00:00,22.54,22.58,22.53,22.58,7100.0,22.54,22.58,22.53,22.58,7100.0
2006-02-22 11:05:00,22.58,22.59,22.58,22.59,2400.0,22.58,22.59,22.58,22.59,2400.0
2006-02-22 11:10:00,22.59,22.6,22.57,22.59,23300.0,22.59,22.6,22.57,22.59,23300.0
2006-02-22 11:15:00,22.61,22.61,22.59,22.59,4700.0,22.61,22.61,22.59,22.59,4700.0
2006-02-22 11:20:00,22.6,22.64,22.59,22.64,5900.0,22.6,22.64,22.59,22.64,5900.0
2006-02-22 11:25:00,22.64,22.65,22.64,22.64,4800.0,22.64,22.65,22.64,22.64,4800.0
2006-02-22 11:30:00,22.65,22.68,22.65,22.65,12000.0,22.65,22.68,22.65,22.65,12000.0
2006-02-22 11:35:00,22.66,22.67,22.65,22.65,9400.0,22.66,22.67,22.65,22.65,9400.0
2006-02-22 11:40:00,22.65,22.65,22.6,22.61,8700.0,22.65,22.65,22.6,22.61,8700.0
2006-02-22 11:45:00,22.6,22.62,22.6,22.61,10500.0,22.6,22.62,22.6,22.61,10500.0
2006-02-22 11:50:00,22.62,22.62,22.58,22.58,3900.0,22.62,22.62,22.58,22.58,3900.0
2006-02-22 11:55:00,22.58,22.59,22.58,22.58,3400.0,22.58,22.59,22.58,22.58,3400.0
2006-02-22 12:00:00,22.58,22.6,22.58,22.6,7000.0,22.58,22.6,22.58,22.6,7000.0
2006-02-22 12:05:00,22.6,22.64,22.59,22.64,9700.0,22.6,22.64,22.59,22.64,9700.0
2006-02-22 12:10:00,22.64,22.65,22.63,22.65,2600.0,22.64,22.65,22.63,22.65,2600.0
2006-02-22 12:15:00,22.65,22.65,22.64,22.65,1000.0,22.65,22.65,22.64,22.65,1000.0
2006-02-22 12:20:00,22.65,22.66,22.64,22.65,4300.0,22.65,22.66,22.64,22.65,4300.0
2006-02-22 12:25:00,22.65,22.7,22.64,22.64,4000.0,22.65,22.7,22.64,22.64,4000.0
2006-02-22 12:30:00,22.64,22.69,22.64,22.65,15600.0,22.64,22.69,22.64,22.65,15600.0
2006-02-22 12:35:00,22.64,22.64,22.63,22.63,2300.0,22.64,22.64,22.63,22.63,2300.0
2006-02-22 12:40:00,22.64,22.64,22.61,22.62,5000.0,22.64,22.64,22.61,22.62,5000.0
2006-02-22 12:45:00,22.62,22.62,22.61,22.61,10100.0,22.62,22.62,22.61,22.61,10100.0
2006-02-22 12:50:00,22.61,22.61,22.6,22.6,9100.0,22.61,22.61,22.6,22.6,9100.0
2006-02-22 12:55:00,22.61,22.61,22.6,22.6,1800.0,22.61,22.61,22.6,22.6,1800.0
2006-02-22 13:00:00,22.61,22.61,22.6,22.6,5800.0,22.61,22.61,22.6,22.6,5800.0
2006-02-22 13:05:00,22.6,22.61,22.6,22.61,7600.0,22.6,22.61,22.6,22.61,7600.0
2006-02-22 13:10:00,22.6,22.6,22.54,22.54,15400.0,22.6,22.6,22.54,22.54,15400.0
2006-02-22 13:15:00,22.54,22.55,22.54,22.55,4600.0,22.54,22.55,22.54,22.55,4600.0
2006-02-22 13:20:00,22.55,22.55,22.54,22.54,1700.0,22.55,22.55,22.54,22.54,1700.0
2006-02-22 13:25:00,22.54,22.55,22.54,22.55,2300.0,22.54,22.55,22.54,22.55,2300.0
2006-02-22 13:30:00,22.55,22.55,22.53,22.53,6900.0,22.55,22.55,22.53,22.53,6900.0
2006-02-22 13:35:00,22.53,22.54,22.53,22.53,2000.0,22.53,22.54,22.53,22.53,2000.0
2006-02-22 13:40:00,22.54,22.54,22.52,22.53,8100.0,22.54,22.54,22.52,22.53,8100.0
2006-02-22 13:45:00,22.54,22.54,22.53,22.53,1500.0,22.54,22.54,22.53,22.53,1500.0
2006-02-22 13:50:00,22.53,22.54,22.53,22.53,1300.0,22.53,22.54,22.53,22.53,1300.0
2006-02-22 13:55:00,22.54,22.54,22.52,22.52,11400.0,22.54,22.54,22.52,22.52,11400.0
2006-02-22 14:00:00,22.52,22.53,22.52,22.53,4100.0,22.52,22.53,22.52,22.53,4100.0
2006-02-22 14:05:00,22.53,22.54,22.52,22.53,11800.0,22.53,22.54,22.52,22.53,11800.0
2006-02-22 14:10:00,22.52,22.53,22.5,22.52,27000.0,22.52,22.53,22.5,22.52,27000.0
2006-02-22 14:15:00,22.52,22.53,22.52,22.53,8800.0,22.52,22.53,22.52,22.53,8800.0
2006-02-22 14:20:00,22.53,22.53,22.52,22.52,1900.0,22.53,22.53,22.52,22.52,1900.0
2006-02-22 14:25:00,22.53,22.53,22.52,22.53,1900.0,22.53,22.53,22.52,22.53,1900.0
2006-02-22 14:30:00,22.53,22.53,22.52,22.53,3800.0,22.53,22.53,22.52,22.53,3800.0
2006-02-22 14:35:00,22.53,22.53,22.52,22.53,4900.0,22.53,22.53,22.52,22.53,4900.0
2006-02-22 14:40:00,22.53,22.54,22.52,22.54,10600.0,22.53,22.54,22.52,22.54,10600.0
2006-02-22 14:45:00,22.54,22.54,22.54,22.54,3700.0,22.54,22.54,22.54,22.54,3700.0
2006-02-22 14:50:00,22.54,22.54,22.53,22.54,4600.0,22.54,22.54,22.53,22.54,4600.0
2006-02-22 14:55:00,22.54,22.54,22.53,22.53,12600.0,22.54,22.54,22.53,22.53,12600.0
2006-02-22 15:00:00,22.53,22.54,22.53,22.54,9100.0,22.53,22.54,22.53,22.54,9100.0
2006-02-22 15:05:00,22.53,22.54,22.53,22.53,9200.0,22.53,22.54,22.53,22.53,9200.0
2006-02-22 15:10:00,22.53,22.54,22.53,22.53,14100.0,22.53,22.54,22.53,22.53,14100.0
2006-02-22 15:15:00,22.51,22.54,22.51,22.53,24900.0,22.51,22.54,22.51,22.53,24900.0
2006-02-22 15:20:00,22.54,22.54,22.51,22.51,10300.0,22.54,22.54,22.51,22.51,10300.0
2006-02-22 15:25:00,22.52,22.52,22.5,22.51,7300.0,22.52,22.52,22.5,22.51,7300.0
2006-02-22 15:30:00,22.51,22.55,22.5,22.55,27100.0,22.51,22.55,22.5,22.55,27100.0
2006-02-22 15:35:00,22.55,22.55,22.53,22.54,31400.0,22.55,22.55,22.53,22.54,31400.0
2006-02-22 15:40:00,22.55,22.56,22.51,22.56,18100.0,22.55,22.56,22.51,22.56,18100.0
2006-02-22 15:45:00,22.56,22.58,22.55,22.57,22900.0,22.56,22.58,22.55,22.57,22900.0
2006-02-22 15:50:00,22.58,22.58,22.56,22.57,4800.0,22.58,22.58,22.56,22.57,4800.0
2006-02-22 15:55:00,22.56,22.58,22.54,22.57,27100.0,22.56,22.58,22.54,22.57,27100.0
2006-02-23 09:30:00,22.47,22.53,22.45,22.48,20800.0,22.47,22.53,22.45,22.48,20800.0
2006-02-23 09:35:00,22.48,22.5,22.46,22.5,2900.0,22.48,22.5,22.46,22.5,2900.0
2006-02-23 09:40:00,22.5,22.52,22.45,22.45,3000.0,22.5,22.52,22.45,22.45,3000.0
2006-02-23 09:45:00,22.45,22.46,22.41,22.43,5700.0,22.45,22.46,22.41,22.43,5700.0
2006-02-23 09:50:00,22.43,22.5,22.42,22.5,5300.0,22.43,22.5,22.42,22.5,5300.0
2006-02-23 09:55:00,22.49,22.5,22.48,22.48,5400.0,22.49,22.5,22.48,22.48,5400.0
2006-02-23 10:00:00,22.45,22.45,22.37,22.38,10300.0,22.45,22.45,22.37,22.38,10300.0
2006-02-23 10:05:00,22.37,22.38,22.36,22.38,7100.0,22.37,22.38,22.36,22.38,7100.0
2006-02-23 10:10:00,22.37,22.38,22.36,22.36,6100.0,22.37,22.38,22.36,22.36,6100.0
2006-02-23 10:15:00,22.38,22.38,22.36,22.37,6000.0,22.38,22.38,22.36,22.37,6000.0
2006-02-23 10:20:00,22.36,22.39,22.36,22.39,2800.0,22.36,22.39,22.36,22.39,2800.0
2006-02-23 10:25:00,22.4,22.43,22.4,22.4,15300.0,22.4,22.43,22.4,22.4,15300.0
2006-02-23 10:30:00,22.38,22.4,22.38,22.4,4100.0,22.38,22.4,22.38,22.4,4100.0
2006-02-23 10:35:00,22.39,22.45,22.37,22.42,11900.0,22.39,22.45,22.37,22.42,11900.0
2006-02-23 10:40:00,22.42,22.42,22.36,22.38,6600.0,22.42,22.42,22.36,22.38,6600.0
2006-02-23 10:45:00,22.37,22.39,22.35,22.37,7900.0,22.37,22.39,22.35,22.37,7900.0
2006-02-23 10:50:00,22.37,22.38,22.35,22.35,10700.0,22.37,22.38,22.35,22.35,10700.0
2006-02-23 10:55:00,22.35,22.35,22.34,22.34,9800.0,22.35,22.35,22.34,22.34,9800.0
2006-02-23 11:00:00,22.34,22.35,22.32,22.32,12900.0,22.34,22.35,22.32,22.32,12900.0
2006-02-23 11:05:00,22.31,22.32,22.28,22.32,16800.0,22.31,22.32,22.28,22.32,16800.0
2006-02-23 11:10:00,22.3,22.33,22.3,22.32,9800.0,22.3,22.33,22.3,22.32,9800.0
2006-02-23 11:15:00,22.32,22.32,22.3,22.31,6600.0,22.32,22.32,22.3,22.31,6600.0
2006-02-23 11:20:00,22.31,22.32,22.3,22.31,6300.0,22.31,22.32,22.3,22.31,6300.0
2006-02-23 11:25:00,22.32,22.45,22.32,22.45,28600.0,22.32,22.45,22.32,22.45,28600.0
2006-02-23 11:30:00,22.44,22.48,22.35,22.44,41000.0,22.44,22.48,22.35,22.44,41000.0
2006-02-23 11:35:00,22.43,22.43,22.39,22.39,6700.0,22.43,22.43,22.39,22.39,6700.0
2006-02-23 11:40:00,22.39,22.41,22.39,22.39,10900.0,22.39,22.41,22.39,22.39,10900.0
2006-02-23 11:45:00,22.39,22.4,22.37,22.38,5400.0,22.39,22.4,22.37,22.38,5400.0
2006-02-23 11:50:00,22.38,22.38,22.36,22.37,2700.0,22.38,22.38,22.36,22.37,2700.0
2006-02-23 11:55:00,22.38,22.39,22.38,22.38,3400.0,22.38,22.39,22.38,22.38,3400.0
2006-02-23 12:00:00,22.38,22.38,22.37,22.37,2500.0,22.38,22.38,22.37,22.37,2500.0
2006-02-23 12:05:00,22.37,22.38,22.37,22.37,3500.0,22.37,22.38,22.37,22.37,3500.0
2006-02-23 12:10:00,22.37,22.39,22.37,22.39,6100.0,22.37,22.39,22.37,22.39,6100.0
2006-02-23 12:15:00,22.38,22.39,22.37,22.38,9200.0,22.38,22.39,22.37,22.38,9200.0
2006-02-23 12:20:00,22.38,22.39,22.38,22.39,2900.0,22.38,22.39,22.38,22.39,2900.0
2006-02-23 12:25:00,22.38,22.39,22.38,22.39,7600.0,22.38,22.39,22.38,22.39,7600.0
2006-02-23 12:30:00,22.38,22.4,22.38,22.4,20200.0,22.38,22.4,22.38,22.4,20200.0
2006-02-23 12:35:00,22.4,22.4,22.37,22.38,10800.0,22.4,22.4,22.37,22.38,10800.0
2006-02-23 12:40:00,22.37,22.38,22.37,22.38,5700.0,22.37,22.38,22.37,22.38,5700.0
2006-02-23 12:45:00,22.37,22.38,22.37,22.37,4000.0,22.37,22.38,22.37,22.37,4000.0
2006-02-23 12:50:00,22.37,22.38,22.37,22.37,3100.0,22.37,22.38,22.37,22.37,3100.0
2006-02-23 12:55:00,22.37,22.38,22.37,22.37,2700.0,22.37,22.38,22.37,22.37,2700.0
2006-02-23 13:00:00,22.37,22.38,22.37,22.37,5900.0,22.37,22.38,22.37,22.37,5900.0
2006-02-23 13:05:00,22.37,22.37,22.36,22.36,5000.0,22.37,22.37,22.36,22.36,5000.0
2006-02-23 13:10:00,22.37,22.37,22.34,22.34,6600.0,22.37,22.37,22.34,22.34,6600.0
2006-02-23 13:15:00,22.34,22.37,22.33,22.36,7600.0,22.34,22.37,22.33,22.36,7600.0
2006-02-23 13:20:00,22.36,22.36,22.35,22.35,5200.0,22.36,22.36,22.35,22.35,5200.0
2006-02-23 13:25:00,22.36,22.36,22.35,22.35,2300.0,22.36,22.36,22.35,22.35,2300.0
2006-02-23 13:30:00,22.35,22.36,22.35,22.35,1300.0,22.35,22.36,22.35,22.35,1300.0
2006-02-23 13:35:00,22.36,22.36,22.35,22.35,5000.0,22.36,22.36,22.35,22.35,5000.0
2006-02-23 13:40:00,22.35,22.36,22.35,22.35,2700.0,22.35,22.36,22.35,22.35,2700.0
2006-02-23 13:45:00,22.35,22.36,22.35,22.35,1700.0,22.35,22.36,22.35,22.35,1700.0
2006-02-23 13:50:00,22.35,22.36,22.35,22.35,9600.0,22.35,22.36,22.35,22.35,9600.0
2006-02-23 13:55:00,22.36,22.36,22.33,22.34,13000.0,22.36,22.36,22.33,22.34,13000.0
2006-02-23 14:00:00,22.35,22.35,22.32,22.32,12100.0,22.35,22.35,22.32,22.32,12100.0
2006-02-23 14:05:00,22.33,22.33,22.3,22.3,19500.0,22.33,22.33,22.3,22.3,19500.0
2006-02-23 14:10:00,22.31,22.32,22.3,22.31,9100.0,22.31,22.32,22.3,22.31,9100.0
2006-02-23 14:15:00,22.31,22.32,22.3,22.3,5300.0,22.31,22.32,22.3,22.3,5300.0
2006-02-23 14:20:00,22.31,22.31,22.3,22.3,6700.0,22.31,22.31,22.3,22.3,6700.0
2006-02-23 14:25:00,22.3,22.31,22.3,22.3,6100.0,22.3,22.31,22.3,22.3,6100.0
2006-02-23 14:30:00,22.3,22.3,22.27,22.29,10500.0,22.3,22.3,22.27,22.29,10500.0
2006-02-23 14:35:00,22.28,22.29,22.28,22.28,7600.0,22.28,22.29,22.28,22.28,7600.0
2006-02-23 14:40:00,22.29,22.29,22.28,22.29,12100.0,22.29,22.29,22.28,22.29,12100.0
2006-02-23 14:45:00,22.29,22.29,22.28,22.28,11600.0,22.29,22.29,22.28,22.28,11600.0
2006-02-23 14:50:00,22.28,22.29,22.28,22.28,11800.0,22.28,22.29,22.28,22.28,11800.0
2006-02-23 14:55:00,22.27,22.28,22.23,22.24,13200.0,22.27,22.28,22.23,22.24,13200.0
2006-02-23 15:00:00,22.23,22.24,22.23,22.23,11200.0,22.23,22.24,22.23,22.23,11200.0
2006-02-23 15:05:00,22.24,22.24,22.21,22.22,15500.0,22.24,22.24,22.21,22.22,15500.0
2006-02-23 15:10:00,22.21,22.22,22.2,22.2,14000.0,22.21,22.22,22.2,22.2,14000.0
2006-02-23 15:15:00,22.2,22.21,22.2,22.2,14400.0,22.2,22.21,22.2,22.2,14400.0
2006-02-23 15:20:00,22.21,22.27,22.2,22.26,29500.0,22.21,22.27,22.2,22.26,29500.0
2006-02-23 15:25:00,22.26,22.27,22.26,22.26,18000.0,22.26,22.27,22.26,22.26,18000.0
2006-02-23 15:30:00,22.27,22.27,22.25,22.26,22000.0,22.27,22.27,22.25,22.26,22000.0
2006-02-23 15:35:00,22.26,22.26,22.21,22.22,29400.0,22.26,22.26,22.21,22.22,29400.0
2006-02-23 15:40:00,22.21,22.23,22.21,22.23,22200.0,22.21,22.23,22.21,22.23,22200.0
2006-02-23 15:45:00,22.23,22.24,22.21,22.21,27700.0,22.23,22.24,22.21,22.21,27700.0
2006-02-23 15:50:00,22.22,22.24,22.21,22.23,30800.0,22.22,22.24,22.21,22.23,30800.0
2006-02-23 15:55:00,22.23,22.25,22.22,22.25,52800.0,22.23,22.25,22.22,22.25,52800.0
2006-02-24 09:30:00,22.26,22.38,22.16,22.16,11200.0,22.26,22.38,22.16,22.16,11200.0
2006-02-24 09:35:00,22.16,22.19,22.15,22.15,5300.0,22.16,22.19,22.15,22.15,5300.0
2006-02-24 09:40:00,22.15,22.16,22.08,22.1,24200.0,22.15,22.16,22.08,22.1,24200.0
2006-02-24 09:45:00,22.1,22.17,22.09,22.12,37900.0,22.1,22.17,22.09,22.12,37900.0
2006-02-24 09:50:00,22.15,22.15,22.06,22.07,13000.0,22.15,22.15,22.06,22.07,13000.0
2006-02-24 09:55:00,22.07,22.1,22.05,22.05,9200.0,22.07,22.1,22.05,22.05,9200.0
2006-02-24 10:00:00,22.07,22.17,22.05,22.14,11300.0,22.07,22.17,22.05,22.14,11300.0
2006-02-24 10:05:00,22.15,22.16,22.13,22.15,6900.0,22.15,22.16,22.13,22.15,6900.0
2006-02-24 10:10:00,22.14,22.2,22.02,22.03,36000.0,22.14,22.2,22.02,22.03,36000.0
2006-02-24 10:15:00,22.02,22.05,21.91,22.0,51200.0,22.02,22.05,21.91,22.0,51200.0
2006-02-24 10:20:00,22.0,22.04,21.96,21.98,24300.0,22.0,22.04,21.96,21.98,24300.0
2006-02-24 10:25:00,21.99,22.0,21.98,21.98,11900.0,21.99,22.0,21.98,21.98,11900.0
2006-02-24 10:30:00,21.98,22.09,21.98,22.08,12600.0,21.98,22.09,21.98,22.08,12600.0
2006-02-24 10:35:00,22.08,22.08,22.07,22.07,5400.0,22.08,22.08,22.07,22.07,5400.0
2006-02-24 10:40:00,22.07,22.08,22.07,22.08,5000.0,22.07,22.08,22.07,22.08,5000.0
2006-02-24 10:45:00,22.08,22.12,22.07,22.12,9700.0,22.08,22.12,22.07,22.12,9700.0
2006-02-24 10:50:00,22.12,22.13,22.12,22.13,8600.0,22.12,22.13,22.12,22.13,8600.0
2006-02-24 10:55:00,22.13,22.16,22.12,22.12,23700.0,22.13,22.16,22.12,22.12,23700.0
2006-02-24 11:00:00,22.11,22.14,22.08,22.11,32700.0,22.11,22.14,22.08,22.11,32700.0
2006-02-24 11:05:00,22.11,22.13,22.11,22.12,5400.0,22.11,22.13,22.11,22.12,5400.0
2006-02-24 11:10:00,22.13,22.13,22.11,22.12,10000.0,22.13,22.13,22.11,22.12,10000.0
2006-02-24 11:15:00,22.12,22.13,22.11,22.11,15000.0,22.12,22.13,22.11,22.11,15000.0
2006-02-24 11:20:00,22.13,22.14,22.12,22.14,10800.0,22.13,22.14,22.12,22.14,10800.0
2006-02-24 11:25:00,22.14,22.18,22.14,22.18,9300.0,22.14,22.18,22.14,22.18,9300.0
2006-02-24 11:30:00,22.17,22.2,22.17,22.2,18600.0,22.17,22.2,22.17,22.2,18600.0
2006-02-24 11:35:00,22.2,22.22,22.17,22.17,21600.0,22.2,22.22,22.17,22.17,21600.0
2006-02-24 11:40:00,22.18,22.18,22.11,22.11,27600.0,22.18,22.18,22.11,22.11,27600.0
2006-02-24 11:45:00,22.1,22.14,22.1,22.13,22300.0,22.1,22.14,22.1,22.13,22300.0
2006-02-24 11:50:00,22.15,22.16,22.13,22.16,11300.0,22.15,22.16,22.13,22.16,11300.0
2006-02-24 11:55:00,22.15,22.19,22.15,22.19,20000.0,22.15,22.19,22.15,22.19,20000.0
2006-02-24 12:00:00,22.19,22.19,22.1,22.1,33200.0,22.19,22.19,22.1,22.1,33200.0
2006-02-24 12:05:00,22.1,22.11,22.1,22.11,12300.0,22.1,22.11,22.1,22.11,12300.0
2006-02-24 12:10:00,22.1,22.11,22.09,22.09,14200.0,22.1,22.11,22.09,22.09,14200.0
2006-02-24 12:15:00,22.09,22.13,22.09,22.13,13300.0,22.09,22.13,22.09,22.13,13300.0
2006-02-24 12:20:00,22.13,22.13,22.12,22.13,4500.0,22.13,22.13,22.12,22.13,4500.0
2006-02-24 12:25:00,22.13,22.13,22.12,22.12,4100.0,22.13,22.13,22.12,22.12,4100.0
2006-02-24 12:30:00,22.12,22.13,22.1,22.13,17100.0,22.12,22.13,22.1,22.13,17100.0
2006-02-24 12:35:00,22.13,22.14,22.13,22.13,5200.0,22.13,22.14,22.13,22.13,5200.0
2006-02-24 12:40:00,22.13,22.16,22.13,22.15,7900.0,22.13,22.16,22.13,22.15,7900.0
2006-02-24 12:45:00,22.14,22.22,22.14,22.22,33500.0,22.14,22.22,22.14,22.22,33500.0
2006-02-24 12:50:00,22.21,22.21,22.17,22.18,27200.0,22.21,22.21,22.17,22.18,27200.0
2006-02-24 12:55:00,22.17,22.17,22.16,22.16,14900.0,22.17,22.17,22.16,22.16,14900.0
2006-02-24 13:00:00,22.17,22.18,22.16,22.16,73400.0,22.17,22.18,22.16,22.16,73400.0
2006-02-24 13:05:00,22.17,22.17,22.14,22.14,32200.0,22.17,22.17,22.14,22.14,32200.0
2006-02-24 13:10:00,22.15,22.15,22.14,22.14,4800.0,22.15,22.15,22.14,22.14,4800.0
2006-02-24 13:15:00,22.14,22.15,22.14,22.14,2000.0,22.14,22.15,22.14,22.14,2000.0
2006-02-24 13:20:00,22.14,22.15,22.12,22.14,50900.0,22.14,22.15,22.12,22.14,50900.0
2006-02-24 13:25:00,22.14,22.16,22.12,22.12,14400.0,22.14,22.16,22.12,22.12,14400.0
2006-02-24 13:30:00,22.14,22.14,22.1,22.13,13200.0,22.14,22.14,22.1,22.13,13200.0
2006-02-24 13:35:00,22.12,22.13,22.1,22.11,13700.0,22.12,22.13,22.1,22.11,13700.0
2006-02-24 13:40:00,22.1,22.12,22.07,22.07,26500.0,22.1,22.12,22.07,22.07,26500.0
2006-02-24 13:45:00,22.08,22.08,22.05,22.08,19800.0,22.08,22.08,22.05,22.08,19800.0
2006-02-24 13:50:00,22.07,22.07,22.06,22.07,3500.0,22.07,22.07,22.06,22.07,3500.0
2006-02-24 13:55:00,22.07,22.08,22.05,22.08,11300.0,22.07,22.08,22.05,22.08,11300.0
2006-02-24 14:00:00,22.07,22.09,22.07,22.09,6900.0,22.07,22.09,22.07,22.09,6900.0
2006-02-24 14:05:00,22.09,22.1,22.08,22.09,12300.0,22.09,22.1,22.08,22.09,12300.0
2006-02-24 14:10:00,22.09,22.12,22.06,22.12,14400.0,22.09,22.12,22.06,22.12,14400.0
2006-02-24 14:15:00,22.11,22.13,22.11,22.12,6600.0,22.11,22.13,22.11,22.12,6600.0
2006-02-24 14:20:00,22.12,22.14,22.12,22.14,4900.0,22.12,22.14,22.12,22.14,4900.0
2006-02-24 14:25:00,22.14,22.14,22.11,22.12,34800.0,22.14,22.14,22.11,22.12,34800.0
2006-02-24 14:30:00,22.1,22.17,22.1,22.17,37100.0,22.1,22.17,22.1,22.17,37100.0
2006-02-24 14:35:00,22.15,22.16,22.13,22.14,22400.0,22.15,22.16,22.13,22.14,22400.0
2006-02-24 14:40:00,22.14,22.15,22.13,22.14,5000.0,22.14,22.15,22.13,22.14,5000.0
2006-02-24 14:45:00,22.14,22.16,22.13,22.16,9400.0,22.14,22.16,22.13,22.16,9400.0
2006-02-24 14:50:00,22.16,22.19,22.14,22.14,56400.0,22.16,22.19,22.14,22.14,56400.0
2006-02-24 14:55:00,22.15,22.15,22.14,22.14,33700.0,22.15,22.15,22.14,22.14,33700.0
2006-02-24 15:00:00,22.15,22.15,22.14,22.15,24600.0,22.15,22.15,22.14,22.15,24600.0
2006-02-24 15:05:00,22.15,22.19,22.14,22.18,56400.0,22.15,22.19,22.14,22.18,56400.0
2006-02-24 15:10:00,22.18,22.2,22.18,22.19,20200.0,22.18,22.2,22.18,22.19,20200.0
2006-02-24 15:15:00,22.19,22.19,22.14,22.15,24400.0,22.19,22.19,22.14,22.15,24400.0
2006-02-24 15:20:00,22.15,22.17,22.15,22.17,21800.0,22.15,22.17,22.15,22.17,21800.0
2006-02-24 15:25:00,22.17,22.17,22.04,22.16,98000.0,22.17,22.17,22.04,22.16,98000.0
2006-02-24 15:30:00,22.16,22.18,22.14,22.18,42600.0,22.16,22.18,22.14,22.18,42600.0
2006-02-24 15:35:00,22.17,22.2,22.17,22.2,23900.0,22.17,22.2,22.17,22.2,23900.0
2006-02-24 15:40:00,22.19,22.19,22.16,22.16,27700.0,22.19,22.19,22.16,22.16,27700.0
2006-02-24 15:45:00,22.16,22.2,22.13,22.14,21600.0,22.16,22.2,22.13,22.14,21600.0
2006-02-24 15:50:00,22.14,22.16,22.13,22.13,45200.0,22.14,22.16,22.13,22.13,45200.0
2006-02-24 15:55:00,22.14,22.2,22.13,22.2,77400.0,22.14,22.2,22.13,22.2,77400.0
2006-02-27 09:30:00,22.35,22.35,22.17,22.28,53300.0,22.35,22.35,22.17,22.28,53300.0
2006-02-27 09:35:00,22.3,22.3,22.23,22.25,8800.0,22.3,22.3,22.23,22.25,8800.0
2006-02-27 09:40:00,22.25,22.27,22.23,22.24,32600.0,22.25,22.27,22.23,22.24,32600.0
2006-02-27 09:45:00,22.23,22.23,22.17,22.21,9100.0,22.23,22.23,22.17,22.21,9100.0
2006-02-27 09:50:00,22.2,22.2,22.12,22.13,13400.0,22.2,22.2,22.12,22.13,13400.0
2006-02-27 09:55:00,22.13,22.2,22.11,22.12,13400.0,22.13,22.2,22.11,22.12,13400.0
2006-02-27 10:00:00,22.12,22.26,22.12,22.18,18400.0,22.12,22.26,22.12,22.18,18400.0
2006-02-27 10:05:00,22.15,22.15,22.1,22.11,7200.0,22.15,22.15,22.1,22.11,7200.0
2006-02-27 10:10:00,22.11,22.15,22.11,22.11,12900.0,22.11,22.15,22.11,22.11,12900.0
2006-02-27 10:15:00,22.11,22.11,22.08,22.08,16900.0,22.11,22.11,22.08,22.08,16900.0
2006-02-27 10:20:00,22.08,22.14,22.06,22.07,21900.0,22.08,22.14,22.06,22.07,21900.0
2006-02-27 10:25:00,22.07,22.07,22.05,22.06,19600.0,22.07,22.07,22.05,22.06,19600.0
2006-02-27 10:30:00,22.06,22.08,22.04,22.04,10300.0,22.06,22.08,22.04,22.04,10300.0
2006-02-27 10:35:00,22.05,22.05,22.04,22.05,7300.0,22.05,22.05,22.04,22.05,7300.0
2006-02-27 10:40:00,22.06,22.08,22.06,22.08,8000.0,22.06,22.08,22.06,22.08,8000.0
2006-02-27 10:45:00,22.08,22.08,22.07,22.07,5600.0,22.08,22.08,22.07,22.07,5600.0
2006-02-27 10:50:00,22.08,22.09,22.07,22.08,12700.0,22.08,22.09,22.07,22.08,12700.0
2006-02-27 10:55:00,22.08,22.08,22.06,22.07,3300.0,22.08,22.08,22.06,22.07,3300.0
2006-02-27 11:00:00,22.06,22.07,22.06,22.07,6200.0,22.06,22.07,22.06,22.07,6200.0
2006-02-27 11:05:00,22.07,22.07,22.05,22.05,10000.0,22.07,22.07,22.05,22.05,10000.0
2006-02-27 11:10:00,22.05,22.07,22.04,22.05,26000.0,22.05,22.07,22.04,22.05,26000.0
2006-02-27 11:15:00,22.05,22.07,22.05,22.06,13300.0,22.05,22.07,22.05,22.06,13300.0
2006-02-27 11:20:00,22.07,22.1,22.07,22.1,13400.0,22.07,22.1,22.07,22.1,13400.0
2006-02-27 11:25:00,22.1,22.1,22.07,22.09,16700.0,22.1,22.1,22.07,22.09,16700.0
2006-02-27 11:30:00,22.09,22.1,22.08,22.1,16000.0,22.09,22.1,22.08,22.1,16000.0
2006-02-27 11:35:00,22.1,22.1,22.03,22.08,34200.0,22.1,22.1,22.03,22.08,34200.0
2006-02-27 11:40:00,22.08,22.08,22.06,22.07,9500.0,22.08,22.08,22.06,22.07,9500.0
2006-02-27 11:45:00,22.06,22.08,22.06,22.08,10500.0,22.06,22.08,22.06,22.08,10500.0
2006-02-27 11:50:00,22.07,22.08,22.07,22.08,2400.0,22.07,22.08,22.07,22.08,2400.0
2006-02-27 11:55:00,22.08,22.09,22.07,22.09,10200.0,22.08,22.09,22.07,22.09,10200.0
2006-02-27 12:00:00,22.08,22.09,22.08,22.09,4800.0,22.08,22.09,22.08,22.09,4800.0
2006-02-27 12:05:00,22.09,22.1,22.08,22.09,24600.0,22.09,22.1,22.08,22.09,24600.0
2006-02-27 12:10:00,22.09,22.1,22.08,22.09,7200.0,22.09,22.1,22.08,22.09,7200.0
2006-02-27 12:15:00,22.09,22.09,22.08,22.08,7500.0,22.09,22.09,22.08,22.08,7500.0
2006-02-27 12:20:00,22.09,22.09,22.08,22.08,3800.0,22.09,22.09,22.08,22.08,3800.0
2006-02-27 12:25:00,22.09,22.09,22.05,22.06,6800.0,22.09,22.09,22.05,22.06,6800.0
2006-02-27 12:30:00,22.06,22.06,22.01,22.01,18500.0,22.06,22.06,22.01,22.01,18500.0
2006-02-27 12:35:00,22.02,22.04,22.01,22.04,9500.0,22.02,22.04,22.01,22.04,9500.0
2006-02-27 12:40:00,22.05,22.05,22.01,22.02,35400.0,22.05,22.05,22.01,22.02,35400.0
2006-02-27 12:45:00,22.03,22.05,22.02,22.05,15400.0,22.03,22.05,22.02,22.05,15400.0
2006-02-27 12:50:00,22.04,22.06,22.04,22.06,8400.0,22.04,22.06,22.04,22.06,8400.0
2006-02-27 12:55:00,22.06,22.08,22.03,22.04,27600.0,22.06,22.08,22.03,22.04,27600.0
2006-02-27 13:00:00,22.04,22.05,22.04,22.04,4500.0,22.04,22.05,22.04,22.04,4500.0
2006-02-27 13:05:00,22.05,22.08,22.04,22.08,15700.0,22.05,22.08,22.04,22.08,15700.0
2006-02-27 13:10:00,22.08,22.12,22.07,22.12,31800.0,22.08,22.12,22.07,22.12,31800.0
2006-02-27 13:15:00,22.11,22.13,22.09,22.13,20600.0,22.11,22.13,22.09,22.13,20600.0
2006-02-27 13:20:00,22.12,22.13,22.11,22.11,10400.0,22.12,22.13,22.11,22.11,10400.0
2006-02-27 13:25:00,22.12,22.2,22.1,22.19,44600.0,22.12,22.2,22.1,22.19,44600.0
2006-02-27 13:30:00,22.19,22.19,22.11,22.15,10500.0,22.19,22.19,22.11,22.15,10500.0
2006-02-27 13:35:00,22.15,22.19,22.15,22.15,36400.0,22.15,22.19,22.15,22.15,36400.0
2006-02-27 13:40:00,22.17,22.17,22.1,22.1,13100.0,22.17,22.17,22.1,22.1,13100.0
2006-02-27 13:45:00,22.09,22.14,22.09,22.11,24000.0,22.09,22.14,22.09,22.11,24000.0
2006-02-27 13:50:00,22.11,22.17,22.1,22.17,27400.0,22.11,22.17,22.1,22.17,27400.0
2006-02-27 13:55:00,22.15,22.19,22.14,22.14,16100.0,22.15,22.19,22.14,22.14,16100.0
2006-02-27 14:00:00,22.14,22.14,22.12,22.12,10300.0,22.14,22.14,22.12,22.12,10300.0
2006-02-27 14:05:00,22.12,22.13,22.08,22.11,37800.0,22.12,22.13,22.08,22.11,37800.0
2006-02-27 14:10:00,22.12,22.12,22.1,22.11,15500.0,22.12,22.12,22.1,22.11,15500.0
2006-02-27 14:15:00,22.11,22.15,22.1,22.12,69400.0,22.11,22.15,22.1,22.12,69400.0
2006-02-27 14:20:00,22.13,22.13,22.12,22.13,18400.0,22.13,22.13,22.12,22.13,18400.0
2006-02-27 14:25:00,22.12,22.13,22.11,22.12,23700.0,22.12,22.13,22.11,22.12,23700.0
2006-02-27 14:30:00,22.12,22.15,22.11,22.15,15100.0,22.12,22.15,22.11,22.15,15100.0
2006-02-27 14:35:00,22.15,22.17,22.1,22.17,21300.0,22.15,22.17,22.1,22.17,21300.0
2006-02-27 14:40:00,22.16,22.16,22.11,22.11,12200.0,22.16,22.16,22.11,22.11,12200.0
2006-02-27 14:45:00,22.12,22.12,22.1,22.11,47500.0,22.12,22.12,22.1,22.11,47500.0
2006-02-27 14:50:00,22.12,22.12,22.11,22.12,16300.0,22.12,22.12,22.11,22.12,16300.0
2006-02-27 14:55:00,22.12,22.17,22.05,22.11,98400.0,22.12,22.17,22.05,22.11,98400.0
2006-02-27 15:00:00,22.11,22.13,22.1,22.13,12800.0,22.11,22.13,22.1,22.13,12800.0
2006-02-27 15:05:00,22.13,22.17,22.13,22.17,36700.0,22.13,22.17,22.13,22.17,36700.0
2006-02-27 15:10:00,22.17,22.24,22.16,22.22,30800.0,22.17,22.24,22.16,22.22,30800.0
2006-02-27 15:15:00,22.21,22.21,22.19,22.19,16500.0,22.21,22.21,22.19,22.19,16500.0
2006-02-27 15:20:00,22.19,22.2,22.18,22.2,40700.0,22.19,22.2,22.18,22.2,40700.0
2006-02-27 15:25:00,22.2,22.23,22.17,22.2,19900.0,22.2,22.23,22.17,22.2,19900.0
2006-02-27 15:30:00,22.2,22.2,22.12,22.16,60800.0,22.2,22.2,22.12,22.16,60800.0
2006-02-27 15:35:00,22.17,22.19,22.14,22.15,41300.0,22.17,22.19,22.14,22.15,41300.0
2006-02-27 15:40:00,22.15,22.22,22.12,22.17,87600.0,22.15,22.22,22.12,22.17,87600.0
2006-02-27 15:45:00,22.16,22.17,22.09,22.1,50100.0,22.16,22.17,22.09,22.1,50100.0
2006-02-27 15:50:00,22.1,22.13,22.09,22.1,39800.0,22.1,22.13,22.09,22.1,39800.0
2006-02-27 15:55:00,22.09,22.16,22.09,22.12,61100.0,22.09,22.16,22.09,22.12,61100.0
2006-02-28 09:30:00,22.14,22.2,22.1,22.2,17000.0,22.14,22.2,22.1,22.2,17000.0
2006-02-28 09:35:00,22.19,22.27,22.13,22.15,32200.0,22.19,22.27,22.13,22.15,32200.0
2006-02-28 09:40:00,22.16,22.27,22.16,22.27,7000.0,22.16,22.27,22.16,22.27,7000.0
2006-02-28 09:45:00,22.27,22.32,22.22,22.32,16200.0,22.27,22.32,22.22,22.32,16200.0
2006-02-28 09:50:00,22.32,22.32,22.23,22.25,36600.0,22.32,22.32,22.23,22.25,36600.0
2006-02-28 09:55:00,22.26,22.27,22.25,22.26,6700.0,22.26,22.27,22.25,22.26,6700.0
2006-02-28 10:00:00,22.24,22.25,22.12,22.12,4500.0,22.24,22.25,22.12,22.12,4500.0
2006-02-28 10:05:00,22.12,22.14,22.11,22.12,2400.0,22.12,22.14,22.11,22.12,2400.0
2006-02-28 10:10:00,22.12,22.12,22.09,22.09,4200.0,22.12,22.12,22.09,22.09,4200.0
2006-02-28 10:15:00,22.09,22.12,22.07,22.07,2900.0,22.09,22.12,22.07,22.07,2900.0
2006-02-28 10:20:00,22.07,22.08,22.04,22.04,4700.0,22.07,22.08,22.04,22.04,4700.0
2006-02-28 10:25:00,22.04,22.06,21.95,21.96,8500.0,22.04,22.06,21.95,21.96,8500.0
2006-02-28 10:30:00,21.94,21.96,21.89,21.93,12000.0,21.94,21.96,21.89,21.93,12000.0
2006-02-28 10:35:00,21.92,21.95,21.88,21.93,8000.0,21.92,21.95,21.88,21.93,8000.0
2006-02-28 10:40:00,21.94,21.97,21.93,21.96,4100.0,21.94,21.97,21.93,21.96,4100.0
2006-02-28 10:45:00,21.95,21.95,21.87,21.88,5900.0,21.95,21.95,21.87,21.88,5900.0
2006-02-28 10:50:00,21.88,21.9,21.85,21.86,4200.0,21.88,21.9,21.85,21.86,4200.0
2006-02-28 10:55:00,21.85,21.87,21.8,21.8,7200.0,21.85,21.87,21.8,21.8,7200.0
2006-02-28 11:00:00,21.8,21.83,21.77,21.81,12900.0,21.8,21.83,21.77,21.81,12900.0
2006-02-28 11:05:00,21.83,21.84,21.78,21.78,12300.0,21.83,21.84,21.78,21.78,12300.0
2006-02-28 11:10:00,21.79,21.79,21.73,21.74,9000.0,21.79,21.79,21.73,21.74,9000.0
2006-02-28 11:15:00,21.73,21.79,21.73,21.78,9600.0,21.73,21.79,21.73,21.78,9600.0
2006-02-28 11:20:00,21.79,21.8,21.78,21.78,6600.0,21.79,21.8,21.78,21.78,6600.0
2006-02-28 11:25:00,21.78,21.81,21.78,21.8,4400.0,21.78,21.81,21.78,21.8,4400.0
2006-02-28 11:30:00,21.8,21.8,21.78,21.78,5100.0,21.8,21.8,21.78,21.78,5100.0
2006-02-28 11:35:00,21.79,21.8,21.78,21.79,7200.0,21.79,21.8,21.78,21.79,7200.0
2006-02-28 11:40:00,21.78,21.79,21.78,21.79,8800.0,21.78,21.79,21.78,21.79,8800.0
2006-02-28 11:45:00,21.78,21.79,21.78,21.78,4600.0,21.78,21.79,21.78,21.78,4600.0
2006-02-28 11:50:00,21.79,21.81,21.78,21.8,9600.0,21.79,21.81,21.78,21.8,9600.0
2006-02-28 11:55:00,21.79,21.81,21.78,21.78,16500.0,21.79,21.81,21.78,21.78,16500.0
2006-02-28 12:00:00,21.78,21.8,21.78,21.8,9600.0,21.78,21.8,21.78,21.8,9600.0
2006-02-28 12:05:00,21.8,21.82,21.79,21.79,17000.0,21.8,21.82,21.79,21.79,17000.0
2006-02-28 12:10:00,21.79,21.8,21.78,21.78,7600.0,21.79,21.8,21.78,21.78,7600.0
2006-02-28 12:15:00,21.78,21.79,21.78,21.79,10200.0,21.78,21.79,21.78,21.79,10200.0
2006-02-28 12:20:00,21.78,21.79,21.78,21.78,9000.0,21.78,21.79,21.78,21.78,9000.0
2006-02-28 12:25:00,21.79,21.79,21.78,21.78,8100.0,21.79,21.79,21.78,21.78,8100.0
2006-02-28 12:30:00,21.78,21.79,21.78,21.78,21700.0,21.78,21.79,21.78,21.78,21700.0
2006-02-28 12:35:00,21.78,21.79,21.78,21.78,21100.0,21.78,21.79,21.78,21.78,21100.0
2006-02-28 12:40:00,21.78,21.79,21.78,21.79,21500.0,21.78,21.79,21.78,21.79,21500.0
2006-02-28 12:45:00,21.78,22.11,21.78,21.79,12400.0,21.78,22.11,21.78,21.79,12400.0
2006-02-28 12:50:00,21.78,21.79,21.78,21.78,5800.0,21.78,21.79,21.78,21.78,5800.0
2006-02-28 12:55:00,21.78,21.79,21.78,21.78,3200.0,21.78,21.79,21.78,21.78,3200.0
2006-02-28 13:00:00,21.78,21.79,21.75,21.75,16300.0,21.78,21.79,21.75,21.75,16300.0
2006-02-28 13:05:00,21.75,21.76,21.75,21.75,6500.0,21.75,21.76,21.75,21.75,6500.0
2006-02-28 13:10:00,21.75,21.77,21.75,21.77,5300.0,21.75,21.77,21.75,21.77,5300.0
2006-02-28 13:15:00,21.77,21.79,21.77,21.78,3900.0,21.77,21.79,21.77,21.78,3900.0
2006-02-28 13:20:00,21.78,21.79,21.78,21.78,1800.0,21.78,21.79,21.78,21.78,1800.0
2006-02-28 13:25:00,21.79,21.79,21.78,21.78,4000.0,21.79,21.79,21.78,21.78,4000.0
2006-02-28 13:30:00,21.79,21.82,21.78,21.81,8000.0,21.79,21.82,21.78,21.81,8000.0
2006-02-28 13:35:00,21.82,21.84,21.82,21.83,3300.0,21.82,21.84,21.82,21.83,3300.0
2006-02-28 13:40:00,21.84,21.84,21.83,21.84,1200.0,21.84,21.84,21.83,21.84,1200.0
2006-02-28 13:45:00,21.84,21.84,21.79,21.79,15000.0,21.84,21.84,21.79,21.79,15000.0
2006-02-28 13:50:00,21.79,21.8,21.78,21.79,6200.0,21.79,21.8,21.78,21.79,6200.0
2006-02-28 13:55:00,21.78,21.79,21.78,21.79,4800.0,21.78,21.79,21.78,21.79,4800.0
2006-02-28 14:00:00,21.78,21.79,21.77,21.78,4900.0,21.78,21.79,21.77,21.78,4900.0
2006-02-28 14:05:00,21.78,21.81,21.78,21.8,6300.0,21.78,21.81,21.78,21.8,6300.0
2006-02-28 14:10:00,21.81,21.81,21.8,21.8,5600.0,21.81,21.81,21.8,21.8,5600.0
2006-02-28 14:15:00,21.81,21.81,21.8,21.8,6000.0,21.81,21.81,21.8,21.8,6000.0
2006-02-28 14:20:00,21.8,21.81,21.8,21.81,5500.0,21.8,21.81,21.8,21.81,5500.0
2006-02-28 14:25:00,21.81,21.81,21.8,21.8,3500.0,21.81,21.81,21.8,21.8,3500.0
2006-02-28 14:30:00,21.8,21.81,21.78,21.78,4700.0,21.8,21.81,21.78,21.78,4700.0
2006-02-28 14:35:00,21.79,21.79,21.77,21.78,8900.0,21.79,21.79,21.77,21.78,8900.0
2006-02-28 14:40:00,21.77,21.78,21.77,21.78,5800.0,21.77,21.78,21.77,21.78,5800.0
2006-02-28 14:45:00,21.77,21.77,21.76,21.76,7900.0,21.77,21.77,21.76,21.76,7900.0
2006-02-28 14:50:00,21.75,21.76,21.75,21.75,1800.0,21.75,21.76,21.75,21.75,1800.0
2006-02-28 14:55:00,21.75,21.76,21.74,21.74,11700.0,21.75,21.76,21.74,21.74,11700.0
2006-02-28 15:00:00,21.75,21.75,21.66,21.69,25900.0,21.75,21.75,21.66,21.69,25900.0
2006-02-28 15:05:00,21.69,21.71,21.68,21.71,31000.0,21.69,21.71,21.68,21.71,31000.0
2006-02-28 15:10:00,21.72,21.75,21.72,21.73,9700.0,21.72,21.75,21.72,21.73,9700.0
2006-02-28 15:15:00,21.73,21.73,21.72,21.73,15600.0,21.73,21.73,21.72,21.73,15600.0
2006-02-28 15:20:00,21.73,21.76,21.7,21.76,20800.0,21.73,21.76,21.7,21.76,20800.0
2006-02-28 15:25:00,21.76,21.76,21.74,21.75,9700.0,21.76,21.76,21.74,21.75,9700.0
2006-02-28 15:30:00,21.75,21.75,21.74,21.74,10700.0,21.75,21.75,21.74,21.74,10700.0
2006-02-28 15:35:00,21.74,21.78,21.72,21.78,28200.0,21.74,21.78,21.72,21.78,28200.0
2006-02-28 15:40:00,21.79,21.81,21.74,21.8,60000.0,21.79,21.81,21.74,21.8,60000.0
2006-02-28 15:45:00,21.8,21.81,21.76,21.8,47100.0,21.8,21.81,21.76,21.8,47100.0
2006-02-28 15:50:00,21.81,21.92,21.8,21.89,70200.0,21.81,21.92,21.8,21.89,70200.0
2006-02-28 15:55:00,21.89,21.9,21.83,21.86,46900.0,21.89,21.9,21.83,21.86,46900.0
2006-03-01 09:30:00,21.52,21.76,21.49,21.71,127000.0,21.52,21.76,21.49,21.71,127000.0
2006-03-01 09:35:00,21.75,21.81,21.75,21.79,11000.0,21.75,21.81,21.75,21.79,11000.0
2006-03-01 09:40:00,21.78,21.85,21.78,21.84,4100.0,21.78,21.85,21.78,21.84,4100.0
2006-03-01 09:45:00,21.84,21.89,21.75,21.75,14600.0,21.84,21.89,21.75,21.75,14600.0
2006-03-01 09:50:00,21.75,21.8,21.75,21.78,6800.0,21.75,21.8,21.75,21.78,6800.0
2006-03-01 09:55:00,21.76,21.8,21.74,21.74,10200.0,21.76,21.8,21.74,21.74,10200.0
2006-03-01 10:00:00,21.73,21.75,21.69,21.74,9500.0,21.73,21.75,21.69,21.74,9500.0
2006-03-01 10:05:00,21.74,21.8,21.74,21.79,9500.0,21.74,21.8,21.74,21.79,9500.0
2006-03-01 10:10:00,21.79,21.8,21.7,21.71,13300.0,21.79,21.8,21.7,21.71,13300.0
2006-03-01 10:15:00,21.71,21.72,21.7,21.71,9500.0,21.71,21.72,21.7,21.71,9500.0
2006-03-01 10:20:00,21.7,21.71,21.7,21.7,6400.0,21.7,21.71,21.7,21.7,6400.0
2006-03-01 10:25:00,21.71,21.72,21.7,21.71,6000.0,21.71,21.72,21.7,21.71,6000.0
2006-03-01 10:30:00,21.72,21.76,21.71,21.76,9100.0,21.72,21.76,21.71,21.76,9100.0
2006-03-01 10:35:00,21.75,21.76,21.74,21.76,7100.0,21.75,21.76,21.74,21.76,7100.0
2006-03-01 10:40:00,21.75,21.78,21.75,21.78,10400.0,21.75,21.78,21.75,21.78,10400.0
2006-03-01 10:45:00,21.78,21.85,21.77,21.81,12700.0,21.78,21.85,21.77,21.81,12700.0
2006-03-01 10:50:00,21.81,21.81,21.75,21.75,15900.0,21.81,21.81,21.75,21.75,15900.0
2006-03-01 10:55:00,21.75,21.76,21.67,21.71,28300.0,21.75,21.76,21.67,21.71,28300.0
2006-03-01 11:00:00,21.69,21.75,21.69,21.74,7000.0,21.69,21.75,21.69,21.74,7000.0
2006-03-01 11:05:00,21.75,21.78,21.75,21.77,7900.0,21.75,21.78,21.75,21.77,7900.0
2006-03-01 11:10:00,21.78,21.78,21.76,21.78,10300.0,21.78,21.78,21.76,21.78,10300.0
2006-03-01 11:15:00,21.77,21.84,21.77,21.83,14200.0,21.77,21.84,21.77,21.83,14200.0
2006-03-01 11:20:00,21.84,21.88,21.84,21.88,7700.0,21.84,21.88,21.84,21.88,7700.0
2006-03-01 11:25:00,21.87,21.9,21.87,21.88,18700.0,21.87,21.9,21.87,21.88,18700.0
2006-03-01 11:30:00,21.88,21.9,21.87,21.88,11600.0,21.88,21.9,21.87,21.88,11600.0
2006-03-01 11:35:00,21.89,21.94,21.89,21.93,15600.0,21.89,21.94,21.89,21.93,15600.0
2006-03-01 11:40:00,21.94,21.94,21.93,21.93,7400.0,21.94,21.94,21.93,21.93,7400.0
2006-03-01 11:45:00,21.93,21.94,21.91,21.92,15300.0,21.93,21.94,21.91,21.92,15300.0
2006-03-01 11:50:00,21.92,21.94,21.92,21.94,10200.0,21.92,21.94,21.92,21.94,10200.0
2006-03-01 11:55:00,21.94,21.94,21.93,21.94,19700.0,21.94,21.94,21.93,21.94,19700.0
2006-03-01 12:00:00,21.94,21.95,21.93,21.94,11900.0,21.94,21.95,21.93,21.94,11900.0
2006-03-01 12:05:00,21.95,22.0,21.94,21.99,28700.0,21.95,22.0,21.94,21.99,28700.0
2006-03-01 12:10:00,22.0,22.0,21.99,21.99,13500.0,22.0,22.0,21.99,21.99,13500.0
2006-03-01 12:15:00,22.0,22.04,21.99,22.03,9800.0,22.0,22.04,21.99,22.03,9800.0
2006-03-01 12:20:00,22.03,22.07,22.03,22.07,15800.0,22.03,22.07,22.03,22.07,15800.0
2006-03-01 12:25:00,22.07,22.08,22.03,22.04,13500.0,22.07,22.08,22.03,22.04,13500.0
2006-03-01 12:30:00,22.04,22.04,22.01,22.02,13000.0,22.04,22.04,22.01,22.02,13000.0
2006-03-01 12:35:00,22.01,22.02,22.01,22.02,10100.0,22.01,22.02,22.01,22.02,10100.0
2006-03-01 12:40:00,22.02,22.02,21.99,22.0,23900.0,22.02,22.02,21.99,22.0,23900.0
2006-03-01 12:45:00,21.99,22.0,21.99,22.0,18800.0,21.99,22.0,21.99,22.0,18800.0
2006-03-01 12:50:00,22.0,22.0,21.99,22.0,3200.0,22.0,22.0,21.99,22.0,3200.0
2006-03-01 12:55:00,22.0,22.0,21.99,22.0,4900.0,22.0,22.0,21.99,22.0,4900.0
2006-03-01 13:00:00,22.0,22.01,21.99,22.0,11300.0,22.0,22.01,21.99,22.0,11300.0
2006-03-01 13:05:00,22.0,22.0,21.99,22.0,5500.0,22.0,22.0,21.99,22.0,5500.0
2006-03-01 13:10:00,21.99,21.99,21.97,21.98,12500.0,21.99,21.99,21.97,21.98,12500.0
2006-03-01 13:15:00,21.98,22.0,21.97,22.0,4900.0,21.98,22.0,21.97,22.0,4900.0
2006-03-01 13:20:00,22.0,22.0,21.99,22.0,10500.0,22.0,22.0,21.99,22.0,10500.0
2006-03-01 13:25:00,22.0,22.0,21.99,21.99,7000.0,22.0,22.0,21.99,21.99,7000.0
2006-03-01 13:30:00,22.0,22.0,21.99,22.0,16300.0,22.0,22.0,21.99,22.0,16300.0
2006-03-01 13:35:00,22.0,22.02,21.99,22.02,10400.0,22.0,22.02,21.99,22.02,10400.0
2006-03-01 13:40:00,22.02,22.03,22.0,22.03,18000.0,22.02,22.03,22.0,22.03,18000.0
2006-03-01 13:45:00,22.02,22.03,22.01,22.01,16900.0,22.02,22.03,22.01,22.01,16900.0
2006-03-01 13:50:00,22.01,22.02,22.0,22.02,8400.0,22.01,22.02,22.0,22.02,8400.0
2006-03-01 13:55:00,22.02,22.03,22.01,22.02,15900.0,22.02,22.03,22.01,22.02,15900.0
2006-03-01 14:00:00,22.03,22.08,22.03,22.07,22300.0,22.03,22.08,22.03,22.07,22300.0
2006-03-01 14:05:00,22.07,22.09,22.06,22.07,11100.0,22.07,22.09,22.06,22.07,11100.0
2006-03-01 14:10:00,22.08,22.08,22.04,22.07,29600.0,22.08,22.08,22.04,22.07,29600.0
2006-03-01 14:15:00,22.08,22.08,22.07,22.08,6300.0,22.08,22.08,22.07,22.08,6300.0
2006-03-01 14:20:00,22.08,22.08,22.04,22.05,14100.0,22.08,22.08,22.04,22.05,14100.0
2006-03-01 14:25:00,22.04,22.05,22.03,22.05,3100.0,22.04,22.05,22.03,22.05,3100.0
2006-03-01 14:30:00,22.05,22.05,22.04,22.05,3100.0,22.05,22.05,22.04,22.05,3100.0
2006-03-01 14:35:00,22.04,22.04,22.02,22.02,8800.0,22.04,22.04,22.02,22.02,8800.0
2006-03-01 14:40:00,22.02,22.02,22.0,22.01,8700.0,22.02,22.02,22.0,22.01,8700.0
2006-03-01 14:45:00,22.02,22.03,22.02,22.02,10800.0,22.02,22.03,22.02,22.02,10800.0
2006-03-01 14:50:00,22.02,22.02,22.0,22.0,14300.0,22.02,22.02,22.0,22.0,14300.0
2006-03-01 14:55:00,22.0,22.0,21.99,21.99,6300.0,22.0,22.0,21.99,21.99,6300.0
2006-03-01 15:00:00,22.0,22.0,21.99,22.0,5400.0,22.0,22.0,21.99,22.0,5400.0
2006-03-01 15:05:00,22.0,22.0,21.99,21.99,6500.0,22.0,22.0,21.99,21.99,6500.0
2006-03-01 15:10:00,22.0,22.0,21.99,22.0,6100.0,22.0,22.0,21.99,22.0,6100.0
2006-03-01 15:15:00,22.0,22.05,21.99,22.05,21100.0,22.0,22.05,21.99,22.05,21100.0
2006-03-01 15:20:00,22.05,22.09,21.99,22.0,33300.0,22.05,22.09,21.99,22.0,33300.0
2006-03-01 15:25:00,22.0,22.01,22.0,22.0,5400.0,22.0,22.01,22.0,22.0,5400.0
2006-03-01 15:30:00,22.0,22.01,21.99,22.0,14100.0,22.0,22.01,21.99,22.0,14100.0
2006-03-01 15:35:00,22.01,22.01,22.0,22.0,8600.0,22.01,22.01,22.0,22.0,8600.0
2006-03-01 15:40:00,22.01,22.01,22.0,22.01,12700.0,22.01,22.01,22.0,22.01,12700.0
2006-03-01 15:45:00,22.01,22.02,22.0,22.01,27000.0,22.01,22.02,22.0,22.01,27000.0
2006-03-01 15:50:00,22.01,22.01,21.98,21.98,65400.0,22.01,22.01,21.98,21.98,65400.0
2006-03-01 15:55:00,21.99,21.99,21.96,21.99,33000.0,21.99,21.99,21.96,21.99,33000.0
2006-03-02 09:30:00,21.85,22.08,21.81,21.99,38000.0,21.85,22.08,21.81,21.99,38000.0
2006-03-02 09:35:00,21.99,22.08,21.87,22.08,25800.0,21.99,22.08,21.87,22.08,25800.0
2006-03-02 09:40:00,22.08,22.08,22.0,22.06,26500.0,22.08,22.08,22.0,22.06,26500.0
2006-03-02 09:45:00,22.07,22.1,22.07,22.09,14300.0,22.07,22.1,22.07,22.09,14300.0
2006-03-02 09:50:00,22.09,22.13,22.08,22.12,25900.0,22.09,22.13,22.08,22.12,25900.0
2006-03-02 09:55:00,22.11,22.12,22.11,22.11,9000.0,22.11,22.12,22.11,22.11,9000.0
2006-03-02 10:00:00,22.12,22.12,22.1,22.12,17100.0,22.12,22.12,22.1,22.12,17100.0
2006-03-02 10:05:00,22.12,22.14,22.11,22.14,9500.0,22.12,22.14,22.11,22.14,9500.0
2006-03-02 10:10:00,22.15,22.15,22.07,22.14,35200.0,22.15,22.15,22.07,22.14,35200.0
2006-03-02 10:15:00,22.15,22.19,22.15,22.18,8600.0,22.15,22.19,22.15,22.18,8600.0
2006-03-02 10:20:00,22.17,22.23,22.17,22.21,20200.0,22.17,22.23,22.17,22.21,20200.0
2006-03-02 10:25:00,22.2,22.23,22.2,22.23,17400.0,22.2,22.23,22.2,22.23,17400.0
2006-03-02 10:30:00,22.22,22.23,22.2,22.2,23100.0,22.22,22.23,22.2,22.2,23100.0
2006-03-02 10:35:00,22.2,22.23,22.2,22.21,23100.0,22.2,22.23,22.2,22.21,23100.0
2006-03-02 10:40:00,22.21,22.25,22.21,22.23,16600.0,22.21,22.25,22.21,22.23,16600.0
2006-03-02 10:45:00,22.24,22.24,22.22,22.22,10400.0,22.24,22.24,22.22,22.22,10400.0
2006-03-02 10:50:00,22.22,22.24,22.22,22.24,10900.0,22.22,22.24,22.22,22.24,10900.0
2006-03-02 10:55:00,22.24,22.25,22.23,22.24,9300.0,22.24,22.25,22.23,22.24,9300.0
2006-03-02 11:00:00,22.23,22.3,22.23,22.29,11600.0,22.23,22.3,22.23,22.29,11600.0
2006-03-02 11:05:00,22.3,22.32,22.28,22.28,15700.0,22.3,22.32,22.28,22.28,15700.0
2006-03-02 11:10:00,22.27,22.27,22.21,22.24,21200.0,22.27,22.27,22.21,22.24,21200.0
2006-03-02 11:15:00,22.22,22.23,22.22,22.22,4600.0,22.22,22.23,22.22,22.22,4600.0
2006-03-02 11:20:00,22.23,22.29,22.23,22.26,16400.0,22.23,22.29,22.23,22.26,16400.0
2006-03-02 11:25:00,22.26,22.26,22.24,22.25,3000.0,22.26,22.26,22.24,22.25,3000.0
2006-03-02 11:30:00,22.25,22.29,22.25,22.26,6300.0,22.25,22.29,22.25,22.26,6300.0
2006-03-02 11:35:00,22.26,22.34,22.26,22.34,15000.0,22.26,22.34,22.26,22.34,15000.0
2006-03-02 11:40:00,22.33,22.33,22.28,22.28,17500.0,22.33,22.33,22.28,22.28,17500.0
2006-03-02 11:45:00,22.27,22.27,22.26,22.27,3500.0,22.27,22.27,22.26,22.27,3500.0
2006-03-02 11:50:00,22.26,22.26,22.26,22.26,2200.0,22.26,22.26,22.26,22.26,2200.0
2006-03-02 11:55:00,22.27,22.27,22.26,22.26,5200.0,22.27,22.27,22.26,22.26,5200.0
2006-03-02 12:00:00,22.27,22.27,22.26,22.26,8600.0,22.27,22.27,22.26,22.26,8600.0
2006-03-02 12:05:00,22.26,22.27,22.2,22.2,12900.0,22.26,22.27,22.2,22.2,12900.0
2006-03-02 12:10:00,22.2,22.22,22.2,22.22,9800.0,22.2,22.22,22.2,22.22,9800.0
2006-03-02 12:15:00,22.22,22.22,22.2,22.2,9000.0,22.22,22.22,22.2,22.2,9000.0
2006-03-02 12:20:00,22.2,22.21,22.19,22.19,6900.0,22.2,22.21,22.19,22.19,6900.0
2006-03-02 12:25:00,22.19,22.19,22.1,22.1,9000.0,22.19,22.19,22.1,22.1,9000.0
2006-03-02 12:30:00,22.11,22.17,22.1,22.15,11700.0,22.11,22.17,22.1,22.15,11700.0
2006-03-02 12:35:00,22.15,22.18,22.13,22.14,13600.0,22.15,22.18,22.13,22.14,13600.0
2006-03-02 12:40:00,22.15,22.19,22.13,22.19,8200.0,22.15,22.19,22.13,22.19,8200.0
2006-03-02 12:45:00,22.2,22.25,22.2,22.24,7400.0,22.2,22.25,22.2,22.24,7400.0
2006-03-02 12:50:00,22.23,22.24,22.23,22.23,3800.0,22.23,22.24,22.23,22.23,3800.0
2006-03-02 12:55:00,22.23,22.23,22.21,22.21,5600.0,22.23,22.23,22.21,22.21,5600.0
2006-03-02 13:00:00,22.22,22.22,22.21,22.22,900.0,22.22,22.22,22.21,22.22,900.0
2006-03-02 13:05:00,22.22,22.25,22.22,22.24,13300.0,22.22,22.25,22.22,22.24,13300.0
2006-03-02 13:10:00,22.24,22.25,22.23,22.24,7100.0,22.24,22.25,22.23,22.24,7100.0
2006-03-02 13:15:00,22.25,22.25,22.22,22.24,12800.0,22.25,22.25,22.22,22.24,12800.0
2006-03-02 13:20:00,22.24,22.24,22.22,22.22,7600.0,22.24,22.24,22.22,22.22,7600.0
2006-03-02 13:25:00,22.22,22.23,22.22,22.22,7500.0,22.22,22.23,22.22,22.22,7500.0
2006-03-02 13:30:00,22.22,22.24,22.22,22.24,7300.0,22.22,22.24,22.22,22.24,7300.0
2006-03-02 13:35:00,22.24,22.26,22.24,22.25,18600.0,22.24,22.26,22.24,22.25,18600.0
2006-03-02 13:40:00,22.24,22.26,22.24,22.26,8500.0,22.24,22.26,22.24,22.26,8500.0
2006-03-02 13:45:00,22.26,22.3,22.26,22.29,19300.0,22.26,22.3,22.26,22.29,19300.0
2006-03-02 13:50:00,22.29,22.31,22.29,22.3,16600.0,22.29,22.31,22.29,22.3,16600.0
2006-03-02 13:55:00,22.29,22.36,22.22,22.35,28300.0,22.29,22.36,22.22,22.35,28300.0
2006-03-02 14:00:00,22.35,22.38,22.33,22.33,21000.0,22.35,22.38,22.33,22.33,21000.0
2006-03-02 14:05:00,22.33,22.34,22.3,22.3,16600.0,22.33,22.34,22.3,22.3,16600.0
2006-03-02 14:10:00,22.3,22.33,22.3,22.32,12400.0,22.3,22.33,22.3,22.32,12400.0
2006-03-02 14:15:00,22.32,22.33,22.32,22.32,20600.0,22.32,22.33,22.32,22.32,20600.0
2006-03-02 14:20:00,22.32,22.33,22.32,22.33,9900.0,22.32,22.33,22.32,22.33,9900.0
2006-03-02 14:25:00,22.32,22.34,22.32,22.33,18900.0,22.32,22.34,22.32,22.33,18900.0
2006-03-02 14:30:00,22.33,22.38,22.33,22.37,32400.0,22.33,22.38,22.33,22.37,32400.0
2006-03-02 14:35:00,22.38,22.38,22.35,22.35,19400.0,22.38,22.38,22.35,22.35,19400.0
2006-03-02 14:40:00,22.35,22.36,22.35,22.35,10100.0,22.35,22.36,22.35,22.35,10100.0
2006-03-02 14:45:00,22.36,22.36,22.35,22.36,9100.0,22.36,22.36,22.35,22.36,9100.0
2006-03-02 14:50:00,22.35,22.39,22.35,22.38,17600.0,22.35,22.39,22.35,22.38,17600.0
2006-03-02 14:55:00,22.39,22.41,22.38,22.4,38400.0,22.39,22.41,22.38,22.4,38400.0
2006-03-02 15:00:00,22.4,22.48,22.4,22.47,55700.0,22.4,22.48,22.4,22.47,55700.0
2006-03-02 15:05:00,22.47,22.5,22.45,22.45,37600.0,22.47,22.5,22.45,22.45,37600.0
2006-03-02 15:10:00,22.46,22.49,22.45,22.48,17600.0,22.46,22.49,22.45,22.48,17600.0
2006-03-02 15:15:00,22.49,22.56,22.48,22.54,57900.0,22.49,22.56,22.48,22.54,57900.0
2006-03-02 15:20:00,22.54,22.56,22.53,22.56,26700.0,22.54,22.56,22.53,22.56,26700.0
2006-03-02 15:25:00,22.56,22.56,22.54,22.55,14200.0,22.56,22.56,22.54,22.55,14200.0
2006-03-02 15:30:00,22.54,22.55,22.52,22.52,40600.0,22.54,22.55,22.52,22.52,40600.0
2006-03-02 15:35:00,22.52,22.53,22.48,22.49,36300.0,22.52,22.53,22.48,22.49,36300.0
2006-03-02 15:40:00,22.49,22.5,22.48,22.5,49600.0,22.49,22.5,22.48,22.5,49600.0
2006-03-02 15:45:00,22.5,22.51,22.49,22.5,36700.0,22.5,22.51,22.49,22.5,36700.0
2006-03-02 15:50:00,22.5,22.5,22.48,22.48,47400.0,22.5,22.5,22.48,22.48,47400.0
2006-03-02 15:55:00,22.48,22.5,22.42,22.5,91900.0,22.48,22.5,22.42,22.5,91900.0
2006-03-03 09:30:00,22.28,22.46,22.26,22.38,38100.0,22.28,22.46,22.26,22.38,38100.0
2006-03-03 09:35:00,22.36,22.45,22.25,22.45,10000.0,22.36,22.45,22.25,22.45,10000.0
2006-03-03 09:40:00,22.43,22.43,22.35,22.38,2200.0,22.43,22.43,22.35,22.38,2200.0
2006-03-03 09:45:00,22.37,22.42,22.37,22.42,2300.0,22.37,22.42,22.37,22.42,2300.0
2006-03-03 09:50:00,22.41,22.42,22.4,22.41,3500.0,22.41,22.42,22.4,22.41,3500.0
2006-03-03 09:55:00,22.41,22.42,22.41,22.42,3700.0,22.41,22.42,22.41,22.42,3700.0
2006-03-03 10:00:00,22.42,22.42,22.41,22.42,6200.0,22.42,22.42,22.41,22.42,6200.0
2006-03-03 10:05:00,22.42,22.42,22.41,22.41,2700.0,22.42,22.42,22.41,22.41,2700.0
2006-03-03 10:10:00,22.41,22.42,22.36,22.39,5400.0,22.41,22.42,22.36,22.39,5400.0
2006-03-03 10:15:00,22.39,22.39,22.35,22.35,8500.0,22.39,22.39,22.35,22.35,8500.0
2006-03-03 10:20:00,22.35,22.37,22.35,22.37,3000.0,22.35,22.37,22.35,22.37,3000.0
2006-03-03 10:25:00,22.38,22.49,22.38,22.46,3800.0,22.38,22.49,22.38,22.46,3800.0
2006-03-03 10:30:00,22.46,22.48,22.44,22.45,5900.0,22.46,22.48,22.44,22.45,5900.0
2006-03-03 10:35:00,22.44,22.44,22.38,22.38,3300.0,22.44,22.44,22.38,22.38,3300.0
2006-03-03 10:40:00,22.38,22.39,22.36,22.37,6100.0,22.38,22.39,22.36,22.37,6100.0
2006-03-03 10:45:00,22.38,22.45,22.37,22.41,9600.0,22.38,22.45,22.37,22.41,9600.0
2006-03-03 10:50:00,22.4,22.4,22.32,22.32,6500.0,22.4,22.4,22.32,22.32,6500.0
2006-03-03 10:55:00,22.33,22.34,22.33,22.34,700.0,22.33,22.34,22.33,22.34,700.0
2006-03-03 11:00:00,22.33,22.35,22.33,22.35,5900.0,22.33,22.35,22.33,22.35,5900.0
2006-03-03 11:05:00,22.35,22.4,22.34,22.4,6500.0,22.35,22.4,22.34,22.4,6500.0
2006-03-03 11:10:00,22.4,22.43,22.4,22.41,3500.0,22.4,22.43,22.4,22.41,3500.0
2006-03-03 11:15:00,22.41,22.41,22.36,22.4,9900.0,22.41,22.41,22.36,22.4,9900.0
2006-03-03 11:20:00,22.41,22.41,22.36,22.39,3600.0,22.41,22.41,22.36,22.39,3600.0
2006-03-03 11:25:00,22.39,22.42,22.39,22.42,3500.0,22.39,22.42,22.39,22.42,3500.0
2006-03-03 11:30:00,22.41,22.42,22.36,22.39,20100.0,22.41,22.42,22.36,22.39,20100.0
2006-03-03 11:35:00,22.39,22.4,22.39,22.4,7100.0,22.39,22.4,22.39,22.4,7100.0
2006-03-03 11:40:00,22.4,22.42,22.39,22.41,4700.0,22.4,22.42,22.39,22.41,4700.0
2006-03-03 11:45:00,22.42,22.47,22.42,22.44,5600.0,22.42,22.47,22.42,22.44,5600.0
2006-03-03 11:50:00,22.45,22.45,22.44,22.45,4000.0,22.45,22.45,22.44,22.45,4000.0
2006-03-03 11:55:00,22.46,22.47,22.45,22.47,2600.0,22.46,22.47,22.45,22.47,2600.0
2006-03-03 12:00:00,22.47,22.49,22.46,22.49,6800.0,22.47,22.49,22.46,22.49,6800.0
2006-03-03 12:05:00,22.48,22.49,22.46,22.48,3100.0,22.48,22.49,22.46,22.48,3100.0
2006-03-03 12:10:00,22.47,22.48,22.43,22.43,3500.0,22.47,22.48,22.43,22.43,3500.0
2006-03-03 12:15:00,22.42,22.43,22.42,22.42,7200.0,22.42,22.43,22.42,22.42,7200.0
2006-03-03 12:20:00,22.42,22.44,22.41,22.41,10600.0,22.42,22.44,22.41,22.41,10600.0
2006-03-03 12:25:00,22.4,22.42,22.4,22.42,8600.0,22.4,22.42,22.4,22.42,8600.0
2006-03-03 12:30:00,22.42,22.42,22.37,22.37,4800.0,22.42,22.42,22.37,22.37,4800.0
2006-03-03 12:35:00,22.37,22.42,22.37,22.4,8000.0,22.37,22.42,22.37,22.4,8000.0
2006-03-03 12:40:00,22.4,22.41,22.39,22.4,5700.0,22.4,22.41,22.39,22.4,5700.0
2006-03-03 12:45:00,22.39,22.39,22.36,22.37,4900.0,22.39,22.39,22.36,22.37,4900.0
2006-03-03 12:50:00,22.37,22.4,22.37,22.37,3100.0,22.37,22.4,22.37,22.37,3100.0
2006-03-03 12:55:00,22.38,22.41,22.38,22.4,7200.0,22.38,22.41,22.38,22.4,7200.0
2006-03-03 13:00:00,22.39,22.42,22.39,22.39,3300.0,22.39,22.42,22.39,22.39,3300.0
2006-03-03 13:05:00,22.39,22.39,22.38,22.39,2500.0,22.39,22.39,22.38,22.39,2500.0
2006-03-03 13:10:00,22.39,22.4,22.36,22.39,9600.0,22.39,22.4,22.36,22.39,9600.0
2006-03-03 13:15:00,22.38,22.41,22.38,22.41,3200.0,22.38,22.41,22.38,22.41,3200.0
2006-03-03 13:20:00,22.41,22.41,22.38,22.39,4100.0,22.41,22.41,22.38,22.39,4100.0
2006-03-03 13:25:00,22.39,22.46,22.38,22.46,9300.0,22.39,22.46,22.38,22.46,9300.0
2006-03-03 13:30:00,22.46,22.47,22.45,22.45,4000.0,22.46,22.47,22.45,22.45,4000.0
2006-03-03 13:35:00,22.46,22.46,22.45,22.45,5100.0,22.46,22.46,22.45,22.45,5100.0
2006-03-03 13:40:00,22.45,22.46,22.44,22.44,3200.0,22.45,22.46,22.44,22.44,3200.0
2006-03-03 13:45:00,22.44,22.45,22.43,22.44,5100.0,22.44,22.45,22.43,22.44,5100.0
2006-03-03 13:50:00,22.44,22.44,22.43,22.44,2900.0,22.44,22.44,22.43,22.44,2900.0
2006-03-03 13:55:00,22.44,22.45,22.42,22.43,3200.0,22.44,22.45,22.42,22.43,3200.0
2006-03-03 14:00:00,22.43,22.43,22.38,22.4,5800.0,22.43,22.43,22.38,22.4,5800.0
2006-03-03 14:05:00,22.39,22.4,22.35,22.36,4800.0,22.39,22.4,22.35,22.36,4800.0
2006-03-03 14:10:00,22.35,22.36,22.33,22.33,7400.0,22.35,22.36,22.33,22.33,7400.0
2006-03-03 14:15:00,22.34,22.35,22.28,22.28,6100.0,22.34,22.35,22.28,22.28,6100.0
2006-03-03 14:20:00,22.28,22.29,22.28,22.29,5900.0,22.28,22.29,22.28,22.29,5900.0
2006-03-03 14:25:00,22.29,22.29,22.24,22.25,10300.0,22.29,22.29,22.24,22.25,10300.0
2006-03-03 14:30:00,22.24,22.25,22.2,22.21,23100.0,22.24,22.25,22.2,22.21,23100.0
2006-03-03 14:35:00,22.2,22.28,22.2,22.28,13200.0,22.2,22.28,22.2,22.28,13200.0
2006-03-03 14:40:00,22.28,22.28,22.25,22.27,8600.0,22.28,22.28,22.25,22.27,8600.0
2006-03-03 14:45:00,22.26,22.32,22.25,22.31,14000.0,22.26,22.32,22.25,22.31,14000.0
2006-03-03 14:50:00,22.32,22.33,22.3,22.31,38400.0,22.32,22.33,22.3,22.31,38400.0
2006-03-03 14:55:00,22.32,22.32,22.28,22.3,18500.0,22.32,22.32,22.28,22.3,18500.0
2006-03-03 15:00:00,22.29,22.3,22.27,22.27,8400.0,22.29,22.3,22.27,22.27,8400.0
2006-03-03 15:05:00,22.27,22.27,22.22,22.22,10400.0,22.27,22.27,22.22,22.22,10400.0
2006-03-03 15:10:00,22.22,22.24,22.19,22.2,12700.0,22.22,22.24,22.19,22.2,12700.0
2006-03-03 15:15:00,22.2,22.2,22.17,22.19,9500.0,22.2,22.2,22.17,22.19,9500.0
2006-03-03 15:20:00,22.19,22.19,22.15,22.15,9300.0,22.19,22.19,22.15,22.15,9300.0
2006-03-03 15:25:00,22.16,22.16,22.13,22.15,20600.0,22.16,22.16,22.13,22.15,20600.0
2006-03-03 15:30:00,22.15,22.15,22.1,22.12,16700.0,22.15,22.15,22.1,22.12,16700.0
2006-03-03 15:35:00,22.11,22.14,22.11,22.13,16200.0,22.11,22.14,22.11,22.13,16200.0
2006-03-03 15:40:00,22.13,22.3,22.13,22.16,19600.0,22.13,22.3,22.13,22.16,19600.0
2006-03-03 15:45:00,22.16,22.18,22.14,22.17,27500.0,22.16,22.18,22.14,22.17,27500.0
2006-03-03 15:50:00,22.17,22.18,22.16,22.16,47700.0,22.17,22.18,22.16,22.16,47700.0
2006-03-03 15:55:00,22.16,22.17,22.08,22.1,83200.0,22.16,22.17,22.08,22.1,83200.0
2006-03-06 09:30:00,22.13,22.16,22.02,22.1,51100.0,22.13,22.16,22.02,22.1,51100.0
2006-03-06 09:35:00,22.14,22.14,22.12,22.12,8900.0,22.14,22.14,22.12,22.12,8900.0
2006-03-06 09:40:00,22.13,22.15,22.12,22.15,12000.0,22.13,22.15,22.12,22.15,12000.0
2006-03-06 09:45:00,22.15,22.24,22.14,22.23,23300.0,22.15,22.24,22.14,22.23,23300.0
2006-03-06 09:50:00,22.24,22.24,22.17,22.2,16500.0,22.24,22.24,22.17,22.2,16500.0
2006-03-06 09:55:00,22.19,22.19,22.16,22.17,8600.0,22.19,22.19,22.16,22.17,8600.0
2006-03-06 10:00:00,22.16,22.16,22.15,22.16,16500.0,22.16,22.16,22.15,22.16,16500.0
2006-03-06 10:05:00,22.16,22.17,22.15,22.15,8000.0,22.16,22.17,22.15,22.15,8000.0
2006-03-06 10:10:00,22.16,22.17,22.15,22.15,14200.0,22.16,22.17,22.15,22.15,14200.0
2006-03-06 10:15:00,22.15,22.19,22.15,22.19,19200.0,22.15,22.19,22.15,22.19,19200.0
2006-03-06 10:20:00,22.21,22.3,22.21,22.29,11300.0,22.21,22.3,22.21,22.29,11300.0
2006-03-06 10:25:00,22.29,22.29,22.21,22.23,20000.0,22.29,22.29,22.21,22.23,20000.0
2006-03-06 10:30:00,22.22,22.23,22.22,22.23,11500.0,22.22,22.23,22.22,22.23,11500.0
2006-03-06 10:35:00,22.22,22.23,22.2,22.2,7000.0,22.22,22.23,22.2,22.2,7000.0
2006-03-06 10:40:00,22.2,22.26,22.16,22.16,21500.0,22.2,22.26,22.16,22.16,21500.0
2006-03-06 10:45:00,22.16,22.17,22.15,22.16,7000.0,22.16,22.17,22.15,22.16,7000.0
2006-03-06 10:50:00,22.17,22.21,22.17,22.21,2900.0,22.17,22.21,22.17,22.21,2900.0
2006-03-06 10:55:00,22.2,22.23,22.19,22.23,4900.0,22.2,22.23,22.19,22.23,4900.0
2006-03-06 11:00:00,22.23,22.25,22.22,22.25,17900.0,22.23,22.25,22.22,22.25,17900.0
2006-03-06 11:05:00,22.25,22.25,22.16,22.16,15500.0,22.25,22.25,22.16,22.16,15500.0
2006-03-06 11:10:00,22.17,22.2,22.17,22.17,6500.0,22.17,22.2,22.17,22.17,6500.0
2006-03-06 11:15:00,22.17,22.2,22.17,22.19,9300.0,22.17,22.2,22.17,22.19,9300.0
2006-03-06 11:20:00,22.2,22.2,22.17,22.18,4800.0,22.2,22.2,22.17,22.18,4800.0
2006-03-06 11:25:00,22.19,22.2,22.17,22.18,5600.0,22.19,22.2,22.17,22.18,5600.0
2006-03-06 11:30:00,22.18,22.19,22.12,22.15,16900.0,22.18,22.19,22.12,22.15,16900.0
2006-03-06 11:35:00,22.14,22.15,22.13,22.14,7200.0,22.14,22.15,22.13,22.14,7200.0
2006-03-06 11:40:00,22.15,22.15,22.12,22.14,15000.0,22.15,22.15,22.12,22.14,15000.0
2006-03-06 11:45:00,22.13,22.14,22.12,22.12,3800.0,22.13,22.14,22.12,22.12,3800.0
2006-03-06 11:50:00,22.12,22.13,22.12,22.13,3400.0,22.12,22.13,22.12,22.13,3400.0
2006-03-06 11:55:00,22.14,22.15,22.13,22.15,6200.0,22.14,22.15,22.13,22.15,6200.0
2006-03-06 12:00:00,22.15,22.15,22.13,22.14,8300.0,22.15,22.15,22.13,22.14,8300.0
2006-03-06 12:05:00,22.14,22.15,22.14,22.15,14700.0,22.14,22.15,22.14,22.15,14700.0
2006-03-06 12:10:00,22.15,22.15,22.13,22.13,5400.0,22.15,22.15,22.13,22.13,5400.0
2006-03-06 12:15:00,22.13,22.16,22.13,22.14,4900.0,22.13,22.16,22.13,22.14,4900.0
2006-03-06 12:20:00,22.13,22.2,22.13,22.19,6200.0,22.13,22.2,22.13,22.19,6200.0
2006-03-06 12:25:00,22.19,22.2,22.17,22.18,17100.0,22.19,22.2,22.17,22.18,17100.0
2006-03-06 12:30:00,22.17,22.18,22.13,22.13,16600.0,22.17,22.18,22.13,22.13,16600.0
2006-03-06 12:35:00,22.15,22.15,22.14,22.15,10600.0,22.15,22.15,22.14,22.15,10600.0
2006-03-06 12:40:00,22.15,22.15,22.14,22.15,8600.0,22.15,22.15,22.14,22.15,8600.0
2006-03-06 12:45:00,22.15,22.15,22.14,22.14,9600.0,22.15,22.15,22.14,22.14,9600.0
2006-03-06 12:50:00,22.14,22.15,22.14,22.15,11000.0,22.14,22.15,22.14,22.15,11000.0
2006-03-06 12:55:00,22.15,22.15,22.14,22.14,4000.0,22.15,22.15,22.14,22.14,4000.0
2006-03-06 13:00:00,22.14,22.15,22.13,22.15,6300.0,22.14,22.15,22.13,22.15,6300.0
2006-03-06 13:05:00,22.14,22.16,22.14,22.15,9200.0,22.14,22.16,22.14,22.15,9200.0
2006-03-06 13:10:00,22.16,22.2,22.15,22.19,5600.0,22.16,22.2,22.15,22.19,5600.0
2006-03-06 13:15:00,22.19,22.19,22.15,22.17,13600.0,22.19,22.19,22.15,22.17,13600.0
2006-03-06 13:20:00,22.17,22.17,22.16,22.16,3100.0,22.17,22.17,22.16,22.16,3100.0
2006-03-06 13:25:00,22.17,22.17,22.13,22.13,8400.0,22.17,22.17,22.13,22.13,8400.0
2006-03-06 13:30:00,22.13,22.14,22.11,22.11,20000.0,22.13,22.14,22.11,22.11,20000.0
2006-03-06 13:35:00,22.11,22.11,22.04,22.06,13000.0,22.11,22.11,22.04,22.06,13000.0
2006-03-06 13:40:00,22.08,22.08,22.03,22.06,8100.0,22.08,22.08,22.03,22.06,8100.0
2006-03-06 13:45:00,22.07,22.07,22.04,22.04,6300.0,22.07,22.07,22.04,22.04,6300.0
2006-03-06 13:50:00,22.04,22.04,22.02,22.02,3800.0,22.04,22.04,22.02,22.02,3800.0
2006-03-06 13:55:00,22.02,22.03,22.02,22.03,4200.0,22.02,22.03,22.02,22.03,4200.0
2006-03-06 14:00:00,22.02,22.02,21.95,21.95,17600.0,22.02,22.02,21.95,21.95,17600.0
2006-03-06 14:05:00,21.95,21.95,21.88,21.92,9100.0,21.95,21.95,21.88,21.92,9100.0
2006-03-06 14:10:00,21.92,21.98,21.92,21.96,15300.0,21.92,21.98,21.92,21.96,15300.0
2006-03-06 14:15:00,21.97,22.04,21.97,22.04,17300.0,21.97,22.04,21.97,22.04,17300.0
2006-03-06 14:20:00,22.05,22.06,22.04,22.06,20600.0,22.05,22.06,22.04,22.06,20600.0
2006-03-06 14:25:00,22.05,22.06,22.04,22.05,5100.0,22.05,22.06,22.04,22.05,5100.0
2006-03-06 14:30:00,22.06,22.08,22.05,22.07,5500.0,22.06,22.08,22.05,22.07,5500.0
2006-03-06 14:35:00,22.07,22.08,22.04,22.04,7100.0,22.07,22.08,22.04,22.04,7100.0
2006-03-06 14:40:00,22.04,22.05,22.02,22.05,21000.0,22.04,22.05,22.02,22.05,21000.0
2006-03-06 14:45:00,22.06,22.06,22.05,22.05,4600.0,22.06,22.06,22.05,22.05,4600.0
2006-03-06 14:50:00,22.05,22.06,22.05,22.05,4300.0,22.05,22.06,22.05,22.05,4300.0
2006-03-06 14:55:00,22.06,22.06,22.05,22.05,6700.0,22.06,22.06,22.05,22.05,6700.0
2006-03-06 15:00:00,22.05,22.06,22.05,22.06,6300.0,22.05,22.06,22.05,22.06,6300.0
2006-03-06 15:05:00,22.05,22.09,22.05,22.09,13500.0,22.05,22.09,22.05,22.09,13500.0
2006-03-06 15:10:00,22.09,22.11,22.09,22.1,5500.0,22.09,22.11,22.09,22.1,5500.0
2006-03-06 15:15:00,22.11,22.12,22.1,22.11,29400.0,22.11,22.12,22.1,22.11,29400.0
2006-03-06 15:20:00,22.1,22.11,22.09,22.09,14900.0,22.1,22.11,22.09,22.09,14900.0
2006-03-06 15:25:00,22.09,22.1,22.09,22.1,10000.0,22.09,22.1,22.09,22.1,10000.0
2006-03-06 15:30:00,22.1,22.1,22.09,22.1,16700.0,22.1,22.1,22.09,22.1,16700.0
2006-03-06 15:35:00,22.09,22.12,22.09,22.11,12800.0,22.09,22.12,22.09,22.11,12800.0
2006-03-06 15:40:00,22.12,22.12,22.1,22.1,10700.0,22.12,22.12,22.1,22.1,10700.0
2006-03-06 15:45:00,22.1,22.11,22.1,22.11,14900.0,22.1,22.11,22.1,22.11,14900.0
2006-03-06 15:50:00,22.11,22.14,22.1,22.14,51900.0,22.11,22.14,22.1,22.14,51900.0
2006-03-06 15:55:00,22.14,22.18,22.14,22.17,44500.0,22.14,22.18,22.14,22.17,44500.0
2006-03-07 09:30:00,22.05,22.13,21.9,21.99,22000.0,22.05,22.13,21.9,21.99,22000.0
2006-03-07 09:35:00,22.0,22.03,21.99,22.03,3300.0,22.0,22.03,21.99,22.03,3300.0
2006-03-07 09:40:00,22.01,22.04,21.96,21.98,8000.0,22.01,22.04,21.96,21.98,8000.0
2006-03-07 09:45:00,21.99,22.03,21.98,22.02,84100.0,21.99,22.03,21.98,22.02,84100.0
2006-03-07 09:50:00,22.04,22.08,22.04,22.08,5500.0,22.04,22.08,22.04,22.08,5500.0
2006-03-07 09:55:00,22.07,22.07,21.96,22.0,19400.0,22.07,22.07,21.96,22.0,19400.0
2006-03-07 10:00:00,22.0,22.0,21.99,22.0,4100.0,22.0,22.0,21.99,22.0,4100.0
2006-03-07 10:05:00,22.0,22.06,21.99,22.05,10900.0,22.0,22.06,21.99,22.05,10900.0
2006-03-07 10:10:00,22.05,22.05,22.01,22.03,28200.0,22.05,22.05,22.01,22.03,28200.0
2006-03-07 10:15:00,22.03,22.07,22.03,22.07,4400.0,22.03,22.07,22.03,22.07,4400.0
2006-03-07 10:20:00,22.07,22.08,22.03,22.04,41100.0,22.07,22.08,22.03,22.04,41100.0
2006-03-07 10:25:00,22.03,22.04,21.96,21.98,7000.0,22.03,22.04,21.96,21.98,7000.0
2006-03-07 10:30:00,21.99,21.99,21.96,21.96,1700.0,21.99,21.99,21.96,21.96,1700.0
2006-03-07 10:35:00,21.96,21.96,21.91,21.91,2600.0,21.96,21.96,21.91,21.91,2600.0
2006-03-07 10:40:00,21.91,21.91,21.9,21.91,3200.0,21.91,21.91,21.9,21.91,3200.0
2006-03-07 10:45:00,21.9,21.91,21.84,21.85,7200.0,21.9,21.91,21.84,21.85,7200.0
2006-03-07 10:50:00,21.85,21.89,21.84,21.89,5900.0,21.85,21.89,21.84,21.89,5900.0
2006-03-07 10:55:00,21.89,21.9,21.86,21.86,4100.0,21.89,21.9,21.86,21.86,4100.0
2006-03-07 11:00:00,21.87,21.89,21.85,21.88,6700.0,21.87,21.89,21.85,21.88,6700.0
2006-03-07 11:05:00,21.89,22.0,21.86,21.93,30200.0,21.89,22.0,21.86,21.93,30200.0
2006-03-07 11:10:00,21.93,21.97,21.92,21.96,9200.0,21.93,21.97,21.92,21.96,9200.0
2006-03-07 11:15:00,21.95,22.01,21.95,21.97,7300.0,21.95,22.01,21.95,21.97,7300.0
2006-03-07 11:20:00,21.98,21.99,21.96,21.97,3500.0,21.98,21.99,21.96,21.97,3500.0
2006-03-07 11:25:00,21.98,22.03,21.95,22.03,3100.0,21.98,22.03,21.95,22.03,3100.0
2006-03-07 11:30:00,22.01,22.02,21.96,21.96,3000.0,22.01,22.02,21.96,21.96,3000.0
2006-03-07 11:35:00,21.96,21.99,21.95,21.96,4800.0,21.96,21.99,21.95,21.96,4800.0
2006-03-07 11:40:00,21.96,22.02,21.96,21.96,5000.0,21.96,22.02,21.96,21.96,5000.0
2006-03-07 11:45:00,21.95,21.96,21.95,21.96,7500.0,21.95,21.96,21.95,21.96,7500.0
2006-03-07 11:50:00,21.95,21.96,21.95,21.95,5100.0,21.95,21.96,21.95,21.95,5100.0
2006-03-07 11:55:00,21.95,21.96,21.95,21.96,7900.0,21.95,21.96,21.95,21.96,7900.0
2006-03-07 12:00:00,21.95,21.98,21.95,21.96,15200.0,21.95,21.98,21.95,21.96,15200.0
2006-03-07 12:05:00,21.96,21.96,21.92,21.94,5900.0,21.96,21.96,21.92,21.94,5900.0
2006-03-07 12:10:00,21.93,21.95,21.93,21.95,12200.0,21.93,21.95,21.93,21.95,12200.0
2006-03-07 12:15:00,21.94,21.94,21.93,21.93,8200.0,21.94,21.94,21.93,21.93,8200.0
2006-03-07 12:20:00,21.92,21.93,21.89,21.89,20300.0,21.92,21.93,21.89,21.89,20300.0
2006-03-07 12:25:00,21.89,21.9,21.88,21.88,5200.0,21.89,21.9,21.88,21.88,5200.0
2006-03-07 12:30:00,21.89,21.92,21.88,21.89,8300.0,21.89,21.92,21.88,21.89,8300.0
2006-03-07 12:35:00,21.9,21.91,21.88,21.89,21200.0,21.9,21.91,21.88,21.89,21200.0
2006-03-07 12:40:00,21.89,21.93,21.89,21.93,15600.0,21.89,21.93,21.89,21.93,15600.0
2006-03-07 12:45:00,21.92,21.93,21.87,21.9,26800.0,21.92,21.93,21.87,21.9,26800.0
2006-03-07 12:50:00,21.91,21.93,21.89,21.9,8700.0,21.91,21.93,21.89,21.9,8700.0
2006-03-07 12:55:00,21.92,21.92,21.9,21.91,800.0,21.92,21.92,21.9,21.91,800.0
2006-03-07 13:00:00,21.9,21.94,21.89,21.9,21000.0,21.9,21.94,21.89,21.9,21000.0
2006-03-07 13:05:00,21.9,21.95,21.9,21.92,14200.0,21.9,21.95,21.9,21.92,14200.0
2006-03-07 13:10:00,21.92,21.97,21.9,21.93,9500.0,21.92,21.97,21.9,21.93,9500.0
2006-03-07 13:15:00,21.93,21.96,21.91,21.96,4500.0,21.93,21.96,21.91,21.96,4500.0
2006-03-07 13:20:00,21.95,21.96,21.94,21.95,1700.0,21.95,21.96,21.94,21.95,1700.0
2006-03-07 13:25:00,21.96,21.96,21.95,21.95,1300.0,21.96,21.96,21.95,21.95,1300.0
2006-03-07 13:30:00,21.95,21.96,21.95,21.96,3100.0,21.95,21.96,21.95,21.96,3100.0
2006-03-07 13:35:00,21.95,21.96,21.95,21.95,9400.0,21.95,21.96,21.95,21.95,9400.0
2006-03-07 13:40:00,21.95,21.96,21.95,21.96,5600.0,21.95,21.96,21.95,21.96,5600.0
2006-03-07 13:45:00,21.96,21.97,21.95,21.97,4400.0,21.96,21.97,21.95,21.97,4400.0
2006-03-07 13:50:00,21.98,22.0,21.97,21.98,3800.0,21.98,22.0,21.97,21.98,3800.0
2006-03-07 13:55:00,21.97,21.98,21.95,21.96,13300.0,21.97,21.98,21.95,21.96,13300.0
2006-03-07 14:00:00,21.95,21.96,21.94,21.96,2700.0,21.95,21.96,21.94,21.96,2700.0
2006-03-07 14:05:00,21.95,21.96,21.95,21.95,7700.0,21.95,21.96,21.95,21.95,7700.0
2006-03-07 14:10:00,21.95,21.96,21.93,21.94,28300.0,21.95,21.96,21.93,21.94,28300.0
2006-03-07 14:15:00,21.93,21.98,21.93,21.97,17000.0,21.93,21.98,21.93,21.97,17000.0
2006-03-07 14:20:00,21.98,21.98,21.96,21.97,3500.0,21.98,21.98,21.96,21.97,3500.0
2006-03-07 14:25:00,21.98,22.01,21.97,22.0,25300.0,21.98,22.01,21.97,22.0,25300.0
2006-03-07 14:30:00,22.0,22.01,21.95,21.99,18500.0,22.0,22.01,21.95,21.99,18500.0
2006-03-07 14:35:00,21.99,22.0,21.95,21.97,8500.0,21.99,22.0,21.95,21.97,8500.0
2006-03-07 14:40:00,21.96,21.98,21.96,21.97,10800.0,21.96,21.98,21.96,21.97,10800.0
2006-03-07 14:45:00,21.98,21.99,21.97,21.98,9900.0,21.98,21.99,21.97,21.98,9900.0
2006-03-07 14:50:00,22.0,22.04,21.99,22.04,17700.0,22.0,22.04,21.99,22.04,17700.0
2006-03-07 14:55:00,22.04,22.05,22.03,22.05,7600.0,22.04,22.05,22.03,22.05,7600.0
2006-03-07 15:00:00,22.04,22.06,22.03,22.06,12600.0,22.04,22.06,22.03,22.06,12600.0
2006-03-07 15:05:00,22.05,22.07,22.04,22.04,14900.0,22.05,22.07,22.04,22.04,14900.0
2006-03-07 15:10:00,22.06,22.06,22.0,22.0,8900.0,22.06,22.06,22.0,22.0,8900.0
2006-03-07 15:15:00,22.0,22.02,22.0,22.01,11600.0,22.0,22.02,22.0,22.01,11600.0
2006-03-07 15:20:00,22.01,22.03,21.99,22.02,29600.0,22.01,22.03,21.99,22.02,29600.0
2006-03-07 15:25:00,22.02,22.02,22.0,22.0,8600.0,22.02,22.02,22.0,22.0,8600.0
2006-03-07 15:30:00,22.01,22.01,21.97,21.98,21800.0,22.01,22.01,21.97,21.98,21800.0
2006-03-07 15:35:00,21.97,22.02,21.97,22.02,28800.0,21.97,22.02,21.97,22.02,28800.0
2006-03-07 15:40:00,22.03,22.04,22.01,22.02,18500.0,22.03,22.04,22.01,22.02,18500.0
2006-03-07 15:45:00,22.02,22.04,22.0,22.04,21300.0,22.02,22.04,22.0,22.04,21300.0
2006-03-07 15:50:00,22.03,22.04,22.0,22.01,36600.0,22.03,22.04,22.0,22.01,36600.0
2006-03-07 15:55:00,22.01,22.05,22.01,22.01,39300.0,22.01,22.05,22.01,22.01,39300.0
2006-03-08 09:30:00,21.9,22.06,21.7,21.9,23000.0,21.9,22.06,21.7,21.9,23000.0
2006-03-08 09:35:00,21.9,21.97,21.87,21.97,10500.0,21.9,21.97,21.87,21.97,10500.0
2006-03-08 09:40:00,21.97,21.99,21.87,21.91,8200.0,21.97,21.99,21.87,21.91,8200.0
2006-03-08 09:45:00,21.91,21.98,21.89,21.98,6000.0,21.91,21.98,21.89,21.98,6000.0
2006-03-08 09:50:00,21.98,22.0,21.95,22.0,5900.0,21.98,22.0,21.95,22.0,5900.0
2006-03-08 09:55:00,22.0,22.0,21.99,21.99,9600.0,22.0,22.0,21.99,21.99,9600.0
2006-03-08 10:00:00,21.99,22.0,21.98,21.99,7700.0,21.99,22.0,21.98,21.99,7700.0
2006-03-08 10:05:00,22.0,22.0,21.96,21.98,56600.0,22.0,22.0,21.96,21.98,56600.0
2006-03-08 10:10:00,21.98,21.99,21.95,21.99,8100.0,21.98,21.99,21.95,21.99,8100.0
2006-03-08 10:15:00,22.0,22.0,21.95,21.97,8400.0,22.0,22.0,21.95,21.97,8400.0
2006-03-08 10:20:00,21.97,21.97,21.95,21.95,5100.0,21.97,21.97,21.95,21.95,5100.0
2006-03-08 10:25:00,21.95,21.95,21.94,21.94,5500.0,21.95,21.95,21.94,21.94,5500.0
2006-03-08 10:30:00,21.95,21.95,21.94,21.94,6100.0,21.95,21.95,21.94,21.94,6100.0
2006-03-08 10:35:00,21.94,21.95,21.94,21.94,6400.0,21.94,21.95,21.94,21.94,6400.0
2006-03-08 10:40:00,21.95,21.97,21.94,21.96,4900.0,21.95,21.97,21.94,21.96,4900.0
2006-03-08 10:45:00,21.96,21.96,21.95,21.95,15100.0,21.96,21.96,21.95,21.95,15100.0
2006-03-08 10:50:00,21.95,21.98,21.95,21.98,8000.0,21.95,21.98,21.95,21.98,8000.0
2006-03-08 10:55:00,21.99,22.0,21.98,21.99,12100.0,21.99,22.0,21.98,21.99,12100.0
2006-03-08 11:00:00,21.99,22.0,21.99,22.0,5400.0,21.99,22.0,21.99,22.0,5400.0
2006-03-08 11:05:00,21.99,22.0,21.99,21.99,7600.0,21.99,22.0,21.99,21.99,7600.0
2006-03-08 11:10:00,21.99,22.03,21.99,22.03,34100.0,21.99,22.03,21.99,22.03,34100.0
2006-03-08 11:15:00,22.02,22.06,22.02,22.06,4200.0,22.02,22.06,22.02,22.06,4200.0
2006-03-08 11:20:00,22.05,22.06,22.05,22.05,4100.0,22.05,22.06,22.05,22.05,4100.0
2006-03-08 11:25:00,22.06,22.09,22.05,22.09,106800.0,22.06,22.09,22.05,22.09,106800.0
2006-03-08 11:30:00,22.06,22.09,22.05,22.08,6800.0,22.06,22.09,22.05,22.08,6800.0
2006-03-08 11:35:00,22.08,22.09,22.06,22.06,10800.0,22.08,22.09,22.06,22.06,10800.0
2006-03-08 11:40:00,22.07,22.07,22.05,22.05,3800.0,22.07,22.07,22.05,22.05,3800.0
2006-03-08 11:45:00,22.05,22.06,21.88,21.89,22900.0,22.05,22.06,21.88,21.89,22900.0
2006-03-08 11:50:00,21.88,21.95,21.87,21.95,14400.0,21.88,21.95,21.87,21.95,14400.0
2006-03-08 11:55:00,21.96,21.97,21.96,21.97,7500.0,21.96,21.97,21.96,21.97,7500.0
2006-03-08 12:00:00,21.98,22.0,21.98,22.0,5500.0,21.98,22.0,21.98,22.0,5500.0
2006-03-08 12:05:00,22.0,22.0,21.98,21.99,4400.0,22.0,22.0,21.98,21.99,4400.0
2006-03-08 12:10:00,21.98,22.0,21.98,21.98,10800.0,21.98,22.0,21.98,21.98,10800.0
2006-03-08 12:15:00,22.0,22.0,21.99,22.0,6300.0,22.0,22.0,21.99,22.0,6300.0
2006-03-08 12:20:00,22.0,22.0,21.99,22.0,11000.0,22.0,22.0,21.99,22.0,11000.0
2006-03-08 12:25:00,21.99,22.01,21.99,21.99,7800.0,21.99,22.01,21.99,21.99,7800.0
2006-03-08 12:30:00,21.99,21.99,21.96,21.99,4400.0,21.99,21.99,21.96,21.99,4400.0
2006-03-08 12:35:00,21.99,22.0,21.96,21.97,4600.0,21.99,22.0,21.96,21.97,4600.0
2006-03-08 12:40:00,21.96,21.99,21.94,21.99,5800.0,21.96,21.99,21.94,21.99,5800.0
2006-03-08 12:45:00,21.97,22.0,21.97,22.0,4100.0,21.97,22.0,21.97,22.0,4100.0
2006-03-08 12:50:00,22.0,22.04,22.0,22.0,24500.0,22.0,22.04,22.0,22.0,24500.0
2006-03-08 12:55:00,22.04,22.07,22.03,22.03,3600.0,22.04,22.07,22.03,22.03,3600.0
2006-03-08 13:00:00,22.05,22.05,22.04,22.04,5600.0,22.05,22.05,22.04,22.04,5600.0
2006-03-08 13:05:00,22.04,22.07,22.03,22.04,64500.0,22.04,22.07,22.03,22.04,64500.0
2006-03-08 13:10:00,22.05,22.05,22.02,22.02,6200.0,22.05,22.05,22.02,22.02,6200.0
2006-03-08 13:15:00,22.01,22.03,21.99,22.03,4600.0,22.01,22.03,21.99,22.03,4600.0
2006-03-08 13:20:00,22.03,22.03,22.0,22.0,37000.0,22.03,22.03,22.0,22.0,37000.0
2006-03-08 13:25:00,22.01,22.03,22.0,22.03,3700.0,22.01,22.03,22.0,22.03,3700.0
2006-03-08 13:30:00,22.03,22.05,22.02,22.05,1100.0,22.03,22.05,22.02,22.05,1100.0
2006-03-08 13:35:00,22.04,22.04,22.03,22.04,3100.0,22.04,22.04,22.03,22.04,3100.0
2006-03-08 13:40:00,22.03,22.04,22.01,22.01,3100.0,22.03,22.04,22.01,22.01,3100.0
2006-03-08 13:45:00,21.99,22.0,21.98,21.99,1000.0,21.99,22.0,21.98,21.99,1000.0
2006-03-08 13:50:00,21.99,22.0,21.98,22.0,2600.0,21.99,22.0,21.98,22.0,2600.0
2006-03-08 13:55:00,21.99,22.0,21.97,21.98,1500.0,21.99,22.0,21.97,21.98,1500.0
2006-03-08 14:00:00,22.0,22.02,21.99,22.02,3600.0,22.0,22.02,21.99,22.02,3600.0
2006-03-08 14:05:00,22.01,22.03,22.01,22.02,10600.0,22.01,22.03,22.01,22.02,10600.0
2006-03-08 14:10:00,22.02,22.02,22.01,22.01,7200.0,22.02,22.02,22.01,22.01,7200.0
2006-03-08 14:15:00,22.01,22.02,22.0,22.0,4300.0,22.01,22.02,22.0,22.0,4300.0
2006-03-08 14:20:00,22.0,22.02,22.0,22.02,6100.0,22.0,22.02,22.0,22.02,6100.0
2006-03-08 14:25:00,22.02,22.02,21.96,21.97,6400.0,22.02,22.02,21.96,21.97,6400.0
2006-03-08 14:30:00,21.98,22.02,21.96,22.02,8500.0,21.98,22.02,21.96,22.02,8500.0
2006-03-08 14:35:00,22.02,22.02,22.01,22.02,5000.0,22.02,22.02,22.01,22.02,5000.0
2006-03-08 14:40:00,22.01,22.05,22.01,22.05,7900.0,22.01,22.05,22.01,22.05,7900.0
2006-03-08 14:45:00,22.05,22.05,22.04,22.05,6700.0,22.05,22.05,22.04,22.05,6700.0
2006-03-08 14:50:00,22.05,22.05,22.04,22.04,6400.0,22.05,22.05,22.04,22.04,6400.0
2006-03-08 14:55:00,22.04,22.05,22.04,22.04,4900.0,22.04,22.05,22.04,22.04,4900.0
2006-03-08 15:00:00,22.04,22.05,21.97,22.0,7800.0,22.04,22.05,21.97,22.0,7800.0
2006-03-08 15:05:00,22.01,22.04,22.0,22.0,5500.0,22.01,22.04,22.0,22.0,5500.0
2006-03-08 15:10:00,22.02,22.04,22.02,22.03,4800.0,22.02,22.04,22.02,22.03,4800.0
2006-03-08 15:15:00,22.04,22.05,22.04,22.04,7200.0,22.04,22.05,22.04,22.04,7200.0
2006-03-08 15:20:00,22.05,22.05,22.04,22.05,3800.0,22.05,22.05,22.04,22.05,3800.0
2006-03-08 15:25:00,22.04,22.05,22.02,22.02,15300.0,22.04,22.05,22.02,22.02,15300.0
2006-03-08 15:30:00,22.02,22.02,21.99,22.02,36500.0,22.02,22.02,21.99,22.02,36500.0
2006-03-08 15:35:00,22.02,22.02,21.99,22.0,4500.0,22.02,22.02,21.99,22.0,4500.0
2006-03-08 15:40:00,22.0,22.05,22.0,22.05,58500.0,22.0,22.05,22.0,22.05,58500.0
2006-03-08 15:45:00,22.06,22.1,22.06,22.07,10800.0,22.06,22.1,22.06,22.07,10800.0
2006-03-08 15:50:00,22.06,22.07,22.04,22.05,13800.0,22.06,22.07,22.04,22.05,13800.0
2006-03-08 15:55:00,22.03,22.06,21.97,21.99,13500.0,22.03,22.06,21.97,21.99,13500.0
2006-03-09 09:30:00,22.0,22.08,21.9,21.91,8300.0,22.0,22.08,21.9,21.91,8300.0
2006-03-09 09:35:00,21.9,21.97,21.9,21.95,2000.0,21.9,21.97,21.9,21.95,2000.0
2006-03-09 09:40:00,21.98,21.98,21.9,21.92,5300.0,21.98,21.98,21.9,21.92,5300.0
2006-03-09 09:45:00,21.92,21.98,21.92,21.98,2100.0,21.92,21.98,21.92,21.98,2100.0
2006-03-09 09:50:00,21.99,22.0,21.98,21.99,1000.0,21.99,22.0,21.98,21.99,1000.0
2006-03-09 09:55:00,22.0,22.0,21.99,22.0,3900.0,22.0,22.0,21.99,22.0,3900.0
2006-03-09 10:00:00,21.99,21.99,21.97,21.97,4100.0,21.99,21.99,21.97,21.97,4100.0
2006-03-09 10:05:00,21.99,21.99,21.97,21.97,5000.0,21.99,21.99,21.97,21.97,5000.0
2006-03-09 10:10:00,21.98,22.0,21.97,22.0,4000.0,21.98,22.0,21.97,22.0,4000.0
2006-03-09 10:15:00,22.0,22.0,22.0,22.0,1900.0,22.0,22.0,22.0,22.0,1900.0
2006-03-09 10:20:00,22.0,22.0,21.99,22.0,3300.0,22.0,22.0,21.99,22.0,3300.0
2006-03-09 10:25:00,22.0,22.0,21.96,21.97,12700.0,22.0,22.0,21.96,21.97,12700.0
2006-03-09 10:30:00,21.98,22.0,21.98,22.0,3400.0,21.98,22.0,21.98,22.0,3400.0
2006-03-09 10:35:00,21.99,22.01,21.99,22.01,3200.0,21.99,22.01,21.99,22.01,3200.0
2006-03-09 10:40:00,22.0,22.01,21.99,22.01,5000.0,22.0,22.01,21.99,22.01,5000.0
2006-03-09 10:45:00,22.0,22.01,22.0,22.01,3500.0,22.0,22.01,22.0,22.01,3500.0
2006-03-09 10:50:00,22.0,22.01,22.0,22.01,3900.0,22.0,22.01,22.0,22.01,3900.0
2006-03-09 10:55:00,22.01,22.01,22.0,22.0,5400.0,22.01,22.01,22.0,22.0,5400.0
2006-03-09 11:00:00,22.0,22.0,21.97,21.98,2700.0,22.0,22.0,21.97,21.98,2700.0
2006-03-09 11:05:00,21.98,22.0,21.97,22.0,3800.0,21.98,22.0,21.97,22.0,3800.0
2006-03-09 11:10:00,22.0,22.01,22.0,22.01,3200.0,22.0,22.01,22.0,22.01,3200.0
2006-03-09 11:15:00,22.01,22.01,21.99,21.99,3700.0,22.01,22.01,21.99,21.99,3700.0
2006-03-09 11:20:00,21.99,21.99,21.98,21.99,28500.0,21.99,21.99,21.98,21.99,28500.0
2006-03-09 11:25:00,21.98,21.99,21.98,21.99,1300.0,21.98,21.99,21.98,21.99,1300.0
2006-03-09 11:30:00,21.99,22.0,21.99,21.99,3300.0,21.99,22.0,21.99,21.99,3300.0
2006-03-09 11:35:00,22.0,22.0,21.99,21.99,4000.0,22.0,22.0,21.99,21.99,4000.0
2006-03-09 11:40:00,21.99,22.0,21.99,21.99,28600.0,21.99,22.0,21.99,21.99,28600.0
2006-03-09 11:45:00,21.99,21.99,21.96,21.98,6900.0,21.99,21.99,21.96,21.98,6900.0
2006-03-09 11:50:00,21.98,21.98,21.96,21.96,2300.0,21.98,21.98,21.96,21.96,2300.0
2006-03-09 11:55:00,21.96,21.96,21.86,21.86,11000.0,21.96,21.96,21.86,21.86,11000.0
2006-03-09 12:00:00,21.86,21.86,21.8,21.8,8300.0,21.86,21.86,21.8,21.8,8300.0
2006-03-09 12:05:00,21.8,21.8,21.74,21.76,7100.0,21.8,21.8,21.74,21.76,7100.0
2006-03-09 12:10:00,21.75,21.76,21.74,21.75,5800.0,21.75,21.76,21.74,21.75,5800.0
2006-03-09 12:15:00,21.74,21.75,21.72,21.74,6000.0,21.74,21.75,21.72,21.74,6000.0
2006-03-09 12:20:00,21.74,21.79,21.74,21.79,4300.0,21.74,21.79,21.74,21.79,4300.0
2006-03-09 12:25:00,21.79,21.87,21.79,21.86,6300.0,21.79,21.87,21.79,21.86,6300.0
2006-03-09 12:30:00,21.86,21.87,21.86,21.87,3700.0,21.86,21.87,21.86,21.87,3700.0
2006-03-09 12:35:00,21.86,21.87,21.83,21.83,5300.0,21.86,21.87,21.83,21.83,5300.0
2006-03-09 12:40:00,21.83,21.84,21.8,21.81,9600.0,21.83,21.84,21.8,21.81,9600.0
2006-03-09 12:45:00,21.8,21.81,21.79,21.79,2000.0,21.8,21.81,21.79,21.79,2000.0
2006-03-09 12:50:00,21.8,21.81,21.8,21.8,5100.0,21.8,21.81,21.8,21.8,5100.0
2006-03-09 12:55:00,21.81,21.84,21.81,21.84,2400.0,21.81,21.84,21.81,21.84,2400.0
2006-03-09 13:00:00,21.82,21.83,21.79,21.79,9100.0,21.82,21.83,21.79,21.79,9100.0
2006-03-09 13:05:00,21.8,21.8,21.75,21.75,4900.0,21.8,21.8,21.75,21.75,4900.0
2006-03-09 13:10:00,21.72,21.72,21.7,21.7,3300.0,21.72,21.72,21.7,21.7,3300.0
2006-03-09 13:15:00,21.71,21.71,21.7,21.7,7600.0,21.71,21.71,21.7,21.7,7600.0
2006-03-09 13:20:00,21.7,21.71,21.7,21.7,5700.0,21.7,21.71,21.7,21.7,5700.0
2006-03-09 13:25:00,21.7,21.71,21.7,21.71,2700.0,21.7,21.71,21.7,21.71,2700.0
2006-03-09 13:30:00,21.7,21.73,21.7,21.73,4000.0,21.7,21.73,21.7,21.73,4000.0
2006-03-09 13:35:00,21.73,21.75,21.72,21.75,6700.0,21.73,21.75,21.72,21.75,6700.0
2006-03-09 13:40:00,21.76,21.77,21.76,21.77,2400.0,21.76,21.77,21.76,21.77,2400.0
2006-03-09 13:45:00,21.77,21.79,21.77,21.79,2400.0,21.77,21.79,21.77,21.79,2400.0
2006-03-09 13:50:00,21.79,21.8,21.78,21.8,6100.0,21.79,21.8,21.78,21.8,6100.0
2006-03-09 13:55:00,21.79,21.8,21.77,21.77,6600.0,21.79,21.8,21.77,21.77,6600.0
2006-03-09 14:00:00,21.77,21.83,21.77,21.83,4800.0,21.77,21.83,21.77,21.83,4800.0
2006-03-09 14:05:00,21.83,21.86,21.83,21.85,6400.0,21.83,21.86,21.83,21.85,6400.0
2006-03-09 14:10:00,21.86,21.87,21.86,21.86,2400.0,21.86,21.87,21.86,21.86,2400.0
2006-03-09 14:15:00,21.86,21.88,21.86,21.88,3300.0,21.86,21.88,21.86,21.88,3300.0
2006-03-09 14:20:00,21.87,21.88,21.86,21.87,7300.0,21.87,21.88,21.86,21.87,7300.0
2006-03-09 14:25:00,21.87,21.88,21.87,21.87,4500.0,21.87,21.88,21.87,21.87,4500.0
2006-03-09 14:30:00,21.87,21.9,21.87,21.9,4400.0,21.87,21.9,21.87,21.9,4400.0
2006-03-09 14:35:00,21.91,21.91,21.89,21.91,6500.0,21.91,21.91,21.89,21.91,6500.0
2006-03-09 14:40:00,21.91,21.91,21.86,21.86,9500.0,21.91,21.91,21.86,21.86,9500.0
2006-03-09 14:45:00,21.87,21.88,21.86,21.87,4200.0,21.87,21.88,21.86,21.87,4200.0
2006-03-09 14:50:00,21.88,21.9,21.87,21.89,6500.0,21.88,21.9,21.87,21.89,6500.0
2006-03-09 14:55:00,21.89,21.89,21.87,21.87,5300.0,21.89,21.89,21.87,21.87,5300.0
2006-03-09 15:00:00,21.88,21.89,21.87,21.87,5300.0,21.88,21.89,21.87,21.87,5300.0
2006-03-09 15:05:00,21.87,21.87,21.85,21.85,9700.0,21.87,21.87,21.85,21.85,9700.0
2006-03-09 15:10:00,21.84,21.85,21.81,21.82,14000.0,21.84,21.85,21.81,21.82,14000.0
2006-03-09 15:15:00,21.81,21.86,21.81,21.86,7400.0,21.81,21.86,21.81,21.86,7400.0
2006-03-09 15:20:00,21.86,21.9,21.85,21.87,12800.0,21.86,21.9,21.85,21.87,12800.0
2006-03-09 15:25:00,21.88,21.89,21.87,21.89,6200.0,21.88,21.89,21.87,21.89,6200.0
2006-03-09 15:30:00,21.89,21.89,21.87,21.89,42000.0,21.89,21.89,21.87,21.89,42000.0
2006-03-09 15:35:00,21.88,21.89,21.88,21.88,14000.0,21.88,21.89,21.88,21.88,14000.0
2006-03-09 15:40:00,21.88,21.9,21.88,21.89,13200.0,21.88,21.9,21.88,21.89,13200.0
2006-03-09 15:45:00,21.89,21.91,21.89,21.91,22200.0,21.89,21.91,21.89,21.91,22200.0
2006-03-09 15:50:00,21.9,21.91,21.89,21.9,18400.0,21.9,21.91,21.89,21.9,18400.0
2006-03-09 15:55:00,21.9,21.94,21.89,21.89,44900.0,21.9,21.94,21.89,21.89,44900.0
2006-03-10 09:30:00,21.86,21.91,21.86,21.91,3100.0,21.86,21.91,21.86,21.91,3100.0
2006-03-10 09:35:00,21.91,21.97,21.9,21.91,11100.0,21.91,21.97,21.9,21.91,11100.0
2006-03-10 09:40:00,21.91,21.91,21.87,21.88,4600.0,21.91,21.91,21.87,21.88,4600.0
2006-03-10 09:45:00,21.89,21.94,21.87,21.93,7400.0,21.89,21.94,21.87,21.93,7400.0
2006-03-10 09:50:00,21.92,22.0,21.91,21.97,11200.0,21.92,22.0,21.91,21.97,11200.0
2006-03-10 09:55:00,21.95,21.96,21.95,21.95,4300.0,21.95,21.96,21.95,21.95,4300.0
2006-03-10 10:00:00,21.95,21.96,21.95,21.95,6700.0,21.95,21.96,21.95,21.95,6700.0
2006-03-10 10:05:00,21.95,21.95,21.9,21.91,4000.0,21.95,21.95,21.9,21.91,4000.0
2006-03-10 10:10:00,21.93,21.97,21.93,21.97,2100.0,21.93,21.97,21.93,21.97,2100.0
2006-03-10 10:15:00,21.94,21.97,21.92,21.96,3700.0,21.94,21.97,21.92,21.96,3700.0
2006-03-10 10:20:00,21.99,22.0,21.97,22.0,6500.0,21.99,22.0,21.97,22.0,6500.0
2006-03-10 10:25:00,22.0,22.0,21.99,21.99,5300.0,22.0,22.0,21.99,21.99,5300.0
2006-03-10 10:30:00,22.0,22.0,21.99,22.0,5900.0,22.0,22.0,21.99,22.0,5900.0
2006-03-10 10:35:00,22.0,22.01,21.99,21.99,3300.0,22.0,22.01,21.99,21.99,3300.0
2006-03-10 10:40:00,21.99,21.99,21.94,21.96,15500.0,21.99,21.99,21.94,21.96,15500.0
2006-03-10 10:45:00,21.96,21.96,21.95,21.95,3000.0,21.96,21.96,21.95,21.95,3000.0
2006-03-10 10:50:00,21.96,21.96,21.94,21.94,8200.0,21.96,21.96,21.94,21.94,8200.0
2006-03-10 10:55:00,21.94,21.94,21.92,21.92,2100.0,21.94,21.94,21.92,21.92,2100.0
2006-03-10 11:00:00,21.91,21.91,21.89,21.89,3700.0,21.91,21.91,21.89,21.89,3700.0
2006-03-10 11:05:00,21.9,21.9,21.87,21.87,5900.0,21.9,21.9,21.87,21.87,5900.0
2006-03-10 11:10:00,21.86,21.86,21.8,21.81,7200.0,21.86,21.86,21.8,21.81,7200.0
2006-03-10 11:15:00,21.82,21.84,21.82,21.84,2100.0,21.82,21.84,21.82,21.84,2100.0
2006-03-10 11:20:00,21.83,21.9,21.83,21.89,3900.0,21.83,21.9,21.83,21.89,3900.0
2006-03-10 11:25:00,21.89,21.94,21.89,21.94,3800.0,21.89,21.94,21.89,21.94,3800.0
2006-03-10 11:30:00,21.95,21.95,21.93,21.93,4000.0,21.95,21.95,21.93,21.93,4000.0
2006-03-10 11:35:00,21.94,21.94,21.92,21.93,3100.0,21.94,21.94,21.92,21.93,3100.0
2006-03-10 11:40:00,21.92,21.92,21.91,21.91,2200.0,21.92,21.92,21.91,21.91,2200.0
2006-03-10 11:45:00,21.92,21.92,21.91,21.91,2500.0,21.92,21.92,21.91,21.91,2500.0
2006-03-10 11:50:00,21.92,21.92,21.86,21.87,1700.0,21.92,21.92,21.86,21.87,1700.0
2006-03-10 11:55:00,21.87,21.87,21.85,21.86,1700.0,21.87,21.87,21.85,21.86,1700.0
2006-03-10 12:00:00,21.86,21.93,21.86,21.93,3500.0,21.86,21.93,21.86,21.93,3500.0
2006-03-10 12:05:00,21.93,21.94,21.92,21.92,2900.0,21.93,21.94,21.92,21.92,2900.0
2006-03-10 12:10:00,21.93,21.93,21.88,21.89,4300.0,21.93,21.93,21.88,21.89,4300.0
2006-03-10 12:15:00,21.89,21.9,21.85,21.85,11300.0,21.89,21.9,21.85,21.85,11300.0
2006-03-10 12:20:00,21.84,21.85,21.82,21.84,2700.0,21.84,21.85,21.82,21.84,2700.0
2006-03-10 12:25:00,21.82,21.84,21.82,21.82,3600.0,21.82,21.84,21.82,21.82,3600.0
2006-03-10 12:30:00,21.82,21.83,21.81,21.81,3100.0,21.82,21.83,21.81,21.81,3100.0
2006-03-10 12:35:00,21.81,21.83,21.8,21.8,7600.0,21.81,21.83,21.8,21.8,7600.0
2006-03-10 12:40:00,21.79,21.8,21.79,21.79,2600.0,21.79,21.8,21.79,21.79,2600.0
2006-03-10 12:45:00,21.81,21.81,21.78,21.78,5400.0,21.81,21.81,21.78,21.78,5400.0
2006-03-10 12:50:00,21.79,21.8,21.77,21.8,4400.0,21.79,21.8,21.77,21.8,4400.0
2006-03-10 12:55:00,21.8,21.81,21.79,21.8,3300.0,21.8,21.81,21.79,21.8,3300.0
2006-03-10 13:00:00,21.8,21.81,21.8,21.8,4200.0,21.8,21.81,21.8,21.8,4200.0
2006-03-10 13:05:00,21.81,21.85,21.8,21.84,6400.0,21.81,21.85,21.8,21.84,6400.0
2006-03-10 13:10:00,21.82,21.84,21.82,21.84,3600.0,21.82,21.84,21.82,21.84,3600.0
2006-03-10 13:15:00,21.84,21.85,21.84,21.85,3900.0,21.84,21.85,21.84,21.85,3900.0
2006-03-10 13:20:00,21.85,21.85,21.84,21.84,5600.0,21.85,21.85,21.84,21.84,5600.0
2006-03-10 13:25:00,21.84,21.85,21.84,21.85,2000.0,21.84,21.85,21.84,21.85,2000.0
2006-03-10 13:30:00,21.85,21.85,21.84,21.85,4600.0,21.85,21.85,21.84,21.85,4600.0
2006-03-10 13:35:00,21.85,21.85,21.8,21.84,7300.0,21.85,21.85,21.8,21.84,7300.0
2006-03-10 13:40:00,21.83,21.83,21.79,21.79,2300.0,21.83,21.83,21.79,21.79,2300.0
2006-03-10 13:45:00,21.8,21.81,21.78,21.79,4800.0,21.8,21.81,21.78,21.79,4800.0
2006-03-10 13:50:00,21.8,21.8,21.78,21.79,2700.0,21.8,21.8,21.78,21.79,2700.0
2006-03-10 13:55:00,21.8,21.8,21.78,21.8,2900.0,21.8,21.8,21.78,21.8,2900.0
2006-03-10 14:00:00,21.8,21.8,21.77,21.79,7100.0,21.8,21.8,21.77,21.79,7100.0
2006-03-10 14:05:00,21.8,21.8,21.77,21.77,5200.0,21.8,21.8,21.77,21.77,5200.0
2006-03-10 14:10:00,21.78,21.8,21.78,21.8,4400.0,21.78,21.8,21.78,21.8,4400.0
2006-03-10 14:15:00,21.8,21.84,21.8,21.84,2900.0,21.8,21.84,21.8,21.84,2900.0
2006-03-10 14:20:00,21.84,21.86,21.84,21.86,4700.0,21.84,21.86,21.84,21.86,4700.0
2006-03-10 14:25:00,21.87,21.87,21.83,21.84,7800.0,21.87,21.87,21.83,21.84,7800.0
2006-03-10 14:30:00,21.84,21.84,21.83,21.84,5100.0,21.84,21.84,21.83,21.84,5100.0
2006-03-10 14:35:00,21.84,21.86,21.84,21.86,2400.0,21.84,21.86,21.84,21.86,2400.0
2006-03-10 14:40:00,21.86,21.87,21.84,21.84,7200.0,21.86,21.87,21.84,21.84,7200.0
2006-03-10 14:45:00,21.84,21.84,21.79,21.79,5200.0,21.84,21.84,21.79,21.79,5200.0
2006-03-10 14:50:00,21.8,21.8,21.79,21.8,3600.0,21.8,21.8,21.79,21.8,3600.0
2006-03-10 14:55:00,21.8,21.81,21.76,21.8,6900.0,21.8,21.81,21.76,21.8,6900.0
2006-03-10 15:00:00,21.8,21.8,21.77,21.77,2900.0,21.8,21.8,21.77,21.77,2900.0
2006-03-10 15:05:00,21.77,21.79,21.76,21.79,5900.0,21.77,21.79,21.76,21.79,5900.0
2006-03-10 15:10:00,21.78,21.78,21.74,21.74,6000.0,21.78,21.78,21.74,21.74,6000.0
2006-03-10 15:15:00,21.74,21.79,21.73,21.79,7600.0,21.74,21.79,21.73,21.79,7600.0
2006-03-10 15:20:00,21.78,21.8,21.78,21.78,11000.0,21.78,21.8,21.78,21.78,11000.0
2006-03-10 15:25:00,21.78,21.8,21.77,21.8,8800.0,21.78,21.8,21.77,21.8,8800.0
2006-03-10 15:30:00,21.8,21.87,21.8,21.84,15500.0,21.8,21.87,21.8,21.84,15500.0
2006-03-10 15:35:00,21.84,21.9,21.82,21.9,13200.0,21.84,21.9,21.82,21.9,13200.0
2006-03-10 15:40:00,21.9,21.9,21.85,21.85,12400.0,21.9,21.9,21.85,21.85,12400.0
2006-03-10 15:45:00,21.85,21.85,21.83,21.84,6500.0,21.85,21.85,21.83,21.84,6500.0
2006-03-10 15:50:00,21.84,21.85,21.83,21.84,10600.0,21.84,21.85,21.83,21.84,10600.0
2006-03-10 15:55:00,21.85,21.9,21.84,21.9,14500.0,21.85,21.9,21.84,21.9,14500.0
2006-03-13 09:30:00,22.0,22.1,21.94,22.08,22600.0,22.0,22.1,21.94,22.08,22600.0
2006-03-13 09:35:00,22.09,22.1,21.99,21.99,15100.0,22.09,22.1,21.99,21.99,15100.0
2006-03-13 09:40:00,22.0,22.03,22.0,22.0,4200.0,22.0,22.03,22.0,22.0,4200.0
2006-03-13 09:45:00,22.01,22.01,21.96,21.96,7500.0,22.01,22.01,21.96,21.96,7500.0
2006-03-13 09:50:00,21.99,21.99,21.95,21.95,3300.0,21.99,21.99,21.95,21.95,3300.0
2006-03-13 09:55:00,21.95,21.96,21.92,21.93,10700.0,21.95,21.96,21.92,21.93,10700.0
2006-03-13 10:00:00,21.93,22.0,21.93,21.98,7500.0,21.93,22.0,21.93,21.98,7500.0
2006-03-13 10:05:00,21.99,21.99,21.96,21.97,4000.0,21.99,21.99,21.96,21.97,4000.0
2006-03-13 10:10:00,21.98,22.0,21.98,22.0,6400.0,21.98,22.0,21.98,22.0,6400.0
2006-03-13 10:15:00,21.99,22.02,21.99,22.01,9900.0,21.99,22.02,21.99,22.01,9900.0
2006-03-13 10:20:00,22.02,22.02,22.0,22.01,10500.0,22.02,22.02,22.0,22.01,10500.0
2006-03-13 10:25:00,22.01,22.01,22.0,22.0,4900.0,22.01,22.01,22.0,22.0,4900.0
2006-03-13 10:30:00,22.01,22.04,22.0,22.04,7200.0,22.01,22.04,22.0,22.04,7200.0
2006-03-13 10:35:00,22.03,22.04,22.01,22.01,4000.0,22.03,22.04,22.01,22.01,4000.0
2006-03-13 10:40:00,22.02,22.02,22.0,22.01,4900.0,22.02,22.02,22.0,22.01,4900.0
2006-03-13 10:45:00,22.0,22.01,22.0,22.01,2900.0,22.0,22.01,22.0,22.01,2900.0
2006-03-13 10:50:00,22.01,22.05,22.01,22.04,5300.0,22.01,22.05,22.01,22.04,5300.0
2006-03-13 10:55:00,22.05,22.05,22.04,22.04,6600.0,22.05,22.05,22.04,22.04,6600.0
2006-03-13 11:00:00,22.03,22.04,22.03,22.04,1400.0,22.03,22.04,22.03,22.04,1400.0
2006-03-13 11:05:00,22.04,22.04,22.03,22.03,4800.0,22.04,22.04,22.03,22.03,4800.0
2006-03-13 11:10:00,22.04,22.04,22.03,22.04,8800.0,22.04,22.04,22.03,22.04,8800.0
2006-03-13 11:15:00,22.04,22.04,22.03,22.04,3900.0,22.04,22.04,22.03,22.04,3900.0
2006-03-13 11:20:00,22.05,22.05,22.03,22.04,4500.0,22.05,22.05,22.03,22.04,4500.0
2006-03-13 11:25:00,22.04,22.05,22.03,22.03,1600.0,22.04,22.05,22.03,22.03,1600.0
2006-03-13 11:30:00,22.04,22.06,22.03,22.06,2700.0,22.04,22.06,22.03,22.06,2700.0
2006-03-13 11:35:00,22.06,22.06,22.03,22.03,24000.0,22.06,22.06,22.03,22.03,24000.0
2006-03-13 11:40:00,22.04,22.04,22.0,22.0,20800.0,22.04,22.04,22.0,22.0,20800.0
2006-03-13 11:45:00,21.99,21.99,21.97,21.98,10700.0,21.99,21.99,21.97,21.98,10700.0
2006-03-13 11:50:00,21.98,21.98,21.97,21.97,5600.0,21.98,21.98,21.97,21.97,5600.0
2006-03-13 11:55:00,21.98,22.0,21.96,21.96,62700.0,21.98,22.0,21.96,21.96,62700.0
2006-03-13 12:00:00,21.96,21.97,21.96,21.97,3600.0,21.96,21.97,21.96,21.97,3600.0
2006-03-13 12:05:00,21.97,21.98,21.96,21.98,2900.0,21.97,21.98,21.96,21.98,2900.0
2006-03-13 12:10:00,21.98,22.0,21.98,21.99,3000.0,21.98,22.0,21.98,21.99,3000.0
2006-03-13 12:15:00,22.0,22.0,21.99,22.0,7600.0,22.0,22.0,21.99,22.0,7600.0
2006-03-13 12:20:00,22.0,22.0,21.99,22.0,2200.0,22.0,22.0,21.99,22.0,2200.0
2006-03-13 12:25:00,22.0,22.0,21.98,21.98,2000.0,22.0,22.0,21.98,21.98,2000.0
2006-03-13 12:30:00,22.0,22.0,21.98,21.99,2500.0,22.0,22.0,21.98,21.99,2500.0
2006-03-13 12:35:00,21.98,21.98,21.98,21.98,1100.0,21.98,21.98,21.98,21.98,1100.0
2006-03-13 12:40:00,21.98,21.99,21.97,21.99,2900.0,21.98,21.99,21.97,21.99,2900.0
2006-03-13 12:45:00,21.99,22.0,21.99,22.0,1200.0,21.99,22.0,21.99,22.0,1200.0
2006-03-13 12:50:00,22.0,22.0,21.98,21.98,3300.0,22.0,22.0,21.98,21.98,3300.0
2006-03-13 12:55:00,22.0,22.0,21.99,22.0,3400.0,22.0,22.0,21.99,22.0,3400.0
2006-03-13 13:00:00,22.0,22.0,21.99,22.0,7400.0,22.0,22.0,21.99,22.0,7400.0
2006-03-13 13:05:00,22.0,22.0,21.98,21.99,2100.0,22.0,22.0,21.98,21.99,2100.0
2006-03-13 13:10:00,21.99,22.0,21.98,21.98,3800.0,21.99,22.0,21.98,21.98,3800.0
2006-03-13 13:15:00,21.98,21.99,21.98,21.99,2500.0,21.98,21.99,21.98,21.99,2500.0
2006-03-13 13:20:00,21.99,21.99,21.98,21.99,2500.0,21.99,21.99,21.98,21.99,2500.0
2006-03-13 13:25:00,21.99,21.99,21.98,21.99,1800.0,21.99,21.99,21.98,21.99,1800.0
2006-03-13 13:30:00,22.0,22.03,22.0,22.03,2200.0,22.0,22.03,22.0,22.03,2200.0
2006-03-13 13:35:00,22.03,22.03,22.0,22.0,4300.0,22.03,22.03,22.0,22.0,4300.0
2006-03-13 13:40:00,22.0,22.0,21.99,22.0,2000.0,22.0,22.0,21.99,22.0,2000.0
2006-03-13 13:45:00,21.99,22.0,21.99,21.99,3100.0,21.99,22.0,21.99,21.99,3100.0
2006-03-13 13:50:00,21.98,22.0,21.98,22.0,5800.0,21.98,22.0,21.98,22.0,5800.0
2006-03-13 13:55:00,22.0,22.0,21.99,22.0,2000.0,22.0,22.0,21.99,22.0,2000.0
2006-03-13 14:00:00,22.0,22.0,21.99,22.0,3200.0,22.0,22.0,21.99,22.0,3200.0
2006-03-13 14:05:00,22.0,22.0,21.98,21.99,2700.0,22.0,22.0,21.98,21.99,2700.0
2006-03-13 14:10:00,21.99,21.99,21.98,21.99,2200.0,21.99,21.99,21.98,21.99,2200.0
2006-03-13 14:15:00,21.99,21.99,21.98,21.99,2100.0,21.99,21.99,21.98,21.99,2100.0
2006-03-13 14:20:00,21.99,21.99,21.98,21.99,2100.0,21.99,21.99,21.98,21.99,2100.0
2006-03-13 14:25:00,21.99,21.99,21.98,21.99,2900.0,21.99,21.99,21.98,21.99,2900.0
2006-03-13 14:30:00,21.98,21.99,21.98,21.98,900.0,21.98,21.99,21.98,21.98,900.0
2006-03-13 14:35:00,21.98,21.99,21.98,21.99,3400.0,21.98,21.99,21.98,21.99,3400.0
2006-03-13 14:40:00,21.99,21.99,21.95,21.95,9200.0,21.99,21.99,21.95,21.95,9200.0
2006-03-13 14:45:00,21.96,21.96,21.94,21.95,2400.0,21.96,21.96,21.94,21.95,2400.0
2006-03-13 14:50:00,21.94,21.96,21.94,21.96,5000.0,21.94,21.96,21.94,21.96,5000.0
2006-03-13 14:55:00,21.96,21.97,21.95,21.97,6800.0,21.96,21.97,21.95,21.97,6800.0
2006-03-13 15:00:00,21.97,21.99,21.97,21.98,4200.0,21.97,21.99,21.97,21.98,4200.0
2006-03-13 15:05:00,21.97,21.98,21.96,21.98,4800.0,21.97,21.98,21.96,21.98,4800.0
2006-03-13 15:10:00,21.98,21.99,21.92,21.94,15900.0,21.98,21.99,21.92,21.94,15900.0
2006-03-13 15:15:00,21.94,21.99,21.93,21.99,5100.0,21.94,21.99,21.93,21.99,5100.0
2006-03-13 15:20:00,22.0,22.0,21.96,21.98,8000.0,22.0,22.0,21.96,21.98,8000.0
2006-03-13 15:25:00,21.98,21.98,21.95,21.98,4100.0,21.98,21.98,21.95,21.98,4100.0
2006-03-13 15:30:00,21.98,21.98,21.97,21.97,6500.0,21.98,21.98,21.97,21.97,6500.0
2006-03-13 15:35:00,21.98,21.98,21.96,21.96,9200.0,21.98,21.98,21.96,21.96,9200.0
2006-03-13 15:40:00,21.97,21.97,21.96,21.96,7600.0,21.97,21.97,21.96,21.96,7600.0
2006-03-13 15:45:00,21.96,21.96,21.95,21.96,6900.0,21.96,21.96,21.95,21.96,6900.0
2006-03-13 15:50:00,21.97,21.99,21.97,21.98,8600.0,21.97,21.99,21.97,21.98,8600.0
2006-03-13 15:55:00,21.99,21.99,21.98,21.98,10900.0,21.99,21.99,21.98,21.98,10900.0
2006-03-14 09:30:00,21.95,22.1,21.95,22.04,21200.0,21.95,22.1,21.95,22.04,21200.0
2006-03-14 09:35:00,22.04,22.04,22.01,22.02,3600.0,22.04,22.04,22.01,22.02,3600.0
2006-03-14 09:40:00,22.01,22.08,22.01,22.08,4300.0,22.01,22.08,22.01,22.08,4300.0
2006-03-14 09:45:00,22.06,22.1,22.06,22.08,18300.0,22.06,22.1,22.06,22.08,18300.0
2006-03-14 09:50:00,22.08,22.18,22.08,22.16,10900.0,22.08,22.18,22.08,22.16,10900.0
2006-03-14 09:55:00,22.17,22.18,22.16,22.17,4400.0,22.17,22.18,22.16,22.17,4400.0
2006-03-14 10:00:00,22.17,22.18,22.14,22.17,10700.0,22.17,22.18,22.14,22.17,10700.0
2006-03-14 10:05:00,22.17,22.23,22.17,22.22,14700.0,22.17,22.23,22.17,22.22,14700.0
2006-03-14 10:10:00,22.22,22.23,22.21,22.22,7600.0,22.22,22.23,22.21,22.22,7600.0
2006-03-14 10:15:00,22.21,22.23,22.21,22.21,11300.0,22.21,22.23,22.21,22.21,11300.0
2006-03-14 10:20:00,22.22,22.22,22.21,22.21,7100.0,22.22,22.22,22.21,22.21,7100.0
2006-03-14 10:25:00,22.21,22.22,22.2,22.21,3800.0,22.21,22.22,22.2,22.21,3800.0
2006-03-14 10:30:00,22.21,22.25,22.21,22.23,15400.0,22.21,22.25,22.21,22.23,15400.0
2006-03-14 10:35:00,22.24,22.24,22.22,22.22,4900.0,22.24,22.24,22.22,22.22,4900.0
2006-03-14 10:40:00,22.22,22.22,22.19,22.2,9100.0,22.22,22.22,22.19,22.2,9100.0
2006-03-14 10:45:00,22.2,22.23,22.19,22.21,11400.0,22.2,22.23,22.19,22.21,11400.0
2006-03-14 10:50:00,22.2,22.2,22.16,22.16,9500.0,22.2,22.2,22.16,22.16,9500.0
2006-03-14 10:55:00,22.16,22.16,22.14,22.15,3500.0,22.16,22.16,22.14,22.15,3500.0
2006-03-14 11:00:00,22.15,22.15,22.14,22.14,9100.0,22.15,22.15,22.14,22.14,9100.0
2006-03-14 11:05:00,22.14,22.16,22.14,22.15,4400.0,22.14,22.16,22.14,22.15,4400.0
2006-03-14 11:10:00,22.14,22.14,22.12,22.14,7800.0,22.14,22.14,22.12,22.14,7800.0
2006-03-14 11:15:00,22.15,22.15,22.14,22.14,7700.0,22.15,22.15,22.14,22.14,7700.0
2006-03-14 11:20:00,22.14,22.17,22.14,22.15,9800.0,22.14,22.17,22.14,22.15,9800.0
2006-03-14 11:25:00,22.16,22.18,22.15,22.15,5200.0,22.16,22.18,22.15,22.15,5200.0
2006-03-14 11:30:00,22.16,22.17,22.15,22.16,11200.0,22.16,22.17,22.15,22.16,11200.0
2006-03-14 11:35:00,22.15,22.16,22.14,22.14,5800.0,22.15,22.16,22.14,22.14,5800.0
2006-03-14 11:40:00,22.14,22.14,22.13,22.13,3600.0,22.14,22.14,22.13,22.13,3600.0
2006-03-14 11:45:00,22.13,22.15,22.13,22.15,9200.0,22.13,22.15,22.13,22.15,9200.0
2006-03-14 11:50:00,22.15,22.15,22.14,22.15,2700.0,22.15,22.15,22.14,22.15,2700.0
2006-03-14 11:55:00,22.15,22.15,22.14,22.14,6200.0,22.15,22.15,22.14,22.14,6200.0
2006-03-14 12:00:00,22.15,22.15,22.14,22.14,7500.0,22.15,22.15,22.14,22.14,7500.0
2006-03-14 12:05:00,22.15,22.15,22.14,22.14,4500.0,22.15,22.15,22.14,22.14,4500.0
2006-03-14 12:10:00,22.14,22.15,22.14,22.15,2600.0,22.14,22.15,22.14,22.15,2600.0
2006-03-14 12:15:00,22.15,22.15,22.14,22.15,11300.0,22.15,22.15,22.14,22.15,11300.0
2006-03-14 12:20:00,22.14,22.15,22.14,22.14,4400.0,22.14,22.15,22.14,22.14,4400.0
2006-03-14 12:25:00,22.14,22.15,22.14,22.14,3000.0,22.14,22.15,22.14,22.14,3000.0
2006-03-14 12:30:00,22.14,22.14,22.09,22.09,8300.0,22.14,22.14,22.09,22.09,8300.0
2006-03-14 12:35:00,22.1,22.1,22.07,22.07,2100.0,22.1,22.1,22.07,22.07,2100.0
2006-03-14 12:40:00,22.07,22.08,22.05,22.07,4500.0,22.07,22.08,22.05,22.07,4500.0
2006-03-14 12:45:00,22.08,22.1,22.08,22.09,3500.0,22.08,22.1,22.08,22.09,3500.0
2006-03-14 12:50:00,22.1,22.1,22.09,22.09,2200.0,22.1,22.1,22.09,22.09,2200.0
2006-03-14 12:55:00,22.1,22.1,22.09,22.1,3200.0,22.1,22.1,22.09,22.1,3200.0
2006-03-14 13:00:00,22.1,22.1,22.09,22.1,5500.0,22.1,22.1,22.09,22.1,5500.0
2006-03-14 13:05:00,22.1,22.1,22.09,22.1,2200.0,22.1,22.1,22.09,22.1,2200.0
2006-03-14 13:10:00,22.1,22.1,22.09,22.09,6900.0,22.1,22.1,22.09,22.09,6900.0
2006-03-14 13:15:00,22.1,22.15,22.09,22.13,17800.0,22.1,22.15,22.09,22.13,17800.0
2006-03-14 13:20:00,22.12,22.15,22.11,22.15,5800.0,22.12,22.15,22.11,22.15,5800.0
2006-03-14 13:25:00,22.14,22.15,22.09,22.09,5500.0,22.14,22.15,22.09,22.09,5500.0
2006-03-14 13:30:00,22.09,22.13,22.09,22.12,2400.0,22.09,22.13,22.09,22.12,2400.0
2006-03-14 13:35:00,22.12,22.13,22.11,22.12,3600.0,22.12,22.13,22.11,22.12,3600.0
2006-03-14 13:40:00,22.13,22.13,22.12,22.12,3500.0,22.13,22.13,22.12,22.12,3500.0
2006-03-14 13:45:00,22.13,22.13,22.08,22.11,18800.0,22.13,22.13,22.08,22.11,18800.0
2006-03-14 13:50:00,22.11,22.11,22.1,22.11,2300.0,22.11,22.11,22.1,22.11,2300.0
2006-03-14 13:55:00,22.11,22.11,22.07,22.07,5400.0,22.11,22.11,22.07,22.07,5400.0
2006-03-14 14:00:00,22.07,22.12,22.07,22.11,5300.0,22.07,22.12,22.07,22.11,5300.0
2006-03-14 14:05:00,22.1,22.1,22.09,22.1,1400.0,22.1,22.1,22.09,22.1,1400.0
2006-03-14 14:10:00,22.1,22.12,22.1,22.12,2500.0,22.1,22.12,22.1,22.12,2500.0
2006-03-14 14:15:00,22.12,22.13,22.12,22.13,2300.0,22.12,22.13,22.12,22.13,2300.0
2006-03-14 14:20:00,22.13,22.19,22.13,22.19,6200.0,22.13,22.19,22.13,22.19,6200.0
2006-03-14 14:25:00,22.18,22.19,22.18,22.19,1400.0,22.18,22.19,22.18,22.19,1400.0
2006-03-14 14:30:00,22.19,22.2,22.19,22.2,3000.0,22.19,22.2,22.19,22.2,3000.0
2006-03-14 14:35:00,22.2,22.2,22.19,22.2,2100.0,22.2,22.2,22.19,22.2,2100.0
2006-03-14 14:40:00,22.2,22.2,22.19,22.2,4100.0,22.2,22.2,22.19,22.2,4100.0
2006-03-14 14:45:00,22.2,22.2,22.19,22.2,3400.0,22.2,22.2,22.19,22.2,3400.0
2006-03-14 14:50:00,22.19,22.24,22.19,22.23,7300.0,22.19,22.24,22.19,22.23,7300.0
2006-03-14 14:55:00,22.24,22.24,22.22,22.23,6900.0,22.24,22.24,22.22,22.23,6900.0
2006-03-14 15:00:00,22.24,22.25,22.24,22.24,5600.0,22.24,22.25,22.24,22.24,5600.0
2006-03-14 15:05:00,22.24,22.25,22.24,22.25,8900.0,22.24,22.25,22.24,22.25,8900.0
2006-03-14 15:10:00,22.24,22.29,22.24,22.26,14500.0,22.24,22.29,22.24,22.26,14500.0
2006-03-14 15:15:00,22.26,22.29,22.26,22.29,9600.0,22.26,22.29,22.26,22.29,9600.0
2006-03-14 15:20:00,22.28,22.32,22.28,22.3,16100.0,22.28,22.32,22.28,22.3,16100.0
2006-03-14 15:25:00,22.3,22.33,22.28,22.28,14100.0,22.3,22.33,22.28,22.28,14100.0
2006-03-14 15:30:00,22.28,22.31,22.27,22.27,14400.0,22.28,22.31,22.27,22.27,14400.0
2006-03-14 15:35:00,22.27,22.27,22.26,22.27,10000.0,22.27,22.27,22.26,22.27,10000.0
2006-03-14 15:40:00,22.27,22.28,22.26,22.26,9200.0,22.27,22.28,22.26,22.26,9200.0
2006-03-14 15:45:00,22.26,22.28,22.25,22.25,12400.0,22.26,22.28,22.25,22.25,12400.0
2006-03-14 15:50:00,22.26,22.28,22.25,22.28,13000.0,22.26,22.28,22.25,22.28,13000.0
2006-03-14 15:55:00,22.28,22.29,22.27,22.29,20400.0,22.28,22.29,22.27,22.29,20400.0
2006-03-15 09:30:00,22.34,22.47,22.32,22.47,41300.0,22.34,22.47,22.32,22.47,41300.0
2006-03-15 09:35:00,22.47,22.48,22.46,22.46,15100.0,22.47,22.48,22.46,22.46,15100.0
2006-03-15 09:40:00,22.46,22.48,22.46,22.47,11100.0,22.46,22.48,22.46,22.47,11100.0
2006-03-15 09:45:00,22.48,22.49,22.48,22.49,9000.0,22.48,22.49,22.48,22.49,9000.0
2006-03-15 09:50:00,22.48,22.49,22.48,22.48,8600.0,22.48,22.49,22.48,22.48,8600.0
2006-03-15 09:55:00,22.49,22.61,22.49,22.61,25300.0,22.49,22.61,22.49,22.61,25300.0
2006-03-15 10:00:00,22.6,22.64,22.6,22.64,15500.0,22.6,22.64,22.6,22.64,15500.0
2006-03-15 10:05:00,22.65,22.65,22.62,22.63,62500.0,22.65,22.65,22.62,22.63,62500.0
2006-03-15 10:10:00,22.64,22.66,22.63,22.66,10000.0,22.64,22.66,22.63,22.66,10000.0
2006-03-15 10:15:00,22.65,22.66,22.65,22.66,37800.0,22.65,22.66,22.65,22.66,37800.0
2006-03-15 10:20:00,22.66,22.66,22.6,22.61,8900.0,22.66,22.66,22.6,22.61,8900.0
2006-03-15 10:25:00,22.61,22.63,22.6,22.62,3900.0,22.61,22.63,22.6,22.62,3900.0
2006-03-15 10:30:00,22.62,22.64,22.62,22.64,12000.0,22.62,22.64,22.62,22.64,12000.0
2006-03-15 10:35:00,22.65,22.65,22.62,22.62,91500.0,22.65,22.65,22.62,22.62,91500.0
2006-03-15 10:40:00,22.62,22.63,22.42,22.46,25500.0,22.62,22.63,22.42,22.46,25500.0
2006-03-15 10:45:00,22.44,22.46,22.41,22.42,9400.0,22.44,22.46,22.41,22.42,9400.0
2006-03-15 10:50:00,22.41,22.41,22.37,22.38,10700.0,22.41,22.41,22.37,22.38,10700.0
2006-03-15 10:55:00,22.38,22.41,22.37,22.4,8700.0,22.38,22.41,22.37,22.4,8700.0
2006-03-15 11:00:00,22.4,22.53,22.4,22.53,11200.0,22.4,22.53,22.4,22.53,11200.0
2006-03-15 11:05:00,22.53,22.55,22.53,22.54,6100.0,22.53,22.55,22.53,22.54,6100.0
2006-03-15 11:10:00,22.55,22.62,22.54,22.62,12800.0,22.55,22.62,22.54,22.62,12800.0
2006-03-15 11:15:00,22.63,22.65,22.61,22.61,12800.0,22.63,22.65,22.61,22.61,12800.0
2006-03-15 11:20:00,22.63,22.63,22.61,22.63,4400.0,22.63,22.63,22.61,22.63,4400.0
2006-03-15 11:25:00,22.63,22.65,22.63,22.65,12100.0,22.63,22.65,22.63,22.65,12100.0
2006-03-15 11:30:00,22.65,22.65,22.64,22.64,6100.0,22.65,22.65,22.64,22.64,6100.0
2006-03-15 11:35:00,22.64,22.69,22.64,22.69,11100.0,22.64,22.69,22.64,22.69,11100.0
2006-03-15 11:40:00,22.68,22.69,22.67,22.67,7400.0,22.68,22.69,22.67,22.67,7400.0
2006-03-15 11:45:00,22.67,22.68,22.66,22.66,7400.0,22.67,22.68,22.66,22.66,7400.0
2006-03-15 11:50:00,22.65,22.68,22.65,22.67,10700.0,22.65,22.68,22.65,22.67,10700.0
2006-03-15 11:55:00,22.67,22.68,22.67,22.67,2700.0,22.67,22.68,22.67,22.67,2700.0
2006-03-15 12:00:00,22.67,22.68,22.66,22.67,9700.0,22.67,22.68,22.66,22.67,9700.0
2006-03-15 12:05:00,22.67,22.67,22.66,22.66,6500.0,22.67,22.67,22.66,22.66,6500.0
2006-03-15 12:10:00,22.67,22.7,22.67,22.69,18800.0,22.67,22.7,22.67,22.69,18800.0
2006-03-15 12:15:00,22.7,22.76,22.7,22.75,12100.0,22.7,22.76,22.7,22.75,12100.0
2006-03-15 12:20:00,22.75,22.77,22.75,22.76,10500.0,22.75,22.77,22.75,22.76,10500.0
2006-03-15 12:25:00,22.76,22.76,22.73,22.73,11500.0,22.76,22.76,22.73,22.73,11500.0
2006-03-15 12:30:00,22.73,22.74,22.73,22.73,9000.0,22.73,22.74,22.73,22.73,9000.0
2006-03-15 12:35:00,22.73,22.75,22.73,22.73,12100.0,22.73,22.75,22.73,22.73,12100.0
2006-03-15 12:40:00,22.73,22.74,22.73,22.74,4800.0,22.73,22.74,22.73,22.74,4800.0
2006-03-15 12:45:00,22.74,22.75,22.74,22.74,6200.0,22.74,22.75,22.74,22.74,6200.0
2006-03-15 12:50:00,22.74,22.76,22.74,22.75,20200.0,22.74,22.76,22.74,22.75,20200.0
2006-03-15 12:55:00,22.75,22.78,22.75,22.77,13900.0,22.75,22.78,22.75,22.77,13900.0
2006-03-15 13:00:00,22.77,22.78,22.77,22.77,24400.0,22.77,22.78,22.77,22.77,24400.0
2006-03-15 13:05:00,22.77,22.79,22.77,22.78,16800.0,22.77,22.79,22.77,22.78,16800.0
2006-03-15 13:10:00,22.78,22.79,22.78,22.78,21300.0,22.78,22.79,22.78,22.78,21300.0
2006-03-15 13:15:00,22.78,22.79,22.78,22.79,14500.0,22.78,22.79,22.78,22.79,14500.0
2006-03-15 13:20:00,22.78,22.79,22.73,22.75,48100.0,22.78,22.79,22.73,22.75,48100.0
2006-03-15 13:25:00,22.75,22.77,22.75,22.76,23200.0,22.75,22.77,22.75,22.76,23200.0
2006-03-15 13:30:00,22.76,22.77,22.76,22.76,25600.0,22.76,22.77,22.76,22.76,25600.0
2006-03-15 13:35:00,22.76,22.77,22.76,22.76,21300.0,22.76,22.77,22.76,22.76,21300.0
2006-03-15 13:40:00,22.76,22.77,22.76,22.76,15400.0,22.76,22.77,22.76,22.76,15400.0
2006-03-15 13:45:00,22.76,22.77,22.76,22.77,15100.0,22.76,22.77,22.76,22.77,15100.0
2006-03-15 13:50:00,22.78,22.78,22.77,22.78,6900.0,22.78,22.78,22.77,22.78,6900.0
2006-03-15 13:55:00,22.78,22.78,22.77,22.77,13900.0,22.78,22.78,22.77,22.77,13900.0
2006-03-15 14:00:00,22.78,22.78,22.77,22.77,17600.0,22.78,22.78,22.77,22.77,17600.0
2006-03-15 14:05:00,22.77,22.78,22.77,22.77,17300.0,22.77,22.78,22.77,22.77,17300.0
2006-03-15 14:10:00,22.78,22.82,22.77,22.82,35600.0,22.78,22.82,22.77,22.82,35600.0
2006-03-15 14:15:00,22.82,22.83,22.81,22.82,16700.0,22.82,22.83,22.81,22.82,16700.0
2006-03-15 14:20:00,22.82,22.82,22.81,22.81,5600.0,22.82,22.82,22.81,22.81,5600.0
2006-03-15 14:25:00,22.82,22.82,22.8,22.8,21600.0,22.82,22.82,22.8,22.8,21600.0
2006-03-15 14:30:00,22.81,22.81,22.8,22.8,21300.0,22.81,22.81,22.8,22.8,21300.0
2006-03-15 14:35:00,22.8,22.84,22.76,22.83,75800.0,22.8,22.84,22.76,22.83,75800.0
2006-03-15 14:40:00,22.83,22.86,22.83,22.85,33600.0,22.83,22.86,22.83,22.85,33600.0
2006-03-15 14:45:00,22.85,22.87,22.85,22.85,33800.0,22.85,22.87,22.85,22.85,33800.0
2006-03-15 14:50:00,22.86,22.86,22.85,22.85,23500.0,22.86,22.86,22.85,22.85,23500.0
2006-03-15 14:55:00,22.86,22.9,22.85,22.85,83300.0,22.86,22.9,22.85,22.85,83300.0
2006-03-15 15:00:00,22.86,22.87,22.84,22.85,26700.0,22.86,22.87,22.84,22.85,26700.0
2006-03-15 15:05:00,22.85,22.85,22.83,22.83,18700.0,22.85,22.85,22.83,22.83,18700.0
2006-03-15 15:10:00,22.82,22.87,22.82,22.82,52400.0,22.82,22.87,22.82,22.82,52400.0
2006-03-15 15:15:00,22.83,22.83,22.76,22.78,25300.0,22.83,22.83,22.76,22.78,25300.0
2006-03-15 15:20:00,22.77,22.78,22.76,22.78,32900.0,22.77,22.78,22.76,22.78,32900.0
2006-03-15 15:25:00,22.78,22.81,22.77,22.81,33900.0,22.78,22.81,22.77,22.81,33900.0
2006-03-15 15:30:00,22.8,22.82,22.78,22.79,32800.0,22.8,22.82,22.78,22.79,32800.0
2006-03-15 15:35:00,22.79,22.79,22.78,22.78,24900.0,22.79,22.79,22.78,22.78,24900.0
2006-03-15 15:40:00,22.79,22.79,22.78,22.78,16600.0,22.79,22.79,22.78,22.78,16600.0
2006-03-15 15:45:00,22.78,22.78,22.74,22.74,29300.0,22.78,22.78,22.74,22.74,29300.0
2006-03-15 15:50:00,22.74,22.75,22.71,22.72,50300.0,22.74,22.75,22.71,22.72,50300.0
2006-03-15 15:55:00,22.72,22.75,22.71,22.72,63300.0,22.72,22.75,22.71,22.72,63300.0
2006-03-16 09:30:00,22.82,22.86,22.58,22.72,33000.0,22.82,22.86,22.58,22.72,33000.0
2006-03-16 09:35:00,22.72,22.73,22.7,22.71,11300.0,22.72,22.73,22.7,22.71,11300.0
2006-03-16 09:40:00,22.72,22.72,22.7,22.71,6700.0,22.72,22.72,22.7,22.71,6700.0
2006-03-16 09:45:00,22.71,22.72,22.71,22.72,13500.0,22.71,22.72,22.71,22.72,13500.0
2006-03-16 09:50:00,22.71,22.71,22.59,22.6,17200.0,22.71,22.71,22.59,22.6,17200.0
2006-03-16 09:55:00,22.6,22.66,22.59,22.61,17000.0,22.6,22.66,22.59,22.61,17000.0
2006-03-16 10:00:00,22.61,22.69,22.59,22.68,8400.0,22.61,22.69,22.59,22.68,8400.0
2006-03-16 10:05:00,22.7,22.72,22.7,22.7,10800.0,22.7,22.72,22.7,22.7,10800.0
2006-03-16 10:10:00,22.7,22.7,22.68,22.69,2600.0,22.7,22.7,22.68,22.69,2600.0
2006-03-16 10:15:00,22.69,22.71,22.68,22.69,15400.0,22.69,22.71,22.68,22.69,15400.0
2006-03-16 10:20:00,22.69,22.69,22.65,22.66,9700.0,22.69,22.69,22.65,22.66,9700.0
2006-03-16 10:25:00,22.65,22.66,22.59,22.59,4300.0,22.65,22.66,22.59,22.59,4300.0
2006-03-16 10:30:00,22.59,22.6,22.59,22.6,9100.0,22.59,22.6,22.59,22.6,9100.0
2006-03-16 10:35:00,22.6,22.6,22.53,22.54,11500.0,22.6,22.6,22.53,22.54,11500.0
2006-03-16 10:40:00,22.53,22.57,22.53,22.54,6600.0,22.53,22.57,22.53,22.54,6600.0
2006-03-16 10:45:00,22.55,22.55,22.5,22.54,14500.0,22.55,22.55,22.5,22.54,14500.0
2006-03-16 10:50:00,22.54,22.54,22.52,22.53,7100.0,22.54,22.54,22.52,22.53,7100.0
2006-03-16 10:55:00,22.53,22.55,22.52,22.55,5800.0,22.53,22.55,22.52,22.55,5800.0
2006-03-16 11:00:00,22.55,22.55,22.52,22.53,4000.0,22.55,22.55,22.52,22.53,4000.0
2006-03-16 11:05:00,22.53,22.53,22.5,22.5,6000.0,22.53,22.53,22.5,22.5,6000.0
2006-03-16 11:10:00,22.5,22.52,22.49,22.51,7000.0,22.5,22.52,22.49,22.51,7000.0
2006-03-16 11:15:00,22.51,22.51,22.5,22.51,9600.0,22.51,22.51,22.5,22.51,9600.0
2006-03-16 11:20:00,22.5,22.51,22.5,22.51,5100.0,22.5,22.51,22.5,22.51,5100.0
2006-03-16 11:25:00,22.51,22.51,22.49,22.5,4200.0,22.51,22.51,22.49,22.5,4200.0
2006-03-16 11:30:00,22.49,22.5,22.49,22.49,6500.0,22.49,22.5,22.49,22.49,6500.0
2006-03-16 11:35:00,22.5,22.53,22.5,22.52,4400.0,22.5,22.53,22.5,22.52,4400.0
2006-03-16 11:40:00,22.52,22.58,22.51,22.58,12300.0,22.52,22.58,22.51,22.58,12300.0
2006-03-16 11:45:00,22.58,22.58,22.57,22.58,5200.0,22.58,22.58,22.57,22.58,5200.0
2006-03-16 11:50:00,22.57,22.58,22.56,22.57,9300.0,22.57,22.58,22.56,22.57,9300.0
2006-03-16 11:55:00,22.56,22.57,22.56,22.57,4000.0,22.56,22.57,22.56,22.57,4000.0
2006-03-16 12:00:00,22.57,22.58,22.56,22.56,3600.0,22.57,22.58,22.56,22.56,3600.0
2006-03-16 12:05:00,22.57,22.58,22.56,22.57,7500.0,22.57,22.58,22.56,22.57,7500.0
2006-03-16 12:10:00,22.58,22.61,22.57,22.6,9000.0,22.58,22.61,22.57,22.6,9000.0
2006-03-16 12:15:00,22.6,22.61,22.59,22.59,6100.0,22.6,22.61,22.59,22.59,6100.0
2006-03-16 12:20:00,22.59,22.61,22.59,22.61,5100.0,22.59,22.61,22.59,22.61,5100.0
2006-03-16 12:25:00,22.6,22.6,22.53,22.56,18700.0,22.6,22.6,22.53,22.56,18700.0
2006-03-16 12:30:00,22.57,22.57,22.56,22.56,3400.0,22.57,22.57,22.56,22.56,3400.0
2006-03-16 12:35:00,22.56,22.57,22.56,22.57,3100.0,22.56,22.57,22.56,22.57,3100.0
2006-03-16 12:40:00,22.57,22.6,22.56,22.6,7100.0,22.57,22.6,22.56,22.6,7100.0
2006-03-16 12:45:00,22.6,22.67,22.59,22.67,13300.0,22.6,22.67,22.59,22.67,13300.0
2006-03-16 12:50:00,22.68,22.71,22.67,22.7,18000.0,22.68,22.71,22.67,22.7,18000.0
2006-03-16 12:55:00,22.7,22.71,22.7,22.7,2700.0,22.7,22.71,22.7,22.7,2700.0
2006-03-16 13:00:00,22.7,22.7,22.68,22.68,5700.0,22.7,22.7,22.68,22.68,5700.0
2006-03-16 13:05:00,22.68,22.68,22.66,22.66,5200.0,22.68,22.68,22.66,22.66,5200.0
2006-03-16 13:10:00,22.66,22.66,22.58,22.58,7200.0,22.66,22.66,22.58,22.58,7200.0
2006-03-16 13:15:00,22.57,22.58,22.57,22.57,5000.0,22.57,22.58,22.57,22.57,5000.0
2006-03-16 13:20:00,22.57,22.6,22.55,22.57,10600.0,22.57,22.6,22.55,22.57,10600.0
2006-03-16 13:25:00,22.57,22.57,22.56,22.56,2200.0,22.57,22.57,22.56,22.56,2200.0
2006-03-16 13:30:00,22.57,22.57,22.56,22.57,1900.0,22.57,22.57,22.56,22.57,1900.0
2006-03-16 13:35:00,22.57,22.57,22.56,22.57,1200.0,22.57,22.57,22.56,22.57,1200.0
2006-03-16 13:40:00,22.57,22.57,22.56,22.56,3000.0,22.57,22.57,22.56,22.56,3000.0
2006-03-16 13:45:00,22.56,22.56,22.5,22.51,6400.0,22.56,22.56,22.5,22.51,6400.0
2006-03-16 13:50:00,22.5,22.5,22.43,22.44,5400.0,22.5,22.5,22.43,22.44,5400.0
2006-03-16 13:55:00,22.43,22.44,22.43,22.43,9000.0,22.43,22.44,22.43,22.43,9000.0
2006-03-16 14:00:00,22.43,22.44,22.43,22.44,5400.0,22.43,22.44,22.43,22.44,5400.0
2006-03-16 14:05:00,22.43,22.44,22.43,22.43,3000.0,22.43,22.44,22.43,22.43,3000.0
2006-03-16 14:10:00,22.43,22.43,22.42,22.43,10600.0,22.43,22.43,22.42,22.43,10600.0
2006-03-16 14:15:00,22.43,22.43,22.42,22.43,3300.0,22.43,22.43,22.42,22.43,3300.0
2006-03-16 14:20:00,22.42,22.42,22.41,22.42,5000.0,22.42,22.42,22.41,22.42,5000.0
2006-03-16 14:25:00,22.42,22.42,22.41,22.41,4500.0,22.42,22.42,22.41,22.41,4500.0
2006-03-16 14:30:00,22.41,22.42,22.41,22.41,2100.0,22.41,22.42,22.41,22.41,2100.0
2006-03-16 14:35:00,22.42,22.42,22.4,22.41,5300.0,22.42,22.42,22.4,22.41,5300.0
2006-03-16 14:40:00,22.41,22.41,22.37,22.37,7400.0,22.41,22.41,22.37,22.37,7400.0
2006-03-16 14:45:00,22.37,22.37,22.35,22.36,4400.0,22.37,22.37,22.35,22.36,4400.0
2006-03-16 14:50:00,22.36,22.36,22.35,22.36,13500.0,22.36,22.36,22.35,22.36,13500.0
2006-03-16 14:55:00,22.36,22.36,22.33,22.33,13400.0,22.36,22.36,22.33,22.33,13400.0
2006-03-16 15:00:00,22.34,22.34,22.33,22.34,6300.0,22.34,22.34,22.33,22.34,6300.0
2006-03-16 15:05:00,22.33,22.37,22.33,22.36,25000.0,22.33,22.37,22.33,22.36,25000.0
2006-03-16 15:10:00,22.37,22.37,22.35,22.36,19200.0,22.37,22.37,22.35,22.36,19200.0
2006-03-16 15:15:00,22.36,22.37,22.32,22.32,12200.0,22.36,22.37,22.32,22.32,12200.0
2006-03-16 15:20:00,22.32,22.33,22.29,22.3,16900.0,22.32,22.33,22.29,22.3,16900.0
2006-03-16 15:25:00,22.29,22.3,22.28,22.28,12900.0,22.29,22.3,22.28,22.28,12900.0
2006-03-16 15:30:00,22.28,22.3,22.28,22.3,30200.0,22.28,22.3,22.28,22.3,30200.0
2006-03-16 15:35:00,22.3,22.3,22.28,22.29,14100.0,22.3,22.3,22.28,22.29,14100.0
2006-03-16 15:40:00,22.3,22.3,22.21,22.22,39100.0,22.3,22.3,22.21,22.22,39100.0
2006-03-16 15:45:00,22.21,22.24,22.2,22.24,26000.0,22.21,22.24,22.2,22.24,26000.0
2006-03-16 15:50:00,22.24,22.24,22.23,22.23,16900.0,22.24,22.24,22.23,22.23,16900.0
2006-03-16 15:55:00,22.24,22.25,22.23,22.23,69300.0,22.24,22.25,22.23,22.23,69300.0
2006-03-17 09:30:00,22.3,22.45,22.22,22.23,470200.0,22.3,22.45,22.22,22.23,470200.0
2006-03-17 09:35:00,22.18,22.24,22.04,22.18,16000.0,22.18,22.24,22.04,22.18,16000.0
2006-03-17 09:40:00,22.17,22.24,22.14,22.22,3500.0,22.17,22.24,22.14,22.22,3500.0
2006-03-17 09:45:00,22.24,22.24,22.15,22.16,1800.0,22.24,22.24,22.15,22.16,1800.0
2006-03-17 09:50:00,22.16,22.24,22.12,22.14,10100.0,22.16,22.24,22.12,22.14,10100.0
2006-03-17 09:55:00,22.12,22.16,22.12,22.16,8000.0,22.12,22.16,22.12,22.16,8000.0
2006-03-17 10:00:00,22.17,22.26,22.17,22.2,10900.0,22.17,22.26,22.17,22.2,10900.0
2006-03-17 10:05:00,22.2,22.26,22.19,22.25,40400.0,22.2,22.26,22.19,22.25,40400.0
2006-03-17 10:10:00,22.25,22.27,22.18,22.27,12600.0,22.25,22.27,22.18,22.27,12600.0
2006-03-17 10:15:00,22.26,22.31,22.24,22.29,23300.0,22.26,22.31,22.24,22.29,23300.0
2006-03-17 10:20:00,22.31,22.32,22.27,22.27,7500.0,22.31,22.32,22.27,22.27,7500.0
2006-03-17 10:25:00,22.27,22.36,22.27,22.3,5400.0,22.27,22.36,22.27,22.3,5400.0
2006-03-17 10:30:00,22.28,22.32,22.23,22.24,5900.0,22.28,22.32,22.23,22.24,5900.0
2006-03-17 10:35:00,22.25,22.29,22.24,22.29,8000.0,22.25,22.29,22.24,22.29,8000.0
2006-03-17 10:40:00,22.29,22.31,22.29,22.29,3200.0,22.29,22.31,22.29,22.29,3200.0
2006-03-17 10:45:00,22.26,22.26,22.24,22.24,4600.0,22.26,22.26,22.24,22.24,4600.0
2006-03-17 10:50:00,22.23,22.26,22.23,22.24,5300.0,22.23,22.26,22.23,22.24,5300.0
2006-03-17 10:55:00,22.24,22.3,22.24,22.27,4800.0,22.24,22.3,22.24,22.27,4800.0
2006-03-17 11:00:00,22.3,22.3,22.26,22.26,6400.0,22.3,22.3,22.26,22.26,6400.0
2006-03-17 11:05:00,22.26,22.27,22.25,22.26,6100.0,22.26,22.27,22.25,22.26,6100.0
2006-03-17 11:10:00,22.26,22.27,22.26,22.26,1700.0,22.26,22.27,22.26,22.26,1700.0
2006-03-17 11:15:00,22.27,22.27,22.22,22.22,7100.0,22.27,22.27,22.22,22.22,7100.0
2006-03-17 11:20:00,22.22,22.22,22.2,22.2,4700.0,22.22,22.22,22.2,22.2,4700.0
2006-03-17 11:25:00,22.22,22.22,22.2,22.22,6800.0,22.22,22.22,22.2,22.22,6800.0
2006-03-17 11:30:00,22.21,22.26,22.19,22.25,9900.0,22.21,22.26,22.19,22.25,9900.0
2006-03-17 11:35:00,22.26,22.27,22.25,22.26,1800.0,22.26,22.27,22.25,22.26,1800.0
2006-03-17 11:40:00,22.26,22.28,22.26,22.27,3900.0,22.26,22.28,22.26,22.27,3900.0
2006-03-17 11:45:00,22.27,22.3,22.27,22.29,6700.0,22.27,22.3,22.27,22.29,6700.0
2006-03-17 11:50:00,22.29,22.3,22.29,22.3,4000.0,22.29,22.3,22.29,22.3,4000.0
2006-03-17 11:55:00,22.3,22.3,22.29,22.29,2200.0,22.3,22.3,22.29,22.29,2200.0
2006-03-17 12:00:00,22.3,22.34,22.29,22.29,12400.0,22.3,22.34,22.29,22.29,12400.0
2006-03-17 12:05:00,22.3,22.3,22.27,22.28,4300.0,22.3,22.3,22.27,22.28,4300.0
2006-03-17 12:10:00,22.28,22.31,22.27,22.29,5400.0,22.28,22.31,22.27,22.29,5400.0
2006-03-17 12:15:00,22.3,22.34,22.27,22.27,8300.0,22.3,22.34,22.27,22.27,8300.0
2006-03-17 12:20:00,22.25,22.29,22.25,22.26,8500.0,22.25,22.29,22.25,22.26,8500.0
2006-03-17 12:25:00,22.28,22.28,22.26,22.26,1300.0,22.28,22.28,22.26,22.26,1300.0
2006-03-17 12:30:00,22.26,22.29,22.26,22.26,6200.0,22.26,22.29,22.26,22.26,6200.0
2006-03-17 12:35:00,22.27,22.28,22.26,22.26,1700.0,22.27,22.28,22.26,22.26,1700.0
2006-03-17 12:40:00,22.26,22.26,22.25,22.26,3100.0,22.26,22.26,22.25,22.26,3100.0
2006-03-17 12:45:00,22.3,22.3,22.21,22.23,9600.0,22.3,22.3,22.21,22.23,9600.0
2006-03-17 12:50:00,22.22,22.23,22.22,22.23,1900.0,22.22,22.23,22.22,22.23,1900.0
2006-03-17 12:55:00,22.21,22.24,22.21,22.24,3600.0,22.21,22.24,22.21,22.24,3600.0
2006-03-17 13:00:00,22.24,22.24,22.23,22.23,2700.0,22.24,22.24,22.23,22.23,2700.0
2006-03-17 13:05:00,22.24,22.24,22.23,22.23,2900.0,22.24,22.24,22.23,22.23,2900.0
2006-03-17 13:10:00,22.23,22.24,22.23,22.24,2200.0,22.23,22.24,22.23,22.24,2200.0
2006-03-17 13:15:00,22.23,22.24,22.23,22.23,2000.0,22.23,22.24,22.23,22.23,2000.0
2006-03-17 13:20:00,22.24,22.24,22.21,22.21,6600.0,22.24,22.24,22.21,22.21,6600.0
2006-03-17 13:25:00,22.2,22.2,22.18,22.19,7700.0,22.2,22.2,22.18,22.19,7700.0
2006-03-17 13:30:00,22.19,22.19,22.13,22.13,11700.0,22.19,22.19,22.13,22.13,11700.0
2006-03-17 13:35:00,22.13,22.13,22.11,22.12,4900.0,22.13,22.13,22.11,22.12,4900.0
2006-03-17 13:40:00,22.12,22.14,22.12,22.14,8900.0,22.12,22.14,22.12,22.14,8900.0
2006-03-17 13:45:00,22.13,22.13,22.12,22.12,4700.0,22.13,22.13,22.12,22.12,4700.0
2006-03-17 13:50:00,22.13,22.13,22.12,22.13,3200.0,22.13,22.13,22.12,22.13,3200.0
2006-03-17 13:55:00,22.13,22.13,22.12,22.13,3100.0,22.13,22.13,22.12,22.13,3100.0
2006-03-17 14:00:00,22.12,22.12,22.09,22.1,20600.0,22.12,22.12,22.09,22.1,20600.0
2006-03-17 14:05:00,22.1,22.11,22.1,22.11,5400.0,22.1,22.11,22.1,22.11,5400.0
2006-03-17 14:10:00,22.11,22.11,22.1,22.11,9300.0,22.11,22.11,22.1,22.11,9300.0
2006-03-17 14:15:00,22.1,22.11,22.09,22.1,6800.0,22.1,22.11,22.09,22.1,6800.0
2006-03-17 14:20:00,22.1,22.1,22.04,22.05,14700.0,22.1,22.1,22.04,22.05,14700.0
2006-03-17 14:25:00,22.05,22.12,22.02,22.04,14200.0,22.05,22.12,22.02,22.04,14200.0
2006-03-17 14:30:00,22.04,22.05,22.04,22.05,4800.0,22.04,22.05,22.04,22.05,4800.0
2006-03-17 14:35:00,22.04,22.05,22.03,22.05,8600.0,22.04,22.05,22.03,22.05,8600.0
2006-03-17 14:40:00,22.04,22.11,22.03,22.09,16500.0,22.04,22.11,22.03,22.09,16500.0
2006-03-17 14:45:00,22.08,22.08,22.05,22.08,4400.0,22.08,22.08,22.05,22.08,4400.0
2006-03-17 14:50:00,22.07,22.07,22.01,22.04,4700.0,22.07,22.07,22.01,22.04,4700.0
2006-03-17 14:55:00,22.03,22.04,22.03,22.04,5700.0,22.03,22.04,22.03,22.04,5700.0
2006-03-17 15:00:00,22.03,22.06,22.03,22.06,5600.0,22.03,22.06,22.03,22.06,5600.0
2006-03-17 15:05:00,22.05,22.06,22.05,22.05,4000.0,22.05,22.06,22.05,22.05,4000.0
2006-03-17 15:10:00,22.05,22.05,22.04,22.04,4800.0,22.05,22.05,22.04,22.04,4800.0
2006-03-17 15:15:00,22.04,22.04,22.03,22.03,8900.0,22.04,22.04,22.03,22.03,8900.0
2006-03-17 15:20:00,22.03,22.05,22.02,22.05,10600.0,22.03,22.05,22.02,22.05,10600.0
2006-03-17 15:25:00,22.05,22.07,22.05,22.07,6800.0,22.05,22.07,22.05,22.07,6800.0
2006-03-17 15:30:00,22.06,22.11,22.06,22.1,11000.0,22.06,22.11,22.06,22.1,11000.0
2006-03-17 15:35:00,22.1,22.11,22.09,22.09,9900.0,22.1,22.11,22.09,22.09,9900.0
2006-03-17 15:40:00,22.09,22.12,22.09,22.11,34000.0,22.09,22.12,22.09,22.11,34000.0
2006-03-17 15:45:00,22.1,22.12,22.09,22.1,12300.0,22.1,22.12,22.09,22.1,12300.0
2006-03-17 15:50:00,22.1,22.12,22.09,22.11,25600.0,22.1,22.12,22.09,22.11,25600.0
2006-03-17 15:55:00,22.11,22.14,22.09,22.1,39300.0,22.11,22.14,22.09,22.1,39300.0
2006-03-20 09:30:00,22.11,22.45,22.04,22.44,44200.0,22.11,22.45,22.04,22.44,44200.0
2006-03-20 09:35:00,22.45,22.5,22.44,22.44,17000.0,22.45,22.5,22.44,22.44,17000.0
2006-03-20 09:40:00,22.45,22.45,22.43,22.43,5500.0,22.45,22.45,22.43,22.43,5500.0
2006-03-20 09:45:00,22.43,22.43,22.38,22.38,23000.0,22.43,22.43,22.38,22.38,23000.0
2006-03-20 09:50:00,22.37,22.37,22.3,22.3,13800.0,22.37,22.37,22.3,22.3,13800.0
2006-03-20 09:55:00,22.3,22.3,22.29,22.29,2800.0,22.3,22.3,22.29,22.29,2800.0
2006-03-20 10:00:00,22.29,22.3,22.29,22.29,2800.0,22.29,22.3,22.29,22.29,2800.0
2006-03-20 10:05:00,22.29,22.29,22.28,22.28,3200.0,22.29,22.29,22.28,22.28,3200.0
2006-03-20 10:10:00,22.29,22.29,22.28,22.28,3700.0,22.29,22.29,22.28,22.28,3700.0
2006-03-20 10:15:00,22.29,22.29,22.27,22.29,9200.0,22.29,22.29,22.27,22.29,9200.0
2006-03-20 10:20:00,22.29,22.3,22.29,22.3,5700.0,22.29,22.3,22.29,22.3,5700.0
2006-03-20 10:25:00,22.29,22.32,22.28,22.29,12100.0,22.29,22.32,22.28,22.29,12100.0
2006-03-20 10:30:00,22.3,22.3,22.27,22.27,5600.0,22.3,22.3,22.27,22.27,5600.0
2006-03-20 10:35:00,22.27,22.27,22.26,22.27,3600.0,22.27,22.27,22.26,22.27,3600.0
2006-03-20 10:40:00,22.27,22.27,22.26,22.26,4700.0,22.27,22.27,22.26,22.26,4700.0
2006-03-20 10:45:00,22.26,22.27,22.26,22.26,6900.0,22.26,22.27,22.26,22.26,6900.0
2006-03-20 10:50:00,22.26,22.27,22.26,22.26,12500.0,22.26,22.27,22.26,22.26,12500.0
2006-03-20 10:55:00,22.26,22.26,22.25,22.26,7000.0,22.26,22.26,22.25,22.26,7000.0
2006-03-20 11:00:00,22.27,22.27,22.25,22.25,12400.0,22.27,22.27,22.25,22.25,12400.0
2006-03-20 11:05:00,22.25,22.26,22.25,22.25,2800.0,22.25,22.26,22.25,22.25,2800.0
2006-03-20 11:10:00,22.26,22.27,22.21,22.22,34100.0,22.26,22.27,22.21,22.22,34100.0
2006-03-20 11:15:00,22.23,22.23,22.16,22.16,12400.0,22.23,22.23,22.16,22.16,12400.0
2006-03-20 11:20:00,22.15,22.16,22.11,22.12,9800.0,22.15,22.16,22.11,22.12,9800.0
2006-03-20 11:25:00,22.11,22.12,22.09,22.1,6000.0,22.11,22.12,22.09,22.1,6000.0
2006-03-20 11:30:00,22.11,22.11,22.08,22.08,4000.0,22.11,22.11,22.08,22.08,4000.0
2006-03-20 11:35:00,22.09,22.16,22.09,22.16,8700.0,22.09,22.16,22.09,22.16,8700.0
2006-03-20 11:40:00,22.15,22.16,22.14,22.16,3900.0,22.15,22.16,22.14,22.16,3900.0
2006-03-20 11:45:00,22.16,22.16,22.15,22.16,2300.0,22.16,22.16,22.15,22.16,2300.0
2006-03-20 11:50:00,22.16,22.16,22.15,22.15,5100.0,22.16,22.16,22.15,22.15,5100.0
2006-03-20 11:55:00,22.15,22.16,22.12,22.15,13800.0,22.15,22.16,22.12,22.15,13800.0
2006-03-20 12:00:00,22.16,22.22,22.16,22.2,7100.0,22.16,22.22,22.16,22.2,7100.0
2006-03-20 12:05:00,22.19,22.19,22.17,22.17,3500.0,22.19,22.19,22.17,22.17,3500.0
2006-03-20 12:10:00,22.18,22.18,22.16,22.16,3300.0,22.18,22.18,22.16,22.16,3300.0
2006-03-20 12:15:00,22.17,22.19,22.16,22.18,4600.0,22.17,22.19,22.16,22.18,4600.0
2006-03-20 12:20:00,22.19,22.19,22.18,22.18,1600.0,22.19,22.19,22.18,22.18,1600.0
2006-03-20 12:25:00,22.18,22.19,22.18,22.18,2900.0,22.18,22.19,22.18,22.18,2900.0
2006-03-20 12:30:00,22.19,22.19,22.18,22.19,4400.0,22.19,22.19,22.18,22.19,4400.0
2006-03-20 12:35:00,22.2,22.21,22.19,22.21,2300.0,22.2,22.21,22.19,22.21,2300.0
2006-03-20 12:40:00,22.21,22.22,22.21,22.22,4300.0,22.21,22.22,22.21,22.22,4300.0
2006-03-20 12:45:00,22.22,22.22,22.2,22.2,8500.0,22.22,22.22,22.2,22.2,8500.0
2006-03-20 12:50:00,22.21,22.21,22.2,22.2,1900.0,22.21,22.21,22.2,22.2,1900.0
2006-03-20 12:55:00,22.2,22.21,22.2,22.2,5600.0,22.2,22.21,22.2,22.2,5600.0
2006-03-20 13:00:00,22.21,22.22,22.19,22.2,7900.0,22.21,22.22,22.19,22.2,7900.0
2006-03-20 13:05:00,22.21,22.22,22.21,22.21,1900.0,22.21,22.22,22.21,22.21,1900.0
2006-03-20 13:10:00,22.22,22.22,22.21,22.22,4800.0,22.22,22.22,22.21,22.22,4800.0
2006-03-20 13:15:00,22.22,22.25,22.22,22.23,9500.0,22.22,22.25,22.22,22.23,9500.0
2006-03-20 13:20:00,22.22,22.23,22.22,22.23,2200.0,22.22,22.23,22.22,22.23,2200.0
2006-03-20 13:25:00,22.22,22.22,22.21,22.21,2000.0,22.22,22.22,22.21,22.21,2000.0
2006-03-20 13:30:00,22.21,22.21,22.21,22.21,3600.0,22.21,22.21,22.21,22.21,3600.0
2006-03-20 13:35:00,22.21,22.22,22.19,22.19,4800.0,22.21,22.22,22.19,22.19,4800.0
2006-03-20 13:40:00,22.19,22.19,22.17,22.18,3600.0,22.19,22.19,22.17,22.18,3600.0
2006-03-20 13:45:00,22.17,22.18,22.17,22.18,4200.0,22.17,22.18,22.17,22.18,4200.0
2006-03-20 13:50:00,22.18,22.23,22.17,22.23,7100.0,22.18,22.23,22.17,22.23,7100.0
2006-03-20 13:55:00,22.23,22.23,22.22,22.23,4400.0,22.23,22.23,22.22,22.23,4400.0
2006-03-20 14:00:00,22.23,22.24,22.23,22.24,5400.0,22.23,22.24,22.23,22.24,5400.0
2006-03-20 14:05:00,22.24,22.25,22.24,22.25,4500.0,22.24,22.25,22.24,22.25,4500.0
2006-03-20 14:10:00,22.26,22.26,22.24,22.24,9100.0,22.26,22.26,22.24,22.24,9100.0
2006-03-20 14:15:00,22.23,22.27,22.23,22.27,7000.0,22.23,22.27,22.23,22.27,7000.0
2006-03-20 14:20:00,22.26,22.27,22.26,22.26,2800.0,22.26,22.27,22.26,22.26,2800.0
2006-03-20 14:25:00,22.27,22.27,22.26,22.26,5000.0,22.27,22.27,22.26,22.26,5000.0
2006-03-20 14:30:00,22.27,22.27,22.24,22.24,7100.0,22.27,22.27,22.24,22.24,7100.0
2006-03-20 14:35:00,22.24,22.24,22.21,22.21,14100.0,22.24,22.24,22.21,22.21,14100.0
2006-03-20 14:40:00,22.22,22.22,22.2,22.2,3800.0,22.22,22.22,22.2,22.2,3800.0
2006-03-20 14:45:00,22.2,22.21,22.17,22.19,9600.0,22.2,22.21,22.17,22.19,9600.0
2006-03-20 14:50:00,22.18,22.2,22.18,22.19,5700.0,22.18,22.2,22.18,22.19,5700.0
2006-03-20 14:55:00,22.19,22.2,22.18,22.19,5300.0,22.19,22.2,22.18,22.19,5300.0
2006-03-20 15:00:00,22.2,22.26,22.19,22.25,11100.0,22.2,22.26,22.19,22.25,11100.0
2006-03-20 15:05:00,22.25,22.26,22.25,22.26,4200.0,22.25,22.26,22.25,22.26,4200.0
2006-03-20 15:10:00,22.26,22.26,22.25,22.25,11600.0,22.26,22.26,22.25,22.25,11600.0
2006-03-20 15:15:00,22.26,22.26,22.24,22.25,10200.0,22.26,22.26,22.24,22.25,10200.0
2006-03-20 15:20:00,22.25,22.25,22.22,22.24,13200.0,22.25,22.25,22.22,22.24,13200.0
2006-03-20 15:25:00,22.24,22.24,22.22,22.24,12500.0,22.24,22.24,22.22,22.24,12500.0
2006-03-20 15:30:00,22.24,22.28,22.23,22.26,13700.0,22.24,22.28,22.23,22.26,13700.0
2006-03-20 15:35:00,22.27,22.27,22.26,22.26,6000.0,22.27,22.27,22.26,22.26,6000.0
2006-03-20 15:40:00,22.26,22.27,22.25,22.27,13300.0,22.26,22.27,22.25,22.27,13300.0
2006-03-20 15:45:00,22.26,22.27,22.25,22.25,16500.0,22.26,22.27,22.25,22.25,16500.0
2006-03-20 15:50:00,22.26,22.26,22.21,22.22,14600.0,22.26,22.26,22.21,22.22,14600.0
2006-03-20 15:55:00,22.22,22.24,22.2,22.24,32000.0,22.22,22.24,22.2,22.24,32000.0
2006-03-21 09:30:00,22.17,22.31,22.15,22.17,31800.0,22.17,22.31,22.15,22.17,31800.0
2006-03-21 09:35:00,22.16,22.17,22.09,22.13,4600.0,22.16,22.17,22.09,22.13,4600.0
2006-03-21 09:40:00,22.12,22.14,22.09,22.14,5600.0,22.12,22.14,22.09,22.14,5600.0
2006-03-21 09:45:00,22.13,22.19,22.13,22.17,13800.0,22.13,22.19,22.13,22.17,13800.0
2006-03-21 09:50:00,22.18,22.18,22.08,22.08,8400.0,22.18,22.18,22.08,22.08,8400.0
2006-03-21 09:55:00,22.09,22.12,22.09,22.09,4100.0,22.09,22.12,22.09,22.09,4100.0
2006-03-21 10:00:00,22.09,22.11,22.09,22.09,3000.0,22.09,22.11,22.09,22.09,3000.0
2006-03-21 10:05:00,22.1,22.1,22.09,22.1,5100.0,22.1,22.1,22.09,22.1,5100.0
2006-03-21 10:10:00,22.1,22.11,22.08,22.09,4200.0,22.1,22.11,22.08,22.09,4200.0
2006-03-21 10:15:00,22.06,22.07,22.0,22.04,7300.0,22.06,22.07,22.0,22.04,7300.0
2006-03-21 10:20:00,22.03,22.04,22.02,22.04,5100.0,22.03,22.04,22.02,22.04,5100.0
2006-03-21 10:25:00,22.03,22.04,22.03,22.03,2800.0,22.03,22.04,22.03,22.03,2800.0
2006-03-21 10:30:00,22.04,22.07,22.04,22.06,6000.0,22.04,22.07,22.04,22.06,6000.0
2006-03-21 10:35:00,22.06,22.08,22.06,22.08,2100.0,22.06,22.08,22.06,22.08,2100.0
2006-03-21 10:40:00,22.09,22.13,22.09,22.09,3700.0,22.09,22.13,22.09,22.09,3700.0
2006-03-21 10:45:00,22.09,22.11,22.09,22.09,2600.0,22.09,22.11,22.09,22.09,2600.0
2006-03-21 10:50:00,22.09,22.1,22.09,22.09,1000.0,22.09,22.1,22.09,22.09,1000.0
2006-03-21 10:55:00,22.09,22.1,22.01,22.03,7200.0,22.09,22.1,22.01,22.03,7200.0
2006-03-21 11:00:00,22.05,22.05,22.03,22.03,12600.0,22.05,22.05,22.03,22.03,12600.0
2006-03-21 11:05:00,22.03,22.1,22.03,22.1,3500.0,22.03,22.1,22.03,22.1,3500.0
2006-03-21 11:10:00,22.1,22.1,22.04,22.08,3900.0,22.1,22.1,22.04,22.08,3900.0
2006-03-21 11:15:00,22.08,22.09,22.08,22.08,2200.0,22.08,22.09,22.08,22.08,2200.0
2006-03-21 11:20:00,22.07,22.08,22.05,22.05,2900.0,22.07,22.08,22.05,22.05,2900.0
2006-03-21 11:25:00,22.07,22.11,22.06,22.1,9900.0,22.07,22.11,22.06,22.1,9900.0
2006-03-21 11:30:00,22.1,22.11,22.1,22.11,5200.0,22.1,22.11,22.1,22.11,5200.0
2006-03-21 11:35:00,22.12,22.2,22.12,22.2,5000.0,22.12,22.2,22.12,22.2,5000.0
2006-03-21 11:40:00,22.2,22.33,22.07,22.33,106300.0,22.2,22.33,22.07,22.33,106300.0
2006-03-21 11:45:00,22.33,22.35,22.33,22.34,8000.0,22.33,22.35,22.33,22.34,8000.0
2006-03-21 11:50:00,22.34,22.34,22.33,22.34,3400.0,22.34,22.34,22.33,22.34,3400.0
2006-03-21 11:55:00,22.34,22.36,22.33,22.35,5400.0,22.34,22.36,22.33,22.35,5400.0
2006-03-21 12:00:00,22.35,22.41,22.34,22.41,17300.0,22.35,22.41,22.34,22.41,17300.0
2006-03-21 12:05:00,22.4,22.42,22.4,22.42,9800.0,22.4,22.42,22.4,22.42,9800.0
2006-03-21 12:10:00,22.41,22.43,22.4,22.41,8100.0,22.41,22.43,22.4,22.41,8100.0
2006-03-21 12:15:00,22.42,22.47,22.42,22.46,8800.0,22.42,22.47,22.42,22.46,8800.0
2006-03-21 12:20:00,22.47,22.57,22.45,22.56,47100.0,22.47,22.57,22.45,22.56,47100.0
2006-03-21 12:25:00,22.56,22.62,22.52,22.53,24100.0,22.56,22.62,22.52,22.53,24100.0
2006-03-21 12:30:00,22.53,22.58,22.53,22.58,7700.0,22.53,22.58,22.53,22.58,7700.0
2006-03-21 12:35:00,22.57,22.58,22.57,22.58,15800.0,22.57,22.58,22.57,22.58,15800.0
2006-03-21 12:40:00,22.58,22.59,22.58,22.58,4200.0,22.58,22.59,22.58,22.58,4200.0
2006-03-21 12:45:00,22.59,22.59,22.57,22.58,14100.0,22.59,22.59,22.57,22.58,14100.0
2006-03-21 12:50:00,22.58,22.58,22.56,22.57,7700.0,22.58,22.58,22.56,22.57,7700.0
2006-03-21 12:55:00,22.57,22.57,22.49,22.49,9100.0,22.57,22.57,22.49,22.49,9100.0
2006-03-21 13:00:00,22.49,22.49,22.4,22.4,8300.0,22.49,22.49,22.4,22.4,8300.0
2006-03-21 13:05:00,22.42,22.42,22.38,22.38,4200.0,22.42,22.42,22.38,22.38,4200.0
2006-03-21 13:10:00,22.36,22.36,22.34,22.34,3700.0,22.36,22.36,22.34,22.34,3700.0
2006-03-21 13:15:00,22.34,22.34,22.33,22.33,3100.0,22.34,22.34,22.33,22.33,3100.0
2006-03-21 13:20:00,22.34,22.34,22.33,22.33,5700.0,22.34,22.34,22.33,22.33,5700.0
2006-03-21 13:25:00,22.33,22.33,22.28,22.29,6500.0,22.33,22.33,22.28,22.29,6500.0
2006-03-21 13:30:00,22.27,22.29,22.27,22.28,3200.0,22.27,22.29,22.27,22.28,3200.0
2006-03-21 13:35:00,22.29,22.29,22.22,22.24,8400.0,22.29,22.29,22.22,22.24,8400.0
2006-03-21 13:40:00,22.23,22.27,22.23,22.26,6400.0,22.23,22.27,22.23,22.26,6400.0
2006-03-21 13:45:00,22.25,22.25,22.21,22.21,2700.0,22.25,22.25,22.21,22.21,2700.0
2006-03-21 13:50:00,22.21,22.21,22.19,22.19,2900.0,22.21,22.21,22.19,22.19,2900.0
2006-03-21 13:55:00,22.19,22.2,22.18,22.2,4700.0,22.19,22.2,22.18,22.2,4700.0
2006-03-21 14:00:00,22.2,22.23,22.2,22.23,3700.0,22.2,22.23,22.2,22.23,3700.0
2006-03-21 14:05:00,22.24,22.24,22.2,22.2,3300.0,22.24,22.24,22.2,22.2,3300.0
2006-03-21 14:10:00,22.2,22.2,22.15,22.16,5000.0,22.2,22.2,22.15,22.16,5000.0
2006-03-21 14:15:00,22.16,22.17,22.15,22.15,5300.0,22.16,22.17,22.15,22.15,5300.0
2006-03-21 14:20:00,22.16,22.16,22.15,22.16,2000.0,22.16,22.16,22.15,22.16,2000.0
2006-03-21 14:25:00,22.16,22.16,22.11,22.11,11600.0,22.16,22.16,22.11,22.11,11600.0
2006-03-21 14:30:00,22.11,22.11,22.07,22.07,5500.0,22.11,22.11,22.07,22.07,5500.0
2006-03-21 14:35:00,22.06,22.07,22.06,22.07,8600.0,22.06,22.07,22.06,22.07,8600.0
2006-03-21 14:40:00,22.07,22.09,22.07,22.07,20700.0,22.07,22.09,22.07,22.07,20700.0
2006-03-21 14:45:00,22.07,22.09,22.05,22.07,12800.0,22.07,22.09,22.05,22.07,12800.0
2006-03-21 14:50:00,22.05,22.07,22.05,22.05,26800.0,22.05,22.07,22.05,22.05,26800.0
2006-03-21 14:55:00,22.05,22.06,22.03,22.06,16000.0,22.05,22.06,22.03,22.06,16000.0
2006-03-21 15:00:00,22.06,22.13,22.06,22.12,49200.0,22.06,22.13,22.06,22.12,49200.0
2006-03-21 15:05:00,22.12,22.12,22.04,22.06,15700.0,22.12,22.12,22.04,22.06,15700.0
2006-03-21 15:10:00,22.05,22.14,22.05,22.13,49100.0,22.05,22.14,22.05,22.13,49100.0
2006-03-21 15:15:00,22.13,22.14,22.06,22.06,15200.0,22.13,22.14,22.06,22.06,15200.0
2006-03-21 15:20:00,22.06,22.14,22.05,22.12,28400.0,22.06,22.14,22.05,22.12,28400.0
2006-03-21 15:25:00,22.11,22.13,22.07,22.08,30200.0,22.11,22.13,22.07,22.08,30200.0
2006-03-21 15:30:00,22.07,22.14,22.04,22.05,64300.0,22.07,22.14,22.04,22.05,64300.0
2006-03-21 15:35:00,22.06,22.08,22.05,22.07,8500.0,22.06,22.08,22.05,22.07,8500.0
2006-03-21 15:40:00,22.08,22.08,22.02,22.03,10500.0,22.08,22.08,22.02,22.03,10500.0
2006-03-21 15:45:00,22.03,22.03,22.0,22.0,10800.0,22.03,22.03,22.0,22.0,10800.0
2006-03-21 15:50:00,22.01,22.02,21.05,22.0,52600.0,22.01,22.02,21.05,22.0,52600.0
2006-03-21 15:55:00,22.0,22.05,21.96,21.98,93600.0,22.0,22.05,21.96,21.98,93600.0
2006-03-22 09:30:00,22.0,22.02,21.86,21.97,33300.0,22.0,22.02,21.86,21.97,33300.0
2006-03-22 09:35:00,21.97,22.0,21.88,22.0,7400.0,21.97,22.0,21.88,22.0,7400.0
2006-03-22 09:40:00,22.0,22.03,21.96,22.03,5000.0,22.0,22.03,21.96,22.03,5000.0
2006-03-22 09:45:00,21.98,21.99,21.93,21.93,2700.0,21.98,21.99,21.93,21.93,2700.0
2006-03-22 09:50:00,21.93,21.93,21.88,21.9,6500.0,21.93,21.93,21.88,21.9,6500.0
2006-03-22 09:55:00,21.88,21.9,21.88,21.89,4400.0,21.88,21.9,21.88,21.89,4400.0
2006-03-22 10:00:00,21.9,21.95,21.9,21.95,3200.0,21.9,21.95,21.9,21.95,3200.0
2006-03-22 10:05:00,21.95,21.95,21.94,21.94,2400.0,21.95,21.95,21.94,21.94,2400.0
2006-03-22 10:10:00,21.94,21.95,21.94,21.95,1500.0,21.94,21.95,21.94,21.95,1500.0
2006-03-22 10:15:00,21.95,21.97,21.93,21.97,7900.0,21.95,21.97,21.93,21.97,7900.0
2006-03-22 10:20:00,21.98,21.98,21.95,21.96,53700.0,21.98,21.98,21.95,21.96,53700.0
2006-03-22 10:25:00,21.96,21.96,21.87,21.87,4000.0,21.96,21.96,21.87,21.87,4000.0
2006-03-22 10:30:00,21.87,21.88,21.84,21.84,4500.0,21.87,21.88,21.84,21.84,4500.0
2006-03-22 10:35:00,21.84,21.84,21.79,21.81,2900.0,21.84,21.84,21.79,21.81,2900.0
2006-03-22 10:40:00,21.81,21.81,21.8,21.81,2900.0,21.81,21.81,21.8,21.81,2900.0
2006-03-22 10:45:00,21.81,21.86,21.8,21.85,8100.0,21.81,21.86,21.8,21.85,8100.0
2006-03-22 10:50:00,21.85,21.85,21.83,21.83,1200.0,21.85,21.85,21.83,21.83,1200.0
2006-03-22 10:55:00,21.82,21.83,21.79,21.8,7400.0,21.82,21.83,21.79,21.8,7400.0
2006-03-22 11:00:00,21.79,21.82,21.78,21.78,7900.0,21.79,21.82,21.78,21.78,7900.0
2006-03-22 11:05:00,21.78,21.79,21.77,21.79,3300.0,21.78,21.79,21.77,21.79,3300.0
2006-03-22 11:10:00,21.79,21.79,21.78,21.78,1800.0,21.79,21.79,21.78,21.78,1800.0
2006-03-22 11:15:00,21.79,21.81,21.78,21.81,1800.0,21.79,21.81,21.78,21.81,1800.0
2006-03-22 11:20:00,21.82,21.82,21.8,21.82,1600.0,21.82,21.82,21.8,21.82,1600.0
2006-03-22 11:25:00,21.84,21.84,21.77,21.79,3400.0,21.84,21.84,21.77,21.79,3400.0
2006-03-22 11:30:00,21.79,21.79,21.77,21.79,1700.0,21.79,21.79,21.77,21.79,1700.0
2006-03-22 11:35:00,21.78,21.82,21.78,21.82,3300.0,21.78,21.82,21.78,21.82,3300.0
2006-03-22 11:40:00,21.82,21.87,21.81,21.87,6800.0,21.82,21.87,21.81,21.87,6800.0
2006-03-22 11:45:00,21.87,21.92,21.86,21.87,4700.0,21.87,21.92,21.86,21.87,4700.0
2006-03-22 11:50:00,21.89,21.89,21.86,21.87,2900.0,21.89,21.89,21.86,21.87,2900.0
2006-03-22 11:55:00,21.87,21.89,21.86,21.86,2500.0,21.87,21.89,21.86,21.86,2500.0
2006-03-22 12:00:00,21.87,21.97,21.87,21.96,3800.0,21.87,21.97,21.87,21.96,3800.0
2006-03-22 12:05:00,21.95,21.96,21.94,21.95,10000.0,21.95,21.96,21.94,21.95,10000.0
2006-03-22 12:10:00,21.95,21.95,21.94,21.95,1300.0,21.95,21.95,21.94,21.95,1300.0
2006-03-22 12:15:00,21.95,21.95,21.94,21.94,3700.0,21.95,21.95,21.94,21.94,3700.0
2006-03-22 12:20:00,21.94,21.94,21.92,21.92,2800.0,21.94,21.94,21.92,21.92,2800.0
2006-03-22 12:25:00,21.93,21.93,21.89,21.92,2200.0,21.93,21.93,21.89,21.92,2200.0
2006-03-22 12:30:00,21.91,21.91,21.91,21.91,400.0,21.91,21.91,21.91,21.91,400.0
2006-03-22 12:35:00,21.91,21.92,21.91,21.92,900.0,21.91,21.92,21.91,21.92,900.0
2006-03-22 12:40:00,21.92,21.92,21.91,21.91,1400.0,21.92,21.92,21.91,21.91,1400.0
2006-03-22 12:45:00,21.88,21.89,21.88,21.88,2200.0,21.88,21.89,21.88,21.88,2200.0
2006-03-22 12:50:00,21.89,21.89,21.88,21.88,600.0,21.89,21.89,21.88,21.88,600.0
2006-03-22 12:55:00,21.89,21.89,21.88,21.89,1200.0,21.89,21.89,21.88,21.89,1200.0
2006-03-22 13:00:00,21.88,21.89,21.87,21.87,7600.0,21.88,21.89,21.87,21.87,7600.0
2006-03-22 13:05:00,21.87,21.89,21.87,21.88,4800.0,21.87,21.89,21.87,21.88,4800.0
2006-03-22 13:10:00,21.88,21.88,21.86,21.86,7300.0,21.88,21.88,21.86,21.86,7300.0
2006-03-22 13:15:00,21.87,21.87,21.86,21.86,2100.0,21.87,21.87,21.86,21.86,2100.0
2006-03-22 13:20:00,21.86,21.86,21.83,21.85,700.0,21.86,21.86,21.83,21.85,700.0
2006-03-22 13:25:00,21.85,21.85,21.8,21.8,7800.0,21.85,21.85,21.8,21.8,7800.0
2006-03-22 13:30:00,21.81,21.84,21.8,21.83,6500.0,21.81,21.84,21.8,21.83,6500.0
2006-03-22 13:35:00,21.83,21.84,21.82,21.84,5200.0,21.83,21.84,21.82,21.84,5200.0
2006-03-22 13:40:00,21.84,21.85,21.83,21.85,3200.0,21.84,21.85,21.83,21.85,3200.0
2006-03-22 13:45:00,21.85,21.86,21.85,21.85,6100.0,21.85,21.86,21.85,21.85,6100.0
2006-03-22 13:50:00,21.86,21.87,21.84,21.86,9100.0,21.86,21.87,21.84,21.86,9100.0
2006-03-22 13:55:00,21.87,21.88,21.86,21.88,7800.0,21.87,21.88,21.86,21.88,7800.0
2006-03-22 14:00:00,21.88,21.9,21.87,21.89,14900.0,21.88,21.9,21.87,21.89,14900.0
2006-03-22 14:05:00,21.87,21.88,21.79,21.88,9900.0,21.87,21.88,21.79,21.88,9900.0
2006-03-22 14:10:00,21.86,21.86,21.8,21.82,5500.0,21.86,21.86,21.8,21.82,5500.0
2006-03-22 14:15:00,21.82,21.83,21.8,21.82,5500.0,21.82,21.83,21.8,21.82,5500.0
2006-03-22 14:20:00,21.82,21.82,21.8,21.81,2100.0,21.82,21.82,21.8,21.81,2100.0
2006-03-22 14:25:00,21.81,21.81,21.77,21.77,4600.0,21.81,21.81,21.77,21.77,4600.0
2006-03-22 14:30:00,21.77,21.78,21.73,21.76,11000.0,21.77,21.78,21.73,21.76,11000.0
2006-03-22 14:35:00,21.74,21.76,21.73,21.73,6800.0,21.74,21.76,21.73,21.73,6800.0
2006-03-22 14:40:00,21.73,21.75,21.72,21.72,4900.0,21.73,21.75,21.72,21.72,4900.0
2006-03-22 14:45:00,21.73,21.73,21.71,21.71,3800.0,21.73,21.73,21.71,21.71,3800.0
2006-03-22 14:50:00,21.72,21.72,21.71,21.72,4900.0,21.72,21.72,21.71,21.72,4900.0
2006-03-22 14:55:00,21.72,21.74,21.7,21.72,13800.0,21.72,21.74,21.7,21.72,13800.0
2006-03-22 15:00:00,21.72,21.73,21.7,21.72,11400.0,21.72,21.73,21.7,21.72,11400.0
2006-03-22 15:05:00,21.72,21.72,21.7,21.71,6200.0,21.72,21.72,21.7,21.71,6200.0
2006-03-22 15:10:00,21.71,21.71,21.7,21.71,1300.0,21.71,21.71,21.7,21.71,1300.0
2006-03-22 15:15:00,21.7,21.71,21.7,21.71,5800.0,21.7,21.71,21.7,21.71,5800.0
2006-03-22 15:20:00,21.71,21.71,21.7,21.7,6300.0,21.71,21.71,21.7,21.7,6300.0
2006-03-22 15:25:00,21.7,21.74,21.7,21.73,6700.0,21.7,21.74,21.7,21.73,6700.0
2006-03-22 15:30:00,21.74,21.81,21.73,21.8,11200.0,21.74,21.81,21.73,21.8,11200.0
2006-03-22 15:35:00,21.81,21.87,21.8,21.86,19900.0,21.81,21.87,21.8,21.86,19900.0
2006-03-22 15:40:00,21.86,21.87,21.84,21.86,6500.0,21.86,21.87,21.84,21.86,6500.0
2006-03-22 15:45:00,21.87,21.91,21.86,21.89,7700.0,21.87,21.91,21.86,21.89,7700.0
2006-03-22 15:50:00,21.89,21.91,21.87,21.87,18500.0,21.89,21.91,21.87,21.87,18500.0
2006-03-22 15:55:00,21.88,21.91,21.88,21.89,19800.0,21.88,21.91,21.88,21.89,19800.0
2006-03-23 09:30:00,21.81,21.9,21.78,21.86,48600.0,21.81,21.9,21.78,21.86,48600.0
2006-03-23 09:35:00,21.82,21.86,21.77,21.78,8100.0,21.82,21.86,21.77,21.78,8100.0
2006-03-23 09:40:00,21.78,21.85,21.78,21.85,2100.0,21.78,21.85,21.78,21.85,2100.0
2006-03-23 09:45:00,21.85,21.85,21.68,21.68,37600.0,21.85,21.85,21.68,21.68,37600.0
2006-03-23 09:50:00,21.68,21.68,21.65,21.68,9400.0,21.68,21.68,21.65,21.68,9400.0
2006-03-23 09:55:00,21.67,21.68,21.64,21.67,8400.0,21.67,21.68,21.64,21.67,8400.0
2006-03-23 10:00:00,21.66,21.68,21.66,21.67,18600.0,21.66,21.68,21.66,21.67,18600.0
2006-03-23 10:05:00,21.67,21.68,21.63,21.64,5200.0,21.67,21.68,21.63,21.64,5200.0
2006-03-23 10:10:00,21.64,21.64,21.62,21.62,2100.0,21.64,21.64,21.62,21.62,2100.0
2006-03-23 10:15:00,21.62,21.64,21.59,21.59,17100.0,21.62,21.64,21.59,21.59,17100.0
2006-03-23 10:20:00,21.59,21.59,21.55,21.55,9500.0,21.59,21.59,21.55,21.55,9500.0
2006-03-23 10:25:00,21.55,21.55,21.43,21.47,29900.0,21.55,21.55,21.43,21.47,29900.0
2006-03-23 10:30:00,21.46,21.46,21.36,21.41,14100.0,21.46,21.46,21.36,21.41,14100.0
2006-03-23 10:35:00,21.41,21.44,21.39,21.4,11600.0,21.41,21.44,21.39,21.4,11600.0
2006-03-23 10:40:00,21.41,21.41,21.36,21.39,21400.0,21.41,21.41,21.36,21.39,21400.0
2006-03-23 10:45:00,21.39,21.4,21.34,21.36,20100.0,21.39,21.4,21.34,21.36,20100.0
2006-03-23 10:50:00,21.36,21.36,21.33,21.34,26800.0,21.36,21.36,21.33,21.34,26800.0
2006-03-23 10:55:00,21.35,21.39,21.35,21.36,16500.0,21.35,21.39,21.35,21.36,16500.0
2006-03-23 11:00:00,21.39,21.4,21.33,21.34,8000.0,21.39,21.4,21.33,21.34,8000.0
2006-03-23 11:05:00,21.35,21.38,21.34,21.38,22200.0,21.35,21.38,21.34,21.38,22200.0
2006-03-23 11:10:00,21.37,21.41,21.37,21.37,17100.0,21.37,21.41,21.37,21.37,17100.0
2006-03-23 11:15:00,21.38,21.39,21.37,21.38,9000.0,21.38,21.39,21.37,21.38,9000.0
2006-03-23 11:20:00,21.39,21.39,21.37,21.38,26600.0,21.39,21.39,21.37,21.38,26600.0
2006-03-23 11:25:00,21.37,21.38,21.36,21.37,7500.0,21.37,21.38,21.36,21.37,7500.0
2006-03-23 11:30:00,21.37,21.38,21.35,21.36,10200.0,21.37,21.38,21.35,21.36,10200.0
2006-03-23 11:35:00,21.37,21.37,21.36,21.36,15700.0,21.37,21.37,21.36,21.36,15700.0
2006-03-23 11:40:00,21.37,21.42,21.37,21.4,19800.0,21.37,21.42,21.37,21.4,19800.0
2006-03-23 11:45:00,21.39,21.4,21.36,21.37,38600.0,21.39,21.4,21.36,21.37,38600.0
2006-03-23 11:50:00,21.37,21.38,21.35,21.38,7100.0,21.37,21.38,21.35,21.38,7100.0
2006-03-23 11:55:00,21.37,21.39,21.37,21.38,12400.0,21.37,21.39,21.37,21.38,12400.0
2006-03-23 12:00:00,21.38,21.4,21.36,21.4,18200.0,21.38,21.4,21.36,21.4,18200.0
2006-03-23 12:05:00,21.4,21.41,21.39,21.41,9500.0,21.4,21.41,21.39,21.41,9500.0
2006-03-23 12:10:00,21.41,21.44,21.4,21.42,9500.0,21.41,21.44,21.4,21.42,9500.0
2006-03-23 12:15:00,21.4,21.41,21.4,21.41,1500.0,21.4,21.41,21.4,21.41,1500.0
2006-03-23 12:20:00,21.39,21.41,21.39,21.4,13800.0,21.39,21.41,21.39,21.4,13800.0
2006-03-23 12:25:00,21.4,21.43,21.39,21.43,22500.0,21.4,21.43,21.39,21.43,22500.0
2006-03-23 12:30:00,21.43,21.47,21.43,21.46,4900.0,21.43,21.47,21.43,21.46,4900.0
2006-03-23 12:35:00,21.46,21.47,21.46,21.46,112100.0,21.46,21.47,21.46,21.46,112100.0
2006-03-23 12:40:00,21.47,21.47,21.45,21.46,25300.0,21.47,21.47,21.45,21.46,25300.0
2006-03-23 12:45:00,21.46,21.5,21.46,21.48,10700.0,21.46,21.5,21.46,21.48,10700.0
2006-03-23 12:50:00,21.47,21.48,21.47,21.47,16600.0,21.47,21.48,21.47,21.47,16600.0
2006-03-23 12:55:00,21.47,21.49,21.4,21.45,17700.0,21.47,21.49,21.4,21.45,17700.0
2006-03-23 13:00:00,21.43,21.46,21.43,21.46,4200.0,21.43,21.46,21.43,21.46,4200.0
2006-03-23 13:05:00,21.46,21.46,21.45,21.46,5600.0,21.46,21.46,21.45,21.46,5600.0
2006-03-23 13:10:00,21.46,21.46,21.42,21.43,6400.0,21.46,21.46,21.42,21.43,6400.0
2006-03-23 13:15:00,21.43,21.43,21.41,21.42,5100.0,21.43,21.43,21.41,21.42,5100.0
2006-03-23 13:20:00,21.42,21.44,21.41,21.44,4200.0,21.42,21.44,21.41,21.44,4200.0
2006-03-23 13:25:00,21.45,21.5,21.45,21.49,32100.0,21.45,21.5,21.45,21.49,32100.0
2006-03-23 13:30:00,21.49,21.5,21.48,21.49,5200.0,21.49,21.5,21.48,21.49,5200.0
2006-03-23 13:35:00,21.5,21.5,21.49,21.5,3300.0,21.5,21.5,21.49,21.5,3300.0
2006-03-23 13:40:00,21.49,21.5,21.48,21.49,8600.0,21.49,21.5,21.48,21.49,8600.0
2006-03-23 13:45:00,21.5,21.5,21.49,21.49,5000.0,21.5,21.5,21.49,21.49,5000.0
2006-03-23 13:50:00,21.5,21.5,21.49,21.5,2100.0,21.5,21.5,21.49,21.5,2100.0
2006-03-23 13:55:00,21.5,21.5,21.49,21.5,3700.0,21.5,21.5,21.49,21.5,3700.0
2006-03-23 14:00:00,21.5,21.5,21.49,21.49,4300.0,21.5,21.5,21.49,21.49,4300.0
2006-03-23 14:05:00,21.5,21.5,21.48,21.49,7000.0,21.5,21.5,21.48,21.49,7000.0
2006-03-23 14:10:00,21.48,21.5,21.47,21.5,5400.0,21.48,21.5,21.47,21.5,5400.0
2006-03-23 14:15:00,21.49,21.5,21.46,21.47,4300.0,21.49,21.5,21.46,21.47,4300.0
2006-03-23 14:20:00,21.47,21.52,21.47,21.5,12000.0,21.47,21.52,21.47,21.5,12000.0
2006-03-23 14:25:00,21.5,21.5,21.49,21.5,1100.0,21.5,21.5,21.49,21.5,1100.0
2006-03-23 14:30:00,21.5,21.5,21.47,21.49,8100.0,21.5,21.5,21.47,21.49,8100.0
2006-03-23 14:35:00,21.49,21.5,21.49,21.5,2400.0,21.49,21.5,21.49,21.5,2400.0
2006-03-23 14:40:00,21.5,21.5,21.45,21.45,21200.0,21.5,21.5,21.45,21.45,21200.0
2006-03-23 14:45:00,21.44,21.5,21.44,21.5,59200.0,21.44,21.5,21.44,21.5,59200.0
2006-03-23 14:50:00,21.5,21.5,21.49,21.49,8900.0,21.5,21.5,21.49,21.49,8900.0
2006-03-23 14:55:00,21.49,21.5,21.49,21.5,3900.0,21.49,21.5,21.49,21.5,3900.0
2006-03-23 15:00:00,21.49,21.5,21.49,21.5,6500.0,21.49,21.5,21.49,21.5,6500.0
2006-03-23 15:05:00,21.5,21.51,21.49,21.49,13400.0,21.5,21.51,21.49,21.49,13400.0
2006-03-23 15:10:00,21.49,21.52,21.48,21.52,3800.0,21.49,21.52,21.48,21.52,3800.0
2006-03-23 15:15:00,21.52,21.52,21.48,21.49,11300.0,21.52,21.52,21.48,21.49,11300.0
2006-03-23 15:20:00,21.5,21.52,21.5,21.52,5100.0,21.5,21.52,21.5,21.52,5100.0
2006-03-23 15:25:00,21.51,21.52,21.51,21.52,7700.0,21.51,21.52,21.51,21.52,7700.0
2006-03-23 15:30:00,21.52,21.52,21.49,21.51,30700.0,21.52,21.52,21.49,21.51,30700.0
2006-03-23 15:35:00,21.52,21.52,21.51,21.52,10400.0,21.52,21.52,21.51,21.52,10400.0
2006-03-23 15:40:00,21.52,21.52,21.49,21.51,16000.0,21.52,21.52,21.49,21.51,16000.0
2006-03-23 15:45:00,21.51,21.53,21.5,21.51,18500.0,21.51,21.53,21.5,21.51,18500.0
2006-03-23 15:50:00,21.5,21.52,21.43,21.48,57900.0,21.5,21.52,21.43,21.48,57900.0
2006-03-23 15:55:00,21.48,21.5,21.45,21.45,59100.0,21.48,21.5,21.45,21.45,59100.0
2006-03-24 09:30:00,21.47,21.55,21.45,21.52,16700.0,21.47,21.55,21.45,21.52,16700.0
2006-03-24 09:35:00,21.5,21.55,21.5,21.53,20800.0,21.5,21.55,21.5,21.53,20800.0
2006-03-24 09:40:00,21.54,21.58,21.51,21.55,22500.0,21.54,21.58,21.51,21.55,22500.0
2006-03-24 09:45:00,21.53,21.57,21.51,21.53,41800.0,21.53,21.57,21.51,21.53,41800.0
2006-03-24 09:50:00,21.54,21.57,21.51,21.54,3700.0,21.54,21.57,21.51,21.54,3700.0
2006-03-24 09:55:00,21.54,21.55,21.51,21.55,2900.0,21.54,21.55,21.51,21.55,2900.0
2006-03-24 10:00:00,21.56,21.57,21.53,21.55,4600.0,21.56,21.57,21.53,21.55,4600.0
2006-03-24 10:05:00,21.56,21.57,21.54,21.57,15400.0,21.56,21.57,21.54,21.57,15400.0
2006-03-24 10:10:00,21.56,21.58,21.56,21.58,7200.0,21.56,21.58,21.56,21.58,7200.0
2006-03-24 10:15:00,21.56,21.58,21.53,21.55,5900.0,21.56,21.58,21.53,21.55,5900.0
2006-03-24 10:20:00,21.54,21.55,21.5,21.5,6200.0,21.54,21.55,21.5,21.5,6200.0
2006-03-24 10:25:00,21.5,21.52,21.5,21.52,3200.0,21.5,21.52,21.5,21.52,3200.0
2006-03-24 10:30:00,21.52,21.52,21.51,21.52,7800.0,21.52,21.52,21.51,21.52,7800.0
2006-03-24 10:35:00,21.52,21.52,21.49,21.49,7200.0,21.52,21.52,21.49,21.49,7200.0
2006-03-24 10:40:00,21.49,21.5,21.46,21.49,4300.0,21.49,21.5,21.46,21.49,4300.0
2006-03-24 10:45:00,21.48,21.52,21.48,21.52,6700.0,21.48,21.52,21.48,21.52,6700.0
2006-03-24 10:50:00,21.51,21.51,21.5,21.51,2000.0,21.51,21.51,21.5,21.51,2000.0
2006-03-24 10:55:00,21.51,21.51,21.5,21.5,2200.0,21.51,21.51,21.5,21.5,2200.0
2006-03-24 11:00:00,21.5,21.51,21.5,21.51,3800.0,21.5,21.51,21.5,21.51,3800.0
2006-03-24 11:05:00,21.5,21.51,21.49,21.51,10400.0,21.5,21.51,21.49,21.51,10400.0
2006-03-24 11:10:00,21.51,21.51,21.49,21.49,5100.0,21.51,21.51,21.49,21.49,5100.0
2006-03-24 11:15:00,21.48,21.49,21.45,21.47,25700.0,21.48,21.49,21.45,21.47,25700.0
2006-03-24 11:20:00,21.46,21.47,21.45,21.46,3200.0,21.46,21.47,21.45,21.46,3200.0
2006-03-24 11:25:00,21.45,21.47,21.38,21.39,19100.0,21.45,21.47,21.38,21.39,19100.0
2006-03-24 11:30:00,21.39,21.39,21.38,21.38,6000.0,21.39,21.39,21.38,21.38,6000.0
2006-03-24 11:35:00,21.39,21.39,21.38,21.39,35400.0,21.39,21.39,21.38,21.39,35400.0
2006-03-24 11:40:00,21.38,21.39,21.38,21.39,3700.0,21.38,21.39,21.38,21.39,3700.0
2006-03-24 11:45:00,21.39,21.39,21.38,21.39,2900.0,21.39,21.39,21.38,21.39,2900.0
2006-03-24 11:50:00,21.39,21.39,21.38,21.39,4800.0,21.39,21.39,21.38,21.39,4800.0
2006-03-24 11:55:00,21.39,21.39,21.38,21.38,3200.0,21.39,21.39,21.38,21.38,3200.0
2006-03-24 12:00:00,21.39,21.39,21.38,21.39,5800.0,21.39,21.39,21.38,21.39,5800.0
2006-03-24 12:05:00,21.38,21.39,21.36,21.36,16100.0,21.38,21.39,21.36,21.36,16100.0
2006-03-24 12:10:00,21.38,21.38,21.38,21.38,4900.0,21.38,21.38,21.38,21.38,4900.0
2006-03-24 12:15:00,21.38,21.38,21.37,21.38,2200.0,21.38,21.38,21.37,21.38,2200.0
2006-03-24 12:20:00,21.37,21.38,21.37,21.38,2500.0,21.37,21.38,21.37,21.38,2500.0
2006-03-24 12:25:00,21.38,21.43,21.38,21.43,4700.0,21.38,21.43,21.38,21.43,4700.0
2006-03-24 12:30:00,21.44,21.48,21.43,21.48,7700.0,21.44,21.48,21.43,21.48,7700.0
2006-03-24 12:35:00,21.47,21.47,21.44,21.44,5500.0,21.47,21.47,21.44,21.44,5500.0
2006-03-24 12:40:00,21.44,21.44,21.43,21.44,2600.0,21.44,21.44,21.43,21.44,2600.0
2006-03-24 12:45:00,21.43,21.43,21.41,21.41,11100.0,21.43,21.43,21.41,21.41,11100.0
2006-03-24 12:50:00,21.41,21.41,21.38,21.38,4500.0,21.41,21.41,21.38,21.38,4500.0
2006-03-24 12:55:00,21.37,21.38,21.37,21.37,900.0,21.37,21.38,21.37,21.37,900.0
2006-03-24 13:00:00,21.37,21.37,21.35,21.37,40400.0,21.37,21.37,21.35,21.37,40400.0
2006-03-24 13:05:00,21.35,21.4,21.35,21.4,3000.0,21.35,21.4,21.35,21.4,3000.0
2006-03-24 13:10:00,21.39,21.39,21.36,21.36,8400.0,21.39,21.39,21.36,21.36,8400.0
2006-03-24 13:15:00,21.35,21.37,21.35,21.37,36100.0,21.35,21.37,21.35,21.37,36100.0
2006-03-24 13:20:00,21.36,21.36,21.33,21.34,2500.0,21.36,21.36,21.33,21.34,2500.0
2006-03-24 13:25:00,21.34,21.35,21.34,21.34,1800.0,21.34,21.35,21.34,21.34,1800.0
2006-03-24 13:30:00,21.34,21.34,21.31,21.33,20900.0,21.34,21.34,21.31,21.33,20900.0
2006-03-24 13:35:00,21.33,21.34,21.33,21.34,2100.0,21.33,21.34,21.33,21.34,2100.0
2006-03-24 13:40:00,21.34,21.36,21.33,21.36,1300.0,21.34,21.36,21.33,21.36,1300.0
2006-03-24 13:45:00,21.36,21.36,21.35,21.36,4800.0,21.36,21.36,21.35,21.36,4800.0
2006-03-24 13:50:00,21.35,21.35,21.34,21.35,3800.0,21.35,21.35,21.34,21.35,3800.0
2006-03-24 13:55:00,21.35,21.38,21.35,21.38,2800.0,21.35,21.38,21.35,21.38,2800.0
2006-03-24 14:00:00,21.37,21.38,21.37,21.38,4300.0,21.37,21.38,21.37,21.38,4300.0
2006-03-24 14:05:00,21.37,21.38,21.37,21.37,4200.0,21.37,21.38,21.37,21.37,4200.0
2006-03-24 14:10:00,21.37,21.42,21.37,21.42,6900.0,21.37,21.42,21.37,21.42,6900.0
2006-03-24 14:15:00,21.42,21.43,21.41,21.42,6900.0,21.42,21.43,21.41,21.42,6900.0
2006-03-24 14:20:00,21.42,21.43,21.34,21.36,25400.0,21.42,21.43,21.34,21.36,25400.0
2006-03-24 14:25:00,21.36,21.38,21.35,21.37,12300.0,21.36,21.38,21.35,21.37,12300.0
2006-03-24 14:30:00,21.38,21.39,21.37,21.39,12000.0,21.38,21.39,21.37,21.39,12000.0
2006-03-24 14:35:00,21.39,21.42,21.38,21.42,9000.0,21.39,21.42,21.38,21.42,9000.0
2006-03-24 14:40:00,21.43,21.48,21.43,21.48,5800.0,21.43,21.48,21.43,21.48,5800.0
2006-03-24 14:45:00,21.47,21.48,21.46,21.46,11100.0,21.47,21.48,21.46,21.46,11100.0
2006-03-24 14:50:00,21.46,21.46,21.45,21.46,1800.0,21.46,21.46,21.45,21.46,1800.0
2006-03-24 14:55:00,21.46,21.46,21.45,21.46,2100.0,21.46,21.46,21.45,21.46,2100.0
2006-03-24 15:00:00,21.46,21.46,21.44,21.44,7400.0,21.46,21.46,21.44,21.44,7400.0
2006-03-24 15:05:00,21.45,21.45,21.44,21.44,6600.0,21.45,21.45,21.44,21.44,6600.0
2006-03-24 15:10:00,21.44,21.45,21.44,21.45,5100.0,21.44,21.45,21.44,21.45,5100.0
2006-03-24 15:15:00,21.45,21.45,21.44,21.44,11400.0,21.45,21.45,21.44,21.44,11400.0
2006-03-24 15:20:00,21.45,21.45,21.42,21.43,13000.0,21.45,21.45,21.42,21.43,13000.0
2006-03-24 15:25:00,21.43,21.43,21.38,21.39,13300.0,21.43,21.43,21.38,21.39,13300.0
2006-03-24 15:30:00,21.39,21.42,21.38,21.42,10300.0,21.39,21.42,21.38,21.42,10300.0
2006-03-24 15:35:00,21.41,21.42,21.4,21.42,12700.0,21.41,21.42,21.4,21.42,12700.0
2006-03-24 15:40:00,21.41,21.42,21.4,21.4,18100.0,21.41,21.42,21.4,21.4,18100.0
2006-03-24 15:45:00,21.4,21.41,21.4,21.41,14500.0,21.4,21.41,21.4,21.41,14500.0
2006-03-24 15:50:00,21.41,21.42,21.4,21.4,30400.0,21.41,21.42,21.4,21.4,30400.0
2006-03-24 15:55:00,21.41,21.42,21.39,21.4,38900.0,21.41,21.42,21.39,21.4,38900.0
2006-03-27 09:30:00,21.5,21.5,21.14,21.14,63300.0,21.5,21.5,21.14,21.14,63300.0
2006-03-27 09:35:00,21.13,21.4,21.13,21.4,8300.0,21.13,21.4,21.13,21.4,8300.0
2006-03-27 09:40:00,21.4,21.49,21.38,21.49,11000.0,21.4,21.49,21.38,21.49,11000.0
2006-03-27 09:45:00,21.5,21.56,21.49,21.55,18700.0,21.5,21.56,21.49,21.55,18700.0
2006-03-27 09:50:00,21.53,21.57,21.49,21.57,37700.0,21.53,21.57,21.49,21.57,37700.0
2006-03-27 09:55:00,21.55,21.63,21.53,21.63,24500.0,21.55,21.63,21.53,21.63,24500.0
2006-03-27 10:00:00,21.64,21.72,21.62,21.68,29200.0,21.64,21.72,21.62,21.68,29200.0
2006-03-27 10:05:00,21.65,21.69,21.63,21.65,12200.0,21.65,21.69,21.63,21.65,12200.0
2006-03-27 10:10:00,21.62,21.65,21.59,21.59,13200.0,21.62,21.65,21.59,21.59,13200.0
2006-03-27 10:15:00,21.58,21.58,21.55,21.55,9800.0,21.58,21.58,21.55,21.55,9800.0
2006-03-27 10:20:00,21.55,21.55,21.5,21.51,15700.0,21.55,21.55,21.5,21.51,15700.0
2006-03-27 10:25:00,21.52,21.52,21.49,21.5,5900.0,21.52,21.52,21.49,21.5,5900.0
2006-03-27 10:30:00,21.49,21.49,21.43,21.43,6200.0,21.49,21.49,21.43,21.43,6200.0
2006-03-27 10:35:00,21.43,21.44,21.42,21.43,12000.0,21.43,21.44,21.42,21.43,12000.0
2006-03-27 10:40:00,21.44,21.45,21.43,21.44,8200.0,21.44,21.45,21.43,21.44,8200.0
2006-03-27 10:45:00,21.46,21.46,21.44,21.45,4500.0,21.46,21.46,21.44,21.45,4500.0
2006-03-27 10:50:00,21.44,21.45,21.4,21.41,7700.0,21.44,21.45,21.4,21.41,7700.0
2006-03-27 10:55:00,21.42,21.45,21.42,21.45,1300.0,21.42,21.45,21.42,21.45,1300.0
2006-03-27 11:00:00,21.43,21.44,21.4,21.4,3700.0,21.43,21.44,21.4,21.4,3700.0
2006-03-27 11:05:00,21.4,21.41,21.32,21.34,10700.0,21.4,21.41,21.32,21.34,10700.0
2006-03-27 11:10:00,21.33,21.35,21.31,21.34,13400.0,21.33,21.35,21.31,21.34,13400.0
2006-03-27 11:15:00,21.34,21.35,21.31,21.31,6100.0,21.34,21.35,21.31,21.31,6100.0
2006-03-27 11:20:00,21.31,21.32,21.3,21.32,4400.0,21.31,21.32,21.3,21.32,4400.0
2006-03-27 11:25:00,21.32,21.35,21.32,21.34,7000.0,21.32,21.35,21.32,21.34,7000.0
2006-03-27 11:30:00,21.34,21.35,21.33,21.35,3500.0,21.34,21.35,21.33,21.35,3500.0
2006-03-27 11:35:00,21.35,21.35,21.34,21.35,6200.0,21.35,21.35,21.34,21.35,6200.0
2006-03-27 11:40:00,21.35,21.36,21.31,21.31,5000.0,21.35,21.36,21.31,21.31,5000.0
2006-03-27 11:45:00,21.31,21.32,21.3,21.31,6400.0,21.31,21.32,21.3,21.31,6400.0
2006-03-27 11:50:00,21.3,21.31,21.25,21.26,14500.0,21.3,21.31,21.25,21.26,14500.0
2006-03-27 11:55:00,21.26,21.28,21.26,21.26,8700.0,21.26,21.28,21.26,21.26,8700.0
2006-03-27 12:00:00,21.27,21.28,21.26,21.28,5600.0,21.27,21.28,21.26,21.28,5600.0
2006-03-27 12:05:00,21.27,21.28,21.27,21.28,2400.0,21.27,21.28,21.27,21.28,2400.0
2006-03-27 12:10:00,21.28,21.28,21.26,21.27,6900.0,21.28,21.28,21.26,21.27,6900.0
2006-03-27 12:15:00,21.27,21.28,21.26,21.27,3200.0,21.27,21.28,21.26,21.27,3200.0
2006-03-27 12:20:00,21.28,21.28,21.27,21.28,3100.0,21.28,21.28,21.27,21.28,3100.0
2006-03-27 12:25:00,21.27,21.29,21.25,21.28,10100.0,21.27,21.29,21.25,21.28,10100.0
2006-03-27 12:30:00,21.27,21.29,21.27,21.29,1300.0,21.27,21.29,21.27,21.29,1300.0
2006-03-27 12:35:00,21.29,21.3,21.28,21.28,6800.0,21.29,21.3,21.28,21.28,6800.0
2006-03-27 12:40:00,21.28,21.29,21.28,21.29,2000.0,21.28,21.29,21.28,21.29,2000.0
2006-03-27 12:45:00,21.3,21.32,21.3,21.32,2800.0,21.3,21.32,21.3,21.32,2800.0
2006-03-27 12:50:00,21.32,21.35,21.32,21.35,3000.0,21.32,21.35,21.32,21.35,3000.0
2006-03-27 12:55:00,21.34,21.34,21.31,21.32,5700.0,21.34,21.34,21.31,21.32,5700.0
2006-03-27 13:00:00,21.32,21.35,21.32,21.35,8500.0,21.32,21.35,21.32,21.35,8500.0
2006-03-27 13:05:00,21.35,21.36,21.35,21.36,3200.0,21.35,21.36,21.35,21.36,3200.0
2006-03-27 13:10:00,21.36,21.37,21.36,21.37,3000.0,21.36,21.37,21.36,21.37,3000.0
2006-03-27 13:15:00,21.37,21.41,21.37,21.41,6600.0,21.37,21.41,21.37,21.41,6600.0
2006-03-27 13:20:00,21.41,21.41,21.39,21.4,2700.0,21.41,21.41,21.39,21.4,2700.0
2006-03-27 13:25:00,21.4,21.41,21.39,21.4,2800.0,21.4,21.41,21.39,21.4,2800.0
2006-03-27 13:30:00,21.4,21.42,21.4,21.41,4200.0,21.4,21.42,21.4,21.41,4200.0
2006-03-27 13:35:00,21.41,21.42,21.4,21.4,3900.0,21.41,21.42,21.4,21.4,3900.0
2006-03-27 13:40:00,21.41,21.41,21.39,21.4,3600.0,21.41,21.41,21.39,21.4,3600.0
2006-03-27 13:45:00,21.4,21.42,21.4,21.4,3900.0,21.4,21.42,21.4,21.4,3900.0
2006-03-27 13:50:00,21.41,21.41,21.4,21.41,1100.0,21.41,21.41,21.4,21.41,1100.0
2006-03-27 13:55:00,21.4,21.44,21.4,21.43,4500.0,21.4,21.44,21.4,21.43,4500.0
2006-03-27 14:00:00,21.43,21.44,21.43,21.44,3100.0,21.43,21.44,21.43,21.44,3100.0
2006-03-27 14:05:00,21.44,21.44,21.43,21.44,4200.0,21.44,21.44,21.43,21.44,4200.0
2006-03-27 14:10:00,21.44,21.45,21.43,21.44,5700.0,21.44,21.45,21.43,21.44,5700.0
2006-03-27 14:15:00,21.45,21.45,21.43,21.43,4000.0,21.45,21.45,21.43,21.43,4000.0
2006-03-27 14:20:00,21.44,21.44,21.43,21.44,16800.0,21.44,21.44,21.43,21.44,16800.0
2006-03-27 14:25:00,21.43,21.44,21.42,21.42,4000.0,21.43,21.44,21.42,21.42,4000.0
2006-03-27 14:30:00,21.44,21.44,21.41,21.41,17900.0,21.44,21.44,21.41,21.41,17900.0
2006-03-27 14:35:00,21.4,21.41,21.36,21.36,14600.0,21.4,21.41,21.36,21.36,14600.0
2006-03-27 14:40:00,21.37,21.38,21.36,21.38,5300.0,21.37,21.38,21.36,21.38,5300.0
2006-03-27 14:45:00,21.38,21.4,21.38,21.4,5900.0,21.38,21.4,21.38,21.4,5900.0
2006-03-27 14:50:00,21.4,21.4,21.38,21.39,7700.0,21.4,21.4,21.38,21.39,7700.0
2006-03-27 14:55:00,21.4,21.42,21.39,21.4,4600.0,21.4,21.42,21.39,21.4,4600.0
2006-03-27 15:00:00,21.4,21.4,21.39,21.4,10100.0,21.4,21.4,21.39,21.4,10100.0
2006-03-27 15:05:00,21.4,21.43,21.4,21.42,4200.0,21.4,21.43,21.4,21.42,4200.0
2006-03-27 15:10:00,21.42,21.42,21.38,21.38,21500.0,21.42,21.42,21.38,21.38,21500.0
2006-03-27 15:15:00,21.37,21.38,21.37,21.38,4100.0,21.37,21.38,21.37,21.38,4100.0
2006-03-27 15:20:00,21.38,21.4,21.37,21.37,34400.0,21.38,21.4,21.37,21.37,34400.0
2006-03-27 15:25:00,21.37,21.37,21.29,21.32,44900.0,21.37,21.37,21.29,21.32,44900.0
2006-03-27 15:30:00,21.31,21.31,21.29,21.3,27100.0,21.31,21.31,21.29,21.3,27100.0
2006-03-27 15:35:00,21.3,21.34,21.3,21.33,13400.0,21.3,21.34,21.3,21.33,13400.0
2006-03-27 15:40:00,21.33,21.34,21.32,21.34,13800.0,21.33,21.34,21.32,21.34,13800.0
2006-03-27 15:45:00,21.33,21.33,21.3,21.3,26400.0,21.33,21.33,21.3,21.3,26400.0
2006-03-27 15:50:00,21.3,21.38,21.3,21.38,34800.0,21.3,21.38,21.3,21.38,34800.0
2006-03-27 15:55:00,21.38,21.4,21.33,21.38,93500.0,21.38,21.4,21.33,21.38,93500.0
2006-03-28 09:30:00,21.4,21.4,21.2,21.3,70600.0,21.4,21.4,21.2,21.3,70600.0
2006-03-28 09:35:00,21.3,21.33,21.21,21.23,19000.0,21.3,21.33,21.21,21.23,19000.0
2006-03-28 09:40:00,21.23,21.38,21.14,21.27,41400.0,21.23,21.38,21.14,21.27,41400.0
2006-03-28 09:45:00,21.28,21.31,21.25,21.27,40400.0,21.28,21.31,21.25,21.27,40400.0
2006-03-28 09:50:00,21.25,21.26,21.2,21.21,15200.0,21.25,21.26,21.2,21.21,15200.0
2006-03-28 09:55:00,21.22,21.25,21.21,21.23,5300.0,21.22,21.25,21.21,21.23,5300.0
2006-03-28 10:00:00,21.23,21.25,21.23,21.25,12500.0,21.23,21.25,21.23,21.25,12500.0
2006-03-28 10:05:00,21.25,21.25,21.22,21.23,16200.0,21.25,21.25,21.22,21.23,16200.0
2006-03-28 10:10:00,21.24,21.24,21.2,21.21,15700.0,21.24,21.24,21.2,21.21,15700.0
2006-03-28 10:15:00,21.21,21.3,21.21,21.27,78000.0,21.21,21.3,21.21,21.27,78000.0
2006-03-28 10:20:00,21.23,21.29,21.23,21.25,38600.0,21.23,21.29,21.23,21.25,38600.0
2006-03-28 10:25:00,21.26,21.26,21.25,21.25,2400.0,21.26,21.26,21.25,21.25,2400.0
2006-03-28 10:30:00,21.25,21.25,21.24,21.25,9000.0,21.25,21.25,21.24,21.25,9000.0
2006-03-28 10:35:00,21.25,21.25,21.24,21.25,9200.0,21.25,21.25,21.24,21.25,9200.0
2006-03-28 10:40:00,21.24,21.24,21.23,21.23,12400.0,21.24,21.24,21.23,21.23,12400.0
2006-03-28 10:45:00,21.23,21.24,21.23,21.24,8600.0,21.23,21.24,21.23,21.24,8600.0
2006-03-28 10:50:00,21.23,21.24,21.23,21.23,2300.0,21.23,21.24,21.23,21.23,2300.0
2006-03-28 10:55:00,21.23,21.24,21.23,21.24,3300.0,21.23,21.24,21.23,21.24,3300.0
2006-03-28 11:00:00,21.24,21.24,21.23,21.23,16800.0,21.24,21.24,21.23,21.23,16800.0
2006-03-28 11:05:00,21.23,21.23,21.22,21.22,9900.0,21.23,21.23,21.22,21.22,9900.0
2006-03-28 11:10:00,21.23,21.23,21.22,21.23,3600.0,21.23,21.23,21.22,21.23,3600.0
2006-03-28 11:15:00,21.23,21.23,21.22,21.22,2200.0,21.23,21.23,21.22,21.22,2200.0
2006-03-28 11:20:00,21.22,21.22,21.19,21.2,9800.0,21.22,21.22,21.19,21.2,9800.0
2006-03-28 11:25:00,21.2,21.2,21.19,21.2,1500.0,21.2,21.2,21.19,21.2,1500.0
2006-03-28 11:30:00,21.2,21.22,21.19,21.22,4800.0,21.2,21.22,21.19,21.22,4800.0
2006-03-28 11:35:00,21.22,21.22,21.22,21.22,2000.0,21.22,21.22,21.22,21.22,2000.0
2006-03-28 11:40:00,21.23,21.25,21.23,21.24,2800.0,21.23,21.25,21.23,21.24,2800.0
2006-03-28 11:45:00,21.25,21.26,21.2,21.24,15300.0,21.25,21.26,21.2,21.24,15300.0
2006-03-28 11:50:00,21.25,21.25,21.24,21.25,138600.0,21.25,21.25,21.24,21.25,138600.0
2006-03-28 11:55:00,21.24,21.25,21.24,21.25,4700.0,21.24,21.25,21.24,21.25,4700.0
2006-03-28 12:00:00,21.25,21.25,21.24,21.25,7900.0,21.25,21.25,21.24,21.25,7900.0
2006-03-28 12:05:00,21.25,21.25,21.24,21.24,4800.0,21.25,21.25,21.24,21.24,4800.0
2006-03-28 12:10:00,21.25,21.3,21.25,21.27,16500.0,21.25,21.3,21.25,21.27,16500.0
2006-03-28 12:15:00,21.28,21.29,21.24,21.25,22400.0,21.28,21.29,21.24,21.25,22400.0
2006-03-28 12:20:00,21.25,21.3,21.25,21.3,17700.0,21.25,21.3,21.25,21.3,17700.0
2006-03-28 12:25:00,21.3,21.34,21.3,21.32,5400.0,21.3,21.34,21.3,21.32,5400.0
2006-03-28 12:30:00,21.32,21.33,21.32,21.33,3600.0,21.32,21.33,21.32,21.33,3600.0
2006-03-28 12:35:00,21.33,21.33,21.31,21.32,11500.0,21.33,21.33,21.31,21.32,11500.0
2006-03-28 12:40:00,21.32,21.32,21.3,21.3,2000.0,21.32,21.32,21.3,21.3,2000.0
2006-03-28 12:45:00,21.31,21.31,21.3,21.31,11600.0,21.31,21.31,21.3,21.31,11600.0
2006-03-28 12:50:00,21.31,21.31,21.3,21.3,642200.0,21.31,21.31,21.3,21.3,642200.0
2006-03-28 12:55:00,21.31,21.32,21.31,21.31,6100.0,21.31,21.32,21.31,21.31,6100.0
2006-03-28 13:00:00,21.31,21.32,21.31,21.31,34900.0,21.31,21.32,21.31,21.31,34900.0
2006-03-28 13:05:00,21.31,21.31,21.3,21.31,32600.0,21.31,21.31,21.3,21.31,32600.0
2006-03-28 13:10:00,21.31,21.32,21.31,21.31,14900.0,21.31,21.32,21.31,21.31,14900.0
2006-03-28 13:15:00,21.31,21.32,21.31,21.32,32300.0,21.31,21.32,21.31,21.32,32300.0
2006-03-28 13:20:00,21.32,21.32,21.3,21.3,27800.0,21.32,21.32,21.3,21.3,27800.0
2006-03-28 13:25:00,21.3,21.31,21.29,21.3,3600.0,21.3,21.31,21.29,21.3,3600.0
2006-03-28 13:30:00,21.3,21.3,21.29,21.29,23100.0,21.3,21.3,21.29,21.29,23100.0
2006-03-28 13:35:00,21.29,21.3,21.29,21.3,1200.0,21.29,21.3,21.29,21.3,1200.0
2006-03-28 13:40:00,21.3,21.3,21.29,21.3,1500.0,21.3,21.3,21.29,21.3,1500.0
2006-03-28 13:45:00,21.29,21.3,21.28,21.29,22400.0,21.29,21.3,21.28,21.29,22400.0
2006-03-28 13:50:00,21.29,21.3,21.29,21.3,19500.0,21.29,21.3,21.29,21.3,19500.0
2006-03-28 13:55:00,21.29,21.32,21.29,21.32,5700.0,21.29,21.32,21.29,21.32,5700.0
2006-03-28 14:00:00,21.32,21.34,21.31,21.34,321900.0,21.32,21.34,21.31,21.34,321900.0
2006-03-28 14:05:00,21.34,21.36,21.34,21.35,9900.0,21.34,21.36,21.34,21.35,9900.0
2006-03-28 14:10:00,21.36,21.36,21.35,21.36,2100.0,21.36,21.36,21.35,21.36,2100.0
2006-03-28 14:15:00,21.36,21.36,21.34,21.35,11200.0,21.36,21.36,21.34,21.35,11200.0
2006-03-28 14:20:00,21.35,21.35,21.31,21.32,9300.0,21.35,21.35,21.31,21.32,9300.0
2006-03-28 14:25:00,21.31,21.32,21.3,21.31,19400.0,21.31,21.32,21.3,21.31,19400.0
2006-03-28 14:30:00,21.3,21.31,21.29,21.31,9700.0,21.3,21.31,21.29,21.31,9700.0
2006-03-28 14:35:00,21.31,21.33,21.3,21.32,9200.0,21.31,21.33,21.3,21.32,9200.0
2006-03-28 14:40:00,21.32,21.37,21.32,21.36,11000.0,21.32,21.37,21.32,21.36,11000.0
2006-03-28 14:45:00,21.36,21.37,21.36,21.37,3800.0,21.36,21.37,21.36,21.37,3800.0
2006-03-28 14:50:00,21.36,21.46,21.36,21.46,23700.0,21.36,21.46,21.36,21.46,23700.0
2006-03-28 14:55:00,21.46,21.46,21.43,21.46,32600.0,21.46,21.46,21.43,21.46,32600.0
2006-03-28 15:00:00,21.46,21.49,21.46,21.49,13900.0,21.46,21.49,21.46,21.49,13900.0
2006-03-28 15:05:00,21.48,21.49,21.46,21.47,7400.0,21.48,21.49,21.46,21.47,7400.0
2006-03-28 15:10:00,21.46,21.47,21.41,21.41,23600.0,21.46,21.47,21.41,21.41,23600.0
2006-03-28 15:15:00,21.41,21.41,21.37,21.37,10200.0,21.41,21.41,21.37,21.37,10200.0
2006-03-28 15:20:00,21.37,21.42,21.37,21.42,28500.0,21.37,21.42,21.37,21.42,28500.0
2006-03-28 15:25:00,21.41,21.42,21.41,21.42,3700.0,21.41,21.42,21.41,21.42,3700.0
2006-03-28 15:30:00,21.41,21.43,21.41,21.41,13100.0,21.41,21.43,21.41,21.41,13100.0
2006-03-28 15:35:00,21.42,21.42,21.41,21.42,11900.0,21.42,21.42,21.41,21.42,11900.0
2006-03-28 15:40:00,21.42,21.45,21.41,21.42,88000.0,21.42,21.45,21.41,21.42,88000.0
2006-03-28 15:45:00,21.42,21.43,21.42,21.43,23100.0,21.42,21.43,21.42,21.43,23100.0
2006-03-28 15:50:00,21.44,21.44,21.43,21.44,15600.0,21.44,21.44,21.43,21.44,15600.0
2006-03-28 15:55:00,21.44,21.46,21.41,21.46,124200.0,21.44,21.46,21.41,21.46,124200.0
2006-03-29 09:30:00,21.56,21.71,21.45,21.7,13600.0,21.56,21.71,21.45,21.7,13600.0
2006-03-29 09:35:00,21.7,21.71,21.66,21.71,18700.0,21.7,21.71,21.66,21.71,18700.0
2006-03-29 09:40:00,21.71,21.71,21.56,21.61,32500.0,21.71,21.71,21.56,21.61,32500.0
2006-03-29 09:45:00,21.61,21.66,21.61,21.66,8000.0,21.61,21.66,21.61,21.66,8000.0
2006-03-29 09:50:00,21.66,21.68,21.59,21.61,11100.0,21.66,21.68,21.59,21.61,11100.0
2006-03-29 09:55:00,21.6,21.6,21.59,21.59,9000.0,21.6,21.6,21.59,21.59,9000.0
2006-03-29 10:00:00,21.59,21.65,21.58,21.62,15100.0,21.59,21.65,21.58,21.62,15100.0
2006-03-29 10:05:00,21.6,21.6,21.55,21.58,7000.0,21.6,21.6,21.55,21.58,7000.0
2006-03-29 10:10:00,21.58,21.6,21.57,21.6,6700.0,21.58,21.6,21.57,21.6,6700.0
2006-03-29 10:15:00,21.59,21.6,21.58,21.6,7300.0,21.59,21.6,21.58,21.6,7300.0
2006-03-29 10:20:00,21.6,21.69,21.59,21.68,7400.0,21.6,21.69,21.59,21.68,7400.0
2006-03-29 10:25:00,21.68,21.7,21.65,21.7,5500.0,21.68,21.7,21.65,21.7,5500.0
2006-03-29 10:30:00,21.69,21.72,21.69,21.71,6000.0,21.69,21.72,21.69,21.71,6000.0
2006-03-29 10:35:00,21.7,21.71,21.68,21.68,11900.0,21.7,21.71,21.68,21.68,11900.0
2006-03-29 10:40:00,21.68,21.69,21.68,21.69,4600.0,21.68,21.69,21.68,21.69,4600.0
2006-03-29 10:45:00,21.69,21.69,21.68,21.69,3800.0,21.69,21.69,21.68,21.69,3800.0
2006-03-29 10:50:00,21.69,21.7,21.68,21.69,6600.0,21.69,21.7,21.68,21.69,6600.0
2006-03-29 10:55:00,21.69,21.69,21.68,21.69,3700.0,21.69,21.69,21.68,21.69,3700.0
2006-03-29 11:00:00,21.7,21.7,21.68,21.69,11700.0,21.7,21.7,21.68,21.69,11700.0
2006-03-29 11:05:00,21.68,21.79,21.68,21.79,21200.0,21.68,21.79,21.68,21.79,21200.0
2006-03-29 11:10:00,21.78,21.8,21.78,21.79,12500.0,21.78,21.8,21.78,21.79,12500.0
2006-03-29 11:15:00,21.78,21.82,21.78,21.81,12800.0,21.78,21.82,21.78,21.81,12800.0
2006-03-29 11:20:00,21.81,21.83,21.81,21.82,3600.0,21.81,21.83,21.81,21.82,3600.0
2006-03-29 11:25:00,21.82,21.84,21.82,21.84,7400.0,21.82,21.84,21.82,21.84,7400.0
2006-03-29 11:30:00,21.84,21.89,21.84,21.86,13000.0,21.84,21.89,21.84,21.86,13000.0
2006-03-29 11:35:00,21.85,21.86,21.83,21.83,9700.0,21.85,21.86,21.83,21.83,9700.0
2006-03-29 11:40:00,21.83,21.85,21.83,21.84,9500.0,21.83,21.85,21.83,21.84,9500.0
2006-03-29 11:45:00,21.84,21.84,21.83,21.84,10500.0,21.84,21.84,21.83,21.84,10500.0
2006-03-29 11:50:00,21.84,21.84,21.83,21.84,12600.0,21.84,21.84,21.83,21.84,12600.0
2006-03-29 11:55:00,21.83,21.87,21.83,21.86,8900.0,21.83,21.87,21.83,21.86,8900.0
2006-03-29 12:00:00,21.86,21.9,21.86,21.87,43000.0,21.86,21.9,21.86,21.87,43000.0
2006-03-29 12:05:00,21.88,21.89,21.88,21.89,9900.0,21.88,21.89,21.88,21.89,9900.0
2006-03-29 12:10:00,21.89,21.91,21.89,21.9,23400.0,21.89,21.91,21.89,21.9,23400.0
2006-03-29 12:15:00,21.9,21.91,21.9,21.91,4600.0,21.9,21.91,21.9,21.91,4600.0
2006-03-29 12:20:00,21.9,21.93,21.9,21.93,10600.0,21.9,21.93,21.9,21.93,10600.0
2006-03-29 12:25:00,21.93,21.93,21.92,21.92,3900.0,21.93,21.93,21.92,21.92,3900.0
2006-03-29 12:30:00,21.92,21.95,21.92,21.94,12600.0,21.92,21.95,21.92,21.94,12600.0
2006-03-29 12:35:00,21.94,21.95,21.9,21.9,8200.0,21.94,21.95,21.9,21.9,8200.0
2006-03-29 12:40:00,21.91,21.94,21.9,21.93,6900.0,21.91,21.94,21.9,21.93,6900.0
2006-03-29 12:45:00,21.94,21.94,21.92,21.94,7100.0,21.94,21.94,21.92,21.94,7100.0
2006-03-29 12:50:00,21.93,21.95,21.93,21.95,12600.0,21.93,21.95,21.93,21.95,12600.0
2006-03-29 12:55:00,21.94,21.95,21.93,21.94,14300.0,21.94,21.95,21.93,21.94,14300.0
2006-03-29 13:00:00,21.94,21.99,21.94,21.98,25900.0,21.94,21.99,21.94,21.98,25900.0
2006-03-29 13:05:00,21.98,22.01,21.97,22.0,38200.0,21.98,22.01,21.97,22.0,38200.0
2006-03-29 13:10:00,22.0,22.01,21.99,22.01,14100.0,22.0,22.01,21.99,22.01,14100.0
2006-03-29 13:15:00,22.0,22.05,22.0,22.03,29800.0,22.0,22.05,22.0,22.03,29800.0
2006-03-29 13:20:00,22.03,22.06,22.03,22.03,12600.0,22.03,22.06,22.03,22.03,12600.0
2006-03-29 13:25:00,22.03,22.06,22.03,22.06,9100.0,22.03,22.06,22.03,22.06,9100.0
2006-03-29 13:30:00,22.04,22.06,22.03,22.05,12100.0,22.04,22.06,22.03,22.05,12100.0
2006-03-29 13:35:00,22.05,22.06,22.04,22.05,8800.0,22.05,22.06,22.04,22.05,8800.0
2006-03-29 13:40:00,22.04,22.07,22.04,22.06,10900.0,22.04,22.07,22.04,22.06,10900.0
2006-03-29 13:45:00,22.05,22.08,22.05,22.08,6600.0,22.05,22.08,22.05,22.08,6600.0
2006-03-29 13:50:00,22.07,22.12,22.07,22.12,13400.0,22.07,22.12,22.07,22.12,13400.0
2006-03-29 13:55:00,22.11,22.13,22.11,22.12,11100.0,22.11,22.13,22.11,22.12,11100.0
2006-03-29 14:00:00,22.13,22.13,22.11,22.12,6500.0,22.13,22.13,22.11,22.12,6500.0
2006-03-29 14:05:00,22.12,22.12,22.08,22.09,8900.0,22.12,22.12,22.08,22.09,8900.0
2006-03-29 14:10:00,22.08,22.09,22.07,22.07,11500.0,22.08,22.09,22.07,22.07,11500.0
2006-03-29 14:15:00,22.07,22.08,22.0,22.02,10800.0,22.07,22.08,22.0,22.02,10800.0
2006-03-29 14:20:00,22.01,22.01,21.96,21.97,7400.0,22.01,22.01,21.96,21.97,7400.0
2006-03-29 14:25:00,21.97,21.97,21.95,21.95,5300.0,21.97,21.97,21.95,21.95,5300.0
2006-03-29 14:30:00,21.95,21.96,21.94,21.95,7300.0,21.95,21.96,21.94,21.95,7300.0
2006-03-29 14:35:00,21.95,21.96,21.94,21.96,10000.0,21.95,21.96,21.94,21.96,10000.0
2006-03-29 14:40:00,21.95,21.96,21.94,21.95,5800.0,21.95,21.96,21.94,21.95,5800.0
2006-03-29 14:45:00,21.94,21.95,21.94,21.95,3300.0,21.94,21.95,21.94,21.95,3300.0
2006-03-29 14:50:00,21.94,21.96,21.94,21.96,7500.0,21.94,21.96,21.94,21.96,7500.0
2006-03-29 14:55:00,21.96,21.99,21.95,21.99,6600.0,21.96,21.99,21.95,21.99,6600.0
2006-03-29 15:00:00,21.98,21.99,21.98,21.98,7300.0,21.98,21.99,21.98,21.98,7300.0
2006-03-29 15:05:00,21.97,21.98,21.94,21.94,10700.0,21.97,21.98,21.94,21.94,10700.0
2006-03-29 15:10:00,21.95,21.95,21.91,21.91,15600.0,21.95,21.95,21.91,21.91,15600.0
2006-03-29 15:15:00,21.9,21.93,21.9,21.93,12200.0,21.9,21.93,21.9,21.93,12200.0
2006-03-29 15:20:00,21.93,21.95,21.91,21.91,17100.0,21.93,21.95,21.91,21.91,17100.0
2006-03-29 15:25:00,21.9,21.94,21.9,21.94,14700.0,21.9,21.94,21.9,21.94,14700.0
2006-03-29 15:30:00,21.93,21.94,21.91,21.91,11700.0,21.93,21.94,21.91,21.91,11700.0
2006-03-29 15:35:00,21.92,21.92,21.91,21.92,11400.0,21.92,21.92,21.91,21.92,11400.0
2006-03-29 15:40:00,21.91,21.92,21.9,21.9,8600.0,21.91,21.92,21.9,21.9,8600.0
2006-03-29 15:45:00,21.9,21.91,21.9,21.91,13200.0,21.9,21.91,21.9,21.91,13200.0
2006-03-29 15:50:00,21.91,21.91,21.9,21.91,26100.0,21.91,21.91,21.9,21.91,26100.0
2006-03-29 15:55:00,21.91,21.91,21.85,21.9,43000.0,21.91,21.91,21.85,21.9,43000.0
2006-03-30 09:30:00,22.0,22.1,21.97,22.03,22100.0,22.0,22.1,21.97,22.03,22100.0
2006-03-30 09:35:00,22.02,22.03,21.98,21.98,7200.0,22.02,22.03,21.98,21.98,7200.0
2006-03-30 09:40:00,21.97,22.02,21.96,21.96,4200.0,21.97,22.02,21.96,21.96,4200.0
2006-03-30 09:45:00,21.96,21.99,21.96,21.99,7000.0,21.96,21.99,21.96,21.99,7000.0
2006-03-30 09:50:00,21.96,22.0,21.93,21.96,9000.0,21.96,22.0,21.93,21.96,9000.0
2006-03-30 09:55:00,21.97,22.01,21.93,21.93,5500.0,21.97,22.01,21.93,21.93,5500.0
2006-03-30 10:00:00,21.93,21.95,21.91,21.92,10200.0,21.93,21.95,21.91,21.92,10200.0
2006-03-30 10:05:00,21.92,21.93,21.91,21.91,8300.0,21.92,21.93,21.91,21.91,8300.0
2006-03-30 10:10:00,21.92,21.92,21.9,21.9,4600.0,21.92,21.92,21.9,21.9,4600.0
2006-03-30 10:15:00,21.9,21.93,21.9,21.9,22900.0,21.9,21.93,21.9,21.9,22900.0
2006-03-30 10:20:00,21.9,21.91,21.9,21.9,6600.0,21.9,21.91,21.9,21.9,6600.0
2006-03-30 10:25:00,21.89,21.89,21.84,21.86,15700.0,21.89,21.89,21.84,21.86,15700.0
2006-03-30 10:30:00,21.86,21.86,21.77,21.77,15000.0,21.86,21.86,21.77,21.77,15000.0
2006-03-30 10:35:00,21.77,21.83,21.74,21.75,25900.0,21.77,21.83,21.74,21.75,25900.0
2006-03-30 10:40:00,21.75,21.79,21.73,21.79,18000.0,21.75,21.79,21.73,21.79,18000.0
2006-03-30 10:45:00,21.79,21.81,21.74,21.77,12300.0,21.79,21.81,21.74,21.77,12300.0
2006-03-30 10:50:00,21.77,21.81,21.76,21.79,6800.0,21.77,21.81,21.76,21.79,6800.0
2006-03-30 10:55:00,21.81,21.81,21.75,21.75,15300.0,21.81,21.81,21.75,21.75,15300.0
2006-03-30 11:00:00,21.75,21.76,21.74,21.75,8100.0,21.75,21.76,21.74,21.75,8100.0
2006-03-30 11:05:00,21.75,21.75,21.74,21.75,5300.0,21.75,21.75,21.74,21.75,5300.0
2006-03-30 11:10:00,21.75,21.79,21.74,21.78,20600.0,21.75,21.79,21.74,21.78,20600.0
2006-03-30 11:15:00,21.79,21.8,21.77,21.8,7900.0,21.79,21.8,21.77,21.8,7900.0
2006-03-30 11:20:00,21.8,21.8,21.77,21.78,4300.0,21.8,21.8,21.77,21.78,4300.0
2006-03-30 11:25:00,21.78,21.79,21.78,21.78,6200.0,21.78,21.79,21.78,21.78,6200.0
2006-03-30 11:30:00,21.78,21.79,21.78,21.78,13200.0,21.78,21.79,21.78,21.78,13200.0
2006-03-30 11:35:00,21.78,21.79,21.74,21.74,32800.0,21.78,21.79,21.74,21.74,32800.0
2006-03-30 11:40:00,21.75,21.75,21.73,21.74,7500.0,21.75,21.75,21.73,21.74,7500.0
2006-03-30 11:45:00,21.74,21.74,21.73,21.73,3500.0,21.74,21.74,21.73,21.73,3500.0
2006-03-30 11:50:00,21.73,21.76,21.73,21.75,11600.0,21.73,21.76,21.73,21.75,11600.0
2006-03-30 11:55:00,21.75,21.76,21.75,21.76,6500.0,21.75,21.76,21.75,21.76,6500.0
2006-03-30 12:00:00,21.76,21.76,21.75,21.75,3000.0,21.76,21.76,21.75,21.75,3000.0
2006-03-30 12:05:00,21.76,21.76,21.75,21.75,2700.0,21.76,21.76,21.75,21.75,2700.0
2006-03-30 12:10:00,21.75,21.78,21.75,21.78,10500.0,21.75,21.78,21.75,21.78,10500.0
2006-03-30 12:15:00,21.78,21.78,21.77,21.77,4300.0,21.78,21.78,21.77,21.77,4300.0
2006-03-30 12:20:00,21.78,21.78,21.77,21.77,2800.0,21.78,21.78,21.77,21.77,2800.0
2006-03-30 12:25:00,21.77,21.81,21.77,21.81,24900.0,21.77,21.81,21.77,21.81,24900.0
2006-03-30 12:30:00,21.81,21.81,21.79,21.79,6900.0,21.81,21.81,21.79,21.79,6900.0
2006-03-30 12:35:00,21.81,21.81,21.79,21.8,3800.0,21.81,21.81,21.79,21.8,3800.0
2006-03-30 12:40:00,21.8,21.8,21.79,21.79,3600.0,21.8,21.8,21.79,21.79,3600.0
2006-03-30 12:45:00,21.79,21.81,21.79,21.8,6600.0,21.79,21.81,21.79,21.8,6600.0
2006-03-30 12:50:00,21.8,21.82,21.79,21.82,5900.0,21.8,21.82,21.79,21.82,5900.0
2006-03-30 12:55:00,21.83,21.89,21.83,21.87,4800.0,21.83,21.89,21.83,21.87,4800.0
2006-03-30 13:00:00,21.87,21.87,21.83,21.84,9600.0,21.87,21.87,21.83,21.84,9600.0
2006-03-30 13:05:00,21.85,21.85,21.83,21.83,1400.0,21.85,21.85,21.83,21.83,1400.0
2006-03-30 13:10:00,21.84,21.84,21.79,21.79,16500.0,21.84,21.84,21.79,21.79,16500.0
2006-03-30 13:15:00,21.8,21.87,21.79,21.85,10600.0,21.8,21.87,21.79,21.85,10600.0
2006-03-30 13:20:00,21.86,21.86,21.82,21.83,22900.0,21.86,21.86,21.82,21.83,22900.0
2006-03-30 13:25:00,21.83,21.83,21.79,21.79,10600.0,21.83,21.83,21.79,21.79,10600.0
2006-03-30 13:30:00,21.79,21.79,21.79,21.79,4700.0,21.79,21.79,21.79,21.79,4700.0
2006-03-30 13:35:00,21.79,21.81,21.77,21.78,12300.0,21.79,21.81,21.77,21.78,12300.0
2006-03-30 13:40:00,21.78,21.8,21.78,21.8,6200.0,21.78,21.8,21.78,21.8,6200.0
2006-03-30 13:45:00,21.8,21.85,21.78,21.8,23800.0,21.8,21.85,21.78,21.8,23800.0
2006-03-30 13:50:00,21.8,21.82,21.76,21.76,16400.0,21.8,21.82,21.76,21.76,16400.0
2006-03-30 13:55:00,21.76,21.77,21.76,21.77,2300.0,21.76,21.77,21.76,21.77,2300.0
2006-03-30 14:00:00,21.77,21.86,21.76,21.86,14000.0,21.77,21.86,21.76,21.86,14000.0
2006-03-30 14:05:00,21.87,21.87,21.84,21.84,2900.0,21.87,21.87,21.84,21.84,2900.0
2006-03-30 14:10:00,21.84,21.85,21.83,21.83,4100.0,21.84,21.85,21.83,21.83,4100.0
2006-03-30 14:15:00,21.83,21.85,21.83,21.84,7000.0,21.83,21.85,21.83,21.84,7000.0
2006-03-30 14:20:00,21.84,21.85,21.83,21.84,13000.0,21.84,21.85,21.83,21.84,13000.0
2006-03-30 14:25:00,21.85,21.91,21.85,21.91,7500.0,21.85,21.91,21.85,21.91,7500.0
2006-03-30 14:30:00,21.91,21.91,21.88,21.88,5500.0,21.91,21.91,21.88,21.88,5500.0
2006-03-30 14:35:00,21.88,21.89,21.88,21.88,7500.0,21.88,21.89,21.88,21.88,7500.0
2006-03-30 14:40:00,21.89,21.9,21.88,21.89,14600.0,21.89,21.9,21.88,21.89,14600.0
2006-03-30 14:45:00,21.89,21.9,21.89,21.89,5500.0,21.89,21.9,21.89,21.89,5500.0
2006-03-30 14:50:00,21.89,21.89,21.89,21.89,7900.0,21.89,21.89,21.89,21.89,7900.0
2006-03-30 14:55:00,21.89,21.9,21.89,21.89,7700.0,21.89,21.9,21.89,21.89,7700.0
2006-03-30 15:00:00,21.89,21.9,21.89,21.89,6500.0,21.89,21.9,21.89,21.89,6500.0
2006-03-30 15:05:00,21.89,21.9,21.89,21.89,8800.0,21.89,21.9,21.89,21.89,8800.0
2006-03-30 15:10:00,21.9,21.91,21.89,21.91,23200.0,21.9,21.91,21.89,21.91,23200.0
2006-03-30 15:15:00,21.92,21.92,21.9,21.91,9400.0,21.92,21.92,21.9,21.91,9400.0
2006-03-30 15:20:00,21.9,21.93,21.9,21.91,9900.0,21.9,21.93,21.9,21.91,9900.0
2006-03-30 15:25:00,21.9,21.92,21.89,21.89,7000.0,21.9,21.92,21.89,21.89,7000.0
2006-03-30 15:30:00,21.89,21.9,21.88,21.89,4000.0,21.89,21.9,21.88,21.89,4000.0
2006-03-30 15:35:00,21.89,21.94,21.89,21.94,16600.0,21.89,21.94,21.89,21.94,16600.0
2006-03-30 15:40:00,21.94,21.94,21.9,21.91,4700.0,21.94,21.94,21.9,21.91,4700.0
2006-03-30 15:45:00,21.9,21.91,21.9,21.91,8500.0,21.9,21.91,21.9,21.91,8500.0
2006-03-30 15:50:00,21.91,21.91,21.9,21.9,14600.0,21.91,21.91,21.9,21.9,14600.0
2006-03-30 15:55:00,21.91,21.93,21.9,21.93,18500.0,21.91,21.93,21.9,21.93,18500.0
2006-03-31 09:30:00,21.87,22.01,21.87,21.99,45800.0,21.87,22.01,21.87,21.99,45800.0
2006-03-31 09:35:00,21.97,22.0,21.97,22.0,6900.0,21.97,22.0,21.97,22.0,6900.0
2006-03-31 09:40:00,22.0,22.09,21.99,22.09,15000.0,22.0,22.09,21.99,22.09,15000.0
2006-03-31 09:45:00,22.09,22.11,22.07,22.1,13800.0,22.09,22.11,22.07,22.1,13800.0
2006-03-31 09:50:00,22.1,22.1,22.07,22.1,9500.0,22.1,22.1,22.07,22.1,9500.0
2006-03-31 09:55:00,22.09,22.1,22.08,22.1,8300.0,22.09,22.1,22.08,22.1,8300.0
2006-03-31 10:00:00,22.11,22.12,22.11,22.12,4200.0,22.11,22.12,22.11,22.12,4200.0
2006-03-31 10:05:00,22.11,22.14,22.11,22.14,8500.0,22.11,22.14,22.11,22.14,8500.0
2006-03-31 10:10:00,22.14,22.17,22.13,22.16,15800.0,22.14,22.17,22.13,22.16,15800.0
2006-03-31 10:15:00,22.17,22.22,22.16,22.21,10400.0,22.17,22.22,22.16,22.21,10400.0
2006-03-31 10:20:00,22.21,22.22,22.2,22.21,9300.0,22.21,22.22,22.2,22.21,9300.0
2006-03-31 10:25:00,22.21,22.21,22.15,22.15,9500.0,22.21,22.21,22.15,22.15,9500.0
2006-03-31 10:30:00,22.14,22.18,22.12,22.18,11900.0,22.14,22.18,22.12,22.18,11900.0
2006-03-31 10:35:00,22.18,22.19,22.16,22.18,6200.0,22.18,22.19,22.16,22.18,6200.0
2006-03-31 10:40:00,22.19,22.19,22.17,22.17,6800.0,22.19,22.19,22.17,22.17,6800.0
2006-03-31 10:45:00,22.17,22.18,22.16,22.16,7800.0,22.17,22.18,22.16,22.16,7800.0
2006-03-31 10:50:00,22.17,22.17,22.16,22.17,7200.0,22.17,22.17,22.16,22.17,7200.0
2006-03-31 10:55:00,22.17,22.19,22.17,22.17,20900.0,22.17,22.19,22.17,22.17,20900.0
2006-03-31 11:00:00,22.17,22.17,22.16,22.17,6000.0,22.17,22.17,22.16,22.17,6000.0
2006-03-31 11:05:00,22.16,22.17,22.16,22.16,3400.0,22.16,22.17,22.16,22.16,3400.0
2006-03-31 11:10:00,22.16,22.19,22.16,22.19,15700.0,22.16,22.19,22.16,22.19,15700.0
2006-03-31 11:15:00,22.18,22.2,22.17,22.19,7500.0,22.18,22.2,22.17,22.19,7500.0
2006-03-31 11:20:00,22.2,22.25,22.2,22.22,19700.0,22.2,22.25,22.2,22.22,19700.0
2006-03-31 11:25:00,22.23,22.23,22.22,22.22,4900.0,22.23,22.23,22.22,22.22,4900.0
2006-03-31 11:30:00,22.23,22.26,22.22,22.23,24700.0,22.23,22.26,22.22,22.23,24700.0
2006-03-31 11:35:00,22.23,22.23,22.22,22.22,7000.0,22.23,22.23,22.22,22.22,7000.0
2006-03-31 11:40:00,22.22,22.23,22.17,22.2,44200.0,22.22,22.23,22.17,22.2,44200.0
2006-03-31 11:45:00,22.2,22.25,22.2,22.24,13700.0,22.2,22.25,22.2,22.24,13700.0
2006-03-31 11:50:00,22.24,22.24,22.2,22.23,5600.0,22.24,22.24,22.2,22.23,5600.0
2006-03-31 11:55:00,22.22,22.29,22.22,22.29,8100.0,22.22,22.29,22.22,22.29,8100.0
2006-03-31 12:00:00,22.29,22.29,22.26,22.27,13700.0,22.29,22.29,22.26,22.27,13700.0
2006-03-31 12:05:00,22.27,22.3,22.27,22.3,7400.0,22.27,22.3,22.27,22.3,7400.0
2006-03-31 12:10:00,22.3,22.36,22.29,22.36,32300.0,22.3,22.36,22.29,22.36,32300.0
2006-03-31 12:15:00,22.34,22.36,22.33,22.35,17400.0,22.34,22.36,22.33,22.35,17400.0
2006-03-31 12:20:00,22.36,22.39,22.35,22.37,7900.0,22.36,22.39,22.35,22.37,7900.0
2006-03-31 12:25:00,22.36,22.42,22.36,22.37,20800.0,22.36,22.42,22.36,22.37,20800.0
2006-03-31 12:30:00,22.37,22.39,22.35,22.35,9600.0,22.37,22.39,22.35,22.35,9600.0
2006-03-31 12:35:00,22.35,22.37,22.35,22.36,3300.0,22.35,22.37,22.35,22.36,3300.0
2006-03-31 12:40:00,22.36,22.41,22.36,22.4,8900.0,22.36,22.41,22.36,22.4,8900.0
2006-03-31 12:45:00,22.4,22.4,22.37,22.37,4000.0,22.4,22.4,22.37,22.37,4000.0
2006-03-31 12:50:00,22.36,22.37,22.33,22.33,5100.0,22.36,22.37,22.33,22.33,5100.0
2006-03-31 12:55:00,22.33,22.34,22.32,22.32,4700.0,22.33,22.34,22.32,22.32,4700.0
2006-03-31 13:00:00,22.32,22.32,22.31,22.32,3600.0,22.32,22.32,22.31,22.32,3600.0
2006-03-31 13:05:00,22.31,22.32,22.31,22.31,4300.0,22.31,22.32,22.31,22.31,4300.0
2006-03-31 13:10:00,22.31,22.36,22.31,22.35,7700.0,22.31,22.36,22.31,22.35,7700.0
2006-03-31 13:15:00,22.35,22.36,22.33,22.35,4900.0,22.35,22.36,22.33,22.35,4900.0
2006-03-31 13:20:00,22.34,22.34,22.33,22.33,3100.0,22.34,22.34,22.33,22.33,3100.0
2006-03-31 13:25:00,22.33,22.33,22.31,22.32,6500.0,22.33,22.33,22.31,22.32,6500.0
2006-03-31 13:30:00,22.31,22.31,22.29,22.29,2300.0,22.31,22.31,22.29,22.29,2300.0
2006-03-31 13:35:00,22.3,22.3,22.29,22.29,4200.0,22.3,22.3,22.29,22.29,4200.0
2006-03-31 13:40:00,22.3,22.31,22.29,22.29,11800.0,22.3,22.31,22.29,22.29,11800.0
2006-03-31 13:45:00,22.29,22.3,22.29,22.3,9000.0,22.29,22.3,22.29,22.3,9000.0
2006-03-31 13:50:00,22.29,22.38,22.29,22.38,39500.0,22.29,22.38,22.29,22.38,39500.0
2006-03-31 13:55:00,22.39,22.4,22.38,22.39,7600.0,22.39,22.4,22.38,22.39,7600.0
2006-03-31 14:00:00,22.38,22.38,22.36,22.37,5500.0,22.38,22.38,22.36,22.37,5500.0
2006-03-31 14:05:00,22.36,22.37,22.35,22.36,16000.0,22.36,22.37,22.35,22.36,16000.0
2006-03-31 14:10:00,22.35,22.37,22.35,22.37,21100.0,22.35,22.37,22.35,22.37,21100.0
2006-03-31 14:15:00,22.37,22.39,22.36,22.37,9700.0,22.37,22.39,22.36,22.37,9700.0
2006-03-31 14:20:00,22.37,22.39,22.36,22.38,17300.0,22.37,22.39,22.36,22.38,17300.0
2006-03-31 14:25:00,22.37,22.37,22.36,22.36,12000.0,22.37,22.37,22.36,22.36,12000.0
2006-03-31 14:30:00,22.37,22.39,22.36,22.37,15900.0,22.37,22.39,22.36,22.37,15900.0
2006-03-31 14:35:00,22.37,22.37,22.36,22.36,10400.0,22.37,22.37,22.36,22.36,10400.0
2006-03-31 14:40:00,22.36,22.37,22.36,22.37,5500.0,22.36,22.37,22.36,22.37,5500.0
2006-03-31 14:45:00,22.36,22.36,22.35,22.35,5000.0,22.36,22.36,22.35,22.35,5000.0
2006-03-31 14:50:00,22.35,22.37,22.35,22.36,9900.0,22.35,22.37,22.35,22.36,9900.0
2006-03-31 14:55:00,22.36,22.36,22.35,22.35,3500.0,22.36,22.36,22.35,22.35,3500.0
2006-03-31 15:00:00,22.35,22.36,22.31,22.31,12400.0,22.35,22.36,22.31,22.31,12400.0
2006-03-31 15:05:00,22.32,22.35,22.31,22.35,18800.0,22.32,22.35,22.31,22.35,18800.0
2006-03-31 15:10:00,22.35,22.37,22.33,22.35,13200.0,22.35,22.37,22.33,22.35,13200.0
2006-03-31 15:15:00,22.35,22.36,22.31,22.32,14800.0,22.35,22.36,22.31,22.32,14800.0
2006-03-31 15:20:00,22.32,22.33,22.31,22.31,6400.0,22.32,22.33,22.31,22.31,6400.0
2006-03-31 15:25:00,22.32,22.34,22.31,22.33,42700.0,22.32,22.34,22.31,22.33,42700.0
2006-03-31 15:30:00,22.33,22.34,22.29,22.29,23800.0,22.33,22.34,22.29,22.29,23800.0
2006-03-31 15:35:00,22.31,22.32,22.3,22.31,19500.0,22.31,22.32,22.3,22.31,19500.0
2006-03-31 15:40:00,22.31,22.33,22.3,22.32,23300.0,22.31,22.33,22.3,22.32,23300.0
2006-03-31 15:45:00,22.33,22.34,22.32,22.32,21700.0,22.33,22.34,22.32,22.32,21700.0
2006-03-31 15:50:00,22.33,22.34,22.32,22.32,33400.0,22.33,22.34,22.32,22.32,33400.0
2006-03-31 15:55:00,22.33,22.35,22.3,22.34,64300.0,22.33,22.35,22.3,22.34,64300.0
2006-04-03 09:30:00,22.37,22.48,22.36,22.36,22900.0,22.37,22.48,22.36,22.36,22900.0
2006-04-03 09:35:00,22.38,22.38,22.35,22.35,3900.0,22.38,22.38,22.35,22.35,3900.0
2006-04-03 09:40:00,22.35,22.36,22.28,22.32,16600.0,22.35,22.36,22.28,22.32,16600.0
2006-04-03 09:45:00,22.32,22.37,22.32,22.36,6000.0,22.32,22.37,22.32,22.36,6000.0
2006-04-03 09:50:00,22.37,22.37,22.32,22.33,3500.0,22.37,22.37,22.32,22.33,3500.0
2006-04-03 09:55:00,22.33,22.37,22.31,22.32,5900.0,22.33,22.37,22.31,22.32,5900.0
2006-04-03 10:00:00,22.31,22.39,22.31,22.39,3400.0,22.31,22.39,22.31,22.39,3400.0
2006-04-03 10:05:00,22.39,22.39,22.36,22.36,10500.0,22.39,22.39,22.36,22.36,10500.0
2006-04-03 10:10:00,22.37,22.37,22.35,22.36,5100.0,22.37,22.37,22.35,22.36,5100.0
2006-04-03 10:15:00,22.35,22.36,22.35,22.36,7400.0,22.35,22.36,22.35,22.36,7400.0
2006-04-03 10:20:00,22.36,22.42,22.36,22.42,11700.0,22.36,22.42,22.36,22.42,11700.0
2006-04-03 10:25:00,22.42,22.45,22.42,22.42,10500.0,22.42,22.45,22.42,22.42,10500.0
2006-04-03 10:30:00,22.42,22.47,22.42,22.44,6500.0,22.42,22.47,22.42,22.44,6500.0
2006-04-03 10:35:00,22.42,22.43,22.39,22.39,5100.0,22.42,22.43,22.39,22.39,5100.0
2006-04-03 10:40:00,22.39,22.43,22.39,22.42,5300.0,22.39,22.43,22.39,22.42,5300.0
2006-04-03 10:45:00,22.43,22.47,22.43,22.44,11100.0,22.43,22.47,22.43,22.44,11100.0
2006-04-03 10:50:00,22.44,22.44,22.39,22.4,3500.0,22.44,22.44,22.39,22.4,3500.0
2006-04-03 10:55:00,22.41,22.41,22.39,22.4,7600.0,22.41,22.41,22.39,22.4,7600.0
2006-04-03 11:00:00,22.4,22.41,22.37,22.38,6700.0,22.4,22.41,22.37,22.38,6700.0
2006-04-03 11:05:00,22.37,22.37,22.31,22.31,6200.0,22.37,22.37,22.31,22.31,6200.0
2006-04-03 11:10:00,22.31,22.34,22.31,22.33,3800.0,22.31,22.34,22.31,22.33,3800.0
2006-04-03 11:15:00,22.34,22.38,22.33,22.37,2200.0,22.34,22.38,22.33,22.37,2200.0
2006-04-03 11:20:00,22.37,22.38,22.36,22.36,3600.0,22.37,22.38,22.36,22.36,3600.0
2006-04-03 11:25:00,22.36,22.37,22.36,22.37,2800.0,22.36,22.37,22.36,22.37,2800.0
2006-04-03 11:30:00,22.37,22.38,22.37,22.37,2000.0,22.37,22.38,22.37,22.37,2000.0
2006-04-03 11:35:00,22.37,22.38,22.37,22.37,2600.0,22.37,22.38,22.37,22.37,2600.0
2006-04-03 11:40:00,22.37,22.38,22.37,22.38,2900.0,22.37,22.38,22.37,22.38,2900.0
2006-04-03 11:45:00,22.38,22.4,22.37,22.39,5000.0,22.38,22.4,22.37,22.39,5000.0
2006-04-03 11:50:00,22.4,22.4,22.39,22.39,3100.0,22.4,22.4,22.39,22.39,3100.0
2006-04-03 11:55:00,22.4,22.4,22.39,22.39,3000.0,22.4,22.4,22.39,22.39,3000.0
2006-04-03 12:00:00,22.39,22.39,22.37,22.37,4300.0,22.39,22.39,22.37,22.37,4300.0
2006-04-03 12:05:00,22.37,22.37,22.33,22.33,5600.0,22.37,22.37,22.33,22.33,5600.0
2006-04-03 12:10:00,22.33,22.34,22.29,22.3,6300.0,22.33,22.34,22.29,22.3,6300.0
2006-04-03 12:15:00,22.31,22.31,22.28,22.28,4900.0,22.31,22.31,22.28,22.28,4900.0
2006-04-03 12:20:00,22.28,22.28,22.26,22.26,6600.0,22.28,22.28,22.26,22.26,6600.0
2006-04-03 12:25:00,22.26,22.26,22.25,22.25,5900.0,22.26,22.26,22.25,22.25,5900.0
2006-04-03 12:30:00,22.26,22.26,22.24,22.24,6500.0,22.26,22.26,22.24,22.24,6500.0
2006-04-03 12:35:00,22.23,22.24,22.22,22.23,9700.0,22.23,22.24,22.22,22.23,9700.0
2006-04-03 12:40:00,22.23,22.24,22.23,22.24,4200.0,22.23,22.24,22.23,22.24,4200.0
2006-04-03 12:45:00,22.24,22.27,22.24,22.24,24100.0,22.24,22.27,22.24,22.24,24100.0
2006-04-03 12:50:00,22.24,22.25,22.22,22.22,8100.0,22.24,22.25,22.22,22.22,8100.0
2006-04-03 12:55:00,22.22,22.25,22.22,22.24,4100.0,22.22,22.25,22.22,22.24,4100.0
2006-04-03 13:00:00,22.25,22.25,22.23,22.23,3800.0,22.25,22.25,22.23,22.23,3800.0
2006-04-03 13:05:00,22.24,22.27,22.23,22.26,3000.0,22.24,22.27,22.23,22.26,3000.0
2006-04-03 13:10:00,22.26,22.27,22.26,22.26,4800.0,22.26,22.27,22.26,22.26,4800.0
2006-04-03 13:15:00,22.28,22.28,22.26,22.27,3600.0,22.28,22.28,22.26,22.27,3600.0
2006-04-03 13:20:00,22.26,22.26,22.24,22.24,11800.0,22.26,22.26,22.24,22.24,11800.0
2006-04-03 13:25:00,22.24,22.25,22.24,22.24,10800.0,22.24,22.25,22.24,22.24,10800.0
2006-04-03 13:30:00,22.24,22.24,22.22,22.22,5200.0,22.24,22.24,22.22,22.22,5200.0
2006-04-03 13:35:00,22.23,22.23,22.22,22.23,3700.0,22.23,22.23,22.22,22.23,3700.0
2006-04-03 13:40:00,22.23,22.23,22.22,22.22,8300.0,22.23,22.23,22.22,22.22,8300.0
2006-04-03 13:45:00,22.22,22.23,22.21,22.22,8200.0,22.22,22.23,22.21,22.22,8200.0
2006-04-03 13:50:00,22.22,22.22,22.2,22.21,6600.0,22.22,22.22,22.2,22.21,6600.0
2006-04-03 13:55:00,22.2,22.21,22.2,22.21,5100.0,22.2,22.21,22.2,22.21,5100.0
2006-04-03 14:00:00,22.2,22.21,22.19,22.2,8400.0,22.2,22.21,22.19,22.2,8400.0
2006-04-03 14:05:00,22.2,22.2,22.19,22.2,3300.0,22.2,22.2,22.19,22.2,3300.0
2006-04-03 14:10:00,22.19,22.2,22.19,22.19,3800.0,22.19,22.2,22.19,22.19,3800.0
2006-04-03 14:15:00,22.2,22.2,22.18,22.18,3100.0,22.2,22.2,22.18,22.18,3100.0
2006-04-03 14:20:00,22.18,22.29,22.18,22.18,19000.0,22.18,22.29,22.18,22.18,19000.0
2006-04-03 14:25:00,22.18,22.19,22.17,22.17,6100.0,22.18,22.19,22.17,22.17,6100.0
2006-04-03 14:30:00,22.18,22.18,22.16,22.17,4300.0,22.18,22.18,22.16,22.17,4300.0
2006-04-03 14:35:00,22.17,22.17,22.13,22.13,13100.0,22.17,22.17,22.13,22.13,13100.0
2006-04-03 14:40:00,22.13,22.14,22.08,22.08,8500.0,22.13,22.14,22.08,22.08,8500.0
2006-04-03 14:45:00,22.09,22.09,22.07,22.07,4700.0,22.09,22.09,22.07,22.07,4700.0
2006-04-03 14:50:00,22.07,22.08,22.06,22.06,7500.0,22.07,22.08,22.06,22.06,7500.0
2006-04-03 14:55:00,22.06,22.07,22.06,22.06,5600.0,22.06,22.07,22.06,22.06,5600.0
2006-04-03 15:00:00,22.06,22.09,22.05,22.09,5400.0,22.06,22.09,22.05,22.09,5400.0
2006-04-03 15:05:00,22.09,22.1,22.08,22.09,8300.0,22.09,22.1,22.08,22.09,8300.0
2006-04-03 15:10:00,22.1,22.1,22.08,22.08,15400.0,22.1,22.1,22.08,22.08,15400.0
2006-04-03 15:15:00,22.08,22.08,22.05,22.05,17800.0,22.08,22.08,22.05,22.05,17800.0
2006-04-03 15:20:00,22.06,22.09,22.05,22.08,5800.0,22.06,22.09,22.05,22.08,5800.0
2006-04-03 15:25:00,22.08,22.09,22.05,22.05,13400.0,22.08,22.09,22.05,22.05,13400.0
2006-04-03 15:30:00,22.05,22.05,22.04,22.04,13300.0,22.05,22.05,22.04,22.04,13300.0
2006-04-03 15:35:00,22.05,22.06,22.03,22.03,18600.0,22.05,22.06,22.03,22.03,18600.0
2006-04-03 15:40:00,22.03,22.03,21.99,21.99,28200.0,22.03,22.03,21.99,21.99,28200.0
2006-04-03 15:45:00,21.99,22.02,21.99,22.02,27600.0,21.99,22.02,21.99,22.02,27600.0
2006-04-03 15:50:00,22.02,22.08,22.01,22.07,40700.0,22.02,22.08,22.01,22.07,40700.0
2006-04-03 15:55:00,22.06,22.1,22.06,22.07,61200.0,22.06,22.1,22.06,22.07,61200.0
2006-04-04 09:30:00,22.08,22.15,21.96,21.99,23100.0,22.08,22.15,21.96,21.99,23100.0
2006-04-04 09:35:00,22.02,22.13,21.96,22.11,19400.0,22.02,22.13,21.96,22.11,19400.0
2006-04-04 09:40:00,22.1,22.12,22.02,22.06,6400.0,22.1,22.12,22.02,22.06,6400.0
2006-04-04 09:45:00,22.06,22.06,21.99,21.99,4000.0,22.06,22.06,21.99,21.99,4000.0
2006-04-04 09:50:00,21.99,22.05,21.99,22.03,3700.0,21.99,22.05,21.99,22.03,3700.0
2006-04-04 09:55:00,22.03,22.1,22.03,22.08,3800.0,22.03,22.1,22.03,22.08,3800.0
2006-04-04 10:00:00,22.08,22.17,22.08,22.17,3500.0,22.08,22.17,22.08,22.17,3500.0
2006-04-04 10:05:00,22.17,22.18,22.13,22.13,1600.0,22.17,22.18,22.13,22.13,1600.0
2006-04-04 10:10:00,22.12,22.14,22.12,22.14,2600.0,22.12,22.14,22.12,22.14,2600.0
2006-04-04 10:15:00,22.14,22.14,22.1,22.1,4900.0,22.14,22.14,22.1,22.1,4900.0
2006-04-04 10:20:00,22.09,22.11,22.08,22.11,1700.0,22.09,22.11,22.08,22.11,1700.0
2006-04-04 10:25:00,22.11,22.13,22.08,22.08,5900.0,22.11,22.13,22.08,22.08,5900.0
2006-04-04 10:30:00,22.09,22.09,22.04,22.08,5000.0,22.09,22.09,22.04,22.08,5000.0
2006-04-04 10:35:00,22.09,22.09,22.02,22.05,3000.0,22.09,22.09,22.02,22.05,3000.0
2006-04-04 10:40:00,22.06,22.1,22.06,22.06,2100.0,22.06,22.1,22.06,22.06,2100.0
2006-04-04 10:45:00,22.07,22.11,22.06,22.1,2900.0,22.07,22.11,22.06,22.1,2900.0
2006-04-04 10:50:00,22.11,22.14,22.07,22.1,12900.0,22.11,22.14,22.07,22.1,12900.0
2006-04-04 10:55:00,22.09,22.1,22.06,22.06,1700.0,22.09,22.1,22.06,22.06,1700.0
2006-04-04 11:00:00,22.05,22.06,22.05,22.05,1300.0,22.05,22.06,22.05,22.05,1300.0
2006-04-04 11:05:00,22.05,22.06,22.01,22.01,2700.0,22.05,22.06,22.01,22.01,2700.0
2006-04-04 11:10:00,22.01,22.02,22.01,22.01,1800.0,22.01,22.02,22.01,22.01,1800.0
2006-04-04 11:15:00,22.02,22.03,22.02,22.02,1400.0,22.02,22.03,22.02,22.02,1400.0
2006-04-04 11:20:00,22.02,22.03,22.01,22.02,2100.0,22.02,22.03,22.01,22.02,2100.0
2006-04-04 11:25:00,22.01,22.06,22.01,22.06,2400.0,22.01,22.06,22.01,22.06,2400.0
2006-04-04 11:30:00,22.04,22.07,22.03,22.04,8900.0,22.04,22.07,22.03,22.04,8900.0
2006-04-04 11:35:00,22.03,22.04,22.02,22.03,2600.0,22.03,22.04,22.02,22.03,2600.0
2006-04-04 11:40:00,22.03,22.05,22.02,22.04,5200.0,22.03,22.05,22.02,22.04,5200.0
2006-04-04 11:45:00,22.05,22.05,22.0,22.0,3700.0,22.05,22.05,22.0,22.0,3700.0
2006-04-04 11:50:00,22.01,22.02,22.0,22.01,3100.0,22.01,22.02,22.0,22.01,3100.0
2006-04-04 11:55:00,22.02,22.02,22.01,22.02,4600.0,22.02,22.02,22.01,22.02,4600.0
2006-04-04 12:00:00,22.02,22.05,22.01,22.04,4700.0,22.02,22.05,22.01,22.04,4700.0
2006-04-04 12:05:00,22.04,22.06,22.03,22.05,4400.0,22.04,22.06,22.03,22.05,4400.0
2006-04-04 12:10:00,22.05,22.06,22.04,22.05,5700.0,22.05,22.06,22.04,22.05,5700.0
2006-04-04 12:15:00,22.05,22.06,22.03,22.03,6700.0,22.05,22.06,22.03,22.03,6700.0
2006-04-04 12:20:00,22.03,22.03,22.02,22.02,5500.0,22.03,22.03,22.02,22.02,5500.0
2006-04-04 12:25:00,22.03,22.05,22.03,22.03,2100.0,22.03,22.05,22.03,22.03,2100.0
2006-04-04 12:30:00,22.03,22.04,22.03,22.03,700.0,22.03,22.04,22.03,22.03,700.0
2006-04-04 12:35:00,22.02,22.03,22.02,22.03,3000.0,22.02,22.03,22.02,22.03,3000.0
2006-04-04 12:40:00,22.03,22.03,22.0,22.01,3800.0,22.03,22.03,22.0,22.01,3800.0
2006-04-04 12:45:00,22.01,22.01,22.0,22.0,1800.0,22.01,22.01,22.0,22.0,1800.0
2006-04-04 12:50:00,22.01,22.01,21.99,22.0,4200.0,22.01,22.01,21.99,22.0,4200.0
2006-04-04 12:55:00,22.0,22.01,22.0,22.01,2900.0,22.0,22.01,22.0,22.01,2900.0
2006-04-04 13:00:00,22.0,22.02,22.0,22.01,2800.0,22.0,22.02,22.0,22.01,2800.0
2006-04-04 13:05:00,22.0,22.01,22.0,22.01,1300.0,22.0,22.01,22.0,22.01,1300.0
2006-04-04 13:10:00,22.01,22.01,21.99,21.99,5800.0,22.01,22.01,21.99,21.99,5800.0
2006-04-04 13:15:00,21.98,21.98,21.96,21.97,1000.0,21.98,21.98,21.96,21.97,1000.0
2006-04-04 13:20:00,21.96,21.97,21.96,21.96,2000.0,21.96,21.97,21.96,21.96,2000.0
2006-04-04 13:25:00,21.97,21.97,21.96,21.97,4700.0,21.97,21.97,21.96,21.97,4700.0
2006-04-04 13:30:00,21.96,22.01,21.96,22.01,2900.0,21.96,22.01,21.96,22.01,2900.0
2006-04-04 13:35:00,22.0,22.0,21.98,21.98,1900.0,22.0,22.0,21.98,21.98,1900.0
2006-04-04 13:40:00,21.98,21.99,21.96,21.96,1500.0,21.98,21.99,21.96,21.96,1500.0
2006-04-04 13:45:00,21.97,21.97,21.96,21.96,500.0,21.97,21.97,21.96,21.96,500.0
2006-04-04 13:50:00,21.96,21.98,21.96,21.97,1900.0,21.96,21.98,21.96,21.97,1900.0
2006-04-04 13:55:00,21.99,22.0,21.98,22.0,16200.0,21.99,22.0,21.98,22.0,16200.0
2006-04-04 14:00:00,22.01,22.01,21.97,21.99,3900.0,22.01,22.01,21.97,21.99,3900.0
2006-04-04 14:05:00,21.98,21.98,21.96,21.97,3900.0,21.98,21.98,21.96,21.97,3900.0
2006-04-04 14:10:00,21.97,21.97,21.96,21.97,2400.0,21.97,21.97,21.96,21.97,2400.0
2006-04-04 14:15:00,21.96,22.01,21.96,22.01,5500.0,21.96,22.01,21.96,22.01,5500.0
2006-04-04 14:20:00,22.02,22.03,22.0,22.01,24900.0,22.02,22.03,22.0,22.01,24900.0
2006-04-04 14:25:00,22.01,22.01,21.99,22.0,2000.0,22.01,22.01,21.99,22.0,2000.0
2006-04-04 14:30:00,22.0,22.01,21.97,21.97,5800.0,22.0,22.01,21.97,21.97,5800.0
2006-04-04 14:35:00,21.98,21.98,21.94,21.94,5800.0,21.98,21.98,21.94,21.94,5800.0
2006-04-04 14:40:00,21.95,21.95,21.89,21.89,11300.0,21.95,21.95,21.89,21.89,11300.0
2006-04-04 14:45:00,21.9,21.9,21.89,21.9,2400.0,21.9,21.9,21.89,21.9,2400.0
2006-04-04 14:50:00,21.89,21.91,21.89,21.91,3000.0,21.89,21.91,21.89,21.91,3000.0
2006-04-04 14:55:00,21.9,21.92,21.9,21.91,4700.0,21.9,21.92,21.9,21.91,4700.0
2006-04-04 15:00:00,21.91,21.91,21.89,21.89,6100.0,21.91,21.91,21.89,21.89,6100.0
2006-04-04 15:05:00,21.89,21.89,21.84,21.85,12100.0,21.89,21.89,21.84,21.85,12100.0
2006-04-04 15:10:00,21.85,21.85,21.82,21.84,14500.0,21.85,21.85,21.82,21.84,14500.0
2006-04-04 15:15:00,21.84,21.84,21.8,21.8,9500.0,21.84,21.84,21.8,21.8,9500.0
2006-04-04 15:20:00,21.81,21.82,21.8,21.81,15800.0,21.81,21.82,21.8,21.81,15800.0
2006-04-04 15:25:00,21.82,21.82,21.78,21.8,17800.0,21.82,21.82,21.78,21.8,17800.0
2006-04-04 15:30:00,21.8,21.82,21.79,21.8,15900.0,21.8,21.82,21.79,21.8,15900.0
2006-04-04 15:35:00,21.81,21.81,21.8,21.8,8500.0,21.81,21.81,21.8,21.8,8500.0
2006-04-04 15:40:00,21.8,21.81,21.78,21.78,19100.0,21.8,21.81,21.78,21.78,19100.0
2006-04-04 15:45:00,21.77,21.78,21.76,21.76,13400.0,21.77,21.78,21.76,21.76,13400.0
2006-04-04 15:50:00,21.75,21.77,21.75,21.76,17700.0,21.75,21.77,21.75,21.76,17700.0
2006-04-04 15:55:00,21.77,21.79,21.75,21.76,34500.0,21.77,21.79,21.75,21.76,34500.0
2006-04-05 09:30:00,21.75,21.83,21.72,21.79,23300.0,21.75,21.83,21.72,21.79,23300.0
2006-04-05 09:35:00,21.79,21.89,21.79,21.83,6500.0,21.79,21.89,21.79,21.83,6500.0
2006-04-05 09:40:00,21.83,21.88,21.79,21.84,9900.0,21.83,21.88,21.79,21.84,9900.0
2006-04-05 09:45:00,21.86,21.88,21.81,21.88,6000.0,21.86,21.88,21.81,21.88,6000.0
2006-04-05 09:50:00,21.87,21.89,21.87,21.88,4800.0,21.87,21.89,21.87,21.88,4800.0
2006-04-05 09:55:00,21.88,21.89,21.88,21.88,3100.0,21.88,21.89,21.88,21.88,3100.0
2006-04-05 10:00:00,21.89,21.94,21.88,21.89,19100.0,21.89,21.94,21.88,21.89,19100.0
2006-04-05 10:05:00,21.89,21.92,21.86,21.87,5400.0,21.89,21.92,21.86,21.87,5400.0
2006-04-05 10:10:00,21.87,21.88,21.86,21.88,3300.0,21.87,21.88,21.86,21.88,3300.0
2006-04-05 10:15:00,21.86,21.88,21.86,21.86,4800.0,21.86,21.88,21.86,21.86,4800.0
2006-04-05 10:20:00,21.86,21.88,21.85,21.88,3700.0,21.86,21.88,21.85,21.88,3700.0
2006-04-05 10:25:00,21.89,21.92,21.88,21.88,4300.0,21.89,21.92,21.88,21.88,4300.0
2006-04-05 10:30:00,21.88,21.9,21.85,21.85,4500.0,21.88,21.9,21.85,21.85,4500.0
2006-04-05 10:35:00,21.85,21.85,21.84,21.85,4600.0,21.85,21.85,21.84,21.85,4600.0
2006-04-05 10:40:00,21.84,21.89,21.84,21.88,3200.0,21.84,21.89,21.84,21.88,3200.0
2006-04-05 10:45:00,21.88,21.93,21.88,21.9,15400.0,21.88,21.93,21.88,21.9,15400.0
2006-04-05 10:50:00,21.9,21.91,21.87,21.87,2400.0,21.9,21.91,21.87,21.87,2400.0
2006-04-05 10:55:00,21.87,21.87,21.83,21.86,21400.0,21.87,21.87,21.83,21.86,21400.0
2006-04-05 11:00:00,21.86,21.89,21.86,21.89,2100.0,21.86,21.89,21.86,21.89,2100.0
2006-04-05 11:05:00,21.9,21.9,21.84,21.85,103600.0,21.9,21.9,21.84,21.85,103600.0
2006-04-05 11:10:00,21.87,21.87,21.83,21.83,2400.0,21.87,21.87,21.83,21.83,2400.0
2006-04-05 11:15:00,21.84,21.85,21.83,21.83,3100.0,21.84,21.85,21.83,21.83,3100.0
2006-04-05 11:20:00,21.85,21.87,21.84,21.86,2300.0,21.85,21.87,21.84,21.86,2300.0
2006-04-05 11:25:00,21.87,21.88,21.85,21.87,1200.0,21.87,21.88,21.85,21.87,1200.0
2006-04-05 11:30:00,21.87,21.88,21.86,21.87,2400.0,21.87,21.88,21.86,21.87,2400.0
2006-04-05 11:35:00,21.86,21.87,21.83,21.86,4100.0,21.86,21.87,21.83,21.86,4100.0
2006-04-05 11:40:00,21.86,21.89,21.86,21.89,6400.0,21.86,21.89,21.86,21.89,6400.0
2006-04-05 11:45:00,21.88,21.9,21.85,21.9,2900.0,21.88,21.9,21.85,21.9,2900.0
2006-04-05 11:50:00,21.88,21.88,21.87,21.87,1700.0,21.88,21.88,21.87,21.87,1700.0
2006-04-05 11:55:00,21.88,21.89,21.88,21.89,1300.0,21.88,21.89,21.88,21.89,1300.0
2006-04-05 12:00:00,21.9,21.91,21.9,21.9,2600.0,21.9,21.91,21.9,21.9,2600.0
2006-04-05 12:05:00,21.91,21.94,21.91,21.94,3900.0,21.91,21.94,21.91,21.94,3900.0
2006-04-05 12:10:00,21.93,21.95,21.92,21.92,6800.0,21.93,21.95,21.92,21.92,6800.0
2006-04-05 12:15:00,21.92,21.92,21.89,21.9,3300.0,21.92,21.92,21.89,21.9,3300.0
2006-04-05 12:20:00,21.9,21.91,21.89,21.91,6000.0,21.9,21.91,21.89,21.91,6000.0
2006-04-05 12:25:00,21.9,21.92,21.9,21.92,1800.0,21.9,21.92,21.9,21.92,1800.0
2006-04-05 12:30:00,21.91,21.94,21.9,21.9,10400.0,21.91,21.94,21.9,21.9,10400.0
2006-04-05 12:35:00,21.91,21.95,21.91,21.95,4500.0,21.91,21.95,21.91,21.95,4500.0
2006-04-05 12:40:00,21.95,21.97,21.95,21.95,2200.0,21.95,21.97,21.95,21.95,2200.0
2006-04-05 12:45:00,21.97,21.97,21.95,21.96,1100.0,21.97,21.97,21.95,21.96,1100.0
2006-04-05 12:50:00,21.97,21.98,21.95,21.98,2000.0,21.97,21.98,21.95,21.98,2000.0
2006-04-05 12:55:00,21.98,21.99,21.98,21.99,4200.0,21.98,21.99,21.98,21.99,4200.0
2006-04-05 13:00:00,21.99,22.0,21.99,22.0,5400.0,21.99,22.0,21.99,22.0,5400.0
2006-04-05 13:05:00,22.0,22.04,21.92,22.04,30900.0,22.0,22.04,21.92,22.04,30900.0
2006-04-05 13:10:00,22.04,22.04,22.0,22.0,11500.0,22.04,22.04,22.0,22.0,11500.0
2006-04-05 13:15:00,22.0,22.02,21.99,22.0,22000.0,22.0,22.02,21.99,22.0,22000.0
2006-04-05 13:20:00,22.01,22.03,22.0,22.01,120100.0,22.01,22.03,22.0,22.01,120100.0
2006-04-05 13:25:00,22.01,22.02,22.01,22.02,3900.0,22.01,22.02,22.01,22.02,3900.0
2006-04-05 13:30:00,22.02,22.06,22.01,22.03,9700.0,22.02,22.06,22.01,22.03,9700.0
2006-04-05 13:35:00,22.02,22.03,21.98,22.0,18000.0,22.02,22.03,21.98,22.0,18000.0
2006-04-05 13:40:00,22.0,22.02,22.0,22.01,1500.0,22.0,22.02,22.0,22.01,1500.0
2006-04-05 13:45:00,22.01,22.04,22.01,22.02,4500.0,22.01,22.04,22.01,22.02,4500.0
2006-04-05 13:50:00,22.02,22.03,22.02,22.02,4200.0,22.02,22.03,22.02,22.02,4200.0
2006-04-05 13:55:00,22.01,22.02,22.01,22.01,1500.0,22.01,22.02,22.01,22.01,1500.0
2006-04-05 14:00:00,22.01,22.03,22.01,22.02,2000.0,22.01,22.03,22.01,22.02,2000.0
2006-04-05 14:05:00,22.02,22.03,22.02,22.03,4000.0,22.02,22.03,22.02,22.03,4000.0
2006-04-05 14:10:00,22.03,22.03,22.0,22.01,5300.0,22.03,22.03,22.0,22.01,5300.0
2006-04-05 14:15:00,22.0,22.05,22.0,22.04,3700.0,22.0,22.05,22.0,22.04,3700.0
2006-04-05 14:20:00,22.04,22.04,22.01,22.03,6400.0,22.04,22.04,22.01,22.03,6400.0
2006-04-05 14:25:00,22.03,22.05,22.02,22.03,8200.0,22.03,22.05,22.02,22.03,8200.0
2006-04-05 14:30:00,22.03,22.03,21.99,21.99,6800.0,22.03,22.03,21.99,21.99,6800.0
2006-04-05 14:35:00,22.0,22.01,21.99,22.01,4200.0,22.0,22.01,21.99,22.01,4200.0
2006-04-05 14:40:00,22.01,22.04,22.01,22.04,2200.0,22.01,22.04,22.01,22.04,2200.0
2006-04-05 14:45:00,22.04,22.05,22.01,22.04,14400.0,22.04,22.05,22.01,22.04,14400.0
2006-04-05 14:50:00,22.04,22.05,22.03,22.05,4100.0,22.04,22.05,22.03,22.05,4100.0
2006-04-05 14:55:00,22.05,22.05,22.01,22.02,13000.0,22.05,22.05,22.01,22.02,13000.0
2006-04-05 15:00:00,22.03,22.05,22.02,22.05,8900.0,22.03,22.05,22.02,22.05,8900.0
2006-04-05 15:05:00,22.04,22.04,21.99,22.0,1900.0,22.04,22.04,21.99,22.0,1900.0
2006-04-05 15:10:00,21.99,22.0,21.98,22.0,6000.0,21.99,22.0,21.98,22.0,6000.0
2006-04-05 15:15:00,22.0,22.0,21.98,22.0,5600.0,22.0,22.0,21.98,22.0,5600.0
2006-04-05 15:20:00,21.99,22.02,21.99,22.0,140200.0,21.99,22.02,21.99,22.0,140200.0
2006-04-05 15:25:00,22.01,22.03,22.0,22.02,14300.0,22.01,22.03,22.0,22.02,14300.0
2006-04-05 15:30:00,22.03,22.06,22.03,22.05,4500.0,22.03,22.06,22.03,22.05,4500.0
2006-04-05 15:35:00,22.05,22.06,22.04,22.05,5000.0,22.05,22.06,22.04,22.05,5000.0
2006-04-05 15:40:00,22.06,22.07,22.04,22.04,9700.0,22.06,22.07,22.04,22.04,9700.0
2006-04-05 15:45:00,22.03,22.04,22.0,22.0,10900.0,22.03,22.04,22.0,22.0,10900.0
2006-04-05 15:50:00,22.0,22.01,21.98,21.99,19100.0,22.0,22.01,21.98,21.99,19100.0
2006-04-05 15:55:00,21.98,22.01,21.96,22.0,41500.0,21.98,22.01,21.96,22.0,41500.0
2006-04-06 09:30:00,21.95,22.0,21.74,21.88,35600.0,21.95,22.0,21.74,21.88,35600.0
2006-04-06 09:35:00,21.83,21.89,21.83,21.89,11400.0,21.83,21.89,21.83,21.89,11400.0
2006-04-06 09:40:00,21.9,21.91,21.88,21.9,3100.0,21.9,21.91,21.88,21.9,3100.0
2006-04-06 09:45:00,21.91,21.98,21.91,21.98,3200.0,21.91,21.98,21.91,21.98,3200.0
2006-04-06 09:50:00,21.98,22.0,21.97,21.98,4500.0,21.98,22.0,21.97,21.98,4500.0
2006-04-06 09:55:00,21.97,21.98,21.96,21.98,4200.0,21.97,21.98,21.96,21.98,4200.0
2006-04-06 10:00:00,21.98,21.98,21.94,21.94,3300.0,21.98,21.98,21.94,21.94,3300.0
2006-04-06 10:05:00,21.94,21.97,21.9,21.91,4700.0,21.94,21.97,21.9,21.91,4700.0
2006-04-06 10:10:00,21.92,21.95,21.9,21.91,6700.0,21.92,21.95,21.9,21.91,6700.0
2006-04-06 10:15:00,21.92,21.95,21.92,21.95,3400.0,21.92,21.95,21.92,21.95,3400.0
2006-04-06 10:20:00,21.94,21.96,21.94,21.95,3400.0,21.94,21.96,21.94,21.95,3400.0
2006-04-06 10:25:00,21.96,21.96,21.95,21.95,1800.0,21.96,21.96,21.95,21.95,1800.0
2006-04-06 10:30:00,21.94,21.95,21.82,21.82,16300.0,21.94,21.95,21.82,21.82,16300.0
2006-04-06 10:35:00,21.82,21.82,21.78,21.79,5600.0,21.82,21.82,21.78,21.79,5600.0
2006-04-06 10:40:00,21.8,21.84,21.8,21.84,3000.0,21.8,21.84,21.8,21.84,3000.0
2006-04-06 10:45:00,21.85,21.85,21.82,21.83,3600.0,21.85,21.85,21.82,21.83,3600.0
2006-04-06 10:50:00,21.81,21.85,21.81,21.85,3100.0,21.81,21.85,21.81,21.85,3100.0
2006-04-06 10:55:00,21.83,21.85,21.83,21.85,2800.0,21.83,21.85,21.83,21.85,2800.0
2006-04-06 11:00:00,21.84,21.86,21.84,21.86,3600.0,21.84,21.86,21.84,21.86,3600.0
2006-04-06 11:05:00,21.86,21.9,21.85,21.89,7600.0,21.86,21.9,21.85,21.89,7600.0
2006-04-06 11:10:00,21.89,21.91,21.87,21.9,5800.0,21.89,21.91,21.87,21.9,5800.0
2006-04-06 11:15:00,21.91,21.91,21.88,21.88,4300.0,21.91,21.91,21.88,21.88,4300.0
2006-04-06 11:20:00,21.87,21.87,21.86,21.86,1100.0,21.87,21.87,21.86,21.86,1100.0
2006-04-06 11:25:00,21.87,21.87,21.86,21.87,500.0,21.87,21.87,21.86,21.87,500.0
2006-04-06 11:30:00,21.87,21.87,21.84,21.85,3000.0,21.87,21.87,21.84,21.85,3000.0
2006-04-06 11:35:00,21.85,21.86,21.84,21.85,2300.0,21.85,21.86,21.84,21.85,2300.0
2006-04-06 11:40:00,21.85,21.86,21.84,21.85,3400.0,21.85,21.86,21.84,21.85,3400.0
2006-04-06 11:45:00,21.86,21.86,21.85,21.86,1400.0,21.86,21.86,21.85,21.86,1400.0
2006-04-06 11:50:00,21.85,21.85,21.79,21.8,3800.0,21.85,21.85,21.79,21.8,3800.0
2006-04-06 11:55:00,21.79,21.79,21.71,21.71,7700.0,21.79,21.79,21.71,21.71,7700.0
2006-04-06 12:00:00,21.7,21.71,21.69,21.7,6800.0,21.7,21.71,21.69,21.7,6800.0
2006-04-06 12:05:00,21.7,21.75,21.7,21.75,3800.0,21.7,21.75,21.7,21.75,3800.0
2006-04-06 12:10:00,21.75,21.76,21.74,21.76,4400.0,21.75,21.76,21.74,21.76,4400.0
2006-04-06 12:15:00,21.76,21.78,21.76,21.76,3600.0,21.76,21.78,21.76,21.76,3600.0
2006-04-06 12:20:00,21.76,21.76,21.75,21.75,3000.0,21.76,21.76,21.75,21.75,3000.0
2006-04-06 12:25:00,21.76,21.77,21.76,21.76,3600.0,21.76,21.77,21.76,21.76,3600.0
2006-04-06 12:30:00,21.76,21.77,21.76,21.77,1800.0,21.76,21.77,21.76,21.77,1800.0
2006-04-06 12:35:00,21.78,21.79,21.78,21.78,2400.0,21.78,21.79,21.78,21.78,2400.0
2006-04-06 12:40:00,21.78,21.81,21.78,21.81,2300.0,21.78,21.81,21.78,21.81,2300.0
2006-04-06 12:45:00,21.81,21.85,21.8,21.85,9500.0,21.81,21.85,21.8,21.85,9500.0
2006-04-06 12:50:00,21.86,21.88,21.86,21.88,8200.0,21.86,21.88,21.86,21.88,8200.0
2006-04-06 12:55:00,21.87,21.87,21.86,21.86,800.0,21.87,21.87,21.86,21.86,800.0
2006-04-06 13:00:00,21.86,21.88,21.86,21.87,3700.0,21.86,21.88,21.86,21.87,3700.0
2006-04-06 13:05:00,21.88,21.88,21.86,21.88,2300.0,21.88,21.88,21.86,21.88,2300.0
2006-04-06 13:10:00,21.88,21.88,21.87,21.88,2700.0,21.88,21.88,21.87,21.88,2700.0
2006-04-06 13:15:00,21.87,21.88,21.87,21.88,3900.0,21.87,21.88,21.87,21.88,3900.0
2006-04-06 13:20:00,21.87,21.92,21.87,21.92,7100.0,21.87,21.92,21.87,21.92,7100.0
2006-04-06 13:25:00,21.92,21.92,21.91,21.91,5600.0,21.92,21.92,21.91,21.91,5600.0
2006-04-06 13:30:00,21.92,21.92,21.9,21.9,1500.0,21.92,21.92,21.9,21.9,1500.0
2006-04-06 13:35:00,21.91,21.91,21.91,21.91,400.0,21.91,21.91,21.91,21.91,400.0
2006-04-06 13:40:00,21.9,21.9,21.89,21.9,2300.0,21.9,21.9,21.89,21.9,2300.0
2006-04-06 13:45:00,21.89,21.92,21.89,21.92,6100.0,21.89,21.92,21.89,21.92,6100.0
2006-04-06 13:50:00,21.92,21.92,21.92,21.92,3000.0,21.92,21.92,21.92,21.92,3000.0
2006-04-06 13:55:00,21.93,21.94,21.92,21.94,4400.0,21.93,21.94,21.92,21.94,4400.0
2006-04-06 14:00:00,21.94,21.94,21.93,21.94,2200.0,21.94,21.94,21.93,21.94,2200.0
2006-04-06 14:05:00,21.94,21.94,21.93,21.93,2500.0,21.94,21.94,21.93,21.93,2500.0
2006-04-06 14:10:00,21.94,21.94,21.92,21.92,2400.0,21.94,21.94,21.92,21.92,2400.0
2006-04-06 14:15:00,21.92,21.94,21.92,21.93,5700.0,21.92,21.94,21.92,21.93,5700.0
2006-04-06 14:20:00,21.93,21.94,21.93,21.93,3800.0,21.93,21.94,21.93,21.93,3800.0
2006-04-06 14:25:00,21.94,21.94,21.93,21.94,900.0,21.94,21.94,21.93,21.94,900.0
2006-04-06 14:30:00,21.94,21.94,21.91,21.91,2200.0,21.94,21.94,21.91,21.91,2200.0
2006-04-06 14:35:00,21.92,21.92,21.91,21.91,2400.0,21.92,21.92,21.91,21.91,2400.0
2006-04-06 14:40:00,21.92,21.92,21.91,21.91,2900.0,21.92,21.92,21.91,21.91,2900.0
2006-04-06 14:45:00,21.91,21.92,21.89,21.89,5300.0,21.91,21.92,21.89,21.89,5300.0
2006-04-06 14:50:00,21.88,21.89,21.88,21.88,1500.0,21.88,21.89,21.88,21.88,1500.0
2006-04-06 14:55:00,21.88,21.89,21.88,21.88,2200.0,21.88,21.89,21.88,21.88,2200.0
2006-04-06 15:00:00,21.89,21.89,21.86,21.87,8700.0,21.89,21.89,21.86,21.87,8700.0
2006-04-06 15:05:00,21.86,21.87,21.86,21.87,1800.0,21.86,21.87,21.86,21.87,1800.0
2006-04-06 15:10:00,21.86,21.87,21.85,21.86,2700.0,21.86,21.87,21.85,21.86,2700.0
2006-04-06 15:15:00,21.85,21.86,21.85,21.86,5000.0,21.85,21.86,21.85,21.86,5000.0
2006-04-06 15:20:00,21.86,21.86,21.84,21.84,11000.0,21.86,21.86,21.84,21.84,11000.0
2006-04-06 15:25:00,21.84,21.85,21.82,21.83,5400.0,21.84,21.85,21.82,21.83,5400.0
2006-04-06 15:30:00,21.83,21.84,21.82,21.84,12800.0,21.83,21.84,21.82,21.84,12800.0
2006-04-06 15:35:00,21.83,21.83,21.82,21.83,11300.0,21.83,21.83,21.82,21.83,11300.0
2006-04-06 15:40:00,21.83,21.83,21.81,21.82,9900.0,21.83,21.83,21.81,21.82,9900.0
2006-04-06 15:45:00,21.82,21.83,21.81,21.82,11300.0,21.82,21.83,21.81,21.82,11300.0
2006-04-06 15:50:00,21.83,21.83,21.81,21.81,12200.0,21.83,21.83,21.81,21.81,12200.0
2006-04-06 15:55:00,21.82,21.87,21.81,21.87,42800.0,21.82,21.87,21.81,21.87,42800.0
2006-04-07 09:30:00,21.85,21.99,21.85,21.97,25900.0,21.85,21.99,21.85,21.97,25900.0
2006-04-07 09:35:00,21.95,22.0,21.95,21.99,8100.0,21.95,22.0,21.95,21.99,8100.0
2006-04-07 09:40:00,21.98,22.0,21.97,22.0,2300.0,21.98,22.0,21.97,22.0,2300.0
2006-04-07 09:45:00,22.0,22.0,21.99,21.99,5900.0,22.0,22.0,21.99,21.99,5900.0
2006-04-07 09:50:00,22.0,22.01,21.99,22.01,3900.0,22.0,22.01,21.99,22.01,3900.0
2006-04-07 09:55:00,22.01,22.01,21.98,22.0,9700.0,22.01,22.01,21.98,22.0,9700.0
2006-04-07 10:00:00,22.0,22.01,21.99,22.01,7900.0,22.0,22.01,21.99,22.01,7900.0
2006-04-07 10:05:00,22.01,22.02,22.01,22.01,8300.0,22.01,22.02,22.01,22.01,8300.0
2006-04-07 10:10:00,22.01,22.02,21.97,22.0,6100.0,22.01,22.02,21.97,22.0,6100.0
2006-04-07 10:15:00,21.98,22.0,21.95,21.96,5000.0,21.98,22.0,21.95,21.96,5000.0
2006-04-07 10:20:00,21.96,21.98,21.89,21.89,11600.0,21.96,21.98,21.89,21.89,11600.0
2006-04-07 10:25:00,21.89,21.92,21.85,21.92,8400.0,21.89,21.92,21.85,21.92,8400.0
2006-04-07 10:30:00,21.92,21.94,21.86,21.94,8100.0,21.92,21.94,21.86,21.94,8100.0
2006-04-07 10:35:00,21.94,21.94,21.9,21.91,5200.0,21.94,21.94,21.9,21.91,5200.0
2006-04-07 10:40:00,21.92,21.94,21.88,21.92,13500.0,21.92,21.94,21.88,21.92,13500.0
2006-04-07 10:45:00,21.91,21.91,21.82,21.83,8000.0,21.91,21.91,21.82,21.83,8000.0
2006-04-07 10:50:00,21.84,21.85,21.83,21.83,3300.0,21.84,21.85,21.83,21.83,3300.0
2006-04-07 10:55:00,21.83,21.85,21.83,21.84,1100.0,21.83,21.85,21.83,21.84,1100.0
2006-04-07 11:00:00,21.85,21.86,21.84,21.86,5100.0,21.85,21.86,21.84,21.86,5100.0
2006-04-07 11:05:00,21.85,21.87,21.85,21.87,1500.0,21.85,21.87,21.85,21.87,1500.0
2006-04-07 11:10:00,21.87,21.89,21.86,21.87,5900.0,21.87,21.89,21.86,21.87,5900.0
2006-04-07 11:15:00,21.87,21.89,21.87,21.87,3900.0,21.87,21.89,21.87,21.87,3900.0
2006-04-07 11:20:00,21.88,21.89,21.87,21.87,3100.0,21.88,21.89,21.87,21.87,3100.0
2006-04-07 11:25:00,21.87,21.87,21.77,21.77,9500.0,21.87,21.87,21.77,21.77,9500.0
2006-04-07 11:30:00,21.77,21.77,21.73,21.73,2800.0,21.77,21.77,21.73,21.73,2800.0
2006-04-07 11:35:00,21.73,21.75,21.73,21.75,2400.0,21.73,21.75,21.73,21.75,2400.0
2006-04-07 11:40:00,21.74,21.81,21.74,21.8,2500.0,21.74,21.81,21.74,21.8,2500.0
2006-04-07 11:45:00,21.8,21.8,21.72,21.72,4200.0,21.8,21.8,21.72,21.72,4200.0
2006-04-07 11:50:00,21.73,21.76,21.72,21.76,2700.0,21.73,21.76,21.72,21.76,2700.0
2006-04-07 11:55:00,21.77,21.79,21.77,21.77,3100.0,21.77,21.79,21.77,21.77,3100.0
2006-04-07 12:00:00,21.77,21.77,21.77,21.77,900.0,21.77,21.77,21.77,21.77,900.0
2006-04-07 12:05:00,21.77,21.79,21.77,21.79,3900.0,21.77,21.79,21.77,21.79,3900.0
2006-04-07 12:10:00,21.8,21.81,21.76,21.8,5100.0,21.8,21.81,21.76,21.8,5100.0
2006-04-07 12:15:00,21.8,21.88,21.8,21.88,6500.0,21.8,21.88,21.8,21.88,6500.0
2006-04-07 12:20:00,21.88,21.88,21.82,21.82,5100.0,21.88,21.88,21.82,21.82,5100.0
2006-04-07 12:25:00,21.81,21.85,21.81,21.85,1600.0,21.81,21.85,21.81,21.85,1600.0
2006-04-07 12:30:00,21.83,21.84,21.83,21.83,700.0,21.83,21.84,21.83,21.83,700.0
2006-04-07 12:35:00,21.82,21.82,21.76,21.78,2100.0,21.82,21.82,21.76,21.78,2100.0
2006-04-07 12:40:00,21.77,21.79,21.76,21.78,2200.0,21.77,21.79,21.76,21.78,2200.0
2006-04-07 12:45:00,21.78,21.78,21.78,21.78,100.0,21.78,21.78,21.78,21.78,100.0
2006-04-07 12:50:00,21.78,21.79,21.77,21.77,3000.0,21.78,21.79,21.77,21.77,3000.0
2006-04-07 12:55:00,21.77,21.77,21.75,21.75,2300.0,21.77,21.77,21.75,21.75,2300.0
2006-04-07 13:00:00,21.73,21.75,21.72,21.73,1400.0,21.73,21.75,21.72,21.73,1400.0
2006-04-07 13:05:00,21.73,21.78,21.73,21.78,3400.0,21.73,21.78,21.73,21.78,3400.0
2006-04-07 13:10:00,21.78,21.81,21.77,21.8,1900.0,21.78,21.81,21.77,21.8,1900.0
2006-04-07 13:15:00,21.81,21.83,21.81,21.82,7100.0,21.81,21.83,21.81,21.82,7100.0
2006-04-07 13:20:00,21.81,21.82,21.79,21.8,7800.0,21.81,21.82,21.79,21.8,7800.0
2006-04-07 13:25:00,21.79,21.82,21.79,21.82,2700.0,21.79,21.82,21.79,21.82,2700.0
2006-04-07 13:30:00,21.83,21.84,21.8,21.8,6300.0,21.83,21.84,21.8,21.8,6300.0
2006-04-07 13:35:00,21.81,21.81,21.74,21.76,6300.0,21.81,21.81,21.74,21.76,6300.0
2006-04-07 13:40:00,21.78,21.78,21.71,21.71,2300.0,21.78,21.78,21.71,21.71,2300.0
2006-04-07 13:45:00,21.73,21.73,21.69,21.72,4500.0,21.73,21.73,21.69,21.72,4500.0
2006-04-07 13:50:00,21.72,21.73,21.71,21.72,2200.0,21.72,21.73,21.71,21.72,2200.0
2006-04-07 13:55:00,21.72,21.72,21.69,21.72,3500.0,21.72,21.72,21.69,21.72,3500.0
2006-04-07 14:00:00,21.73,21.76,21.73,21.76,2600.0,21.73,21.76,21.73,21.76,2600.0
2006-04-07 14:05:00,21.76,21.77,21.75,21.77,900.0,21.76,21.77,21.75,21.77,900.0
2006-04-07 14:10:00,21.76,21.79,21.76,21.76,2900.0,21.76,21.79,21.76,21.76,2900.0
2006-04-07 14:15:00,21.76,21.78,21.73,21.73,2200.0,21.76,21.78,21.73,21.73,2200.0
2006-04-07 14:20:00,21.73,21.73,21.7,21.71,4400.0,21.73,21.73,21.7,21.71,4400.0
2006-04-07 14:25:00,21.7,21.73,21.69,21.73,6700.0,21.7,21.73,21.69,21.73,6700.0
2006-04-07 14:30:00,21.73,21.74,21.73,21.74,2700.0,21.73,21.74,21.73,21.74,2700.0
2006-04-07 14:35:00,21.75,21.75,21.75,21.75,1600.0,21.75,21.75,21.75,21.75,1600.0
2006-04-07 14:40:00,21.75,21.79,21.74,21.77,7000.0,21.75,21.79,21.74,21.77,7000.0
2006-04-07 14:45:00,21.78,21.8,21.78,21.79,2900.0,21.78,21.8,21.78,21.79,2900.0
2006-04-07 14:50:00,21.79,21.8,21.79,21.8,1200.0,21.79,21.8,21.79,21.8,1200.0
2006-04-07 14:55:00,21.79,21.8,21.79,21.8,1400.0,21.79,21.8,21.79,21.8,1400.0
2006-04-07 15:00:00,21.79,21.8,21.76,21.8,7800.0,21.79,21.8,21.76,21.8,7800.0
2006-04-07 15:05:00,21.79,21.8,21.78,21.8,4000.0,21.79,21.8,21.78,21.8,4000.0
2006-04-07 15:10:00,21.8,21.8,21.78,21.78,4000.0,21.8,21.8,21.78,21.78,4000.0
2006-04-07 15:15:00,21.76,21.76,21.75,21.75,4600.0,21.76,21.76,21.75,21.75,4600.0
2006-04-07 15:20:00,21.75,21.75,21.72,21.73,6800.0,21.75,21.75,21.72,21.73,6800.0
2006-04-07 15:25:00,21.73,21.73,21.7,21.72,1800.0,21.73,21.73,21.7,21.72,1800.0
2006-04-07 15:30:00,21.7,21.73,21.7,21.73,5900.0,21.7,21.73,21.7,21.73,5900.0
2006-04-07 15:35:00,21.73,21.73,21.71,21.71,3300.0,21.73,21.73,21.71,21.71,3300.0
2006-04-07 15:40:00,21.7,21.7,21.68,21.69,5100.0,21.7,21.7,21.68,21.69,5100.0
2006-04-07 15:45:00,21.69,21.7,21.68,21.68,6000.0,21.69,21.7,21.68,21.68,6000.0
2006-04-07 15:50:00,21.69,21.7,21.6,21.64,26400.0,21.69,21.7,21.6,21.64,26400.0
2006-04-07 15:55:00,21.67,21.67,21.62,21.63,24400.0,21.67,21.67,21.62,21.63,24400.0
2006-04-10 09:30:00,21.6,21.75,21.6,21.71,22400.0,21.6,21.75,21.6,21.71,22400.0
2006-04-10 09:35:00,21.66,21.72,21.66,21.72,4700.0,21.66,21.72,21.66,21.72,4700.0
2006-04-10 09:40:00,21.73,21.73,21.67,21.72,6300.0,21.73,21.73,21.67,21.72,6300.0
2006-04-10 09:45:00,21.71,21.73,21.66,21.7,11900.0,21.71,21.73,21.66,21.7,11900.0
2006-04-10 09:50:00,21.72,21.74,21.69,21.71,17500.0,21.72,21.74,21.69,21.71,17500.0
2006-04-10 09:55:00,21.71,21.74,21.7,21.71,10600.0,21.71,21.74,21.7,21.71,10600.0
2006-04-10 10:00:00,21.71,21.73,21.7,21.73,12000.0,21.71,21.73,21.7,21.73,12000.0
2006-04-10 10:05:00,21.73,21.76,21.73,21.74,7000.0,21.73,21.76,21.73,21.74,7000.0
2006-04-10 10:10:00,21.74,21.76,21.72,21.72,12100.0,21.74,21.76,21.72,21.72,12100.0
2006-04-10 10:15:00,21.72,21.76,21.72,21.75,11900.0,21.72,21.76,21.72,21.75,11900.0
2006-04-10 10:20:00,21.75,21.77,21.74,21.77,8600.0,21.75,21.77,21.74,21.77,8600.0
2006-04-10 10:25:00,21.77,21.77,21.75,21.75,5900.0,21.77,21.77,21.75,21.75,5900.0
2006-04-10 10:30:00,21.75,21.76,21.75,21.75,4900.0,21.75,21.76,21.75,21.75,4900.0
2006-04-10 10:35:00,21.75,21.76,21.74,21.74,8900.0,21.75,21.76,21.74,21.74,8900.0
2006-04-10 10:40:00,21.73,21.78,21.73,21.77,9100.0,21.73,21.78,21.73,21.77,9100.0
2006-04-10 10:45:00,21.77,21.78,21.76,21.77,9700.0,21.77,21.78,21.76,21.77,9700.0
2006-04-10 10:50:00,21.77,21.78,21.75,21.76,16200.0,21.77,21.78,21.75,21.76,16200.0
2006-04-10 10:55:00,21.75,21.75,21.74,21.75,1400.0,21.75,21.75,21.74,21.75,1400.0
2006-04-10 11:00:00,21.75,21.75,21.74,21.74,5500.0,21.75,21.75,21.74,21.74,5500.0
2006-04-10 11:05:00,21.75,21.76,21.72,21.72,8400.0,21.75,21.76,21.72,21.72,8400.0
2006-04-10 11:10:00,21.72,21.76,21.7,21.74,9400.0,21.72,21.76,21.7,21.74,9400.0
2006-04-10 11:15:00,21.76,21.76,21.75,21.75,2300.0,21.76,21.76,21.75,21.75,2300.0
2006-04-10 11:20:00,21.75,21.75,21.73,21.74,6100.0,21.75,21.75,21.73,21.74,6100.0
2006-04-10 11:25:00,21.72,21.76,21.72,21.75,6200.0,21.72,21.76,21.72,21.75,6200.0
2006-04-10 11:30:00,21.76,21.77,21.72,21.72,8800.0,21.76,21.77,21.72,21.72,8800.0
2006-04-10 11:35:00,21.73,21.76,21.72,21.76,26800.0,21.73,21.76,21.72,21.76,26800.0
2006-04-10 11:40:00,21.75,21.76,21.74,21.75,4500.0,21.75,21.76,21.74,21.75,4500.0
2006-04-10 11:45:00,21.74,21.76,21.74,21.74,6500.0,21.74,21.76,21.74,21.74,6500.0
2006-04-10 11:50:00,21.74,21.75,21.74,21.74,4100.0,21.74,21.75,21.74,21.74,4100.0
2006-04-10 11:55:00,21.74,21.76,21.74,21.76,4800.0,21.74,21.76,21.74,21.76,4800.0
2006-04-10 12:00:00,21.75,21.75,21.74,21.75,5800.0,21.75,21.75,21.74,21.75,5800.0
2006-04-10 12:05:00,21.75,21.75,21.74,21.75,4900.0,21.75,21.75,21.74,21.75,4900.0
2006-04-10 12:10:00,21.75,21.76,21.74,21.76,11900.0,21.75,21.76,21.74,21.76,11900.0
2006-04-10 12:15:00,21.75,21.75,21.74,21.75,1400.0,21.75,21.75,21.74,21.75,1400.0
2006-04-10 12:20:00,21.75,21.75,21.74,21.75,4600.0,21.75,21.75,21.74,21.75,4600.0
2006-04-10 12:25:00,21.75,21.75,21.73,21.73,5800.0,21.75,21.75,21.73,21.73,5800.0
2006-04-10 12:30:00,21.75,21.76,21.74,21.75,2900.0,21.75,21.76,21.74,21.75,2900.0
2006-04-10 12:35:00,21.76,21.76,21.75,21.75,3800.0,21.76,21.76,21.75,21.75,3800.0
2006-04-10 12:40:00,21.76,21.76,21.75,21.75,3000.0,21.76,21.76,21.75,21.75,3000.0
2006-04-10 12:45:00,21.75,21.75,21.73,21.74,4400.0,21.75,21.75,21.73,21.74,4400.0
2006-04-10 12:50:00,21.74,21.76,21.73,21.74,6600.0,21.74,21.76,21.73,21.74,6600.0
2006-04-10 12:55:00,21.74,21.76,21.73,21.76,4200.0,21.74,21.76,21.73,21.76,4200.0
2006-04-10 13:00:00,21.76,21.76,21.75,21.76,2500.0,21.76,21.76,21.75,21.76,2500.0
2006-04-10 13:05:00,21.75,21.76,21.75,21.76,4400.0,21.75,21.76,21.75,21.76,4400.0
2006-04-10 13:10:00,21.75,21.76,21.74,21.74,3500.0,21.75,21.76,21.74,21.74,3500.0
2006-04-10 13:15:00,21.74,21.75,21.73,21.74,5800.0,21.74,21.75,21.73,21.74,5800.0
2006-04-10 13:20:00,21.74,21.75,21.74,21.75,4300.0,21.74,21.75,21.74,21.75,4300.0
2006-04-10 13:25:00,21.75,21.75,21.74,21.74,900.0,21.75,21.75,21.74,21.74,900.0
2006-04-10 13:30:00,21.74,21.76,21.72,21.73,4500.0,21.74,21.76,21.72,21.73,4500.0
2006-04-10 13:35:00,21.71,21.73,21.71,21.72,2200.0,21.71,21.73,21.71,21.72,2200.0
2006-04-10 13:40:00,21.71,21.72,21.69,21.69,8900.0,21.71,21.72,21.69,21.69,8900.0
2006-04-10 13:45:00,21.68,21.69,21.65,21.68,3600.0,21.68,21.69,21.65,21.68,3600.0
2006-04-10 13:50:00,21.68,21.68,21.64,21.65,18500.0,21.68,21.68,21.64,21.65,18500.0
2006-04-10 13:55:00,21.65,21.65,21.64,21.65,2800.0,21.65,21.65,21.64,21.65,2800.0
2006-04-10 14:00:00,21.64,21.64,21.63,21.63,4700.0,21.64,21.64,21.63,21.63,4700.0
2006-04-10 14:05:00,21.63,21.63,21.62,21.62,2800.0,21.63,21.63,21.62,21.62,2800.0
2006-04-10 14:10:00,21.63,21.63,21.6,21.6,8200.0,21.63,21.63,21.6,21.6,8200.0
2006-04-10 14:15:00,21.61,21.61,21.55,21.56,11200.0,21.61,21.61,21.55,21.56,11200.0
2006-04-10 14:20:00,21.56,21.56,21.55,21.56,5900.0,21.56,21.56,21.55,21.56,5900.0
2006-04-10 14:25:00,21.56,21.56,21.54,21.55,13000.0,21.56,21.56,21.54,21.55,13000.0
2006-04-10 14:30:00,21.55,21.55,21.49,21.51,15500.0,21.55,21.55,21.49,21.51,15500.0
2006-04-10 14:35:00,21.5,21.51,21.45,21.46,14100.0,21.5,21.51,21.45,21.46,14100.0
2006-04-10 14:40:00,21.47,21.48,21.46,21.48,4100.0,21.47,21.48,21.46,21.48,4100.0
2006-04-10 14:45:00,21.47,21.48,21.43,21.43,16200.0,21.47,21.48,21.43,21.43,16200.0
2006-04-10 14:50:00,21.43,21.44,21.37,21.37,14700.0,21.43,21.44,21.37,21.37,14700.0
2006-04-10 14:55:00,21.37,21.38,21.32,21.33,28100.0,21.37,21.38,21.32,21.33,28100.0
2006-04-10 15:00:00,21.33,21.33,21.32,21.32,11500.0,21.33,21.33,21.32,21.32,11500.0
2006-04-10 15:05:00,21.32,21.34,21.32,21.32,19200.0,21.32,21.34,21.32,21.32,19200.0
2006-04-10 15:10:00,21.33,21.33,21.32,21.33,13000.0,21.33,21.33,21.32,21.33,13000.0
2006-04-10 15:15:00,21.33,21.44,21.33,21.44,26700.0,21.33,21.44,21.33,21.44,26700.0
2006-04-10 15:20:00,21.43,21.46,21.42,21.45,37900.0,21.43,21.46,21.42,21.45,37900.0
2006-04-10 15:25:00,21.44,21.46,21.42,21.43,23900.0,21.44,21.46,21.42,21.43,23900.0
2006-04-10 15:30:00,21.42,21.42,21.36,21.37,23300.0,21.42,21.42,21.36,21.37,23300.0
2006-04-10 15:35:00,21.37,21.37,21.35,21.36,11800.0,21.37,21.37,21.35,21.36,11800.0
2006-04-10 15:40:00,21.37,21.39,21.36,21.39,7400.0,21.37,21.39,21.36,21.39,7400.0
2006-04-10 15:45:00,21.39,21.4,21.36,21.36,13500.0,21.39,21.4,21.36,21.36,13500.0
2006-04-10 15:50:00,21.37,21.37,21.34,21.37,22300.0,21.37,21.37,21.34,21.37,22300.0
2006-04-10 15:55:00,21.38,21.38,21.34,21.34,42100.0,21.38,21.38,21.34,21.34,42100.0
2006-04-11 09:30:00,21.37,21.71,21.37,21.63,19500.0,21.37,21.71,21.37,21.63,19500.0
2006-04-11 09:35:00,21.63,21.69,21.55,21.55,13600.0,21.63,21.69,21.55,21.55,13600.0
2006-04-11 09:40:00,21.55,21.55,21.52,21.52,91700.0,21.55,21.55,21.52,21.52,91700.0
2006-04-11 09:45:00,21.52,21.52,21.47,21.47,8400.0,21.52,21.52,21.47,21.47,8400.0
2006-04-11 09:50:00,21.46,21.47,21.4,21.4,15400.0,21.46,21.47,21.4,21.4,15400.0
2006-04-11 09:55:00,21.41,21.44,21.41,21.43,1300.0,21.41,21.44,21.41,21.43,1300.0
2006-04-11 10:00:00,21.41,21.41,21.38,21.38,5900.0,21.41,21.41,21.38,21.38,5900.0
2006-04-11 10:05:00,21.39,21.39,21.38,21.39,8100.0,21.39,21.39,21.38,21.39,8100.0
2006-04-11 10:10:00,21.4,21.42,21.39,21.41,6700.0,21.4,21.42,21.39,21.41,6700.0
2006-04-11 10:15:00,21.41,21.41,21.38,21.38,7600.0,21.41,21.41,21.38,21.38,7600.0
2006-04-11 10:20:00,21.39,21.39,21.35,21.35,8500.0,21.39,21.39,21.35,21.35,8500.0
2006-04-11 10:25:00,21.35,21.35,21.29,21.3,18300.0,21.35,21.35,21.29,21.3,18300.0
2006-04-11 10:30:00,21.3,21.3,21.29,21.29,5800.0,21.3,21.3,21.29,21.29,5800.0
2006-04-11 10:35:00,21.3,21.37,21.29,21.37,18300.0,21.3,21.37,21.29,21.37,18300.0
2006-04-11 10:40:00,21.38,21.39,21.37,21.38,36500.0,21.38,21.39,21.37,21.38,36500.0
2006-04-11 10:45:00,21.37,21.38,21.34,21.35,13200.0,21.37,21.38,21.34,21.35,13200.0
2006-04-11 10:50:00,21.36,21.4,21.35,21.4,25100.0,21.36,21.4,21.35,21.4,25100.0
2006-04-11 10:55:00,21.4,21.41,21.4,21.4,4800.0,21.4,21.41,21.4,21.4,4800.0
2006-04-11 11:00:00,21.4,21.41,21.38,21.39,83300.0,21.4,21.41,21.38,21.39,83300.0
2006-04-11 11:05:00,21.39,21.43,21.38,21.42,31600.0,21.39,21.43,21.38,21.42,31600.0
2006-04-11 11:10:00,21.42,21.46,21.42,21.45,11300.0,21.42,21.46,21.42,21.45,11300.0
2006-04-11 11:15:00,21.46,21.46,21.44,21.46,9000.0,21.46,21.46,21.44,21.46,9000.0
2006-04-11 11:20:00,21.45,21.46,21.45,21.46,51000.0,21.45,21.46,21.45,21.46,51000.0
2006-04-11 11:25:00,21.45,21.45,21.44,21.45,13700.0,21.45,21.45,21.44,21.45,13700.0
2006-04-11 11:30:00,21.45,21.45,21.43,21.43,15000.0,21.45,21.45,21.43,21.43,15000.0
2006-04-11 11:35:00,21.43,21.44,21.43,21.44,1400.0,21.43,21.44,21.43,21.44,1400.0
2006-04-11 11:40:00,21.44,21.44,21.43,21.43,3100.0,21.44,21.44,21.43,21.43,3100.0
2006-04-11 11:45:00,21.44,21.44,21.43,21.44,5000.0,21.44,21.44,21.43,21.44,5000.0
2006-04-11 11:50:00,21.44,21.44,21.43,21.43,5100.0,21.44,21.44,21.43,21.43,5100.0
2006-04-11 11:55:00,21.43,21.44,21.43,21.43,4000.0,21.43,21.44,21.43,21.43,4000.0
2006-04-11 12:00:00,21.44,21.44,21.43,21.43,8200.0,21.44,21.44,21.43,21.43,8200.0
2006-04-11 12:05:00,21.43,21.44,21.4,21.42,11600.0,21.43,21.44,21.4,21.42,11600.0
2006-04-11 12:10:00,21.41,21.42,21.39,21.39,18800.0,21.41,21.42,21.39,21.39,18800.0
2006-04-11 12:15:00,21.4,21.4,21.39,21.4,3200.0,21.4,21.4,21.39,21.4,3200.0
2006-04-11 12:20:00,21.4,21.4,21.38,21.39,21600.0,21.4,21.4,21.38,21.39,21600.0
2006-04-11 12:25:00,21.39,21.4,21.38,21.4,6500.0,21.39,21.4,21.38,21.4,6500.0
2006-04-11 12:30:00,21.4,21.4,21.39,21.4,7000.0,21.4,21.4,21.39,21.4,7000.0
2006-04-11 12:35:00,21.4,21.4,21.39,21.4,7900.0,21.4,21.4,21.39,21.4,7900.0
2006-04-11 12:40:00,21.4,21.4,21.39,21.4,10200.0,21.4,21.4,21.39,21.4,10200.0
2006-04-11 12:45:00,21.4,21.4,21.39,21.39,8100.0,21.4,21.4,21.39,21.39,8100.0
2006-04-11 12:50:00,21.4,21.4,21.39,21.4,5400.0,21.4,21.4,21.39,21.4,5400.0
2006-04-11 12:55:00,21.4,21.4,21.39,21.39,6200.0,21.4,21.4,21.39,21.39,6200.0
2006-04-11 13:00:00,21.4,21.4,21.39,21.4,11400.0,21.4,21.4,21.39,21.4,11400.0
2006-04-11 13:05:00,21.4,21.42,21.39,21.42,26300.0,21.4,21.42,21.39,21.42,26300.0
2006-04-11 13:10:00,21.42,21.42,21.4,21.4,11300.0,21.42,21.42,21.4,21.4,11300.0
2006-04-11 13:15:00,21.4,21.41,21.4,21.4,4600.0,21.4,21.41,21.4,21.4,4600.0
2006-04-11 13:20:00,21.4,21.41,21.4,21.41,4200.0,21.4,21.41,21.4,21.41,4200.0
2006-04-11 13:25:00,21.41,21.42,21.41,21.42,5000.0,21.41,21.42,21.41,21.42,5000.0
2006-04-11 13:30:00,21.41,21.43,21.41,21.42,4900.0,21.41,21.43,21.41,21.42,4900.0
2006-04-11 13:35:00,21.43,21.43,21.42,21.43,2900.0,21.43,21.43,21.42,21.43,2900.0
2006-04-11 13:40:00,21.43,21.44,21.42,21.44,4600.0,21.43,21.44,21.42,21.44,4600.0
2006-04-11 13:45:00,21.44,21.45,21.44,21.44,2500.0,21.44,21.45,21.44,21.44,2500.0
2006-04-11 13:50:00,21.44,21.45,21.44,21.44,2900.0,21.44,21.45,21.44,21.44,2900.0
2006-04-11 13:55:00,21.44,21.45,21.43,21.43,6000.0,21.44,21.45,21.43,21.43,6000.0
2006-04-11 14:00:00,21.43,21.44,21.43,21.44,2000.0,21.43,21.44,21.43,21.44,2000.0
2006-04-11 14:05:00,21.43,21.44,21.42,21.42,10000.0,21.43,21.44,21.42,21.42,10000.0
2006-04-11 14:10:00,21.42,21.43,21.42,21.43,900.0,21.42,21.43,21.42,21.43,900.0
2006-04-11 14:15:00,21.42,21.43,21.42,21.42,3800.0,21.42,21.43,21.42,21.42,3800.0
2006-04-11 14:20:00,21.42,21.43,21.41,21.41,5000.0,21.42,21.43,21.41,21.41,5000.0
2006-04-11 14:25:00,21.41,21.42,21.41,21.41,1400.0,21.41,21.42,21.41,21.41,1400.0
2006-04-11 14:30:00,21.41,21.42,21.41,21.42,4800.0,21.41,21.42,21.41,21.42,4800.0
2006-04-11 14:35:00,21.41,21.42,21.41,21.41,13700.0,21.41,21.42,21.41,21.41,13700.0
2006-04-11 14:40:00,21.42,21.42,21.41,21.42,1700.0,21.42,21.42,21.41,21.42,1700.0
2006-04-11 14:45:00,21.41,21.43,21.41,21.42,10300.0,21.41,21.43,21.41,21.42,10300.0
2006-04-11 14:50:00,21.43,21.43,21.42,21.43,10400.0,21.43,21.43,21.42,21.43,10400.0
2006-04-11 14:55:00,21.43,21.43,21.41,21.42,4300.0,21.43,21.43,21.41,21.42,4300.0
2006-04-11 15:00:00,21.42,21.42,21.39,21.4,18800.0,21.42,21.42,21.39,21.4,18800.0
2006-04-11 15:05:00,21.39,21.4,21.39,21.39,23000.0,21.39,21.4,21.39,21.39,23000.0
2006-04-11 15:10:00,21.39,21.4,21.39,21.4,10500.0,21.39,21.4,21.39,21.4,10500.0
2006-04-11 15:15:00,21.39,21.4,21.39,21.4,10900.0,21.39,21.4,21.39,21.4,10900.0
2006-04-11 15:20:00,21.4,21.4,21.39,21.4,15800.0,21.4,21.4,21.39,21.4,15800.0
2006-04-11 15:25:00,21.4,21.4,21.38,21.39,23000.0,21.4,21.4,21.38,21.39,23000.0
2006-04-11 15:30:00,21.39,21.4,21.38,21.38,19400.0,21.39,21.4,21.38,21.38,19400.0
2006-04-11 15:35:00,21.38,21.4,21.38,21.4,18600.0,21.38,21.4,21.38,21.4,18600.0
2006-04-11 15:40:00,21.4,21.4,21.39,21.4,18900.0,21.4,21.4,21.39,21.4,18900.0
2006-04-11 15:45:00,21.39,21.41,21.39,21.4,25500.0,21.39,21.41,21.39,21.4,25500.0
2006-04-11 15:50:00,21.4,21.4,21.38,21.39,46800.0,21.4,21.4,21.38,21.39,46800.0
2006-04-11 15:55:00,21.39,21.42,21.38,21.41,48400.0,21.39,21.42,21.38,21.41,48400.0
2006-04-12 09:30:00,21.37,21.39,21.37,21.39,8400.0,21.37,21.39,21.37,21.39,8400.0
2006-04-12 09:35:00,21.41,21.55,21.41,21.52,6400.0,21.41,21.55,21.41,21.52,6400.0
2006-04-12 09:40:00,21.52,21.53,21.51,21.51,3400.0,21.52,21.53,21.51,21.51,3400.0
2006-04-12 09:45:00,21.52,21.53,21.51,21.53,4500.0,21.52,21.53,21.51,21.53,4500.0
2006-04-12 09:50:00,21.52,21.53,21.51,21.51,3700.0,21.52,21.53,21.51,21.51,3700.0
2006-04-12 09:55:00,21.51,21.52,21.51,21.52,3600.0,21.51,21.52,21.51,21.52,3600.0
2006-04-12 10:00:00,21.51,21.52,21.51,21.52,1700.0,21.51,21.52,21.51,21.52,1700.0
2006-04-12 10:05:00,21.52,21.52,21.5,21.52,2700.0,21.52,21.52,21.5,21.52,2700.0
2006-04-12 10:10:00,21.52,21.52,21.51,21.51,5500.0,21.52,21.52,21.51,21.51,5500.0
2006-04-12 10:15:00,21.51,21.51,21.5,21.5,1600.0,21.51,21.51,21.5,21.5,1600.0
2006-04-12 10:20:00,21.5,21.5,21.5,21.5,1300.0,21.5,21.5,21.5,21.5,1300.0
2006-04-12 10:25:00,21.5,21.5,21.49,21.49,2300.0,21.5,21.5,21.49,21.49,2300.0
2006-04-12 10:30:00,21.49,21.5,21.48,21.48,5300.0,21.49,21.5,21.48,21.48,5300.0
2006-04-12 10:35:00,21.48,21.5,21.47,21.47,6400.0,21.48,21.5,21.47,21.47,6400.0
2006-04-12 10:40:00,21.48,21.48,21.47,21.47,700.0,21.48,21.48,21.47,21.47,700.0
2006-04-12 10:45:00,21.48,21.48,21.44,21.45,5600.0,21.48,21.48,21.44,21.45,5600.0
2006-04-12 10:50:00,21.45,21.45,21.42,21.43,4000.0,21.45,21.45,21.42,21.43,4000.0
2006-04-12 10:55:00,21.43,21.43,21.42,21.43,6200.0,21.43,21.43,21.42,21.43,6200.0
2006-04-12 11:00:00,21.43,21.43,21.42,21.42,1600.0,21.43,21.43,21.42,21.42,1600.0
2006-04-12 11:05:00,21.43,21.43,21.41,21.43,5600.0,21.43,21.43,21.41,21.43,5600.0
2006-04-12 11:10:00,21.43,21.44,21.43,21.44,3600.0,21.43,21.44,21.43,21.44,3600.0
2006-04-12 11:15:00,21.43,21.43,21.42,21.42,2300.0,21.43,21.43,21.42,21.42,2300.0
2006-04-12 11:20:00,21.42,21.42,21.41,21.42,3400.0,21.42,21.42,21.41,21.42,3400.0
2006-04-12 11:25:00,21.42,21.45,21.42,21.45,1900.0,21.42,21.45,21.42,21.45,1900.0
2006-04-12 11:30:00,21.45,21.45,21.44,21.45,1600.0,21.45,21.45,21.44,21.45,1600.0
2006-04-12 11:35:00,21.46,21.46,21.42,21.44,7000.0,21.46,21.46,21.42,21.44,7000.0
2006-04-12 11:40:00,21.43,21.44,21.42,21.43,3100.0,21.43,21.44,21.42,21.43,3100.0
2006-04-12 11:45:00,21.42,21.44,21.42,21.44,2200.0,21.42,21.44,21.42,21.44,2200.0
2006-04-12 11:50:00,21.43,21.44,21.43,21.43,2100.0,21.43,21.44,21.43,21.43,2100.0
2006-04-12 11:55:00,21.43,21.46,21.43,21.45,5500.0,21.43,21.46,21.43,21.45,5500.0
2006-04-12 12:00:00,21.46,21.46,21.43,21.45,4300.0,21.46,21.46,21.43,21.45,4300.0
2006-04-12 12:05:00,21.45,21.45,21.43,21.43,7100.0,21.45,21.45,21.43,21.43,7100.0
2006-04-12 12:10:00,21.44,21.44,21.42,21.43,5600.0,21.44,21.44,21.42,21.43,5600.0
2006-04-12 12:15:00,21.43,21.43,21.42,21.42,5100.0,21.43,21.43,21.42,21.42,5100.0
2006-04-12 12:20:00,21.43,21.43,21.42,21.42,1100.0,21.43,21.43,21.42,21.42,1100.0
2006-04-12 12:25:00,21.42,21.45,21.42,21.45,2500.0,21.42,21.45,21.42,21.45,2500.0
2006-04-12 12:30:00,21.45,21.47,21.45,21.47,800.0,21.45,21.47,21.45,21.47,800.0
2006-04-12 12:35:00,21.46,21.46,21.44,21.45,4500.0,21.46,21.46,21.44,21.45,4500.0
2006-04-12 12:40:00,21.44,21.45,21.44,21.45,1800.0,21.44,21.45,21.44,21.45,1800.0
2006-04-12 12:45:00,21.45,21.45,21.44,21.45,600.0,21.45,21.45,21.44,21.45,600.0
2006-04-12 12:50:00,21.45,21.46,21.45,21.46,3200.0,21.45,21.46,21.45,21.46,3200.0
2006-04-12 12:55:00,21.45,21.46,21.43,21.44,7800.0,21.45,21.46,21.43,21.44,7800.0
2006-04-12 13:00:00,21.44,21.46,21.44,21.46,8100.0,21.44,21.46,21.44,21.46,8100.0
2006-04-12 13:05:00,21.45,21.46,21.45,21.45,3900.0,21.45,21.46,21.45,21.45,3900.0
2006-04-12 13:10:00,21.46,21.46,21.45,21.46,1900.0,21.46,21.46,21.45,21.46,1900.0
2006-04-12 13:15:00,21.46,21.46,21.45,21.46,600.0,21.46,21.46,21.45,21.46,600.0
2006-04-12 13:20:00,21.46,21.46,21.43,21.43,8100.0,21.46,21.46,21.43,21.43,8100.0
2006-04-12 13:25:00,21.45,21.45,21.43,21.43,5700.0,21.45,21.45,21.43,21.43,5700.0
2006-04-12 13:30:00,21.43,21.44,21.42,21.42,2800.0,21.43,21.44,21.42,21.42,2800.0
2006-04-12 13:35:00,21.42,21.43,21.42,21.43,2100.0,21.42,21.43,21.42,21.43,2100.0
2006-04-12 13:40:00,21.43,21.43,21.42,21.42,2300.0,21.43,21.43,21.42,21.42,2300.0
2006-04-12 13:45:00,21.42,21.43,21.42,21.42,2600.0,21.42,21.43,21.42,21.42,2600.0
2006-04-12 13:50:00,21.43,21.43,21.42,21.43,600.0,21.43,21.43,21.42,21.43,600.0
2006-04-12 13:55:00,21.42,21.42,21.41,21.41,6600.0,21.42,21.42,21.41,21.41,6600.0
2006-04-12 14:00:00,21.41,21.42,21.41,21.42,800.0,21.41,21.42,21.41,21.42,800.0
2006-04-12 14:05:00,21.42,21.42,21.41,21.42,2700.0,21.42,21.42,21.41,21.42,2700.0
2006-04-12 14:10:00,21.42,21.42,21.41,21.42,3100.0,21.42,21.42,21.41,21.42,3100.0
2006-04-12 14:15:00,21.42,21.42,21.41,21.41,2900.0,21.42,21.42,21.41,21.41,2900.0
2006-04-12 14:20:00,21.42,21.42,21.41,21.42,3200.0,21.42,21.42,21.41,21.42,3200.0
2006-04-12 14:25:00,21.41,21.42,21.41,21.41,4700.0,21.41,21.42,21.41,21.41,4700.0
2006-04-12 14:30:00,21.41,21.42,21.41,21.41,3300.0,21.41,21.42,21.41,21.41,3300.0
2006-04-12 14:35:00,21.42,21.42,21.39,21.4,21800.0,21.42,21.42,21.39,21.4,21800.0
2006-04-12 14:40:00,21.39,21.4,21.39,21.39,1000.0,21.39,21.4,21.39,21.39,1000.0
2006-04-12 14:45:00,21.4,21.4,21.39,21.4,2600.0,21.4,21.4,21.39,21.4,2600.0
2006-04-12 14:50:00,21.39,21.4,21.38,21.39,4100.0,21.39,21.4,21.38,21.39,4100.0
2006-04-12 14:55:00,21.39,21.39,21.38,21.38,5100.0,21.39,21.39,21.38,21.38,5100.0
2006-04-12 15:00:00,21.37,21.38,21.36,21.36,5100.0,21.37,21.38,21.36,21.36,5100.0
2006-04-12 15:05:00,21.37,21.37,21.35,21.36,15300.0,21.37,21.37,21.35,21.36,15300.0
2006-04-12 15:10:00,21.36,21.36,21.35,21.35,3300.0,21.36,21.36,21.35,21.35,3300.0
2006-04-12 15:15:00,21.36,21.37,21.35,21.37,5200.0,21.36,21.37,21.35,21.37,5200.0
2006-04-12 15:20:00,21.37,21.38,21.37,21.38,5000.0,21.37,21.38,21.37,21.38,5000.0
2006-04-12 15:25:00,21.38,21.38,21.36,21.38,16600.0,21.38,21.38,21.36,21.38,16600.0
2006-04-12 15:30:00,21.38,21.39,21.37,21.39,8100.0,21.38,21.39,21.37,21.39,8100.0
2006-04-12 15:35:00,21.39,21.39,21.37,21.38,8200.0,21.39,21.39,21.37,21.38,8200.0
2006-04-12 15:40:00,21.38,21.39,21.38,21.39,6400.0,21.38,21.39,21.38,21.39,6400.0
2006-04-12 15:45:00,21.38,21.38,21.35,21.36,25700.0,21.38,21.38,21.35,21.36,25700.0
2006-04-12 15:50:00,21.36,21.37,21.36,21.36,9600.0,21.36,21.37,21.36,21.36,9600.0
2006-04-12 15:55:00,21.37,21.4,21.36,21.36,25900.0,21.37,21.4,21.36,21.36,25900.0
2006-04-13 09:30:00,21.32,21.45,21.29,21.41,11900.0,21.32,21.45,21.29,21.41,11900.0
2006-04-13 09:35:00,21.43,21.49,21.35,21.43,5700.0,21.43,21.49,21.35,21.43,5700.0
2006-04-13 09:40:00,21.43,21.5,21.43,21.46,4600.0,21.43,21.5,21.43,21.46,4600.0
2006-04-13 09:45:00,21.43,21.47,21.43,21.47,3100.0,21.43,21.47,21.43,21.47,3100.0
2006-04-13 09:50:00,21.47,21.47,21.41,21.42,2800.0,21.47,21.47,21.41,21.42,2800.0
2006-04-13 09:55:00,21.43,21.43,21.36,21.38,2100.0,21.43,21.43,21.36,21.38,2100.0
2006-04-13 10:00:00,21.38,21.48,21.37,21.48,2100.0,21.38,21.48,21.37,21.48,2100.0
2006-04-13 10:05:00,21.47,21.47,21.46,21.46,2300.0,21.47,21.47,21.46,21.46,2300.0
2006-04-13 10:10:00,21.45,21.46,21.45,21.45,900.0,21.45,21.46,21.45,21.45,900.0
2006-04-13 10:15:00,21.45,21.49,21.44,21.48,4600.0,21.45,21.49,21.44,21.48,4600.0
2006-04-13 10:20:00,21.49,21.5,21.47,21.49,3400.0,21.49,21.5,21.47,21.49,3400.0
2006-04-13 10:25:00,21.49,21.49,21.46,21.46,1800.0,21.49,21.49,21.46,21.46,1800.0
2006-04-13 10:30:00,21.47,21.49,21.47,21.49,2200.0,21.47,21.49,21.47,21.49,2200.0
2006-04-13 10:35:00,21.48,21.49,21.46,21.46,800.0,21.48,21.49,21.46,21.46,800.0
2006-04-13 10:40:00,21.48,21.49,21.46,21.49,1200.0,21.48,21.49,21.46,21.49,1200.0
2006-04-13 10:45:00,21.49,21.51,21.47,21.51,4700.0,21.49,21.51,21.47,21.51,4700.0
2006-04-13 10:50:00,21.51,21.52,21.51,21.52,3600.0,21.51,21.52,21.51,21.52,3600.0
2006-04-13 10:55:00,21.52,21.53,21.51,21.53,2600.0,21.52,21.53,21.51,21.53,2600.0
2006-04-13 11:00:00,21.54,21.55,21.53,21.55,4700.0,21.54,21.55,21.53,21.55,4700.0
2006-04-13 11:05:00,21.55,21.55,21.54,21.55,2800.0,21.55,21.55,21.54,21.55,2800.0
2006-04-13 11:10:00,21.55,21.55,21.54,21.55,11100.0,21.55,21.55,21.54,21.55,11100.0
2006-04-13 11:15:00,21.55,21.55,21.53,21.53,2800.0,21.55,21.55,21.53,21.53,2800.0
2006-04-13 11:20:00,21.53,21.54,21.53,21.53,1000.0,21.53,21.54,21.53,21.53,1000.0
2006-04-13 11:25:00,21.52,21.53,21.52,21.53,1100.0,21.52,21.53,21.52,21.53,1100.0
2006-04-13 11:30:00,21.54,21.54,21.51,21.52,3600.0,21.54,21.54,21.51,21.52,3600.0
2006-04-13 11:35:00,21.52,21.53,21.51,21.52,94700.0,21.52,21.53,21.51,21.52,94700.0
2006-04-13 11:40:00,21.51,21.52,21.5,21.52,5500.0,21.51,21.52,21.5,21.52,5500.0
2006-04-13 11:45:00,21.51,21.52,21.51,21.52,6100.0,21.51,21.52,21.51,21.52,6100.0
2006-04-13 11:50:00,21.52,21.52,21.5,21.5,11500.0,21.52,21.52,21.5,21.5,11500.0
2006-04-13 11:55:00,21.51,21.51,21.49,21.51,3800.0,21.51,21.51,21.49,21.51,3800.0
2006-04-13 12:00:00,21.51,21.52,21.5,21.52,8200.0,21.51,21.52,21.5,21.52,8200.0
2006-04-13 12:05:00,21.54,21.54,21.52,21.53,7700.0,21.54,21.54,21.52,21.53,7700.0
2006-04-13 12:10:00,21.53,21.53,21.52,21.52,3200.0,21.53,21.53,21.52,21.52,3200.0
2006-04-13 12:15:00,21.53,21.53,21.51,21.51,2900.0,21.53,21.53,21.51,21.51,2900.0
2006-04-13 12:20:00,21.52,21.52,21.51,21.52,3700.0,21.52,21.52,21.51,21.52,3700.0
2006-04-13 12:25:00,21.52,21.52,21.52,21.52,2600.0,21.52,21.52,21.52,21.52,2600.0
2006-04-13 12:30:00,21.52,21.52,21.51,21.51,3400.0,21.52,21.52,21.51,21.51,3400.0
2006-04-13 12:35:00,21.52,21.52,21.51,21.52,1100.0,21.52,21.52,21.51,21.52,1100.0
2006-04-13 12:40:00,21.52,21.52,21.51,21.51,3400.0,21.52,21.52,21.51,21.51,3400.0
2006-04-13 12:45:00,21.52,21.52,21.52,21.52,800.0,21.52,21.52,21.52,21.52,800.0
2006-04-13 12:50:00,21.51,21.52,21.5,21.51,6300.0,21.51,21.52,21.5,21.51,6300.0
2006-04-13 12:55:00,21.51,21.51,21.5,21.51,2400.0,21.51,21.51,21.5,21.51,2400.0
2006-04-13 13:00:00,21.51,21.52,21.51,21.51,3000.0,21.51,21.52,21.51,21.51,3000.0
2006-04-13 13:05:00,21.51,21.51,21.5,21.51,1800.0,21.51,21.51,21.5,21.51,1800.0
2006-04-13 13:10:00,21.5,21.51,21.5,21.51,1500.0,21.5,21.51,21.5,21.51,1500.0
2006-04-13 13:15:00,21.51,21.51,21.5,21.51,3200.0,21.51,21.51,21.5,21.51,3200.0
2006-04-13 13:20:00,21.51,21.51,21.5,21.51,2900.0,21.51,21.51,21.5,21.51,2900.0
2006-04-13 13:25:00,21.51,21.51,21.5,21.5,3100.0,21.51,21.51,21.5,21.5,3100.0
2006-04-13 13:30:00,21.51,21.51,21.5,21.51,3000.0,21.51,21.51,21.5,21.51,3000.0
2006-04-13 13:35:00,21.51,21.51,21.5,21.51,2100.0,21.51,21.51,21.5,21.51,2100.0
2006-04-13 13:40:00,21.51,21.51,21.5,21.5,4000.0,21.51,21.51,21.5,21.5,4000.0
2006-04-13 13:45:00,21.51,21.51,21.5,21.5,2800.0,21.51,21.51,21.5,21.5,2800.0
2006-04-13 13:50:00,21.51,21.51,21.5,21.51,2800.0,21.51,21.51,21.5,21.51,2800.0
2006-04-13 13:55:00,21.51,21.51,21.51,21.51,2500.0,21.51,21.51,21.51,21.51,2500.0
2006-04-13 14:00:00,21.51,21.51,21.5,21.51,3200.0,21.51,21.51,21.5,21.51,3200.0
2006-04-13 14:05:00,21.51,21.51,21.5,21.5,4200.0,21.51,21.51,21.5,21.5,4200.0
2006-04-13 14:10:00,21.51,21.51,21.49,21.49,5900.0,21.51,21.51,21.49,21.49,5900.0
2006-04-13 14:15:00,21.49,21.49,21.48,21.48,2100.0,21.49,21.49,21.48,21.48,2100.0
2006-04-13 14:20:00,21.49,21.49,21.48,21.48,2400.0,21.49,21.49,21.48,21.48,2400.0
2006-04-13 14:25:00,21.49,21.5,21.48,21.5,3200.0,21.49,21.5,21.48,21.5,3200.0
2006-04-13 14:30:00,21.5,21.5,21.47,21.48,4000.0,21.5,21.5,21.47,21.48,4000.0
2006-04-13 14:35:00,21.49,21.49,21.47,21.48,2900.0,21.49,21.49,21.47,21.48,2900.0
2006-04-13 14:40:00,21.48,21.48,21.47,21.47,2500.0,21.48,21.48,21.47,21.47,2500.0
2006-04-13 14:45:00,21.48,21.48,21.47,21.48,3800.0,21.48,21.48,21.47,21.48,3800.0
2006-04-13 14:50:00,21.48,21.48,21.45,21.45,4100.0,21.48,21.48,21.45,21.45,4100.0
2006-04-13 14:55:00,21.47,21.47,21.46,21.47,3400.0,21.47,21.47,21.46,21.47,3400.0
2006-04-13 15:00:00,21.47,21.47,21.44,21.45,3900.0,21.47,21.47,21.44,21.45,3900.0
2006-04-13 15:05:00,21.46,21.46,21.44,21.45,2800.0,21.46,21.46,21.44,21.45,2800.0
2006-04-13 15:10:00,21.45,21.45,21.39,21.4,6800.0,21.45,21.45,21.39,21.4,6800.0
2006-04-13 15:15:00,21.4,21.46,21.39,21.46,13200.0,21.4,21.46,21.39,21.46,13200.0
2006-04-13 15:20:00,21.47,21.47,21.45,21.45,4100.0,21.47,21.47,21.45,21.45,4100.0
2006-04-13 15:25:00,21.47,21.47,21.44,21.45,6400.0,21.47,21.47,21.44,21.45,6400.0
2006-04-13 15:30:00,21.46,21.49,21.45,21.48,7100.0,21.46,21.49,21.45,21.48,7100.0
2006-04-13 15:35:00,21.49,21.49,21.47,21.47,7800.0,21.49,21.49,21.47,21.47,7800.0
2006-04-13 15:40:00,21.47,21.48,21.44,21.44,9600.0,21.47,21.48,21.44,21.44,9600.0
2006-04-13 15:45:00,21.46,21.46,21.44,21.45,4400.0,21.46,21.46,21.44,21.45,4400.0
2006-04-13 15:50:00,21.46,21.47,21.44,21.44,11600.0,21.46,21.47,21.44,21.44,11600.0
2006-04-13 15:55:00,21.45,21.45,21.43,21.44,15100.0,21.45,21.45,21.43,21.44,15100.0
2006-04-17 09:30:00,21.41,21.45,21.3,21.32,10900.0,21.41,21.45,21.3,21.32,10900.0
2006-04-17 09:35:00,21.3,21.42,21.3,21.42,6000.0,21.3,21.42,21.3,21.42,6000.0
2006-04-17 09:40:00,21.42,21.42,21.36,21.36,1900.0,21.42,21.42,21.36,21.36,1900.0
2006-04-17 09:45:00,21.34,21.36,21.32,21.35,3000.0,21.34,21.36,21.32,21.35,3000.0
2006-04-17 09:50:00,21.36,21.37,21.35,21.36,1200.0,21.36,21.37,21.35,21.36,1200.0
2006-04-17 09:55:00,21.39,21.39,21.36,21.37,3000.0,21.39,21.39,21.36,21.37,3000.0
2006-04-17 10:00:00,21.38,21.4,21.38,21.4,2300.0,21.38,21.4,21.38,21.4,2300.0
2006-04-17 10:05:00,21.4,21.45,21.4,21.45,4700.0,21.4,21.45,21.4,21.45,4700.0
2006-04-17 10:10:00,21.41,21.41,21.35,21.37,4900.0,21.41,21.41,21.35,21.37,4900.0
2006-04-17 10:15:00,21.39,21.4,21.38,21.4,6400.0,21.39,21.4,21.38,21.4,6400.0
2006-04-17 10:20:00,21.41,21.41,21.39,21.4,4000.0,21.41,21.41,21.39,21.4,4000.0
2006-04-17 10:25:00,21.38,21.39,21.38,21.38,1700.0,21.38,21.39,21.38,21.38,1700.0
2006-04-17 10:30:00,21.38,21.39,21.35,21.35,4700.0,21.38,21.39,21.35,21.35,4700.0
2006-04-17 10:35:00,21.35,21.35,21.33,21.34,2800.0,21.35,21.35,21.33,21.34,2800.0
2006-04-17 10:40:00,21.34,21.35,21.34,21.35,1500.0,21.34,21.35,21.34,21.35,1500.0
2006-04-17 10:45:00,21.35,21.36,21.33,21.36,4800.0,21.35,21.36,21.33,21.36,4800.0
2006-04-17 10:50:00,21.36,21.37,21.35,21.37,4000.0,21.36,21.37,21.35,21.37,4000.0
2006-04-17 10:55:00,21.36,21.38,21.36,21.38,2300.0,21.36,21.38,21.36,21.38,2300.0
2006-04-17 11:00:00,21.37,21.38,21.34,21.34,4400.0,21.37,21.38,21.34,21.34,4400.0
2006-04-17 11:05:00,21.35,21.35,21.34,21.34,2900.0,21.35,21.35,21.34,21.34,2900.0
2006-04-17 11:10:00,21.34,21.34,21.33,21.34,3700.0,21.34,21.34,21.33,21.34,3700.0
2006-04-17 11:15:00,21.34,21.34,21.3,21.32,2600.0,21.34,21.34,21.3,21.32,2600.0
2006-04-17 11:20:00,21.31,21.33,21.3,21.32,5500.0,21.31,21.33,21.3,21.32,5500.0
2006-04-17 11:25:00,21.32,21.32,21.31,21.32,3100.0,21.32,21.32,21.31,21.32,3100.0
2006-04-17 11:30:00,21.33,21.34,21.32,21.34,1300.0,21.33,21.34,21.32,21.34,1300.0
2006-04-17 11:35:00,21.34,21.35,21.33,21.34,3800.0,21.34,21.35,21.33,21.34,3800.0
2006-04-17 11:40:00,21.34,21.34,21.33,21.33,3700.0,21.34,21.34,21.33,21.33,3700.0
2006-04-17 11:45:00,21.33,21.35,21.33,21.35,1800.0,21.33,21.35,21.33,21.35,1800.0
2006-04-17 11:50:00,21.35,21.35,21.34,21.34,5600.0,21.35,21.35,21.34,21.34,5600.0
2006-04-17 11:55:00,21.34,21.35,21.34,21.34,1400.0,21.34,21.35,21.34,21.34,1400.0
2006-04-17 12:00:00,21.34,21.35,21.33,21.33,6100.0,21.34,21.35,21.33,21.33,6100.0
2006-04-17 12:05:00,21.32,21.33,21.31,21.33,3500.0,21.32,21.33,21.31,21.33,3500.0
2006-04-17 12:10:00,21.34,21.35,21.33,21.33,3400.0,21.34,21.35,21.33,21.33,3400.0
2006-04-17 12:15:00,21.33,21.34,21.33,21.33,1700.0,21.33,21.34,21.33,21.33,1700.0
2006-04-17 12:20:00,21.34,21.34,21.33,21.33,3100.0,21.34,21.34,21.33,21.33,3100.0
2006-04-17 12:25:00,21.33,21.34,21.31,21.33,2300.0,21.33,21.34,21.31,21.33,2300.0
2006-04-17 12:30:00,21.31,21.32,21.3,21.3,3000.0,21.31,21.32,21.3,21.3,3000.0
2006-04-17 12:35:00,21.3,21.3,21.28,21.29,5400.0,21.3,21.3,21.28,21.29,5400.0
2006-04-17 12:40:00,21.29,21.29,21.27,21.27,2400.0,21.29,21.29,21.27,21.27,2400.0
2006-04-17 12:45:00,21.26,21.27,21.24,21.25,2800.0,21.26,21.27,21.24,21.25,2800.0
2006-04-17 12:50:00,21.25,21.25,21.23,21.23,3200.0,21.25,21.25,21.23,21.23,3200.0
2006-04-17 12:55:00,21.24,21.25,21.22,21.22,4200.0,21.24,21.25,21.22,21.22,4200.0
2006-04-17 13:00:00,21.22,21.22,21.2,21.2,4500.0,21.22,21.22,21.2,21.2,4500.0
2006-04-17 13:05:00,21.21,21.21,21.2,21.2,13800.0,21.21,21.21,21.2,21.2,13800.0
2006-04-17 13:10:00,21.21,21.21,21.2,21.2,1500.0,21.21,21.21,21.2,21.2,1500.0
2006-04-17 13:15:00,21.2,21.22,21.2,21.2,10200.0,21.2,21.22,21.2,21.2,10200.0
2006-04-17 13:20:00,21.2,21.21,21.2,21.2,4600.0,21.2,21.21,21.2,21.2,4600.0
2006-04-17 13:25:00,21.21,21.21,21.18,21.19,2000.0,21.21,21.21,21.18,21.19,2000.0
2006-04-17 13:30:00,21.18,21.2,21.18,21.2,1500.0,21.18,21.2,21.18,21.2,1500.0
2006-04-17 13:35:00,21.19,21.2,21.16,21.17,4700.0,21.19,21.2,21.16,21.17,4700.0
2006-04-17 13:40:00,21.16,21.17,21.16,21.16,3900.0,21.16,21.17,21.16,21.16,3900.0
2006-04-17 13:45:00,21.16,21.16,21.13,21.15,11600.0,21.16,21.16,21.13,21.15,11600.0
2006-04-17 13:50:00,21.15,21.15,21.12,21.12,9900.0,21.15,21.15,21.12,21.12,9900.0
2006-04-17 13:55:00,21.13,21.13,21.09,21.09,11400.0,21.13,21.13,21.09,21.09,11400.0
2006-04-17 14:00:00,21.09,21.09,21.07,21.07,2800.0,21.09,21.09,21.07,21.07,2800.0
2006-04-17 14:05:00,21.07,21.1,21.07,21.1,2800.0,21.07,21.1,21.07,21.1,2800.0
2006-04-17 14:10:00,21.09,21.11,21.09,21.1,7200.0,21.09,21.11,21.09,21.1,7200.0
2006-04-17 14:15:00,21.1,21.11,21.06,21.07,5500.0,21.1,21.11,21.06,21.07,5500.0
2006-04-17 14:20:00,21.08,21.09,21.06,21.07,6900.0,21.08,21.09,21.06,21.07,6900.0
2006-04-17 14:25:00,21.06,21.07,21.06,21.06,5400.0,21.06,21.07,21.06,21.06,5400.0
2006-04-17 14:30:00,21.07,21.07,21.01,21.01,13300.0,21.07,21.07,21.01,21.01,13300.0
2006-04-17 14:35:00,21.02,21.07,21.02,21.06,7700.0,21.02,21.07,21.02,21.06,7700.0
2006-04-17 14:40:00,21.06,21.07,21.06,21.07,4000.0,21.06,21.07,21.06,21.07,4000.0
2006-04-17 14:45:00,21.06,21.07,21.05,21.06,4900.0,21.06,21.07,21.05,21.06,4900.0
2006-04-17 14:50:00,21.05,21.05,21.03,21.04,4800.0,21.05,21.05,21.03,21.04,4800.0
2006-04-17 14:55:00,21.03,21.04,21.01,21.02,5400.0,21.03,21.04,21.01,21.02,5400.0
2006-04-17 15:00:00,21.02,21.05,21.02,21.05,5400.0,21.02,21.05,21.02,21.05,5400.0
2006-04-17 15:05:00,21.05,21.05,21.04,21.04,1600.0,21.05,21.05,21.04,21.04,1600.0
2006-04-17 15:10:00,21.04,21.05,21.01,21.04,12200.0,21.04,21.05,21.01,21.04,12200.0
2006-04-17 15:15:00,21.04,21.04,21.01,21.01,8800.0,21.04,21.04,21.01,21.01,8800.0
2006-04-17 15:20:00,21.02,21.02,21.0,21.0,10500.0,21.02,21.02,21.0,21.0,10500.0
2006-04-17 15:25:00,21.0,21.04,21.0,21.03,6800.0,21.0,21.04,21.0,21.03,6800.0
2006-04-17 15:30:00,21.03,21.05,21.03,21.04,13800.0,21.03,21.05,21.03,21.04,13800.0
2006-04-17 15:35:00,21.05,21.05,21.02,21.03,10900.0,21.05,21.05,21.02,21.03,10900.0
2006-04-17 15:40:00,21.03,21.07,21.03,21.05,24300.0,21.03,21.07,21.03,21.05,24300.0
2006-04-17 15:45:00,21.05,21.05,21.03,21.03,12500.0,21.05,21.05,21.03,21.03,12500.0
2006-04-17 15:50:00,21.04,21.05,21.03,21.04,13400.0,21.04,21.05,21.03,21.04,13400.0
2006-04-17 15:55:00,21.04,21.1,21.03,21.03,57000.0,21.04,21.1,21.03,21.03,57000.0
2006-04-18 09:30:00,21.09,21.23,21.05,21.07,20600.0,21.09,21.23,21.05,21.07,20600.0
2006-04-18 09:35:00,21.08,21.19,21.08,21.09,3700.0,21.08,21.19,21.08,21.09,3700.0
2006-04-18 09:40:00,21.13,21.13,21.1,21.13,1100.0,21.13,21.13,21.1,21.13,1100.0
2006-04-18 09:45:00,21.12,21.13,21.04,21.04,44000.0,21.12,21.13,21.04,21.04,44000.0
2006-04-18 09:50:00,21.05,21.08,21.05,21.05,4200.0,21.05,21.08,21.05,21.05,4200.0
2006-04-18 09:55:00,21.06,21.08,21.05,21.07,1800.0,21.06,21.08,21.05,21.07,1800.0
2006-04-18 10:00:00,21.08,21.14,21.08,21.14,4600.0,21.08,21.14,21.08,21.14,4600.0
2006-04-18 10:05:00,21.15,21.16,21.14,21.15,4100.0,21.15,21.16,21.14,21.15,4100.0
2006-04-18 10:10:00,21.15,21.16,21.11,21.15,4400.0,21.15,21.16,21.11,21.15,4400.0
2006-04-18 10:15:00,21.15,21.16,21.15,21.15,6200.0,21.15,21.16,21.15,21.15,6200.0
2006-04-18 10:20:00,21.16,21.2,21.16,21.2,7100.0,21.16,21.2,21.16,21.2,7100.0
2006-04-18 10:25:00,21.2,21.2,21.13,21.16,15200.0,21.2,21.2,21.13,21.16,15200.0
2006-04-18 10:30:00,21.18,21.19,21.17,21.19,4200.0,21.18,21.19,21.17,21.19,4200.0
2006-04-18 10:35:00,21.19,21.24,21.19,21.24,9700.0,21.19,21.24,21.19,21.24,9700.0
2006-04-18 10:40:00,21.24,21.24,21.22,21.23,3600.0,21.24,21.24,21.22,21.23,3600.0
2006-04-18 10:45:00,21.23,21.24,21.22,21.23,4500.0,21.23,21.24,21.22,21.23,4500.0
2006-04-18 10:50:00,21.24,21.24,21.21,21.23,7600.0,21.24,21.24,21.21,21.23,7600.0
2006-04-18 10:55:00,21.23,21.24,21.2,21.23,8400.0,21.23,21.24,21.2,21.23,8400.0
2006-04-18 11:00:00,21.23,21.27,21.23,21.23,11200.0,21.23,21.27,21.23,21.23,11200.0
2006-04-18 11:05:00,21.25,21.28,21.22,21.27,6300.0,21.25,21.28,21.22,21.27,6300.0
2006-04-18 11:10:00,21.27,21.27,21.25,21.26,3300.0,21.27,21.27,21.25,21.26,3300.0
2006-04-18 11:15:00,21.26,21.32,21.24,21.29,22700.0,21.26,21.32,21.24,21.29,22700.0
2006-04-18 11:20:00,21.3,21.31,21.28,21.3,4900.0,21.3,21.31,21.28,21.3,4900.0
2006-04-18 11:25:00,21.3,21.33,21.28,21.31,8100.0,21.3,21.33,21.28,21.31,8100.0
2006-04-18 11:30:00,21.32,21.32,21.29,21.31,4500.0,21.32,21.32,21.29,21.31,4500.0
2006-04-18 11:35:00,21.3,21.32,21.3,21.32,1900.0,21.3,21.32,21.3,21.32,1900.0
2006-04-18 11:40:00,21.31,21.33,21.31,21.33,3600.0,21.31,21.33,21.31,21.33,3600.0
2006-04-18 11:45:00,21.33,21.38,21.32,21.37,13100.0,21.33,21.38,21.32,21.37,13100.0
2006-04-18 11:50:00,21.38,21.42,21.38,21.4,10600.0,21.38,21.42,21.38,21.4,10600.0
2006-04-18 11:55:00,21.4,21.4,21.38,21.38,8000.0,21.4,21.4,21.38,21.38,8000.0
2006-04-18 12:00:00,21.4,21.4,21.38,21.38,2300.0,21.4,21.4,21.38,21.38,2300.0
2006-04-18 12:05:00,21.39,21.4,21.37,21.38,2700.0,21.39,21.4,21.37,21.38,2700.0
2006-04-18 12:10:00,21.38,21.4,21.37,21.4,6200.0,21.38,21.4,21.37,21.4,6200.0
2006-04-18 12:15:00,21.4,21.41,21.38,21.39,16000.0,21.4,21.41,21.38,21.39,16000.0
2006-04-18 12:20:00,21.4,21.4,21.38,21.38,3900.0,21.4,21.4,21.38,21.38,3900.0
2006-04-18 12:25:00,21.38,21.38,21.35,21.36,3000.0,21.38,21.38,21.35,21.36,3000.0
2006-04-18 12:30:00,21.36,21.36,21.32,21.32,2900.0,21.36,21.36,21.32,21.32,2900.0
2006-04-18 12:35:00,21.32,21.35,21.3,21.35,7200.0,21.32,21.35,21.3,21.35,7200.0
2006-04-18 12:40:00,21.35,21.37,21.35,21.37,3200.0,21.35,21.37,21.35,21.37,3200.0
2006-04-18 12:45:00,21.37,21.39,21.36,21.39,2000.0,21.37,21.39,21.36,21.39,2000.0
2006-04-18 12:50:00,21.39,21.4,21.38,21.4,4200.0,21.39,21.4,21.38,21.4,4200.0
2006-04-18 12:55:00,21.39,21.41,21.39,21.41,3000.0,21.39,21.41,21.39,21.41,3000.0
2006-04-18 13:00:00,21.41,21.42,21.4,21.41,3600.0,21.41,21.42,21.4,21.41,3600.0
2006-04-18 13:05:00,21.4,21.43,21.4,21.42,6000.0,21.4,21.43,21.4,21.42,6000.0
2006-04-18 13:10:00,21.43,21.43,21.42,21.43,4000.0,21.43,21.43,21.42,21.43,4000.0
2006-04-18 13:15:00,21.43,21.44,21.42,21.44,3200.0,21.43,21.44,21.42,21.44,3200.0
2006-04-18 13:20:00,21.44,21.47,21.43,21.47,8400.0,21.44,21.47,21.43,21.47,8400.0
2006-04-18 13:25:00,21.47,21.48,21.46,21.48,2100.0,21.47,21.48,21.46,21.48,2100.0
2006-04-18 13:30:00,21.47,21.48,21.47,21.47,2600.0,21.47,21.48,21.47,21.47,2600.0
2006-04-18 13:35:00,21.47,21.47,21.46,21.46,2900.0,21.47,21.47,21.46,21.46,2900.0
2006-04-18 13:40:00,21.46,21.46,21.43,21.44,3500.0,21.46,21.46,21.43,21.44,3500.0
2006-04-18 13:45:00,21.43,21.44,21.36,21.36,4800.0,21.43,21.44,21.36,21.36,4800.0
2006-04-18 13:50:00,21.35,21.35,21.34,21.35,7000.0,21.35,21.35,21.34,21.35,7000.0
2006-04-18 13:55:00,21.35,21.35,21.34,21.34,7200.0,21.35,21.35,21.34,21.34,7200.0
2006-04-18 14:00:00,21.35,21.45,21.35,21.44,12200.0,21.35,21.45,21.35,21.44,12200.0
2006-04-18 14:05:00,21.44,21.48,21.43,21.46,7300.0,21.44,21.48,21.43,21.46,7300.0
2006-04-18 14:10:00,21.45,21.45,21.42,21.42,6300.0,21.45,21.45,21.42,21.42,6300.0
2006-04-18 14:15:00,21.41,21.42,21.36,21.41,10300.0,21.41,21.42,21.36,21.41,10300.0
2006-04-18 14:20:00,21.42,21.45,21.41,21.44,5200.0,21.42,21.45,21.41,21.44,5200.0
2006-04-18 14:25:00,21.45,21.46,21.44,21.46,4900.0,21.45,21.46,21.44,21.46,4900.0
2006-04-18 14:30:00,21.46,21.47,21.44,21.44,1800.0,21.46,21.47,21.44,21.44,1800.0
2006-04-18 14:35:00,21.45,21.45,21.44,21.44,3200.0,21.45,21.45,21.44,21.44,3200.0
2006-04-18 14:40:00,21.45,21.45,21.44,21.44,2100.0,21.45,21.45,21.44,21.44,2100.0
2006-04-18 14:45:00,21.44,21.45,21.33,21.34,16800.0,21.44,21.45,21.33,21.34,16800.0
2006-04-18 14:50:00,21.34,21.34,21.32,21.34,9400.0,21.34,21.34,21.32,21.34,9400.0
2006-04-18 14:55:00,21.33,21.37,21.32,21.34,66600.0,21.33,21.37,21.32,21.34,66600.0
2006-04-18 15:00:00,21.34,21.38,21.33,21.38,9800.0,21.34,21.38,21.33,21.38,9800.0
2006-04-18 15:05:00,21.37,21.45,21.37,21.45,6700.0,21.37,21.45,21.37,21.45,6700.0
2006-04-18 15:10:00,21.45,21.5,21.45,21.5,23100.0,21.45,21.5,21.45,21.5,23100.0
2006-04-18 15:15:00,21.48,21.49,21.46,21.48,16100.0,21.48,21.49,21.46,21.48,16100.0
2006-04-18 15:20:00,21.49,21.5,21.47,21.5,8800.0,21.49,21.5,21.47,21.5,8800.0
2006-04-18 15:25:00,21.49,21.51,21.49,21.5,4600.0,21.49,21.51,21.49,21.5,4600.0
2006-04-18 15:30:00,21.49,21.5,21.49,21.5,9600.0,21.49,21.5,21.49,21.5,9600.0
2006-04-18 15:35:00,21.5,21.51,21.49,21.51,7400.0,21.5,21.51,21.49,21.51,7400.0
2006-04-18 15:40:00,21.51,21.51,21.5,21.5,33100.0,21.51,21.51,21.5,21.5,33100.0
2006-04-18 15:45:00,21.5,21.51,21.43,21.43,11900.0,21.5,21.51,21.43,21.43,11900.0
2006-04-18 15:50:00,21.44,21.45,21.43,21.44,14600.0,21.44,21.45,21.43,21.44,14600.0
2006-04-18 15:55:00,21.45,21.5,21.4,21.4,43800.0,21.45,21.5,21.4,21.4,43800.0
2006-04-19 09:30:00,21.3,21.51,21.21,21.22,30800.0,21.3,21.51,21.21,21.22,30800.0
2006-04-19 09:35:00,21.23,21.37,21.23,21.37,3400.0,21.23,21.37,21.23,21.37,3400.0
2006-04-19 09:40:00,21.37,21.38,21.35,21.37,3300.0,21.37,21.38,21.35,21.37,3300.0
2006-04-19 09:45:00,21.38,21.4,21.36,21.36,1500.0,21.38,21.4,21.36,21.36,1500.0
2006-04-19 09:50:00,21.37,21.42,21.37,21.42,1100.0,21.37,21.42,21.37,21.42,1100.0
2006-04-19 09:55:00,21.43,21.48,21.43,21.46,4500.0,21.43,21.48,21.43,21.46,4500.0
2006-04-19 10:00:00,21.46,21.53,21.46,21.53,7700.0,21.46,21.53,21.46,21.53,7700.0
2006-04-19 10:05:00,21.54,21.6,21.52,21.59,10900.0,21.54,21.6,21.52,21.59,10900.0
2006-04-19 10:10:00,21.59,21.6,21.54,21.55,16000.0,21.59,21.6,21.54,21.55,16000.0
2006-04-19 10:15:00,21.55,21.58,21.54,21.55,10300.0,21.55,21.58,21.54,21.55,10300.0
2006-04-19 10:20:00,21.55,21.61,21.53,21.61,114900.0,21.55,21.61,21.53,21.61,114900.0
2006-04-19 10:25:00,21.61,21.61,21.57,21.57,8200.0,21.61,21.61,21.57,21.57,8200.0
2006-04-19 10:30:00,21.56,21.56,21.53,21.56,9300.0,21.56,21.56,21.53,21.56,9300.0
2006-04-19 10:35:00,21.57,21.6,21.57,21.58,3600.0,21.57,21.6,21.57,21.58,3600.0
2006-04-19 10:40:00,21.58,21.6,21.56,21.59,6800.0,21.58,21.6,21.56,21.59,6800.0
2006-04-19 10:45:00,21.6,21.6,21.59,21.6,5100.0,21.6,21.6,21.59,21.6,5100.0
2006-04-19 10:50:00,21.59,21.6,21.58,21.58,2700.0,21.59,21.6,21.58,21.58,2700.0
2006-04-19 10:55:00,21.59,21.6,21.59,21.59,2200.0,21.59,21.6,21.59,21.59,2200.0
2006-04-19 11:00:00,21.6,21.6,21.59,21.6,4100.0,21.6,21.6,21.59,21.6,4100.0
2006-04-19 11:05:00,21.6,21.62,21.59,21.61,12900.0,21.6,21.62,21.59,21.61,12900.0
2006-04-19 11:10:00,21.61,21.62,21.59,21.6,13000.0,21.61,21.62,21.59,21.6,13000.0
2006-04-19 11:15:00,21.6,21.62,21.59,21.61,2900.0,21.6,21.62,21.59,21.61,2900.0
2006-04-19 11:20:00,21.61,21.62,21.6,21.62,2200.0,21.61,21.62,21.6,21.62,2200.0
2006-04-19 11:25:00,21.62,21.62,21.6,21.61,2000.0,21.62,21.62,21.6,21.61,2000.0
2006-04-19 11:30:00,21.6,21.62,21.6,21.62,2700.0,21.6,21.62,21.6,21.62,2700.0
2006-04-19 11:35:00,21.62,21.63,21.61,21.61,17200.0,21.62,21.63,21.61,21.61,17200.0
2006-04-19 11:40:00,21.61,21.62,21.6,21.6,2800.0,21.61,21.62,21.6,21.6,2800.0
2006-04-19 11:45:00,21.61,21.61,21.55,21.56,3100.0,21.61,21.61,21.55,21.56,3100.0
2006-04-19 11:50:00,21.57,21.58,21.56,21.58,1700.0,21.57,21.58,21.56,21.58,1700.0
2006-04-19 11:55:00,21.58,21.62,21.58,21.62,2500.0,21.58,21.62,21.58,21.62,2500.0
2006-04-19 12:00:00,21.62,21.63,21.61,21.63,2000.0,21.62,21.63,21.61,21.63,2000.0
2006-04-19 12:05:00,21.62,21.64,21.62,21.64,1700.0,21.62,21.64,21.62,21.64,1700.0
2006-04-19 12:10:00,21.65,21.66,21.64,21.66,1700.0,21.65,21.66,21.64,21.66,1700.0
2006-04-19 12:15:00,21.65,21.66,21.65,21.66,3000.0,21.65,21.66,21.65,21.66,3000.0
2006-04-19 12:20:00,21.67,21.67,21.65,21.66,16900.0,21.67,21.67,21.65,21.66,16900.0
2006-04-19 12:25:00,21.67,21.69,21.66,21.68,4300.0,21.67,21.69,21.66,21.68,4300.0
2006-04-19 12:30:00,21.69,21.69,21.65,21.66,4400.0,21.69,21.69,21.65,21.66,4400.0
2006-04-19 12:35:00,21.66,21.66,21.64,21.65,1500.0,21.66,21.66,21.64,21.65,1500.0
2006-04-19 12:40:00,21.66,21.66,21.63,21.63,2500.0,21.66,21.66,21.63,21.63,2500.0
2006-04-19 12:45:00,21.62,21.63,21.61,21.61,900.0,21.62,21.63,21.61,21.61,900.0
2006-04-19 12:50:00,21.62,21.62,21.6,21.6,1200.0,21.62,21.62,21.6,21.6,1200.0
2006-04-19 12:55:00,21.6,21.61,21.6,21.61,2400.0,21.6,21.61,21.6,21.61,2400.0
2006-04-19 13:00:00,21.61,21.63,21.61,21.62,2300.0,21.61,21.63,21.61,21.62,2300.0
2006-04-19 13:05:00,21.61,21.63,21.6,21.6,4400.0,21.61,21.63,21.6,21.6,4400.0
2006-04-19 13:10:00,21.61,21.61,21.6,21.61,2100.0,21.61,21.61,21.6,21.61,2100.0
2006-04-19 13:15:00,21.61,21.62,21.6,21.61,6400.0,21.61,21.62,21.6,21.61,6400.0
2006-04-19 13:20:00,21.61,21.61,21.6,21.6,3300.0,21.61,21.61,21.6,21.6,3300.0
2006-04-19 13:25:00,21.61,21.61,21.6,21.6,4200.0,21.61,21.61,21.6,21.6,4200.0
2006-04-19 13:30:00,21.61,21.62,21.6,21.62,3600.0,21.61,21.62,21.6,21.62,3600.0
2006-04-19 13:35:00,21.62,21.63,21.61,21.62,3000.0,21.62,21.63,21.61,21.62,3000.0
2006-04-19 13:40:00,21.62,21.66,21.62,21.65,1900.0,21.62,21.66,21.62,21.65,1900.0
2006-04-19 13:45:00,21.65,21.66,21.64,21.66,3300.0,21.65,21.66,21.64,21.66,3300.0
2006-04-19 13:50:00,21.66,21.66,21.64,21.66,2900.0,21.66,21.66,21.64,21.66,2900.0
2006-04-19 13:55:00,21.67,21.69,21.66,21.68,1700.0,21.67,21.69,21.66,21.68,1700.0
2006-04-19 14:00:00,21.68,21.69,21.67,21.69,2600.0,21.68,21.69,21.67,21.69,2600.0
2006-04-19 14:05:00,21.68,21.68,21.63,21.63,4600.0,21.68,21.68,21.63,21.63,4600.0
2006-04-19 14:10:00,21.62,21.63,21.6,21.62,7500.0,21.62,21.63,21.6,21.62,7500.0
2006-04-19 14:15:00,21.62,21.62,21.6,21.6,3000.0,21.62,21.62,21.6,21.6,3000.0
2006-04-19 14:20:00,21.61,21.64,21.6,21.63,3400.0,21.61,21.64,21.6,21.63,3400.0
2006-04-19 14:25:00,21.64,21.67,21.63,21.67,4500.0,21.64,21.67,21.63,21.67,4500.0
2006-04-19 14:30:00,21.66,21.66,21.63,21.63,4700.0,21.66,21.66,21.63,21.63,4700.0
2006-04-19 14:35:00,21.62,21.64,21.6,21.6,3300.0,21.62,21.64,21.6,21.6,3300.0
2006-04-19 14:40:00,21.61,21.64,21.6,21.63,6400.0,21.61,21.64,21.6,21.63,6400.0
2006-04-19 14:45:00,21.63,21.63,21.6,21.61,3200.0,21.63,21.63,21.6,21.61,3200.0
2006-04-19 14:50:00,21.61,21.62,21.61,21.61,2700.0,21.61,21.62,21.61,21.61,2700.0
2006-04-19 14:55:00,21.6,21.63,21.6,21.62,4600.0,21.6,21.63,21.6,21.62,4600.0
2006-04-19 15:00:00,21.63,21.7,21.62,21.69,7000.0,21.63,21.7,21.62,21.69,7000.0
2006-04-19 15:05:00,21.68,21.69,21.66,21.66,4400.0,21.68,21.69,21.66,21.66,4400.0
2006-04-19 15:10:00,21.66,21.68,21.66,21.67,3700.0,21.66,21.68,21.66,21.67,3700.0
2006-04-19 15:15:00,21.67,21.73,21.67,21.73,17400.0,21.67,21.73,21.67,21.73,17400.0
2006-04-19 15:20:00,21.73,21.75,21.73,21.73,6700.0,21.73,21.75,21.73,21.73,6700.0
2006-04-19 15:25:00,21.73,21.74,21.7,21.72,10200.0,21.73,21.74,21.7,21.72,10200.0
2006-04-19 15:30:00,21.72,21.72,21.7,21.71,5200.0,21.72,21.72,21.7,21.71,5200.0
2006-04-19 15:35:00,21.7,21.72,21.7,21.72,7200.0,21.7,21.72,21.7,21.72,7200.0
2006-04-19 15:40:00,21.7,21.72,21.7,21.7,17400.0,21.7,21.72,21.7,21.7,17400.0
2006-04-19 15:45:00,21.7,21.71,21.7,21.7,5500.0,21.7,21.71,21.7,21.7,5500.0
2006-04-19 15:50:00,21.71,21.73,21.7,21.7,13800.0,21.71,21.73,21.7,21.7,13800.0
2006-04-19 15:55:00,21.7,21.74,21.69,21.74,29800.0,21.7,21.74,21.69,21.74,29800.0
2006-04-20 09:30:00,21.6,21.69,21.58,21.6,40400.0,21.6,21.69,21.58,21.6,40400.0
2006-04-20 09:35:00,21.6,21.71,21.58,21.71,12400.0,21.6,21.71,21.58,21.71,12400.0
2006-04-20 09:40:00,21.67,21.68,21.63,21.64,4700.0,21.67,21.68,21.63,21.64,4700.0
2006-04-20 09:45:00,21.66,21.66,21.6,21.6,5200.0,21.66,21.66,21.6,21.6,5200.0
2006-04-20 09:50:00,21.6,21.68,21.6,21.66,7100.0,21.6,21.68,21.6,21.66,7100.0
2006-04-20 09:55:00,21.66,21.69,21.66,21.68,5800.0,21.66,21.69,21.66,21.68,5800.0
2006-04-20 10:00:00,21.65,21.66,21.59,21.61,10400.0,21.65,21.66,21.59,21.61,10400.0
2006-04-20 10:05:00,21.6,21.71,21.6,21.7,8400.0,21.6,21.71,21.6,21.7,8400.0
2006-04-20 10:10:00,21.7,21.75,21.7,21.75,4900.0,21.7,21.75,21.7,21.75,4900.0
2006-04-20 10:15:00,21.74,21.75,21.71,21.71,4800.0,21.74,21.75,21.71,21.71,4800.0
2006-04-20 10:20:00,21.72,21.75,21.71,21.74,4700.0,21.72,21.75,21.71,21.74,4700.0
2006-04-20 10:25:00,21.73,21.79,21.73,21.78,9400.0,21.73,21.79,21.73,21.78,9400.0
2006-04-20 10:30:00,21.79,21.79,21.78,21.78,6900.0,21.79,21.79,21.78,21.78,6900.0
2006-04-20 10:35:00,21.79,21.79,21.78,21.78,4900.0,21.79,21.79,21.78,21.78,4900.0
2006-04-20 10:40:00,21.78,21.79,21.72,21.75,11800.0,21.78,21.79,21.72,21.75,11800.0
2006-04-20 10:45:00,21.76,21.76,21.74,21.75,2700.0,21.76,21.76,21.74,21.75,2700.0
2006-04-20 10:50:00,21.74,21.75,21.73,21.73,4500.0,21.74,21.75,21.73,21.73,4500.0
2006-04-20 10:55:00,21.73,21.74,21.73,21.73,4500.0,21.73,21.74,21.73,21.73,4500.0
2006-04-20 11:00:00,21.73,21.74,21.7,21.7,5800.0,21.73,21.74,21.7,21.7,5800.0
2006-04-20 11:05:00,21.69,21.74,21.68,21.74,5000.0,21.69,21.74,21.68,21.74,5000.0
2006-04-20 11:10:00,21.73,21.75,21.71,21.72,9500.0,21.73,21.75,21.71,21.72,9500.0
2006-04-20 11:15:00,21.73,21.73,21.7,21.7,5600.0,21.73,21.73,21.7,21.7,5600.0
2006-04-20 11:20:00,21.72,21.73,21.71,21.72,6900.0,21.72,21.73,21.71,21.72,6900.0
2006-04-20 11:25:00,21.72,21.77,21.72,21.76,4600.0,21.72,21.77,21.72,21.76,4600.0
2006-04-20 11:30:00,21.77,21.79,21.76,21.76,7500.0,21.77,21.79,21.76,21.76,7500.0
2006-04-20 11:35:00,21.76,21.77,21.75,21.75,4800.0,21.76,21.77,21.75,21.75,4800.0
2006-04-20 11:40:00,21.76,21.76,21.74,21.75,2500.0,21.76,21.76,21.74,21.75,2500.0
2006-04-20 11:45:00,21.74,21.76,21.73,21.76,2500.0,21.74,21.76,21.73,21.76,2500.0
2006-04-20 11:50:00,21.76,21.79,21.76,21.77,3400.0,21.76,21.79,21.76,21.77,3400.0
2006-04-20 11:55:00,21.77,21.78,21.76,21.76,3200.0,21.77,21.78,21.76,21.76,3200.0
2006-04-20 12:00:00,21.77,21.77,21.76,21.76,4200.0,21.77,21.77,21.76,21.76,4200.0
2006-04-20 12:05:00,21.76,21.77,21.74,21.74,4900.0,21.76,21.77,21.74,21.74,4900.0
2006-04-20 12:10:00,21.74,21.77,21.74,21.77,2300.0,21.74,21.77,21.74,21.77,2300.0
2006-04-20 12:15:00,21.77,21.8,21.76,21.79,4100.0,21.77,21.8,21.76,21.79,4100.0
2006-04-20 12:20:00,21.79,21.79,21.77,21.78,3400.0,21.79,21.79,21.77,21.78,3400.0
2006-04-20 12:25:00,21.78,21.78,21.77,21.77,1300.0,21.78,21.78,21.77,21.77,1300.0
2006-04-20 12:30:00,21.78,21.78,21.77,21.78,2900.0,21.78,21.78,21.77,21.78,2900.0
2006-04-20 12:35:00,21.78,21.8,21.78,21.79,1900.0,21.78,21.8,21.78,21.79,1900.0
2006-04-20 12:40:00,21.79,21.81,21.79,21.8,3600.0,21.79,21.81,21.79,21.8,3600.0
2006-04-20 12:45:00,21.81,21.81,21.79,21.8,3800.0,21.81,21.81,21.79,21.8,3800.0
2006-04-20 12:50:00,21.8,21.81,21.78,21.79,12400.0,21.8,21.81,21.78,21.79,12400.0
2006-04-20 12:55:00,21.8,21.83,21.78,21.83,4200.0,21.8,21.83,21.78,21.83,4200.0
2006-04-20 13:00:00,21.83,21.86,21.83,21.86,3000.0,21.83,21.86,21.83,21.86,3000.0
2006-04-20 13:05:00,21.85,21.86,21.84,21.84,2700.0,21.85,21.86,21.84,21.84,2700.0
2006-04-20 13:10:00,21.84,21.84,21.81,21.81,2500.0,21.84,21.84,21.81,21.81,2500.0
2006-04-20 13:15:00,21.81,21.83,21.81,21.83,5700.0,21.81,21.83,21.81,21.83,5700.0
2006-04-20 13:20:00,21.84,21.87,21.84,21.87,7600.0,21.84,21.87,21.84,21.87,7600.0
2006-04-20 13:25:00,21.87,21.87,21.84,21.84,7000.0,21.87,21.87,21.84,21.84,7000.0
2006-04-20 13:30:00,21.85,21.85,21.84,21.84,1400.0,21.85,21.85,21.84,21.84,1400.0
2006-04-20 13:35:00,21.84,21.85,21.84,21.85,2400.0,21.84,21.85,21.84,21.85,2400.0
2006-04-20 13:40:00,21.85,21.85,21.84,21.84,1400.0,21.85,21.85,21.84,21.84,1400.0
2006-04-20 13:45:00,21.85,21.85,21.84,21.84,1700.0,21.85,21.85,21.84,21.84,1700.0
2006-04-20 13:50:00,21.85,21.85,21.84,21.84,1900.0,21.85,21.85,21.84,21.84,1900.0
2006-04-20 13:55:00,21.85,21.85,21.84,21.85,2000.0,21.85,21.85,21.84,21.85,2000.0
2006-04-20 14:00:00,21.85,21.85,21.83,21.83,4600.0,21.85,21.85,21.83,21.83,4600.0
2006-04-20 14:05:00,21.84,21.84,21.83,21.84,1100.0,21.84,21.84,21.83,21.84,1100.0
2006-04-20 14:10:00,21.83,21.83,21.82,21.83,2500.0,21.83,21.83,21.82,21.83,2500.0
2006-04-20 14:15:00,21.83,21.83,21.81,21.82,2300.0,21.83,21.83,21.81,21.82,2300.0
2006-04-20 14:20:00,21.81,21.85,21.81,21.85,2500.0,21.81,21.85,21.81,21.85,2500.0
2006-04-20 14:25:00,21.85,21.85,21.82,21.85,6800.0,21.85,21.85,21.82,21.85,6800.0
2006-04-20 14:30:00,21.84,21.85,21.83,21.85,4700.0,21.84,21.85,21.83,21.85,4700.0
2006-04-20 14:35:00,21.86,21.86,21.83,21.83,3600.0,21.86,21.86,21.83,21.83,3600.0
2006-04-20 14:40:00,21.82,21.84,21.82,21.83,3400.0,21.82,21.84,21.82,21.83,3400.0
2006-04-20 14:45:00,21.84,21.84,21.83,21.83,2100.0,21.84,21.84,21.83,21.83,2100.0
2006-04-20 14:50:00,21.84,21.85,21.84,21.85,4200.0,21.84,21.85,21.84,21.85,4200.0
2006-04-20 14:55:00,21.85,21.85,21.84,21.85,4000.0,21.85,21.85,21.84,21.85,4000.0
2006-04-20 15:00:00,21.85,21.87,21.84,21.87,4700.0,21.85,21.87,21.84,21.87,4700.0
2006-04-20 15:05:00,21.87,21.91,21.87,21.9,12700.0,21.87,21.91,21.87,21.9,12700.0
2006-04-20 15:10:00,21.92,21.92,21.9,21.92,2700.0,21.92,21.92,21.9,21.92,2700.0
2006-04-20 15:15:00,21.92,21.92,21.9,21.91,5700.0,21.92,21.92,21.9,21.91,5700.0
2006-04-20 15:20:00,21.9,21.91,21.9,21.9,1300.0,21.9,21.91,21.9,21.9,1300.0
2006-04-20 15:25:00,21.91,21.91,21.86,21.9,12800.0,21.91,21.91,21.86,21.9,12800.0
2006-04-20 15:30:00,21.9,21.91,21.9,21.9,8300.0,21.9,21.91,21.9,21.9,8300.0
2006-04-20 15:35:00,21.91,21.91,21.86,21.87,8800.0,21.91,21.91,21.86,21.87,8800.0
2006-04-20 15:40:00,21.86,21.87,21.85,21.85,10900.0,21.86,21.87,21.85,21.85,10900.0
2006-04-20 15:45:00,21.85,21.88,21.85,21.88,17500.0,21.85,21.88,21.85,21.88,17500.0
2006-04-20 15:50:00,21.88,21.88,21.86,21.86,13200.0,21.88,21.88,21.86,21.86,13200.0
2006-04-20 15:55:00,21.87,21.87,21.84,21.87,28900.0,21.87,21.87,21.84,21.87,28900.0
2006-04-21 09:30:00,21.93,21.94,21.86,21.89,29400.0,21.93,21.94,21.86,21.89,29400.0
2006-04-21 09:35:00,21.9,21.94,21.89,21.91,4200.0,21.9,21.94,21.89,21.91,4200.0
2006-04-21 09:40:00,21.91,21.94,21.91,21.93,3300.0,21.91,21.94,21.91,21.93,3300.0
2006-04-21 09:45:00,21.92,21.94,21.92,21.93,7300.0,21.92,21.94,21.92,21.93,7300.0
2006-04-21 09:50:00,21.94,21.94,21.92,21.92,3000.0,21.94,21.94,21.92,21.92,3000.0
2006-04-21 09:55:00,21.92,21.94,21.92,21.92,4200.0,21.92,21.94,21.92,21.92,4200.0
2006-04-21 10:00:00,21.93,21.93,21.92,21.93,1800.0,21.93,21.93,21.92,21.93,1800.0
2006-04-21 10:05:00,21.92,21.93,21.92,21.93,2400.0,21.92,21.93,21.92,21.93,2400.0
2006-04-21 10:10:00,21.93,21.94,21.92,21.94,3500.0,21.93,21.94,21.92,21.94,3500.0
2006-04-21 10:15:00,21.92,21.93,21.92,21.92,2200.0,21.92,21.93,21.92,21.92,2200.0
2006-04-21 10:20:00,21.92,21.93,21.92,21.92,1600.0,21.92,21.93,21.92,21.92,1600.0
2006-04-21 10:25:00,21.92,21.93,21.91,21.91,2200.0,21.92,21.93,21.91,21.91,2200.0
2006-04-21 10:30:00,21.92,21.92,21.91,21.91,6600.0,21.92,21.92,21.91,21.91,6600.0
2006-04-21 10:35:00,21.91,21.93,21.91,21.91,11700.0,21.91,21.93,21.91,21.91,11700.0
2006-04-21 10:40:00,21.92,22.0,21.91,21.96,40800.0,21.92,22.0,21.91,21.96,40800.0
2006-04-21 10:45:00,21.98,22.01,21.97,22.0,21500.0,21.98,22.01,21.97,22.0,21500.0
2006-04-21 10:50:00,22.0,22.08,22.0,22.08,20000.0,22.0,22.08,22.0,22.08,20000.0
2006-04-21 10:55:00,22.08,22.09,22.01,22.03,3700.0,22.08,22.09,22.01,22.03,3700.0
2006-04-21 11:00:00,22.02,22.03,22.0,22.03,10600.0,22.02,22.03,22.0,22.03,10600.0
2006-04-21 11:05:00,22.02,22.02,22.0,22.02,3300.0,22.02,22.02,22.0,22.02,3300.0
2006-04-21 11:10:00,22.02,22.06,22.01,22.03,12000.0,22.02,22.06,22.01,22.03,12000.0
2006-04-21 11:15:00,22.03,22.04,22.0,22.03,10500.0,22.03,22.04,22.0,22.03,10500.0
2006-04-21 11:20:00,22.02,22.02,22.0,22.01,10300.0,22.02,22.02,22.0,22.01,10300.0
2006-04-21 11:25:00,22.0,22.0,21.98,21.98,5100.0,22.0,22.0,21.98,21.98,5100.0
2006-04-21 11:30:00,21.98,21.99,21.97,21.98,7400.0,21.98,21.99,21.97,21.98,7400.0
2006-04-21 11:35:00,21.97,22.01,21.97,22.0,6900.0,21.97,22.01,21.97,22.0,6900.0
2006-04-21 11:40:00,22.01,22.01,21.99,21.99,4200.0,22.01,22.01,21.99,21.99,4200.0
2006-04-21 11:45:00,22.0,22.01,22.0,22.0,2300.0,22.0,22.01,22.0,22.0,2300.0
2006-04-21 11:50:00,22.0,22.01,22.0,22.01,5600.0,22.0,22.01,22.0,22.01,5600.0
2006-04-21 11:55:00,22.01,22.06,22.0,22.05,7800.0,22.01,22.06,22.0,22.05,7800.0
2006-04-21 12:00:00,22.06,22.06,22.05,22.05,4100.0,22.06,22.06,22.05,22.05,4100.0
2006-04-21 12:05:00,22.06,22.06,22.04,22.05,11200.0,22.06,22.06,22.04,22.05,11200.0
2006-04-21 12:10:00,22.04,22.04,22.03,22.04,1400.0,22.04,22.04,22.03,22.04,1400.0
2006-04-21 12:15:00,22.03,22.04,22.01,22.01,7200.0,22.03,22.04,22.01,22.01,7200.0
2006-04-21 12:20:00,22.01,22.02,22.01,22.02,3500.0,22.01,22.02,22.01,22.02,3500.0
2006-04-21 12:25:00,22.02,22.04,22.01,22.03,5700.0,22.02,22.04,22.01,22.03,5700.0
2006-04-21 12:30:00,22.04,22.06,22.04,22.05,2700.0,22.04,22.06,22.04,22.05,2700.0
2006-04-21 12:35:00,22.06,22.06,22.03,22.04,3100.0,22.06,22.06,22.03,22.04,3100.0
2006-04-21 12:40:00,22.03,22.04,22.03,22.04,1700.0,22.03,22.04,22.03,22.04,1700.0
2006-04-21 12:45:00,22.03,22.05,22.03,22.04,7900.0,22.03,22.05,22.03,22.04,7900.0
2006-04-21 12:50:00,22.04,22.05,22.03,22.04,3700.0,22.04,22.05,22.03,22.04,3700.0
2006-04-21 12:55:00,22.04,22.06,22.04,22.05,2600.0,22.04,22.06,22.04,22.05,2600.0
2006-04-21 13:00:00,22.04,22.05,22.04,22.04,2000.0,22.04,22.05,22.04,22.04,2000.0
2006-04-21 13:05:00,22.04,22.05,22.04,22.05,2200.0,22.04,22.05,22.04,22.05,2200.0
2006-04-21 13:10:00,22.04,22.05,22.04,22.04,3200.0,22.04,22.05,22.04,22.04,3200.0
2006-04-21 13:15:00,22.04,22.08,22.04,22.08,22000.0,22.04,22.08,22.04,22.08,22000.0
2006-04-21 13:20:00,22.08,22.09,22.06,22.06,3400.0,22.08,22.09,22.06,22.06,3400.0
2006-04-21 13:25:00,22.06,22.09,22.06,22.08,4900.0,22.06,22.09,22.06,22.08,4900.0
2006-04-21 13:30:00,22.08,22.09,22.08,22.09,1700.0,22.08,22.09,22.08,22.09,1700.0
2006-04-21 13:35:00,22.08,22.1,22.08,22.1,15200.0,22.08,22.1,22.08,22.1,15200.0
2006-04-21 13:40:00,22.11,22.11,22.1,22.11,3000.0,22.11,22.11,22.1,22.11,3000.0
2006-04-21 13:45:00,22.11,22.11,22.1,22.1,6000.0,22.11,22.11,22.1,22.1,6000.0
2006-04-21 13:50:00,22.1,22.11,22.1,22.1,3200.0,22.1,22.11,22.1,22.1,3200.0
2006-04-21 13:55:00,22.1,22.1,22.09,22.1,9000.0,22.1,22.1,22.09,22.1,9000.0
2006-04-21 14:00:00,22.1,22.11,22.09,22.1,10800.0,22.1,22.11,22.09,22.1,10800.0
2006-04-21 14:05:00,22.09,22.11,22.09,22.11,8500.0,22.09,22.11,22.09,22.11,8500.0
2006-04-21 14:10:00,22.1,22.1,22.05,22.06,14700.0,22.1,22.1,22.05,22.06,14700.0
2006-04-21 14:15:00,22.06,22.07,22.03,22.05,18500.0,22.06,22.07,22.03,22.05,18500.0
2006-04-21 14:20:00,22.05,22.06,22.03,22.03,8700.0,22.05,22.06,22.03,22.03,8700.0
2006-04-21 14:25:00,22.03,22.03,22.0,22.0,5700.0,22.03,22.03,22.0,22.0,5700.0
2006-04-21 14:30:00,21.99,22.02,21.99,22.02,16900.0,21.99,22.02,21.99,22.02,16900.0
2006-04-21 14:35:00,22.01,22.01,21.9,21.93,16700.0,22.01,22.01,21.9,21.93,16700.0
2006-04-21 14:40:00,21.93,22.0,21.93,22.0,16700.0,21.93,22.0,21.93,22.0,16700.0
2006-04-21 14:45:00,22.01,22.01,21.99,22.0,13000.0,22.01,22.01,21.99,22.0,13000.0
2006-04-21 14:50:00,22.0,22.01,21.99,21.99,10000.0,22.0,22.01,21.99,21.99,10000.0
2006-04-21 14:55:00,21.99,22.01,21.99,22.0,10400.0,21.99,22.01,21.99,22.0,10400.0
2006-04-21 15:00:00,22.0,22.0,21.99,21.99,7900.0,22.0,22.0,21.99,21.99,7900.0
2006-04-21 15:05:00,21.99,22.0,21.99,21.99,4800.0,21.99,22.0,21.99,21.99,4800.0
2006-04-21 15:10:00,21.99,22.0,21.92,21.93,11000.0,21.99,22.0,21.92,21.93,11000.0
2006-04-21 15:15:00,21.92,21.93,21.9,21.9,2300.0,21.92,21.93,21.9,21.9,2300.0
2006-04-21 15:20:00,21.91,21.92,21.9,21.9,9400.0,21.91,21.92,21.9,21.9,9400.0
2006-04-21 15:25:00,21.9,21.91,21.89,21.9,12300.0,21.9,21.91,21.89,21.9,12300.0
2006-04-21 15:30:00,21.9,21.95,21.9,21.93,27300.0,21.9,21.95,21.9,21.93,27300.0
2006-04-21 15:35:00,21.92,21.93,21.9,21.91,9300.0,21.92,21.93,21.9,21.91,9300.0
2006-04-21 15:40:00,21.9,21.94,21.9,21.94,9500.0,21.9,21.94,21.9,21.94,9500.0
2006-04-21 15:45:00,21.95,21.99,21.95,21.97,10600.0,21.95,21.99,21.95,21.97,10600.0
2006-04-21 15:50:00,21.97,21.98,21.96,21.98,11400.0,21.97,21.98,21.96,21.98,11400.0
2006-04-21 15:55:00,21.97,21.98,21.94,21.98,28800.0,21.97,21.98,21.94,21.98,28800.0
2006-04-24 09:30:00,22.05,22.1,21.91,22.03,36700.0,22.05,22.1,21.91,22.03,36700.0
2006-04-24 09:35:00,22.0,22.03,21.86,21.89,16100.0,22.0,22.03,21.86,21.89,16100.0
2006-04-24 09:40:00,21.89,21.89,21.83,21.85,15900.0,21.89,21.89,21.83,21.85,15900.0
2006-04-24 09:45:00,21.83,21.85,21.82,21.84,7600.0,21.83,21.85,21.82,21.84,7600.0
2006-04-24 09:50:00,21.84,21.86,21.8,21.8,10500.0,21.84,21.86,21.8,21.8,10500.0
2006-04-24 09:55:00,21.81,21.84,21.8,21.84,4000.0,21.81,21.84,21.8,21.84,4000.0
2006-04-24 10:00:00,21.84,21.93,21.82,21.87,13900.0,21.84,21.93,21.82,21.87,13900.0
2006-04-24 10:05:00,21.86,21.87,21.85,21.85,4100.0,21.86,21.87,21.85,21.85,4100.0
2006-04-24 10:10:00,21.85,21.86,21.8,21.85,5500.0,21.85,21.86,21.8,21.85,5500.0
2006-04-24 10:15:00,21.84,21.84,21.79,21.83,7600.0,21.84,21.84,21.79,21.83,7600.0
2006-04-24 10:20:00,21.84,21.89,21.84,21.88,7300.0,21.84,21.89,21.84,21.88,7300.0
2006-04-24 10:25:00,21.88,21.88,21.85,21.86,3900.0,21.88,21.88,21.85,21.86,3900.0
2006-04-24 10:30:00,21.86,21.86,21.83,21.84,8600.0,21.86,21.86,21.83,21.84,8600.0
2006-04-24 10:35:00,21.84,21.9,21.84,21.88,11900.0,21.84,21.9,21.84,21.88,11900.0
2006-04-24 10:40:00,21.87,21.91,21.87,21.87,10600.0,21.87,21.91,21.87,21.87,10600.0
2006-04-24 10:45:00,21.87,21.88,21.82,21.84,11100.0,21.87,21.88,21.82,21.84,11100.0
2006-04-24 10:50:00,21.84,21.86,21.77,21.77,7500.0,21.84,21.86,21.77,21.77,7500.0
2006-04-24 10:55:00,21.77,21.82,21.74,21.82,8000.0,21.77,21.82,21.74,21.82,8000.0
2006-04-24 11:00:00,21.82,21.85,21.82,21.84,5000.0,21.82,21.85,21.82,21.84,5000.0
2006-04-24 11:05:00,21.85,21.85,21.83,21.85,4000.0,21.85,21.85,21.83,21.85,4000.0
2006-04-24 11:10:00,21.85,21.87,21.84,21.86,4800.0,21.85,21.87,21.84,21.86,4800.0
2006-04-24 11:15:00,21.87,21.89,21.87,21.89,4600.0,21.87,21.89,21.87,21.89,4600.0
2006-04-24 11:20:00,21.88,21.89,21.8,21.81,8500.0,21.88,21.89,21.8,21.81,8500.0
2006-04-24 11:25:00,21.8,21.82,21.8,21.81,4000.0,21.8,21.82,21.8,21.81,4000.0
2006-04-24 11:30:00,21.81,21.85,21.81,21.84,7300.0,21.81,21.85,21.81,21.84,7300.0
2006-04-24 11:35:00,21.83,21.84,21.81,21.82,2500.0,21.83,21.84,21.81,21.82,2500.0
2006-04-24 11:40:00,21.81,21.82,21.8,21.8,4200.0,21.81,21.82,21.8,21.8,4200.0
2006-04-24 11:45:00,21.8,21.84,21.8,21.84,3600.0,21.8,21.84,21.8,21.84,3600.0
2006-04-24 11:50:00,21.84,21.84,21.83,21.83,2400.0,21.84,21.84,21.83,21.83,2400.0
2006-04-24 11:55:00,21.83,21.84,21.83,21.83,1900.0,21.83,21.84,21.83,21.83,1900.0
2006-04-24 12:00:00,21.84,21.84,21.8,21.8,6400.0,21.84,21.84,21.8,21.8,6400.0
2006-04-24 12:05:00,21.81,21.82,21.81,21.82,2600.0,21.81,21.82,21.81,21.82,2600.0
2006-04-24 12:10:00,21.82,21.91,21.82,21.9,11900.0,21.82,21.91,21.82,21.9,11900.0
2006-04-24 12:15:00,21.91,21.95,21.91,21.93,3700.0,21.91,21.95,21.91,21.93,3700.0
2006-04-24 12:20:00,21.94,21.94,21.9,21.92,5500.0,21.94,21.94,21.9,21.92,5500.0
2006-04-24 12:25:00,21.92,21.92,21.87,21.87,11000.0,21.92,21.92,21.87,21.87,11000.0
2006-04-24 12:30:00,21.87,21.87,21.79,21.8,5400.0,21.87,21.87,21.79,21.8,5400.0
2006-04-24 12:35:00,21.8,21.8,21.76,21.79,11500.0,21.8,21.8,21.76,21.79,11500.0
2006-04-24 12:40:00,21.78,21.79,21.77,21.79,3200.0,21.78,21.79,21.77,21.79,3200.0
2006-04-24 12:45:00,21.79,21.79,21.74,21.74,5800.0,21.79,21.79,21.74,21.74,5800.0
2006-04-24 12:50:00,21.73,21.78,21.73,21.78,4100.0,21.73,21.78,21.73,21.78,4100.0
2006-04-24 12:55:00,21.77,21.8,21.77,21.79,5100.0,21.77,21.8,21.77,21.79,5100.0
2006-04-24 13:00:00,21.79,21.79,21.73,21.73,6000.0,21.79,21.79,21.73,21.73,6000.0
2006-04-24 13:05:00,21.73,21.77,21.73,21.76,1400.0,21.73,21.77,21.73,21.76,1400.0
2006-04-24 13:10:00,21.76,21.76,21.74,21.74,2100.0,21.76,21.76,21.74,21.74,2100.0
2006-04-24 13:15:00,21.74,21.74,21.72,21.72,2300.0,21.74,21.74,21.72,21.72,2300.0
2006-04-24 13:20:00,21.72,21.72,21.71,21.71,2400.0,21.72,21.72,21.71,21.71,2400.0
2006-04-24 13:25:00,21.71,21.72,21.71,21.72,1600.0,21.71,21.72,21.71,21.72,1600.0
2006-04-24 13:30:00,21.73,21.73,21.71,21.72,4900.0,21.73,21.73,21.71,21.72,4900.0
2006-04-24 13:35:00,21.72,21.77,21.72,21.76,3000.0,21.72,21.77,21.72,21.76,3000.0
2006-04-24 13:40:00,21.77,21.79,21.77,21.79,3700.0,21.77,21.79,21.77,21.79,3700.0
2006-04-24 13:45:00,21.8,21.8,21.79,21.79,600.0,21.8,21.8,21.79,21.79,600.0
2006-04-24 13:50:00,21.79,21.8,21.78,21.8,5100.0,21.79,21.8,21.78,21.8,5100.0
2006-04-24 13:55:00,21.8,21.8,21.79,21.8,3200.0,21.8,21.8,21.79,21.8,3200.0
2006-04-24 14:00:00,21.79,21.82,21.79,21.81,4100.0,21.79,21.82,21.79,21.81,4100.0
2006-04-24 14:05:00,21.83,21.87,21.82,21.87,4900.0,21.83,21.87,21.82,21.87,4900.0
2006-04-24 14:10:00,21.86,21.88,21.86,21.88,5500.0,21.86,21.88,21.86,21.88,5500.0
2006-04-24 14:15:00,21.88,21.9,21.87,21.9,11600.0,21.88,21.9,21.87,21.9,11600.0
2006-04-24 14:20:00,21.91,21.91,21.86,21.86,5300.0,21.91,21.91,21.86,21.86,5300.0
2006-04-24 14:25:00,21.87,21.88,21.86,21.88,6100.0,21.87,21.88,21.86,21.88,6100.0
2006-04-24 14:30:00,21.87,21.88,21.86,21.87,1500.0,21.87,21.88,21.86,21.87,1500.0
2006-04-24 14:35:00,21.87,21.87,21.86,21.87,5300.0,21.87,21.87,21.86,21.87,5300.0
2006-04-24 14:40:00,21.86,21.89,21.85,21.89,11900.0,21.86,21.89,21.85,21.89,11900.0
2006-04-24 14:45:00,21.89,21.89,21.88,21.89,1400.0,21.89,21.89,21.88,21.89,1400.0
2006-04-24 14:50:00,21.89,21.9,21.88,21.9,3200.0,21.89,21.9,21.88,21.9,3200.0
2006-04-24 14:55:00,21.91,21.91,21.89,21.89,4800.0,21.91,21.91,21.89,21.89,4800.0
2006-04-24 15:00:00,21.89,21.94,21.89,21.93,4900.0,21.89,21.94,21.89,21.93,4900.0
2006-04-24 15:05:00,21.93,21.93,21.92,21.92,800.0,21.93,21.93,21.92,21.92,800.0
2006-04-24 15:10:00,21.93,21.93,21.92,21.92,800.0,21.93,21.93,21.92,21.92,800.0
2006-04-24 15:15:00,21.93,21.94,21.92,21.93,9200.0,21.93,21.94,21.92,21.93,9200.0
2006-04-24 15:20:00,21.93,21.94,21.92,21.93,4300.0,21.93,21.94,21.92,21.93,4300.0
2006-04-24 15:25:00,21.92,21.92,21.9,21.91,4500.0,21.92,21.92,21.9,21.91,4500.0
2006-04-24 15:30:00,21.91,21.93,21.91,21.93,11200.0,21.91,21.93,21.91,21.93,11200.0
2006-04-24 15:35:00,21.93,21.97,21.93,21.95,8400.0,21.93,21.97,21.93,21.95,8400.0
2006-04-24 15:40:00,21.95,21.95,21.9,21.91,13300.0,21.95,21.95,21.9,21.91,13300.0
2006-04-24 15:45:00,21.9,21.91,21.89,21.89,7000.0,21.9,21.91,21.89,21.89,7000.0
2006-04-24 15:50:00,21.9,21.91,21.88,21.9,14500.0,21.9,21.91,21.88,21.9,14500.0
2006-04-24 15:55:00,21.91,21.92,21.9,21.9,8000.0,21.91,21.92,21.9,21.9,8000.0
2006-04-25 09:30:00,21.92,21.95,21.78,21.78,9600.0,21.92,21.95,21.78,21.78,9600.0
2006-04-25 09:35:00,21.78,21.86,21.76,21.81,6000.0,21.78,21.86,21.76,21.81,6000.0
2006-04-25 09:40:00,21.79,21.84,21.77,21.83,5900.0,21.79,21.84,21.77,21.83,5900.0
2006-04-25 09:45:00,21.83,21.9,21.82,21.9,10300.0,21.83,21.9,21.82,21.9,10300.0
2006-04-25 09:50:00,21.9,21.93,21.9,21.9,3900.0,21.9,21.93,21.9,21.9,3900.0
2006-04-25 09:55:00,21.89,21.9,21.88,21.89,2100.0,21.89,21.9,21.88,21.89,2100.0
2006-04-25 10:00:00,21.89,21.89,21.8,21.84,2900.0,21.89,21.89,21.8,21.84,2900.0
2006-04-25 10:05:00,21.85,21.86,21.77,21.78,3300.0,21.85,21.86,21.77,21.78,3300.0
2006-04-25 10:10:00,21.77,21.8,21.74,21.79,7700.0,21.77,21.8,21.74,21.79,7700.0
2006-04-25 10:15:00,21.79,21.81,21.74,21.77,3500.0,21.79,21.81,21.74,21.77,3500.0
2006-04-25 10:20:00,21.77,21.77,21.75,21.76,900.0,21.77,21.77,21.75,21.76,900.0
2006-04-25 10:25:00,21.75,21.77,21.73,21.77,3100.0,21.75,21.77,21.73,21.77,3100.0
2006-04-25 10:30:00,21.76,21.77,21.75,21.76,2400.0,21.76,21.77,21.75,21.76,2400.0
2006-04-25 10:35:00,21.75,21.78,21.75,21.78,3800.0,21.75,21.78,21.75,21.78,3800.0
2006-04-25 10:40:00,21.78,21.79,21.77,21.79,3900.0,21.78,21.79,21.77,21.79,3900.0
2006-04-25 10:45:00,21.79,21.89,21.77,21.89,5700.0,21.79,21.89,21.77,21.89,5700.0
2006-04-25 10:50:00,21.88,21.88,21.83,21.83,4200.0,21.88,21.88,21.83,21.83,4200.0
2006-04-25 10:55:00,21.84,21.86,21.78,21.79,4900.0,21.84,21.86,21.78,21.79,4900.0
2006-04-25 11:00:00,21.79,21.82,21.78,21.82,1900.0,21.79,21.82,21.78,21.82,1900.0
2006-04-25 11:05:00,21.82,21.82,21.76,21.76,3800.0,21.82,21.82,21.76,21.76,3800.0
2006-04-25 11:10:00,21.75,21.75,21.69,21.69,4400.0,21.75,21.75,21.69,21.69,4400.0
2006-04-25 11:15:00,21.68,21.73,21.67,21.71,9600.0,21.68,21.73,21.67,21.71,9600.0
2006-04-25 11:20:00,21.7,21.71,21.66,21.67,10000.0,21.7,21.71,21.66,21.67,10000.0
2006-04-25 11:25:00,21.67,21.69,21.67,21.68,3200.0,21.67,21.69,21.67,21.68,3200.0
2006-04-25 11:30:00,21.67,21.68,21.66,21.66,2500.0,21.67,21.68,21.66,21.66,2500.0
2006-04-25 11:35:00,21.66,21.67,21.62,21.62,4200.0,21.66,21.67,21.62,21.62,4200.0
2006-04-25 11:40:00,21.62,21.63,21.58,21.59,10800.0,21.62,21.63,21.58,21.59,10800.0
2006-04-25 11:45:00,21.58,21.61,21.58,21.59,5800.0,21.58,21.61,21.58,21.59,5800.0
2006-04-25 11:50:00,21.6,21.6,21.58,21.59,6000.0,21.6,21.6,21.58,21.59,6000.0
2006-04-25 11:55:00,21.59,21.59,21.58,21.58,3700.0,21.59,21.59,21.58,21.58,3700.0
2006-04-25 12:00:00,21.59,21.59,21.58,21.58,1800.0,21.59,21.59,21.58,21.58,1800.0
2006-04-25 12:05:00,21.58,21.59,21.58,21.59,2600.0,21.58,21.59,21.58,21.59,2600.0
2006-04-25 12:10:00,21.59,21.59,21.58,21.59,3200.0,21.59,21.59,21.58,21.59,3200.0
2006-04-25 12:15:00,21.59,21.59,21.58,21.59,2400.0,21.59,21.59,21.58,21.59,2400.0
2006-04-25 12:20:00,21.59,21.59,21.58,21.59,1700.0,21.59,21.59,21.58,21.59,1700.0
2006-04-25 12:25:00,21.59,21.59,21.58,21.59,7600.0,21.59,21.59,21.58,21.59,7600.0
2006-04-25 12:30:00,21.58,21.6,21.58,21.6,6200.0,21.58,21.6,21.58,21.6,6200.0
2006-04-25 12:35:00,21.6,21.6,21.59,21.6,6900.0,21.6,21.6,21.59,21.6,6900.0
2006-04-25 12:40:00,21.6,21.6,21.59,21.59,3900.0,21.6,21.6,21.59,21.59,3900.0
2006-04-25 12:45:00,21.6,21.6,21.59,21.6,4400.0,21.6,21.6,21.59,21.6,4400.0
2006-04-25 12:50:00,21.6,21.61,21.59,21.6,11100.0,21.6,21.61,21.59,21.6,11100.0
2006-04-25 12:55:00,21.61,21.61,21.58,21.58,5200.0,21.61,21.61,21.58,21.58,5200.0
2006-04-25 13:00:00,21.59,21.59,21.58,21.59,4100.0,21.59,21.59,21.58,21.59,4100.0
2006-04-25 13:05:00,21.59,21.6,21.59,21.6,1800.0,21.59,21.6,21.59,21.6,1800.0
2006-04-25 13:10:00,21.59,21.6,21.58,21.59,3700.0,21.59,21.6,21.58,21.59,3700.0
2006-04-25 13:15:00,21.59,21.6,21.59,21.59,2800.0,21.59,21.6,21.59,21.59,2800.0
2006-04-25 13:20:00,21.6,21.6,21.58,21.58,4500.0,21.6,21.6,21.58,21.58,4500.0
2006-04-25 13:25:00,21.58,21.6,21.58,21.6,4600.0,21.58,21.6,21.58,21.6,4600.0
2006-04-25 13:30:00,21.6,21.6,21.59,21.59,6300.0,21.6,21.6,21.59,21.59,6300.0
2006-04-25 13:35:00,21.59,21.6,21.59,21.6,4700.0,21.59,21.6,21.59,21.6,4700.0
2006-04-25 13:40:00,21.6,21.6,21.59,21.59,1500.0,21.6,21.6,21.59,21.59,1500.0
2006-04-25 13:45:00,21.59,21.59,21.58,21.58,2000.0,21.59,21.59,21.58,21.58,2000.0
2006-04-25 13:50:00,21.59,21.6,21.58,21.59,7500.0,21.59,21.6,21.58,21.59,7500.0
2006-04-25 13:55:00,21.59,21.59,21.58,21.59,600.0,21.59,21.59,21.58,21.59,600.0
2006-04-25 14:00:00,21.59,21.59,21.58,21.58,1900.0,21.59,21.59,21.58,21.58,1900.0
2006-04-25 14:05:00,21.59,21.59,21.58,21.58,2200.0,21.59,21.59,21.58,21.58,2200.0
2006-04-25 14:10:00,21.58,21.59,21.58,21.59,3000.0,21.58,21.59,21.58,21.59,3000.0
2006-04-25 14:15:00,21.58,21.59,21.58,21.59,3000.0,21.58,21.59,21.58,21.59,3000.0
2006-04-25 14:20:00,21.58,21.61,21.58,21.6,5900.0,21.58,21.61,21.58,21.6,5900.0
2006-04-25 14:25:00,21.61,21.66,21.61,21.64,8900.0,21.61,21.66,21.61,21.64,8900.0
2006-04-25 14:30:00,21.66,21.71,21.65,21.71,10600.0,21.66,21.71,21.65,21.71,10600.0
2006-04-25 14:35:00,21.71,21.73,21.7,21.72,3800.0,21.71,21.73,21.7,21.72,3800.0
2006-04-25 14:40:00,21.72,21.73,21.72,21.72,2400.0,21.72,21.73,21.72,21.72,2400.0
2006-04-25 14:45:00,21.71,21.73,21.7,21.71,18300.0,21.71,21.73,21.7,21.71,18300.0
2006-04-25 14:50:00,21.7,21.7,21.67,21.68,5200.0,21.7,21.7,21.67,21.68,5200.0
2006-04-25 14:55:00,21.68,21.68,21.65,21.65,5800.0,21.68,21.68,21.65,21.65,5800.0
2006-04-25 15:00:00,21.63,21.66,21.63,21.65,4600.0,21.63,21.66,21.63,21.65,4600.0
2006-04-25 15:05:00,21.64,21.68,21.64,21.66,10000.0,21.64,21.68,21.64,21.66,10000.0
2006-04-25 15:10:00,21.65,21.67,21.64,21.66,7700.0,21.65,21.67,21.64,21.66,7700.0
2006-04-25 15:15:00,21.67,21.68,21.65,21.67,9900.0,21.67,21.68,21.65,21.67,9900.0
2006-04-25 15:20:00,21.67,21.68,21.67,21.67,4200.0,21.67,21.68,21.67,21.67,4200.0
2006-04-25 15:25:00,21.66,21.68,21.66,21.68,8300.0,21.66,21.68,21.66,21.68,8300.0
2006-04-25 15:30:00,21.68,21.72,21.68,21.71,7000.0,21.68,21.72,21.68,21.71,7000.0
2006-04-25 15:35:00,21.71,21.72,21.71,21.71,3300.0,21.71,21.72,21.71,21.71,3300.0
2006-04-25 15:40:00,21.71,21.73,21.7,21.73,11200.0,21.71,21.73,21.7,21.73,11200.0
2006-04-25 15:45:00,21.73,21.75,21.65,21.72,13900.0,21.73,21.75,21.65,21.72,13900.0
2006-04-25 15:50:00,21.72,21.73,21.7,21.71,15100.0,21.72,21.73,21.7,21.71,15100.0
2006-04-25 15:55:00,21.71,21.77,21.7,21.74,29100.0,21.71,21.77,21.7,21.74,29100.0
2006-04-26 09:30:00,21.8,21.88,21.65,21.71,27300.0,21.8,21.88,21.65,21.71,27300.0
2006-04-26 09:35:00,21.67,21.83,21.67,21.83,2300.0,21.67,21.83,21.67,21.83,2300.0
2006-04-26 09:40:00,21.82,21.83,21.78,21.78,2100.0,21.82,21.83,21.78,21.78,2100.0
2006-04-26 09:45:00,21.77,21.79,21.75,21.76,2400.0,21.77,21.79,21.75,21.76,2400.0
2006-04-26 09:50:00,21.76,21.84,21.76,21.79,2700.0,21.76,21.84,21.76,21.79,2700.0
2006-04-26 09:55:00,21.8,21.83,21.78,21.8,4500.0,21.8,21.83,21.78,21.8,4500.0
2006-04-26 10:00:00,21.8,21.82,21.77,21.8,1400.0,21.8,21.82,21.77,21.8,1400.0
2006-04-26 10:05:00,21.83,21.88,21.82,21.88,4800.0,21.83,21.88,21.82,21.88,4800.0
2006-04-26 10:10:00,21.87,21.87,21.84,21.85,3000.0,21.87,21.87,21.84,21.85,3000.0
2006-04-26 10:15:00,21.84,21.85,21.83,21.83,3700.0,21.84,21.85,21.83,21.83,3700.0
2006-04-26 10:20:00,21.83,21.84,21.83,21.83,2000.0,21.83,21.84,21.83,21.83,2000.0
2006-04-26 10:25:00,21.84,21.87,21.84,21.85,3100.0,21.84,21.87,21.84,21.85,3100.0
2006-04-26 10:30:00,21.86,21.87,21.85,21.86,2600.0,21.86,21.87,21.85,21.86,2600.0
2006-04-26 10:35:00,21.86,21.86,21.83,21.83,3400.0,21.86,21.86,21.83,21.83,3400.0
2006-04-26 10:40:00,21.83,21.83,21.79,21.8,1600.0,21.83,21.83,21.79,21.8,1600.0
2006-04-26 10:45:00,21.79,21.8,21.78,21.79,2200.0,21.79,21.8,21.78,21.79,2200.0
2006-04-26 10:50:00,21.79,21.79,21.78,21.78,600.0,21.79,21.79,21.78,21.78,600.0
2006-04-26 10:55:00,21.78,21.79,21.73,21.73,4600.0,21.78,21.79,21.73,21.73,4600.0
2006-04-26 11:00:00,21.72,21.72,21.58,21.58,20200.0,21.72,21.72,21.58,21.58,20200.0
2006-04-26 11:05:00,21.57,21.65,21.55,21.65,16400.0,21.57,21.65,21.55,21.65,16400.0
2006-04-26 11:10:00,21.65,21.68,21.65,21.67,2000.0,21.65,21.68,21.65,21.67,2000.0
2006-04-26 11:15:00,21.68,21.69,21.67,21.69,2700.0,21.68,21.69,21.67,21.69,2700.0
2006-04-26 11:20:00,21.68,21.69,21.6,21.6,3100.0,21.68,21.69,21.6,21.6,3100.0
2006-04-26 11:25:00,21.61,21.61,21.47,21.48,12500.0,21.61,21.61,21.47,21.48,12500.0
2006-04-26 11:30:00,21.46,21.46,21.45,21.46,4100.0,21.46,21.46,21.45,21.46,4100.0
2006-04-26 11:35:00,21.46,21.47,21.43,21.44,10900.0,21.46,21.47,21.43,21.44,10900.0
2006-04-26 11:40:00,21.43,21.45,21.42,21.44,7600.0,21.43,21.45,21.42,21.44,7600.0
2006-04-26 11:45:00,21.45,21.48,21.45,21.48,3100.0,21.45,21.48,21.45,21.48,3100.0
2006-04-26 11:50:00,21.49,21.5,21.49,21.5,2900.0,21.49,21.5,21.49,21.5,2900.0
2006-04-26 11:55:00,21.5,21.55,21.5,21.55,4300.0,21.5,21.55,21.5,21.55,4300.0
2006-04-26 12:00:00,21.54,21.55,21.52,21.55,2400.0,21.54,21.55,21.52,21.55,2400.0
2006-04-26 12:05:00,21.55,21.57,21.54,21.56,2200.0,21.55,21.57,21.54,21.56,2200.0
2006-04-26 12:10:00,21.56,21.59,21.56,21.59,2000.0,21.56,21.59,21.56,21.59,2000.0
2006-04-26 12:15:00,21.59,21.59,21.59,21.59,400.0,21.59,21.59,21.59,21.59,400.0
2006-04-26 12:20:00,21.6,21.68,21.6,21.66,23500.0,21.6,21.68,21.6,21.66,23500.0
2006-04-26 12:25:00,21.66,21.68,21.64,21.68,3200.0,21.66,21.68,21.64,21.68,3200.0
2006-04-26 12:30:00,21.69,21.69,21.66,21.68,2500.0,21.69,21.69,21.66,21.68,2500.0
2006-04-26 12:35:00,21.67,21.68,21.67,21.68,3200.0,21.67,21.68,21.67,21.68,3200.0
2006-04-26 12:40:00,21.69,21.69,21.65,21.65,1100.0,21.69,21.69,21.65,21.65,1100.0
2006-04-26 12:45:00,21.66,21.69,21.63,21.69,5400.0,21.66,21.69,21.63,21.69,5400.0
2006-04-26 12:50:00,21.67,21.67,21.66,21.66,900.0,21.67,21.67,21.66,21.66,900.0
2006-04-26 12:55:00,21.66,21.68,21.63,21.64,2100.0,21.66,21.68,21.63,21.64,2100.0
2006-04-26 13:00:00,21.63,21.64,21.63,21.64,3200.0,21.63,21.64,21.63,21.64,3200.0
2006-04-26 13:05:00,21.65,21.65,21.63,21.63,700.0,21.65,21.65,21.63,21.63,700.0
2006-04-26 13:10:00,21.64,21.67,21.63,21.67,3400.0,21.64,21.67,21.63,21.67,3400.0
2006-04-26 13:15:00,21.66,21.67,21.65,21.67,3100.0,21.66,21.67,21.65,21.67,3100.0
2006-04-26 13:20:00,21.68,21.71,21.67,21.71,5400.0,21.68,21.71,21.67,21.71,5400.0
2006-04-26 13:25:00,21.72,21.72,21.71,21.71,500.0,21.72,21.72,21.71,21.71,500.0
2006-04-26 13:30:00,21.71,21.74,21.68,21.74,4900.0,21.71,21.74,21.68,21.74,4900.0
2006-04-26 13:35:00,21.73,21.76,21.73,21.76,2500.0,21.73,21.76,21.73,21.76,2500.0
2006-04-26 13:40:00,21.76,21.77,21.75,21.76,1700.0,21.76,21.77,21.75,21.76,1700.0
2006-04-26 13:45:00,21.76,21.8,21.75,21.8,7800.0,21.76,21.8,21.75,21.8,7800.0
2006-04-26 13:50:00,21.79,21.8,21.78,21.79,4400.0,21.79,21.8,21.78,21.79,4400.0
2006-04-26 13:55:00,21.79,21.82,21.78,21.82,2400.0,21.79,21.82,21.78,21.82,2400.0
2006-04-26 14:00:00,21.82,21.84,21.77,21.77,3700.0,21.82,21.84,21.77,21.77,3700.0
2006-04-26 14:05:00,21.77,21.77,21.75,21.75,2100.0,21.77,21.77,21.75,21.75,2100.0
2006-04-26 14:10:00,21.76,21.77,21.76,21.77,1600.0,21.76,21.77,21.76,21.77,1600.0
2006-04-26 14:15:00,21.76,21.77,21.71,21.71,2500.0,21.76,21.77,21.71,21.71,2500.0
2006-04-26 14:20:00,21.71,21.72,21.7,21.72,900.0,21.71,21.72,21.7,21.72,900.0
2006-04-26 14:25:00,21.71,21.73,21.7,21.72,3200.0,21.71,21.73,21.7,21.72,3200.0
2006-04-26 14:30:00,21.72,21.72,21.72,21.72,1200.0,21.72,21.72,21.72,21.72,1200.0
2006-04-26 14:35:00,21.71,21.76,21.71,21.76,3600.0,21.71,21.76,21.71,21.76,3600.0
2006-04-26 14:40:00,21.76,21.78,21.76,21.78,2300.0,21.76,21.78,21.76,21.78,2300.0
2006-04-26 14:45:00,21.77,21.78,21.76,21.77,1500.0,21.77,21.78,21.76,21.77,1500.0
2006-04-26 14:50:00,21.78,21.79,21.72,21.72,5400.0,21.78,21.79,21.72,21.72,5400.0
2006-04-26 14:55:00,21.72,21.72,21.7,21.72,4500.0,21.72,21.72,21.7,21.72,4500.0
2006-04-26 15:00:00,21.72,21.72,21.66,21.66,4400.0,21.72,21.72,21.66,21.66,4400.0
2006-04-26 15:05:00,21.65,21.65,21.6,21.6,18200.0,21.65,21.65,21.6,21.6,18200.0
2006-04-26 15:10:00,21.6,21.6,21.47,21.47,17800.0,21.6,21.6,21.47,21.47,17800.0
2006-04-26 15:15:00,21.46,21.56,21.46,21.54,20500.0,21.46,21.56,21.46,21.54,20500.0
2006-04-26 15:20:00,21.54,21.58,21.54,21.58,6500.0,21.54,21.58,21.54,21.58,6500.0
2006-04-26 15:25:00,21.58,21.67,21.57,21.66,6200.0,21.58,21.67,21.57,21.66,6200.0
2006-04-26 15:30:00,21.67,21.67,21.66,21.66,2500.0,21.67,21.67,21.66,21.66,2500.0
2006-04-26 15:35:00,21.67,21.67,21.64,21.65,12200.0,21.67,21.67,21.64,21.65,12200.0
2006-04-26 15:40:00,21.66,21.67,21.65,21.67,6300.0,21.66,21.67,21.65,21.67,6300.0
2006-04-26 15:45:00,21.68,21.68,21.67,21.68,2300.0,21.68,21.68,21.67,21.68,2300.0
2006-04-26 15:50:00,21.67,21.68,21.65,21.65,10100.0,21.67,21.68,21.65,21.65,10100.0
2006-04-26 15:55:00,21.65,21.66,21.64,21.64,19800.0,21.65,21.66,21.64,21.64,19800.0
2006-04-27 09:30:00,21.5,21.54,21.4,21.45,21000.0,21.5,21.54,21.4,21.45,21000.0
2006-04-27 09:35:00,21.44,21.47,21.41,21.41,1600.0,21.44,21.47,21.41,21.41,1600.0
2006-04-27 09:40:00,21.42,21.49,21.4,21.46,5100.0,21.42,21.49,21.4,21.46,5100.0
2006-04-27 09:45:00,21.46,21.51,21.46,21.47,1600.0,21.46,21.51,21.46,21.47,1600.0
2006-04-27 09:50:00,21.47,21.49,21.45,21.46,2800.0,21.47,21.49,21.45,21.46,2800.0
2006-04-27 09:55:00,21.46,21.5,21.46,21.5,2700.0,21.46,21.5,21.46,21.5,2700.0
2006-04-27 10:00:00,21.52,21.79,21.52,21.72,6300.0,21.52,21.79,21.52,21.72,6300.0
2006-04-27 10:05:00,21.72,21.77,21.68,21.7,14600.0,21.72,21.77,21.68,21.7,14600.0
2006-04-27 10:10:00,21.73,21.74,21.65,21.65,9700.0,21.73,21.74,21.65,21.65,9700.0
2006-04-27 10:15:00,21.65,21.66,21.58,21.59,7600.0,21.65,21.66,21.58,21.59,7600.0
2006-04-27 10:20:00,21.62,21.63,21.59,21.62,2500.0,21.62,21.63,21.59,21.62,2500.0
2006-04-27 10:25:00,21.6,21.63,21.58,21.62,2300.0,21.6,21.63,21.58,21.62,2300.0
2006-04-27 10:30:00,21.62,21.63,21.59,21.6,1900.0,21.62,21.63,21.59,21.6,1900.0
2006-04-27 10:35:00,21.58,21.58,21.54,21.56,2100.0,21.58,21.58,21.54,21.56,2100.0
2006-04-27 10:40:00,21.55,21.57,21.52,21.53,4900.0,21.55,21.57,21.52,21.53,4900.0
2006-04-27 10:45:00,21.54,21.65,21.54,21.63,4700.0,21.54,21.65,21.54,21.63,4700.0
2006-04-27 10:50:00,21.66,21.72,21.65,21.69,4000.0,21.66,21.72,21.65,21.69,4000.0
2006-04-27 10:55:00,21.71,21.71,21.68,21.7,2500.0,21.71,21.71,21.68,21.7,2500.0
2006-04-27 11:00:00,21.69,21.69,21.67,21.68,1800.0,21.69,21.69,21.67,21.68,1800.0
2006-04-27 11:05:00,21.68,21.72,21.67,21.7,5000.0,21.68,21.72,21.67,21.7,5000.0
2006-04-27 11:10:00,21.71,21.79,21.71,21.77,6000.0,21.71,21.79,21.71,21.77,6000.0
2006-04-27 11:15:00,21.79,21.82,21.77,21.82,3800.0,21.79,21.82,21.77,21.82,3800.0
2006-04-27 11:20:00,21.83,21.85,21.82,21.83,8900.0,21.83,21.85,21.82,21.83,8900.0
2006-04-27 11:25:00,21.82,21.83,21.82,21.82,5000.0,21.82,21.83,21.82,21.82,5000.0
2006-04-27 11:30:00,21.82,21.82,21.81,21.82,1700.0,21.82,21.82,21.81,21.82,1700.0
2006-04-27 11:35:00,21.82,21.82,21.77,21.77,5600.0,21.82,21.82,21.77,21.77,5600.0
2006-04-27 11:40:00,21.76,21.79,21.75,21.79,3200.0,21.76,21.79,21.75,21.79,3200.0
2006-04-27 11:45:00,21.79,21.79,21.76,21.78,3300.0,21.79,21.79,21.76,21.78,3300.0
2006-04-27 11:50:00,21.79,21.82,21.79,21.81,2500.0,21.79,21.82,21.79,21.81,2500.0
2006-04-27 11:55:00,21.81,21.81,21.75,21.8,2100.0,21.81,21.81,21.75,21.8,2100.0
2006-04-27 12:00:00,21.8,21.83,21.8,21.82,13400.0,21.8,21.83,21.8,21.82,13400.0
2006-04-27 12:05:00,21.83,21.83,21.77,21.79,6100.0,21.83,21.83,21.77,21.79,6100.0
2006-04-27 12:10:00,21.79,21.83,21.79,21.83,2100.0,21.79,21.83,21.79,21.83,2100.0
2006-04-27 12:15:00,21.83,21.83,21.82,21.83,4400.0,21.83,21.83,21.82,21.83,4400.0
2006-04-27 12:20:00,21.83,21.85,21.83,21.84,5100.0,21.83,21.85,21.83,21.84,5100.0
2006-04-27 12:25:00,21.84,21.84,21.83,21.84,2400.0,21.84,21.84,21.83,21.84,2400.0
2006-04-27 12:30:00,21.84,21.84,21.84,21.84,900.0,21.84,21.84,21.84,21.84,900.0
2006-04-27 12:35:00,21.84,21.84,21.77,21.78,6600.0,21.84,21.84,21.77,21.78,6600.0
2006-04-27 12:40:00,21.8,21.8,21.75,21.75,3300.0,21.8,21.8,21.75,21.75,3300.0
2006-04-27 12:45:00,21.77,21.77,21.67,21.69,9900.0,21.77,21.77,21.67,21.69,9900.0
2006-04-27 12:50:00,21.68,21.68,21.66,21.68,3800.0,21.68,21.68,21.66,21.68,3800.0
2006-04-27 12:55:00,21.67,21.68,21.66,21.68,2100.0,21.67,21.68,21.66,21.68,2100.0
2006-04-27 13:00:00,21.68,21.68,21.66,21.66,2100.0,21.68,21.68,21.66,21.66,2100.0
2006-04-27 13:05:00,21.65,21.68,21.65,21.66,21700.0,21.65,21.68,21.65,21.66,21700.0
2006-04-27 13:10:00,21.67,21.71,21.65,21.71,10600.0,21.67,21.71,21.65,21.71,10600.0
2006-04-27 13:15:00,21.71,21.73,21.7,21.73,4200.0,21.71,21.73,21.7,21.73,4200.0
2006-04-27 13:20:00,21.73,21.74,21.73,21.73,1300.0,21.73,21.74,21.73,21.73,1300.0
2006-04-27 13:25:00,21.74,21.75,21.74,21.74,700.0,21.74,21.75,21.74,21.74,700.0
2006-04-27 13:30:00,21.74,21.75,21.73,21.73,25000.0,21.74,21.75,21.73,21.73,25000.0
2006-04-27 13:35:00,21.72,21.72,21.68,21.69,3000.0,21.72,21.72,21.68,21.69,3000.0
2006-04-27 13:40:00,21.69,21.7,21.69,21.69,2200.0,21.69,21.7,21.69,21.69,2200.0
2006-04-27 13:45:00,21.7,21.72,21.7,21.71,2800.0,21.7,21.72,21.7,21.71,2800.0
2006-04-27 13:50:00,21.71,21.74,21.71,21.74,4400.0,21.71,21.74,21.71,21.74,4400.0
2006-04-27 13:55:00,21.74,21.74,21.73,21.74,10300.0,21.74,21.74,21.73,21.74,10300.0
2006-04-27 14:00:00,21.74,21.74,21.73,21.74,1200.0,21.74,21.74,21.73,21.74,1200.0
2006-04-27 14:05:00,21.73,21.74,21.73,21.74,12800.0,21.73,21.74,21.73,21.74,12800.0
2006-04-27 14:10:00,21.73,21.74,21.72,21.72,5000.0,21.73,21.74,21.72,21.72,5000.0
2006-04-27 14:15:00,21.71,21.71,21.7,21.7,6900.0,21.71,21.71,21.7,21.7,6900.0
2006-04-27 14:20:00,21.7,21.7,21.69,21.7,3000.0,21.7,21.7,21.69,21.7,3000.0
2006-04-27 14:25:00,21.69,21.71,21.69,21.7,4900.0,21.69,21.71,21.69,21.7,4900.0
2006-04-27 14:30:00,21.7,21.71,21.7,21.7,3500.0,21.7,21.71,21.7,21.7,3500.0
2006-04-27 14:35:00,21.7,21.71,21.7,21.71,5800.0,21.7,21.71,21.7,21.71,5800.0
2006-04-27 14:40:00,21.7,21.74,21.7,21.74,9600.0,21.7,21.74,21.7,21.74,9600.0
2006-04-27 14:45:00,21.74,21.75,21.74,21.75,10500.0,21.74,21.75,21.74,21.75,10500.0
2006-04-27 14:50:00,21.75,21.78,21.75,21.78,6800.0,21.75,21.78,21.75,21.78,6800.0
2006-04-27 14:55:00,21.78,21.8,21.78,21.79,40100.0,21.78,21.8,21.78,21.79,40100.0
2006-04-27 15:00:00,21.79,21.79,21.78,21.78,4600.0,21.79,21.79,21.78,21.78,4600.0
2006-04-27 15:05:00,21.78,21.79,21.78,21.79,15000.0,21.78,21.79,21.78,21.79,15000.0
2006-04-27 15:10:00,21.79,21.79,21.77,21.79,25200.0,21.79,21.79,21.77,21.79,25200.0
2006-04-27 15:15:00,21.8,21.83,21.78,21.82,15600.0,21.8,21.83,21.78,21.82,15600.0
2006-04-27 15:20:00,21.83,21.83,21.81,21.81,9100.0,21.83,21.83,21.81,21.81,9100.0
2006-04-27 15:25:00,21.81,21.83,21.8,21.82,24600.0,21.81,21.83,21.8,21.82,24600.0
2006-04-27 15:30:00,21.82,21.83,21.81,21.82,24200.0,21.82,21.83,21.81,21.82,24200.0
2006-04-27 15:35:00,21.82,21.83,21.8,21.81,18000.0,21.82,21.83,21.8,21.81,18000.0
2006-04-27 15:40:00,21.82,21.82,21.79,21.79,11900.0,21.82,21.82,21.79,21.79,11900.0
2006-04-27 15:45:00,21.8,21.8,21.78,21.78,33100.0,21.8,21.8,21.78,21.78,33100.0
2006-04-27 15:50:00,21.79,21.79,21.76,21.77,25700.0,21.79,21.79,21.76,21.77,25700.0
2006-04-27 15:55:00,21.77,21.78,21.74,21.74,94200.0,21.77,21.78,21.74,21.74,94200.0
2006-04-28 09:30:00,21.74,21.82,21.68,21.79,23800.0,21.74,21.82,21.68,21.79,23800.0
2006-04-28 09:35:00,21.74,21.84,21.68,21.7,17400.0,21.74,21.84,21.68,21.7,17400.0
2006-04-28 09:40:00,21.7,21.72,21.7,21.7,3900.0,21.7,21.72,21.7,21.7,3900.0
2006-04-28 09:45:00,21.72,21.72,21.68,21.7,44600.0,21.72,21.72,21.68,21.7,44600.0
2006-04-28 09:50:00,21.69,21.8,21.68,21.71,6600.0,21.69,21.8,21.68,21.71,6600.0
2006-04-28 09:55:00,21.72,21.72,21.68,21.7,4600.0,21.72,21.72,21.68,21.7,4600.0
2006-04-28 10:00:00,21.7,21.74,21.68,21.73,5000.0,21.7,21.74,21.68,21.73,5000.0
2006-04-28 10:05:00,21.73,21.79,21.73,21.78,9500.0,21.73,21.79,21.73,21.78,9500.0
2006-04-28 10:10:00,21.78,21.8,21.74,21.78,31300.0,21.78,21.8,21.74,21.78,31300.0
2006-04-28 10:15:00,21.78,21.85,21.78,21.85,5000.0,21.78,21.85,21.78,21.85,5000.0
2006-04-28 10:20:00,21.85,21.9,21.8,21.87,33100.0,21.85,21.9,21.8,21.87,33100.0
2006-04-28 10:25:00,21.85,21.85,21.75,21.79,33000.0,21.85,21.85,21.75,21.79,33000.0
2006-04-28 10:30:00,21.77,21.77,21.65,21.68,16100.0,21.77,21.77,21.65,21.68,16100.0
2006-04-28 10:35:00,21.68,21.76,21.68,21.75,4600.0,21.68,21.76,21.68,21.75,4600.0
2006-04-28 10:40:00,21.75,21.76,21.72,21.72,1900.0,21.75,21.76,21.72,21.72,1900.0
2006-04-28 10:45:00,21.72,21.77,21.71,21.77,13500.0,21.72,21.77,21.71,21.77,13500.0
2006-04-28 10:50:00,21.78,21.81,21.76,21.81,2700.0,21.78,21.81,21.76,21.81,2700.0
2006-04-28 10:55:00,21.82,21.83,21.8,21.81,3600.0,21.82,21.83,21.8,21.81,3600.0
2006-04-28 11:00:00,21.81,21.82,21.8,21.81,4700.0,21.81,21.82,21.8,21.81,4700.0
2006-04-28 11:05:00,21.8,21.85,21.79,21.83,5100.0,21.8,21.85,21.79,21.83,5100.0
2006-04-28 11:10:00,21.83,21.85,21.82,21.83,5300.0,21.83,21.85,21.82,21.83,5300.0
2006-04-28 11:15:00,21.85,21.9,21.85,21.89,7300.0,21.85,21.9,21.85,21.89,7300.0
2006-04-28 11:20:00,21.89,21.9,21.86,21.86,2700.0,21.89,21.9,21.86,21.86,2700.0
2006-04-28 11:25:00,21.86,21.88,21.82,21.82,3200.0,21.86,21.88,21.82,21.82,3200.0
2006-04-28 11:30:00,21.82,21.83,21.81,21.83,1200.0,21.82,21.83,21.81,21.83,1200.0
2006-04-28 11:35:00,21.84,21.87,21.84,21.86,4800.0,21.84,21.87,21.84,21.86,4800.0
2006-04-28 11:40:00,21.86,21.87,21.86,21.86,5300.0,21.86,21.87,21.86,21.86,5300.0
2006-04-28 11:45:00,21.87,21.89,21.86,21.87,5300.0,21.87,21.89,21.86,21.87,5300.0
2006-04-28 11:50:00,21.87,21.87,21.86,21.86,4500.0,21.87,21.87,21.86,21.86,4500.0
2006-04-28 11:55:00,21.86,21.9,21.85,21.87,4700.0,21.86,21.9,21.85,21.87,4700.0
2006-04-28 12:00:00,21.88,21.9,21.86,21.87,7900.0,21.88,21.9,21.86,21.87,7900.0
2006-04-28 12:05:00,21.87,21.9,21.87,21.87,7600.0,21.87,21.9,21.87,21.87,7600.0
2006-04-28 12:10:00,21.85,21.86,21.85,21.85,3000.0,21.85,21.86,21.85,21.85,3000.0
2006-04-28 12:15:00,21.85,21.85,21.83,21.83,3600.0,21.85,21.85,21.83,21.83,3600.0
2006-04-28 12:20:00,21.83,21.84,21.82,21.83,1800.0,21.83,21.84,21.82,21.83,1800.0
2006-04-28 12:25:00,21.83,21.85,21.82,21.85,3700.0,21.83,21.85,21.82,21.85,3700.0
2006-04-28 12:30:00,21.84,21.9,21.84,21.9,4800.0,21.84,21.9,21.84,21.9,4800.0
2006-04-28 12:35:00,21.91,21.94,21.9,21.93,10400.0,21.91,21.94,21.9,21.93,10400.0
2006-04-28 12:40:00,21.91,21.91,21.81,21.84,11300.0,21.91,21.91,21.81,21.84,11300.0
2006-04-28 12:45:00,21.84,21.87,21.82,21.86,7900.0,21.84,21.87,21.82,21.86,7900.0
2006-04-28 12:50:00,21.86,21.87,21.85,21.87,2700.0,21.86,21.87,21.85,21.87,2700.0
2006-04-28 12:55:00,21.87,21.94,21.85,21.92,9100.0,21.87,21.94,21.85,21.92,9100.0
2006-04-28 13:00:00,21.92,21.93,21.9,21.91,4900.0,21.92,21.93,21.9,21.91,4900.0
2006-04-28 13:05:00,21.92,21.95,21.9,21.92,7900.0,21.92,21.95,21.9,21.92,7900.0
2006-04-28 13:10:00,21.91,21.92,21.89,21.9,4500.0,21.91,21.92,21.89,21.9,4500.0
2006-04-28 13:15:00,21.89,21.93,21.88,21.93,9000.0,21.89,21.93,21.88,21.93,9000.0
2006-04-28 13:20:00,21.92,21.92,21.85,21.89,6700.0,21.92,21.92,21.85,21.89,6700.0
2006-04-28 13:25:00,21.9,21.93,21.89,21.93,6800.0,21.9,21.93,21.89,21.93,6800.0
2006-04-28 13:30:00,21.93,21.95,21.9,21.9,9900.0,21.93,21.95,21.9,21.9,9900.0
2006-04-28 13:35:00,21.91,21.91,21.88,21.89,11100.0,21.91,21.91,21.88,21.89,11100.0
2006-04-28 13:40:00,21.89,21.89,21.87,21.88,6900.0,21.89,21.89,21.87,21.88,6900.0
2006-04-28 13:45:00,21.88,21.9,21.87,21.89,7700.0,21.88,21.9,21.87,21.89,7700.0
2006-04-28 13:50:00,21.89,21.93,21.89,21.92,5200.0,21.89,21.93,21.89,21.92,5200.0
2006-04-28 13:55:00,21.93,21.94,21.93,21.93,6400.0,21.93,21.94,21.93,21.93,6400.0
2006-04-28 14:00:00,21.94,21.95,21.94,21.95,9800.0,21.94,21.95,21.94,21.95,9800.0
2006-04-28 14:05:00,21.95,21.97,21.94,21.97,6800.0,21.95,21.97,21.94,21.97,6800.0
2006-04-28 14:10:00,21.96,21.99,21.95,21.96,12700.0,21.96,21.99,21.95,21.96,12700.0
2006-04-28 14:15:00,21.96,21.99,21.96,21.98,5600.0,21.96,21.99,21.96,21.98,5600.0
2006-04-28 14:20:00,21.98,21.99,21.93,21.95,8200.0,21.98,21.99,21.93,21.95,8200.0
2006-04-28 14:25:00,21.94,21.96,21.93,21.94,4100.0,21.94,21.96,21.93,21.94,4100.0
2006-04-28 14:30:00,21.93,21.94,21.9,21.91,8700.0,21.93,21.94,21.9,21.91,8700.0
2006-04-28 14:35:00,21.9,21.93,21.9,21.93,8800.0,21.9,21.93,21.9,21.93,8800.0
2006-04-28 14:40:00,21.93,21.93,21.89,21.9,7400.0,21.93,21.93,21.89,21.9,7400.0
2006-04-28 14:45:00,21.87,21.89,21.86,21.86,6500.0,21.87,21.89,21.86,21.86,6500.0
2006-04-28 14:50:00,21.85,21.86,21.84,21.85,5900.0,21.85,21.86,21.84,21.85,5900.0
2006-04-28 14:55:00,21.85,21.87,21.84,21.86,6900.0,21.85,21.87,21.84,21.86,6900.0
2006-04-28 15:00:00,21.86,21.89,21.84,21.88,14700.0,21.86,21.89,21.84,21.88,14700.0
2006-04-28 15:05:00,21.88,21.9,21.86,21.9,5500.0,21.88,21.9,21.86,21.9,5500.0
2006-04-28 15:10:00,21.9,21.9,21.81,21.84,8600.0,21.9,21.9,21.81,21.84,8600.0
2006-04-28 15:15:00,21.83,21.83,21.81,21.82,6100.0,21.83,21.83,21.81,21.82,6100.0
2006-04-28 15:20:00,21.83,21.85,21.82,21.82,5900.0,21.83,21.85,21.82,21.82,5900.0
2006-04-28 15:25:00,21.83,21.83,21.8,21.8,7100.0,21.83,21.83,21.8,21.8,7100.0
2006-04-28 15:30:00,21.8,21.81,21.79,21.81,6100.0,21.8,21.81,21.79,21.81,6100.0
2006-04-28 15:35:00,21.81,21.83,21.81,21.83,9300.0,21.81,21.83,21.81,21.83,9300.0
2006-04-28 15:40:00,21.83,21.83,21.8,21.81,4700.0,21.83,21.83,21.8,21.81,4700.0
2006-04-28 15:45:00,21.8,21.81,21.8,21.8,5600.0,21.8,21.81,21.8,21.8,5600.0
2006-04-28 15:50:00,21.8,21.82,21.8,21.8,17000.0,21.8,21.82,21.8,21.8,17000.0
2006-04-28 15:55:00,21.8,21.83,21.8,21.83,23200.0,21.8,21.83,21.8,21.83,23200.0
2006-05-01 09:30:00,21.9,22.04,21.9,22.02,13100.0,21.9,22.04,21.9,22.02,13100.0
2006-05-01 09:35:00,22.02,22.04,21.96,22.02,10000.0,22.02,22.04,21.96,22.02,10000.0
2006-05-01 09:40:00,22.01,22.03,21.99,22.01,3600.0,22.01,22.03,21.99,22.01,3600.0
2006-05-01 09:45:00,22.02,22.03,21.96,21.97,12400.0,22.02,22.03,21.96,21.97,12400.0
2006-05-01 09:50:00,21.97,22.04,21.97,22.04,6600.0,21.97,22.04,21.97,22.04,6600.0
2006-05-01 09:55:00,22.02,22.02,21.98,21.99,4700.0,22.02,22.02,21.98,21.99,4700.0
2006-05-01 10:00:00,21.99,22.0,21.95,21.99,7700.0,21.99,22.0,21.95,21.99,7700.0
2006-05-01 10:05:00,21.97,22.04,21.97,22.04,7000.0,21.97,22.04,21.97,22.04,7000.0
2006-05-01 10:10:00,22.02,22.04,21.97,21.97,10200.0,22.02,22.04,21.97,21.97,10200.0
2006-05-01 10:15:00,21.97,22.02,21.97,22.02,4000.0,21.97,22.02,21.97,22.02,4000.0
2006-05-01 10:20:00,22.02,22.02,21.97,21.98,7600.0,22.02,22.02,21.97,21.98,7600.0
2006-05-01 10:25:00,21.98,22.03,21.97,22.01,5400.0,21.98,22.03,21.97,22.01,5400.0
2006-05-01 10:30:00,22.01,22.03,22.0,22.01,6700.0,22.01,22.03,22.0,22.01,6700.0
2006-05-01 10:35:00,22.0,22.01,21.94,21.95,10400.0,22.0,22.01,21.94,21.95,10400.0
2006-05-01 10:40:00,21.94,21.97,21.93,21.93,8600.0,21.94,21.97,21.93,21.93,8600.0
2006-05-01 10:45:00,21.94,21.96,21.93,21.94,6000.0,21.94,21.96,21.93,21.94,6000.0
2006-05-01 10:50:00,21.94,21.97,21.91,21.95,11300.0,21.94,21.97,21.91,21.95,11300.0
2006-05-01 10:55:00,21.96,22.02,21.96,21.99,9900.0,21.96,22.02,21.96,21.99,9900.0
2006-05-01 11:00:00,22.0,22.03,22.0,22.01,2600.0,22.0,22.03,22.0,22.01,2600.0
2006-05-01 11:05:00,22.02,22.03,22.01,22.01,6300.0,22.02,22.03,22.01,22.01,6300.0
2006-05-01 11:10:00,22.01,22.01,21.99,21.99,4600.0,22.01,22.01,21.99,21.99,4600.0
2006-05-01 11:15:00,22.0,22.04,21.99,22.04,14700.0,22.0,22.04,21.99,22.04,14700.0
2006-05-01 11:20:00,22.03,22.04,22.02,22.03,6500.0,22.03,22.04,22.02,22.03,6500.0
2006-05-01 11:25:00,22.04,22.04,21.97,21.97,8700.0,22.04,22.04,21.97,21.97,8700.0
2006-05-01 11:30:00,21.97,21.98,21.96,21.97,9900.0,21.97,21.98,21.96,21.97,9900.0
2006-05-01 11:35:00,21.98,21.99,21.97,21.97,4500.0,21.98,21.99,21.97,21.97,4500.0
2006-05-01 11:40:00,21.98,21.98,21.97,21.97,3700.0,21.98,21.98,21.97,21.97,3700.0
2006-05-01 11:45:00,21.97,22.0,21.97,21.99,11700.0,21.97,22.0,21.97,21.99,11700.0
2006-05-01 11:50:00,21.99,22.02,21.99,22.01,8100.0,21.99,22.02,21.99,22.01,8100.0
2006-05-01 11:55:00,22.02,22.02,22.0,22.02,3300.0,22.02,22.02,22.0,22.02,3300.0
2006-05-01 12:00:00,22.01,22.04,22.01,22.03,5100.0,22.01,22.04,22.01,22.03,5100.0
2006-05-01 12:05:00,22.01,22.03,22.0,22.01,3300.0,22.01,22.03,22.0,22.01,3300.0
2006-05-01 12:10:00,22.01,22.05,21.99,21.99,23400.0,22.01,22.05,21.99,21.99,23400.0
2006-05-01 12:15:00,21.99,22.03,21.98,22.03,11900.0,21.99,22.03,21.98,22.03,11900.0
2006-05-01 12:20:00,22.02,22.03,22.0,22.0,3000.0,22.02,22.03,22.0,22.0,3000.0
2006-05-01 12:25:00,22.01,22.03,22.0,22.03,5400.0,22.01,22.03,22.0,22.03,5400.0
2006-05-01 12:30:00,22.02,22.03,22.01,22.03,4200.0,22.02,22.03,22.01,22.03,4200.0
2006-05-01 12:35:00,22.02,22.05,22.02,22.02,9900.0,22.02,22.05,22.02,22.02,9900.0
2006-05-01 12:40:00,22.02,22.03,22.02,22.02,3900.0,22.02,22.03,22.02,22.02,3900.0
2006-05-01 12:45:00,22.02,22.02,22.01,22.02,4200.0,22.02,22.02,22.01,22.02,4200.0
2006-05-01 12:50:00,22.01,22.03,22.01,22.02,8800.0,22.01,22.03,22.01,22.02,8800.0
2006-05-01 12:55:00,22.02,22.03,22.02,22.03,1400.0,22.02,22.03,22.02,22.03,1400.0
2006-05-01 13:00:00,22.03,22.03,22.01,22.01,1800.0,22.03,22.03,22.01,22.01,1800.0
2006-05-01 13:05:00,22.02,22.02,21.99,22.01,6800.0,22.02,22.02,21.99,22.01,6800.0
2006-05-01 13:10:00,22.02,22.05,22.01,22.05,14100.0,22.02,22.05,22.01,22.05,14100.0
2006-05-01 13:15:00,22.05,22.05,22.04,22.04,1400.0,22.05,22.05,22.04,22.04,1400.0
2006-05-01 13:20:00,22.04,22.05,22.03,22.04,11600.0,22.04,22.05,22.03,22.04,11600.0
2006-05-01 13:25:00,22.04,22.04,22.03,22.04,3600.0,22.04,22.04,22.03,22.04,3600.0
2006-05-01 13:30:00,22.05,22.05,22.03,22.04,6500.0,22.05,22.05,22.03,22.04,6500.0
2006-05-01 13:35:00,22.05,22.05,22.04,22.05,1600.0,22.05,22.05,22.04,22.05,1600.0
2006-05-01 13:40:00,22.05,22.05,22.03,22.04,3700.0,22.05,22.05,22.03,22.04,3700.0
2006-05-01 13:45:00,22.04,22.04,22.03,22.03,1100.0,22.04,22.04,22.03,22.03,1100.0
2006-05-01 13:50:00,22.04,22.04,22.03,22.04,5200.0,22.04,22.04,22.03,22.04,5200.0
2006-05-01 13:55:00,22.04,22.05,22.03,22.05,3300.0,22.04,22.05,22.03,22.05,3300.0
2006-05-01 14:00:00,22.04,22.05,22.03,22.04,4200.0,22.04,22.05,22.03,22.04,4200.0
2006-05-01 14:05:00,22.04,22.04,22.03,22.03,1800.0,22.04,22.04,22.03,22.03,1800.0
2006-05-01 14:10:00,22.03,22.04,22.02,22.02,7600.0,22.03,22.04,22.02,22.02,7600.0
2006-05-01 14:15:00,22.04,22.05,22.03,22.05,7100.0,22.04,22.05,22.03,22.05,7100.0
2006-05-01 14:20:00,22.04,22.05,22.03,22.03,6100.0,22.04,22.05,22.03,22.03,6100.0
2006-05-01 14:25:00,22.04,22.06,22.04,22.05,7400.0,22.04,22.06,22.04,22.05,7400.0
2006-05-01 14:30:00,22.05,22.06,22.04,22.05,6000.0,22.05,22.06,22.04,22.05,6000.0
2006-05-01 14:35:00,22.05,22.05,22.03,22.04,6100.0,22.05,22.05,22.03,22.04,6100.0
2006-05-01 14:40:00,22.04,22.05,22.03,22.03,8100.0,22.04,22.05,22.03,22.03,8100.0
2006-05-01 14:45:00,22.04,22.05,22.04,22.04,3500.0,22.04,22.05,22.04,22.04,3500.0
2006-05-01 14:50:00,22.04,22.05,22.04,22.05,3400.0,22.04,22.05,22.04,22.05,3400.0
2006-05-01 14:55:00,22.04,22.05,22.04,22.05,6200.0,22.04,22.05,22.04,22.05,6200.0
2006-05-01 15:00:00,22.04,22.05,22.04,22.05,8700.0,22.04,22.05,22.04,22.05,8700.0
2006-05-01 15:05:00,22.04,22.05,22.04,22.04,4700.0,22.04,22.05,22.04,22.04,4700.0
2006-05-01 15:10:00,22.04,22.05,22.03,22.03,5900.0,22.04,22.05,22.03,22.03,5900.0
2006-05-01 15:15:00,22.03,22.04,21.97,21.97,19100.0,22.03,22.04,21.97,21.97,19100.0
2006-05-01 15:20:00,21.97,21.97,21.91,21.91,13000.0,21.97,21.97,21.91,21.91,13000.0
2006-05-01 15:25:00,21.9,21.91,21.9,21.91,5600.0,21.9,21.91,21.9,21.91,5600.0
2006-05-01 15:30:00,21.9,21.91,21.89,21.89,5600.0,21.9,21.91,21.89,21.89,5600.0
2006-05-01 15:35:00,21.89,21.89,21.79,21.8,11400.0,21.89,21.89,21.79,21.8,11400.0
2006-05-01 15:40:00,21.79,21.8,21.75,21.75,7100.0,21.79,21.8,21.75,21.75,7100.0
2006-05-01 15:45:00,21.77,21.78,21.74,21.76,16500.0,21.77,21.78,21.74,21.76,16500.0
2006-05-01 15:50:00,21.77,21.78,21.76,21.76,13900.0,21.77,21.78,21.76,21.76,13900.0
2006-05-01 15:55:00,21.77,21.78,21.76,21.78,10000.0,21.77,21.78,21.76,21.78,10000.0
2006-05-02 09:30:00,21.77,21.96,21.77,21.96,20700.0,21.77,21.96,21.77,21.96,20700.0
2006-05-02 09:35:00,21.92,22.0,21.87,21.87,5400.0,21.92,22.0,21.87,21.87,5400.0
2006-05-02 09:40:00,21.88,21.92,21.86,21.88,2800.0,21.88,21.92,21.86,21.88,2800.0
2006-05-02 09:45:00,21.86,21.87,21.79,21.79,4000.0,21.86,21.87,21.79,21.79,4000.0
2006-05-02 09:50:00,21.8,21.81,21.77,21.8,3800.0,21.8,21.81,21.77,21.8,3800.0
2006-05-02 09:55:00,21.79,21.83,21.79,21.81,2500.0,21.79,21.83,21.79,21.81,2500.0
2006-05-02 10:00:00,21.81,21.85,21.8,21.83,2800.0,21.81,21.85,21.8,21.83,2800.0
2006-05-02 10:05:00,21.82,21.84,21.82,21.82,2700.0,21.82,21.84,21.82,21.82,2700.0
2006-05-02 10:10:00,21.83,21.84,21.8,21.8,2700.0,21.83,21.84,21.8,21.8,2700.0
2006-05-02 10:15:00,21.8,21.8,21.77,21.79,2700.0,21.8,21.8,21.77,21.79,2700.0
2006-05-02 10:20:00,21.79,21.84,21.77,21.84,3300.0,21.79,21.84,21.77,21.84,3300.0
2006-05-02 10:25:00,21.84,21.89,21.84,21.86,2200.0,21.84,21.89,21.84,21.86,2200.0
2006-05-02 10:30:00,21.87,21.87,21.85,21.85,1300.0,21.87,21.87,21.85,21.85,1300.0
2006-05-02 10:35:00,21.84,21.84,21.81,21.82,4800.0,21.84,21.84,21.81,21.82,4800.0
2006-05-02 10:40:00,21.81,21.81,21.75,21.75,4200.0,21.81,21.81,21.75,21.75,4200.0
2006-05-02 10:45:00,21.76,21.77,21.75,21.77,1400.0,21.76,21.77,21.75,21.77,1400.0
2006-05-02 10:50:00,21.77,21.78,21.75,21.75,5900.0,21.77,21.78,21.75,21.75,5900.0
2006-05-02 10:55:00,21.75,21.75,21.73,21.73,2500.0,21.75,21.75,21.73,21.73,2500.0
2006-05-02 11:00:00,21.74,21.74,21.71,21.72,5400.0,21.74,21.74,21.71,21.72,5400.0
2006-05-02 11:05:00,21.72,21.76,21.72,21.76,6000.0,21.72,21.76,21.72,21.76,6000.0
2006-05-02 11:10:00,21.75,21.75,21.72,21.74,4500.0,21.75,21.75,21.72,21.74,4500.0
2006-05-02 11:15:00,21.73,21.77,21.73,21.74,3600.0,21.73,21.77,21.73,21.74,3600.0
2006-05-02 11:20:00,21.74,21.76,21.74,21.75,2600.0,21.74,21.76,21.74,21.75,2600.0
2006-05-02 11:25:00,21.76,21.77,21.75,21.77,4400.0,21.76,21.77,21.75,21.77,4400.0
2006-05-02 11:30:00,21.79,21.79,21.77,21.78,2300.0,21.79,21.79,21.77,21.78,2300.0
2006-05-02 11:35:00,21.78,21.79,21.77,21.79,3400.0,21.78,21.79,21.77,21.79,3400.0
2006-05-02 11:40:00,21.79,21.8,21.78,21.8,3200.0,21.79,21.8,21.78,21.8,3200.0
2006-05-02 11:45:00,21.8,21.8,21.79,21.8,3700.0,21.8,21.8,21.79,21.8,3700.0
2006-05-02 11:50:00,21.8,21.81,21.8,21.8,2600.0,21.8,21.81,21.8,21.8,2600.0
2006-05-02 11:55:00,21.8,21.8,21.79,21.8,3900.0,21.8,21.8,21.79,21.8,3900.0
2006-05-02 12:00:00,21.81,21.81,21.8,21.8,2300.0,21.81,21.81,21.8,21.8,2300.0
2006-05-02 12:05:00,21.8,21.81,21.79,21.8,3400.0,21.8,21.81,21.79,21.8,3400.0
2006-05-02 12:10:00,21.8,21.81,21.8,21.8,2600.0,21.8,21.81,21.8,21.8,2600.0
2006-05-02 12:15:00,21.8,21.82,21.8,21.81,2400.0,21.8,21.82,21.8,21.81,2400.0
2006-05-02 12:20:00,21.82,21.82,21.8,21.8,1900.0,21.82,21.82,21.8,21.8,1900.0
2006-05-02 12:25:00,21.8,21.81,21.8,21.81,4100.0,21.8,21.81,21.8,21.81,4100.0
2006-05-02 12:30:00,21.81,21.81,21.8,21.8,3700.0,21.81,21.81,21.8,21.8,3700.0
2006-05-02 12:35:00,21.81,21.81,21.8,21.8,6600.0,21.81,21.81,21.8,21.8,6600.0
2006-05-02 12:40:00,21.81,21.81,21.8,21.8,3500.0,21.81,21.81,21.8,21.8,3500.0
2006-05-02 12:45:00,21.8,21.81,21.8,21.8,8700.0,21.8,21.81,21.8,21.8,8700.0
2006-05-02 12:50:00,21.8,21.81,21.79,21.79,20800.0,21.8,21.81,21.79,21.79,20800.0
2006-05-02 12:55:00,21.79,21.8,21.78,21.79,6500.0,21.79,21.8,21.78,21.79,6500.0
2006-05-02 13:00:00,21.79,21.8,21.78,21.79,11000.0,21.79,21.8,21.78,21.79,11000.0
2006-05-02 13:05:00,21.8,21.8,21.79,21.8,4500.0,21.8,21.8,21.79,21.8,4500.0
2006-05-02 13:10:00,21.79,21.8,21.79,21.79,1500.0,21.79,21.8,21.79,21.79,1500.0
2006-05-02 13:15:00,21.8,21.8,21.79,21.79,4000.0,21.8,21.8,21.79,21.79,4000.0
2006-05-02 13:20:00,21.79,21.81,21.79,21.79,29900.0,21.79,21.81,21.79,21.79,29900.0
2006-05-02 13:25:00,21.8,21.8,21.79,21.79,6200.0,21.8,21.8,21.79,21.79,6200.0
2006-05-02 13:30:00,21.79,21.8,21.79,21.79,3300.0,21.79,21.8,21.79,21.79,3300.0
2006-05-02 13:35:00,21.8,21.8,21.79,21.79,7500.0,21.8,21.8,21.79,21.79,7500.0
2006-05-02 13:40:00,21.79,21.83,21.79,21.81,9200.0,21.79,21.83,21.79,21.81,9200.0
2006-05-02 13:45:00,21.81,21.81,21.79,21.79,4900.0,21.81,21.81,21.79,21.79,4900.0
2006-05-02 13:50:00,21.79,21.79,21.77,21.77,4900.0,21.79,21.79,21.77,21.77,4900.0
2006-05-02 13:55:00,21.78,21.78,21.77,21.78,2500.0,21.78,21.78,21.77,21.78,2500.0
2006-05-02 14:00:00,21.78,21.79,21.77,21.79,3200.0,21.78,21.79,21.77,21.79,3200.0
2006-05-02 14:05:00,21.78,21.84,21.78,21.84,13300.0,21.78,21.84,21.78,21.84,13300.0
2006-05-02 14:10:00,21.83,21.84,21.82,21.82,1000.0,21.83,21.84,21.82,21.82,1000.0
2006-05-02 14:15:00,21.83,21.83,21.82,21.82,2700.0,21.83,21.83,21.82,21.82,2700.0
2006-05-02 14:20:00,21.83,21.83,21.82,21.83,2600.0,21.83,21.83,21.82,21.83,2600.0
2006-05-02 14:25:00,21.82,21.83,21.82,21.82,2400.0,21.82,21.83,21.82,21.82,2400.0
2006-05-02 14:30:00,21.81,21.81,21.8,21.81,2500.0,21.81,21.81,21.8,21.81,2500.0
2006-05-02 14:35:00,21.81,21.81,21.8,21.8,1200.0,21.81,21.81,21.8,21.8,1200.0
2006-05-02 14:40:00,21.8,21.81,21.8,21.8,5700.0,21.8,21.81,21.8,21.8,5700.0
2006-05-02 14:45:00,21.81,21.81,21.8,21.81,3100.0,21.81,21.81,21.8,21.81,3100.0
2006-05-02 14:50:00,21.8,21.81,21.8,21.8,4700.0,21.8,21.81,21.8,21.8,4700.0
2006-05-02 14:55:00,21.8,21.81,21.8,21.8,7900.0,21.8,21.81,21.8,21.8,7900.0
2006-05-02 15:00:00,21.81,21.81,21.8,21.81,1600.0,21.81,21.81,21.8,21.81,1600.0
2006-05-02 15:05:00,21.8,21.81,21.8,21.8,2400.0,21.8,21.81,21.8,21.8,2400.0
2006-05-02 15:10:00,21.81,21.81,21.8,21.81,6300.0,21.81,21.81,21.8,21.81,6300.0
2006-05-02 15:15:00,21.81,21.81,21.8,21.81,6400.0,21.81,21.81,21.8,21.81,6400.0
2006-05-02 15:20:00,21.8,21.81,21.8,21.8,4000.0,21.8,21.81,21.8,21.8,4000.0
2006-05-02 15:25:00,21.8,21.81,21.8,21.81,4300.0,21.8,21.81,21.8,21.81,4300.0
2006-05-02 15:30:00,21.81,21.81,21.8,21.8,3000.0,21.81,21.81,21.8,21.8,3000.0
2006-05-02 15:35:00,21.81,21.81,21.8,21.8,4900.0,21.81,21.81,21.8,21.8,4900.0
2006-05-02 15:40:00,21.81,21.81,21.8,21.8,3400.0,21.81,21.81,21.8,21.8,3400.0
2006-05-02 15:45:00,21.81,21.81,21.79,21.79,6600.0,21.81,21.81,21.79,21.79,6600.0
2006-05-02 15:50:00,21.79,21.81,21.79,21.81,8700.0,21.79,21.81,21.79,21.81,8700.0
2006-05-02 15:55:00,21.81,21.84,21.81,21.81,19000.0,21.81,21.84,21.81,21.81,19000.0
2006-05-03 09:30:00,21.83,21.85,21.7,21.79,7200.0,21.83,21.85,21.7,21.79,7200.0
2006-05-03 09:35:00,21.79,21.85,21.79,21.85,4700.0,21.79,21.85,21.79,21.85,4700.0
2006-05-03 09:40:00,21.84,21.84,21.83,21.83,1300.0,21.84,21.84,21.83,21.83,1300.0
2006-05-03 09:45:00,21.84,21.84,21.76,21.78,2200.0,21.84,21.84,21.76,21.78,2200.0
2006-05-03 09:50:00,21.78,21.78,21.75,21.76,6700.0,21.78,21.78,21.75,21.76,6700.0
2006-05-03 09:55:00,21.76,21.78,21.75,21.75,5200.0,21.76,21.78,21.75,21.75,5200.0
2006-05-03 10:00:00,21.76,21.76,21.7,21.71,13100.0,21.76,21.76,21.7,21.71,13100.0
2006-05-03 10:05:00,21.71,21.73,21.7,21.71,3800.0,21.71,21.73,21.7,21.71,3800.0
2006-05-03 10:10:00,21.7,21.7,21.66,21.68,14400.0,21.7,21.7,21.66,21.68,14400.0
2006-05-03 10:15:00,21.68,21.68,21.58,21.59,34800.0,21.68,21.68,21.58,21.59,34800.0
2006-05-03 10:20:00,21.58,21.61,21.55,21.57,9400.0,21.58,21.61,21.55,21.57,9400.0
2006-05-03 10:25:00,21.56,21.58,21.53,21.54,4200.0,21.56,21.58,21.53,21.54,4200.0
2006-05-03 10:30:00,21.54,21.57,21.54,21.57,24700.0,21.54,21.57,21.54,21.57,24700.0
2006-05-03 10:35:00,21.57,21.61,21.57,21.61,8500.0,21.57,21.61,21.57,21.61,8500.0
2006-05-03 10:40:00,21.6,21.61,21.58,21.6,7300.0,21.6,21.61,21.58,21.6,7300.0
2006-05-03 10:45:00,21.61,21.63,21.6,21.63,17200.0,21.61,21.63,21.6,21.63,17200.0
2006-05-03 10:50:00,21.61,21.61,21.56,21.58,12200.0,21.61,21.61,21.56,21.58,12200.0
2006-05-03 10:55:00,21.58,21.64,21.57,21.63,6900.0,21.58,21.64,21.57,21.63,6900.0
2006-05-03 11:00:00,21.64,21.73,21.6,21.73,24300.0,21.64,21.73,21.6,21.73,24300.0
2006-05-03 11:05:00,21.73,21.73,21.67,21.67,4200.0,21.73,21.73,21.67,21.67,4200.0
2006-05-03 11:10:00,21.68,21.69,21.65,21.69,5000.0,21.68,21.69,21.65,21.69,5000.0
2006-05-03 11:15:00,21.68,21.7,21.67,21.68,12300.0,21.68,21.7,21.67,21.68,12300.0
2006-05-03 11:20:00,21.67,21.67,21.65,21.66,11200.0,21.67,21.67,21.65,21.66,11200.0
2006-05-03 11:25:00,21.66,21.67,21.65,21.67,4500.0,21.66,21.67,21.65,21.67,4500.0
2006-05-03 11:30:00,21.67,21.68,21.65,21.65,4400.0,21.67,21.68,21.65,21.65,4400.0
2006-05-03 11:35:00,21.65,21.66,21.65,21.65,5000.0,21.65,21.66,21.65,21.65,5000.0
2006-05-03 11:40:00,21.65,21.66,21.65,21.65,3400.0,21.65,21.66,21.65,21.65,3400.0
2006-05-03 11:45:00,21.66,21.66,21.65,21.66,2900.0,21.66,21.66,21.65,21.66,2900.0
2006-05-03 11:50:00,21.65,21.69,21.65,21.68,6300.0,21.65,21.69,21.65,21.68,6300.0
2006-05-03 11:55:00,21.69,21.69,21.67,21.68,5800.0,21.69,21.69,21.67,21.68,5800.0
2006-05-03 12:00:00,21.69,21.69,21.65,21.65,5100.0,21.69,21.69,21.65,21.65,5100.0
2006-05-03 12:05:00,21.65,21.66,21.65,21.65,24900.0,21.65,21.66,21.65,21.65,24900.0
2006-05-03 12:10:00,21.65,21.66,21.65,21.65,3400.0,21.65,21.66,21.65,21.65,3400.0
2006-05-03 12:15:00,21.65,21.66,21.65,21.65,4500.0,21.65,21.66,21.65,21.65,4500.0
2006-05-03 12:20:00,21.65,21.65,21.62,21.62,51400.0,21.65,21.65,21.62,21.62,51400.0
2006-05-03 12:25:00,21.62,21.64,21.62,21.62,4100.0,21.62,21.64,21.62,21.62,4100.0
2006-05-03 12:30:00,21.62,21.63,21.61,21.63,8600.0,21.62,21.63,21.61,21.63,8600.0
2006-05-03 12:35:00,21.63,21.63,21.62,21.62,4800.0,21.63,21.63,21.62,21.62,4800.0
2006-05-03 12:40:00,21.62,21.63,21.62,21.62,4700.0,21.62,21.63,21.62,21.62,4700.0
2006-05-03 12:45:00,21.63,21.68,21.63,21.65,9400.0,21.63,21.68,21.63,21.65,9400.0
2006-05-03 12:50:00,21.66,21.66,21.65,21.65,6200.0,21.66,21.66,21.65,21.65,6200.0
2006-05-03 12:55:00,21.64,21.64,21.63,21.63,2600.0,21.64,21.64,21.63,21.63,2600.0
2006-05-03 13:00:00,21.64,21.64,21.63,21.63,2000.0,21.64,21.64,21.63,21.63,2000.0
2006-05-03 13:05:00,21.64,21.64,21.63,21.63,1500.0,21.64,21.64,21.63,21.63,1500.0
2006-05-03 13:10:00,21.63,21.65,21.63,21.64,6000.0,21.63,21.65,21.63,21.64,6000.0
2006-05-03 13:15:00,21.65,21.65,21.64,21.65,3500.0,21.65,21.65,21.64,21.65,3500.0
2006-05-03 13:20:00,21.65,21.66,21.64,21.65,42400.0,21.65,21.66,21.64,21.65,42400.0
2006-05-03 13:25:00,21.66,21.66,21.65,21.65,8800.0,21.66,21.66,21.65,21.65,8800.0
2006-05-03 13:30:00,21.65,21.66,21.65,21.65,7200.0,21.65,21.66,21.65,21.65,7200.0
2006-05-03 13:35:00,21.66,21.66,21.65,21.66,5600.0,21.66,21.66,21.65,21.66,5600.0
2006-05-03 13:40:00,21.66,21.67,21.66,21.66,5500.0,21.66,21.67,21.66,21.66,5500.0
2006-05-03 13:45:00,21.66,21.66,21.65,21.65,2100.0,21.66,21.66,21.65,21.65,2100.0
2006-05-03 13:50:00,21.65,21.65,21.63,21.63,17700.0,21.65,21.65,21.63,21.63,17700.0
2006-05-03 13:55:00,21.64,21.64,21.62,21.63,3700.0,21.64,21.64,21.62,21.63,3700.0
2006-05-03 14:00:00,21.62,21.63,21.62,21.62,2800.0,21.62,21.63,21.62,21.62,2800.0
2006-05-03 14:05:00,21.62,21.63,21.6,21.6,17500.0,21.62,21.63,21.6,21.6,17500.0
2006-05-03 14:10:00,21.6,21.61,21.6,21.6,5800.0,21.6,21.61,21.6,21.6,5800.0
2006-05-03 14:15:00,21.6,21.61,21.6,21.6,8100.0,21.6,21.61,21.6,21.6,8100.0
2006-05-03 14:20:00,21.6,21.61,21.6,21.6,2900.0,21.6,21.61,21.6,21.6,2900.0
2006-05-03 14:25:00,21.61,21.61,21.6,21.6,5100.0,21.61,21.61,21.6,21.6,5100.0
2006-05-03 14:30:00,21.6,21.71,21.59,21.68,78800.0,21.6,21.71,21.59,21.68,78800.0
2006-05-03 14:35:00,21.68,21.68,21.64,21.64,5700.0,21.68,21.68,21.64,21.64,5700.0
2006-05-03 14:40:00,21.64,21.65,21.63,21.64,5200.0,21.64,21.65,21.63,21.64,5200.0
2006-05-03 14:45:00,21.65,21.65,21.63,21.63,7600.0,21.65,21.65,21.63,21.63,7600.0
2006-05-03 14:50:00,21.63,21.64,21.63,21.64,4000.0,21.63,21.64,21.63,21.64,4000.0
2006-05-03 14:55:00,21.64,21.64,21.63,21.63,3400.0,21.64,21.64,21.63,21.63,3400.0
2006-05-03 15:00:00,21.64,21.64,21.61,21.62,8400.0,21.64,21.64,21.61,21.62,8400.0
2006-05-03 15:05:00,21.61,21.62,21.6,21.6,5800.0,21.61,21.62,21.6,21.6,5800.0
2006-05-03 15:10:00,21.6,21.61,21.6,21.6,2900.0,21.6,21.61,21.6,21.6,2900.0
2006-05-03 15:15:00,21.6,21.61,21.6,21.6,3900.0,21.6,21.61,21.6,21.6,3900.0
2006-05-03 15:20:00,21.6,21.61,21.6,21.61,5300.0,21.6,21.61,21.6,21.61,5300.0
2006-05-03 15:25:00,21.6,21.61,21.6,21.6,14500.0,21.6,21.61,21.6,21.6,14500.0
2006-05-03 15:30:00,21.61,21.66,21.61,21.66,72200.0,21.61,21.66,21.61,21.66,72200.0
2006-05-03 15:35:00,21.67,21.67,21.65,21.65,6400.0,21.67,21.67,21.65,21.65,6400.0
2006-05-03 15:40:00,21.66,21.66,21.65,21.66,6600.0,21.66,21.66,21.65,21.66,6600.0
2006-05-03 15:45:00,21.66,21.66,21.65,21.65,14000.0,21.66,21.66,21.65,21.65,14000.0
2006-05-03 15:50:00,21.65,21.66,21.65,21.66,12300.0,21.65,21.66,21.65,21.66,12300.0
2006-05-03 15:55:00,21.65,21.69,21.65,21.67,94700.0,21.65,21.69,21.65,21.67,94700.0
2006-05-04 09:30:00,21.75,21.85,21.75,21.82,49300.0,21.75,21.85,21.75,21.82,49300.0
2006-05-04 09:35:00,21.77,21.8,21.7,21.7,27200.0,21.77,21.8,21.7,21.7,27200.0
2006-05-04 09:40:00,21.7,21.76,21.7,21.76,15600.0,21.7,21.76,21.7,21.76,15600.0
2006-05-04 09:45:00,21.76,21.78,21.73,21.75,16900.0,21.76,21.78,21.73,21.75,16900.0
2006-05-04 09:50:00,21.75,21.83,21.74,21.78,15500.0,21.75,21.83,21.74,21.78,15500.0
2006-05-04 09:55:00,21.78,21.78,21.74,21.75,4700.0,21.78,21.78,21.74,21.75,4700.0
2006-05-04 10:00:00,21.77,21.8,21.75,21.75,9600.0,21.77,21.8,21.75,21.75,9600.0
2006-05-04 10:05:00,21.76,21.8,21.73,21.76,12300.0,21.76,21.8,21.73,21.76,12300.0
2006-05-04 10:10:00,21.75,21.77,21.73,21.76,11100.0,21.75,21.77,21.73,21.76,11100.0
2006-05-04 10:15:00,21.76,21.8,21.73,21.75,15900.0,21.76,21.8,21.73,21.75,15900.0
2006-05-04 10:20:00,21.73,21.75,21.73,21.74,4200.0,21.73,21.75,21.73,21.74,4200.0
2006-05-04 10:25:00,21.73,21.74,21.69,21.7,20400.0,21.73,21.74,21.69,21.7,20400.0
2006-05-04 10:30:00,21.7,21.73,21.7,21.72,10500.0,21.7,21.73,21.7,21.72,10500.0
2006-05-04 10:35:00,21.72,21.74,21.72,21.74,5100.0,21.72,21.74,21.72,21.74,5100.0
2006-05-04 10:40:00,21.73,21.79,21.73,21.77,15200.0,21.73,21.79,21.73,21.77,15200.0
2006-05-04 10:45:00,21.77,21.8,21.77,21.8,14000.0,21.77,21.8,21.77,21.8,14000.0
2006-05-04 10:50:00,21.79,21.8,21.78,21.8,7900.0,21.79,21.8,21.78,21.8,7900.0
2006-05-04 10:55:00,21.79,21.8,21.78,21.78,11600.0,21.79,21.8,21.78,21.78,11600.0
2006-05-04 11:00:00,21.78,21.8,21.77,21.8,12000.0,21.78,21.8,21.77,21.8,12000.0
2006-05-04 11:05:00,21.8,21.81,21.79,21.8,13400.0,21.8,21.81,21.79,21.8,13400.0
2006-05-04 11:10:00,21.81,21.81,21.79,21.8,9300.0,21.81,21.81,21.79,21.8,9300.0
2006-05-04 11:15:00,21.8,21.81,21.79,21.81,2300.0,21.8,21.81,21.79,21.81,2300.0
2006-05-04 11:20:00,21.8,21.83,21.79,21.83,4800.0,21.8,21.83,21.79,21.83,4800.0
2006-05-04 11:25:00,21.83,21.88,21.82,21.87,8800.0,21.83,21.88,21.82,21.87,8800.0
2006-05-04 11:30:00,21.88,21.91,21.88,21.9,8400.0,21.88,21.91,21.88,21.9,8400.0
2006-05-04 11:35:00,21.9,21.91,21.9,21.91,9400.0,21.9,21.91,21.9,21.91,9400.0
2006-05-04 11:40:00,21.91,21.91,21.9,21.91,2900.0,21.91,21.91,21.9,21.91,2900.0
2006-05-04 11:45:00,21.91,21.91,21.85,21.85,9400.0,21.91,21.91,21.85,21.85,9400.0
2006-05-04 11:50:00,21.87,21.89,21.86,21.88,3200.0,21.87,21.89,21.86,21.88,3200.0
2006-05-04 11:55:00,21.88,21.88,21.83,21.83,18200.0,21.88,21.88,21.83,21.83,18200.0
2006-05-04 12:00:00,21.84,21.84,21.82,21.83,2800.0,21.84,21.84,21.82,21.83,2800.0
2006-05-04 12:05:00,21.83,21.83,21.81,21.81,3000.0,21.83,21.83,21.81,21.81,3000.0
2006-05-04 12:10:00,21.8,21.82,21.8,21.82,1500.0,21.8,21.82,21.8,21.82,1500.0
2006-05-04 12:15:00,21.81,21.81,21.77,21.78,2200.0,21.81,21.81,21.77,21.78,2200.0
2006-05-04 12:20:00,21.78,21.79,21.77,21.78,3000.0,21.78,21.79,21.77,21.78,3000.0
2006-05-04 12:25:00,21.78,21.79,21.78,21.79,900.0,21.78,21.79,21.78,21.79,900.0
2006-05-04 12:30:00,21.77,21.78,21.77,21.78,6900.0,21.77,21.78,21.77,21.78,6900.0
2006-05-04 12:35:00,21.78,21.79,21.77,21.77,1800.0,21.78,21.79,21.77,21.77,1800.0
2006-05-04 12:40:00,21.78,21.8,21.77,21.8,4300.0,21.78,21.8,21.77,21.8,4300.0
2006-05-04 12:45:00,21.81,21.81,21.79,21.8,4900.0,21.81,21.81,21.79,21.8,4900.0
2006-05-04 12:50:00,21.8,21.81,21.78,21.78,5300.0,21.8,21.81,21.78,21.78,5300.0
2006-05-04 12:55:00,21.79,21.79,21.78,21.79,2200.0,21.79,21.79,21.78,21.79,2200.0
2006-05-04 13:00:00,21.79,21.8,21.79,21.8,2100.0,21.79,21.8,21.79,21.8,2100.0
2006-05-04 13:05:00,21.8,21.82,21.8,21.82,2200.0,21.8,21.82,21.8,21.82,2200.0
2006-05-04 13:10:00,21.82,21.83,21.82,21.82,4500.0,21.82,21.83,21.82,21.82,4500.0
2006-05-04 13:15:00,21.82,21.85,21.82,21.84,3300.0,21.82,21.85,21.82,21.84,3300.0
2006-05-04 13:20:00,21.85,21.86,21.84,21.86,1000.0,21.85,21.86,21.84,21.86,1000.0
2006-05-04 13:25:00,21.85,21.88,21.85,21.88,3000.0,21.85,21.88,21.85,21.88,3000.0
2006-05-04 13:30:00,21.87,21.89,21.87,21.89,800.0,21.87,21.89,21.87,21.89,800.0
2006-05-04 13:35:00,21.89,21.91,21.89,21.9,3000.0,21.89,21.91,21.89,21.9,3000.0
2006-05-04 13:40:00,21.9,21.9,21.88,21.88,5600.0,21.9,21.9,21.88,21.88,5600.0
2006-05-04 13:45:00,21.87,21.91,21.87,21.9,8600.0,21.87,21.91,21.87,21.9,8600.0
2006-05-04 13:50:00,21.9,21.91,21.9,21.9,8200.0,21.9,21.91,21.9,21.9,8200.0
2006-05-04 13:55:00,21.91,21.92,21.9,21.9,12000.0,21.91,21.92,21.9,21.9,12000.0
2006-05-04 14:00:00,21.9,21.91,21.9,21.91,8800.0,21.9,21.91,21.9,21.91,8800.0
2006-05-04 14:05:00,21.91,21.95,21.91,21.95,6100.0,21.91,21.95,21.91,21.95,6100.0
2006-05-04 14:10:00,21.94,21.96,21.94,21.96,9700.0,21.94,21.96,21.94,21.96,9700.0
2006-05-04 14:15:00,21.97,21.99,21.97,21.99,9400.0,21.97,21.99,21.97,21.99,9400.0
2006-05-04 14:20:00,21.99,22.0,21.97,21.97,14000.0,21.99,22.0,21.97,21.97,14000.0
2006-05-04 14:25:00,21.98,21.98,21.97,21.98,3000.0,21.98,21.98,21.97,21.98,3000.0
2006-05-04 14:30:00,21.99,21.99,21.97,21.98,14900.0,21.99,21.99,21.97,21.98,14900.0
2006-05-04 14:35:00,21.98,21.99,21.97,21.98,5700.0,21.98,21.99,21.97,21.98,5700.0
2006-05-04 14:40:00,21.97,21.99,21.97,21.97,2600.0,21.97,21.99,21.97,21.97,2600.0
2006-05-04 14:45:00,21.97,21.99,21.97,21.99,7100.0,21.97,21.99,21.97,21.99,7100.0
2006-05-04 14:50:00,21.99,21.99,21.97,21.97,2200.0,21.99,21.99,21.97,21.97,2200.0
2006-05-04 14:55:00,21.97,21.98,21.97,21.98,5000.0,21.97,21.98,21.97,21.98,5000.0
2006-05-04 15:00:00,21.98,21.99,21.97,21.98,7600.0,21.98,21.99,21.97,21.98,7600.0
2006-05-04 15:05:00,21.98,21.99,21.94,21.95,12000.0,21.98,21.99,21.94,21.95,12000.0
2006-05-04 15:10:00,21.95,21.96,21.94,21.94,7800.0,21.95,21.96,21.94,21.94,7800.0
2006-05-04 15:15:00,21.95,21.95,21.94,21.95,3600.0,21.95,21.95,21.94,21.95,3600.0
2006-05-04 15:20:00,21.94,21.96,21.94,21.94,5600.0,21.94,21.96,21.94,21.94,5600.0
2006-05-04 15:25:00,21.93,21.94,21.91,21.93,9600.0,21.93,21.94,21.91,21.93,9600.0
2006-05-04 15:30:00,21.93,21.95,21.92,21.94,10100.0,21.93,21.95,21.92,21.94,10100.0
2006-05-04 15:35:00,21.94,21.95,21.92,21.94,6400.0,21.94,21.95,21.92,21.94,6400.0
2006-05-04 15:40:00,21.94,21.94,21.87,21.88,15800.0,21.94,21.94,21.87,21.88,15800.0
2006-05-04 15:45:00,21.89,21.91,21.88,21.89,10600.0,21.89,21.91,21.88,21.89,10600.0
2006-05-04 15:50:00,21.9,21.91,21.89,21.89,9400.0,21.9,21.91,21.89,21.89,9400.0
2006-05-04 15:55:00,21.9,21.9,21.86,21.86,20100.0,21.9,21.9,21.86,21.86,20100.0
2006-05-05 09:30:00,22.0,22.0,21.83,21.83,5800.0,22.0,22.0,21.83,21.83,5800.0
2006-05-05 09:35:00,21.83,21.93,21.81,21.85,7700.0,21.83,21.93,21.81,21.85,7700.0
2006-05-05 09:40:00,21.81,21.85,21.8,21.85,5700.0,21.81,21.85,21.8,21.85,5700.0
2006-05-05 09:45:00,21.85,21.89,21.81,21.85,11200.0,21.85,21.89,21.81,21.85,11200.0
2006-05-05 09:50:00,21.85,21.86,21.76,21.79,6400.0,21.85,21.86,21.76,21.79,6400.0
2006-05-05 09:55:00,21.78,21.78,21.68,21.71,7800.0,21.78,21.78,21.68,21.71,7800.0
2006-05-05 10:00:00,21.71,21.76,21.71,21.76,7900.0,21.71,21.76,21.71,21.76,7900.0
2006-05-05 10:05:00,21.76,21.8,21.69,21.69,10500.0,21.76,21.8,21.69,21.69,10500.0
2006-05-05 10:10:00,21.69,21.74,21.68,21.74,7500.0,21.69,21.74,21.68,21.74,7500.0
2006-05-05 10:15:00,21.74,21.8,21.73,21.8,7000.0,21.74,21.8,21.73,21.8,7000.0
2006-05-05 10:20:00,21.81,21.81,21.73,21.74,6000.0,21.81,21.81,21.73,21.74,6000.0
2006-05-05 10:25:00,21.75,21.75,21.71,21.72,6700.0,21.75,21.75,21.71,21.72,6700.0
2006-05-05 10:30:00,21.71,21.73,21.68,21.69,7500.0,21.71,21.73,21.68,21.69,7500.0
2006-05-05 10:35:00,21.68,21.71,21.68,21.69,5300.0,21.68,21.71,21.68,21.69,5300.0
2006-05-05 10:40:00,21.68,21.72,21.68,21.7,3400.0,21.68,21.72,21.68,21.7,3400.0
2006-05-05 10:45:00,21.68,21.71,21.67,21.71,6000.0,21.68,21.71,21.67,21.71,6000.0
2006-05-05 10:50:00,21.71,21.71,21.66,21.68,4700.0,21.71,21.71,21.66,21.68,4700.0
2006-05-05 10:55:00,21.68,21.72,21.68,21.71,7800.0,21.68,21.72,21.68,21.71,7800.0
2006-05-05 11:00:00,21.71,21.71,21.7,21.7,2600.0,21.71,21.71,21.7,21.7,2600.0
2006-05-05 11:05:00,21.69,21.69,21.67,21.68,1500.0,21.69,21.69,21.67,21.68,1500.0
2006-05-05 11:10:00,21.69,21.7,21.68,21.7,3500.0,21.69,21.7,21.68,21.7,3500.0
2006-05-05 11:15:00,21.7,21.72,21.7,21.72,9200.0,21.7,21.72,21.7,21.72,9200.0
2006-05-05 11:20:00,21.72,21.76,21.71,21.75,5100.0,21.72,21.76,21.71,21.75,5100.0
2006-05-05 11:25:00,21.75,21.75,21.71,21.74,4000.0,21.75,21.75,21.71,21.74,4000.0
2006-05-05 11:30:00,21.75,21.75,21.74,21.74,2500.0,21.75,21.75,21.74,21.74,2500.0
2006-05-05 11:35:00,21.74,21.77,21.72,21.77,10000.0,21.74,21.77,21.72,21.77,10000.0
2006-05-05 11:40:00,21.77,21.77,21.77,21.77,4800.0,21.77,21.77,21.77,21.77,4800.0
2006-05-05 11:45:00,21.78,21.78,21.76,21.77,3600.0,21.78,21.78,21.76,21.77,3600.0
2006-05-05 11:50:00,21.78,21.78,21.76,21.77,3900.0,21.78,21.78,21.76,21.77,3900.0
2006-05-05 11:55:00,21.77,21.78,21.75,21.75,4400.0,21.77,21.78,21.75,21.75,4400.0
2006-05-05 12:00:00,21.76,21.76,21.75,21.75,600.0,21.76,21.76,21.75,21.75,600.0
2006-05-05 12:05:00,21.75,21.79,21.75,21.78,5600.0,21.75,21.79,21.75,21.78,5600.0
2006-05-05 12:10:00,21.78,21.78,21.77,21.78,6900.0,21.78,21.78,21.77,21.78,6900.0
2006-05-05 12:15:00,21.78,21.79,21.78,21.79,1700.0,21.78,21.79,21.78,21.79,1700.0
2006-05-05 12:20:00,21.79,21.81,21.78,21.8,5300.0,21.79,21.81,21.78,21.8,5300.0
2006-05-05 12:25:00,21.8,21.81,21.79,21.81,1700.0,21.8,21.81,21.79,21.81,1700.0
2006-05-05 12:30:00,21.81,21.81,21.78,21.81,5000.0,21.81,21.81,21.78,21.81,5000.0
2006-05-05 12:35:00,21.82,21.82,21.78,21.79,5400.0,21.82,21.82,21.78,21.79,5400.0
2006-05-05 12:40:00,21.8,21.82,21.8,21.82,2500.0,21.8,21.82,21.8,21.82,2500.0
2006-05-05 12:45:00,21.82,21.82,21.76,21.77,8000.0,21.82,21.82,21.76,21.77,8000.0
2006-05-05 12:50:00,21.78,21.78,21.73,21.73,7000.0,21.78,21.78,21.73,21.73,7000.0
2006-05-05 12:55:00,21.75,21.77,21.75,21.77,3800.0,21.75,21.77,21.75,21.77,3800.0
2006-05-05 13:00:00,21.76,21.78,21.75,21.76,4100.0,21.76,21.78,21.75,21.76,4100.0
2006-05-05 13:05:00,21.77,21.78,21.77,21.78,2700.0,21.77,21.78,21.77,21.78,2700.0
2006-05-05 13:10:00,21.78,21.81,21.77,21.81,3500.0,21.78,21.81,21.77,21.81,3500.0
2006-05-05 13:15:00,21.82,21.84,21.82,21.84,1900.0,21.82,21.84,21.82,21.84,1900.0
2006-05-05 13:20:00,21.84,21.85,21.84,21.84,2700.0,21.84,21.85,21.84,21.84,2700.0
2006-05-05 13:25:00,21.85,21.85,21.82,21.84,8700.0,21.85,21.85,21.82,21.84,8700.0
2006-05-05 13:30:00,21.84,21.84,21.83,21.84,2800.0,21.84,21.84,21.83,21.84,2800.0
2006-05-05 13:35:00,21.84,21.84,21.82,21.83,3900.0,21.84,21.84,21.82,21.83,3900.0
2006-05-05 13:40:00,21.83,21.85,21.83,21.85,4500.0,21.83,21.85,21.83,21.85,4500.0
2006-05-05 13:45:00,21.85,21.89,21.85,21.88,2900.0,21.85,21.89,21.85,21.88,2900.0
2006-05-05 13:50:00,21.89,21.93,21.89,21.92,2300.0,21.89,21.93,21.89,21.92,2300.0
2006-05-05 13:55:00,21.92,21.92,21.89,21.9,8200.0,21.92,21.92,21.89,21.9,8200.0
2006-05-05 14:00:00,21.9,21.9,21.85,21.85,3800.0,21.9,21.9,21.85,21.85,3800.0
2006-05-05 14:05:00,21.84,21.84,21.83,21.84,4200.0,21.84,21.84,21.83,21.84,4200.0
2006-05-05 14:10:00,21.85,21.9,21.85,21.9,8600.0,21.85,21.9,21.85,21.9,8600.0
2006-05-05 14:15:00,21.91,21.92,21.91,21.92,4500.0,21.91,21.92,21.91,21.92,4500.0
2006-05-05 14:20:00,21.92,21.92,21.91,21.92,2300.0,21.92,21.92,21.91,21.92,2300.0
2006-05-05 14:25:00,21.92,21.94,21.92,21.93,2000.0,21.92,21.94,21.92,21.93,2000.0
2006-05-05 14:30:00,21.93,21.94,21.91,21.91,5600.0,21.93,21.94,21.91,21.91,5600.0
2006-05-05 14:35:00,21.92,21.95,21.91,21.93,9100.0,21.92,21.95,21.91,21.93,9100.0
2006-05-05 14:40:00,21.94,21.94,21.93,21.94,1700.0,21.94,21.94,21.93,21.94,1700.0
2006-05-05 14:45:00,21.94,21.94,21.89,21.9,15400.0,21.94,21.94,21.89,21.9,15400.0
2006-05-05 14:50:00,21.9,21.93,21.9,21.93,5900.0,21.9,21.93,21.9,21.93,5900.0
2006-05-05 14:55:00,21.94,21.94,21.89,21.9,12900.0,21.94,21.94,21.89,21.9,12900.0
2006-05-05 15:00:00,21.89,21.89,21.86,21.86,4600.0,21.89,21.89,21.86,21.86,4600.0
2006-05-05 15:05:00,21.86,21.89,21.86,21.88,8500.0,21.86,21.89,21.86,21.88,8500.0
2006-05-05 15:10:00,21.88,21.88,21.87,21.88,4600.0,21.88,21.88,21.87,21.88,4600.0
2006-05-05 15:15:00,21.87,21.88,21.87,21.87,3100.0,21.87,21.88,21.87,21.87,3100.0
2006-05-05 15:20:00,21.88,21.88,21.84,21.85,7600.0,21.88,21.88,21.84,21.85,7600.0
2006-05-05 15:25:00,21.85,21.85,21.82,21.82,14200.0,21.85,21.85,21.82,21.82,14200.0
2006-05-05 15:30:00,21.84,21.85,21.82,21.85,31400.0,21.84,21.85,21.82,21.85,31400.0
2006-05-05 15:35:00,21.85,21.91,21.85,21.9,32500.0,21.85,21.91,21.85,21.9,32500.0
2006-05-05 15:40:00,21.9,21.9,21.86,21.86,7800.0,21.9,21.9,21.86,21.86,7800.0
2006-05-05 15:45:00,21.86,21.87,21.84,21.87,6700.0,21.86,21.87,21.84,21.87,6700.0
2006-05-05 15:50:00,21.87,21.9,21.87,21.89,11100.0,21.87,21.9,21.87,21.89,11100.0
2006-05-05 15:55:00,21.89,21.9,21.88,21.89,12900.0,21.89,21.9,21.88,21.89,12900.0
2006-05-08 09:30:00,21.9,21.91,21.82,21.85,25000.0,21.9,21.91,21.82,21.85,25000.0
2006-05-08 09:35:00,21.89,21.89,21.74,21.74,9600.0,21.89,21.89,21.74,21.74,9600.0
2006-05-08 09:40:00,21.73,21.78,21.69,21.72,6700.0,21.73,21.78,21.69,21.72,6700.0
2006-05-08 09:45:00,21.71,21.72,21.65,21.7,9300.0,21.71,21.72,21.65,21.7,9300.0
2006-05-08 09:50:00,21.7,21.7,21.67,21.69,4900.0,21.7,21.7,21.67,21.69,4900.0
2006-05-08 09:55:00,21.7,21.7,21.68,21.69,3000.0,21.7,21.7,21.68,21.69,3000.0
2006-05-08 10:00:00,21.69,21.7,21.68,21.7,1400.0,21.69,21.7,21.68,21.7,1400.0
2006-05-08 10:05:00,21.7,21.7,21.69,21.69,3900.0,21.7,21.7,21.69,21.69,3900.0
2006-05-08 10:10:00,21.69,21.71,21.6,21.66,16100.0,21.69,21.71,21.6,21.66,16100.0
2006-05-08 10:15:00,21.67,21.69,21.65,21.68,13700.0,21.67,21.69,21.65,21.68,13700.0
2006-05-08 10:20:00,21.67,21.67,21.64,21.65,8300.0,21.67,21.67,21.64,21.65,8300.0
2006-05-08 10:25:00,21.66,21.67,21.65,21.67,3800.0,21.66,21.67,21.65,21.67,3800.0
2006-05-08 10:30:00,21.67,21.68,21.66,21.67,6100.0,21.67,21.68,21.66,21.67,6100.0
2006-05-08 10:35:00,21.69,21.74,21.68,21.74,13000.0,21.69,21.74,21.68,21.74,13000.0
2006-05-08 10:40:00,21.74,21.74,21.7,21.7,6100.0,21.74,21.74,21.7,21.7,6100.0
2006-05-08 10:45:00,21.73,21.73,21.68,21.7,10400.0,21.73,21.73,21.68,21.7,10400.0
2006-05-08 10:50:00,21.71,21.73,21.7,21.71,6900.0,21.71,21.73,21.7,21.71,6900.0
2006-05-08 10:55:00,21.73,21.74,21.72,21.73,3100.0,21.73,21.74,21.72,21.73,3100.0
2006-05-08 11:00:00,21.73,21.73,21.69,21.7,4000.0,21.73,21.73,21.69,21.7,4000.0
2006-05-08 11:05:00,21.71,21.74,21.71,21.74,24100.0,21.71,21.74,21.71,21.74,24100.0
2006-05-08 11:10:00,21.74,21.74,21.71,21.73,7200.0,21.74,21.74,21.71,21.73,7200.0
2006-05-08 11:15:00,21.73,21.73,21.69,21.72,11500.0,21.73,21.73,21.69,21.72,11500.0
2006-05-08 11:20:00,21.72,21.73,21.68,21.7,7000.0,21.72,21.73,21.68,21.7,7000.0
2006-05-08 11:25:00,21.7,21.73,21.7,21.73,3400.0,21.7,21.73,21.7,21.73,3400.0
2006-05-08 11:30:00,21.73,21.73,21.72,21.73,4200.0,21.73,21.73,21.72,21.73,4200.0
2006-05-08 11:35:00,21.73,21.73,21.69,21.69,9000.0,21.73,21.73,21.69,21.69,9000.0
2006-05-08 11:40:00,21.71,21.71,21.7,21.7,5600.0,21.71,21.71,21.7,21.7,5600.0
2006-05-08 11:45:00,21.7,21.71,21.69,21.71,4500.0,21.7,21.71,21.69,21.71,4500.0
2006-05-08 11:50:00,21.71,21.74,21.71,21.71,8100.0,21.71,21.74,21.71,21.71,8100.0
2006-05-08 11:55:00,21.7,21.72,21.7,21.72,3000.0,21.7,21.72,21.7,21.72,3000.0
2006-05-08 12:00:00,21.72,21.73,21.72,21.72,3500.0,21.72,21.73,21.72,21.72,3500.0
2006-05-08 12:05:00,21.72,21.73,21.71,21.71,9900.0,21.72,21.73,21.71,21.71,9900.0
2006-05-08 12:10:00,21.73,21.73,21.71,21.73,4200.0,21.73,21.73,21.71,21.73,4200.0
2006-05-08 12:15:00,21.74,21.75,21.72,21.75,6500.0,21.74,21.75,21.72,21.75,6500.0
2006-05-08 12:20:00,21.75,21.75,21.74,21.74,1000.0,21.75,21.75,21.74,21.74,1000.0
2006-05-08 12:25:00,21.75,21.75,21.74,21.75,4200.0,21.75,21.75,21.74,21.75,4200.0
2006-05-08 12:30:00,21.74,21.75,21.72,21.73,4500.0,21.74,21.75,21.72,21.73,4500.0
2006-05-08 12:35:00,21.74,21.74,21.7,21.73,7500.0,21.74,21.74,21.7,21.73,7500.0
2006-05-08 12:40:00,21.72,21.72,21.71,21.72,17400.0,21.72,21.72,21.71,21.72,17400.0
2006-05-08 12:45:00,21.72,21.74,21.71,21.74,9800.0,21.72,21.74,21.71,21.74,9800.0
2006-05-08 12:50:00,21.74,21.74,21.72,21.72,4300.0,21.74,21.74,21.72,21.72,4300.0
2006-05-08 12:55:00,21.72,21.72,21.72,21.72,2800.0,21.72,21.72,21.72,21.72,2800.0
2006-05-08 13:00:00,21.72,21.72,21.71,21.71,3800.0,21.72,21.72,21.71,21.71,3800.0
2006-05-08 13:05:00,21.71,21.71,21.67,21.69,5300.0,21.71,21.71,21.67,21.69,5300.0
2006-05-08 13:10:00,21.69,21.7,21.67,21.67,3700.0,21.69,21.7,21.67,21.67,3700.0
2006-05-08 13:15:00,21.67,21.68,21.65,21.68,12200.0,21.67,21.68,21.65,21.68,12200.0
2006-05-08 13:20:00,21.68,21.68,21.66,21.66,2300.0,21.68,21.68,21.66,21.66,2300.0
2006-05-08 13:25:00,21.68,21.68,21.66,21.66,1000.0,21.68,21.68,21.66,21.66,1000.0
2006-05-08 13:30:00,21.66,21.67,21.64,21.64,1800.0,21.66,21.67,21.64,21.64,1800.0
2006-05-08 13:35:00,21.65,21.66,21.62,21.62,6100.0,21.65,21.66,21.62,21.62,6100.0
2006-05-08 13:40:00,21.64,21.64,21.63,21.63,800.0,21.64,21.64,21.63,21.63,800.0
2006-05-08 13:45:00,21.63,21.64,21.63,21.64,1600.0,21.63,21.64,21.63,21.64,1600.0
2006-05-08 13:50:00,21.63,21.63,21.6,21.6,3000.0,21.63,21.63,21.6,21.6,3000.0
2006-05-08 13:55:00,21.62,21.62,21.6,21.61,8900.0,21.62,21.62,21.6,21.61,8900.0
2006-05-08 14:00:00,21.61,21.61,21.58,21.58,3300.0,21.61,21.61,21.58,21.58,3300.0
2006-05-08 14:05:00,21.59,21.59,21.58,21.59,1800.0,21.59,21.59,21.58,21.59,1800.0
2006-05-08 14:10:00,21.59,21.59,21.56,21.58,7800.0,21.59,21.59,21.56,21.58,7800.0
2006-05-08 14:15:00,21.57,21.6,21.57,21.6,7900.0,21.57,21.6,21.57,21.6,7900.0
2006-05-08 14:20:00,21.6,21.6,21.58,21.59,3900.0,21.6,21.6,21.58,21.59,3900.0
2006-05-08 14:25:00,21.59,21.59,21.58,21.59,1600.0,21.59,21.59,21.58,21.59,1600.0
2006-05-08 14:30:00,21.59,21.59,21.56,21.56,6000.0,21.59,21.59,21.56,21.56,6000.0
2006-05-08 14:35:00,21.58,21.6,21.58,21.59,4400.0,21.58,21.6,21.58,21.59,4400.0
2006-05-08 14:40:00,21.59,21.6,21.54,21.57,8800.0,21.59,21.6,21.54,21.57,8800.0
2006-05-08 14:45:00,21.56,21.56,21.5,21.52,10600.0,21.56,21.56,21.5,21.52,10600.0
2006-05-08 14:50:00,21.52,21.58,21.52,21.58,52700.0,21.52,21.58,21.52,21.58,52700.0
2006-05-08 14:55:00,21.58,21.59,21.57,21.57,5900.0,21.58,21.59,21.57,21.57,5900.0
2006-05-08 15:00:00,21.58,21.59,21.57,21.58,4800.0,21.58,21.59,21.57,21.58,4800.0
2006-05-08 15:05:00,21.58,21.58,21.53,21.56,7000.0,21.58,21.58,21.53,21.56,7000.0
2006-05-08 15:10:00,21.54,21.55,21.53,21.55,3500.0,21.54,21.55,21.53,21.55,3500.0
2006-05-08 15:15:00,21.54,21.56,21.53,21.53,23700.0,21.54,21.56,21.53,21.53,23700.0
2006-05-08 15:20:00,21.53,21.54,21.5,21.52,24600.0,21.53,21.54,21.5,21.52,24600.0
2006-05-08 15:25:00,21.52,21.57,21.52,21.57,11300.0,21.52,21.57,21.52,21.57,11300.0
2006-05-08 15:30:00,21.56,21.64,21.54,21.62,15200.0,21.56,21.64,21.54,21.62,15200.0
2006-05-08 15:35:00,21.62,21.65,21.61,21.65,8200.0,21.62,21.65,21.61,21.65,8200.0
2006-05-08 15:40:00,21.64,21.66,21.64,21.65,9100.0,21.64,21.66,21.64,21.65,9100.0
2006-05-08 15:45:00,21.66,21.67,21.65,21.67,10500.0,21.66,21.67,21.65,21.67,10500.0
2006-05-08 15:50:00,21.67,21.68,21.66,21.67,17300.0,21.67,21.68,21.66,21.67,17300.0
2006-05-08 15:55:00,21.68,21.68,21.64,21.65,23700.0,21.68,21.68,21.64,21.65,23700.0
2006-05-09 09:30:00,21.64,21.64,21.4,21.42,18200.0,21.64,21.64,21.4,21.42,18200.0
2006-05-09 09:35:00,21.42,21.54,21.41,21.51,8600.0,21.42,21.54,21.41,21.51,8600.0
2006-05-09 09:40:00,21.52,21.52,21.44,21.45,4100.0,21.52,21.52,21.44,21.45,4100.0
2006-05-09 09:45:00,21.44,21.44,21.4,21.43,5800.0,21.44,21.44,21.4,21.43,5800.0
2006-05-09 09:50:00,21.43,21.48,21.43,21.46,4900.0,21.43,21.48,21.43,21.46,4900.0
2006-05-09 09:55:00,21.47,21.5,21.46,21.5,4400.0,21.47,21.5,21.46,21.5,4400.0
2006-05-09 10:00:00,21.5,21.5,21.45,21.46,4000.0,21.5,21.5,21.45,21.46,4000.0
2006-05-09 10:05:00,21.45,21.5,21.45,21.46,5800.0,21.45,21.5,21.45,21.46,5800.0
2006-05-09 10:10:00,21.48,21.52,21.48,21.49,4200.0,21.48,21.52,21.48,21.49,4200.0
2006-05-09 10:15:00,21.49,21.49,21.46,21.48,2800.0,21.49,21.49,21.46,21.48,2800.0
2006-05-09 10:20:00,21.49,21.51,21.49,21.5,5500.0,21.49,21.51,21.49,21.5,5500.0
2006-05-09 10:25:00,21.51,21.51,21.47,21.48,5800.0,21.51,21.51,21.47,21.48,5800.0
2006-05-09 10:30:00,21.48,21.49,21.48,21.49,4100.0,21.48,21.49,21.48,21.49,4100.0
2006-05-09 10:35:00,21.48,21.49,21.47,21.48,3500.0,21.48,21.49,21.47,21.48,3500.0
2006-05-09 10:40:00,21.47,21.49,21.47,21.49,3400.0,21.47,21.49,21.47,21.49,3400.0
2006-05-09 10:45:00,21.49,21.49,21.46,21.46,6900.0,21.49,21.49,21.46,21.46,6900.0
2006-05-09 10:50:00,21.46,21.46,21.43,21.43,5200.0,21.46,21.46,21.43,21.43,5200.0
2006-05-09 10:55:00,21.43,21.46,21.43,21.46,1500.0,21.43,21.46,21.43,21.46,1500.0
2006-05-09 11:00:00,21.46,21.5,21.46,21.5,9200.0,21.46,21.5,21.46,21.5,9200.0
2006-05-09 11:05:00,21.48,21.5,21.46,21.46,7500.0,21.48,21.5,21.46,21.46,7500.0
2006-05-09 11:10:00,21.48,21.48,21.45,21.45,4300.0,21.48,21.48,21.45,21.45,4300.0
2006-05-09 11:15:00,21.46,21.49,21.45,21.48,9300.0,21.46,21.49,21.45,21.48,9300.0
2006-05-09 11:20:00,21.48,21.49,21.48,21.49,4900.0,21.48,21.49,21.48,21.49,4900.0
2006-05-09 11:25:00,21.49,21.49,21.48,21.49,4700.0,21.49,21.49,21.48,21.49,4700.0
2006-05-09 11:30:00,21.49,21.52,21.48,21.52,10200.0,21.49,21.52,21.48,21.52,10200.0
2006-05-09 11:35:00,21.52,21.54,21.52,21.53,5400.0,21.52,21.54,21.52,21.53,5400.0
2006-05-09 11:40:00,21.53,21.56,21.53,21.55,8200.0,21.53,21.56,21.53,21.55,8200.0
2006-05-09 11:45:00,21.55,21.57,21.55,21.56,3300.0,21.55,21.57,21.55,21.56,3300.0
2006-05-09 11:50:00,21.57,21.57,21.55,21.55,4600.0,21.57,21.57,21.55,21.55,4600.0
2006-05-09 11:55:00,21.54,21.55,21.52,21.53,6700.0,21.54,21.55,21.52,21.53,6700.0
2006-05-09 12:00:00,21.54,21.55,21.54,21.54,3600.0,21.54,21.55,21.54,21.54,3600.0
2006-05-09 12:05:00,21.54,21.54,21.52,21.54,5100.0,21.54,21.54,21.52,21.54,5100.0
2006-05-09 12:10:00,21.54,21.56,21.54,21.56,2700.0,21.54,21.56,21.54,21.56,2700.0
2006-05-09 12:15:00,21.55,21.56,21.55,21.56,1800.0,21.55,21.56,21.55,21.56,1800.0
2006-05-09 12:20:00,21.55,21.57,21.55,21.57,3400.0,21.55,21.57,21.55,21.57,3400.0
2006-05-09 12:25:00,21.56,21.57,21.56,21.56,1900.0,21.56,21.57,21.56,21.56,1900.0
2006-05-09 12:30:00,21.56,21.57,21.56,21.56,2400.0,21.56,21.57,21.56,21.56,2400.0
2006-05-09 12:35:00,21.57,21.57,21.55,21.55,3500.0,21.57,21.57,21.55,21.55,3500.0
2006-05-09 12:40:00,21.56,21.57,21.56,21.57,3700.0,21.56,21.57,21.56,21.57,3700.0
2006-05-09 12:45:00,21.57,21.57,21.56,21.56,2800.0,21.57,21.57,21.56,21.56,2800.0
2006-05-09 12:50:00,21.56,21.58,21.51,21.51,11000.0,21.56,21.58,21.51,21.51,11000.0
2006-05-09 12:55:00,21.51,21.55,21.51,21.55,900.0,21.51,21.55,21.51,21.55,900.0
2006-05-09 13:00:00,21.56,21.56,21.56,21.56,500.0,21.56,21.56,21.56,21.56,500.0
2006-05-09 13:05:00,21.56,21.57,21.54,21.56,4500.0,21.56,21.57,21.54,21.56,4500.0
2006-05-09 13:10:00,21.56,21.56,21.55,21.56,800.0,21.56,21.56,21.55,21.56,800.0
2006-05-09 13:15:00,21.56,21.57,21.56,21.56,4600.0,21.56,21.57,21.56,21.56,4600.0
2006-05-09 13:20:00,21.57,21.57,21.56,21.57,1800.0,21.57,21.57,21.56,21.57,1800.0
2006-05-09 13:25:00,21.57,21.57,21.56,21.56,900.0,21.57,21.57,21.56,21.56,900.0
2006-05-09 13:30:00,21.57,21.59,21.57,21.57,5300.0,21.57,21.59,21.57,21.57,5300.0
2006-05-09 13:35:00,21.58,21.59,21.56,21.57,8300.0,21.58,21.59,21.56,21.57,8300.0
2006-05-09 13:40:00,21.58,21.61,21.57,21.6,11500.0,21.58,21.61,21.57,21.6,11500.0
2006-05-09 13:45:00,21.6,21.61,21.6,21.6,7600.0,21.6,21.61,21.6,21.6,7600.0
2006-05-09 13:50:00,21.61,21.62,21.6,21.61,1800.0,21.61,21.62,21.6,21.61,1800.0
2006-05-09 13:55:00,21.61,21.62,21.61,21.62,1200.0,21.61,21.62,21.61,21.62,1200.0
2006-05-09 14:00:00,21.62,21.64,21.62,21.64,2400.0,21.62,21.64,21.62,21.64,2400.0
2006-05-09 14:05:00,21.63,21.65,21.63,21.65,3300.0,21.63,21.65,21.63,21.65,3300.0
2006-05-09 14:10:00,21.65,21.65,21.63,21.64,4900.0,21.65,21.65,21.63,21.64,4900.0
2006-05-09 14:15:00,21.64,21.64,21.63,21.64,2900.0,21.64,21.64,21.63,21.64,2900.0
2006-05-09 14:20:00,21.65,21.65,21.64,21.64,2000.0,21.65,21.65,21.64,21.64,2000.0
2006-05-09 14:25:00,21.64,21.64,21.6,21.61,15900.0,21.64,21.64,21.6,21.61,15900.0
2006-05-09 14:30:00,21.6,21.6,21.54,21.55,12900.0,21.6,21.6,21.54,21.55,12900.0
2006-05-09 14:35:00,21.55,21.57,21.55,21.57,1900.0,21.55,21.57,21.55,21.57,1900.0
2006-05-09 14:40:00,21.56,21.57,21.55,21.55,6600.0,21.56,21.57,21.55,21.55,6600.0
2006-05-09 14:45:00,21.55,21.58,21.55,21.57,2500.0,21.55,21.58,21.55,21.57,2500.0
2006-05-09 14:50:00,21.57,21.57,21.56,21.57,2800.0,21.57,21.57,21.56,21.57,2800.0
2006-05-09 14:55:00,21.58,21.58,21.53,21.54,9300.0,21.58,21.58,21.53,21.54,9300.0
2006-05-09 15:00:00,21.55,21.55,21.54,21.55,1800.0,21.55,21.55,21.54,21.55,1800.0
2006-05-09 15:05:00,21.55,21.55,21.54,21.55,8800.0,21.55,21.55,21.54,21.55,8800.0
2006-05-09 15:10:00,21.55,21.55,21.54,21.55,3800.0,21.55,21.55,21.54,21.55,3800.0
2006-05-09 15:15:00,21.55,21.55,21.51,21.51,9100.0,21.55,21.55,21.51,21.51,9100.0
2006-05-09 15:20:00,21.51,21.52,21.49,21.5,10200.0,21.51,21.52,21.49,21.5,10200.0
2006-05-09 15:25:00,21.5,21.51,21.48,21.49,3200.0,21.5,21.51,21.48,21.49,3200.0
2006-05-09 15:30:00,21.5,21.5,21.49,21.5,4800.0,21.5,21.5,21.49,21.5,4800.0
2006-05-09 15:35:00,21.5,21.5,21.49,21.5,8000.0,21.5,21.5,21.49,21.5,8000.0
2006-05-09 15:40:00,21.5,21.51,21.49,21.49,10100.0,21.5,21.51,21.49,21.49,10100.0
2006-05-09 15:45:00,21.49,21.5,21.48,21.49,4900.0,21.49,21.5,21.48,21.49,4900.0
2006-05-09 15:50:00,21.49,21.51,21.49,21.51,8500.0,21.49,21.51,21.49,21.51,8500.0
2006-05-09 15:55:00,21.51,21.52,21.49,21.5,13100.0,21.51,21.52,21.49,21.5,13100.0
2006-05-10 09:30:00,21.47,21.5,21.42,21.47,7100.0,21.47,21.5,21.42,21.47,7100.0
2006-05-10 09:35:00,21.44,21.46,21.43,21.43,2300.0,21.44,21.46,21.43,21.43,2300.0
2006-05-10 09:40:00,21.42,21.44,21.42,21.44,3400.0,21.42,21.44,21.42,21.44,3400.0
2006-05-10 09:45:00,21.43,21.43,21.42,21.42,1900.0,21.43,21.43,21.42,21.42,1900.0
2006-05-10 09:50:00,21.43,21.48,21.42,21.45,5100.0,21.43,21.48,21.42,21.45,5100.0
2006-05-10 09:55:00,21.45,21.45,21.43,21.43,1500.0,21.45,21.45,21.43,21.43,1500.0
2006-05-10 10:00:00,21.43,21.44,21.41,21.44,3900.0,21.43,21.44,21.41,21.44,3900.0
2006-05-10 10:05:00,21.43,21.44,21.41,21.43,1800.0,21.43,21.44,21.41,21.43,1800.0
2006-05-10 10:10:00,21.43,21.44,21.41,21.44,3600.0,21.43,21.44,21.41,21.44,3600.0
2006-05-10 10:15:00,21.43,21.44,21.42,21.43,1100.0,21.43,21.44,21.42,21.43,1100.0
2006-05-10 10:20:00,21.42,21.43,21.42,21.43,800.0,21.42,21.43,21.42,21.43,800.0
2006-05-10 10:25:00,21.42,21.44,21.41,21.41,3100.0,21.42,21.44,21.41,21.41,3100.0
2006-05-10 10:30:00,21.42,21.42,21.41,21.42,300.0,21.42,21.42,21.41,21.42,300.0
2006-05-10 10:35:00,21.41,21.42,21.41,21.41,2000.0,21.41,21.42,21.41,21.41,2000.0
2006-05-10 10:40:00,21.41,21.42,21.41,21.41,6000.0,21.41,21.42,21.41,21.41,6000.0
2006-05-10 10:45:00,21.41,21.42,21.4,21.41,6500.0,21.41,21.42,21.4,21.41,6500.0
2006-05-10 10:50:00,21.4,21.4,21.36,21.36,5200.0,21.4,21.4,21.36,21.36,5200.0
2006-05-10 10:55:00,21.35,21.35,21.31,21.33,7500.0,21.35,21.35,21.31,21.33,7500.0
2006-05-10 11:00:00,21.32,21.33,21.3,21.33,2300.0,21.32,21.33,21.3,21.33,2300.0
2006-05-10 11:05:00,21.33,21.34,21.33,21.34,4400.0,21.33,21.34,21.33,21.34,4400.0
2006-05-10 11:10:00,21.34,21.35,21.3,21.31,10600.0,21.34,21.35,21.3,21.31,10600.0
2006-05-10 11:15:00,21.31,21.32,21.31,21.32,6300.0,21.31,21.32,21.31,21.32,6300.0
2006-05-10 11:20:00,21.32,21.36,21.32,21.35,11600.0,21.32,21.36,21.32,21.35,11600.0
2006-05-10 11:25:00,21.35,21.36,21.34,21.35,5100.0,21.35,21.36,21.34,21.35,5100.0
2006-05-10 11:30:00,21.35,21.36,21.33,21.34,8200.0,21.35,21.36,21.33,21.34,8200.0
2006-05-10 11:35:00,21.34,21.35,21.33,21.33,2100.0,21.34,21.35,21.33,21.33,2100.0
2006-05-10 11:40:00,21.34,21.35,21.33,21.33,4300.0,21.34,21.35,21.33,21.33,4300.0
2006-05-10 11:45:00,21.32,21.33,21.31,21.32,12800.0,21.32,21.33,21.31,21.32,12800.0
2006-05-10 11:50:00,21.32,21.32,21.31,21.31,1800.0,21.32,21.32,21.31,21.31,1800.0
2006-05-10 11:55:00,21.32,21.33,21.31,21.31,6800.0,21.32,21.33,21.31,21.31,6800.0
2006-05-10 12:00:00,21.31,21.32,21.3,21.31,15800.0,21.31,21.32,21.3,21.31,15800.0
2006-05-10 12:05:00,21.31,21.32,21.3,21.31,4900.0,21.31,21.32,21.3,21.31,4900.0
2006-05-10 12:10:00,21.31,21.31,21.29,21.29,1400.0,21.31,21.31,21.29,21.29,1400.0
2006-05-10 12:15:00,21.3,21.3,21.29,21.3,3200.0,21.3,21.3,21.29,21.3,3200.0
2006-05-10 12:20:00,21.3,21.3,21.29,21.3,2000.0,21.3,21.3,21.29,21.3,2000.0
2006-05-10 12:25:00,21.29,21.3,21.29,21.29,3000.0,21.29,21.3,21.29,21.29,3000.0
2006-05-10 12:30:00,21.29,21.3,21.28,21.28,5900.0,21.29,21.3,21.28,21.28,5900.0
2006-05-10 12:35:00,21.28,21.28,21.26,21.28,3900.0,21.28,21.28,21.26,21.28,3900.0
2006-05-10 12:40:00,21.28,21.29,21.28,21.29,6200.0,21.28,21.29,21.28,21.29,6200.0
2006-05-10 12:45:00,21.3,21.3,21.28,21.28,2600.0,21.3,21.3,21.28,21.28,2600.0
2006-05-10 12:50:00,21.28,21.28,21.26,21.27,6900.0,21.28,21.28,21.26,21.27,6900.0
2006-05-10 12:55:00,21.27,21.27,21.23,21.24,10700.0,21.27,21.27,21.23,21.24,10700.0
2006-05-10 13:00:00,21.24,21.25,21.24,21.24,11100.0,21.24,21.25,21.24,21.24,11100.0
2006-05-10 13:05:00,21.25,21.25,21.25,21.25,3600.0,21.25,21.25,21.25,21.25,3600.0
2006-05-10 13:10:00,21.25,21.25,21.23,21.23,7600.0,21.25,21.25,21.23,21.23,7600.0
2006-05-10 13:15:00,21.23,21.24,21.21,21.23,7900.0,21.23,21.24,21.21,21.23,7900.0
2006-05-10 13:20:00,21.23,21.23,21.22,21.22,3700.0,21.23,21.23,21.22,21.22,3700.0
2006-05-10 13:25:00,21.22,21.22,21.21,21.22,2400.0,21.22,21.22,21.21,21.22,2400.0
2006-05-10 13:30:00,21.22,21.23,21.21,21.22,14500.0,21.22,21.23,21.21,21.22,14500.0
2006-05-10 13:35:00,21.21,21.21,21.19,21.19,7800.0,21.21,21.21,21.19,21.19,7800.0
2006-05-10 13:40:00,21.19,21.21,21.17,21.17,10600.0,21.19,21.21,21.17,21.17,10600.0
2006-05-10 13:45:00,21.18,21.2,21.17,21.17,12400.0,21.18,21.2,21.17,21.17,12400.0
2006-05-10 13:50:00,21.18,21.18,21.15,21.18,7600.0,21.18,21.18,21.15,21.18,7600.0
2006-05-10 13:55:00,21.18,21.19,21.17,21.19,6700.0,21.18,21.19,21.17,21.19,6700.0
2006-05-10 14:00:00,21.18,21.18,21.17,21.17,8000.0,21.18,21.18,21.17,21.17,8000.0
2006-05-10 14:05:00,21.18,21.2,21.17,21.19,7300.0,21.18,21.2,21.17,21.19,7300.0
2006-05-10 14:10:00,21.19,21.2,21.17,21.2,8200.0,21.19,21.2,21.17,21.2,8200.0
2006-05-10 14:15:00,21.2,21.2,21.12,21.13,20100.0,21.2,21.2,21.12,21.13,20100.0
2006-05-10 14:20:00,21.13,21.16,21.11,21.12,12700.0,21.13,21.16,21.11,21.12,12700.0
2006-05-10 14:25:00,21.11,21.12,21.06,21.08,12100.0,21.11,21.12,21.06,21.08,12100.0
2006-05-10 14:30:00,21.09,21.09,21.04,21.06,18900.0,21.09,21.09,21.04,21.06,18900.0
2006-05-10 14:35:00,21.06,21.07,21.03,21.04,14800.0,21.06,21.07,21.03,21.04,14800.0
2006-05-10 14:40:00,21.04,21.12,21.04,21.12,17500.0,21.04,21.12,21.04,21.12,17500.0
2006-05-10 14:45:00,21.14,21.16,21.12,21.12,9900.0,21.14,21.16,21.12,21.12,9900.0
2006-05-10 14:50:00,21.14,21.15,21.12,21.13,10900.0,21.14,21.15,21.12,21.13,10900.0
2006-05-10 14:55:00,21.14,21.14,21.12,21.12,10600.0,21.14,21.14,21.12,21.12,10600.0
2006-05-10 15:00:00,21.12,21.17,21.11,21.14,16600.0,21.12,21.17,21.11,21.14,16600.0
2006-05-10 15:05:00,21.14,21.17,21.12,21.14,13600.0,21.14,21.17,21.12,21.14,13600.0
2006-05-10 15:10:00,21.14,21.15,21.1,21.12,14200.0,21.14,21.15,21.1,21.12,14200.0
2006-05-10 15:15:00,21.1,21.13,21.1,21.12,10400.0,21.1,21.13,21.1,21.12,10400.0
2006-05-10 15:20:00,21.12,21.13,21.1,21.13,14500.0,21.12,21.13,21.1,21.13,14500.0
2006-05-10 15:25:00,21.12,21.13,21.11,21.11,8700.0,21.12,21.13,21.11,21.11,8700.0
2006-05-10 15:30:00,21.11,21.12,21.09,21.1,19300.0,21.11,21.12,21.09,21.1,19300.0
2006-05-10 15:35:00,21.11,21.11,21.08,21.08,11800.0,21.11,21.11,21.08,21.08,11800.0
2006-05-10 15:40:00,21.08,21.11,21.08,21.11,11200.0,21.08,21.11,21.08,21.11,11200.0
2006-05-10 15:45:00,21.11,21.11,21.09,21.1,19100.0,21.11,21.11,21.09,21.1,19100.0
2006-05-10 15:50:00,21.1,21.13,21.1,21.1,12800.0,21.1,21.13,21.1,21.1,12800.0
2006-05-10 15:55:00,21.11,21.15,21.1,21.14,30800.0,21.11,21.15,21.1,21.14,30800.0
2006-05-11 09:30:00,21.22,21.22,21.11,21.14,11700.0,21.22,21.22,21.11,21.14,11700.0
2006-05-11 09:35:00,21.13,21.13,21.1,21.1,1600.0,21.13,21.13,21.1,21.1,1600.0
2006-05-11 09:40:00,21.09,21.09,21.06,21.06,3300.0,21.09,21.09,21.06,21.06,3300.0
2006-05-11 09:45:00,21.07,21.07,21.06,21.06,900.0,21.07,21.07,21.06,21.06,900.0
2006-05-11 09:50:00,21.07,21.1,21.07,21.09,12100.0,21.07,21.1,21.07,21.09,12100.0
2006-05-11 09:55:00,21.08,21.2,21.07,21.16,9600.0,21.08,21.2,21.07,21.16,9600.0
2006-05-11 10:00:00,21.15,21.15,21.1,21.1,2800.0,21.15,21.15,21.1,21.1,2800.0
2006-05-11 10:05:00,21.1,21.12,21.1,21.1,8300.0,21.1,21.12,21.1,21.1,8300.0
2006-05-11 10:10:00,21.1,21.2,21.1,21.17,8500.0,21.1,21.2,21.1,21.17,8500.0
2006-05-11 10:15:00,21.16,21.16,21.13,21.14,7200.0,21.16,21.16,21.13,21.14,7200.0
2006-05-11 10:20:00,21.13,21.13,21.11,21.13,9700.0,21.13,21.13,21.11,21.13,9700.0
2006-05-11 10:25:00,21.14,21.16,21.13,21.13,14000.0,21.14,21.16,21.13,21.13,14000.0
2006-05-11 10:30:00,21.13,21.13,21.07,21.1,53800.0,21.13,21.13,21.07,21.1,53800.0
2006-05-11 10:35:00,21.1,21.15,21.1,21.14,13400.0,21.1,21.15,21.1,21.14,13400.0
2006-05-11 10:40:00,21.15,21.19,21.08,21.09,25500.0,21.15,21.19,21.08,21.09,25500.0
2006-05-11 10:45:00,21.09,21.09,21.05,21.07,5600.0,21.09,21.09,21.05,21.07,5600.0
2006-05-11 10:50:00,21.06,21.1,21.06,21.07,16000.0,21.06,21.1,21.06,21.07,16000.0
2006-05-11 10:55:00,21.06,21.06,21.04,21.05,5700.0,21.06,21.06,21.04,21.05,5700.0
2006-05-11 11:00:00,21.05,21.05,21.02,21.02,12600.0,21.05,21.05,21.02,21.02,12600.0
2006-05-11 11:05:00,21.04,21.05,21.02,21.04,13200.0,21.04,21.05,21.02,21.04,13200.0
2006-05-11 11:10:00,21.05,21.05,21.02,21.02,6100.0,21.05,21.05,21.02,21.02,6100.0
2006-05-11 11:15:00,21.04,21.05,21.01,21.04,9500.0,21.04,21.05,21.01,21.04,9500.0
2006-05-11 11:20:00,21.04,21.05,21.0,21.02,7800.0,21.04,21.05,21.0,21.02,7800.0
2006-05-11 11:25:00,21.03,21.03,21.0,21.01,4800.0,21.03,21.03,21.0,21.01,4800.0
2006-05-11 11:30:00,21.01,21.03,21.0,21.03,5300.0,21.01,21.03,21.0,21.03,5300.0
2006-05-11 11:35:00,21.03,21.05,21.03,21.04,2400.0,21.03,21.05,21.03,21.04,2400.0
2006-05-11 11:40:00,21.03,21.04,21.02,21.02,4700.0,21.03,21.04,21.02,21.02,4700.0
2006-05-11 11:45:00,21.02,21.04,21.01,21.01,4500.0,21.02,21.04,21.01,21.01,4500.0
2006-05-11 11:50:00,21.0,21.02,20.93,20.94,12500.0,21.0,21.02,20.93,20.94,12500.0
2006-05-11 11:55:00,20.96,20.96,20.88,20.92,17400.0,20.96,20.96,20.88,20.92,17400.0
2006-05-11 12:00:00,20.92,20.93,20.91,20.91,5200.0,20.92,20.93,20.91,20.91,5200.0
2006-05-11 12:05:00,20.91,20.97,20.91,20.91,5300.0,20.91,20.97,20.91,20.91,5300.0
2006-05-11 12:10:00,20.91,20.94,20.91,20.94,9000.0,20.91,20.94,20.91,20.94,9000.0
2006-05-11 12:15:00,20.94,20.96,20.93,20.93,9600.0,20.94,20.96,20.93,20.93,9600.0
2006-05-11 12:20:00,20.94,20.95,20.93,20.94,5700.0,20.94,20.95,20.93,20.94,5700.0
2006-05-11 12:25:00,20.95,20.95,20.94,20.94,2200.0,20.95,20.95,20.94,20.94,2200.0
2006-05-11 12:30:00,20.94,20.96,20.94,20.96,6300.0,20.94,20.96,20.94,20.96,6300.0
2006-05-11 12:35:00,20.96,20.99,20.96,20.99,5500.0,20.96,20.99,20.96,20.99,5500.0
2006-05-11 12:40:00,20.99,21.0,20.98,20.99,2300.0,20.99,21.0,20.98,20.99,2300.0
2006-05-11 12:45:00,20.99,21.0,20.94,20.94,8500.0,20.99,21.0,20.94,20.94,8500.0
2006-05-11 12:50:00,20.94,20.97,20.94,20.97,4500.0,20.94,20.97,20.94,20.97,4500.0
2006-05-11 12:55:00,20.97,20.97,20.96,20.97,3500.0,20.97,20.97,20.96,20.97,3500.0
2006-05-11 13:00:00,20.97,20.98,20.97,20.97,4800.0,20.97,20.98,20.97,20.97,4800.0
2006-05-11 13:05:00,20.97,20.98,20.96,20.96,3300.0,20.97,20.98,20.96,20.96,3300.0
2006-05-11 13:10:00,20.96,20.96,20.93,20.93,11000.0,20.96,20.96,20.93,20.93,11000.0
2006-05-11 13:15:00,20.92,20.92,20.87,20.87,4300.0,20.92,20.92,20.87,20.87,4300.0
2006-05-11 13:20:00,20.87,20.9,20.86,20.9,6700.0,20.87,20.9,20.86,20.9,6700.0
2006-05-11 13:25:00,20.91,20.93,20.88,20.88,6700.0,20.91,20.93,20.88,20.88,6700.0
2006-05-11 13:30:00,20.88,20.9,20.88,20.88,5500.0,20.88,20.9,20.88,20.88,5500.0
2006-05-11 13:35:00,20.88,20.91,20.87,20.91,12500.0,20.88,20.91,20.87,20.91,12500.0
2006-05-11 13:40:00,20.91,20.92,20.89,20.89,14900.0,20.91,20.92,20.89,20.89,14900.0
2006-05-11 13:45:00,20.9,20.9,20.87,20.88,4000.0,20.9,20.9,20.87,20.88,4000.0
2006-05-11 13:50:00,20.89,20.89,20.87,20.88,3300.0,20.89,20.89,20.87,20.88,3300.0
2006-05-11 13:55:00,20.89,20.94,20.88,20.94,13000.0,20.89,20.94,20.88,20.94,13000.0
2006-05-11 14:00:00,20.94,20.99,20.93,20.94,14500.0,20.94,20.99,20.93,20.94,14500.0
2006-05-11 14:05:00,20.96,20.96,20.94,20.95,15600.0,20.96,20.96,20.94,20.95,15600.0
2006-05-11 14:10:00,20.95,20.95,20.93,20.94,8800.0,20.95,20.95,20.93,20.94,8800.0
2006-05-11 14:15:00,20.95,20.95,20.94,20.95,3700.0,20.95,20.95,20.94,20.95,3700.0
2006-05-11 14:20:00,20.95,20.95,20.95,20.95,7400.0,20.95,20.95,20.95,20.95,7400.0
2006-05-11 14:25:00,20.95,20.95,20.94,20.94,8000.0,20.95,20.95,20.94,20.94,8000.0
2006-05-11 14:30:00,20.95,20.95,20.94,20.94,9000.0,20.95,20.95,20.94,20.94,9000.0
2006-05-11 14:35:00,20.94,20.95,20.93,20.93,11700.0,20.94,20.95,20.93,20.93,11700.0
2006-05-11 14:40:00,20.94,20.95,20.93,20.93,11800.0,20.94,20.95,20.93,20.93,11800.0
2006-05-11 14:45:00,20.92,20.93,20.9,20.91,7400.0,20.92,20.93,20.9,20.91,7400.0
2006-05-11 14:50:00,20.92,20.92,20.9,20.9,6700.0,20.92,20.92,20.9,20.9,6700.0
2006-05-11 14:55:00,20.91,20.91,20.89,20.9,28700.0,20.91,20.91,20.89,20.9,28700.0
2006-05-11 15:00:00,20.91,20.92,20.89,20.92,9000.0,20.91,20.92,20.89,20.92,9000.0
2006-05-11 15:05:00,20.92,20.94,20.91,20.91,5600.0,20.92,20.94,20.91,20.91,5600.0
2006-05-11 15:10:00,20.91,20.91,20.89,20.91,12800.0,20.91,20.91,20.89,20.91,12800.0
2006-05-11 15:15:00,20.91,20.91,20.9,20.9,13700.0,20.91,20.91,20.9,20.9,13700.0
2006-05-11 15:20:00,20.91,20.91,20.9,20.9,38000.0,20.91,20.91,20.9,20.9,38000.0
2006-05-11 15:25:00,20.9,20.9,20.88,20.9,13500.0,20.9,20.9,20.88,20.9,13500.0
2006-05-11 15:30:00,20.89,20.91,20.89,20.89,22900.0,20.89,20.91,20.89,20.89,22900.0
2006-05-11 15:35:00,20.9,20.9,20.87,20.88,17700.0,20.9,20.9,20.87,20.88,17700.0
2006-05-11 15:40:00,20.88,20.88,20.86,20.86,10000.0,20.88,20.88,20.86,20.86,10000.0
2006-05-11 15:45:00,20.86,20.87,20.84,20.84,15000.0,20.86,20.87,20.84,20.84,15000.0
2006-05-11 15:50:00,20.84,20.85,20.84,20.85,22100.0,20.84,20.85,20.84,20.85,22100.0
2006-05-11 15:55:00,20.84,20.85,20.82,20.82,21000.0,20.84,20.85,20.82,20.82,21000.0
2006-05-12 09:30:00,20.74,20.81,20.72,20.81,22700.0,20.74,20.81,20.72,20.81,22700.0
2006-05-12 09:35:00,20.81,20.82,20.72,20.72,5200.0,20.81,20.82,20.72,20.72,5200.0
2006-05-12 09:40:00,20.72,20.75,20.72,20.72,21300.0,20.72,20.75,20.72,20.72,21300.0
2006-05-12 09:45:00,20.72,20.75,20.72,20.75,17700.0,20.72,20.75,20.72,20.75,17700.0
2006-05-12 09:50:00,20.73,20.75,20.72,20.72,11400.0,20.73,20.75,20.72,20.72,11400.0
2006-05-12 09:55:00,20.72,20.84,20.72,20.79,15500.0,20.72,20.84,20.72,20.79,15500.0
2006-05-12 10:00:00,20.82,20.85,20.8,20.81,9200.0,20.82,20.85,20.8,20.81,9200.0
2006-05-12 10:05:00,20.84,20.84,20.77,20.79,10100.0,20.84,20.84,20.77,20.79,10100.0
2006-05-12 10:10:00,20.78,20.78,20.75,20.76,9400.0,20.78,20.78,20.75,20.76,9400.0
2006-05-12 10:15:00,20.77,20.78,20.75,20.78,5200.0,20.77,20.78,20.75,20.78,5200.0
2006-05-12 10:20:00,20.79,20.95,20.79,20.92,17100.0,20.79,20.95,20.79,20.92,17100.0
2006-05-12 10:25:00,20.92,20.95,20.89,20.89,13400.0,20.92,20.95,20.89,20.89,13400.0
2006-05-12 10:30:00,20.89,20.9,20.81,20.81,17800.0,20.89,20.9,20.81,20.81,17800.0
2006-05-12 10:35:00,20.81,20.84,20.81,20.83,15200.0,20.81,20.84,20.81,20.83,15200.0
2006-05-12 10:40:00,20.82,20.85,20.81,20.84,21300.0,20.82,20.85,20.81,20.84,21300.0
2006-05-12 10:45:00,20.84,20.84,20.79,20.8,30600.0,20.84,20.84,20.79,20.8,30600.0
2006-05-12 10:50:00,20.79,20.8,20.76,20.8,14600.0,20.79,20.8,20.76,20.8,14600.0
2006-05-12 10:55:00,20.8,20.81,20.8,20.8,19400.0,20.8,20.81,20.8,20.8,19400.0
2006-05-12 11:00:00,20.79,20.8,20.79,20.8,10000.0,20.79,20.8,20.79,20.8,10000.0
2006-05-12 11:05:00,20.8,20.81,20.79,20.81,9600.0,20.8,20.81,20.79,20.81,9600.0
2006-05-12 11:10:00,20.81,20.81,20.79,20.8,7000.0,20.81,20.81,20.79,20.8,7000.0
2006-05-12 11:15:00,20.79,20.81,20.79,20.8,18700.0,20.79,20.81,20.79,20.8,18700.0
2006-05-12 11:20:00,20.8,20.8,20.79,20.79,26100.0,20.8,20.8,20.79,20.79,26100.0
2006-05-12 11:25:00,20.8,20.8,20.79,20.79,13500.0,20.8,20.8,20.79,20.79,13500.0
2006-05-12 11:30:00,20.78,20.79,20.76,20.77,3600.0,20.78,20.79,20.76,20.77,3600.0
2006-05-12 11:35:00,20.76,20.76,20.75,20.76,5500.0,20.76,20.76,20.75,20.76,5500.0
2006-05-12 11:40:00,20.75,20.76,20.75,20.75,10100.0,20.75,20.76,20.75,20.75,10100.0
2006-05-12 11:45:00,20.76,20.77,20.75,20.77,4400.0,20.76,20.77,20.75,20.77,4400.0
2006-05-12 11:50:00,20.76,20.78,20.76,20.78,1900.0,20.76,20.78,20.76,20.78,1900.0
2006-05-12 11:55:00,20.78,20.78,20.77,20.78,3800.0,20.78,20.78,20.77,20.78,3800.0
2006-05-12 12:00:00,20.78,20.8,20.78,20.8,15200.0,20.78,20.8,20.78,20.8,15200.0
2006-05-12 12:05:00,20.8,20.8,20.78,20.8,9500.0,20.8,20.8,20.78,20.8,9500.0
2006-05-12 12:10:00,20.8,20.8,20.75,20.76,25900.0,20.8,20.8,20.75,20.76,25900.0
2006-05-12 12:15:00,20.76,20.76,20.75,20.76,2300.0,20.76,20.76,20.75,20.76,2300.0
2006-05-12 12:20:00,20.75,20.78,20.75,20.77,2200.0,20.75,20.78,20.75,20.77,2200.0
2006-05-12 12:25:00,20.78,20.8,20.78,20.79,18600.0,20.78,20.8,20.78,20.79,18600.0
2006-05-12 12:30:00,20.78,20.78,20.77,20.78,12700.0,20.78,20.78,20.77,20.78,12700.0
2006-05-12 12:35:00,20.78,20.78,20.75,20.75,13400.0,20.78,20.78,20.75,20.75,13400.0
2006-05-12 12:40:00,20.76,20.8,20.74,20.79,16000.0,20.76,20.8,20.74,20.79,16000.0
2006-05-12 12:45:00,20.79,20.79,20.78,20.78,1600.0,20.79,20.79,20.78,20.78,1600.0
2006-05-12 12:50:00,20.79,20.8,20.78,20.78,4500.0,20.79,20.8,20.78,20.78,4500.0
2006-05-12 12:55:00,20.77,20.79,20.77,20.78,2000.0,20.77,20.79,20.77,20.78,2000.0
2006-05-12 13:00:00,20.78,20.78,20.75,20.75,19000.0,20.78,20.78,20.75,20.75,19000.0
2006-05-12 13:05:00,20.74,20.74,20.72,20.73,4800.0,20.74,20.74,20.72,20.73,4800.0
2006-05-12 13:10:00,20.73,20.74,20.73,20.74,1600.0,20.73,20.74,20.73,20.74,1600.0
2006-05-12 13:15:00,20.73,20.73,20.7,20.73,14700.0,20.73,20.73,20.7,20.73,14700.0
2006-05-12 13:20:00,20.73,20.75,20.72,20.75,2500.0,20.73,20.75,20.72,20.75,2500.0
2006-05-12 13:25:00,20.75,20.75,20.74,20.75,14600.0,20.75,20.75,20.74,20.75,14600.0
2006-05-12 13:30:00,20.75,20.75,20.74,20.75,2500.0,20.75,20.75,20.74,20.75,2500.0
2006-05-12 13:35:00,20.75,20.75,20.74,20.75,1800.0,20.75,20.75,20.74,20.75,1800.0
2006-05-12 13:40:00,20.75,20.75,20.75,20.75,4600.0,20.75,20.75,20.75,20.75,4600.0
2006-05-12 13:45:00,20.75,20.75,20.74,20.75,3000.0,20.75,20.75,20.74,20.75,3000.0
2006-05-12 13:50:00,20.74,20.74,20.74,20.74,900.0,20.74,20.74,20.74,20.74,900.0
2006-05-12 13:55:00,20.74,20.75,20.74,20.75,4300.0,20.74,20.75,20.74,20.75,4300.0
2006-05-12 14:00:00,20.74,20.75,20.74,20.75,8200.0,20.74,20.75,20.74,20.75,8200.0
2006-05-12 14:05:00,20.75,20.75,20.74,20.75,5600.0,20.75,20.75,20.74,20.75,5600.0
2006-05-12 14:10:00,20.75,20.8,20.75,20.79,23500.0,20.75,20.8,20.75,20.79,23500.0
2006-05-12 14:15:00,20.8,20.8,20.77,20.77,34500.0,20.8,20.8,20.77,20.77,34500.0
2006-05-12 14:20:00,20.78,20.8,20.78,20.79,7700.0,20.78,20.8,20.78,20.79,7700.0
2006-05-12 14:25:00,20.79,20.8,20.78,20.78,2600.0,20.79,20.8,20.78,20.78,2600.0
2006-05-12 14:30:00,20.79,20.79,20.76,20.76,10700.0,20.79,20.79,20.76,20.76,10700.0
2006-05-12 14:35:00,20.75,20.77,20.75,20.76,3000.0,20.75,20.77,20.75,20.76,3000.0
2006-05-12 14:40:00,20.76,20.77,20.75,20.75,5600.0,20.76,20.77,20.75,20.75,5600.0
2006-05-12 14:45:00,20.75,20.75,20.74,20.75,3900.0,20.75,20.75,20.74,20.75,3900.0
2006-05-12 14:50:00,20.75,20.75,20.74,20.74,3500.0,20.75,20.75,20.74,20.74,3500.0
2006-05-12 14:55:00,20.74,20.75,20.73,20.74,3300.0,20.74,20.75,20.73,20.74,3300.0
2006-05-12 15:00:00,20.73,20.75,20.73,20.74,4500.0,20.73,20.75,20.73,20.74,4500.0
2006-05-12 15:05:00,20.74,20.74,20.69,20.69,21200.0,20.74,20.74,20.69,20.69,21200.0
2006-05-12 15:10:00,20.69,20.7,20.69,20.69,4200.0,20.69,20.7,20.69,20.69,4200.0
2006-05-12 15:15:00,20.7,20.7,20.69,20.7,5600.0,20.7,20.7,20.69,20.7,5600.0
2006-05-12 15:20:00,20.69,20.7,20.69,20.7,4200.0,20.69,20.7,20.69,20.7,4200.0
2006-05-12 15:25:00,20.7,20.7,20.69,20.7,3500.0,20.7,20.7,20.69,20.7,3500.0
2006-05-12 15:30:00,20.7,20.7,20.69,20.7,8400.0,20.7,20.7,20.69,20.7,8400.0
2006-05-12 15:35:00,20.69,20.69,20.67,20.68,4700.0,20.69,20.69,20.67,20.68,4700.0
2006-05-12 15:40:00,20.68,20.68,20.66,20.66,6100.0,20.68,20.68,20.66,20.66,6100.0
2006-05-12 15:45:00,20.66,20.67,20.65,20.67,6800.0,20.66,20.67,20.65,20.67,6800.0
2006-05-12 15:50:00,20.67,20.68,20.66,20.66,9200.0,20.67,20.68,20.66,20.66,9200.0
2006-05-12 15:55:00,20.67,20.68,20.64,20.64,18300.0,20.67,20.68,20.64,20.64,18300.0
2006-05-15 09:30:00,20.59,20.68,20.52,20.6,21700.0,20.59,20.68,20.52,20.6,21700.0
2006-05-15 09:35:00,20.61,20.63,20.6,20.6,6100.0,20.61,20.63,20.6,20.6,6100.0
2006-05-15 09:40:00,20.6,20.75,20.6,20.74,19000.0,20.6,20.75,20.6,20.74,19000.0
2006-05-15 09:45:00,20.73,20.76,20.7,20.75,20100.0,20.73,20.76,20.7,20.75,20100.0
2006-05-15 09:50:00,20.71,20.78,20.7,20.7,35300.0,20.71,20.78,20.7,20.7,35300.0
2006-05-15 09:55:00,20.7,20.71,20.65,20.65,8900.0,20.7,20.71,20.65,20.65,8900.0
2006-05-15 10:00:00,20.65,20.66,20.56,20.57,19700.0,20.65,20.66,20.56,20.57,19700.0
2006-05-15 10:05:00,20.57,20.57,20.56,20.57,4300.0,20.57,20.57,20.56,20.57,4300.0
2006-05-15 10:10:00,20.57,20.57,20.56,20.56,8100.0,20.57,20.57,20.56,20.56,8100.0
2006-05-15 10:15:00,20.56,20.57,20.56,20.57,9700.0,20.56,20.57,20.56,20.57,9700.0
2006-05-15 10:20:00,20.56,20.57,20.53,20.53,7800.0,20.56,20.57,20.53,20.53,7800.0
2006-05-15 10:25:00,20.53,20.56,20.53,20.56,4400.0,20.53,20.56,20.53,20.56,4400.0
2006-05-15 10:30:00,20.56,20.57,20.56,20.57,9400.0,20.56,20.57,20.56,20.57,9400.0
2006-05-15 10:35:00,20.57,20.63,20.53,20.53,21000.0,20.57,20.63,20.53,20.53,21000.0
2006-05-15 10:40:00,20.55,20.55,20.53,20.55,8700.0,20.55,20.55,20.53,20.55,8700.0
2006-05-15 10:45:00,20.55,20.55,20.53,20.54,1900.0,20.55,20.55,20.53,20.54,1900.0
2006-05-15 10:50:00,20.53,20.54,20.53,20.54,14600.0,20.53,20.54,20.53,20.54,14600.0
2006-05-15 10:55:00,20.54,20.55,20.53,20.55,14600.0,20.54,20.55,20.53,20.55,14600.0
2006-05-15 11:00:00,20.54,20.55,20.54,20.54,8300.0,20.54,20.55,20.54,20.54,8300.0
2006-05-15 11:05:00,20.55,20.55,20.53,20.53,5100.0,20.55,20.55,20.53,20.53,5100.0
2006-05-15 11:10:00,20.54,20.55,20.53,20.55,3200.0,20.54,20.55,20.53,20.55,3200.0
2006-05-15 11:15:00,20.53,20.55,20.52,20.53,31800.0,20.53,20.55,20.52,20.53,31800.0
2006-05-15 11:20:00,20.51,20.52,20.49,20.5,23700.0,20.51,20.52,20.49,20.5,23700.0
2006-05-15 11:25:00,20.51,20.54,20.51,20.54,11800.0,20.51,20.54,20.51,20.54,11800.0
2006-05-15 11:30:00,20.54,20.55,20.54,20.54,4200.0,20.54,20.55,20.54,20.54,4200.0
2006-05-15 11:35:00,20.54,20.55,20.52,20.52,5300.0,20.54,20.55,20.52,20.52,5300.0
2006-05-15 11:40:00,20.53,20.53,20.52,20.53,1900.0,20.53,20.53,20.52,20.53,1900.0
2006-05-15 11:45:00,20.53,20.54,20.52,20.53,6600.0,20.53,20.54,20.52,20.53,6600.0
2006-05-15 11:50:00,20.53,20.55,20.52,20.55,4300.0,20.53,20.55,20.52,20.55,4300.0
2006-05-15 11:55:00,20.55,20.56,20.54,20.54,700.0,20.55,20.56,20.54,20.54,700.0
2006-05-15 12:00:00,20.54,20.55,20.54,20.55,800.0,20.54,20.55,20.54,20.55,800.0
2006-05-15 12:05:00,20.55,20.55,20.54,20.55,7200.0,20.55,20.55,20.54,20.55,7200.0
2006-05-15 12:10:00,20.55,20.55,20.54,20.55,6700.0,20.55,20.55,20.54,20.55,6700.0
2006-05-15 12:15:00,20.55,20.55,20.54,20.54,1600.0,20.55,20.55,20.54,20.54,1600.0
2006-05-15 12:20:00,20.55,20.55,20.55,20.55,1200.0,20.55,20.55,20.55,20.55,1200.0
2006-05-15 12:25:00,20.55,20.55,20.54,20.55,13200.0,20.55,20.55,20.54,20.55,13200.0
2006-05-15 12:30:00,20.55,20.56,20.54,20.55,14700.0,20.55,20.56,20.54,20.55,14700.0
2006-05-15 12:35:00,20.55,20.55,20.54,20.55,1200.0,20.55,20.55,20.54,20.55,1200.0
2006-05-15 12:40:00,20.55,20.55,20.55,20.55,300.0,20.55,20.55,20.55,20.55,300.0
2006-05-15 12:45:00,20.54,20.55,20.54,20.55,700.0,20.54,20.55,20.54,20.55,700.0
2006-05-15 12:50:00,20.55,20.55,20.55,20.55,7800.0,20.55,20.55,20.55,20.55,7800.0
2006-05-15 12:55:00,20.55,20.55,20.55,20.55,300.0,20.55,20.55,20.55,20.55,300.0
2006-05-15 13:00:00,20.55,20.55,20.54,20.55,3700.0,20.55,20.55,20.54,20.55,3700.0
2006-05-15 13:05:00,20.55,20.55,20.54,20.55,300.0,20.55,20.55,20.54,20.55,300.0
2006-05-15 13:10:00,20.55,20.55,20.54,20.54,8100.0,20.55,20.55,20.54,20.54,8100.0
2006-05-15 13:15:00,20.55,20.55,20.54,20.54,4300.0,20.55,20.55,20.54,20.54,4300.0
2006-05-15 13:20:00,20.54,20.54,20.54,20.54,2100.0,20.54,20.54,20.54,20.54,2100.0
2006-05-15 13:25:00,20.54,20.55,20.52,20.53,11800.0,20.54,20.55,20.52,20.53,11800.0
2006-05-15 13:30:00,20.53,20.53,20.52,20.52,600.0,20.53,20.53,20.52,20.52,600.0
2006-05-15 13:35:00,20.52,20.53,20.52,20.52,600.0,20.52,20.53,20.52,20.52,600.0
2006-05-15 13:40:00,20.53,20.53,20.52,20.52,400.0,20.53,20.53,20.52,20.52,400.0
2006-05-15 13:45:00,20.53,20.53,20.52,20.53,2600.0,20.53,20.53,20.52,20.53,2600.0
2006-05-15 13:50:00,20.52,20.52,20.5,20.5,10000.0,20.52,20.52,20.5,20.5,10000.0
2006-05-15 13:55:00,20.5,20.51,20.5,20.51,2300.0,20.5,20.51,20.5,20.51,2300.0
2006-05-15 14:00:00,20.5,20.51,20.5,20.51,6400.0,20.5,20.51,20.5,20.51,6400.0
2006-05-15 14:05:00,20.5,20.52,20.5,20.51,3800.0,20.5,20.52,20.5,20.51,3800.0
2006-05-15 14:10:00,20.52,20.52,20.51,20.51,2900.0,20.52,20.52,20.51,20.51,2900.0
2006-05-15 14:15:00,20.51,20.51,20.48,20.48,2700.0,20.51,20.51,20.48,20.48,2700.0
2006-05-15 14:20:00,20.48,20.5,20.48,20.49,5500.0,20.48,20.5,20.48,20.49,5500.0
2006-05-15 14:25:00,20.5,20.53,20.5,20.53,7800.0,20.5,20.53,20.5,20.53,7800.0
2006-05-15 14:30:00,20.53,20.53,20.52,20.53,8900.0,20.53,20.53,20.52,20.53,8900.0
2006-05-15 14:35:00,20.53,20.53,20.52,20.53,13500.0,20.53,20.53,20.52,20.53,13500.0
2006-05-15 14:40:00,20.53,20.54,20.51,20.51,4400.0,20.53,20.54,20.51,20.51,4400.0
2006-05-15 14:45:00,20.52,20.52,20.48,20.48,4100.0,20.52,20.52,20.48,20.48,4100.0
2006-05-15 14:50:00,20.48,20.5,20.48,20.49,3000.0,20.48,20.5,20.48,20.49,3000.0
2006-05-15 14:55:00,20.49,20.49,20.48,20.49,8100.0,20.49,20.49,20.48,20.49,8100.0
2006-05-15 15:00:00,20.49,20.5,20.48,20.5,4600.0,20.49,20.5,20.48,20.5,4600.0
2006-05-15 15:05:00,20.5,20.51,20.48,20.49,14800.0,20.5,20.51,20.48,20.49,14800.0
2006-05-15 15:10:00,20.49,20.49,20.47,20.49,11100.0,20.49,20.49,20.47,20.49,11100.0
2006-05-15 15:15:00,20.49,20.49,20.47,20.49,10300.0,20.49,20.49,20.47,20.49,10300.0
2006-05-15 15:20:00,20.49,20.49,20.47,20.47,7400.0,20.49,20.49,20.47,20.47,7400.0
2006-05-15 15:25:00,20.47,20.49,20.47,20.48,5400.0,20.47,20.49,20.47,20.48,5400.0
2006-05-15 15:30:00,20.48,20.49,20.48,20.49,6500.0,20.48,20.49,20.48,20.49,6500.0
2006-05-15 15:35:00,20.48,20.49,20.48,20.48,9600.0,20.48,20.49,20.48,20.48,9600.0
2006-05-15 15:40:00,20.49,20.49,20.47,20.49,14900.0,20.49,20.49,20.47,20.49,14900.0
2006-05-15 15:45:00,20.49,20.5,20.48,20.49,5100.0,20.49,20.5,20.48,20.49,5100.0
2006-05-15 15:50:00,20.49,20.5,20.48,20.5,14300.0,20.49,20.5,20.48,20.5,14300.0
2006-05-15 15:55:00,20.5,20.5,20.48,20.48,34600.0,20.5,20.5,20.48,20.48,34600.0
2006-05-16 09:30:00,20.42,20.48,20.42,20.45,21600.0,20.42,20.48,20.42,20.45,21600.0
2006-05-16 09:35:00,20.46,20.51,20.45,20.49,7600.0,20.46,20.51,20.45,20.49,7600.0
2006-05-16 09:40:00,20.48,20.49,20.43,20.44,8500.0,20.48,20.49,20.43,20.44,8500.0
2006-05-16 09:45:00,20.44,20.45,20.43,20.43,6300.0,20.44,20.45,20.43,20.43,6300.0
2006-05-16 09:50:00,20.43,20.45,20.43,20.43,5700.0,20.43,20.45,20.43,20.43,5700.0
2006-05-16 09:55:00,20.44,20.44,20.42,20.43,6000.0,20.44,20.44,20.42,20.43,6000.0
2006-05-16 10:00:00,20.43,20.43,20.41,20.41,8000.0,20.43,20.43,20.41,20.41,8000.0
2006-05-16 10:05:00,20.42,20.42,20.41,20.42,4300.0,20.42,20.42,20.41,20.42,4300.0
2006-05-16 10:10:00,20.41,20.42,20.41,20.41,2400.0,20.41,20.42,20.41,20.41,2400.0
2006-05-16 10:15:00,20.42,20.42,20.41,20.41,3200.0,20.42,20.42,20.41,20.41,3200.0
2006-05-16 10:20:00,20.42,20.42,20.41,20.42,5100.0,20.42,20.42,20.41,20.42,5100.0
2006-05-16 10:25:00,20.42,20.49,20.41,20.49,5000.0,20.42,20.49,20.41,20.49,5000.0
2006-05-16 10:30:00,20.49,20.49,20.44,20.46,12500.0,20.49,20.49,20.44,20.46,12500.0
2006-05-16 10:35:00,20.46,20.46,20.41,20.42,8800.0,20.46,20.46,20.41,20.42,8800.0
2006-05-16 10:40:00,20.42,20.42,20.39,20.4,14800.0,20.42,20.42,20.39,20.4,14800.0
2006-05-16 10:45:00,20.4,20.42,20.39,20.4,8400.0,20.4,20.42,20.39,20.4,8400.0
2006-05-16 10:50:00,20.41,20.41,20.38,20.38,7600.0,20.41,20.41,20.38,20.38,7600.0
2006-05-16 10:55:00,20.39,20.39,20.38,20.39,2900.0,20.39,20.39,20.38,20.39,2900.0
2006-05-16 11:00:00,20.38,20.39,20.38,20.39,3700.0,20.38,20.39,20.38,20.39,3700.0
2006-05-16 11:05:00,20.4,20.4,20.38,20.4,5600.0,20.4,20.4,20.38,20.4,5600.0
2006-05-16 11:10:00,20.39,20.39,20.37,20.37,11800.0,20.39,20.39,20.37,20.37,11800.0
2006-05-16 11:15:00,20.38,20.38,20.35,20.35,23900.0,20.38,20.38,20.35,20.35,23900.0
2006-05-16 11:20:00,20.35,20.37,20.35,20.36,7500.0,20.35,20.37,20.35,20.36,7500.0
2006-05-16 11:25:00,20.36,20.37,20.36,20.37,16700.0,20.36,20.37,20.36,20.37,16700.0
2006-05-16 11:30:00,20.37,20.39,20.37,20.37,11500.0,20.37,20.39,20.37,20.37,11500.0
2006-05-16 11:35:00,20.38,20.4,20.37,20.38,10500.0,20.38,20.4,20.37,20.38,10500.0
2006-05-16 11:40:00,20.38,20.39,20.36,20.37,20200.0,20.38,20.39,20.36,20.37,20200.0
2006-05-16 11:45:00,20.37,20.38,20.36,20.37,11600.0,20.37,20.38,20.36,20.37,11600.0
2006-05-16 11:50:00,20.37,20.38,20.36,20.36,3500.0,20.37,20.38,20.36,20.36,3500.0
2006-05-16 11:55:00,20.38,20.38,20.37,20.38,3800.0,20.38,20.38,20.37,20.38,3800.0
2006-05-16 12:00:00,20.38,20.38,20.37,20.38,3200.0,20.38,20.38,20.37,20.38,3200.0
2006-05-16 12:05:00,20.38,20.39,20.38,20.38,14400.0,20.38,20.39,20.38,20.38,14400.0
2006-05-16 12:10:00,20.38,20.39,20.37,20.37,10500.0,20.38,20.39,20.37,20.37,10500.0
2006-05-16 12:15:00,20.37,20.38,20.37,20.37,7900.0,20.37,20.38,20.37,20.37,7900.0
2006-05-16 12:20:00,20.37,20.37,20.37,20.37,1900.0,20.37,20.37,20.37,20.37,1900.0
2006-05-16 12:25:00,20.37,20.4,20.36,20.4,25800.0,20.37,20.4,20.36,20.4,25800.0
2006-05-16 12:30:00,20.4,20.4,20.38,20.39,10800.0,20.4,20.4,20.38,20.39,10800.0
2006-05-16 12:35:00,20.39,20.4,20.39,20.4,11900.0,20.39,20.4,20.39,20.4,11900.0
2006-05-16 12:40:00,20.39,20.4,20.39,20.4,4800.0,20.39,20.4,20.39,20.4,4800.0
2006-05-16 12:45:00,20.39,20.4,20.39,20.39,14300.0,20.39,20.4,20.39,20.39,14300.0
2006-05-16 12:50:00,20.39,20.39,20.37,20.38,14500.0,20.39,20.39,20.37,20.38,14500.0
2006-05-16 12:55:00,20.38,20.39,20.37,20.39,2700.0,20.38,20.39,20.37,20.39,2700.0
2006-05-16 13:00:00,20.38,20.39,20.38,20.38,7100.0,20.38,20.39,20.38,20.38,7100.0
2006-05-16 13:05:00,20.38,20.39,20.38,20.39,5500.0,20.38,20.39,20.38,20.39,5500.0
2006-05-16 13:10:00,20.39,20.4,20.38,20.38,16000.0,20.39,20.4,20.38,20.38,16000.0
2006-05-16 13:15:00,20.38,20.4,20.38,20.4,29600.0,20.38,20.4,20.38,20.4,29600.0
2006-05-16 13:20:00,20.4,20.43,20.39,20.39,60600.0,20.4,20.43,20.39,20.39,60600.0
2006-05-16 13:25:00,20.4,20.4,20.39,20.39,9700.0,20.4,20.4,20.39,20.39,9700.0
2006-05-16 13:30:00,20.4,20.41,20.39,20.4,92400.0,20.4,20.41,20.39,20.4,92400.0
2006-05-16 13:35:00,20.4,20.4,20.39,20.4,14300.0,20.4,20.4,20.39,20.4,14300.0
2006-05-16 13:40:00,20.4,20.4,20.39,20.4,1400.0,20.4,20.4,20.39,20.4,1400.0
2006-05-16 13:45:00,20.4,20.4,20.39,20.4,22900.0,20.4,20.4,20.39,20.4,22900.0
2006-05-16 13:50:00,20.4,20.41,20.39,20.4,5700.0,20.4,20.41,20.39,20.4,5700.0
2006-05-16 13:55:00,20.4,20.4,20.39,20.4,1900.0,20.4,20.4,20.39,20.4,1900.0
2006-05-16 14:00:00,20.4,20.4,20.39,20.4,11000.0,20.4,20.4,20.39,20.4,11000.0
2006-05-16 14:05:00,20.4,20.43,20.39,20.4,35800.0,20.4,20.43,20.39,20.4,35800.0
2006-05-16 14:10:00,20.4,20.4,20.39,20.39,4100.0,20.4,20.4,20.39,20.39,4100.0
2006-05-16 14:15:00,20.4,20.4,20.39,20.4,6700.0,20.4,20.4,20.39,20.4,6700.0
2006-05-16 14:20:00,20.4,20.4,20.39,20.39,2100.0,20.4,20.4,20.39,20.39,2100.0
2006-05-16 14:25:00,20.4,20.4,20.4,20.4,4000.0,20.4,20.4,20.4,20.4,4000.0
2006-05-16 14:30:00,20.4,20.4,20.39,20.4,4900.0,20.4,20.4,20.39,20.4,4900.0
2006-05-16 14:35:00,20.4,20.4,20.39,20.4,2800.0,20.4,20.4,20.39,20.4,2800.0
2006-05-16 14:40:00,20.4,20.4,20.39,20.4,7800.0,20.4,20.4,20.39,20.4,7800.0
2006-05-16 14:45:00,20.4,20.4,20.39,20.39,5600.0,20.4,20.4,20.39,20.39,5600.0
2006-05-16 14:50:00,20.4,20.4,20.39,20.39,5900.0,20.4,20.4,20.39,20.39,5900.0
2006-05-16 14:55:00,20.4,20.4,20.39,20.39,4700.0,20.4,20.4,20.39,20.39,4700.0
2006-05-16 15:00:00,20.4,20.4,20.39,20.4,6300.0,20.4,20.4,20.39,20.4,6300.0
2006-05-16 15:05:00,20.4,20.4,20.39,20.4,5500.0,20.4,20.4,20.39,20.4,5500.0
2006-05-16 15:10:00,20.4,20.4,20.39,20.39,9700.0,20.4,20.4,20.39,20.39,9700.0
2006-05-16 15:15:00,20.4,20.4,20.39,20.39,8200.0,20.4,20.4,20.39,20.39,8200.0
2006-05-16 15:20:00,20.39,20.4,20.39,20.4,10200.0,20.39,20.4,20.39,20.4,10200.0
2006-05-16 15:25:00,20.4,20.4,20.39,20.4,10800.0,20.4,20.4,20.39,20.4,10800.0
2006-05-16 15:30:00,20.4,20.4,20.39,20.39,5400.0,20.4,20.4,20.39,20.39,5400.0
2006-05-16 15:35:00,20.4,20.4,20.39,20.39,4800.0,20.4,20.4,20.39,20.39,4800.0
2006-05-16 15:40:00,20.4,20.4,20.39,20.4,6600.0,20.4,20.4,20.39,20.4,6600.0
2006-05-16 15:45:00,20.4,20.4,20.39,20.39,29000.0,20.4,20.4,20.39,20.39,29000.0
2006-05-16 15:50:00,20.4,20.41,20.39,20.4,119500.0,20.4,20.41,20.39,20.4,119500.0
2006-05-16 15:55:00,20.4,20.41,20.39,20.4,280700.0,20.4,20.41,20.39,20.4,280700.0
2006-05-17 09:30:00,20.35,20.47,20.32,20.35,16000.0,20.35,20.47,20.32,20.35,16000.0
2006-05-17 09:35:00,20.42,20.44,20.35,20.38,6200.0,20.42,20.44,20.35,20.38,6200.0
2006-05-17 09:40:00,20.35,20.48,20.35,20.48,5000.0,20.35,20.48,20.35,20.48,5000.0
2006-05-17 09:45:00,20.48,20.61,20.47,20.59,22100.0,20.48,20.61,20.47,20.59,22100.0
2006-05-17 09:50:00,20.59,20.67,20.59,20.65,15200.0,20.59,20.67,20.59,20.65,15200.0
2006-05-17 09:55:00,20.65,20.66,20.64,20.64,32400.0,20.65,20.66,20.64,20.64,32400.0
2006-05-17 10:00:00,20.64,20.65,20.63,20.64,19300.0,20.64,20.65,20.63,20.64,19300.0
2006-05-17 10:05:00,20.65,20.65,20.26,20.58,29100.0,20.65,20.65,20.26,20.58,29100.0
2006-05-17 10:10:00,20.58,20.59,20.47,20.55,21800.0,20.58,20.59,20.47,20.55,21800.0
2006-05-17 10:15:00,20.55,20.55,20.45,20.55,15600.0,20.55,20.55,20.45,20.55,15600.0
2006-05-17 10:20:00,20.56,20.56,20.5,20.52,7300.0,20.56,20.56,20.5,20.52,7300.0
2006-05-17 10:25:00,20.51,20.52,20.47,20.47,6100.0,20.51,20.52,20.47,20.47,6100.0
2006-05-17 10:30:00,20.47,20.48,20.45,20.48,11400.0,20.47,20.48,20.45,20.48,11400.0
2006-05-17 10:35:00,20.5,20.55,20.47,20.54,12500.0,20.5,20.55,20.47,20.54,12500.0
2006-05-17 10:40:00,20.53,20.53,20.47,20.53,8300.0,20.53,20.53,20.47,20.53,8300.0
2006-05-17 10:45:00,20.53,20.54,20.51,20.52,9400.0,20.53,20.54,20.51,20.52,9400.0
2006-05-17 10:50:00,20.52,20.55,20.51,20.55,6400.0,20.52,20.55,20.51,20.55,6400.0
2006-05-17 10:55:00,20.54,20.55,20.53,20.53,5300.0,20.54,20.55,20.53,20.53,5300.0
2006-05-17 11:00:00,20.53,20.53,20.45,20.49,10900.0,20.53,20.53,20.45,20.49,10900.0
2006-05-17 11:05:00,20.49,20.49,20.42,20.45,16100.0,20.49,20.49,20.42,20.45,16100.0
2006-05-17 11:10:00,20.45,20.46,20.42,20.42,7000.0,20.45,20.46,20.42,20.42,7000.0
2006-05-17 11:15:00,20.42,20.46,20.4,20.44,13700.0,20.42,20.46,20.4,20.44,13700.0
2006-05-17 11:20:00,20.44,20.53,20.44,20.52,18400.0,20.44,20.53,20.44,20.52,18400.0
2006-05-17 11:25:00,20.52,20.53,20.5,20.51,10300.0,20.52,20.53,20.5,20.51,10300.0
2006-05-17 11:30:00,20.5,20.51,20.49,20.5,4800.0,20.5,20.51,20.49,20.5,4800.0
2006-05-17 11:35:00,20.48,20.5,20.47,20.49,18000.0,20.48,20.5,20.47,20.49,18000.0
2006-05-17 11:40:00,20.49,20.5,20.49,20.5,2800.0,20.49,20.5,20.49,20.5,2800.0
2006-05-17 11:45:00,20.51,20.51,20.5,20.51,2500.0,20.51,20.51,20.5,20.51,2500.0
2006-05-17 11:50:00,20.51,20.51,20.49,20.51,6300.0,20.51,20.51,20.49,20.51,6300.0
2006-05-17 11:55:00,20.52,20.52,20.47,20.47,8800.0,20.52,20.52,20.47,20.47,8800.0
2006-05-17 12:00:00,20.47,20.48,20.47,20.47,6600.0,20.47,20.48,20.47,20.47,6600.0
2006-05-17 12:05:00,20.47,20.5,20.47,20.5,5800.0,20.47,20.5,20.47,20.5,5800.0
2006-05-17 12:10:00,20.49,20.51,20.49,20.51,4700.0,20.49,20.51,20.49,20.51,4700.0
2006-05-17 12:15:00,20.51,20.53,20.51,20.51,10200.0,20.51,20.53,20.51,20.51,10200.0
2006-05-17 12:20:00,20.52,20.52,20.51,20.52,3400.0,20.52,20.52,20.51,20.52,3400.0
2006-05-17 12:25:00,20.51,20.51,20.47,20.47,6800.0,20.51,20.51,20.47,20.47,6800.0
2006-05-17 12:30:00,20.48,20.5,20.47,20.49,5800.0,20.48,20.5,20.47,20.49,5800.0
2006-05-17 12:35:00,20.49,20.5,20.49,20.5,3200.0,20.49,20.5,20.49,20.5,3200.0
2006-05-17 12:40:00,20.5,20.52,20.5,20.52,6000.0,20.5,20.52,20.5,20.52,6000.0
2006-05-17 12:45:00,20.51,20.52,20.49,20.51,9300.0,20.51,20.52,20.49,20.51,9300.0
2006-05-17 12:50:00,20.5,20.51,20.48,20.48,5800.0,20.5,20.51,20.48,20.48,5800.0
2006-05-17 12:55:00,20.48,20.5,20.48,20.49,4300.0,20.48,20.5,20.48,20.49,4300.0
2006-05-17 13:00:00,20.49,20.52,20.49,20.5,13800.0,20.49,20.52,20.49,20.5,13800.0
2006-05-17 13:05:00,20.5,20.5,20.45,20.47,1700.0,20.5,20.5,20.45,20.47,1700.0
2006-05-17 13:10:00,20.46,20.47,20.43,20.46,14800.0,20.46,20.47,20.43,20.46,14800.0
2006-05-17 13:15:00,20.45,20.45,20.4,20.4,10200.0,20.45,20.45,20.4,20.4,10200.0
2006-05-17 13:20:00,20.41,20.42,20.37,20.38,9700.0,20.41,20.42,20.37,20.38,9700.0
2006-05-17 13:25:00,20.39,20.39,20.26,20.31,27000.0,20.39,20.39,20.26,20.31,27000.0
2006-05-17 13:30:00,20.31,20.34,20.31,20.34,7100.0,20.31,20.34,20.31,20.34,7100.0
2006-05-17 13:35:00,20.34,20.34,20.31,20.31,8300.0,20.34,20.34,20.31,20.31,8300.0
2006-05-17 13:40:00,20.31,20.34,20.3,20.32,23000.0,20.31,20.34,20.3,20.32,23000.0
2006-05-17 13:45:00,20.33,20.34,20.29,20.32,9700.0,20.33,20.34,20.29,20.32,9700.0
2006-05-17 13:50:00,20.32,20.37,20.32,20.36,10600.0,20.32,20.37,20.32,20.36,10600.0
2006-05-17 13:55:00,20.37,20.38,20.37,20.37,3400.0,20.37,20.38,20.37,20.37,3400.0
2006-05-17 14:00:00,20.37,20.38,20.34,20.35,11800.0,20.37,20.38,20.34,20.35,11800.0
2006-05-17 14:05:00,20.35,20.36,20.34,20.35,9200.0,20.35,20.36,20.34,20.35,9200.0
2006-05-17 14:10:00,20.34,20.35,20.32,20.33,9500.0,20.34,20.35,20.32,20.33,9500.0
2006-05-17 14:15:00,20.33,20.35,20.3,20.3,18100.0,20.33,20.35,20.3,20.3,18100.0
2006-05-17 14:20:00,20.31,20.32,20.3,20.3,5600.0,20.31,20.32,20.3,20.3,5600.0
2006-05-17 14:25:00,20.3,20.31,20.3,20.3,2700.0,20.3,20.31,20.3,20.3,2700.0
2006-05-17 14:30:00,20.31,20.32,20.3,20.32,16000.0,20.31,20.32,20.3,20.32,16000.0
2006-05-17 14:35:00,20.33,20.33,20.3,20.31,12300.0,20.33,20.33,20.3,20.31,12300.0
2006-05-17 14:40:00,20.31,20.32,20.29,20.32,12600.0,20.31,20.32,20.29,20.32,12600.0
2006-05-17 14:45:00,20.32,20.33,20.31,20.33,10600.0,20.32,20.33,20.31,20.33,10600.0
2006-05-17 14:50:00,20.32,20.33,20.32,20.32,11800.0,20.32,20.33,20.32,20.32,11800.0
2006-05-17 14:55:00,20.33,20.34,20.32,20.34,12200.0,20.33,20.34,20.32,20.34,12200.0
2006-05-17 15:00:00,20.34,20.35,20.33,20.35,8500.0,20.34,20.35,20.33,20.35,8500.0
2006-05-17 15:05:00,20.34,20.35,20.34,20.35,17800.0,20.34,20.35,20.34,20.35,17800.0
2006-05-17 15:10:00,20.35,20.35,20.34,20.34,24200.0,20.35,20.35,20.34,20.34,24200.0
2006-05-17 15:15:00,20.34,20.34,20.32,20.34,22500.0,20.34,20.34,20.32,20.34,22500.0
2006-05-17 15:20:00,20.34,20.34,20.31,20.31,20700.0,20.34,20.34,20.31,20.31,20700.0
2006-05-17 15:25:00,20.32,20.38,20.3,20.37,44700.0,20.32,20.38,20.3,20.37,44700.0
2006-05-17 15:30:00,20.38,20.4,20.36,20.39,32800.0,20.38,20.4,20.36,20.39,32800.0
2006-05-17 15:35:00,20.4,20.43,20.39,20.42,20900.0,20.4,20.43,20.39,20.42,20900.0
2006-05-17 15:40:00,20.43,20.44,20.41,20.42,13100.0,20.43,20.44,20.41,20.42,13100.0
2006-05-17 15:45:00,20.41,20.44,20.4,20.42,59300.0,20.41,20.44,20.4,20.42,59300.0
2006-05-17 15:50:00,20.43,20.44,20.4,20.41,45700.0,20.43,20.44,20.4,20.41,45700.0
2006-05-17 15:55:00,20.4,20.43,20.35,20.43,46000.0,20.4,20.43,20.35,20.43,46000.0
2006-05-18 09:30:00,21.38,21.47,20.81,21.11,114100.0,21.38,21.47,20.81,21.11,114100.0
2006-05-18 09:35:00,21.12,21.14,20.91,21.0,85800.0,21.12,21.14,20.91,21.0,85800.0
2006-05-18 09:40:00,20.98,21.04,20.97,21.02,29000.0,20.98,21.04,20.97,21.02,29000.0
2006-05-18 09:45:00,21.03,21.03,20.57,20.74,88700.0,21.03,21.03,20.57,20.74,88700.0
2006-05-18 09:50:00,20.75,20.96,20.75,20.92,26800.0,20.75,20.96,20.75,20.92,26800.0
2006-05-18 09:55:00,20.93,21.0,20.91,20.98,28400.0,20.93,21.0,20.91,20.98,28400.0
2006-05-18 10:00:00,20.98,21.0,20.89,20.98,35500.0,20.98,21.0,20.89,20.98,35500.0
2006-05-18 10:05:00,20.97,21.02,20.94,21.01,24500.0,20.97,21.02,20.94,21.01,24500.0
2006-05-18 10:10:00,21.02,21.08,20.94,20.98,32500.0,21.02,21.08,20.94,20.98,32500.0
2006-05-18 10:15:00,20.98,21.0,20.85,20.85,23300.0,20.98,21.0,20.85,20.85,23300.0
2006-05-18 10:20:00,20.86,20.98,20.85,20.97,16400.0,20.86,20.98,20.85,20.97,16400.0
2006-05-18 10:25:00,20.97,20.97,20.86,20.89,23400.0,20.97,20.97,20.86,20.89,23400.0
2006-05-18 10:30:00,20.91,20.97,20.85,20.89,22000.0,20.91,20.97,20.85,20.89,22000.0
2006-05-18 10:35:00,20.89,20.89,20.86,20.86,18100.0,20.89,20.89,20.86,20.86,18100.0
2006-05-18 10:40:00,20.87,20.88,20.74,20.75,29100.0,20.87,20.88,20.74,20.75,29100.0
2006-05-18 10:45:00,20.75,20.88,20.75,20.87,23900.0,20.75,20.88,20.75,20.87,23900.0
2006-05-18 10:50:00,20.87,20.88,20.85,20.87,7200.0,20.87,20.88,20.85,20.87,7200.0
2006-05-18 10:55:00,20.86,20.89,20.85,20.88,13000.0,20.86,20.89,20.85,20.88,13000.0
2006-05-18 11:00:00,20.87,20.88,20.86,20.86,11200.0,20.87,20.88,20.86,20.86,11200.0
2006-05-18 11:05:00,20.87,20.87,20.83,20.84,23500.0,20.87,20.87,20.83,20.84,23500.0
2006-05-18 11:10:00,20.85,20.86,20.84,20.85,27000.0,20.85,20.86,20.84,20.85,27000.0
2006-05-18 11:15:00,20.85,20.92,20.85,20.91,17100.0,20.85,20.92,20.85,20.91,17100.0
2006-05-18 11:20:00,20.9,20.95,20.89,20.9,19400.0,20.9,20.95,20.89,20.9,19400.0
2006-05-18 11:25:00,20.9,20.91,20.89,20.9,18000.0,20.9,20.91,20.89,20.9,18000.0
2006-05-18 11:30:00,20.9,20.9,20.89,20.9,19700.0,20.9,20.9,20.89,20.9,19700.0
2006-05-18 11:35:00,20.9,20.9,20.89,20.9,9100.0,20.9,20.9,20.89,20.9,9100.0
2006-05-18 11:40:00,20.9,20.9,20.89,20.9,14700.0,20.9,20.9,20.89,20.9,14700.0
2006-05-18 11:45:00,20.9,20.91,20.88,20.89,25900.0,20.9,20.91,20.88,20.89,25900.0
2006-05-18 11:50:00,20.88,20.89,20.83,20.84,12600.0,20.88,20.89,20.83,20.84,12600.0
2006-05-18 11:55:00,20.84,20.84,20.77,20.82,32200.0,20.84,20.84,20.77,20.82,32200.0
2006-05-18 12:00:00,20.82,20.9,20.82,20.9,15200.0,20.82,20.9,20.82,20.9,15200.0
2006-05-18 12:05:00,20.9,20.9,20.9,20.9,17300.0,20.9,20.9,20.9,20.9,17300.0
2006-05-18 12:10:00,20.9,20.9,20.89,20.9,9600.0,20.9,20.9,20.89,20.9,9600.0
2006-05-18 12:15:00,20.9,20.9,20.85,20.85,27800.0,20.9,20.9,20.85,20.85,27800.0
2006-05-18 12:20:00,20.85,20.86,20.85,20.85,4800.0,20.85,20.86,20.85,20.85,4800.0
2006-05-18 12:25:00,20.86,20.87,20.83,20.83,12400.0,20.86,20.87,20.83,20.83,12400.0
2006-05-18 12:30:00,20.83,20.86,20.83,20.86,37700.0,20.83,20.86,20.83,20.86,37700.0
2006-05-18 12:35:00,20.86,20.86,20.85,20.85,7300.0,20.86,20.86,20.85,20.85,7300.0
2006-05-18 12:40:00,20.86,20.86,20.85,20.85,5500.0,20.86,20.86,20.85,20.85,5500.0
2006-05-18 12:45:00,20.84,20.86,20.83,20.84,31400.0,20.84,20.86,20.83,20.84,31400.0
2006-05-18 12:50:00,20.85,20.86,20.84,20.84,16800.0,20.85,20.86,20.84,20.84,16800.0
2006-05-18 12:55:00,20.84,20.85,20.78,20.83,34400.0,20.84,20.85,20.78,20.83,34400.0
2006-05-18 13:00:00,20.84,20.85,20.72,20.73,35600.0,20.84,20.85,20.72,20.73,35600.0
2006-05-18 13:05:00,20.72,20.79,20.69,20.7,27500.0,20.72,20.79,20.69,20.7,27500.0
2006-05-18 13:10:00,20.7,20.76,20.7,20.71,14100.0,20.7,20.76,20.7,20.71,14100.0
2006-05-18 13:15:00,20.7,20.74,20.69,20.74,20700.0,20.7,20.74,20.69,20.74,20700.0
2006-05-18 13:20:00,20.73,20.75,20.72,20.73,11300.0,20.73,20.75,20.72,20.73,11300.0
2006-05-18 13:25:00,20.73,20.74,20.73,20.73,3000.0,20.73,20.74,20.73,20.73,3000.0
2006-05-18 13:30:00,20.74,20.74,20.73,20.74,4000.0,20.74,20.74,20.73,20.74,4000.0
2006-05-18 13:35:00,20.74,20.77,20.73,20.76,32000.0,20.74,20.77,20.73,20.76,32000.0
2006-05-18 13:40:00,20.76,20.78,20.74,20.75,22500.0,20.76,20.78,20.74,20.75,22500.0
2006-05-18 13:45:00,20.75,20.75,20.74,20.75,1200.0,20.75,20.75,20.74,20.75,1200.0
2006-05-18 13:50:00,20.75,20.76,20.69,20.69,28100.0,20.75,20.76,20.69,20.69,28100.0
2006-05-18 13:55:00,20.69,20.69,20.64,20.65,21000.0,20.69,20.69,20.64,20.65,21000.0
2006-05-18 14:00:00,20.66,20.69,20.63,20.68,14800.0,20.66,20.69,20.63,20.68,14800.0
2006-05-18 14:05:00,20.69,20.7,20.68,20.7,10900.0,20.69,20.7,20.68,20.7,10900.0
2006-05-18 14:10:00,20.7,20.7,20.69,20.7,9500.0,20.7,20.7,20.69,20.7,9500.0
2006-05-18 14:15:00,20.7,20.73,20.7,20.73,4600.0,20.7,20.73,20.7,20.73,4600.0
2006-05-18 14:20:00,20.73,20.75,20.73,20.75,27500.0,20.73,20.75,20.73,20.75,27500.0
2006-05-18 14:25:00,20.74,20.75,20.74,20.74,9500.0,20.74,20.75,20.74,20.74,9500.0
2006-05-18 14:30:00,20.74,20.74,20.65,20.7,36600.0,20.74,20.74,20.65,20.7,36600.0
2006-05-18 14:35:00,20.71,20.72,20.65,20.69,33200.0,20.71,20.72,20.65,20.69,33200.0
2006-05-18 14:40:00,20.69,20.71,20.69,20.69,26400.0,20.69,20.71,20.69,20.69,26400.0
2006-05-18 14:45:00,20.7,20.71,20.69,20.69,7300.0,20.7,20.71,20.69,20.69,7300.0
2006-05-18 14:50:00,20.7,20.7,20.68,20.68,14500.0,20.7,20.7,20.68,20.68,14500.0
2006-05-18 14:55:00,20.68,20.68,20.62,20.65,18500.0,20.68,20.68,20.62,20.65,18500.0
2006-05-18 15:00:00,20.65,20.66,20.65,20.66,4600.0,20.65,20.66,20.65,20.66,4600.0
2006-05-18 15:05:00,20.66,20.71,20.66,20.71,21200.0,20.66,20.71,20.66,20.71,21200.0
2006-05-18 15:10:00,20.71,20.73,20.71,20.71,16800.0,20.71,20.73,20.71,20.71,16800.0
2006-05-18 15:15:00,20.71,20.72,20.69,20.69,26500.0,20.71,20.72,20.69,20.69,26500.0
2006-05-18 15:20:00,20.69,20.7,20.69,20.7,13000.0,20.69,20.7,20.69,20.7,13000.0
2006-05-18 15:25:00,20.69,20.7,20.69,20.7,14100.0,20.69,20.7,20.69,20.7,14100.0
2006-05-18 15:30:00,20.69,20.7,20.69,20.69,37900.0,20.69,20.7,20.69,20.69,37900.0
2006-05-18 15:35:00,20.7,20.7,20.69,20.7,22500.0,20.7,20.7,20.69,20.7,22500.0
2006-05-18 15:40:00,20.69,20.7,20.69,20.7,44900.0,20.69,20.7,20.69,20.7,44900.0
2006-05-18 15:45:00,20.7,20.71,20.69,20.7,48700.0,20.7,20.71,20.69,20.7,48700.0
2006-05-18 15:50:00,20.69,20.75,20.69,20.74,107700.0,20.69,20.75,20.69,20.74,107700.0
2006-05-18 15:55:00,20.74,20.78,20.64,20.69,152000.0,20.74,20.78,20.64,20.69,152000.0
2006-05-19 09:30:00,20.69,20.69,20.59,20.62,40200.0,20.69,20.69,20.59,20.62,40200.0
2006-05-19 09:35:00,20.62,20.68,20.54,20.58,13800.0,20.62,20.68,20.54,20.58,13800.0
2006-05-19 09:40:00,20.58,20.58,20.5,20.56,9100.0,20.58,20.58,20.5,20.56,9100.0
2006-05-19 09:45:00,20.58,20.69,20.57,20.63,16100.0,20.58,20.69,20.57,20.63,16100.0
2006-05-19 09:50:00,20.64,20.73,20.64,20.73,11100.0,20.64,20.73,20.64,20.73,11100.0
2006-05-19 09:55:00,20.72,20.73,20.62,20.66,15100.0,20.72,20.73,20.62,20.66,15100.0
2006-05-19 10:00:00,20.68,20.75,20.56,20.73,50800.0,20.68,20.75,20.56,20.73,50800.0
2006-05-19 10:05:00,20.71,20.73,20.71,20.71,7600.0,20.71,20.73,20.71,20.71,7600.0
2006-05-19 10:10:00,20.72,20.74,20.72,20.72,6000.0,20.72,20.74,20.72,20.72,6000.0
2006-05-19 10:15:00,20.72,20.74,20.71,20.71,5000.0,20.72,20.74,20.71,20.71,5000.0
2006-05-19 10:20:00,20.7,20.71,20.67,20.7,6700.0,20.7,20.71,20.67,20.7,6700.0
2006-05-19 10:25:00,20.69,20.7,20.66,20.67,8500.0,20.69,20.7,20.66,20.67,8500.0
2006-05-19 10:30:00,20.69,20.75,20.69,20.7,11600.0,20.69,20.75,20.69,20.7,11600.0
2006-05-19 10:35:00,20.7,20.74,20.69,20.74,12900.0,20.7,20.74,20.69,20.74,12900.0
2006-05-19 10:40:00,20.73,20.74,20.68,20.73,11800.0,20.73,20.74,20.68,20.73,11800.0
2006-05-19 10:45:00,20.72,20.73,20.7,20.72,5200.0,20.72,20.73,20.7,20.72,5200.0
2006-05-19 10:50:00,20.72,20.73,20.65,20.65,7600.0,20.72,20.73,20.65,20.65,7600.0
2006-05-19 10:55:00,20.64,20.65,20.64,20.65,1700.0,20.64,20.65,20.64,20.65,1700.0
2006-05-19 11:00:00,20.65,20.67,20.64,20.64,9500.0,20.65,20.67,20.64,20.64,9500.0
2006-05-19 11:05:00,20.65,20.67,20.63,20.64,19400.0,20.65,20.67,20.63,20.64,19400.0
2006-05-19 11:10:00,20.64,20.64,20.5,20.51,12500.0,20.64,20.64,20.5,20.51,12500.0
2006-05-19 11:15:00,20.53,20.57,20.51,20.52,26500.0,20.53,20.57,20.51,20.52,26500.0
2006-05-19 11:20:00,20.52,20.57,20.51,20.55,12000.0,20.52,20.57,20.51,20.55,12000.0
2006-05-19 11:25:00,20.55,20.62,20.55,20.61,14200.0,20.55,20.62,20.55,20.61,14200.0
2006-05-19 11:30:00,20.62,20.66,20.61,20.63,10400.0,20.62,20.66,20.61,20.63,10400.0
2006-05-19 11:35:00,20.62,20.65,20.55,20.61,17600.0,20.62,20.65,20.55,20.61,17600.0
2006-05-19 11:40:00,20.64,20.64,20.58,20.58,3000.0,20.64,20.64,20.58,20.58,3000.0
2006-05-19 11:45:00,20.57,20.6,20.56,20.56,6900.0,20.57,20.6,20.56,20.56,6900.0
2006-05-19 11:50:00,20.56,20.58,20.55,20.55,4100.0,20.56,20.58,20.55,20.55,4100.0
2006-05-19 11:55:00,20.54,20.54,20.53,20.54,3100.0,20.54,20.54,20.53,20.54,3100.0
2006-05-19 12:00:00,20.54,20.6,20.54,20.6,10400.0,20.54,20.6,20.54,20.6,10400.0
2006-05-19 12:05:00,20.59,20.61,20.58,20.61,6200.0,20.59,20.61,20.58,20.61,6200.0
2006-05-19 12:10:00,20.61,20.67,20.61,20.64,10200.0,20.61,20.67,20.61,20.64,10200.0
2006-05-19 12:15:00,20.65,20.65,20.62,20.63,3300.0,20.65,20.65,20.62,20.63,3300.0
2006-05-19 12:20:00,20.62,20.63,20.61,20.62,5100.0,20.62,20.63,20.61,20.62,5100.0
2006-05-19 12:25:00,20.62,20.63,20.6,20.62,7900.0,20.62,20.63,20.6,20.62,7900.0
2006-05-19 12:30:00,20.62,20.65,20.62,20.64,8700.0,20.62,20.65,20.62,20.64,8700.0
2006-05-19 12:35:00,20.64,20.66,20.63,20.66,22200.0,20.64,20.66,20.63,20.66,22200.0
2006-05-19 12:40:00,20.66,20.7,20.66,20.69,13400.0,20.66,20.7,20.66,20.69,13400.0
2006-05-19 12:45:00,20.69,20.7,20.64,20.64,19100.0,20.69,20.7,20.64,20.64,19100.0
2006-05-19 12:50:00,20.65,20.66,20.64,20.66,8900.0,20.65,20.66,20.64,20.66,8900.0
2006-05-19 12:55:00,20.66,20.66,20.63,20.63,6500.0,20.66,20.66,20.63,20.63,6500.0
2006-05-19 13:00:00,20.63,20.63,20.59,20.62,10200.0,20.63,20.63,20.59,20.62,10200.0
2006-05-19 13:05:00,20.61,20.61,20.59,20.6,5600.0,20.61,20.61,20.59,20.6,5600.0
2006-05-19 13:10:00,20.61,20.62,20.6,20.62,3800.0,20.61,20.62,20.6,20.62,3800.0
2006-05-19 13:15:00,20.62,20.62,20.61,20.61,4200.0,20.62,20.62,20.61,20.61,4200.0
2006-05-19 13:20:00,20.62,20.66,20.61,20.66,9800.0,20.62,20.66,20.61,20.66,9800.0
2006-05-19 13:25:00,20.66,20.7,20.65,20.69,19700.0,20.66,20.7,20.65,20.69,19700.0
2006-05-19 13:30:00,20.7,20.71,20.69,20.7,8300.0,20.7,20.71,20.69,20.7,8300.0
2006-05-19 13:35:00,20.7,20.71,20.69,20.71,5000.0,20.7,20.71,20.69,20.71,5000.0
2006-05-19 13:40:00,20.69,20.71,20.68,20.71,14400.0,20.69,20.71,20.68,20.71,14400.0
2006-05-19 13:45:00,20.71,20.72,20.7,20.72,13200.0,20.71,20.72,20.7,20.72,13200.0
2006-05-19 13:50:00,20.72,20.72,20.68,20.68,12100.0,20.72,20.72,20.68,20.68,12100.0
2006-05-19 13:55:00,20.67,20.69,20.64,20.67,12900.0,20.67,20.69,20.64,20.67,12900.0
2006-05-19 14:00:00,20.67,20.69,20.65,20.65,8300.0,20.67,20.69,20.65,20.65,8300.0
2006-05-19 14:05:00,20.65,20.66,20.65,20.66,8900.0,20.65,20.66,20.65,20.66,8900.0
2006-05-19 14:10:00,20.66,20.66,20.63,20.64,13500.0,20.66,20.66,20.63,20.64,13500.0
2006-05-19 14:15:00,20.65,20.66,20.63,20.64,9900.0,20.65,20.66,20.63,20.64,9900.0
2006-05-19 14:20:00,20.63,20.64,20.63,20.64,4000.0,20.63,20.64,20.63,20.64,4000.0
2006-05-19 14:25:00,20.64,20.66,20.64,20.65,8300.0,20.64,20.66,20.64,20.65,8300.0
2006-05-19 14:30:00,20.65,20.66,20.62,20.62,11500.0,20.65,20.66,20.62,20.62,11500.0
2006-05-19 14:35:00,20.61,20.61,20.58,20.59,14700.0,20.61,20.61,20.58,20.59,14700.0
2006-05-19 14:40:00,20.59,20.59,20.54,20.55,10900.0,20.59,20.59,20.54,20.55,10900.0
2006-05-19 14:45:00,20.55,20.58,20.54,20.58,23000.0,20.55,20.58,20.54,20.58,23000.0
2006-05-19 14:50:00,20.58,20.6,20.58,20.6,10700.0,20.58,20.6,20.58,20.6,10700.0
2006-05-19 14:55:00,20.59,20.6,20.56,20.56,14900.0,20.59,20.6,20.56,20.56,14900.0
2006-05-19 15:00:00,20.56,20.6,20.55,20.58,7200.0,20.56,20.6,20.55,20.58,7200.0
2006-05-19 15:05:00,20.58,20.59,20.58,20.58,5600.0,20.58,20.59,20.58,20.58,5600.0
2006-05-19 15:10:00,20.59,20.59,20.51,20.51,19600.0,20.59,20.59,20.51,20.51,19600.0
2006-05-19 15:15:00,20.51,20.53,20.48,20.49,23200.0,20.51,20.53,20.48,20.49,23200.0
2006-05-19 15:20:00,20.48,20.54,20.48,20.54,13400.0,20.48,20.54,20.48,20.54,13400.0
2006-05-19 15:25:00,20.53,20.56,20.53,20.56,16600.0,20.53,20.56,20.53,20.56,16600.0
2006-05-19 15:30:00,20.57,20.58,20.55,20.57,14500.0,20.57,20.58,20.55,20.57,14500.0
2006-05-19 15:35:00,20.57,20.59,20.56,20.58,13000.0,20.57,20.59,20.56,20.58,13000.0
2006-05-19 15:40:00,20.58,20.59,20.58,20.59,14900.0,20.58,20.59,20.58,20.59,14900.0
2006-05-19 15:45:00,20.59,20.65,20.59,20.64,12900.0,20.59,20.65,20.59,20.64,12900.0
2006-05-19 15:50:00,20.64,20.65,20.64,20.64,15400.0,20.64,20.65,20.64,20.64,15400.0
2006-05-19 15:55:00,20.64,20.65,20.59,20.61,47300.0,20.64,20.65,20.59,20.61,47300.0
2006-05-22 09:30:00,20.4,20.57,20.4,20.51,46000.0,20.4,20.57,20.4,20.51,46000.0
2006-05-22 09:35:00,20.51,20.54,20.41,20.54,4700.0,20.51,20.54,20.41,20.54,4700.0
2006-05-22 09:40:00,20.51,20.54,20.43,20.54,6600.0,20.51,20.54,20.43,20.54,6600.0
2006-05-22 09:45:00,20.54,20.6,20.52,20.57,10700.0,20.54,20.6,20.52,20.57,10700.0
2006-05-22 09:50:00,20.57,20.59,20.49,20.59,3800.0,20.57,20.59,20.49,20.59,3800.0
2006-05-22 09:55:00,20.55,20.59,20.55,20.59,5100.0,20.55,20.59,20.55,20.59,5100.0
2006-05-22 10:00:00,20.57,20.57,20.5,20.52,7300.0,20.57,20.57,20.5,20.52,7300.0
2006-05-22 10:05:00,20.53,20.58,20.49,20.52,4400.0,20.53,20.58,20.49,20.52,4400.0
2006-05-22 10:10:00,20.51,20.54,20.5,20.5,5100.0,20.51,20.54,20.5,20.5,5100.0
2006-05-22 10:15:00,20.5,20.51,20.48,20.5,13700.0,20.5,20.51,20.48,20.5,13700.0
2006-05-22 10:20:00,20.5,20.5,20.4,20.4,5500.0,20.5,20.5,20.4,20.4,5500.0
2006-05-22 10:25:00,20.41,20.47,20.4,20.47,8300.0,20.41,20.47,20.4,20.47,8300.0
2006-05-22 10:30:00,20.47,20.5,20.44,20.49,8300.0,20.47,20.5,20.44,20.49,8300.0
2006-05-22 10:35:00,20.46,20.51,20.45,20.47,15900.0,20.46,20.51,20.45,20.47,15900.0
2006-05-22 10:40:00,20.46,20.47,20.41,20.44,7000.0,20.46,20.47,20.41,20.44,7000.0
2006-05-22 10:45:00,20.43,20.44,20.39,20.43,5200.0,20.43,20.44,20.39,20.43,5200.0
2006-05-22 10:50:00,20.44,20.49,20.44,20.48,3800.0,20.44,20.49,20.44,20.48,3800.0
2006-05-22 10:55:00,20.47,20.5,20.46,20.48,7200.0,20.47,20.5,20.46,20.48,7200.0
2006-05-22 11:00:00,20.47,20.48,20.46,20.47,7500.0,20.47,20.48,20.46,20.47,7500.0
2006-05-22 11:05:00,20.46,20.47,20.43,20.43,4700.0,20.46,20.47,20.43,20.43,4700.0
2006-05-22 11:10:00,20.45,20.45,20.39,20.39,8800.0,20.45,20.45,20.39,20.39,8800.0
2006-05-22 11:15:00,20.38,20.38,20.31,20.33,8800.0,20.38,20.38,20.31,20.33,8800.0
2006-05-22 11:20:00,20.33,20.33,20.27,20.29,18900.0,20.33,20.33,20.27,20.29,18900.0
2006-05-22 11:25:00,20.28,20.3,20.27,20.28,3600.0,20.28,20.3,20.27,20.28,3600.0
2006-05-22 11:30:00,20.31,20.38,20.29,20.35,12000.0,20.31,20.38,20.29,20.35,12000.0
2006-05-22 11:35:00,20.33,20.33,20.29,20.32,11800.0,20.33,20.33,20.29,20.32,11800.0
2006-05-22 11:40:00,20.31,20.39,20.26,20.26,15500.0,20.31,20.39,20.26,20.26,15500.0
2006-05-22 11:45:00,20.26,20.36,20.25,20.27,12900.0,20.26,20.36,20.25,20.27,12900.0
2006-05-22 11:50:00,20.25,20.3,20.24,20.3,11900.0,20.25,20.3,20.24,20.3,11900.0
2006-05-22 11:55:00,20.3,20.41,20.28,20.36,10700.0,20.3,20.41,20.28,20.36,10700.0
2006-05-22 12:00:00,20.34,20.42,20.34,20.41,21200.0,20.34,20.42,20.34,20.41,21200.0
2006-05-22 12:05:00,20.41,20.47,20.4,20.41,18100.0,20.41,20.47,20.4,20.41,18100.0
2006-05-22 12:10:00,20.41,20.41,20.36,20.37,9200.0,20.41,20.41,20.36,20.37,9200.0
2006-05-22 12:15:00,20.37,20.38,20.3,20.3,8700.0,20.37,20.38,20.3,20.3,8700.0
2006-05-22 12:20:00,20.3,20.35,20.26,20.27,7700.0,20.3,20.35,20.26,20.27,7700.0
2006-05-22 12:25:00,20.26,20.29,20.24,20.29,8200.0,20.26,20.29,20.24,20.29,8200.0
2006-05-22 12:30:00,20.29,20.33,20.26,20.29,6900.0,20.29,20.33,20.26,20.29,6900.0
2006-05-22 12:35:00,20.28,20.32,20.27,20.32,5600.0,20.28,20.32,20.27,20.32,5600.0
2006-05-22 12:40:00,20.3,20.3,20.25,20.3,10400.0,20.3,20.3,20.25,20.3,10400.0
2006-05-22 12:45:00,20.3,20.32,20.27,20.27,5600.0,20.3,20.32,20.27,20.27,5600.0
2006-05-22 12:50:00,20.27,20.32,20.25,20.32,13000.0,20.27,20.32,20.25,20.32,13000.0
2006-05-22 12:55:00,20.32,20.32,20.24,20.28,20600.0,20.32,20.32,20.24,20.28,20600.0
2006-05-22 13:00:00,20.3,20.33,20.25,20.3,12100.0,20.3,20.33,20.25,20.3,12100.0
2006-05-22 13:05:00,20.29,20.3,20.27,20.3,10900.0,20.29,20.3,20.27,20.3,10900.0
2006-05-22 13:10:00,20.3,20.33,20.28,20.28,8600.0,20.3,20.33,20.28,20.28,8600.0
2006-05-22 13:15:00,20.28,20.31,20.27,20.29,11800.0,20.28,20.31,20.27,20.29,11800.0
2006-05-22 13:20:00,20.29,20.37,20.28,20.3,7700.0,20.29,20.37,20.28,20.3,7700.0
2006-05-22 13:25:00,20.3,20.37,20.3,20.34,8500.0,20.3,20.37,20.3,20.34,8500.0
2006-05-22 13:30:00,20.35,20.35,20.33,20.34,5800.0,20.35,20.35,20.33,20.34,5800.0
2006-05-22 13:35:00,20.35,20.36,20.33,20.35,8400.0,20.35,20.36,20.33,20.35,8400.0
2006-05-22 13:40:00,20.35,20.36,20.31,20.33,5100.0,20.35,20.36,20.31,20.33,5100.0
2006-05-22 13:45:00,20.31,20.34,20.31,20.34,8100.0,20.31,20.34,20.31,20.34,8100.0
2006-05-22 13:50:00,20.34,20.36,20.33,20.35,7100.0,20.34,20.36,20.33,20.35,7100.0
2006-05-22 13:55:00,20.36,20.36,20.34,20.35,5200.0,20.36,20.36,20.34,20.35,5200.0
2006-05-22 14:00:00,20.34,20.34,20.29,20.29,8100.0,20.34,20.34,20.29,20.29,8100.0
2006-05-22 14:05:00,20.29,20.3,20.25,20.26,8500.0,20.29,20.3,20.25,20.26,8500.0
2006-05-22 14:10:00,20.27,20.31,20.26,20.31,5500.0,20.27,20.31,20.26,20.31,5500.0
2006-05-22 14:15:00,20.31,20.37,20.3,20.36,16400.0,20.31,20.37,20.3,20.36,16400.0
2006-05-22 14:20:00,20.36,20.38,20.34,20.35,11200.0,20.36,20.38,20.34,20.35,11200.0
2006-05-22 14:25:00,20.36,20.41,20.35,20.41,13800.0,20.36,20.41,20.35,20.41,13800.0
2006-05-22 14:30:00,20.41,20.41,20.37,20.39,12400.0,20.41,20.41,20.37,20.39,12400.0
2006-05-22 14:35:00,20.37,20.4,20.29,20.3,13500.0,20.37,20.4,20.29,20.3,13500.0
2006-05-22 14:40:00,20.28,20.3,20.27,20.29,9900.0,20.28,20.3,20.27,20.29,9900.0
2006-05-22 14:45:00,20.28,20.3,20.27,20.3,7100.0,20.28,20.3,20.27,20.3,7100.0
2006-05-22 14:50:00,20.3,20.34,20.29,20.31,6700.0,20.3,20.34,20.29,20.31,6700.0
2006-05-22 14:55:00,20.3,20.33,20.3,20.32,10000.0,20.3,20.33,20.3,20.32,10000.0
2006-05-22 15:00:00,20.32,20.35,20.31,20.35,12300.0,20.32,20.35,20.31,20.35,12300.0
2006-05-22 15:05:00,20.35,20.4,20.35,20.39,8200.0,20.35,20.4,20.35,20.39,8200.0
2006-05-22 15:10:00,20.39,20.41,20.39,20.41,7100.0,20.39,20.41,20.39,20.41,7100.0
2006-05-22 15:15:00,20.41,20.41,20.4,20.41,21100.0,20.41,20.41,20.4,20.41,21100.0
2006-05-22 15:20:00,20.41,20.42,20.4,20.42,20600.0,20.41,20.42,20.4,20.42,20600.0
2006-05-22 15:25:00,20.41,20.46,20.41,20.42,26800.0,20.41,20.46,20.41,20.42,26800.0
2006-05-22 15:30:00,20.41,20.42,20.4,20.4,24500.0,20.41,20.42,20.4,20.4,24500.0
2006-05-22 15:35:00,20.41,20.41,20.4,20.4,18800.0,20.41,20.41,20.4,20.4,18800.0
2006-05-22 15:40:00,20.4,20.41,20.4,20.4,21400.0,20.4,20.41,20.4,20.4,21400.0
2006-05-22 15:45:00,20.4,20.41,20.39,20.4,17700.0,20.4,20.41,20.39,20.4,17700.0
2006-05-22 15:50:00,20.41,20.41,20.4,20.41,15300.0,20.41,20.41,20.4,20.41,15300.0
2006-05-22 15:55:00,20.4,20.41,20.38,20.38,27600.0,20.4,20.41,20.38,20.38,27600.0
2006-05-23 09:30:00,20.44,20.57,20.44,20.52,29400.0,20.44,20.57,20.44,20.52,29400.0
2006-05-23 09:35:00,20.53,20.62,20.42,20.48,22800.0,20.53,20.62,20.42,20.48,22800.0
2006-05-23 09:40:00,20.48,20.53,20.48,20.48,1900.0,20.48,20.53,20.48,20.48,1900.0
2006-05-23 09:45:00,20.49,20.52,20.48,20.48,30200.0,20.49,20.52,20.48,20.48,30200.0
2006-05-23 09:50:00,20.48,20.55,20.45,20.52,10100.0,20.48,20.55,20.45,20.52,10100.0
2006-05-23 09:55:00,20.53,20.53,20.41,20.47,5700.0,20.53,20.53,20.41,20.47,5700.0
2006-05-23 10:00:00,20.48,20.49,20.45,20.45,3200.0,20.48,20.49,20.45,20.45,3200.0
2006-05-23 10:05:00,20.45,20.49,20.43,20.49,4300.0,20.45,20.49,20.43,20.49,4300.0
2006-05-23 10:10:00,20.5,20.56,20.47,20.56,9100.0,20.5,20.56,20.47,20.56,9100.0
2006-05-23 10:15:00,20.55,20.55,20.51,20.52,3300.0,20.55,20.55,20.51,20.52,3300.0
2006-05-23 10:20:00,20.55,20.58,20.55,20.55,1900.0,20.55,20.58,20.55,20.55,1900.0
2006-05-23 10:25:00,20.55,20.55,20.5,20.5,7300.0,20.55,20.55,20.5,20.5,7300.0
2006-05-23 10:30:00,20.5,20.53,20.48,20.53,16200.0,20.5,20.53,20.48,20.53,16200.0
2006-05-23 10:35:00,20.54,20.57,20.54,20.56,4900.0,20.54,20.57,20.54,20.56,4900.0
2006-05-23 10:40:00,20.57,20.57,20.53,20.53,10700.0,20.57,20.57,20.53,20.53,10700.0
2006-05-23 10:45:00,20.53,20.53,20.49,20.5,12900.0,20.53,20.53,20.49,20.5,12900.0
2006-05-23 10:50:00,20.49,20.5,20.49,20.49,4700.0,20.49,20.5,20.49,20.49,4700.0
2006-05-23 10:55:00,20.49,20.5,20.49,20.49,4700.0,20.49,20.5,20.49,20.49,4700.0
2006-05-23 11:00:00,20.49,20.5,20.49,20.5,6600.0,20.49,20.5,20.49,20.5,6600.0
2006-05-23 11:05:00,20.49,20.49,20.47,20.47,5800.0,20.49,20.49,20.47,20.47,5800.0
2006-05-23 11:10:00,20.47,20.47,20.39,20.47,8200.0,20.47,20.47,20.39,20.47,8200.0
2006-05-23 11:15:00,20.47,20.47,20.44,20.47,4700.0,20.47,20.47,20.44,20.47,4700.0
2006-05-23 11:20:00,20.47,20.5,20.47,20.5,9300.0,20.47,20.5,20.47,20.5,9300.0
2006-05-23 11:25:00,20.5,20.52,20.49,20.51,7500.0,20.5,20.52,20.49,20.51,7500.0
2006-05-23 11:30:00,20.5,20.5,20.49,20.49,5900.0,20.5,20.5,20.49,20.49,5900.0
2006-05-23 11:35:00,20.49,20.5,20.49,20.49,6700.0,20.49,20.5,20.49,20.49,6700.0
2006-05-23 11:40:00,20.49,20.5,20.49,20.49,7900.0,20.49,20.5,20.49,20.49,7900.0
2006-05-23 11:45:00,20.49,20.49,20.48,20.49,3700.0,20.49,20.49,20.48,20.49,3700.0
2006-05-23 11:50:00,20.49,20.5,20.48,20.48,8300.0,20.49,20.5,20.48,20.48,8300.0
2006-05-23 11:55:00,20.48,20.48,20.48,20.48,4400.0,20.48,20.48,20.48,20.48,4400.0
2006-05-23 12:00:00,20.47,20.48,20.46,20.46,3300.0,20.47,20.48,20.46,20.46,3300.0
2006-05-23 12:05:00,20.45,20.47,20.45,20.46,4800.0,20.45,20.47,20.45,20.46,4800.0
2006-05-23 12:10:00,20.46,20.46,20.45,20.46,5400.0,20.46,20.46,20.45,20.46,5400.0
2006-05-23 12:15:00,20.47,20.49,20.46,20.49,4700.0,20.47,20.49,20.46,20.49,4700.0
2006-05-23 12:20:00,20.48,20.49,20.47,20.47,7400.0,20.48,20.49,20.47,20.47,7400.0
2006-05-23 12:25:00,20.47,20.49,20.46,20.48,4400.0,20.47,20.49,20.46,20.48,4400.0
2006-05-23 12:30:00,20.48,20.49,20.48,20.48,2600.0,20.48,20.49,20.48,20.48,2600.0
2006-05-23 12:35:00,20.48,20.48,20.48,20.48,1400.0,20.48,20.48,20.48,20.48,1400.0
2006-05-23 12:40:00,20.48,20.49,20.48,20.49,4800.0,20.48,20.49,20.48,20.49,4800.0
2006-05-23 12:45:00,20.48,20.5,20.48,20.48,4700.0,20.48,20.5,20.48,20.48,4700.0
2006-05-23 12:50:00,20.48,20.49,20.48,20.49,9600.0,20.48,20.49,20.48,20.49,9600.0
2006-05-23 12:55:00,20.48,20.49,20.48,20.48,1500.0,20.48,20.49,20.48,20.48,1500.0
2006-05-23 13:00:00,20.48,20.49,20.47,20.47,8400.0,20.48,20.49,20.47,20.47,8400.0
2006-05-23 13:05:00,20.47,20.48,20.46,20.46,5100.0,20.47,20.48,20.46,20.46,5100.0
2006-05-23 13:10:00,20.46,20.47,20.46,20.46,4700.0,20.46,20.47,20.46,20.46,4700.0
2006-05-23 13:15:00,20.46,20.48,20.45,20.47,5400.0,20.46,20.48,20.45,20.47,5400.0
2006-05-23 13:20:00,20.46,20.47,20.46,20.46,2200.0,20.46,20.47,20.46,20.46,2200.0
2006-05-23 13:25:00,20.46,20.48,20.46,20.47,6100.0,20.46,20.48,20.46,20.47,6100.0
2006-05-23 13:30:00,20.48,20.48,20.47,20.47,3400.0,20.48,20.48,20.47,20.47,3400.0
2006-05-23 13:35:00,20.47,20.49,20.47,20.48,6700.0,20.47,20.49,20.47,20.48,6700.0
2006-05-23 13:40:00,20.48,20.49,20.47,20.48,3900.0,20.48,20.49,20.47,20.48,3900.0
2006-05-23 13:45:00,20.47,20.48,20.47,20.47,4300.0,20.47,20.48,20.47,20.47,4300.0
2006-05-23 13:50:00,20.47,20.48,20.47,20.47,9000.0,20.47,20.48,20.47,20.47,9000.0
2006-05-23 13:55:00,20.47,20.48,20.47,20.47,14100.0,20.47,20.48,20.47,20.47,14100.0
2006-05-23 14:00:00,20.46,20.47,20.46,20.46,9700.0,20.46,20.47,20.46,20.46,9700.0
2006-05-23 14:05:00,20.46,20.48,20.46,20.47,6100.0,20.46,20.48,20.46,20.47,6100.0
2006-05-23 14:10:00,20.47,20.47,20.47,20.47,3400.0,20.47,20.47,20.47,20.47,3400.0
2006-05-23 14:15:00,20.47,20.47,20.46,20.46,2400.0,20.47,20.47,20.46,20.46,2400.0
2006-05-23 14:20:00,20.46,20.47,20.45,20.45,8000.0,20.46,20.47,20.45,20.45,8000.0
2006-05-23 14:25:00,20.45,20.46,20.44,20.44,7400.0,20.45,20.46,20.44,20.44,7400.0
2006-05-23 14:30:00,20.44,20.44,20.43,20.44,8400.0,20.44,20.44,20.43,20.44,8400.0
2006-05-23 14:35:00,20.44,20.45,20.44,20.44,6000.0,20.44,20.45,20.44,20.44,6000.0
2006-05-23 14:40:00,20.44,20.44,20.4,20.4,4800.0,20.44,20.44,20.4,20.4,4800.0
2006-05-23 14:45:00,20.4,20.4,20.38,20.38,6200.0,20.4,20.4,20.38,20.38,6200.0
2006-05-23 14:50:00,20.38,20.38,20.35,20.36,2900.0,20.38,20.38,20.35,20.36,2900.0
2006-05-23 14:55:00,20.35,20.36,20.35,20.35,6500.0,20.35,20.36,20.35,20.35,6500.0
2006-05-23 15:00:00,20.35,20.35,20.28,20.3,9400.0,20.35,20.35,20.28,20.3,9400.0
2006-05-23 15:05:00,20.3,20.31,20.28,20.28,10200.0,20.3,20.31,20.28,20.28,10200.0
2006-05-23 15:10:00,20.28,20.32,20.28,20.32,10000.0,20.28,20.32,20.28,20.32,10000.0
2006-05-23 15:15:00,20.33,20.33,20.3,20.31,6500.0,20.33,20.33,20.3,20.31,6500.0
2006-05-23 15:20:00,20.31,20.32,20.3,20.3,7800.0,20.31,20.32,20.3,20.3,7800.0
2006-05-23 15:25:00,20.3,20.3,20.28,20.29,15900.0,20.3,20.3,20.28,20.29,15900.0
2006-05-23 15:30:00,20.28,20.28,20.26,20.28,9400.0,20.28,20.28,20.26,20.28,9400.0
2006-05-23 15:35:00,20.28,20.29,20.27,20.29,19300.0,20.28,20.29,20.27,20.29,19300.0
2006-05-23 15:40:00,20.29,20.29,20.24,20.24,8400.0,20.29,20.29,20.24,20.24,8400.0
2006-05-23 15:45:00,20.24,20.24,20.21,20.22,23400.0,20.24,20.24,20.21,20.22,23400.0
2006-05-23 15:50:00,20.22,20.23,20.2,20.21,13500.0,20.22,20.23,20.2,20.21,13500.0
2006-05-23 15:55:00,20.21,20.23,20.2,20.23,40600.0,20.21,20.23,20.2,20.23,40600.0
2006-05-24 09:30:00,20.2,20.33,20.2,20.26,21800.0,20.2,20.33,20.2,20.26,21800.0
2006-05-24 09:35:00,20.24,20.3,20.18,20.21,15600.0,20.24,20.3,20.18,20.21,15600.0
2006-05-24 09:40:00,20.23,20.29,20.23,20.28,3900.0,20.23,20.29,20.23,20.28,3900.0
2006-05-24 09:45:00,20.29,20.38,20.28,20.38,4000.0,20.29,20.38,20.28,20.38,4000.0
2006-05-24 09:50:00,20.38,20.4,20.37,20.39,5800.0,20.38,20.4,20.37,20.39,5800.0
2006-05-24 09:55:00,20.39,20.4,20.37,20.39,5100.0,20.39,20.4,20.37,20.39,5100.0
2006-05-24 10:00:00,20.39,20.48,20.38,20.46,8200.0,20.39,20.48,20.38,20.46,8200.0
2006-05-24 10:05:00,20.45,20.46,20.34,20.36,5300.0,20.45,20.46,20.34,20.36,5300.0
2006-05-24 10:10:00,20.36,20.4,20.34,20.37,5900.0,20.36,20.4,20.34,20.37,5900.0
2006-05-24 10:15:00,20.37,20.42,20.36,20.41,8700.0,20.37,20.42,20.36,20.41,8700.0
2006-05-24 10:20:00,20.41,20.41,20.36,20.4,8000.0,20.41,20.41,20.36,20.4,8000.0
2006-05-24 10:25:00,20.4,20.45,20.4,20.42,8100.0,20.4,20.45,20.4,20.42,8100.0
2006-05-24 10:30:00,20.42,20.42,20.38,20.41,44300.0,20.42,20.42,20.38,20.41,44300.0
2006-05-24 10:35:00,20.4,20.47,20.4,20.46,6800.0,20.4,20.47,20.4,20.46,6800.0
2006-05-24 10:40:00,20.46,20.46,20.44,20.44,6200.0,20.46,20.46,20.44,20.44,6200.0
2006-05-24 10:45:00,20.44,20.45,20.43,20.44,4200.0,20.44,20.45,20.43,20.44,4200.0
2006-05-24 10:50:00,20.44,20.44,20.43,20.44,8700.0,20.44,20.44,20.43,20.44,8700.0
2006-05-24 10:55:00,20.43,20.44,20.41,20.41,8900.0,20.43,20.44,20.41,20.41,8900.0
2006-05-24 11:00:00,20.41,20.42,20.41,20.41,10600.0,20.41,20.42,20.41,20.41,10600.0
2006-05-24 11:05:00,20.41,20.41,20.38,20.38,1900.0,20.41,20.41,20.38,20.38,1900.0
2006-05-24 11:10:00,20.39,20.41,20.39,20.41,3900.0,20.39,20.41,20.39,20.41,3900.0
2006-05-24 11:15:00,20.41,20.41,20.4,20.4,5600.0,20.41,20.41,20.4,20.4,5600.0
2006-05-24 11:20:00,20.4,20.4,20.38,20.4,4600.0,20.4,20.4,20.38,20.4,4600.0
2006-05-24 11:25:00,20.41,20.41,20.39,20.39,10600.0,20.41,20.41,20.39,20.39,10600.0
2006-05-24 11:30:00,20.39,20.4,20.36,20.37,11200.0,20.39,20.4,20.36,20.37,11200.0
2006-05-24 11:35:00,20.37,20.37,20.36,20.37,7000.0,20.37,20.37,20.36,20.37,7000.0
2006-05-24 11:40:00,20.35,20.38,20.35,20.38,3500.0,20.35,20.38,20.35,20.38,3500.0
2006-05-24 11:45:00,20.38,20.39,20.37,20.37,9200.0,20.38,20.39,20.37,20.37,9200.0
2006-05-24 11:50:00,20.37,20.41,20.37,20.41,5200.0,20.37,20.41,20.37,20.41,5200.0
2006-05-24 11:55:00,20.41,20.41,20.4,20.4,11600.0,20.41,20.41,20.4,20.4,11600.0
2006-05-24 12:00:00,20.41,20.42,20.41,20.41,10000.0,20.41,20.42,20.41,20.41,10000.0
2006-05-24 12:05:00,20.41,20.42,20.41,20.41,3700.0,20.41,20.42,20.41,20.41,3700.0
2006-05-24 12:10:00,20.41,20.42,20.41,20.41,19000.0,20.41,20.42,20.41,20.41,19000.0
2006-05-24 12:15:00,20.41,20.42,20.41,20.42,3000.0,20.41,20.42,20.41,20.42,3000.0
2006-05-24 12:20:00,20.41,20.42,20.4,20.41,8000.0,20.41,20.42,20.4,20.41,8000.0
2006-05-24 12:25:00,20.4,20.41,20.4,20.4,7600.0,20.4,20.41,20.4,20.4,7600.0
2006-05-24 12:30:00,20.4,20.41,20.4,20.41,1300.0,20.4,20.41,20.4,20.41,1300.0
2006-05-24 12:35:00,20.41,20.41,20.39,20.4,6600.0,20.41,20.41,20.39,20.4,6600.0
2006-05-24 12:40:00,20.4,20.4,20.39,20.4,16300.0,20.4,20.4,20.39,20.4,16300.0
2006-05-24 12:45:00,20.4,20.4,20.37,20.38,16500.0,20.4,20.4,20.37,20.38,16500.0
2006-05-24 12:50:00,20.39,20.39,20.38,20.39,7300.0,20.39,20.39,20.38,20.39,7300.0
2006-05-24 12:55:00,20.39,20.4,20.38,20.39,17000.0,20.39,20.4,20.38,20.39,17000.0
2006-05-24 13:00:00,20.39,20.4,20.31,20.35,37000.0,20.39,20.4,20.31,20.35,37000.0
2006-05-24 13:05:00,20.35,20.38,20.34,20.35,21700.0,20.35,20.38,20.34,20.35,21700.0
2006-05-24 13:10:00,20.35,20.35,20.33,20.34,12700.0,20.35,20.35,20.33,20.34,12700.0
2006-05-24 13:15:00,20.33,20.33,20.3,20.3,9400.0,20.33,20.33,20.3,20.3,9400.0
2006-05-24 13:20:00,20.3,20.32,20.3,20.32,3800.0,20.3,20.32,20.3,20.32,3800.0
2006-05-24 13:25:00,20.32,20.34,20.31,20.33,10100.0,20.32,20.34,20.31,20.33,10100.0
2006-05-24 13:30:00,20.33,20.34,20.3,20.3,9700.0,20.33,20.34,20.3,20.3,9700.0
2006-05-24 13:35:00,20.3,20.31,20.28,20.31,8500.0,20.3,20.31,20.28,20.31,8500.0
2006-05-24 13:40:00,20.31,20.35,20.3,20.35,15600.0,20.31,20.35,20.3,20.35,15600.0
2006-05-24 13:45:00,20.35,20.41,20.35,20.41,10500.0,20.35,20.41,20.35,20.41,10500.0
2006-05-24 13:50:00,20.41,20.42,20.4,20.41,8000.0,20.41,20.42,20.4,20.41,8000.0
2006-05-24 13:55:00,20.41,20.41,20.39,20.4,28800.0,20.41,20.41,20.39,20.4,28800.0
2006-05-24 14:00:00,20.39,20.44,20.39,20.44,10100.0,20.39,20.44,20.39,20.44,10100.0
2006-05-24 14:05:00,20.44,20.44,20.38,20.38,13600.0,20.44,20.44,20.38,20.38,13600.0
2006-05-24 14:10:00,20.39,20.41,20.37,20.39,13700.0,20.39,20.41,20.37,20.39,13700.0
2006-05-24 14:15:00,20.38,20.41,20.37,20.38,10600.0,20.38,20.41,20.37,20.38,10600.0
2006-05-24 14:20:00,20.39,20.39,20.36,20.36,18200.0,20.39,20.39,20.36,20.36,18200.0
2006-05-24 14:25:00,20.36,20.38,20.34,20.38,16500.0,20.36,20.38,20.34,20.38,16500.0
2006-05-24 14:30:00,20.38,20.41,20.37,20.41,20300.0,20.38,20.41,20.37,20.41,20300.0
2006-05-24 14:35:00,20.4,20.44,20.39,20.44,20500.0,20.4,20.44,20.39,20.44,20500.0
2006-05-24 14:40:00,20.44,20.46,20.44,20.45,19300.0,20.44,20.46,20.44,20.45,19300.0
2006-05-24 14:45:00,20.45,20.5,20.45,20.5,13900.0,20.45,20.5,20.45,20.5,13900.0
2006-05-24 14:50:00,20.49,20.5,20.41,20.42,18300.0,20.49,20.5,20.41,20.42,18300.0
2006-05-24 14:55:00,20.42,20.45,20.41,20.45,10000.0,20.42,20.45,20.41,20.45,10000.0
2006-05-24 15:00:00,20.46,20.47,20.43,20.45,22900.0,20.46,20.47,20.43,20.45,22900.0
2006-05-24 15:05:00,20.45,20.49,20.43,20.45,14700.0,20.45,20.49,20.43,20.45,14700.0
2006-05-24 15:10:00,20.45,20.46,20.44,20.45,10000.0,20.45,20.46,20.44,20.45,10000.0
2006-05-24 15:15:00,20.45,20.45,20.43,20.44,13800.0,20.45,20.45,20.43,20.44,13800.0
2006-05-24 15:20:00,20.44,20.45,20.44,20.44,12800.0,20.44,20.45,20.44,20.44,12800.0
2006-05-24 15:25:00,20.45,20.46,20.44,20.45,7400.0,20.45,20.46,20.44,20.45,7400.0
2006-05-24 15:30:00,20.45,20.45,20.43,20.44,27600.0,20.45,20.45,20.43,20.44,27600.0
2006-05-24 15:35:00,20.45,20.47,20.44,20.47,22400.0,20.45,20.47,20.44,20.47,22400.0
2006-05-24 15:40:00,20.48,20.5,20.46,20.5,23000.0,20.48,20.5,20.46,20.5,23000.0
2006-05-24 15:45:00,20.5,20.51,20.49,20.49,29200.0,20.5,20.51,20.49,20.49,29200.0
2006-05-24 15:50:00,20.49,20.51,20.49,20.49,12700.0,20.49,20.51,20.49,20.49,12700.0
2006-05-24 15:55:00,20.5,20.5,20.46,20.46,29700.0,20.5,20.5,20.46,20.46,29700.0
2006-05-25 09:30:00,20.53,20.53,20.35,20.43,7800.0,20.53,20.53,20.35,20.43,7800.0
2006-05-25 09:35:00,20.41,20.47,20.41,20.44,3500.0,20.41,20.47,20.41,20.44,3500.0
2006-05-25 09:40:00,20.42,20.47,20.42,20.47,1500.0,20.42,20.47,20.42,20.47,1500.0
2006-05-25 09:45:00,20.46,20.51,20.46,20.5,1200.0,20.46,20.51,20.46,20.5,1200.0
2006-05-25 09:50:00,20.5,20.54,20.48,20.48,7500.0,20.5,20.54,20.48,20.48,7500.0
2006-05-25 09:55:00,20.48,20.56,20.48,20.53,12900.0,20.48,20.56,20.48,20.53,12900.0
2006-05-25 10:00:00,20.54,20.54,20.51,20.51,5000.0,20.54,20.54,20.51,20.51,5000.0
2006-05-25 10:05:00,20.52,20.52,20.5,20.5,3600.0,20.52,20.52,20.5,20.5,3600.0
2006-05-25 10:10:00,20.5,20.5,20.4,20.4,5900.0,20.5,20.5,20.4,20.4,5900.0
2006-05-25 10:15:00,20.41,20.48,20.41,20.45,4800.0,20.41,20.48,20.41,20.45,4800.0
2006-05-25 10:20:00,20.44,20.49,20.44,20.48,7900.0,20.44,20.49,20.44,20.48,7900.0
2006-05-25 10:25:00,20.5,20.5,20.47,20.47,6300.0,20.5,20.5,20.47,20.47,6300.0
2006-05-25 10:30:00,20.47,20.49,20.47,20.49,8100.0,20.47,20.49,20.47,20.49,8100.0
2006-05-25 10:35:00,20.48,20.49,20.41,20.41,10500.0,20.48,20.49,20.41,20.41,10500.0
2006-05-25 10:40:00,20.39,20.43,20.37,20.4,10200.0,20.39,20.43,20.37,20.4,10200.0
2006-05-25 10:45:00,20.4,20.42,20.4,20.42,4500.0,20.4,20.42,20.4,20.42,4500.0
2006-05-25 10:50:00,20.42,20.42,20.41,20.42,9400.0,20.42,20.42,20.41,20.42,9400.0
2006-05-25 10:55:00,20.41,20.42,20.41,20.41,5800.0,20.41,20.42,20.41,20.41,5800.0
2006-05-25 11:00:00,20.41,20.42,20.41,20.41,3200.0,20.41,20.42,20.41,20.41,3200.0
2006-05-25 11:05:00,20.42,20.42,20.41,20.42,5500.0,20.42,20.42,20.41,20.42,5500.0
2006-05-25 11:10:00,20.43,20.43,20.41,20.42,1400.0,20.43,20.43,20.41,20.42,1400.0
2006-05-25 11:15:00,20.41,20.42,20.41,20.42,5000.0,20.41,20.42,20.41,20.42,5000.0
2006-05-25 11:20:00,20.42,20.43,20.41,20.42,7100.0,20.42,20.43,20.41,20.42,7100.0
2006-05-25 11:25:00,20.43,20.43,20.41,20.41,1300.0,20.43,20.43,20.41,20.41,1300.0
2006-05-25 11:30:00,20.41,20.47,20.41,20.46,5400.0,20.41,20.47,20.41,20.46,5400.0
2006-05-25 11:35:00,20.46,20.48,20.45,20.48,2200.0,20.46,20.48,20.45,20.48,2200.0
2006-05-25 11:40:00,20.48,20.51,20.48,20.51,3700.0,20.48,20.51,20.48,20.51,3700.0
2006-05-25 11:45:00,20.5,20.53,20.5,20.51,4200.0,20.5,20.53,20.5,20.51,4200.0
2006-05-25 11:50:00,20.51,20.52,20.5,20.51,1500.0,20.51,20.52,20.5,20.51,1500.0
2006-05-25 11:55:00,20.52,20.53,20.51,20.51,4900.0,20.52,20.53,20.51,20.51,4900.0
2006-05-25 12:00:00,20.52,20.52,20.5,20.5,4700.0,20.52,20.52,20.5,20.5,4700.0
2006-05-25 12:05:00,20.51,20.51,20.5,20.5,1700.0,20.51,20.51,20.5,20.5,1700.0
2006-05-25 12:10:00,20.51,20.51,20.5,20.5,1800.0,20.51,20.51,20.5,20.5,1800.0
2006-05-25 12:15:00,20.51,20.51,20.5,20.5,1400.0,20.51,20.51,20.5,20.5,1400.0
2006-05-25 12:20:00,20.5,20.51,20.49,20.5,4000.0,20.5,20.51,20.49,20.5,4000.0
2006-05-25 12:25:00,20.51,20.51,20.5,20.51,1400.0,20.51,20.51,20.5,20.51,1400.0
2006-05-25 12:30:00,20.5,20.51,20.5,20.5,8400.0,20.5,20.51,20.5,20.5,8400.0
2006-05-25 12:35:00,20.5,20.5,20.49,20.49,4000.0,20.5,20.5,20.49,20.49,4000.0
2006-05-25 12:40:00,20.5,20.52,20.49,20.5,4100.0,20.5,20.52,20.49,20.5,4100.0
2006-05-25 12:45:00,20.5,20.51,20.5,20.51,2300.0,20.5,20.51,20.5,20.51,2300.0
2006-05-25 12:50:00,20.51,20.51,20.5,20.51,3300.0,20.51,20.51,20.5,20.51,3300.0
2006-05-25 12:55:00,20.5,20.51,20.5,20.5,2900.0,20.5,20.51,20.5,20.5,2900.0
2006-05-25 13:00:00,20.51,20.51,20.51,20.51,1800.0,20.51,20.51,20.51,20.51,1800.0
2006-05-25 13:05:00,20.52,20.52,20.5,20.51,3000.0,20.52,20.52,20.5,20.51,3000.0
2006-05-25 13:10:00,20.52,20.52,20.5,20.5,1700.0,20.52,20.52,20.5,20.5,1700.0
2006-05-25 13:15:00,20.51,20.51,20.5,20.51,2000.0,20.51,20.51,20.5,20.51,2000.0
2006-05-25 13:20:00,20.51,20.51,20.5,20.5,1800.0,20.51,20.51,20.5,20.5,1800.0
2006-05-25 13:25:00,20.51,20.51,20.5,20.51,600.0,20.51,20.51,20.5,20.51,600.0
2006-05-25 13:30:00,20.51,20.52,20.5,20.51,4300.0,20.51,20.52,20.5,20.51,4300.0
2006-05-25 13:35:00,20.51,20.51,20.5,20.5,3800.0,20.51,20.51,20.5,20.5,3800.0
2006-05-25 13:40:00,20.5,20.52,20.5,20.51,3100.0,20.5,20.52,20.5,20.51,3100.0
2006-05-25 13:45:00,20.51,20.52,20.51,20.51,2000.0,20.51,20.52,20.51,20.51,2000.0
2006-05-25 13:50:00,20.52,20.52,20.51,20.51,1400.0,20.52,20.52,20.51,20.51,1400.0
2006-05-25 13:55:00,20.51,20.52,20.5,20.51,3100.0,20.51,20.52,20.5,20.51,3100.0
2006-05-25 14:00:00,20.5,20.52,20.5,20.51,4200.0,20.5,20.52,20.5,20.51,4200.0
2006-05-25 14:05:00,20.51,20.52,20.51,20.52,2600.0,20.51,20.52,20.51,20.52,2600.0
2006-05-25 14:10:00,20.52,20.52,20.51,20.52,2100.0,20.52,20.52,20.51,20.52,2100.0
2006-05-25 14:15:00,20.51,20.52,20.51,20.51,3300.0,20.51,20.52,20.51,20.51,3300.0
2006-05-25 14:20:00,20.52,20.52,20.51,20.51,4400.0,20.52,20.52,20.51,20.51,4400.0
2006-05-25 14:25:00,20.52,20.52,20.51,20.52,4300.0,20.52,20.52,20.51,20.52,4300.0
2006-05-25 14:30:00,20.51,20.52,20.5,20.5,10100.0,20.51,20.52,20.5,20.5,10100.0
2006-05-25 14:35:00,20.5,20.5,20.49,20.5,7000.0,20.5,20.5,20.49,20.5,7000.0
2006-05-25 14:40:00,20.5,20.52,20.5,20.5,19200.0,20.5,20.52,20.5,20.5,19200.0
2006-05-25 14:45:00,20.5,20.51,20.49,20.5,6900.0,20.5,20.51,20.49,20.5,6900.0
2006-05-25 14:50:00,20.5,20.5,20.49,20.49,7200.0,20.5,20.5,20.49,20.49,7200.0
2006-05-25 14:55:00,20.49,20.51,20.48,20.51,9100.0,20.49,20.51,20.48,20.51,9100.0
2006-05-25 15:00:00,20.51,20.52,20.5,20.5,13800.0,20.51,20.52,20.5,20.5,13800.0
2006-05-25 15:05:00,20.5,20.51,20.5,20.5,10300.0,20.5,20.51,20.5,20.5,10300.0
2006-05-25 15:10:00,20.5,20.52,20.5,20.51,21900.0,20.5,20.52,20.5,20.51,21900.0
2006-05-25 15:15:00,20.5,20.52,20.49,20.5,7800.0,20.5,20.52,20.49,20.5,7800.0
2006-05-25 15:20:00,20.51,20.52,20.5,20.52,10500.0,20.51,20.52,20.5,20.52,10500.0
2006-05-25 15:25:00,20.52,20.54,20.51,20.51,19500.0,20.52,20.54,20.51,20.51,19500.0
2006-05-25 15:30:00,20.51,20.52,20.51,20.51,6600.0,20.51,20.52,20.51,20.51,6600.0
2006-05-25 15:35:00,20.51,20.52,20.49,20.5,14200.0,20.51,20.52,20.49,20.5,14200.0
2006-05-25 15:40:00,20.5,20.51,20.5,20.51,9300.0,20.5,20.51,20.5,20.51,9300.0
2006-05-25 15:45:00,20.52,20.52,20.5,20.5,4700.0,20.52,20.52,20.5,20.5,4700.0
2006-05-25 15:50:00,20.51,20.51,20.5,20.51,7700.0,20.51,20.51,20.5,20.51,7700.0
2006-05-25 15:55:00,20.51,20.54,20.51,20.53,28300.0,20.51,20.54,20.51,20.53,28300.0
2006-05-26 09:30:00,20.61,20.67,20.56,20.56,6600.0,20.61,20.67,20.56,20.56,6600.0
2006-05-26 09:35:00,20.55,20.62,20.48,20.56,23500.0,20.55,20.62,20.48,20.56,23500.0
2006-05-26 09:40:00,20.52,20.53,20.45,20.47,2100.0,20.52,20.53,20.45,20.47,2100.0
2006-05-26 09:45:00,20.47,20.51,20.46,20.49,2000.0,20.47,20.51,20.46,20.49,2000.0
2006-05-26 09:50:00,20.51,20.55,20.51,20.53,4700.0,20.51,20.55,20.51,20.53,4700.0
2006-05-26 09:55:00,20.54,20.54,20.52,20.53,2400.0,20.54,20.54,20.52,20.53,2400.0
2006-05-26 10:00:00,20.52,20.56,20.52,20.55,3300.0,20.52,20.56,20.52,20.55,3300.0
2006-05-26 10:05:00,20.55,20.59,20.55,20.58,7000.0,20.55,20.59,20.55,20.58,7000.0
2006-05-26 10:10:00,20.58,20.58,20.55,20.55,3100.0,20.58,20.58,20.55,20.55,3100.0
2006-05-26 10:15:00,20.57,20.59,20.55,20.57,2800.0,20.57,20.59,20.55,20.57,2800.0
2006-05-26 10:20:00,20.57,20.6,20.57,20.6,1700.0,20.57,20.6,20.57,20.6,1700.0
2006-05-26 10:25:00,20.59,20.59,20.55,20.55,3000.0,20.59,20.59,20.55,20.55,3000.0
2006-05-26 10:30:00,20.55,20.56,20.54,20.55,4100.0,20.55,20.56,20.54,20.55,4100.0
2006-05-26 10:35:00,20.54,20.55,20.5,20.5,3300.0,20.54,20.55,20.5,20.5,3300.0
2006-05-26 10:40:00,20.51,20.52,20.5,20.51,3700.0,20.51,20.52,20.5,20.51,3700.0
2006-05-26 10:45:00,20.5,20.54,20.49,20.52,9400.0,20.5,20.54,20.49,20.52,9400.0
2006-05-26 10:50:00,20.51,20.53,20.51,20.51,3200.0,20.51,20.53,20.51,20.51,3200.0
2006-05-26 10:55:00,20.52,20.53,20.51,20.53,600.0,20.52,20.53,20.51,20.53,600.0
2006-05-26 11:00:00,20.54,20.56,20.53,20.55,2700.0,20.54,20.56,20.53,20.55,2700.0
2006-05-26 11:05:00,20.55,20.57,20.55,20.57,2200.0,20.55,20.57,20.55,20.57,2200.0
2006-05-26 11:10:00,20.57,20.6,20.57,20.6,4100.0,20.57,20.6,20.57,20.6,4100.0
2006-05-26 11:15:00,20.6,20.63,20.59,20.63,1800.0,20.6,20.63,20.59,20.63,1800.0
2006-05-26 11:20:00,20.63,20.65,20.62,20.65,3100.0,20.63,20.65,20.62,20.65,3100.0
2006-05-26 11:25:00,20.66,20.66,20.62,20.62,4100.0,20.66,20.66,20.62,20.62,4100.0
2006-05-26 11:30:00,20.63,20.63,20.59,20.6,6600.0,20.63,20.63,20.59,20.6,6600.0
2006-05-26 11:35:00,20.6,20.6,20.59,20.59,2900.0,20.6,20.6,20.59,20.59,2900.0
2006-05-26 11:40:00,20.58,20.59,20.57,20.58,1100.0,20.58,20.59,20.57,20.58,1100.0
2006-05-26 11:45:00,20.59,20.59,20.55,20.56,3800.0,20.59,20.59,20.55,20.56,3800.0
2006-05-26 11:50:00,20.54,20.54,20.5,20.5,2500.0,20.54,20.54,20.5,20.5,2500.0
2006-05-26 11:55:00,20.5,20.51,20.5,20.5,4500.0,20.5,20.51,20.5,20.5,4500.0
2006-05-26 12:00:00,20.51,20.51,20.5,20.5,1200.0,20.51,20.51,20.5,20.5,1200.0
2006-05-26 12:05:00,20.5,20.5,20.48,20.48,5300.0,20.5,20.5,20.48,20.48,5300.0
2006-05-26 12:10:00,20.49,20.5,20.48,20.5,6500.0,20.49,20.5,20.48,20.5,6500.0
2006-05-26 12:15:00,20.5,20.54,20.5,20.54,6300.0,20.5,20.54,20.5,20.54,6300.0
2006-05-26 12:20:00,20.53,20.56,20.53,20.55,4900.0,20.53,20.56,20.53,20.55,4900.0
2006-05-26 12:25:00,20.56,20.58,20.55,20.58,5200.0,20.56,20.58,20.55,20.58,5200.0
2006-05-26 12:30:00,20.57,20.61,20.57,20.6,6800.0,20.57,20.61,20.57,20.6,6800.0
2006-05-26 12:35:00,20.61,20.61,20.6,20.61,7400.0,20.61,20.61,20.6,20.61,7400.0
2006-05-26 12:40:00,20.63,20.63,20.61,20.62,2000.0,20.63,20.63,20.61,20.62,2000.0
2006-05-26 12:45:00,20.62,20.62,20.61,20.61,2400.0,20.62,20.62,20.61,20.61,2400.0
2006-05-26 12:50:00,20.62,20.62,20.57,20.6,9100.0,20.62,20.62,20.57,20.6,9100.0
2006-05-26 12:55:00,20.59,20.6,20.58,20.59,2000.0,20.59,20.6,20.58,20.59,2000.0
2006-05-26 13:00:00,20.59,20.59,20.57,20.57,4600.0,20.59,20.59,20.57,20.57,4600.0
2006-05-26 13:05:00,20.57,20.58,20.57,20.58,3600.0,20.57,20.58,20.57,20.58,3600.0
2006-05-26 13:10:00,20.57,20.58,20.57,20.58,3000.0,20.57,20.58,20.57,20.58,3000.0
2006-05-26 13:15:00,20.58,20.58,20.56,20.56,2600.0,20.58,20.58,20.56,20.56,2600.0
2006-05-26 13:20:00,20.57,20.58,20.51,20.52,12600.0,20.57,20.58,20.51,20.52,12600.0
2006-05-26 13:25:00,20.52,20.54,20.52,20.54,3200.0,20.52,20.54,20.52,20.54,3200.0
2006-05-26 13:30:00,20.54,20.55,20.53,20.53,2600.0,20.54,20.55,20.53,20.53,2600.0
2006-05-26 13:35:00,20.54,20.55,20.53,20.53,2100.0,20.54,20.55,20.53,20.53,2100.0
2006-05-26 13:40:00,20.53,20.54,20.53,20.54,1800.0,20.53,20.54,20.53,20.54,1800.0
2006-05-26 13:45:00,20.54,20.54,20.54,20.54,2500.0,20.54,20.54,20.54,20.54,2500.0
2006-05-26 13:50:00,20.55,20.55,20.51,20.53,2800.0,20.55,20.55,20.51,20.53,2800.0
2006-05-26 13:55:00,20.52,20.54,20.52,20.53,2900.0,20.52,20.54,20.52,20.53,2900.0
2006-05-26 14:00:00,20.54,20.54,20.53,20.54,2300.0,20.54,20.54,20.53,20.54,2300.0
2006-05-26 14:05:00,20.54,20.55,20.53,20.55,3400.0,20.54,20.55,20.53,20.55,3400.0
2006-05-26 14:10:00,20.55,20.57,20.55,20.57,3500.0,20.55,20.57,20.55,20.57,3500.0
2006-05-26 14:15:00,20.57,20.6,20.57,20.6,8000.0,20.57,20.6,20.57,20.6,8000.0
2006-05-26 14:20:00,20.6,20.6,20.59,20.59,9000.0,20.6,20.6,20.59,20.59,9000.0
2006-05-26 14:25:00,20.59,20.6,20.57,20.57,19200.0,20.59,20.6,20.57,20.57,19200.0
2006-05-26 14:30:00,20.58,20.58,20.57,20.57,2100.0,20.58,20.58,20.57,20.57,2100.0
2006-05-26 14:35:00,20.58,20.6,20.54,20.6,62800.0,20.58,20.6,20.54,20.6,62800.0
2006-05-26 14:40:00,20.61,20.67,20.6,20.66,32600.0,20.61,20.67,20.6,20.66,32600.0
2006-05-26 14:45:00,20.67,20.67,20.62,20.63,12400.0,20.67,20.67,20.62,20.63,12400.0
2006-05-26 14:50:00,20.63,20.64,20.63,20.64,7200.0,20.63,20.64,20.63,20.64,7200.0
2006-05-26 14:55:00,20.63,20.64,20.63,20.63,16100.0,20.63,20.64,20.63,20.63,16100.0
2006-05-26 15:00:00,20.63,20.64,20.6,20.6,14000.0,20.63,20.64,20.6,20.6,14000.0
2006-05-26 15:05:00,20.6,20.61,20.59,20.6,6800.0,20.6,20.61,20.59,20.6,6800.0
2006-05-26 15:10:00,20.6,20.61,20.6,20.6,5900.0,20.6,20.61,20.6,20.6,5900.0
2006-05-26 15:15:00,20.6,20.6,20.59,20.6,15800.0,20.6,20.6,20.59,20.6,15800.0
2006-05-26 15:20:00,20.59,20.64,20.59,20.64,25600.0,20.59,20.64,20.59,20.64,25600.0
2006-05-26 15:25:00,20.64,20.67,20.64,20.65,12300.0,20.64,20.67,20.64,20.65,12300.0
2006-05-26 15:30:00,20.65,20.65,20.63,20.64,18900.0,20.65,20.65,20.63,20.64,18900.0
2006-05-26 15:35:00,20.64,20.67,20.64,20.66,8900.0,20.64,20.67,20.64,20.66,8900.0
2006-05-26 15:40:00,20.66,20.67,20.65,20.66,11200.0,20.66,20.67,20.65,20.66,11200.0
2006-05-26 15:45:00,20.67,20.67,20.65,20.65,6100.0,20.67,20.67,20.65,20.65,6100.0
2006-05-26 15:50:00,20.66,20.66,20.65,20.65,6200.0,20.66,20.66,20.65,20.65,6200.0
2006-05-26 15:55:00,20.65,20.69,20.58,20.69,40700.0,20.65,20.69,20.58,20.69,40700.0
2006-05-30 09:30:00,20.58,20.67,20.47,20.56,34200.0,20.58,20.67,20.47,20.56,34200.0
2006-05-30 09:35:00,20.48,20.55,20.48,20.53,2400.0,20.48,20.55,20.48,20.53,2400.0
2006-05-30 09:40:00,20.57,20.57,20.5,20.51,3200.0,20.57,20.57,20.5,20.51,3200.0
2006-05-30 09:45:00,20.5,20.52,20.5,20.5,4800.0,20.5,20.52,20.5,20.5,4800.0
2006-05-30 09:50:00,20.5,20.56,20.5,20.56,2500.0,20.5,20.56,20.5,20.56,2500.0
2006-05-30 09:55:00,20.54,20.57,20.52,20.54,3800.0,20.54,20.57,20.52,20.54,3800.0
2006-05-30 10:00:00,20.56,20.57,20.5,20.57,11000.0,20.56,20.57,20.5,20.57,11000.0
2006-05-30 10:05:00,20.55,20.57,20.53,20.57,4600.0,20.55,20.57,20.53,20.57,4600.0
2006-05-30 10:10:00,20.55,20.56,20.53,20.55,7500.0,20.55,20.56,20.53,20.55,7500.0
2006-05-30 10:15:00,20.55,20.56,20.51,20.51,7800.0,20.55,20.56,20.51,20.51,7800.0
2006-05-30 10:20:00,20.52,20.54,20.51,20.53,5100.0,20.52,20.54,20.51,20.53,5100.0
2006-05-30 10:25:00,20.53,20.54,20.5,20.5,7100.0,20.53,20.54,20.5,20.5,7100.0
2006-05-30 10:30:00,20.51,20.51,20.5,20.5,4800.0,20.51,20.51,20.5,20.5,4800.0
2006-05-30 10:35:00,20.5,20.51,20.5,20.5,3100.0,20.5,20.51,20.5,20.5,3100.0
2006-05-30 10:40:00,20.5,20.51,20.49,20.51,10500.0,20.5,20.51,20.49,20.51,10500.0
2006-05-30 10:45:00,20.51,20.54,20.5,20.53,8800.0,20.51,20.54,20.5,20.53,8800.0
2006-05-30 10:50:00,20.53,20.58,20.53,20.55,3900.0,20.53,20.58,20.53,20.55,3900.0
2006-05-30 10:55:00,20.54,20.55,20.54,20.54,2400.0,20.54,20.55,20.54,20.54,2400.0
2006-05-30 11:00:00,20.54,20.6,20.54,20.6,7700.0,20.54,20.6,20.54,20.6,7700.0
2006-05-30 11:05:00,20.6,20.65,20.6,20.63,6000.0,20.6,20.65,20.6,20.63,6000.0
2006-05-30 11:10:00,20.63,20.64,20.59,20.59,4700.0,20.63,20.64,20.59,20.59,4700.0
2006-05-30 11:15:00,20.59,20.59,20.56,20.56,3900.0,20.59,20.59,20.56,20.56,3900.0
2006-05-30 11:20:00,20.55,20.55,20.53,20.55,4700.0,20.55,20.55,20.53,20.55,4700.0
2006-05-30 11:25:00,20.55,20.56,20.54,20.55,2900.0,20.55,20.56,20.54,20.55,2900.0
2006-05-30 11:30:00,20.55,20.58,20.54,20.58,4700.0,20.55,20.58,20.54,20.58,4700.0
2006-05-30 11:35:00,20.56,20.58,20.56,20.58,3000.0,20.56,20.58,20.56,20.58,3000.0
2006-05-30 11:40:00,20.57,20.57,20.55,20.56,2400.0,20.57,20.57,20.55,20.56,2400.0
2006-05-30 11:45:00,20.55,20.55,20.55,20.55,1700.0,20.55,20.55,20.55,20.55,1700.0
2006-05-30 11:50:00,20.55,20.55,20.54,20.55,3700.0,20.55,20.55,20.54,20.55,3700.0
2006-05-30 11:55:00,20.55,20.58,20.54,20.58,6000.0,20.55,20.58,20.54,20.58,6000.0
2006-05-30 12:00:00,20.58,20.58,20.55,20.55,3600.0,20.58,20.58,20.55,20.55,3600.0
2006-05-30 12:05:00,20.55,20.55,20.53,20.53,3200.0,20.55,20.55,20.53,20.53,3200.0
2006-05-30 12:10:00,20.54,20.54,20.53,20.53,2100.0,20.54,20.54,20.53,20.53,2100.0
2006-05-30 12:15:00,20.54,20.57,20.53,20.56,3400.0,20.54,20.57,20.53,20.56,3400.0
2006-05-30 12:20:00,20.56,20.57,20.53,20.54,3100.0,20.56,20.57,20.53,20.54,3100.0
2006-05-30 12:25:00,20.54,20.55,20.53,20.53,1600.0,20.54,20.55,20.53,20.53,1600.0
2006-05-30 12:30:00,20.54,20.55,20.53,20.53,1700.0,20.54,20.55,20.53,20.53,1700.0
2006-05-30 12:35:00,20.53,20.54,20.53,20.53,2500.0,20.53,20.54,20.53,20.53,2500.0
2006-05-30 12:40:00,20.53,20.55,20.53,20.54,1800.0,20.53,20.55,20.53,20.54,1800.0
2006-05-30 12:45:00,20.54,20.55,20.5,20.5,12600.0,20.54,20.55,20.5,20.5,12600.0
2006-05-30 12:50:00,20.51,20.51,20.5,20.5,6800.0,20.51,20.51,20.5,20.5,6800.0
2006-05-30 12:55:00,20.51,20.51,20.49,20.49,4400.0,20.51,20.51,20.49,20.49,4400.0
2006-05-30 13:00:00,20.5,20.5,20.48,20.49,26000.0,20.5,20.5,20.48,20.49,26000.0
2006-05-30 13:05:00,20.5,20.52,20.5,20.51,11800.0,20.5,20.52,20.5,20.51,11800.0
2006-05-30 13:10:00,20.5,20.51,20.49,20.49,11300.0,20.5,20.51,20.49,20.49,11300.0
2006-05-30 13:15:00,20.49,20.51,20.48,20.51,4100.0,20.49,20.51,20.48,20.51,4100.0
2006-05-30 13:20:00,20.5,20.51,20.48,20.48,5000.0,20.5,20.51,20.48,20.48,5000.0
2006-05-30 13:25:00,20.49,20.51,20.48,20.5,8000.0,20.49,20.51,20.48,20.5,8000.0
2006-05-30 13:30:00,20.51,20.51,20.48,20.51,7700.0,20.51,20.51,20.48,20.51,7700.0
2006-05-30 13:35:00,20.51,20.52,20.49,20.49,9700.0,20.51,20.52,20.49,20.49,9700.0
2006-05-30 13:40:00,20.49,20.5,20.46,20.46,4300.0,20.49,20.5,20.46,20.46,4300.0
2006-05-30 13:45:00,20.46,20.48,20.46,20.47,18100.0,20.46,20.48,20.46,20.47,18100.0
2006-05-30 13:50:00,20.48,20.5,20.48,20.49,8400.0,20.48,20.5,20.48,20.49,8400.0
2006-05-30 13:55:00,20.49,20.5,20.48,20.49,7600.0,20.49,20.5,20.48,20.49,7600.0
2006-05-30 14:00:00,20.49,20.5,20.48,20.48,15900.0,20.49,20.5,20.48,20.48,15900.0
2006-05-30 14:05:00,20.48,20.5,20.48,20.49,6700.0,20.48,20.5,20.48,20.49,6700.0
2006-05-30 14:10:00,20.49,20.5,20.49,20.49,3700.0,20.49,20.5,20.49,20.49,3700.0
2006-05-30 14:15:00,20.49,20.52,20.47,20.52,12400.0,20.49,20.52,20.47,20.52,12400.0
2006-05-30 14:20:00,20.51,20.51,20.49,20.5,6000.0,20.51,20.51,20.49,20.5,6000.0
2006-05-30 14:25:00,20.5,20.51,20.49,20.5,6500.0,20.5,20.51,20.49,20.5,6500.0
2006-05-30 14:30:00,20.5,20.52,20.5,20.52,12600.0,20.5,20.52,20.5,20.52,12600.0
2006-05-30 14:35:00,20.52,20.52,20.49,20.5,8700.0,20.52,20.52,20.49,20.5,8700.0
2006-05-30 14:40:00,20.5,20.51,20.5,20.5,11500.0,20.5,20.51,20.5,20.5,11500.0
2006-05-30 14:45:00,20.5,20.5,20.49,20.5,13900.0,20.5,20.5,20.49,20.5,13900.0
2006-05-30 14:50:00,20.5,20.5,20.49,20.5,5000.0,20.5,20.5,20.49,20.5,5000.0
2006-05-30 14:55:00,20.5,20.5,20.49,20.49,4900.0,20.5,20.5,20.49,20.49,4900.0
2006-05-30 15:00:00,20.5,20.5,20.49,20.49,9000.0,20.5,20.5,20.49,20.49,9000.0
2006-05-30 15:05:00,20.5,20.5,20.49,20.49,7000.0,20.5,20.5,20.49,20.49,7000.0
2006-05-30 15:10:00,20.5,20.5,20.46,20.46,20700.0,20.5,20.5,20.46,20.46,20700.0
2006-05-30 15:15:00,20.47,20.47,20.45,20.46,8400.0,20.47,20.47,20.45,20.46,8400.0
2006-05-30 15:20:00,20.46,20.46,20.42,20.44,30100.0,20.46,20.46,20.42,20.44,30100.0
2006-05-30 15:25:00,20.44,20.46,20.44,20.44,22300.0,20.44,20.46,20.44,20.44,22300.0
2006-05-30 15:30:00,20.44,20.47,20.44,20.44,21500.0,20.44,20.47,20.44,20.44,21500.0
2006-05-30 15:35:00,20.44,20.44,20.36,20.38,47400.0,20.44,20.44,20.36,20.38,47400.0
2006-05-30 15:40:00,20.38,20.4,20.34,20.34,60700.0,20.38,20.4,20.34,20.34,60700.0
2006-05-30 15:45:00,20.34,20.35,20.32,20.33,31300.0,20.34,20.35,20.32,20.33,31300.0
2006-05-30 15:50:00,20.32,20.37,20.31,20.34,28300.0,20.32,20.37,20.31,20.34,28300.0
2006-05-30 15:55:00,20.34,20.34,20.3,20.33,18800.0,20.34,20.34,20.3,20.33,18800.0
2006-05-31 09:30:00,20.3,20.41,20.25,20.35,45100.0,20.3,20.41,20.25,20.35,45100.0
2006-05-31 09:35:00,20.35,20.36,20.19,20.25,13900.0,20.35,20.36,20.19,20.25,13900.0
2006-05-31 09:40:00,20.26,20.3,20.23,20.23,9200.0,20.26,20.3,20.23,20.23,9200.0
2006-05-31 09:45:00,20.25,20.26,20.19,20.23,11800.0,20.25,20.26,20.19,20.23,11800.0
2006-05-31 09:50:00,20.25,20.25,20.23,20.25,2500.0,20.25,20.25,20.23,20.25,2500.0
2006-05-31 09:55:00,20.24,20.29,20.23,20.24,7700.0,20.24,20.29,20.23,20.24,7700.0
2006-05-31 10:00:00,20.25,20.27,20.23,20.23,15000.0,20.25,20.27,20.23,20.23,15000.0
2006-05-31 10:05:00,20.23,20.23,20.15,20.2,7000.0,20.23,20.23,20.15,20.2,7000.0
2006-05-31 10:10:00,20.2,20.25,20.2,20.24,4400.0,20.2,20.25,20.2,20.24,4400.0
2006-05-31 10:15:00,20.26,20.28,20.25,20.28,5500.0,20.26,20.28,20.25,20.28,5500.0
2006-05-31 10:20:00,20.28,20.3,20.28,20.3,5300.0,20.28,20.3,20.28,20.3,5300.0
2006-05-31 10:25:00,20.31,20.33,20.3,20.31,5200.0,20.31,20.33,20.3,20.31,5200.0
2006-05-31 10:30:00,20.33,20.41,20.32,20.38,13000.0,20.33,20.41,20.32,20.38,13000.0
2006-05-31 10:35:00,20.36,20.43,20.36,20.42,5800.0,20.36,20.43,20.36,20.42,5800.0
2006-05-31 10:40:00,20.42,20.43,20.37,20.37,8300.0,20.42,20.43,20.37,20.37,8300.0
2006-05-31 10:45:00,20.38,20.4,20.36,20.38,6200.0,20.38,20.4,20.36,20.38,6200.0
2006-05-31 10:50:00,20.39,20.42,20.37,20.42,8800.0,20.39,20.42,20.37,20.42,8800.0
2006-05-31 10:55:00,20.39,20.41,20.38,20.41,3000.0,20.39,20.41,20.38,20.41,3000.0
2006-05-31 11:00:00,20.41,20.41,20.39,20.39,7200.0,20.41,20.41,20.39,20.39,7200.0
2006-05-31 11:05:00,20.39,20.4,20.37,20.38,5600.0,20.39,20.4,20.37,20.38,5600.0
2006-05-31 11:10:00,20.37,20.39,20.37,20.39,24300.0,20.37,20.39,20.37,20.39,24300.0
2006-05-31 11:15:00,20.39,20.39,20.38,20.38,3900.0,20.39,20.39,20.38,20.38,3900.0
2006-05-31 11:20:00,20.38,20.4,20.37,20.38,19500.0,20.38,20.4,20.37,20.38,19500.0
2006-05-31 11:25:00,20.38,20.39,20.38,20.39,3100.0,20.38,20.39,20.38,20.39,3100.0
2006-05-31 11:30:00,20.39,20.4,20.37,20.39,17800.0,20.39,20.4,20.37,20.39,17800.0
2006-05-31 11:35:00,20.4,20.43,20.39,20.42,10800.0,20.4,20.43,20.39,20.42,10800.0
2006-05-31 11:40:00,20.42,20.42,20.4,20.41,1400.0,20.42,20.42,20.4,20.41,1400.0
2006-05-31 11:45:00,20.41,20.41,20.4,20.41,3100.0,20.41,20.41,20.4,20.41,3100.0
2006-05-31 11:50:00,20.41,20.42,20.41,20.42,2000.0,20.41,20.42,20.41,20.42,2000.0
2006-05-31 11:55:00,20.4,20.41,20.36,20.36,6400.0,20.4,20.41,20.36,20.36,6400.0
2006-05-31 12:00:00,20.36,20.36,20.34,20.34,2600.0,20.36,20.36,20.34,20.34,2600.0
2006-05-31 12:05:00,20.34,20.35,20.34,20.34,700.0,20.34,20.35,20.34,20.34,700.0
2006-05-31 12:10:00,20.34,20.36,20.34,20.35,6000.0,20.34,20.36,20.34,20.35,6000.0
2006-05-31 12:15:00,20.35,20.35,20.33,20.33,2000.0,20.35,20.35,20.33,20.33,2000.0
2006-05-31 12:20:00,20.34,20.35,20.33,20.35,9900.0,20.34,20.35,20.33,20.35,9900.0
2006-05-31 12:25:00,20.34,20.35,20.34,20.35,4900.0,20.34,20.35,20.34,20.35,4900.0
2006-05-31 12:30:00,20.34,20.35,20.34,20.34,2300.0,20.34,20.35,20.34,20.34,2300.0
2006-05-31 12:35:00,20.32,20.33,20.32,20.33,3200.0,20.32,20.33,20.32,20.33,3200.0
2006-05-31 12:40:00,20.32,20.33,20.32,20.33,15700.0,20.32,20.33,20.32,20.33,15700.0
2006-05-31 12:45:00,20.32,20.35,20.32,20.35,6500.0,20.32,20.35,20.32,20.35,6500.0
2006-05-31 12:50:00,20.34,20.34,20.33,20.34,2300.0,20.34,20.34,20.33,20.34,2300.0
2006-05-31 12:55:00,20.34,20.35,20.33,20.35,3600.0,20.34,20.35,20.33,20.35,3600.0
2006-05-31 13:00:00,20.35,20.38,20.35,20.38,15400.0,20.35,20.38,20.35,20.38,15400.0
2006-05-31 13:05:00,20.37,20.38,20.36,20.37,2800.0,20.37,20.38,20.36,20.37,2800.0
2006-05-31 13:10:00,20.37,20.38,20.34,20.35,7800.0,20.37,20.38,20.34,20.35,7800.0
2006-05-31 13:15:00,20.35,20.36,20.34,20.34,11700.0,20.35,20.36,20.34,20.34,11700.0
2006-05-31 13:20:00,20.35,20.35,20.35,20.35,300.0,20.35,20.35,20.35,20.35,300.0
2006-05-31 13:25:00,20.34,20.35,20.34,20.34,400.0,20.34,20.35,20.34,20.34,400.0
2006-05-31 13:30:00,20.34,20.34,20.34,20.34,9400.0,20.34,20.34,20.34,20.34,9400.0
2006-05-31 13:35:00,20.34,20.35,20.34,20.35,5600.0,20.34,20.35,20.34,20.35,5600.0
2006-05-31 13:40:00,20.35,20.35,20.33,20.34,4900.0,20.35,20.35,20.33,20.34,4900.0
2006-05-31 13:45:00,20.34,20.36,20.34,20.35,7600.0,20.34,20.36,20.34,20.35,7600.0
2006-05-31 13:50:00,20.36,20.38,20.35,20.37,5700.0,20.36,20.38,20.35,20.37,5700.0
2006-05-31 13:55:00,20.36,20.37,20.35,20.35,10000.0,20.36,20.37,20.35,20.35,10000.0
2006-05-31 14:00:00,20.37,20.37,20.35,20.37,7100.0,20.37,20.37,20.35,20.37,7100.0
2006-05-31 14:05:00,20.36,20.38,20.35,20.35,14800.0,20.36,20.38,20.35,20.35,14800.0
2006-05-31 14:10:00,20.36,20.37,20.35,20.36,9900.0,20.36,20.37,20.35,20.36,9900.0
2006-05-31 14:15:00,20.35,20.36,20.28,20.33,26800.0,20.35,20.36,20.28,20.33,26800.0
2006-05-31 14:20:00,20.33,20.37,20.29,20.33,22100.0,20.33,20.37,20.29,20.33,22100.0
2006-05-31 14:25:00,20.34,20.35,20.29,20.32,8500.0,20.34,20.35,20.29,20.32,8500.0
2006-05-31 14:30:00,20.33,20.37,20.33,20.35,8200.0,20.33,20.37,20.33,20.35,8200.0
2006-05-31 14:35:00,20.36,20.37,20.35,20.36,3700.0,20.36,20.37,20.35,20.36,3700.0
2006-05-31 14:40:00,20.36,20.36,20.35,20.35,8300.0,20.36,20.36,20.35,20.35,8300.0
2006-05-31 14:45:00,20.36,20.37,20.34,20.35,8600.0,20.36,20.37,20.34,20.35,8600.0
2006-05-31 14:50:00,20.35,20.36,20.32,20.33,7700.0,20.35,20.36,20.32,20.33,7700.0
2006-05-31 14:55:00,20.33,20.34,20.32,20.32,5600.0,20.33,20.34,20.32,20.32,5600.0
2006-05-31 15:00:00,20.33,20.34,20.31,20.32,7200.0,20.33,20.34,20.31,20.32,7200.0
2006-05-31 15:05:00,20.33,20.33,20.29,20.32,12700.0,20.33,20.33,20.29,20.32,12700.0
2006-05-31 15:10:00,20.32,20.33,20.3,20.3,6100.0,20.32,20.33,20.3,20.3,6100.0
2006-05-31 15:15:00,20.3,20.31,20.28,20.3,11200.0,20.3,20.31,20.28,20.3,11200.0
2006-05-31 15:20:00,20.3,20.33,20.3,20.33,7500.0,20.3,20.33,20.3,20.33,7500.0
2006-05-31 15:25:00,20.32,20.33,20.3,20.33,11400.0,20.32,20.33,20.3,20.33,11400.0
2006-05-31 15:30:00,20.3,20.32,20.26,20.28,19600.0,20.3,20.32,20.26,20.28,19600.0
2006-05-31 15:35:00,20.28,20.29,20.26,20.28,13200.0,20.28,20.29,20.26,20.28,13200.0
2006-05-31 15:40:00,20.27,20.3,20.26,20.3,23100.0,20.27,20.3,20.26,20.3,23100.0
2006-05-31 15:45:00,20.3,20.33,20.29,20.31,19900.0,20.3,20.33,20.29,20.31,19900.0
2006-05-31 15:50:00,20.31,20.47,20.31,20.37,73100.0,20.31,20.47,20.31,20.37,73100.0
2006-05-31 15:55:00,20.38,20.43,20.38,20.43,57400.0,20.38,20.43,20.38,20.43,57400.0
2006-06-01 09:30:00,20.49,20.59,20.37,20.59,10900.0,20.49,20.59,20.37,20.59,10900.0
2006-06-01 09:35:00,20.6,20.69,20.53,20.65,23200.0,20.6,20.69,20.53,20.65,23200.0
2006-06-01 09:40:00,20.62,20.62,20.57,20.59,3500.0,20.62,20.62,20.57,20.59,3500.0
2006-06-01 09:45:00,20.59,20.62,20.58,20.61,9600.0,20.59,20.62,20.58,20.61,9600.0
2006-06-01 09:50:00,20.62,20.62,20.49,20.52,19500.0,20.62,20.62,20.49,20.52,19500.0
2006-06-01 09:55:00,20.52,20.52,20.43,20.43,23600.0,20.52,20.52,20.43,20.43,23600.0
2006-06-01 10:00:00,20.44,20.48,20.39,20.42,6300.0,20.44,20.48,20.39,20.42,6300.0
2006-06-01 10:05:00,20.45,20.46,20.4,20.42,5800.0,20.45,20.46,20.4,20.42,5800.0
2006-06-01 10:10:00,20.41,20.44,20.4,20.44,3100.0,20.41,20.44,20.4,20.44,3100.0
2006-06-01 10:15:00,20.42,20.44,20.42,20.44,4900.0,20.42,20.44,20.42,20.44,4900.0
2006-06-01 10:20:00,20.44,20.45,20.38,20.39,12500.0,20.44,20.45,20.38,20.39,12500.0
2006-06-01 10:25:00,20.41,20.41,20.4,20.41,1300.0,20.41,20.41,20.4,20.41,1300.0
2006-06-01 10:30:00,20.4,20.43,20.4,20.42,5800.0,20.4,20.43,20.4,20.42,5800.0
2006-06-01 10:35:00,20.42,20.48,20.41,20.48,9600.0,20.42,20.48,20.41,20.48,9600.0
2006-06-01 10:40:00,20.48,20.51,20.47,20.48,5500.0,20.48,20.51,20.47,20.48,5500.0
2006-06-01 10:45:00,20.47,20.49,20.44,20.49,3900.0,20.47,20.49,20.44,20.49,3900.0
2006-06-01 10:50:00,20.48,20.49,20.44,20.47,5800.0,20.48,20.49,20.44,20.47,5800.0
2006-06-01 10:55:00,20.48,20.5,20.48,20.49,1900.0,20.48,20.5,20.48,20.49,1900.0
2006-06-01 11:00:00,20.49,20.51,20.47,20.49,3800.0,20.49,20.51,20.47,20.49,3800.0
2006-06-01 11:05:00,20.48,20.49,20.47,20.49,3300.0,20.48,20.49,20.47,20.49,3300.0
2006-06-01 11:10:00,20.49,20.54,20.49,20.54,6800.0,20.49,20.54,20.49,20.54,6800.0
2006-06-01 11:15:00,20.52,20.55,20.5,20.5,5400.0,20.52,20.55,20.5,20.5,5400.0
2006-06-01 11:20:00,20.5,20.51,20.49,20.5,4400.0,20.5,20.51,20.49,20.5,4400.0
2006-06-01 11:25:00,20.49,20.49,20.4,20.41,12600.0,20.49,20.49,20.4,20.41,12600.0
2006-06-01 11:30:00,20.41,20.42,20.39,20.4,6400.0,20.41,20.42,20.39,20.4,6400.0
2006-06-01 11:35:00,20.4,20.4,20.38,20.39,7000.0,20.4,20.4,20.38,20.39,7000.0
2006-06-01 11:40:00,20.38,20.43,20.37,20.43,25100.0,20.38,20.43,20.37,20.43,25100.0
2006-06-01 11:45:00,20.43,20.43,20.42,20.43,3000.0,20.43,20.43,20.42,20.43,3000.0
2006-06-01 11:50:00,20.42,20.43,20.37,20.39,8400.0,20.42,20.43,20.37,20.39,8400.0
2006-06-01 11:55:00,20.39,20.4,20.33,20.34,6500.0,20.39,20.4,20.33,20.34,6500.0
2006-06-01 12:00:00,20.35,20.35,20.34,20.34,1300.0,20.35,20.35,20.34,20.34,1300.0
2006-06-01 12:05:00,20.34,20.34,20.25,20.26,17400.0,20.34,20.34,20.25,20.26,17400.0
2006-06-01 12:10:00,20.26,20.26,20.25,20.26,12600.0,20.26,20.26,20.25,20.26,12600.0
2006-06-01 12:15:00,20.26,20.27,20.25,20.27,2900.0,20.26,20.27,20.25,20.27,2900.0
2006-06-01 12:20:00,20.28,20.29,20.28,20.29,2300.0,20.28,20.29,20.28,20.29,2300.0
2006-06-01 12:25:00,20.29,20.3,20.29,20.29,2800.0,20.29,20.3,20.29,20.29,2800.0
2006-06-01 12:30:00,20.28,20.29,20.28,20.29,2100.0,20.28,20.29,20.28,20.29,2100.0
2006-06-01 12:35:00,20.28,20.28,20.27,20.28,7500.0,20.28,20.28,20.27,20.28,7500.0
2006-06-01 12:40:00,20.28,20.28,20.24,20.25,8300.0,20.28,20.28,20.24,20.25,8300.0
2006-06-01 12:45:00,20.25,20.25,20.24,20.25,7100.0,20.25,20.25,20.24,20.25,7100.0
2006-06-01 12:50:00,20.25,20.25,20.17,20.17,12000.0,20.25,20.25,20.17,20.17,12000.0
2006-06-01 12:55:00,20.17,20.17,20.15,20.15,15100.0,20.17,20.17,20.15,20.15,15100.0
2006-06-01 13:00:00,20.16,20.16,20.13,20.16,21700.0,20.16,20.16,20.13,20.16,21700.0
2006-06-01 13:05:00,20.16,20.18,20.15,20.18,5100.0,20.16,20.18,20.15,20.18,5100.0
2006-06-01 13:10:00,20.18,20.23,20.17,20.22,8500.0,20.18,20.23,20.17,20.22,8500.0
2006-06-01 13:15:00,20.22,20.22,20.21,20.21,5400.0,20.22,20.22,20.21,20.21,5400.0
2006-06-01 13:20:00,20.21,20.23,20.21,20.22,2900.0,20.21,20.23,20.21,20.22,2900.0
2006-06-01 13:25:00,20.22,20.23,20.21,20.23,3000.0,20.22,20.23,20.21,20.23,3000.0
2006-06-01 13:30:00,20.24,20.25,20.24,20.25,6500.0,20.24,20.25,20.24,20.25,6500.0
2006-06-01 13:35:00,20.24,20.25,20.22,20.23,8000.0,20.24,20.25,20.22,20.23,8000.0
2006-06-01 13:40:00,20.22,20.23,20.19,20.2,13500.0,20.22,20.23,20.19,20.2,13500.0
2006-06-01 13:45:00,20.21,20.21,20.2,20.21,4000.0,20.21,20.21,20.2,20.21,4000.0
2006-06-01 13:50:00,20.21,20.21,20.16,20.16,19400.0,20.21,20.21,20.16,20.16,19400.0
2006-06-01 13:55:00,20.16,20.17,20.16,20.17,6300.0,20.16,20.17,20.16,20.17,6300.0
2006-06-01 14:00:00,20.17,20.17,20.16,20.16,3100.0,20.17,20.17,20.16,20.16,3100.0
2006-06-01 14:05:00,20.17,20.17,20.09,20.1,25700.0,20.17,20.17,20.09,20.1,25700.0
2006-06-01 14:10:00,20.1,20.1,20.05,20.05,26100.0,20.1,20.1,20.05,20.05,26100.0
2006-06-01 14:15:00,20.06,20.1,20.06,20.08,24900.0,20.06,20.1,20.06,20.08,24900.0
2006-06-01 14:20:00,20.08,20.08,20.07,20.08,3300.0,20.08,20.08,20.07,20.08,3300.0
2006-06-01 14:25:00,20.08,20.08,20.07,20.08,11000.0,20.08,20.08,20.07,20.08,11000.0
2006-06-01 14:30:00,20.07,20.1,20.07,20.1,13500.0,20.07,20.1,20.07,20.1,13500.0
2006-06-01 14:35:00,20.1,20.14,20.1,20.13,14400.0,20.1,20.14,20.1,20.13,14400.0
2006-06-01 14:40:00,20.13,20.16,20.12,20.15,15700.0,20.13,20.16,20.12,20.15,15700.0
2006-06-01 14:45:00,20.15,20.17,20.15,20.17,8600.0,20.15,20.17,20.15,20.17,8600.0
2006-06-01 14:50:00,20.17,20.18,20.16,20.16,10700.0,20.17,20.18,20.16,20.16,10700.0
2006-06-01 14:55:00,20.16,20.16,20.09,20.09,33600.0,20.16,20.16,20.09,20.09,33600.0
2006-06-01 15:00:00,20.09,20.09,20.05,20.05,35600.0,20.09,20.09,20.05,20.05,35600.0
2006-06-01 15:05:00,20.05,20.05,20.01,20.02,27000.0,20.05,20.05,20.01,20.02,27000.0
2006-06-01 15:10:00,20.01,20.04,20.01,20.04,32600.0,20.01,20.04,20.01,20.04,32600.0
2006-06-01 15:15:00,20.04,20.04,20.03,20.04,17900.0,20.04,20.04,20.03,20.04,17900.0
2006-06-01 15:20:00,20.03,20.04,20.01,20.02,41800.0,20.03,20.04,20.01,20.02,41800.0
2006-06-01 15:25:00,20.02,20.02,19.92,19.93,106500.0,20.02,20.02,19.92,19.93,106500.0
2006-06-01 15:30:00,19.92,19.94,19.92,19.93,30700.0,19.92,19.94,19.92,19.93,30700.0
2006-06-01 15:35:00,19.93,19.93,19.92,19.93,38500.0,19.93,19.93,19.92,19.93,38500.0
2006-06-01 15:40:00,19.93,19.94,19.91,19.91,97700.0,19.93,19.94,19.91,19.91,97700.0
2006-06-01 15:45:00,19.91,19.92,19.89,19.89,48000.0,19.91,19.92,19.89,19.89,48000.0
2006-06-01 15:50:00,19.9,19.9,19.89,19.89,38600.0,19.9,19.9,19.89,19.89,38600.0
2006-06-01 15:55:00,19.9,19.95,19.89,19.94,168100.0,19.9,19.95,19.89,19.94,168100.0
2006-06-02 09:30:00,19.98,20.03,19.85,19.98,19200.0,19.98,20.03,19.85,19.98,19200.0
2006-06-02 09:35:00,19.93,20.12,19.92,20.11,15100.0,19.93,20.12,19.92,20.11,15100.0
2006-06-02 09:40:00,20.11,20.15,20.11,20.14,13400.0,20.11,20.15,20.11,20.14,13400.0
2006-06-02 09:45:00,20.15,20.22,19.99,20.18,19100.0,20.15,20.22,19.99,20.18,19100.0
2006-06-02 09:50:00,20.19,20.22,19.94,19.99,12200.0,20.19,20.22,19.94,19.99,12200.0
2006-06-02 09:55:00,19.96,19.97,19.86,19.92,16200.0,19.96,19.97,19.86,19.92,16200.0
2006-06-02 10:00:00,19.94,19.98,19.86,19.96,10400.0,19.94,19.98,19.86,19.96,10400.0
2006-06-02 10:05:00,19.96,20.0,19.91,20.0,12000.0,19.96,20.0,19.91,20.0,12000.0
2006-06-02 10:10:00,20.0,20.0,19.93,19.98,14500.0,20.0,20.0,19.93,19.98,14500.0
2006-06-02 10:15:00,19.99,20.0,19.97,19.98,4500.0,19.99,20.0,19.97,19.98,4500.0
2006-06-02 10:20:00,19.99,20.0,19.93,19.99,7500.0,19.99,20.0,19.93,19.99,7500.0
2006-06-02 10:25:00,19.99,20.0,19.99,20.0,6400.0,19.99,20.0,19.99,20.0,6400.0
2006-06-02 10:30:00,20.0,20.01,19.99,19.99,25100.0,20.0,20.01,19.99,19.99,25100.0
2006-06-02 10:35:00,20.0,20.02,19.98,20.01,11000.0,20.0,20.02,19.98,20.01,11000.0
2006-06-02 10:40:00,20.01,20.05,19.99,20.04,9200.0,20.01,20.05,19.99,20.04,9200.0
2006-06-02 10:45:00,20.04,20.08,20.0,20.0,14900.0,20.04,20.08,20.0,20.0,14900.0
2006-06-02 10:50:00,20.01,20.04,20.01,20.04,4000.0,20.01,20.04,20.01,20.04,4000.0
2006-06-02 10:55:00,20.05,20.06,20.01,20.03,4800.0,20.05,20.06,20.01,20.03,4800.0
2006-06-02 11:00:00,20.04,20.06,20.04,20.05,4000.0,20.04,20.06,20.04,20.05,4000.0
2006-06-02 11:05:00,20.05,20.05,20.0,20.0,15900.0,20.05,20.05,20.0,20.0,15900.0
2006-06-02 11:10:00,20.0,20.0,19.96,19.97,6300.0,20.0,20.0,19.96,19.97,6300.0
2006-06-02 11:15:00,19.98,20.0,19.95,19.97,8500.0,19.98,20.0,19.95,19.97,8500.0
2006-06-02 11:20:00,19.96,20.05,19.96,19.97,6800.0,19.96,20.05,19.96,19.97,6800.0
2006-06-02 11:25:00,19.97,19.97,19.93,19.93,6700.0,19.97,19.97,19.93,19.93,6700.0
2006-06-02 11:30:00,19.95,19.97,19.95,19.96,6100.0,19.95,19.97,19.95,19.96,6100.0
2006-06-02 11:35:00,19.96,19.97,19.9,19.92,8200.0,19.96,19.97,19.9,19.92,8200.0
2006-06-02 11:40:00,19.91,19.91,19.88,19.89,2600.0,19.91,19.91,19.88,19.89,2600.0
2006-06-02 11:45:00,19.89,19.89,19.86,19.89,6100.0,19.89,19.89,19.86,19.89,6100.0
2006-06-02 11:50:00,19.9,19.92,19.87,19.91,4200.0,19.9,19.92,19.87,19.91,4200.0
2006-06-02 11:55:00,19.92,19.94,19.89,19.89,9800.0,19.92,19.94,19.89,19.89,9800.0
2006-06-02 12:00:00,19.9,19.91,19.88,19.9,4900.0,19.9,19.91,19.88,19.9,4900.0
2006-06-02 12:05:00,19.89,19.89,19.84,19.86,14300.0,19.89,19.89,19.84,19.86,14300.0
2006-06-02 12:10:00,19.89,19.89,19.88,19.88,1700.0,19.89,19.89,19.88,19.88,1700.0
2006-06-02 12:15:00,19.88,19.93,19.88,19.93,5600.0,19.88,19.93,19.88,19.93,5600.0
2006-06-02 12:20:00,19.93,20.02,19.93,19.97,19300.0,19.93,20.02,19.93,19.97,19300.0
2006-06-02 12:25:00,19.96,19.96,19.95,19.96,5800.0,19.96,19.96,19.95,19.96,5800.0
2006-06-02 12:30:00,19.96,19.96,19.91,19.93,16100.0,19.96,19.96,19.91,19.93,16100.0
2006-06-02 12:35:00,19.93,19.93,19.91,19.93,8300.0,19.93,19.93,19.91,19.93,8300.0
2006-06-02 12:40:00,19.93,19.93,19.92,19.93,4100.0,19.93,19.93,19.92,19.93,4100.0
2006-06-02 12:45:00,19.93,19.93,19.92,19.93,2200.0,19.93,19.93,19.92,19.93,2200.0
2006-06-02 12:50:00,19.92,19.93,19.89,19.9,13500.0,19.92,19.93,19.89,19.9,13500.0
2006-06-02 12:55:00,19.9,19.92,19.89,19.9,18100.0,19.9,19.92,19.89,19.9,18100.0
2006-06-02 13:00:00,19.9,19.91,19.88,19.9,10200.0,19.9,19.91,19.88,19.9,10200.0
2006-06-02 13:05:00,19.89,19.91,19.89,19.9,3800.0,19.89,19.91,19.89,19.9,3800.0
2006-06-02 13:10:00,19.9,19.9,19.89,19.9,9300.0,19.9,19.9,19.89,19.9,9300.0
2006-06-02 13:15:00,19.9,19.92,19.9,19.9,8900.0,19.9,19.92,19.9,19.9,8900.0
2006-06-02 13:20:00,19.9,19.91,19.88,19.88,11100.0,19.9,19.91,19.88,19.88,11100.0
2006-06-02 13:25:00,19.9,19.91,19.89,19.89,5600.0,19.9,19.91,19.89,19.89,5600.0
2006-06-02 13:30:00,19.91,19.91,19.9,19.9,16500.0,19.91,19.91,19.9,19.9,16500.0
2006-06-02 13:35:00,19.91,19.92,19.9,19.9,8000.0,19.91,19.92,19.9,19.9,8000.0
2006-06-02 13:40:00,19.9,19.91,19.9,19.9,14900.0,19.9,19.91,19.9,19.9,14900.0
2006-06-02 13:45:00,19.91,19.91,19.9,19.9,6800.0,19.91,19.91,19.9,19.9,6800.0
2006-06-02 13:50:00,19.89,19.92,19.89,19.9,14000.0,19.89,19.92,19.89,19.9,14000.0
2006-06-02 13:55:00,19.89,19.9,19.89,19.9,4800.0,19.89,19.9,19.89,19.9,4800.0
2006-06-02 14:00:00,19.9,19.9,19.87,19.88,16300.0,19.9,19.9,19.87,19.88,16300.0
2006-06-02 14:05:00,19.87,19.88,19.86,19.87,8600.0,19.87,19.88,19.86,19.87,8600.0
2006-06-02 14:10:00,19.88,19.88,19.85,19.85,9400.0,19.88,19.88,19.85,19.85,9400.0
2006-06-02 14:15:00,19.86,19.86,19.82,19.83,10400.0,19.86,19.86,19.82,19.83,10400.0
2006-06-02 14:20:00,19.83,19.85,19.83,19.85,3400.0,19.83,19.85,19.83,19.85,3400.0
2006-06-02 14:25:00,19.85,19.89,19.68,19.74,92200.0,19.85,19.89,19.68,19.74,92200.0
2006-06-02 14:30:00,19.74,19.82,19.74,19.82,5400.0,19.74,19.82,19.74,19.82,5400.0
2006-06-02 14:35:00,19.82,19.9,19.81,19.89,23700.0,19.82,19.9,19.81,19.89,23700.0
2006-06-02 14:40:00,19.89,19.91,19.86,19.86,12600.0,19.89,19.91,19.86,19.86,12600.0
2006-06-02 14:45:00,19.86,19.89,19.86,19.89,4500.0,19.86,19.89,19.86,19.89,4500.0
2006-06-02 14:50:00,19.89,19.9,19.85,19.85,15300.0,19.89,19.9,19.85,19.85,15300.0
2006-06-02 14:55:00,19.85,19.86,19.83,19.83,11200.0,19.85,19.86,19.83,19.83,11200.0
2006-06-02 15:00:00,19.83,19.83,19.79,19.79,9400.0,19.83,19.83,19.79,19.79,9400.0
2006-06-02 15:05:00,19.8,19.8,19.77,19.77,13500.0,19.8,19.8,19.77,19.77,13500.0
2006-06-02 15:10:00,19.77,19.8,19.77,19.8,11200.0,19.77,19.8,19.77,19.8,11200.0
2006-06-02 15:15:00,19.8,19.8,19.71,19.8,51600.0,19.8,19.8,19.71,19.8,51600.0
2006-06-02 15:20:00,19.8,19.8,19.78,19.79,22000.0,19.8,19.8,19.78,19.79,22000.0
2006-06-02 15:25:00,19.79,19.8,19.77,19.78,48100.0,19.79,19.8,19.77,19.78,48100.0
2006-06-02 15:30:00,19.78,19.79,19.76,19.79,29800.0,19.78,19.79,19.76,19.79,29800.0
2006-06-02 15:35:00,19.79,19.8,19.78,19.8,19900.0,19.79,19.8,19.78,19.8,19900.0
2006-06-02 15:40:00,19.8,19.81,19.8,19.81,32500.0,19.8,19.81,19.8,19.81,32500.0
2006-06-02 15:45:00,19.81,19.81,19.79,19.79,19600.0,19.81,19.81,19.79,19.79,19600.0
2006-06-02 15:50:00,19.79,19.81,19.79,19.81,21900.0,19.79,19.81,19.79,19.81,21900.0
2006-06-02 15:55:00,19.81,19.84,19.8,19.81,79800.0,19.81,19.84,19.8,19.81,79800.0
2006-06-05 09:30:00,19.74,19.9,19.74,19.89,15700.0,19.74,19.9,19.74,19.89,15700.0
2006-06-05 09:35:00,19.89,19.9,19.83,19.86,8700.0,19.89,19.9,19.83,19.86,8700.0
2006-06-05 09:40:00,19.86,19.87,19.8,19.81,17900.0,19.86,19.87,19.8,19.81,17900.0
2006-06-05 09:45:00,19.81,19.9,19.81,19.87,6700.0,19.81,19.9,19.81,19.87,6700.0
2006-06-05 09:50:00,19.86,19.89,19.84,19.87,3600.0,19.86,19.89,19.84,19.87,3600.0
2006-06-05 09:55:00,19.88,19.96,19.88,19.96,5000.0,19.88,19.96,19.88,19.96,5000.0
2006-06-05 10:00:00,19.98,19.98,19.93,19.97,4300.0,19.98,19.98,19.93,19.97,4300.0
2006-06-05 10:05:00,19.98,19.98,19.93,19.94,6500.0,19.98,19.98,19.93,19.94,6500.0
2006-06-05 10:10:00,19.96,19.96,19.9,19.92,7700.0,19.96,19.96,19.9,19.92,7700.0
2006-06-05 10:15:00,19.91,19.96,19.9,19.9,6200.0,19.91,19.96,19.9,19.9,6200.0
2006-06-05 10:20:00,19.93,19.95,19.91,19.92,5800.0,19.93,19.95,19.91,19.92,5800.0
2006-06-05 10:25:00,19.91,19.94,19.91,19.93,2600.0,19.91,19.94,19.91,19.93,2600.0
2006-06-05 10:30:00,19.93,19.98,19.93,19.98,8500.0,19.93,19.98,19.93,19.98,8500.0
2006-06-05 10:35:00,19.97,19.99,19.92,19.96,20600.0,19.97,19.99,19.92,19.96,20600.0
2006-06-05 10:40:00,19.94,19.95,19.89,19.89,11000.0,19.94,19.95,19.89,19.89,11000.0
2006-06-05 10:45:00,19.91,19.95,19.89,19.95,7000.0,19.91,19.95,19.89,19.95,7000.0
2006-06-05 10:50:00,19.96,19.96,19.93,19.95,5100.0,19.96,19.96,19.93,19.95,5100.0
2006-06-05 10:55:00,19.95,19.97,19.94,19.96,6000.0,19.95,19.97,19.94,19.96,6000.0
2006-06-05 11:00:00,19.96,19.97,19.94,19.95,6600.0,19.96,19.97,19.94,19.95,6600.0
2006-06-05 11:05:00,19.95,19.97,19.95,19.96,4200.0,19.95,19.97,19.95,19.96,4200.0
2006-06-05 11:10:00,19.96,19.98,19.96,19.96,4600.0,19.96,19.98,19.96,19.96,4600.0
2006-06-05 11:15:00,19.96,19.97,19.95,19.96,6500.0,19.96,19.97,19.95,19.96,6500.0
2006-06-05 11:20:00,19.97,19.99,19.95,19.99,13700.0,19.97,19.99,19.95,19.99,13700.0
2006-06-05 11:25:00,19.99,20.0,19.95,19.97,17500.0,19.99,20.0,19.95,19.97,17500.0
2006-06-05 11:30:00,19.96,19.97,19.96,19.97,13300.0,19.96,19.97,19.96,19.97,13300.0
2006-06-05 11:35:00,19.97,19.97,19.96,19.97,3700.0,19.97,19.97,19.96,19.97,3700.0
2006-06-05 11:40:00,19.96,19.97,19.96,19.97,5900.0,19.96,19.97,19.96,19.97,5900.0
2006-06-05 11:45:00,19.96,19.97,19.96,19.97,4200.0,19.96,19.97,19.96,19.97,4200.0
2006-06-05 11:50:00,19.96,19.97,19.95,19.96,4900.0,19.96,19.97,19.95,19.96,4900.0
2006-06-05 11:55:00,19.96,19.96,19.94,19.95,5800.0,19.96,19.96,19.94,19.95,5800.0
2006-06-05 12:00:00,19.95,19.95,19.93,19.94,7200.0,19.95,19.95,19.93,19.94,7200.0
2006-06-05 12:05:00,19.93,19.93,19.91,19.92,2200.0,19.93,19.93,19.91,19.92,2200.0
2006-06-05 12:10:00,19.92,19.93,19.87,19.88,5500.0,19.92,19.93,19.87,19.88,5500.0
2006-06-05 12:15:00,19.88,19.9,19.86,19.9,1800.0,19.88,19.9,19.86,19.9,1800.0
2006-06-05 12:20:00,19.89,19.89,19.86,19.88,6500.0,19.89,19.89,19.86,19.88,6500.0
2006-06-05 12:25:00,19.89,19.93,19.89,19.93,9600.0,19.89,19.93,19.89,19.93,9600.0
2006-06-05 12:30:00,19.92,19.94,19.91,19.92,7100.0,19.92,19.94,19.91,19.92,7100.0
2006-06-05 12:35:00,19.93,19.94,19.91,19.91,5300.0,19.93,19.94,19.91,19.91,5300.0
2006-06-05 12:40:00,19.93,19.94,19.92,19.94,2100.0,19.93,19.94,19.92,19.94,2100.0
2006-06-05 12:45:00,19.94,19.94,19.92,19.92,5900.0,19.94,19.94,19.92,19.92,5900.0
2006-06-05 12:50:00,19.92,19.94,19.9,19.9,19100.0,19.92,19.94,19.9,19.9,19100.0
2006-06-05 12:55:00,19.89,19.9,19.89,19.89,1000.0,19.89,19.9,19.89,19.89,1000.0
2006-06-05 13:00:00,19.89,19.89,19.88,19.89,24900.0,19.89,19.89,19.88,19.89,24900.0
2006-06-05 13:05:00,19.89,19.89,19.85,19.87,16200.0,19.89,19.89,19.85,19.87,16200.0
2006-06-05 13:10:00,19.87,19.87,19.85,19.85,5000.0,19.87,19.87,19.85,19.85,5000.0
2006-06-05 13:15:00,19.85,19.86,19.84,19.85,13300.0,19.85,19.86,19.84,19.85,13300.0
2006-06-05 13:20:00,19.85,19.86,19.83,19.85,14000.0,19.85,19.86,19.83,19.85,14000.0
2006-06-05 13:25:00,19.85,19.85,19.84,19.84,10800.0,19.85,19.85,19.84,19.84,10800.0
2006-06-05 13:30:00,19.84,19.86,19.83,19.84,7400.0,19.84,19.86,19.83,19.84,7400.0
2006-06-05 13:35:00,19.83,19.85,19.83,19.85,6800.0,19.83,19.85,19.83,19.85,6800.0
2006-06-05 13:40:00,19.84,19.85,19.83,19.85,5200.0,19.84,19.85,19.83,19.85,5200.0
2006-06-05 13:45:00,19.85,19.85,19.82,19.82,6100.0,19.85,19.85,19.82,19.82,6100.0
2006-06-05 13:50:00,19.83,19.83,19.81,19.82,1100.0,19.83,19.83,19.81,19.82,1100.0
2006-06-05 13:55:00,19.82,19.84,19.81,19.84,3600.0,19.82,19.84,19.81,19.84,3600.0
2006-06-05 14:00:00,19.83,19.85,19.82,19.83,6500.0,19.83,19.85,19.82,19.83,6500.0
2006-06-05 14:05:00,19.83,19.85,19.82,19.84,19100.0,19.83,19.85,19.82,19.84,19100.0
2006-06-05 14:10:00,19.85,19.88,19.84,19.88,20100.0,19.85,19.88,19.84,19.88,20100.0
2006-06-05 14:15:00,19.86,19.87,19.81,19.82,26500.0,19.86,19.87,19.81,19.82,26500.0
2006-06-05 14:20:00,19.81,19.84,19.8,19.84,9800.0,19.81,19.84,19.8,19.84,9800.0
2006-06-05 14:25:00,19.84,19.84,19.8,19.82,9500.0,19.84,19.84,19.8,19.82,9500.0
2006-06-05 14:30:00,19.83,19.83,19.75,19.76,17100.0,19.83,19.83,19.75,19.76,17100.0
2006-06-05 14:35:00,19.75,19.8,19.74,19.75,26400.0,19.75,19.8,19.74,19.75,26400.0
2006-06-05 14:40:00,19.74,19.78,19.74,19.77,15500.0,19.74,19.78,19.74,19.77,15500.0
2006-06-05 14:45:00,19.78,19.8,19.77,19.78,9900.0,19.78,19.8,19.77,19.78,9900.0
2006-06-05 14:50:00,19.77,19.78,19.71,19.72,12700.0,19.77,19.78,19.71,19.72,12700.0
2006-06-05 14:55:00,19.74,19.74,19.7,19.7,5800.0,19.74,19.74,19.7,19.7,5800.0
2006-06-05 15:00:00,19.7,19.71,19.7,19.71,11200.0,19.7,19.71,19.7,19.71,11200.0
2006-06-05 15:05:00,19.7,19.72,19.69,19.69,20000.0,19.7,19.72,19.69,19.69,20000.0
2006-06-05 15:10:00,19.69,19.69,19.65,19.67,16200.0,19.69,19.69,19.65,19.67,16200.0
2006-06-05 15:15:00,19.67,19.68,19.66,19.68,11200.0,19.67,19.68,19.66,19.68,11200.0
2006-06-05 15:20:00,19.68,19.68,19.67,19.68,13100.0,19.68,19.68,19.67,19.68,13100.0
2006-06-05 15:25:00,19.67,19.68,19.66,19.67,20500.0,19.67,19.68,19.66,19.67,20500.0
2006-06-05 15:30:00,19.65,19.67,19.63,19.64,15700.0,19.65,19.67,19.63,19.64,15700.0
2006-06-05 15:35:00,19.64,19.65,19.64,19.64,9600.0,19.64,19.65,19.64,19.64,9600.0
2006-06-05 15:40:00,19.64,19.65,19.62,19.62,18500.0,19.64,19.65,19.62,19.62,18500.0
2006-06-05 15:45:00,19.61,19.62,19.59,19.59,12300.0,19.61,19.62,19.59,19.59,12300.0
2006-06-05 15:50:00,19.6,19.6,19.56,19.6,22100.0,19.6,19.6,19.56,19.6,22100.0
2006-06-05 15:55:00,19.6,19.61,19.58,19.61,25100.0,19.6,19.61,19.58,19.61,25100.0
2006-06-06 09:30:00,19.7,19.74,19.59,19.59,31300.0,19.7,19.74,19.59,19.59,31300.0
2006-06-06 09:35:00,19.58,19.63,19.58,19.6,15600.0,19.58,19.63,19.58,19.6,15600.0
2006-06-06 09:40:00,19.62,19.68,19.62,19.67,8800.0,19.62,19.68,19.62,19.67,8800.0
2006-06-06 09:45:00,19.66,19.66,19.62,19.63,7700.0,19.66,19.66,19.62,19.63,7700.0
2006-06-06 09:50:00,19.61,19.67,19.61,19.65,6600.0,19.61,19.67,19.61,19.65,6600.0
2006-06-06 09:55:00,19.66,19.7,19.65,19.69,10100.0,19.66,19.7,19.65,19.69,10100.0
2006-06-06 10:00:00,19.68,19.68,19.65,19.66,5000.0,19.68,19.68,19.65,19.66,5000.0
2006-06-06 10:05:00,19.65,19.66,19.65,19.66,11100.0,19.65,19.66,19.65,19.66,11100.0
2006-06-06 10:10:00,19.66,19.68,19.65,19.66,13300.0,19.66,19.68,19.65,19.66,13300.0
2006-06-06 10:15:00,19.65,19.69,19.65,19.68,10100.0,19.65,19.69,19.65,19.68,10100.0
2006-06-06 10:20:00,19.68,19.71,19.68,19.7,10000.0,19.68,19.71,19.68,19.7,10000.0
2006-06-06 10:25:00,19.71,19.71,19.69,19.7,11100.0,19.71,19.71,19.69,19.7,11100.0
2006-06-06 10:30:00,19.7,19.72,19.7,19.72,6800.0,19.7,19.72,19.7,19.72,6800.0
2006-06-06 10:35:00,19.72,19.72,19.67,19.68,9200.0,19.72,19.72,19.67,19.68,9200.0
2006-06-06 10:40:00,19.67,19.67,19.66,19.67,6500.0,19.67,19.67,19.66,19.67,6500.0
2006-06-06 10:45:00,19.66,19.67,19.65,19.65,24400.0,19.66,19.67,19.65,19.65,24400.0
2006-06-06 10:50:00,19.66,19.66,19.65,19.66,12000.0,19.66,19.66,19.65,19.66,12000.0
2006-06-06 10:55:00,19.66,19.66,19.65,19.66,13400.0,19.66,19.66,19.65,19.66,13400.0
2006-06-06 11:00:00,19.66,19.66,19.63,19.63,16200.0,19.66,19.66,19.63,19.63,16200.0
2006-06-06 11:05:00,19.63,19.63,19.58,19.59,5900.0,19.63,19.63,19.58,19.59,5900.0
2006-06-06 11:10:00,19.59,19.61,19.59,19.6,14400.0,19.59,19.61,19.59,19.6,14400.0
2006-06-06 11:15:00,19.59,19.61,19.58,19.59,17900.0,19.59,19.61,19.58,19.59,17900.0
2006-06-06 11:20:00,19.6,19.6,19.59,19.6,6900.0,19.6,19.6,19.59,19.6,6900.0
2006-06-06 11:25:00,19.6,19.6,19.58,19.58,4700.0,19.6,19.6,19.58,19.58,4700.0
2006-06-06 11:30:00,19.59,19.6,19.59,19.6,5400.0,19.59,19.6,19.59,19.6,5400.0
2006-06-06 11:35:00,19.6,19.6,19.58,19.59,17000.0,19.6,19.6,19.58,19.59,17000.0
2006-06-06 11:40:00,19.59,19.6,19.58,19.59,9800.0,19.59,19.6,19.58,19.59,9800.0
2006-06-06 11:45:00,19.6,19.6,19.59,19.6,17400.0,19.6,19.6,19.59,19.6,17400.0
2006-06-06 11:50:00,19.59,19.6,19.59,19.6,4800.0,19.59,19.6,19.59,19.6,4800.0
2006-06-06 11:55:00,19.59,19.6,19.59,19.59,22900.0,19.59,19.6,19.59,19.59,22900.0
2006-06-06 12:00:00,19.6,19.6,19.59,19.6,6100.0,19.6,19.6,19.59,19.6,6100.0
2006-06-06 12:05:00,19.61,19.61,19.6,19.61,3600.0,19.61,19.61,19.6,19.61,3600.0
2006-06-06 12:10:00,19.6,19.65,19.6,19.65,14900.0,19.6,19.65,19.6,19.65,14900.0
2006-06-06 12:15:00,19.65,19.68,19.64,19.68,8700.0,19.65,19.68,19.64,19.68,8700.0
2006-06-06 12:20:00,19.67,19.67,19.61,19.62,5800.0,19.67,19.67,19.61,19.62,5800.0
2006-06-06 12:25:00,19.62,19.63,19.6,19.63,14300.0,19.62,19.63,19.6,19.63,14300.0
2006-06-06 12:30:00,19.64,19.7,19.64,19.67,12000.0,19.64,19.7,19.64,19.67,12000.0
2006-06-06 12:35:00,19.67,19.67,19.67,19.67,6000.0,19.67,19.67,19.67,19.67,6000.0
2006-06-06 12:40:00,19.67,19.73,19.66,19.73,10300.0,19.67,19.73,19.66,19.73,10300.0
2006-06-06 12:45:00,19.73,19.75,19.72,19.72,15500.0,19.73,19.75,19.72,19.72,15500.0
2006-06-06 12:50:00,19.73,19.73,19.67,19.7,10600.0,19.73,19.73,19.67,19.7,10600.0
2006-06-06 12:55:00,19.69,19.8,19.69,19.8,14700.0,19.69,19.8,19.69,19.8,14700.0
2006-06-06 13:00:00,19.79,19.8,19.78,19.8,9100.0,19.79,19.8,19.78,19.8,9100.0
2006-06-06 13:05:00,19.79,19.83,19.78,19.83,4100.0,19.79,19.83,19.78,19.83,4100.0
2006-06-06 13:10:00,19.83,19.83,19.81,19.81,5700.0,19.83,19.83,19.81,19.81,5700.0
2006-06-06 13:15:00,19.81,19.82,19.78,19.78,11000.0,19.81,19.82,19.78,19.78,11000.0
2006-06-06 13:20:00,19.78,19.85,19.78,19.84,6700.0,19.78,19.85,19.78,19.84,6700.0
2006-06-06 13:25:00,19.84,19.86,19.84,19.85,14400.0,19.84,19.86,19.84,19.85,14400.0
2006-06-06 13:30:00,19.85,19.87,19.85,19.86,5600.0,19.85,19.87,19.85,19.86,5600.0
2006-06-06 13:35:00,19.87,19.87,19.86,19.87,7200.0,19.87,19.87,19.86,19.87,7200.0
2006-06-06 13:40:00,19.87,19.87,19.78,19.78,17700.0,19.87,19.87,19.78,19.78,17700.0
2006-06-06 13:45:00,19.78,19.79,19.75,19.78,8800.0,19.78,19.79,19.75,19.78,8800.0
2006-06-06 13:50:00,19.79,19.83,19.79,19.83,7900.0,19.79,19.83,19.79,19.83,7900.0
2006-06-06 13:55:00,19.83,19.87,19.83,19.87,5100.0,19.83,19.87,19.83,19.87,5100.0
2006-06-06 14:00:00,19.87,19.89,19.87,19.87,6900.0,19.87,19.89,19.87,19.87,6900.0
2006-06-06 14:05:00,19.87,19.89,19.86,19.88,9000.0,19.87,19.89,19.86,19.88,9000.0
2006-06-06 14:10:00,19.88,19.88,19.82,19.82,10200.0,19.88,19.88,19.82,19.82,10200.0
2006-06-06 14:15:00,19.84,19.85,19.82,19.83,7100.0,19.84,19.85,19.82,19.83,7100.0
2006-06-06 14:20:00,19.85,19.85,19.83,19.83,3700.0,19.85,19.85,19.83,19.83,3700.0
2006-06-06 14:25:00,19.84,19.89,19.84,19.87,9200.0,19.84,19.89,19.84,19.87,9200.0
2006-06-06 14:30:00,19.88,19.94,19.88,19.92,9500.0,19.88,19.94,19.88,19.92,9500.0
2006-06-06 14:35:00,19.92,19.92,19.87,19.89,13200.0,19.92,19.92,19.87,19.89,13200.0
2006-06-06 14:40:00,19.88,19.88,19.82,19.83,12400.0,19.88,19.88,19.82,19.83,12400.0
2006-06-06 14:45:00,19.82,19.83,19.76,19.77,9300.0,19.82,19.83,19.76,19.77,9300.0
2006-06-06 14:50:00,19.77,19.8,19.77,19.79,3800.0,19.77,19.8,19.77,19.79,3800.0
2006-06-06 14:55:00,19.8,19.82,19.77,19.79,11000.0,19.8,19.82,19.77,19.79,11000.0
2006-06-06 15:00:00,19.79,19.8,19.79,19.8,6600.0,19.79,19.8,19.79,19.8,6600.0
2006-06-06 15:05:00,19.8,19.84,19.8,19.82,8400.0,19.8,19.84,19.8,19.82,8400.0
2006-06-06 15:10:00,19.82,19.83,19.8,19.81,9400.0,19.82,19.83,19.8,19.81,9400.0
2006-06-06 15:15:00,19.8,19.81,19.74,19.75,13500.0,19.8,19.81,19.74,19.75,13500.0
2006-06-06 15:20:00,19.74,19.76,19.73,19.75,8500.0,19.74,19.76,19.73,19.75,8500.0
2006-06-06 15:25:00,19.76,19.76,19.75,19.75,5200.0,19.76,19.76,19.75,19.75,5200.0
2006-06-06 15:30:00,19.75,19.78,19.74,19.78,11200.0,19.75,19.78,19.74,19.78,11200.0
2006-06-06 15:35:00,19.81,19.82,19.78,19.8,12300.0,19.81,19.82,19.78,19.8,12300.0
2006-06-06 15:40:00,19.79,19.81,19.79,19.79,10800.0,19.79,19.81,19.79,19.79,10800.0
2006-06-06 15:45:00,19.8,19.8,19.79,19.8,7200.0,19.8,19.8,19.79,19.8,7200.0
2006-06-06 15:50:00,19.8,19.81,19.79,19.8,12100.0,19.8,19.81,19.79,19.8,12100.0
2006-06-06 15:55:00,19.8,19.81,19.78,19.81,23800.0,19.8,19.81,19.78,19.81,23800.0
2006-06-07 09:30:00,19.72,19.93,19.72,19.9,72200.0,19.72,19.93,19.72,19.9,72200.0
2006-06-07 09:35:00,19.89,19.91,19.88,19.88,8100.0,19.89,19.91,19.88,19.88,8100.0
2006-06-07 09:40:00,19.85,19.86,19.82,19.83,3700.0,19.85,19.86,19.82,19.83,3700.0
2006-06-07 09:45:00,19.82,19.84,19.76,19.82,5400.0,19.82,19.84,19.76,19.82,5400.0
2006-06-07 09:50:00,19.81,19.9,19.81,19.9,3800.0,19.81,19.9,19.81,19.9,3800.0
2006-06-07 09:55:00,19.89,19.96,19.89,19.93,6800.0,19.89,19.96,19.89,19.93,6800.0
2006-06-07 10:00:00,19.93,20.0,19.93,19.97,12600.0,19.93,20.0,19.93,19.97,12600.0
2006-06-07 10:05:00,19.97,20.04,19.97,20.02,18100.0,19.97,20.04,19.97,20.02,18100.0
2006-06-07 10:10:00,20.04,20.15,20.03,20.08,20600.0,20.04,20.15,20.03,20.08,20600.0
2006-06-07 10:15:00,20.08,20.11,20.06,20.1,6200.0,20.08,20.11,20.06,20.1,6200.0
2006-06-07 10:20:00,20.11,20.12,20.06,20.09,6600.0,20.11,20.12,20.06,20.09,6600.0
2006-06-07 10:25:00,20.09,20.15,20.08,20.12,7000.0,20.09,20.15,20.08,20.12,7000.0
2006-06-07 10:30:00,20.13,20.13,20.08,20.08,4300.0,20.13,20.13,20.08,20.08,4300.0
2006-06-07 10:35:00,20.08,20.09,20.08,20.08,3200.0,20.08,20.09,20.08,20.08,3200.0
2006-06-07 10:40:00,20.08,20.11,20.07,20.07,4600.0,20.08,20.11,20.07,20.07,4600.0
2006-06-07 10:45:00,20.07,20.08,20.03,20.03,5000.0,20.07,20.08,20.03,20.03,5000.0
2006-06-07 10:50:00,20.03,20.03,20.01,20.02,4300.0,20.03,20.03,20.01,20.02,4300.0
2006-06-07 10:55:00,20.01,20.04,20.01,20.03,2600.0,20.01,20.04,20.01,20.03,2600.0
2006-06-07 11:00:00,20.03,20.06,20.03,20.05,4600.0,20.03,20.06,20.03,20.05,4600.0
2006-06-07 11:05:00,20.05,20.06,20.01,20.01,8000.0,20.05,20.06,20.01,20.01,8000.0
2006-06-07 11:10:00,20.01,20.05,20.01,20.04,3700.0,20.01,20.05,20.01,20.04,3700.0
2006-06-07 11:15:00,20.05,20.05,20.04,20.04,3800.0,20.05,20.05,20.04,20.04,3800.0
2006-06-07 11:20:00,20.04,20.04,20.02,20.03,6500.0,20.04,20.04,20.02,20.03,6500.0
2006-06-07 11:25:00,20.03,20.03,20.01,20.01,2400.0,20.03,20.03,20.01,20.01,2400.0
2006-06-07 11:30:00,20.01,20.01,20.0,20.0,6400.0,20.01,20.01,20.0,20.0,6400.0
2006-06-07 11:35:00,20.0,20.0,19.99,19.99,2300.0,20.0,20.0,19.99,19.99,2300.0
2006-06-07 11:40:00,19.99,19.99,19.97,19.99,6000.0,19.99,19.99,19.97,19.99,6000.0
2006-06-07 11:45:00,19.99,19.99,19.98,19.99,3300.0,19.99,19.99,19.98,19.99,3300.0
2006-06-07 11:50:00,19.99,19.99,19.98,19.98,3000.0,19.99,19.99,19.98,19.98,3000.0
2006-06-07 11:55:00,19.98,20.04,19.98,20.04,5800.0,19.98,20.04,19.98,20.04,5800.0
2006-06-07 12:00:00,20.03,20.11,20.03,20.09,16300.0,20.03,20.11,20.03,20.09,16300.0
2006-06-07 12:05:00,20.08,20.11,20.07,20.07,3200.0,20.08,20.11,20.07,20.07,3200.0
2006-06-07 12:10:00,20.08,20.1,20.08,20.1,1100.0,20.08,20.1,20.08,20.1,1100.0
2006-06-07 12:15:00,20.1,20.1,20.09,20.09,1600.0,20.1,20.1,20.09,20.09,1600.0
2006-06-07 12:20:00,20.09,20.12,20.09,20.09,3900.0,20.09,20.12,20.09,20.09,3900.0
2006-06-07 12:25:00,20.1,20.1,20.07,20.09,4900.0,20.1,20.1,20.07,20.09,4900.0
2006-06-07 12:30:00,20.09,20.09,20.06,20.06,3400.0,20.09,20.09,20.06,20.06,3400.0
2006-06-07 12:35:00,20.07,20.07,20.03,20.03,5100.0,20.07,20.07,20.03,20.03,5100.0
2006-06-07 12:40:00,20.04,20.04,20.02,20.02,4400.0,20.04,20.04,20.02,20.02,4400.0
2006-06-07 12:45:00,20.03,20.04,20.02,20.03,1700.0,20.03,20.04,20.02,20.03,1700.0
2006-06-07 12:50:00,20.02,20.03,20.02,20.02,1800.0,20.02,20.03,20.02,20.02,1800.0
2006-06-07 12:55:00,20.02,20.03,20.0,20.0,6300.0,20.02,20.03,20.0,20.0,6300.0
2006-06-07 13:00:00,20.0,20.01,20.0,20.0,5200.0,20.0,20.01,20.0,20.0,5200.0
2006-06-07 13:05:00,20.0,20.0,20.0,20.0,2100.0,20.0,20.0,20.0,20.0,2100.0
2006-06-07 13:10:00,20.01,20.01,19.99,19.99,5000.0,20.01,20.01,19.99,19.99,5000.0
2006-06-07 13:15:00,19.99,20.04,19.99,20.02,2200.0,19.99,20.04,19.99,20.02,2200.0
2006-06-07 13:20:00,20.02,20.03,20.02,20.03,3500.0,20.02,20.03,20.02,20.03,3500.0
2006-06-07 13:25:00,20.03,20.03,20.02,20.02,1200.0,20.03,20.03,20.02,20.02,1200.0
2006-06-07 13:30:00,20.02,20.02,20.01,20.01,1800.0,20.02,20.02,20.01,20.01,1800.0
2006-06-07 13:35:00,20.02,20.02,19.97,19.97,8100.0,20.02,20.02,19.97,19.97,8100.0
2006-06-07 13:40:00,19.96,19.98,19.95,19.96,3900.0,19.96,19.98,19.95,19.96,3900.0
2006-06-07 13:45:00,19.96,19.96,19.94,19.94,5400.0,19.96,19.96,19.94,19.94,5400.0
2006-06-07 13:50:00,19.94,19.96,19.94,19.96,3400.0,19.94,19.96,19.94,19.96,3400.0
2006-06-07 13:55:00,19.96,19.97,19.96,19.96,3900.0,19.96,19.97,19.96,19.96,3900.0
2006-06-07 14:00:00,19.96,19.96,19.84,19.84,12600.0,19.96,19.96,19.84,19.84,12600.0
2006-06-07 14:05:00,19.86,19.87,19.76,19.76,16200.0,19.86,19.87,19.76,19.76,16200.0
2006-06-07 14:10:00,19.76,19.77,19.76,19.77,4900.0,19.76,19.77,19.76,19.77,4900.0
2006-06-07 14:15:00,19.76,19.78,19.72,19.75,8500.0,19.76,19.78,19.72,19.75,8500.0
2006-06-07 14:20:00,19.76,19.76,19.72,19.74,6000.0,19.76,19.76,19.72,19.74,6000.0
2006-06-07 14:25:00,19.77,19.8,19.77,19.8,6300.0,19.77,19.8,19.77,19.8,6300.0
2006-06-07 14:30:00,19.8,19.8,19.75,19.76,10600.0,19.8,19.8,19.75,19.76,10600.0
2006-06-07 14:35:00,19.77,19.81,19.77,19.8,10300.0,19.77,19.81,19.77,19.8,10300.0
2006-06-07 14:40:00,19.79,19.84,19.79,19.82,9000.0,19.79,19.84,19.79,19.82,9000.0
2006-06-07 14:45:00,19.8,19.81,19.78,19.8,4100.0,19.8,19.81,19.78,19.8,4100.0
2006-06-07 14:50:00,19.8,19.81,19.79,19.79,3400.0,19.8,19.81,19.79,19.79,3400.0
2006-06-07 14:55:00,19.81,19.81,19.79,19.79,4200.0,19.81,19.81,19.79,19.79,4200.0
2006-06-07 15:00:00,19.79,19.81,19.78,19.8,5200.0,19.79,19.81,19.78,19.8,5200.0
2006-06-07 15:05:00,19.8,19.8,19.75,19.75,4700.0,19.8,19.8,19.75,19.75,4700.0
2006-06-07 15:10:00,19.76,19.77,19.69,19.7,6800.0,19.76,19.77,19.69,19.7,6800.0
2006-06-07 15:15:00,19.7,19.74,19.7,19.71,10100.0,19.7,19.74,19.7,19.71,10100.0
2006-06-07 15:20:00,19.72,19.77,19.72,19.73,8300.0,19.72,19.77,19.72,19.73,8300.0
2006-06-07 15:25:00,19.74,19.74,19.67,19.67,8400.0,19.74,19.74,19.67,19.67,8400.0
2006-06-07 15:30:00,19.67,19.68,19.64,19.67,7600.0,19.67,19.68,19.64,19.67,7600.0
2006-06-07 15:35:00,19.68,19.74,19.67,19.74,15400.0,19.68,19.74,19.67,19.74,15400.0
2006-06-07 15:40:00,19.74,19.76,19.74,19.76,10600.0,19.74,19.76,19.74,19.76,10600.0
2006-06-07 15:45:00,19.76,19.77,19.75,19.77,8400.0,19.76,19.77,19.75,19.77,8400.0
2006-06-07 15:50:00,19.76,19.78,19.76,19.76,22400.0,19.76,19.78,19.76,19.76,22400.0
2006-06-07 15:55:00,19.77,19.77,19.75,19.77,12800.0,19.77,19.77,19.75,19.77,12800.0
2006-06-08 09:30:00,19.73,19.83,19.56,19.58,12700.0,19.73,19.83,19.56,19.58,12700.0
2006-06-08 09:35:00,19.57,19.65,19.52,19.52,16300.0,19.57,19.65,19.52,19.52,16300.0
2006-06-08 09:40:00,19.53,19.59,19.53,19.57,3400.0,19.53,19.59,19.53,19.57,3400.0
2006-06-08 09:45:00,19.57,19.59,19.53,19.53,26100.0,19.57,19.59,19.53,19.53,26100.0
2006-06-08 09:50:00,19.52,19.54,19.45,19.45,9800.0,19.52,19.54,19.45,19.45,9800.0
2006-06-08 09:55:00,19.45,19.47,19.4,19.41,13600.0,19.45,19.47,19.4,19.41,13600.0
2006-06-08 10:00:00,19.39,19.39,19.31,19.33,19700.0,19.39,19.39,19.31,19.33,19700.0
2006-06-08 10:05:00,19.34,19.35,19.27,19.29,21000.0,19.34,19.35,19.27,19.29,21000.0
2006-06-08 10:10:00,19.3,19.3,19.25,19.26,8100.0,19.3,19.3,19.25,19.26,8100.0
2006-06-08 10:15:00,19.26,19.31,19.25,19.28,5900.0,19.26,19.31,19.25,19.28,5900.0
2006-06-08 10:20:00,19.29,19.31,19.25,19.29,8700.0,19.29,19.31,19.25,19.29,8700.0
2006-06-08 10:25:00,19.28,19.28,19.2,19.2,35600.0,19.28,19.28,19.2,19.2,35600.0
2006-06-08 10:30:00,19.2,19.21,19.17,19.17,20000.0,19.2,19.21,19.17,19.17,20000.0
2006-06-08 10:35:00,19.16,19.16,19.1,19.14,31000.0,19.16,19.16,19.1,19.14,31000.0
2006-06-08 10:40:00,19.16,19.16,19.13,19.15,7900.0,19.16,19.16,19.13,19.15,7900.0
2006-06-08 10:45:00,19.16,19.16,19.14,19.14,6700.0,19.16,19.16,19.14,19.14,6700.0
2006-06-08 10:50:00,19.14,19.15,19.1,19.13,13000.0,19.14,19.15,19.1,19.13,13000.0
2006-06-08 10:55:00,19.13,19.14,19.09,19.09,16700.0,19.13,19.14,19.09,19.09,16700.0
2006-06-08 11:00:00,19.09,19.1,19.09,19.1,13600.0,19.09,19.1,19.09,19.1,13600.0
2006-06-08 11:05:00,19.1,19.11,19.09,19.11,24300.0,19.1,19.11,19.09,19.11,24300.0
2006-06-08 11:10:00,19.1,19.12,19.1,19.11,21100.0,19.1,19.12,19.1,19.11,21100.0
2006-06-08 11:15:00,19.09,19.1,19.05,19.06,29100.0,19.09,19.1,19.05,19.06,29100.0
2006-06-08 11:20:00,19.06,19.06,19.0,19.02,23000.0,19.06,19.06,19.0,19.02,23000.0
2006-06-08 11:25:00,19.04,19.07,19.04,19.06,5800.0,19.04,19.07,19.04,19.06,5800.0
2006-06-08 11:30:00,19.05,19.05,19.02,19.02,10100.0,19.05,19.05,19.02,19.02,10100.0
2006-06-08 11:35:00,19.03,19.05,19.01,19.03,7300.0,19.03,19.05,19.01,19.03,7300.0
2006-06-08 11:40:00,19.03,19.07,19.03,19.05,6100.0,19.03,19.07,19.03,19.05,6100.0
2006-06-08 11:45:00,19.06,19.07,19.0,19.01,14900.0,19.06,19.07,19.0,19.01,14900.0
2006-06-08 11:50:00,19.02,19.03,18.99,18.99,7000.0,19.02,19.03,18.99,18.99,7000.0
2006-06-08 11:55:00,18.99,19.05,18.98,19.04,21000.0,18.99,19.05,18.98,19.04,21000.0
2006-06-08 12:00:00,19.03,19.03,19.0,19.0,8200.0,19.03,19.03,19.0,19.0,8200.0
2006-06-08 12:05:00,19.0,19.03,18.97,19.02,15600.0,19.0,19.03,18.97,19.02,15600.0
2006-06-08 12:10:00,19.02,19.03,19.01,19.03,9800.0,19.02,19.03,19.01,19.03,9800.0
2006-06-08 12:15:00,19.03,19.03,18.98,18.98,14800.0,19.03,19.03,18.98,18.98,14800.0
2006-06-08 12:20:00,18.98,19.0,18.97,19.0,16600.0,18.98,19.0,18.97,19.0,16600.0
2006-06-08 12:25:00,19.0,19.05,19.0,19.05,11600.0,19.0,19.05,19.0,19.05,11600.0
2006-06-08 12:30:00,19.05,19.08,19.01,19.04,7900.0,19.05,19.08,19.01,19.04,7900.0
2006-06-08 12:35:00,19.05,19.13,19.05,19.13,4200.0,19.05,19.13,19.05,19.13,4200.0
2006-06-08 12:40:00,19.15,19.15,19.1,19.1,5300.0,19.15,19.15,19.1,19.1,5300.0
2006-06-08 12:45:00,19.1,19.16,19.08,19.16,9100.0,19.1,19.16,19.08,19.16,9100.0
2006-06-08 12:50:00,19.16,19.23,19.16,19.23,5700.0,19.16,19.23,19.16,19.23,5700.0
2006-06-08 12:55:00,19.23,19.24,19.22,19.22,4800.0,19.23,19.24,19.22,19.22,4800.0
2006-06-08 13:00:00,19.21,19.21,19.12,19.12,5300.0,19.21,19.21,19.12,19.12,5300.0
2006-06-08 13:05:00,19.11,19.11,19.08,19.1,6800.0,19.11,19.11,19.08,19.1,6800.0
2006-06-08 13:10:00,19.09,19.16,19.09,19.15,7800.0,19.09,19.16,19.09,19.15,7800.0
2006-06-08 13:15:00,19.17,19.19,19.14,19.14,6100.0,19.17,19.19,19.14,19.14,6100.0
2006-06-08 13:20:00,19.14,19.14,19.07,19.09,8600.0,19.14,19.14,19.07,19.09,8600.0
2006-06-08 13:25:00,19.07,19.08,19.02,19.05,8200.0,19.07,19.08,19.02,19.05,8200.0
2006-06-08 13:30:00,19.06,19.08,19.06,19.07,3700.0,19.06,19.08,19.06,19.07,3700.0
2006-06-08 13:35:00,19.06,19.13,19.06,19.13,5400.0,19.06,19.13,19.06,19.13,5400.0
2006-06-08 13:40:00,19.13,19.19,19.13,19.14,9500.0,19.13,19.19,19.13,19.14,9500.0
2006-06-08 13:45:00,19.14,19.14,19.09,19.1,4300.0,19.14,19.14,19.09,19.1,4300.0
2006-06-08 13:50:00,19.09,19.1,19.06,19.09,13800.0,19.09,19.1,19.06,19.09,13800.0
2006-06-08 13:55:00,19.09,19.14,19.09,19.14,26000.0,19.09,19.14,19.09,19.14,26000.0
2006-06-08 14:00:00,19.14,19.15,19.13,19.15,23000.0,19.14,19.15,19.13,19.15,23000.0
2006-06-08 14:05:00,19.15,19.16,19.13,19.14,16900.0,19.15,19.16,19.13,19.14,16900.0
2006-06-08 14:10:00,19.14,19.14,19.12,19.14,8200.0,19.14,19.14,19.12,19.14,8200.0
2006-06-08 14:15:00,19.13,19.16,19.13,19.16,13800.0,19.13,19.16,19.13,19.16,13800.0
2006-06-08 14:20:00,19.16,19.2,19.16,19.2,31900.0,19.16,19.2,19.16,19.2,31900.0
2006-06-08 14:25:00,19.19,19.21,19.17,19.17,6100.0,19.19,19.21,19.17,19.17,6100.0
2006-06-08 14:30:00,19.18,19.18,19.17,19.17,2800.0,19.18,19.18,19.17,19.17,2800.0
2006-06-08 14:35:00,19.18,19.19,19.17,19.19,24400.0,19.18,19.19,19.17,19.19,24400.0
2006-06-08 14:40:00,19.19,19.2,19.16,19.18,21900.0,19.19,19.2,19.16,19.18,21900.0
2006-06-08 14:45:00,19.18,19.19,19.17,19.18,23500.0,19.18,19.19,19.17,19.18,23500.0
2006-06-08 14:50:00,19.18,19.24,19.16,19.23,29200.0,19.18,19.24,19.16,19.23,29200.0
2006-06-08 14:55:00,19.23,19.24,19.22,19.23,11200.0,19.23,19.24,19.22,19.23,11200.0
2006-06-08 15:00:00,19.23,19.27,19.23,19.23,26900.0,19.23,19.27,19.23,19.23,26900.0
2006-06-08 15:05:00,19.23,19.25,19.22,19.25,9600.0,19.23,19.25,19.22,19.25,9600.0
2006-06-08 15:10:00,19.26,19.29,19.25,19.27,29100.0,19.26,19.29,19.25,19.27,29100.0
2006-06-08 15:15:00,19.28,19.29,19.25,19.26,20600.0,19.28,19.29,19.25,19.26,20600.0
2006-06-08 15:20:00,19.26,19.26,19.22,19.22,10900.0,19.26,19.26,19.22,19.22,10900.0
2006-06-08 15:25:00,19.21,19.22,19.2,19.21,10900.0,19.21,19.22,19.2,19.21,10900.0
2006-06-08 15:30:00,19.21,19.23,19.2,19.22,14500.0,19.21,19.23,19.2,19.22,14500.0
2006-06-08 15:35:00,19.23,19.3,19.23,19.3,24600.0,19.23,19.3,19.23,19.3,24600.0
2006-06-08 15:40:00,19.29,19.31,19.28,19.3,28100.0,19.29,19.31,19.28,19.3,28100.0
2006-06-08 15:45:00,19.31,19.32,19.3,19.32,9500.0,19.31,19.32,19.3,19.32,9500.0
2006-06-08 15:50:00,19.31,19.31,19.3,19.3,15800.0,19.31,19.31,19.3,19.3,15800.0
2006-06-08 15:55:00,19.3,19.32,19.29,19.3,26700.0,19.3,19.32,19.29,19.3,26700.0
2006-06-09 09:30:00,19.29,19.36,19.14,19.14,50000.0,19.29,19.36,19.14,19.14,50000.0
2006-06-09 09:35:00,19.13,19.28,19.13,19.25,2800.0,19.13,19.28,19.13,19.25,2800.0
2006-06-09 09:40:00,19.25,19.32,19.25,19.32,4700.0,19.25,19.32,19.25,19.32,4700.0
2006-06-09 09:45:00,19.31,19.4,19.3,19.4,2200.0,19.31,19.4,19.3,19.4,2200.0
2006-06-09 09:50:00,19.37,19.45,19.37,19.44,3700.0,19.37,19.45,19.37,19.44,3700.0
2006-06-09 09:55:00,19.44,19.45,19.42,19.42,3100.0,19.44,19.45,19.42,19.42,3100.0
2006-06-09 10:00:00,19.42,19.44,19.41,19.43,5500.0,19.42,19.44,19.41,19.43,5500.0
2006-06-09 10:05:00,19.43,19.45,19.43,19.45,7900.0,19.43,19.45,19.43,19.45,7900.0
2006-06-09 10:10:00,19.45,19.53,19.45,19.53,11800.0,19.45,19.53,19.45,19.53,11800.0
2006-06-09 10:15:00,19.53,19.53,19.48,19.48,4600.0,19.53,19.53,19.48,19.48,4600.0
2006-06-09 10:20:00,19.47,19.51,19.45,19.45,7300.0,19.47,19.51,19.45,19.45,7300.0
2006-06-09 10:25:00,19.45,19.46,19.42,19.44,14300.0,19.45,19.46,19.42,19.44,14300.0
2006-06-09 10:30:00,19.44,19.45,19.4,19.4,4300.0,19.44,19.45,19.4,19.4,4300.0
2006-06-09 10:35:00,19.4,19.47,19.4,19.47,7000.0,19.4,19.47,19.4,19.47,7000.0
2006-06-09 10:40:00,19.46,19.52,19.43,19.44,5600.0,19.46,19.52,19.43,19.44,5600.0
2006-06-09 10:45:00,19.45,19.47,19.43,19.43,4700.0,19.45,19.47,19.43,19.43,4700.0
2006-06-09 10:50:00,19.41,19.43,19.39,19.39,7200.0,19.41,19.43,19.39,19.39,7200.0
2006-06-09 10:55:00,19.39,19.43,19.36,19.36,12100.0,19.39,19.43,19.36,19.36,12100.0
2006-06-09 11:00:00,19.36,19.46,19.36,19.46,5800.0,19.36,19.46,19.36,19.46,5800.0
2006-06-09 11:05:00,19.45,19.46,19.4,19.41,6900.0,19.45,19.46,19.4,19.41,6900.0
2006-06-09 11:10:00,19.41,19.43,19.39,19.41,7300.0,19.41,19.43,19.39,19.41,7300.0
2006-06-09 11:15:00,19.41,19.43,19.38,19.42,4400.0,19.41,19.43,19.38,19.42,4400.0
2006-06-09 11:20:00,19.43,19.49,19.42,19.48,7900.0,19.43,19.49,19.42,19.48,7900.0
2006-06-09 11:25:00,19.48,19.48,19.45,19.46,6500.0,19.48,19.48,19.45,19.46,6500.0
2006-06-09 11:30:00,19.47,19.51,19.44,19.46,6000.0,19.47,19.51,19.44,19.46,6000.0
2006-06-09 11:35:00,19.46,19.47,19.42,19.42,8400.0,19.46,19.47,19.42,19.42,8400.0
2006-06-09 11:40:00,19.42,19.43,19.37,19.4,7400.0,19.42,19.43,19.37,19.4,7400.0
2006-06-09 11:45:00,19.4,19.4,19.32,19.35,10800.0,19.4,19.4,19.32,19.35,10800.0
2006-06-09 11:50:00,19.36,19.36,19.33,19.34,10300.0,19.36,19.36,19.33,19.34,10300.0
2006-06-09 11:55:00,19.34,19.41,19.33,19.41,6200.0,19.34,19.41,19.33,19.41,6200.0
2006-06-09 12:00:00,19.39,19.4,19.39,19.39,4100.0,19.39,19.4,19.39,19.39,4100.0
2006-06-09 12:05:00,19.39,19.43,19.39,19.41,5600.0,19.39,19.43,19.39,19.41,5600.0
2006-06-09 12:10:00,19.41,19.42,19.4,19.41,2800.0,19.41,19.42,19.4,19.41,2800.0
2006-06-09 12:15:00,19.41,19.42,19.38,19.39,5200.0,19.41,19.42,19.38,19.39,5200.0
2006-06-09 12:20:00,19.4,19.41,19.4,19.41,2300.0,19.4,19.41,19.4,19.41,2300.0
2006-06-09 12:25:00,19.4,19.41,19.4,19.4,4300.0,19.4,19.41,19.4,19.4,4300.0
2006-06-09 12:30:00,19.41,19.41,19.4,19.41,2900.0,19.41,19.41,19.4,19.41,2900.0
2006-06-09 12:35:00,19.4,19.44,19.4,19.43,3500.0,19.4,19.44,19.4,19.43,3500.0
2006-06-09 12:40:00,19.44,19.46,19.44,19.45,5100.0,19.44,19.46,19.44,19.45,5100.0
2006-06-09 12:45:00,19.44,19.44,19.4,19.41,6300.0,19.44,19.44,19.4,19.41,6300.0
2006-06-09 12:50:00,19.41,19.42,19.41,19.41,2400.0,19.41,19.42,19.41,19.41,2400.0
2006-06-09 12:55:00,19.41,19.42,19.33,19.35,9700.0,19.41,19.42,19.33,19.35,9700.0
2006-06-09 13:00:00,19.34,19.35,19.34,19.35,6900.0,19.34,19.35,19.34,19.35,6900.0
2006-06-09 13:05:00,19.35,19.35,19.3,19.31,17700.0,19.35,19.35,19.3,19.31,17700.0
2006-06-09 13:10:00,19.29,19.32,19.27,19.31,9500.0,19.29,19.32,19.27,19.31,9500.0
2006-06-09 13:15:00,19.3,19.31,19.29,19.29,17300.0,19.3,19.31,19.29,19.29,17300.0
2006-06-09 13:20:00,19.29,19.31,19.29,19.31,4300.0,19.29,19.31,19.29,19.31,4300.0
2006-06-09 13:25:00,19.3,19.31,19.3,19.31,4800.0,19.3,19.31,19.3,19.31,4800.0
2006-06-09 13:30:00,19.31,19.31,19.3,19.31,8500.0,19.31,19.31,19.3,19.31,8500.0
2006-06-09 13:35:00,19.3,19.37,19.3,19.36,8400.0,19.3,19.37,19.3,19.36,8400.0
2006-06-09 13:40:00,19.37,19.37,19.35,19.35,4700.0,19.37,19.37,19.35,19.35,4700.0
2006-06-09 13:45:00,19.35,19.38,19.35,19.38,4500.0,19.35,19.38,19.35,19.38,4500.0
2006-06-09 13:50:00,19.38,19.4,19.38,19.4,2500.0,19.38,19.4,19.38,19.4,2500.0
2006-06-09 13:55:00,19.41,19.41,19.4,19.4,3200.0,19.41,19.41,19.4,19.4,3200.0
2006-06-09 14:00:00,19.4,19.41,19.4,19.41,2000.0,19.4,19.41,19.4,19.41,2000.0
2006-06-09 14:05:00,19.41,19.41,19.39,19.41,8700.0,19.41,19.41,19.39,19.41,8700.0
2006-06-09 14:10:00,19.4,19.42,19.39,19.42,4600.0,19.4,19.42,19.39,19.42,4600.0
2006-06-09 14:15:00,19.42,19.43,19.41,19.42,7100.0,19.42,19.43,19.41,19.42,7100.0
2006-06-09 14:20:00,19.42,19.44,19.42,19.44,3100.0,19.42,19.44,19.42,19.44,3100.0
2006-06-09 14:25:00,19.46,19.47,19.44,19.47,6400.0,19.46,19.47,19.44,19.47,6400.0
2006-06-09 14:30:00,19.47,19.53,19.47,19.5,10000.0,19.47,19.53,19.47,19.5,10000.0
2006-06-09 14:35:00,19.51,19.51,19.5,19.5,8500.0,19.51,19.51,19.5,19.5,8500.0
2006-06-09 14:40:00,19.51,19.51,19.5,19.5,6700.0,19.51,19.51,19.5,19.5,6700.0
2006-06-09 14:45:00,19.51,19.53,19.5,19.52,6900.0,19.51,19.53,19.5,19.52,6900.0
2006-06-09 14:50:00,19.52,19.53,19.51,19.51,7500.0,19.52,19.53,19.51,19.51,7500.0
2006-06-09 14:55:00,19.52,19.52,19.5,19.5,6700.0,19.52,19.52,19.5,19.5,6700.0
2006-06-09 15:00:00,19.5,19.5,19.42,19.45,10500.0,19.5,19.5,19.42,19.45,10500.0
2006-06-09 15:05:00,19.45,19.47,19.44,19.44,4600.0,19.45,19.47,19.44,19.44,4600.0
2006-06-09 15:10:00,19.43,19.44,19.4,19.43,9300.0,19.43,19.44,19.4,19.43,9300.0
2006-06-09 15:15:00,19.43,19.44,19.42,19.42,9100.0,19.43,19.44,19.42,19.42,9100.0
2006-06-09 15:20:00,19.41,19.41,19.35,19.36,8700.0,19.41,19.41,19.35,19.36,8700.0
2006-06-09 15:25:00,19.36,19.41,19.36,19.41,9200.0,19.36,19.41,19.36,19.41,9200.0
2006-06-09 15:30:00,19.41,19.41,19.36,19.37,14400.0,19.41,19.41,19.36,19.37,14400.0
2006-06-09 15:35:00,19.37,19.38,19.33,19.35,10400.0,19.37,19.38,19.33,19.35,10400.0
2006-06-09 15:40:00,19.36,19.38,19.35,19.38,16600.0,19.36,19.38,19.35,19.38,16600.0
2006-06-09 15:45:00,19.38,19.38,19.37,19.37,9100.0,19.38,19.38,19.37,19.37,9100.0
2006-06-09 15:50:00,19.37,19.38,19.28,19.29,11500.0,19.37,19.38,19.28,19.29,11500.0
2006-06-09 15:55:00,19.28,19.3,19.24,19.26,38800.0,19.28,19.3,19.24,19.26,38800.0
2006-06-12 09:30:00,19.34,19.37,19.24,19.32,12900.0,19.34,19.37,19.24,19.32,12900.0
2006-06-12 09:35:00,19.29,19.29,19.23,19.23,7900.0,19.29,19.29,19.23,19.23,7900.0
2006-06-12 09:40:00,19.24,19.28,19.23,19.26,4200.0,19.24,19.28,19.23,19.26,4200.0
2006-06-12 09:45:00,19.26,19.27,19.21,19.21,4400.0,19.26,19.27,19.21,19.21,4400.0
2006-06-12 09:50:00,19.23,19.26,19.21,19.25,1400.0,19.23,19.26,19.21,19.25,1400.0
2006-06-12 09:55:00,19.23,19.35,19.19,19.33,6700.0,19.23,19.35,19.19,19.33,6700.0
2006-06-12 10:00:00,19.32,19.32,19.29,19.32,5800.0,19.32,19.32,19.29,19.32,5800.0
2006-06-12 10:05:00,19.32,19.34,19.3,19.32,7700.0,19.32,19.34,19.3,19.32,7700.0
2006-06-12 10:10:00,19.32,19.33,19.29,19.29,8100.0,19.32,19.33,19.29,19.29,8100.0
2006-06-12 10:15:00,19.28,19.28,19.25,19.25,8600.0,19.28,19.28,19.25,19.25,8600.0
2006-06-12 10:20:00,19.25,19.33,19.24,19.31,8600.0,19.25,19.33,19.24,19.31,8600.0
2006-06-12 10:25:00,19.31,19.32,19.29,19.3,9000.0,19.31,19.32,19.29,19.3,9000.0
2006-06-12 10:30:00,19.31,19.37,19.3,19.35,10200.0,19.31,19.37,19.3,19.35,10200.0
2006-06-12 10:35:00,19.36,19.37,19.34,19.36,7100.0,19.36,19.37,19.34,19.36,7100.0
2006-06-12 10:40:00,19.37,19.44,19.37,19.44,10100.0,19.37,19.44,19.37,19.44,10100.0
2006-06-12 10:45:00,19.44,19.46,19.44,19.44,7000.0,19.44,19.46,19.44,19.44,7000.0
2006-06-12 10:50:00,19.44,19.45,19.43,19.43,13100.0,19.44,19.45,19.43,19.43,13100.0
2006-06-12 10:55:00,19.44,19.47,19.44,19.45,7700.0,19.44,19.47,19.44,19.45,7700.0
2006-06-12 11:00:00,19.44,19.44,19.36,19.36,5100.0,19.44,19.44,19.36,19.36,5100.0
2006-06-12 11:05:00,19.36,19.38,19.36,19.38,5700.0,19.36,19.38,19.36,19.38,5700.0
2006-06-12 11:10:00,19.38,19.42,19.38,19.41,5900.0,19.38,19.42,19.38,19.41,5900.0
2006-06-12 11:15:00,19.41,19.41,19.35,19.37,8300.0,19.41,19.41,19.35,19.37,8300.0
2006-06-12 11:20:00,19.37,19.37,19.34,19.35,7900.0,19.37,19.37,19.34,19.35,7900.0
2006-06-12 11:25:00,19.35,19.41,19.35,19.41,9100.0,19.35,19.41,19.35,19.41,9100.0
2006-06-12 11:30:00,19.41,19.47,19.41,19.47,10000.0,19.41,19.47,19.41,19.47,10000.0
2006-06-12 11:35:00,19.47,19.48,19.44,19.47,12800.0,19.47,19.48,19.44,19.47,12800.0
2006-06-12 11:40:00,19.47,19.48,19.43,19.43,4400.0,19.47,19.48,19.43,19.43,4400.0
2006-06-12 11:45:00,19.42,19.43,19.4,19.43,5800.0,19.42,19.43,19.4,19.43,5800.0
2006-06-12 11:50:00,19.43,19.49,19.43,19.46,14700.0,19.43,19.49,19.43,19.46,14700.0
2006-06-12 11:55:00,19.46,19.5,19.45,19.49,7400.0,19.46,19.5,19.45,19.49,7400.0
2006-06-12 12:00:00,19.5,19.5,19.48,19.48,4700.0,19.5,19.5,19.48,19.48,4700.0
2006-06-12 12:05:00,19.49,19.49,19.48,19.48,1300.0,19.49,19.49,19.48,19.48,1300.0
2006-06-12 12:10:00,19.49,19.5,19.48,19.5,17300.0,19.49,19.5,19.48,19.5,17300.0
2006-06-12 12:15:00,19.49,19.49,19.48,19.49,6000.0,19.49,19.49,19.48,19.49,6000.0
2006-06-12 12:20:00,19.49,19.5,19.46,19.46,19800.0,19.49,19.5,19.46,19.46,19800.0
2006-06-12 12:25:00,19.47,19.48,19.46,19.48,9700.0,19.47,19.48,19.46,19.48,9700.0
2006-06-12 12:30:00,19.47,19.48,19.47,19.47,3800.0,19.47,19.48,19.47,19.47,3800.0
2006-06-12 12:35:00,19.47,19.47,19.46,19.47,3600.0,19.47,19.47,19.46,19.47,3600.0
2006-06-12 12:40:00,19.47,19.47,19.46,19.47,4300.0,19.47,19.47,19.46,19.47,4300.0
2006-06-12 12:45:00,19.47,19.48,19.47,19.48,3100.0,19.47,19.48,19.47,19.48,3100.0
2006-06-12 12:50:00,19.49,19.49,19.48,19.48,1800.0,19.49,19.49,19.48,19.48,1800.0
2006-06-12 12:55:00,19.48,19.49,19.48,19.48,1000.0,19.48,19.49,19.48,19.48,1000.0
2006-06-12 13:00:00,19.48,19.49,19.47,19.49,8200.0,19.48,19.49,19.47,19.49,8200.0
2006-06-12 13:05:00,19.48,19.49,19.47,19.49,7400.0,19.48,19.49,19.47,19.49,7400.0
2006-06-12 13:10:00,19.48,19.49,19.47,19.47,9300.0,19.48,19.49,19.47,19.47,9300.0
2006-06-12 13:15:00,19.47,19.48,19.47,19.47,3400.0,19.47,19.48,19.47,19.47,3400.0
2006-06-12 13:20:00,19.47,19.48,19.47,19.47,3100.0,19.47,19.48,19.47,19.47,3100.0
2006-06-12 13:25:00,19.48,19.49,19.48,19.48,12300.0,19.48,19.49,19.48,19.48,12300.0
2006-06-12 13:30:00,19.48,19.49,19.47,19.47,7800.0,19.48,19.49,19.47,19.47,7800.0
2006-06-12 13:35:00,19.47,19.47,19.4,19.4,11600.0,19.47,19.47,19.4,19.4,11600.0
2006-06-12 13:40:00,19.41,19.41,19.37,19.37,7100.0,19.41,19.41,19.37,19.37,7100.0
2006-06-12 13:45:00,19.38,19.38,19.37,19.37,2500.0,19.38,19.38,19.37,19.37,2500.0
2006-06-12 13:50:00,19.37,19.38,19.35,19.35,2300.0,19.37,19.38,19.35,19.35,2300.0
2006-06-12 13:55:00,19.36,19.4,19.36,19.4,8300.0,19.36,19.4,19.36,19.4,8300.0
2006-06-12 14:00:00,19.4,19.43,19.4,19.42,4600.0,19.4,19.43,19.4,19.42,4600.0
2006-06-12 14:05:00,19.42,19.43,19.42,19.42,12400.0,19.42,19.43,19.42,19.42,12400.0
2006-06-12 14:10:00,19.42,19.42,19.41,19.41,4000.0,19.42,19.42,19.41,19.41,4000.0
2006-06-12 14:15:00,19.41,19.41,19.41,19.41,9200.0,19.41,19.41,19.41,19.41,9200.0
2006-06-12 14:20:00,19.41,19.42,19.41,19.41,4900.0,19.41,19.42,19.41,19.41,4900.0
2006-06-12 14:25:00,19.41,19.42,19.41,19.41,15200.0,19.41,19.42,19.41,19.41,15200.0
2006-06-12 14:30:00,19.42,19.43,19.41,19.43,16000.0,19.42,19.43,19.41,19.43,16000.0
2006-06-12 14:35:00,19.44,19.44,19.43,19.43,5900.0,19.44,19.44,19.43,19.43,5900.0
2006-06-12 14:40:00,19.43,19.44,19.4,19.43,13900.0,19.43,19.44,19.4,19.43,13900.0
2006-06-12 14:45:00,19.43,19.44,19.42,19.42,14800.0,19.43,19.44,19.42,19.42,14800.0
2006-06-12 14:50:00,19.42,19.49,19.42,19.48,16900.0,19.42,19.49,19.42,19.48,16900.0
2006-06-12 14:55:00,19.48,19.49,19.48,19.48,19500.0,19.48,19.49,19.48,19.48,19500.0
2006-06-12 15:00:00,19.48,19.48,19.46,19.46,6000.0,19.48,19.48,19.46,19.46,6000.0
2006-06-12 15:05:00,19.46,19.47,19.46,19.46,9700.0,19.46,19.47,19.46,19.46,9700.0
2006-06-12 15:10:00,19.45,19.46,19.45,19.45,5300.0,19.45,19.46,19.45,19.45,5300.0
2006-06-12 15:15:00,19.45,19.46,19.4,19.4,15700.0,19.45,19.46,19.4,19.4,15700.0
2006-06-12 15:20:00,19.41,19.41,19.37,19.38,22800.0,19.41,19.41,19.37,19.38,22800.0
2006-06-12 15:25:00,19.38,19.38,19.34,19.35,15400.0,19.38,19.38,19.34,19.35,15400.0
2006-06-12 15:30:00,19.34,19.35,19.34,19.34,3800.0,19.34,19.35,19.34,19.34,3800.0
2006-06-12 15:35:00,19.34,19.35,19.34,19.34,11300.0,19.34,19.35,19.34,19.34,11300.0
2006-06-12 15:40:00,19.34,19.35,19.33,19.33,12000.0,19.34,19.35,19.33,19.33,12000.0
2006-06-12 15:45:00,19.33,19.34,19.32,19.33,9400.0,19.33,19.34,19.32,19.33,9400.0
2006-06-12 15:50:00,19.33,19.35,19.3,19.3,14900.0,19.33,19.35,19.3,19.3,14900.0
2006-06-12 15:55:00,19.3,19.31,19.29,19.3,25900.0,19.3,19.31,19.29,19.3,25900.0
2006-06-13 09:30:00,19.26,19.26,18.96,19.12,22900.0,19.26,19.26,18.96,19.12,22900.0
2006-06-13 09:35:00,19.13,19.39,19.13,19.3,11100.0,19.13,19.39,19.13,19.3,11100.0
2006-06-13 09:40:00,19.3,19.41,19.28,19.39,7900.0,19.3,19.41,19.28,19.39,7900.0
2006-06-13 09:45:00,19.39,19.42,19.39,19.4,8700.0,19.39,19.42,19.39,19.4,8700.0
2006-06-13 09:50:00,19.4,19.4,19.37,19.37,5500.0,19.4,19.4,19.37,19.37,5500.0
2006-06-13 09:55:00,19.37,19.37,19.3,19.32,4400.0,19.37,19.37,19.3,19.32,4400.0
2006-06-13 10:00:00,19.32,19.32,19.26,19.27,7700.0,19.32,19.32,19.26,19.27,7700.0
2006-06-13 10:05:00,19.27,19.3,19.18,19.2,11400.0,19.27,19.3,19.18,19.2,11400.0
2006-06-13 10:10:00,19.2,19.24,19.08,19.08,9700.0,19.2,19.24,19.08,19.08,9700.0
2006-06-13 10:15:00,19.09,19.14,19.06,19.06,10100.0,19.09,19.14,19.06,19.06,10100.0
2006-06-13 10:20:00,19.08,19.14,19.08,19.12,14000.0,19.08,19.14,19.08,19.12,14000.0
2006-06-13 10:25:00,19.12,19.24,19.12,19.23,12100.0,19.12,19.24,19.12,19.23,12100.0
2006-06-13 10:30:00,19.2,19.21,19.15,19.15,6900.0,19.2,19.21,19.15,19.15,6900.0
2006-06-13 10:35:00,19.15,19.18,19.14,19.15,6600.0,19.15,19.18,19.14,19.15,6600.0
2006-06-13 10:40:00,19.15,19.16,19.12,19.12,19300.0,19.15,19.16,19.12,19.12,19300.0
2006-06-13 10:45:00,19.12,19.15,19.1,19.1,10300.0,19.12,19.15,19.1,19.1,10300.0
2006-06-13 10:50:00,19.1,19.11,19.1,19.1,3200.0,19.1,19.11,19.1,19.1,3200.0
2006-06-13 10:55:00,19.11,19.14,19.07,19.09,9000.0,19.11,19.14,19.07,19.09,9000.0
2006-06-13 11:00:00,19.07,19.07,19.0,19.0,8500.0,19.07,19.07,19.0,19.0,8500.0
2006-06-13 11:05:00,19.0,19.03,19.0,19.02,10300.0,19.0,19.03,19.0,19.02,10300.0
2006-06-13 11:10:00,19.01,19.06,19.0,19.06,7200.0,19.01,19.06,19.0,19.06,7200.0
2006-06-13 11:15:00,19.08,19.13,19.07,19.11,4800.0,19.08,19.13,19.07,19.11,4800.0
2006-06-13 11:20:00,19.11,19.11,19.1,19.1,2700.0,19.11,19.11,19.1,19.1,2700.0
2006-06-13 11:25:00,19.1,19.13,19.07,19.12,8100.0,19.1,19.13,19.07,19.12,8100.0
2006-06-13 11:30:00,19.11,19.15,19.11,19.15,13200.0,19.11,19.15,19.11,19.15,13200.0
2006-06-13 11:35:00,19.14,19.15,19.12,19.14,4600.0,19.14,19.15,19.12,19.14,4600.0
2006-06-13 11:40:00,19.14,19.14,19.1,19.13,8600.0,19.14,19.14,19.1,19.13,8600.0
2006-06-13 11:45:00,19.12,19.17,19.11,19.17,6600.0,19.12,19.17,19.11,19.17,6600.0
2006-06-13 11:50:00,19.18,19.22,19.17,19.21,5800.0,19.18,19.22,19.17,19.21,5800.0
2006-06-13 11:55:00,19.22,19.23,19.22,19.23,5000.0,19.22,19.23,19.22,19.23,5000.0
2006-06-13 12:00:00,19.22,19.22,19.19,19.2,9800.0,19.22,19.22,19.19,19.2,9800.0
2006-06-13 12:05:00,19.19,19.22,19.17,19.21,7800.0,19.19,19.22,19.17,19.21,7800.0
2006-06-13 12:10:00,19.21,19.22,19.2,19.21,5900.0,19.21,19.22,19.2,19.21,5900.0
2006-06-13 12:15:00,19.21,19.21,19.15,19.16,5500.0,19.21,19.21,19.15,19.16,5500.0
2006-06-13 12:20:00,19.18,19.18,19.13,19.13,4000.0,19.18,19.18,19.13,19.13,4000.0
2006-06-13 12:25:00,19.14,19.14,19.13,19.14,6100.0,19.14,19.14,19.13,19.14,6100.0
2006-06-13 12:30:00,19.13,19.14,19.13,19.13,2300.0,19.13,19.14,19.13,19.13,2300.0
2006-06-13 12:35:00,19.13,19.13,19.1,19.11,9300.0,19.13,19.13,19.1,19.11,9300.0
2006-06-13 12:40:00,19.11,19.13,19.1,19.13,12200.0,19.11,19.13,19.1,19.13,12200.0
2006-06-13 12:45:00,19.13,19.14,19.13,19.13,1200.0,19.13,19.14,19.13,19.13,1200.0
2006-06-13 12:50:00,19.13,19.14,19.13,19.14,4700.0,19.13,19.14,19.13,19.14,4700.0
2006-06-13 12:55:00,19.14,19.15,19.14,19.14,2200.0,19.14,19.15,19.14,19.14,2200.0
2006-06-13 13:00:00,19.14,19.14,19.1,19.1,9100.0,19.14,19.14,19.1,19.1,9100.0
2006-06-13 13:05:00,19.1,19.11,19.08,19.08,11000.0,19.1,19.11,19.08,19.08,11000.0
2006-06-13 13:10:00,19.08,19.08,19.05,19.08,5100.0,19.08,19.08,19.05,19.08,5100.0
2006-06-13 13:15:00,19.07,19.07,19.05,19.06,4500.0,19.07,19.07,19.05,19.06,4500.0
2006-06-13 13:20:00,19.05,19.06,19.04,19.05,9100.0,19.05,19.06,19.04,19.05,9100.0
2006-06-13 13:25:00,19.05,19.06,19.04,19.05,12100.0,19.05,19.06,19.04,19.05,12100.0
2006-06-13 13:30:00,19.05,19.05,19.01,19.01,2700.0,19.05,19.05,19.01,19.01,2700.0
2006-06-13 13:35:00,19.03,19.04,19.02,19.03,11900.0,19.03,19.04,19.02,19.03,11900.0
2006-06-13 13:40:00,19.02,19.07,19.02,19.07,11100.0,19.02,19.07,19.02,19.07,11100.0
2006-06-13 13:45:00,19.05,19.12,19.05,19.12,8200.0,19.05,19.12,19.05,19.12,8200.0
2006-06-13 13:50:00,19.11,19.14,19.11,19.12,5700.0,19.11,19.14,19.11,19.12,5700.0
2006-06-13 13:55:00,19.12,19.13,19.11,19.12,6800.0,19.12,19.13,19.11,19.12,6800.0
2006-06-13 14:00:00,19.1,19.12,19.08,19.08,7100.0,19.1,19.12,19.08,19.08,7100.0
2006-06-13 14:05:00,19.07,19.07,19.04,19.06,16500.0,19.07,19.07,19.04,19.06,16500.0
2006-06-13 14:10:00,19.05,19.05,19.01,19.01,9300.0,19.05,19.05,19.01,19.01,9300.0
2006-06-13 14:15:00,19.01,19.01,18.95,18.97,15100.0,19.01,19.01,18.95,18.97,15100.0
2006-06-13 14:20:00,18.98,18.99,18.93,18.93,12600.0,18.98,18.99,18.93,18.93,12600.0
2006-06-13 14:25:00,18.94,18.97,18.94,18.96,6800.0,18.94,18.97,18.94,18.96,6800.0
2006-06-13 14:30:00,18.96,18.99,18.88,18.89,13500.0,18.96,18.99,18.88,18.89,13500.0
2006-06-13 14:35:00,18.88,18.93,18.87,18.93,30200.0,18.88,18.93,18.87,18.93,30200.0
2006-06-13 14:40:00,18.92,18.96,18.92,18.96,8400.0,18.92,18.96,18.92,18.96,8400.0
2006-06-13 14:45:00,18.96,18.96,18.89,18.91,11000.0,18.96,18.96,18.89,18.91,11000.0
2006-06-13 14:50:00,18.91,18.91,18.82,18.82,32700.0,18.91,18.91,18.82,18.82,32700.0
2006-06-13 14:55:00,18.82,18.86,18.8,18.82,21000.0,18.82,18.86,18.8,18.82,21000.0
2006-06-13 15:00:00,18.81,18.83,18.74,18.75,34200.0,18.81,18.83,18.74,18.75,34200.0
2006-06-13 15:05:00,18.76,18.77,18.74,18.76,24600.0,18.76,18.77,18.74,18.76,24600.0
2006-06-13 15:10:00,18.76,18.78,18.75,18.75,33900.0,18.76,18.78,18.75,18.75,33900.0
2006-06-13 15:15:00,18.75,18.79,18.73,18.76,36100.0,18.75,18.79,18.73,18.76,36100.0
2006-06-13 15:20:00,18.75,18.81,18.75,18.8,13600.0,18.75,18.81,18.75,18.8,13600.0
2006-06-13 15:25:00,18.81,18.86,18.79,18.84,20600.0,18.81,18.86,18.79,18.84,20600.0
2006-06-13 15:30:00,18.85,18.87,18.84,18.86,36900.0,18.85,18.87,18.84,18.86,36900.0
2006-06-13 15:35:00,18.87,18.92,18.84,18.85,29200.0,18.87,18.92,18.84,18.85,29200.0
2006-06-13 15:40:00,18.86,18.91,18.85,18.85,25200.0,18.86,18.91,18.85,18.85,25200.0
2006-06-13 15:45:00,18.85,18.93,18.83,18.83,15900.0,18.85,18.93,18.83,18.83,15900.0
2006-06-13 15:50:00,18.83,18.85,18.83,18.84,10400.0,18.83,18.85,18.83,18.84,10400.0
2006-06-13 15:55:00,18.84,18.84,18.75,18.76,20100.0,18.84,18.84,18.75,18.76,20100.0
2006-06-14 09:30:00,18.8,19.05,18.74,19.05,11200.0,18.8,19.05,18.74,19.05,11200.0
2006-06-14 09:35:00,19.1,19.14,19.01,19.01,16400.0,19.1,19.14,19.01,19.01,16400.0
2006-06-14 09:40:00,19.0,19.0,18.84,18.86,18100.0,19.0,19.0,18.84,18.86,18100.0
2006-06-14 09:45:00,18.86,18.86,18.74,18.8,15800.0,18.86,18.86,18.74,18.8,15800.0
2006-06-14 09:50:00,18.79,18.91,18.76,18.89,29400.0,18.79,18.91,18.76,18.89,29400.0
2006-06-14 09:55:00,18.89,18.94,18.82,18.93,15500.0,18.89,18.94,18.82,18.93,15500.0
2006-06-14 10:00:00,18.93,18.96,18.91,18.96,9500.0,18.93,18.96,18.91,18.96,9500.0
2006-06-14 10:05:00,18.96,18.96,18.82,18.86,13800.0,18.96,18.96,18.82,18.86,13800.0
2006-06-14 10:10:00,18.86,18.86,18.75,18.78,18700.0,18.86,18.86,18.75,18.78,18700.0
2006-06-14 10:15:00,18.79,18.79,18.7,18.72,23600.0,18.79,18.79,18.7,18.72,23600.0
2006-06-14 10:20:00,18.71,18.78,18.68,18.77,17500.0,18.71,18.78,18.68,18.77,17500.0
2006-06-14 10:25:00,18.77,18.77,18.65,18.68,22800.0,18.77,18.77,18.65,18.68,22800.0
2006-06-14 10:30:00,18.67,18.74,18.63,18.65,17900.0,18.67,18.74,18.63,18.65,17900.0
2006-06-14 10:35:00,18.65,18.72,18.64,18.71,39600.0,18.65,18.72,18.64,18.71,39600.0
2006-06-14 10:40:00,18.71,18.71,18.59,18.62,14500.0,18.71,18.71,18.59,18.62,14500.0
2006-06-14 10:45:00,18.63,18.63,18.62,18.62,1200.0,18.63,18.63,18.62,18.62,1200.0
2006-06-14 10:50:00,18.64,18.71,18.64,18.7,9800.0,18.64,18.71,18.64,18.7,9800.0
2006-06-14 10:55:00,18.71,18.71,18.69,18.69,2500.0,18.71,18.71,18.69,18.69,2500.0
2006-06-14 11:00:00,18.69,18.72,18.68,18.71,9800.0,18.69,18.72,18.68,18.71,9800.0
2006-06-14 11:05:00,18.71,18.72,18.7,18.72,1600.0,18.71,18.72,18.7,18.72,1600.0
2006-06-14 11:10:00,18.72,18.77,18.72,18.77,2100.0,18.72,18.77,18.72,18.77,2100.0
2006-06-14 11:15:00,18.77,18.81,18.77,18.8,2100.0,18.77,18.81,18.77,18.8,2100.0
2006-06-14 11:20:00,18.82,18.83,18.81,18.83,2000.0,18.82,18.83,18.81,18.83,2000.0
2006-06-14 11:25:00,18.82,18.83,18.81,18.81,2200.0,18.82,18.83,18.81,18.81,2200.0
2006-06-14 11:30:00,18.81,18.82,18.81,18.81,1000.0,18.81,18.82,18.81,18.81,1000.0
2006-06-14 11:35:00,18.82,18.85,18.82,18.85,3500.0,18.82,18.85,18.82,18.85,3500.0
2006-06-14 11:40:00,18.85,18.85,18.84,18.85,1200.0,18.85,18.85,18.84,18.85,1200.0
2006-06-14 11:45:00,18.85,18.85,18.84,18.85,1600.0,18.85,18.85,18.84,18.85,1600.0
2006-06-14 11:50:00,18.84,18.84,18.84,18.84,2300.0,18.84,18.84,18.84,18.84,2300.0
2006-06-14 11:55:00,18.84,18.85,18.83,18.85,2800.0,18.84,18.85,18.83,18.85,2800.0
2006-06-14 12:00:00,18.85,18.89,18.85,18.86,5200.0,18.85,18.89,18.85,18.86,5200.0
2006-06-14 12:05:00,18.86,18.86,18.84,18.84,6300.0,18.86,18.86,18.84,18.84,6300.0
2006-06-14 12:10:00,18.84,18.87,18.84,18.86,1400.0,18.84,18.87,18.84,18.86,1400.0
2006-06-14 12:15:00,18.86,18.88,18.86,18.88,1800.0,18.86,18.88,18.86,18.88,1800.0
2006-06-14 12:20:00,18.89,18.89,18.87,18.87,3800.0,18.89,18.89,18.87,18.87,3800.0
2006-06-14 12:25:00,18.87,18.88,18.86,18.86,2400.0,18.87,18.88,18.86,18.86,2400.0
2006-06-14 12:30:00,18.85,18.88,18.85,18.86,2300.0,18.85,18.88,18.85,18.86,2300.0
2006-06-14 12:35:00,18.86,18.86,18.85,18.86,800.0,18.86,18.86,18.85,18.86,800.0
2006-06-14 12:40:00,18.85,18.86,18.84,18.84,1800.0,18.85,18.86,18.84,18.84,1800.0
2006-06-14 12:45:00,18.84,18.84,18.81,18.81,2400.0,18.84,18.84,18.81,18.81,2400.0
2006-06-14 12:50:00,18.81,18.87,18.81,18.87,13000.0,18.81,18.87,18.81,18.87,13000.0
2006-06-14 12:55:00,18.87,18.89,18.87,18.88,11800.0,18.87,18.89,18.87,18.88,11800.0
2006-06-14 13:00:00,18.88,18.91,18.88,18.91,8600.0,18.88,18.91,18.88,18.91,8600.0
2006-06-14 13:05:00,18.9,18.91,18.89,18.9,12300.0,18.9,18.91,18.89,18.9,12300.0
2006-06-14 13:10:00,18.9,18.9,18.87,18.87,3500.0,18.9,18.9,18.87,18.87,3500.0
2006-06-14 13:15:00,18.87,18.88,18.85,18.85,3200.0,18.87,18.88,18.85,18.85,3200.0
2006-06-14 13:20:00,18.84,18.84,18.81,18.81,4100.0,18.84,18.84,18.81,18.81,4100.0
2006-06-14 13:25:00,18.8,18.81,18.79,18.81,5000.0,18.8,18.81,18.79,18.81,5000.0
2006-06-14 13:30:00,18.81,18.81,18.8,18.81,1600.0,18.81,18.81,18.8,18.81,1600.0
2006-06-14 13:35:00,18.8,18.81,18.78,18.78,11200.0,18.8,18.81,18.78,18.78,11200.0
2006-06-14 13:40:00,18.78,18.79,18.76,18.77,8200.0,18.78,18.79,18.76,18.77,8200.0
2006-06-14 13:45:00,18.77,18.81,18.77,18.8,2700.0,18.77,18.81,18.77,18.8,2700.0
2006-06-14 13:50:00,18.8,18.82,18.8,18.8,2600.0,18.8,18.82,18.8,18.8,2600.0
2006-06-14 13:55:00,18.82,18.87,18.81,18.87,4300.0,18.82,18.87,18.81,18.87,4300.0
2006-06-14 14:00:00,18.87,18.89,18.82,18.86,10000.0,18.87,18.89,18.82,18.86,10000.0
2006-06-14 14:05:00,18.86,18.9,18.86,18.9,7200.0,18.86,18.9,18.86,18.9,7200.0
2006-06-14 14:10:00,18.91,18.93,18.89,18.91,9600.0,18.91,18.93,18.89,18.91,9600.0
2006-06-14 14:15:00,18.91,18.96,18.91,18.95,12400.0,18.91,18.96,18.91,18.95,12400.0
2006-06-14 14:20:00,18.96,18.96,18.9,18.91,21900.0,18.96,18.96,18.9,18.91,21900.0
2006-06-14 14:25:00,18.9,18.91,18.87,18.88,19600.0,18.9,18.91,18.87,18.88,19600.0
2006-06-14 14:30:00,18.89,18.89,18.81,18.81,10400.0,18.89,18.89,18.81,18.81,10400.0
2006-06-14 14:35:00,18.81,18.82,18.79,18.82,14300.0,18.81,18.82,18.79,18.82,14300.0
2006-06-14 14:40:00,18.8,18.83,18.79,18.8,19900.0,18.8,18.83,18.79,18.8,19900.0
2006-06-14 14:45:00,18.8,18.82,18.8,18.8,14300.0,18.8,18.82,18.8,18.8,14300.0
2006-06-14 14:50:00,18.81,18.85,18.81,18.84,7300.0,18.81,18.85,18.81,18.84,7300.0
2006-06-14 14:55:00,18.83,18.88,18.83,18.85,9200.0,18.83,18.88,18.83,18.85,9200.0
2006-06-14 15:00:00,18.85,18.85,18.83,18.85,6300.0,18.85,18.85,18.83,18.85,6300.0
2006-06-14 15:05:00,18.84,18.87,18.84,18.85,6400.0,18.84,18.87,18.84,18.85,6400.0
2006-06-14 15:10:00,18.85,18.87,18.81,18.82,45800.0,18.85,18.87,18.81,18.82,45800.0
2006-06-14 15:15:00,18.82,18.83,18.82,18.83,1900.0,18.82,18.83,18.82,18.83,1900.0
2006-06-14 15:20:00,18.82,18.83,18.82,18.83,4600.0,18.82,18.83,18.82,18.83,4600.0
2006-06-14 15:25:00,18.82,18.83,18.82,18.83,4600.0,18.82,18.83,18.82,18.83,4600.0
2006-06-14 15:30:00,18.83,18.88,18.82,18.88,8000.0,18.83,18.88,18.82,18.88,8000.0
2006-06-14 15:35:00,18.87,18.94,18.86,18.94,7400.0,18.87,18.94,18.86,18.94,7400.0
2006-06-14 15:40:00,18.94,18.96,18.93,18.96,13300.0,18.94,18.96,18.93,18.96,13300.0
2006-06-14 15:45:00,18.95,18.98,18.84,18.97,12200.0,18.95,18.98,18.84,18.97,12200.0
2006-06-14 15:50:00,18.98,19.0,18.97,18.99,16600.0,18.98,19.0,18.97,18.99,16600.0
2006-06-14 15:55:00,18.99,18.99,18.94,18.98,30100.0,18.99,18.99,18.94,18.98,30100.0
2006-06-15 09:30:00,18.97,19.05,18.72,18.94,50600.0,18.97,19.05,18.72,18.94,50600.0
2006-06-15 09:35:00,18.94,18.97,18.94,18.96,17500.0,18.94,18.97,18.94,18.96,17500.0
2006-06-15 09:40:00,18.95,18.97,18.94,18.95,18200.0,18.95,18.97,18.94,18.95,18200.0
2006-06-15 09:45:00,18.95,18.96,18.91,18.95,15000.0,18.95,18.96,18.91,18.95,15000.0
2006-06-15 09:50:00,18.93,18.94,18.9,18.94,12000.0,18.93,18.94,18.9,18.94,12000.0
2006-06-15 09:55:00,18.93,18.94,18.87,18.89,15700.0,18.93,18.94,18.87,18.89,15700.0
2006-06-15 10:00:00,18.89,18.9,18.81,18.82,13000.0,18.89,18.9,18.81,18.82,13000.0
2006-06-15 10:05:00,18.82,18.82,18.77,18.78,14500.0,18.82,18.82,18.77,18.78,14500.0
2006-06-15 10:10:00,18.78,18.78,18.71,18.72,22700.0,18.78,18.78,18.71,18.72,22700.0
2006-06-15 10:15:00,18.72,18.79,18.71,18.71,24600.0,18.72,18.79,18.71,18.71,24600.0
2006-06-15 10:20:00,18.72,18.81,18.67,18.75,28700.0,18.72,18.81,18.67,18.75,28700.0
2006-06-15 10:25:00,18.74,18.74,18.67,18.71,37200.0,18.74,18.74,18.67,18.71,37200.0
2006-06-15 10:30:00,18.7,18.77,18.69,18.76,14100.0,18.7,18.77,18.69,18.76,14100.0
2006-06-15 10:35:00,18.77,18.8,18.74,18.74,13400.0,18.77,18.8,18.74,18.74,13400.0
2006-06-15 10:40:00,18.74,18.79,18.73,18.78,15200.0,18.74,18.79,18.73,18.78,15200.0
2006-06-15 10:45:00,18.78,18.79,18.76,18.78,20500.0,18.78,18.79,18.76,18.78,20500.0
2006-06-15 10:50:00,18.78,18.78,18.77,18.78,7500.0,18.78,18.78,18.77,18.78,7500.0
2006-06-15 10:55:00,18.78,18.78,18.76,18.77,21300.0,18.78,18.78,18.76,18.77,21300.0
2006-06-15 11:00:00,18.77,18.83,18.76,18.83,50000.0,18.77,18.83,18.76,18.83,50000.0
2006-06-15 11:05:00,18.84,18.84,18.79,18.8,16000.0,18.84,18.84,18.79,18.8,16000.0
2006-06-15 11:10:00,18.8,18.82,18.79,18.8,22100.0,18.8,18.82,18.79,18.8,22100.0
2006-06-15 11:15:00,18.8,18.83,18.79,18.82,24900.0,18.8,18.83,18.79,18.82,24900.0
2006-06-15 11:20:00,18.84,18.87,18.79,18.81,86000.0,18.84,18.87,18.79,18.81,86000.0
2006-06-15 11:25:00,18.81,18.83,18.8,18.8,14200.0,18.81,18.83,18.8,18.8,14200.0
2006-06-15 11:30:00,18.81,18.82,18.74,18.74,63600.0,18.81,18.82,18.74,18.74,63600.0
2006-06-15 11:35:00,18.74,18.78,18.74,18.75,14700.0,18.74,18.78,18.74,18.75,14700.0
2006-06-15 11:40:00,18.75,18.77,18.74,18.74,8900.0,18.75,18.77,18.74,18.74,8900.0
2006-06-15 11:45:00,18.74,18.74,18.69,18.7,25600.0,18.74,18.74,18.69,18.7,25600.0
2006-06-15 11:50:00,18.69,18.7,18.63,18.66,35700.0,18.69,18.7,18.63,18.66,35700.0
2006-06-15 11:55:00,18.64,18.64,18.63,18.64,7700.0,18.64,18.64,18.63,18.64,7700.0
2006-06-15 12:00:00,18.64,18.64,18.61,18.62,10000.0,18.64,18.64,18.61,18.62,10000.0
2006-06-15 12:05:00,18.62,18.63,18.61,18.63,9400.0,18.62,18.63,18.61,18.63,9400.0
2006-06-15 12:10:00,18.63,18.64,18.62,18.64,19000.0,18.63,18.64,18.62,18.64,19000.0
2006-06-15 12:15:00,18.64,18.66,18.63,18.65,8800.0,18.64,18.66,18.63,18.65,8800.0
2006-06-15 12:20:00,18.65,18.67,18.64,18.67,9400.0,18.65,18.67,18.64,18.67,9400.0
2006-06-15 12:25:00,18.67,18.7,18.67,18.69,8000.0,18.67,18.7,18.67,18.69,8000.0
2006-06-15 12:30:00,18.7,18.73,18.69,18.73,23300.0,18.7,18.73,18.69,18.73,23300.0
2006-06-15 12:35:00,18.72,18.72,18.71,18.72,13200.0,18.72,18.72,18.71,18.72,13200.0
2006-06-15 12:40:00,18.72,18.72,18.71,18.72,11500.0,18.72,18.72,18.71,18.72,11500.0
2006-06-15 12:45:00,18.73,18.77,18.72,18.76,11000.0,18.73,18.77,18.72,18.76,11000.0
2006-06-15 12:50:00,18.76,18.77,18.76,18.76,2300.0,18.76,18.77,18.76,18.76,2300.0
2006-06-15 12:55:00,18.77,18.77,18.76,18.76,6300.0,18.77,18.77,18.76,18.76,6300.0
2006-06-15 13:00:00,18.76,18.77,18.76,18.76,3400.0,18.76,18.77,18.76,18.76,3400.0
2006-06-15 13:05:00,18.77,18.77,18.76,18.77,7700.0,18.77,18.77,18.76,18.77,7700.0
2006-06-15 13:10:00,18.77,18.77,18.76,18.76,8000.0,18.77,18.77,18.76,18.76,8000.0
2006-06-15 13:15:00,18.76,18.77,18.76,18.77,6700.0,18.76,18.77,18.76,18.77,6700.0
2006-06-15 13:20:00,18.76,18.77,18.76,18.76,4800.0,18.76,18.77,18.76,18.76,4800.0
2006-06-15 13:25:00,18.76,18.77,18.76,18.76,10200.0,18.76,18.77,18.76,18.76,10200.0
2006-06-15 13:30:00,18.76,18.76,18.74,18.74,14500.0,18.76,18.76,18.74,18.74,14500.0
2006-06-15 13:35:00,18.75,18.75,18.71,18.71,15500.0,18.75,18.75,18.71,18.71,15500.0
2006-06-15 13:40:00,18.72,18.72,18.7,18.71,6600.0,18.72,18.72,18.7,18.71,6600.0
2006-06-15 13:45:00,18.71,18.71,18.69,18.7,26900.0,18.71,18.71,18.69,18.7,26900.0
2006-06-15 13:50:00,18.7,18.7,18.69,18.7,9500.0,18.7,18.7,18.69,18.7,9500.0
2006-06-15 13:55:00,18.7,18.73,18.69,18.72,20100.0,18.7,18.73,18.69,18.72,20100.0
2006-06-15 14:00:00,18.73,18.76,18.72,18.76,9700.0,18.73,18.76,18.72,18.76,9700.0
2006-06-15 14:05:00,18.76,18.78,18.76,18.78,6300.0,18.76,18.78,18.76,18.78,6300.0
2006-06-15 14:10:00,18.78,18.8,18.77,18.79,15000.0,18.78,18.8,18.77,18.79,15000.0
2006-06-15 14:15:00,18.8,18.84,18.79,18.84,20400.0,18.8,18.84,18.79,18.84,20400.0
2006-06-15 14:20:00,18.83,18.85,18.83,18.85,8600.0,18.83,18.85,18.83,18.85,8600.0
2006-06-15 14:25:00,18.85,18.86,18.85,18.85,3900.0,18.85,18.86,18.85,18.85,3900.0
2006-06-15 14:30:00,18.85,18.9,18.85,18.89,16000.0,18.85,18.9,18.85,18.89,16000.0
2006-06-15 14:35:00,18.9,18.98,18.89,18.98,12800.0,18.9,18.98,18.89,18.98,12800.0
2006-06-15 14:40:00,18.97,19.07,18.97,19.06,45100.0,18.97,19.07,18.97,19.06,45100.0
2006-06-15 14:45:00,19.06,19.07,19.05,19.06,21100.0,19.06,19.07,19.05,19.06,21100.0
2006-06-15 14:50:00,19.06,19.07,19.04,19.07,22000.0,19.06,19.07,19.04,19.07,22000.0
2006-06-15 14:55:00,19.07,19.07,19.05,19.06,14100.0,19.07,19.07,19.05,19.06,14100.0
2006-06-15 15:00:00,19.06,19.07,19.05,19.06,22300.0,19.06,19.07,19.05,19.06,22300.0
2006-06-15 15:05:00,19.05,19.06,19.05,19.05,11500.0,19.05,19.06,19.05,19.05,11500.0
2006-06-15 15:10:00,19.06,19.07,19.05,19.06,34500.0,19.06,19.07,19.05,19.06,34500.0
2006-06-15 15:15:00,19.05,19.07,19.05,19.06,25600.0,19.05,19.07,19.05,19.06,25600.0
2006-06-15 15:20:00,19.06,19.1,19.06,19.1,27600.0,19.06,19.1,19.06,19.1,27600.0
2006-06-15 15:25:00,19.09,19.11,19.09,19.1,16300.0,19.09,19.11,19.09,19.1,16300.0
2006-06-15 15:30:00,19.1,19.1,19.09,19.1,23000.0,19.1,19.1,19.09,19.1,23000.0
2006-06-15 15:35:00,19.1,19.12,19.09,19.11,22900.0,19.1,19.12,19.09,19.11,22900.0
2006-06-15 15:40:00,19.12,19.12,19.11,19.11,19000.0,19.12,19.12,19.11,19.11,19000.0
2006-06-15 15:45:00,19.11,19.12,19.1,19.1,14900.0,19.11,19.12,19.1,19.1,14900.0
2006-06-15 15:50:00,19.11,19.11,19.08,19.09,53600.0,19.11,19.11,19.08,19.09,53600.0
2006-06-15 15:55:00,19.09,19.12,19.08,19.12,43100.0,19.09,19.12,19.08,19.12,43100.0
2006-06-16 09:30:00,19.13,19.25,19.1,19.24,155900.0,19.13,19.25,19.1,19.24,155900.0
2006-06-16 09:35:00,19.24,19.35,19.24,19.35,19200.0,19.24,19.35,19.24,19.35,19200.0
2006-06-16 09:40:00,19.35,19.35,19.27,19.27,12500.0,19.35,19.35,19.27,19.27,12500.0
2006-06-16 09:45:00,19.29,19.29,19.26,19.27,8400.0,19.29,19.29,19.26,19.27,8400.0
2006-06-16 09:50:00,19.27,19.28,19.25,19.28,13100.0,19.27,19.28,19.25,19.28,13100.0
2006-06-16 09:55:00,19.27,19.27,19.22,19.23,14900.0,19.27,19.27,19.22,19.23,14900.0
2006-06-16 10:00:00,19.23,19.25,19.19,19.23,14100.0,19.23,19.25,19.19,19.23,14100.0
2006-06-16 10:05:00,19.24,19.24,19.14,19.18,12100.0,19.24,19.24,19.14,19.18,12100.0
2006-06-16 10:10:00,19.18,19.22,19.16,19.19,20600.0,19.18,19.22,19.16,19.19,20600.0
2006-06-16 10:15:00,19.16,19.2,19.12,19.12,8100.0,19.16,19.2,19.12,19.12,8100.0
2006-06-16 10:20:00,19.1,19.12,19.08,19.1,8600.0,19.1,19.12,19.08,19.1,8600.0
2006-06-16 10:25:00,19.1,19.13,19.08,19.1,10500.0,19.1,19.13,19.08,19.1,10500.0
2006-06-16 10:30:00,19.1,19.1,19.06,19.06,17300.0,19.1,19.1,19.06,19.06,17300.0
2006-06-16 10:35:00,19.06,19.08,19.06,19.08,1800.0,19.06,19.08,19.06,19.08,1800.0
2006-06-16 10:40:00,19.07,19.08,19.07,19.07,6700.0,19.07,19.08,19.07,19.07,6700.0
2006-06-16 10:45:00,19.07,19.08,19.07,19.07,10900.0,19.07,19.08,19.07,19.07,10900.0
2006-06-16 10:50:00,19.07,19.08,19.05,19.08,8800.0,19.07,19.08,19.05,19.08,8800.0
2006-06-16 10:55:00,19.08,19.1,19.08,19.1,10600.0,19.08,19.1,19.08,19.1,10600.0
2006-06-16 11:00:00,19.1,19.1,19.07,19.07,14500.0,19.1,19.1,19.07,19.07,14500.0
2006-06-16 11:05:00,19.08,19.15,19.08,19.14,9600.0,19.08,19.15,19.08,19.14,9600.0
2006-06-16 11:10:00,19.14,19.15,19.14,19.15,5100.0,19.14,19.15,19.14,19.15,5100.0
2006-06-16 11:15:00,19.15,19.15,19.14,19.15,6100.0,19.15,19.15,19.14,19.15,6100.0
2006-06-16 11:20:00,19.14,19.15,19.13,19.14,14000.0,19.14,19.15,19.13,19.14,14000.0
2006-06-16 11:25:00,19.14,19.14,19.1,19.1,16800.0,19.14,19.14,19.1,19.1,16800.0
2006-06-16 11:30:00,19.1,19.11,19.1,19.11,2000.0,19.1,19.11,19.1,19.11,2000.0
2006-06-16 11:35:00,19.1,19.12,19.1,19.12,8600.0,19.1,19.12,19.1,19.12,8600.0
2006-06-16 11:40:00,19.11,19.12,19.1,19.11,9800.0,19.11,19.12,19.1,19.11,9800.0
2006-06-16 11:45:00,19.11,19.13,19.11,19.13,7300.0,19.11,19.13,19.11,19.13,7300.0
2006-06-16 11:50:00,19.12,19.14,19.12,19.13,13400.0,19.12,19.14,19.12,19.13,13400.0
2006-06-16 11:55:00,19.13,19.14,19.13,19.13,4300.0,19.13,19.14,19.13,19.13,4300.0
2006-06-16 12:00:00,19.12,19.14,19.12,19.13,3700.0,19.12,19.14,19.12,19.13,3700.0
2006-06-16 12:05:00,19.14,19.14,19.13,19.13,11600.0,19.14,19.14,19.13,19.13,11600.0
2006-06-16 12:10:00,19.14,19.14,19.13,19.13,8600.0,19.14,19.14,19.13,19.13,8600.0
2006-06-16 12:15:00,19.14,19.14,19.12,19.12,7200.0,19.14,19.14,19.12,19.12,7200.0
2006-06-16 12:20:00,19.12,19.13,19.12,19.12,5600.0,19.12,19.13,19.12,19.12,5600.0
2006-06-16 12:25:00,19.11,19.12,19.11,19.12,4200.0,19.11,19.12,19.11,19.12,4200.0
2006-06-16 12:30:00,19.11,19.12,19.11,19.11,4000.0,19.11,19.12,19.11,19.11,4000.0
2006-06-16 12:35:00,19.11,19.12,19.11,19.11,9700.0,19.11,19.12,19.11,19.11,9700.0
2006-06-16 12:40:00,19.11,19.12,19.11,19.12,2200.0,19.11,19.12,19.11,19.12,2200.0
2006-06-16 12:45:00,19.11,19.12,19.11,19.11,5800.0,19.11,19.12,19.11,19.11,5800.0
2006-06-16 12:50:00,19.11,19.13,19.11,19.13,11300.0,19.11,19.13,19.11,19.13,11300.0
2006-06-16 12:55:00,19.12,19.15,19.12,19.15,3100.0,19.12,19.15,19.12,19.15,3100.0
2006-06-16 13:00:00,19.15,19.17,19.15,19.17,3600.0,19.15,19.17,19.15,19.17,3600.0
2006-06-16 13:05:00,19.17,19.19,19.17,19.18,8500.0,19.17,19.19,19.17,19.18,8500.0
2006-06-16 13:10:00,19.18,19.18,19.15,19.15,10400.0,19.18,19.18,19.15,19.15,10400.0
2006-06-16 13:15:00,19.15,19.16,19.14,19.15,10200.0,19.15,19.16,19.14,19.15,10200.0
2006-06-16 13:20:00,19.15,19.16,19.14,19.16,9100.0,19.15,19.16,19.14,19.16,9100.0
2006-06-16 13:25:00,19.16,19.19,19.16,19.17,15200.0,19.16,19.19,19.16,19.17,15200.0
2006-06-16 13:30:00,19.18,19.18,19.17,19.17,2000.0,19.18,19.18,19.17,19.17,2000.0
2006-06-16 13:35:00,19.17,19.18,19.17,19.17,4600.0,19.17,19.18,19.17,19.17,4600.0
2006-06-16 13:40:00,19.18,19.19,19.17,19.17,6900.0,19.18,19.19,19.17,19.17,6900.0
2006-06-16 13:45:00,19.17,19.18,19.17,19.17,8000.0,19.17,19.18,19.17,19.17,8000.0
2006-06-16 13:50:00,19.17,19.18,19.17,19.18,3600.0,19.17,19.18,19.17,19.18,3600.0
2006-06-16 13:55:00,19.18,19.18,19.17,19.17,4900.0,19.18,19.18,19.17,19.17,4900.0
2006-06-16 14:00:00,19.17,19.18,19.17,19.17,1600.0,19.17,19.18,19.17,19.17,1600.0
2006-06-16 14:05:00,19.17,19.18,19.17,19.17,9000.0,19.17,19.18,19.17,19.17,9000.0
2006-06-16 14:10:00,19.17,19.18,19.17,19.17,2300.0,19.17,19.18,19.17,19.17,2300.0
2006-06-16 14:15:00,19.18,19.18,19.17,19.17,10700.0,19.18,19.18,19.17,19.17,10700.0
2006-06-16 14:20:00,19.17,19.18,19.17,19.17,4400.0,19.17,19.18,19.17,19.17,4400.0
2006-06-16 14:25:00,19.17,19.17,19.17,19.17,7000.0,19.17,19.17,19.17,19.17,7000.0
2006-06-16 14:30:00,19.17,19.18,19.16,19.17,4400.0,19.17,19.18,19.16,19.17,4400.0
2006-06-16 14:35:00,19.17,19.17,19.16,19.16,6500.0,19.17,19.17,19.16,19.16,6500.0
2006-06-16 14:40:00,19.16,19.16,19.15,19.15,4500.0,19.16,19.16,19.15,19.15,4500.0
2006-06-16 14:45:00,19.15,19.16,19.15,19.16,9300.0,19.15,19.16,19.15,19.16,9300.0
2006-06-16 14:50:00,19.16,19.16,19.16,19.16,4400.0,19.16,19.16,19.16,19.16,4400.0
2006-06-16 14:55:00,19.16,19.16,19.15,19.16,13200.0,19.16,19.16,19.15,19.16,13200.0
2006-06-16 15:00:00,19.16,19.18,19.16,19.17,9600.0,19.16,19.18,19.16,19.17,9600.0
2006-06-16 15:05:00,19.17,19.18,19.16,19.17,10500.0,19.17,19.18,19.16,19.17,10500.0
2006-06-16 15:10:00,19.17,19.17,19.16,19.16,5900.0,19.17,19.17,19.16,19.16,5900.0
2006-06-16 15:15:00,19.16,19.18,19.16,19.17,4700.0,19.16,19.18,19.16,19.17,4700.0
2006-06-16 15:20:00,19.17,19.18,19.16,19.16,7700.0,19.17,19.18,19.16,19.16,7700.0
2006-06-16 15:25:00,19.17,19.18,19.16,19.17,8600.0,19.17,19.18,19.16,19.17,8600.0
2006-06-16 15:30:00,19.17,19.17,19.15,19.16,9200.0,19.17,19.17,19.15,19.16,9200.0
2006-06-16 15:35:00,19.16,19.16,19.12,19.12,14900.0,19.16,19.16,19.12,19.12,14900.0
2006-06-16 15:40:00,19.12,19.13,19.12,19.12,11700.0,19.12,19.13,19.12,19.12,11700.0
2006-06-16 15:45:00,19.12,19.12,19.09,19.1,8800.0,19.12,19.12,19.09,19.1,8800.0
2006-06-16 15:50:00,19.1,19.11,19.1,19.1,8500.0,19.1,19.11,19.1,19.1,8500.0
2006-06-16 15:55:00,19.1,19.1,19.07,19.08,31700.0,19.1,19.1,19.07,19.08,31700.0
2006-06-19 09:30:00,19.04,19.2,18.76,19.05,19200.0,19.04,19.2,18.76,19.05,19200.0
2006-06-19 09:35:00,19.05,19.08,19.04,19.07,7400.0,19.05,19.08,19.04,19.07,7400.0
2006-06-19 09:40:00,19.06,19.13,19.06,19.08,10800.0,19.06,19.13,19.06,19.08,10800.0
2006-06-19 09:45:00,19.07,19.07,19.04,19.05,31900.0,19.07,19.07,19.04,19.05,31900.0
2006-06-19 09:50:00,19.05,19.05,19.0,19.03,6500.0,19.05,19.05,19.0,19.03,6500.0
2006-06-19 09:55:00,19.04,19.08,19.04,19.08,12800.0,19.04,19.08,19.04,19.08,12800.0
2006-06-19 10:00:00,19.08,19.09,19.06,19.09,20600.0,19.08,19.09,19.06,19.09,20600.0
2006-06-19 10:05:00,19.1,19.1,19.09,19.1,16400.0,19.1,19.1,19.09,19.1,16400.0
2006-06-19 10:10:00,19.1,19.1,19.04,19.06,5600.0,19.1,19.1,19.04,19.06,5600.0
2006-06-19 10:15:00,19.06,19.09,19.04,19.05,11900.0,19.06,19.09,19.04,19.05,11900.0
2006-06-19 10:20:00,19.05,19.06,19.04,19.05,11100.0,19.05,19.06,19.04,19.05,11100.0
2006-06-19 10:25:00,19.05,19.05,19.02,19.03,6800.0,19.05,19.05,19.02,19.03,6800.0
2006-06-19 10:30:00,19.03,19.04,19.03,19.03,4100.0,19.03,19.04,19.03,19.03,4100.0
2006-06-19 10:35:00,19.03,19.05,19.02,19.04,10600.0,19.03,19.05,19.02,19.04,10600.0
2006-06-19 10:40:00,19.05,19.05,19.04,19.04,3700.0,19.05,19.05,19.04,19.04,3700.0
2006-06-19 10:45:00,19.05,19.05,19.04,19.05,7500.0,19.05,19.05,19.04,19.05,7500.0
2006-06-19 10:50:00,19.05,19.09,19.04,19.09,13500.0,19.05,19.09,19.04,19.09,13500.0
2006-06-19 10:55:00,19.09,19.1,19.08,19.08,6800.0,19.09,19.1,19.08,19.08,6800.0
2006-06-19 11:00:00,19.09,19.1,19.08,19.09,9700.0,19.09,19.1,19.08,19.09,9700.0
2006-06-19 11:05:00,19.09,19.09,19.05,19.06,4500.0,19.09,19.09,19.05,19.06,4500.0
2006-06-19 11:10:00,19.06,19.06,19.05,19.05,6200.0,19.06,19.06,19.05,19.05,6200.0
2006-06-19 11:15:00,19.05,19.07,19.05,19.07,10000.0,19.05,19.07,19.05,19.07,10000.0
2006-06-19 11:20:00,19.07,19.08,19.06,19.08,6800.0,19.07,19.08,19.06,19.08,6800.0
2006-06-19 11:25:00,19.07,19.08,19.04,19.05,13500.0,19.07,19.08,19.04,19.05,13500.0
2006-06-19 11:30:00,19.06,19.08,19.06,19.08,5400.0,19.06,19.08,19.06,19.08,5400.0
2006-06-19 11:35:00,19.08,19.08,19.07,19.08,4500.0,19.08,19.08,19.07,19.08,4500.0
2006-06-19 11:40:00,19.08,19.14,19.07,19.12,9300.0,19.08,19.14,19.07,19.12,9300.0
2006-06-19 11:45:00,19.13,19.15,19.13,19.15,2700.0,19.13,19.15,19.13,19.15,2700.0
2006-06-19 11:50:00,19.15,19.15,19.12,19.12,10400.0,19.15,19.15,19.12,19.12,10400.0
2006-06-19 11:55:00,19.12,19.15,19.12,19.15,7000.0,19.12,19.15,19.12,19.15,7000.0
2006-06-19 12:00:00,19.14,19.16,19.14,19.16,8300.0,19.14,19.16,19.14,19.16,8300.0
2006-06-19 12:05:00,19.16,19.17,19.13,19.13,17800.0,19.16,19.17,19.13,19.13,17800.0
2006-06-19 12:10:00,19.13,19.14,19.12,19.14,5100.0,19.13,19.14,19.12,19.14,5100.0
2006-06-19 12:15:00,19.14,19.16,19.14,19.16,4300.0,19.14,19.16,19.14,19.16,4300.0
2006-06-19 12:20:00,19.16,19.19,19.16,19.19,29300.0,19.16,19.19,19.16,19.19,29300.0
2006-06-19 12:25:00,19.18,19.18,19.17,19.18,2500.0,19.18,19.18,19.17,19.18,2500.0
2006-06-19 12:30:00,19.18,19.19,19.16,19.19,3800.0,19.18,19.19,19.16,19.19,3800.0
2006-06-19 12:35:00,19.18,19.2,19.18,19.2,6300.0,19.18,19.2,19.18,19.2,6300.0
2006-06-19 12:40:00,19.2,19.21,19.2,19.21,6100.0,19.2,19.21,19.2,19.21,6100.0
2006-06-19 12:45:00,19.2,19.2,19.18,19.19,4400.0,19.2,19.2,19.18,19.19,4400.0
2006-06-19 12:50:00,19.18,19.19,19.18,19.18,5300.0,19.18,19.19,19.18,19.18,5300.0
2006-06-19 12:55:00,19.19,19.2,19.18,19.19,10500.0,19.19,19.2,19.18,19.19,10500.0
2006-06-19 13:00:00,19.2,19.2,19.16,19.16,10700.0,19.2,19.2,19.16,19.16,10700.0
2006-06-19 13:05:00,19.15,19.17,19.14,19.14,10300.0,19.15,19.17,19.14,19.14,10300.0
2006-06-19 13:10:00,19.13,19.13,19.06,19.08,5700.0,19.13,19.13,19.06,19.08,5700.0
2006-06-19 13:15:00,19.07,19.08,19.07,19.08,3200.0,19.07,19.08,19.07,19.08,3200.0
2006-06-19 13:20:00,19.07,19.08,19.07,19.08,3200.0,19.07,19.08,19.07,19.08,3200.0
2006-06-19 13:25:00,19.08,19.08,19.07,19.08,4500.0,19.08,19.08,19.07,19.08,4500.0
2006-06-19 13:30:00,19.08,19.1,19.07,19.1,10200.0,19.08,19.1,19.07,19.1,10200.0
2006-06-19 13:35:00,19.1,19.13,19.1,19.12,10300.0,19.1,19.13,19.1,19.12,10300.0
2006-06-19 13:40:00,19.11,19.11,19.07,19.08,9200.0,19.11,19.11,19.07,19.08,9200.0
2006-06-19 13:45:00,19.09,19.1,19.09,19.1,8400.0,19.09,19.1,19.09,19.1,8400.0
2006-06-19 13:50:00,19.1,19.1,19.09,19.1,6700.0,19.1,19.1,19.09,19.1,6700.0
2006-06-19 13:55:00,19.1,19.1,19.09,19.1,1700.0,19.1,19.1,19.09,19.1,1700.0
2006-06-19 14:00:00,19.09,19.1,19.09,19.1,9900.0,19.09,19.1,19.09,19.1,9900.0
2006-06-19 14:05:00,19.1,19.1,19.09,19.1,1300.0,19.1,19.1,19.09,19.1,1300.0
2006-06-19 14:10:00,19.1,19.13,19.09,19.13,29600.0,19.1,19.13,19.09,19.13,29600.0
2006-06-19 14:15:00,19.13,19.14,19.12,19.12,9500.0,19.13,19.14,19.12,19.12,9500.0
2006-06-19 14:20:00,19.12,19.13,19.1,19.1,9100.0,19.12,19.13,19.1,19.1,9100.0
2006-06-19 14:25:00,19.1,19.1,19.08,19.08,17300.0,19.1,19.1,19.08,19.08,17300.0
2006-06-19 14:30:00,19.08,19.09,19.08,19.08,8900.0,19.08,19.09,19.08,19.08,8900.0
2006-06-19 14:35:00,19.08,19.1,19.08,19.09,2700.0,19.08,19.1,19.08,19.09,2700.0
2006-06-19 14:40:00,19.09,19.09,19.05,19.05,11000.0,19.09,19.09,19.05,19.05,11000.0
2006-06-19 14:45:00,19.05,19.06,19.05,19.05,6900.0,19.05,19.06,19.05,19.05,6900.0
2006-06-19 14:50:00,19.05,19.06,19.04,19.06,24200.0,19.05,19.06,19.04,19.06,24200.0
2006-06-19 14:55:00,19.05,19.06,19.04,19.06,24200.0,19.05,19.06,19.04,19.06,24200.0
2006-06-19 15:00:00,19.06,19.06,19.04,19.05,43700.0,19.06,19.06,19.04,19.05,43700.0
2006-06-19 15:05:00,19.05,19.09,19.04,19.09,68000.0,19.05,19.09,19.04,19.09,68000.0
2006-06-19 15:10:00,19.09,19.1,19.07,19.07,15600.0,19.09,19.1,19.07,19.07,15600.0
2006-06-19 15:15:00,19.08,19.08,19.07,19.08,10300.0,19.08,19.08,19.07,19.08,10300.0
2006-06-19 15:20:00,19.09,19.09,19.07,19.07,16500.0,19.09,19.09,19.07,19.07,16500.0
2006-06-19 15:25:00,19.07,19.09,19.06,19.09,18600.0,19.07,19.09,19.06,19.09,18600.0
2006-06-19 15:30:00,19.09,19.1,19.05,19.05,21300.0,19.09,19.1,19.05,19.05,21300.0
2006-06-19 15:35:00,19.05,19.07,19.05,19.06,28900.0,19.05,19.07,19.05,19.06,28900.0
2006-06-19 15:40:00,19.06,19.06,19.0,19.01,66700.0,19.06,19.06,19.0,19.01,66700.0
2006-06-19 15:45:00,19.01,19.01,18.91,18.91,38100.0,19.01,19.01,18.91,18.91,38100.0
2006-06-19 15:50:00,18.92,18.96,18.92,18.94,36100.0,18.92,18.96,18.92,18.94,36100.0
2006-06-19 15:55:00,18.95,18.96,18.92,18.93,41100.0,18.95,18.96,18.92,18.93,41100.0
2006-06-20 09:30:00,18.84,18.99,18.84,18.99,44100.0,18.84,18.99,18.84,18.99,44100.0
2006-06-20 09:35:00,18.98,19.0,18.94,18.97,22300.0,18.98,19.0,18.94,18.97,22300.0
2006-06-20 09:40:00,18.97,18.99,18.97,18.98,9500.0,18.97,18.99,18.97,18.98,9500.0
2006-06-20 09:45:00,18.97,19.0,18.92,18.92,23100.0,18.97,19.0,18.92,18.92,23100.0
2006-06-20 09:50:00,18.92,18.95,18.91,18.93,9800.0,18.92,18.95,18.91,18.93,9800.0
2006-06-20 09:55:00,18.94,18.94,18.88,18.88,16800.0,18.94,18.94,18.88,18.88,16800.0
2006-06-20 10:00:00,18.89,18.9,18.88,18.9,20300.0,18.89,18.9,18.88,18.9,20300.0
2006-06-20 10:05:00,18.9,18.9,18.88,18.89,28000.0,18.9,18.9,18.88,18.89,28000.0
2006-06-20 10:10:00,18.89,18.9,18.87,18.87,9400.0,18.89,18.9,18.87,18.87,9400.0
2006-06-20 10:15:00,18.88,18.89,18.88,18.88,6800.0,18.88,18.89,18.88,18.88,6800.0
2006-06-20 10:20:00,18.89,18.89,18.88,18.88,16300.0,18.89,18.89,18.88,18.88,16300.0
2006-06-20 10:25:00,18.89,18.89,18.86,18.87,8600.0,18.89,18.89,18.86,18.87,8600.0
2006-06-20 10:30:00,18.87,18.87,18.86,18.87,12000.0,18.87,18.87,18.86,18.87,12000.0
2006-06-20 10:35:00,18.86,18.87,18.86,18.87,10600.0,18.86,18.87,18.86,18.87,10600.0
2006-06-20 10:40:00,18.87,18.87,18.78,18.81,27900.0,18.87,18.87,18.78,18.81,27900.0
2006-06-20 10:45:00,18.8,18.82,18.79,18.81,6500.0,18.8,18.82,18.79,18.81,6500.0
2006-06-20 10:50:00,18.82,18.82,18.81,18.82,1200.0,18.82,18.82,18.81,18.82,1200.0
2006-06-20 10:55:00,18.82,18.84,18.82,18.83,10800.0,18.82,18.84,18.82,18.83,10800.0
2006-06-20 11:00:00,18.83,18.83,18.82,18.83,6300.0,18.83,18.83,18.82,18.83,6300.0
2006-06-20 11:05:00,18.83,18.87,18.83,18.87,16600.0,18.83,18.87,18.83,18.87,16600.0
2006-06-20 11:10:00,18.87,18.89,18.87,18.87,8900.0,18.87,18.89,18.87,18.87,8900.0
2006-06-20 11:15:00,18.88,18.88,18.85,18.85,3100.0,18.88,18.88,18.85,18.85,3100.0
2006-06-20 11:20:00,18.85,18.86,18.85,18.86,12000.0,18.85,18.86,18.85,18.86,12000.0
2006-06-20 11:25:00,18.86,18.87,18.86,18.87,12100.0,18.86,18.87,18.86,18.87,12100.0
2006-06-20 11:30:00,18.87,18.88,18.86,18.88,10600.0,18.87,18.88,18.86,18.88,10600.0
2006-06-20 11:35:00,18.87,18.91,18.87,18.88,16700.0,18.87,18.91,18.87,18.88,16700.0
2006-06-20 11:40:00,18.88,18.89,18.88,18.88,8600.0,18.88,18.89,18.88,18.88,8600.0
2006-06-20 11:45:00,18.88,18.88,18.87,18.87,4700.0,18.88,18.88,18.87,18.87,4700.0
2006-06-20 11:50:00,18.88,18.88,18.86,18.86,12100.0,18.88,18.88,18.86,18.86,12100.0
2006-06-20 11:55:00,18.85,18.86,18.82,18.83,11800.0,18.85,18.86,18.82,18.83,11800.0
2006-06-20 12:00:00,18.82,18.84,18.81,18.81,14000.0,18.82,18.84,18.81,18.81,14000.0
2006-06-20 12:05:00,18.81,18.81,18.79,18.79,6100.0,18.81,18.81,18.79,18.79,6100.0
2006-06-20 12:10:00,18.79,18.79,18.76,18.77,8200.0,18.79,18.79,18.76,18.77,8200.0
2006-06-20 12:15:00,18.76,18.76,18.75,18.76,7500.0,18.76,18.76,18.75,18.76,7500.0
2006-06-20 12:20:00,18.76,18.77,18.76,18.77,11000.0,18.76,18.77,18.76,18.77,11000.0
2006-06-20 12:25:00,18.76,18.77,18.76,18.77,8900.0,18.76,18.77,18.76,18.77,8900.0
2006-06-20 12:30:00,18.76,18.76,18.75,18.75,6400.0,18.76,18.76,18.75,18.75,6400.0
2006-06-20 12:35:00,18.75,18.76,18.75,18.75,10300.0,18.75,18.76,18.75,18.75,10300.0
2006-06-20 12:40:00,18.75,18.76,18.75,18.75,5500.0,18.75,18.76,18.75,18.75,5500.0
2006-06-20 12:45:00,18.75,18.76,18.75,18.76,15600.0,18.75,18.76,18.75,18.76,15600.0
2006-06-20 12:50:00,18.75,18.76,18.75,18.75,13400.0,18.75,18.76,18.75,18.75,13400.0
2006-06-20 12:55:00,18.76,18.76,18.75,18.76,12700.0,18.76,18.76,18.75,18.76,12700.0
2006-06-20 13:00:00,18.75,18.77,18.75,18.77,8700.0,18.75,18.77,18.75,18.77,8700.0
2006-06-20 13:05:00,18.77,18.77,18.76,18.77,17100.0,18.77,18.77,18.76,18.77,17100.0
2006-06-20 13:10:00,18.77,18.77,18.74,18.75,13800.0,18.77,18.77,18.74,18.75,13800.0
2006-06-20 13:15:00,18.75,18.75,18.75,18.75,1800.0,18.75,18.75,18.75,18.75,1800.0
2006-06-20 13:20:00,18.75,18.75,18.75,18.75,500.0,18.75,18.75,18.75,18.75,500.0
2006-06-20 13:25:00,18.75,18.75,18.75,18.75,3500.0,18.75,18.75,18.75,18.75,3500.0
2006-06-20 13:30:00,18.75,18.75,18.73,18.75,12400.0,18.75,18.75,18.73,18.75,12400.0
2006-06-20 13:35:00,18.74,18.74,18.72,18.72,6400.0,18.74,18.74,18.72,18.72,6400.0
2006-06-20 13:40:00,18.73,18.74,18.72,18.74,10000.0,18.73,18.74,18.72,18.74,10000.0
2006-06-20 13:45:00,18.74,18.74,18.73,18.73,4300.0,18.74,18.74,18.73,18.73,4300.0
2006-06-20 13:50:00,18.73,18.73,18.73,18.73,1100.0,18.73,18.73,18.73,18.73,1100.0
2006-06-20 13:55:00,18.74,18.74,18.72,18.74,5600.0,18.74,18.74,18.72,18.74,5600.0
2006-06-20 14:00:00,18.74,18.74,18.73,18.73,8200.0,18.74,18.74,18.73,18.73,8200.0
2006-06-20 14:05:00,18.73,18.74,18.71,18.71,8000.0,18.73,18.74,18.71,18.71,8000.0
2006-06-20 14:10:00,18.72,18.72,18.71,18.72,5800.0,18.72,18.72,18.71,18.72,5800.0
2006-06-20 14:15:00,18.71,18.72,18.71,18.72,12900.0,18.71,18.72,18.71,18.72,12900.0
2006-06-20 14:20:00,18.71,18.72,18.69,18.69,8400.0,18.71,18.72,18.69,18.69,8400.0
2006-06-20 14:25:00,18.69,18.69,18.68,18.69,3300.0,18.69,18.69,18.68,18.69,3300.0
2006-06-20 14:30:00,18.69,18.7,18.69,18.69,10200.0,18.69,18.7,18.69,18.69,10200.0
2006-06-20 14:35:00,18.7,18.7,18.69,18.7,6200.0,18.7,18.7,18.69,18.7,6200.0
2006-06-20 14:40:00,18.7,18.71,18.69,18.71,10200.0,18.7,18.71,18.69,18.71,10200.0
2006-06-20 14:45:00,18.7,18.71,18.7,18.71,2200.0,18.7,18.71,18.7,18.71,2200.0
2006-06-20 14:50:00,18.71,18.73,18.7,18.73,12100.0,18.71,18.73,18.7,18.73,12100.0
2006-06-20 14:55:00,18.72,18.72,18.72,18.72,5500.0,18.72,18.72,18.72,18.72,5500.0
2006-06-20 15:00:00,18.73,18.73,18.72,18.73,14400.0,18.73,18.73,18.72,18.73,14400.0
2006-06-20 15:05:00,18.72,18.73,18.7,18.71,12100.0,18.72,18.73,18.7,18.71,12100.0
2006-06-20 15:10:00,18.72,18.72,18.71,18.71,3300.0,18.72,18.72,18.71,18.71,3300.0
2006-06-20 15:15:00,18.71,18.74,18.71,18.73,11000.0,18.71,18.74,18.71,18.73,11000.0
2006-06-20 15:20:00,18.75,18.76,18.75,18.75,4100.0,18.75,18.76,18.75,18.75,4100.0
2006-06-20 15:25:00,18.75,18.78,18.75,18.77,26100.0,18.75,18.78,18.75,18.77,26100.0
2006-06-20 15:30:00,18.77,18.78,18.75,18.75,15700.0,18.77,18.78,18.75,18.75,15700.0
2006-06-20 15:35:00,18.75,18.75,18.73,18.73,10400.0,18.75,18.75,18.73,18.73,10400.0
2006-06-20 15:40:00,18.74,18.74,18.72,18.74,5800.0,18.74,18.74,18.72,18.74,5800.0
2006-06-20 15:45:00,18.74,18.75,18.74,18.74,9000.0,18.74,18.75,18.74,18.74,9000.0
2006-06-20 15:50:00,18.74,18.74,18.68,18.68,18100.0,18.74,18.74,18.68,18.68,18100.0
2006-06-20 15:55:00,18.69,18.7,18.69,18.69,8000.0,18.69,18.7,18.69,18.69,8000.0
2006-06-21 09:30:00,18.66,18.79,18.66,18.72,41000.0,18.66,18.79,18.66,18.72,41000.0
2006-06-21 09:35:00,18.72,18.85,18.69,18.85,15300.0,18.72,18.85,18.69,18.85,15300.0
2006-06-21 09:40:00,18.81,18.85,18.81,18.82,2100.0,18.81,18.85,18.81,18.82,2100.0
2006-06-21 09:45:00,18.83,18.85,18.83,18.84,15800.0,18.83,18.85,18.83,18.84,15800.0
2006-06-21 09:50:00,18.84,18.92,18.83,18.91,21900.0,18.84,18.92,18.83,18.91,21900.0
2006-06-21 09:55:00,18.9,18.92,18.85,18.85,15000.0,18.9,18.92,18.85,18.85,15000.0
2006-06-21 10:00:00,18.85,18.88,18.82,18.82,8700.0,18.85,18.88,18.82,18.82,8700.0
2006-06-21 10:05:00,18.85,18.88,18.82,18.83,4200.0,18.85,18.88,18.82,18.83,4200.0
2006-06-21 10:10:00,18.84,18.88,18.83,18.85,20100.0,18.84,18.88,18.83,18.85,20100.0
2006-06-21 10:15:00,18.85,18.93,18.76,18.77,18400.0,18.85,18.93,18.76,18.77,18400.0
2006-06-21 10:20:00,18.76,18.81,18.76,18.8,9800.0,18.76,18.81,18.76,18.8,9800.0
2006-06-21 10:25:00,18.81,18.85,18.81,18.82,2300.0,18.81,18.85,18.81,18.82,2300.0
2006-06-21 10:30:00,18.83,18.95,18.83,18.89,12100.0,18.83,18.95,18.83,18.89,12100.0
2006-06-21 10:35:00,18.9,18.91,18.88,18.89,4800.0,18.9,18.91,18.88,18.89,4800.0
2006-06-21 10:40:00,18.89,18.9,18.86,18.86,6000.0,18.89,18.9,18.86,18.86,6000.0
2006-06-21 10:45:00,18.85,18.86,18.82,18.83,4400.0,18.85,18.86,18.82,18.83,4400.0
2006-06-21 10:50:00,18.82,18.82,18.8,18.81,7300.0,18.82,18.82,18.8,18.81,7300.0
2006-06-21 10:55:00,18.8,18.82,18.79,18.81,9600.0,18.8,18.82,18.79,18.81,9600.0
2006-06-21 11:00:00,18.8,18.84,18.8,18.83,5300.0,18.8,18.84,18.8,18.83,5300.0
2006-06-21 11:05:00,18.84,18.92,18.83,18.92,8600.0,18.84,18.92,18.83,18.92,8600.0
2006-06-21 11:10:00,18.91,18.95,18.91,18.95,9600.0,18.91,18.95,18.91,18.95,9600.0
2006-06-21 11:15:00,18.95,18.95,18.92,18.94,6200.0,18.95,18.95,18.92,18.94,6200.0
2006-06-21 11:20:00,18.93,18.95,18.93,18.93,6600.0,18.93,18.95,18.93,18.93,6600.0
2006-06-21 11:25:00,18.93,18.96,18.91,18.96,7700.0,18.93,18.96,18.91,18.96,7700.0
2006-06-21 11:30:00,18.95,18.96,18.93,18.93,7200.0,18.95,18.96,18.93,18.93,7200.0
2006-06-21 11:35:00,18.94,18.96,18.94,18.94,2800.0,18.94,18.96,18.94,18.94,2800.0
2006-06-21 11:40:00,18.94,18.97,18.94,18.97,4400.0,18.94,18.97,18.94,18.97,4400.0
2006-06-21 11:45:00,18.96,18.97,18.96,18.97,2800.0,18.96,18.97,18.96,18.97,2800.0
2006-06-21 11:50:00,18.96,18.97,18.96,18.97,2300.0,18.96,18.97,18.96,18.97,2300.0
2006-06-21 11:55:00,18.97,18.98,18.95,18.95,2500.0,18.97,18.98,18.95,18.95,2500.0
2006-06-21 12:00:00,18.94,18.98,18.94,18.96,9300.0,18.94,18.98,18.94,18.96,9300.0
2006-06-21 12:05:00,18.95,18.98,18.9,18.91,29400.0,18.95,18.98,18.9,18.91,29400.0
2006-06-21 12:10:00,18.89,18.91,18.86,18.86,18500.0,18.89,18.91,18.86,18.86,18500.0
2006-06-21 12:15:00,18.86,18.89,18.84,18.86,8900.0,18.86,18.89,18.84,18.86,8900.0
2006-06-21 12:20:00,18.85,18.89,18.78,18.78,19600.0,18.85,18.89,18.78,18.78,19600.0
2006-06-21 12:25:00,18.79,18.81,18.78,18.8,7900.0,18.79,18.81,18.78,18.8,7900.0
2006-06-21 12:30:00,18.8,18.83,18.8,18.8,13000.0,18.8,18.83,18.8,18.8,13000.0
2006-06-21 12:35:00,18.8,18.81,18.75,18.77,10900.0,18.8,18.81,18.75,18.77,10900.0
2006-06-21 12:40:00,18.75,18.81,18.75,18.77,17400.0,18.75,18.81,18.75,18.77,17400.0
2006-06-21 12:45:00,18.77,18.81,18.77,18.81,5600.0,18.77,18.81,18.77,18.81,5600.0
2006-06-21 12:50:00,18.8,18.82,18.78,18.82,5500.0,18.8,18.82,18.78,18.82,5500.0
2006-06-21 12:55:00,18.82,18.84,18.8,18.83,10800.0,18.82,18.84,18.8,18.83,10800.0
2006-06-21 13:00:00,18.82,18.86,18.82,18.85,8200.0,18.82,18.86,18.82,18.85,8200.0
2006-06-21 13:05:00,18.85,18.86,18.85,18.86,3400.0,18.85,18.86,18.85,18.86,3400.0
2006-06-21 13:10:00,18.85,18.86,18.85,18.86,6500.0,18.85,18.86,18.85,18.86,6500.0
2006-06-21 13:15:00,18.85,18.86,18.84,18.84,5200.0,18.85,18.86,18.84,18.84,5200.0
2006-06-21 13:20:00,18.83,18.85,18.83,18.84,4000.0,18.83,18.85,18.83,18.84,4000.0
2006-06-21 13:25:00,18.83,18.83,18.82,18.83,3700.0,18.83,18.83,18.82,18.83,3700.0
2006-06-21 13:30:00,18.81,18.83,18.81,18.82,6400.0,18.81,18.83,18.81,18.82,6400.0
2006-06-21 13:35:00,18.82,18.85,18.82,18.85,3600.0,18.82,18.85,18.82,18.85,3600.0
2006-06-21 13:40:00,18.83,18.85,18.83,18.83,6400.0,18.83,18.85,18.83,18.83,6400.0
2006-06-21 13:45:00,18.83,18.83,18.81,18.82,4300.0,18.83,18.83,18.81,18.82,4300.0
2006-06-21 13:50:00,18.82,18.84,18.82,18.84,4100.0,18.82,18.84,18.82,18.84,4100.0
2006-06-21 13:55:00,18.83,18.85,18.83,18.85,7700.0,18.83,18.85,18.83,18.85,7700.0
2006-06-21 14:00:00,18.84,18.9,18.84,18.88,10200.0,18.84,18.9,18.84,18.88,10200.0
2006-06-21 14:05:00,18.9,18.93,18.9,18.93,6900.0,18.9,18.93,18.9,18.93,6900.0
2006-06-21 14:10:00,18.91,18.93,18.91,18.93,5200.0,18.91,18.93,18.91,18.93,5200.0
2006-06-21 14:15:00,18.92,18.96,18.92,18.96,6200.0,18.92,18.96,18.92,18.96,6200.0
2006-06-21 14:20:00,18.95,18.97,18.95,18.97,5500.0,18.95,18.97,18.95,18.97,5500.0
2006-06-21 14:25:00,18.97,18.97,18.96,18.97,3300.0,18.97,18.97,18.96,18.97,3300.0
2006-06-21 14:30:00,18.96,18.96,18.93,18.94,9600.0,18.96,18.96,18.93,18.94,9600.0
2006-06-21 14:35:00,18.95,18.95,18.92,18.95,7300.0,18.95,18.95,18.92,18.95,7300.0
2006-06-21 14:40:00,18.94,18.95,18.94,18.94,4300.0,18.94,18.95,18.94,18.94,4300.0
2006-06-21 14:45:00,18.92,18.93,18.9,18.9,7700.0,18.92,18.93,18.9,18.9,7700.0
2006-06-21 14:50:00,18.9,18.9,18.85,18.88,10000.0,18.9,18.9,18.85,18.88,10000.0
2006-06-21 14:55:00,18.87,18.88,18.87,18.88,7500.0,18.87,18.88,18.87,18.88,7500.0
2006-06-21 15:00:00,18.87,18.88,18.84,18.85,7300.0,18.87,18.88,18.84,18.85,7300.0
2006-06-21 15:05:00,18.85,18.87,18.85,18.86,5800.0,18.85,18.87,18.85,18.86,5800.0
2006-06-21 15:10:00,18.85,18.85,18.81,18.81,12000.0,18.85,18.85,18.81,18.81,12000.0
2006-06-21 15:15:00,18.82,18.83,18.81,18.82,10000.0,18.82,18.83,18.81,18.82,10000.0
2006-06-21 15:20:00,18.81,18.84,18.81,18.84,8900.0,18.81,18.84,18.81,18.84,8900.0
2006-06-21 15:25:00,18.84,18.84,18.83,18.84,11800.0,18.84,18.84,18.83,18.84,11800.0
2006-06-21 15:30:00,18.84,18.84,18.75,18.76,28200.0,18.84,18.84,18.75,18.76,28200.0
2006-06-21 15:35:00,18.76,18.8,18.75,18.8,8400.0,18.76,18.8,18.75,18.8,8400.0
2006-06-21 15:40:00,18.79,18.8,18.75,18.76,14900.0,18.79,18.8,18.75,18.76,14900.0
2006-06-21 15:45:00,18.76,18.76,18.7,18.74,16400.0,18.76,18.76,18.7,18.74,16400.0
2006-06-21 15:50:00,18.74,18.8,18.73,18.79,98100.0,18.74,18.8,18.73,18.79,98100.0
2006-06-21 15:55:00,18.8,18.8,18.78,18.79,19700.0,18.8,18.8,18.78,18.79,19700.0
2006-06-22 09:30:00,18.69,18.77,18.69,18.72,18100.0,18.69,18.77,18.69,18.72,18100.0
2006-06-22 09:35:00,18.72,18.81,18.71,18.79,7700.0,18.72,18.81,18.71,18.79,7700.0
2006-06-22 09:40:00,18.78,18.82,18.74,18.75,7000.0,18.78,18.82,18.74,18.75,7000.0
2006-06-22 09:45:00,18.75,18.81,18.73,18.73,15300.0,18.75,18.81,18.73,18.73,15300.0
2006-06-22 09:50:00,18.74,18.76,18.69,18.75,16800.0,18.74,18.76,18.69,18.75,16800.0
2006-06-22 09:55:00,18.74,18.77,18.7,18.76,10500.0,18.74,18.77,18.7,18.76,10500.0
2006-06-22 10:00:00,18.76,18.76,18.63,18.65,11700.0,18.76,18.76,18.63,18.65,11700.0
2006-06-22 10:05:00,18.65,18.65,18.58,18.62,17600.0,18.65,18.65,18.58,18.62,17600.0
2006-06-22 10:10:00,18.62,18.67,18.61,18.63,13700.0,18.62,18.67,18.61,18.63,13700.0
2006-06-22 10:15:00,18.61,18.61,18.5,18.56,22900.0,18.61,18.61,18.5,18.56,22900.0
2006-06-22 10:20:00,18.53,18.64,18.53,18.61,10900.0,18.53,18.64,18.53,18.61,10900.0
2006-06-22 10:25:00,18.61,18.7,18.55,18.6,20900.0,18.61,18.7,18.55,18.6,20900.0
2006-06-22 10:30:00,18.59,18.59,18.53,18.58,7500.0,18.59,18.59,18.53,18.58,7500.0
2006-06-22 10:35:00,18.57,18.63,18.57,18.62,10200.0,18.57,18.63,18.57,18.62,10200.0
2006-06-22 10:40:00,18.6,18.61,18.57,18.6,5700.0,18.6,18.61,18.57,18.6,5700.0
2006-06-22 10:45:00,18.6,18.6,18.56,18.59,5100.0,18.6,18.6,18.56,18.59,5100.0
2006-06-22 10:50:00,18.59,18.6,18.55,18.59,5600.0,18.59,18.6,18.55,18.59,5600.0
2006-06-22 10:55:00,18.59,18.59,18.55,18.56,15100.0,18.59,18.59,18.55,18.56,15100.0
2006-06-22 11:00:00,18.56,18.57,18.54,18.57,16200.0,18.56,18.57,18.54,18.57,16200.0
2006-06-22 11:05:00,18.57,18.58,18.56,18.57,11100.0,18.57,18.58,18.56,18.57,11100.0
2006-06-22 11:10:00,18.57,18.58,18.56,18.58,12500.0,18.57,18.58,18.56,18.58,12500.0
2006-06-22 11:15:00,18.58,18.59,18.58,18.59,7700.0,18.58,18.59,18.58,18.59,7700.0
2006-06-22 11:20:00,18.58,18.6,18.58,18.6,20400.0,18.58,18.6,18.58,18.6,20400.0
2006-06-22 11:25:00,18.6,18.64,18.6,18.64,8900.0,18.6,18.64,18.6,18.64,8900.0
2006-06-22 11:30:00,18.64,18.65,18.63,18.63,4800.0,18.64,18.65,18.63,18.63,4800.0
2006-06-22 11:35:00,18.65,18.67,18.63,18.67,4400.0,18.65,18.67,18.63,18.67,4400.0
2006-06-22 11:40:00,18.66,18.7,18.64,18.64,13300.0,18.66,18.7,18.64,18.64,13300.0
2006-06-22 11:45:00,18.64,18.65,18.62,18.64,6300.0,18.64,18.65,18.62,18.64,6300.0
2006-06-22 11:50:00,18.63,18.64,18.59,18.61,13400.0,18.63,18.64,18.59,18.61,13400.0
2006-06-22 11:55:00,18.6,18.63,18.6,18.62,13000.0,18.6,18.63,18.6,18.62,13000.0
2006-06-22 12:00:00,18.61,18.62,18.61,18.62,6800.0,18.61,18.62,18.61,18.62,6800.0
2006-06-22 12:05:00,18.61,18.62,18.61,18.61,4600.0,18.61,18.62,18.61,18.61,4600.0
2006-06-22 12:10:00,18.62,18.62,18.61,18.61,5900.0,18.62,18.62,18.61,18.61,5900.0
2006-06-22 12:15:00,18.61,18.62,18.6,18.6,21200.0,18.61,18.62,18.6,18.6,21200.0
2006-06-22 12:20:00,18.59,18.59,18.55,18.56,12500.0,18.59,18.59,18.55,18.56,12500.0
2006-06-22 12:25:00,18.56,18.56,18.5,18.51,14600.0,18.56,18.56,18.5,18.51,14600.0
2006-06-22 12:30:00,18.51,18.51,18.45,18.46,18700.0,18.51,18.51,18.45,18.46,18700.0
2006-06-22 12:35:00,18.45,18.48,18.45,18.47,13000.0,18.45,18.48,18.45,18.47,13000.0
2006-06-22 12:40:00,18.48,18.48,18.43,18.43,16400.0,18.48,18.48,18.43,18.43,16400.0
2006-06-22 12:45:00,18.44,18.45,18.42,18.42,9700.0,18.44,18.45,18.42,18.42,9700.0
2006-06-22 12:50:00,18.43,18.46,18.43,18.46,9100.0,18.43,18.46,18.43,18.46,9100.0
2006-06-22 12:55:00,18.46,18.48,18.46,18.47,8500.0,18.46,18.48,18.46,18.47,8500.0
2006-06-22 13:00:00,18.48,18.49,18.48,18.49,7100.0,18.48,18.49,18.48,18.49,7100.0
2006-06-22 13:05:00,18.49,18.5,18.49,18.49,7400.0,18.49,18.5,18.49,18.49,7400.0
2006-06-22 13:10:00,18.5,18.51,18.49,18.51,2900.0,18.5,18.51,18.49,18.51,2900.0
2006-06-22 13:15:00,18.5,18.5,18.49,18.49,8300.0,18.5,18.5,18.49,18.49,8300.0
2006-06-22 13:20:00,18.49,18.49,18.47,18.49,8200.0,18.49,18.49,18.47,18.49,8200.0
2006-06-22 13:25:00,18.49,18.55,18.49,18.55,20000.0,18.49,18.55,18.49,18.55,20000.0
2006-06-22 13:30:00,18.54,18.54,18.46,18.46,16700.0,18.54,18.54,18.46,18.46,16700.0
2006-06-22 13:35:00,18.48,18.49,18.48,18.49,2100.0,18.48,18.49,18.48,18.49,2100.0
2006-06-22 13:40:00,18.49,18.51,18.44,18.45,16900.0,18.49,18.51,18.44,18.45,16900.0
2006-06-22 13:45:00,18.45,18.47,18.45,18.47,4000.0,18.45,18.47,18.45,18.47,4000.0
2006-06-22 13:50:00,18.46,18.46,18.44,18.45,12400.0,18.46,18.46,18.44,18.45,12400.0
2006-06-22 13:55:00,18.45,18.47,18.45,18.47,7100.0,18.45,18.47,18.45,18.47,7100.0
2006-06-22 14:00:00,18.48,18.53,18.48,18.52,5500.0,18.48,18.53,18.48,18.52,5500.0
2006-06-22 14:05:00,18.52,18.53,18.5,18.5,10100.0,18.52,18.53,18.5,18.5,10100.0
2006-06-22 14:10:00,18.5,18.6,18.49,18.53,18900.0,18.5,18.6,18.49,18.53,18900.0
2006-06-22 14:15:00,18.53,18.53,18.5,18.51,5000.0,18.53,18.53,18.5,18.51,5000.0
2006-06-22 14:20:00,18.51,18.54,18.49,18.5,16800.0,18.51,18.54,18.49,18.5,16800.0
2006-06-22 14:25:00,18.51,18.51,18.47,18.47,14800.0,18.51,18.51,18.47,18.47,14800.0
2006-06-22 14:30:00,18.48,18.49,18.47,18.49,7900.0,18.48,18.49,18.47,18.49,7900.0
2006-06-22 14:35:00,18.49,18.5,18.45,18.45,49300.0,18.49,18.5,18.45,18.45,49300.0
2006-06-22 14:40:00,18.46,18.48,18.45,18.45,15800.0,18.46,18.48,18.45,18.45,15800.0
2006-06-22 14:45:00,18.44,18.49,18.44,18.49,10500.0,18.44,18.49,18.44,18.49,10500.0
2006-06-22 14:50:00,18.49,18.49,18.46,18.49,5000.0,18.49,18.49,18.46,18.49,5000.0
2006-06-22 14:55:00,18.49,18.53,18.49,18.5,15100.0,18.49,18.53,18.49,18.5,15100.0
2006-06-22 15:00:00,18.5,18.5,18.48,18.49,4100.0,18.5,18.5,18.48,18.49,4100.0
2006-06-22 15:05:00,18.49,18.56,18.49,18.56,7700.0,18.49,18.56,18.49,18.56,7700.0
2006-06-22 15:10:00,18.55,18.59,18.55,18.58,15500.0,18.55,18.59,18.55,18.58,15500.0
2006-06-22 15:15:00,18.57,18.58,18.56,18.56,9700.0,18.57,18.58,18.56,18.56,9700.0
2006-06-22 15:20:00,18.55,18.58,18.55,18.58,6400.0,18.55,18.58,18.55,18.58,6400.0
2006-06-22 15:25:00,18.57,18.58,18.54,18.54,10000.0,18.57,18.58,18.54,18.54,10000.0
2006-06-22 15:30:00,18.54,18.55,18.5,18.5,20700.0,18.54,18.55,18.5,18.5,20700.0
2006-06-22 15:35:00,18.5,18.51,18.49,18.5,9800.0,18.5,18.51,18.49,18.5,9800.0
2006-06-22 15:40:00,18.5,18.5,18.44,18.46,30200.0,18.5,18.5,18.44,18.46,30200.0
2006-06-22 15:45:00,18.45,18.48,18.43,18.48,15000.0,18.45,18.48,18.43,18.48,15000.0
2006-06-22 15:50:00,18.48,18.49,18.47,18.49,11100.0,18.48,18.49,18.47,18.49,11100.0
2006-06-22 15:55:00,18.48,18.49,18.46,18.47,32200.0,18.48,18.49,18.46,18.47,32200.0
2006-06-23 09:30:00,18.42,18.47,18.35,18.4,15900.0,18.42,18.47,18.35,18.4,15900.0
2006-06-23 09:35:00,18.41,18.41,18.29,18.29,14300.0,18.41,18.41,18.29,18.29,14300.0
2006-06-23 09:40:00,18.3,18.35,18.29,18.34,4300.0,18.3,18.35,18.29,18.34,4300.0
2006-06-23 09:45:00,18.33,18.35,18.24,18.28,19500.0,18.33,18.35,18.24,18.28,19500.0
2006-06-23 09:50:00,18.28,18.3,18.27,18.3,6200.0,18.28,18.3,18.27,18.3,6200.0
2006-06-23 09:55:00,18.3,18.34,18.24,18.29,16400.0,18.3,18.34,18.24,18.29,16400.0
2006-06-23 10:00:00,18.29,18.35,18.29,18.35,8400.0,18.29,18.35,18.29,18.35,8400.0
2006-06-23 10:05:00,18.35,18.35,18.27,18.3,8500.0,18.35,18.35,18.27,18.3,8500.0
2006-06-23 10:10:00,18.3,18.35,18.3,18.35,3600.0,18.3,18.35,18.3,18.35,3600.0
2006-06-23 10:15:00,18.35,18.46,18.34,18.45,5000.0,18.35,18.46,18.34,18.45,5000.0
2006-06-23 10:20:00,18.46,18.49,18.45,18.47,7500.0,18.46,18.49,18.45,18.47,7500.0
2006-06-23 10:25:00,18.48,18.53,18.47,18.52,3100.0,18.48,18.53,18.47,18.52,3100.0
2006-06-23 10:30:00,18.52,18.54,18.52,18.54,3900.0,18.52,18.54,18.52,18.54,3900.0
2006-06-23 10:35:00,18.54,18.54,18.53,18.53,1900.0,18.54,18.54,18.53,18.53,1900.0
2006-06-23 10:40:00,18.53,18.54,18.51,18.53,6600.0,18.53,18.54,18.51,18.53,6600.0
2006-06-23 10:45:00,18.53,18.53,18.53,18.53,1000.0,18.53,18.53,18.53,18.53,1000.0
2006-06-23 10:50:00,18.54,18.54,18.53,18.54,2000.0,18.54,18.54,18.53,18.54,2000.0
2006-06-23 10:55:00,18.53,18.54,18.53,18.54,2800.0,18.53,18.54,18.53,18.54,2800.0
2006-06-23 11:00:00,18.53,18.54,18.53,18.53,3100.0,18.53,18.54,18.53,18.53,3100.0
2006-06-23 11:05:00,18.53,18.53,18.49,18.53,4300.0,18.53,18.53,18.49,18.53,4300.0
2006-06-23 11:10:00,18.53,18.53,18.52,18.53,2300.0,18.53,18.53,18.52,18.53,2300.0
2006-06-23 11:15:00,18.53,18.55,18.52,18.54,4400.0,18.53,18.55,18.52,18.54,4400.0
2006-06-23 11:20:00,18.55,18.55,18.54,18.55,4700.0,18.55,18.55,18.54,18.55,4700.0
2006-06-23 11:25:00,18.55,18.59,18.55,18.58,8800.0,18.55,18.59,18.55,18.58,8800.0
2006-06-23 11:30:00,18.58,18.59,18.58,18.58,9300.0,18.58,18.59,18.58,18.58,9300.0
2006-06-23 11:35:00,18.59,18.61,18.58,18.59,5000.0,18.59,18.61,18.58,18.59,5000.0
2006-06-23 11:40:00,18.58,18.6,18.58,18.6,3900.0,18.58,18.6,18.58,18.6,3900.0
2006-06-23 11:45:00,18.6,18.6,18.59,18.6,2500.0,18.6,18.6,18.59,18.6,2500.0
2006-06-23 11:50:00,18.6,18.63,18.6,18.62,3800.0,18.6,18.63,18.6,18.62,3800.0
2006-06-23 11:55:00,18.62,18.62,18.61,18.62,2900.0,18.62,18.62,18.61,18.62,2900.0
2006-06-23 12:00:00,18.62,18.66,18.59,18.65,10800.0,18.62,18.66,18.59,18.65,10800.0
2006-06-23 12:05:00,18.66,18.67,18.65,18.66,9400.0,18.66,18.67,18.65,18.66,9400.0
2006-06-23 12:10:00,18.67,18.72,18.67,18.71,6300.0,18.67,18.72,18.67,18.71,6300.0
2006-06-23 12:15:00,18.72,18.74,18.71,18.73,4300.0,18.72,18.74,18.71,18.73,4300.0
2006-06-23 12:20:00,18.74,18.78,18.73,18.77,12600.0,18.74,18.78,18.73,18.77,12600.0
2006-06-23 12:25:00,18.78,18.85,18.78,18.81,16300.0,18.78,18.85,18.78,18.81,16300.0
2006-06-23 12:30:00,18.82,18.84,18.81,18.82,6200.0,18.82,18.84,18.81,18.82,6200.0
2006-06-23 12:35:00,18.83,18.85,18.82,18.84,7300.0,18.83,18.85,18.82,18.84,7300.0
2006-06-23 12:40:00,18.85,18.85,18.84,18.84,5400.0,18.85,18.85,18.84,18.84,5400.0
2006-06-23 12:45:00,18.84,18.84,18.82,18.82,10600.0,18.84,18.84,18.82,18.82,10600.0
2006-06-23 12:50:00,18.82,18.85,18.82,18.85,10000.0,18.82,18.85,18.82,18.85,10000.0
2006-06-23 12:55:00,18.85,18.85,18.81,18.84,6100.0,18.85,18.85,18.81,18.84,6100.0
2006-06-23 13:00:00,18.83,18.86,18.82,18.85,6900.0,18.83,18.86,18.82,18.85,6900.0
2006-06-23 13:05:00,18.86,18.86,18.82,18.85,5600.0,18.86,18.86,18.82,18.85,5600.0
2006-06-23 13:10:00,18.84,18.86,18.84,18.85,6800.0,18.84,18.86,18.84,18.85,6800.0
2006-06-23 13:15:00,18.85,18.85,18.84,18.84,2400.0,18.85,18.85,18.84,18.84,2400.0
2006-06-23 13:20:00,18.85,18.85,18.84,18.85,4600.0,18.85,18.85,18.84,18.85,4600.0
2006-06-23 13:25:00,18.85,18.85,18.84,18.84,4200.0,18.85,18.85,18.84,18.84,4200.0
2006-06-23 13:30:00,18.85,18.86,18.85,18.86,3900.0,18.85,18.86,18.85,18.86,3900.0
2006-06-23 13:35:00,18.85,18.86,18.85,18.86,2800.0,18.85,18.86,18.85,18.86,2800.0
2006-06-23 13:40:00,18.85,18.87,18.85,18.87,2100.0,18.85,18.87,18.85,18.87,2100.0
2006-06-23 13:45:00,18.87,18.87,18.82,18.83,6200.0,18.87,18.87,18.82,18.83,6200.0
2006-06-23 13:50:00,18.82,18.84,18.82,18.83,4000.0,18.82,18.84,18.82,18.83,4000.0
2006-06-23 13:55:00,18.84,18.84,18.83,18.84,2300.0,18.84,18.84,18.83,18.84,2300.0
2006-06-23 14:00:00,18.84,18.85,18.81,18.81,9600.0,18.84,18.85,18.81,18.81,9600.0
2006-06-23 14:05:00,18.82,18.83,18.82,18.83,2800.0,18.82,18.83,18.82,18.83,2800.0
2006-06-23 14:10:00,18.82,18.83,18.82,18.83,8400.0,18.82,18.83,18.82,18.83,8400.0
2006-06-23 14:15:00,18.83,18.84,18.83,18.84,7200.0,18.83,18.84,18.83,18.84,7200.0
2006-06-23 14:20:00,18.84,18.85,18.83,18.85,5300.0,18.84,18.85,18.83,18.85,5300.0
2006-06-23 14:25:00,18.85,18.86,18.85,18.86,7700.0,18.85,18.86,18.85,18.86,7700.0
2006-06-23 14:30:00,18.86,18.88,18.85,18.88,13200.0,18.86,18.88,18.85,18.88,13200.0
2006-06-23 14:35:00,18.87,18.88,18.87,18.87,15100.0,18.87,18.88,18.87,18.87,15100.0
2006-06-23 14:40:00,18.87,18.87,18.86,18.87,2600.0,18.87,18.87,18.86,18.87,2600.0
2006-06-23 14:45:00,18.87,18.87,18.83,18.83,11200.0,18.87,18.87,18.83,18.83,11200.0
2006-06-23 14:50:00,18.84,18.84,18.82,18.84,4100.0,18.84,18.84,18.82,18.84,4100.0
2006-06-23 14:55:00,18.84,18.84,18.81,18.81,7900.0,18.84,18.84,18.81,18.81,7900.0
2006-06-23 15:00:00,18.82,18.82,18.79,18.79,5500.0,18.82,18.82,18.79,18.79,5500.0
2006-06-23 15:05:00,18.79,18.8,18.78,18.8,6300.0,18.79,18.8,18.78,18.8,6300.0
2006-06-23 15:10:00,18.79,18.8,18.77,18.78,8000.0,18.79,18.8,18.77,18.78,8000.0
2006-06-23 15:15:00,18.78,18.79,18.77,18.79,5600.0,18.78,18.79,18.77,18.79,5600.0
2006-06-23 15:20:00,18.79,18.8,18.78,18.78,7100.0,18.79,18.8,18.78,18.78,7100.0
2006-06-23 15:25:00,18.78,18.82,18.77,18.81,11300.0,18.78,18.82,18.77,18.81,11300.0
2006-06-23 15:30:00,18.82,18.83,18.81,18.83,16000.0,18.82,18.83,18.81,18.83,16000.0
2006-06-23 15:35:00,18.82,18.83,18.82,18.82,9800.0,18.82,18.83,18.82,18.82,9800.0
2006-06-23 15:40:00,18.83,18.83,18.82,18.83,7300.0,18.83,18.83,18.82,18.83,7300.0
2006-06-23 15:45:00,18.83,18.84,18.82,18.84,11400.0,18.83,18.84,18.82,18.84,11400.0
2006-06-23 15:50:00,18.84,18.84,18.82,18.82,16800.0,18.84,18.84,18.82,18.82,16800.0
2006-06-23 15:55:00,18.83,18.84,18.81,18.83,31700.0,18.83,18.84,18.81,18.83,31700.0
2006-06-26 09:30:00,18.83,18.89,18.78,18.78,26000.0,18.83,18.89,18.78,18.78,26000.0
2006-06-26 09:35:00,18.78,18.83,18.78,18.79,3400.0,18.78,18.83,18.78,18.79,3400.0
2006-06-26 09:40:00,18.8,18.89,18.79,18.87,4700.0,18.8,18.89,18.79,18.87,4700.0
2006-06-26 09:45:00,18.86,18.87,18.83,18.83,6200.0,18.86,18.87,18.83,18.83,6200.0
2006-06-26 09:50:00,18.83,18.83,18.74,18.75,3800.0,18.83,18.83,18.74,18.75,3800.0
2006-06-26 09:55:00,18.75,18.81,18.74,18.81,9100.0,18.75,18.81,18.74,18.81,9100.0
2006-06-26 10:00:00,18.81,18.86,18.77,18.85,19200.0,18.81,18.86,18.77,18.85,19200.0
2006-06-26 10:05:00,18.85,18.9,18.84,18.88,20200.0,18.85,18.9,18.84,18.88,20200.0
2006-06-26 10:10:00,18.9,18.93,18.88,18.93,19000.0,18.9,18.93,18.88,18.93,19000.0
2006-06-26 10:15:00,18.93,18.95,18.91,18.91,12100.0,18.93,18.95,18.91,18.91,12100.0
2006-06-26 10:20:00,18.91,18.92,18.89,18.89,8200.0,18.91,18.92,18.89,18.89,8200.0
2006-06-26 10:25:00,18.89,18.91,18.87,18.89,12000.0,18.89,18.91,18.87,18.89,12000.0
2006-06-26 10:30:00,18.89,18.9,18.84,18.85,7400.0,18.89,18.9,18.84,18.85,7400.0
2006-06-26 10:35:00,18.85,18.85,18.83,18.83,6900.0,18.85,18.85,18.83,18.83,6900.0
2006-06-26 10:40:00,18.84,18.85,18.83,18.83,4900.0,18.84,18.85,18.83,18.83,4900.0
2006-06-26 10:45:00,18.84,18.84,18.81,18.82,5100.0,18.84,18.84,18.81,18.82,5100.0
2006-06-26 10:50:00,18.83,18.83,18.82,18.83,3500.0,18.83,18.83,18.82,18.83,3500.0
2006-06-26 10:55:00,18.82,18.84,18.82,18.83,6300.0,18.82,18.84,18.82,18.83,6300.0
2006-06-26 11:00:00,18.84,18.86,18.83,18.85,6700.0,18.84,18.86,18.83,18.85,6700.0
2006-06-26 11:05:00,18.86,18.86,18.84,18.85,8000.0,18.86,18.86,18.84,18.85,8000.0
2006-06-26 11:10:00,18.86,18.89,18.86,18.88,6200.0,18.86,18.89,18.86,18.88,6200.0
2006-06-26 11:15:00,18.88,18.89,18.88,18.88,6000.0,18.88,18.89,18.88,18.88,6000.0
2006-06-26 11:20:00,18.88,18.89,18.88,18.88,4500.0,18.88,18.89,18.88,18.88,4500.0
2006-06-26 11:25:00,18.89,18.89,18.86,18.87,7000.0,18.89,18.89,18.86,18.87,7000.0
2006-06-26 11:30:00,18.87,18.87,18.87,18.87,3600.0,18.87,18.87,18.87,18.87,3600.0
2006-06-26 11:35:00,18.87,18.89,18.86,18.88,6400.0,18.87,18.89,18.86,18.88,6400.0
2006-06-26 11:40:00,18.87,18.87,18.86,18.86,2300.0,18.87,18.87,18.86,18.86,2300.0
2006-06-26 11:45:00,18.86,18.86,18.84,18.84,4600.0,18.86,18.86,18.84,18.84,4600.0
2006-06-26 11:50:00,18.85,18.85,18.82,18.83,5100.0,18.85,18.85,18.82,18.83,5100.0
2006-06-26 11:55:00,18.82,18.82,18.81,18.82,1900.0,18.82,18.82,18.81,18.82,1900.0
2006-06-26 12:00:00,18.81,18.82,18.81,18.82,4200.0,18.81,18.82,18.81,18.82,4200.0
2006-06-26 12:05:00,18.82,18.84,18.82,18.83,3900.0,18.82,18.84,18.82,18.83,3900.0
2006-06-26 12:10:00,18.83,18.83,18.83,18.83,3100.0,18.83,18.83,18.83,18.83,3100.0
2006-06-26 12:15:00,18.83,18.83,18.82,18.82,3400.0,18.83,18.83,18.82,18.82,3400.0
2006-06-26 12:20:00,18.83,18.83,18.82,18.83,4400.0,18.83,18.83,18.82,18.83,4400.0
2006-06-26 12:25:00,18.82,18.82,18.82,18.82,2500.0,18.82,18.82,18.82,18.82,2500.0
2006-06-26 12:30:00,18.82,18.83,18.82,18.83,1900.0,18.82,18.83,18.82,18.83,1900.0
2006-06-26 12:35:00,18.83,18.83,18.82,18.82,3000.0,18.83,18.83,18.82,18.82,3000.0
2006-06-26 12:40:00,18.83,18.83,18.82,18.83,8900.0,18.83,18.83,18.82,18.83,8900.0
2006-06-26 12:45:00,18.83,18.83,18.82,18.82,700.0,18.83,18.83,18.82,18.82,700.0
2006-06-26 12:50:00,18.83,18.87,18.83,18.87,9600.0,18.83,18.87,18.83,18.87,9600.0
2006-06-26 12:55:00,18.87,18.88,18.87,18.87,1700.0,18.87,18.88,18.87,18.87,1700.0
2006-06-26 13:00:00,18.88,18.89,18.87,18.88,6000.0,18.88,18.89,18.87,18.88,6000.0
2006-06-26 13:05:00,18.89,18.91,18.89,18.9,15300.0,18.89,18.91,18.89,18.9,15300.0
2006-06-26 13:10:00,18.91,18.91,18.9,18.91,2400.0,18.91,18.91,18.9,18.91,2400.0
2006-06-26 13:15:00,18.91,18.91,18.9,18.9,3900.0,18.91,18.91,18.9,18.9,3900.0
2006-06-26 13:20:00,18.9,18.9,18.89,18.89,5400.0,18.9,18.9,18.89,18.89,5400.0
2006-06-26 13:25:00,18.89,18.9,18.86,18.87,13800.0,18.89,18.9,18.86,18.87,13800.0
2006-06-26 13:30:00,18.86,18.86,18.82,18.82,16500.0,18.86,18.86,18.82,18.82,16500.0
2006-06-26 13:35:00,18.82,18.83,18.8,18.8,8200.0,18.82,18.83,18.8,18.8,8200.0
2006-06-26 13:40:00,18.79,18.8,18.77,18.77,11700.0,18.79,18.8,18.77,18.77,11700.0
2006-06-26 13:45:00,18.77,18.77,18.75,18.75,3100.0,18.77,18.77,18.75,18.75,3100.0
2006-06-26 13:50:00,18.76,18.76,18.75,18.76,2400.0,18.76,18.76,18.75,18.76,2400.0
2006-06-26 13:55:00,18.76,18.76,18.75,18.76,3200.0,18.76,18.76,18.75,18.76,3200.0
2006-06-26 14:00:00,18.76,18.78,18.75,18.77,10200.0,18.76,18.78,18.75,18.77,10200.0
2006-06-26 14:05:00,18.78,18.78,18.76,18.77,4800.0,18.78,18.78,18.76,18.77,4800.0
2006-06-26 14:10:00,18.77,18.78,18.77,18.77,7400.0,18.77,18.78,18.77,18.77,7400.0
2006-06-26 14:15:00,18.76,18.77,18.76,18.76,3000.0,18.76,18.77,18.76,18.76,3000.0
2006-06-26 14:20:00,18.76,18.76,18.75,18.76,3300.0,18.76,18.76,18.75,18.76,3300.0
2006-06-26 14:25:00,18.75,18.76,18.75,18.76,4300.0,18.75,18.76,18.75,18.76,4300.0
2006-06-26 14:30:00,18.76,18.76,18.75,18.76,3900.0,18.76,18.76,18.75,18.76,3900.0
2006-06-26 14:35:00,18.76,18.77,18.75,18.77,13600.0,18.76,18.77,18.75,18.77,13600.0
2006-06-26 14:40:00,18.77,18.78,18.77,18.78,11800.0,18.77,18.78,18.77,18.78,11800.0
2006-06-26 14:45:00,18.77,18.78,18.76,18.76,14900.0,18.77,18.78,18.76,18.76,14900.0
2006-06-26 14:50:00,18.77,18.78,18.76,18.77,11700.0,18.77,18.78,18.76,18.77,11700.0
2006-06-26 14:55:00,18.77,18.77,18.76,18.77,11200.0,18.77,18.77,18.76,18.77,11200.0
2006-06-26 15:00:00,18.76,18.77,18.76,18.76,11100.0,18.76,18.77,18.76,18.76,11100.0
2006-06-26 15:05:00,18.76,18.77,18.76,18.76,7100.0,18.76,18.77,18.76,18.76,7100.0
2006-06-26 15:10:00,18.77,18.77,18.76,18.76,11500.0,18.77,18.77,18.76,18.76,11500.0
2006-06-26 15:15:00,18.77,18.77,18.76,18.76,2500.0,18.77,18.77,18.76,18.76,2500.0
2006-06-26 15:20:00,18.76,18.79,18.76,18.78,8900.0,18.76,18.79,18.76,18.78,8900.0
2006-06-26 15:25:00,18.78,18.79,18.77,18.77,9000.0,18.78,18.79,18.77,18.77,9000.0
2006-06-26 15:30:00,18.78,18.78,18.77,18.77,4000.0,18.78,18.78,18.77,18.77,4000.0
2006-06-26 15:35:00,18.78,18.79,18.78,18.79,17800.0,18.78,18.79,18.78,18.79,17800.0
2006-06-26 15:40:00,18.79,18.79,18.78,18.79,9000.0,18.79,18.79,18.78,18.79,9000.0
2006-06-26 15:45:00,18.79,18.8,18.79,18.8,8100.0,18.79,18.8,18.79,18.8,8100.0
2006-06-26 15:50:00,18.79,18.8,18.78,18.8,16800.0,18.79,18.8,18.78,18.8,16800.0
2006-06-26 15:55:00,18.8,18.81,18.79,18.8,26500.0,18.8,18.81,18.79,18.8,26500.0
2006-06-27 09:30:00,18.75,18.8,18.72,18.72,13800.0,18.75,18.8,18.72,18.72,13800.0
2006-06-27 09:35:00,18.75,18.75,18.69,18.72,3100.0,18.75,18.75,18.69,18.72,3100.0
2006-06-27 09:40:00,18.71,18.74,18.69,18.72,5200.0,18.71,18.74,18.69,18.72,5200.0
2006-06-27 09:45:00,18.72,18.8,18.7,18.79,5700.0,18.72,18.8,18.7,18.79,5700.0
2006-06-27 09:50:00,18.79,18.87,18.79,18.85,13000.0,18.79,18.87,18.79,18.85,13000.0
2006-06-27 09:55:00,18.87,18.88,18.8,18.8,10300.0,18.87,18.88,18.8,18.8,10300.0
2006-06-27 10:00:00,18.83,18.84,18.75,18.75,13900.0,18.83,18.84,18.75,18.75,13900.0
2006-06-27 10:05:00,18.75,18.78,18.75,18.75,13300.0,18.75,18.78,18.75,18.75,13300.0
2006-06-27 10:10:00,18.78,18.82,18.76,18.77,11100.0,18.78,18.82,18.76,18.77,11100.0
2006-06-27 10:15:00,18.77,18.82,18.75,18.81,15700.0,18.77,18.82,18.75,18.81,15700.0
2006-06-27 10:20:00,18.79,18.79,18.75,18.75,16400.0,18.79,18.79,18.75,18.75,16400.0
2006-06-27 10:25:00,18.75,18.77,18.68,18.73,13600.0,18.75,18.77,18.68,18.73,13600.0
2006-06-27 10:30:00,18.73,18.73,18.7,18.7,12500.0,18.73,18.73,18.7,18.7,12500.0
2006-06-27 10:35:00,18.7,18.77,18.7,18.76,18600.0,18.7,18.77,18.7,18.76,18600.0
2006-06-27 10:40:00,18.76,18.77,18.74,18.74,9300.0,18.76,18.77,18.74,18.74,9300.0
2006-06-27 10:45:00,18.73,18.75,18.71,18.71,11100.0,18.73,18.75,18.71,18.71,11100.0
2006-06-27 10:50:00,18.72,18.76,18.7,18.74,6700.0,18.72,18.76,18.7,18.74,6700.0
2006-06-27 10:55:00,18.75,18.78,18.74,18.75,4000.0,18.75,18.78,18.74,18.75,4000.0
2006-06-27 11:00:00,18.76,18.78,18.7,18.71,8000.0,18.76,18.78,18.7,18.71,8000.0
2006-06-27 11:05:00,18.72,18.72,18.7,18.7,8500.0,18.72,18.72,18.7,18.7,8500.0
2006-06-27 11:10:00,18.7,18.73,18.7,18.7,10600.0,18.7,18.73,18.7,18.7,10600.0
2006-06-27 11:15:00,18.7,18.76,18.7,18.74,17300.0,18.7,18.76,18.7,18.74,17300.0
2006-06-27 11:20:00,18.74,18.77,18.72,18.77,10200.0,18.74,18.77,18.72,18.77,10200.0
2006-06-27 11:25:00,18.75,18.76,18.73,18.76,3900.0,18.75,18.76,18.73,18.76,3900.0
2006-06-27 11:30:00,18.77,18.77,18.72,18.73,6500.0,18.77,18.77,18.72,18.73,6500.0
2006-06-27 11:35:00,18.73,18.74,18.73,18.74,4200.0,18.73,18.74,18.73,18.74,4200.0
2006-06-27 11:40:00,18.74,18.76,18.73,18.76,12400.0,18.74,18.76,18.73,18.76,12400.0
2006-06-27 11:45:00,18.76,18.76,18.73,18.73,8000.0,18.76,18.76,18.73,18.73,8000.0
2006-06-27 11:50:00,18.74,18.74,18.69,18.7,10700.0,18.74,18.74,18.69,18.7,10700.0
2006-06-27 11:55:00,18.7,18.73,18.7,18.71,14400.0,18.7,18.73,18.7,18.71,14400.0
2006-06-27 12:00:00,18.72,18.73,18.7,18.7,2700.0,18.72,18.73,18.7,18.7,2700.0
2006-06-27 12:05:00,18.7,18.7,18.68,18.69,2600.0,18.7,18.7,18.68,18.69,2600.0
2006-06-27 12:10:00,18.68,18.69,18.68,18.68,5900.0,18.68,18.69,18.68,18.68,5900.0
2006-06-27 12:15:00,18.68,18.69,18.68,18.69,2800.0,18.68,18.69,18.68,18.69,2800.0
2006-06-27 12:20:00,18.69,18.69,18.66,18.67,4300.0,18.69,18.69,18.66,18.67,4300.0
2006-06-27 12:25:00,18.67,18.67,18.63,18.64,6000.0,18.67,18.67,18.63,18.64,6000.0
2006-06-27 12:30:00,18.64,18.64,18.54,18.57,12100.0,18.64,18.64,18.54,18.57,12100.0
2006-06-27 12:35:00,18.57,18.58,18.55,18.55,9200.0,18.57,18.58,18.55,18.55,9200.0
2006-06-27 12:40:00,18.56,18.56,18.54,18.54,9800.0,18.56,18.56,18.54,18.54,9800.0
2006-06-27 12:45:00,18.54,18.54,18.52,18.53,9400.0,18.54,18.54,18.52,18.53,9400.0
2006-06-27 12:50:00,18.52,18.53,18.49,18.49,6200.0,18.52,18.53,18.49,18.49,6200.0
2006-06-27 12:55:00,18.5,18.53,18.49,18.53,13200.0,18.5,18.53,18.49,18.53,13200.0
2006-06-27 13:00:00,18.53,18.53,18.48,18.49,7800.0,18.53,18.53,18.48,18.49,7800.0
2006-06-27 13:05:00,18.5,18.54,18.48,18.54,15000.0,18.5,18.54,18.48,18.54,15000.0
2006-06-27 13:10:00,18.53,18.56,18.53,18.56,8600.0,18.53,18.56,18.53,18.56,8600.0
2006-06-27 13:15:00,18.55,18.55,18.53,18.53,8500.0,18.55,18.55,18.53,18.53,8500.0
2006-06-27 13:20:00,18.53,18.54,18.53,18.54,5000.0,18.53,18.54,18.53,18.54,5000.0
2006-06-27 13:25:00,18.53,18.54,18.53,18.53,6000.0,18.53,18.54,18.53,18.53,6000.0
2006-06-27 13:30:00,18.53,18.56,18.53,18.54,8400.0,18.53,18.56,18.53,18.54,8400.0
2006-06-27 13:35:00,18.55,18.55,18.54,18.55,7800.0,18.55,18.55,18.54,18.55,7800.0
2006-06-27 13:40:00,18.54,18.54,18.53,18.53,9200.0,18.54,18.54,18.53,18.53,9200.0
2006-06-27 13:45:00,18.53,18.53,18.52,18.53,3700.0,18.53,18.53,18.52,18.53,3700.0
2006-06-27 13:50:00,18.52,18.54,18.51,18.51,8000.0,18.52,18.54,18.51,18.51,8000.0
2006-06-27 13:55:00,18.51,18.51,18.49,18.49,6100.0,18.51,18.51,18.49,18.49,6100.0
2006-06-27 14:00:00,18.49,18.52,18.49,18.52,10800.0,18.49,18.52,18.49,18.52,10800.0
2006-06-27 14:05:00,18.52,18.55,18.52,18.52,10400.0,18.52,18.55,18.52,18.52,10400.0
2006-06-27 14:10:00,18.51,18.51,18.49,18.5,8600.0,18.51,18.51,18.49,18.5,8600.0
2006-06-27 14:15:00,18.5,18.51,18.49,18.49,9400.0,18.5,18.51,18.49,18.49,9400.0
2006-06-27 14:20:00,18.49,18.49,18.47,18.47,8700.0,18.49,18.49,18.47,18.47,8700.0
2006-06-27 14:25:00,18.48,18.48,18.46,18.47,8000.0,18.48,18.48,18.46,18.47,8000.0
2006-06-27 14:30:00,18.46,18.5,18.43,18.5,12200.0,18.46,18.5,18.43,18.5,12200.0
2006-06-27 14:35:00,18.51,18.51,18.48,18.48,8000.0,18.51,18.51,18.48,18.48,8000.0
2006-06-27 14:40:00,18.5,18.5,18.48,18.48,8200.0,18.5,18.5,18.48,18.48,8200.0
2006-06-27 14:45:00,18.48,18.49,18.47,18.49,5000.0,18.48,18.49,18.47,18.49,5000.0
2006-06-27 14:50:00,18.49,18.49,18.46,18.46,6800.0,18.49,18.49,18.46,18.46,6800.0
2006-06-27 14:55:00,18.48,18.52,18.47,18.52,9900.0,18.48,18.52,18.47,18.52,9900.0
2006-06-27 15:00:00,18.51,18.55,18.5,18.55,10100.0,18.51,18.55,18.5,18.55,10100.0
2006-06-27 15:05:00,18.55,18.57,18.55,18.55,6900.0,18.55,18.57,18.55,18.55,6900.0
2006-06-27 15:10:00,18.56,18.57,18.54,18.54,8300.0,18.56,18.57,18.54,18.54,8300.0
2006-06-27 15:15:00,18.54,18.59,18.54,18.58,8500.0,18.54,18.59,18.54,18.58,8500.0
2006-06-27 15:20:00,18.58,18.58,18.56,18.58,15500.0,18.58,18.58,18.56,18.58,15500.0
2006-06-27 15:25:00,18.56,18.6,18.56,18.6,9000.0,18.56,18.6,18.56,18.6,9000.0
2006-06-27 15:30:00,18.61,18.63,18.6,18.62,7800.0,18.61,18.63,18.6,18.62,7800.0
2006-06-27 15:35:00,18.62,18.62,18.57,18.59,14600.0,18.62,18.62,18.57,18.59,14600.0
2006-06-27 15:40:00,18.59,18.59,18.54,18.55,19500.0,18.59,18.59,18.54,18.55,19500.0
2006-06-27 15:45:00,18.55,18.55,18.52,18.54,14700.0,18.55,18.55,18.52,18.54,14700.0
2006-06-27 15:50:00,18.55,18.55,18.54,18.54,22100.0,18.55,18.55,18.54,18.54,22100.0
2006-06-27 15:55:00,18.54,18.59,18.54,18.57,39300.0,18.54,18.59,18.54,18.57,39300.0
2006-06-28 09:30:00,18.64,18.64,18.41,18.48,19700.0,18.64,18.64,18.41,18.48,19700.0
2006-06-28 09:35:00,18.48,18.62,18.48,18.49,8600.0,18.48,18.62,18.48,18.49,8600.0
2006-06-28 09:40:00,18.54,18.54,18.48,18.52,3100.0,18.54,18.54,18.48,18.52,3100.0
2006-06-28 09:45:00,18.49,18.51,18.46,18.5,7100.0,18.49,18.51,18.46,18.5,7100.0
2006-06-28 09:50:00,18.5,18.57,18.5,18.56,2200.0,18.5,18.57,18.5,18.56,2200.0
2006-06-28 09:55:00,18.62,18.62,18.57,18.6,1900.0,18.62,18.62,18.57,18.6,1900.0
2006-06-28 10:00:00,18.6,18.64,18.58,18.64,11600.0,18.6,18.64,18.58,18.64,11600.0
2006-06-28 10:05:00,18.62,18.62,18.55,18.57,6200.0,18.62,18.62,18.55,18.57,6200.0
2006-06-28 10:10:00,18.56,18.62,18.56,18.62,6900.0,18.56,18.62,18.56,18.62,6900.0
2006-06-28 10:15:00,18.63,18.63,18.61,18.61,2400.0,18.63,18.63,18.61,18.61,2400.0
2006-06-28 10:20:00,18.61,18.61,18.54,18.54,6000.0,18.61,18.61,18.54,18.54,6000.0
2006-06-28 10:25:00,18.54,18.56,18.49,18.5,13300.0,18.54,18.56,18.49,18.5,13300.0
2006-06-28 10:30:00,18.5,18.52,18.47,18.47,8300.0,18.5,18.52,18.47,18.47,8300.0
2006-06-28 10:35:00,18.48,18.48,18.45,18.46,14000.0,18.48,18.48,18.45,18.46,14000.0
2006-06-28 10:40:00,18.45,18.46,18.45,18.45,27700.0,18.45,18.46,18.45,18.45,27700.0
2006-06-28 10:45:00,18.45,18.46,18.45,18.45,37600.0,18.45,18.46,18.45,18.45,37600.0
2006-06-28 10:50:00,18.44,18.44,18.4,18.41,9600.0,18.44,18.44,18.4,18.41,9600.0
2006-06-28 10:55:00,18.41,18.42,18.4,18.41,1300.0,18.41,18.42,18.4,18.41,1300.0
2006-06-28 11:00:00,18.4,18.41,18.38,18.39,5800.0,18.4,18.41,18.38,18.39,5800.0
2006-06-28 11:05:00,18.39,18.44,18.38,18.43,12700.0,18.39,18.44,18.38,18.43,12700.0
2006-06-28 11:10:00,18.42,18.43,18.4,18.43,6700.0,18.42,18.43,18.4,18.43,6700.0
2006-06-28 11:15:00,18.4,18.4,18.35,18.35,10300.0,18.4,18.4,18.35,18.35,10300.0
2006-06-28 11:20:00,18.35,18.36,18.32,18.33,3900.0,18.35,18.36,18.32,18.33,3900.0
2006-06-28 11:25:00,18.34,18.34,18.31,18.31,8900.0,18.34,18.34,18.31,18.31,8900.0
2006-06-28 11:30:00,18.32,18.33,18.31,18.32,3100.0,18.32,18.33,18.31,18.32,3100.0
2006-06-28 11:35:00,18.33,18.37,18.32,18.34,6500.0,18.33,18.37,18.32,18.34,6500.0
2006-06-28 11:40:00,18.35,18.39,18.34,18.37,9300.0,18.35,18.39,18.34,18.37,9300.0
2006-06-28 11:45:00,18.36,18.37,18.31,18.31,2300.0,18.36,18.37,18.31,18.31,2300.0
2006-06-28 11:50:00,18.33,18.36,18.32,18.34,10600.0,18.33,18.36,18.32,18.34,10600.0
2006-06-28 11:55:00,18.35,18.42,18.35,18.42,14500.0,18.35,18.42,18.35,18.42,14500.0
2006-06-28 12:00:00,18.42,18.43,18.4,18.4,10900.0,18.42,18.43,18.4,18.4,10900.0
2006-06-28 12:05:00,18.4,18.41,18.35,18.35,13500.0,18.4,18.41,18.35,18.35,13500.0
2006-06-28 12:10:00,18.34,18.41,18.33,18.41,17700.0,18.34,18.41,18.33,18.41,17700.0
2006-06-28 12:15:00,18.41,18.45,18.41,18.42,9400.0,18.41,18.45,18.41,18.42,9400.0
2006-06-28 12:20:00,18.41,18.41,18.39,18.41,7400.0,18.41,18.41,18.39,18.41,7400.0
2006-06-28 12:25:00,18.4,18.4,18.37,18.37,5300.0,18.4,18.4,18.37,18.37,5300.0
2006-06-28 12:30:00,18.37,18.37,18.35,18.35,7000.0,18.37,18.37,18.35,18.35,7000.0
2006-06-28 12:35:00,18.36,18.37,18.33,18.33,2500.0,18.36,18.37,18.33,18.33,2500.0
2006-06-28 12:40:00,18.34,18.35,18.32,18.32,13900.0,18.34,18.35,18.32,18.32,13900.0
2006-06-28 12:45:00,18.32,18.32,18.31,18.32,3800.0,18.32,18.32,18.31,18.32,3800.0
2006-06-28 12:50:00,18.32,18.32,18.3,18.31,15100.0,18.32,18.32,18.3,18.31,15100.0
2006-06-28 12:55:00,18.33,18.34,18.33,18.34,4700.0,18.33,18.34,18.33,18.34,4700.0
2006-06-28 13:00:00,18.34,18.34,18.33,18.33,24900.0,18.34,18.34,18.33,18.33,24900.0
2006-06-28 13:05:00,18.33,18.35,18.33,18.35,2400.0,18.33,18.35,18.33,18.35,2400.0
2006-06-28 13:10:00,18.34,18.41,18.34,18.41,13500.0,18.34,18.41,18.34,18.41,13500.0
2006-06-28 13:15:00,18.4,18.45,18.4,18.45,9300.0,18.4,18.45,18.4,18.45,9300.0
2006-06-28 13:20:00,18.45,18.46,18.44,18.45,4800.0,18.45,18.46,18.44,18.45,4800.0
2006-06-28 13:25:00,18.45,18.46,18.44,18.45,5800.0,18.45,18.46,18.44,18.45,5800.0
2006-06-28 13:30:00,18.45,18.45,18.43,18.44,2500.0,18.45,18.45,18.43,18.44,2500.0
2006-06-28 13:35:00,18.44,18.44,18.42,18.42,4700.0,18.44,18.44,18.42,18.42,4700.0
2006-06-28 13:40:00,18.44,18.45,18.43,18.45,4100.0,18.44,18.45,18.43,18.45,4100.0
2006-06-28 13:45:00,18.44,18.45,18.43,18.43,2900.0,18.44,18.45,18.43,18.43,2900.0
2006-06-28 13:50:00,18.44,18.48,18.44,18.48,3400.0,18.44,18.48,18.44,18.48,3400.0
2006-06-28 13:55:00,18.48,18.5,18.47,18.5,6800.0,18.48,18.5,18.47,18.5,6800.0
2006-06-28 14:00:00,18.49,18.49,18.46,18.46,6200.0,18.49,18.49,18.46,18.46,6200.0
2006-06-28 14:05:00,18.45,18.45,18.44,18.44,4100.0,18.45,18.45,18.44,18.44,4100.0
2006-06-28 14:10:00,18.45,18.47,18.44,18.45,6900.0,18.45,18.47,18.44,18.45,6900.0
2006-06-28 14:15:00,18.45,18.49,18.45,18.49,8200.0,18.45,18.49,18.45,18.49,8200.0
2006-06-28 14:20:00,18.48,18.49,18.46,18.46,5500.0,18.48,18.49,18.46,18.46,5500.0
2006-06-28 14:25:00,18.47,18.48,18.47,18.48,8100.0,18.47,18.48,18.47,18.48,8100.0
2006-06-28 14:30:00,18.48,18.53,18.48,18.53,5600.0,18.48,18.53,18.48,18.53,5600.0
2006-06-28 14:35:00,18.54,18.54,18.5,18.5,11700.0,18.54,18.54,18.5,18.5,11700.0
2006-06-28 14:40:00,18.5,18.53,18.49,18.53,8800.0,18.5,18.53,18.49,18.53,8800.0
2006-06-28 14:45:00,18.54,18.57,18.54,18.56,2900.0,18.54,18.57,18.54,18.56,2900.0
2006-06-28 14:50:00,18.55,18.55,18.49,18.49,8300.0,18.55,18.55,18.49,18.49,8300.0
2006-06-28 14:55:00,18.49,18.5,18.44,18.45,5500.0,18.49,18.5,18.44,18.45,5500.0
2006-06-28 15:00:00,18.45,18.48,18.45,18.48,4700.0,18.45,18.48,18.45,18.48,4700.0
2006-06-28 15:05:00,18.48,18.51,18.48,18.49,7300.0,18.48,18.51,18.48,18.49,7300.0
2006-06-28 15:10:00,18.49,18.51,18.48,18.51,11400.0,18.49,18.51,18.48,18.51,11400.0
2006-06-28 15:15:00,18.52,18.52,18.48,18.5,15800.0,18.52,18.52,18.48,18.5,15800.0
2006-06-28 15:20:00,18.5,18.53,18.5,18.52,6700.0,18.5,18.53,18.5,18.52,6700.0
2006-06-28 15:25:00,18.53,18.53,18.5,18.5,6800.0,18.53,18.53,18.5,18.5,6800.0
2006-06-28 15:30:00,18.5,18.53,18.5,18.52,27600.0,18.5,18.53,18.5,18.52,27600.0
2006-06-28 15:35:00,18.53,18.53,18.52,18.52,6000.0,18.53,18.53,18.52,18.52,6000.0
2006-06-28 15:40:00,18.52,18.54,18.52,18.52,7400.0,18.52,18.54,18.52,18.52,7400.0
2006-06-28 15:45:00,18.52,18.52,18.5,18.52,11400.0,18.52,18.52,18.5,18.52,11400.0
2006-06-28 15:50:00,18.5,18.51,18.5,18.51,15800.0,18.5,18.51,18.5,18.51,15800.0
2006-06-28 15:55:00,18.5,18.56,18.5,18.55,45500.0,18.5,18.56,18.5,18.55,45500.0
2006-06-29 09:30:00,18.68,18.8,18.68,18.77,23800.0,18.68,18.8,18.68,18.77,23800.0
2006-06-29 09:35:00,18.78,18.78,18.63,18.68,7600.0,18.78,18.78,18.63,18.68,7600.0
2006-06-29 09:40:00,18.68,18.69,18.64,18.65,4400.0,18.68,18.69,18.64,18.65,4400.0
2006-06-29 09:45:00,18.65,18.72,18.65,18.7,5300.0,18.65,18.72,18.65,18.7,5300.0
2006-06-29 09:50:00,18.71,18.77,18.69,18.77,5000.0,18.71,18.77,18.69,18.77,5000.0
2006-06-29 09:55:00,18.77,18.77,18.72,18.77,4800.0,18.77,18.77,18.72,18.77,4800.0
2006-06-29 10:00:00,18.79,18.85,18.76,18.85,11800.0,18.79,18.85,18.76,18.85,11800.0
2006-06-29 10:05:00,18.85,18.85,18.77,18.77,10000.0,18.85,18.85,18.77,18.77,10000.0
2006-06-29 10:10:00,18.78,18.82,18.75,18.82,5500.0,18.78,18.82,18.75,18.82,5500.0
2006-06-29 10:15:00,18.84,18.87,18.8,18.87,55900.0,18.84,18.87,18.8,18.87,55900.0
2006-06-29 10:20:00,18.87,18.88,18.84,18.85,59300.0,18.87,18.88,18.84,18.85,59300.0
2006-06-29 10:25:00,18.86,18.87,18.83,18.84,6200.0,18.86,18.87,18.83,18.84,6200.0
2006-06-29 10:30:00,18.83,18.87,18.83,18.87,4300.0,18.83,18.87,18.83,18.87,4300.0
2006-06-29 10:35:00,18.87,18.87,18.83,18.84,3100.0,18.87,18.87,18.83,18.84,3100.0
2006-06-29 10:40:00,18.86,18.87,18.86,18.87,3900.0,18.86,18.87,18.86,18.87,3900.0
2006-06-29 10:45:00,18.86,18.93,18.86,18.92,5100.0,18.86,18.93,18.86,18.92,5100.0
2006-06-29 10:50:00,18.92,18.92,18.89,18.89,4600.0,18.92,18.92,18.89,18.89,4600.0
2006-06-29 10:55:00,18.9,18.91,18.88,18.91,5100.0,18.9,18.91,18.88,18.91,5100.0
2006-06-29 11:00:00,18.91,18.93,18.9,18.92,8200.0,18.91,18.93,18.9,18.92,8200.0
2006-06-29 11:05:00,18.92,18.93,18.9,18.91,7300.0,18.92,18.93,18.9,18.91,7300.0
2006-06-29 11:10:00,18.92,18.95,18.89,18.89,6500.0,18.92,18.95,18.89,18.89,6500.0
2006-06-29 11:15:00,18.89,18.89,18.84,18.87,3800.0,18.89,18.89,18.84,18.87,3800.0
2006-06-29 11:20:00,18.86,18.87,18.81,18.82,6900.0,18.86,18.87,18.81,18.82,6900.0
2006-06-29 11:25:00,18.82,18.84,18.81,18.84,3900.0,18.82,18.84,18.81,18.84,3900.0
2006-06-29 11:30:00,18.85,18.86,18.84,18.86,5700.0,18.85,18.86,18.84,18.86,5700.0
2006-06-29 11:35:00,18.85,18.85,18.78,18.78,4700.0,18.85,18.85,18.78,18.78,4700.0
2006-06-29 11:40:00,18.77,18.78,18.73,18.73,4200.0,18.77,18.78,18.73,18.73,4200.0
2006-06-29 11:45:00,18.72,18.74,18.72,18.74,4200.0,18.72,18.74,18.72,18.74,4200.0
2006-06-29 11:50:00,18.74,18.74,18.72,18.72,4000.0,18.74,18.74,18.72,18.72,4000.0
2006-06-29 11:55:00,18.73,18.73,18.7,18.73,4400.0,18.73,18.73,18.7,18.73,4400.0
2006-06-29 12:00:00,18.73,18.75,18.73,18.73,5100.0,18.73,18.75,18.73,18.73,5100.0
2006-06-29 12:05:00,18.74,18.75,18.74,18.75,2100.0,18.74,18.75,18.74,18.75,2100.0
2006-06-29 12:10:00,18.74,18.75,18.73,18.74,4100.0,18.74,18.75,18.73,18.74,4100.0
2006-06-29 12:15:00,18.73,18.8,18.73,18.79,4400.0,18.73,18.8,18.73,18.79,4400.0
2006-06-29 12:20:00,18.79,18.8,18.79,18.8,2900.0,18.79,18.8,18.79,18.8,2900.0
2006-06-29 12:25:00,18.79,18.8,18.78,18.79,1200.0,18.79,18.8,18.78,18.79,1200.0
2006-06-29 12:30:00,18.8,18.8,18.79,18.8,1000.0,18.8,18.8,18.79,18.8,1000.0
2006-06-29 12:35:00,18.8,18.81,18.79,18.8,3800.0,18.8,18.81,18.79,18.8,3800.0
2006-06-29 12:40:00,18.8,18.81,18.75,18.76,8400.0,18.8,18.81,18.75,18.76,8400.0
2006-06-29 12:45:00,18.77,18.77,18.75,18.75,4100.0,18.77,18.77,18.75,18.75,4100.0
2006-06-29 12:50:00,18.75,18.75,18.74,18.74,4500.0,18.75,18.75,18.74,18.74,4500.0
2006-06-29 12:55:00,18.75,18.75,18.73,18.74,2900.0,18.75,18.75,18.73,18.74,2900.0
2006-06-29 13:00:00,18.74,18.75,18.73,18.75,1600.0,18.74,18.75,18.73,18.75,1600.0
2006-06-29 13:05:00,18.74,18.74,18.73,18.74,1800.0,18.74,18.74,18.73,18.74,1800.0
2006-06-29 13:10:00,18.74,18.74,18.73,18.73,3700.0,18.74,18.74,18.73,18.73,3700.0
2006-06-29 13:15:00,18.73,18.75,18.73,18.75,8800.0,18.73,18.75,18.73,18.75,8800.0
2006-06-29 13:20:00,18.75,18.76,18.75,18.75,6900.0,18.75,18.76,18.75,18.75,6900.0
2006-06-29 13:25:00,18.75,18.76,18.74,18.75,3200.0,18.75,18.76,18.74,18.75,3200.0
2006-06-29 13:30:00,18.74,18.76,18.74,18.75,2500.0,18.74,18.76,18.74,18.75,2500.0
2006-06-29 13:35:00,18.75,18.75,18.74,18.74,5000.0,18.75,18.75,18.74,18.74,5000.0
2006-06-29 13:40:00,18.73,18.74,18.72,18.73,2500.0,18.73,18.74,18.72,18.73,2500.0
2006-06-29 13:45:00,18.73,18.75,18.73,18.75,3000.0,18.73,18.75,18.73,18.75,3000.0
2006-06-29 13:50:00,18.75,18.77,18.75,18.77,2400.0,18.75,18.77,18.75,18.77,2400.0
2006-06-29 13:55:00,18.77,18.77,18.75,18.75,2400.0,18.77,18.77,18.75,18.75,2400.0
2006-06-29 14:00:00,18.76,18.8,18.75,18.77,13500.0,18.76,18.8,18.75,18.77,13500.0
2006-06-29 14:05:00,18.77,18.78,18.76,18.78,7500.0,18.77,18.78,18.76,18.78,7500.0
2006-06-29 14:10:00,18.78,18.8,18.77,18.8,2500.0,18.78,18.8,18.77,18.8,2500.0
2006-06-29 14:15:00,18.8,18.9,18.78,18.88,12500.0,18.8,18.9,18.78,18.88,12500.0
2006-06-29 14:20:00,18.89,18.97,18.89,18.94,13100.0,18.89,18.97,18.89,18.94,13100.0
2006-06-29 14:25:00,18.96,18.96,18.85,18.85,13500.0,18.96,18.96,18.85,18.85,13500.0
2006-06-29 14:30:00,18.85,18.85,18.81,18.81,6600.0,18.85,18.85,18.81,18.81,6600.0
2006-06-29 14:35:00,18.79,18.9,18.79,18.85,10300.0,18.79,18.9,18.79,18.85,10300.0
2006-06-29 14:40:00,18.84,18.88,18.8,18.85,8300.0,18.84,18.88,18.8,18.85,8300.0
2006-06-29 14:45:00,18.86,18.93,18.86,18.91,9700.0,18.86,18.93,18.86,18.91,9700.0
2006-06-29 14:50:00,18.9,18.97,18.89,18.95,13900.0,18.9,18.97,18.89,18.95,13900.0
2006-06-29 14:55:00,18.96,18.99,18.93,18.94,11100.0,18.96,18.99,18.93,18.94,11100.0
2006-06-29 15:00:00,18.95,18.97,18.91,18.92,19700.0,18.95,18.97,18.91,18.92,19700.0
2006-06-29 15:05:00,18.94,18.94,18.92,18.94,10000.0,18.94,18.94,18.92,18.94,10000.0
2006-06-29 15:10:00,18.94,18.97,18.9,18.9,14700.0,18.94,18.97,18.9,18.9,14700.0
2006-06-29 15:15:00,18.92,18.94,18.9,18.93,15600.0,18.92,18.94,18.9,18.93,15600.0
2006-06-29 15:20:00,18.94,18.94,18.91,18.92,17300.0,18.94,18.94,18.91,18.92,17300.0
2006-06-29 15:25:00,18.92,18.99,18.88,18.96,26400.0,18.92,18.99,18.88,18.96,26400.0
2006-06-29 15:30:00,18.97,18.98,18.95,18.96,10100.0,18.97,18.98,18.95,18.96,10100.0
2006-06-29 15:35:00,18.97,18.97,18.92,18.95,24100.0,18.97,18.97,18.92,18.95,24100.0
2006-06-29 15:40:00,18.96,18.97,18.95,18.95,11500.0,18.96,18.97,18.95,18.95,11500.0
2006-06-29 15:45:00,18.97,18.98,18.95,18.96,13500.0,18.97,18.98,18.95,18.96,13500.0
2006-06-29 15:50:00,18.98,18.98,18.92,18.93,25500.0,18.98,18.98,18.92,18.93,25500.0
2006-06-29 15:55:00,18.95,19.01,18.94,19.01,35500.0,18.95,19.01,18.94,19.01,35500.0
2006-06-30 09:30:00,19.02,19.05,18.8,19.0,11200.0,19.02,19.05,18.8,19.0,11200.0
2006-06-30 09:35:00,18.97,19.06,18.94,19.06,13100.0,18.97,19.06,18.94,19.06,13100.0
2006-06-30 09:40:00,19.06,19.08,19.02,19.05,10200.0,19.06,19.08,19.02,19.05,10200.0
2006-06-30 09:45:00,19.04,19.04,18.97,19.03,6900.0,19.04,19.04,18.97,19.03,6900.0
2006-06-30 09:50:00,19.0,19.06,19.0,19.05,7900.0,19.0,19.06,19.0,19.05,7900.0
2006-06-30 09:55:00,19.05,19.08,19.05,19.08,8400.0,19.05,19.08,19.05,19.08,8400.0
2006-06-30 10:00:00,19.05,19.07,19.01,19.02,13400.0,19.05,19.07,19.01,19.02,13400.0
2006-06-30 10:05:00,19.02,19.06,18.98,19.06,8900.0,19.02,19.06,18.98,19.06,8900.0
2006-06-30 10:10:00,19.05,19.06,18.98,19.06,9800.0,19.05,19.06,18.98,19.06,9800.0
2006-06-30 10:15:00,19.05,19.07,19.03,19.05,11100.0,19.05,19.07,19.03,19.05,11100.0
2006-06-30 10:20:00,19.05,19.05,19.02,19.05,7600.0,19.05,19.05,19.02,19.05,7600.0
2006-06-30 10:25:00,19.05,19.07,19.01,19.06,7200.0,19.05,19.07,19.01,19.06,7200.0
2006-06-30 10:30:00,19.04,19.05,19.01,19.03,9300.0,19.04,19.05,19.01,19.03,9300.0
2006-06-30 10:35:00,19.01,19.02,19.0,19.0,5800.0,19.01,19.02,19.0,19.0,5800.0
2006-06-30 10:40:00,19.0,19.02,18.99,19.0,3700.0,19.0,19.02,18.99,19.0,3700.0
2006-06-30 10:45:00,18.99,19.0,18.94,18.94,4900.0,18.99,19.0,18.94,18.94,4900.0
2006-06-30 10:50:00,18.93,18.94,18.92,18.92,5300.0,18.93,18.94,18.92,18.92,5300.0
2006-06-30 10:55:00,18.92,18.92,18.89,18.9,9700.0,18.92,18.92,18.89,18.9,9700.0
2006-06-30 11:00:00,18.9,18.95,18.89,18.94,7900.0,18.9,18.95,18.89,18.94,7900.0
2006-06-30 11:05:00,18.94,18.94,18.94,18.94,2500.0,18.94,18.94,18.94,18.94,2500.0
2006-06-30 11:10:00,18.94,18.95,18.94,18.95,6100.0,18.94,18.95,18.94,18.95,6100.0
2006-06-30 11:15:00,18.94,18.95,18.94,18.95,2200.0,18.94,18.95,18.94,18.95,2200.0
2006-06-30 11:20:00,18.95,18.95,18.92,18.92,8400.0,18.95,18.95,18.92,18.92,8400.0
2006-06-30 11:25:00,18.92,18.94,18.89,18.89,7600.0,18.92,18.94,18.89,18.89,7600.0
2006-06-30 11:30:00,18.89,18.9,18.85,18.87,12700.0,18.89,18.9,18.85,18.87,12700.0
2006-06-30 11:35:00,18.88,18.88,18.83,18.84,3800.0,18.88,18.88,18.83,18.84,3800.0
2006-06-30 11:40:00,18.84,18.85,18.82,18.84,5000.0,18.84,18.85,18.82,18.84,5000.0
2006-06-30 11:45:00,18.84,18.85,18.84,18.84,3600.0,18.84,18.85,18.84,18.84,3600.0
2006-06-30 11:50:00,18.84,18.85,18.84,18.85,1300.0,18.84,18.85,18.84,18.85,1300.0
2006-06-30 11:55:00,18.85,18.85,18.84,18.85,7500.0,18.85,18.85,18.84,18.85,7500.0
2006-06-30 12:00:00,18.85,18.85,18.84,18.85,1600.0,18.85,18.85,18.84,18.85,1600.0
2006-06-30 12:05:00,18.85,18.85,18.84,18.84,1900.0,18.85,18.85,18.84,18.84,1900.0
2006-06-30 12:10:00,18.85,18.85,18.84,18.84,1600.0,18.85,18.85,18.84,18.84,1600.0
2006-06-30 12:15:00,18.84,18.85,18.84,18.84,2300.0,18.84,18.85,18.84,18.84,2300.0
2006-06-30 12:20:00,18.84,18.85,18.84,18.84,700.0,18.84,18.85,18.84,18.84,700.0
2006-06-30 12:25:00,18.84,18.85,18.83,18.84,3500.0,18.84,18.85,18.83,18.84,3500.0
2006-06-30 12:30:00,18.84,18.85,18.8,18.8,14200.0,18.84,18.85,18.8,18.8,14200.0
2006-06-30 12:35:00,18.8,18.81,18.79,18.81,11600.0,18.8,18.81,18.79,18.81,11600.0
2006-06-30 12:40:00,18.81,18.82,18.81,18.82,1400.0,18.81,18.82,18.81,18.82,1400.0
2006-06-30 12:45:00,18.82,18.83,18.82,18.83,2800.0,18.82,18.83,18.82,18.83,2800.0
2006-06-30 12:50:00,18.82,18.83,18.82,18.82,1300.0,18.82,18.83,18.82,18.82,1300.0
2006-06-30 12:55:00,18.82,18.83,18.82,18.83,500.0,18.82,18.83,18.82,18.83,500.0
2006-06-30 13:00:00,18.83,18.83,18.82,18.83,2300.0,18.83,18.83,18.82,18.83,2300.0
2006-06-30 13:05:00,18.83,18.83,18.82,18.82,2500.0,18.83,18.83,18.82,18.82,2500.0
2006-06-30 13:10:00,18.82,18.83,18.82,18.82,2900.0,18.82,18.83,18.82,18.82,2900.0
2006-06-30 13:15:00,18.82,18.82,18.8,18.81,11300.0,18.82,18.82,18.8,18.81,11300.0
2006-06-30 13:20:00,18.81,18.82,18.81,18.82,6300.0,18.81,18.82,18.81,18.82,6300.0
2006-06-30 13:25:00,18.82,18.82,18.81,18.82,1400.0,18.82,18.82,18.81,18.82,1400.0
2006-06-30 13:30:00,18.82,18.82,18.8,18.81,5100.0,18.82,18.82,18.8,18.81,5100.0
2006-06-30 13:35:00,18.81,18.81,18.8,18.81,4100.0,18.81,18.81,18.8,18.81,4100.0
2006-06-30 13:40:00,18.8,18.81,18.8,18.81,2700.0,18.8,18.81,18.8,18.81,2700.0
2006-06-30 13:45:00,18.81,18.81,18.8,18.81,3200.0,18.81,18.81,18.8,18.81,3200.0
2006-06-30 13:50:00,18.81,18.82,18.8,18.8,4300.0,18.81,18.82,18.8,18.8,4300.0
2006-06-30 13:55:00,18.8,18.81,18.8,18.81,10400.0,18.8,18.81,18.8,18.81,10400.0
2006-06-30 14:00:00,18.81,18.83,18.81,18.83,2500.0,18.81,18.83,18.81,18.83,2500.0
2006-06-30 14:05:00,18.84,18.87,18.84,18.86,6600.0,18.84,18.87,18.84,18.86,6600.0
2006-06-30 14:10:00,18.87,18.87,18.86,18.87,1800.0,18.87,18.87,18.86,18.87,1800.0
2006-06-30 14:15:00,18.86,18.87,18.86,18.86,2400.0,18.86,18.87,18.86,18.86,2400.0
2006-06-30 14:20:00,18.87,18.91,18.87,18.91,15600.0,18.87,18.91,18.87,18.91,15600.0
2006-06-30 14:25:00,18.9,18.9,18.89,18.89,3100.0,18.9,18.9,18.89,18.89,3100.0
2006-06-30 14:30:00,18.9,18.93,18.9,18.93,8600.0,18.9,18.93,18.9,18.93,8600.0
2006-06-30 14:35:00,18.92,18.94,18.92,18.94,4200.0,18.92,18.94,18.92,18.94,4200.0
2006-06-30 14:40:00,18.93,18.94,18.93,18.93,800.0,18.93,18.94,18.93,18.93,800.0
2006-06-30 14:45:00,18.93,18.94,18.93,18.94,4400.0,18.93,18.94,18.93,18.94,4400.0
2006-06-30 14:50:00,18.93,18.94,18.92,18.93,8700.0,18.93,18.94,18.92,18.93,8700.0
2006-06-30 14:55:00,18.92,18.92,18.89,18.9,14300.0,18.92,18.92,18.89,18.9,14300.0
2006-06-30 15:00:00,18.9,18.9,18.89,18.89,4600.0,18.9,18.9,18.89,18.89,4600.0
2006-06-30 15:05:00,18.88,18.92,18.88,18.91,19700.0,18.88,18.92,18.88,18.91,19700.0
2006-06-30 15:10:00,18.91,18.91,18.88,18.89,5700.0,18.91,18.91,18.88,18.89,5700.0
2006-06-30 15:15:00,18.89,18.89,18.88,18.89,5500.0,18.89,18.89,18.88,18.89,5500.0
2006-06-30 15:20:00,18.88,18.89,18.88,18.88,1500.0,18.88,18.89,18.88,18.88,1500.0
2006-06-30 15:25:00,18.88,18.88,18.86,18.87,17200.0,18.88,18.88,18.86,18.87,17200.0
2006-06-30 15:30:00,18.86,18.87,18.82,18.82,5200.0,18.86,18.87,18.82,18.82,5200.0
2006-06-30 15:35:00,18.83,18.83,18.8,18.8,9600.0,18.83,18.83,18.8,18.8,9600.0
2006-06-30 15:40:00,18.8,18.81,18.77,18.78,16100.0,18.8,18.81,18.77,18.78,16100.0
2006-06-30 15:45:00,18.78,18.84,18.76,18.81,17700.0,18.78,18.84,18.76,18.81,17700.0
2006-06-30 15:50:00,18.8,18.81,18.8,18.81,11100.0,18.8,18.81,18.8,18.81,11100.0
2006-06-30 15:55:00,18.81,18.83,18.8,18.81,46400.0,18.81,18.83,18.8,18.81,46400.0
2006-07-03 09:30:00,18.76,18.94,18.76,18.91,12900.0,18.76,18.94,18.76,18.91,12900.0
2006-07-03 09:35:00,18.87,18.9,18.77,18.77,4600.0,18.87,18.9,18.77,18.77,4600.0
2006-07-03 09:40:00,18.8,18.8,18.74,18.76,4600.0,18.8,18.8,18.74,18.76,4600.0
2006-07-03 09:45:00,18.74,18.77,18.74,18.75,4300.0,18.74,18.77,18.74,18.75,4300.0
2006-07-03 09:50:00,18.77,18.8,18.75,18.8,5400.0,18.77,18.8,18.75,18.8,5400.0
2006-07-03 09:55:00,18.8,18.8,18.78,18.78,3000.0,18.8,18.8,18.78,18.78,3000.0
2006-07-03 10:00:00,18.77,18.83,18.77,18.83,7500.0,18.77,18.83,18.77,18.83,7500.0
2006-07-03 10:05:00,18.82,18.86,18.82,18.86,4900.0,18.82,18.86,18.82,18.86,4900.0
2006-07-03 10:10:00,18.85,18.86,18.83,18.86,4700.0,18.85,18.86,18.83,18.86,4700.0
2006-07-03 10:15:00,18.87,18.94,18.87,18.92,7600.0,18.87,18.94,18.87,18.92,7600.0
2006-07-03 10:20:00,18.92,18.93,18.91,18.93,5000.0,18.92,18.93,18.91,18.93,5000.0
2006-07-03 10:25:00,18.94,18.94,18.94,18.94,3500.0,18.94,18.94,18.94,18.94,3500.0
2006-07-03 10:30:00,18.95,18.98,18.95,18.97,5000.0,18.95,18.98,18.95,18.97,5000.0
2006-07-03 10:35:00,18.96,19.0,18.96,18.99,8900.0,18.96,19.0,18.96,18.99,8900.0
2006-07-03 10:40:00,19.0,19.02,19.0,19.02,3200.0,19.0,19.02,19.0,19.02,3200.0
2006-07-03 10:45:00,19.01,19.03,19.01,19.02,3200.0,19.01,19.03,19.01,19.02,3200.0
2006-07-03 10:50:00,19.02,19.02,19.0,19.0,4600.0,19.02,19.02,19.0,19.0,4600.0
2006-07-03 10:55:00,19.01,19.01,19.0,19.01,5300.0,19.01,19.01,19.0,19.01,5300.0
2006-07-03 11:00:00,19.02,19.06,19.01,19.05,13000.0,19.02,19.06,19.01,19.05,13000.0
2006-07-03 11:05:00,19.06,19.06,19.02,19.04,3200.0,19.06,19.06,19.02,19.04,3200.0
2006-07-03 11:10:00,19.03,19.09,19.03,19.09,5400.0,19.03,19.09,19.03,19.09,5400.0
2006-07-03 11:15:00,19.08,19.17,19.08,19.16,19500.0,19.08,19.17,19.08,19.16,19500.0
2006-07-03 11:20:00,19.16,19.18,19.15,19.17,15000.0,19.16,19.18,19.15,19.17,15000.0
2006-07-03 11:25:00,19.17,19.2,19.17,19.2,9800.0,19.17,19.2,19.17,19.2,9800.0
2006-07-03 11:30:00,19.2,19.25,19.2,19.24,11800.0,19.2,19.25,19.2,19.24,11800.0
2006-07-03 11:35:00,19.24,19.25,19.23,19.24,14700.0,19.24,19.25,19.23,19.24,14700.0
2006-07-03 11:40:00,19.23,19.28,19.23,19.28,9400.0,19.23,19.28,19.23,19.28,9400.0
2006-07-03 11:45:00,19.28,19.31,19.26,19.29,19900.0,19.28,19.31,19.26,19.29,19900.0
2006-07-03 11:50:00,19.3,19.3,19.29,19.29,16100.0,19.3,19.3,19.29,19.29,16100.0
2006-07-03 11:55:00,19.29,19.3,19.28,19.29,7300.0,19.29,19.3,19.28,19.29,7300.0
2006-07-03 12:00:00,19.29,19.33,19.28,19.32,22300.0,19.29,19.33,19.28,19.32,22300.0
2006-07-03 12:05:00,19.33,19.34,19.32,19.32,12800.0,19.33,19.34,19.32,19.32,12800.0
2006-07-03 12:10:00,19.32,19.34,19.32,19.33,13500.0,19.32,19.34,19.32,19.33,13500.0
2006-07-03 12:15:00,19.32,19.33,19.32,19.33,3900.0,19.32,19.33,19.32,19.33,3900.0
2006-07-03 12:20:00,19.33,19.33,19.31,19.32,12200.0,19.33,19.33,19.31,19.32,12200.0
2006-07-03 12:25:00,19.31,19.32,19.3,19.3,11900.0,19.31,19.32,19.3,19.3,11900.0
2006-07-03 12:30:00,19.31,19.31,19.18,19.2,66900.0,19.31,19.31,19.18,19.2,66900.0
2006-07-03 12:35:00,19.2,19.21,19.18,19.21,15100.0,19.2,19.21,19.18,19.21,15100.0
2006-07-03 12:40:00,19.2,19.2,19.19,19.2,23100.0,19.2,19.2,19.19,19.2,23100.0
2006-07-03 12:45:00,19.2,19.2,19.19,19.2,18000.0,19.2,19.2,19.19,19.2,18000.0
2006-07-03 12:50:00,19.19,19.25,19.18,19.2,39600.0,19.19,19.25,19.18,19.2,39600.0
2006-07-03 12:55:00,19.19,19.21,19.19,19.2,21200.0,19.19,19.21,19.19,19.2,21200.0
2006-07-05 09:30:00,19.34,19.35,19.17,19.22,49200.0,19.34,19.35,19.17,19.22,49200.0
2006-07-05 09:35:00,19.21,19.31,19.19,19.25,17800.0,19.21,19.31,19.19,19.25,17800.0
2006-07-05 09:40:00,19.25,19.26,19.18,19.21,43800.0,19.25,19.26,19.18,19.21,43800.0
2006-07-05 09:45:00,19.25,19.28,19.14,19.15,25300.0,19.25,19.28,19.14,19.15,25300.0
2006-07-05 09:50:00,19.14,19.17,19.11,19.12,21000.0,19.14,19.17,19.11,19.12,21000.0
2006-07-05 09:55:00,19.12,19.15,19.08,19.15,27400.0,19.12,19.15,19.08,19.15,27400.0
2006-07-05 10:00:00,19.15,19.16,19.05,19.07,27900.0,19.15,19.16,19.05,19.07,27900.0
2006-07-05 10:05:00,19.06,19.07,19.0,19.03,16700.0,19.06,19.07,19.0,19.03,16700.0
2006-07-05 10:10:00,19.03,19.08,19.01,19.04,17700.0,19.03,19.08,19.01,19.04,17700.0
2006-07-05 10:15:00,19.04,19.04,19.01,19.03,5500.0,19.04,19.04,19.01,19.03,5500.0
2006-07-05 10:20:00,19.02,19.08,18.99,19.04,39300.0,19.02,19.08,18.99,19.04,39300.0
2006-07-05 10:25:00,19.03,19.09,18.98,19.0,27300.0,19.03,19.09,18.98,19.0,27300.0
2006-07-05 10:30:00,18.99,19.0,18.95,18.98,31900.0,18.99,19.0,18.95,18.98,31900.0
2006-07-05 10:35:00,18.98,19.03,18.98,19.01,11600.0,18.98,19.03,18.98,19.01,11600.0
2006-07-05 10:40:00,19.02,19.04,18.94,18.96,13600.0,19.02,19.04,18.94,18.96,13600.0
2006-07-05 10:45:00,18.95,18.95,18.84,18.86,30300.0,18.95,18.95,18.84,18.86,30300.0
2006-07-05 10:50:00,18.85,18.85,18.79,18.81,15600.0,18.85,18.85,18.79,18.81,15600.0
2006-07-05 10:55:00,18.81,18.82,18.73,18.74,43800.0,18.81,18.82,18.73,18.74,43800.0
2006-07-05 11:00:00,18.74,18.75,18.68,18.73,19600.0,18.74,18.75,18.68,18.73,19600.0
2006-07-05 11:05:00,18.75,18.8,18.72,18.79,25600.0,18.75,18.8,18.72,18.79,25600.0
2006-07-05 11:10:00,18.79,18.79,18.69,18.71,19700.0,18.79,18.79,18.69,18.71,19700.0
2006-07-05 11:15:00,18.71,18.75,18.7,18.74,11500.0,18.71,18.75,18.7,18.74,11500.0
2006-07-05 11:20:00,18.74,18.78,18.72,18.72,12900.0,18.74,18.78,18.72,18.72,12900.0
2006-07-05 11:25:00,18.72,18.72,18.7,18.72,14600.0,18.72,18.72,18.7,18.72,14600.0
2006-07-05 11:30:00,18.72,18.74,18.72,18.73,14300.0,18.72,18.74,18.72,18.73,14300.0
2006-07-05 11:35:00,18.73,18.76,18.72,18.72,14600.0,18.73,18.76,18.72,18.72,14600.0
2006-07-05 11:40:00,18.7,18.71,18.65,18.67,20200.0,18.7,18.71,18.65,18.67,20200.0
2006-07-05 11:45:00,18.66,18.67,18.61,18.64,17800.0,18.66,18.67,18.61,18.64,17800.0
2006-07-05 11:50:00,18.63,18.66,18.62,18.66,8700.0,18.63,18.66,18.62,18.66,8700.0
2006-07-05 11:55:00,18.66,18.7,18.65,18.68,45300.0,18.66,18.7,18.65,18.68,45300.0
2006-07-05 12:00:00,18.68,18.68,18.62,18.63,16700.0,18.68,18.68,18.62,18.63,16700.0
2006-07-05 12:05:00,18.63,18.71,18.63,18.68,25700.0,18.63,18.71,18.63,18.68,25700.0
2006-07-05 12:10:00,18.68,18.72,18.66,18.68,14100.0,18.68,18.72,18.66,18.68,14100.0
2006-07-05 12:15:00,18.67,18.68,18.67,18.67,2800.0,18.67,18.68,18.67,18.67,2800.0
2006-07-05 12:20:00,18.68,18.71,18.67,18.7,7500.0,18.68,18.71,18.67,18.7,7500.0
2006-07-05 12:25:00,18.71,18.81,18.71,18.81,130400.0,18.71,18.81,18.71,18.81,130400.0
2006-07-05 12:30:00,18.81,18.81,18.67,18.69,73900.0,18.81,18.81,18.67,18.69,73900.0
2006-07-05 12:35:00,18.69,18.75,18.68,18.75,6200.0,18.69,18.75,18.68,18.75,6200.0
2006-07-05 12:40:00,18.75,18.81,18.75,18.79,13100.0,18.75,18.81,18.75,18.79,13100.0
2006-07-05 12:45:00,18.79,18.84,18.78,18.8,14200.0,18.79,18.84,18.78,18.8,14200.0
2006-07-05 12:50:00,18.8,18.8,18.75,18.77,6600.0,18.8,18.8,18.75,18.77,6600.0
2006-07-05 12:55:00,18.77,18.79,18.77,18.79,4500.0,18.77,18.79,18.77,18.79,4500.0
2006-07-05 13:00:00,18.8,18.84,18.79,18.83,6900.0,18.8,18.84,18.79,18.83,6900.0
2006-07-05 13:05:00,18.83,18.84,18.74,18.74,20800.0,18.83,18.84,18.74,18.74,20800.0
2006-07-05 13:10:00,18.75,18.75,18.72,18.75,8600.0,18.75,18.75,18.72,18.75,8600.0
2006-07-05 13:15:00,18.75,18.77,18.75,18.77,7000.0,18.75,18.77,18.75,18.77,7000.0
2006-07-05 13:20:00,18.78,18.81,18.76,18.8,7300.0,18.78,18.81,18.76,18.8,7300.0
2006-07-05 13:25:00,18.81,18.84,18.8,18.83,10700.0,18.81,18.84,18.8,18.83,10700.0
2006-07-05 13:30:00,18.83,18.87,18.82,18.85,5600.0,18.83,18.87,18.82,18.85,5600.0
2006-07-05 13:35:00,18.86,18.87,18.85,18.87,3900.0,18.86,18.87,18.85,18.87,3900.0
2006-07-05 13:40:00,18.87,18.88,18.85,18.86,9100.0,18.87,18.88,18.85,18.86,9100.0
2006-07-05 13:45:00,18.86,18.86,18.73,18.75,21600.0,18.86,18.86,18.73,18.75,21600.0
2006-07-05 13:50:00,18.75,18.76,18.75,18.76,7400.0,18.75,18.76,18.75,18.76,7400.0
2006-07-05 13:55:00,18.75,18.76,18.74,18.74,62800.0,18.75,18.76,18.74,18.74,62800.0
2006-07-05 14:00:00,18.74,18.8,18.74,18.79,16300.0,18.74,18.8,18.74,18.79,16300.0
2006-07-05 14:05:00,18.8,18.8,18.74,18.79,10400.0,18.8,18.8,18.74,18.79,10400.0
2006-07-05 14:10:00,18.78,18.78,18.76,18.78,5700.0,18.78,18.78,18.76,18.78,5700.0
2006-07-05 14:15:00,18.78,18.78,18.74,18.75,8700.0,18.78,18.78,18.74,18.75,8700.0
2006-07-05 14:20:00,18.76,18.79,18.75,18.79,6100.0,18.76,18.79,18.75,18.79,6100.0
2006-07-05 14:25:00,18.78,18.79,18.74,18.77,10300.0,18.78,18.79,18.74,18.77,10300.0
2006-07-05 14:30:00,18.78,18.85,18.78,18.83,8800.0,18.78,18.85,18.78,18.83,8800.0
2006-07-05 14:35:00,18.84,18.9,18.8,18.81,23300.0,18.84,18.9,18.8,18.81,23300.0
2006-07-05 14:40:00,18.82,18.85,18.82,18.85,6200.0,18.82,18.85,18.82,18.85,6200.0
2006-07-05 14:45:00,18.85,18.85,18.77,18.79,15400.0,18.85,18.85,18.77,18.79,15400.0
2006-07-05 14:50:00,18.79,18.85,18.79,18.85,5300.0,18.79,18.85,18.79,18.85,5300.0
2006-07-05 14:55:00,18.85,18.86,18.8,18.82,23200.0,18.85,18.86,18.8,18.82,23200.0
2006-07-05 15:00:00,18.81,18.82,18.8,18.81,5400.0,18.81,18.82,18.8,18.81,5400.0
2006-07-05 15:05:00,18.81,18.82,18.77,18.77,20200.0,18.81,18.82,18.77,18.77,20200.0
2006-07-05 15:10:00,18.77,18.81,18.76,18.81,10900.0,18.77,18.81,18.76,18.81,10900.0
2006-07-05 15:15:00,18.82,18.85,18.8,18.81,70200.0,18.82,18.85,18.8,18.81,70200.0
2006-07-05 15:20:00,18.81,18.84,18.8,18.84,23600.0,18.81,18.84,18.8,18.84,23600.0
2006-07-05 15:25:00,18.83,18.86,18.82,18.83,35500.0,18.83,18.86,18.82,18.83,35500.0
2006-07-05 15:30:00,18.83,18.88,18.83,18.84,19000.0,18.83,18.88,18.83,18.84,19000.0
2006-07-05 15:35:00,18.85,18.85,18.79,18.79,22800.0,18.85,18.85,18.79,18.79,22800.0
2006-07-05 15:40:00,18.79,18.84,18.79,18.8,38600.0,18.79,18.84,18.79,18.8,38600.0
2006-07-05 15:45:00,18.8,18.81,18.79,18.8,29800.0,18.8,18.81,18.79,18.8,29800.0
2006-07-05 15:50:00,18.8,18.88,18.8,18.84,49300.0,18.8,18.88,18.8,18.84,49300.0
2006-07-05 15:55:00,18.83,18.87,18.8,18.82,116400.0,18.83,18.87,18.8,18.82,116400.0
2006-07-06 09:30:00,18.8,18.85,18.8,18.85,22600.0,18.8,18.85,18.8,18.85,22600.0
2006-07-06 09:35:00,18.85,18.85,18.82,18.82,5400.0,18.85,18.85,18.82,18.82,5400.0
2006-07-06 09:40:00,18.84,18.85,18.83,18.84,3800.0,18.84,18.85,18.83,18.84,3800.0
2006-07-06 09:45:00,18.85,18.87,18.84,18.86,13700.0,18.85,18.87,18.84,18.86,13700.0
2006-07-06 09:50:00,18.86,18.9,18.84,18.87,8500.0,18.86,18.9,18.84,18.87,8500.0
2006-07-06 09:55:00,18.88,18.89,18.86,18.89,2600.0,18.88,18.89,18.86,18.89,2600.0
2006-07-06 10:00:00,18.9,18.9,18.85,18.85,14200.0,18.9,18.9,18.85,18.85,14200.0
2006-07-06 10:05:00,18.85,18.88,18.81,18.82,14700.0,18.85,18.88,18.81,18.82,14700.0
2006-07-06 10:10:00,18.85,18.87,18.83,18.86,4700.0,18.85,18.87,18.83,18.86,4700.0
2006-07-06 10:15:00,18.85,18.89,18.83,18.88,10100.0,18.85,18.89,18.83,18.88,10100.0
2006-07-06 10:20:00,18.88,18.89,18.87,18.89,14100.0,18.88,18.89,18.87,18.89,14100.0
2006-07-06 10:25:00,18.89,18.9,18.87,18.88,7500.0,18.89,18.9,18.87,18.88,7500.0
2006-07-06 10:30:00,18.87,18.88,18.86,18.87,4000.0,18.87,18.88,18.86,18.87,4000.0
2006-07-06 10:35:00,18.86,18.86,18.81,18.85,6500.0,18.86,18.86,18.81,18.85,6500.0
2006-07-06 10:40:00,18.86,18.89,18.86,18.89,16600.0,18.86,18.89,18.86,18.89,16600.0
2006-07-06 10:45:00,18.88,18.91,18.88,18.89,4700.0,18.88,18.91,18.88,18.89,4700.0
2006-07-06 10:50:00,18.88,18.88,18.84,18.84,2700.0,18.88,18.88,18.84,18.84,2700.0
2006-07-06 10:55:00,18.85,18.88,18.84,18.88,8200.0,18.85,18.88,18.84,18.88,8200.0
2006-07-06 11:00:00,18.88,18.89,18.87,18.87,6300.0,18.88,18.89,18.87,18.87,6300.0
2006-07-06 11:05:00,18.88,18.9,18.87,18.89,6900.0,18.88,18.9,18.87,18.89,6900.0
2006-07-06 11:10:00,18.9,18.95,18.89,18.95,7000.0,18.9,18.95,18.89,18.95,7000.0
2006-07-06 11:15:00,18.95,18.98,18.93,18.93,5700.0,18.95,18.98,18.93,18.93,5700.0
2006-07-06 11:20:00,18.93,18.95,18.93,18.95,2900.0,18.93,18.95,18.93,18.95,2900.0
2006-07-06 11:25:00,18.94,18.96,18.94,18.96,7000.0,18.94,18.96,18.94,18.96,7000.0
2006-07-06 11:30:00,18.96,18.98,18.96,18.97,2400.0,18.96,18.98,18.96,18.97,2400.0
2006-07-06 11:35:00,18.97,18.97,18.94,18.94,1300.0,18.97,18.97,18.94,18.94,1300.0
2006-07-06 11:40:00,18.94,18.94,18.92,18.93,8100.0,18.94,18.94,18.92,18.93,8100.0
2006-07-06 11:45:00,18.92,18.94,18.92,18.93,2400.0,18.92,18.94,18.92,18.93,2400.0
2006-07-06 11:50:00,18.94,18.95,18.94,18.94,6200.0,18.94,18.95,18.94,18.94,6200.0
2006-07-06 11:55:00,18.95,18.95,18.93,18.93,3400.0,18.95,18.95,18.93,18.93,3400.0
2006-07-06 12:00:00,18.95,18.97,18.93,18.97,4900.0,18.95,18.97,18.93,18.97,4900.0
2006-07-06 12:05:00,18.97,18.99,18.95,18.96,12600.0,18.97,18.99,18.95,18.96,12600.0
2006-07-06 12:10:00,18.96,18.96,18.95,18.95,2200.0,18.96,18.96,18.95,18.95,2200.0
2006-07-06 12:15:00,18.94,18.94,18.88,18.89,6500.0,18.94,18.94,18.88,18.89,6500.0
2006-07-06 12:20:00,18.89,18.92,18.88,18.92,6300.0,18.89,18.92,18.88,18.92,6300.0
2006-07-06 12:25:00,18.92,18.93,18.9,18.93,8600.0,18.92,18.93,18.9,18.93,8600.0
2006-07-06 12:30:00,18.93,18.96,18.92,18.96,7300.0,18.93,18.96,18.92,18.96,7300.0
2006-07-06 12:35:00,18.95,18.95,18.9,18.9,6700.0,18.95,18.95,18.9,18.9,6700.0
2006-07-06 12:40:00,18.9,18.91,18.86,18.88,7500.0,18.9,18.91,18.86,18.88,7500.0
2006-07-06 12:45:00,18.89,18.9,18.87,18.89,5800.0,18.89,18.9,18.87,18.89,5800.0
2006-07-06 12:50:00,18.89,18.93,18.89,18.9,14500.0,18.89,18.93,18.89,18.9,14500.0
2006-07-06 12:55:00,18.9,18.91,18.89,18.9,2100.0,18.9,18.91,18.89,18.9,2100.0
2006-07-06 13:00:00,18.91,18.93,18.91,18.92,3100.0,18.91,18.93,18.91,18.92,3100.0
2006-07-06 13:05:00,18.92,18.94,18.92,18.94,4700.0,18.92,18.94,18.92,18.94,4700.0
2006-07-06 13:10:00,18.94,18.96,18.93,18.94,8500.0,18.94,18.96,18.93,18.94,8500.0
2006-07-06 13:15:00,18.94,18.96,18.94,18.95,2900.0,18.94,18.96,18.94,18.95,2900.0
2006-07-06 13:20:00,18.95,18.97,18.94,18.95,5000.0,18.95,18.97,18.94,18.95,5000.0
2006-07-06 13:25:00,18.94,18.94,18.93,18.93,800.0,18.94,18.94,18.93,18.93,800.0
2006-07-06 13:30:00,18.93,18.94,18.93,18.94,3100.0,18.93,18.94,18.93,18.94,3100.0
2006-07-06 13:35:00,18.93,18.95,18.93,18.94,10200.0,18.93,18.95,18.93,18.94,10200.0
2006-07-06 13:40:00,18.94,18.95,18.94,18.95,4200.0,18.94,18.95,18.94,18.95,4200.0
2006-07-06 13:45:00,18.95,18.96,18.94,18.96,4500.0,18.95,18.96,18.94,18.96,4500.0
2006-07-06 13:50:00,18.96,18.97,18.94,18.95,4000.0,18.96,18.97,18.94,18.95,4000.0
2006-07-06 13:55:00,18.94,18.94,18.89,18.93,9300.0,18.94,18.94,18.89,18.93,9300.0
2006-07-06 14:00:00,18.92,18.93,18.92,18.93,3200.0,18.92,18.93,18.92,18.93,3200.0
2006-07-06 14:05:00,18.94,18.97,18.92,18.92,12200.0,18.94,18.97,18.92,18.92,12200.0
2006-07-06 14:10:00,18.91,18.93,18.87,18.87,11600.0,18.91,18.93,18.87,18.87,11600.0
2006-07-06 14:15:00,18.89,18.92,18.89,18.89,17200.0,18.89,18.92,18.89,18.89,17200.0
2006-07-06 14:20:00,18.88,18.91,18.88,18.9,9600.0,18.88,18.91,18.88,18.9,9600.0
2006-07-06 14:25:00,18.91,18.91,18.89,18.89,12300.0,18.91,18.91,18.89,18.89,12300.0
2006-07-06 14:30:00,18.9,18.91,18.89,18.89,10700.0,18.9,18.91,18.89,18.89,10700.0
2006-07-06 14:35:00,18.88,18.9,18.86,18.89,22900.0,18.88,18.9,18.86,18.89,22900.0
2006-07-06 14:40:00,18.89,18.9,18.87,18.87,5800.0,18.89,18.9,18.87,18.87,5800.0
2006-07-06 14:45:00,18.88,18.89,18.88,18.89,8000.0,18.88,18.89,18.88,18.89,8000.0
2006-07-06 14:50:00,18.88,18.9,18.88,18.9,11700.0,18.88,18.9,18.88,18.9,11700.0
2006-07-06 14:55:00,18.9,18.93,18.9,18.92,7200.0,18.9,18.93,18.9,18.92,7200.0
2006-07-06 15:00:00,18.91,18.91,18.86,18.87,15000.0,18.91,18.91,18.86,18.87,15000.0
2006-07-06 15:05:00,18.88,18.9,18.88,18.89,13600.0,18.88,18.9,18.88,18.89,13600.0
2006-07-06 15:10:00,18.9,18.93,18.89,18.9,22700.0,18.9,18.93,18.89,18.9,22700.0
2006-07-06 15:15:00,18.9,18.9,18.86,18.86,6100.0,18.9,18.9,18.86,18.86,6100.0
2006-07-06 15:20:00,18.87,18.9,18.87,18.9,9600.0,18.87,18.9,18.87,18.9,9600.0
2006-07-06 15:25:00,18.9,18.9,18.89,18.89,10900.0,18.9,18.9,18.89,18.89,10900.0
2006-07-06 15:30:00,18.89,18.89,18.86,18.87,5200.0,18.89,18.89,18.86,18.87,5200.0
2006-07-06 15:35:00,18.87,18.88,18.86,18.88,6000.0,18.87,18.88,18.86,18.88,6000.0
2006-07-06 15:40:00,18.87,18.91,18.87,18.91,18800.0,18.87,18.91,18.87,18.91,18800.0
2006-07-06 15:45:00,18.91,18.95,18.9,18.95,13800.0,18.91,18.95,18.9,18.95,13800.0
2006-07-06 15:50:00,18.95,18.95,18.93,18.94,9800.0,18.95,18.95,18.93,18.94,9800.0
2006-07-06 15:55:00,18.93,18.94,18.89,18.89,21900.0,18.93,18.94,18.89,18.89,21900.0
2006-07-07 09:30:00,18.9,18.98,18.75,18.76,15400.0,18.9,18.98,18.75,18.76,15400.0
2006-07-07 09:35:00,18.75,18.85,18.73,18.79,6600.0,18.75,18.85,18.73,18.79,6600.0
2006-07-07 09:40:00,18.79,18.8,18.76,18.79,7600.0,18.79,18.8,18.76,18.79,7600.0
2006-07-07 09:45:00,18.8,18.8,18.71,18.71,7700.0,18.8,18.8,18.71,18.71,7700.0
2006-07-07 09:50:00,18.72,18.76,18.71,18.71,9600.0,18.72,18.76,18.71,18.71,9600.0
2006-07-07 09:55:00,18.71,18.76,18.71,18.74,7200.0,18.71,18.76,18.71,18.74,7200.0
2006-07-07 10:00:00,18.75,18.8,18.73,18.8,14100.0,18.75,18.8,18.73,18.8,14100.0
2006-07-07 10:05:00,18.78,18.79,18.76,18.78,6700.0,18.78,18.79,18.76,18.78,6700.0
2006-07-07 10:10:00,18.77,18.81,18.76,18.79,10700.0,18.77,18.81,18.76,18.79,10700.0
2006-07-07 10:15:00,18.79,18.8,18.78,18.79,2900.0,18.79,18.8,18.78,18.79,2900.0
2006-07-07 10:20:00,18.79,18.8,18.78,18.79,9700.0,18.79,18.8,18.78,18.79,9700.0
2006-07-07 10:25:00,18.79,18.8,18.76,18.76,8100.0,18.79,18.8,18.76,18.76,8100.0
2006-07-07 10:30:00,18.75,18.76,18.69,18.7,47100.0,18.75,18.76,18.69,18.7,47100.0
2006-07-07 10:35:00,18.68,18.71,18.64,18.69,36700.0,18.68,18.71,18.64,18.69,36700.0
2006-07-07 10:40:00,18.68,18.68,18.65,18.65,4100.0,18.68,18.68,18.65,18.65,4100.0
2006-07-07 10:45:00,18.65,18.65,18.61,18.62,11100.0,18.65,18.65,18.61,18.62,11100.0
2006-07-07 10:50:00,18.62,18.66,18.62,18.65,13200.0,18.62,18.66,18.62,18.65,13200.0
2006-07-07 10:55:00,18.66,18.67,18.57,18.6,33300.0,18.66,18.67,18.57,18.6,33300.0
2006-07-07 11:00:00,18.6,18.6,18.59,18.59,14800.0,18.6,18.6,18.59,18.59,14800.0
2006-07-07 11:05:00,18.59,18.61,18.59,18.6,16100.0,18.59,18.61,18.59,18.6,16100.0
2006-07-07 11:10:00,18.61,18.65,18.61,18.64,5300.0,18.61,18.65,18.61,18.64,5300.0
2006-07-07 11:15:00,18.65,18.65,18.63,18.64,12100.0,18.65,18.65,18.63,18.64,12100.0
2006-07-07 11:20:00,18.64,18.64,18.62,18.63,9500.0,18.64,18.64,18.62,18.63,9500.0
2006-07-07 11:25:00,18.64,18.65,18.64,18.65,6800.0,18.64,18.65,18.64,18.65,6800.0
2006-07-07 11:30:00,18.65,18.69,18.64,18.67,19600.0,18.65,18.69,18.64,18.67,19600.0
2006-07-07 11:35:00,18.63,18.67,18.62,18.65,4400.0,18.63,18.67,18.62,18.65,4400.0
2006-07-07 11:40:00,18.66,18.68,18.64,18.66,12000.0,18.66,18.68,18.64,18.66,12000.0
2006-07-07 11:45:00,18.66,18.68,18.65,18.68,2100.0,18.66,18.68,18.65,18.68,2100.0
2006-07-07 11:50:00,18.68,18.69,18.67,18.67,4600.0,18.68,18.69,18.67,18.67,4600.0
2006-07-07 11:55:00,18.68,18.68,18.65,18.67,23300.0,18.68,18.68,18.65,18.67,23300.0
2006-07-07 12:00:00,18.66,18.68,18.65,18.67,6100.0,18.66,18.68,18.65,18.67,6100.0
2006-07-07 12:05:00,18.67,18.68,18.66,18.68,8700.0,18.67,18.68,18.66,18.68,8700.0
2006-07-07 12:10:00,18.68,18.68,18.64,18.68,6000.0,18.68,18.68,18.64,18.68,6000.0
2006-07-07 12:15:00,18.67,18.69,18.65,18.66,12500.0,18.67,18.69,18.65,18.66,12500.0
2006-07-07 12:20:00,18.67,18.69,18.67,18.68,7300.0,18.67,18.69,18.67,18.68,7300.0
2006-07-07 12:25:00,18.67,18.69,18.66,18.69,5700.0,18.67,18.69,18.66,18.69,5700.0
2006-07-07 12:30:00,18.7,18.72,18.69,18.71,12700.0,18.7,18.72,18.69,18.71,12700.0
2006-07-07 12:35:00,18.71,18.72,18.71,18.72,2400.0,18.71,18.72,18.71,18.72,2400.0
2006-07-07 12:40:00,18.71,18.72,18.71,18.72,4000.0,18.71,18.72,18.71,18.72,4000.0
2006-07-07 12:45:00,18.72,18.72,18.67,18.68,10400.0,18.72,18.72,18.67,18.68,10400.0
2006-07-07 12:50:00,18.68,18.7,18.68,18.69,3500.0,18.68,18.7,18.68,18.69,3500.0
2006-07-07 12:55:00,18.69,18.69,18.63,18.66,14800.0,18.69,18.69,18.63,18.66,14800.0
2006-07-07 13:00:00,18.66,18.68,18.64,18.66,5600.0,18.66,18.68,18.64,18.66,5600.0
2006-07-07 13:05:00,18.67,18.67,18.64,18.65,6300.0,18.67,18.67,18.64,18.65,6300.0
2006-07-07 13:10:00,18.66,18.66,18.59,18.61,11800.0,18.66,18.66,18.59,18.61,11800.0
2006-07-07 13:15:00,18.62,18.66,18.59,18.59,10300.0,18.62,18.66,18.59,18.59,10300.0
2006-07-07 13:20:00,18.59,18.61,18.59,18.6,6400.0,18.59,18.61,18.59,18.6,6400.0
2006-07-07 13:25:00,18.6,18.64,18.6,18.63,6600.0,18.6,18.64,18.6,18.63,6600.0
2006-07-07 13:30:00,18.64,18.64,18.62,18.63,800.0,18.64,18.64,18.62,18.63,800.0
2006-07-07 13:35:00,18.64,18.65,18.63,18.63,6500.0,18.64,18.65,18.63,18.63,6500.0
2006-07-07 13:40:00,18.63,18.65,18.63,18.65,4000.0,18.63,18.65,18.63,18.65,4000.0
2006-07-07 13:45:00,18.65,18.65,18.65,18.65,1100.0,18.65,18.65,18.65,18.65,1100.0
2006-07-07 13:50:00,18.65,18.65,18.64,18.64,1300.0,18.65,18.65,18.64,18.64,1300.0
2006-07-07 13:55:00,18.65,18.65,18.64,18.65,800.0,18.65,18.65,18.64,18.65,800.0
2006-07-07 14:00:00,18.65,18.66,18.65,18.66,8900.0,18.65,18.66,18.65,18.66,8900.0
2006-07-07 14:05:00,18.66,18.67,18.6,18.62,11500.0,18.66,18.67,18.6,18.62,11500.0
2006-07-07 14:10:00,18.62,18.69,18.62,18.65,7200.0,18.62,18.69,18.62,18.65,7200.0
2006-07-07 14:15:00,18.64,18.67,18.64,18.66,2100.0,18.64,18.67,18.64,18.66,2100.0
2006-07-07 14:20:00,18.66,18.66,18.65,18.65,4300.0,18.66,18.66,18.65,18.65,4300.0
2006-07-07 14:25:00,18.65,18.65,18.64,18.64,10900.0,18.65,18.65,18.64,18.64,10900.0
2006-07-07 14:30:00,18.65,18.65,18.64,18.64,5300.0,18.65,18.65,18.64,18.64,5300.0
2006-07-07 14:35:00,18.64,18.64,18.62,18.62,5200.0,18.64,18.64,18.62,18.62,5200.0
2006-07-07 14:40:00,18.61,18.62,18.6,18.6,4700.0,18.61,18.62,18.6,18.6,4700.0
2006-07-07 14:45:00,18.61,18.61,18.59,18.59,2700.0,18.61,18.61,18.59,18.59,2700.0
2006-07-07 14:50:00,18.6,18.61,18.58,18.58,6100.0,18.6,18.61,18.58,18.58,6100.0
2006-07-07 14:55:00,18.59,18.59,18.58,18.58,2800.0,18.59,18.59,18.58,18.58,2800.0
2006-07-07 15:00:00,18.58,18.61,18.58,18.61,7300.0,18.58,18.61,18.58,18.61,7300.0
2006-07-07 15:05:00,18.6,18.62,18.6,18.61,9600.0,18.6,18.62,18.6,18.61,9600.0
2006-07-07 15:10:00,18.62,18.62,18.6,18.61,9000.0,18.62,18.62,18.6,18.61,9000.0
2006-07-07 15:15:00,18.62,18.64,18.57,18.57,27000.0,18.62,18.64,18.57,18.57,27000.0
2006-07-07 15:20:00,18.57,18.58,18.54,18.55,7900.0,18.57,18.58,18.54,18.55,7900.0
2006-07-07 15:25:00,18.54,18.56,18.53,18.56,5800.0,18.54,18.56,18.53,18.56,5800.0
2006-07-07 15:30:00,18.56,18.62,18.51,18.54,38600.0,18.56,18.62,18.51,18.54,38600.0
2006-07-07 15:35:00,18.54,18.55,18.53,18.55,5800.0,18.54,18.55,18.53,18.55,5800.0
2006-07-07 15:40:00,18.54,18.59,18.5,18.59,15800.0,18.54,18.59,18.5,18.59,15800.0
2006-07-07 15:45:00,18.59,18.65,18.59,18.65,16400.0,18.59,18.65,18.59,18.65,16400.0
2006-07-07 15:50:00,18.65,18.65,18.6,18.6,21800.0,18.65,18.65,18.6,18.6,21800.0
2006-07-07 15:55:00,18.59,18.6,18.55,18.58,38300.0,18.59,18.6,18.55,18.58,38300.0
2006-07-10 09:30:00,18.66,18.69,18.66,18.67,9600.0,18.66,18.69,18.66,18.67,9600.0
2006-07-10 09:35:00,18.68,18.69,18.62,18.62,14800.0,18.68,18.69,18.62,18.62,14800.0
2006-07-10 09:40:00,18.64,18.64,18.58,18.6,4100.0,18.64,18.64,18.58,18.6,4100.0
2006-07-10 09:45:00,18.58,18.59,18.55,18.56,4900.0,18.58,18.59,18.55,18.56,4900.0
2006-07-10 09:50:00,18.56,18.57,18.55,18.57,3700.0,18.56,18.57,18.55,18.57,3700.0
2006-07-10 09:55:00,18.57,18.58,18.56,18.58,1300.0,18.57,18.58,18.56,18.58,1300.0
2006-07-10 10:00:00,18.56,18.6,18.5,18.5,23800.0,18.56,18.6,18.5,18.5,23800.0
2006-07-10 10:05:00,18.5,18.53,18.49,18.52,8000.0,18.5,18.53,18.49,18.52,8000.0
2006-07-10 10:10:00,18.52,18.52,18.41,18.41,19200.0,18.52,18.52,18.41,18.41,19200.0
2006-07-10 10:15:00,18.41,18.41,18.36,18.39,20200.0,18.41,18.41,18.36,18.39,20200.0
2006-07-10 10:20:00,18.38,18.4,18.31,18.33,23000.0,18.38,18.4,18.31,18.33,23000.0
2006-07-10 10:25:00,18.34,18.34,18.32,18.33,17100.0,18.34,18.34,18.32,18.33,17100.0
2006-07-10 10:30:00,18.32,18.33,18.3,18.31,7000.0,18.32,18.33,18.3,18.31,7000.0
2006-07-10 10:35:00,18.31,18.32,18.29,18.32,17300.0,18.31,18.32,18.29,18.32,17300.0
2006-07-10 10:40:00,18.32,18.33,18.31,18.33,3500.0,18.32,18.33,18.31,18.33,3500.0
2006-07-10 10:45:00,18.33,18.33,18.29,18.31,6800.0,18.33,18.33,18.29,18.31,6800.0
2006-07-10 10:50:00,18.32,18.35,18.32,18.35,11100.0,18.32,18.35,18.32,18.35,11100.0
2006-07-10 10:55:00,18.35,18.36,18.35,18.36,8900.0,18.35,18.36,18.35,18.36,8900.0
2006-07-10 11:00:00,18.36,18.37,18.33,18.33,5700.0,18.36,18.37,18.33,18.33,5700.0
2006-07-10 11:05:00,18.33,18.34,18.32,18.34,13300.0,18.33,18.34,18.32,18.34,13300.0
2006-07-10 11:10:00,18.33,18.35,18.3,18.31,21100.0,18.33,18.35,18.3,18.31,21100.0
2006-07-10 11:15:00,18.31,18.32,18.27,18.28,19900.0,18.31,18.32,18.27,18.28,19900.0
2006-07-10 11:20:00,18.28,18.3,18.26,18.28,37300.0,18.28,18.3,18.26,18.28,37300.0
2006-07-10 11:25:00,18.3,18.3,18.21,18.21,59900.0,18.3,18.3,18.21,18.21,59900.0
2006-07-10 11:30:00,18.23,18.26,18.22,18.24,30800.0,18.23,18.26,18.22,18.24,30800.0
2006-07-10 11:35:00,18.25,18.25,18.21,18.22,32100.0,18.25,18.25,18.21,18.22,32100.0
2006-07-10 11:40:00,18.23,18.23,18.21,18.21,15700.0,18.23,18.23,18.21,18.21,15700.0
2006-07-10 11:45:00,18.22,18.26,18.21,18.25,8400.0,18.22,18.26,18.21,18.25,8400.0
2006-07-10 11:50:00,18.25,18.26,18.25,18.25,13300.0,18.25,18.26,18.25,18.25,13300.0
2006-07-10 11:55:00,18.26,18.3,18.25,18.25,10100.0,18.26,18.3,18.25,18.25,10100.0
2006-07-10 12:00:00,18.26,18.34,18.23,18.26,37000.0,18.26,18.34,18.23,18.26,37000.0
2006-07-10 12:05:00,18.26,18.27,18.24,18.24,23400.0,18.26,18.27,18.24,18.24,23400.0
2006-07-10 12:10:00,18.24,18.27,18.23,18.25,32200.0,18.24,18.27,18.23,18.25,32200.0
2006-07-10 12:15:00,18.25,18.25,18.24,18.24,1400.0,18.25,18.25,18.24,18.24,1400.0
2006-07-10 12:20:00,18.24,18.25,18.24,18.25,14300.0,18.24,18.25,18.24,18.25,14300.0
2006-07-10 12:25:00,18.25,18.25,18.24,18.24,2900.0,18.25,18.25,18.24,18.24,2900.0
2006-07-10 12:30:00,18.24,18.24,18.18,18.2,57800.0,18.24,18.24,18.18,18.2,57800.0
2006-07-10 12:35:00,18.2,18.21,18.18,18.18,9000.0,18.2,18.21,18.18,18.18,9000.0
2006-07-10 12:40:00,18.2,18.21,18.19,18.2,12200.0,18.2,18.21,18.19,18.2,12200.0
2006-07-10 12:45:00,18.2,18.2,18.19,18.2,11700.0,18.2,18.2,18.19,18.2,11700.0
2006-07-10 12:50:00,18.2,18.21,18.18,18.19,9200.0,18.2,18.21,18.18,18.19,9200.0
2006-07-10 12:55:00,18.19,18.21,18.19,18.21,6500.0,18.19,18.21,18.19,18.21,6500.0
2006-07-10 13:00:00,18.21,18.21,18.18,18.2,9500.0,18.21,18.21,18.18,18.2,9500.0
2006-07-10 13:05:00,18.19,18.22,18.18,18.2,7500.0,18.19,18.22,18.18,18.2,7500.0
2006-07-10 13:10:00,18.19,18.19,18.18,18.18,4600.0,18.19,18.19,18.18,18.18,4600.0
2006-07-10 13:15:00,18.19,18.19,18.17,18.17,6900.0,18.19,18.19,18.17,18.17,6900.0
2006-07-10 13:20:00,18.18,18.19,18.17,18.18,7500.0,18.18,18.19,18.17,18.18,7500.0
2006-07-10 13:25:00,18.19,18.2,18.19,18.19,5400.0,18.19,18.2,18.19,18.19,5400.0
2006-07-10 13:30:00,18.19,18.2,18.17,18.18,4300.0,18.19,18.2,18.17,18.18,4300.0
2006-07-10 13:35:00,18.17,18.18,18.16,18.17,9800.0,18.17,18.18,18.16,18.17,9800.0
2006-07-10 13:40:00,18.17,18.19,18.16,18.19,7500.0,18.17,18.19,18.16,18.19,7500.0
2006-07-10 13:45:00,18.17,18.2,18.17,18.2,5600.0,18.17,18.2,18.17,18.2,5600.0
2006-07-10 13:50:00,18.21,18.23,18.2,18.23,3800.0,18.21,18.23,18.2,18.23,3800.0
2006-07-10 13:55:00,18.23,18.25,18.22,18.25,6100.0,18.23,18.25,18.22,18.25,6100.0
2006-07-10 14:00:00,18.24,18.26,18.24,18.26,8500.0,18.24,18.26,18.24,18.26,8500.0
2006-07-10 14:05:00,18.25,18.26,18.25,18.26,5900.0,18.25,18.26,18.25,18.26,5900.0
2006-07-10 14:10:00,18.25,18.26,18.25,18.26,1400.0,18.25,18.26,18.25,18.26,1400.0
2006-07-10 14:15:00,18.25,18.26,18.25,18.26,6200.0,18.25,18.26,18.25,18.26,6200.0
2006-07-10 14:20:00,18.26,18.27,18.25,18.27,8000.0,18.26,18.27,18.25,18.27,8000.0
2006-07-10 14:25:00,18.27,18.28,18.26,18.27,8300.0,18.27,18.28,18.26,18.27,8300.0
2006-07-10 14:30:00,18.25,18.26,18.19,18.2,12900.0,18.25,18.26,18.19,18.2,12900.0
2006-07-10 14:35:00,18.19,18.23,18.19,18.21,6000.0,18.19,18.23,18.19,18.21,6000.0
2006-07-10 14:40:00,18.22,18.22,18.18,18.2,6300.0,18.22,18.22,18.18,18.2,6300.0
2006-07-10 14:45:00,18.2,18.2,18.19,18.19,4700.0,18.2,18.2,18.19,18.19,4700.0
2006-07-10 14:50:00,18.18,18.19,18.18,18.19,6500.0,18.18,18.19,18.18,18.19,6500.0
2006-07-10 14:55:00,18.18,18.19,18.16,18.16,6000.0,18.18,18.19,18.16,18.16,6000.0
2006-07-10 15:00:00,18.16,18.17,18.16,18.16,3100.0,18.16,18.17,18.16,18.16,3100.0
2006-07-10 15:05:00,18.16,18.19,18.16,18.17,16300.0,18.16,18.19,18.16,18.17,16300.0
2006-07-10 15:10:00,18.17,18.18,18.16,18.17,10900.0,18.17,18.18,18.16,18.17,10900.0
2006-07-10 15:15:00,18.17,18.18,18.16,18.17,10400.0,18.17,18.18,18.16,18.17,10400.0
2006-07-10 15:20:00,18.17,18.19,18.17,18.19,6800.0,18.17,18.19,18.17,18.19,6800.0
2006-07-10 15:25:00,18.19,18.22,18.18,18.22,12300.0,18.19,18.22,18.18,18.22,12300.0
2006-07-10 15:30:00,18.22,18.24,18.18,18.2,33100.0,18.22,18.24,18.18,18.2,33100.0
2006-07-10 15:35:00,18.19,18.2,18.17,18.19,16500.0,18.19,18.2,18.17,18.19,16500.0
2006-07-10 15:40:00,18.18,18.23,18.17,18.22,22500.0,18.18,18.23,18.17,18.22,22500.0
2006-07-10 15:45:00,18.23,18.27,18.19,18.2,18800.0,18.23,18.27,18.19,18.2,18800.0
2006-07-10 15:50:00,18.19,18.23,18.18,18.23,7200.0,18.19,18.23,18.18,18.23,7200.0
2006-07-10 15:55:00,18.23,18.23,18.21,18.21,19600.0,18.23,18.23,18.21,18.21,19600.0
2006-07-11 09:30:00,18.14,18.15,18.12,18.14,8300.0,18.14,18.15,18.12,18.14,8300.0
2006-07-11 09:35:00,18.12,18.15,18.07,18.08,6800.0,18.12,18.15,18.07,18.08,6800.0
2006-07-11 09:40:00,18.08,18.09,18.08,18.09,3200.0,18.08,18.09,18.08,18.09,3200.0
2006-07-11 09:45:00,18.06,18.07,17.99,18.06,19200.0,18.06,18.07,17.99,18.06,19200.0
2006-07-11 09:50:00,18.04,18.1,18.04,18.08,19600.0,18.04,18.1,18.04,18.08,19600.0
2006-07-11 09:55:00,18.05,18.08,18.05,18.05,2400.0,18.05,18.08,18.05,18.05,2400.0
2006-07-11 10:00:00,18.04,18.06,18.0,18.05,8400.0,18.04,18.06,18.0,18.05,8400.0
2006-07-11 10:05:00,18.05,18.05,18.0,18.0,9000.0,18.05,18.05,18.0,18.0,9000.0
2006-07-11 10:10:00,18.0,18.02,17.95,17.98,19100.0,18.0,18.02,17.95,17.98,19100.0
2006-07-11 10:15:00,17.99,18.04,17.98,18.04,3400.0,17.99,18.04,17.98,18.04,3400.0
2006-07-11 10:20:00,18.04,18.08,18.02,18.08,7800.0,18.04,18.08,18.02,18.08,7800.0
2006-07-11 10:25:00,18.07,18.09,18.04,18.04,7100.0,18.07,18.09,18.04,18.04,7100.0
2006-07-11 10:30:00,18.04,18.04,17.99,18.02,6500.0,18.04,18.04,17.99,18.02,6500.0
2006-07-11 10:35:00,18.02,18.07,18.01,18.07,2900.0,18.02,18.07,18.01,18.07,2900.0
2006-07-11 10:40:00,18.08,18.12,18.07,18.07,18900.0,18.08,18.12,18.07,18.07,18900.0
2006-07-11 10:45:00,18.07,18.08,18.06,18.07,1500.0,18.07,18.08,18.06,18.07,1500.0
2006-07-11 10:50:00,18.07,18.08,18.06,18.08,3200.0,18.07,18.08,18.06,18.08,3200.0
2006-07-11 10:55:00,18.07,18.08,18.07,18.08,3200.0,18.07,18.08,18.07,18.08,3200.0
2006-07-11 11:00:00,18.08,18.12,18.06,18.11,20400.0,18.08,18.12,18.06,18.11,20400.0
2006-07-11 11:05:00,18.09,18.13,18.09,18.13,2100.0,18.09,18.13,18.09,18.13,2100.0
2006-07-11 11:10:00,18.12,18.15,18.1,18.1,10500.0,18.12,18.15,18.1,18.1,10500.0
2006-07-11 11:15:00,18.1,18.12,18.1,18.12,9900.0,18.1,18.12,18.1,18.12,9900.0
2006-07-11 11:20:00,18.12,18.18,18.12,18.17,7700.0,18.12,18.18,18.12,18.17,7700.0
2006-07-11 11:25:00,18.17,18.18,18.15,18.17,11000.0,18.17,18.18,18.15,18.17,11000.0
2006-07-11 11:30:00,18.16,18.18,18.16,18.17,4200.0,18.16,18.18,18.16,18.17,4200.0
2006-07-11 11:35:00,18.18,18.21,18.17,18.19,7100.0,18.18,18.21,18.17,18.19,7100.0
2006-07-11 11:40:00,18.2,18.21,18.19,18.21,4600.0,18.2,18.21,18.19,18.21,4600.0
2006-07-11 11:45:00,18.2,18.24,18.2,18.24,4500.0,18.2,18.24,18.2,18.24,4500.0
2006-07-11 11:50:00,18.23,18.24,18.22,18.23,3700.0,18.23,18.24,18.22,18.23,3700.0
2006-07-11 11:55:00,18.22,18.22,18.15,18.16,16200.0,18.22,18.22,18.15,18.16,16200.0
2006-07-11 12:00:00,18.18,18.18,18.16,18.18,11400.0,18.18,18.18,18.16,18.18,11400.0
2006-07-11 12:05:00,18.16,18.18,18.16,18.17,2100.0,18.16,18.18,18.16,18.17,2100.0
2006-07-11 12:10:00,18.17,18.2,18.17,18.19,6900.0,18.17,18.2,18.17,18.19,6900.0
2006-07-11 12:15:00,18.19,18.2,18.19,18.2,4300.0,18.19,18.2,18.19,18.2,4300.0
2006-07-11 12:20:00,18.2,18.2,18.18,18.2,16400.0,18.2,18.2,18.18,18.2,16400.0
2006-07-11 12:25:00,18.2,18.2,18.19,18.19,500.0,18.2,18.2,18.19,18.19,500.0
2006-07-11 12:30:00,18.19,18.2,18.19,18.19,5100.0,18.19,18.2,18.19,18.19,5100.0
2006-07-11 12:35:00,18.2,18.2,18.18,18.18,2800.0,18.2,18.2,18.18,18.18,2800.0
2006-07-11 12:40:00,18.18,18.18,18.16,18.18,5500.0,18.18,18.18,18.16,18.18,5500.0
2006-07-11 12:45:00,18.16,18.16,18.15,18.15,1500.0,18.16,18.16,18.15,18.15,1500.0
2006-07-11 12:50:00,18.15,18.16,18.13,18.14,10300.0,18.15,18.16,18.13,18.14,10300.0
2006-07-11 12:55:00,18.15,18.15,18.14,18.14,1600.0,18.15,18.15,18.14,18.14,1600.0
2006-07-11 13:00:00,18.14,18.15,18.13,18.13,4400.0,18.14,18.15,18.13,18.13,4400.0
2006-07-11 13:05:00,18.13,18.15,18.13,18.15,5100.0,18.13,18.15,18.13,18.15,5100.0
2006-07-11 13:10:00,18.15,18.15,18.14,18.14,2600.0,18.15,18.15,18.14,18.14,2600.0
2006-07-11 13:15:00,18.15,18.15,18.14,18.15,1900.0,18.15,18.15,18.14,18.15,1900.0
2006-07-11 13:20:00,18.14,18.15,18.14,18.15,2000.0,18.14,18.15,18.14,18.15,2000.0
2006-07-11 13:25:00,18.15,18.16,18.14,18.16,2700.0,18.15,18.16,18.14,18.16,2700.0
2006-07-11 13:30:00,18.16,18.17,18.16,18.17,2300.0,18.16,18.17,18.16,18.17,2300.0
2006-07-11 13:35:00,18.16,18.17,18.16,18.16,2500.0,18.16,18.17,18.16,18.16,2500.0
2006-07-11 13:40:00,18.16,18.2,18.16,18.19,5600.0,18.16,18.2,18.16,18.19,5600.0
2006-07-11 13:45:00,18.2,18.23,18.2,18.23,8900.0,18.2,18.23,18.2,18.23,8900.0
2006-07-11 13:50:00,18.24,18.26,18.22,18.26,7200.0,18.24,18.26,18.22,18.26,7200.0
2006-07-11 13:55:00,18.26,18.31,18.26,18.3,8600.0,18.26,18.31,18.26,18.3,8600.0
2006-07-11 14:00:00,18.31,18.32,18.28,18.28,9300.0,18.31,18.32,18.28,18.28,9300.0
2006-07-11 14:05:00,18.3,18.34,18.29,18.33,4000.0,18.3,18.34,18.29,18.33,4000.0
2006-07-11 14:10:00,18.33,18.38,18.33,18.37,4700.0,18.33,18.38,18.33,18.37,4700.0
2006-07-11 14:15:00,18.37,18.4,18.29,18.3,71400.0,18.37,18.4,18.29,18.3,71400.0
2006-07-11 14:20:00,18.3,18.31,18.28,18.3,10400.0,18.3,18.31,18.28,18.3,10400.0
2006-07-11 14:25:00,18.3,18.3,18.23,18.24,17900.0,18.3,18.3,18.23,18.24,17900.0
2006-07-11 14:30:00,18.24,18.25,18.19,18.21,18600.0,18.24,18.25,18.19,18.21,18600.0
2006-07-11 14:35:00,18.21,18.25,18.2,18.24,6400.0,18.21,18.25,18.2,18.24,6400.0
2006-07-11 14:40:00,18.24,18.25,18.19,18.2,21200.0,18.24,18.25,18.19,18.2,21200.0
2006-07-11 14:45:00,18.21,18.23,18.18,18.22,6100.0,18.21,18.23,18.18,18.22,6100.0
2006-07-11 14:50:00,18.23,18.24,18.23,18.23,4600.0,18.23,18.24,18.23,18.23,4600.0
2006-07-11 14:55:00,18.23,18.23,18.18,18.19,9500.0,18.23,18.23,18.18,18.19,9500.0
2006-07-11 15:00:00,18.19,18.21,18.18,18.18,12700.0,18.19,18.21,18.18,18.18,12700.0
2006-07-11 15:05:00,18.19,18.23,18.18,18.23,22800.0,18.19,18.23,18.18,18.23,22800.0
2006-07-11 15:10:00,18.24,18.31,18.24,18.31,3300.0,18.24,18.31,18.24,18.31,3300.0
2006-07-11 15:15:00,18.32,18.35,18.24,18.24,26600.0,18.32,18.35,18.24,18.24,26600.0
2006-07-11 15:20:00,18.25,18.38,18.25,18.36,54600.0,18.25,18.38,18.25,18.36,54600.0
2006-07-11 15:25:00,18.38,18.39,18.35,18.38,18000.0,18.38,18.39,18.35,18.38,18000.0
2006-07-11 15:30:00,18.38,18.38,18.29,18.34,26500.0,18.38,18.38,18.29,18.34,26500.0
2006-07-11 15:35:00,18.35,18.41,18.34,18.39,32500.0,18.35,18.41,18.34,18.39,32500.0
2006-07-11 15:40:00,18.38,18.38,18.31,18.35,19900.0,18.38,18.38,18.31,18.35,19900.0
2006-07-11 15:45:00,18.35,18.36,18.31,18.36,31800.0,18.35,18.36,18.31,18.36,31800.0
2006-07-11 15:50:00,18.37,18.37,18.31,18.35,21300.0,18.37,18.37,18.31,18.35,21300.0
2006-07-11 15:55:00,18.34,18.36,18.32,18.36,26200.0,18.34,18.36,18.32,18.36,26200.0
2006-07-12 09:30:00,18.29,18.37,18.19,18.35,24300.0,18.29,18.37,18.19,18.35,24300.0
2006-07-12 09:35:00,18.37,18.48,18.31,18.31,15300.0,18.37,18.48,18.31,18.31,15300.0
2006-07-12 09:40:00,18.31,18.34,18.28,18.34,13800.0,18.31,18.34,18.28,18.34,13800.0
2006-07-12 09:45:00,18.32,18.38,18.32,18.37,29700.0,18.32,18.38,18.32,18.37,29700.0
2006-07-12 09:50:00,18.37,18.38,18.32,18.35,7000.0,18.37,18.38,18.32,18.35,7000.0
2006-07-12 09:55:00,18.34,18.35,18.32,18.35,5000.0,18.34,18.35,18.32,18.35,5000.0
2006-07-12 10:00:00,18.32,18.34,18.3,18.31,4600.0,18.32,18.34,18.3,18.31,4600.0
2006-07-12 10:05:00,18.32,18.35,18.32,18.35,5700.0,18.32,18.35,18.32,18.35,5700.0
2006-07-12 10:10:00,18.35,18.39,18.35,18.36,26100.0,18.35,18.39,18.35,18.36,26100.0
2006-07-12 10:15:00,18.35,18.35,18.27,18.3,5400.0,18.35,18.35,18.27,18.3,5400.0
2006-07-12 10:20:00,18.28,18.35,18.28,18.34,5500.0,18.28,18.35,18.28,18.34,5500.0
2006-07-12 10:25:00,18.35,18.4,18.34,18.38,21900.0,18.35,18.4,18.34,18.38,21900.0
2006-07-12 10:30:00,18.36,18.38,18.28,18.28,35300.0,18.36,18.38,18.28,18.28,35300.0
2006-07-12 10:35:00,18.27,18.28,18.23,18.27,15600.0,18.27,18.28,18.23,18.27,15600.0
2006-07-12 10:40:00,18.25,18.25,18.2,18.23,3800.0,18.25,18.25,18.2,18.23,3800.0
2006-07-12 10:45:00,18.24,18.24,18.22,18.22,6500.0,18.24,18.24,18.22,18.22,6500.0
2006-07-12 10:50:00,18.22,18.24,18.2,18.24,9000.0,18.22,18.24,18.2,18.24,9000.0
2006-07-12 10:55:00,18.24,18.25,18.18,18.19,17100.0,18.24,18.25,18.18,18.19,17100.0
2006-07-12 11:00:00,18.19,18.21,18.17,18.21,10500.0,18.19,18.21,18.17,18.21,10500.0
2006-07-12 11:05:00,18.2,18.21,18.16,18.17,3900.0,18.2,18.21,18.16,18.17,3900.0
2006-07-12 11:10:00,18.17,18.18,18.16,18.18,3200.0,18.17,18.18,18.16,18.18,3200.0
2006-07-12 11:15:00,18.19,18.21,18.18,18.18,4900.0,18.19,18.21,18.18,18.18,4900.0
2006-07-12 11:20:00,18.19,18.19,18.16,18.18,7800.0,18.19,18.19,18.16,18.18,7800.0
2006-07-12 11:25:00,18.18,18.18,18.17,18.17,5100.0,18.18,18.18,18.17,18.17,5100.0
2006-07-12 11:30:00,18.18,18.25,18.18,18.24,5000.0,18.18,18.25,18.18,18.24,5000.0
2006-07-12 11:35:00,18.26,18.29,18.24,18.28,6800.0,18.26,18.29,18.24,18.28,6800.0
2006-07-12 11:40:00,18.27,18.29,18.26,18.29,5300.0,18.27,18.29,18.26,18.29,5300.0
2006-07-12 11:45:00,18.28,18.29,18.2,18.23,23900.0,18.28,18.29,18.2,18.23,23900.0
2006-07-12 11:50:00,18.23,18.27,18.23,18.27,7000.0,18.23,18.27,18.23,18.27,7000.0
2006-07-12 11:55:00,18.27,18.31,18.26,18.3,8100.0,18.27,18.31,18.26,18.3,8100.0
2006-07-12 12:00:00,18.3,18.3,18.24,18.27,15700.0,18.3,18.3,18.24,18.27,15700.0
2006-07-12 12:05:00,18.27,18.29,18.27,18.27,1000.0,18.27,18.29,18.27,18.27,1000.0
2006-07-12 12:10:00,18.26,18.26,18.25,18.25,2300.0,18.26,18.26,18.25,18.25,2300.0
2006-07-12 12:15:00,18.25,18.26,18.23,18.25,9300.0,18.25,18.26,18.23,18.25,9300.0
2006-07-12 12:20:00,18.23,18.24,18.2,18.22,4700.0,18.23,18.24,18.2,18.22,4700.0
2006-07-12 12:25:00,18.22,18.28,18.22,18.28,9200.0,18.22,18.28,18.22,18.28,9200.0
2006-07-12 12:30:00,18.28,18.29,18.27,18.29,7300.0,18.28,18.29,18.27,18.29,7300.0
2006-07-12 12:35:00,18.28,18.29,18.2,18.25,13600.0,18.28,18.29,18.2,18.25,13600.0
2006-07-12 12:40:00,18.25,18.27,18.25,18.25,2700.0,18.25,18.27,18.25,18.25,2700.0
2006-07-12 12:45:00,18.25,18.27,18.25,18.27,4100.0,18.25,18.27,18.25,18.27,4100.0
2006-07-12 12:50:00,18.26,18.27,18.26,18.27,2600.0,18.26,18.27,18.26,18.27,2600.0
2006-07-12 12:55:00,18.27,18.29,18.27,18.28,2300.0,18.27,18.29,18.27,18.28,2300.0
2006-07-12 13:00:00,18.28,18.29,18.27,18.27,7000.0,18.28,18.29,18.27,18.27,7000.0
2006-07-12 13:05:00,18.26,18.26,18.25,18.25,13000.0,18.26,18.26,18.25,18.25,13000.0
2006-07-12 13:10:00,18.25,18.25,18.23,18.23,10600.0,18.25,18.25,18.23,18.23,10600.0
2006-07-12 13:15:00,18.23,18.25,18.2,18.21,24400.0,18.23,18.25,18.2,18.21,24400.0
2006-07-12 13:20:00,18.21,18.21,18.18,18.19,9600.0,18.21,18.21,18.18,18.19,9600.0
2006-07-12 13:25:00,18.19,18.2,18.14,18.14,9500.0,18.19,18.2,18.14,18.14,9500.0
2006-07-12 13:30:00,18.14,18.16,18.14,18.15,8100.0,18.14,18.16,18.14,18.15,8100.0
2006-07-12 13:35:00,18.15,18.17,18.15,18.16,5600.0,18.15,18.17,18.15,18.16,5600.0
2006-07-12 13:40:00,18.16,18.2,18.16,18.18,9200.0,18.16,18.2,18.16,18.18,9200.0
2006-07-12 13:45:00,18.18,18.18,18.13,18.13,4700.0,18.18,18.18,18.13,18.13,4700.0
2006-07-12 13:50:00,18.13,18.15,18.11,18.13,10400.0,18.13,18.15,18.11,18.13,10400.0
2006-07-12 13:55:00,18.13,18.15,18.12,18.15,3700.0,18.13,18.15,18.12,18.15,3700.0
2006-07-12 14:00:00,18.14,18.16,18.13,18.15,3000.0,18.14,18.16,18.13,18.15,3000.0
2006-07-12 14:05:00,18.15,18.16,18.15,18.16,6000.0,18.15,18.16,18.15,18.16,6000.0
2006-07-12 14:10:00,18.16,18.17,18.15,18.17,3100.0,18.16,18.17,18.15,18.17,3100.0
2006-07-12 14:15:00,18.17,18.18,18.15,18.18,7300.0,18.17,18.18,18.15,18.18,7300.0
2006-07-12 14:20:00,18.18,18.19,18.15,18.17,3600.0,18.18,18.19,18.15,18.17,3600.0
2006-07-12 14:25:00,18.17,18.17,18.15,18.16,4500.0,18.17,18.17,18.15,18.16,4500.0
2006-07-12 14:30:00,18.17,18.18,18.16,18.18,2500.0,18.17,18.18,18.16,18.18,2500.0
2006-07-12 14:35:00,18.18,18.19,18.17,18.19,10300.0,18.18,18.19,18.17,18.19,10300.0
2006-07-12 14:40:00,18.19,18.2,18.18,18.19,5100.0,18.19,18.2,18.18,18.19,5100.0
2006-07-12 14:45:00,18.19,18.2,18.19,18.2,5700.0,18.19,18.2,18.19,18.2,5700.0
2006-07-12 14:50:00,18.19,18.19,18.14,18.14,8100.0,18.19,18.19,18.14,18.14,8100.0
2006-07-12 14:55:00,18.14,18.15,18.12,18.14,5700.0,18.14,18.15,18.12,18.14,5700.0
2006-07-12 15:00:00,18.14,18.16,18.14,18.15,3900.0,18.14,18.16,18.14,18.15,3900.0
2006-07-12 15:05:00,18.16,18.18,18.15,18.17,5600.0,18.16,18.18,18.15,18.17,5600.0
2006-07-12 15:10:00,18.17,18.21,18.17,18.2,15900.0,18.17,18.21,18.17,18.2,15900.0
2006-07-12 15:15:00,18.2,18.22,18.2,18.22,11300.0,18.2,18.22,18.2,18.22,11300.0
2006-07-12 15:20:00,18.21,18.25,18.21,18.25,14100.0,18.21,18.25,18.21,18.25,14100.0
2006-07-12 15:25:00,18.25,18.26,18.2,18.25,19500.0,18.25,18.26,18.2,18.25,19500.0
2006-07-12 15:30:00,18.25,18.25,18.23,18.24,7600.0,18.25,18.25,18.23,18.24,7600.0
2006-07-12 15:35:00,18.24,18.24,18.22,18.23,10300.0,18.24,18.24,18.22,18.23,10300.0
2006-07-12 15:40:00,18.23,18.24,18.21,18.21,10100.0,18.23,18.24,18.21,18.21,10100.0
2006-07-12 15:45:00,18.22,18.22,18.2,18.2,10500.0,18.22,18.22,18.2,18.2,10500.0
2006-07-12 15:50:00,18.2,18.21,18.2,18.2,21000.0,18.2,18.21,18.2,18.2,21000.0
2006-07-12 15:55:00,18.2,18.22,18.2,18.21,14900.0,18.2,18.22,18.2,18.21,14900.0
2006-07-13 09:30:00,18.15,18.16,18.0,18.04,22300.0,18.15,18.16,18.0,18.04,22300.0
2006-07-13 09:35:00,18.03,18.03,17.96,17.96,6300.0,18.03,18.03,17.96,17.96,6300.0
2006-07-13 09:40:00,17.96,17.96,17.92,17.92,3300.0,17.96,17.96,17.92,17.92,3300.0
2006-07-13 09:45:00,17.92,17.92,17.81,17.81,12300.0,17.92,17.92,17.81,17.81,12300.0
2006-07-13 09:50:00,17.82,17.93,17.81,17.93,13900.0,17.82,17.93,17.81,17.93,13900.0
2006-07-13 09:55:00,17.91,17.96,17.91,17.94,7000.0,17.91,17.96,17.91,17.94,7000.0
2006-07-13 10:00:00,17.94,17.96,17.8,17.81,9900.0,17.94,17.96,17.8,17.81,9900.0
2006-07-13 10:05:00,17.81,17.88,17.81,17.85,11500.0,17.81,17.88,17.81,17.85,11500.0
2006-07-13 10:10:00,17.87,17.9,17.84,17.87,6800.0,17.87,17.9,17.84,17.87,6800.0
2006-07-13 10:15:00,17.88,17.88,17.78,17.85,9300.0,17.88,17.88,17.78,17.85,9300.0
2006-07-13 10:20:00,17.85,17.86,17.82,17.83,5400.0,17.85,17.86,17.82,17.83,5400.0
2006-07-13 10:25:00,17.85,17.97,17.84,17.95,12900.0,17.85,17.97,17.84,17.95,12900.0
2006-07-13 10:30:00,17.94,18.12,17.91,18.1,13400.0,17.94,18.12,17.91,18.1,13400.0
2006-07-13 10:35:00,18.1,18.11,18.0,18.01,15600.0,18.1,18.11,18.0,18.01,15600.0
2006-07-13 10:40:00,18.01,18.1,18.01,18.05,10700.0,18.01,18.1,18.01,18.05,10700.0
2006-07-13 10:45:00,18.04,18.04,17.98,17.99,6300.0,18.04,18.04,17.98,17.99,6300.0
2006-07-13 10:50:00,17.98,18.01,17.98,17.99,6100.0,17.98,18.01,17.98,17.99,6100.0
2006-07-13 10:55:00,17.99,18.0,17.98,17.98,2900.0,17.99,18.0,17.98,17.98,2900.0
2006-07-13 11:00:00,17.98,17.99,17.98,17.99,9900.0,17.98,17.99,17.98,17.99,9900.0
2006-07-13 11:05:00,17.99,18.02,17.98,17.98,5800.0,17.99,18.02,17.98,17.98,5800.0
2006-07-13 11:10:00,17.99,18.01,17.98,17.99,12200.0,17.99,18.01,17.98,17.99,12200.0
2006-07-13 11:15:00,17.99,18.01,17.97,17.99,10400.0,17.99,18.01,17.97,17.99,10400.0
2006-07-13 11:20:00,17.99,18.02,17.97,18.02,7500.0,17.99,18.02,17.97,18.02,7500.0
2006-07-13 11:25:00,18.01,18.07,18.01,18.07,8100.0,18.01,18.07,18.01,18.07,8100.0
2006-07-13 11:30:00,18.07,18.07,18.01,18.03,13900.0,18.07,18.07,18.01,18.03,13900.0
2006-07-13 11:35:00,18.03,18.07,17.99,17.99,14600.0,18.03,18.07,17.99,17.99,14600.0
2006-07-13 11:40:00,18.0,18.0,17.96,17.96,30200.0,18.0,18.0,17.96,17.96,30200.0
2006-07-13 11:45:00,17.97,17.97,17.91,17.92,8300.0,17.97,17.97,17.91,17.92,8300.0
2006-07-13 11:50:00,17.92,17.99,17.92,17.98,9300.0,17.92,17.99,17.92,17.98,9300.0
2006-07-13 11:55:00,17.98,17.99,17.95,17.96,5900.0,17.98,17.99,17.95,17.96,5900.0
2006-07-13 12:00:00,17.96,18.0,17.96,17.98,8800.0,17.96,18.0,17.96,17.98,8800.0
2006-07-13 12:05:00,17.97,18.02,17.97,18.01,6000.0,17.97,18.02,17.97,18.01,6000.0
2006-07-13 12:10:00,18.01,18.04,17.99,18.03,7000.0,18.01,18.04,17.99,18.03,7000.0
2006-07-13 12:15:00,18.04,18.1,18.01,18.09,5200.0,18.04,18.1,18.01,18.09,5200.0
2006-07-13 12:20:00,18.09,18.1,17.98,17.98,19200.0,18.09,18.1,17.98,17.98,19200.0
2006-07-13 12:25:00,17.98,18.0,17.98,17.99,4700.0,17.98,18.0,17.98,17.99,4700.0
2006-07-13 12:30:00,17.99,18.01,17.99,18.0,6800.0,17.99,18.01,17.99,18.0,6800.0
2006-07-13 12:35:00,18.01,18.02,18.0,18.02,2000.0,18.01,18.02,18.0,18.02,2000.0
2006-07-13 12:40:00,18.02,18.05,18.01,18.05,8500.0,18.02,18.05,18.01,18.05,8500.0
2006-07-13 12:45:00,18.05,18.05,18.04,18.05,6300.0,18.05,18.05,18.04,18.05,6300.0
2006-07-13 12:50:00,18.05,18.05,18.01,18.03,5100.0,18.05,18.05,18.01,18.03,5100.0
2006-07-13 12:55:00,18.03,18.04,18.02,18.04,3600.0,18.03,18.04,18.02,18.04,3600.0
2006-07-13 13:00:00,18.04,18.05,18.0,18.0,6700.0,18.04,18.05,18.0,18.0,6700.0
2006-07-13 13:05:00,17.99,18.0,17.98,18.0,12600.0,17.99,18.0,17.98,18.0,12600.0
2006-07-13 13:10:00,18.0,18.04,18.0,18.04,8100.0,18.0,18.04,18.0,18.04,8100.0
2006-07-13 13:15:00,18.03,18.03,18.01,18.02,3000.0,18.03,18.03,18.01,18.02,3000.0
2006-07-13 13:20:00,18.02,18.04,18.02,18.04,2900.0,18.02,18.04,18.02,18.04,2900.0
2006-07-13 13:25:00,18.03,18.03,17.94,17.96,16300.0,18.03,18.03,17.94,17.96,16300.0
2006-07-13 13:30:00,17.95,17.96,17.9,17.93,18000.0,17.95,17.96,17.9,17.93,18000.0
2006-07-13 13:35:00,17.93,17.96,17.9,17.91,5800.0,17.93,17.96,17.9,17.91,5800.0
2006-07-13 13:40:00,17.91,17.95,17.9,17.95,7500.0,17.91,17.95,17.9,17.95,7500.0
2006-07-13 13:45:00,17.95,17.97,17.88,17.88,12000.0,17.95,17.97,17.88,17.88,12000.0
2006-07-13 13:50:00,17.87,17.88,17.87,17.88,2800.0,17.87,17.88,17.87,17.88,2800.0
2006-07-13 13:55:00,17.88,17.88,17.87,17.88,9800.0,17.88,17.88,17.87,17.88,9800.0
2006-07-13 14:00:00,17.87,17.87,17.83,17.86,10000.0,17.87,17.87,17.83,17.86,10000.0
2006-07-13 14:05:00,17.85,17.86,17.84,17.86,7800.0,17.85,17.86,17.84,17.86,7800.0
2006-07-13 14:10:00,17.87,17.92,17.87,17.91,7000.0,17.87,17.92,17.87,17.91,7000.0
2006-07-13 14:15:00,17.91,17.94,17.91,17.93,2900.0,17.91,17.94,17.91,17.93,2900.0
2006-07-13 14:20:00,17.93,17.96,17.93,17.95,4300.0,17.93,17.96,17.93,17.95,4300.0
2006-07-13 14:25:00,17.95,17.96,17.94,17.96,4400.0,17.95,17.96,17.94,17.96,4400.0
2006-07-13 14:30:00,17.96,17.98,17.95,17.96,9100.0,17.96,17.98,17.95,17.96,9100.0
2006-07-13 14:35:00,17.96,17.96,17.93,17.94,8600.0,17.96,17.96,17.93,17.94,8600.0
2006-07-13 14:40:00,17.94,17.95,17.94,17.94,4300.0,17.94,17.95,17.94,17.94,4300.0
2006-07-13 14:45:00,17.94,17.95,17.93,17.93,15800.0,17.94,17.95,17.93,17.93,15800.0
2006-07-13 14:50:00,17.93,17.93,17.9,17.9,12700.0,17.93,17.93,17.9,17.9,12700.0
2006-07-13 14:55:00,17.91,17.91,17.9,17.91,5600.0,17.91,17.91,17.9,17.91,5600.0
2006-07-13 15:00:00,17.91,17.91,17.85,17.87,20800.0,17.91,17.91,17.85,17.87,20800.0
2006-07-13 15:05:00,17.87,17.92,17.87,17.87,24300.0,17.87,17.92,17.87,17.87,24300.0
2006-07-13 15:10:00,17.87,17.92,17.86,17.92,19300.0,17.87,17.92,17.86,17.92,19300.0
2006-07-13 15:15:00,17.92,17.92,17.88,17.9,11200.0,17.92,17.92,17.88,17.9,11200.0
2006-07-13 15:20:00,17.88,17.91,17.86,17.89,8000.0,17.88,17.91,17.86,17.89,8000.0
2006-07-13 15:25:00,17.88,17.93,17.88,17.92,18700.0,17.88,17.93,17.88,17.92,18700.0
2006-07-13 15:30:00,17.93,17.95,17.89,17.9,12300.0,17.93,17.95,17.89,17.9,12300.0
2006-07-13 15:35:00,17.89,17.9,17.86,17.87,6500.0,17.89,17.9,17.86,17.87,6500.0
2006-07-13 15:40:00,17.87,17.87,17.85,17.86,23900.0,17.87,17.87,17.85,17.86,23900.0
2006-07-13 15:45:00,17.86,17.89,17.85,17.87,13000.0,17.86,17.89,17.85,17.87,13000.0
2006-07-13 15:50:00,17.87,17.95,17.86,17.89,26000.0,17.87,17.95,17.86,17.89,26000.0
2006-07-13 15:55:00,17.87,17.89,17.85,17.88,18100.0,17.87,17.89,17.85,17.88,18100.0
2006-07-14 09:30:00,17.84,17.9,17.7,17.83,18100.0,17.84,17.9,17.7,17.83,18100.0
2006-07-14 09:35:00,17.84,17.87,17.7,17.77,9400.0,17.84,17.87,17.7,17.77,9400.0
2006-07-14 09:40:00,17.78,17.82,17.77,17.81,3400.0,17.78,17.82,17.77,17.81,3400.0
2006-07-14 09:45:00,17.84,17.85,17.79,17.85,2800.0,17.84,17.85,17.79,17.85,2800.0
2006-07-14 09:50:00,17.87,17.87,17.8,17.8,4000.0,17.87,17.87,17.8,17.8,4000.0
2006-07-14 09:55:00,17.8,17.8,17.75,17.8,4000.0,17.8,17.8,17.75,17.8,4000.0
2006-07-14 10:00:00,17.78,17.86,17.77,17.84,2700.0,17.78,17.86,17.77,17.84,2700.0
2006-07-14 10:05:00,17.83,17.83,17.74,17.76,8400.0,17.83,17.83,17.74,17.76,8400.0
2006-07-14 10:10:00,17.76,17.83,17.76,17.8,7300.0,17.76,17.83,17.76,17.8,7300.0
2006-07-14 10:15:00,17.82,17.82,17.78,17.8,2800.0,17.82,17.82,17.78,17.8,2800.0
2006-07-14 10:20:00,17.8,17.8,17.79,17.79,5800.0,17.8,17.8,17.79,17.79,5800.0
2006-07-14 10:25:00,17.8,17.8,17.72,17.78,9900.0,17.8,17.8,17.72,17.78,9900.0
2006-07-14 10:30:00,17.78,17.79,17.74,17.75,5400.0,17.78,17.79,17.74,17.75,5400.0
2006-07-14 10:35:00,17.75,17.8,17.75,17.78,2500.0,17.75,17.8,17.75,17.78,2500.0
2006-07-14 10:40:00,17.78,17.83,17.78,17.8,34500.0,17.78,17.83,17.78,17.8,34500.0
2006-07-14 10:45:00,17.78,17.8,17.76,17.77,7800.0,17.78,17.8,17.76,17.77,7800.0
2006-07-14 10:50:00,17.76,17.77,17.75,17.75,7300.0,17.76,17.77,17.75,17.75,7300.0
2006-07-14 10:55:00,17.76,17.76,17.74,17.74,4300.0,17.76,17.76,17.74,17.74,4300.0
2006-07-14 11:00:00,17.74,17.77,17.71,17.73,19200.0,17.74,17.77,17.71,17.73,19200.0
2006-07-14 11:05:00,17.72,17.85,17.72,17.85,21300.0,17.72,17.85,17.72,17.85,21300.0
2006-07-14 11:10:00,17.85,17.86,17.79,17.83,17200.0,17.85,17.86,17.79,17.83,17200.0
2006-07-14 11:15:00,17.81,17.83,17.78,17.83,14600.0,17.81,17.83,17.78,17.83,14600.0
2006-07-14 11:20:00,17.82,17.83,17.81,17.83,17300.0,17.82,17.83,17.81,17.83,17300.0
2006-07-14 11:25:00,17.83,17.86,17.82,17.85,17300.0,17.83,17.86,17.82,17.85,17300.0
2006-07-14 11:30:00,17.84,17.85,17.77,17.78,53400.0,17.84,17.85,17.77,17.78,53400.0
2006-07-14 11:35:00,17.78,17.84,17.0,17.82,69200.0,17.78,17.84,17.0,17.82,69200.0
2006-07-14 11:40:00,17.81,17.87,17.8,17.81,20700.0,17.81,17.87,17.8,17.81,20700.0
2006-07-14 11:45:00,17.81,17.87,17.79,17.86,11800.0,17.81,17.87,17.79,17.86,11800.0
2006-07-14 11:50:00,17.85,17.88,17.82,17.86,8900.0,17.85,17.88,17.82,17.86,8900.0
2006-07-14 11:55:00,17.85,17.88,17.85,17.86,22600.0,17.85,17.88,17.85,17.86,22600.0
2006-07-14 12:00:00,17.86,17.9,17.82,17.88,42100.0,17.86,17.9,17.82,17.88,42100.0
2006-07-14 12:05:00,17.88,17.88,17.87,17.88,2200.0,17.88,17.88,17.87,17.88,2200.0
2006-07-14 12:10:00,17.87,17.88,17.84,17.85,9400.0,17.87,17.88,17.84,17.85,9400.0
2006-07-14 12:15:00,17.85,17.88,17.84,17.88,7200.0,17.85,17.88,17.84,17.88,7200.0
2006-07-14 12:20:00,17.88,17.89,17.84,17.85,5000.0,17.88,17.89,17.84,17.85,5000.0
2006-07-14 12:25:00,17.86,17.86,17.85,17.85,4500.0,17.86,17.86,17.85,17.85,4500.0
2006-07-14 12:30:00,17.86,17.86,17.83,17.84,4200.0,17.86,17.86,17.83,17.84,4200.0
2006-07-14 12:35:00,17.84,17.87,17.83,17.84,4900.0,17.84,17.87,17.83,17.84,4900.0
2006-07-14 12:40:00,17.83,17.85,17.82,17.85,11800.0,17.83,17.85,17.82,17.85,11800.0
2006-07-14 12:45:00,17.85,17.92,17.84,17.92,8500.0,17.85,17.92,17.84,17.92,8500.0
2006-07-14 12:50:00,17.92,17.92,17.9,17.9,4400.0,17.92,17.92,17.9,17.9,4400.0
2006-07-14 12:55:00,17.9,17.9,17.9,17.9,2600.0,17.9,17.9,17.9,17.9,2600.0
2006-07-14 13:00:00,17.89,17.91,17.81,17.82,13900.0,17.89,17.91,17.81,17.82,13900.0
2006-07-14 13:05:00,17.81,17.81,17.81,17.81,7200.0,17.81,17.81,17.81,17.81,7200.0
2006-07-14 13:10:00,17.81,17.81,17.79,17.81,2000.0,17.81,17.81,17.79,17.81,2000.0
2006-07-14 13:15:00,17.81,17.82,17.81,17.82,2900.0,17.81,17.82,17.81,17.82,2900.0
2006-07-14 13:20:00,17.82,17.85,17.76,17.85,6800.0,17.82,17.85,17.76,17.85,6800.0
2006-07-14 13:25:00,17.82,17.85,17.82,17.85,1900.0,17.82,17.85,17.82,17.85,1900.0
2006-07-14 13:30:00,17.84,17.85,17.82,17.85,2800.0,17.84,17.85,17.82,17.85,2800.0
2006-07-14 13:35:00,17.85,17.85,17.85,17.85,9300.0,17.85,17.85,17.85,17.85,9300.0
2006-07-14 13:40:00,17.85,17.88,17.84,17.86,9600.0,17.85,17.88,17.84,17.86,9600.0
2006-07-14 13:45:00,17.86,17.86,17.82,17.82,1200.0,17.86,17.86,17.82,17.82,1200.0
2006-07-14 13:50:00,17.83,17.86,17.83,17.85,2100.0,17.83,17.86,17.83,17.85,2100.0
2006-07-14 13:55:00,17.86,17.89,17.8,17.81,6300.0,17.86,17.89,17.8,17.81,6300.0
2006-07-14 14:00:00,17.79,17.79,17.74,17.76,10000.0,17.79,17.79,17.74,17.76,10000.0
2006-07-14 14:05:00,17.76,17.79,17.76,17.76,8000.0,17.76,17.79,17.76,17.76,8000.0
2006-07-14 14:10:00,17.77,17.78,17.74,17.75,8700.0,17.77,17.78,17.74,17.75,8700.0
2006-07-14 14:15:00,17.74,17.76,17.72,17.75,6300.0,17.74,17.76,17.72,17.75,6300.0
2006-07-14 14:20:00,17.76,17.77,17.72,17.74,4700.0,17.76,17.77,17.72,17.74,4700.0
2006-07-14 14:25:00,17.74,17.74,17.72,17.72,11100.0,17.74,17.74,17.72,17.72,11100.0
2006-07-14 14:30:00,17.73,17.76,17.71,17.76,3400.0,17.73,17.76,17.71,17.76,3400.0
2006-07-14 14:35:00,17.76,17.78,17.74,17.75,5600.0,17.76,17.78,17.74,17.75,5600.0
2006-07-14 14:40:00,17.75,17.75,17.71,17.74,4100.0,17.75,17.75,17.71,17.74,4100.0
2006-07-14 14:45:00,17.74,17.76,17.74,17.75,3300.0,17.74,17.76,17.74,17.75,3300.0
2006-07-14 14:50:00,17.74,17.74,17.72,17.74,4900.0,17.74,17.74,17.72,17.74,4900.0
2006-07-14 14:55:00,17.72,17.74,17.72,17.73,6000.0,17.72,17.74,17.72,17.73,6000.0
2006-07-14 15:00:00,17.73,17.77,17.73,17.77,13000.0,17.73,17.77,17.73,17.77,13000.0
2006-07-14 15:05:00,17.77,17.82,17.77,17.82,4300.0,17.77,17.82,17.77,17.82,4300.0
2006-07-14 15:10:00,17.82,17.82,17.74,17.79,9700.0,17.82,17.82,17.74,17.79,9700.0
2006-07-14 15:15:00,17.78,17.79,17.76,17.79,5900.0,17.78,17.79,17.76,17.79,5900.0
2006-07-14 15:20:00,17.8,17.81,17.76,17.76,10100.0,17.8,17.81,17.76,17.76,10100.0
2006-07-14 15:25:00,17.76,17.81,17.75,17.81,4100.0,17.76,17.81,17.75,17.81,4100.0
2006-07-14 15:30:00,17.8,17.8,17.78,17.78,3800.0,17.8,17.8,17.78,17.78,3800.0
2006-07-14 15:35:00,17.78,17.84,17.77,17.84,13800.0,17.78,17.84,17.77,17.84,13800.0
2006-07-14 15:40:00,17.85,17.86,17.76,17.8,8200.0,17.85,17.86,17.76,17.8,8200.0
2006-07-14 15:45:00,17.81,17.86,17.78,17.86,14600.0,17.81,17.86,17.78,17.86,14600.0
2006-07-14 15:50:00,17.87,17.89,17.8,17.82,17900.0,17.87,17.89,17.8,17.82,17900.0
2006-07-14 15:55:00,17.8,17.81,17.78,17.79,25600.0,17.8,17.81,17.78,17.79,25600.0
2006-07-17 09:30:00,17.82,17.84,17.72,17.81,13400.0,17.82,17.84,17.72,17.81,13400.0
2006-07-17 09:35:00,17.81,17.96,17.81,17.96,6600.0,17.81,17.96,17.81,17.96,6600.0
2006-07-17 09:40:00,17.92,17.95,17.88,17.91,5700.0,17.92,17.95,17.88,17.91,5700.0
2006-07-17 09:45:00,17.86,17.9,17.84,17.84,3300.0,17.86,17.9,17.84,17.84,3300.0
2006-07-17 09:50:00,17.82,17.91,17.82,17.87,4000.0,17.82,17.91,17.82,17.87,4000.0
2006-07-17 09:55:00,17.87,17.87,17.75,17.75,5300.0,17.87,17.87,17.75,17.75,5300.0
2006-07-17 10:00:00,17.77,17.77,17.72,17.74,3300.0,17.77,17.77,17.72,17.74,3300.0
2006-07-17 10:05:00,17.74,17.77,17.64,17.67,12100.0,17.74,17.77,17.64,17.67,12100.0
2006-07-17 10:10:00,17.66,17.66,17.59,17.61,12600.0,17.66,17.66,17.59,17.61,12600.0
2006-07-17 10:15:00,17.61,17.63,17.6,17.6,10900.0,17.61,17.63,17.6,17.6,10900.0
2006-07-17 10:20:00,17.61,17.68,17.58,17.6,12300.0,17.61,17.68,17.58,17.6,12300.0
2006-07-17 10:25:00,17.6,17.6,17.56,17.6,12100.0,17.6,17.6,17.56,17.6,12100.0
2006-07-17 10:30:00,17.6,17.64,17.54,17.57,7400.0,17.6,17.64,17.54,17.57,7400.0
2006-07-17 10:35:00,17.56,17.58,17.55,17.57,10400.0,17.56,17.58,17.55,17.57,10400.0
2006-07-17 10:40:00,17.56,17.57,17.56,17.56,2700.0,17.56,17.57,17.56,17.56,2700.0
2006-07-17 10:45:00,17.57,17.59,17.56,17.58,8700.0,17.57,17.59,17.56,17.58,8700.0
2006-07-17 10:50:00,17.58,17.6,17.58,17.6,6000.0,17.58,17.6,17.58,17.6,6000.0
2006-07-17 10:55:00,17.6,17.6,17.55,17.6,21500.0,17.6,17.6,17.55,17.6,21500.0
2006-07-17 11:00:00,17.6,17.6,17.55,17.56,42100.0,17.6,17.6,17.55,17.56,42100.0
2006-07-17 11:05:00,17.56,17.56,17.55,17.55,6900.0,17.56,17.56,17.55,17.55,6900.0
2006-07-17 11:10:00,17.56,17.56,17.55,17.56,4500.0,17.56,17.56,17.55,17.56,4500.0
2006-07-17 11:15:00,17.56,17.56,17.56,17.56,2600.0,17.56,17.56,17.56,17.56,2600.0
2006-07-17 11:20:00,17.56,17.56,17.55,17.55,13700.0,17.56,17.56,17.55,17.55,13700.0
2006-07-17 11:25:00,17.56,17.56,17.55,17.56,7300.0,17.56,17.56,17.55,17.56,7300.0
2006-07-17 11:30:00,17.56,17.56,17.55,17.56,5600.0,17.56,17.56,17.55,17.56,5600.0
2006-07-17 11:35:00,17.56,17.6,17.55,17.6,12000.0,17.56,17.6,17.55,17.6,12000.0
2006-07-17 11:40:00,17.58,17.6,17.57,17.6,8800.0,17.58,17.6,17.57,17.6,8800.0
2006-07-17 11:45:00,17.59,17.62,17.59,17.62,4900.0,17.59,17.62,17.59,17.62,4900.0
2006-07-17 11:50:00,17.63,17.64,17.62,17.63,6400.0,17.63,17.64,17.62,17.63,6400.0
2006-07-17 11:55:00,17.63,17.64,17.63,17.64,3000.0,17.63,17.64,17.63,17.64,3000.0
2006-07-17 12:00:00,17.64,17.7,17.64,17.65,11400.0,17.64,17.7,17.64,17.65,11400.0
2006-07-17 12:05:00,17.61,17.62,17.57,17.62,52800.0,17.61,17.62,17.57,17.62,52800.0
2006-07-17 12:10:00,17.62,17.62,17.61,17.61,3900.0,17.62,17.62,17.61,17.61,3900.0
2006-07-17 12:15:00,17.62,17.72,17.61,17.71,6000.0,17.62,17.72,17.61,17.71,6000.0
2006-07-17 12:20:00,17.73,17.76,17.61,17.64,24200.0,17.73,17.76,17.61,17.64,24200.0
2006-07-17 12:25:00,17.68,17.7,17.68,17.69,3400.0,17.68,17.7,17.68,17.69,3400.0
2006-07-17 12:30:00,17.7,17.7,17.7,17.7,6800.0,17.7,17.7,17.7,17.7,6800.0
2006-07-17 12:35:00,17.7,17.7,17.69,17.7,5100.0,17.7,17.7,17.69,17.7,5100.0
2006-07-17 12:40:00,17.7,17.7,17.69,17.69,3700.0,17.7,17.7,17.69,17.69,3700.0
2006-07-17 12:45:00,17.7,17.73,17.67,17.68,6100.0,17.7,17.73,17.67,17.68,6100.0
2006-07-17 12:50:00,17.67,17.68,17.66,17.67,1400.0,17.67,17.68,17.66,17.67,1400.0
2006-07-17 12:55:00,17.68,17.7,17.68,17.7,4200.0,17.68,17.7,17.68,17.7,4200.0
2006-07-17 13:00:00,17.69,17.73,17.69,17.71,7500.0,17.69,17.73,17.69,17.71,7500.0
2006-07-17 13:05:00,17.72,17.72,17.67,17.67,2200.0,17.72,17.72,17.67,17.67,2200.0
2006-07-17 13:10:00,17.69,17.71,17.68,17.7,4200.0,17.69,17.71,17.68,17.7,4200.0
2006-07-17 13:15:00,17.7,17.71,17.69,17.71,7100.0,17.7,17.71,17.69,17.71,7100.0
2006-07-17 13:20:00,17.72,17.72,17.7,17.71,2800.0,17.72,17.72,17.7,17.71,2800.0
2006-07-17 13:25:00,17.73,17.76,17.73,17.75,3800.0,17.73,17.76,17.73,17.75,3800.0
2006-07-17 13:30:00,17.75,17.75,17.73,17.73,3800.0,17.75,17.75,17.73,17.73,3800.0
2006-07-17 13:35:00,17.72,17.72,17.68,17.68,7300.0,17.72,17.72,17.68,17.68,7300.0
2006-07-17 13:40:00,17.68,17.68,17.66,17.66,7600.0,17.68,17.68,17.66,17.66,7600.0
2006-07-17 13:45:00,17.66,17.66,17.65,17.65,3800.0,17.66,17.66,17.65,17.65,3800.0
2006-07-17 13:50:00,17.66,17.66,17.65,17.65,2000.0,17.66,17.66,17.65,17.65,2000.0
2006-07-17 13:55:00,17.65,17.65,17.62,17.63,8300.0,17.65,17.65,17.62,17.63,8300.0
2006-07-17 14:00:00,17.64,17.67,17.64,17.67,9900.0,17.64,17.67,17.64,17.67,9900.0
2006-07-17 14:05:00,17.66,17.67,17.65,17.66,3100.0,17.66,17.67,17.65,17.66,3100.0
2006-07-17 14:10:00,17.67,17.67,17.65,17.66,2500.0,17.67,17.67,17.65,17.66,2500.0
2006-07-17 14:15:00,17.66,17.66,17.64,17.65,9500.0,17.66,17.66,17.64,17.65,9500.0
2006-07-17 14:20:00,17.65,17.65,17.65,17.65,4100.0,17.65,17.65,17.65,17.65,4100.0
2006-07-17 14:25:00,17.65,17.65,17.65,17.65,5500.0,17.65,17.65,17.65,17.65,5500.0
2006-07-17 14:30:00,17.65,17.65,17.65,17.65,6100.0,17.65,17.65,17.65,17.65,6100.0
2006-07-17 14:35:00,17.65,17.65,17.6,17.64,49800.0,17.65,17.65,17.6,17.64,49800.0
2006-07-17 14:40:00,17.64,17.64,17.63,17.64,4800.0,17.64,17.64,17.63,17.64,4800.0
2006-07-17 14:45:00,17.64,17.65,17.63,17.65,6500.0,17.64,17.65,17.63,17.65,6500.0
2006-07-17 14:50:00,17.65,17.65,17.65,17.65,3900.0,17.65,17.65,17.65,17.65,3900.0
2006-07-17 14:55:00,17.65,17.65,17.64,17.65,3600.0,17.65,17.65,17.64,17.65,3600.0
2006-07-17 15:00:00,17.65,17.65,17.64,17.65,4800.0,17.65,17.65,17.64,17.65,4800.0
2006-07-17 15:05:00,17.65,17.65,17.62,17.63,28900.0,17.65,17.65,17.62,17.63,28900.0
2006-07-17 15:10:00,17.63,17.63,17.62,17.63,5600.0,17.63,17.63,17.62,17.63,5600.0
2006-07-17 15:15:00,17.63,17.63,17.62,17.63,3700.0,17.63,17.63,17.62,17.63,3700.0
2006-07-17 15:20:00,17.63,17.63,17.62,17.63,6900.0,17.63,17.63,17.62,17.63,6900.0
2006-07-17 15:25:00,17.63,17.64,17.62,17.63,4100.0,17.63,17.64,17.62,17.63,4100.0
2006-07-17 15:30:00,17.63,17.64,17.62,17.63,9200.0,17.63,17.64,17.62,17.63,9200.0
2006-07-17 15:35:00,17.63,17.64,17.63,17.64,8200.0,17.63,17.64,17.63,17.64,8200.0
2006-07-17 15:40:00,17.64,17.65,17.64,17.65,13200.0,17.64,17.65,17.64,17.65,13200.0
2006-07-17 15:45:00,17.64,17.65,17.64,17.64,17200.0,17.64,17.65,17.64,17.64,17200.0
2006-07-17 15:50:00,17.64,17.65,17.62,17.64,22300.0,17.64,17.65,17.62,17.64,22300.0
2006-07-17 15:55:00,17.64,17.65,17.63,17.65,41300.0,17.64,17.65,17.63,17.65,41300.0
2006-07-18 09:30:00,17.65,17.77,17.65,17.65,13200.0,17.65,17.77,17.65,17.65,13200.0
2006-07-18 09:35:00,17.67,17.68,17.66,17.67,7700.0,17.67,17.68,17.66,17.67,7700.0
2006-07-18 09:40:00,17.67,17.67,17.59,17.63,8100.0,17.67,17.67,17.59,17.63,8100.0
2006-07-18 09:45:00,17.62,17.62,17.55,17.58,3500.0,17.62,17.62,17.55,17.58,3500.0
2006-07-18 09:50:00,17.58,17.6,17.55,17.55,8600.0,17.58,17.6,17.55,17.55,8600.0
2006-07-18 09:55:00,17.55,17.63,17.55,17.61,10100.0,17.55,17.63,17.55,17.61,10100.0
2006-07-18 10:00:00,17.6,17.6,17.56,17.58,5000.0,17.6,17.6,17.56,17.58,5000.0
2006-07-18 10:05:00,17.58,17.59,17.55,17.57,5300.0,17.58,17.59,17.55,17.57,5300.0
2006-07-18 10:10:00,17.56,17.57,17.55,17.57,5500.0,17.56,17.57,17.55,17.57,5500.0
2006-07-18 10:15:00,17.56,17.57,17.54,17.55,4700.0,17.56,17.57,17.54,17.55,4700.0
2006-07-18 10:20:00,17.55,17.56,17.54,17.56,2000.0,17.55,17.56,17.54,17.56,2000.0
2006-07-18 10:25:00,17.55,17.56,17.55,17.55,4600.0,17.55,17.56,17.55,17.55,4600.0
2006-07-18 10:30:00,17.55,17.55,17.5,17.5,43200.0,17.55,17.55,17.5,17.5,43200.0
2006-07-18 10:35:00,17.5,17.5,17.44,17.46,12000.0,17.5,17.5,17.44,17.46,12000.0
2006-07-18 10:40:00,17.46,17.48,17.44,17.45,4500.0,17.46,17.48,17.44,17.45,4500.0
2006-07-18 10:45:00,17.45,17.45,17.45,17.45,5700.0,17.45,17.45,17.45,17.45,5700.0
2006-07-18 10:50:00,17.45,17.47,17.44,17.46,14600.0,17.45,17.47,17.44,17.46,14600.0
2006-07-18 10:55:00,17.46,17.46,17.41,17.41,6600.0,17.46,17.46,17.41,17.41,6600.0
2006-07-18 11:00:00,17.41,17.44,17.36,17.39,15900.0,17.41,17.44,17.36,17.39,15900.0
2006-07-18 11:05:00,17.39,17.4,17.36,17.4,5700.0,17.39,17.4,17.36,17.4,5700.0
2006-07-18 11:10:00,17.39,17.4,17.38,17.39,6800.0,17.39,17.4,17.38,17.39,6800.0
2006-07-18 11:15:00,17.39,17.4,17.38,17.39,5200.0,17.39,17.4,17.38,17.39,5200.0
2006-07-18 11:20:00,17.39,17.4,17.38,17.39,3900.0,17.39,17.4,17.38,17.39,3900.0
2006-07-18 11:25:00,17.4,17.45,17.31,17.37,75100.0,17.4,17.45,17.31,17.37,75100.0
2006-07-18 11:30:00,17.37,17.4,17.37,17.37,40800.0,17.37,17.4,17.37,17.37,40800.0
2006-07-18 11:35:00,17.38,17.38,17.37,17.37,7800.0,17.38,17.38,17.37,17.37,7800.0
2006-07-18 11:40:00,17.38,17.39,17.37,17.39,9700.0,17.38,17.39,17.37,17.39,9700.0
2006-07-18 11:45:00,17.39,17.42,17.37,17.38,7800.0,17.39,17.42,17.37,17.38,7800.0
2006-07-18 11:50:00,17.39,17.42,17.39,17.4,11100.0,17.39,17.42,17.39,17.4,11100.0
2006-07-18 11:55:00,17.4,17.44,17.39,17.43,33800.0,17.4,17.44,17.39,17.43,33800.0
2006-07-18 12:00:00,17.43,17.44,17.38,17.4,9400.0,17.43,17.44,17.38,17.4,9400.0
2006-07-18 12:05:00,17.4,17.41,17.38,17.39,4400.0,17.4,17.41,17.38,17.39,4400.0
2006-07-18 12:10:00,17.4,17.41,17.39,17.4,8200.0,17.4,17.41,17.39,17.4,8200.0
2006-07-18 12:15:00,17.4,17.42,17.39,17.41,3800.0,17.4,17.42,17.39,17.41,3800.0
2006-07-18 12:20:00,17.41,17.43,17.4,17.41,1900.0,17.41,17.43,17.4,17.41,1900.0
2006-07-18 12:25:00,17.44,17.44,17.4,17.4,36800.0,17.44,17.44,17.4,17.4,36800.0
2006-07-18 12:30:00,17.4,17.4,17.35,17.37,10100.0,17.4,17.4,17.35,17.37,10100.0
2006-07-18 12:35:00,17.38,17.38,17.37,17.38,6600.0,17.38,17.38,17.37,17.38,6600.0
2006-07-18 12:40:00,17.38,17.42,17.37,17.4,20700.0,17.38,17.42,17.37,17.4,20700.0
2006-07-18 12:45:00,17.42,17.43,17.39,17.4,3400.0,17.42,17.43,17.39,17.4,3400.0
2006-07-18 12:50:00,17.38,17.4,17.37,17.38,4800.0,17.38,17.4,17.37,17.38,4800.0
2006-07-18 12:55:00,17.37,17.38,17.33,17.33,6800.0,17.37,17.38,17.33,17.33,6800.0
2006-07-18 13:00:00,17.35,17.35,17.27,17.27,25500.0,17.35,17.35,17.27,17.27,25500.0
2006-07-18 13:05:00,17.34,17.34,17.27,17.28,15600.0,17.34,17.34,17.27,17.28,15600.0
2006-07-18 13:10:00,17.27,17.31,17.27,17.29,10900.0,17.27,17.31,17.27,17.29,10900.0
2006-07-18 13:15:00,17.29,17.3,17.24,17.25,8700.0,17.29,17.3,17.24,17.25,8700.0
2006-07-18 13:20:00,17.24,17.28,17.23,17.28,8500.0,17.24,17.28,17.23,17.28,8500.0
2006-07-18 13:25:00,17.29,17.32,17.28,17.32,3800.0,17.29,17.32,17.28,17.32,3800.0
2006-07-18 13:30:00,17.31,17.31,17.27,17.3,11500.0,17.31,17.31,17.27,17.3,11500.0
2006-07-18 13:35:00,17.31,17.32,17.29,17.31,4700.0,17.31,17.32,17.29,17.31,4700.0
2006-07-18 13:40:00,17.31,17.32,17.3,17.31,2000.0,17.31,17.32,17.3,17.31,2000.0
2006-07-18 13:45:00,17.31,17.31,17.28,17.29,5600.0,17.31,17.31,17.28,17.29,5600.0
2006-07-18 13:50:00,17.28,17.29,17.27,17.29,4500.0,17.28,17.29,17.27,17.29,4500.0
2006-07-18 13:55:00,17.31,17.32,17.28,17.3,14200.0,17.31,17.32,17.28,17.3,14200.0
2006-07-18 14:00:00,17.3,17.31,17.3,17.3,12500.0,17.3,17.31,17.3,17.3,12500.0
2006-07-18 14:05:00,17.3,17.31,17.29,17.3,30400.0,17.3,17.31,17.29,17.3,30400.0
2006-07-18 14:10:00,17.3,17.33,17.3,17.31,17000.0,17.3,17.33,17.3,17.31,17000.0
2006-07-18 14:15:00,17.32,17.41,17.31,17.4,7200.0,17.32,17.41,17.31,17.4,7200.0
2006-07-18 14:20:00,17.41,17.42,17.36,17.38,12100.0,17.41,17.42,17.36,17.38,12100.0
2006-07-18 14:25:00,17.38,17.45,17.38,17.43,20300.0,17.38,17.45,17.38,17.43,20300.0
2006-07-18 14:30:00,17.43,17.46,17.43,17.44,11400.0,17.43,17.46,17.43,17.44,11400.0
2006-07-18 14:35:00,17.46,17.51,17.4,17.44,52300.0,17.46,17.51,17.4,17.44,52300.0
2006-07-18 14:40:00,17.46,17.47,17.42,17.44,11900.0,17.46,17.47,17.42,17.44,11900.0
2006-07-18 14:45:00,17.44,17.44,17.38,17.44,6100.0,17.44,17.44,17.38,17.44,6100.0
2006-07-18 14:50:00,17.44,17.45,17.44,17.45,8900.0,17.44,17.45,17.44,17.45,8900.0
2006-07-18 14:55:00,17.45,17.45,17.38,17.44,8400.0,17.45,17.45,17.38,17.44,8400.0
2006-07-18 15:00:00,17.44,17.44,17.39,17.4,14400.0,17.44,17.44,17.39,17.4,14400.0
2006-07-18 15:05:00,17.4,17.4,17.39,17.4,5700.0,17.4,17.4,17.39,17.4,5700.0
2006-07-18 15:10:00,17.4,17.4,17.38,17.4,6900.0,17.4,17.4,17.38,17.4,6900.0
2006-07-18 15:15:00,17.41,17.46,17.41,17.43,17300.0,17.41,17.46,17.41,17.43,17300.0
2006-07-18 15:20:00,17.41,17.43,17.39,17.42,11600.0,17.41,17.43,17.39,17.42,11600.0
2006-07-18 15:25:00,17.42,17.46,17.41,17.44,18300.0,17.42,17.46,17.41,17.44,18300.0
2006-07-18 15:30:00,17.45,17.46,17.39,17.42,23300.0,17.45,17.46,17.39,17.42,23300.0
2006-07-18 15:35:00,17.42,17.45,17.42,17.45,14700.0,17.42,17.45,17.42,17.45,14700.0
2006-07-18 15:40:00,17.44,17.45,17.42,17.45,12200.0,17.44,17.45,17.42,17.45,12200.0
2006-07-18 15:45:00,17.45,17.52,17.45,17.48,21700.0,17.45,17.52,17.45,17.48,21700.0
2006-07-18 15:50:00,17.48,17.48,17.38,17.41,50600.0,17.48,17.48,17.38,17.41,50600.0
2006-07-18 15:55:00,17.41,17.44,17.41,17.42,49500.0,17.41,17.44,17.41,17.42,49500.0
2006-07-19 09:30:00,17.4,17.53,17.37,17.5,26600.0,17.4,17.53,17.37,17.5,26600.0
2006-07-19 09:35:00,17.52,17.53,17.49,17.53,5000.0,17.52,17.53,17.49,17.53,5000.0
2006-07-19 09:40:00,17.52,17.52,17.47,17.48,6000.0,17.52,17.52,17.47,17.48,6000.0
2006-07-19 09:45:00,17.51,17.55,17.5,17.51,4200.0,17.51,17.55,17.5,17.51,4200.0
2006-07-19 09:50:00,17.52,17.55,17.47,17.51,23600.0,17.52,17.55,17.47,17.51,23600.0
2006-07-19 09:55:00,17.52,17.54,17.52,17.53,5100.0,17.52,17.54,17.52,17.53,5100.0
2006-07-19 10:00:00,17.53,17.55,17.53,17.55,28100.0,17.53,17.55,17.53,17.55,28100.0
2006-07-19 10:05:00,17.55,17.55,17.53,17.55,23300.0,17.55,17.55,17.53,17.55,23300.0
2006-07-19 10:10:00,17.54,17.55,17.51,17.52,11600.0,17.54,17.55,17.51,17.52,11600.0
2006-07-19 10:15:00,17.52,17.53,17.48,17.5,10900.0,17.52,17.53,17.48,17.5,10900.0
2006-07-19 10:20:00,17.5,17.55,17.49,17.5,22000.0,17.5,17.55,17.49,17.5,22000.0
2006-07-19 10:25:00,17.5,17.53,17.45,17.53,28000.0,17.5,17.53,17.45,17.53,28000.0
2006-07-19 10:30:00,17.54,17.58,17.54,17.58,18200.0,17.54,17.58,17.54,17.58,18200.0
2006-07-19 10:35:00,17.58,17.59,17.51,17.53,13400.0,17.58,17.59,17.51,17.53,13400.0
2006-07-19 10:40:00,17.53,17.6,17.53,17.58,9000.0,17.53,17.6,17.53,17.58,9000.0
2006-07-19 10:45:00,17.58,17.59,17.55,17.55,4300.0,17.58,17.59,17.55,17.55,4300.0
2006-07-19 10:50:00,17.56,17.6,17.55,17.58,7700.0,17.56,17.6,17.55,17.58,7700.0
2006-07-19 10:55:00,17.57,17.57,17.52,17.52,19500.0,17.57,17.57,17.52,17.52,19500.0
2006-07-19 11:00:00,17.51,17.57,17.51,17.57,4400.0,17.51,17.57,17.51,17.57,4400.0
2006-07-19 11:05:00,17.57,17.6,17.56,17.58,9200.0,17.57,17.6,17.56,17.58,9200.0
2006-07-19 11:10:00,17.58,17.6,17.58,17.6,4600.0,17.58,17.6,17.58,17.6,4600.0
2006-07-19 11:15:00,17.6,17.61,17.59,17.61,5200.0,17.6,17.61,17.59,17.61,5200.0
2006-07-19 11:20:00,17.61,17.61,17.6,17.61,3000.0,17.61,17.61,17.6,17.61,3000.0
2006-07-19 11:25:00,17.61,17.61,17.54,17.56,14800.0,17.61,17.61,17.54,17.56,14800.0
2006-07-19 11:30:00,17.56,17.57,17.56,17.57,9000.0,17.56,17.57,17.56,17.57,9000.0
2006-07-19 11:35:00,17.57,17.57,17.56,17.57,7800.0,17.57,17.57,17.56,17.57,7800.0
2006-07-19 11:40:00,17.57,17.57,17.56,17.57,7100.0,17.57,17.57,17.56,17.57,7100.0
2006-07-19 11:45:00,17.57,17.57,17.5,17.52,10100.0,17.57,17.57,17.5,17.52,10100.0
2006-07-19 11:50:00,17.53,17.57,17.53,17.57,12300.0,17.53,17.57,17.53,17.57,12300.0
2006-07-19 11:55:00,17.57,17.57,17.56,17.56,8400.0,17.57,17.57,17.56,17.56,8400.0
2006-07-19 12:00:00,17.56,17.57,17.53,17.54,8500.0,17.56,17.57,17.53,17.54,8500.0
2006-07-19 12:05:00,17.53,17.56,17.53,17.54,6600.0,17.53,17.56,17.53,17.54,6600.0
2006-07-19 12:10:00,17.54,17.54,17.5,17.53,5000.0,17.54,17.54,17.5,17.53,5000.0
2006-07-19 12:15:00,17.53,17.54,17.51,17.51,8500.0,17.53,17.54,17.51,17.51,8500.0
2006-07-19 12:20:00,17.54,17.56,17.53,17.56,2800.0,17.54,17.56,17.53,17.56,2800.0
2006-07-19 12:25:00,17.57,17.59,17.57,17.59,2100.0,17.57,17.59,17.57,17.59,2100.0
2006-07-19 12:30:00,17.6,17.61,17.6,17.6,8500.0,17.6,17.61,17.6,17.6,8500.0
2006-07-19 12:35:00,17.61,17.61,17.6,17.61,4800.0,17.61,17.61,17.6,17.61,4800.0
2006-07-19 12:40:00,17.61,17.61,17.54,17.56,28300.0,17.61,17.61,17.54,17.56,28300.0
2006-07-19 12:45:00,17.56,17.56,17.55,17.55,2700.0,17.56,17.56,17.55,17.55,2700.0
2006-07-19 12:50:00,17.56,17.56,17.54,17.55,2600.0,17.56,17.56,17.54,17.55,2600.0
2006-07-19 12:55:00,17.55,17.56,17.53,17.53,10000.0,17.55,17.56,17.53,17.53,10000.0
2006-07-19 13:00:00,17.55,17.56,17.54,17.55,8200.0,17.55,17.56,17.54,17.55,8200.0
2006-07-19 13:05:00,17.55,17.58,17.55,17.58,6400.0,17.55,17.58,17.55,17.58,6400.0
2006-07-19 13:10:00,17.58,17.58,17.54,17.57,40000.0,17.58,17.58,17.54,17.57,40000.0
2006-07-19 13:15:00,17.58,17.58,17.57,17.58,2900.0,17.58,17.58,17.57,17.58,2900.0
2006-07-19 13:20:00,17.57,17.59,17.57,17.59,5200.0,17.57,17.59,17.57,17.59,5200.0
2006-07-19 13:25:00,17.58,17.61,17.58,17.61,7300.0,17.58,17.61,17.58,17.61,7300.0
2006-07-19 13:30:00,17.61,17.63,17.61,17.62,4000.0,17.61,17.63,17.61,17.62,4000.0
2006-07-19 13:35:00,17.61,17.63,17.61,17.61,4100.0,17.61,17.63,17.61,17.61,4100.0
2006-07-19 13:40:00,17.61,17.63,17.59,17.62,4500.0,17.61,17.63,17.59,17.62,4500.0
2006-07-19 13:45:00,17.63,17.63,17.58,17.59,10000.0,17.63,17.63,17.58,17.59,10000.0
2006-07-19 13:50:00,17.58,17.59,17.58,17.59,4600.0,17.58,17.59,17.58,17.59,4600.0
2006-07-19 13:55:00,17.59,17.6,17.59,17.6,3600.0,17.59,17.6,17.59,17.6,3600.0
2006-07-19 14:00:00,17.6,17.6,17.59,17.6,5400.0,17.6,17.6,17.59,17.6,5400.0
2006-07-19 14:05:00,17.6,17.6,17.59,17.6,2000.0,17.6,17.6,17.59,17.6,2000.0
2006-07-19 14:10:00,17.6,17.6,17.59,17.6,12300.0,17.6,17.6,17.59,17.6,12300.0
2006-07-19 14:15:00,17.59,17.6,17.59,17.6,1900.0,17.59,17.6,17.59,17.6,1900.0
2006-07-19 14:20:00,17.59,17.6,17.59,17.6,2000.0,17.59,17.6,17.59,17.6,2000.0
2006-07-19 14:25:00,17.6,17.6,17.56,17.59,22800.0,17.6,17.6,17.56,17.59,22800.0
2006-07-19 14:30:00,17.59,17.64,17.59,17.64,8700.0,17.59,17.64,17.59,17.64,8700.0
2006-07-19 14:35:00,17.62,17.63,17.62,17.62,5600.0,17.62,17.63,17.62,17.62,5600.0
2006-07-19 14:40:00,17.62,17.65,17.62,17.65,3600.0,17.62,17.65,17.62,17.65,3600.0
2006-07-19 14:45:00,17.65,17.68,17.64,17.66,6500.0,17.65,17.68,17.64,17.66,6500.0
2006-07-19 14:50:00,17.66,17.7,17.66,17.69,4800.0,17.66,17.7,17.66,17.69,4800.0
2006-07-19 14:55:00,17.69,17.72,17.62,17.62,16600.0,17.69,17.72,17.62,17.62,16600.0
2006-07-19 15:00:00,17.62,17.64,17.61,17.64,6300.0,17.62,17.64,17.61,17.64,6300.0
2006-07-19 15:05:00,17.63,17.66,17.63,17.66,4300.0,17.63,17.66,17.63,17.66,4300.0
2006-07-19 15:10:00,17.67,17.67,17.64,17.65,10100.0,17.67,17.67,17.64,17.65,10100.0
2006-07-19 15:15:00,17.64,17.65,17.64,17.65,5700.0,17.64,17.65,17.64,17.65,5700.0
2006-07-19 15:20:00,17.64,17.65,17.64,17.64,3400.0,17.64,17.65,17.64,17.64,3400.0
2006-07-19 15:25:00,17.65,17.66,17.64,17.66,7600.0,17.65,17.66,17.64,17.66,7600.0
2006-07-19 15:30:00,17.66,17.66,17.64,17.65,5000.0,17.66,17.66,17.64,17.65,5000.0
2006-07-19 15:35:00,17.65,17.66,17.64,17.65,5100.0,17.65,17.66,17.64,17.65,5100.0
2006-07-19 15:40:00,17.64,17.65,17.64,17.64,12600.0,17.64,17.65,17.64,17.64,12600.0
2006-07-19 15:45:00,17.64,17.65,17.63,17.64,5700.0,17.64,17.65,17.63,17.64,5700.0
2006-07-19 15:50:00,17.63,17.64,17.61,17.61,13500.0,17.63,17.64,17.61,17.61,13500.0
2006-07-19 15:55:00,17.59,17.62,17.57,17.61,21400.0,17.59,17.62,17.57,17.61,21400.0
2006-07-20 09:30:00,17.64,17.64,17.55,17.55,13600.0,17.64,17.64,17.55,17.55,13600.0
2006-07-20 09:35:00,17.55,17.6,17.55,17.6,3500.0,17.55,17.6,17.55,17.6,3500.0
2006-07-20 09:40:00,17.62,17.65,17.59,17.59,1900.0,17.62,17.65,17.59,17.59,1900.0
2006-07-20 09:45:00,17.6,17.61,17.58,17.58,2200.0,17.6,17.61,17.58,17.58,2200.0
2006-07-20 09:50:00,17.58,17.59,17.57,17.58,2100.0,17.58,17.59,17.57,17.58,2100.0
2006-07-20 09:55:00,17.58,17.59,17.58,17.59,500.0,17.58,17.59,17.58,17.59,500.0
2006-07-20 10:00:00,17.58,17.58,17.5,17.5,8600.0,17.58,17.58,17.5,17.5,8600.0
2006-07-20 10:05:00,17.49,17.52,17.45,17.47,4900.0,17.49,17.52,17.45,17.47,4900.0
2006-07-20 10:10:00,17.47,17.5,17.47,17.5,6700.0,17.47,17.5,17.47,17.5,6700.0
2006-07-20 10:15:00,17.5,17.5,17.44,17.46,4000.0,17.5,17.5,17.44,17.46,4000.0
2006-07-20 10:20:00,17.45,17.5,17.45,17.49,8100.0,17.45,17.5,17.45,17.49,8100.0
2006-07-20 10:25:00,17.49,17.5,17.48,17.5,3700.0,17.49,17.5,17.48,17.5,3700.0
2006-07-20 10:30:00,17.5,17.51,17.47,17.49,6000.0,17.5,17.51,17.47,17.49,6000.0
2006-07-20 10:35:00,17.48,17.51,17.48,17.5,5300.0,17.48,17.51,17.48,17.5,5300.0
2006-07-20 10:40:00,17.5,17.51,17.47,17.49,6000.0,17.5,17.51,17.47,17.49,6000.0
2006-07-20 10:45:00,17.48,17.48,17.43,17.44,6200.0,17.48,17.48,17.43,17.44,6200.0
2006-07-20 10:50:00,17.44,17.5,17.44,17.5,6700.0,17.44,17.5,17.44,17.5,6700.0
2006-07-20 10:55:00,17.5,17.52,17.49,17.51,10200.0,17.5,17.52,17.49,17.51,10200.0
2006-07-20 11:00:00,17.51,17.53,17.5,17.5,23000.0,17.51,17.53,17.5,17.5,23000.0
2006-07-20 11:05:00,17.5,17.51,17.49,17.51,8200.0,17.5,17.51,17.49,17.51,8200.0
2006-07-20 11:10:00,17.5,17.54,17.5,17.54,6600.0,17.5,17.54,17.5,17.54,6600.0
2006-07-20 11:15:00,17.53,17.55,17.5,17.51,9500.0,17.53,17.55,17.5,17.51,9500.0
2006-07-20 11:20:00,17.52,17.52,17.51,17.52,1200.0,17.52,17.52,17.51,17.52,1200.0
2006-07-20 11:25:00,17.52,17.52,17.51,17.51,18900.0,17.52,17.52,17.51,17.51,18900.0
2006-07-20 11:30:00,17.51,17.52,17.49,17.5,17700.0,17.51,17.52,17.49,17.5,17700.0
2006-07-20 11:35:00,17.5,17.5,17.49,17.5,9700.0,17.5,17.5,17.49,17.5,9700.0
2006-07-20 11:40:00,17.5,17.5,17.49,17.5,3300.0,17.5,17.5,17.49,17.5,3300.0
2006-07-20 11:45:00,17.5,17.5,17.49,17.49,2300.0,17.5,17.5,17.49,17.49,2300.0
2006-07-20 11:50:00,17.5,17.5,17.49,17.5,5700.0,17.5,17.5,17.49,17.5,5700.0
2006-07-20 11:55:00,17.5,17.5,17.48,17.49,2700.0,17.5,17.5,17.48,17.49,2700.0
2006-07-20 12:00:00,17.49,17.5,17.44,17.49,10800.0,17.49,17.5,17.44,17.49,10800.0
2006-07-20 12:05:00,17.48,17.48,17.47,17.48,2400.0,17.48,17.48,17.47,17.48,2400.0
2006-07-20 12:10:00,17.48,17.48,17.46,17.46,8100.0,17.48,17.48,17.46,17.46,8100.0
2006-07-20 12:15:00,17.46,17.46,17.45,17.45,1600.0,17.46,17.46,17.45,17.45,1600.0
2006-07-20 12:20:00,17.46,17.48,17.44,17.48,10000.0,17.46,17.48,17.44,17.48,10000.0
2006-07-20 12:25:00,17.48,17.5,17.46,17.46,7400.0,17.48,17.5,17.46,17.46,7400.0
2006-07-20 12:30:00,17.45,17.45,17.42,17.44,4700.0,17.45,17.45,17.42,17.44,4700.0
2006-07-20 12:35:00,17.43,17.43,17.4,17.41,15600.0,17.43,17.43,17.4,17.41,15600.0
2006-07-20 12:40:00,17.41,17.41,17.37,17.4,17100.0,17.41,17.41,17.37,17.4,17100.0
2006-07-20 12:45:00,17.4,17.4,17.38,17.4,6300.0,17.4,17.4,17.38,17.4,6300.0
2006-07-20 12:50:00,17.4,17.4,17.39,17.4,5200.0,17.4,17.4,17.39,17.4,5200.0
2006-07-20 12:55:00,17.4,17.4,17.4,17.4,4000.0,17.4,17.4,17.4,17.4,4000.0
2006-07-20 13:00:00,17.4,17.41,17.39,17.41,7100.0,17.4,17.41,17.39,17.41,7100.0
2006-07-20 13:05:00,17.39,17.39,17.37,17.38,1900.0,17.39,17.39,17.37,17.38,1900.0
2006-07-20 13:10:00,17.38,17.38,17.36,17.38,5400.0,17.38,17.38,17.36,17.38,5400.0
2006-07-20 13:15:00,17.38,17.42,17.38,17.42,8500.0,17.38,17.42,17.38,17.42,8500.0
2006-07-20 13:20:00,17.42,17.42,17.39,17.4,18100.0,17.42,17.42,17.39,17.4,18100.0
2006-07-20 13:25:00,17.4,17.4,17.39,17.4,2500.0,17.4,17.4,17.39,17.4,2500.0
2006-07-20 13:30:00,17.4,17.4,17.39,17.4,5900.0,17.4,17.4,17.39,17.4,5900.0
2006-07-20 13:35:00,17.4,17.4,17.37,17.38,8200.0,17.4,17.4,17.37,17.38,8200.0
2006-07-20 13:40:00,17.37,17.38,17.32,17.32,7600.0,17.37,17.38,17.32,17.32,7600.0
2006-07-20 13:45:00,17.32,17.4,17.3,17.31,154500.0,17.32,17.4,17.3,17.31,154500.0
2006-07-20 13:50:00,17.33,17.35,17.32,17.35,4200.0,17.33,17.35,17.32,17.35,4200.0
2006-07-20 13:55:00,17.35,17.36,17.35,17.36,5700.0,17.35,17.36,17.35,17.36,5700.0
2006-07-20 14:00:00,17.36,17.38,17.33,17.36,5600.0,17.36,17.38,17.33,17.36,5600.0
2006-07-20 14:05:00,17.36,17.36,17.3,17.3,7100.0,17.36,17.36,17.3,17.3,7100.0
2006-07-20 14:10:00,17.32,17.37,17.29,17.32,6700.0,17.32,17.37,17.29,17.32,6700.0
2006-07-20 14:15:00,17.33,17.36,17.33,17.34,4900.0,17.33,17.36,17.33,17.34,4900.0
2006-07-20 14:20:00,17.34,17.39,17.34,17.37,9600.0,17.34,17.39,17.34,17.37,9600.0
2006-07-20 14:25:00,17.37,17.39,17.35,17.35,6100.0,17.37,17.39,17.35,17.35,6100.0
2006-07-20 14:30:00,17.35,17.4,17.35,17.4,10700.0,17.35,17.4,17.35,17.4,10700.0
2006-07-20 14:35:00,17.4,17.4,17.38,17.4,27200.0,17.4,17.4,17.38,17.4,27200.0
2006-07-20 14:40:00,17.39,17.4,17.38,17.39,3400.0,17.39,17.4,17.38,17.39,3400.0
2006-07-20 14:45:00,17.4,17.4,17.39,17.4,5400.0,17.4,17.4,17.39,17.4,5400.0
2006-07-20 14:50:00,17.4,17.4,17.39,17.4,7900.0,17.4,17.4,17.39,17.4,7900.0
2006-07-20 14:55:00,17.39,17.4,17.38,17.38,10800.0,17.39,17.4,17.38,17.38,10800.0
2006-07-20 15:00:00,17.39,17.39,17.36,17.36,9100.0,17.39,17.39,17.36,17.36,9100.0
2006-07-20 15:05:00,17.36,17.37,17.36,17.37,4700.0,17.36,17.37,17.36,17.37,4700.0
2006-07-20 15:10:00,17.37,17.37,17.36,17.36,5100.0,17.37,17.37,17.36,17.36,5100.0
2006-07-20 15:15:00,17.37,17.38,17.36,17.37,11200.0,17.37,17.38,17.36,17.37,11200.0
2006-07-20 15:20:00,17.37,17.37,17.33,17.34,10200.0,17.37,17.37,17.33,17.34,10200.0
2006-07-20 15:25:00,17.34,17.4,17.33,17.35,13600.0,17.34,17.4,17.33,17.35,13600.0
2006-07-20 15:30:00,17.34,17.36,17.32,17.34,16900.0,17.34,17.36,17.32,17.34,16900.0
2006-07-20 15:35:00,17.33,17.35,17.31,17.35,22900.0,17.33,17.35,17.31,17.35,22900.0
2006-07-20 15:40:00,17.35,17.39,17.34,17.34,13300.0,17.35,17.39,17.34,17.34,13300.0
2006-07-20 15:45:00,17.33,17.35,17.33,17.35,8300.0,17.33,17.35,17.33,17.35,8300.0
2006-07-20 15:50:00,17.35,17.35,17.29,17.33,56200.0,17.35,17.35,17.29,17.33,56200.0
2006-07-20 15:55:00,17.33,17.37,17.32,17.36,76700.0,17.33,17.37,17.32,17.36,76700.0
2006-07-21 09:30:00,17.31,17.31,17.17,17.19,21100.0,17.31,17.31,17.17,17.19,21100.0
2006-07-21 09:35:00,17.17,17.25,17.15,17.24,5600.0,17.17,17.25,17.15,17.24,5600.0
2006-07-21 09:40:00,17.22,17.22,17.2,17.21,7100.0,17.22,17.22,17.2,17.21,7100.0
2006-07-21 09:45:00,17.21,17.21,17.07,17.09,12600.0,17.21,17.21,17.07,17.09,12600.0
2006-07-21 09:50:00,17.1,17.2,17.1,17.17,10000.0,17.1,17.2,17.1,17.17,10000.0
2006-07-21 09:55:00,17.17,17.17,17.13,17.15,5100.0,17.17,17.17,17.13,17.15,5100.0
2006-07-21 10:00:00,17.14,17.18,17.11,17.12,8800.0,17.14,17.18,17.11,17.12,8800.0
2006-07-21 10:05:00,17.11,17.18,17.1,17.18,7800.0,17.11,17.18,17.1,17.18,7800.0
2006-07-21 10:10:00,17.18,17.21,17.14,17.17,10000.0,17.18,17.21,17.14,17.17,10000.0
2006-07-21 10:15:00,17.19,17.22,17.16,17.2,5800.0,17.19,17.22,17.16,17.2,5800.0
2006-07-21 10:20:00,17.2,17.22,17.19,17.2,3500.0,17.2,17.22,17.19,17.2,3500.0
2006-07-21 10:25:00,17.2,17.2,17.16,17.16,3900.0,17.2,17.2,17.16,17.16,3900.0
2006-07-21 10:30:00,17.16,17.18,17.16,17.16,2400.0,17.16,17.18,17.16,17.16,2400.0
2006-07-21 10:35:00,17.17,17.21,17.16,17.21,3800.0,17.17,17.21,17.16,17.21,3800.0
2006-07-21 10:40:00,17.2,17.22,17.18,17.18,4000.0,17.2,17.22,17.18,17.18,4000.0
2006-07-21 10:45:00,17.19,17.22,17.19,17.21,7000.0,17.19,17.22,17.19,17.21,7000.0
2006-07-21 10:50:00,17.21,17.24,17.21,17.24,5700.0,17.21,17.24,17.21,17.24,5700.0
2006-07-21 10:55:00,17.23,17.27,17.23,17.23,9200.0,17.23,17.27,17.23,17.23,9200.0
2006-07-21 11:00:00,17.23,17.25,17.23,17.23,6500.0,17.23,17.25,17.23,17.23,6500.0
2006-07-21 11:05:00,17.24,17.24,17.14,17.14,6000.0,17.24,17.24,17.14,17.14,6000.0
2006-07-21 11:10:00,17.15,17.15,17.13,17.13,4300.0,17.15,17.15,17.13,17.13,4300.0
2006-07-21 11:15:00,17.13,17.16,17.12,17.16,7700.0,17.13,17.16,17.12,17.16,7700.0
2006-07-21 11:20:00,17.15,17.19,17.15,17.18,7000.0,17.15,17.19,17.15,17.18,7000.0
2006-07-21 11:25:00,17.17,17.18,17.13,17.13,3900.0,17.17,17.18,17.13,17.13,3900.0
2006-07-21 11:30:00,17.13,17.17,17.13,17.16,8400.0,17.13,17.17,17.13,17.16,8400.0
2006-07-21 11:35:00,17.17,17.18,17.16,17.17,4700.0,17.17,17.18,17.16,17.17,4700.0
2006-07-21 11:40:00,17.17,17.18,17.17,17.18,5800.0,17.17,17.18,17.17,17.18,5800.0
2006-07-21 11:45:00,17.18,17.2,17.17,17.2,6700.0,17.18,17.2,17.17,17.2,6700.0
2006-07-21 11:50:00,17.19,17.24,17.19,17.22,6200.0,17.19,17.24,17.19,17.22,6200.0
2006-07-21 11:55:00,17.22,17.24,17.22,17.22,4800.0,17.22,17.24,17.22,17.22,4800.0
2006-07-21 12:00:00,17.22,17.22,17.18,17.18,2700.0,17.22,17.22,17.18,17.18,2700.0
2006-07-21 12:05:00,17.18,17.19,17.13,17.13,5900.0,17.18,17.19,17.13,17.13,5900.0
2006-07-21 12:10:00,17.13,17.13,17.08,17.09,4700.0,17.13,17.13,17.08,17.09,4700.0
2006-07-21 12:15:00,17.09,17.14,17.09,17.14,6000.0,17.09,17.14,17.09,17.14,6000.0
2006-07-21 12:20:00,17.14,17.15,17.13,17.15,4000.0,17.14,17.15,17.13,17.15,4000.0
2006-07-21 12:25:00,17.15,17.15,17.14,17.15,1100.0,17.15,17.15,17.14,17.15,1100.0
2006-07-21 12:30:00,17.14,17.16,17.14,17.15,8700.0,17.14,17.16,17.14,17.15,8700.0
2006-07-21 12:35:00,17.13,17.13,17.09,17.1,4700.0,17.13,17.13,17.09,17.1,4700.0
2006-07-21 12:40:00,17.11,17.14,17.1,17.14,7300.0,17.11,17.14,17.1,17.14,7300.0
2006-07-21 12:45:00,17.13,17.14,17.1,17.11,4100.0,17.13,17.14,17.1,17.11,4100.0
2006-07-21 12:50:00,17.11,17.13,17.1,17.13,6700.0,17.11,17.13,17.1,17.13,6700.0
2006-07-21 12:55:00,17.12,17.12,17.11,17.12,3100.0,17.12,17.12,17.11,17.12,3100.0
2006-07-21 13:00:00,17.12,17.12,17.1,17.11,8500.0,17.12,17.12,17.1,17.11,8500.0
2006-07-21 13:05:00,17.11,17.13,17.1,17.11,5400.0,17.11,17.13,17.1,17.11,5400.0
2006-07-21 13:10:00,17.12,17.14,17.12,17.12,4100.0,17.12,17.14,17.12,17.12,4100.0
2006-07-21 13:15:00,17.13,17.15,17.12,17.12,4800.0,17.13,17.15,17.12,17.12,4800.0
2006-07-21 13:20:00,17.13,17.13,17.12,17.13,2100.0,17.13,17.13,17.12,17.13,2100.0
2006-07-21 13:25:00,17.13,17.13,17.12,17.13,2600.0,17.13,17.13,17.12,17.13,2600.0
2006-07-21 13:30:00,17.13,17.13,17.12,17.13,4100.0,17.13,17.13,17.12,17.13,4100.0
2006-07-21 13:35:00,17.13,17.14,17.13,17.13,4000.0,17.13,17.14,17.13,17.13,4000.0
2006-07-21 13:40:00,17.14,17.19,17.13,17.19,2800.0,17.14,17.19,17.13,17.19,2800.0
2006-07-21 13:45:00,17.19,17.21,17.18,17.21,7600.0,17.19,17.21,17.18,17.21,7600.0
2006-07-21 13:50:00,17.21,17.23,17.18,17.19,6900.0,17.21,17.23,17.18,17.19,6900.0
2006-07-21 13:55:00,17.19,17.2,17.18,17.18,2700.0,17.19,17.2,17.18,17.18,2700.0
2006-07-21 14:00:00,17.18,17.19,17.15,17.19,7600.0,17.18,17.19,17.15,17.19,7600.0
2006-07-21 14:05:00,17.19,17.2,17.18,17.18,5400.0,17.19,17.2,17.18,17.18,5400.0
2006-07-21 14:10:00,17.19,17.19,17.17,17.17,5000.0,17.19,17.19,17.17,17.17,5000.0
2006-07-21 14:15:00,17.18,17.19,17.17,17.18,3600.0,17.18,17.19,17.17,17.18,3600.0
2006-07-21 14:20:00,17.18,17.18,17.14,17.15,4700.0,17.18,17.18,17.14,17.15,4700.0
2006-07-21 14:25:00,17.16,17.18,17.14,17.18,6800.0,17.16,17.18,17.14,17.18,6800.0
2006-07-21 14:30:00,17.18,17.2,17.14,17.14,7200.0,17.18,17.2,17.14,17.14,7200.0
2006-07-21 14:35:00,17.15,17.19,17.15,17.19,7400.0,17.15,17.19,17.15,17.19,7400.0
2006-07-21 14:40:00,17.19,17.2,17.15,17.15,14000.0,17.19,17.2,17.15,17.15,14000.0
2006-07-21 14:45:00,17.15,17.17,17.15,17.15,4600.0,17.15,17.17,17.15,17.15,4600.0
2006-07-21 14:50:00,17.15,17.16,17.12,17.16,7400.0,17.15,17.16,17.12,17.16,7400.0
2006-07-21 14:55:00,17.16,17.17,17.14,17.14,5400.0,17.16,17.17,17.14,17.14,5400.0
2006-07-21 15:00:00,17.13,17.18,17.13,17.16,10400.0,17.13,17.18,17.13,17.16,10400.0
2006-07-21 15:05:00,17.17,17.19,17.15,17.15,5300.0,17.17,17.19,17.15,17.15,5300.0
2006-07-21 15:10:00,17.15,17.19,17.14,17.18,6500.0,17.15,17.19,17.14,17.18,6500.0
2006-07-21 15:15:00,17.17,17.19,17.15,17.19,18600.0,17.17,17.19,17.15,17.19,18600.0
2006-07-21 15:20:00,17.2,17.26,17.2,17.21,33600.0,17.2,17.26,17.2,17.21,33600.0
2006-07-21 15:25:00,17.22,17.23,17.2,17.22,13100.0,17.22,17.23,17.2,17.22,13100.0
2006-07-21 15:30:00,17.22,17.25,17.19,17.2,21100.0,17.22,17.25,17.19,17.2,21100.0
2006-07-21 15:35:00,17.2,17.23,17.19,17.21,16700.0,17.2,17.23,17.19,17.21,16700.0
2006-07-21 15:40:00,17.2,17.2,17.19,17.2,5100.0,17.2,17.2,17.19,17.2,5100.0
2006-07-21 15:45:00,17.2,17.2,17.19,17.2,8300.0,17.2,17.2,17.19,17.2,8300.0
2006-07-21 15:50:00,17.2,17.22,17.19,17.19,12800.0,17.2,17.22,17.19,17.19,12800.0
2006-07-21 15:55:00,17.2,17.21,17.16,17.16,35700.0,17.2,17.21,17.16,17.16,35700.0
2006-07-24 09:30:00,17.28,17.28,17.19,17.25,6600.0,17.28,17.28,17.19,17.25,6600.0
2006-07-24 09:35:00,17.25,17.25,17.19,17.19,5200.0,17.25,17.25,17.19,17.19,5200.0
2006-07-24 09:40:00,17.19,17.22,17.19,17.22,6500.0,17.19,17.22,17.19,17.22,6500.0
2006-07-24 09:45:00,17.23,17.25,17.23,17.24,5800.0,17.23,17.25,17.23,17.24,5800.0
2006-07-24 09:50:00,17.25,17.25,17.24,17.25,2500.0,17.25,17.25,17.24,17.25,2500.0
2006-07-24 09:55:00,17.24,17.25,17.24,17.25,2300.0,17.24,17.25,17.24,17.25,2300.0
2006-07-24 10:00:00,17.25,17.25,17.23,17.24,3600.0,17.25,17.25,17.23,17.24,3600.0
2006-07-24 10:05:00,17.24,17.26,17.22,17.25,13800.0,17.24,17.26,17.22,17.25,13800.0
2006-07-24 10:10:00,17.24,17.28,17.24,17.27,18000.0,17.24,17.28,17.24,17.27,18000.0
2006-07-24 10:15:00,17.27,17.27,17.26,17.27,5100.0,17.27,17.27,17.26,17.27,5100.0
2006-07-24 10:20:00,17.27,17.3,17.27,17.3,6700.0,17.27,17.3,17.27,17.3,6700.0
2006-07-24 10:25:00,17.3,17.3,17.3,17.3,4600.0,17.3,17.3,17.3,17.3,4600.0
2006-07-24 10:30:00,17.29,17.3,17.29,17.29,6800.0,17.29,17.3,17.29,17.29,6800.0
2006-07-24 10:35:00,17.31,17.33,17.3,17.3,9100.0,17.31,17.33,17.3,17.3,9100.0
2006-07-24 10:40:00,17.3,17.3,17.29,17.3,3300.0,17.3,17.3,17.29,17.3,3300.0
2006-07-24 10:45:00,17.3,17.3,17.3,17.3,5700.0,17.3,17.3,17.3,17.3,5700.0
2006-07-24 10:50:00,17.3,17.3,17.26,17.27,11100.0,17.3,17.3,17.26,17.27,11100.0
2006-07-24 10:55:00,17.27,17.28,17.25,17.26,16700.0,17.27,17.28,17.25,17.26,16700.0
2006-07-24 11:00:00,17.26,17.26,17.25,17.25,6300.0,17.26,17.26,17.25,17.25,6300.0
2006-07-24 11:05:00,17.25,17.27,17.22,17.24,37600.0,17.25,17.27,17.22,17.24,37600.0
2006-07-24 11:10:00,17.24,17.24,17.23,17.24,5700.0,17.24,17.24,17.23,17.24,5700.0
2006-07-24 11:15:00,17.24,17.25,17.23,17.24,5300.0,17.24,17.25,17.23,17.24,5300.0
2006-07-24 11:20:00,17.25,17.28,17.24,17.28,11700.0,17.25,17.28,17.24,17.28,11700.0
2006-07-24 11:25:00,17.27,17.28,17.27,17.27,6500.0,17.27,17.28,17.27,17.27,6500.0
2006-07-24 11:30:00,17.27,17.28,17.26,17.28,7800.0,17.27,17.28,17.26,17.28,7800.0
2006-07-24 11:35:00,17.28,17.28,17.27,17.28,4500.0,17.28,17.28,17.27,17.28,4500.0
2006-07-24 11:40:00,17.28,17.28,17.27,17.28,4600.0,17.28,17.28,17.27,17.28,4600.0
2006-07-24 11:45:00,17.28,17.29,17.28,17.29,5700.0,17.28,17.29,17.28,17.29,5700.0
2006-07-24 11:50:00,17.29,17.29,17.27,17.28,9800.0,17.29,17.29,17.27,17.28,9800.0
2006-07-24 11:55:00,17.27,17.27,17.22,17.26,12600.0,17.27,17.27,17.22,17.26,12600.0
2006-07-24 12:00:00,17.26,17.27,17.24,17.27,14100.0,17.26,17.27,17.24,17.27,14100.0
2006-07-24 12:05:00,17.24,17.25,17.22,17.23,4700.0,17.24,17.25,17.22,17.23,4700.0
2006-07-24 12:10:00,17.23,17.24,17.23,17.24,10400.0,17.23,17.24,17.23,17.24,10400.0
2006-07-24 12:15:00,17.24,17.25,17.24,17.25,1100.0,17.24,17.25,17.24,17.25,1100.0
2006-07-24 12:20:00,17.25,17.25,17.25,17.25,4100.0,17.25,17.25,17.25,17.25,4100.0
2006-07-24 12:25:00,17.25,17.25,17.24,17.25,3000.0,17.25,17.25,17.24,17.25,3000.0
2006-07-24 12:30:00,17.24,17.25,17.22,17.22,2700.0,17.24,17.25,17.22,17.22,2700.0
2006-07-24 12:35:00,17.22,17.25,17.21,17.24,14200.0,17.22,17.25,17.21,17.24,14200.0
2006-07-24 12:40:00,17.23,17.24,17.23,17.24,2200.0,17.23,17.24,17.23,17.24,2200.0
2006-07-24 12:45:00,17.24,17.24,17.23,17.24,2400.0,17.24,17.24,17.23,17.24,2400.0
2006-07-24 12:50:00,17.23,17.23,17.21,17.23,2400.0,17.23,17.23,17.21,17.23,2400.0
2006-07-24 12:55:00,17.23,17.23,17.22,17.22,1000.0,17.23,17.23,17.22,17.22,1000.0
2006-07-24 13:00:00,17.22,17.22,17.21,17.21,1900.0,17.22,17.22,17.21,17.21,1900.0
2006-07-24 13:05:00,17.22,17.22,17.21,17.21,2100.0,17.22,17.22,17.21,17.21,2100.0
2006-07-24 13:10:00,17.22,17.22,17.22,17.22,3400.0,17.22,17.22,17.22,17.22,3400.0
2006-07-24 13:15:00,17.22,17.23,17.21,17.23,2600.0,17.22,17.23,17.21,17.23,2600.0
2006-07-24 13:20:00,17.23,17.23,17.23,17.23,1200.0,17.23,17.23,17.23,17.23,1200.0
2006-07-24 13:25:00,17.22,17.23,17.22,17.23,3000.0,17.22,17.23,17.22,17.23,3000.0
2006-07-24 13:30:00,17.22,17.23,17.22,17.23,2800.0,17.22,17.23,17.22,17.23,2800.0
2006-07-24 13:35:00,17.22,17.23,17.22,17.23,3300.0,17.22,17.23,17.22,17.23,3300.0
2006-07-24 13:40:00,17.22,17.23,17.22,17.23,1800.0,17.22,17.23,17.22,17.23,1800.0
2006-07-24 13:45:00,17.22,17.25,17.22,17.23,13000.0,17.22,17.25,17.22,17.23,13000.0
2006-07-24 13:50:00,17.22,17.23,17.21,17.22,2300.0,17.22,17.23,17.21,17.22,2300.0
2006-07-24 13:55:00,17.22,17.24,17.22,17.23,4900.0,17.22,17.24,17.22,17.23,4900.0
2006-07-24 14:00:00,17.22,17.23,17.22,17.22,3300.0,17.22,17.23,17.22,17.22,3300.0
2006-07-24 14:05:00,17.22,17.22,17.22,17.22,800.0,17.22,17.22,17.22,17.22,800.0
2006-07-24 14:10:00,17.21,17.22,17.21,17.21,2300.0,17.21,17.22,17.21,17.21,2300.0
2006-07-24 14:15:00,17.22,17.22,17.22,17.22,1200.0,17.22,17.22,17.22,17.22,1200.0
2006-07-24 14:20:00,17.22,17.22,17.22,17.22,1800.0,17.22,17.22,17.22,17.22,1800.0
2006-07-24 14:25:00,17.21,17.22,17.2,17.21,5700.0,17.21,17.22,17.2,17.21,5700.0
2006-07-24 14:30:00,17.21,17.21,17.21,17.21,3100.0,17.21,17.21,17.21,17.21,3100.0
2006-07-24 14:35:00,17.22,17.23,17.22,17.23,5500.0,17.22,17.23,17.22,17.23,5500.0
2006-07-24 14:40:00,17.23,17.23,17.22,17.23,3300.0,17.23,17.23,17.22,17.23,3300.0
2006-07-24 14:45:00,17.22,17.23,17.21,17.22,5800.0,17.22,17.23,17.21,17.22,5800.0
2006-07-24 14:50:00,17.23,17.25,17.21,17.22,18600.0,17.23,17.25,17.21,17.22,18600.0
2006-07-24 14:55:00,17.22,17.23,17.22,17.22,5900.0,17.22,17.23,17.22,17.22,5900.0
2006-07-24 15:00:00,17.22,17.23,17.22,17.23,8500.0,17.22,17.23,17.22,17.23,8500.0
2006-07-24 15:05:00,17.23,17.23,17.22,17.22,7200.0,17.23,17.23,17.22,17.22,7200.0
2006-07-24 15:10:00,17.23,17.24,17.22,17.22,18200.0,17.23,17.24,17.22,17.22,18200.0
2006-07-24 15:15:00,17.23,17.23,17.21,17.23,12900.0,17.23,17.23,17.21,17.23,12900.0
2006-07-24 15:20:00,17.23,17.24,17.21,17.23,24400.0,17.23,17.24,17.21,17.23,24400.0
2006-07-24 15:25:00,17.23,17.24,17.22,17.24,10400.0,17.23,17.24,17.22,17.24,10400.0
2006-07-24 15:30:00,17.24,17.24,17.23,17.24,10900.0,17.24,17.24,17.23,17.24,10900.0
2006-07-24 15:35:00,17.24,17.24,17.23,17.24,6500.0,17.24,17.24,17.23,17.24,6500.0
2006-07-24 15:40:00,17.24,17.24,17.23,17.23,11700.0,17.24,17.24,17.23,17.23,11700.0
2006-07-24 15:45:00,17.24,17.25,17.24,17.25,11400.0,17.24,17.25,17.24,17.25,11400.0
2006-07-24 15:50:00,17.25,17.25,17.24,17.24,15900.0,17.25,17.25,17.24,17.24,15900.0
2006-07-24 15:55:00,17.25,17.26,17.23,17.26,30500.0,17.25,17.26,17.23,17.26,30500.0
2006-07-25 09:30:00,17.21,17.23,17.21,17.22,17200.0,17.21,17.23,17.21,17.22,17200.0
2006-07-25 09:35:00,17.23,17.25,17.22,17.23,7100.0,17.23,17.25,17.22,17.23,7100.0
2006-07-25 09:40:00,17.25,17.25,17.23,17.25,12000.0,17.25,17.25,17.23,17.25,12000.0
2006-07-25 09:45:00,17.24,17.27,17.23,17.27,6400.0,17.24,17.27,17.23,17.27,6400.0
2006-07-25 09:50:00,17.28,17.32,17.27,17.31,14100.0,17.28,17.32,17.27,17.31,14100.0
2006-07-25 09:55:00,17.32,17.33,17.28,17.28,24600.0,17.32,17.33,17.28,17.28,24600.0
2006-07-25 10:00:00,17.3,17.32,17.29,17.3,13700.0,17.3,17.32,17.29,17.3,13700.0
2006-07-25 10:05:00,17.3,17.3,17.29,17.3,36900.0,17.3,17.3,17.29,17.3,36900.0
2006-07-25 10:10:00,17.3,17.31,17.3,17.31,23500.0,17.3,17.31,17.3,17.31,23500.0
2006-07-25 10:15:00,17.31,17.33,17.28,17.32,45300.0,17.31,17.33,17.28,17.32,45300.0
2006-07-25 10:20:00,17.32,17.34,17.31,17.34,38500.0,17.32,17.34,17.31,17.34,38500.0
2006-07-25 10:25:00,17.35,17.4,17.35,17.37,19000.0,17.35,17.4,17.35,17.37,19000.0
2006-07-25 10:30:00,17.36,17.38,17.36,17.36,61600.0,17.36,17.38,17.36,17.36,61600.0
2006-07-25 10:35:00,17.37,17.37,17.32,17.32,55500.0,17.37,17.37,17.32,17.32,55500.0
2006-07-25 10:40:00,17.31,17.32,17.3,17.32,14700.0,17.31,17.32,17.3,17.32,14700.0
2006-07-25 10:45:00,17.32,17.32,17.29,17.32,13100.0,17.32,17.32,17.29,17.32,13100.0
2006-07-25 10:50:00,17.3,17.31,17.3,17.31,2300.0,17.3,17.31,17.3,17.31,2300.0
2006-07-25 10:55:00,17.32,17.32,17.32,17.32,8500.0,17.32,17.32,17.32,17.32,8500.0
2006-07-25 11:00:00,17.32,17.33,17.31,17.33,5600.0,17.32,17.33,17.31,17.33,5600.0
2006-07-25 11:05:00,17.32,17.33,17.32,17.33,19000.0,17.32,17.33,17.32,17.33,19000.0
2006-07-25 11:10:00,17.33,17.33,17.32,17.33,3400.0,17.33,17.33,17.32,17.33,3400.0
2006-07-25 11:15:00,17.33,17.35,17.32,17.35,6200.0,17.33,17.35,17.32,17.35,6200.0
2006-07-25 11:20:00,17.35,17.35,17.34,17.35,4700.0,17.35,17.35,17.34,17.35,4700.0
2006-07-25 11:25:00,17.35,17.35,17.34,17.34,5600.0,17.35,17.35,17.34,17.34,5600.0
2006-07-25 11:30:00,17.35,17.35,17.34,17.35,5000.0,17.35,17.35,17.34,17.35,5000.0
2006-07-25 11:35:00,17.35,17.37,17.33,17.36,14800.0,17.35,17.37,17.33,17.36,14800.0
2006-07-25 11:40:00,17.36,17.36,17.35,17.35,3100.0,17.36,17.36,17.35,17.35,3100.0
2006-07-25 11:45:00,17.35,17.36,17.35,17.36,16200.0,17.35,17.36,17.35,17.36,16200.0
2006-07-25 11:50:00,17.35,17.35,17.34,17.35,1300.0,17.35,17.35,17.34,17.35,1300.0
2006-07-25 11:55:00,17.35,17.35,17.34,17.34,9900.0,17.35,17.35,17.34,17.34,9900.0
2006-07-25 12:00:00,17.34,17.36,17.32,17.36,9000.0,17.34,17.36,17.32,17.36,9000.0
2006-07-25 12:05:00,17.36,17.37,17.35,17.37,6100.0,17.36,17.37,17.35,17.37,6100.0
2006-07-25 12:10:00,17.37,17.37,17.35,17.37,5000.0,17.37,17.37,17.35,17.37,5000.0
2006-07-25 12:15:00,17.37,17.38,17.35,17.35,5700.0,17.37,17.38,17.35,17.35,5700.0
2006-07-25 12:20:00,17.36,17.36,17.35,17.36,7000.0,17.36,17.36,17.35,17.36,7000.0
2006-07-25 12:25:00,17.36,17.37,17.35,17.37,4000.0,17.36,17.37,17.35,17.37,4000.0
2006-07-25 12:30:00,17.37,17.38,17.36,17.37,5600.0,17.37,17.38,17.36,17.37,5600.0
2006-07-25 12:35:00,17.37,17.37,17.36,17.37,6700.0,17.37,17.37,17.36,17.37,6700.0
2006-07-25 12:40:00,17.37,17.37,17.36,17.37,5400.0,17.37,17.37,17.36,17.37,5400.0
2006-07-25 12:45:00,17.37,17.38,17.35,17.37,4500.0,17.37,17.38,17.35,17.37,4500.0
2006-07-25 12:50:00,17.36,17.37,17.36,17.36,2200.0,17.36,17.37,17.36,17.36,2200.0
2006-07-25 12:55:00,17.36,17.36,17.35,17.35,9000.0,17.36,17.36,17.35,17.35,9000.0
2006-07-25 13:00:00,17.35,17.36,17.35,17.36,9800.0,17.35,17.36,17.35,17.36,9800.0
2006-07-25 13:05:00,17.35,17.36,17.35,17.36,3500.0,17.35,17.36,17.35,17.36,3500.0
2006-07-25 13:10:00,17.36,17.36,17.35,17.36,6500.0,17.36,17.36,17.35,17.36,6500.0
2006-07-25 13:15:00,17.36,17.36,17.35,17.35,2200.0,17.36,17.36,17.35,17.35,2200.0
2006-07-25 13:20:00,17.36,17.36,17.35,17.35,8100.0,17.36,17.36,17.35,17.35,8100.0
2006-07-25 13:25:00,17.35,17.36,17.34,17.35,8600.0,17.35,17.36,17.34,17.35,8600.0
2006-07-25 13:30:00,17.35,17.35,17.35,17.35,1900.0,17.35,17.35,17.35,17.35,1900.0
2006-07-25 13:35:00,17.35,17.36,17.33,17.33,3600.0,17.35,17.36,17.33,17.33,3600.0
2006-07-25 13:40:00,17.34,17.34,17.33,17.34,2400.0,17.34,17.34,17.33,17.34,2400.0
2006-07-25 13:45:00,17.35,17.35,17.33,17.33,7900.0,17.35,17.35,17.33,17.33,7900.0
2006-07-25 13:50:00,17.34,17.36,17.34,17.36,4500.0,17.34,17.36,17.34,17.36,4500.0
2006-07-25 13:55:00,17.36,17.36,17.35,17.35,2400.0,17.36,17.36,17.35,17.35,2400.0
2006-07-25 14:00:00,17.36,17.36,17.35,17.35,3500.0,17.36,17.36,17.35,17.35,3500.0
2006-07-25 14:05:00,17.35,17.36,17.34,17.35,4700.0,17.35,17.36,17.34,17.35,4700.0
2006-07-25 14:10:00,17.36,17.36,17.35,17.36,1600.0,17.36,17.36,17.35,17.36,1600.0
2006-07-25 14:15:00,17.35,17.35,17.32,17.34,16000.0,17.35,17.35,17.32,17.34,16000.0
2006-07-25 14:20:00,17.34,17.34,17.31,17.32,14700.0,17.34,17.34,17.31,17.32,14700.0
2006-07-25 14:25:00,17.32,17.33,17.32,17.32,1300.0,17.32,17.33,17.32,17.32,1300.0
2006-07-25 14:30:00,17.34,17.34,17.33,17.34,4300.0,17.34,17.34,17.33,17.34,4300.0
2006-07-25 14:35:00,17.34,17.37,17.33,17.36,59600.0,17.34,17.37,17.33,17.36,59600.0
2006-07-25 14:40:00,17.36,17.37,17.34,17.37,6100.0,17.36,17.37,17.34,17.37,6100.0
2006-07-25 14:45:00,17.37,17.39,17.37,17.38,9400.0,17.37,17.39,17.37,17.38,9400.0
2006-07-25 14:50:00,17.39,17.4,17.37,17.38,12500.0,17.39,17.4,17.37,17.38,12500.0
2006-07-25 14:55:00,17.38,17.39,17.36,17.37,10800.0,17.38,17.39,17.36,17.37,10800.0
2006-07-25 15:00:00,17.37,17.39,17.36,17.39,23000.0,17.37,17.39,17.36,17.39,23000.0
2006-07-25 15:05:00,17.38,17.41,17.38,17.39,3700.0,17.38,17.41,17.38,17.39,3700.0
2006-07-25 15:10:00,17.39,17.4,17.37,17.38,12200.0,17.39,17.4,17.37,17.38,12200.0
2006-07-25 15:15:00,17.37,17.38,17.37,17.38,11600.0,17.37,17.38,17.37,17.38,11600.0
2006-07-25 15:20:00,17.38,17.39,17.38,17.39,17300.0,17.38,17.39,17.38,17.39,17300.0
2006-07-25 15:25:00,17.39,17.41,17.38,17.4,30100.0,17.39,17.41,17.38,17.4,30100.0
2006-07-25 15:30:00,17.4,17.41,17.38,17.39,81700.0,17.4,17.41,17.38,17.39,81700.0
2006-07-25 15:35:00,17.39,17.4,17.39,17.4,21100.0,17.39,17.4,17.39,17.4,21100.0
2006-07-25 15:40:00,17.4,17.4,17.39,17.39,4800.0,17.4,17.4,17.39,17.39,4800.0
2006-07-25 15:45:00,17.4,17.4,17.39,17.39,6700.0,17.4,17.4,17.39,17.39,6700.0
2006-07-25 15:50:00,17.4,17.4,17.39,17.4,10100.0,17.4,17.4,17.39,17.4,10100.0
2006-07-25 15:55:00,17.39,17.4,17.38,17.39,15200.0,17.39,17.4,17.38,17.39,15200.0
2006-07-26 09:30:00,17.3,17.39,17.27,17.32,28600.0,17.3,17.39,17.27,17.32,28600.0
2006-07-26 09:35:00,17.32,17.32,17.28,17.29,8300.0,17.32,17.32,17.28,17.29,8300.0
2006-07-26 09:40:00,17.3,17.33,17.28,17.32,4600.0,17.3,17.33,17.28,17.32,4600.0
2006-07-26 09:45:00,17.33,17.34,17.3,17.32,14300.0,17.33,17.34,17.3,17.32,14300.0
2006-07-26 09:50:00,17.32,17.37,17.32,17.37,5100.0,17.32,17.37,17.32,17.37,5100.0
2006-07-26 09:55:00,17.36,17.41,17.36,17.41,6400.0,17.36,17.41,17.36,17.41,6400.0
2006-07-26 10:00:00,17.4,17.44,17.37,17.38,15100.0,17.4,17.44,17.37,17.38,15100.0
2006-07-26 10:05:00,17.37,17.38,17.34,17.34,9500.0,17.37,17.38,17.34,17.34,9500.0
2006-07-26 10:10:00,17.34,17.35,17.31,17.32,6200.0,17.34,17.35,17.31,17.32,6200.0
2006-07-26 10:15:00,17.32,17.32,17.25,17.28,9900.0,17.32,17.32,17.25,17.28,9900.0
2006-07-26 10:20:00,17.27,17.31,17.27,17.31,4800.0,17.27,17.31,17.27,17.31,4800.0
2006-07-26 10:25:00,17.29,17.37,17.29,17.37,6600.0,17.29,17.37,17.29,17.37,6600.0
2006-07-26 10:30:00,17.35,17.39,17.34,17.35,19500.0,17.35,17.39,17.34,17.35,19500.0
2006-07-26 10:35:00,17.36,17.36,17.34,17.35,9800.0,17.36,17.36,17.34,17.35,9800.0
2006-07-26 10:40:00,17.36,17.38,17.34,17.35,8100.0,17.36,17.38,17.34,17.35,8100.0
2006-07-26 10:45:00,17.34,17.37,17.33,17.36,14100.0,17.34,17.37,17.33,17.36,14100.0
2006-07-26 10:50:00,17.35,17.36,17.33,17.34,10700.0,17.35,17.36,17.33,17.34,10700.0
2006-07-26 10:55:00,17.35,17.37,17.33,17.37,9400.0,17.35,17.37,17.33,17.37,9400.0
2006-07-26 11:00:00,17.36,17.38,17.35,17.36,8100.0,17.36,17.38,17.35,17.36,8100.0
2006-07-26 11:05:00,17.36,17.39,17.36,17.39,7200.0,17.36,17.39,17.36,17.39,7200.0
2006-07-26 11:10:00,17.39,17.4,17.39,17.4,6100.0,17.39,17.4,17.39,17.4,6100.0
2006-07-26 11:15:00,17.4,17.4,17.39,17.39,9000.0,17.4,17.4,17.39,17.39,9000.0
2006-07-26 11:20:00,17.41,17.41,17.37,17.37,17000.0,17.41,17.41,17.37,17.37,17000.0
2006-07-26 11:25:00,17.37,17.41,17.37,17.4,15100.0,17.37,17.41,17.37,17.4,15100.0
2006-07-26 11:30:00,17.4,17.41,17.4,17.41,7500.0,17.4,17.41,17.4,17.41,7500.0
2006-07-26 11:35:00,17.41,17.42,17.4,17.4,10500.0,17.41,17.42,17.4,17.4,10500.0
2006-07-26 11:40:00,17.41,17.42,17.4,17.42,9200.0,17.41,17.42,17.4,17.42,9200.0
2006-07-26 11:45:00,17.42,17.44,17.42,17.43,8800.0,17.42,17.44,17.42,17.43,8800.0
2006-07-26 11:50:00,17.43,17.44,17.43,17.44,4300.0,17.43,17.44,17.43,17.44,4300.0
2006-07-26 11:55:00,17.45,17.45,17.44,17.45,10000.0,17.45,17.45,17.44,17.45,10000.0
2006-07-26 12:00:00,17.46,17.48,17.44,17.47,12300.0,17.46,17.48,17.44,17.47,12300.0
2006-07-26 12:05:00,17.46,17.49,17.46,17.48,7700.0,17.46,17.49,17.46,17.48,7700.0
2006-07-26 12:10:00,17.48,17.49,17.47,17.48,7300.0,17.48,17.49,17.47,17.48,7300.0
2006-07-26 12:15:00,17.49,17.52,17.49,17.51,20800.0,17.49,17.52,17.49,17.51,20800.0
2006-07-26 12:20:00,17.49,17.51,17.49,17.51,8500.0,17.49,17.51,17.49,17.51,8500.0
2006-07-26 12:25:00,17.5,17.52,17.5,17.51,9200.0,17.5,17.52,17.5,17.51,9200.0
2006-07-26 12:30:00,17.5,17.52,17.5,17.51,6900.0,17.5,17.52,17.5,17.51,6900.0
2006-07-26 12:35:00,17.51,17.53,17.5,17.52,15300.0,17.51,17.53,17.5,17.52,15300.0
2006-07-26 12:40:00,17.52,17.52,17.51,17.52,6800.0,17.52,17.52,17.51,17.52,6800.0
2006-07-26 12:45:00,17.52,17.53,17.51,17.52,7700.0,17.52,17.53,17.51,17.52,7700.0
2006-07-26 12:50:00,17.52,17.53,17.51,17.51,6300.0,17.52,17.53,17.51,17.51,6300.0
2006-07-26 12:55:00,17.52,17.52,17.51,17.52,25200.0,17.52,17.52,17.51,17.52,25200.0
2006-07-26 13:00:00,17.52,17.52,17.51,17.51,6700.0,17.52,17.52,17.51,17.51,6700.0
2006-07-26 13:05:00,17.52,17.52,17.51,17.51,4700.0,17.52,17.52,17.51,17.51,4700.0
2006-07-26 13:10:00,17.52,17.53,17.51,17.52,7500.0,17.52,17.53,17.51,17.52,7500.0
2006-07-26 13:15:00,17.53,17.54,17.52,17.54,7100.0,17.53,17.54,17.52,17.54,7100.0
2006-07-26 13:20:00,17.54,17.56,17.54,17.56,7200.0,17.54,17.56,17.54,17.56,7200.0
2006-07-26 13:25:00,17.56,17.56,17.55,17.55,4400.0,17.56,17.56,17.55,17.55,4400.0
2006-07-26 13:30:00,17.56,17.6,17.55,17.59,18300.0,17.56,17.6,17.55,17.59,18300.0
2006-07-26 13:35:00,17.59,17.6,17.58,17.59,10400.0,17.59,17.6,17.58,17.59,10400.0
2006-07-26 13:40:00,17.59,17.61,17.59,17.6,16400.0,17.59,17.61,17.59,17.6,16400.0
2006-07-26 13:45:00,17.6,17.69,17.59,17.68,21200.0,17.6,17.69,17.59,17.68,21200.0
2006-07-26 13:50:00,17.68,17.68,17.58,17.61,62600.0,17.68,17.68,17.58,17.61,62600.0
2006-07-26 13:55:00,17.6,17.65,17.59,17.65,9900.0,17.6,17.65,17.59,17.65,9900.0
2006-07-26 14:00:00,17.64,17.67,17.6,17.64,60000.0,17.64,17.67,17.6,17.64,60000.0
2006-07-26 14:05:00,17.64,17.64,17.57,17.58,25100.0,17.64,17.64,17.57,17.58,25100.0
2006-07-26 14:10:00,17.58,17.64,17.58,17.64,17700.0,17.58,17.64,17.58,17.64,17700.0
2006-07-26 14:15:00,17.65,17.66,17.61,17.63,35400.0,17.65,17.66,17.61,17.63,35400.0
2006-07-26 14:20:00,17.63,17.69,17.63,17.67,8800.0,17.63,17.69,17.63,17.67,8800.0
2006-07-26 14:25:00,17.67,17.68,17.61,17.64,27700.0,17.67,17.68,17.61,17.64,27700.0
2006-07-26 14:30:00,17.64,17.7,17.63,17.7,6900.0,17.64,17.7,17.63,17.7,6900.0
2006-07-26 14:35:00,17.7,17.72,17.7,17.7,7100.0,17.7,17.72,17.7,17.7,7100.0
2006-07-26 14:40:00,17.7,17.7,17.69,17.7,5900.0,17.7,17.7,17.69,17.7,5900.0
2006-07-26 14:45:00,17.7,17.7,17.68,17.7,4300.0,17.7,17.7,17.68,17.7,4300.0
2006-07-26 14:50:00,17.69,17.7,17.69,17.7,6800.0,17.69,17.7,17.69,17.7,6800.0
2006-07-26 14:55:00,17.69,17.7,17.69,17.7,4900.0,17.69,17.7,17.69,17.7,4900.0
2006-07-26 15:00:00,17.7,17.71,17.69,17.69,12500.0,17.7,17.71,17.69,17.69,12500.0
2006-07-26 15:05:00,17.7,17.7,17.64,17.64,23900.0,17.7,17.7,17.64,17.64,23900.0
2006-07-26 15:10:00,17.64,17.66,17.6,17.62,29000.0,17.64,17.66,17.6,17.62,29000.0
2006-07-26 15:15:00,17.62,17.64,17.6,17.62,13900.0,17.62,17.64,17.6,17.62,13900.0
2006-07-26 15:20:00,17.63,17.65,17.63,17.64,12400.0,17.63,17.65,17.63,17.64,12400.0
2006-07-26 15:25:00,17.64,17.64,17.61,17.64,16900.0,17.64,17.64,17.61,17.64,16900.0
2006-07-26 15:30:00,17.64,17.68,17.6,17.66,24800.0,17.64,17.68,17.6,17.66,24800.0
2006-07-26 15:35:00,17.67,17.67,17.65,17.67,21500.0,17.67,17.67,17.65,17.67,21500.0
2006-07-26 15:40:00,17.66,17.67,17.63,17.64,38200.0,17.66,17.67,17.63,17.64,38200.0
2006-07-26 15:45:00,17.64,17.65,17.63,17.64,25200.0,17.64,17.65,17.63,17.64,25200.0
2006-07-26 15:50:00,17.64,17.64,17.53,17.55,31300.0,17.64,17.64,17.53,17.55,31300.0
2006-07-26 15:55:00,17.55,17.57,17.54,17.56,56400.0,17.55,17.57,17.54,17.56,56400.0
2006-07-27 09:30:00,17.67,17.69,17.52,17.66,13100.0,17.67,17.69,17.52,17.66,13100.0
2006-07-27 09:35:00,17.66,17.73,17.66,17.73,5900.0,17.66,17.73,17.66,17.73,5900.0
2006-07-27 09:40:00,17.72,17.79,17.7,17.79,12100.0,17.72,17.79,17.7,17.79,12100.0
2006-07-27 09:45:00,17.79,17.81,17.78,17.8,11500.0,17.79,17.81,17.78,17.8,11500.0
2006-07-27 09:50:00,17.81,17.81,17.75,17.75,5800.0,17.81,17.81,17.75,17.75,5800.0
2006-07-27 09:55:00,17.75,17.75,17.73,17.73,5500.0,17.75,17.75,17.73,17.73,5500.0
2006-07-27 10:00:00,17.74,17.75,17.72,17.72,6300.0,17.74,17.75,17.72,17.72,6300.0
2006-07-27 10:05:00,17.72,17.72,17.7,17.71,4700.0,17.72,17.72,17.7,17.71,4700.0
2006-07-27 10:10:00,17.71,17.73,17.69,17.72,3900.0,17.71,17.73,17.69,17.72,3900.0
2006-07-27 10:15:00,17.72,17.73,17.71,17.73,1200.0,17.72,17.73,17.71,17.73,1200.0
2006-07-27 10:20:00,17.72,17.75,17.72,17.73,2100.0,17.72,17.75,17.72,17.73,2100.0
2006-07-27 10:25:00,17.74,17.74,17.7,17.71,4100.0,17.74,17.74,17.7,17.71,4100.0
2006-07-27 10:30:00,17.71,17.73,17.71,17.72,6200.0,17.71,17.73,17.71,17.72,6200.0
2006-07-27 10:35:00,17.72,17.72,17.68,17.68,11400.0,17.72,17.72,17.68,17.68,11400.0
2006-07-27 10:40:00,17.68,17.69,17.65,17.65,9200.0,17.68,17.69,17.65,17.65,9200.0
2006-07-27 10:45:00,17.65,17.68,17.64,17.68,7200.0,17.65,17.68,17.64,17.68,7200.0
2006-07-27 10:50:00,17.68,17.69,17.67,17.69,3400.0,17.68,17.69,17.67,17.69,3400.0
2006-07-27 10:55:00,17.69,17.75,17.69,17.74,8000.0,17.69,17.75,17.69,17.74,8000.0
2006-07-27 11:00:00,17.75,17.76,17.73,17.73,9200.0,17.75,17.76,17.73,17.73,9200.0
2006-07-27 11:05:00,17.72,17.8,17.72,17.8,13600.0,17.72,17.8,17.72,17.8,13600.0
2006-07-27 11:10:00,17.79,17.8,17.78,17.78,3600.0,17.79,17.8,17.78,17.78,3600.0
2006-07-27 11:15:00,17.78,17.79,17.76,17.76,8800.0,17.78,17.79,17.76,17.76,8800.0
2006-07-27 11:20:00,17.77,17.79,17.77,17.79,13700.0,17.77,17.79,17.77,17.79,13700.0
2006-07-27 11:25:00,17.79,17.81,17.79,17.8,5300.0,17.79,17.81,17.79,17.8,5300.0
2006-07-27 11:30:00,17.8,17.81,17.8,17.81,7600.0,17.8,17.81,17.8,17.81,7600.0
2006-07-27 11:35:00,17.8,17.81,17.8,17.8,2500.0,17.8,17.81,17.8,17.8,2500.0
2006-07-27 11:40:00,17.81,17.81,17.78,17.8,10600.0,17.81,17.81,17.78,17.8,10600.0
2006-07-27 11:45:00,17.81,17.84,17.81,17.83,6400.0,17.81,17.84,17.81,17.83,6400.0
2006-07-27 11:50:00,17.82,17.82,17.82,17.82,1100.0,17.82,17.82,17.82,17.82,1100.0
2006-07-27 11:55:00,17.82,17.83,17.82,17.83,2500.0,17.82,17.83,17.82,17.83,2500.0
2006-07-27 12:00:00,17.82,17.85,17.82,17.85,6900.0,17.82,17.85,17.82,17.85,6900.0
2006-07-27 12:05:00,17.84,17.86,17.84,17.86,7500.0,17.84,17.86,17.84,17.86,7500.0
2006-07-27 12:10:00,17.87,17.87,17.86,17.86,1800.0,17.87,17.87,17.86,17.86,1800.0
2006-07-27 12:15:00,17.86,17.87,17.86,17.86,2000.0,17.86,17.87,17.86,17.86,2000.0
2006-07-27 12:20:00,17.87,17.87,17.85,17.85,2100.0,17.87,17.87,17.85,17.85,2100.0
2006-07-27 12:25:00,17.84,17.85,17.82,17.83,4000.0,17.84,17.85,17.82,17.83,4000.0
2006-07-27 12:30:00,17.82,17.89,17.82,17.88,19000.0,17.82,17.89,17.82,17.88,19000.0
2006-07-27 12:35:00,17.88,17.91,17.88,17.88,15200.0,17.88,17.91,17.88,17.88,15200.0
2006-07-27 12:40:00,17.88,17.88,17.86,17.86,3100.0,17.88,17.88,17.86,17.86,3100.0
2006-07-27 12:45:00,17.85,17.87,17.85,17.87,11800.0,17.85,17.87,17.85,17.87,11800.0
2006-07-27 12:50:00,17.86,17.86,17.85,17.86,3900.0,17.86,17.86,17.85,17.86,3900.0
2006-07-27 12:55:00,17.86,17.86,17.85,17.86,8500.0,17.86,17.86,17.85,17.86,8500.0
2006-07-27 13:00:00,17.86,17.86,17.82,17.84,6900.0,17.86,17.86,17.82,17.84,6900.0
2006-07-27 13:05:00,17.85,17.85,17.83,17.83,6000.0,17.85,17.85,17.83,17.83,6000.0
2006-07-27 13:10:00,17.82,17.84,17.81,17.81,13500.0,17.82,17.84,17.81,17.81,13500.0
2006-07-27 13:15:00,17.81,17.81,17.77,17.79,11100.0,17.81,17.81,17.77,17.79,11100.0
2006-07-27 13:20:00,17.8,17.82,17.79,17.82,13700.0,17.8,17.82,17.79,17.82,13700.0
2006-07-27 13:25:00,17.82,17.82,17.78,17.78,6200.0,17.82,17.82,17.78,17.78,6200.0
2006-07-27 13:30:00,17.79,17.81,17.74,17.74,22900.0,17.79,17.81,17.74,17.74,22900.0
2006-07-27 13:35:00,17.74,17.76,17.72,17.72,18400.0,17.74,17.76,17.72,17.72,18400.0
2006-07-27 13:40:00,17.72,17.75,17.72,17.74,13900.0,17.72,17.75,17.72,17.74,13900.0
2006-07-27 13:45:00,17.74,17.76,17.74,17.74,9300.0,17.74,17.76,17.74,17.74,9300.0
2006-07-27 13:50:00,17.75,17.78,17.73,17.77,14800.0,17.75,17.78,17.73,17.77,14800.0
2006-07-27 13:55:00,17.76,17.76,17.71,17.71,13900.0,17.76,17.76,17.71,17.71,13900.0
2006-07-27 14:00:00,17.71,17.72,17.66,17.66,11600.0,17.71,17.72,17.66,17.66,11600.0
2006-07-27 14:05:00,17.66,17.68,17.65,17.67,6500.0,17.66,17.68,17.65,17.67,6500.0
2006-07-27 14:10:00,17.66,17.66,17.62,17.62,9500.0,17.66,17.66,17.62,17.62,9500.0
2006-07-27 14:15:00,17.62,17.65,17.62,17.65,8700.0,17.62,17.65,17.62,17.65,8700.0
2006-07-27 14:20:00,17.65,17.66,17.65,17.66,20100.0,17.65,17.66,17.65,17.66,20100.0
2006-07-27 14:25:00,17.66,17.7,17.65,17.7,11600.0,17.66,17.7,17.65,17.7,11600.0
2006-07-27 14:30:00,17.69,17.7,17.66,17.66,3700.0,17.69,17.7,17.66,17.66,3700.0
2006-07-27 14:35:00,17.66,17.69,17.63,17.69,8900.0,17.66,17.69,17.63,17.69,8900.0
2006-07-27 14:40:00,17.68,17.69,17.67,17.67,4300.0,17.68,17.69,17.67,17.67,4300.0
2006-07-27 14:45:00,17.67,17.68,17.65,17.67,5200.0,17.67,17.68,17.65,17.67,5200.0
2006-07-27 14:50:00,17.67,17.68,17.66,17.67,3700.0,17.67,17.68,17.66,17.67,3700.0
2006-07-27 14:55:00,17.67,17.68,17.64,17.65,7900.0,17.67,17.68,17.64,17.65,7900.0
2006-07-27 15:00:00,17.66,17.68,17.64,17.64,8100.0,17.66,17.68,17.64,17.64,8100.0
2006-07-27 15:05:00,17.65,17.65,17.61,17.63,5300.0,17.65,17.65,17.61,17.63,5300.0
2006-07-27 15:10:00,17.63,17.63,17.6,17.61,8100.0,17.63,17.63,17.6,17.61,8100.0
2006-07-27 15:15:00,17.59,17.59,17.55,17.56,9700.0,17.59,17.59,17.55,17.56,9700.0
2006-07-27 15:20:00,17.57,17.59,17.56,17.57,9500.0,17.57,17.59,17.56,17.57,9500.0
2006-07-27 15:25:00,17.58,17.58,17.56,17.56,5900.0,17.58,17.58,17.56,17.56,5900.0
2006-07-27 15:30:00,17.56,17.58,17.52,17.58,11200.0,17.56,17.58,17.52,17.58,11200.0
2006-07-27 15:35:00,17.57,17.59,17.56,17.58,6800.0,17.57,17.59,17.56,17.58,6800.0
2006-07-27 15:40:00,17.58,17.59,17.57,17.57,8800.0,17.58,17.59,17.57,17.57,8800.0
2006-07-27 15:45:00,17.57,17.57,17.53,17.53,7300.0,17.57,17.57,17.53,17.53,7300.0
2006-07-27 15:50:00,17.54,17.56,17.53,17.55,15300.0,17.54,17.56,17.53,17.55,15300.0
2006-07-27 15:55:00,17.54,17.57,17.54,17.54,36600.0,17.54,17.57,17.54,17.54,36600.0
2006-07-28 09:30:00,17.56,17.78,17.52,17.78,22100.0,17.56,17.78,17.52,17.78,22100.0
2006-07-28 09:35:00,17.75,17.77,17.68,17.7,7100.0,17.75,17.77,17.68,17.7,7100.0
2006-07-28 09:40:00,17.68,17.83,17.67,17.81,12500.0,17.68,17.83,17.67,17.81,12500.0
2006-07-28 09:45:00,17.83,17.84,17.75,17.75,11200.0,17.83,17.84,17.75,17.75,11200.0
2006-07-28 09:50:00,17.75,17.77,17.73,17.73,5500.0,17.75,17.77,17.73,17.73,5500.0
2006-07-28 09:55:00,17.72,17.73,17.67,17.68,7200.0,17.72,17.73,17.67,17.68,7200.0
2006-07-28 10:00:00,17.68,17.73,17.68,17.72,4600.0,17.68,17.73,17.68,17.72,4600.0
2006-07-28 10:05:00,17.73,17.75,17.66,17.69,11100.0,17.73,17.75,17.66,17.69,11100.0
2006-07-28 10:10:00,17.67,17.68,17.65,17.66,3800.0,17.67,17.68,17.65,17.66,3800.0
2006-07-28 10:15:00,17.66,17.67,17.65,17.65,2100.0,17.66,17.67,17.65,17.65,2100.0
2006-07-28 10:20:00,17.65,17.66,17.61,17.65,4300.0,17.65,17.66,17.61,17.65,4300.0
2006-07-28 10:25:00,17.66,17.66,17.64,17.64,3000.0,17.66,17.66,17.64,17.64,3000.0
2006-07-28 10:30:00,17.65,17.72,17.65,17.72,4600.0,17.65,17.72,17.65,17.72,4600.0
2006-07-28 10:35:00,17.73,17.75,17.71,17.73,8400.0,17.73,17.75,17.71,17.73,8400.0
2006-07-28 10:40:00,17.74,17.74,17.72,17.72,5100.0,17.74,17.74,17.72,17.72,5100.0
2006-07-28 10:45:00,17.72,17.74,17.72,17.74,5600.0,17.72,17.74,17.72,17.74,5600.0
2006-07-28 10:50:00,17.73,17.77,17.73,17.75,8100.0,17.73,17.77,17.73,17.75,8100.0
2006-07-28 10:55:00,17.76,17.78,17.76,17.78,6100.0,17.76,17.78,17.76,17.78,6100.0
2006-07-28 11:00:00,17.78,17.83,17.77,17.83,15000.0,17.78,17.83,17.77,17.83,15000.0
2006-07-28 11:05:00,17.83,17.87,17.78,17.84,19400.0,17.83,17.87,17.78,17.84,19400.0
2006-07-28 11:10:00,17.84,17.87,17.84,17.87,6700.0,17.84,17.87,17.84,17.87,6700.0
2006-07-28 11:15:00,17.88,17.88,17.83,17.84,8400.0,17.88,17.88,17.83,17.84,8400.0
2006-07-28 11:20:00,17.84,17.84,17.8,17.8,5300.0,17.84,17.84,17.8,17.8,5300.0
2006-07-28 11:25:00,17.81,17.87,17.81,17.86,7100.0,17.81,17.87,17.81,17.86,7100.0
2006-07-28 11:30:00,17.87,17.89,17.86,17.86,15600.0,17.87,17.89,17.86,17.86,15600.0
2006-07-28 11:35:00,17.86,17.87,17.79,17.79,9000.0,17.86,17.87,17.79,17.79,9000.0
2006-07-28 11:40:00,17.79,17.8,17.79,17.8,1200.0,17.79,17.8,17.79,17.8,1200.0
2006-07-28 11:45:00,17.8,17.82,17.79,17.8,4700.0,17.8,17.82,17.79,17.8,4700.0
2006-07-28 11:50:00,17.8,17.82,17.8,17.8,5000.0,17.8,17.82,17.8,17.8,5000.0
2006-07-28 11:55:00,17.81,17.82,17.8,17.8,9600.0,17.81,17.82,17.8,17.8,9600.0
2006-07-28 12:00:00,17.8,17.81,17.78,17.79,3800.0,17.8,17.81,17.78,17.79,3800.0
2006-07-28 12:05:00,17.79,17.81,17.77,17.81,8000.0,17.79,17.81,17.77,17.81,8000.0
2006-07-28 12:10:00,17.8,17.82,17.8,17.81,9800.0,17.8,17.82,17.8,17.81,9800.0
2006-07-28 12:15:00,17.81,17.83,17.79,17.82,10800.0,17.81,17.83,17.79,17.82,10800.0
2006-07-28 12:20:00,17.8,17.81,17.8,17.8,7000.0,17.8,17.81,17.8,17.8,7000.0
2006-07-28 12:25:00,17.8,17.81,17.78,17.81,22500.0,17.8,17.81,17.78,17.81,22500.0
2006-07-28 12:30:00,17.81,17.81,17.79,17.79,5200.0,17.81,17.81,17.79,17.79,5200.0
2006-07-28 12:35:00,17.8,17.82,17.79,17.82,9500.0,17.8,17.82,17.79,17.82,9500.0
2006-07-28 12:40:00,17.81,17.82,17.77,17.78,15100.0,17.81,17.82,17.77,17.78,15100.0
2006-07-28 12:45:00,17.78,17.79,17.76,17.78,9300.0,17.78,17.79,17.76,17.78,9300.0
2006-07-28 12:50:00,17.78,17.8,17.77,17.8,4800.0,17.78,17.8,17.77,17.8,4800.0
2006-07-28 12:55:00,17.8,17.8,17.79,17.8,5300.0,17.8,17.8,17.79,17.8,5300.0
2006-07-28 13:00:00,17.8,17.8,17.79,17.8,5800.0,17.8,17.8,17.79,17.8,5800.0
2006-07-28 13:05:00,17.8,17.8,17.79,17.8,5000.0,17.8,17.8,17.79,17.8,5000.0
2006-07-28 13:10:00,17.8,17.8,17.77,17.77,12500.0,17.8,17.8,17.77,17.77,12500.0
2006-07-28 13:15:00,17.78,17.78,17.76,17.78,5600.0,17.78,17.78,17.76,17.78,5600.0
2006-07-28 13:20:00,17.77,17.8,17.77,17.78,3200.0,17.77,17.8,17.77,17.78,3200.0
2006-07-28 13:25:00,17.8,17.8,17.79,17.8,1600.0,17.8,17.8,17.79,17.8,1600.0
2006-07-28 13:30:00,17.8,17.8,17.78,17.78,8000.0,17.8,17.8,17.78,17.78,8000.0
2006-07-28 13:35:00,17.79,17.8,17.78,17.79,7600.0,17.79,17.8,17.78,17.79,7600.0
2006-07-28 13:40:00,17.8,17.8,17.75,17.75,8100.0,17.8,17.8,17.75,17.75,8100.0
2006-07-28 13:45:00,17.74,17.75,17.73,17.73,6800.0,17.74,17.75,17.73,17.73,6800.0
2006-07-28 13:50:00,17.75,17.78,17.74,17.78,5500.0,17.75,17.78,17.74,17.78,5500.0
2006-07-28 13:55:00,17.77,17.77,17.75,17.76,4000.0,17.77,17.77,17.75,17.76,4000.0
2006-07-28 14:00:00,17.76,17.77,17.75,17.76,11400.0,17.76,17.77,17.75,17.76,11400.0
2006-07-28 14:05:00,17.76,17.77,17.76,17.76,4100.0,17.76,17.77,17.76,17.76,4100.0
2006-07-28 14:10:00,17.76,17.77,17.75,17.76,11800.0,17.76,17.77,17.75,17.76,11800.0
2006-07-28 14:15:00,17.76,17.77,17.75,17.76,4500.0,17.76,17.77,17.75,17.76,4500.0
2006-07-28 14:20:00,17.75,17.77,17.75,17.77,6100.0,17.75,17.77,17.75,17.77,6100.0
2006-07-28 14:25:00,17.77,17.77,17.76,17.77,1900.0,17.77,17.77,17.76,17.77,1900.0
2006-07-28 14:30:00,17.77,17.77,17.74,17.75,8000.0,17.77,17.77,17.74,17.75,8000.0
2006-07-28 14:35:00,17.76,17.78,17.75,17.76,10300.0,17.76,17.78,17.75,17.76,10300.0
2006-07-28 14:40:00,17.76,17.79,17.75,17.78,9300.0,17.76,17.79,17.75,17.78,9300.0
2006-07-28 14:45:00,17.78,17.8,17.78,17.79,9900.0,17.78,17.8,17.78,17.79,9900.0
2006-07-28 14:50:00,17.79,17.81,17.79,17.81,22600.0,17.79,17.81,17.79,17.81,22600.0
2006-07-28 14:55:00,17.81,17.82,17.8,17.8,5900.0,17.81,17.82,17.8,17.8,5900.0
2006-07-28 15:00:00,17.8,17.82,17.79,17.8,8100.0,17.8,17.82,17.79,17.8,8100.0
2006-07-28 15:05:00,17.8,17.8,17.77,17.77,8000.0,17.8,17.8,17.77,17.77,8000.0
2006-07-28 15:10:00,17.78,17.78,17.77,17.77,3600.0,17.78,17.78,17.77,17.77,3600.0
2006-07-28 15:15:00,17.77,17.78,17.76,17.77,4500.0,17.77,17.78,17.76,17.77,4500.0
2006-07-28 15:20:00,17.78,17.8,17.77,17.79,11700.0,17.78,17.8,17.77,17.79,11700.0
2006-07-28 15:25:00,17.78,17.8,17.78,17.79,10700.0,17.78,17.8,17.78,17.79,10700.0
2006-07-28 15:30:00,17.79,17.81,17.79,17.79,6000.0,17.79,17.81,17.79,17.79,6000.0
2006-07-28 15:35:00,17.8,17.8,17.79,17.79,7400.0,17.8,17.8,17.79,17.79,7400.0
2006-07-28 15:40:00,17.8,17.83,17.79,17.81,17900.0,17.8,17.83,17.79,17.81,17900.0
2006-07-28 15:45:00,17.81,17.82,17.78,17.78,20100.0,17.81,17.82,17.78,17.78,20100.0
2006-07-28 15:50:00,17.78,17.79,17.78,17.78,8500.0,17.78,17.79,17.78,17.78,8500.0
2006-07-28 15:55:00,17.78,17.8,17.78,17.79,27800.0,17.78,17.8,17.78,17.79,27800.0
2006-07-31 09:30:00,17.75,17.83,17.74,17.76,8300.0,17.75,17.83,17.74,17.76,8300.0
2006-07-31 09:35:00,17.79,17.8,17.64,17.73,12000.0,17.79,17.8,17.64,17.73,12000.0
2006-07-31 09:40:00,17.74,17.78,17.74,17.78,2700.0,17.74,17.78,17.74,17.78,2700.0
2006-07-31 09:45:00,17.78,17.85,17.77,17.85,12400.0,17.78,17.85,17.77,17.85,12400.0
2006-07-31 09:50:00,17.83,17.87,17.83,17.87,6400.0,17.83,17.87,17.83,17.87,6400.0
2006-07-31 09:55:00,17.87,17.9,17.86,17.9,6500.0,17.87,17.9,17.86,17.9,6500.0
2006-07-31 10:00:00,17.9,17.94,17.9,17.93,9500.0,17.9,17.94,17.9,17.93,9500.0
2006-07-31 10:05:00,17.91,17.92,17.84,17.86,16500.0,17.91,17.92,17.84,17.86,16500.0
2006-07-31 10:10:00,17.86,17.86,17.83,17.84,10500.0,17.86,17.86,17.83,17.84,10500.0
2006-07-31 10:15:00,17.84,17.84,17.82,17.82,3500.0,17.84,17.84,17.82,17.82,3500.0
2006-07-31 10:20:00,17.82,17.84,17.82,17.83,13400.0,17.82,17.84,17.82,17.83,13400.0
2006-07-31 10:25:00,17.82,17.85,17.82,17.83,15200.0,17.82,17.85,17.82,17.83,15200.0
2006-07-31 10:30:00,17.83,17.84,17.82,17.83,5900.0,17.83,17.84,17.82,17.83,5900.0
2006-07-31 10:35:00,17.83,17.83,17.82,17.83,6900.0,17.83,17.83,17.82,17.83,6900.0
2006-07-31 10:40:00,17.82,17.85,17.82,17.83,10400.0,17.82,17.85,17.82,17.83,10400.0
2006-07-31 10:45:00,17.83,17.83,17.82,17.82,5800.0,17.83,17.83,17.82,17.82,5800.0
2006-07-31 10:50:00,17.82,17.84,17.82,17.83,5400.0,17.82,17.84,17.82,17.83,5400.0
2006-07-31 10:55:00,17.84,17.84,17.81,17.84,4700.0,17.84,17.84,17.81,17.84,4700.0
2006-07-31 11:00:00,17.83,17.84,17.82,17.82,15100.0,17.83,17.84,17.82,17.82,15100.0
2006-07-31 11:05:00,17.82,17.83,17.77,17.8,15500.0,17.82,17.83,17.77,17.8,15500.0
2006-07-31 11:10:00,17.79,17.81,17.78,17.81,3800.0,17.79,17.81,17.78,17.81,3800.0
2006-07-31 11:15:00,17.8,17.82,17.79,17.82,6300.0,17.8,17.82,17.79,17.82,6300.0
2006-07-31 11:20:00,17.82,17.83,17.82,17.82,10200.0,17.82,17.83,17.82,17.82,10200.0
2006-07-31 11:25:00,17.81,17.81,17.75,17.75,5900.0,17.81,17.81,17.75,17.75,5900.0
2006-07-31 11:30:00,17.76,17.76,17.74,17.75,4600.0,17.76,17.76,17.74,17.75,4600.0
2006-07-31 11:35:00,17.75,17.79,17.74,17.77,4600.0,17.75,17.79,17.74,17.77,4600.0
2006-07-31 11:40:00,17.77,17.78,17.77,17.78,5000.0,17.77,17.78,17.77,17.78,5000.0
2006-07-31 11:45:00,17.78,17.83,17.78,17.81,10900.0,17.78,17.83,17.78,17.81,10900.0
2006-07-31 11:50:00,17.81,17.84,17.8,17.84,5300.0,17.81,17.84,17.8,17.84,5300.0
2006-07-31 11:55:00,17.84,17.85,17.83,17.83,4100.0,17.84,17.85,17.83,17.83,4100.0
2006-07-31 12:00:00,17.83,17.83,17.79,17.8,8200.0,17.83,17.83,17.79,17.8,8200.0
2006-07-31 12:05:00,17.8,17.8,17.8,17.8,3800.0,17.8,17.8,17.8,17.8,3800.0
2006-07-31 12:10:00,17.81,17.82,17.81,17.81,5300.0,17.81,17.82,17.81,17.81,5300.0
2006-07-31 12:15:00,17.81,17.85,17.81,17.84,17300.0,17.81,17.85,17.81,17.84,17300.0
2006-07-31 12:20:00,17.84,17.85,17.82,17.82,12800.0,17.84,17.85,17.82,17.82,12800.0
2006-07-31 12:25:00,17.82,17.82,17.81,17.81,4000.0,17.82,17.82,17.81,17.81,4000.0
2006-07-31 12:30:00,17.82,17.82,17.79,17.79,10300.0,17.82,17.82,17.79,17.79,10300.0
2006-07-31 12:35:00,17.79,17.8,17.79,17.79,5100.0,17.79,17.8,17.79,17.79,5100.0
2006-07-31 12:40:00,17.79,17.8,17.79,17.79,3900.0,17.79,17.8,17.79,17.79,3900.0
2006-07-31 12:45:00,17.8,17.84,17.79,17.84,18500.0,17.8,17.84,17.79,17.84,18500.0
2006-07-31 12:50:00,17.84,17.84,17.81,17.84,12100.0,17.84,17.84,17.81,17.84,12100.0
2006-07-31 12:55:00,17.83,17.83,17.82,17.82,2000.0,17.83,17.83,17.82,17.82,2000.0
2006-07-31 13:00:00,17.82,17.83,17.81,17.81,1400.0,17.82,17.83,17.81,17.81,1400.0
2006-07-31 13:05:00,17.82,17.83,17.81,17.83,5200.0,17.82,17.83,17.81,17.83,5200.0
2006-07-31 13:10:00,17.82,17.82,17.81,17.81,4600.0,17.82,17.82,17.81,17.81,4600.0
2006-07-31 13:15:00,17.8,17.83,17.8,17.83,3200.0,17.8,17.83,17.8,17.83,3200.0
2006-07-31 13:20:00,17.83,17.84,17.83,17.84,5500.0,17.83,17.84,17.83,17.84,5500.0
2006-07-31 13:25:00,17.83,17.84,17.83,17.83,2600.0,17.83,17.84,17.83,17.83,2600.0
2006-07-31 13:30:00,17.84,17.84,17.84,17.84,100.0,17.84,17.84,17.84,17.84,100.0
2006-07-31 13:35:00,17.84,17.86,17.84,17.86,9300.0,17.84,17.86,17.84,17.86,9300.0
2006-07-31 13:40:00,17.86,17.86,17.85,17.86,7200.0,17.86,17.86,17.85,17.86,7200.0
2006-07-31 13:45:00,17.86,17.9,17.86,17.89,11100.0,17.86,17.9,17.86,17.89,11100.0
2006-07-31 13:50:00,17.89,17.91,17.89,17.91,29700.0,17.89,17.91,17.89,17.91,29700.0
2006-07-31 13:55:00,17.91,17.93,17.91,17.91,10500.0,17.91,17.93,17.91,17.91,10500.0
2006-07-31 14:00:00,17.91,17.92,17.91,17.92,2500.0,17.91,17.92,17.91,17.92,2500.0
2006-07-31 14:05:00,17.91,17.92,17.91,17.91,2000.0,17.91,17.92,17.91,17.91,2000.0
2006-07-31 14:10:00,17.92,17.92,17.91,17.91,7600.0,17.92,17.92,17.91,17.91,7600.0
2006-07-31 14:15:00,17.9,17.91,17.9,17.9,1800.0,17.9,17.91,17.9,17.9,1800.0
2006-07-31 14:20:00,17.9,17.9,17.88,17.9,11000.0,17.9,17.9,17.88,17.9,11000.0
2006-07-31 14:25:00,17.91,17.93,17.91,17.93,4400.0,17.91,17.93,17.91,17.93,4400.0
2006-07-31 14:30:00,17.93,17.93,17.9,17.92,4800.0,17.93,17.93,17.9,17.92,4800.0
2006-07-31 14:35:00,17.9,17.91,17.89,17.89,3600.0,17.9,17.91,17.89,17.89,3600.0
2006-07-31 14:40:00,17.89,17.9,17.88,17.88,7000.0,17.89,17.9,17.88,17.88,7000.0
2006-07-31 14:45:00,17.88,17.89,17.86,17.88,7300.0,17.88,17.89,17.86,17.88,7300.0
2006-07-31 14:50:00,17.87,17.87,17.85,17.86,4600.0,17.87,17.87,17.85,17.86,4600.0
2006-07-31 14:55:00,17.86,17.88,17.85,17.88,9200.0,17.86,17.88,17.85,17.88,9200.0
2006-07-31 15:00:00,17.88,17.9,17.87,17.87,4300.0,17.88,17.9,17.87,17.87,4300.0
2006-07-31 15:05:00,17.88,17.88,17.86,17.87,5500.0,17.88,17.88,17.86,17.87,5500.0
2006-07-31 15:10:00,17.88,17.9,17.88,17.88,7900.0,17.88,17.9,17.88,17.88,7900.0
2006-07-31 15:15:00,17.89,17.9,17.88,17.9,6500.0,17.89,17.9,17.88,17.9,6500.0
2006-07-31 15:20:00,17.91,17.94,17.91,17.93,10000.0,17.91,17.94,17.91,17.93,10000.0
2006-07-31 15:25:00,17.93,17.94,17.89,17.9,10200.0,17.93,17.94,17.89,17.9,10200.0
2006-07-31 15:30:00,17.91,17.91,17.9,17.9,2600.0,17.91,17.91,17.9,17.9,2600.0
2006-07-31 15:35:00,17.9,17.93,17.9,17.92,10100.0,17.9,17.93,17.9,17.92,10100.0
2006-07-31 15:40:00,17.92,17.93,17.91,17.92,10800.0,17.92,17.93,17.91,17.92,10800.0
2006-07-31 15:45:00,17.92,17.92,17.91,17.92,7500.0,17.92,17.92,17.91,17.92,7500.0
2006-07-31 15:50:00,17.92,17.92,17.91,17.92,8600.0,17.92,17.92,17.91,17.92,8600.0
2006-07-31 15:55:00,17.92,17.92,17.91,17.91,16900.0,17.92,17.92,17.91,17.91,16900.0
2006-08-01 09:30:00,17.71,17.71,17.55,17.56,46500.0,17.71,17.71,17.55,17.56,46500.0
2006-08-01 09:35:00,17.6,17.7,17.5,17.63,7100.0,17.6,17.7,17.5,17.63,7100.0
2006-08-01 09:40:00,17.59,17.59,17.5,17.56,5200.0,17.59,17.59,17.5,17.56,5200.0
2006-08-01 09:45:00,17.56,17.63,17.55,17.61,7300.0,17.56,17.63,17.55,17.61,7300.0
2006-08-01 09:50:00,17.64,17.67,17.64,17.66,2000.0,17.64,17.67,17.64,17.66,2000.0
2006-08-01 09:55:00,17.68,17.68,17.65,17.65,2700.0,17.68,17.68,17.65,17.65,2700.0
2006-08-01 10:00:00,17.67,17.67,17.53,17.53,8300.0,17.67,17.67,17.53,17.53,8300.0
2006-08-01 10:05:00,17.55,17.61,17.51,17.58,3900.0,17.55,17.61,17.51,17.58,3900.0
2006-08-01 10:10:00,17.58,17.58,17.56,17.56,1700.0,17.58,17.58,17.56,17.56,1700.0
2006-08-01 10:15:00,17.55,17.56,17.52,17.54,3100.0,17.55,17.56,17.52,17.54,3100.0
2006-08-01 10:20:00,17.52,17.57,17.52,17.55,3000.0,17.52,17.57,17.52,17.55,3000.0
2006-08-01 10:25:00,17.55,17.58,17.55,17.58,5400.0,17.55,17.58,17.55,17.58,5400.0
2006-08-01 10:30:00,17.56,17.59,17.52,17.53,13500.0,17.56,17.59,17.52,17.53,13500.0
2006-08-01 10:35:00,17.53,17.54,17.52,17.53,8100.0,17.53,17.54,17.52,17.53,8100.0
2006-08-01 10:40:00,17.54,17.55,17.54,17.54,5100.0,17.54,17.55,17.54,17.54,5100.0
2006-08-01 10:45:00,17.55,17.55,17.49,17.49,10100.0,17.55,17.55,17.49,17.49,10100.0
2006-08-01 10:50:00,17.49,17.49,17.48,17.49,3000.0,17.49,17.49,17.48,17.49,3000.0
2006-08-01 10:55:00,17.49,17.49,17.45,17.47,4300.0,17.49,17.49,17.45,17.47,4300.0
2006-08-01 11:00:00,17.46,17.48,17.46,17.48,5200.0,17.46,17.48,17.46,17.48,5200.0
2006-08-01 11:05:00,17.47,17.51,17.47,17.48,10100.0,17.47,17.51,17.47,17.48,10100.0
2006-08-01 11:10:00,17.48,17.5,17.47,17.49,4900.0,17.48,17.5,17.47,17.49,4900.0
2006-08-01 11:15:00,17.48,17.5,17.48,17.49,1500.0,17.48,17.5,17.48,17.49,1500.0
2006-08-01 11:20:00,17.48,17.49,17.47,17.47,2900.0,17.48,17.49,17.47,17.47,2900.0
2006-08-01 11:25:00,17.48,17.51,17.48,17.5,6000.0,17.48,17.51,17.48,17.5,6000.0
2006-08-01 11:30:00,17.51,17.52,17.5,17.52,7500.0,17.51,17.52,17.5,17.52,7500.0
2006-08-01 11:35:00,17.52,17.53,17.51,17.51,4500.0,17.52,17.53,17.51,17.51,4500.0
2006-08-01 11:40:00,17.52,17.53,17.51,17.52,3100.0,17.52,17.53,17.51,17.52,3100.0
2006-08-01 11:45:00,17.52,17.52,17.5,17.51,2500.0,17.52,17.52,17.5,17.51,2500.0
2006-08-01 11:50:00,17.51,17.52,17.51,17.52,1700.0,17.51,17.52,17.51,17.52,1700.0
2006-08-01 11:55:00,17.52,17.53,17.52,17.53,2700.0,17.52,17.53,17.52,17.53,2700.0
2006-08-01 12:00:00,17.53,17.54,17.52,17.54,3900.0,17.53,17.54,17.52,17.54,3900.0
2006-08-01 12:05:00,17.54,17.54,17.52,17.52,3100.0,17.54,17.54,17.52,17.52,3100.0
2006-08-01 12:10:00,17.53,17.54,17.52,17.52,2500.0,17.53,17.54,17.52,17.52,2500.0
2006-08-01 12:15:00,17.53,17.53,17.52,17.52,1100.0,17.53,17.53,17.52,17.52,1100.0
2006-08-01 12:20:00,17.53,17.53,17.52,17.53,3700.0,17.53,17.53,17.52,17.53,3700.0
2006-08-01 12:25:00,17.53,17.54,17.52,17.53,1500.0,17.53,17.54,17.52,17.53,1500.0
2006-08-01 12:30:00,17.52,17.54,17.52,17.53,2500.0,17.52,17.54,17.52,17.53,2500.0
2006-08-01 12:35:00,17.54,17.54,17.52,17.53,2500.0,17.54,17.54,17.52,17.53,2500.0
2006-08-01 12:40:00,17.53,17.53,17.52,17.52,1800.0,17.53,17.53,17.52,17.52,1800.0
2006-08-01 12:45:00,17.53,17.53,17.52,17.52,2200.0,17.53,17.53,17.52,17.52,2200.0
2006-08-01 12:50:00,17.53,17.53,17.52,17.52,3300.0,17.53,17.53,17.52,17.52,3300.0
2006-08-01 12:55:00,17.52,17.53,17.52,17.53,2100.0,17.52,17.53,17.52,17.53,2100.0
2006-08-01 13:00:00,17.53,17.54,17.52,17.52,7300.0,17.53,17.54,17.52,17.52,7300.0
2006-08-01 13:05:00,17.52,17.53,17.52,17.52,4600.0,17.52,17.53,17.52,17.52,4600.0
2006-08-01 13:10:00,17.52,17.52,17.52,17.52,2100.0,17.52,17.52,17.52,17.52,2100.0
2006-08-01 13:15:00,17.52,17.53,17.52,17.53,2000.0,17.52,17.53,17.52,17.53,2000.0
2006-08-01 13:20:00,17.53,17.53,17.51,17.52,6400.0,17.53,17.53,17.51,17.52,6400.0
2006-08-01 13:25:00,17.52,17.53,17.5,17.52,6000.0,17.52,17.53,17.5,17.52,6000.0
2006-08-01 13:30:00,17.51,17.52,17.5,17.5,2600.0,17.51,17.52,17.5,17.5,2600.0
2006-08-01 13:35:00,17.51,17.52,17.5,17.51,3600.0,17.51,17.52,17.5,17.51,3600.0
2006-08-01 13:40:00,17.52,17.52,17.51,17.52,2400.0,17.52,17.52,17.51,17.52,2400.0
2006-08-01 13:45:00,17.52,17.53,17.51,17.53,3000.0,17.52,17.53,17.51,17.53,3000.0
2006-08-01 13:50:00,17.52,17.53,17.52,17.53,3200.0,17.52,17.53,17.52,17.53,3200.0
2006-08-01 13:55:00,17.53,17.53,17.51,17.51,2100.0,17.53,17.53,17.51,17.51,2100.0
2006-08-01 14:00:00,17.51,17.53,17.51,17.52,6400.0,17.51,17.53,17.51,17.52,6400.0
2006-08-01 14:05:00,17.53,17.53,17.51,17.51,3200.0,17.53,17.53,17.51,17.51,3200.0
2006-08-01 14:10:00,17.51,17.51,17.5,17.51,2900.0,17.51,17.51,17.5,17.51,2900.0
2006-08-01 14:15:00,17.5,17.51,17.49,17.5,4300.0,17.5,17.51,17.49,17.5,4300.0
2006-08-01 14:20:00,17.5,17.51,17.5,17.5,2400.0,17.5,17.51,17.5,17.5,2400.0
2006-08-01 14:25:00,17.5,17.5,17.49,17.49,1900.0,17.5,17.5,17.49,17.49,1900.0
2006-08-01 14:30:00,17.5,17.5,17.48,17.49,3200.0,17.5,17.5,17.48,17.49,3200.0
2006-08-01 14:35:00,17.49,17.5,17.48,17.49,3000.0,17.49,17.5,17.48,17.49,3000.0
2006-08-01 14:40:00,17.49,17.49,17.46,17.46,6300.0,17.49,17.49,17.46,17.46,6300.0
2006-08-01 14:45:00,17.46,17.48,17.46,17.46,2500.0,17.46,17.48,17.46,17.46,2500.0
2006-08-01 14:50:00,17.47,17.49,17.47,17.49,3700.0,17.47,17.49,17.47,17.49,3700.0
2006-08-01 14:55:00,17.49,17.49,17.48,17.49,4700.0,17.49,17.49,17.48,17.49,4700.0
2006-08-01 15:00:00,17.48,17.49,17.48,17.48,1700.0,17.48,17.49,17.48,17.48,1700.0
2006-08-01 15:05:00,17.47,17.48,17.45,17.47,6000.0,17.47,17.48,17.45,17.47,6000.0
2006-08-01 15:10:00,17.47,17.48,17.47,17.48,1600.0,17.47,17.48,17.47,17.48,1600.0
2006-08-01 15:15:00,17.48,17.48,17.47,17.47,8100.0,17.48,17.48,17.47,17.47,8100.0
2006-08-01 15:20:00,17.47,17.48,17.47,17.48,5300.0,17.47,17.48,17.47,17.48,5300.0
2006-08-01 15:25:00,17.47,17.48,17.47,17.48,2400.0,17.47,17.48,17.47,17.48,2400.0
2006-08-01 15:30:00,17.48,17.49,17.47,17.49,8700.0,17.48,17.49,17.47,17.49,8700.0
2006-08-01 15:35:00,17.49,17.5,17.48,17.5,3700.0,17.49,17.5,17.48,17.5,3700.0
2006-08-01 15:40:00,17.49,17.51,17.49,17.51,5300.0,17.49,17.51,17.49,17.51,5300.0
2006-08-01 15:45:00,17.51,17.54,17.5,17.54,18700.0,17.51,17.54,17.5,17.54,18700.0
2006-08-01 15:50:00,17.54,17.55,17.53,17.55,9600.0,17.54,17.55,17.53,17.55,9600.0
2006-08-01 15:55:00,17.54,17.55,17.52,17.53,14100.0,17.54,17.55,17.52,17.53,14100.0
2006-08-02 09:30:00,17.58,17.59,17.48,17.5,13700.0,17.58,17.59,17.48,17.5,13700.0
2006-08-02 09:35:00,17.5,17.67,17.5,17.67,12200.0,17.5,17.67,17.5,17.67,12200.0
2006-08-02 09:40:00,17.67,17.73,17.66,17.73,8700.0,17.67,17.73,17.66,17.73,8700.0
2006-08-02 09:45:00,17.73,17.77,17.71,17.74,4000.0,17.73,17.77,17.71,17.74,4000.0
2006-08-02 09:50:00,17.75,17.75,17.67,17.68,5000.0,17.75,17.75,17.67,17.68,5000.0
2006-08-02 09:55:00,17.67,17.68,17.67,17.67,2900.0,17.67,17.68,17.67,17.67,2900.0
2006-08-02 10:00:00,17.66,17.67,17.66,17.67,2300.0,17.66,17.67,17.66,17.67,2300.0
2006-08-02 10:05:00,17.67,17.68,17.66,17.67,1800.0,17.67,17.68,17.66,17.67,1800.0
2006-08-02 10:10:00,17.67,17.7,17.67,17.7,5600.0,17.67,17.7,17.67,17.7,5600.0
2006-08-02 10:15:00,17.7,17.73,17.65,17.65,8400.0,17.7,17.73,17.65,17.65,8400.0
2006-08-02 10:20:00,17.65,17.66,17.64,17.64,3400.0,17.65,17.66,17.64,17.64,3400.0
2006-08-02 10:25:00,17.64,17.65,17.64,17.65,2400.0,17.64,17.65,17.64,17.65,2400.0
2006-08-02 10:30:00,17.65,17.68,17.64,17.64,4300.0,17.65,17.68,17.64,17.64,4300.0
2006-08-02 10:35:00,17.65,17.65,17.65,17.65,1000.0,17.65,17.65,17.65,17.65,1000.0
2006-08-02 10:40:00,17.65,17.66,17.64,17.64,2600.0,17.65,17.66,17.64,17.64,2600.0
2006-08-02 10:45:00,17.65,17.66,17.63,17.66,4900.0,17.65,17.66,17.63,17.66,4900.0
2006-08-02 10:50:00,17.65,17.67,17.64,17.66,7100.0,17.65,17.67,17.64,17.66,7100.0
2006-08-02 10:55:00,17.67,17.68,17.66,17.66,1600.0,17.67,17.68,17.66,17.66,1600.0
2006-08-02 11:00:00,17.67,17.72,17.67,17.72,6900.0,17.67,17.72,17.67,17.72,6900.0
2006-08-02 11:05:00,17.72,17.74,17.69,17.7,5000.0,17.72,17.74,17.69,17.7,5000.0
2006-08-02 11:10:00,17.7,17.77,17.7,17.76,6200.0,17.7,17.77,17.7,17.76,6200.0
2006-08-02 11:15:00,17.76,17.82,17.76,17.82,6300.0,17.76,17.82,17.76,17.82,6300.0
2006-08-02 11:20:00,17.82,17.84,17.81,17.82,7000.0,17.82,17.84,17.81,17.82,7000.0
2006-08-02 11:25:00,17.83,17.83,17.82,17.83,2400.0,17.83,17.83,17.82,17.83,2400.0
2006-08-02 11:30:00,17.82,17.86,17.82,17.85,4100.0,17.82,17.86,17.82,17.85,4100.0
2006-08-02 11:35:00,17.85,17.86,17.83,17.83,4300.0,17.85,17.86,17.83,17.83,4300.0
2006-08-02 11:40:00,17.82,17.82,17.82,17.82,2400.0,17.82,17.82,17.82,17.82,2400.0
2006-08-02 11:45:00,17.82,17.83,17.81,17.83,2300.0,17.82,17.83,17.81,17.83,2300.0
2006-08-02 11:50:00,17.83,17.84,17.82,17.84,2200.0,17.83,17.84,17.82,17.84,2200.0
2006-08-02 11:55:00,17.84,17.9,17.83,17.9,10000.0,17.84,17.9,17.83,17.9,10000.0
2006-08-02 12:00:00,17.9,17.93,17.89,17.93,6600.0,17.9,17.93,17.89,17.93,6600.0
2006-08-02 12:05:00,17.93,17.94,17.91,17.94,5600.0,17.93,17.94,17.91,17.94,5600.0
2006-08-02 12:10:00,17.93,17.94,17.93,17.94,3200.0,17.93,17.94,17.93,17.94,3200.0
2006-08-02 12:15:00,17.94,17.94,17.93,17.93,3200.0,17.94,17.94,17.93,17.93,3200.0
2006-08-02 12:20:00,17.93,17.94,17.93,17.93,1400.0,17.93,17.94,17.93,17.93,1400.0
2006-08-02 12:25:00,17.93,17.94,17.93,17.94,2700.0,17.93,17.94,17.93,17.94,2700.0
2006-08-02 12:30:00,17.93,17.94,17.93,17.94,800.0,17.93,17.94,17.93,17.94,800.0
2006-08-02 12:35:00,17.94,17.94,17.91,17.91,4100.0,17.94,17.94,17.91,17.91,4100.0
2006-08-02 12:40:00,17.92,17.93,17.91,17.93,5100.0,17.92,17.93,17.91,17.93,5100.0
2006-08-02 12:45:00,17.93,17.94,17.93,17.94,3100.0,17.93,17.94,17.93,17.94,3100.0
2006-08-02 12:50:00,17.94,17.94,17.93,17.94,3200.0,17.94,17.94,17.93,17.94,3200.0
2006-08-02 12:55:00,17.94,17.94,17.93,17.94,2600.0,17.94,17.94,17.93,17.94,2600.0
2006-08-02 13:00:00,17.93,17.94,17.93,17.94,2800.0,17.93,17.94,17.93,17.94,2800.0
2006-08-02 13:05:00,17.94,17.95,17.93,17.94,4400.0,17.94,17.95,17.93,17.94,4400.0
2006-08-02 13:10:00,17.94,17.95,17.93,17.95,3200.0,17.94,17.95,17.93,17.95,3200.0
2006-08-02 13:15:00,17.94,17.95,17.94,17.94,3600.0,17.94,17.95,17.94,17.94,3600.0
2006-08-02 13:20:00,17.94,17.95,17.94,17.95,1300.0,17.94,17.95,17.94,17.95,1300.0
2006-08-02 13:25:00,17.95,17.95,17.94,17.95,4900.0,17.95,17.95,17.94,17.95,4900.0
2006-08-02 13:30:00,17.95,17.96,17.94,17.96,9500.0,17.95,17.96,17.94,17.96,9500.0
2006-08-02 13:35:00,17.96,17.96,17.94,17.95,4100.0,17.96,17.96,17.94,17.95,4100.0
2006-08-02 13:40:00,17.95,17.95,17.92,17.93,4400.0,17.95,17.95,17.92,17.93,4400.0
2006-08-02 13:45:00,17.92,17.93,17.92,17.92,2100.0,17.92,17.93,17.92,17.92,2100.0
2006-08-02 13:50:00,17.93,17.94,17.93,17.94,1700.0,17.93,17.94,17.93,17.94,1700.0
2006-08-02 13:55:00,17.93,17.94,17.93,17.94,1900.0,17.93,17.94,17.93,17.94,1900.0
2006-08-02 14:00:00,17.93,17.94,17.92,17.94,6600.0,17.93,17.94,17.92,17.94,6600.0
2006-08-02 14:05:00,17.94,17.95,17.93,17.95,9700.0,17.94,17.95,17.93,17.95,9700.0
2006-08-02 14:10:00,17.95,17.95,17.94,17.95,3700.0,17.95,17.95,17.94,17.95,3700.0
2006-08-02 14:15:00,17.95,17.95,17.94,17.94,2900.0,17.95,17.95,17.94,17.94,2900.0
2006-08-02 14:20:00,17.94,17.94,17.93,17.94,5700.0,17.94,17.94,17.93,17.94,5700.0
2006-08-02 14:25:00,17.94,17.95,17.93,17.94,14800.0,17.94,17.95,17.93,17.94,14800.0
2006-08-02 14:30:00,17.94,17.94,17.91,17.93,6500.0,17.94,17.94,17.91,17.93,6500.0
2006-08-02 14:35:00,17.93,17.93,17.92,17.93,5000.0,17.93,17.93,17.92,17.93,5000.0
2006-08-02 14:40:00,17.93,17.94,17.92,17.93,8700.0,17.93,17.94,17.92,17.93,8700.0
2006-08-02 14:45:00,17.94,17.94,17.93,17.94,6500.0,17.94,17.94,17.93,17.94,6500.0
2006-08-02 14:50:00,17.93,17.94,17.93,17.93,3700.0,17.93,17.94,17.93,17.93,3700.0
2006-08-02 14:55:00,17.93,17.94,17.92,17.93,4700.0,17.93,17.94,17.92,17.93,4700.0
2006-08-02 15:00:00,17.93,17.93,17.92,17.92,2900.0,17.93,17.93,17.92,17.92,2900.0
2006-08-02 15:05:00,17.92,17.93,17.92,17.92,2700.0,17.92,17.93,17.92,17.92,2700.0
2006-08-02 15:10:00,17.92,17.92,17.85,17.86,7600.0,17.92,17.92,17.85,17.86,7600.0
2006-08-02 15:15:00,17.85,17.85,17.84,17.85,8100.0,17.85,17.85,17.84,17.85,8100.0
2006-08-02 15:20:00,17.84,17.85,17.84,17.85,7900.0,17.84,17.85,17.84,17.85,7900.0
2006-08-02 15:25:00,17.85,17.85,17.84,17.85,4600.0,17.85,17.85,17.84,17.85,4600.0
2006-08-02 15:30:00,17.85,17.85,17.81,17.84,12500.0,17.85,17.85,17.81,17.84,12500.0
2006-08-02 15:35:00,17.84,17.87,17.84,17.86,6200.0,17.84,17.87,17.84,17.86,6200.0
2006-08-02 15:40:00,17.86,17.87,17.85,17.87,4600.0,17.86,17.87,17.85,17.87,4600.0
2006-08-02 15:45:00,17.87,17.88,17.86,17.87,7500.0,17.87,17.88,17.86,17.87,7500.0
2006-08-02 15:50:00,17.86,17.88,17.86,17.87,11800.0,17.86,17.88,17.86,17.87,11800.0
2006-08-02 15:55:00,17.87,17.89,17.85,17.89,17000.0,17.87,17.89,17.85,17.89,17000.0
2006-08-03 09:30:00,17.85,17.85,17.65,17.85,10400.0,17.85,17.85,17.65,17.85,10400.0
2006-08-03 09:35:00,17.82,17.86,17.78,17.81,2000.0,17.82,17.86,17.78,17.81,2000.0
2006-08-03 09:40:00,17.79,17.87,17.79,17.84,5800.0,17.79,17.87,17.79,17.84,5800.0
2006-08-03 09:45:00,17.85,17.89,17.84,17.87,5800.0,17.85,17.89,17.84,17.87,5800.0
2006-08-03 09:50:00,17.88,17.88,17.86,17.86,5600.0,17.88,17.88,17.86,17.86,5600.0
2006-08-03 09:55:00,17.86,17.86,17.75,17.75,4100.0,17.86,17.86,17.75,17.75,4100.0
2006-08-03 10:00:00,17.76,17.83,17.72,17.83,6000.0,17.76,17.83,17.72,17.83,6000.0
2006-08-03 10:05:00,17.83,17.85,17.83,17.84,2700.0,17.83,17.85,17.83,17.84,2700.0
2006-08-03 10:10:00,17.85,17.87,17.84,17.84,7000.0,17.85,17.87,17.84,17.84,7000.0
2006-08-03 10:15:00,17.87,17.87,17.82,17.86,3700.0,17.87,17.87,17.82,17.86,3700.0
2006-08-03 10:20:00,17.84,17.95,17.84,17.94,7800.0,17.84,17.95,17.84,17.94,7800.0
2006-08-03 10:25:00,17.95,17.95,17.83,17.83,14100.0,17.95,17.95,17.83,17.83,14100.0
2006-08-03 10:30:00,17.83,17.83,17.81,17.82,1300.0,17.83,17.83,17.81,17.82,1300.0
2006-08-03 10:35:00,17.82,17.82,17.8,17.81,1500.0,17.82,17.82,17.8,17.81,1500.0
2006-08-03 10:40:00,17.81,17.82,17.8,17.8,5600.0,17.81,17.82,17.8,17.8,5600.0
2006-08-03 10:45:00,17.8,17.81,17.8,17.81,3800.0,17.8,17.81,17.8,17.81,3800.0
2006-08-03 10:50:00,17.81,17.83,17.79,17.82,2800.0,17.81,17.83,17.79,17.82,2800.0
2006-08-03 10:55:00,17.82,17.85,17.81,17.85,9800.0,17.82,17.85,17.81,17.85,9800.0
2006-08-03 11:00:00,17.85,17.9,17.85,17.9,1800.0,17.85,17.9,17.85,17.9,1800.0
2006-08-03 11:05:00,17.89,17.9,17.88,17.89,1800.0,17.89,17.9,17.88,17.89,1800.0
2006-08-03 11:10:00,17.88,17.88,17.84,17.84,1100.0,17.88,17.88,17.84,17.84,1100.0
2006-08-03 11:15:00,17.86,17.86,17.82,17.82,1800.0,17.86,17.86,17.82,17.82,1800.0
2006-08-03 11:20:00,17.82,17.82,17.8,17.8,2800.0,17.82,17.82,17.8,17.8,2800.0
2006-08-03 11:25:00,17.8,17.81,17.8,17.81,1300.0,17.8,17.81,17.8,17.81,1300.0
2006-08-03 11:30:00,17.81,17.83,17.8,17.81,1900.0,17.81,17.83,17.8,17.81,1900.0
2006-08-03 11:35:00,17.82,17.82,17.8,17.8,1500.0,17.82,17.82,17.8,17.8,1500.0
2006-08-03 11:40:00,17.8,17.81,17.8,17.81,400.0,17.8,17.81,17.8,17.81,400.0
2006-08-03 11:45:00,17.81,17.83,17.81,17.82,2200.0,17.81,17.83,17.81,17.82,2200.0
2006-08-03 11:50:00,17.82,17.82,17.81,17.81,400.0,17.82,17.82,17.81,17.81,400.0
2006-08-03 11:55:00,17.81,17.81,17.79,17.8,900.0,17.81,17.81,17.79,17.8,900.0
2006-08-03 12:00:00,17.8,17.81,17.78,17.8,900.0,17.8,17.81,17.78,17.8,900.0
2006-08-03 12:05:00,17.8,17.84,17.8,17.84,2000.0,17.8,17.84,17.8,17.84,2000.0
2006-08-03 12:10:00,17.83,17.84,17.82,17.83,12200.0,17.83,17.84,17.82,17.83,12200.0
2006-08-03 12:15:00,17.84,17.85,17.83,17.84,2600.0,17.84,17.85,17.83,17.84,2600.0
2006-08-03 12:20:00,17.83,17.84,17.83,17.84,700.0,17.83,17.84,17.83,17.84,700.0
2006-08-03 12:25:00,17.83,17.84,17.83,17.84,2100.0,17.83,17.84,17.83,17.84,2100.0
2006-08-03 12:30:00,17.85,17.87,17.84,17.87,7500.0,17.85,17.87,17.84,17.87,7500.0
2006-08-03 12:35:00,17.87,17.88,17.86,17.86,1900.0,17.87,17.88,17.86,17.86,1900.0
2006-08-03 12:40:00,17.88,17.88,17.85,17.85,400.0,17.88,17.88,17.85,17.85,400.0
2006-08-03 12:45:00,17.84,17.85,17.84,17.85,600.0,17.84,17.85,17.84,17.85,600.0
2006-08-03 12:50:00,17.84,17.85,17.84,17.85,1400.0,17.84,17.85,17.84,17.85,1400.0
2006-08-03 12:55:00,17.85,17.89,17.84,17.89,3900.0,17.85,17.89,17.84,17.89,3900.0
2006-08-03 13:00:00,17.89,17.96,17.89,17.96,6700.0,17.89,17.96,17.89,17.96,6700.0
2006-08-03 13:05:00,17.98,17.98,17.93,17.96,11200.0,17.98,17.98,17.93,17.96,11200.0
2006-08-03 13:10:00,17.95,17.95,17.93,17.95,4100.0,17.95,17.95,17.93,17.95,4100.0
2006-08-03 13:15:00,17.95,17.98,17.94,17.98,6000.0,17.95,17.98,17.94,17.98,6000.0
2006-08-03 13:20:00,17.98,18.0,17.98,17.99,3200.0,17.98,18.0,17.98,17.99,3200.0
2006-08-03 13:25:00,17.99,18.0,17.98,17.99,1200.0,17.99,18.0,17.98,17.99,1200.0
2006-08-03 13:30:00,17.99,17.99,17.98,17.98,3500.0,17.99,17.99,17.98,17.98,3500.0
2006-08-03 13:35:00,17.97,17.98,17.97,17.98,300.0,17.97,17.98,17.97,17.98,300.0
2006-08-03 13:40:00,17.97,17.97,17.95,17.95,2600.0,17.97,17.97,17.95,17.95,2600.0
2006-08-03 13:45:00,17.96,17.97,17.95,17.96,1900.0,17.96,17.97,17.95,17.96,1900.0
2006-08-03 13:50:00,17.97,18.05,17.97,18.05,9300.0,17.97,18.05,17.97,18.05,9300.0
2006-08-03 13:55:00,18.05,18.05,18.03,18.03,3600.0,18.05,18.05,18.03,18.03,3600.0
2006-08-03 14:00:00,18.03,18.06,18.03,18.05,2700.0,18.03,18.06,18.03,18.05,2700.0
2006-08-03 14:05:00,18.07,18.07,18.04,18.04,1700.0,18.07,18.07,18.04,18.04,1700.0
2006-08-03 14:10:00,18.05,18.07,18.05,18.06,2000.0,18.05,18.07,18.05,18.06,2000.0
2006-08-03 14:15:00,18.06,18.06,17.99,18.01,4600.0,18.06,18.06,17.99,18.01,4600.0
2006-08-03 14:20:00,18.0,18.01,18.0,18.0,3900.0,18.0,18.01,18.0,18.0,3900.0
2006-08-03 14:25:00,18.0,18.02,17.99,18.02,3500.0,18.0,18.02,17.99,18.02,3500.0
2006-08-03 14:30:00,18.01,18.05,18.01,18.05,5500.0,18.01,18.05,18.01,18.05,5500.0
2006-08-03 14:35:00,18.04,18.04,18.02,18.03,2900.0,18.04,18.04,18.02,18.03,2900.0
2006-08-03 14:40:00,18.03,18.06,18.03,18.04,3100.0,18.03,18.06,18.03,18.04,3100.0
2006-08-03 14:45:00,18.05,18.05,18.03,18.04,1300.0,18.05,18.05,18.03,18.04,1300.0
2006-08-03 14:50:00,18.04,18.06,18.04,18.05,3200.0,18.04,18.06,18.04,18.05,3200.0
2006-08-03 14:55:00,18.06,18.07,18.05,18.05,2800.0,18.06,18.07,18.05,18.05,2800.0
2006-08-03 15:00:00,18.06,18.08,18.05,18.06,2400.0,18.06,18.08,18.05,18.06,2400.0
2006-08-03 15:05:00,18.06,18.06,18.03,18.03,3300.0,18.06,18.06,18.03,18.03,3300.0
2006-08-03 15:10:00,18.03,18.03,18.01,18.02,4600.0,18.03,18.03,18.01,18.02,4600.0
2006-08-03 15:15:00,18.02,18.02,18.01,18.01,2800.0,18.02,18.02,18.01,18.01,2800.0
2006-08-03 15:20:00,18.01,18.02,18.0,18.0,2800.0,18.01,18.02,18.0,18.0,2800.0
2006-08-03 15:25:00,18.0,18.01,18.0,18.01,1200.0,18.0,18.01,18.0,18.01,1200.0
2006-08-03 15:30:00,18.0,18.01,18.0,18.01,1000.0,18.0,18.01,18.0,18.01,1000.0
2006-08-03 15:35:00,18.0,18.0,17.98,17.99,8700.0,18.0,18.0,17.98,17.99,8700.0
2006-08-03 15:40:00,18.0,18.02,17.98,18.02,12200.0,18.0,18.02,17.98,18.02,12200.0
2006-08-03 15:45:00,18.0,18.01,17.98,17.99,11800.0,18.0,18.01,17.98,17.99,11800.0
2006-08-03 15:50:00,17.99,17.99,17.98,17.98,3900.0,17.99,17.99,17.98,17.98,3900.0
2006-08-03 15:55:00,17.98,17.99,17.96,17.98,15900.0,17.98,17.99,17.96,17.98,15900.0
2006-08-04 09:30:00,18.1,18.15,17.89,18.09,22200.0,18.1,18.15,17.89,18.09,22200.0
2006-08-04 09:35:00,18.07,18.09,17.97,18.02,10300.0,18.07,18.09,17.97,18.02,10300.0
2006-08-04 09:40:00,18.04,18.13,18.02,18.13,8500.0,18.04,18.13,18.02,18.13,8500.0
2006-08-04 09:45:00,18.12,18.13,18.09,18.11,6300.0,18.12,18.13,18.09,18.11,6300.0
2006-08-04 09:50:00,18.11,18.11,18.06,18.11,3800.0,18.11,18.11,18.06,18.11,3800.0
2006-08-04 09:55:00,18.11,18.12,18.07,18.12,6600.0,18.11,18.12,18.07,18.12,6600.0
2006-08-04 10:00:00,18.12,18.16,18.12,18.15,7300.0,18.12,18.16,18.12,18.15,7300.0
2006-08-04 10:05:00,18.14,18.14,18.1,18.14,6600.0,18.14,18.14,18.1,18.14,6600.0
2006-08-04 10:10:00,18.12,18.14,18.09,18.12,6700.0,18.12,18.14,18.09,18.12,6700.0
2006-08-04 10:15:00,18.13,18.15,18.12,18.15,5900.0,18.13,18.15,18.12,18.15,5900.0
2006-08-04 10:20:00,18.15,18.15,18.09,18.11,11300.0,18.15,18.15,18.09,18.11,11300.0
2006-08-04 10:25:00,18.11,18.14,18.11,18.12,4900.0,18.11,18.14,18.11,18.12,4900.0
2006-08-04 10:30:00,18.13,18.16,18.13,18.15,4900.0,18.13,18.16,18.13,18.15,4900.0
2006-08-04 10:35:00,18.15,18.16,18.14,18.16,7800.0,18.15,18.16,18.14,18.16,7800.0
2006-08-04 10:40:00,18.15,18.16,18.12,18.12,5100.0,18.15,18.16,18.12,18.12,5100.0
2006-08-04 10:45:00,18.12,18.12,18.09,18.11,4000.0,18.12,18.12,18.09,18.11,4000.0
2006-08-04 10:50:00,18.09,18.1,18.08,18.08,2700.0,18.09,18.1,18.08,18.08,2700.0
2006-08-04 10:55:00,18.08,18.08,18.04,18.05,4800.0,18.08,18.08,18.04,18.05,4800.0
2006-08-04 11:00:00,18.05,18.05,18.02,18.02,3700.0,18.05,18.05,18.02,18.02,3700.0
2006-08-04 11:05:00,18.03,18.04,18.01,18.01,4500.0,18.03,18.04,18.01,18.01,4500.0
2006-08-04 11:10:00,18.01,18.01,17.98,17.99,3600.0,18.01,18.01,17.98,17.99,3600.0
2006-08-04 11:15:00,18.0,18.0,17.99,17.99,3900.0,18.0,18.0,17.99,17.99,3900.0
2006-08-04 11:20:00,17.99,18.03,17.99,18.01,16300.0,17.99,18.03,17.99,18.01,16300.0
2006-08-04 11:25:00,18.0,18.01,17.97,18.01,8400.0,18.0,18.01,17.97,18.01,8400.0
2006-08-04 11:30:00,18.01,18.01,18.01,18.01,200.0,18.01,18.01,18.01,18.01,200.0
2006-08-04 11:35:00,18.0,18.01,18.0,18.0,1100.0,18.0,18.01,18.0,18.0,1100.0
2006-08-04 11:40:00,18.0,18.0,17.98,17.99,3300.0,18.0,18.0,17.98,17.99,3300.0
2006-08-04 11:45:00,17.99,18.0,17.98,17.99,5900.0,17.99,18.0,17.98,17.99,5900.0
2006-08-04 11:50:00,17.99,17.99,17.97,17.97,4200.0,17.99,17.99,17.97,17.97,4200.0
2006-08-04 11:55:00,17.97,17.97,17.93,17.94,3600.0,17.97,17.97,17.93,17.94,3600.0
2006-08-04 12:00:00,17.93,17.94,17.91,17.93,3700.0,17.93,17.94,17.91,17.93,3700.0
2006-08-04 12:05:00,17.94,17.94,17.93,17.93,600.0,17.94,17.94,17.93,17.93,600.0
2006-08-04 12:10:00,17.92,17.92,17.9,17.92,4100.0,17.92,17.92,17.9,17.92,4100.0
2006-08-04 12:15:00,17.91,17.91,17.88,17.89,3800.0,17.91,17.91,17.88,17.89,3800.0
2006-08-04 12:20:00,17.89,17.89,17.85,17.85,7600.0,17.89,17.89,17.85,17.85,7600.0
2006-08-04 12:25:00,17.85,17.85,17.82,17.84,2800.0,17.85,17.85,17.82,17.84,2800.0
2006-08-04 12:30:00,17.83,17.84,17.81,17.82,3500.0,17.83,17.84,17.81,17.82,3500.0
2006-08-04 12:35:00,17.82,17.82,17.78,17.78,11800.0,17.82,17.82,17.78,17.78,11800.0
2006-08-04 12:40:00,17.77,17.78,17.74,17.75,10400.0,17.77,17.78,17.74,17.75,10400.0
2006-08-04 12:45:00,17.76,17.78,17.76,17.77,2000.0,17.76,17.78,17.76,17.77,2000.0
2006-08-04 12:50:00,17.78,17.79,17.77,17.77,2100.0,17.78,17.79,17.77,17.77,2100.0
2006-08-04 12:55:00,17.78,17.79,17.78,17.79,2500.0,17.78,17.79,17.78,17.79,2500.0
2006-08-04 13:00:00,17.79,17.8,17.78,17.8,3800.0,17.79,17.8,17.78,17.8,3800.0
2006-08-04 13:05:00,17.81,17.87,17.8,17.86,8700.0,17.81,17.87,17.8,17.86,8700.0
2006-08-04 13:10:00,17.86,17.86,17.76,17.77,13000.0,17.86,17.86,17.76,17.77,13000.0
2006-08-04 13:15:00,17.77,17.77,17.75,17.75,2300.0,17.77,17.77,17.75,17.75,2300.0
2006-08-04 13:20:00,17.76,17.76,17.72,17.74,3700.0,17.76,17.76,17.72,17.74,3700.0
2006-08-04 13:25:00,17.72,17.75,17.72,17.75,2500.0,17.72,17.75,17.72,17.75,2500.0
2006-08-04 13:30:00,17.74,17.74,17.72,17.72,3200.0,17.74,17.74,17.72,17.72,3200.0
2006-08-04 13:35:00,17.72,17.72,17.7,17.7,6300.0,17.72,17.72,17.7,17.7,6300.0
2006-08-04 13:40:00,17.7,17.8,17.7,17.79,6200.0,17.7,17.8,17.7,17.79,6200.0
2006-08-04 13:45:00,17.8,17.8,17.79,17.79,2000.0,17.8,17.8,17.79,17.79,2000.0
2006-08-04 13:50:00,17.8,17.85,17.8,17.83,17600.0,17.8,17.85,17.8,17.83,17600.0
2006-08-04 13:55:00,17.83,17.85,17.82,17.85,14300.0,17.83,17.85,17.82,17.85,14300.0
2006-08-04 14:00:00,17.84,17.87,17.82,17.86,7200.0,17.84,17.87,17.82,17.86,7200.0
2006-08-04 14:05:00,17.86,17.86,17.83,17.83,5900.0,17.86,17.86,17.83,17.83,5900.0
2006-08-04 14:10:00,17.84,17.85,17.83,17.83,5400.0,17.84,17.85,17.83,17.83,5400.0
2006-08-04 14:15:00,17.83,17.83,17.76,17.78,3500.0,17.83,17.83,17.76,17.78,3500.0
2006-08-04 14:20:00,17.79,17.83,17.74,17.75,5100.0,17.79,17.83,17.74,17.75,5100.0
2006-08-04 14:25:00,17.74,17.74,17.71,17.71,2700.0,17.74,17.74,17.71,17.71,2700.0
2006-08-04 14:30:00,17.72,17.75,17.71,17.75,4400.0,17.72,17.75,17.71,17.75,4400.0
2006-08-04 14:35:00,17.75,17.76,17.74,17.75,3900.0,17.75,17.76,17.74,17.75,3900.0
2006-08-04 14:40:00,17.75,17.77,17.75,17.77,5400.0,17.75,17.77,17.75,17.77,5400.0
2006-08-04 14:45:00,17.77,17.77,17.75,17.75,1300.0,17.77,17.77,17.75,17.75,1300.0
2006-08-04 14:50:00,17.75,17.75,17.71,17.71,10600.0,17.75,17.75,17.71,17.71,10600.0
2006-08-04 14:55:00,17.73,17.73,17.7,17.71,3100.0,17.73,17.73,17.7,17.71,3100.0
2006-08-04 15:00:00,17.72,17.72,17.69,17.69,5500.0,17.72,17.72,17.69,17.69,5500.0
2006-08-04 15:05:00,17.69,17.71,17.67,17.71,11400.0,17.69,17.71,17.67,17.71,11400.0
2006-08-04 15:10:00,17.71,17.74,17.69,17.74,6000.0,17.71,17.74,17.69,17.74,6000.0
2006-08-04 15:15:00,17.74,17.84,17.74,17.8,11200.0,17.74,17.84,17.74,17.8,11200.0
2006-08-04 15:20:00,17.8,17.82,17.78,17.8,6300.0,17.8,17.82,17.78,17.8,6300.0
2006-08-04 15:25:00,17.81,17.87,17.8,17.84,9600.0,17.81,17.87,17.8,17.84,9600.0
2006-08-04 15:30:00,17.85,17.86,17.82,17.83,8000.0,17.85,17.86,17.82,17.83,8000.0
2006-08-04 15:35:00,17.82,17.83,17.81,17.83,4400.0,17.82,17.83,17.81,17.83,4400.0
2006-08-04 15:40:00,17.82,17.85,17.82,17.84,6800.0,17.82,17.85,17.82,17.84,6800.0
2006-08-04 15:45:00,17.84,17.85,17.83,17.84,6800.0,17.84,17.85,17.83,17.84,6800.0
2006-08-04 15:50:00,17.84,17.88,17.84,17.84,12500.0,17.84,17.88,17.84,17.84,12500.0
2006-08-04 15:55:00,17.84,17.86,17.83,17.84,22400.0,17.84,17.86,17.83,17.84,22400.0
2006-08-07 09:30:00,17.81,17.93,17.78,17.93,10600.0,17.81,17.93,17.78,17.93,10600.0
2006-08-07 09:35:00,17.93,17.94,17.9,17.91,3200.0,17.93,17.94,17.9,17.91,3200.0
2006-08-07 09:40:00,17.9,17.94,17.83,17.84,5300.0,17.9,17.94,17.83,17.84,5300.0
2006-08-07 09:45:00,17.83,17.83,17.81,17.82,2300.0,17.83,17.83,17.81,17.82,2300.0
2006-08-07 09:50:00,17.81,17.86,17.78,17.78,4200.0,17.81,17.86,17.78,17.78,4200.0
2006-08-07 09:55:00,17.79,17.79,17.76,17.76,3500.0,17.79,17.79,17.76,17.76,3500.0
2006-08-07 10:00:00,17.75,17.77,17.73,17.77,3400.0,17.75,17.77,17.73,17.77,3400.0
2006-08-07 10:05:00,17.78,17.84,17.77,17.84,7000.0,17.78,17.84,17.77,17.84,7000.0
2006-08-07 10:10:00,17.84,17.88,17.79,17.79,21100.0,17.84,17.88,17.79,17.79,21100.0
2006-08-07 10:15:00,17.79,17.8,17.72,17.75,7200.0,17.79,17.8,17.72,17.75,7200.0
2006-08-07 10:20:00,17.76,17.78,17.75,17.77,3800.0,17.76,17.78,17.75,17.77,3800.0
2006-08-07 10:25:00,17.77,17.78,17.75,17.75,7100.0,17.77,17.78,17.75,17.75,7100.0
2006-08-07 10:30:00,17.75,17.77,17.74,17.74,7600.0,17.75,17.77,17.74,17.74,7600.0
2006-08-07 10:35:00,17.74,17.74,17.72,17.72,4100.0,17.74,17.74,17.72,17.72,4100.0
2006-08-07 10:40:00,17.71,17.73,17.68,17.68,6000.0,17.71,17.73,17.68,17.68,6000.0
2006-08-07 10:45:00,17.68,17.69,17.68,17.68,1600.0,17.68,17.69,17.68,17.68,1600.0
2006-08-07 10:50:00,17.68,17.71,17.68,17.71,3000.0,17.68,17.71,17.68,17.71,3000.0
2006-08-07 10:55:00,17.71,17.71,17.68,17.69,2300.0,17.71,17.71,17.68,17.69,2300.0
2006-08-07 11:00:00,17.68,17.68,17.65,17.66,6200.0,17.68,17.68,17.65,17.66,6200.0
2006-08-07 11:05:00,17.65,17.69,17.65,17.67,2600.0,17.65,17.69,17.65,17.67,2600.0
2006-08-07 11:10:00,17.67,17.68,17.66,17.67,3600.0,17.67,17.68,17.66,17.67,3600.0
2006-08-07 11:15:00,17.68,17.68,17.66,17.67,3000.0,17.68,17.68,17.66,17.67,3000.0
2006-08-07 11:20:00,17.67,17.7,17.67,17.69,3200.0,17.67,17.7,17.67,17.69,3200.0
2006-08-07 11:25:00,17.67,17.68,17.67,17.67,1200.0,17.67,17.68,17.67,17.67,1200.0
2006-08-07 11:30:00,17.66,17.67,17.66,17.66,3500.0,17.66,17.67,17.66,17.66,3500.0
2006-08-07 11:35:00,17.66,17.68,17.66,17.68,3700.0,17.66,17.68,17.66,17.68,3700.0
2006-08-07 11:40:00,17.69,17.69,17.68,17.68,1400.0,17.69,17.69,17.68,17.68,1400.0
2006-08-07 11:45:00,17.69,17.7,17.67,17.68,1900.0,17.69,17.7,17.67,17.68,1900.0
2006-08-07 11:50:00,17.69,17.7,17.68,17.69,3300.0,17.69,17.7,17.68,17.69,3300.0
2006-08-07 11:55:00,17.69,17.7,17.69,17.7,3300.0,17.69,17.7,17.69,17.7,3300.0
2006-08-07 12:00:00,17.7,17.7,17.68,17.69,5500.0,17.7,17.7,17.68,17.69,5500.0
2006-08-07 12:05:00,17.7,17.7,17.68,17.7,1900.0,17.7,17.7,17.68,17.7,1900.0
2006-08-07 12:10:00,17.69,17.7,17.68,17.69,1500.0,17.69,17.7,17.68,17.69,1500.0
2006-08-07 12:15:00,17.69,17.7,17.69,17.69,1000.0,17.69,17.7,17.69,17.69,1000.0
2006-08-07 12:20:00,17.7,17.7,17.69,17.69,2000.0,17.7,17.7,17.69,17.69,2000.0
2006-08-07 12:25:00,17.69,17.7,17.69,17.69,2800.0,17.69,17.7,17.69,17.69,2800.0
2006-08-07 12:30:00,17.69,17.7,17.69,17.69,7900.0,17.69,17.7,17.69,17.69,7900.0
2006-08-07 12:35:00,17.7,17.7,17.69,17.7,3300.0,17.7,17.7,17.69,17.7,3300.0
2006-08-07 12:40:00,17.7,17.7,17.69,17.69,14100.0,17.7,17.7,17.69,17.69,14100.0
2006-08-07 12:45:00,17.7,17.7,17.69,17.69,5200.0,17.7,17.7,17.69,17.69,5200.0
2006-08-07 12:50:00,17.69,17.7,17.65,17.66,7800.0,17.69,17.7,17.65,17.66,7800.0
2006-08-07 12:55:00,17.67,17.67,17.66,17.67,2000.0,17.67,17.67,17.66,17.67,2000.0
2006-08-07 13:00:00,17.67,17.67,17.65,17.66,3400.0,17.67,17.67,17.65,17.66,3400.0
2006-08-07 13:05:00,17.67,17.67,17.66,17.66,2100.0,17.67,17.67,17.66,17.66,2100.0
2006-08-07 13:10:00,17.67,17.67,17.66,17.67,1800.0,17.67,17.67,17.66,17.67,1800.0
2006-08-07 13:15:00,17.67,17.68,17.67,17.68,1800.0,17.67,17.68,17.67,17.68,1800.0
2006-08-07 13:20:00,17.68,17.7,17.68,17.7,3100.0,17.68,17.7,17.68,17.7,3100.0
2006-08-07 13:25:00,17.7,17.73,17.7,17.72,3300.0,17.7,17.73,17.7,17.72,3300.0
2006-08-07 13:30:00,17.72,17.76,17.72,17.75,3300.0,17.72,17.76,17.72,17.75,3300.0
2006-08-07 13:35:00,17.76,17.76,17.75,17.76,2000.0,17.76,17.76,17.75,17.76,2000.0
2006-08-07 13:40:00,17.75,17.77,17.75,17.77,2200.0,17.75,17.77,17.75,17.77,2200.0
2006-08-07 13:45:00,17.75,17.77,17.75,17.76,2300.0,17.75,17.77,17.75,17.76,2300.0
2006-08-07 13:50:00,17.76,17.76,17.75,17.76,1300.0,17.76,17.76,17.75,17.76,1300.0
2006-08-07 13:55:00,17.76,17.77,17.76,17.76,3100.0,17.76,17.77,17.76,17.76,3100.0
2006-08-07 14:00:00,17.76,17.77,17.76,17.77,2500.0,17.76,17.77,17.76,17.77,2500.0
2006-08-07 14:05:00,17.75,17.77,17.75,17.77,2200.0,17.75,17.77,17.75,17.77,2200.0
2006-08-07 14:10:00,17.77,17.77,17.76,17.76,2000.0,17.77,17.77,17.76,17.76,2000.0
2006-08-07 14:15:00,17.76,17.77,17.76,17.77,1600.0,17.76,17.77,17.76,17.77,1600.0
2006-08-07 14:20:00,17.77,17.77,17.76,17.76,2800.0,17.77,17.77,17.76,17.76,2800.0
2006-08-07 14:25:00,17.77,17.77,17.73,17.73,3400.0,17.77,17.77,17.73,17.73,3400.0
2006-08-07 14:30:00,17.73,17.74,17.71,17.71,5000.0,17.73,17.74,17.71,17.71,5000.0
2006-08-07 14:35:00,17.72,17.72,17.72,17.72,1800.0,17.72,17.72,17.72,17.72,1800.0
2006-08-07 14:40:00,17.72,17.72,17.71,17.72,5000.0,17.72,17.72,17.71,17.72,5000.0
2006-08-07 14:45:00,17.71,17.73,17.71,17.72,2900.0,17.71,17.73,17.71,17.72,2900.0
2006-08-07 14:50:00,17.72,17.73,17.72,17.73,2600.0,17.72,17.73,17.72,17.73,2600.0
2006-08-07 14:55:00,17.73,17.73,17.72,17.73,800.0,17.73,17.73,17.72,17.73,800.0
2006-08-07 15:00:00,17.73,17.73,17.7,17.71,4500.0,17.73,17.73,17.7,17.71,4500.0
2006-08-07 15:05:00,17.7,17.71,17.68,17.71,4500.0,17.7,17.71,17.68,17.71,4500.0
2006-08-07 15:10:00,17.7,17.73,17.7,17.73,3600.0,17.7,17.73,17.7,17.73,3600.0
2006-08-07 15:15:00,17.73,17.73,17.72,17.73,2500.0,17.73,17.73,17.72,17.73,2500.0
2006-08-07 15:20:00,17.73,17.75,17.73,17.74,5400.0,17.73,17.75,17.73,17.74,5400.0
2006-08-07 15:25:00,17.74,17.74,17.73,17.73,4100.0,17.74,17.74,17.73,17.73,4100.0
2006-08-07 15:30:00,17.73,17.75,17.72,17.75,4800.0,17.73,17.75,17.72,17.75,4800.0
2006-08-07 15:35:00,17.74,17.75,17.74,17.75,4900.0,17.74,17.75,17.74,17.75,4900.0
2006-08-07 15:40:00,17.75,17.75,17.73,17.75,3700.0,17.75,17.75,17.73,17.75,3700.0
2006-08-07 15:45:00,17.74,17.75,17.73,17.73,4400.0,17.74,17.75,17.73,17.73,4400.0
2006-08-07 15:50:00,17.73,17.74,17.73,17.74,3100.0,17.73,17.74,17.73,17.74,3100.0
2006-08-07 15:55:00,17.73,17.74,17.71,17.73,11600.0,17.73,17.74,17.71,17.73,11600.0
2006-08-08 09:30:00,17.78,17.91,17.78,17.89,9200.0,17.78,17.91,17.78,17.89,9200.0
2006-08-08 09:35:00,17.82,17.82,17.75,17.75,1800.0,17.82,17.82,17.75,17.75,1800.0
2006-08-08 09:40:00,17.75,17.75,17.71,17.71,2100.0,17.75,17.75,17.71,17.71,2100.0
2006-08-08 09:45:00,17.72,17.73,17.7,17.71,5400.0,17.72,17.73,17.7,17.71,5400.0
2006-08-08 09:50:00,17.69,17.72,17.67,17.7,2100.0,17.69,17.72,17.67,17.7,2100.0
2006-08-08 09:55:00,17.69,17.71,17.66,17.7,6300.0,17.69,17.71,17.66,17.7,6300.0
2006-08-08 10:00:00,17.7,17.72,17.7,17.71,3100.0,17.7,17.72,17.7,17.71,3100.0
2006-08-08 10:05:00,17.71,17.75,17.69,17.75,3800.0,17.71,17.75,17.69,17.75,3800.0
2006-08-08 10:10:00,17.74,17.78,17.74,17.77,1700.0,17.74,17.78,17.74,17.77,1700.0
2006-08-08 10:15:00,17.78,17.79,17.76,17.77,3800.0,17.78,17.79,17.76,17.77,3800.0
2006-08-08 10:20:00,17.79,17.79,17.77,17.79,1200.0,17.79,17.79,17.77,17.79,1200.0
2006-08-08 10:25:00,17.78,17.78,17.75,17.77,1300.0,17.78,17.78,17.75,17.77,1300.0
2006-08-08 10:30:00,17.77,17.77,17.75,17.75,2900.0,17.77,17.77,17.75,17.75,2900.0
2006-08-08 10:35:00,17.75,17.76,17.75,17.75,1500.0,17.75,17.76,17.75,17.75,1500.0
2006-08-08 10:40:00,17.75,17.77,17.74,17.77,2500.0,17.75,17.77,17.74,17.77,2500.0
2006-08-08 10:45:00,17.76,17.77,17.72,17.72,2600.0,17.76,17.77,17.72,17.72,2600.0
2006-08-08 10:50:00,17.73,17.73,17.72,17.72,1300.0,17.73,17.73,17.72,17.72,1300.0
2006-08-08 10:55:00,17.72,17.73,17.72,17.72,3000.0,17.72,17.73,17.72,17.72,3000.0
2006-08-08 11:00:00,17.72,17.72,17.69,17.7,4300.0,17.72,17.72,17.69,17.7,4300.0
2006-08-08 11:05:00,17.71,17.72,17.7,17.71,3000.0,17.71,17.72,17.7,17.71,3000.0
2006-08-08 11:10:00,17.71,17.72,17.68,17.68,2600.0,17.71,17.72,17.68,17.68,2600.0
2006-08-08 11:15:00,17.69,17.69,17.68,17.68,1200.0,17.69,17.69,17.68,17.68,1200.0
2006-08-08 11:20:00,17.69,17.7,17.69,17.69,3300.0,17.69,17.7,17.69,17.69,3300.0
2006-08-08 11:25:00,17.7,17.72,17.69,17.69,7200.0,17.7,17.72,17.69,17.69,7200.0
2006-08-08 11:30:00,17.69,17.69,17.67,17.67,2800.0,17.69,17.69,17.67,17.67,2800.0
2006-08-08 11:35:00,17.68,17.68,17.66,17.66,2300.0,17.68,17.68,17.66,17.66,2300.0
2006-08-08 11:40:00,17.66,17.66,17.62,17.62,7500.0,17.66,17.66,17.62,17.62,7500.0
2006-08-08 11:45:00,17.62,17.62,17.59,17.6,3400.0,17.62,17.62,17.59,17.6,3400.0
2006-08-08 11:50:00,17.59,17.59,17.56,17.56,5900.0,17.59,17.59,17.56,17.56,5900.0
2006-08-08 11:55:00,17.55,17.57,17.54,17.56,4500.0,17.55,17.57,17.54,17.56,4500.0
2006-08-08 12:00:00,17.56,17.57,17.55,17.56,2400.0,17.56,17.57,17.55,17.56,2400.0
2006-08-08 12:05:00,17.57,17.59,17.57,17.58,5200.0,17.57,17.59,17.57,17.58,5200.0
2006-08-08 12:10:00,17.58,17.59,17.58,17.58,2600.0,17.58,17.59,17.58,17.58,2600.0
2006-08-08 12:15:00,17.6,17.61,17.6,17.61,2800.0,17.6,17.61,17.6,17.61,2800.0
2006-08-08 12:20:00,17.61,17.62,17.6,17.61,2700.0,17.61,17.62,17.6,17.61,2700.0
2006-08-08 12:25:00,17.62,17.63,17.62,17.62,800.0,17.62,17.63,17.62,17.62,800.0
2006-08-08 12:30:00,17.62,17.63,17.6,17.61,4700.0,17.62,17.63,17.6,17.61,4700.0
2006-08-08 12:35:00,17.62,17.62,17.61,17.61,500.0,17.62,17.62,17.61,17.61,500.0
2006-08-08 12:40:00,17.62,17.62,17.61,17.62,1200.0,17.62,17.62,17.61,17.62,1200.0
2006-08-08 12:45:00,17.63,17.63,17.62,17.63,1100.0,17.63,17.63,17.62,17.63,1100.0
2006-08-08 12:50:00,17.62,17.63,17.62,17.62,1600.0,17.62,17.63,17.62,17.62,1600.0
2006-08-08 12:55:00,17.63,17.63,17.62,17.63,5100.0,17.63,17.63,17.62,17.63,5100.0
2006-08-08 13:00:00,17.62,17.64,17.62,17.63,1800.0,17.62,17.64,17.62,17.63,1800.0
2006-08-08 13:05:00,17.63,17.64,17.62,17.63,2700.0,17.63,17.64,17.62,17.63,2700.0
2006-08-08 13:10:00,17.63,17.65,17.62,17.64,3300.0,17.63,17.65,17.62,17.64,3300.0
2006-08-08 13:15:00,17.66,17.66,17.65,17.65,3000.0,17.66,17.66,17.65,17.65,3000.0
2006-08-08 13:20:00,17.66,17.66,17.65,17.66,500.0,17.66,17.66,17.65,17.66,500.0
2006-08-08 13:25:00,17.66,17.66,17.65,17.65,4000.0,17.66,17.66,17.65,17.65,4000.0
2006-08-08 13:30:00,17.65,17.66,17.65,17.65,1300.0,17.65,17.66,17.65,17.65,1300.0
2006-08-08 13:35:00,17.66,17.66,17.63,17.63,3700.0,17.66,17.66,17.63,17.63,3700.0
2006-08-08 13:40:00,17.63,17.64,17.62,17.62,3400.0,17.63,17.64,17.62,17.62,3400.0
2006-08-08 13:45:00,17.62,17.62,17.57,17.57,6200.0,17.62,17.62,17.57,17.57,6200.0
2006-08-08 13:50:00,17.58,17.58,17.55,17.55,8100.0,17.58,17.58,17.55,17.55,8100.0
2006-08-08 13:55:00,17.56,17.56,17.55,17.56,3000.0,17.56,17.56,17.55,17.56,3000.0
2006-08-08 14:00:00,17.57,17.57,17.55,17.57,2500.0,17.57,17.57,17.55,17.57,2500.0
2006-08-08 14:05:00,17.57,17.6,17.56,17.59,5100.0,17.57,17.6,17.56,17.59,5100.0
2006-08-08 14:10:00,17.6,17.7,17.59,17.7,7000.0,17.6,17.7,17.59,17.7,7000.0
2006-08-08 14:15:00,17.7,17.88,17.7,17.74,14400.0,17.7,17.88,17.7,17.74,14400.0
2006-08-08 14:20:00,17.74,17.76,17.57,17.57,15400.0,17.74,17.76,17.57,17.57,15400.0
2006-08-08 14:25:00,17.56,17.67,17.54,17.58,8000.0,17.56,17.67,17.54,17.58,8000.0
2006-08-08 14:30:00,17.58,17.59,17.53,17.56,4900.0,17.58,17.59,17.53,17.56,4900.0
2006-08-08 14:35:00,17.56,17.64,17.56,17.62,6500.0,17.56,17.64,17.56,17.62,6500.0
2006-08-08 14:40:00,17.6,17.69,17.6,17.68,7700.0,17.6,17.69,17.6,17.68,7700.0
2006-08-08 14:45:00,17.65,17.67,17.63,17.65,5100.0,17.65,17.67,17.63,17.65,5100.0
2006-08-08 14:50:00,17.65,17.65,17.59,17.59,5500.0,17.65,17.65,17.59,17.59,5500.0
2006-08-08 14:55:00,17.6,17.62,17.59,17.62,2600.0,17.6,17.62,17.59,17.62,2600.0
2006-08-08 15:00:00,17.62,17.64,17.61,17.64,3300.0,17.62,17.64,17.61,17.64,3300.0
2006-08-08 15:05:00,17.63,17.65,17.59,17.65,3100.0,17.63,17.65,17.59,17.65,3100.0
2006-08-08 15:10:00,17.64,17.64,17.6,17.6,3700.0,17.64,17.64,17.6,17.6,3700.0
2006-08-08 15:15:00,17.61,17.61,17.57,17.59,2300.0,17.61,17.61,17.57,17.59,2300.0
2006-08-08 15:20:00,17.55,17.58,17.54,17.55,3700.0,17.55,17.58,17.54,17.55,3700.0
2006-08-08 15:25:00,17.55,17.56,17.54,17.54,3900.0,17.55,17.56,17.54,17.54,3900.0
2006-08-08 15:30:00,17.53,17.54,17.49,17.52,6200.0,17.53,17.54,17.49,17.52,6200.0
2006-08-08 15:35:00,17.51,17.53,17.5,17.53,4600.0,17.51,17.53,17.5,17.53,4600.0
2006-08-08 15:40:00,17.52,17.54,17.51,17.54,4900.0,17.52,17.54,17.51,17.54,4900.0
2006-08-08 15:45:00,17.54,17.6,17.54,17.56,9400.0,17.54,17.6,17.54,17.56,9400.0
2006-08-08 15:50:00,17.57,17.58,17.56,17.57,9900.0,17.57,17.58,17.56,17.57,9900.0
2006-08-08 15:55:00,17.58,17.59,17.54,17.55,17700.0,17.58,17.59,17.54,17.55,17700.0
2006-08-09 09:30:00,17.71,17.84,17.63,17.74,14900.0,17.71,17.84,17.63,17.74,14900.0
2006-08-09 09:35:00,17.72,17.77,17.71,17.71,5200.0,17.72,17.77,17.71,17.71,5200.0
2006-08-09 09:40:00,17.69,17.78,17.69,17.74,6900.0,17.69,17.78,17.69,17.74,6900.0
2006-08-09 09:45:00,17.78,17.87,17.78,17.83,11300.0,17.78,17.87,17.78,17.83,11300.0
2006-08-09 09:50:00,17.81,17.83,17.74,17.77,4700.0,17.81,17.83,17.74,17.77,4700.0
2006-08-09 09:55:00,17.77,17.81,17.75,17.81,1800.0,17.77,17.81,17.75,17.81,1800.0
2006-08-09 10:00:00,17.81,17.84,17.77,17.82,5200.0,17.81,17.84,17.77,17.82,5200.0
2006-08-09 10:05:00,17.8,17.84,17.73,17.83,6900.0,17.8,17.84,17.73,17.83,6900.0
2006-08-09 10:10:00,17.81,17.82,17.77,17.8,2600.0,17.81,17.82,17.77,17.8,2600.0
2006-08-09 10:15:00,17.82,17.82,17.78,17.79,3200.0,17.82,17.82,17.78,17.79,3200.0
2006-08-09 10:20:00,17.78,17.79,17.76,17.78,3900.0,17.78,17.79,17.76,17.78,3900.0
2006-08-09 10:25:00,17.77,17.8,17.75,17.78,3800.0,17.77,17.8,17.75,17.78,3800.0
2006-08-09 10:30:00,17.79,17.81,17.78,17.79,3100.0,17.79,17.81,17.78,17.79,3100.0
2006-08-09 10:35:00,17.79,17.79,17.73,17.76,4700.0,17.79,17.79,17.73,17.76,4700.0
2006-08-09 10:40:00,17.77,17.81,17.77,17.81,3100.0,17.77,17.81,17.77,17.81,3100.0
2006-08-09 10:45:00,17.81,17.81,17.77,17.8,2500.0,17.81,17.81,17.77,17.8,2500.0
2006-08-09 10:50:00,17.77,17.8,17.77,17.78,3800.0,17.77,17.8,17.77,17.78,3800.0
2006-08-09 10:55:00,17.78,17.79,17.78,17.79,3300.0,17.78,17.79,17.78,17.79,3300.0
2006-08-09 11:00:00,17.79,17.81,17.78,17.79,9200.0,17.79,17.81,17.78,17.79,9200.0
2006-08-09 11:05:00,17.79,17.84,17.79,17.84,4000.0,17.79,17.84,17.79,17.84,4000.0
2006-08-09 11:10:00,17.84,17.85,17.83,17.85,6000.0,17.84,17.85,17.83,17.85,6000.0
2006-08-09 11:15:00,17.85,17.85,17.83,17.83,1900.0,17.85,17.85,17.83,17.83,1900.0
2006-08-09 11:20:00,17.83,17.86,17.83,17.84,3000.0,17.83,17.86,17.83,17.84,3000.0
2006-08-09 11:25:00,17.86,17.87,17.86,17.86,2300.0,17.86,17.87,17.86,17.86,2300.0
2006-08-09 11:30:00,17.87,17.88,17.85,17.86,15000.0,17.87,17.88,17.85,17.86,15000.0
2006-08-09 11:35:00,17.86,17.89,17.86,17.86,6200.0,17.86,17.89,17.86,17.86,6200.0
2006-08-09 11:40:00,17.85,17.88,17.85,17.88,6600.0,17.85,17.88,17.85,17.88,6600.0
2006-08-09 11:45:00,17.89,17.89,17.87,17.88,2700.0,17.89,17.89,17.87,17.88,2700.0
2006-08-09 11:50:00,17.89,17.89,17.87,17.87,6000.0,17.89,17.89,17.87,17.87,6000.0
2006-08-09 11:55:00,17.88,17.88,17.87,17.88,1100.0,17.88,17.88,17.87,17.88,1100.0
2006-08-09 12:00:00,17.87,17.88,17.87,17.88,4000.0,17.87,17.88,17.87,17.88,4000.0
2006-08-09 12:05:00,17.88,17.89,17.88,17.88,1800.0,17.88,17.89,17.88,17.88,1800.0
2006-08-09 12:10:00,17.88,17.88,17.84,17.84,2100.0,17.88,17.88,17.84,17.84,2100.0
2006-08-09 12:15:00,17.84,17.87,17.84,17.87,500.0,17.84,17.87,17.84,17.87,500.0
2006-08-09 12:20:00,17.86,17.87,17.86,17.87,1000.0,17.86,17.87,17.86,17.87,1000.0
2006-08-09 12:25:00,17.88,17.89,17.88,17.88,5900.0,17.88,17.89,17.88,17.88,5900.0
2006-08-09 12:30:00,17.87,17.88,17.87,17.88,900.0,17.87,17.88,17.87,17.88,900.0
2006-08-09 12:35:00,17.88,17.89,17.88,17.89,900.0,17.88,17.89,17.88,17.89,900.0
2006-08-09 12:40:00,17.88,17.88,17.87,17.87,4500.0,17.88,17.88,17.87,17.87,4500.0
2006-08-09 12:45:00,17.87,17.87,17.84,17.84,1200.0,17.87,17.87,17.84,17.84,1200.0
2006-08-09 12:50:00,17.82,17.84,17.79,17.83,4400.0,17.82,17.84,17.79,17.83,4400.0
2006-08-09 12:55:00,17.82,17.85,17.82,17.84,2500.0,17.82,17.85,17.82,17.84,2500.0
2006-08-09 13:00:00,17.85,17.85,17.83,17.83,7300.0,17.85,17.85,17.83,17.83,7300.0
2006-08-09 13:05:00,17.84,17.85,17.83,17.85,1600.0,17.84,17.85,17.83,17.85,1600.0
2006-08-09 13:10:00,17.82,17.84,17.82,17.84,1200.0,17.82,17.84,17.82,17.84,1200.0
2006-08-09 13:15:00,17.83,17.83,17.8,17.81,1200.0,17.83,17.83,17.8,17.81,1200.0
2006-08-09 13:20:00,17.8,17.82,17.8,17.81,2800.0,17.8,17.82,17.8,17.81,2800.0
2006-08-09 13:25:00,17.8,17.81,17.8,17.8,1000.0,17.8,17.81,17.8,17.8,1000.0
2006-08-09 13:30:00,17.8,17.8,17.79,17.8,700.0,17.8,17.8,17.79,17.8,700.0
2006-08-09 13:35:00,17.8,17.81,17.78,17.78,4000.0,17.8,17.81,17.78,17.78,4000.0
2006-08-09 13:40:00,17.78,17.78,17.77,17.78,900.0,17.78,17.78,17.77,17.78,900.0
2006-08-09 13:45:00,17.77,17.77,17.77,17.77,1100.0,17.77,17.77,17.77,17.77,1100.0
2006-08-09 13:50:00,17.77,17.77,17.77,17.77,2600.0,17.77,17.77,17.77,17.77,2600.0
2006-08-09 13:55:00,17.78,17.78,17.77,17.78,2700.0,17.78,17.78,17.77,17.78,2700.0
2006-08-09 14:00:00,17.77,17.78,17.76,17.77,13400.0,17.77,17.78,17.76,17.77,13400.0
2006-08-09 14:05:00,17.76,17.78,17.76,17.78,2900.0,17.76,17.78,17.76,17.78,2900.0
2006-08-09 14:10:00,17.78,17.78,17.75,17.75,5200.0,17.78,17.78,17.75,17.75,5200.0
2006-08-09 14:15:00,17.75,17.77,17.75,17.76,2500.0,17.75,17.77,17.75,17.76,2500.0
2006-08-09 14:20:00,17.77,17.77,17.77,17.77,800.0,17.77,17.77,17.77,17.77,800.0
2006-08-09 14:25:00,17.77,17.78,17.77,17.78,800.0,17.77,17.78,17.77,17.78,800.0
2006-08-09 14:30:00,17.78,17.79,17.78,17.78,6200.0,17.78,17.79,17.78,17.78,6200.0
2006-08-09 14:35:00,17.79,17.81,17.78,17.81,4300.0,17.79,17.81,17.78,17.81,4300.0
2006-08-09 14:40:00,17.79,17.81,17.78,17.79,8900.0,17.79,17.81,17.78,17.79,8900.0
2006-08-09 14:45:00,17.79,17.79,17.73,17.73,3200.0,17.79,17.79,17.73,17.73,3200.0
2006-08-09 14:50:00,17.72,17.73,17.69,17.7,3600.0,17.72,17.73,17.69,17.7,3600.0
2006-08-09 14:55:00,17.7,17.7,17.67,17.68,2600.0,17.7,17.7,17.67,17.68,2600.0
2006-08-09 15:00:00,17.67,17.67,17.65,17.65,3400.0,17.67,17.67,17.65,17.65,3400.0
2006-08-09 15:05:00,17.65,17.66,17.64,17.65,2500.0,17.65,17.66,17.64,17.65,2500.0
2006-08-09 15:10:00,17.65,17.65,17.64,17.64,3400.0,17.65,17.65,17.64,17.64,3400.0
2006-08-09 15:15:00,17.64,17.66,17.64,17.65,3000.0,17.64,17.66,17.64,17.65,3000.0
2006-08-09 15:20:00,17.66,17.66,17.65,17.66,1300.0,17.66,17.66,17.65,17.66,1300.0
2006-08-09 15:25:00,17.65,17.68,17.65,17.67,10600.0,17.65,17.68,17.65,17.67,10600.0
2006-08-09 15:30:00,17.66,17.67,17.64,17.65,2800.0,17.66,17.67,17.64,17.65,2800.0
2006-08-09 15:35:00,17.64,17.66,17.64,17.65,3100.0,17.64,17.66,17.64,17.65,3100.0
2006-08-09 15:40:00,17.65,17.66,17.65,17.65,2100.0,17.65,17.66,17.65,17.65,2100.0
2006-08-09 15:45:00,17.66,17.66,17.64,17.64,3600.0,17.66,17.66,17.64,17.64,3600.0
2006-08-09 15:50:00,17.65,17.65,17.61,17.61,6200.0,17.65,17.65,17.61,17.61,6200.0
2006-08-09 15:55:00,17.62,17.63,17.6,17.6,12900.0,17.62,17.63,17.6,17.6,12900.0
2006-08-10 09:30:00,17.49,17.64,17.49,17.58,16500.0,17.49,17.64,17.49,17.58,16500.0
2006-08-10 09:35:00,17.58,17.68,17.52,17.55,5400.0,17.58,17.68,17.52,17.55,5400.0
2006-08-10 09:40:00,17.6,17.65,17.57,17.61,4200.0,17.6,17.65,17.57,17.61,4200.0
2006-08-10 09:45:00,17.62,17.7,17.62,17.68,4500.0,17.62,17.7,17.62,17.68,4500.0
2006-08-10 09:50:00,17.68,17.72,17.68,17.69,8000.0,17.68,17.72,17.68,17.69,8000.0
2006-08-10 09:55:00,17.69,17.71,17.69,17.7,8700.0,17.69,17.71,17.69,17.7,8700.0
2006-08-10 10:00:00,17.71,17.71,17.69,17.69,6700.0,17.71,17.71,17.69,17.69,6700.0
2006-08-10 10:05:00,17.72,17.72,17.68,17.68,4700.0,17.72,17.72,17.68,17.68,4700.0
2006-08-10 10:10:00,17.69,17.72,17.69,17.7,11300.0,17.69,17.72,17.69,17.7,11300.0
2006-08-10 10:15:00,17.73,17.73,17.69,17.72,5900.0,17.73,17.73,17.69,17.72,5900.0
2006-08-10 10:20:00,17.7,17.75,17.69,17.75,7400.0,17.7,17.75,17.69,17.75,7400.0
2006-08-10 10:25:00,17.76,17.82,17.73,17.81,7200.0,17.76,17.82,17.73,17.81,7200.0
2006-08-10 10:30:00,17.82,17.84,17.81,17.81,8000.0,17.82,17.84,17.81,17.81,8000.0
2006-08-10 10:35:00,17.81,17.82,17.81,17.82,11500.0,17.81,17.82,17.81,17.82,11500.0
2006-08-10 10:40:00,17.82,17.84,17.81,17.82,10800.0,17.82,17.84,17.81,17.82,10800.0
2006-08-10 10:45:00,17.82,17.83,17.81,17.82,13800.0,17.82,17.83,17.81,17.82,13800.0
2006-08-10 10:50:00,17.83,17.83,17.82,17.83,14400.0,17.83,17.83,17.82,17.83,14400.0
2006-08-10 10:55:00,17.83,17.83,17.81,17.81,9900.0,17.83,17.83,17.81,17.81,9900.0
2006-08-10 11:00:00,17.8,17.82,17.79,17.81,7000.0,17.8,17.82,17.79,17.81,7000.0
2006-08-10 11:05:00,17.81,17.89,17.81,17.88,7200.0,17.81,17.89,17.81,17.88,7200.0
2006-08-10 11:10:00,17.88,17.94,17.88,17.93,9100.0,17.88,17.94,17.88,17.93,9100.0
2006-08-10 11:15:00,17.92,17.94,17.92,17.92,10300.0,17.92,17.94,17.92,17.92,10300.0
2006-08-10 11:20:00,17.92,17.93,17.92,17.92,3200.0,17.92,17.93,17.92,17.92,3200.0
2006-08-10 11:25:00,17.92,17.94,17.92,17.92,16300.0,17.92,17.94,17.92,17.92,16300.0
2006-08-10 11:30:00,17.93,17.93,17.91,17.91,5200.0,17.93,17.93,17.91,17.91,5200.0
2006-08-10 11:35:00,17.91,17.92,17.9,17.9,5600.0,17.91,17.92,17.9,17.9,5600.0
2006-08-10 11:40:00,17.9,17.9,17.89,17.89,5700.0,17.9,17.9,17.89,17.89,5700.0
2006-08-10 11:45:00,17.9,17.9,17.88,17.88,4200.0,17.9,17.9,17.88,17.88,4200.0
2006-08-10 11:50:00,17.89,17.89,17.88,17.89,2500.0,17.89,17.89,17.88,17.89,2500.0
2006-08-10 11:55:00,17.89,17.9,17.89,17.89,900.0,17.89,17.9,17.89,17.89,900.0
2006-08-10 12:00:00,17.9,17.95,17.9,17.92,7200.0,17.9,17.95,17.9,17.92,7200.0
2006-08-10 12:05:00,17.92,17.92,17.9,17.91,2300.0,17.92,17.92,17.9,17.91,2300.0
2006-08-10 12:10:00,17.91,17.91,17.89,17.89,6400.0,17.91,17.91,17.89,17.89,6400.0
2006-08-10 12:15:00,17.89,17.9,17.88,17.88,4800.0,17.89,17.9,17.88,17.88,4800.0
2006-08-10 12:20:00,17.87,17.88,17.86,17.88,3900.0,17.87,17.88,17.86,17.88,3900.0
2006-08-10 12:25:00,17.87,17.89,17.86,17.88,3900.0,17.87,17.89,17.86,17.88,3900.0
2006-08-10 12:30:00,17.86,17.89,17.86,17.87,3000.0,17.86,17.89,17.86,17.87,3000.0
2006-08-10 12:35:00,17.87,17.88,17.87,17.88,1300.0,17.87,17.88,17.87,17.88,1300.0
2006-08-10 12:40:00,17.87,17.88,17.87,17.87,1000.0,17.87,17.88,17.87,17.87,1000.0
2006-08-10 12:45:00,17.87,17.88,17.84,17.85,6700.0,17.87,17.88,17.84,17.85,6700.0
2006-08-10 12:50:00,17.84,17.85,17.82,17.82,3400.0,17.84,17.85,17.82,17.82,3400.0
2006-08-10 12:55:00,17.84,17.84,17.82,17.84,2500.0,17.84,17.84,17.82,17.84,2500.0
2006-08-10 13:00:00,17.84,17.84,17.79,17.81,31300.0,17.84,17.84,17.79,17.81,31300.0
2006-08-10 13:05:00,17.81,17.81,17.78,17.8,7300.0,17.81,17.81,17.78,17.8,7300.0
2006-08-10 13:10:00,17.8,17.82,17.79,17.81,3600.0,17.8,17.82,17.79,17.81,3600.0
2006-08-10 13:15:00,17.81,17.81,17.79,17.8,3300.0,17.81,17.81,17.79,17.8,3300.0
2006-08-10 13:20:00,17.81,17.81,17.81,17.81,500.0,17.81,17.81,17.81,17.81,500.0
2006-08-10 13:25:00,17.8,17.81,17.8,17.81,1800.0,17.8,17.81,17.8,17.81,1800.0
2006-08-10 13:30:00,17.81,17.82,17.8,17.82,6200.0,17.81,17.82,17.8,17.82,6200.0
2006-08-10 13:35:00,17.82,17.85,17.82,17.85,9000.0,17.82,17.85,17.82,17.85,9000.0
2006-08-10 13:40:00,17.86,17.93,17.86,17.92,7400.0,17.86,17.93,17.86,17.92,7400.0
2006-08-10 13:45:00,17.93,17.94,17.92,17.93,4600.0,17.93,17.94,17.92,17.93,4600.0
2006-08-10 13:50:00,17.93,17.93,17.92,17.92,300.0,17.93,17.93,17.92,17.92,300.0
2006-08-10 13:55:00,17.93,17.94,17.92,17.94,4600.0,17.93,17.94,17.92,17.94,4600.0
2006-08-10 14:00:00,17.94,18.0,17.94,17.98,9000.0,17.94,18.0,17.94,17.98,9000.0
2006-08-10 14:05:00,17.98,17.99,17.96,17.97,6900.0,17.98,17.99,17.96,17.97,6900.0
2006-08-10 14:10:00,17.98,17.98,17.94,17.94,4100.0,17.98,17.98,17.94,17.94,4100.0
2006-08-10 14:15:00,17.95,17.96,17.95,17.96,5200.0,17.95,17.96,17.95,17.96,5200.0
2006-08-10 14:20:00,17.94,17.95,17.94,17.94,1800.0,17.94,17.95,17.94,17.94,1800.0
2006-08-10 14:25:00,17.95,17.96,17.94,17.95,2700.0,17.95,17.96,17.94,17.95,2700.0
2006-08-10 14:30:00,17.95,17.95,17.93,17.93,3200.0,17.95,17.95,17.93,17.93,3200.0
2006-08-10 14:35:00,17.94,17.94,17.93,17.94,2900.0,17.94,17.94,17.93,17.94,2900.0
2006-08-10 14:40:00,17.94,17.94,17.9,17.9,5600.0,17.94,17.94,17.9,17.9,5600.0
2006-08-10 14:45:00,17.89,17.89,17.82,17.82,7100.0,17.89,17.89,17.82,17.82,7100.0
2006-08-10 14:50:00,17.82,17.84,17.82,17.83,3100.0,17.82,17.84,17.82,17.83,3100.0
2006-08-10 14:55:00,17.82,17.83,17.81,17.81,2900.0,17.82,17.83,17.81,17.81,2900.0
2006-08-10 15:00:00,17.82,17.83,17.81,17.83,8900.0,17.82,17.83,17.81,17.83,8900.0
2006-08-10 15:05:00,17.81,17.82,17.8,17.8,5300.0,17.81,17.82,17.8,17.8,5300.0
2006-08-10 15:10:00,17.8,17.82,17.8,17.8,6000.0,17.8,17.82,17.8,17.8,6000.0
2006-08-10 15:15:00,17.81,17.82,17.8,17.82,6200.0,17.81,17.82,17.8,17.82,6200.0
2006-08-10 15:20:00,17.82,17.84,17.77,17.78,10600.0,17.82,17.84,17.77,17.78,10600.0
2006-08-10 15:25:00,17.77,17.78,17.75,17.77,6200.0,17.77,17.78,17.75,17.77,6200.0
2006-08-10 15:30:00,17.77,17.79,17.76,17.79,6400.0,17.77,17.79,17.76,17.79,6400.0
2006-08-10 15:35:00,17.79,17.83,17.79,17.82,8700.0,17.79,17.83,17.79,17.82,8700.0
2006-08-10 15:40:00,17.82,17.86,17.8,17.81,6000.0,17.82,17.86,17.8,17.81,6000.0
2006-08-10 15:45:00,17.82,17.83,17.77,17.8,16700.0,17.82,17.83,17.77,17.8,16700.0
2006-08-10 15:50:00,17.8,17.81,17.79,17.8,17000.0,17.8,17.81,17.79,17.8,17000.0
2006-08-10 15:55:00,17.81,17.81,17.76,17.81,42800.0,17.81,17.81,17.76,17.81,42800.0
2006-08-11 09:30:00,17.73,17.77,17.71,17.73,3100.0,17.73,17.77,17.71,17.73,3100.0
2006-08-11 09:35:00,17.73,17.76,17.71,17.71,5100.0,17.73,17.76,17.71,17.71,5100.0
2006-08-11 09:40:00,17.72,17.74,17.72,17.74,5100.0,17.72,17.74,17.72,17.74,5100.0
2006-08-11 09:45:00,17.73,17.75,17.72,17.74,5500.0,17.73,17.75,17.72,17.74,5500.0
2006-08-11 09:50:00,17.75,17.75,17.73,17.73,1700.0,17.75,17.75,17.73,17.73,1700.0
2006-08-11 09:55:00,17.73,17.75,17.73,17.75,3500.0,17.73,17.75,17.73,17.75,3500.0
2006-08-11 10:00:00,17.74,17.81,17.74,17.79,8400.0,17.74,17.81,17.74,17.79,8400.0
2006-08-11 10:05:00,17.8,17.82,17.8,17.8,5400.0,17.8,17.82,17.8,17.8,5400.0
2006-08-11 10:10:00,17.81,17.81,17.78,17.8,2700.0,17.81,17.81,17.78,17.8,2700.0
2006-08-11 10:15:00,17.81,17.82,17.8,17.81,1700.0,17.81,17.82,17.8,17.81,1700.0
2006-08-11 10:20:00,17.8,17.83,17.8,17.83,3200.0,17.8,17.83,17.8,17.83,3200.0
2006-08-11 10:25:00,17.83,17.83,17.81,17.82,1700.0,17.83,17.83,17.81,17.82,1700.0
2006-08-11 10:30:00,17.82,17.83,17.81,17.83,5600.0,17.82,17.83,17.81,17.83,5600.0
2006-08-11 10:35:00,17.83,17.84,17.82,17.83,3500.0,17.83,17.84,17.82,17.83,3500.0
2006-08-11 10:40:00,17.82,17.83,17.79,17.79,3700.0,17.82,17.83,17.79,17.79,3700.0
2006-08-11 10:45:00,17.81,17.81,17.81,17.81,500.0,17.81,17.81,17.81,17.81,500.0
2006-08-11 10:50:00,17.81,17.81,17.81,17.81,1100.0,17.81,17.81,17.81,17.81,1100.0
2006-08-11 10:55:00,17.81,17.83,17.81,17.83,4000.0,17.81,17.83,17.81,17.83,4000.0
2006-08-11 11:00:00,17.83,17.83,17.8,17.8,5700.0,17.83,17.83,17.8,17.8,5700.0
2006-08-11 11:05:00,17.81,17.81,17.78,17.78,3500.0,17.81,17.81,17.78,17.78,3500.0
2006-08-11 11:10:00,17.77,17.78,17.76,17.77,4900.0,17.77,17.78,17.76,17.77,4900.0
2006-08-11 11:15:00,17.77,17.77,17.75,17.76,2900.0,17.77,17.77,17.75,17.76,2900.0
2006-08-11 11:20:00,17.75,17.76,17.73,17.73,2200.0,17.75,17.76,17.73,17.73,2200.0
2006-08-11 11:25:00,17.74,17.75,17.73,17.75,1800.0,17.74,17.75,17.73,17.75,1800.0
2006-08-11 11:30:00,17.75,17.77,17.75,17.77,5300.0,17.75,17.77,17.75,17.77,5300.0
2006-08-11 11:35:00,17.77,17.77,17.76,17.76,2000.0,17.77,17.77,17.76,17.76,2000.0
2006-08-11 11:40:00,17.76,17.77,17.75,17.77,1200.0,17.76,17.77,17.75,17.77,1200.0
2006-08-11 11:45:00,17.76,17.76,17.75,17.75,1600.0,17.76,17.76,17.75,17.75,1600.0
2006-08-11 11:50:00,17.76,17.76,17.73,17.73,3900.0,17.76,17.76,17.73,17.73,3900.0
2006-08-11 11:55:00,17.73,17.73,17.69,17.69,3300.0,17.73,17.73,17.69,17.69,3300.0
2006-08-11 12:00:00,17.68,17.69,17.67,17.69,2400.0,17.68,17.69,17.67,17.69,2400.0
2006-08-11 12:05:00,17.69,17.7,17.68,17.69,1500.0,17.69,17.7,17.68,17.69,1500.0
2006-08-11 12:10:00,17.69,17.7,17.69,17.7,1200.0,17.69,17.7,17.69,17.7,1200.0
2006-08-11 12:15:00,17.7,17.7,17.68,17.68,5900.0,17.7,17.7,17.68,17.68,5900.0
2006-08-11 12:20:00,17.69,17.7,17.69,17.69,1800.0,17.69,17.7,17.69,17.69,1800.0
2006-08-11 12:25:00,17.69,17.71,17.69,17.71,1600.0,17.69,17.71,17.69,17.71,1600.0
2006-08-11 12:30:00,17.71,17.73,17.71,17.72,4100.0,17.71,17.73,17.71,17.72,4100.0
2006-08-11 12:35:00,17.72,17.72,17.71,17.71,3900.0,17.72,17.72,17.71,17.71,3900.0
2006-08-11 12:40:00,17.7,17.7,17.69,17.69,2800.0,17.7,17.7,17.69,17.69,2800.0
2006-08-11 12:45:00,17.69,17.69,17.68,17.68,1200.0,17.69,17.69,17.68,17.68,1200.0
2006-08-11 12:50:00,17.68,17.69,17.68,17.68,1500.0,17.68,17.69,17.68,17.68,1500.0
2006-08-11 12:55:00,17.68,17.68,17.66,17.67,3600.0,17.68,17.68,17.66,17.67,3600.0
2006-08-11 13:00:00,17.68,17.69,17.68,17.69,2200.0,17.68,17.69,17.68,17.69,2200.0
2006-08-11 13:05:00,17.69,17.69,17.67,17.67,3000.0,17.69,17.69,17.67,17.67,3000.0
2006-08-11 13:10:00,17.68,17.68,17.67,17.68,1000.0,17.68,17.68,17.67,17.68,1000.0
2006-08-11 13:15:00,17.68,17.68,17.65,17.67,3700.0,17.68,17.68,17.65,17.67,3700.0
2006-08-11 13:20:00,17.66,17.67,17.64,17.65,2800.0,17.66,17.67,17.64,17.65,2800.0
2006-08-11 13:25:00,17.65,17.67,17.65,17.67,1700.0,17.65,17.67,17.65,17.67,1700.0
2006-08-11 13:30:00,17.67,17.67,17.66,17.66,2000.0,17.67,17.67,17.66,17.66,2000.0
2006-08-11 13:35:00,17.66,17.66,17.65,17.66,800.0,17.66,17.66,17.65,17.66,800.0
2006-08-11 13:40:00,17.66,17.66,17.65,17.65,6500.0,17.66,17.66,17.65,17.65,6500.0
2006-08-11 13:45:00,17.65,17.66,17.64,17.64,2400.0,17.65,17.66,17.64,17.64,2400.0
2006-08-11 13:50:00,17.65,17.66,17.65,17.65,1900.0,17.65,17.66,17.65,17.65,1900.0
2006-08-11 13:55:00,17.66,17.66,17.66,17.66,1200.0,17.66,17.66,17.66,17.66,1200.0
2006-08-11 14:00:00,17.66,17.66,17.65,17.66,5900.0,17.66,17.66,17.65,17.66,5900.0
2006-08-11 14:05:00,17.66,17.66,17.64,17.65,1500.0,17.66,17.66,17.64,17.65,1500.0
2006-08-11 14:10:00,17.65,17.65,17.64,17.65,1000.0,17.65,17.65,17.64,17.65,1000.0
2006-08-11 14:15:00,17.65,17.66,17.64,17.65,6100.0,17.65,17.66,17.64,17.65,6100.0
2006-08-11 14:20:00,17.65,17.66,17.64,17.64,2500.0,17.65,17.66,17.64,17.64,2500.0
2006-08-11 14:25:00,17.65,17.65,17.64,17.65,2100.0,17.65,17.65,17.64,17.65,2100.0
2006-08-11 14:30:00,17.64,17.66,17.64,17.66,2800.0,17.64,17.66,17.64,17.66,2800.0
2006-08-11 14:35:00,17.66,17.67,17.66,17.66,8400.0,17.66,17.67,17.66,17.66,8400.0
2006-08-11 14:40:00,17.66,17.66,17.65,17.66,8700.0,17.66,17.66,17.65,17.66,8700.0
2006-08-11 14:45:00,17.65,17.66,17.64,17.66,2600.0,17.65,17.66,17.64,17.66,2600.0
2006-08-11 14:50:00,17.65,17.66,17.65,17.66,2900.0,17.65,17.66,17.65,17.66,2900.0
2006-08-11 14:55:00,17.66,17.67,17.66,17.67,4300.0,17.66,17.67,17.66,17.67,4300.0
2006-08-11 15:00:00,17.67,17.68,17.66,17.67,4200.0,17.67,17.68,17.66,17.67,4200.0
2006-08-11 15:05:00,17.67,17.68,17.66,17.66,14500.0,17.67,17.68,17.66,17.66,14500.0
2006-08-11 15:10:00,17.67,17.67,17.66,17.66,3600.0,17.67,17.67,17.66,17.66,3600.0
2006-08-11 15:15:00,17.66,17.67,17.65,17.66,4500.0,17.66,17.67,17.65,17.66,4500.0
2006-08-11 15:20:00,17.66,17.66,17.65,17.65,4600.0,17.66,17.66,17.65,17.65,4600.0
2006-08-11 15:25:00,17.65,17.66,17.64,17.64,8500.0,17.65,17.66,17.64,17.64,8500.0
2006-08-11 15:30:00,17.65,17.67,17.64,17.66,5100.0,17.65,17.67,17.64,17.66,5100.0
2006-08-11 15:35:00,17.67,17.67,17.66,17.67,6300.0,17.67,17.67,17.66,17.67,6300.0
2006-08-11 15:40:00,17.67,17.67,17.66,17.67,3900.0,17.67,17.67,17.66,17.67,3900.0
2006-08-11 15:45:00,17.67,17.67,17.66,17.66,4600.0,17.67,17.67,17.66,17.66,4600.0
2006-08-11 15:50:00,17.66,17.67,17.66,17.67,6300.0,17.66,17.67,17.66,17.67,6300.0
2006-08-11 15:55:00,17.67,17.67,17.64,17.66,9500.0,17.67,17.67,17.64,17.66,9500.0
2006-08-14 09:30:00,17.71,17.76,17.52,17.56,17500.0,17.71,17.76,17.52,17.56,17500.0
2006-08-14 09:35:00,17.61,17.66,17.61,17.64,6000.0,17.61,17.66,17.61,17.64,6000.0
2006-08-14 09:40:00,17.64,17.64,17.6,17.61,11300.0,17.64,17.64,17.6,17.61,11300.0
2006-08-14 09:45:00,17.61,17.61,17.57,17.58,7200.0,17.61,17.61,17.57,17.58,7200.0
2006-08-14 09:50:00,17.57,17.6,17.53,17.53,39900.0,17.57,17.6,17.53,17.53,39900.0
2006-08-14 09:55:00,17.54,17.55,17.53,17.55,5200.0,17.54,17.55,17.53,17.55,5200.0
2006-08-14 10:00:00,17.55,17.57,17.54,17.56,18100.0,17.55,17.57,17.54,17.56,18100.0
2006-08-14 10:05:00,17.56,17.58,17.54,17.56,14000.0,17.56,17.58,17.54,17.56,14000.0
2006-08-14 10:10:00,17.56,17.56,17.53,17.55,10000.0,17.56,17.56,17.53,17.55,10000.0
2006-08-14 10:15:00,17.55,17.55,17.53,17.53,7600.0,17.55,17.55,17.53,17.53,7600.0
2006-08-14 10:20:00,17.53,17.56,17.53,17.56,11100.0,17.53,17.56,17.53,17.56,11100.0
2006-08-14 10:25:00,17.56,17.6,17.56,17.6,6700.0,17.56,17.6,17.56,17.6,6700.0
2006-08-14 10:30:00,17.6,17.69,17.6,17.69,21500.0,17.6,17.69,17.6,17.69,21500.0
2006-08-14 10:35:00,17.69,17.72,17.69,17.72,8500.0,17.69,17.72,17.69,17.72,8500.0
2006-08-14 10:40:00,17.72,17.72,17.72,17.72,4100.0,17.72,17.72,17.72,17.72,4100.0
2006-08-14 10:45:00,17.72,17.75,17.72,17.74,13400.0,17.72,17.75,17.72,17.74,13400.0
2006-08-14 10:50:00,17.75,17.77,17.75,17.77,11400.0,17.75,17.77,17.75,17.77,11400.0
2006-08-14 10:55:00,17.78,17.8,17.78,17.8,8500.0,17.78,17.8,17.78,17.8,8500.0
2006-08-14 11:00:00,17.8,17.92,17.79,17.91,16700.0,17.8,17.92,17.79,17.91,16700.0
2006-08-14 11:05:00,17.92,17.95,17.9,17.95,9100.0,17.92,17.95,17.9,17.95,9100.0
2006-08-14 11:10:00,17.95,17.99,17.94,17.98,8800.0,17.95,17.99,17.94,17.98,8800.0
2006-08-14 11:15:00,17.98,18.0,17.96,17.96,7700.0,17.98,18.0,17.96,17.96,7700.0
2006-08-14 11:20:00,17.96,17.96,17.95,17.96,3800.0,17.96,17.96,17.95,17.96,3800.0
2006-08-14 11:25:00,17.96,17.96,17.94,17.95,11900.0,17.96,17.96,17.94,17.95,11900.0
2006-08-14 11:30:00,17.95,17.97,17.95,17.96,6300.0,17.95,17.97,17.95,17.96,6300.0
2006-08-14 11:35:00,17.96,17.97,17.95,17.95,7300.0,17.96,17.97,17.95,17.95,7300.0
2006-08-14 11:40:00,17.95,17.96,17.95,17.95,10300.0,17.95,17.96,17.95,17.95,10300.0
2006-08-14 11:45:00,17.96,17.97,17.95,17.97,8700.0,17.96,17.97,17.95,17.97,8700.0
2006-08-14 11:50:00,17.96,17.98,17.96,17.96,10200.0,17.96,17.98,17.96,17.96,10200.0
2006-08-14 11:55:00,17.97,17.97,17.96,17.97,13800.0,17.97,17.97,17.96,17.97,13800.0
2006-08-14 12:00:00,17.97,18.0,17.97,17.99,11500.0,17.97,18.0,17.97,17.99,11500.0
2006-08-14 12:05:00,18.0,18.05,17.99,18.03,6600.0,18.0,18.05,17.99,18.03,6600.0
2006-08-14 12:10:00,18.04,18.05,18.03,18.05,6300.0,18.04,18.05,18.03,18.05,6300.0
2006-08-14 12:15:00,18.05,18.1,18.05,18.09,8200.0,18.05,18.1,18.05,18.09,8200.0
2006-08-14 12:20:00,18.09,18.1,18.08,18.09,7600.0,18.09,18.1,18.08,18.09,7600.0
2006-08-14 12:25:00,18.09,18.1,18.09,18.09,5600.0,18.09,18.1,18.09,18.09,5600.0
2006-08-14 12:30:00,18.1,18.12,18.09,18.11,8200.0,18.1,18.12,18.09,18.11,8200.0
2006-08-14 12:35:00,18.11,18.12,18.09,18.09,8500.0,18.11,18.12,18.09,18.09,8500.0
2006-08-14 12:40:00,18.09,18.09,18.08,18.09,4300.0,18.09,18.09,18.08,18.09,4300.0
2006-08-14 12:45:00,18.09,18.12,18.08,18.1,8800.0,18.09,18.12,18.08,18.1,8800.0
2006-08-14 12:50:00,18.11,18.12,18.1,18.1,2400.0,18.11,18.12,18.1,18.1,2400.0
2006-08-14 12:55:00,18.1,18.11,18.1,18.1,4000.0,18.1,18.11,18.1,18.1,4000.0
2006-08-14 13:00:00,18.1,18.11,18.09,18.09,8800.0,18.1,18.11,18.09,18.09,8800.0
2006-08-14 13:05:00,18.09,18.1,18.07,18.07,9600.0,18.09,18.1,18.07,18.07,9600.0
2006-08-14 13:10:00,18.07,18.08,18.06,18.07,3300.0,18.07,18.08,18.06,18.07,3300.0
2006-08-14 13:15:00,18.07,18.07,18.05,18.06,3900.0,18.07,18.07,18.05,18.06,3900.0
2006-08-14 13:20:00,18.06,18.06,18.03,18.04,8200.0,18.06,18.06,18.03,18.04,8200.0
2006-08-14 13:25:00,18.03,18.03,18.01,18.03,6600.0,18.03,18.03,18.01,18.03,6600.0
2006-08-14 13:30:00,18.03,18.04,18.02,18.02,12200.0,18.03,18.04,18.02,18.02,12200.0
2006-08-14 13:35:00,18.01,18.03,18.0,18.01,5000.0,18.01,18.03,18.0,18.01,5000.0
2006-08-14 13:40:00,18.01,18.01,17.98,17.98,7900.0,18.01,18.01,17.98,17.98,7900.0
2006-08-14 13:45:00,17.98,17.99,17.97,17.99,4700.0,17.98,17.99,17.97,17.99,4700.0
2006-08-14 13:50:00,17.98,17.99,17.96,17.96,6600.0,17.98,17.99,17.96,17.96,6600.0
2006-08-14 13:55:00,17.96,17.97,17.94,17.95,7400.0,17.96,17.97,17.94,17.95,7400.0
2006-08-14 14:00:00,17.95,17.98,17.94,17.95,4600.0,17.95,17.98,17.94,17.95,4600.0
2006-08-14 14:05:00,17.95,17.97,17.95,17.96,6000.0,17.95,17.97,17.95,17.96,6000.0
2006-08-14 14:10:00,17.96,17.97,17.95,17.96,2900.0,17.96,17.97,17.95,17.96,2900.0
2006-08-14 14:15:00,17.96,18.01,17.96,17.99,11100.0,17.96,18.01,17.96,17.99,11100.0
2006-08-14 14:20:00,18.0,18.0,17.93,17.93,6200.0,18.0,18.0,17.93,17.93,6200.0
2006-08-14 14:25:00,17.95,17.98,17.95,17.97,4100.0,17.95,17.98,17.95,17.97,4100.0
2006-08-14 14:30:00,17.98,17.99,17.97,17.97,5900.0,17.98,17.99,17.97,17.97,5900.0
2006-08-14 14:35:00,17.98,18.0,17.98,17.99,9200.0,17.98,18.0,17.98,17.99,9200.0
2006-08-14 14:40:00,17.99,17.99,17.96,17.97,4900.0,17.99,17.99,17.96,17.97,4900.0
2006-08-14 14:45:00,17.96,17.96,17.95,17.95,2700.0,17.96,17.96,17.95,17.95,2700.0
2006-08-14 14:50:00,17.96,17.96,17.89,17.89,5800.0,17.96,17.96,17.89,17.89,5800.0
2006-08-14 14:55:00,17.88,17.88,17.86,17.86,3300.0,17.88,17.88,17.86,17.86,3300.0
2006-08-14 15:00:00,17.85,17.85,17.83,17.84,6200.0,17.85,17.85,17.83,17.84,6200.0
2006-08-14 15:05:00,17.85,17.86,17.8,17.82,9000.0,17.85,17.86,17.8,17.82,9000.0
2006-08-14 15:10:00,17.82,17.85,17.82,17.84,7500.0,17.82,17.85,17.82,17.84,7500.0
2006-08-14 15:15:00,17.84,17.85,17.83,17.84,3800.0,17.84,17.85,17.83,17.84,3800.0
2006-08-14 15:20:00,17.84,17.85,17.83,17.84,7900.0,17.84,17.85,17.83,17.84,7900.0
2006-08-14 15:25:00,17.84,17.85,17.83,17.83,7600.0,17.84,17.85,17.83,17.83,7600.0
2006-08-14 15:30:00,17.84,17.84,17.79,17.8,8000.0,17.84,17.84,17.79,17.8,8000.0
2006-08-14 15:35:00,17.8,17.82,17.79,17.81,7000.0,17.8,17.82,17.79,17.81,7000.0
2006-08-14 15:40:00,17.82,17.84,17.8,17.84,6100.0,17.82,17.84,17.8,17.84,6100.0
2006-08-14 15:45:00,17.83,17.85,17.83,17.84,10500.0,17.83,17.85,17.83,17.84,10500.0
2006-08-14 15:50:00,17.83,17.91,17.82,17.89,33500.0,17.83,17.91,17.82,17.89,33500.0
2006-08-14 15:55:00,17.89,17.94,17.88,17.93,83700.0,17.89,17.94,17.88,17.93,83700.0
2006-08-15 09:30:00,18.17,18.19,18.03,18.03,16600.0,18.17,18.19,18.03,18.03,16600.0
2006-08-15 09:35:00,18.04,18.09,18.03,18.07,6800.0,18.04,18.09,18.03,18.07,6800.0
2006-08-15 09:40:00,18.04,18.13,17.98,18.05,12500.0,18.04,18.13,17.98,18.05,12500.0
2006-08-15 09:45:00,18.05,18.1,18.03,18.1,3700.0,18.05,18.1,18.03,18.1,3700.0
2006-08-15 09:50:00,18.1,18.12,18.02,18.02,4800.0,18.1,18.12,18.02,18.02,4800.0
2006-08-15 09:55:00,18.05,18.08,18.03,18.08,1200.0,18.05,18.08,18.03,18.08,1200.0
2006-08-15 10:00:00,18.09,18.1,17.96,17.98,29400.0,18.09,18.1,17.96,17.98,29400.0
2006-08-15 10:05:00,17.98,18.07,17.98,18.06,5100.0,17.98,18.07,17.98,18.06,5100.0
2006-08-15 10:10:00,18.08,18.09,18.06,18.07,12300.0,18.08,18.09,18.06,18.07,12300.0
2006-08-15 10:15:00,18.07,18.1,18.04,18.04,9500.0,18.07,18.1,18.04,18.04,9500.0
2006-08-15 10:20:00,18.03,18.03,18.0,18.01,3200.0,18.03,18.03,18.0,18.01,3200.0
2006-08-15 10:25:00,18.02,18.02,17.99,17.99,5800.0,18.02,18.02,17.99,17.99,5800.0
2006-08-15 10:30:00,17.99,18.0,17.98,17.99,5900.0,17.99,18.0,17.98,17.99,5900.0
2006-08-15 10:35:00,17.99,18.04,17.98,18.03,13200.0,17.99,18.04,17.98,18.03,13200.0
2006-08-15 10:40:00,18.03,18.08,18.03,18.07,7100.0,18.03,18.08,18.03,18.07,7100.0
2006-08-15 10:45:00,18.07,18.11,18.06,18.1,9200.0,18.07,18.11,18.06,18.1,9200.0
2006-08-15 10:50:00,18.09,18.1,18.09,18.1,4700.0,18.09,18.1,18.09,18.1,4700.0
2006-08-15 10:55:00,18.1,18.1,18.09,18.09,5200.0,18.1,18.1,18.09,18.09,5200.0
2006-08-15 11:00:00,18.1,18.15,18.09,18.14,8900.0,18.1,18.15,18.09,18.14,8900.0
2006-08-15 11:05:00,18.14,18.14,18.13,18.14,6600.0,18.14,18.14,18.13,18.14,6600.0
2006-08-15 11:10:00,18.14,18.14,18.13,18.13,4300.0,18.14,18.14,18.13,18.13,4300.0
2006-08-15 11:15:00,18.14,18.14,18.13,18.14,6200.0,18.14,18.14,18.13,18.14,6200.0
2006-08-15 11:20:00,18.13,18.14,18.13,18.14,4100.0,18.13,18.14,18.13,18.14,4100.0
2006-08-15 11:25:00,18.13,18.14,18.12,18.12,5100.0,18.13,18.14,18.12,18.12,5100.0
2006-08-15 11:30:00,18.13,18.13,18.09,18.1,8600.0,18.13,18.13,18.09,18.1,8600.0
2006-08-15 11:35:00,18.1,18.11,18.1,18.11,4600.0,18.1,18.11,18.1,18.11,4600.0
2006-08-15 11:40:00,18.11,18.11,18.1,18.1,2900.0,18.11,18.11,18.1,18.1,2900.0
2006-08-15 11:45:00,18.11,18.11,18.1,18.1,3900.0,18.11,18.11,18.1,18.1,3900.0
2006-08-15 11:50:00,18.11,18.11,18.1,18.1,5800.0,18.11,18.11,18.1,18.1,5800.0
2006-08-15 11:55:00,18.1,18.11,18.1,18.1,1800.0,18.1,18.11,18.1,18.1,1800.0
2006-08-15 12:00:00,18.11,18.21,18.11,18.2,29900.0,18.11,18.21,18.11,18.2,29900.0
2006-08-15 12:05:00,18.2,18.23,18.2,18.22,12300.0,18.2,18.23,18.2,18.22,12300.0
2006-08-15 12:10:00,18.23,18.23,18.22,18.22,6900.0,18.23,18.23,18.22,18.22,6900.0
2006-08-15 12:15:00,18.22,18.23,18.22,18.22,4400.0,18.22,18.23,18.22,18.22,4400.0
2006-08-15 12:20:00,18.22,18.3,18.22,18.3,19600.0,18.22,18.3,18.22,18.3,19600.0
2006-08-15 12:25:00,18.3,18.31,18.28,18.3,7000.0,18.3,18.31,18.28,18.3,7000.0
2006-08-15 12:30:00,18.3,18.31,18.3,18.31,5000.0,18.3,18.31,18.3,18.31,5000.0
2006-08-15 12:35:00,18.31,18.32,18.3,18.31,5000.0,18.31,18.32,18.3,18.31,5000.0
2006-08-15 12:40:00,18.3,18.3,18.3,18.3,1500.0,18.3,18.3,18.3,18.3,1500.0
2006-08-15 12:45:00,18.3,18.31,18.28,18.29,9900.0,18.3,18.31,18.28,18.29,9900.0
2006-08-15 12:50:00,18.29,18.31,18.25,18.27,11000.0,18.29,18.31,18.25,18.27,11000.0
2006-08-15 12:55:00,18.26,18.31,18.25,18.29,16900.0,18.26,18.31,18.25,18.29,16900.0
2006-08-15 13:00:00,18.28,18.28,18.21,18.21,6700.0,18.28,18.28,18.21,18.21,6700.0
2006-08-15 13:05:00,18.21,18.21,18.19,18.2,4600.0,18.21,18.21,18.19,18.2,4600.0
2006-08-15 13:10:00,18.2,18.2,18.17,18.17,4200.0,18.2,18.2,18.17,18.17,4200.0
2006-08-15 13:15:00,18.17,18.2,18.16,18.18,7000.0,18.17,18.2,18.16,18.18,7000.0
2006-08-15 13:20:00,18.18,18.23,18.18,18.23,6700.0,18.18,18.23,18.18,18.23,6700.0
2006-08-15 13:25:00,18.24,18.24,18.23,18.23,300.0,18.24,18.24,18.23,18.23,300.0
2006-08-15 13:30:00,18.23,18.25,18.23,18.23,6800.0,18.23,18.25,18.23,18.23,6800.0
2006-08-15 13:35:00,18.23,18.23,18.21,18.21,4300.0,18.23,18.23,18.21,18.21,4300.0
2006-08-15 13:40:00,18.21,18.25,18.2,18.25,9700.0,18.21,18.25,18.2,18.25,9700.0
2006-08-15 13:45:00,18.25,18.25,18.23,18.24,4100.0,18.25,18.25,18.23,18.24,4100.0
2006-08-15 13:50:00,18.23,18.25,18.23,18.24,2100.0,18.23,18.25,18.23,18.24,2100.0
2006-08-15 13:55:00,18.24,18.25,18.24,18.24,5500.0,18.24,18.25,18.24,18.24,5500.0
2006-08-15 14:00:00,18.24,18.25,18.21,18.22,4400.0,18.24,18.25,18.21,18.22,4400.0
2006-08-15 14:05:00,18.21,18.27,18.21,18.27,6900.0,18.21,18.27,18.21,18.27,6900.0
2006-08-15 14:10:00,18.27,18.3,18.25,18.28,10300.0,18.27,18.3,18.25,18.28,10300.0
2006-08-15 14:15:00,18.27,18.28,18.27,18.27,2700.0,18.27,18.28,18.27,18.27,2700.0
2006-08-15 14:20:00,18.27,18.34,18.27,18.34,10000.0,18.27,18.34,18.27,18.34,10000.0
2006-08-15 14:25:00,18.34,18.37,18.3,18.32,27500.0,18.34,18.37,18.3,18.32,27500.0
2006-08-15 14:30:00,18.32,18.32,18.27,18.28,20400.0,18.32,18.32,18.27,18.28,20400.0
2006-08-15 14:35:00,18.29,18.34,18.29,18.3,16100.0,18.29,18.34,18.29,18.3,16100.0
2006-08-15 14:40:00,18.3,18.31,18.27,18.31,5500.0,18.3,18.31,18.27,18.31,5500.0
2006-08-15 14:45:00,18.29,18.31,18.06,18.2,32800.0,18.29,18.31,18.06,18.2,32800.0
2006-08-15 14:50:00,18.21,18.25,18.2,18.23,40000.0,18.21,18.25,18.2,18.23,40000.0
2006-08-15 14:55:00,18.23,18.28,18.23,18.27,7000.0,18.23,18.28,18.23,18.27,7000.0
2006-08-15 15:00:00,18.29,18.29,18.28,18.29,3800.0,18.29,18.29,18.28,18.29,3800.0
2006-08-15 15:05:00,18.29,18.29,18.28,18.28,3000.0,18.29,18.29,18.28,18.28,3000.0
2006-08-15 15:10:00,18.28,18.29,18.25,18.25,8600.0,18.28,18.29,18.25,18.25,8600.0
2006-08-15 15:15:00,18.26,18.27,18.25,18.26,3900.0,18.26,18.27,18.25,18.26,3900.0
2006-08-15 15:20:00,18.27,18.27,18.26,18.26,6300.0,18.27,18.27,18.26,18.26,6300.0
2006-08-15 15:25:00,18.27,18.28,18.27,18.27,11800.0,18.27,18.28,18.27,18.27,11800.0
2006-08-15 15:30:00,18.28,18.28,18.21,18.24,12500.0,18.28,18.28,18.21,18.24,12500.0
2006-08-15 15:35:00,18.23,18.25,18.23,18.23,10300.0,18.23,18.25,18.23,18.23,10300.0
2006-08-15 15:40:00,18.24,18.24,18.2,18.21,16200.0,18.24,18.24,18.2,18.21,16200.0
2006-08-15 15:45:00,18.22,18.25,18.21,18.25,17000.0,18.22,18.25,18.21,18.25,17000.0
2006-08-15 15:50:00,18.24,18.25,18.2,18.21,22100.0,18.24,18.25,18.2,18.21,22100.0
2006-08-15 15:55:00,18.21,18.26,18.2,18.26,28500.0,18.21,18.26,18.2,18.26,28500.0
2006-08-16 09:30:00,18.4,18.43,18.31,18.31,7400.0,18.4,18.43,18.31,18.31,7400.0
2006-08-16 09:35:00,18.3,18.39,18.27,18.35,4600.0,18.3,18.39,18.27,18.35,4600.0
2006-08-16 09:40:00,18.34,18.34,18.28,18.29,5300.0,18.34,18.34,18.28,18.29,5300.0
2006-08-16 09:45:00,18.3,18.3,18.23,18.24,7700.0,18.3,18.3,18.23,18.24,7700.0
2006-08-16 09:50:00,18.26,18.27,18.2,18.2,4500.0,18.26,18.27,18.2,18.2,4500.0
2006-08-16 09:55:00,18.2,18.21,18.17,18.19,4400.0,18.2,18.21,18.17,18.19,4400.0
2006-08-16 10:00:00,18.17,18.22,18.17,18.19,4400.0,18.17,18.22,18.17,18.19,4400.0
2006-08-16 10:05:00,18.2,18.2,18.17,18.17,2200.0,18.2,18.2,18.17,18.17,2200.0
2006-08-16 10:10:00,18.2,18.2,18.11,18.11,8700.0,18.2,18.2,18.11,18.11,8700.0
2006-08-16 10:15:00,18.12,18.12,17.96,17.99,20500.0,18.12,18.12,17.96,17.99,20500.0
2006-08-16 10:20:00,18.01,18.02,17.96,17.97,7900.0,18.01,18.02,17.96,17.97,7900.0
2006-08-16 10:25:00,17.99,18.01,17.98,17.99,8900.0,17.99,18.01,17.98,17.99,8900.0
2006-08-16 10:30:00,17.99,17.99,17.95,17.99,7800.0,17.99,17.99,17.95,17.99,7800.0
2006-08-16 10:35:00,17.99,18.01,17.98,17.99,16600.0,17.99,18.01,17.98,17.99,16600.0
2006-08-16 10:40:00,18.0,18.03,17.99,18.01,34100.0,18.0,18.03,17.99,18.01,34100.0
2006-08-16 10:45:00,18.02,18.02,17.96,18.0,8700.0,18.02,18.02,17.96,18.0,8700.0
2006-08-16 10:50:00,18.01,18.07,18.01,18.07,5700.0,18.01,18.07,18.01,18.07,5700.0
2006-08-16 10:55:00,18.07,18.11,18.05,18.08,10500.0,18.07,18.11,18.05,18.08,10500.0
2006-08-16 11:00:00,18.07,18.09,18.07,18.08,3200.0,18.07,18.09,18.07,18.08,3200.0
2006-08-16 11:05:00,18.08,18.15,18.05,18.06,8200.0,18.08,18.15,18.05,18.06,8200.0
2006-08-16 11:10:00,18.07,18.13,18.06,18.12,4600.0,18.07,18.13,18.06,18.12,4600.0
2006-08-16 11:15:00,18.1,18.12,18.07,18.1,6200.0,18.1,18.12,18.07,18.1,6200.0
2006-08-16 11:20:00,18.09,18.09,18.06,18.06,3600.0,18.09,18.09,18.06,18.06,3600.0
2006-08-16 11:25:00,18.07,18.21,18.07,18.11,10000.0,18.07,18.21,18.07,18.11,10000.0
2006-08-16 11:30:00,18.09,18.11,18.05,18.07,8800.0,18.09,18.11,18.05,18.07,8800.0
2006-08-16 11:35:00,18.06,18.09,18.05,18.07,7300.0,18.06,18.09,18.05,18.07,7300.0
2006-08-16 11:40:00,18.07,18.12,18.06,18.1,7400.0,18.07,18.12,18.06,18.1,7400.0
2006-08-16 11:45:00,18.1,18.15,18.1,18.15,8600.0,18.1,18.15,18.1,18.15,8600.0
2006-08-16 11:50:00,18.15,18.22,18.15,18.21,10900.0,18.15,18.22,18.15,18.21,10900.0
2006-08-16 11:55:00,18.22,18.22,18.17,18.21,11200.0,18.22,18.22,18.17,18.21,11200.0
2006-08-16 12:00:00,18.21,18.28,18.2,18.22,10200.0,18.21,18.28,18.2,18.22,10200.0
2006-08-16 12:05:00,18.22,18.26,18.21,18.22,5300.0,18.22,18.26,18.21,18.22,5300.0
2006-08-16 12:10:00,18.22,18.26,18.22,18.26,3700.0,18.22,18.26,18.22,18.26,3700.0
2006-08-16 12:15:00,18.26,18.32,18.23,18.3,20600.0,18.26,18.32,18.23,18.3,20600.0
2006-08-16 12:20:00,18.27,18.31,18.26,18.31,7800.0,18.27,18.31,18.26,18.31,7800.0
2006-08-16 12:25:00,18.3,18.34,18.3,18.34,5700.0,18.3,18.34,18.3,18.34,5700.0
2006-08-16 12:30:00,18.35,18.35,18.23,18.24,17300.0,18.35,18.35,18.23,18.24,17300.0
2006-08-16 12:35:00,18.24,18.28,18.24,18.26,5200.0,18.24,18.28,18.24,18.26,5200.0
2006-08-16 12:40:00,18.26,18.31,18.26,18.31,9800.0,18.26,18.31,18.26,18.31,9800.0
2006-08-16 12:45:00,18.31,18.31,18.25,18.3,14600.0,18.31,18.31,18.25,18.3,14600.0
2006-08-16 12:50:00,18.31,18.32,18.3,18.31,2900.0,18.31,18.32,18.3,18.31,2900.0
2006-08-16 12:55:00,18.3,18.34,18.3,18.34,8600.0,18.3,18.34,18.3,18.34,8600.0
2006-08-16 13:00:00,18.32,18.35,18.3,18.34,5100.0,18.32,18.35,18.3,18.34,5100.0
2006-08-16 13:05:00,18.35,18.35,18.33,18.33,4600.0,18.35,18.35,18.33,18.33,4600.0
2006-08-16 13:10:00,18.33,18.35,18.32,18.32,3700.0,18.33,18.35,18.32,18.32,3700.0
2006-08-16 13:15:00,18.32,18.34,18.32,18.34,2700.0,18.32,18.34,18.32,18.34,2700.0
2006-08-16 13:20:00,18.34,18.37,18.34,18.37,4400.0,18.34,18.37,18.34,18.37,4400.0
2006-08-16 13:25:00,18.37,18.37,18.33,18.34,16700.0,18.37,18.37,18.33,18.34,16700.0
2006-08-16 13:30:00,18.35,18.35,18.33,18.33,6300.0,18.35,18.35,18.33,18.33,6300.0
2006-08-16 13:35:00,18.33,18.35,18.32,18.34,13400.0,18.33,18.35,18.32,18.34,13400.0
2006-08-16 13:40:00,18.33,18.34,18.31,18.32,4100.0,18.33,18.34,18.31,18.32,4100.0
2006-08-16 13:45:00,18.32,18.37,18.32,18.37,5400.0,18.32,18.37,18.32,18.37,5400.0
2006-08-16 13:50:00,18.37,18.4,18.36,18.39,12300.0,18.37,18.4,18.36,18.39,12300.0
2006-08-16 13:55:00,18.39,18.39,18.29,18.32,15200.0,18.39,18.39,18.29,18.32,15200.0
2006-08-16 14:00:00,18.31,18.33,18.31,18.32,8100.0,18.31,18.33,18.31,18.32,8100.0
2006-08-16 14:05:00,18.31,18.35,18.27,18.35,12200.0,18.31,18.35,18.27,18.35,12200.0
2006-08-16 14:10:00,18.34,18.4,18.34,18.4,17800.0,18.34,18.4,18.34,18.4,17800.0
2006-08-16 14:15:00,18.4,18.43,18.39,18.4,11700.0,18.4,18.43,18.39,18.4,11700.0
2006-08-16 14:20:00,18.4,18.4,18.37,18.37,23200.0,18.4,18.4,18.37,18.37,23200.0
2006-08-16 14:25:00,18.38,18.39,18.37,18.37,22400.0,18.38,18.39,18.37,18.37,22400.0
2006-08-16 14:30:00,18.37,18.4,18.37,18.4,10800.0,18.37,18.4,18.37,18.4,10800.0
2006-08-16 14:35:00,18.39,18.43,18.38,18.43,19000.0,18.39,18.43,18.38,18.43,19000.0
2006-08-16 14:40:00,18.42,18.45,18.4,18.45,21000.0,18.42,18.45,18.4,18.45,21000.0
2006-08-16 14:45:00,18.45,18.46,18.4,18.44,20800.0,18.45,18.46,18.4,18.44,20800.0
2006-08-16 14:50:00,18.45,18.49,18.44,18.46,17400.0,18.45,18.49,18.44,18.46,17400.0
2006-08-16 14:55:00,18.45,18.5,18.44,18.49,22700.0,18.45,18.5,18.44,18.49,22700.0
2006-08-16 15:00:00,18.49,18.59,18.49,18.58,37400.0,18.49,18.59,18.49,18.58,37400.0
2006-08-16 15:05:00,18.55,18.58,18.52,18.58,11500.0,18.55,18.58,18.52,18.58,11500.0
2006-08-16 15:10:00,18.58,18.64,18.57,18.63,56300.0,18.58,18.64,18.57,18.63,56300.0
2006-08-16 15:15:00,18.62,18.62,18.56,18.56,32100.0,18.62,18.62,18.56,18.56,32100.0
2006-08-16 15:20:00,18.56,18.56,18.51,18.51,22100.0,18.56,18.56,18.51,18.51,22100.0
2006-08-16 15:25:00,18.52,18.59,18.5,18.55,36100.0,18.52,18.59,18.5,18.55,36100.0
2006-08-16 15:30:00,18.57,18.58,18.56,18.58,9700.0,18.57,18.58,18.56,18.58,9700.0
2006-08-16 15:35:00,18.58,18.58,18.57,18.57,11100.0,18.58,18.58,18.57,18.57,11100.0
2006-08-16 15:40:00,18.58,18.58,18.54,18.54,23000.0,18.58,18.58,18.54,18.54,23000.0
2006-08-16 15:45:00,18.54,18.55,18.52,18.54,15000.0,18.54,18.55,18.52,18.54,15000.0
2006-08-16 15:50:00,18.54,18.61,18.54,18.59,38500.0,18.54,18.61,18.54,18.59,38500.0
2006-08-16 15:55:00,18.59,18.6,18.5,18.59,80900.0,18.59,18.6,18.5,18.59,80900.0
2006-08-17 09:30:00,17.89,18.3,17.8,18.2,63800.0,17.89,18.3,17.8,18.2,63800.0
2006-08-17 09:35:00,18.17,18.36,18.16,18.32,18600.0,18.17,18.36,18.16,18.32,18600.0
2006-08-17 09:40:00,18.3,18.3,18.21,18.24,14500.0,18.3,18.3,18.21,18.24,14500.0
2006-08-17 09:45:00,18.23,18.24,18.01,18.06,33300.0,18.23,18.24,18.01,18.06,33300.0
2006-08-17 09:50:00,18.08,18.2,18.08,18.11,13200.0,18.08,18.2,18.08,18.11,13200.0
2006-08-17 09:55:00,18.11,18.28,18.11,18.23,23300.0,18.11,18.28,18.11,18.23,23300.0
2006-08-17 10:00:00,18.26,18.35,18.15,18.2,41500.0,18.26,18.35,18.15,18.2,41500.0
2006-08-17 10:05:00,18.2,18.3,18.2,18.23,11600.0,18.2,18.3,18.2,18.23,11600.0
2006-08-17 10:10:00,18.23,18.24,18.19,18.2,12800.0,18.23,18.24,18.19,18.2,12800.0
2006-08-17 10:15:00,18.2,18.2,18.11,18.14,33000.0,18.2,18.2,18.11,18.14,33000.0
2006-08-17 10:20:00,18.14,18.15,18.11,18.14,18800.0,18.14,18.15,18.11,18.14,18800.0
2006-08-17 10:25:00,18.13,18.15,18.13,18.14,14100.0,18.13,18.15,18.13,18.14,14100.0
2006-08-17 10:30:00,18.14,18.14,18.09,18.12,33500.0,18.14,18.14,18.09,18.12,33500.0
2006-08-17 10:35:00,18.12,18.14,18.11,18.11,12900.0,18.12,18.14,18.11,18.11,12900.0
2006-08-17 10:40:00,18.12,18.12,18.03,18.04,21700.0,18.12,18.12,18.03,18.04,21700.0
2006-08-17 10:45:00,18.05,18.05,17.97,17.97,22500.0,18.05,18.05,17.97,17.97,22500.0
2006-08-17 10:50:00,17.97,17.97,17.7,17.82,51100.0,17.97,17.97,17.7,17.82,51100.0
2006-08-17 10:55:00,17.81,17.89,17.81,17.81,12500.0,17.81,17.89,17.81,17.81,12500.0
2006-08-17 11:00:00,17.8,17.87,17.79,17.82,21800.0,17.8,17.87,17.79,17.82,21800.0
2006-08-17 11:05:00,17.82,17.82,17.73,17.74,19100.0,17.82,17.82,17.73,17.74,19100.0
2006-08-17 11:10:00,17.73,17.73,17.64,17.69,35700.0,17.73,17.73,17.64,17.69,35700.0
2006-08-17 11:15:00,17.69,17.84,17.63,17.8,31500.0,17.69,17.84,17.63,17.8,31500.0
2006-08-17 11:20:00,17.81,17.82,17.65,17.69,18200.0,17.81,17.82,17.65,17.69,18200.0
2006-08-17 11:25:00,17.68,17.68,17.64,17.65,13700.0,17.68,17.68,17.64,17.65,13700.0
2006-08-17 11:30:00,17.65,17.65,17.63,17.63,9900.0,17.65,17.65,17.63,17.63,9900.0
2006-08-17 11:35:00,17.64,17.64,17.54,17.57,38500.0,17.64,17.64,17.54,17.57,38500.0
2006-08-17 11:40:00,17.57,17.61,17.57,17.6,133500.0,17.57,17.61,17.57,17.6,133500.0
2006-08-17 11:45:00,17.59,17.66,17.59,17.66,27000.0,17.59,17.66,17.59,17.66,27000.0
2006-08-17 11:50:00,17.67,17.67,17.58,17.6,175500.0,17.67,17.67,17.58,17.6,175500.0
2006-08-17 11:55:00,17.61,17.63,17.61,17.62,6900.0,17.61,17.63,17.61,17.62,6900.0
2006-08-17 12:00:00,17.63,17.63,17.61,17.62,8600.0,17.63,17.63,17.61,17.62,8600.0
2006-08-17 12:05:00,17.62,17.68,17.61,17.67,21200.0,17.62,17.68,17.61,17.67,21200.0
2006-08-17 12:10:00,17.67,17.68,17.66,17.67,12900.0,17.67,17.68,17.66,17.67,12900.0
2006-08-17 12:15:00,17.68,17.69,17.68,17.68,17400.0,17.68,17.69,17.68,17.68,17400.0
2006-08-17 12:20:00,17.69,17.76,17.68,17.75,19600.0,17.69,17.76,17.68,17.75,19600.0
2006-08-17 12:25:00,17.75,17.85,17.73,17.85,27300.0,17.75,17.85,17.73,17.85,27300.0
2006-08-17 12:30:00,17.85,17.88,17.84,17.85,13000.0,17.85,17.88,17.84,17.85,13000.0
2006-08-17 12:35:00,17.85,17.85,17.83,17.83,23300.0,17.85,17.85,17.83,17.83,23300.0
2006-08-17 12:40:00,17.84,17.84,17.81,17.84,11600.0,17.84,17.84,17.81,17.84,11600.0
2006-08-17 12:45:00,17.84,17.86,17.84,17.85,11000.0,17.84,17.86,17.84,17.85,11000.0
2006-08-17 12:50:00,17.84,17.91,17.84,17.9,31400.0,17.84,17.91,17.84,17.9,31400.0
2006-08-17 12:55:00,17.9,17.96,17.9,17.96,11500.0,17.9,17.96,17.9,17.96,11500.0
2006-08-17 13:00:00,17.96,17.97,17.9,17.9,12700.0,17.96,17.97,17.9,17.9,12700.0
2006-08-17 13:05:00,17.91,17.94,17.9,17.94,19200.0,17.91,17.94,17.9,17.94,19200.0
2006-08-17 13:10:00,17.94,17.95,17.94,17.94,14100.0,17.94,17.95,17.94,17.94,14100.0
2006-08-17 13:15:00,17.95,17.95,17.85,17.91,44600.0,17.95,17.95,17.85,17.91,44600.0
2006-08-17 13:20:00,17.92,17.98,17.92,17.97,7800.0,17.92,17.98,17.92,17.97,7800.0
2006-08-17 13:25:00,17.95,17.95,17.93,17.94,6200.0,17.95,17.95,17.93,17.94,6200.0
2006-08-17 13:30:00,17.94,17.94,17.8,17.82,39700.0,17.94,17.94,17.8,17.82,39700.0
2006-08-17 13:35:00,17.82,17.86,17.81,17.84,12300.0,17.82,17.86,17.81,17.84,12300.0
2006-08-17 13:40:00,17.83,17.84,17.8,17.84,8100.0,17.83,17.84,17.8,17.84,8100.0
2006-08-17 13:45:00,17.82,17.88,17.82,17.87,6800.0,17.82,17.88,17.82,17.87,6800.0
2006-08-17 13:50:00,17.86,17.9,17.86,17.9,11400.0,17.86,17.9,17.86,17.9,11400.0
2006-08-17 13:55:00,17.91,17.93,17.87,17.87,8400.0,17.91,17.93,17.87,17.87,8400.0
2006-08-17 14:00:00,17.88,17.88,17.85,17.85,3500.0,17.88,17.88,17.85,17.85,3500.0
2006-08-17 14:05:00,17.87,17.88,17.85,17.88,11200.0,17.87,17.88,17.85,17.88,11200.0
2006-08-17 14:10:00,17.87,17.98,17.87,17.93,12600.0,17.87,17.98,17.87,17.93,12600.0
2006-08-17 14:15:00,17.92,17.92,17.85,17.86,10100.0,17.92,17.92,17.85,17.86,10100.0
2006-08-17 14:20:00,17.85,17.94,17.85,17.92,12600.0,17.85,17.94,17.85,17.92,12600.0
2006-08-17 14:25:00,17.93,17.93,17.8,17.8,34800.0,17.93,17.93,17.8,17.8,34800.0
2006-08-17 14:30:00,17.81,17.81,17.73,17.76,35100.0,17.81,17.81,17.73,17.76,35100.0
2006-08-17 14:35:00,17.76,17.82,17.75,17.81,18500.0,17.76,17.82,17.75,17.81,18500.0
2006-08-17 14:40:00,17.81,17.89,17.81,17.88,18300.0,17.81,17.89,17.81,17.88,18300.0
2006-08-17 14:45:00,17.88,17.88,17.83,17.84,20000.0,17.88,17.88,17.83,17.84,20000.0
2006-08-17 14:50:00,17.85,17.85,17.76,17.76,22600.0,17.85,17.85,17.76,17.76,22600.0
2006-08-17 14:55:00,17.76,17.82,17.74,17.75,24800.0,17.76,17.82,17.74,17.75,24800.0
2006-08-17 15:00:00,17.75,17.78,17.74,17.76,78300.0,17.75,17.78,17.74,17.76,78300.0
2006-08-17 15:05:00,17.75,17.81,17.75,17.79,32400.0,17.75,17.81,17.75,17.79,32400.0
2006-08-17 15:10:00,17.78,17.79,17.75,17.75,17400.0,17.78,17.79,17.75,17.75,17400.0
2006-08-17 15:15:00,17.75,17.77,17.72,17.73,24300.0,17.75,17.77,17.72,17.73,24300.0
2006-08-17 15:20:00,17.73,17.74,17.68,17.7,24300.0,17.73,17.74,17.68,17.7,24300.0
2006-08-17 15:25:00,17.71,17.72,17.64,17.66,47200.0,17.71,17.72,17.64,17.66,47200.0
2006-08-17 15:30:00,17.65,17.68,17.65,17.66,30700.0,17.65,17.68,17.65,17.66,30700.0
2006-08-17 15:35:00,17.67,17.67,17.66,17.67,22000.0,17.67,17.67,17.66,17.67,22000.0
2006-08-17 15:40:00,17.68,17.69,17.67,17.68,16500.0,17.68,17.69,17.67,17.68,16500.0
2006-08-17 15:45:00,17.68,17.68,17.6,17.62,23400.0,17.68,17.68,17.6,17.62,23400.0
2006-08-17 15:50:00,17.62,18.1,17.55,18.0,298800.0,17.62,18.1,17.55,18.0,298800.0
2006-08-17 15:55:00,18.0,18.27,17.97,18.15,885900.0,18.0,18.27,17.97,18.15,885900.0
2006-08-18 09:30:00,18.14,18.14,17.75,17.75,56300.0,18.14,18.14,17.75,17.75,56300.0
2006-08-18 09:35:00,17.75,17.81,17.72,17.79,15800.0,17.75,17.81,17.72,17.79,15800.0
2006-08-18 09:40:00,17.78,17.78,17.71,17.72,9000.0,17.78,17.78,17.71,17.72,9000.0
2006-08-18 09:45:00,17.72,17.74,17.72,17.73,6600.0,17.72,17.74,17.72,17.73,6600.0
2006-08-18 09:50:00,17.72,17.8,17.7,17.74,24600.0,17.72,17.8,17.7,17.74,24600.0
2006-08-18 09:55:00,17.74,17.77,17.7,17.7,20200.0,17.74,17.77,17.7,17.7,20200.0
2006-08-18 10:00:00,17.69,17.8,17.69,17.78,9600.0,17.69,17.8,17.69,17.78,9600.0
2006-08-18 10:05:00,17.77,17.77,17.71,17.76,7500.0,17.77,17.77,17.71,17.76,7500.0
2006-08-18 10:10:00,17.78,17.88,17.78,17.87,17900.0,17.78,17.88,17.78,17.87,17900.0
2006-08-18 10:15:00,17.87,17.88,17.8,17.88,19100.0,17.87,17.88,17.8,17.88,19100.0
2006-08-18 10:20:00,17.87,17.92,17.87,17.89,7900.0,17.87,17.92,17.87,17.89,7900.0
2006-08-18 10:25:00,17.88,17.88,17.79,17.79,8700.0,17.88,17.88,17.79,17.79,8700.0
2006-08-18 10:30:00,17.79,17.91,17.79,17.82,21500.0,17.79,17.91,17.79,17.82,21500.0
2006-08-18 10:35:00,17.81,17.82,17.78,17.8,6500.0,17.81,17.82,17.78,17.8,6500.0
2006-08-18 10:40:00,17.8,17.84,17.8,17.83,8100.0,17.8,17.84,17.8,17.83,8100.0
2006-08-18 10:45:00,17.83,17.83,17.8,17.8,4300.0,17.83,17.83,17.8,17.8,4300.0
2006-08-18 10:50:00,17.8,17.81,17.78,17.78,10900.0,17.8,17.81,17.78,17.78,10900.0
2006-08-18 10:55:00,17.78,17.79,17.78,17.79,10900.0,17.78,17.79,17.78,17.79,10900.0
2006-08-18 11:00:00,17.78,17.83,17.78,17.82,11100.0,17.78,17.83,17.78,17.82,11100.0
2006-08-18 11:05:00,17.81,17.84,17.79,17.84,25700.0,17.81,17.84,17.79,17.84,25700.0
2006-08-18 11:10:00,17.85,17.88,17.84,17.88,10900.0,17.85,17.88,17.84,17.88,10900.0
2006-08-18 11:15:00,17.89,17.89,17.87,17.88,24700.0,17.89,17.89,17.87,17.88,24700.0
2006-08-18 11:20:00,17.87,17.88,17.84,17.86,11600.0,17.87,17.88,17.84,17.86,11600.0
2006-08-18 11:25:00,17.85,17.89,17.81,17.87,18300.0,17.85,17.89,17.81,17.87,18300.0
2006-08-18 11:30:00,17.87,17.87,17.81,17.81,4800.0,17.87,17.87,17.81,17.81,4800.0
2006-08-18 11:35:00,17.81,17.87,17.81,17.87,3500.0,17.81,17.87,17.81,17.87,3500.0
2006-08-18 11:40:00,17.87,17.87,17.82,17.83,6600.0,17.87,17.87,17.82,17.83,6600.0
2006-08-18 11:45:00,17.84,17.86,17.83,17.85,8100.0,17.84,17.86,17.83,17.85,8100.0
2006-08-18 11:50:00,17.85,17.86,17.82,17.82,12300.0,17.85,17.86,17.82,17.82,12300.0
2006-08-18 11:55:00,17.84,17.85,17.82,17.85,3500.0,17.84,17.85,17.82,17.85,3500.0
2006-08-18 12:00:00,17.85,17.9,17.85,17.88,7200.0,17.85,17.9,17.85,17.88,7200.0
2006-08-18 12:05:00,17.88,17.89,17.87,17.87,8400.0,17.88,17.89,17.87,17.87,8400.0
2006-08-18 12:10:00,17.87,17.9,17.87,17.88,4200.0,17.87,17.9,17.87,17.88,4200.0
2006-08-18 12:15:00,17.88,17.9,17.87,17.9,4300.0,17.88,17.9,17.87,17.9,4300.0
2006-08-18 12:20:00,17.89,17.9,17.89,17.9,3100.0,17.89,17.9,17.89,17.9,3100.0
2006-08-18 12:25:00,17.9,17.99,17.9,17.99,10100.0,17.9,17.99,17.9,17.99,10100.0
2006-08-18 12:30:00,17.99,17.99,17.96,17.96,9300.0,17.99,17.99,17.96,17.96,9300.0
2006-08-18 12:35:00,17.97,17.98,17.96,17.96,8900.0,17.97,17.98,17.96,17.96,8900.0
2006-08-18 12:40:00,17.96,17.98,17.96,17.98,3100.0,17.96,17.98,17.96,17.98,3100.0
2006-08-18 12:45:00,17.98,18.0,17.97,17.99,2900.0,17.98,18.0,17.97,17.99,2900.0
2006-08-18 12:50:00,17.99,18.0,17.97,18.0,15300.0,17.99,18.0,17.97,18.0,15300.0
2006-08-18 12:55:00,18.0,18.0,17.97,17.98,9300.0,18.0,18.0,17.97,17.98,9300.0
2006-08-18 13:00:00,17.98,17.98,17.98,17.98,400.0,17.98,17.98,17.98,17.98,400.0
2006-08-18 13:05:00,17.97,17.99,17.97,17.98,2300.0,17.97,17.99,17.97,17.98,2300.0
2006-08-18 13:10:00,17.98,17.99,17.97,17.97,9200.0,17.98,17.99,17.97,17.97,9200.0
2006-08-18 13:15:00,17.98,17.98,17.97,17.98,900.0,17.98,17.98,17.97,17.98,900.0
2006-08-18 13:20:00,17.98,18.0,17.98,17.99,2300.0,17.98,18.0,17.98,17.99,2300.0
2006-08-18 13:25:00,17.99,17.99,17.97,17.98,2400.0,17.99,17.99,17.97,17.98,2400.0
2006-08-18 13:30:00,17.98,17.99,17.98,17.99,3500.0,17.98,17.99,17.98,17.99,3500.0
2006-08-18 13:35:00,17.99,18.0,17.98,17.98,6000.0,17.99,18.0,17.98,17.98,6000.0
2006-08-18 13:40:00,17.98,17.99,17.98,17.98,5000.0,17.98,17.99,17.98,17.98,5000.0
2006-08-18 13:45:00,17.99,17.99,17.97,17.97,5900.0,17.99,17.99,17.97,17.97,5900.0
2006-08-18 13:50:00,17.97,17.97,17.95,17.96,3000.0,17.97,17.97,17.95,17.96,3000.0
2006-08-18 13:55:00,17.96,17.98,17.96,17.96,12700.0,17.96,17.98,17.96,17.96,12700.0
2006-08-18 14:00:00,17.96,17.96,17.93,17.93,5100.0,17.96,17.96,17.93,17.93,5100.0
2006-08-18 14:05:00,17.93,17.96,17.93,17.95,3200.0,17.93,17.96,17.93,17.95,3200.0
2006-08-18 14:10:00,17.94,17.96,17.94,17.96,2500.0,17.94,17.96,17.94,17.96,2500.0
2006-08-18 14:15:00,17.97,17.98,17.96,17.98,5400.0,17.97,17.98,17.96,17.98,5400.0
2006-08-18 14:20:00,17.97,17.98,17.96,17.97,5000.0,17.97,17.98,17.96,17.97,5000.0
2006-08-18 14:25:00,17.97,17.98,17.97,17.98,8600.0,17.97,17.98,17.97,17.98,8600.0
2006-08-18 14:30:00,17.98,18.01,17.98,18.01,20600.0,17.98,18.01,17.98,18.01,20600.0
2006-08-18 14:35:00,18.0,18.01,17.98,17.98,6700.0,18.0,18.01,17.98,17.98,6700.0
2006-08-18 14:40:00,17.97,17.98,17.97,17.97,5100.0,17.97,17.98,17.97,17.97,5100.0
2006-08-18 14:45:00,17.97,18.01,17.97,18.01,8300.0,17.97,18.01,17.97,18.01,8300.0
2006-08-18 14:50:00,18.01,18.01,17.99,18.0,16300.0,18.01,18.01,17.99,18.0,16300.0
2006-08-18 14:55:00,18.0,18.0,17.98,17.98,5500.0,18.0,18.0,17.98,17.98,5500.0
2006-08-18 15:00:00,17.98,18.0,17.95,17.96,9500.0,17.98,18.0,17.95,17.96,9500.0
2006-08-18 15:05:00,17.95,17.97,17.95,17.96,4800.0,17.95,17.97,17.95,17.96,4800.0
2006-08-18 15:10:00,17.97,18.0,17.96,17.99,4700.0,17.97,18.0,17.96,17.99,4700.0
2006-08-18 15:15:00,18.0,18.01,17.99,18.0,12000.0,18.0,18.01,17.99,18.0,12000.0
2006-08-18 15:20:00,18.01,18.01,17.99,18.0,25200.0,18.01,18.01,17.99,18.0,25200.0
2006-08-18 15:25:00,18.0,18.01,18.0,18.01,16100.0,18.0,18.01,18.0,18.01,16100.0
2006-08-18 15:30:00,18.01,18.04,17.99,17.99,30100.0,18.01,18.04,17.99,17.99,30100.0
2006-08-18 15:35:00,18.0,18.01,17.99,18.0,15100.0,18.0,18.01,17.99,18.0,15100.0
2006-08-18 15:40:00,18.01,18.16,18.01,18.1,125200.0,18.01,18.16,18.01,18.1,125200.0
2006-08-18 15:45:00,18.1,18.1,18.0,18.04,38500.0,18.1,18.1,18.0,18.04,38500.0
2006-08-18 15:50:00,18.04,18.04,17.95,17.99,44600.0,18.04,18.04,17.95,17.99,44600.0
2006-08-18 15:55:00,17.99,18.02,17.98,18.01,26900.0,17.99,18.02,17.98,18.01,26900.0
2006-08-21 09:30:00,17.89,18.0,17.89,17.98,23300.0,17.89,18.0,17.89,17.98,23300.0
2006-08-21 09:35:00,17.98,17.98,17.95,17.97,6400.0,17.98,17.98,17.95,17.97,6400.0
2006-08-21 09:40:00,17.97,17.98,17.97,17.98,8400.0,17.97,17.98,17.97,17.98,8400.0
2006-08-21 09:45:00,17.98,18.03,17.96,18.0,12300.0,17.98,18.03,17.96,18.0,12300.0
2006-08-21 09:50:00,18.0,18.01,17.99,18.0,4200.0,18.0,18.01,17.99,18.0,4200.0
2006-08-21 09:55:00,18.01,18.01,17.99,18.0,7700.0,18.01,18.01,17.99,18.0,7700.0
2006-08-21 10:00:00,18.01,18.01,17.98,17.99,9700.0,18.01,18.01,17.98,17.99,9700.0
2006-08-21 10:05:00,17.98,17.99,17.98,17.98,4300.0,17.98,17.99,17.98,17.98,4300.0
2006-08-21 10:10:00,17.99,18.03,17.98,18.01,11400.0,17.99,18.03,17.98,18.01,11400.0
2006-08-21 10:15:00,18.02,18.02,18.0,18.0,4500.0,18.02,18.02,18.0,18.0,4500.0
2006-08-21 10:20:00,18.0,18.0,18.0,18.0,8100.0,18.0,18.0,18.0,18.0,8100.0
2006-08-21 10:25:00,18.0,18.01,17.99,18.0,12700.0,18.0,18.01,17.99,18.0,12700.0
2006-08-21 10:30:00,18.0,18.03,18.0,18.02,23500.0,18.0,18.03,18.0,18.02,23500.0
2006-08-21 10:35:00,18.02,18.03,18.0,18.0,12100.0,18.02,18.03,18.0,18.0,12100.0
2006-08-21 10:40:00,18.01,18.01,18.0,18.0,7900.0,18.01,18.01,18.0,18.0,7900.0
2006-08-21 10:45:00,18.01,18.01,18.0,18.0,6100.0,18.01,18.01,18.0,18.0,6100.0
2006-08-21 10:50:00,18.0,18.01,18.0,18.0,9800.0,18.0,18.01,18.0,18.0,9800.0
2006-08-21 10:55:00,18.0,18.02,18.0,18.01,9500.0,18.0,18.02,18.0,18.01,9500.0
2006-08-21 11:00:00,18.01,18.02,18.01,18.01,13000.0,18.01,18.02,18.01,18.01,13000.0
2006-08-21 11:05:00,18.01,18.02,18.01,18.01,11000.0,18.01,18.02,18.01,18.01,11000.0
2006-08-21 11:10:00,18.02,18.03,18.01,18.03,16300.0,18.02,18.03,18.01,18.03,16300.0
2006-08-21 11:15:00,18.02,18.03,18.01,18.01,13900.0,18.02,18.03,18.01,18.01,13900.0
2006-08-21 11:20:00,18.01,18.02,18.01,18.01,10800.0,18.01,18.02,18.01,18.01,10800.0
2006-08-21 11:25:00,18.01,18.01,18.0,18.01,11000.0,18.01,18.01,18.0,18.01,11000.0
2006-08-21 11:30:00,18.01,18.02,18.01,18.01,11600.0,18.01,18.02,18.01,18.01,11600.0
2006-08-21 11:35:00,18.02,18.02,18.01,18.01,9600.0,18.02,18.02,18.01,18.01,9600.0
2006-08-21 11:40:00,18.01,18.02,17.98,18.0,11800.0,18.01,18.02,17.98,18.0,11800.0
2006-08-21 11:45:00,18.0,18.01,17.99,17.99,7800.0,18.0,18.01,17.99,17.99,7800.0
2006-08-21 11:50:00,17.99,17.99,17.98,17.98,3400.0,17.99,17.99,17.98,17.98,3400.0
2006-08-21 11:55:00,17.98,18.01,17.96,18.0,11300.0,17.98,18.01,17.96,18.0,11300.0
2006-08-21 12:00:00,18.0,18.01,17.98,17.98,9400.0,18.0,18.01,17.98,17.98,9400.0
2006-08-21 12:05:00,17.98,17.99,17.98,17.99,7000.0,17.98,17.99,17.98,17.99,7000.0
2006-08-21 12:10:00,17.98,17.99,17.98,17.99,1900.0,17.98,17.99,17.98,17.99,1900.0
2006-08-21 12:15:00,17.99,18.0,17.99,18.0,4200.0,17.99,18.0,17.99,18.0,4200.0
2006-08-21 12:20:00,18.0,18.0,17.99,18.0,3300.0,18.0,18.0,17.99,18.0,3300.0
2006-08-21 12:25:00,17.99,18.0,17.99,18.0,3200.0,17.99,18.0,17.99,18.0,3200.0
2006-08-21 12:30:00,18.0,18.0,17.99,17.99,1600.0,18.0,18.0,17.99,17.99,1600.0
2006-08-21 12:35:00,18.0,18.0,17.99,18.0,2100.0,18.0,18.0,17.99,18.0,2100.0
2006-08-21 12:40:00,18.0,18.03,18.0,18.01,9900.0,18.0,18.03,18.0,18.01,9900.0
2006-08-21 12:45:00,18.01,18.02,18.01,18.01,8400.0,18.01,18.02,18.01,18.01,8400.0
2006-08-21 12:50:00,18.01,18.04,18.01,18.03,9300.0,18.01,18.04,18.01,18.03,9300.0
2006-08-21 12:55:00,18.04,18.04,18.03,18.03,13500.0,18.04,18.04,18.03,18.03,13500.0
2006-08-21 13:00:00,18.04,18.04,18.03,18.03,4800.0,18.04,18.04,18.03,18.03,4800.0
2006-08-21 13:05:00,18.04,18.04,18.03,18.04,2200.0,18.04,18.04,18.03,18.04,2200.0
2006-08-21 13:10:00,18.04,18.04,18.02,18.02,18700.0,18.04,18.04,18.02,18.02,18700.0
2006-08-21 13:15:00,18.02,18.03,18.01,18.01,10300.0,18.02,18.03,18.01,18.01,10300.0
2006-08-21 13:20:00,18.02,18.02,18.01,18.02,5200.0,18.02,18.02,18.01,18.02,5200.0
2006-08-21 13:25:00,18.02,18.02,18.01,18.01,11400.0,18.02,18.02,18.01,18.01,11400.0
2006-08-21 13:30:00,18.02,18.02,18.01,18.02,12100.0,18.02,18.02,18.01,18.02,12100.0
2006-08-21 13:35:00,18.02,18.02,18.01,18.02,1400.0,18.02,18.02,18.01,18.02,1400.0
2006-08-21 13:40:00,18.01,18.01,18.01,18.01,3500.0,18.01,18.01,18.01,18.01,3500.0
2006-08-21 13:45:00,18.01,18.02,18.01,18.01,3500.0,18.01,18.02,18.01,18.01,3500.0
2006-08-21 13:50:00,18.02,18.03,18.02,18.03,2800.0,18.02,18.03,18.02,18.03,2800.0
2006-08-21 13:55:00,18.03,18.04,18.03,18.03,4600.0,18.03,18.04,18.03,18.03,4600.0
2006-08-21 14:00:00,18.03,18.04,18.02,18.02,20400.0,18.03,18.04,18.02,18.02,20400.0
2006-08-21 14:05:00,18.03,18.04,18.03,18.03,5000.0,18.03,18.04,18.03,18.03,5000.0
2006-08-21 14:10:00,18.03,18.04,18.02,18.03,52000.0,18.03,18.04,18.02,18.03,52000.0
2006-08-21 14:15:00,18.03,18.04,18.03,18.04,6900.0,18.03,18.04,18.03,18.04,6900.0
2006-08-21 14:20:00,18.03,18.04,18.03,18.04,2700.0,18.03,18.04,18.03,18.04,2700.0
2006-08-21 14:25:00,18.04,18.04,18.03,18.03,9800.0,18.04,18.04,18.03,18.03,9800.0
2006-08-21 14:30:00,18.04,18.04,18.04,18.04,2200.0,18.04,18.04,18.04,18.04,2200.0
2006-08-21 14:35:00,18.03,18.1,18.03,18.06,16600.0,18.03,18.1,18.03,18.06,16600.0
2006-08-21 14:40:00,18.05,18.06,18.02,18.03,9100.0,18.05,18.06,18.02,18.03,9100.0
2006-08-21 14:45:00,18.03,18.04,18.02,18.03,3900.0,18.03,18.04,18.02,18.03,3900.0
2006-08-21 14:50:00,18.03,18.05,18.02,18.04,5700.0,18.03,18.05,18.02,18.04,5700.0
2006-08-21 14:55:00,18.04,18.05,18.04,18.05,6000.0,18.04,18.05,18.04,18.05,6000.0
2006-08-21 15:00:00,18.06,18.06,18.05,18.06,8500.0,18.06,18.06,18.05,18.06,8500.0
2006-08-21 15:05:00,18.05,18.05,18.02,18.02,15200.0,18.05,18.05,18.02,18.02,15200.0
2006-08-21 15:10:00,18.03,18.06,18.03,18.06,3300.0,18.03,18.06,18.03,18.06,3300.0
2006-08-21 15:15:00,18.05,18.06,18.04,18.05,3200.0,18.05,18.06,18.04,18.05,3200.0
2006-08-21 15:20:00,18.05,18.06,18.05,18.05,6400.0,18.05,18.06,18.05,18.05,6400.0
2006-08-21 15:25:00,18.06,18.08,18.05,18.05,15200.0,18.06,18.08,18.05,18.05,15200.0
2006-08-21 15:30:00,18.06,18.06,18.03,18.04,5900.0,18.06,18.06,18.03,18.04,5900.0
2006-08-21 15:35:00,18.04,18.07,18.04,18.07,8500.0,18.04,18.07,18.04,18.07,8500.0
2006-08-21 15:40:00,18.08,18.08,18.05,18.05,4900.0,18.08,18.08,18.05,18.05,4900.0
2006-08-21 15:45:00,18.06,18.07,18.04,18.05,14100.0,18.06,18.07,18.04,18.05,14100.0
2006-08-21 15:50:00,18.05,18.05,18.04,18.04,4900.0,18.05,18.05,18.04,18.04,4900.0
2006-08-21 15:55:00,18.04,18.07,18.04,18.05,40600.0,18.04,18.07,18.04,18.05,40600.0
2006-08-22 09:30:00,17.93,17.97,17.87,17.97,18100.0,17.93,17.97,17.87,17.97,18100.0
2006-08-22 09:35:00,17.98,18.0,17.97,17.98,4800.0,17.98,18.0,17.97,17.98,4800.0
2006-08-22 09:40:00,17.99,18.0,17.96,17.98,8200.0,17.99,18.0,17.96,17.98,8200.0
2006-08-22 09:45:00,17.98,18.0,17.98,17.99,9100.0,17.98,18.0,17.98,17.99,9100.0
2006-08-22 09:50:00,17.99,18.0,17.98,17.99,5500.0,17.99,18.0,17.98,17.99,5500.0
2006-08-22 09:55:00,17.99,18.0,17.99,17.99,7100.0,17.99,18.0,17.99,17.99,7100.0
2006-08-22 10:00:00,18.0,18.0,17.96,17.96,6500.0,18.0,18.0,17.96,17.96,6500.0
2006-08-22 10:05:00,17.96,17.96,17.94,17.95,5000.0,17.96,17.96,17.94,17.95,5000.0
2006-08-22 10:10:00,17.95,17.95,17.92,17.94,4800.0,17.95,17.95,17.92,17.94,4800.0
2006-08-22 10:15:00,17.95,17.95,17.92,17.93,6200.0,17.95,17.95,17.92,17.93,6200.0
2006-08-22 10:20:00,17.95,17.98,17.94,17.98,9400.0,17.95,17.98,17.94,17.98,9400.0
2006-08-22 10:25:00,17.98,17.99,17.97,17.98,5400.0,17.98,17.99,17.97,17.98,5400.0
2006-08-22 10:30:00,17.99,17.99,17.98,17.98,3300.0,17.99,17.99,17.98,17.98,3300.0
2006-08-22 10:35:00,17.99,17.99,17.98,17.99,3900.0,17.99,17.99,17.98,17.99,3900.0
2006-08-22 10:40:00,17.99,17.99,17.98,17.98,12000.0,17.99,17.99,17.98,17.98,12000.0
2006-08-22 10:45:00,17.98,17.99,17.98,17.99,3100.0,17.98,17.99,17.98,17.99,3100.0
2006-08-22 10:50:00,17.98,17.99,17.98,17.98,2600.0,17.98,17.99,17.98,17.98,2600.0
2006-08-22 10:55:00,17.99,18.0,17.98,17.99,10400.0,17.99,18.0,17.98,17.99,10400.0
2006-08-22 11:00:00,18.0,18.0,17.98,18.0,2200.0,18.0,18.0,17.98,18.0,2200.0
2006-08-22 11:05:00,17.99,18.0,17.98,17.98,5600.0,17.99,18.0,17.98,17.98,5600.0
2006-08-22 11:10:00,17.99,18.0,17.98,17.99,7500.0,17.99,18.0,17.98,17.99,7500.0
2006-08-22 11:15:00,17.99,18.0,17.98,17.99,5900.0,17.99,18.0,17.98,17.99,5900.0
2006-08-22 11:20:00,17.99,18.0,17.99,17.99,17200.0,17.99,18.0,17.99,17.99,17200.0
2006-08-22 11:25:00,17.99,18.0,17.99,18.0,4600.0,17.99,18.0,17.99,18.0,4600.0
2006-08-22 11:30:00,18.0,18.0,17.99,18.0,5100.0,18.0,18.0,17.99,18.0,5100.0
2006-08-22 11:35:00,17.99,18.0,17.99,18.0,5500.0,17.99,18.0,17.99,18.0,5500.0
2006-08-22 11:40:00,17.99,18.0,17.99,17.99,3700.0,17.99,18.0,17.99,17.99,3700.0
2006-08-22 11:45:00,18.0,18.0,17.99,17.99,3900.0,18.0,18.0,17.99,17.99,3900.0
2006-08-22 11:50:00,18.0,18.02,18.0,18.02,13400.0,18.0,18.02,18.0,18.02,13400.0
2006-08-22 11:55:00,18.02,18.02,18.01,18.01,5300.0,18.02,18.02,18.01,18.01,5300.0
2006-08-22 12:00:00,18.01,18.02,17.99,18.0,7000.0,18.01,18.02,17.99,18.0,7000.0
2006-08-22 12:05:00,17.99,18.0,17.99,17.99,4000.0,17.99,18.0,17.99,17.99,4000.0
2006-08-22 12:10:00,17.99,18.0,17.99,17.99,1700.0,17.99,18.0,17.99,17.99,1700.0
2006-08-22 12:15:00,17.99,18.01,17.99,18.01,6300.0,17.99,18.01,17.99,18.01,6300.0
2006-08-22 12:20:00,18.01,18.01,17.99,17.99,4200.0,18.01,18.01,17.99,17.99,4200.0
2006-08-22 12:25:00,17.99,17.99,17.99,17.99,800.0,17.99,17.99,17.99,17.99,800.0
2006-08-22 12:30:00,17.99,18.0,17.99,17.99,7300.0,17.99,18.0,17.99,17.99,7300.0
2006-08-22 12:35:00,17.99,18.01,17.99,18.0,9100.0,17.99,18.01,17.99,18.0,9100.0
2006-08-22 12:40:00,18.0,18.05,18.0,18.04,24100.0,18.0,18.05,18.0,18.04,24100.0
2006-08-22 12:45:00,18.04,18.06,18.04,18.05,9000.0,18.04,18.06,18.04,18.05,9000.0
2006-08-22 12:50:00,18.04,18.05,18.02,18.03,8500.0,18.04,18.05,18.02,18.03,8500.0
2006-08-22 12:55:00,18.05,18.06,18.04,18.05,12300.0,18.05,18.06,18.04,18.05,12300.0
2006-08-22 13:00:00,18.05,18.05,18.02,18.02,12600.0,18.05,18.05,18.02,18.02,12600.0
2006-08-22 13:05:00,18.03,18.03,17.96,17.97,6600.0,18.03,18.03,17.96,17.97,6600.0
2006-08-22 13:10:00,17.97,17.97,17.92,17.93,17700.0,17.97,17.97,17.92,17.93,17700.0
2006-08-22 13:15:00,17.93,17.93,17.92,17.93,700.0,17.93,17.93,17.92,17.93,700.0
2006-08-22 13:20:00,17.92,17.93,17.9,17.91,6900.0,17.92,17.93,17.9,17.91,6900.0
2006-08-22 13:25:00,17.91,17.91,17.9,17.91,4400.0,17.91,17.91,17.9,17.91,4400.0
2006-08-22 13:30:00,17.91,17.93,17.91,17.91,6800.0,17.91,17.93,17.91,17.91,6800.0
2006-08-22 13:35:00,17.92,17.92,17.91,17.91,1100.0,17.92,17.92,17.91,17.91,1100.0
2006-08-22 13:40:00,17.91,17.91,17.9,17.9,6700.0,17.91,17.91,17.9,17.9,6700.0
2006-08-22 13:45:00,17.9,17.91,17.89,17.9,7500.0,17.9,17.91,17.89,17.9,7500.0
2006-08-22 13:50:00,17.91,17.92,17.9,17.92,2800.0,17.91,17.92,17.9,17.92,2800.0
2006-08-22 13:55:00,17.92,17.93,17.92,17.93,7400.0,17.92,17.93,17.92,17.93,7400.0
2006-08-22 14:00:00,17.93,17.93,17.92,17.92,4900.0,17.93,17.93,17.92,17.92,4900.0
2006-08-22 14:05:00,17.92,17.93,17.91,17.92,5400.0,17.92,17.93,17.91,17.92,5400.0
2006-08-22 14:10:00,17.92,17.93,17.91,17.91,13600.0,17.92,17.93,17.91,17.91,13600.0
2006-08-22 14:15:00,17.91,17.92,17.91,17.92,1600.0,17.91,17.92,17.91,17.92,1600.0
2006-08-22 14:20:00,17.92,17.93,17.92,17.92,10400.0,17.92,17.93,17.92,17.92,10400.0
2006-08-22 14:25:00,17.92,17.93,17.92,17.93,4500.0,17.92,17.93,17.92,17.93,4500.0
2006-08-22 14:30:00,17.93,17.96,17.92,17.94,16200.0,17.93,17.96,17.92,17.94,16200.0
2006-08-22 14:35:00,17.94,17.97,17.94,17.96,14900.0,17.94,17.97,17.94,17.96,14900.0
2006-08-22 14:40:00,17.97,18.0,17.97,17.98,11700.0,17.97,18.0,17.97,17.98,11700.0
2006-08-22 14:45:00,17.98,18.0,17.98,17.99,4100.0,17.98,18.0,17.98,17.99,4100.0
2006-08-22 14:50:00,17.99,18.0,17.98,17.99,9600.0,17.99,18.0,17.98,17.99,9600.0
2006-08-22 14:55:00,17.99,18.0,17.99,18.0,7900.0,17.99,18.0,17.99,18.0,7900.0
2006-08-22 15:00:00,18.0,18.02,18.0,18.0,12000.0,18.0,18.02,18.0,18.0,12000.0
2006-08-22 15:05:00,18.0,18.01,17.99,18.0,9300.0,18.0,18.01,17.99,18.0,9300.0
2006-08-22 15:10:00,18.0,18.01,17.99,18.0,16900.0,18.0,18.01,17.99,18.0,16900.0
2006-08-22 15:15:00,18.0,18.01,17.98,18.0,19800.0,18.0,18.01,17.98,18.0,19800.0
2006-08-22 15:20:00,18.0,18.01,17.98,18.0,18200.0,18.0,18.01,17.98,18.0,18200.0
2006-08-22 15:25:00,18.0,18.01,17.99,17.99,13100.0,18.0,18.01,17.99,17.99,13100.0
2006-08-22 15:30:00,17.98,18.01,17.98,18.01,14600.0,17.98,18.01,17.98,18.01,14600.0
2006-08-22 15:35:00,18.0,18.02,18.0,18.01,15000.0,18.0,18.02,18.0,18.01,15000.0
2006-08-22 15:40:00,18.01,18.04,18.01,18.03,17800.0,18.01,18.04,18.01,18.03,17800.0
2006-08-22 15:45:00,18.03,18.06,18.02,18.04,24800.0,18.03,18.06,18.02,18.04,24800.0
2006-08-22 15:50:00,18.05,18.06,17.98,18.0,49600.0,18.05,18.06,17.98,18.0,49600.0
2006-08-22 15:55:00,18.0,18.03,17.99,18.0,23400.0,18.0,18.03,17.99,18.0,23400.0
2006-08-23 09:30:00,18.1,18.1,17.96,17.99,15400.0,18.1,18.1,17.96,17.99,15400.0
2006-08-23 09:35:00,17.99,18.02,17.98,18.01,18000.0,17.99,18.02,17.98,18.01,18000.0
2006-08-23 09:40:00,18.01,18.02,18.01,18.01,12500.0,18.01,18.02,18.01,18.01,12500.0
2006-08-23 09:45:00,18.01,18.02,17.98,17.98,20100.0,18.01,18.02,17.98,17.98,20100.0
2006-08-23 09:50:00,17.97,18.0,17.96,18.0,7000.0,17.97,18.0,17.96,18.0,7000.0
2006-08-23 09:55:00,18.0,18.0,17.99,17.99,3000.0,18.0,18.0,17.99,17.99,3000.0
2006-08-23 10:00:00,17.99,18.0,17.9,17.98,10100.0,17.99,18.0,17.9,17.98,10100.0
2006-08-23 10:05:00,17.97,17.98,17.93,17.93,7200.0,17.97,17.98,17.93,17.93,7200.0
2006-08-23 10:10:00,17.94,17.98,17.93,17.95,6500.0,17.94,17.98,17.93,17.95,6500.0
2006-08-23 10:15:00,17.95,18.0,17.94,18.0,11000.0,17.95,18.0,17.94,18.0,11000.0
2006-08-23 10:20:00,18.0,18.01,17.99,18.01,65800.0,18.0,18.01,17.99,18.01,65800.0
2006-08-23 10:25:00,18.0,18.05,18.0,18.03,9600.0,18.0,18.05,18.0,18.03,9600.0
2006-08-23 10:30:00,18.03,18.05,18.02,18.04,10300.0,18.03,18.05,18.02,18.04,10300.0
2006-08-23 10:35:00,18.04,18.07,18.03,18.06,10600.0,18.04,18.07,18.03,18.06,10600.0
2006-08-23 10:40:00,18.07,18.07,18.04,18.05,12800.0,18.07,18.07,18.04,18.05,12800.0
2006-08-23 10:45:00,18.04,18.06,18.04,18.05,12000.0,18.04,18.06,18.04,18.05,12000.0
2006-08-23 10:50:00,18.05,18.08,18.05,18.05,8400.0,18.05,18.08,18.05,18.05,8400.0
2006-08-23 10:55:00,18.05,18.06,18.04,18.06,13000.0,18.05,18.06,18.04,18.06,13000.0
2006-08-23 11:00:00,18.05,18.06,18.04,18.05,8800.0,18.05,18.06,18.04,18.05,8800.0
2006-08-23 11:05:00,18.05,18.06,18.0,18.01,17100.0,18.05,18.06,18.0,18.01,17100.0
2006-08-23 11:10:00,18.01,18.01,18.0,18.01,57600.0,18.01,18.01,18.0,18.01,57600.0
2006-08-23 11:15:00,18.01,18.02,18.0,18.01,13400.0,18.01,18.02,18.0,18.01,13400.0
2006-08-23 11:20:00,18.01,18.03,18.0,18.02,10400.0,18.01,18.03,18.0,18.02,10400.0
2006-08-23 11:25:00,18.02,18.05,18.02,18.05,13700.0,18.02,18.05,18.02,18.05,13700.0
2006-08-23 11:30:00,18.05,18.06,18.04,18.05,6600.0,18.05,18.06,18.04,18.05,6600.0
2006-08-23 11:35:00,18.05,18.07,18.04,18.06,8800.0,18.05,18.07,18.04,18.06,8800.0
2006-08-23 11:40:00,18.07,18.07,18.06,18.06,4400.0,18.07,18.07,18.06,18.06,4400.0
2006-08-23 11:45:00,18.06,18.07,18.05,18.05,9500.0,18.06,18.07,18.05,18.05,9500.0
2006-08-23 11:50:00,18.06,18.07,18.05,18.06,4800.0,18.06,18.07,18.05,18.06,4800.0
2006-08-23 11:55:00,18.06,18.14,18.06,18.13,22900.0,18.06,18.14,18.06,18.13,22900.0
2006-08-23 12:00:00,18.12,18.14,18.12,18.14,4800.0,18.12,18.14,18.12,18.14,4800.0
2006-08-23 12:05:00,18.14,18.14,18.12,18.12,5500.0,18.14,18.14,18.12,18.12,5500.0
2006-08-23 12:10:00,18.12,18.14,18.12,18.13,6200.0,18.12,18.14,18.12,18.13,6200.0
2006-08-23 12:15:00,18.12,18.14,18.12,18.13,8300.0,18.12,18.14,18.12,18.13,8300.0
2006-08-23 12:20:00,18.15,18.16,18.13,18.15,12100.0,18.15,18.16,18.13,18.15,12100.0
2006-08-23 12:25:00,18.16,18.16,18.14,18.15,7400.0,18.16,18.16,18.14,18.15,7400.0
2006-08-23 12:30:00,18.15,18.16,18.14,18.15,11000.0,18.15,18.16,18.14,18.15,11000.0
2006-08-23 12:35:00,18.15,18.2,18.15,18.18,13800.0,18.15,18.2,18.15,18.18,13800.0
2006-08-23 12:40:00,18.18,18.19,18.18,18.19,3100.0,18.18,18.19,18.18,18.19,3100.0
2006-08-23 12:45:00,18.19,18.23,18.19,18.2,8700.0,18.19,18.23,18.19,18.2,8700.0
2006-08-23 12:50:00,18.2,18.25,18.2,18.24,7600.0,18.2,18.25,18.2,18.24,7600.0
2006-08-23 12:55:00,18.24,18.25,18.23,18.23,4400.0,18.24,18.25,18.23,18.23,4400.0
2006-08-23 13:00:00,18.24,18.24,18.23,18.23,7300.0,18.24,18.24,18.23,18.23,7300.0
2006-08-23 13:05:00,18.23,18.25,18.23,18.24,11000.0,18.23,18.25,18.23,18.24,11000.0
2006-08-23 13:10:00,18.24,18.25,18.24,18.24,5700.0,18.24,18.25,18.24,18.24,5700.0
2006-08-23 13:15:00,18.24,18.25,18.22,18.22,14000.0,18.24,18.25,18.22,18.22,14000.0
2006-08-23 13:20:00,18.22,18.22,18.21,18.22,8100.0,18.22,18.22,18.21,18.22,8100.0
2006-08-23 13:25:00,18.23,18.26,18.22,18.25,39300.0,18.23,18.26,18.22,18.25,39300.0
2006-08-23 13:30:00,18.25,18.26,18.25,18.25,6400.0,18.25,18.26,18.25,18.25,6400.0
2006-08-23 13:35:00,18.25,18.28,18.25,18.27,23900.0,18.25,18.28,18.25,18.27,23900.0
2006-08-23 13:40:00,18.26,18.27,18.22,18.23,62900.0,18.26,18.27,18.22,18.23,62900.0
2006-08-23 13:45:00,18.22,18.25,18.21,18.22,46200.0,18.22,18.25,18.21,18.22,46200.0
2006-08-23 13:50:00,18.21,18.25,18.21,18.23,14800.0,18.21,18.25,18.21,18.23,14800.0
2006-08-23 13:55:00,18.23,18.24,18.22,18.23,42000.0,18.23,18.24,18.22,18.23,42000.0
2006-08-23 14:00:00,18.23,18.26,18.23,18.26,14700.0,18.23,18.26,18.23,18.26,14700.0
2006-08-23 14:05:00,18.26,18.27,18.26,18.27,9000.0,18.26,18.27,18.26,18.27,9000.0
2006-08-23 14:10:00,18.26,18.27,18.26,18.26,7900.0,18.26,18.27,18.26,18.26,7900.0
2006-08-23 14:15:00,18.26,18.27,18.25,18.27,13900.0,18.26,18.27,18.25,18.27,13900.0
2006-08-23 14:20:00,18.26,18.3,18.26,18.3,21200.0,18.26,18.3,18.26,18.3,21200.0
2006-08-23 14:25:00,18.3,18.34,18.3,18.33,15000.0,18.3,18.34,18.3,18.33,15000.0
2006-08-23 14:30:00,18.32,18.33,18.31,18.31,7300.0,18.32,18.33,18.31,18.31,7300.0
2006-08-23 14:35:00,18.31,18.36,18.31,18.35,15600.0,18.31,18.36,18.31,18.35,15600.0
2006-08-23 14:40:00,18.36,18.42,18.36,18.37,27200.0,18.36,18.42,18.36,18.37,27200.0
2006-08-23 14:45:00,18.37,18.44,18.37,18.42,35800.0,18.37,18.44,18.37,18.42,35800.0
2006-08-23 14:50:00,18.43,18.48,18.42,18.46,21800.0,18.43,18.48,18.42,18.46,21800.0
2006-08-23 14:55:00,18.47,18.52,18.42,18.48,19400.0,18.47,18.52,18.42,18.48,19400.0
2006-08-23 15:00:00,18.48,18.49,18.44,18.45,13000.0,18.48,18.49,18.44,18.45,13000.0
2006-08-23 15:05:00,18.45,18.47,18.39,18.4,49700.0,18.45,18.47,18.39,18.4,49700.0
2006-08-23 15:10:00,18.4,18.41,18.35,18.37,58900.0,18.4,18.41,18.35,18.37,58900.0
2006-08-23 15:15:00,18.37,18.4,18.33,18.38,47200.0,18.37,18.4,18.33,18.38,47200.0
2006-08-23 15:20:00,18.38,18.42,18.34,18.42,24100.0,18.38,18.42,18.34,18.42,24100.0
2006-08-23 15:25:00,18.41,18.43,18.39,18.42,31600.0,18.41,18.43,18.39,18.42,31600.0
2006-08-23 15:30:00,18.42,18.45,18.39,18.43,43600.0,18.42,18.45,18.39,18.43,43600.0
2006-08-23 15:35:00,18.43,18.46,18.4,18.43,47400.0,18.43,18.46,18.4,18.43,47400.0
2006-08-23 15:40:00,18.43,18.47,18.4,18.41,35100.0,18.43,18.47,18.4,18.41,35100.0
2006-08-23 15:45:00,18.41,18.42,18.4,18.4,21600.0,18.41,18.42,18.4,18.4,21600.0
2006-08-23 15:50:00,18.4,18.48,18.4,18.4,42200.0,18.4,18.48,18.4,18.4,42200.0
2006-08-23 15:55:00,18.4,18.48,18.4,18.48,62900.0,18.4,18.48,18.4,18.48,62900.0
2006-08-24 09:30:00,18.5,18.69,18.5,18.69,35500.0,18.5,18.69,18.5,18.69,35500.0
2006-08-24 09:35:00,18.68,18.75,18.68,18.72,29600.0,18.68,18.75,18.68,18.72,29600.0
2006-08-24 09:40:00,18.72,18.72,18.64,18.64,9700.0,18.72,18.72,18.64,18.64,9700.0
2006-08-24 09:45:00,18.64,18.64,18.58,18.59,10000.0,18.64,18.64,18.58,18.59,10000.0
2006-08-24 09:50:00,18.58,18.59,18.56,18.58,11100.0,18.58,18.59,18.56,18.58,11100.0
2006-08-24 09:55:00,18.57,18.59,18.54,18.55,10500.0,18.57,18.59,18.54,18.55,10500.0
2006-08-24 10:00:00,18.54,18.54,18.5,18.5,8200.0,18.54,18.54,18.5,18.5,8200.0
2006-08-24 10:05:00,18.51,18.52,18.51,18.51,12700.0,18.51,18.52,18.51,18.51,12700.0
2006-08-24 10:10:00,18.51,18.51,18.45,18.5,24200.0,18.51,18.51,18.45,18.5,24200.0
2006-08-24 10:15:00,18.49,18.52,18.48,18.52,6200.0,18.49,18.52,18.48,18.52,6200.0
2006-08-24 10:20:00,18.5,18.51,18.49,18.49,6900.0,18.5,18.51,18.49,18.49,6900.0
2006-08-24 10:25:00,18.49,18.49,18.47,18.47,5800.0,18.49,18.49,18.47,18.47,5800.0
2006-08-24 10:30:00,18.48,18.48,18.45,18.46,8300.0,18.48,18.48,18.45,18.46,8300.0
2006-08-24 10:35:00,18.45,18.46,18.38,18.39,10800.0,18.45,18.46,18.38,18.39,10800.0
2006-08-24 10:40:00,18.4,18.41,18.39,18.4,7800.0,18.4,18.41,18.39,18.4,7800.0
2006-08-24 10:45:00,18.41,18.45,18.39,18.43,24000.0,18.41,18.45,18.39,18.43,24000.0
2006-08-24 10:50:00,18.41,18.42,18.4,18.41,9200.0,18.41,18.42,18.4,18.41,9200.0
2006-08-24 10:55:00,18.4,18.42,18.4,18.4,14500.0,18.4,18.42,18.4,18.4,14500.0
2006-08-24 11:00:00,18.41,18.42,18.4,18.41,17300.0,18.41,18.42,18.4,18.41,17300.0
2006-08-24 11:05:00,18.41,18.44,18.38,18.38,7100.0,18.41,18.44,18.38,18.38,7100.0
2006-08-24 11:10:00,18.38,18.39,18.37,18.37,12900.0,18.38,18.39,18.37,18.37,12900.0
2006-08-24 11:15:00,18.38,18.39,18.37,18.38,7700.0,18.38,18.39,18.37,18.38,7700.0
2006-08-24 11:20:00,18.37,18.39,18.37,18.39,8500.0,18.37,18.39,18.37,18.39,8500.0
2006-08-24 11:25:00,18.38,18.41,18.38,18.39,3600.0,18.38,18.41,18.38,18.39,3600.0
2006-08-24 11:30:00,18.38,18.38,18.36,18.37,8100.0,18.38,18.38,18.36,18.37,8100.0
2006-08-24 11:35:00,18.37,18.38,18.35,18.37,11900.0,18.37,18.38,18.35,18.37,11900.0
2006-08-24 11:40:00,18.36,18.44,18.36,18.43,20400.0,18.36,18.44,18.36,18.43,20400.0
2006-08-24 11:45:00,18.43,18.44,18.39,18.39,8800.0,18.43,18.44,18.39,18.39,8800.0
2006-08-24 11:50:00,18.39,18.44,18.39,18.44,12400.0,18.39,18.44,18.39,18.44,12400.0
2006-08-24 11:55:00,18.42,18.43,18.42,18.43,5300.0,18.42,18.43,18.42,18.43,5300.0
2006-08-24 12:00:00,18.42,18.44,18.41,18.44,26500.0,18.42,18.44,18.41,18.44,26500.0
2006-08-24 12:05:00,18.44,18.45,18.42,18.42,7600.0,18.44,18.45,18.42,18.42,7600.0
2006-08-24 12:10:00,18.42,18.45,18.42,18.44,10400.0,18.42,18.45,18.42,18.44,10400.0
2006-08-24 12:15:00,18.44,18.45,18.41,18.42,6200.0,18.44,18.45,18.41,18.42,6200.0
2006-08-24 12:20:00,18.42,18.43,18.41,18.41,10100.0,18.42,18.43,18.41,18.41,10100.0
2006-08-24 12:25:00,18.41,18.41,18.39,18.39,3200.0,18.41,18.41,18.39,18.39,3200.0
2006-08-24 12:30:00,18.37,18.41,18.36,18.41,13800.0,18.37,18.41,18.36,18.41,13800.0
2006-08-24 12:35:00,18.41,18.42,18.41,18.42,5100.0,18.41,18.42,18.41,18.42,5100.0
2006-08-24 12:40:00,18.42,18.45,18.39,18.4,26400.0,18.42,18.45,18.39,18.4,26400.0
2006-08-24 12:45:00,18.4,18.41,18.4,18.4,4400.0,18.4,18.41,18.4,18.4,4400.0
2006-08-24 12:50:00,18.41,18.41,18.4,18.4,2000.0,18.41,18.41,18.4,18.4,2000.0
2006-08-24 12:55:00,18.39,18.41,18.39,18.4,4700.0,18.39,18.41,18.39,18.4,4700.0
2006-08-24 13:00:00,18.39,18.41,18.39,18.39,7600.0,18.39,18.41,18.39,18.39,7600.0
2006-08-24 13:05:00,18.41,18.44,18.4,18.41,14800.0,18.41,18.44,18.4,18.41,14800.0
2006-08-24 13:10:00,18.42,18.46,18.41,18.43,15900.0,18.42,18.46,18.41,18.43,15900.0
2006-08-24 13:15:00,18.42,18.47,18.42,18.45,25400.0,18.42,18.47,18.42,18.45,25400.0
2006-08-24 13:20:00,18.45,18.46,18.45,18.46,4100.0,18.45,18.46,18.45,18.46,4100.0
2006-08-24 13:25:00,18.46,18.46,18.45,18.45,2100.0,18.46,18.46,18.45,18.45,2100.0
2006-08-24 13:30:00,18.46,18.46,18.45,18.46,1900.0,18.46,18.46,18.45,18.46,1900.0
2006-08-24 13:35:00,18.44,18.44,18.41,18.41,3300.0,18.44,18.44,18.41,18.41,3300.0
2006-08-24 13:40:00,18.4,18.44,18.39,18.43,17100.0,18.4,18.44,18.39,18.43,17100.0
2006-08-24 13:45:00,18.43,18.43,18.42,18.42,2100.0,18.43,18.43,18.42,18.42,2100.0
2006-08-24 13:50:00,18.43,18.43,18.42,18.43,2500.0,18.43,18.43,18.42,18.43,2500.0
2006-08-24 13:55:00,18.43,18.44,18.42,18.44,11300.0,18.43,18.44,18.42,18.44,11300.0
2006-08-24 14:00:00,18.42,18.44,18.42,18.44,2000.0,18.42,18.44,18.42,18.44,2000.0
2006-08-24 14:05:00,18.44,18.46,18.43,18.45,11600.0,18.44,18.46,18.43,18.45,11600.0
2006-08-24 14:10:00,18.45,18.46,18.45,18.45,2200.0,18.45,18.46,18.45,18.45,2200.0
2006-08-24 14:15:00,18.46,18.46,18.45,18.45,3300.0,18.46,18.46,18.45,18.45,3300.0
2006-08-24 14:20:00,18.45,18.46,18.45,18.45,37300.0,18.45,18.46,18.45,18.45,37300.0
2006-08-24 14:25:00,18.45,18.46,18.45,18.45,2300.0,18.45,18.46,18.45,18.45,2300.0
2006-08-24 14:30:00,18.45,18.45,18.43,18.43,2900.0,18.45,18.45,18.43,18.43,2900.0
2006-08-24 14:35:00,18.44,18.45,18.44,18.45,5200.0,18.44,18.45,18.44,18.45,5200.0
2006-08-24 14:40:00,18.45,18.45,18.43,18.44,38800.0,18.45,18.45,18.43,18.44,38800.0
2006-08-24 14:45:00,18.44,18.47,18.44,18.46,77300.0,18.44,18.47,18.44,18.46,77300.0
2006-08-24 14:50:00,18.46,18.47,18.46,18.46,5200.0,18.46,18.47,18.46,18.46,5200.0
2006-08-24 14:55:00,18.46,18.47,18.46,18.46,11000.0,18.46,18.47,18.46,18.46,11000.0
2006-08-24 15:00:00,18.47,18.47,18.46,18.46,14200.0,18.47,18.47,18.46,18.46,14200.0
2006-08-24 15:05:00,18.47,18.47,18.46,18.46,9900.0,18.47,18.47,18.46,18.46,9900.0
2006-08-24 15:10:00,18.46,18.46,18.44,18.46,38700.0,18.46,18.46,18.44,18.46,38700.0
2006-08-24 15:15:00,18.46,18.46,18.4,18.45,20700.0,18.46,18.46,18.4,18.45,20700.0
2006-08-24 15:20:00,18.45,18.47,18.45,18.47,35600.0,18.45,18.47,18.45,18.47,35600.0
2006-08-24 15:25:00,18.47,18.48,18.46,18.47,17000.0,18.47,18.48,18.46,18.47,17000.0
2006-08-24 15:30:00,18.47,18.48,18.45,18.47,18200.0,18.47,18.48,18.45,18.47,18200.0
2006-08-24 15:35:00,18.46,18.5,18.46,18.49,41100.0,18.46,18.5,18.46,18.49,41100.0
2006-08-24 15:40:00,18.49,18.51,18.48,18.49,49600.0,18.49,18.51,18.48,18.49,49600.0
2006-08-24 15:45:00,18.49,18.53,18.48,18.52,29700.0,18.49,18.53,18.48,18.52,29700.0
2006-08-24 15:50:00,18.54,18.54,18.52,18.52,24800.0,18.54,18.54,18.52,18.52,24800.0
2006-08-24 15:55:00,18.52,18.55,18.51,18.54,60300.0,18.52,18.55,18.51,18.54,60300.0
2006-08-25 09:30:00,18.55,18.55,18.35,18.39,9100.0,18.55,18.55,18.35,18.39,9100.0
2006-08-25 09:35:00,18.4,18.53,18.38,18.52,8800.0,18.4,18.53,18.38,18.52,8800.0
2006-08-25 09:40:00,18.53,18.57,18.48,18.57,8900.0,18.53,18.57,18.48,18.57,8900.0
2006-08-25 09:45:00,18.57,18.61,18.56,18.57,5300.0,18.57,18.61,18.56,18.57,5300.0
2006-08-25 09:50:00,18.57,18.57,18.51,18.52,4700.0,18.57,18.57,18.51,18.52,4700.0
2006-08-25 09:55:00,18.52,18.63,18.52,18.62,5400.0,18.52,18.63,18.52,18.62,5400.0
2006-08-25 10:00:00,18.61,18.61,18.54,18.54,8100.0,18.61,18.61,18.54,18.54,8100.0
2006-08-25 10:05:00,18.54,18.62,18.54,18.56,6400.0,18.54,18.62,18.54,18.56,6400.0
2006-08-25 10:10:00,18.57,18.57,18.52,18.52,2300.0,18.57,18.57,18.52,18.52,2300.0
2006-08-25 10:15:00,18.54,18.54,18.51,18.53,59700.0,18.54,18.54,18.51,18.53,59700.0
2006-08-25 10:20:00,18.53,18.53,18.5,18.5,5800.0,18.53,18.53,18.5,18.5,5800.0
2006-08-25 10:25:00,18.5,18.5,18.48,18.48,2300.0,18.5,18.5,18.48,18.48,2300.0
2006-08-25 10:30:00,18.48,18.5,18.47,18.5,6600.0,18.48,18.5,18.47,18.5,6600.0
2006-08-25 10:35:00,18.5,18.5,18.46,18.47,7700.0,18.5,18.5,18.46,18.47,7700.0
2006-08-25 10:40:00,18.47,18.47,18.45,18.46,6900.0,18.47,18.47,18.45,18.46,6900.0
2006-08-25 10:45:00,18.46,18.47,18.45,18.46,4300.0,18.46,18.47,18.45,18.46,4300.0
2006-08-25 10:50:00,18.47,18.48,18.46,18.47,21600.0,18.47,18.48,18.46,18.47,21600.0
2006-08-25 10:55:00,18.47,18.48,18.46,18.47,7900.0,18.47,18.48,18.46,18.47,7900.0
2006-08-25 11:00:00,18.47,18.48,18.46,18.47,6300.0,18.47,18.48,18.46,18.47,6300.0
2006-08-25 11:05:00,18.47,18.49,18.45,18.47,6400.0,18.47,18.49,18.45,18.47,6400.0
2006-08-25 11:10:00,18.48,18.5,18.48,18.5,2800.0,18.48,18.5,18.48,18.5,2800.0
2006-08-25 11:15:00,18.5,18.5,18.49,18.49,4000.0,18.5,18.5,18.49,18.49,4000.0
2006-08-25 11:20:00,18.49,18.49,18.47,18.48,14000.0,18.49,18.49,18.47,18.48,14000.0
2006-08-25 11:25:00,18.48,18.49,18.47,18.48,4500.0,18.48,18.49,18.47,18.48,4500.0
2006-08-25 11:30:00,18.46,18.46,18.42,18.44,7100.0,18.46,18.46,18.42,18.44,7100.0
2006-08-25 11:35:00,18.43,18.44,18.42,18.44,7700.0,18.43,18.44,18.42,18.44,7700.0
2006-08-25 11:40:00,18.43,18.47,18.42,18.46,9200.0,18.43,18.47,18.42,18.46,9200.0
2006-08-25 11:45:00,18.47,18.49,18.47,18.49,5200.0,18.47,18.49,18.47,18.49,5200.0
2006-08-25 11:50:00,18.49,18.5,18.47,18.47,6100.0,18.49,18.5,18.47,18.47,6100.0
2006-08-25 11:55:00,18.47,18.49,18.47,18.48,2800.0,18.47,18.49,18.47,18.48,2800.0
2006-08-25 12:00:00,18.49,18.49,18.47,18.49,5700.0,18.49,18.49,18.47,18.49,5700.0
2006-08-25 12:05:00,18.49,18.49,18.48,18.49,1500.0,18.49,18.49,18.48,18.49,1500.0
2006-08-25 12:10:00,18.48,18.52,18.48,18.51,11900.0,18.48,18.52,18.48,18.51,11900.0
2006-08-25 12:15:00,18.51,18.52,18.48,18.48,5000.0,18.51,18.52,18.48,18.48,5000.0
2006-08-25 12:20:00,18.48,18.52,18.48,18.52,7200.0,18.48,18.52,18.48,18.52,7200.0
2006-08-25 12:25:00,18.51,18.52,18.51,18.52,18000.0,18.51,18.52,18.51,18.52,18000.0
2006-08-25 12:30:00,18.52,18.55,18.52,18.55,8700.0,18.52,18.55,18.52,18.55,8700.0
2006-08-25 12:35:00,18.54,18.56,18.53,18.55,7200.0,18.54,18.56,18.53,18.55,7200.0
2006-08-25 12:40:00,18.54,18.56,18.54,18.55,6300.0,18.54,18.56,18.54,18.55,6300.0
2006-08-25 12:45:00,18.55,18.56,18.52,18.52,5100.0,18.55,18.56,18.52,18.52,5100.0
2006-08-25 12:50:00,18.53,18.55,18.53,18.55,6300.0,18.53,18.55,18.53,18.55,6300.0
2006-08-25 12:55:00,18.55,18.56,18.54,18.56,3100.0,18.55,18.56,18.54,18.56,3100.0
2006-08-25 13:00:00,18.56,18.56,18.51,18.52,11600.0,18.56,18.56,18.51,18.52,11600.0
2006-08-25 13:05:00,18.52,18.55,18.51,18.54,59400.0,18.52,18.55,18.51,18.54,59400.0
2006-08-25 13:10:00,18.54,18.57,18.54,18.57,274200.0,18.54,18.57,18.54,18.57,274200.0
2006-08-25 13:15:00,18.57,18.57,18.56,18.57,3600.0,18.57,18.57,18.56,18.57,3600.0
2006-08-25 13:20:00,18.56,18.58,18.56,18.57,9400.0,18.56,18.58,18.56,18.57,9400.0
2006-08-25 13:25:00,18.56,18.57,18.56,18.57,8100.0,18.56,18.57,18.56,18.57,8100.0
2006-08-25 13:30:00,18.57,18.57,18.55,18.55,4300.0,18.57,18.57,18.55,18.55,4300.0
2006-08-25 13:35:00,18.56,18.58,18.56,18.56,6600.0,18.56,18.58,18.56,18.56,6600.0
2006-08-25 13:40:00,18.55,18.55,18.55,18.55,3500.0,18.55,18.55,18.55,18.55,3500.0
2006-08-25 13:45:00,18.55,18.57,18.55,18.56,10700.0,18.55,18.57,18.55,18.56,10700.0
2006-08-25 13:50:00,18.56,18.56,18.55,18.56,1400.0,18.56,18.56,18.55,18.56,1400.0
2006-08-25 13:55:00,18.56,18.57,18.55,18.56,8900.0,18.56,18.57,18.55,18.56,8900.0
2006-08-25 14:00:00,18.56,18.56,18.54,18.54,9100.0,18.56,18.56,18.54,18.54,9100.0
2006-08-25 14:05:00,18.55,18.55,18.54,18.54,4800.0,18.55,18.55,18.54,18.54,4800.0
2006-08-25 14:10:00,18.54,18.55,18.51,18.52,9800.0,18.54,18.55,18.51,18.52,9800.0
2006-08-25 14:15:00,18.52,18.52,18.51,18.51,2600.0,18.52,18.52,18.51,18.51,2600.0
2006-08-25 14:20:00,18.51,18.54,18.51,18.53,8600.0,18.51,18.54,18.51,18.53,8600.0
2006-08-25 14:25:00,18.53,18.55,18.52,18.55,8800.0,18.53,18.55,18.52,18.55,8800.0
2006-08-25 14:30:00,18.55,18.55,18.53,18.53,11100.0,18.55,18.55,18.53,18.53,11100.0
2006-08-25 14:35:00,18.53,18.54,18.53,18.54,3800.0,18.53,18.54,18.53,18.54,3800.0
2006-08-25 14:40:00,18.54,18.54,18.53,18.53,13700.0,18.54,18.54,18.53,18.53,13700.0
2006-08-25 14:45:00,18.53,18.53,18.51,18.52,4300.0,18.53,18.53,18.51,18.52,4300.0
2006-08-25 14:50:00,18.51,18.52,18.5,18.5,2100.0,18.51,18.52,18.5,18.5,2100.0
2006-08-25 14:55:00,18.5,18.51,18.49,18.5,8200.0,18.5,18.51,18.49,18.5,8200.0
2006-08-25 15:00:00,18.5,18.5,18.47,18.47,5200.0,18.5,18.5,18.47,18.47,5200.0
2006-08-25 15:05:00,18.48,18.48,18.47,18.48,7700.0,18.48,18.48,18.47,18.48,7700.0
2006-08-25 15:10:00,18.48,18.49,18.47,18.49,16000.0,18.48,18.49,18.47,18.49,16000.0
2006-08-25 15:15:00,18.49,18.5,18.48,18.48,9800.0,18.49,18.5,18.48,18.48,9800.0
2006-08-25 15:20:00,18.48,18.5,18.48,18.49,9400.0,18.48,18.5,18.48,18.49,9400.0
2006-08-25 15:25:00,18.5,18.51,18.49,18.49,8500.0,18.5,18.51,18.49,18.49,8500.0
2006-08-25 15:30:00,18.49,18.5,18.48,18.5,14500.0,18.49,18.5,18.48,18.5,14500.0
2006-08-25 15:35:00,18.5,18.51,18.49,18.49,12200.0,18.5,18.51,18.49,18.49,12200.0
2006-08-25 15:40:00,18.5,18.5,18.48,18.49,7300.0,18.5,18.5,18.48,18.49,7300.0
2006-08-25 15:45:00,18.48,18.5,18.48,18.48,13000.0,18.48,18.5,18.48,18.48,13000.0
2006-08-25 15:50:00,18.47,18.48,18.47,18.47,10800.0,18.47,18.48,18.47,18.47,10800.0
2006-08-25 15:55:00,18.47,18.48,18.45,18.48,38700.0,18.47,18.48,18.45,18.48,38700.0
2006-08-28 09:30:00,18.39,18.57,18.39,18.49,12700.0,18.39,18.57,18.39,18.49,12700.0
2006-08-28 09:35:00,18.49,18.49,18.3,18.41,7000.0,18.49,18.49,18.3,18.41,7000.0
2006-08-28 09:40:00,18.42,18.47,18.42,18.46,3600.0,18.42,18.47,18.42,18.46,3600.0
2006-08-28 09:45:00,18.46,18.51,18.45,18.51,3200.0,18.46,18.51,18.45,18.51,3200.0
2006-08-28 09:50:00,18.52,18.54,18.51,18.53,5200.0,18.52,18.54,18.51,18.53,5200.0
2006-08-28 09:55:00,18.54,18.56,18.54,18.55,3600.0,18.54,18.56,18.54,18.55,3600.0
2006-08-28 10:00:00,18.54,18.56,18.54,18.55,8800.0,18.54,18.56,18.54,18.55,8800.0
2006-08-28 10:05:00,18.55,18.57,18.54,18.54,5300.0,18.55,18.57,18.54,18.54,5300.0
2006-08-28 10:10:00,18.57,18.57,18.53,18.57,5600.0,18.57,18.57,18.53,18.57,5600.0
2006-08-28 10:15:00,18.56,18.57,18.54,18.57,5200.0,18.56,18.57,18.54,18.57,5200.0
2006-08-28 10:20:00,18.57,18.6,18.57,18.59,6500.0,18.57,18.6,18.57,18.59,6500.0
2006-08-28 10:25:00,18.58,18.67,18.58,18.67,3900.0,18.58,18.67,18.58,18.67,3900.0
2006-08-28 10:30:00,18.67,18.7,18.65,18.69,5300.0,18.67,18.7,18.65,18.69,5300.0
2006-08-28 10:35:00,18.69,18.7,18.67,18.68,4100.0,18.69,18.7,18.67,18.68,4100.0
2006-08-28 10:40:00,18.67,18.68,18.67,18.68,1300.0,18.67,18.68,18.67,18.68,1300.0
2006-08-28 10:45:00,18.68,18.71,18.68,18.7,2200.0,18.68,18.71,18.68,18.7,2200.0
2006-08-28 10:50:00,18.7,18.71,18.68,18.68,3400.0,18.7,18.71,18.68,18.68,3400.0
2006-08-28 10:55:00,18.68,18.69,18.65,18.65,5200.0,18.68,18.69,18.65,18.65,5200.0
2006-08-28 11:00:00,18.65,18.67,18.64,18.65,8700.0,18.65,18.67,18.64,18.65,8700.0
2006-08-28 11:05:00,18.63,18.66,18.63,18.66,1100.0,18.63,18.66,18.63,18.66,1100.0
2006-08-28 11:10:00,18.66,18.67,18.64,18.65,2900.0,18.66,18.67,18.64,18.65,2900.0
2006-08-28 11:15:00,18.65,18.65,18.64,18.64,1800.0,18.65,18.65,18.64,18.64,1800.0
2006-08-28 11:20:00,18.64,18.65,18.63,18.64,2900.0,18.64,18.65,18.63,18.64,2900.0
2006-08-28 11:25:00,18.64,18.65,18.63,18.64,3300.0,18.64,18.65,18.63,18.64,3300.0
2006-08-28 11:30:00,18.64,18.64,18.62,18.62,3400.0,18.64,18.64,18.62,18.62,3400.0
2006-08-28 11:35:00,18.63,18.64,18.62,18.64,3200.0,18.63,18.64,18.62,18.64,3200.0
2006-08-28 11:40:00,18.63,18.64,18.6,18.63,4500.0,18.63,18.64,18.6,18.63,4500.0
2006-08-28 11:45:00,18.63,18.64,18.63,18.64,2900.0,18.63,18.64,18.63,18.64,2900.0
2006-08-28 11:50:00,18.64,18.66,18.62,18.66,2200.0,18.64,18.66,18.62,18.66,2200.0
2006-08-28 11:55:00,18.66,18.69,18.66,18.68,4300.0,18.66,18.69,18.66,18.68,4300.0
2006-08-28 12:00:00,18.68,18.68,18.65,18.65,6300.0,18.68,18.68,18.65,18.65,6300.0
2006-08-28 12:05:00,18.65,18.65,18.64,18.65,1200.0,18.65,18.65,18.64,18.65,1200.0
2006-08-28 12:10:00,18.64,18.65,18.63,18.64,2000.0,18.64,18.65,18.63,18.64,2000.0
2006-08-28 12:15:00,18.64,18.67,18.64,18.65,4600.0,18.64,18.67,18.64,18.65,4600.0
2006-08-28 12:20:00,18.66,18.69,18.66,18.68,2300.0,18.66,18.69,18.66,18.68,2300.0
2006-08-28 12:25:00,18.68,18.68,18.65,18.66,4700.0,18.68,18.68,18.65,18.66,4700.0
2006-08-28 12:30:00,18.66,18.66,18.66,18.66,2400.0,18.66,18.66,18.66,18.66,2400.0
2006-08-28 12:35:00,18.65,18.67,18.64,18.67,3500.0,18.65,18.67,18.64,18.67,3500.0
2006-08-28 12:40:00,18.67,18.67,18.65,18.66,2100.0,18.67,18.67,18.65,18.66,2100.0
2006-08-28 12:45:00,18.66,18.67,18.65,18.65,1300.0,18.66,18.67,18.65,18.65,1300.0
2006-08-28 12:50:00,18.66,18.67,18.66,18.66,600.0,18.66,18.67,18.66,18.66,600.0
2006-08-28 12:55:00,18.67,18.67,18.66,18.66,5000.0,18.67,18.67,18.66,18.66,5000.0
2006-08-28 13:00:00,18.66,18.66,18.65,18.65,700.0,18.66,18.66,18.65,18.65,700.0
2006-08-28 13:05:00,18.66,18.67,18.65,18.67,1600.0,18.66,18.67,18.65,18.67,1600.0
2006-08-28 13:10:00,18.66,18.66,18.65,18.66,2400.0,18.66,18.66,18.65,18.66,2400.0
2006-08-28 13:15:00,18.66,18.66,18.66,18.66,100.0,18.66,18.66,18.66,18.66,100.0
2006-08-28 13:20:00,18.66,18.66,18.65,18.66,500.0,18.66,18.66,18.65,18.66,500.0
2006-08-28 13:25:00,18.66,18.67,18.66,18.66,3900.0,18.66,18.67,18.66,18.66,3900.0
2006-08-28 13:30:00,18.67,18.67,18.66,18.66,3300.0,18.67,18.67,18.66,18.66,3300.0
2006-08-28 13:35:00,18.66,18.67,18.65,18.66,2200.0,18.66,18.67,18.65,18.66,2200.0
2006-08-28 13:40:00,18.67,18.67,18.66,18.67,600.0,18.67,18.67,18.66,18.67,600.0
2006-08-28 13:45:00,18.67,18.68,18.66,18.67,4900.0,18.67,18.68,18.66,18.67,4900.0
2006-08-28 13:50:00,18.67,18.67,18.66,18.67,2900.0,18.67,18.67,18.66,18.67,2900.0
2006-08-28 13:55:00,18.67,18.69,18.67,18.69,7700.0,18.67,18.69,18.67,18.69,7700.0
2006-08-28 14:00:00,18.69,18.7,18.68,18.7,3600.0,18.69,18.7,18.68,18.7,3600.0
2006-08-28 14:05:00,18.7,18.7,18.68,18.69,4000.0,18.7,18.7,18.68,18.69,4000.0
2006-08-28 14:10:00,18.69,18.69,18.68,18.69,4900.0,18.69,18.69,18.68,18.69,4900.0
2006-08-28 14:15:00,18.68,18.69,18.67,18.68,6000.0,18.68,18.69,18.67,18.68,6000.0
2006-08-28 14:20:00,18.69,18.69,18.68,18.69,4700.0,18.69,18.69,18.68,18.69,4700.0
2006-08-28 14:25:00,18.69,18.69,18.68,18.69,3000.0,18.69,18.69,18.68,18.69,3000.0
2006-08-28 14:30:00,18.69,18.69,18.68,18.68,4200.0,18.69,18.69,18.68,18.68,4200.0
2006-08-28 14:35:00,18.67,18.68,18.67,18.67,3100.0,18.67,18.68,18.67,18.67,3100.0
2006-08-28 14:40:00,18.67,18.67,18.66,18.67,800.0,18.67,18.67,18.66,18.67,800.0
2006-08-28 14:45:00,18.66,18.67,18.64,18.65,5500.0,18.66,18.67,18.64,18.65,5500.0
2006-08-28 14:50:00,18.64,18.67,18.64,18.67,5200.0,18.64,18.67,18.64,18.67,5200.0
2006-08-28 14:55:00,18.67,18.69,18.67,18.68,5800.0,18.67,18.69,18.67,18.68,5800.0
2006-08-28 15:00:00,18.68,18.68,18.67,18.67,5500.0,18.68,18.68,18.67,18.67,5500.0
2006-08-28 15:05:00,18.67,18.67,18.66,18.66,4700.0,18.67,18.67,18.66,18.66,4700.0
2006-08-28 15:10:00,18.67,18.67,18.65,18.65,6500.0,18.67,18.67,18.65,18.65,6500.0
2006-08-28 15:15:00,18.66,18.67,18.65,18.66,5000.0,18.66,18.67,18.65,18.66,5000.0
2006-08-28 15:20:00,18.66,18.67,18.64,18.65,11000.0,18.66,18.67,18.64,18.65,11000.0
2006-08-28 15:25:00,18.66,18.66,18.65,18.66,3400.0,18.66,18.66,18.65,18.66,3400.0
2006-08-28 15:30:00,18.66,18.67,18.65,18.67,7000.0,18.66,18.67,18.65,18.67,7000.0
2006-08-28 15:35:00,18.67,18.67,18.64,18.64,6500.0,18.67,18.67,18.64,18.64,6500.0
2006-08-28 15:40:00,18.65,18.65,18.63,18.64,6400.0,18.65,18.65,18.63,18.64,6400.0
2006-08-28 15:45:00,18.64,18.64,18.63,18.64,4100.0,18.64,18.64,18.63,18.64,4100.0
2006-08-28 15:50:00,18.64,18.68,18.63,18.68,56800.0,18.64,18.68,18.63,18.68,56800.0
2006-08-28 15:55:00,18.68,18.74,18.67,18.73,75600.0,18.68,18.74,18.67,18.73,75600.0
2006-08-29 09:30:00,18.7,18.75,18.69,18.71,7900.0,18.7,18.75,18.69,18.71,7900.0
2006-08-29 09:35:00,18.74,18.74,18.66,18.7,2000.0,18.74,18.74,18.66,18.7,2000.0
2006-08-29 09:40:00,18.71,18.71,18.7,18.7,1200.0,18.71,18.71,18.7,18.7,1200.0
2006-08-29 09:45:00,18.7,18.7,18.67,18.67,8100.0,18.7,18.7,18.67,18.67,8100.0
2006-08-29 09:50:00,18.68,18.74,18.68,18.72,6000.0,18.68,18.74,18.68,18.72,6000.0
2006-08-29 09:55:00,18.72,18.73,18.71,18.72,3900.0,18.72,18.73,18.71,18.72,3900.0
2006-08-29 10:00:00,18.72,18.72,18.66,18.7,10000.0,18.72,18.72,18.66,18.7,10000.0
2006-08-29 10:05:00,18.7,18.71,18.67,18.67,5700.0,18.7,18.71,18.67,18.67,5700.0
2006-08-29 10:10:00,18.67,18.72,18.67,18.71,5600.0,18.67,18.72,18.67,18.71,5600.0
2006-08-29 10:15:00,18.71,18.71,18.67,18.67,21000.0,18.71,18.71,18.67,18.67,21000.0
2006-08-29 10:20:00,18.67,18.7,18.67,18.68,8800.0,18.67,18.7,18.67,18.68,8800.0
2006-08-29 10:25:00,18.68,18.71,18.68,18.71,7400.0,18.68,18.71,18.68,18.71,7400.0
2006-08-29 10:30:00,18.7,18.71,18.69,18.71,19600.0,18.7,18.71,18.69,18.71,19600.0
2006-08-29 10:35:00,18.7,18.77,18.7,18.74,57400.0,18.7,18.77,18.7,18.74,57400.0
2006-08-29 10:40:00,18.74,18.76,18.73,18.73,14400.0,18.74,18.76,18.73,18.73,14400.0
2006-08-29 10:45:00,18.73,18.79,18.73,18.75,16300.0,18.73,18.79,18.73,18.75,16300.0
2006-08-29 10:50:00,18.75,18.76,18.75,18.75,5200.0,18.75,18.76,18.75,18.75,5200.0
2006-08-29 10:55:00,18.75,18.79,18.75,18.77,10300.0,18.75,18.79,18.75,18.77,10300.0
2006-08-29 11:00:00,18.77,18.88,18.77,18.85,52100.0,18.77,18.88,18.77,18.85,52100.0
2006-08-29 11:05:00,18.84,18.84,18.81,18.81,29400.0,18.84,18.84,18.81,18.81,29400.0
2006-08-29 11:10:00,18.81,18.83,18.81,18.82,8100.0,18.81,18.83,18.81,18.82,8100.0
2006-08-29 11:15:00,18.82,18.83,18.81,18.81,7200.0,18.82,18.83,18.81,18.81,7200.0
2006-08-29 11:20:00,18.81,18.82,18.81,18.81,7600.0,18.81,18.82,18.81,18.81,7600.0
2006-08-29 11:25:00,18.82,18.82,18.81,18.81,6800.0,18.82,18.82,18.81,18.81,6800.0
2006-08-29 11:30:00,18.82,18.88,18.82,18.86,15400.0,18.82,18.88,18.82,18.86,15400.0
2006-08-29 11:35:00,18.86,18.88,18.85,18.88,34400.0,18.86,18.88,18.85,18.88,34400.0
2006-08-29 11:40:00,18.86,18.86,18.84,18.85,31600.0,18.86,18.86,18.84,18.85,31600.0
2006-08-29 11:45:00,18.85,18.85,18.83,18.83,4500.0,18.85,18.85,18.83,18.83,4500.0
2006-08-29 11:50:00,18.83,18.91,18.83,18.91,29900.0,18.83,18.91,18.83,18.91,29900.0
2006-08-29 11:55:00,18.91,18.93,18.89,18.92,11000.0,18.91,18.93,18.89,18.92,11000.0
2006-08-29 12:00:00,18.92,18.92,18.89,18.9,6100.0,18.92,18.92,18.89,18.9,6100.0
2006-08-29 12:05:00,18.9,18.91,18.89,18.9,25600.0,18.9,18.91,18.89,18.9,25600.0
2006-08-29 12:10:00,18.9,18.91,18.89,18.89,12300.0,18.9,18.91,18.89,18.89,12300.0
2006-08-29 12:15:00,18.89,18.9,18.89,18.9,8900.0,18.89,18.9,18.89,18.9,8900.0
2006-08-29 12:20:00,18.89,18.9,18.89,18.89,1900.0,18.89,18.9,18.89,18.89,1900.0
2006-08-29 12:25:00,18.9,18.9,18.89,18.9,12000.0,18.9,18.9,18.89,18.9,12000.0
2006-08-29 12:30:00,18.89,18.9,18.88,18.88,36900.0,18.89,18.9,18.88,18.88,36900.0
2006-08-29 12:35:00,18.88,18.88,18.85,18.85,3900.0,18.88,18.88,18.85,18.85,3900.0
2006-08-29 12:40:00,18.85,18.85,18.84,18.85,5300.0,18.85,18.85,18.84,18.85,5300.0
2006-08-29 12:45:00,18.84,18.85,18.84,18.84,2300.0,18.84,18.85,18.84,18.84,2300.0
2006-08-29 12:50:00,18.85,18.85,18.83,18.83,3100.0,18.85,18.85,18.83,18.83,3100.0
2006-08-29 12:55:00,18.83,18.84,18.83,18.83,21100.0,18.83,18.84,18.83,18.83,21100.0
2006-08-29 13:00:00,18.83,18.84,18.83,18.84,3100.0,18.83,18.84,18.83,18.84,3100.0
2006-08-29 13:05:00,18.83,18.84,18.83,18.83,1100.0,18.83,18.84,18.83,18.83,1100.0
2006-08-29 13:10:00,18.83,18.85,18.83,18.84,6300.0,18.83,18.85,18.83,18.84,6300.0
2006-08-29 13:15:00,18.83,18.84,18.83,18.83,3200.0,18.83,18.84,18.83,18.83,3200.0
2006-08-29 13:20:00,18.84,18.84,18.83,18.83,7400.0,18.84,18.84,18.83,18.83,7400.0
2006-08-29 13:25:00,18.83,18.85,18.83,18.85,6500.0,18.83,18.85,18.83,18.85,6500.0
2006-08-29 13:30:00,18.84,18.85,18.84,18.84,1000.0,18.84,18.85,18.84,18.84,1000.0
2006-08-29 13:35:00,18.84,18.85,18.84,18.84,3500.0,18.84,18.85,18.84,18.84,3500.0
2006-08-29 13:40:00,18.84,18.86,18.84,18.85,3600.0,18.84,18.86,18.84,18.85,3600.0
2006-08-29 13:45:00,18.86,18.87,18.85,18.85,31400.0,18.86,18.87,18.85,18.85,31400.0
2006-08-29 13:50:00,18.85,18.85,18.85,18.85,1200.0,18.85,18.85,18.85,18.85,1200.0
2006-08-29 13:55:00,18.85,18.86,18.85,18.85,1500.0,18.85,18.86,18.85,18.85,1500.0
2006-08-29 14:00:00,18.85,18.87,18.82,18.86,24000.0,18.85,18.87,18.82,18.86,24000.0
2006-08-29 14:05:00,18.87,18.92,18.86,18.91,17400.0,18.87,18.92,18.86,18.91,17400.0
2006-08-29 14:10:00,18.91,18.95,18.91,18.94,41300.0,18.91,18.95,18.91,18.94,41300.0
2006-08-29 14:15:00,18.95,19.01,18.94,18.98,23200.0,18.95,19.01,18.94,18.98,23200.0
2006-08-29 14:20:00,18.99,18.99,18.98,18.99,7900.0,18.99,18.99,18.98,18.99,7900.0
2006-08-29 14:25:00,18.98,18.99,18.95,18.98,9200.0,18.98,18.99,18.95,18.98,9200.0
2006-08-29 14:30:00,18.99,18.99,18.98,18.98,6900.0,18.99,18.99,18.98,18.98,6900.0
2006-08-29 14:35:00,18.98,18.99,18.98,18.98,6600.0,18.98,18.99,18.98,18.98,6600.0
2006-08-29 14:40:00,18.99,19.0,18.98,18.99,32300.0,18.99,19.0,18.98,18.99,32300.0
2006-08-29 14:45:00,18.99,19.0,18.99,18.99,2500.0,18.99,19.0,18.99,18.99,2500.0
2006-08-29 14:50:00,19.0,19.0,18.99,18.99,3200.0,19.0,19.0,18.99,18.99,3200.0
2006-08-29 14:55:00,18.99,19.0,18.99,18.99,5000.0,18.99,19.0,18.99,18.99,5000.0
2006-08-29 15:00:00,18.99,19.01,18.99,19.0,9400.0,18.99,19.01,18.99,19.0,9400.0
2006-08-29 15:05:00,19.0,19.0,18.99,18.99,5900.0,19.0,19.0,18.99,18.99,5900.0
2006-08-29 15:10:00,19.0,19.0,18.98,18.98,34000.0,19.0,19.0,18.98,18.98,34000.0
2006-08-29 15:15:00,18.99,19.0,18.98,19.0,5600.0,18.99,19.0,18.98,19.0,5600.0
2006-08-29 15:20:00,18.99,19.0,18.99,18.99,10600.0,18.99,19.0,18.99,18.99,10600.0
2006-08-29 15:25:00,19.0,19.0,18.99,19.0,8800.0,19.0,19.0,18.99,19.0,8800.0
2006-08-29 15:30:00,19.0,19.01,18.99,19.01,15700.0,19.0,19.01,18.99,19.01,15700.0
2006-08-29 15:35:00,19.01,19.02,19.01,19.02,15700.0,19.01,19.02,19.01,19.02,15700.0
2006-08-29 15:40:00,19.02,19.02,19.01,19.01,11100.0,19.02,19.02,19.01,19.01,11100.0
2006-08-29 15:45:00,19.02,19.02,19.01,19.02,8600.0,19.02,19.02,19.01,19.02,8600.0
2006-08-29 15:50:00,19.01,19.02,19.01,19.02,12000.0,19.01,19.02,19.01,19.02,12000.0
2006-08-29 15:55:00,19.02,19.03,18.99,19.01,38500.0,19.02,19.03,18.99,19.01,38500.0
2006-08-30 09:30:00,19.05,19.05,18.98,19.0,21700.0,19.05,19.05,18.98,19.0,21700.0
2006-08-30 09:35:00,19.03,19.03,19.0,19.0,7100.0,19.03,19.03,19.0,19.0,7100.0
2006-08-30 09:40:00,19.0,19.01,19.0,19.0,8100.0,19.0,19.01,19.0,19.0,8100.0
2006-08-30 09:45:00,19.0,19.06,19.0,19.06,16200.0,19.0,19.06,19.0,19.06,16200.0
2006-08-30 09:50:00,19.05,19.06,19.04,19.05,3500.0,19.05,19.06,19.04,19.05,3500.0
2006-08-30 09:55:00,19.04,19.04,19.04,19.04,6000.0,19.04,19.04,19.04,19.04,6000.0
2006-08-30 10:00:00,19.04,19.06,19.0,19.0,15400.0,19.04,19.06,19.0,19.0,15400.0
2006-08-30 10:05:00,19.03,19.03,19.02,19.03,6300.0,19.03,19.03,19.02,19.03,6300.0
2006-08-30 10:10:00,19.02,19.03,19.02,19.02,6600.0,19.02,19.03,19.02,19.02,6600.0
2006-08-30 10:15:00,19.02,19.03,18.98,18.98,4000.0,19.02,19.03,18.98,18.98,4000.0
2006-08-30 10:20:00,18.99,19.01,18.98,19.0,13200.0,18.99,19.01,18.98,19.0,13200.0
2006-08-30 10:25:00,19.0,19.01,18.98,18.98,2700.0,19.0,19.01,18.98,18.98,2700.0
2006-08-30 10:30:00,18.98,18.99,18.98,18.98,1600.0,18.98,18.99,18.98,18.98,1600.0
2006-08-30 10:35:00,18.99,19.02,18.99,18.99,4300.0,18.99,19.02,18.99,18.99,4300.0
2006-08-30 10:40:00,19.0,19.02,18.99,19.0,8100.0,19.0,19.02,18.99,19.0,8100.0
2006-08-30 10:45:00,19.0,19.0,18.99,19.0,3100.0,19.0,19.0,18.99,19.0,3100.0
2006-08-30 10:50:00,19.0,19.0,18.96,18.99,7300.0,19.0,19.0,18.96,18.99,7300.0
2006-08-30 10:55:00,18.98,18.99,18.98,18.99,2500.0,18.98,18.99,18.98,18.99,2500.0
2006-08-30 11:00:00,18.99,19.02,18.98,19.0,4800.0,18.99,19.02,18.98,19.0,4800.0
2006-08-30 11:05:00,19.0,19.0,18.97,19.0,2600.0,19.0,19.0,18.97,19.0,2600.0
2006-08-30 11:10:00,18.99,19.0,18.98,19.0,2700.0,18.99,19.0,18.98,19.0,2700.0
2006-08-30 11:15:00,19.0,19.02,19.0,19.01,5400.0,19.0,19.02,19.0,19.01,5400.0
2006-08-30 11:20:00,19.01,19.06,19.0,19.06,7400.0,19.01,19.06,19.0,19.06,7400.0
2006-08-30 11:25:00,19.06,19.06,19.02,19.03,7900.0,19.06,19.06,19.02,19.03,7900.0
2006-08-30 11:30:00,19.03,19.08,19.03,19.04,9500.0,19.03,19.08,19.03,19.04,9500.0
2006-08-30 11:35:00,19.04,19.05,19.03,19.03,3800.0,19.04,19.05,19.03,19.03,3800.0
2006-08-30 11:40:00,19.04,19.04,19.03,19.04,4000.0,19.04,19.04,19.03,19.04,4000.0
2006-08-30 11:45:00,19.03,19.06,19.03,19.04,2600.0,19.03,19.06,19.03,19.04,2600.0
2006-08-30 11:50:00,19.03,19.04,19.01,19.01,2600.0,19.03,19.04,19.01,19.01,2600.0
2006-08-30 11:55:00,19.01,19.04,19.01,19.04,5100.0,19.01,19.04,19.01,19.04,5100.0
2006-08-30 12:00:00,19.04,19.04,19.03,19.04,1500.0,19.04,19.04,19.03,19.04,1500.0
2006-08-30 12:05:00,19.03,19.04,19.03,19.03,2100.0,19.03,19.04,19.03,19.03,2100.0
2006-08-30 12:10:00,19.04,19.04,19.03,19.03,900.0,19.04,19.04,19.03,19.03,900.0
2006-08-30 12:15:00,19.03,19.03,19.02,19.02,4600.0,19.03,19.03,19.02,19.02,4600.0
2006-08-30 12:20:00,19.03,19.03,19.02,19.03,2800.0,19.03,19.03,19.02,19.03,2800.0
2006-08-30 12:25:00,19.02,19.03,19.02,19.02,900.0,19.02,19.03,19.02,19.02,900.0
2006-08-30 12:30:00,19.03,19.03,19.02,19.03,2500.0,19.03,19.03,19.02,19.03,2500.0
2006-08-30 12:35:00,19.03,19.06,19.02,19.06,11800.0,19.03,19.06,19.02,19.06,11800.0
2006-08-30 12:40:00,19.06,19.07,19.06,19.06,3800.0,19.06,19.07,19.06,19.06,3800.0
2006-08-30 12:45:00,19.06,19.07,19.05,19.05,4600.0,19.06,19.07,19.05,19.05,4600.0
2006-08-30 12:50:00,19.05,19.07,19.03,19.06,7600.0,19.05,19.07,19.03,19.06,7600.0
2006-08-30 12:55:00,19.08,19.09,19.06,19.07,7500.0,19.08,19.09,19.06,19.07,7500.0
2006-08-30 13:00:00,19.06,19.06,19.02,19.02,5700.0,19.06,19.06,19.02,19.02,5700.0
2006-08-30 13:05:00,19.03,19.03,19.01,19.02,1500.0,19.03,19.03,19.01,19.02,1500.0
2006-08-30 13:10:00,19.01,19.02,19.01,19.01,3000.0,19.01,19.02,19.01,19.01,3000.0
2006-08-30 13:15:00,19.01,19.02,19.01,19.01,600.0,19.01,19.02,19.01,19.01,600.0
2006-08-30 13:20:00,19.02,19.03,19.01,19.02,2100.0,19.02,19.03,19.01,19.02,2100.0
2006-08-30 13:25:00,19.02,19.02,19.0,19.0,1900.0,19.02,19.02,19.0,19.0,1900.0
2006-08-30 13:30:00,19.0,19.02,19.0,19.02,5300.0,19.0,19.02,19.0,19.02,5300.0
2006-08-30 13:35:00,19.02,19.02,19.01,19.02,5700.0,19.02,19.02,19.01,19.02,5700.0
2006-08-30 13:40:00,19.01,19.02,18.95,18.98,5400.0,19.01,19.02,18.95,18.98,5400.0
2006-08-30 13:45:00,19.0,19.0,18.98,18.98,1200.0,19.0,19.0,18.98,18.98,1200.0
2006-08-30 13:50:00,18.98,19.0,18.98,18.99,2000.0,18.98,19.0,18.98,18.99,2000.0
2006-08-30 13:55:00,19.0,19.0,18.99,18.99,2900.0,19.0,19.0,18.99,18.99,2900.0
2006-08-30 14:00:00,19.0,19.02,18.99,19.0,4400.0,19.0,19.02,18.99,19.0,4400.0
2006-08-30 14:05:00,18.99,18.99,18.97,18.97,2100.0,18.99,18.99,18.97,18.97,2100.0
2006-08-30 14:10:00,18.97,18.98,18.97,18.97,1900.0,18.97,18.98,18.97,18.97,1900.0
2006-08-30 14:15:00,18.98,19.0,18.98,18.99,5600.0,18.98,19.0,18.98,18.99,5600.0
2006-08-30 14:20:00,18.99,18.99,18.98,18.98,1500.0,18.99,18.99,18.98,18.98,1500.0
2006-08-30 14:25:00,18.98,19.01,18.98,19.0,7300.0,18.98,19.01,18.98,19.0,7300.0
2006-08-30 14:30:00,19.0,19.0,18.96,18.96,6900.0,19.0,19.0,18.96,18.96,6900.0
2006-08-30 14:35:00,18.96,18.97,18.96,18.96,3800.0,18.96,18.97,18.96,18.96,3800.0
2006-08-30 14:40:00,18.96,18.99,18.94,18.94,5200.0,18.96,18.99,18.94,18.94,5200.0
2006-08-30 14:45:00,18.95,18.96,18.93,18.94,2500.0,18.95,18.96,18.93,18.94,2500.0
2006-08-30 14:50:00,18.94,18.99,18.94,18.97,4900.0,18.94,18.99,18.94,18.97,4900.0
2006-08-30 14:55:00,18.97,18.99,18.97,18.99,2500.0,18.97,18.99,18.97,18.99,2500.0
2006-08-30 15:00:00,18.99,19.01,18.98,18.98,7200.0,18.99,19.01,18.98,18.98,7200.0
2006-08-30 15:05:00,18.98,19.01,18.98,19.01,9000.0,18.98,19.01,18.98,19.01,9000.0
2006-08-30 15:10:00,19.01,19.01,18.99,19.01,4900.0,19.01,19.01,18.99,19.01,4900.0
2006-08-30 15:15:00,19.0,19.02,19.0,19.02,4500.0,19.0,19.02,19.0,19.02,4500.0
2006-08-30 15:20:00,19.02,19.03,19.01,19.01,3200.0,19.02,19.03,19.01,19.01,3200.0
2006-08-30 15:25:00,19.01,19.06,19.01,19.04,9200.0,19.01,19.06,19.01,19.04,9200.0
2006-08-30 15:30:00,19.05,19.06,19.03,19.04,12100.0,19.05,19.06,19.03,19.04,12100.0
2006-08-30 15:35:00,19.03,19.04,19.02,19.02,5000.0,19.03,19.04,19.02,19.02,5000.0
2006-08-30 15:40:00,19.03,19.03,18.99,19.0,6100.0,19.03,19.03,18.99,19.0,6100.0
2006-08-30 15:45:00,19.0,19.01,18.97,18.98,9400.0,19.0,19.01,18.97,18.98,9400.0
2006-08-30 15:50:00,18.98,19.0,18.98,18.98,9500.0,18.98,19.0,18.98,18.98,9500.0
2006-08-30 15:55:00,18.99,19.02,18.98,19.02,32700.0,18.99,19.02,18.98,19.02,32700.0
2006-08-31 09:30:00,19.06,19.15,18.9,19.14,14000.0,19.06,19.15,18.9,19.14,14000.0
2006-08-31 09:35:00,19.13,19.13,19.0,19.09,12000.0,19.13,19.13,19.0,19.09,12000.0
2006-08-31 09:40:00,19.12,19.12,19.06,19.07,35400.0,19.12,19.12,19.06,19.07,35400.0
2006-08-31 09:45:00,19.07,19.08,19.05,19.06,7700.0,19.07,19.08,19.05,19.06,7700.0
2006-08-31 09:50:00,19.07,19.07,19.06,19.06,4900.0,19.07,19.07,19.06,19.06,4900.0
2006-08-31 09:55:00,19.06,19.07,19.06,19.07,3700.0,19.06,19.07,19.06,19.07,3700.0
2006-08-31 10:00:00,19.06,19.08,19.05,19.05,14300.0,19.06,19.08,19.05,19.05,14300.0
2006-08-31 10:05:00,19.05,19.09,19.04,19.04,6900.0,19.05,19.09,19.04,19.04,6900.0
2006-08-31 10:10:00,19.05,19.05,18.99,18.99,7200.0,19.05,19.05,18.99,18.99,7200.0
2006-08-31 10:15:00,18.99,19.0,18.92,18.94,9800.0,18.99,19.0,18.92,18.94,9800.0
2006-08-31 10:20:00,18.94,18.94,18.91,18.94,4400.0,18.94,18.94,18.91,18.94,4400.0
2006-08-31 10:25:00,18.96,18.97,18.91,18.95,9600.0,18.96,18.97,18.91,18.95,9600.0
2006-08-31 10:30:00,18.95,18.96,18.95,18.96,9200.0,18.95,18.96,18.95,18.96,9200.0
2006-08-31 10:35:00,18.95,18.96,18.93,18.96,6300.0,18.95,18.96,18.93,18.96,6300.0
2006-08-31 10:40:00,18.96,18.97,18.95,18.97,5000.0,18.96,18.97,18.95,18.97,5000.0
2006-08-31 10:45:00,18.97,19.01,18.97,19.01,4700.0,18.97,19.01,18.97,19.01,4700.0
2006-08-31 10:50:00,19.01,19.03,19.0,19.02,6100.0,19.01,19.03,19.0,19.02,6100.0
2006-08-31 10:55:00,19.01,19.02,18.99,18.99,3200.0,19.01,19.02,18.99,18.99,3200.0
2006-08-31 11:00:00,18.99,19.02,18.99,19.01,5500.0,18.99,19.02,18.99,19.01,5500.0
2006-08-31 11:05:00,19.0,19.04,19.0,19.04,7800.0,19.0,19.04,19.0,19.04,7800.0
2006-08-31 11:10:00,19.02,19.03,19.02,19.02,1400.0,19.02,19.03,19.02,19.02,1400.0
2006-08-31 11:15:00,19.02,19.03,19.02,19.02,12300.0,19.02,19.03,19.02,19.02,12300.0
2006-08-31 11:20:00,19.02,19.02,19.02,19.02,2100.0,19.02,19.02,19.02,19.02,2100.0
2006-08-31 11:25:00,19.02,19.02,19.02,19.02,3100.0,19.02,19.02,19.02,19.02,3100.0
2006-08-31 11:30:00,19.02,19.02,19.02,19.02,3500.0,19.02,19.02,19.02,19.02,3500.0
2006-08-31 11:35:00,19.02,19.03,19.0,19.01,5000.0,19.02,19.03,19.0,19.01,5000.0
2006-08-31 11:40:00,19.01,19.01,18.97,18.98,3200.0,19.01,19.01,18.97,18.98,3200.0
2006-08-31 11:45:00,18.98,18.99,18.98,18.99,1900.0,18.98,18.99,18.98,18.99,1900.0
2006-08-31 11:50:00,18.98,18.99,18.98,18.99,2200.0,18.98,18.99,18.98,18.99,2200.0
2006-08-31 11:55:00,18.98,18.99,18.97,18.97,1700.0,18.98,18.99,18.97,18.97,1700.0
2006-08-31 12:00:00,18.97,18.98,18.97,18.98,1300.0,18.97,18.98,18.97,18.98,1300.0
2006-08-31 12:05:00,18.98,18.98,18.97,18.97,2600.0,18.98,18.98,18.97,18.97,2600.0
2006-08-31 12:10:00,18.97,18.97,18.95,18.96,1100.0,18.97,18.97,18.95,18.96,1100.0
2006-08-31 12:15:00,18.96,18.96,18.95,18.95,1800.0,18.96,18.96,18.95,18.95,1800.0
2006-08-31 12:20:00,18.95,18.95,18.93,18.94,1500.0,18.95,18.95,18.93,18.94,1500.0
2006-08-31 12:25:00,18.93,18.94,18.93,18.93,500.0,18.93,18.94,18.93,18.93,500.0
2006-08-31 12:30:00,18.93,18.93,18.92,18.92,3000.0,18.93,18.93,18.92,18.92,3000.0
2006-08-31 12:35:00,18.93,18.95,18.92,18.93,4200.0,18.93,18.95,18.92,18.93,4200.0
2006-08-31 12:40:00,18.94,18.94,18.93,18.94,2700.0,18.94,18.94,18.93,18.94,2700.0
2006-08-31 12:45:00,18.93,18.97,18.93,18.97,2400.0,18.93,18.97,18.93,18.97,2400.0
2006-08-31 12:50:00,18.95,18.97,18.95,18.97,2300.0,18.95,18.97,18.95,18.97,2300.0
2006-08-31 12:55:00,18.96,18.97,18.96,18.97,1500.0,18.96,18.97,18.96,18.97,1500.0
2006-08-31 13:00:00,18.95,18.97,18.95,18.95,2000.0,18.95,18.97,18.95,18.95,2000.0
2006-08-31 13:05:00,18.95,18.95,18.92,18.93,1200.0,18.95,18.95,18.92,18.93,1200.0
2006-08-31 13:10:00,18.93,18.94,18.92,18.93,2800.0,18.93,18.94,18.92,18.93,2800.0
2006-08-31 13:15:00,18.94,18.94,18.93,18.94,1000.0,18.94,18.94,18.93,18.94,1000.0
2006-08-31 13:20:00,18.94,18.94,18.93,18.94,2400.0,18.94,18.94,18.93,18.94,2400.0
2006-08-31 13:25:00,18.93,18.94,18.9,18.9,13000.0,18.93,18.94,18.9,18.9,13000.0
2006-08-31 13:30:00,18.9,18.92,18.9,18.92,2700.0,18.9,18.92,18.9,18.92,2700.0
2006-08-31 13:35:00,18.92,18.92,18.91,18.91,2300.0,18.92,18.92,18.91,18.91,2300.0
2006-08-31 13:40:00,18.91,18.92,18.91,18.91,1500.0,18.91,18.92,18.91,18.91,1500.0
2006-08-31 13:45:00,18.9,18.93,18.9,18.92,4300.0,18.9,18.93,18.9,18.92,4300.0
2006-08-31 13:50:00,18.92,18.93,18.91,18.91,1800.0,18.92,18.93,18.91,18.91,1800.0
2006-08-31 13:55:00,18.91,18.93,18.91,18.93,1800.0,18.91,18.93,18.91,18.93,1800.0
2006-08-31 14:00:00,18.92,18.93,18.92,18.93,2500.0,18.92,18.93,18.92,18.93,2500.0
2006-08-31 14:05:00,18.93,18.94,18.92,18.93,2100.0,18.93,18.94,18.92,18.93,2100.0
2006-08-31 14:10:00,18.93,18.93,18.92,18.93,1400.0,18.93,18.93,18.92,18.93,1400.0
2006-08-31 14:15:00,18.94,18.94,18.92,18.92,1400.0,18.94,18.94,18.92,18.92,1400.0
2006-08-31 14:20:00,18.92,18.92,18.91,18.92,3000.0,18.92,18.92,18.91,18.92,3000.0
2006-08-31 14:25:00,18.91,18.92,18.91,18.91,2500.0,18.91,18.92,18.91,18.91,2500.0
2006-08-31 14:30:00,18.92,18.92,18.91,18.91,4800.0,18.92,18.92,18.91,18.91,4800.0
2006-08-31 14:35:00,18.92,18.92,18.91,18.92,3500.0,18.92,18.92,18.91,18.92,3500.0
2006-08-31 14:40:00,18.93,18.93,18.91,18.92,2900.0,18.93,18.93,18.91,18.92,2900.0
2006-08-31 14:45:00,18.92,18.95,18.92,18.93,6600.0,18.92,18.95,18.92,18.93,6600.0
2006-08-31 14:50:00,18.93,18.95,18.93,18.95,4500.0,18.93,18.95,18.93,18.95,4500.0
2006-08-31 14:55:00,18.94,18.94,18.93,18.93,2400.0,18.94,18.94,18.93,18.93,2400.0
2006-08-31 15:00:00,18.93,18.94,18.92,18.94,2100.0,18.93,18.94,18.92,18.94,2100.0
2006-08-31 15:05:00,18.94,18.94,18.92,18.93,2500.0,18.94,18.94,18.92,18.93,2500.0
2006-08-31 15:10:00,18.94,18.94,18.92,18.92,5200.0,18.94,18.94,18.92,18.92,5200.0
2006-08-31 15:15:00,18.93,18.94,18.93,18.94,6300.0,18.93,18.94,18.93,18.94,6300.0
2006-08-31 15:20:00,18.95,18.95,18.94,18.94,4000.0,18.95,18.95,18.94,18.94,4000.0
2006-08-31 15:25:00,18.95,18.95,18.93,18.95,5700.0,18.95,18.95,18.93,18.95,5700.0
2006-08-31 15:30:00,18.94,18.95,18.92,18.93,5600.0,18.94,18.95,18.92,18.93,5600.0
2006-08-31 15:35:00,18.93,18.93,18.92,18.92,3900.0,18.93,18.93,18.92,18.92,3900.0
2006-08-31 15:40:00,18.92,18.93,18.92,18.93,3500.0,18.92,18.93,18.92,18.93,3500.0
2006-08-31 15:45:00,18.93,18.93,18.9,18.91,11700.0,18.93,18.93,18.9,18.91,11700.0
2006-08-31 15:50:00,18.91,18.92,18.9,18.92,11100.0,18.91,18.92,18.9,18.92,11100.0
2006-08-31 15:55:00,18.93,18.98,18.92,18.96,68200.0,18.93,18.98,18.92,18.96,68200.0
2006-09-01 09:30:00,18.75,18.88,18.74,18.88,70100.0,18.75,18.88,18.74,18.88,70100.0
2006-09-01 09:35:00,18.87,18.87,18.83,18.83,8100.0,18.87,18.87,18.83,18.83,8100.0
2006-09-01 09:40:00,18.83,18.85,18.82,18.85,6900.0,18.83,18.85,18.82,18.85,6900.0
2006-09-01 09:45:00,18.83,18.86,18.83,18.84,9100.0,18.83,18.86,18.83,18.84,9100.0
2006-09-01 09:50:00,18.82,18.84,18.81,18.84,5500.0,18.82,18.84,18.81,18.84,5500.0
2006-09-01 09:55:00,18.85,18.89,18.85,18.89,7300.0,18.85,18.89,18.85,18.89,7300.0
2006-09-01 10:00:00,18.85,18.88,18.83,18.85,25600.0,18.85,18.88,18.83,18.85,25600.0
2006-09-01 10:05:00,18.85,18.85,18.81,18.82,23700.0,18.85,18.85,18.81,18.82,23700.0
2006-09-01 10:10:00,18.81,18.83,18.75,18.75,13000.0,18.81,18.83,18.75,18.75,13000.0
2006-09-01 10:15:00,18.76,18.83,18.76,18.81,19900.0,18.76,18.83,18.76,18.81,19900.0
2006-09-01 10:20:00,18.82,18.82,18.76,18.77,6300.0,18.82,18.82,18.76,18.77,6300.0
2006-09-01 10:25:00,18.77,18.82,18.76,18.82,14200.0,18.77,18.82,18.76,18.82,14200.0
2006-09-01 10:30:00,18.8,18.8,18.71,18.73,14000.0,18.8,18.8,18.71,18.73,14000.0
2006-09-01 10:35:00,18.73,18.73,18.67,18.7,35900.0,18.73,18.73,18.67,18.7,35900.0
2006-09-01 10:40:00,18.7,18.7,18.66,18.69,20700.0,18.7,18.7,18.66,18.69,20700.0
2006-09-01 10:45:00,18.68,18.7,18.66,18.7,13300.0,18.68,18.7,18.66,18.7,13300.0
2006-09-01 10:50:00,18.7,18.72,18.69,18.69,5900.0,18.7,18.72,18.69,18.69,5900.0
2006-09-01 10:55:00,18.69,18.7,18.69,18.69,2800.0,18.69,18.7,18.69,18.69,2800.0
2006-09-01 11:00:00,18.69,18.7,18.67,18.68,6700.0,18.69,18.7,18.67,18.68,6700.0
2006-09-01 11:05:00,18.68,18.68,18.66,18.67,3900.0,18.68,18.68,18.66,18.67,3900.0
2006-09-01 11:10:00,18.67,18.69,18.66,18.68,10100.0,18.67,18.69,18.66,18.68,10100.0
2006-09-01 11:15:00,18.68,18.68,18.65,18.66,10200.0,18.68,18.68,18.65,18.66,10200.0
2006-09-01 11:20:00,18.66,18.67,18.65,18.66,5700.0,18.66,18.67,18.65,18.66,5700.0
2006-09-01 11:25:00,18.66,18.68,18.66,18.67,5800.0,18.66,18.68,18.66,18.67,5800.0
2006-09-01 11:30:00,18.68,18.7,18.65,18.66,12000.0,18.68,18.7,18.65,18.66,12000.0
2006-09-01 11:35:00,18.66,18.68,18.65,18.66,4400.0,18.66,18.68,18.65,18.66,4400.0
2006-09-01 11:40:00,18.66,18.66,18.63,18.65,10800.0,18.66,18.66,18.63,18.65,10800.0
2006-09-01 11:45:00,18.65,18.67,18.64,18.65,2900.0,18.65,18.67,18.64,18.65,2900.0
2006-09-01 11:50:00,18.67,18.69,18.65,18.69,6100.0,18.67,18.69,18.65,18.69,6100.0
2006-09-01 11:55:00,18.69,18.71,18.68,18.7,4600.0,18.69,18.71,18.68,18.7,4600.0
2006-09-01 12:00:00,18.7,18.73,18.7,18.72,3000.0,18.7,18.73,18.7,18.72,3000.0
2006-09-01 12:05:00,18.73,18.74,18.73,18.73,4000.0,18.73,18.74,18.73,18.73,4000.0
2006-09-01 12:10:00,18.73,18.76,18.73,18.76,5400.0,18.73,18.76,18.73,18.76,5400.0
2006-09-01 12:15:00,18.75,18.75,18.74,18.74,5400.0,18.75,18.75,18.74,18.74,5400.0
2006-09-01 12:20:00,18.75,18.75,18.74,18.75,2800.0,18.75,18.75,18.74,18.75,2800.0
2006-09-01 12:25:00,18.76,18.77,18.75,18.77,9700.0,18.76,18.77,18.75,18.77,9700.0
2006-09-01 12:30:00,18.76,18.78,18.76,18.76,8500.0,18.76,18.78,18.76,18.76,8500.0
2006-09-01 12:35:00,18.76,18.76,18.74,18.76,6700.0,18.76,18.76,18.74,18.76,6700.0
2006-09-01 12:40:00,18.75,18.76,18.75,18.75,3200.0,18.75,18.76,18.75,18.75,3200.0
2006-09-01 12:45:00,18.75,18.77,18.75,18.75,5300.0,18.75,18.77,18.75,18.75,5300.0
2006-09-01 12:50:00,18.75,18.75,18.71,18.73,8400.0,18.75,18.75,18.71,18.73,8400.0
2006-09-01 12:55:00,18.73,18.73,18.72,18.72,3100.0,18.73,18.73,18.72,18.72,3100.0
2006-09-01 13:00:00,18.73,18.74,18.73,18.74,6200.0,18.73,18.74,18.73,18.74,6200.0
2006-09-01 13:05:00,18.74,18.77,18.74,18.75,9800.0,18.74,18.77,18.74,18.75,9800.0
2006-09-01 13:10:00,18.76,18.76,18.73,18.73,11000.0,18.76,18.76,18.73,18.73,11000.0
2006-09-01 13:15:00,18.73,18.74,18.71,18.71,5300.0,18.73,18.74,18.71,18.71,5300.0
2006-09-01 13:20:00,18.72,18.73,18.72,18.73,8900.0,18.72,18.73,18.72,18.73,8900.0
2006-09-01 13:25:00,18.72,18.75,18.72,18.74,2800.0,18.72,18.75,18.72,18.74,2800.0
2006-09-01 13:30:00,18.74,18.75,18.73,18.74,6300.0,18.74,18.75,18.73,18.74,6300.0
2006-09-01 13:35:00,18.73,18.74,18.73,18.73,3300.0,18.73,18.74,18.73,18.73,3300.0
2006-09-01 13:40:00,18.73,18.75,18.73,18.74,4900.0,18.73,18.75,18.73,18.74,4900.0
2006-09-01 13:45:00,18.74,18.75,18.73,18.73,12200.0,18.74,18.75,18.73,18.73,12200.0
2006-09-01 13:50:00,18.75,18.75,18.74,18.74,1900.0,18.75,18.75,18.74,18.74,1900.0
2006-09-01 13:55:00,18.74,18.75,18.74,18.75,4200.0,18.74,18.75,18.74,18.75,4200.0
2006-09-01 14:00:00,18.74,18.75,18.73,18.73,6400.0,18.74,18.75,18.73,18.73,6400.0
2006-09-01 14:05:00,18.74,18.75,18.74,18.74,5300.0,18.74,18.75,18.74,18.74,5300.0
2006-09-01 14:10:00,18.74,18.74,18.73,18.74,5400.0,18.74,18.74,18.73,18.74,5400.0
2006-09-01 14:15:00,18.74,18.74,18.73,18.73,3600.0,18.74,18.74,18.73,18.73,3600.0
2006-09-01 14:20:00,18.73,18.75,18.73,18.74,5500.0,18.73,18.75,18.73,18.74,5500.0
2006-09-01 14:25:00,18.75,18.75,18.74,18.74,4700.0,18.75,18.75,18.74,18.74,4700.0
2006-09-01 14:30:00,18.75,18.75,18.74,18.75,9200.0,18.75,18.75,18.74,18.75,9200.0
2006-09-01 14:35:00,18.75,18.75,18.74,18.74,4200.0,18.75,18.75,18.74,18.74,4200.0
2006-09-01 14:40:00,18.74,18.75,18.74,18.75,2700.0,18.74,18.75,18.74,18.75,2700.0
2006-09-01 14:45:00,18.74,18.75,18.74,18.74,2600.0,18.74,18.75,18.74,18.74,2600.0
2006-09-01 14:50:00,18.75,18.75,18.74,18.74,4800.0,18.75,18.75,18.74,18.74,4800.0
2006-09-01 14:55:00,18.74,18.75,18.73,18.74,5900.0,18.74,18.75,18.73,18.74,5900.0
2006-09-01 15:00:00,18.74,18.75,18.74,18.74,7000.0,18.74,18.75,18.74,18.74,7000.0
2006-09-01 15:05:00,18.74,18.75,18.74,18.74,4600.0,18.74,18.75,18.74,18.74,4600.0
2006-09-01 15:10:00,18.75,18.75,18.72,18.73,9200.0,18.75,18.75,18.72,18.73,9200.0
2006-09-01 15:15:00,18.73,18.74,18.73,18.73,4100.0,18.73,18.74,18.73,18.73,4100.0
2006-09-01 15:20:00,18.74,18.74,18.73,18.74,6500.0,18.74,18.74,18.73,18.74,6500.0
2006-09-01 15:25:00,18.74,18.75,18.73,18.74,6200.0,18.74,18.75,18.73,18.74,6200.0
2006-09-01 15:30:00,18.74,18.75,18.74,18.75,6500.0,18.74,18.75,18.74,18.75,6500.0
2006-09-01 15:35:00,18.74,18.75,18.74,18.74,4400.0,18.74,18.75,18.74,18.74,4400.0
2006-09-01 15:40:00,18.75,18.76,18.74,18.75,9600.0,18.75,18.76,18.74,18.75,9600.0
2006-09-01 15:45:00,18.75,18.77,18.75,18.76,8200.0,18.75,18.77,18.75,18.76,8200.0
2006-09-01 15:50:00,18.77,18.77,18.69,18.72,19800.0,18.77,18.77,18.69,18.72,19800.0
2006-09-01 15:55:00,18.72,18.74,18.7,18.71,27700.0,18.72,18.74,18.7,18.71,27700.0
2006-09-05 09:30:00,18.61,18.75,18.61,18.7,42200.0,18.61,18.75,18.61,18.7,42200.0
2006-09-05 09:35:00,18.68,18.71,18.67,18.71,13700.0,18.68,18.71,18.67,18.71,13700.0
2006-09-05 09:40:00,18.73,18.77,18.71,18.73,16000.0,18.73,18.77,18.71,18.73,16000.0
2006-09-05 09:45:00,18.74,18.76,18.74,18.76,8300.0,18.74,18.76,18.74,18.76,8300.0
2006-09-05 09:50:00,18.76,18.8,18.76,18.79,10000.0,18.76,18.8,18.76,18.79,10000.0
2006-09-05 09:55:00,18.79,18.8,18.78,18.78,8200.0,18.79,18.8,18.78,18.78,8200.0
2006-09-05 10:00:00,18.78,18.8,18.78,18.79,10700.0,18.78,18.8,18.78,18.79,10700.0
2006-09-05 10:05:00,18.8,18.83,18.79,18.83,11600.0,18.8,18.83,18.79,18.83,11600.0
2006-09-05 10:10:00,18.83,18.84,18.82,18.83,12800.0,18.83,18.84,18.82,18.83,12800.0
2006-09-05 10:15:00,18.83,18.89,18.82,18.86,13800.0,18.83,18.89,18.82,18.86,13800.0
2006-09-05 10:20:00,18.86,18.88,18.86,18.87,3100.0,18.86,18.88,18.86,18.87,3100.0
2006-09-05 10:25:00,18.86,18.89,18.86,18.88,7200.0,18.86,18.89,18.86,18.88,7200.0
2006-09-05 10:30:00,18.88,18.88,18.88,18.88,10400.0,18.88,18.88,18.88,18.88,10400.0
2006-09-05 10:35:00,18.88,18.88,18.86,18.86,7000.0,18.88,18.88,18.86,18.86,7000.0
2006-09-05 10:40:00,18.88,18.89,18.87,18.88,11000.0,18.88,18.89,18.87,18.88,11000.0
2006-09-05 10:45:00,18.88,18.89,18.88,18.89,4400.0,18.88,18.89,18.88,18.89,4400.0
2006-09-05 10:50:00,18.89,18.89,18.88,18.88,2300.0,18.89,18.89,18.88,18.88,2300.0
2006-09-05 10:55:00,18.89,18.89,18.88,18.88,2800.0,18.89,18.89,18.88,18.88,2800.0
2006-09-05 11:00:00,18.89,18.9,18.88,18.9,7100.0,18.89,18.9,18.88,18.9,7100.0
2006-09-05 11:05:00,18.89,18.9,18.89,18.89,7600.0,18.89,18.9,18.89,18.89,7600.0
2006-09-05 11:10:00,18.89,18.9,18.88,18.9,8100.0,18.89,18.9,18.88,18.9,8100.0
2006-09-05 11:15:00,18.89,18.9,18.89,18.9,4500.0,18.89,18.9,18.89,18.9,4500.0
2006-09-05 11:20:00,18.89,18.9,18.89,18.89,8800.0,18.89,18.9,18.89,18.89,8800.0
2006-09-05 11:25:00,18.9,18.94,18.9,18.93,13100.0,18.9,18.94,18.9,18.93,13100.0
2006-09-05 11:30:00,18.93,18.95,18.92,18.94,7000.0,18.93,18.95,18.92,18.94,7000.0
2006-09-05 11:35:00,18.93,18.94,18.93,18.94,3400.0,18.93,18.94,18.93,18.94,3400.0
2006-09-05 11:40:00,18.94,18.95,18.93,18.95,5200.0,18.94,18.95,18.93,18.95,5200.0
2006-09-05 11:45:00,18.95,18.96,18.94,18.95,7400.0,18.95,18.96,18.94,18.95,7400.0
2006-09-05 11:50:00,18.95,18.96,18.95,18.95,5100.0,18.95,18.96,18.95,18.95,5100.0
2006-09-05 11:55:00,18.96,18.96,18.94,18.94,6700.0,18.96,18.96,18.94,18.94,6700.0
2006-09-05 12:00:00,18.95,18.96,18.94,18.96,6100.0,18.95,18.96,18.94,18.96,6100.0
2006-09-05 12:05:00,18.95,18.96,18.95,18.95,4000.0,18.95,18.96,18.95,18.95,4000.0
2006-09-05 12:10:00,18.95,18.98,18.95,18.97,8400.0,18.95,18.98,18.95,18.97,8400.0
2006-09-05 12:15:00,18.97,18.98,18.96,18.97,5100.0,18.97,18.98,18.96,18.97,5100.0
2006-09-05 12:20:00,18.98,18.98,18.97,18.97,7900.0,18.98,18.98,18.97,18.97,7900.0
2006-09-05 12:25:00,18.98,18.99,18.97,18.98,5200.0,18.98,18.99,18.97,18.98,5200.0
2006-09-05 12:30:00,18.98,18.98,18.97,18.98,3700.0,18.98,18.98,18.97,18.98,3700.0
2006-09-05 12:35:00,18.97,18.99,18.97,18.97,2400.0,18.97,18.99,18.97,18.97,2400.0
2006-09-05 12:40:00,18.99,18.99,18.98,18.98,2700.0,18.99,18.99,18.98,18.98,2700.0
2006-09-05 12:45:00,18.99,18.99,18.97,18.97,6600.0,18.99,18.99,18.97,18.97,6600.0
2006-09-05 12:50:00,18.98,18.98,18.97,18.97,5100.0,18.98,18.98,18.97,18.97,5100.0
2006-09-05 12:55:00,18.98,18.98,18.97,18.97,7200.0,18.98,18.98,18.97,18.97,7200.0
2006-09-05 13:00:00,18.97,18.99,18.97,18.98,4200.0,18.97,18.99,18.97,18.98,4200.0
2006-09-05 13:05:00,18.98,18.98,18.97,18.97,3800.0,18.98,18.98,18.97,18.97,3800.0
2006-09-05 13:10:00,18.97,18.98,18.97,18.97,4400.0,18.97,18.98,18.97,18.97,4400.0
2006-09-05 13:15:00,18.98,18.98,18.97,18.98,3100.0,18.98,18.98,18.97,18.98,3100.0
2006-09-05 13:20:00,18.98,18.99,18.97,18.97,6400.0,18.98,18.99,18.97,18.97,6400.0
2006-09-05 13:25:00,18.98,18.98,18.97,18.97,2900.0,18.98,18.98,18.97,18.97,2900.0
2006-09-05 13:30:00,18.98,18.98,18.97,18.97,5300.0,18.98,18.98,18.97,18.97,5300.0
2006-09-05 13:35:00,18.98,18.98,18.97,18.97,6400.0,18.98,18.98,18.97,18.97,6400.0
2006-09-05 13:40:00,18.98,18.98,18.95,18.95,7700.0,18.98,18.98,18.95,18.95,7700.0
2006-09-05 13:45:00,18.96,18.96,18.95,18.95,1500.0,18.96,18.96,18.95,18.95,1500.0
2006-09-05 13:50:00,18.96,18.96,18.95,18.95,4500.0,18.96,18.96,18.95,18.95,4500.0
2006-09-05 13:55:00,18.95,18.96,18.95,18.96,1800.0,18.95,18.96,18.95,18.96,1800.0
2006-09-05 14:00:00,18.96,18.96,18.95,18.95,8500.0,18.96,18.96,18.95,18.95,8500.0
2006-09-05 14:05:00,18.96,18.96,18.94,18.96,8200.0,18.96,18.96,18.94,18.96,8200.0
2006-09-05 14:10:00,18.96,18.98,18.96,18.97,5800.0,18.96,18.98,18.96,18.97,5800.0
2006-09-05 14:15:00,18.97,18.98,18.96,18.96,6400.0,18.97,18.98,18.96,18.96,6400.0
2006-09-05 14:20:00,18.97,18.98,18.96,18.97,2400.0,18.97,18.98,18.96,18.97,2400.0
2006-09-05 14:25:00,18.97,18.97,18.96,18.96,7400.0,18.97,18.97,18.96,18.96,7400.0
2006-09-05 14:30:00,18.97,18.97,18.96,18.97,2100.0,18.97,18.97,18.96,18.97,2100.0
2006-09-05 14:35:00,18.97,18.97,18.94,18.94,8900.0,18.97,18.97,18.94,18.94,8900.0
2006-09-05 14:40:00,18.94,18.97,18.94,18.96,4000.0,18.94,18.97,18.94,18.96,4000.0
2006-09-05 14:45:00,18.96,18.97,18.95,18.97,5200.0,18.96,18.97,18.95,18.97,5200.0
2006-09-05 14:50:00,18.97,18.98,18.96,18.96,3800.0,18.97,18.98,18.96,18.96,3800.0
2006-09-05 14:55:00,18.96,18.97,18.96,18.96,3100.0,18.96,18.97,18.96,18.96,3100.0
2006-09-05 15:00:00,18.97,18.97,18.96,18.96,8800.0,18.97,18.97,18.96,18.96,8800.0
2006-09-05 15:05:00,18.97,18.97,18.96,18.96,1700.0,18.97,18.97,18.96,18.96,1700.0
2006-09-05 15:10:00,18.96,18.97,18.96,18.96,2100.0,18.96,18.97,18.96,18.96,2100.0
2006-09-05 15:15:00,18.97,18.97,18.96,18.97,1700.0,18.97,18.97,18.96,18.97,1700.0
2006-09-05 15:20:00,18.96,18.97,18.96,18.97,3200.0,18.96,18.97,18.96,18.97,3200.0
2006-09-05 15:25:00,18.96,18.97,18.95,18.96,9900.0,18.96,18.97,18.95,18.96,9900.0
2006-09-05 15:30:00,18.96,18.97,18.94,18.94,10200.0,18.96,18.97,18.94,18.94,10200.0
2006-09-05 15:35:00,18.93,18.94,18.93,18.94,4100.0,18.93,18.94,18.93,18.94,4100.0
2006-09-05 15:40:00,18.94,18.95,18.93,18.93,4000.0,18.94,18.95,18.93,18.93,4000.0
2006-09-05 15:45:00,18.94,18.95,18.93,18.94,11800.0,18.94,18.95,18.93,18.94,11800.0
2006-09-05 15:50:00,18.95,18.95,18.93,18.93,7400.0,18.95,18.95,18.93,18.93,7400.0
2006-09-05 15:55:00,18.92,18.93,18.9,18.9,17300.0,18.92,18.93,18.9,18.9,17300.0
2006-09-06 09:30:00,18.74,18.89,18.66,18.66,30200.0,18.74,18.89,18.66,18.66,30200.0
2006-09-06 09:35:00,18.72,18.72,18.67,18.69,4900.0,18.72,18.72,18.67,18.69,4900.0
2006-09-06 09:40:00,18.67,18.67,18.63,18.63,9100.0,18.67,18.67,18.63,18.63,9100.0
2006-09-06 09:45:00,18.63,18.65,18.61,18.64,6000.0,18.63,18.65,18.61,18.64,6000.0
2006-09-06 09:50:00,18.63,18.65,18.63,18.64,1300.0,18.63,18.65,18.63,18.64,1300.0
2006-09-06 09:55:00,18.64,18.65,18.64,18.65,1900.0,18.64,18.65,18.64,18.65,1900.0
2006-09-06 10:00:00,18.65,18.65,18.64,18.65,5600.0,18.65,18.65,18.64,18.65,5600.0
2006-09-06 10:05:00,18.65,18.65,18.64,18.65,3300.0,18.65,18.65,18.64,18.65,3300.0
2006-09-06 10:10:00,18.65,18.65,18.64,18.64,2500.0,18.65,18.65,18.64,18.64,2500.0
2006-09-06 10:15:00,18.65,18.65,18.61,18.61,10400.0,18.65,18.65,18.61,18.61,10400.0
2006-09-06 10:20:00,18.61,18.61,18.59,18.6,2300.0,18.61,18.61,18.59,18.6,2300.0
2006-09-06 10:25:00,18.6,18.6,18.58,18.58,2200.0,18.6,18.6,18.58,18.58,2200.0
2006-09-06 10:30:00,18.58,18.59,18.56,18.56,5100.0,18.58,18.59,18.56,18.56,5100.0
2006-09-06 10:35:00,18.56,18.59,18.56,18.59,5400.0,18.56,18.59,18.56,18.59,5400.0
2006-09-06 10:40:00,18.59,18.6,18.59,18.6,2600.0,18.59,18.6,18.59,18.6,2600.0
2006-09-06 10:45:00,18.59,18.59,18.56,18.56,4400.0,18.59,18.59,18.56,18.56,4400.0
2006-09-06 10:50:00,18.57,18.57,18.56,18.57,1900.0,18.57,18.57,18.56,18.57,1900.0
2006-09-06 10:55:00,18.58,18.59,18.58,18.58,3700.0,18.58,18.59,18.58,18.58,3700.0
2006-09-06 11:00:00,18.59,18.61,18.59,18.61,3100.0,18.59,18.61,18.59,18.61,3100.0
2006-09-06 11:05:00,18.61,18.63,18.61,18.62,2800.0,18.61,18.63,18.61,18.62,2800.0
2006-09-06 11:10:00,18.63,18.63,18.61,18.62,5100.0,18.63,18.63,18.61,18.62,5100.0
2006-09-06 11:15:00,18.63,18.65,18.62,18.64,3400.0,18.63,18.65,18.62,18.64,3400.0
2006-09-06 11:20:00,18.65,18.65,18.64,18.65,3200.0,18.65,18.65,18.64,18.65,3200.0
2006-09-06 11:25:00,18.64,18.65,18.64,18.64,3100.0,18.64,18.65,18.64,18.64,3100.0
2006-09-06 11:30:00,18.65,18.65,18.64,18.64,2400.0,18.65,18.65,18.64,18.64,2400.0
2006-09-06 11:35:00,18.65,18.65,18.62,18.62,4900.0,18.65,18.65,18.62,18.62,4900.0
2006-09-06 11:40:00,18.62,18.62,18.62,18.62,2700.0,18.62,18.62,18.62,18.62,2700.0
2006-09-06 11:45:00,18.61,18.61,18.57,18.57,5900.0,18.61,18.61,18.57,18.57,5900.0
2006-09-06 11:50:00,18.57,18.58,18.55,18.55,4000.0,18.57,18.58,18.55,18.55,4000.0
2006-09-06 11:55:00,18.56,18.56,18.53,18.54,6400.0,18.56,18.56,18.53,18.54,6400.0
2006-09-06 12:00:00,18.53,18.54,18.52,18.53,5100.0,18.53,18.54,18.52,18.53,5100.0
2006-09-06 12:05:00,18.53,18.54,18.52,18.53,4800.0,18.53,18.54,18.52,18.53,4800.0
2006-09-06 12:10:00,18.54,18.54,18.52,18.52,1200.0,18.54,18.54,18.52,18.52,1200.0
2006-09-06 12:15:00,18.52,18.53,18.51,18.53,4100.0,18.52,18.53,18.51,18.53,4100.0
2006-09-06 12:20:00,18.53,18.53,18.51,18.51,4000.0,18.53,18.53,18.51,18.51,4000.0
2006-09-06 12:25:00,18.51,18.52,18.5,18.5,3000.0,18.51,18.52,18.5,18.5,3000.0
2006-09-06 12:30:00,18.5,18.51,18.5,18.51,1600.0,18.5,18.51,18.5,18.51,1600.0
2006-09-06 12:35:00,18.51,18.51,18.5,18.51,1900.0,18.51,18.51,18.5,18.51,1900.0
2006-09-06 12:40:00,18.5,18.52,18.5,18.52,4900.0,18.5,18.52,18.5,18.52,4900.0
2006-09-06 12:45:00,18.51,18.52,18.5,18.52,6100.0,18.51,18.52,18.5,18.52,6100.0
2006-09-06 12:50:00,18.51,18.54,18.51,18.54,2500.0,18.51,18.54,18.51,18.54,2500.0
2006-09-06 12:55:00,18.54,18.54,18.53,18.53,1700.0,18.54,18.54,18.53,18.53,1700.0
2006-09-06 13:00:00,18.53,18.53,18.5,18.51,5500.0,18.53,18.53,18.5,18.51,5500.0
2006-09-06 13:05:00,18.51,18.53,18.51,18.53,3700.0,18.51,18.53,18.51,18.53,3700.0
2006-09-06 13:10:00,18.52,18.54,18.52,18.54,4700.0,18.52,18.54,18.52,18.54,4700.0
2006-09-06 13:15:00,18.54,18.54,18.53,18.53,1200.0,18.54,18.54,18.53,18.53,1200.0
2006-09-06 13:20:00,18.54,18.54,18.53,18.54,2100.0,18.54,18.54,18.53,18.54,2100.0
2006-09-06 13:25:00,18.53,18.57,18.53,18.57,4600.0,18.53,18.57,18.53,18.57,4600.0
2006-09-06 13:30:00,18.57,18.57,18.56,18.57,3600.0,18.57,18.57,18.56,18.57,3600.0
2006-09-06 13:35:00,18.57,18.57,18.57,18.57,1300.0,18.57,18.57,18.57,18.57,1300.0
2006-09-06 13:40:00,18.58,18.58,18.57,18.58,5600.0,18.58,18.58,18.57,18.58,5600.0
2006-09-06 13:45:00,18.58,18.58,18.57,18.58,1400.0,18.58,18.58,18.57,18.58,1400.0
2006-09-06 13:50:00,18.59,18.59,18.57,18.57,6600.0,18.59,18.59,18.57,18.57,6600.0
2006-09-06 13:55:00,18.56,18.57,18.56,18.57,1800.0,18.56,18.57,18.56,18.57,1800.0
2006-09-06 14:00:00,18.56,18.58,18.55,18.57,5900.0,18.56,18.58,18.55,18.57,5900.0
2006-09-06 14:05:00,18.57,18.58,18.56,18.57,800.0,18.57,18.58,18.56,18.57,800.0
2006-09-06 14:10:00,18.57,18.57,18.54,18.54,4900.0,18.57,18.57,18.54,18.54,4900.0
2006-09-06 14:15:00,18.54,18.55,18.54,18.54,1800.0,18.54,18.55,18.54,18.54,1800.0
2006-09-06 14:20:00,18.54,18.55,18.54,18.54,4600.0,18.54,18.55,18.54,18.54,4600.0
2006-09-06 14:25:00,18.54,18.59,18.54,18.59,2400.0,18.54,18.59,18.54,18.59,2400.0
2006-09-06 14:30:00,18.59,18.59,18.58,18.59,2500.0,18.59,18.59,18.58,18.59,2500.0
2006-09-06 14:35:00,18.59,18.62,18.58,18.58,14700.0,18.59,18.62,18.58,18.58,14700.0
2006-09-06 14:40:00,18.58,18.58,18.56,18.57,3900.0,18.58,18.58,18.56,18.57,3900.0
2006-09-06 14:45:00,18.56,18.57,18.56,18.57,1400.0,18.56,18.57,18.56,18.57,1400.0
2006-09-06 14:50:00,18.56,18.57,18.56,18.56,1100.0,18.56,18.57,18.56,18.56,1100.0
2006-09-06 14:55:00,18.56,18.57,18.52,18.52,7700.0,18.56,18.57,18.52,18.52,7700.0
2006-09-06 15:00:00,18.52,18.52,18.49,18.49,12300.0,18.52,18.52,18.49,18.49,12300.0
2006-09-06 15:05:00,18.49,18.51,18.49,18.51,5100.0,18.49,18.51,18.49,18.51,5100.0
2006-09-06 15:10:00,18.51,18.53,18.5,18.53,4500.0,18.51,18.53,18.5,18.53,4500.0
2006-09-06 15:15:00,18.54,18.54,18.52,18.53,4700.0,18.54,18.54,18.52,18.53,4700.0
2006-09-06 15:20:00,18.52,18.54,18.52,18.53,2400.0,18.52,18.54,18.52,18.53,2400.0
2006-09-06 15:25:00,18.53,18.54,18.51,18.51,14000.0,18.53,18.54,18.51,18.51,14000.0
2006-09-06 15:30:00,18.51,18.52,18.5,18.52,6100.0,18.51,18.52,18.5,18.52,6100.0
2006-09-06 15:35:00,18.52,18.53,18.52,18.52,5800.0,18.52,18.53,18.52,18.52,5800.0
2006-09-06 15:40:00,18.52,18.52,18.51,18.51,5300.0,18.52,18.52,18.51,18.51,5300.0
2006-09-06 15:45:00,18.51,18.53,18.51,18.52,7700.0,18.51,18.53,18.51,18.52,7700.0
2006-09-06 15:50:00,18.53,18.53,18.52,18.52,4300.0,18.53,18.53,18.52,18.52,4300.0
2006-09-06 15:55:00,18.52,18.54,18.51,18.54,12000.0,18.52,18.54,18.51,18.54,12000.0
2006-09-07 09:30:00,18.44,18.53,18.43,18.47,9700.0,18.44,18.53,18.43,18.47,9700.0
2006-09-07 09:35:00,18.46,18.48,18.43,18.44,2700.0,18.46,18.48,18.43,18.44,2700.0
2006-09-07 09:40:00,18.44,18.47,18.44,18.45,7100.0,18.44,18.47,18.44,18.45,7100.0
2006-09-07 09:45:00,18.44,18.44,18.42,18.44,2400.0,18.44,18.44,18.42,18.44,2400.0
2006-09-07 09:50:00,18.44,18.46,18.42,18.46,7900.0,18.44,18.46,18.42,18.46,7900.0
2006-09-07 09:55:00,18.47,18.5,18.47,18.5,3400.0,18.47,18.5,18.47,18.5,3400.0
2006-09-07 10:00:00,18.51,18.53,18.42,18.42,7100.0,18.51,18.53,18.42,18.42,7100.0
2006-09-07 10:05:00,18.42,18.43,18.37,18.38,4100.0,18.42,18.43,18.37,18.38,4100.0
2006-09-07 10:10:00,18.37,18.4,18.37,18.38,4400.0,18.37,18.4,18.37,18.38,4400.0
2006-09-07 10:15:00,18.38,18.39,18.36,18.37,4600.0,18.38,18.39,18.36,18.37,4600.0
2006-09-07 10:20:00,18.36,18.38,18.36,18.38,7300.0,18.36,18.38,18.36,18.38,7300.0
2006-09-07 10:25:00,18.38,18.38,18.37,18.37,4800.0,18.38,18.38,18.37,18.37,4800.0
2006-09-07 10:30:00,18.37,18.38,18.36,18.37,3800.0,18.37,18.38,18.36,18.37,3800.0
2006-09-07 10:35:00,18.36,18.39,18.36,18.38,3300.0,18.36,18.39,18.36,18.38,3300.0
2006-09-07 10:40:00,18.38,18.39,18.37,18.37,4000.0,18.38,18.39,18.37,18.37,4000.0
2006-09-07 10:45:00,18.37,18.37,18.36,18.36,5100.0,18.37,18.37,18.36,18.36,5100.0
2006-09-07 10:50:00,18.36,18.38,18.36,18.37,3900.0,18.36,18.38,18.36,18.37,3900.0
2006-09-07 10:55:00,18.37,18.4,18.36,18.39,5600.0,18.37,18.4,18.36,18.39,5600.0
2006-09-07 11:00:00,18.39,18.4,18.38,18.4,4700.0,18.39,18.4,18.38,18.4,4700.0
2006-09-07 11:05:00,18.4,18.44,18.4,18.43,4700.0,18.4,18.44,18.4,18.43,4700.0
2006-09-07 11:10:00,18.43,18.45,18.43,18.44,5100.0,18.43,18.45,18.43,18.44,5100.0
2006-09-07 11:15:00,18.44,18.45,18.43,18.43,4600.0,18.44,18.45,18.43,18.43,4600.0
2006-09-07 11:20:00,18.43,18.43,18.41,18.41,9800.0,18.43,18.43,18.41,18.41,9800.0
2006-09-07 11:25:00,18.41,18.42,18.4,18.42,9600.0,18.41,18.42,18.4,18.42,9600.0
2006-09-07 11:30:00,18.42,18.46,18.4,18.45,10400.0,18.42,18.46,18.4,18.45,10400.0
2006-09-07 11:35:00,18.45,18.45,18.41,18.44,7000.0,18.45,18.45,18.41,18.44,7000.0
2006-09-07 11:40:00,18.43,18.44,18.41,18.41,8300.0,18.43,18.44,18.41,18.41,8300.0
2006-09-07 11:45:00,18.41,18.42,18.41,18.42,11500.0,18.41,18.42,18.41,18.42,11500.0
2006-09-07 11:50:00,18.41,18.42,18.4,18.41,6600.0,18.41,18.42,18.4,18.41,6600.0
2006-09-07 11:55:00,18.41,18.49,18.41,18.48,12500.0,18.41,18.49,18.41,18.48,12500.0
2006-09-07 12:00:00,18.49,18.51,18.47,18.51,9200.0,18.49,18.51,18.47,18.51,9200.0
2006-09-07 12:05:00,18.51,18.52,18.51,18.52,7700.0,18.51,18.52,18.51,18.52,7700.0
2006-09-07 12:10:00,18.51,18.52,18.51,18.51,9700.0,18.51,18.52,18.51,18.51,9700.0
2006-09-07 12:15:00,18.5,18.5,18.49,18.49,8500.0,18.5,18.5,18.49,18.49,8500.0
2006-09-07 12:20:00,18.49,18.5,18.45,18.46,13200.0,18.49,18.5,18.45,18.46,13200.0
2006-09-07 12:25:00,18.46,18.46,18.45,18.46,13500.0,18.46,18.46,18.45,18.46,13500.0
2006-09-07 12:30:00,18.46,18.46,18.45,18.45,12400.0,18.46,18.46,18.45,18.45,12400.0
2006-09-07 12:35:00,18.45,18.46,18.44,18.44,16900.0,18.45,18.46,18.44,18.44,16900.0
2006-09-07 12:40:00,18.43,18.43,18.35,18.35,13500.0,18.43,18.43,18.35,18.35,13500.0
2006-09-07 12:45:00,18.35,18.41,18.35,18.4,12300.0,18.35,18.41,18.35,18.4,12300.0
2006-09-07 12:50:00,18.4,18.43,18.39,18.42,5800.0,18.4,18.43,18.39,18.42,5800.0
2006-09-07 12:55:00,18.41,18.43,18.41,18.41,8900.0,18.41,18.43,18.41,18.41,8900.0
2006-09-07 13:00:00,18.41,18.43,18.41,18.41,3900.0,18.41,18.43,18.41,18.41,3900.0
2006-09-07 13:05:00,18.41,18.43,18.41,18.43,11400.0,18.41,18.43,18.41,18.43,11400.0
2006-09-07 13:10:00,18.43,18.46,18.43,18.46,4200.0,18.43,18.46,18.43,18.46,4200.0
2006-09-07 13:15:00,18.46,18.47,18.46,18.46,8100.0,18.46,18.47,18.46,18.46,8100.0
2006-09-07 13:20:00,18.46,18.48,18.46,18.47,8200.0,18.46,18.48,18.46,18.47,8200.0
2006-09-07 13:25:00,18.47,18.5,18.46,18.5,8000.0,18.47,18.5,18.46,18.5,8000.0
2006-09-07 13:30:00,18.5,18.52,18.49,18.52,6100.0,18.5,18.52,18.49,18.52,6100.0
2006-09-07 13:35:00,18.52,18.56,18.52,18.55,10800.0,18.52,18.56,18.52,18.55,10800.0
2006-09-07 13:40:00,18.56,18.57,18.55,18.57,4700.0,18.56,18.57,18.55,18.57,4700.0
2006-09-07 13:45:00,18.58,18.63,18.58,18.63,11700.0,18.58,18.63,18.58,18.63,11700.0
2006-09-07 13:50:00,18.61,18.65,18.61,18.65,9500.0,18.61,18.65,18.61,18.65,9500.0
2006-09-07 13:55:00,18.65,18.66,18.63,18.63,9400.0,18.65,18.66,18.63,18.63,9400.0
2006-09-07 14:00:00,18.63,18.63,18.6,18.6,8500.0,18.63,18.63,18.6,18.6,8500.0
2006-09-07 14:05:00,18.61,18.61,18.58,18.59,6300.0,18.61,18.61,18.58,18.59,6300.0
2006-09-07 14:10:00,18.58,18.59,18.55,18.56,8100.0,18.58,18.59,18.55,18.56,8100.0
2006-09-07 14:15:00,18.55,18.56,18.52,18.53,7100.0,18.55,18.56,18.52,18.53,7100.0
2006-09-07 14:20:00,18.54,18.54,18.51,18.52,6700.0,18.54,18.54,18.51,18.52,6700.0
2006-09-07 14:25:00,18.51,18.53,18.51,18.53,8300.0,18.51,18.53,18.51,18.53,8300.0
2006-09-07 14:30:00,18.52,18.52,18.49,18.49,8700.0,18.52,18.52,18.49,18.49,8700.0
2006-09-07 14:35:00,18.49,18.49,18.47,18.47,8700.0,18.49,18.49,18.47,18.47,8700.0
2006-09-07 14:40:00,18.48,18.48,18.45,18.47,11700.0,18.48,18.48,18.45,18.47,11700.0
2006-09-07 14:45:00,18.46,18.47,18.46,18.47,6800.0,18.46,18.47,18.46,18.47,6800.0
2006-09-07 14:50:00,18.47,18.48,18.47,18.48,2500.0,18.47,18.48,18.47,18.48,2500.0
2006-09-07 14:55:00,18.49,18.53,18.49,18.53,7300.0,18.49,18.53,18.49,18.53,7300.0
2006-09-07 15:00:00,18.53,18.53,18.5,18.5,5900.0,18.53,18.53,18.5,18.5,5900.0
2006-09-07 15:05:00,18.51,18.51,18.47,18.47,13000.0,18.51,18.51,18.47,18.47,13000.0
2006-09-07 15:10:00,18.46,18.47,18.38,18.38,28700.0,18.46,18.47,18.38,18.38,28700.0
2006-09-07 15:15:00,18.39,18.41,18.38,18.39,4100.0,18.39,18.41,18.38,18.39,4100.0
2006-09-07 15:20:00,18.4,18.43,18.4,18.43,10200.0,18.4,18.43,18.4,18.43,10200.0
2006-09-07 15:25:00,18.43,18.45,18.42,18.44,11400.0,18.43,18.45,18.42,18.44,11400.0
2006-09-07 15:30:00,18.44,18.45,18.44,18.44,2500.0,18.44,18.45,18.44,18.44,2500.0
2006-09-07 15:35:00,18.44,18.45,18.41,18.41,13800.0,18.44,18.45,18.41,18.41,13800.0
2006-09-07 15:40:00,18.41,18.43,18.41,18.42,5200.0,18.41,18.43,18.41,18.42,5200.0
2006-09-07 15:45:00,18.42,18.43,18.42,18.42,3400.0,18.42,18.43,18.42,18.42,3400.0
2006-09-07 15:50:00,18.42,18.44,18.38,18.39,22300.0,18.42,18.44,18.38,18.39,22300.0
2006-09-07 15:55:00,18.39,18.39,18.37,18.38,15100.0,18.39,18.39,18.37,18.38,15100.0
2006-09-08 09:30:00,18.32,18.58,18.32,18.52,20200.0,18.32,18.58,18.32,18.52,20200.0
2006-09-08 09:35:00,18.48,18.51,18.4,18.4,2500.0,18.48,18.51,18.4,18.4,2500.0
2006-09-08 09:40:00,18.41,18.46,18.41,18.44,2700.0,18.41,18.46,18.41,18.44,2700.0
2006-09-08 09:45:00,18.43,18.48,18.41,18.45,5300.0,18.43,18.48,18.41,18.45,5300.0
2006-09-08 09:50:00,18.44,18.45,18.42,18.42,1000.0,18.44,18.45,18.42,18.42,1000.0
2006-09-08 09:55:00,18.42,18.47,18.42,18.46,3900.0,18.42,18.47,18.42,18.46,3900.0
2006-09-08 10:00:00,18.45,18.48,18.44,18.48,2700.0,18.45,18.48,18.44,18.48,2700.0
2006-09-08 10:05:00,18.48,18.48,18.46,18.46,1000.0,18.48,18.48,18.46,18.46,1000.0
2006-09-08 10:10:00,18.45,18.47,18.45,18.45,2300.0,18.45,18.47,18.45,18.45,2300.0
2006-09-08 10:15:00,18.45,18.48,18.45,18.48,5100.0,18.45,18.48,18.45,18.48,5100.0
2006-09-08 10:20:00,18.47,18.49,18.47,18.48,2400.0,18.47,18.49,18.47,18.48,2400.0
2006-09-08 10:25:00,18.49,18.49,18.48,18.48,2000.0,18.49,18.49,18.48,18.48,2000.0
2006-09-08 10:30:00,18.49,18.5,18.48,18.48,3600.0,18.49,18.5,18.48,18.48,3600.0
2006-09-08 10:35:00,18.48,18.48,18.41,18.45,8600.0,18.48,18.48,18.41,18.45,8600.0
2006-09-08 10:40:00,18.45,18.46,18.45,18.46,1900.0,18.45,18.46,18.45,18.46,1900.0
2006-09-08 10:45:00,18.46,18.47,18.45,18.47,2000.0,18.46,18.47,18.45,18.47,2000.0
2006-09-08 10:50:00,18.47,18.49,18.47,18.48,2300.0,18.47,18.49,18.47,18.48,2300.0
2006-09-08 10:55:00,18.49,18.5,18.48,18.5,2100.0,18.49,18.5,18.48,18.5,2100.0
2006-09-08 11:00:00,18.5,18.52,18.5,18.52,3400.0,18.5,18.52,18.5,18.52,3400.0
2006-09-08 11:05:00,18.52,18.55,18.51,18.54,3900.0,18.52,18.55,18.51,18.54,3900.0
2006-09-08 11:10:00,18.55,18.55,18.54,18.54,1500.0,18.55,18.55,18.54,18.54,1500.0
2006-09-08 11:15:00,18.54,18.56,18.54,18.56,5400.0,18.54,18.56,18.54,18.56,5400.0
2006-09-08 11:20:00,18.56,18.58,18.55,18.58,7400.0,18.56,18.58,18.55,18.58,7400.0
2006-09-08 11:25:00,18.58,18.6,18.57,18.6,5900.0,18.58,18.6,18.57,18.6,5900.0
2006-09-08 11:30:00,18.6,18.61,18.59,18.61,4100.0,18.6,18.61,18.59,18.61,4100.0
2006-09-08 11:35:00,18.6,18.61,18.59,18.61,3400.0,18.6,18.61,18.59,18.61,3400.0
2006-09-08 11:40:00,18.61,18.62,18.6,18.61,4200.0,18.61,18.62,18.6,18.61,4200.0
2006-09-08 11:45:00,18.61,18.62,18.61,18.62,1200.0,18.61,18.62,18.61,18.62,1200.0
2006-09-08 11:50:00,18.62,18.63,18.61,18.62,2500.0,18.62,18.63,18.61,18.62,2500.0
2006-09-08 11:55:00,18.63,18.63,18.62,18.63,1500.0,18.63,18.63,18.62,18.63,1500.0
2006-09-08 12:00:00,18.63,18.65,18.62,18.65,5500.0,18.63,18.65,18.62,18.65,5500.0
2006-09-08 12:05:00,18.65,18.66,18.64,18.64,4600.0,18.65,18.66,18.64,18.64,4600.0
2006-09-08 12:10:00,18.64,18.65,18.64,18.64,2400.0,18.64,18.65,18.64,18.64,2400.0
2006-09-08 12:15:00,18.65,18.65,18.64,18.64,1600.0,18.65,18.65,18.64,18.64,1600.0
2006-09-08 12:20:00,18.65,18.66,18.64,18.66,5800.0,18.65,18.66,18.64,18.66,5800.0
2006-09-08 12:25:00,18.66,18.66,18.65,18.66,4800.0,18.66,18.66,18.65,18.66,4800.0
2006-09-08 12:30:00,18.66,18.66,18.65,18.65,1700.0,18.66,18.66,18.65,18.65,1700.0
2006-09-08 12:35:00,18.66,18.67,18.65,18.65,6600.0,18.66,18.67,18.65,18.65,6600.0
2006-09-08 12:40:00,18.66,18.66,18.65,18.65,1500.0,18.66,18.66,18.65,18.65,1500.0
2006-09-08 12:45:00,18.66,18.66,18.65,18.66,1600.0,18.66,18.66,18.65,18.66,1600.0
2006-09-08 12:50:00,18.66,18.67,18.66,18.66,4200.0,18.66,18.67,18.66,18.66,4200.0
2006-09-08 12:55:00,18.66,18.67,18.66,18.67,2400.0,18.66,18.67,18.66,18.67,2400.0
2006-09-08 13:00:00,18.67,18.67,18.66,18.66,3500.0,18.67,18.67,18.66,18.66,3500.0
2006-09-08 13:05:00,18.66,18.67,18.66,18.66,3900.0,18.66,18.67,18.66,18.66,3900.0
2006-09-08 13:10:00,18.66,18.67,18.66,18.66,1400.0,18.66,18.67,18.66,18.66,1400.0
2006-09-08 13:15:00,18.66,18.67,18.65,18.66,3600.0,18.66,18.67,18.65,18.66,3600.0
2006-09-08 13:20:00,18.67,18.68,18.67,18.68,8500.0,18.67,18.68,18.67,18.68,8500.0
2006-09-08 13:25:00,18.68,18.7,18.67,18.7,7300.0,18.68,18.7,18.67,18.7,7300.0
2006-09-08 13:30:00,18.7,18.71,18.69,18.71,5800.0,18.7,18.71,18.69,18.71,5800.0
2006-09-08 13:35:00,18.72,18.73,18.71,18.73,2300.0,18.72,18.73,18.71,18.73,2300.0
2006-09-08 13:40:00,18.73,18.74,18.71,18.73,7800.0,18.73,18.74,18.71,18.73,7800.0
2006-09-08 13:45:00,18.74,18.74,18.74,18.74,1500.0,18.74,18.74,18.74,18.74,1500.0
2006-09-08 13:50:00,18.74,18.75,18.74,18.74,2500.0,18.74,18.75,18.74,18.74,2500.0
2006-09-08 13:55:00,18.75,18.77,18.74,18.77,4900.0,18.75,18.77,18.74,18.77,4900.0
2006-09-08 14:00:00,18.77,18.79,18.77,18.79,3800.0,18.77,18.79,18.77,18.79,3800.0
2006-09-08 14:05:00,18.79,18.79,18.78,18.78,3400.0,18.79,18.79,18.78,18.78,3400.0
2006-09-08 14:10:00,18.78,18.79,18.78,18.79,3400.0,18.78,18.79,18.78,18.79,3400.0
2006-09-08 14:15:00,18.78,18.79,18.78,18.79,2700.0,18.78,18.79,18.78,18.79,2700.0
2006-09-08 14:20:00,18.79,18.79,18.76,18.77,7800.0,18.79,18.79,18.76,18.77,7800.0
2006-09-08 14:25:00,18.77,18.77,18.76,18.76,3300.0,18.77,18.77,18.76,18.76,3300.0
2006-09-08 14:30:00,18.76,18.77,18.76,18.77,3800.0,18.76,18.77,18.76,18.77,3800.0
2006-09-08 14:35:00,18.77,18.78,18.76,18.78,6100.0,18.77,18.78,18.76,18.78,6100.0
2006-09-08 14:40:00,18.78,18.78,18.77,18.77,2100.0,18.78,18.78,18.77,18.77,2100.0
2006-09-08 14:45:00,18.78,18.78,18.77,18.78,1300.0,18.78,18.78,18.77,18.78,1300.0
2006-09-08 14:50:00,18.78,18.78,18.77,18.78,3400.0,18.78,18.78,18.77,18.78,3400.0
2006-09-08 14:55:00,18.78,18.79,18.78,18.79,5200.0,18.78,18.79,18.78,18.79,5200.0
2006-09-08 15:00:00,18.79,18.79,18.78,18.78,2400.0,18.79,18.79,18.78,18.78,2400.0
2006-09-08 15:05:00,18.79,18.79,18.77,18.77,5900.0,18.79,18.79,18.77,18.77,5900.0
2006-09-08 15:10:00,18.78,18.81,18.77,18.81,12000.0,18.78,18.81,18.77,18.81,12000.0
2006-09-08 15:15:00,18.81,18.83,18.81,18.83,15500.0,18.81,18.83,18.81,18.83,15500.0
2006-09-08 15:20:00,18.83,18.83,18.83,18.83,2900.0,18.83,18.83,18.83,18.83,2900.0
2006-09-08 15:25:00,18.83,18.83,18.82,18.83,4200.0,18.83,18.83,18.82,18.83,4200.0
2006-09-08 15:30:00,18.83,18.84,18.82,18.84,9100.0,18.83,18.84,18.82,18.84,9100.0
2006-09-08 15:35:00,18.84,18.84,18.83,18.83,8200.0,18.84,18.84,18.83,18.83,8200.0
2006-09-08 15:40:00,18.83,18.84,18.82,18.83,7200.0,18.83,18.84,18.82,18.83,7200.0
2006-09-08 15:45:00,18.83,18.84,18.83,18.84,13700.0,18.83,18.84,18.83,18.84,13700.0
2006-09-08 15:50:00,18.84,18.84,18.81,18.83,12500.0,18.84,18.84,18.81,18.83,12500.0
2006-09-08 15:55:00,18.83,18.84,18.82,18.83,14200.0,18.83,18.84,18.82,18.83,14200.0
2006-09-11 09:30:00,18.67,18.76,18.64,18.67,20600.0,18.67,18.76,18.64,18.67,20600.0
2006-09-11 09:35:00,18.79,18.79,18.65,18.73,18200.0,18.79,18.79,18.65,18.73,18200.0
2006-09-11 09:40:00,18.74,18.75,18.73,18.73,2800.0,18.74,18.75,18.73,18.73,2800.0
2006-09-11 09:45:00,18.73,18.73,18.71,18.72,2800.0,18.73,18.73,18.71,18.72,2800.0
2006-09-11 09:50:00,18.71,18.73,18.71,18.73,5800.0,18.71,18.73,18.71,18.73,5800.0
2006-09-11 09:55:00,18.74,18.77,18.73,18.74,2900.0,18.74,18.77,18.73,18.74,2900.0
2006-09-11 10:00:00,18.74,18.76,18.71,18.75,5100.0,18.74,18.76,18.71,18.75,5100.0
2006-09-11 10:05:00,18.75,18.77,18.73,18.74,2500.0,18.75,18.77,18.73,18.74,2500.0
2006-09-11 10:10:00,18.72,18.76,18.72,18.75,3700.0,18.72,18.76,18.72,18.75,3700.0
2006-09-11 10:15:00,18.74,18.74,18.72,18.72,6500.0,18.74,18.74,18.72,18.72,6500.0
2006-09-11 10:20:00,18.73,18.77,18.72,18.77,4900.0,18.73,18.77,18.72,18.77,4900.0
2006-09-11 10:25:00,18.77,18.77,18.67,18.67,8200.0,18.77,18.77,18.67,18.67,8200.0
2006-09-11 10:30:00,18.66,18.66,18.62,18.62,7500.0,18.66,18.66,18.62,18.62,7500.0
2006-09-11 10:35:00,18.62,18.66,18.62,18.66,2300.0,18.62,18.66,18.62,18.66,2300.0
2006-09-11 10:40:00,18.66,18.67,18.64,18.64,2600.0,18.66,18.67,18.64,18.64,2600.0
2006-09-11 10:45:00,18.65,18.67,18.64,18.64,2200.0,18.65,18.67,18.64,18.64,2200.0
2006-09-11 10:50:00,18.65,18.7,18.65,18.7,2700.0,18.65,18.7,18.65,18.7,2700.0
2006-09-11 10:55:00,18.69,18.73,18.69,18.71,4200.0,18.69,18.73,18.69,18.71,4200.0
2006-09-11 11:00:00,18.72,18.73,18.71,18.71,3400.0,18.72,18.73,18.71,18.71,3400.0
2006-09-11 11:05:00,18.7,18.71,18.7,18.7,1400.0,18.7,18.71,18.7,18.7,1400.0
2006-09-11 11:10:00,18.7,18.75,18.7,18.75,4500.0,18.7,18.75,18.7,18.75,4500.0
2006-09-11 11:15:00,18.74,18.75,18.72,18.72,3900.0,18.74,18.75,18.72,18.72,3900.0
2006-09-11 11:20:00,18.73,18.75,18.73,18.74,2200.0,18.73,18.75,18.73,18.74,2200.0
2006-09-11 11:25:00,18.75,18.81,18.75,18.79,9500.0,18.75,18.81,18.75,18.79,9500.0
2006-09-11 11:30:00,18.79,18.8,18.76,18.76,1800.0,18.79,18.8,18.76,18.76,1800.0
2006-09-11 11:35:00,18.77,18.77,18.75,18.76,600.0,18.77,18.77,18.75,18.76,600.0
2006-09-11 11:40:00,18.76,18.76,18.75,18.76,1500.0,18.76,18.76,18.75,18.76,1500.0
2006-09-11 11:45:00,18.76,18.77,18.75,18.76,2400.0,18.76,18.77,18.75,18.76,2400.0
2006-09-11 11:50:00,18.76,18.76,18.75,18.76,2100.0,18.76,18.76,18.75,18.76,2100.0
2006-09-11 11:55:00,18.77,18.77,18.75,18.75,4000.0,18.77,18.77,18.75,18.75,4000.0
2006-09-11 12:00:00,18.76,18.76,18.75,18.76,4300.0,18.76,18.76,18.75,18.76,4300.0
2006-09-11 12:05:00,18.76,18.81,18.76,18.81,6400.0,18.76,18.81,18.76,18.81,6400.0
2006-09-11 12:10:00,18.8,18.85,18.8,18.85,7300.0,18.8,18.85,18.8,18.85,7300.0
2006-09-11 12:15:00,18.84,18.88,18.84,18.88,4800.0,18.84,18.88,18.84,18.88,4800.0
2006-09-11 12:20:00,18.86,18.87,18.83,18.84,3100.0,18.86,18.87,18.83,18.84,3100.0
2006-09-11 12:25:00,18.84,18.85,18.83,18.84,2500.0,18.84,18.85,18.83,18.84,2500.0
2006-09-11 12:30:00,18.85,18.86,18.82,18.82,3900.0,18.85,18.86,18.82,18.82,3900.0
2006-09-11 12:35:00,18.82,18.82,18.81,18.81,3400.0,18.82,18.82,18.81,18.81,3400.0
2006-09-11 12:40:00,18.82,18.83,18.82,18.83,1800.0,18.82,18.83,18.82,18.83,1800.0
2006-09-11 12:45:00,18.82,18.83,18.82,18.83,600.0,18.82,18.83,18.82,18.83,600.0
2006-09-11 12:50:00,18.82,18.83,18.82,18.83,2400.0,18.82,18.83,18.82,18.83,2400.0
2006-09-11 12:55:00,18.83,18.85,18.82,18.85,2400.0,18.83,18.85,18.82,18.85,2400.0
2006-09-11 13:00:00,18.85,18.88,18.85,18.86,3600.0,18.85,18.88,18.85,18.86,3600.0
2006-09-11 13:05:00,18.86,18.87,18.85,18.85,1200.0,18.86,18.87,18.85,18.85,1200.0
2006-09-11 13:10:00,18.86,18.87,18.84,18.87,3500.0,18.86,18.87,18.84,18.87,3500.0
2006-09-11 13:15:00,18.87,18.88,18.86,18.88,2500.0,18.87,18.88,18.86,18.88,2500.0
2006-09-11 13:20:00,18.87,18.94,18.87,18.94,8800.0,18.87,18.94,18.87,18.94,8800.0
2006-09-11 13:25:00,18.94,18.96,18.93,18.95,5600.0,18.94,18.96,18.93,18.95,5600.0
2006-09-11 13:30:00,18.95,18.95,18.93,18.95,4200.0,18.95,18.95,18.93,18.95,4200.0
2006-09-11 13:35:00,18.94,18.96,18.93,18.96,1900.0,18.94,18.96,18.93,18.96,1900.0
2006-09-11 13:40:00,18.95,18.97,18.95,18.96,3900.0,18.95,18.97,18.95,18.96,3900.0
2006-09-11 13:45:00,18.96,18.97,18.96,18.96,2200.0,18.96,18.97,18.96,18.96,2200.0
2006-09-11 13:50:00,18.97,18.97,18.96,18.96,2900.0,18.97,18.97,18.96,18.96,2900.0
2006-09-11 13:55:00,18.97,18.97,18.96,18.97,4600.0,18.97,18.97,18.96,18.97,4600.0
2006-09-11 14:00:00,18.97,18.97,18.97,18.97,2000.0,18.97,18.97,18.97,18.97,2000.0
2006-09-11 14:05:00,18.97,18.97,18.94,18.95,9400.0,18.97,18.97,18.94,18.95,9400.0
2006-09-11 14:10:00,18.95,18.95,18.94,18.94,3100.0,18.95,18.95,18.94,18.94,3100.0
2006-09-11 14:15:00,18.94,18.95,18.92,18.95,6000.0,18.94,18.95,18.92,18.95,6000.0
2006-09-11 14:20:00,18.95,18.95,18.93,18.94,4100.0,18.95,18.95,18.93,18.94,4100.0
2006-09-11 14:25:00,18.94,18.94,18.89,18.9,3600.0,18.94,18.94,18.89,18.9,3600.0
2006-09-11 14:30:00,18.89,18.91,18.87,18.88,4600.0,18.89,18.91,18.87,18.88,4600.0
2006-09-11 14:35:00,18.89,18.89,18.87,18.88,2500.0,18.89,18.89,18.87,18.88,2500.0
2006-09-11 14:40:00,18.88,18.89,18.87,18.88,3300.0,18.88,18.89,18.87,18.88,3300.0
2006-09-11 14:45:00,18.87,18.9,18.87,18.9,5800.0,18.87,18.9,18.87,18.9,5800.0
2006-09-11 14:50:00,18.91,18.92,18.9,18.91,7500.0,18.91,18.92,18.9,18.91,7500.0
2006-09-11 14:55:00,18.9,18.9,18.89,18.9,2800.0,18.9,18.9,18.89,18.9,2800.0
2006-09-11 15:00:00,18.9,18.9,18.89,18.9,1400.0,18.9,18.9,18.89,18.9,1400.0
2006-09-11 15:05:00,18.89,18.89,18.83,18.84,4800.0,18.89,18.89,18.83,18.84,4800.0
2006-09-11 15:10:00,18.84,18.84,18.81,18.82,6000.0,18.84,18.84,18.81,18.82,6000.0
2006-09-11 15:15:00,18.82,18.83,18.81,18.82,1700.0,18.82,18.83,18.81,18.82,1700.0
2006-09-11 15:20:00,18.81,18.81,18.79,18.8,5300.0,18.81,18.81,18.79,18.8,5300.0
2006-09-11 15:25:00,18.8,18.82,18.8,18.82,3800.0,18.8,18.82,18.8,18.82,3800.0
2006-09-11 15:30:00,18.82,18.87,18.82,18.86,5900.0,18.82,18.87,18.82,18.86,5900.0
2006-09-11 15:35:00,18.87,18.88,18.86,18.87,5300.0,18.87,18.88,18.86,18.87,5300.0
2006-09-11 15:40:00,18.87,18.88,18.86,18.88,8200.0,18.87,18.88,18.86,18.88,8200.0
2006-09-11 15:45:00,18.87,18.88,18.86,18.86,10100.0,18.87,18.88,18.86,18.86,10100.0
2006-09-11 15:50:00,18.86,18.88,18.86,18.86,17300.0,18.86,18.88,18.86,18.86,17300.0
2006-09-11 15:55:00,18.86,18.87,18.85,18.86,8500.0,18.86,18.87,18.85,18.86,8500.0
2006-09-12 09:30:00,18.81,18.99,18.69,18.85,21900.0,18.81,18.99,18.69,18.85,21900.0
2006-09-12 09:35:00,18.85,18.86,18.78,18.86,4100.0,18.85,18.86,18.78,18.86,4100.0
2006-09-12 09:40:00,18.84,18.85,18.82,18.85,3100.0,18.84,18.85,18.82,18.85,3100.0
2006-09-12 09:45:00,18.83,18.91,18.83,18.89,7500.0,18.83,18.91,18.83,18.89,7500.0
2006-09-12 09:50:00,18.9,18.94,18.88,18.93,5600.0,18.9,18.94,18.88,18.93,5600.0
2006-09-12 09:55:00,18.94,18.95,18.93,18.94,4800.0,18.94,18.95,18.93,18.94,4800.0
2006-09-12 10:00:00,18.95,18.99,18.95,18.98,6500.0,18.95,18.99,18.95,18.98,6500.0
2006-09-12 10:05:00,18.98,18.99,18.97,18.97,5700.0,18.98,18.99,18.97,18.97,5700.0
2006-09-12 10:10:00,18.96,18.97,18.96,18.96,2300.0,18.96,18.97,18.96,18.96,2300.0
2006-09-12 10:15:00,18.97,18.99,18.96,18.98,4600.0,18.97,18.99,18.96,18.98,4600.0
2006-09-12 10:20:00,18.98,19.0,18.97,18.98,4800.0,18.98,19.0,18.97,18.98,4800.0
2006-09-12 10:25:00,18.98,18.99,18.97,18.98,5700.0,18.98,18.99,18.97,18.98,5700.0
2006-09-12 10:30:00,18.97,18.99,18.97,18.98,3600.0,18.97,18.99,18.97,18.98,3600.0
2006-09-12 10:35:00,18.98,18.99,18.98,18.98,4200.0,18.98,18.99,18.98,18.98,4200.0
2006-09-12 10:40:00,18.98,18.99,18.98,18.99,2700.0,18.98,18.99,18.98,18.99,2700.0
2006-09-12 10:45:00,18.99,19.0,18.98,18.99,3900.0,18.99,19.0,18.98,18.99,3900.0
2006-09-12 10:50:00,18.99,19.0,18.97,19.0,11000.0,18.99,19.0,18.97,19.0,11000.0
2006-09-12 10:55:00,19.0,19.0,18.99,19.0,2900.0,19.0,19.0,18.99,19.0,2900.0
2006-09-12 11:00:00,19.0,19.05,19.0,19.04,21500.0,19.0,19.05,19.0,19.04,21500.0
2006-09-12 11:05:00,19.04,19.06,19.04,19.05,4500.0,19.04,19.06,19.04,19.05,4500.0
2006-09-12 11:10:00,19.05,19.08,19.05,19.07,6100.0,19.05,19.08,19.05,19.07,6100.0
2006-09-12 11:15:00,19.07,19.08,19.06,19.07,3600.0,19.07,19.08,19.06,19.07,3600.0
2006-09-12 11:20:00,19.07,19.08,19.03,19.03,6900.0,19.07,19.08,19.03,19.03,6900.0
2006-09-12 11:25:00,19.03,19.05,19.03,19.04,5400.0,19.03,19.05,19.03,19.04,5400.0
2006-09-12 11:30:00,19.05,19.07,19.04,19.07,2300.0,19.05,19.07,19.04,19.07,2300.0
2006-09-12 11:35:00,19.06,19.09,19.06,19.08,6400.0,19.06,19.09,19.06,19.08,6400.0
2006-09-12 11:40:00,19.09,19.1,19.08,19.09,5600.0,19.09,19.1,19.08,19.09,5600.0
2006-09-12 11:45:00,19.09,19.09,19.08,19.08,5300.0,19.09,19.09,19.08,19.08,5300.0
2006-09-12 11:50:00,19.07,19.08,19.07,19.08,1200.0,19.07,19.08,19.07,19.08,1200.0
2006-09-12 11:55:00,19.08,19.1,19.08,19.08,2300.0,19.08,19.1,19.08,19.08,2300.0
2006-09-12 12:00:00,19.09,19.1,19.07,19.07,5900.0,19.09,19.1,19.07,19.07,5900.0
2006-09-12 12:05:00,19.06,19.06,19.03,19.04,5300.0,19.06,19.06,19.03,19.04,5300.0
2006-09-12 12:10:00,19.04,19.08,19.04,19.08,8800.0,19.04,19.08,19.04,19.08,8800.0
2006-09-12 12:15:00,19.08,19.09,19.05,19.09,8800.0,19.08,19.09,19.05,19.09,8800.0
2006-09-12 12:20:00,19.08,19.1,19.08,19.1,7700.0,19.08,19.1,19.08,19.1,7700.0
2006-09-12 12:25:00,19.09,19.1,19.08,19.1,4400.0,19.09,19.1,19.08,19.1,4400.0
2006-09-12 12:30:00,19.1,19.13,19.05,19.06,28300.0,19.1,19.13,19.05,19.06,28300.0
2006-09-12 12:35:00,19.06,19.06,19.03,19.05,6900.0,19.06,19.06,19.03,19.05,6900.0
2006-09-12 12:40:00,19.05,19.06,19.05,19.06,3200.0,19.05,19.06,19.05,19.06,3200.0
2006-09-12 12:45:00,19.07,19.14,19.07,19.14,7100.0,19.07,19.14,19.07,19.14,7100.0
2006-09-12 12:50:00,19.13,19.15,19.13,19.15,5500.0,19.13,19.15,19.13,19.15,5500.0
2006-09-12 12:55:00,19.15,19.15,19.14,19.15,3700.0,19.15,19.15,19.14,19.15,3700.0
2006-09-12 13:00:00,19.14,19.16,19.14,19.15,6800.0,19.14,19.16,19.14,19.15,6800.0
2006-09-12 13:05:00,19.15,19.15,19.14,19.14,3500.0,19.15,19.15,19.14,19.14,3500.0
2006-09-12 13:10:00,19.14,19.15,19.14,19.15,1700.0,19.14,19.15,19.14,19.15,1700.0
2006-09-12 13:15:00,19.14,19.14,19.13,19.13,4800.0,19.14,19.14,19.13,19.13,4800.0
2006-09-12 13:20:00,19.12,19.12,19.11,19.12,3500.0,19.12,19.12,19.11,19.12,3500.0
2006-09-12 13:25:00,19.12,19.14,19.12,19.12,4400.0,19.12,19.14,19.12,19.12,4400.0
2006-09-12 13:30:00,19.12,19.13,19.12,19.13,6100.0,19.12,19.13,19.12,19.13,6100.0
2006-09-12 13:35:00,19.12,19.13,19.12,19.13,3300.0,19.12,19.13,19.12,19.13,3300.0
2006-09-12 13:40:00,19.13,19.14,19.11,19.13,5900.0,19.13,19.14,19.11,19.13,5900.0
2006-09-12 13:45:00,19.14,19.18,19.14,19.16,7300.0,19.14,19.18,19.14,19.16,7300.0
2006-09-12 13:50:00,19.17,19.17,19.1,19.11,9200.0,19.17,19.17,19.1,19.11,9200.0
2006-09-12 13:55:00,19.12,19.14,19.1,19.13,7900.0,19.12,19.14,19.1,19.13,7900.0
2006-09-12 14:00:00,19.14,19.14,19.13,19.14,4400.0,19.14,19.14,19.13,19.14,4400.0
2006-09-12 14:05:00,19.14,19.15,19.14,19.14,2300.0,19.14,19.15,19.14,19.14,2300.0
2006-09-12 14:10:00,19.14,19.14,19.12,19.14,1800.0,19.14,19.14,19.12,19.14,1800.0
2006-09-12 14:15:00,19.13,19.17,19.13,19.17,3900.0,19.13,19.17,19.13,19.17,3900.0
2006-09-12 14:20:00,19.17,19.18,19.16,19.16,6300.0,19.17,19.18,19.16,19.16,6300.0
2006-09-12 14:25:00,19.16,19.2,19.15,19.19,8200.0,19.16,19.2,19.15,19.19,8200.0
2006-09-12 14:30:00,19.19,19.22,19.19,19.21,5000.0,19.19,19.22,19.19,19.21,5000.0
2006-09-12 14:35:00,19.2,19.24,19.2,19.22,5700.0,19.2,19.24,19.2,19.22,5700.0
2006-09-12 14:40:00,19.23,19.24,19.21,19.22,3200.0,19.23,19.24,19.21,19.22,3200.0
2006-09-12 14:45:00,19.22,19.25,19.22,19.24,6100.0,19.22,19.25,19.22,19.24,6100.0
2006-09-12 14:50:00,19.23,19.25,19.23,19.23,6300.0,19.23,19.25,19.23,19.23,6300.0
2006-09-12 14:55:00,19.23,19.26,19.23,19.25,9400.0,19.23,19.26,19.23,19.25,9400.0
2006-09-12 15:00:00,19.25,19.25,19.24,19.25,1800.0,19.25,19.25,19.24,19.25,1800.0
2006-09-12 15:05:00,19.24,19.25,19.24,19.24,5400.0,19.24,19.25,19.24,19.24,5400.0
2006-09-12 15:10:00,19.25,19.25,19.22,19.25,6900.0,19.25,19.25,19.22,19.25,6900.0
2006-09-12 15:15:00,19.25,19.25,19.21,19.23,6000.0,19.25,19.25,19.21,19.23,6000.0
2006-09-12 15:20:00,19.23,19.24,19.23,19.23,2600.0,19.23,19.24,19.23,19.23,2600.0
2006-09-12 15:25:00,19.23,19.25,19.23,19.25,6300.0,19.23,19.25,19.23,19.25,6300.0
2006-09-12 15:30:00,19.25,19.25,19.24,19.25,6400.0,19.25,19.25,19.24,19.25,6400.0
2006-09-12 15:35:00,19.25,19.25,19.24,19.25,3100.0,19.25,19.25,19.24,19.25,3100.0
2006-09-12 15:40:00,19.25,19.28,19.24,19.27,15200.0,19.25,19.28,19.24,19.27,15200.0
2006-09-12 15:45:00,19.27,19.3,19.27,19.3,7600.0,19.27,19.3,19.27,19.3,7600.0
2006-09-12 15:50:00,19.3,19.3,19.27,19.28,15000.0,19.3,19.3,19.27,19.28,15000.0
2006-09-12 15:55:00,19.27,19.29,19.27,19.29,15100.0,19.27,19.29,19.27,19.29,15100.0
2006-09-13 09:30:00,19.25,19.33,19.21,19.26,29100.0,19.25,19.33,19.21,19.26,29100.0
2006-09-13 09:35:00,19.27,19.28,19.26,19.28,5100.0,19.27,19.28,19.26,19.28,5100.0
2006-09-13 09:40:00,19.28,19.35,19.27,19.35,6800.0,19.28,19.35,19.27,19.35,6800.0
2006-09-13 09:45:00,19.32,19.32,19.3,19.32,2100.0,19.32,19.32,19.3,19.32,2100.0
2006-09-13 09:50:00,19.32,19.34,19.27,19.3,3600.0,19.32,19.34,19.27,19.3,3600.0
2006-09-13 09:55:00,19.31,19.31,19.29,19.3,3100.0,19.31,19.31,19.29,19.3,3100.0
2006-09-13 10:00:00,19.3,19.34,19.29,19.32,6700.0,19.3,19.34,19.29,19.32,6700.0
2006-09-13 10:05:00,19.32,19.34,19.3,19.3,3200.0,19.32,19.34,19.3,19.3,3200.0
2006-09-13 10:10:00,19.31,19.31,19.27,19.27,4300.0,19.31,19.31,19.27,19.27,4300.0
2006-09-13 10:15:00,19.27,19.3,19.21,19.21,5500.0,19.27,19.3,19.21,19.21,5500.0
2006-09-13 10:20:00,19.22,19.26,19.2,19.26,6000.0,19.22,19.26,19.2,19.26,6000.0
2006-09-13 10:25:00,19.26,19.31,19.25,19.3,3900.0,19.26,19.31,19.25,19.3,3900.0
2006-09-13 10:30:00,19.29,19.29,19.24,19.24,5400.0,19.29,19.29,19.24,19.24,5400.0
2006-09-13 10:35:00,19.24,19.24,19.21,19.24,4800.0,19.24,19.24,19.21,19.24,4800.0
2006-09-13 10:40:00,19.22,19.23,19.21,19.21,6100.0,19.22,19.23,19.21,19.21,6100.0
2006-09-13 10:45:00,19.23,19.26,19.21,19.26,7300.0,19.23,19.26,19.21,19.26,7300.0
2006-09-13 10:50:00,19.25,19.27,19.22,19.27,7500.0,19.25,19.27,19.22,19.27,7500.0
2006-09-13 10:55:00,19.27,19.28,19.26,19.28,3400.0,19.27,19.28,19.26,19.28,3400.0
2006-09-13 11:00:00,19.29,19.29,19.25,19.26,2200.0,19.29,19.29,19.25,19.26,2200.0
2006-09-13 11:05:00,19.25,19.33,19.25,19.29,11500.0,19.25,19.33,19.25,19.29,11500.0
2006-09-13 11:10:00,19.28,19.28,19.24,19.24,4300.0,19.28,19.28,19.24,19.24,4300.0
2006-09-13 11:15:00,19.23,19.26,19.23,19.25,2700.0,19.23,19.26,19.23,19.25,2700.0
2006-09-13 11:20:00,19.23,19.24,19.19,19.2,3600.0,19.23,19.24,19.19,19.2,3600.0
2006-09-13 11:25:00,19.21,19.24,19.21,19.24,2600.0,19.21,19.24,19.21,19.24,2600.0
2006-09-13 11:30:00,19.24,19.24,19.23,19.23,2100.0,19.24,19.24,19.23,19.23,2100.0
2006-09-13 11:35:00,19.25,19.25,19.23,19.23,2900.0,19.25,19.25,19.23,19.23,2900.0
2006-09-13 11:40:00,19.23,19.23,19.2,19.22,4000.0,19.23,19.23,19.2,19.22,4000.0
2006-09-13 11:45:00,19.21,19.22,19.2,19.2,1900.0,19.21,19.22,19.2,19.2,1900.0
2006-09-13 11:50:00,19.21,19.22,19.2,19.22,4700.0,19.21,19.22,19.2,19.22,4700.0
2006-09-13 11:55:00,19.22,19.23,19.22,19.23,1600.0,19.22,19.23,19.22,19.23,1600.0
2006-09-13 12:00:00,19.25,19.25,19.22,19.22,3800.0,19.25,19.25,19.22,19.22,3800.0
2006-09-13 12:05:00,19.21,19.25,19.21,19.24,3000.0,19.21,19.25,19.21,19.24,3000.0
2006-09-13 12:10:00,19.25,19.26,19.24,19.26,3600.0,19.25,19.26,19.24,19.26,3600.0
2006-09-13 12:15:00,19.27,19.27,19.25,19.25,3500.0,19.27,19.27,19.25,19.25,3500.0
2006-09-13 12:20:00,19.25,19.25,19.23,19.23,3500.0,19.25,19.25,19.23,19.23,3500.0
2006-09-13 12:25:00,19.21,19.22,19.21,19.21,1300.0,19.21,19.22,19.21,19.21,1300.0
2006-09-13 12:30:00,19.22,19.23,19.21,19.23,3500.0,19.22,19.23,19.21,19.23,3500.0
2006-09-13 12:35:00,19.22,19.23,19.21,19.21,3300.0,19.22,19.23,19.21,19.21,3300.0
2006-09-13 12:40:00,19.21,19.22,19.21,19.21,1700.0,19.21,19.22,19.21,19.21,1700.0
2006-09-13 12:45:00,19.21,19.22,19.21,19.22,900.0,19.21,19.22,19.21,19.22,900.0
2006-09-13 12:50:00,19.2,19.2,19.19,19.19,900.0,19.2,19.2,19.19,19.19,900.0
2006-09-13 12:55:00,19.2,19.23,19.19,19.23,4000.0,19.2,19.23,19.19,19.23,4000.0
2006-09-13 13:00:00,19.24,19.25,19.23,19.23,3600.0,19.24,19.25,19.23,19.23,3600.0
2006-09-13 13:05:00,19.23,19.24,19.22,19.22,2000.0,19.23,19.24,19.22,19.22,2000.0
2006-09-13 13:10:00,19.22,19.23,19.21,19.21,2500.0,19.22,19.23,19.21,19.21,2500.0
2006-09-13 13:15:00,19.23,19.23,19.21,19.21,900.0,19.23,19.23,19.21,19.21,900.0
2006-09-13 13:20:00,19.21,19.22,19.2,19.21,4200.0,19.21,19.22,19.2,19.21,4200.0
2006-09-13 13:25:00,19.21,19.22,19.21,19.22,2700.0,19.21,19.22,19.21,19.22,2700.0
2006-09-13 13:30:00,19.22,19.25,19.22,19.25,5500.0,19.22,19.25,19.22,19.25,5500.0
2006-09-13 13:35:00,19.26,19.28,19.26,19.28,3300.0,19.26,19.28,19.26,19.28,3300.0
2006-09-13 13:40:00,19.28,19.28,19.22,19.22,5000.0,19.28,19.28,19.22,19.22,5000.0
2006-09-13 13:45:00,19.21,19.21,19.2,19.2,2600.0,19.21,19.21,19.2,19.2,2600.0
2006-09-13 13:50:00,19.21,19.21,19.2,19.21,2900.0,19.21,19.21,19.2,19.21,2900.0
2006-09-13 13:55:00,19.2,19.21,19.2,19.2,4000.0,19.2,19.21,19.2,19.2,4000.0
2006-09-13 14:00:00,19.2,19.2,19.2,19.2,5700.0,19.2,19.2,19.2,19.2,5700.0
2006-09-13 14:05:00,19.2,19.2,19.2,19.2,1600.0,19.2,19.2,19.2,19.2,1600.0
2006-09-13 14:10:00,19.2,19.2,19.19,19.19,5900.0,19.2,19.2,19.19,19.19,5900.0
2006-09-13 14:15:00,19.19,19.2,19.19,19.19,2300.0,19.19,19.2,19.19,19.19,2300.0
2006-09-13 14:20:00,19.19,19.2,19.18,19.18,1900.0,19.19,19.2,19.18,19.18,1900.0
2006-09-13 14:25:00,19.19,19.19,19.15,19.16,5200.0,19.19,19.19,19.15,19.16,5200.0
2006-09-13 14:30:00,19.17,19.17,19.15,19.16,9400.0,19.17,19.17,19.15,19.16,9400.0
2006-09-13 14:35:00,19.16,19.19,19.16,19.18,3600.0,19.16,19.19,19.16,19.18,3600.0
2006-09-13 14:40:00,19.19,19.21,19.18,19.2,4700.0,19.19,19.21,19.18,19.2,4700.0
2006-09-13 14:45:00,19.21,19.24,19.21,19.24,4200.0,19.21,19.24,19.21,19.24,4200.0
2006-09-13 14:50:00,19.23,19.24,19.22,19.23,3400.0,19.23,19.24,19.22,19.23,3400.0
2006-09-13 14:55:00,19.22,19.25,19.22,19.25,4500.0,19.22,19.25,19.22,19.25,4500.0
2006-09-13 15:00:00,19.25,19.25,19.24,19.24,3200.0,19.25,19.25,19.24,19.24,3200.0
2006-09-13 15:05:00,19.25,19.25,19.23,19.23,2300.0,19.25,19.25,19.23,19.23,2300.0
2006-09-13 15:10:00,19.22,19.24,19.22,19.22,4900.0,19.22,19.24,19.22,19.22,4900.0
2006-09-13 15:15:00,19.23,19.23,19.21,19.22,2100.0,19.23,19.23,19.21,19.22,2100.0
2006-09-13 15:20:00,19.21,19.23,19.21,19.23,4900.0,19.21,19.23,19.21,19.23,4900.0
2006-09-13 15:25:00,19.24,19.24,19.2,19.22,6400.0,19.24,19.24,19.2,19.22,6400.0
2006-09-13 15:30:00,19.22,19.23,19.21,19.23,3700.0,19.22,19.23,19.21,19.23,3700.0
2006-09-13 15:35:00,19.24,19.24,19.22,19.23,2600.0,19.24,19.24,19.22,19.23,2600.0
2006-09-13 15:40:00,19.23,19.23,19.22,19.23,2900.0,19.23,19.23,19.22,19.23,2900.0
2006-09-13 15:45:00,19.23,19.25,19.22,19.25,3400.0,19.23,19.25,19.22,19.25,3400.0
2006-09-13 15:50:00,19.25,19.26,19.24,19.26,4600.0,19.25,19.26,19.24,19.26,4600.0
2006-09-13 15:55:00,19.26,19.36,19.25,19.33,123100.0,19.26,19.36,19.25,19.33,123100.0
2006-09-14 09:30:00,19.34,19.38,19.29,19.33,7300.0,19.34,19.38,19.29,19.33,7300.0
2006-09-14 09:35:00,19.32,19.35,19.32,19.34,4100.0,19.32,19.35,19.32,19.34,4100.0
2006-09-14 09:40:00,19.33,19.39,19.32,19.38,10700.0,19.33,19.39,19.32,19.38,10700.0
2006-09-14 09:45:00,19.39,19.39,19.33,19.38,8200.0,19.39,19.39,19.33,19.38,8200.0
2006-09-14 09:50:00,19.38,19.38,19.33,19.36,3800.0,19.38,19.38,19.33,19.36,3800.0
2006-09-14 09:55:00,19.36,19.39,19.36,19.37,5900.0,19.36,19.39,19.36,19.37,5900.0
2006-09-14 10:00:00,19.37,19.39,19.32,19.36,6700.0,19.37,19.39,19.32,19.36,6700.0
2006-09-14 10:05:00,19.35,19.38,19.35,19.38,3400.0,19.35,19.38,19.35,19.38,3400.0
2006-09-14 10:10:00,19.37,19.4,19.36,19.39,10700.0,19.37,19.4,19.36,19.39,10700.0
2006-09-14 10:15:00,19.4,19.41,19.39,19.41,4100.0,19.4,19.41,19.39,19.41,4100.0
2006-09-14 10:20:00,19.41,19.42,19.39,19.41,5600.0,19.41,19.42,19.39,19.41,5600.0
2006-09-14 10:25:00,19.41,19.41,19.39,19.4,3200.0,19.41,19.41,19.39,19.4,3200.0
2006-09-14 10:30:00,19.4,19.41,19.39,19.41,9500.0,19.4,19.41,19.39,19.41,9500.0
2006-09-14 10:35:00,19.41,19.42,19.4,19.41,3300.0,19.41,19.42,19.4,19.41,3300.0
2006-09-14 10:40:00,19.42,19.42,19.39,19.39,6400.0,19.42,19.42,19.39,19.39,6400.0
2006-09-14 10:45:00,19.39,19.4,19.39,19.4,3100.0,19.39,19.4,19.39,19.4,3100.0
2006-09-14 10:50:00,19.4,19.42,19.39,19.4,8600.0,19.4,19.42,19.39,19.4,8600.0
2006-09-14 10:55:00,19.4,19.44,19.4,19.43,14300.0,19.4,19.44,19.4,19.43,14300.0
2006-09-14 11:00:00,19.43,19.47,19.43,19.47,9300.0,19.43,19.47,19.43,19.47,9300.0
2006-09-14 11:05:00,19.46,19.49,19.46,19.48,6000.0,19.46,19.49,19.46,19.48,6000.0
2006-09-14 11:10:00,19.48,19.49,19.47,19.48,5200.0,19.48,19.49,19.47,19.48,5200.0
2006-09-14 11:15:00,19.49,19.54,19.48,19.53,17000.0,19.49,19.54,19.48,19.53,17000.0
2006-09-14 11:20:00,19.54,19.61,19.54,19.61,15600.0,19.54,19.61,19.54,19.61,15600.0
2006-09-14 11:25:00,19.61,19.66,19.55,19.66,43600.0,19.61,19.66,19.55,19.66,43600.0
2006-09-14 11:30:00,19.66,19.71,19.65,19.71,20200.0,19.66,19.71,19.65,19.71,20200.0
2006-09-14 11:35:00,19.72,19.74,19.7,19.72,11700.0,19.72,19.74,19.7,19.72,11700.0
2006-09-14 11:40:00,19.73,19.74,19.72,19.73,20800.0,19.73,19.74,19.72,19.73,20800.0
2006-09-14 11:45:00,19.74,19.74,19.72,19.74,6100.0,19.74,19.74,19.72,19.74,6100.0
2006-09-14 11:50:00,19.73,19.75,19.73,19.74,12200.0,19.73,19.75,19.73,19.74,12200.0
2006-09-14 11:55:00,19.74,19.76,19.74,19.76,13600.0,19.74,19.76,19.74,19.76,13600.0
2006-09-14 12:00:00,19.75,19.76,19.71,19.72,12400.0,19.75,19.76,19.71,19.72,12400.0
2006-09-14 12:05:00,19.71,19.72,19.67,19.67,10500.0,19.71,19.72,19.67,19.67,10500.0
2006-09-14 12:10:00,19.67,19.68,19.67,19.67,13000.0,19.67,19.68,19.67,19.67,13000.0
2006-09-14 12:15:00,19.67,19.69,19.66,19.69,4500.0,19.67,19.69,19.66,19.69,4500.0
2006-09-14 12:20:00,19.69,19.73,19.69,19.7,7300.0,19.69,19.73,19.69,19.7,7300.0
2006-09-14 12:25:00,19.7,19.72,19.7,19.71,11300.0,19.7,19.72,19.7,19.71,11300.0
2006-09-14 12:30:00,19.71,19.71,19.7,19.7,3400.0,19.71,19.71,19.7,19.7,3400.0
2006-09-14 12:35:00,19.7,19.71,19.7,19.7,1400.0,19.7,19.71,19.7,19.7,1400.0
2006-09-14 12:40:00,19.7,19.71,19.7,19.71,4300.0,19.7,19.71,19.7,19.71,4300.0
2006-09-14 12:45:00,19.7,19.72,19.7,19.72,2700.0,19.7,19.72,19.7,19.72,2700.0
2006-09-14 12:50:00,19.71,19.75,19.71,19.74,9100.0,19.71,19.75,19.71,19.74,9100.0
2006-09-14 12:55:00,19.73,19.76,19.73,19.76,5900.0,19.73,19.76,19.73,19.76,5900.0
2006-09-14 13:00:00,19.75,19.76,19.69,19.69,9600.0,19.75,19.76,19.69,19.69,9600.0
2006-09-14 13:05:00,19.7,19.7,19.68,19.68,2800.0,19.7,19.7,19.68,19.68,2800.0
2006-09-14 13:10:00,19.68,19.69,19.68,19.68,4500.0,19.68,19.69,19.68,19.68,4500.0
2006-09-14 13:15:00,19.69,19.69,19.68,19.69,4100.0,19.69,19.69,19.68,19.69,4100.0
2006-09-14 13:20:00,19.68,19.68,19.67,19.67,1800.0,19.68,19.68,19.67,19.67,1800.0
2006-09-14 13:25:00,19.67,19.68,19.67,19.68,2500.0,19.67,19.68,19.67,19.68,2500.0
2006-09-14 13:30:00,19.68,19.68,19.67,19.68,4900.0,19.68,19.68,19.67,19.68,4900.0
2006-09-14 13:35:00,19.68,19.69,19.68,19.68,7000.0,19.68,19.69,19.68,19.68,7000.0
2006-09-14 13:40:00,19.68,19.69,19.66,19.68,4100.0,19.68,19.69,19.66,19.68,4100.0
2006-09-14 13:45:00,19.68,19.68,19.67,19.68,4700.0,19.68,19.68,19.67,19.68,4700.0
2006-09-14 13:50:00,19.68,19.68,19.67,19.68,7500.0,19.68,19.68,19.67,19.68,7500.0
2006-09-14 13:55:00,19.68,19.68,19.67,19.68,6300.0,19.68,19.68,19.67,19.68,6300.0
2006-09-14 14:00:00,19.68,19.68,19.66,19.67,3600.0,19.68,19.68,19.66,19.67,3600.0
2006-09-14 14:05:00,19.66,19.67,19.66,19.67,3000.0,19.66,19.67,19.66,19.67,3000.0
2006-09-14 14:10:00,19.66,19.68,19.66,19.66,9100.0,19.66,19.68,19.66,19.66,9100.0
2006-09-14 14:15:00,19.66,19.67,19.65,19.65,5700.0,19.66,19.67,19.65,19.65,5700.0
2006-09-14 14:20:00,19.64,19.65,19.6,19.6,10100.0,19.64,19.65,19.6,19.6,10100.0
2006-09-14 14:25:00,19.6,19.6,19.54,19.55,18500.0,19.6,19.6,19.54,19.55,18500.0
2006-09-14 14:30:00,19.56,19.6,19.56,19.59,8200.0,19.56,19.6,19.56,19.59,8200.0
2006-09-14 14:35:00,19.58,19.59,19.55,19.56,5500.0,19.58,19.59,19.55,19.56,5500.0
2006-09-14 14:40:00,19.55,19.57,19.55,19.55,3700.0,19.55,19.57,19.55,19.55,3700.0
2006-09-14 14:45:00,19.55,19.55,19.51,19.52,7900.0,19.55,19.55,19.51,19.52,7900.0
2006-09-14 14:50:00,19.52,19.53,19.52,19.52,5200.0,19.52,19.53,19.52,19.52,5200.0
2006-09-14 14:55:00,19.52,19.53,19.47,19.49,9900.0,19.52,19.53,19.47,19.49,9900.0
2006-09-14 15:00:00,19.48,19.49,19.47,19.48,9100.0,19.48,19.49,19.47,19.48,9100.0
2006-09-14 15:05:00,19.48,19.49,19.47,19.49,11900.0,19.48,19.49,19.47,19.49,11900.0
2006-09-14 15:10:00,19.49,19.51,19.48,19.51,5300.0,19.49,19.51,19.48,19.51,5300.0
2006-09-14 15:15:00,19.51,19.53,19.51,19.53,7200.0,19.51,19.53,19.51,19.53,7200.0
2006-09-14 15:20:00,19.52,19.55,19.52,19.54,7100.0,19.52,19.55,19.52,19.54,7100.0
2006-09-14 15:25:00,19.54,19.55,19.54,19.55,6500.0,19.54,19.55,19.54,19.55,6500.0
2006-09-14 15:30:00,19.55,19.55,19.54,19.55,9200.0,19.55,19.55,19.54,19.55,9200.0
2006-09-14 15:35:00,19.55,19.56,19.55,19.56,17500.0,19.55,19.56,19.55,19.56,17500.0
2006-09-14 15:40:00,19.56,19.59,19.55,19.57,18100.0,19.56,19.59,19.55,19.57,18100.0
2006-09-14 15:45:00,19.58,19.6,19.57,19.6,18300.0,19.58,19.6,19.57,19.6,18300.0
2006-09-14 15:50:00,19.6,19.64,19.59,19.63,25300.0,19.6,19.64,19.59,19.63,25300.0
2006-09-14 15:55:00,19.63,19.63,19.57,19.61,54700.0,19.63,19.63,19.57,19.61,54700.0
2006-09-15 09:30:00,19.66,19.8,19.65,19.73,282100.0,19.66,19.8,19.65,19.73,282100.0
2006-09-15 09:35:00,19.76,19.76,19.71,19.73,4500.0,19.76,19.76,19.71,19.73,4500.0
2006-09-15 09:40:00,19.73,19.78,19.71,19.72,6800.0,19.73,19.78,19.71,19.72,6800.0
2006-09-15 09:45:00,19.71,19.73,19.7,19.71,11700.0,19.71,19.73,19.7,19.71,11700.0
2006-09-15 09:50:00,19.71,19.72,19.66,19.7,8300.0,19.71,19.72,19.66,19.7,8300.0
2006-09-15 09:55:00,19.67,19.67,19.6,19.6,5000.0,19.67,19.67,19.6,19.6,5000.0
2006-09-15 10:00:00,19.6,19.61,19.54,19.55,9300.0,19.6,19.61,19.54,19.55,9300.0
2006-09-15 10:05:00,19.58,19.59,19.55,19.56,8300.0,19.58,19.59,19.55,19.56,8300.0
2006-09-15 10:10:00,19.58,19.59,19.57,19.58,3700.0,19.58,19.59,19.57,19.58,3700.0
2006-09-15 10:15:00,19.58,19.59,19.56,19.56,1900.0,19.58,19.59,19.56,19.56,1900.0
2006-09-15 10:20:00,19.55,19.56,19.52,19.52,2100.0,19.55,19.56,19.52,19.52,2100.0
2006-09-15 10:25:00,19.52,19.54,19.52,19.52,2100.0,19.52,19.54,19.52,19.52,2100.0
2006-09-15 10:30:00,19.52,19.52,19.5,19.51,6700.0,19.52,19.52,19.5,19.51,6700.0
2006-09-15 10:35:00,19.52,19.57,19.52,19.57,4000.0,19.52,19.57,19.52,19.57,4000.0
2006-09-15 10:40:00,19.57,19.58,19.55,19.58,3100.0,19.57,19.58,19.55,19.58,3100.0
2006-09-15 10:45:00,19.58,19.61,19.58,19.61,3200.0,19.58,19.61,19.58,19.61,3200.0
2006-09-15 10:50:00,19.6,19.61,19.54,19.56,4600.0,19.6,19.61,19.54,19.56,4600.0
2006-09-15 10:55:00,19.55,19.57,19.55,19.57,3300.0,19.55,19.57,19.55,19.57,3300.0
2006-09-15 11:00:00,19.57,19.57,19.55,19.56,4600.0,19.57,19.57,19.55,19.56,4600.0
2006-09-15 11:05:00,19.57,19.57,19.51,19.51,7700.0,19.57,19.57,19.51,19.51,7700.0
2006-09-15 11:10:00,19.51,19.52,19.51,19.52,2000.0,19.51,19.52,19.51,19.52,2000.0
2006-09-15 11:15:00,19.52,19.53,19.48,19.49,15900.0,19.52,19.53,19.48,19.49,15900.0
2006-09-15 11:20:00,19.49,19.5,19.48,19.49,19800.0,19.49,19.5,19.48,19.49,19800.0
2006-09-15 11:25:00,19.49,19.51,19.49,19.51,5500.0,19.49,19.51,19.49,19.51,5500.0
2006-09-15 11:30:00,19.5,19.53,19.49,19.53,3800.0,19.5,19.53,19.49,19.53,3800.0
2006-09-15 11:35:00,19.52,19.55,19.51,19.53,15200.0,19.52,19.55,19.51,19.53,15200.0
2006-09-15 11:40:00,19.52,19.52,19.51,19.51,1900.0,19.52,19.52,19.51,19.51,1900.0
2006-09-15 11:45:00,19.52,19.52,19.51,19.51,1300.0,19.52,19.52,19.51,19.51,1300.0
2006-09-15 11:50:00,19.51,19.53,19.51,19.53,2800.0,19.51,19.53,19.51,19.53,2800.0
2006-09-15 11:55:00,19.53,19.53,19.52,19.53,2600.0,19.53,19.53,19.52,19.53,2600.0
2006-09-15 12:00:00,19.53,19.53,19.52,19.53,4900.0,19.53,19.53,19.52,19.53,4900.0
2006-09-15 12:05:00,19.53,19.53,19.52,19.52,2100.0,19.53,19.53,19.52,19.52,2100.0
2006-09-15 12:10:00,19.52,19.53,19.52,19.53,2800.0,19.52,19.53,19.52,19.53,2800.0
2006-09-15 12:15:00,19.54,19.59,19.54,19.57,2600.0,19.54,19.59,19.54,19.57,2600.0
2006-09-15 12:20:00,19.57,19.58,19.57,19.57,5300.0,19.57,19.58,19.57,19.57,5300.0
2006-09-15 12:25:00,19.58,19.58,19.57,19.58,1000.0,19.58,19.58,19.57,19.58,1000.0
2006-09-15 12:30:00,19.57,19.58,19.56,19.56,5300.0,19.57,19.58,19.56,19.56,5300.0
2006-09-15 12:35:00,19.56,19.57,19.56,19.56,3800.0,19.56,19.57,19.56,19.56,3800.0
2006-09-15 12:40:00,19.56,19.56,19.53,19.54,6000.0,19.56,19.56,19.53,19.54,6000.0
2006-09-15 12:45:00,19.54,19.55,19.53,19.53,4400.0,19.54,19.55,19.53,19.53,4400.0
2006-09-15 12:50:00,19.53,19.53,19.51,19.52,3200.0,19.53,19.53,19.51,19.52,3200.0
2006-09-15 12:55:00,19.51,19.52,19.51,19.52,2600.0,19.51,19.52,19.51,19.52,2600.0
2006-09-15 13:00:00,19.52,19.52,19.51,19.51,2800.0,19.52,19.52,19.51,19.51,2800.0
2006-09-15 13:05:00,19.51,19.52,19.51,19.51,1900.0,19.51,19.52,19.51,19.51,1900.0
2006-09-15 13:10:00,19.51,19.53,19.51,19.53,4000.0,19.51,19.53,19.51,19.53,4000.0
2006-09-15 13:15:00,19.54,19.55,19.53,19.54,2400.0,19.54,19.55,19.53,19.54,2400.0
2006-09-15 13:20:00,19.54,19.54,19.53,19.53,6200.0,19.54,19.54,19.53,19.53,6200.0
2006-09-15 13:25:00,19.53,19.54,19.53,19.53,3800.0,19.53,19.54,19.53,19.53,3800.0
2006-09-15 13:30:00,19.53,19.54,19.53,19.53,2100.0,19.53,19.54,19.53,19.53,2100.0
2006-09-15 13:35:00,19.54,19.56,19.54,19.55,2800.0,19.54,19.56,19.54,19.55,2800.0
2006-09-15 13:40:00,19.56,19.58,19.55,19.56,7000.0,19.56,19.58,19.55,19.56,7000.0
2006-09-15 13:45:00,19.57,19.58,19.56,19.56,1900.0,19.57,19.58,19.56,19.56,1900.0
2006-09-15 13:50:00,19.56,19.57,19.56,19.57,2900.0,19.56,19.57,19.56,19.57,2900.0
2006-09-15 13:55:00,19.56,19.57,19.56,19.56,1900.0,19.56,19.57,19.56,19.56,1900.0
2006-09-15 14:00:00,19.56,19.58,19.56,19.58,2400.0,19.56,19.58,19.56,19.58,2400.0
2006-09-15 14:05:00,19.57,19.59,19.57,19.59,5100.0,19.57,19.59,19.57,19.59,5100.0
2006-09-15 14:10:00,19.58,19.59,19.58,19.59,2400.0,19.58,19.59,19.58,19.59,2400.0
2006-09-15 14:15:00,19.59,19.6,19.58,19.59,4000.0,19.59,19.6,19.58,19.59,4000.0
2006-09-15 14:20:00,19.59,19.6,19.59,19.6,2200.0,19.59,19.6,19.59,19.6,2200.0
2006-09-15 14:25:00,19.6,19.6,19.59,19.59,3300.0,19.6,19.6,19.59,19.59,3300.0
2006-09-15 14:30:00,19.6,19.6,19.59,19.6,1200.0,19.6,19.6,19.59,19.6,1200.0
2006-09-15 14:35:00,19.6,19.61,19.59,19.59,7100.0,19.6,19.61,19.59,19.59,7100.0
2006-09-15 14:40:00,19.6,19.6,19.59,19.59,4600.0,19.6,19.6,19.59,19.59,4600.0
2006-09-15 14:45:00,19.59,19.6,19.58,19.58,7200.0,19.59,19.6,19.58,19.58,7200.0
2006-09-15 14:50:00,19.58,19.59,19.57,19.57,6800.0,19.58,19.59,19.57,19.57,6800.0
2006-09-15 14:55:00,19.57,19.58,19.57,19.57,6700.0,19.57,19.58,19.57,19.57,6700.0
2006-09-15 15:00:00,19.57,19.57,19.54,19.54,3100.0,19.57,19.57,19.54,19.54,3100.0
2006-09-15 15:05:00,19.54,19.54,19.52,19.52,3400.0,19.54,19.54,19.52,19.52,3400.0
2006-09-15 15:10:00,19.53,19.53,19.51,19.53,5300.0,19.53,19.53,19.51,19.53,5300.0
2006-09-15 15:15:00,19.52,19.53,19.52,19.52,4500.0,19.52,19.53,19.52,19.52,4500.0
2006-09-15 15:20:00,19.52,19.57,19.52,19.55,7300.0,19.52,19.57,19.52,19.55,7300.0
2006-09-15 15:25:00,19.55,19.57,19.55,19.56,3600.0,19.55,19.57,19.55,19.56,3600.0
2006-09-15 15:30:00,19.55,19.56,19.53,19.54,3900.0,19.55,19.56,19.53,19.54,3900.0
2006-09-15 15:35:00,19.54,19.54,19.52,19.52,7000.0,19.54,19.54,19.52,19.52,7000.0
2006-09-15 15:40:00,19.52,19.53,19.51,19.51,8500.0,19.52,19.53,19.51,19.51,8500.0
2006-09-15 15:45:00,19.51,19.52,19.5,19.5,6700.0,19.51,19.52,19.5,19.5,6700.0
2006-09-15 15:50:00,19.5,19.51,19.46,19.48,23900.0,19.5,19.51,19.46,19.48,23900.0
2006-09-15 15:55:00,19.48,19.49,19.47,19.47,41200.0,19.48,19.49,19.47,19.47,41200.0
2006-09-18 09:30:00,19.43,19.49,19.34,19.4,8900.0,19.43,19.49,19.34,19.4,8900.0
2006-09-18 09:35:00,19.38,19.41,19.34,19.4,5600.0,19.38,19.41,19.34,19.4,5600.0
2006-09-18 09:40:00,19.4,19.43,19.4,19.43,3600.0,19.4,19.43,19.4,19.43,3600.0
2006-09-18 09:45:00,19.43,19.47,19.42,19.47,2500.0,19.43,19.47,19.42,19.47,2500.0
2006-09-18 09:50:00,19.46,19.47,19.44,19.47,1600.0,19.46,19.47,19.44,19.47,1600.0
2006-09-18 09:55:00,19.47,19.53,19.46,19.53,5800.0,19.47,19.53,19.46,19.53,5800.0
2006-09-18 10:00:00,19.53,19.53,19.5,19.5,4300.0,19.53,19.53,19.5,19.5,4300.0
2006-09-18 10:05:00,19.51,19.53,19.5,19.53,11900.0,19.51,19.53,19.5,19.53,11900.0
2006-09-18 10:10:00,19.53,19.56,19.52,19.56,4300.0,19.53,19.56,19.52,19.56,4300.0
2006-09-18 10:15:00,19.56,19.61,19.56,19.6,10800.0,19.56,19.61,19.56,19.6,10800.0
2006-09-18 10:20:00,19.58,19.64,19.57,19.61,6300.0,19.58,19.64,19.57,19.61,6300.0
2006-09-18 10:25:00,19.62,19.65,19.62,19.64,3400.0,19.62,19.65,19.62,19.64,3400.0
2006-09-18 10:30:00,19.63,19.63,19.58,19.58,9100.0,19.63,19.63,19.58,19.58,9100.0
2006-09-18 10:35:00,19.58,19.58,19.58,19.58,1200.0,19.58,19.58,19.58,19.58,1200.0
2006-09-18 10:40:00,19.57,19.57,19.51,19.53,4100.0,19.57,19.57,19.51,19.53,4100.0
2006-09-18 10:45:00,19.54,19.56,19.51,19.52,4600.0,19.54,19.56,19.51,19.52,4600.0
2006-09-18 10:50:00,19.52,19.52,19.51,19.52,1800.0,19.52,19.52,19.51,19.52,1800.0
2006-09-18 10:55:00,19.52,19.53,19.52,19.52,2700.0,19.52,19.53,19.52,19.52,2700.0
2006-09-18 11:00:00,19.52,19.52,19.5,19.51,7100.0,19.52,19.52,19.5,19.51,7100.0
2006-09-18 11:05:00,19.51,19.51,19.5,19.51,4200.0,19.51,19.51,19.5,19.51,4200.0
2006-09-18 11:10:00,19.51,19.53,19.5,19.51,5600.0,19.51,19.53,19.5,19.51,5600.0
2006-09-18 11:15:00,19.51,19.51,19.51,19.51,2400.0,19.51,19.51,19.51,19.51,2400.0
2006-09-18 11:20:00,19.51,19.52,19.51,19.51,3200.0,19.51,19.52,19.51,19.51,3200.0
2006-09-18 11:25:00,19.52,19.53,19.52,19.52,3600.0,19.52,19.53,19.52,19.52,3600.0
2006-09-18 11:30:00,19.53,19.57,19.53,19.55,3400.0,19.53,19.57,19.53,19.55,3400.0
2006-09-18 11:35:00,19.55,19.55,19.53,19.55,3200.0,19.55,19.55,19.53,19.55,3200.0
2006-09-18 11:40:00,19.56,19.58,19.56,19.57,1800.0,19.56,19.58,19.56,19.57,1800.0
2006-09-18 11:45:00,19.58,19.63,19.58,19.62,5400.0,19.58,19.63,19.58,19.62,5400.0
2006-09-18 11:50:00,19.62,19.64,19.62,19.64,3000.0,19.62,19.64,19.62,19.64,3000.0
2006-09-18 11:55:00,19.64,19.66,19.63,19.64,5200.0,19.64,19.66,19.63,19.64,5200.0
2006-09-18 12:00:00,19.63,19.64,19.63,19.63,5600.0,19.63,19.64,19.63,19.63,5600.0
2006-09-18 12:05:00,19.63,19.64,19.63,19.63,9900.0,19.63,19.64,19.63,19.63,9900.0
2006-09-18 12:10:00,19.63,19.63,19.6,19.61,4500.0,19.63,19.63,19.6,19.61,4500.0
2006-09-18 12:15:00,19.61,19.62,19.6,19.61,3100.0,19.61,19.62,19.6,19.61,3100.0
2006-09-18 12:20:00,19.61,19.62,19.6,19.61,4800.0,19.61,19.62,19.6,19.61,4800.0
2006-09-18 12:25:00,19.6,19.62,19.6,19.62,1400.0,19.6,19.62,19.6,19.62,1400.0
2006-09-18 12:30:00,19.62,19.64,19.62,19.64,4500.0,19.62,19.64,19.62,19.64,4500.0
2006-09-18 12:35:00,19.62,19.63,19.61,19.63,3700.0,19.62,19.63,19.61,19.63,3700.0
2006-09-18 12:40:00,19.64,19.66,19.63,19.65,2500.0,19.64,19.66,19.63,19.65,2500.0
2006-09-18 12:45:00,19.65,19.65,19.64,19.64,5000.0,19.65,19.65,19.64,19.64,5000.0
2006-09-18 12:50:00,19.64,19.65,19.64,19.65,2600.0,19.64,19.65,19.64,19.65,2600.0
2006-09-18 12:55:00,19.64,19.66,19.63,19.65,5500.0,19.64,19.66,19.63,19.65,5500.0
2006-09-18 13:00:00,19.65,19.65,19.64,19.65,10300.0,19.65,19.65,19.64,19.65,10300.0
2006-09-18 13:05:00,19.65,19.65,19.61,19.62,2800.0,19.65,19.65,19.61,19.62,2800.0
2006-09-18 13:10:00,19.62,19.62,19.62,19.62,1000.0,19.62,19.62,19.62,19.62,1000.0
2006-09-18 13:15:00,19.62,19.62,19.61,19.62,2000.0,19.62,19.62,19.61,19.62,2000.0
2006-09-18 13:20:00,19.63,19.64,19.61,19.62,4100.0,19.63,19.64,19.61,19.62,4100.0
2006-09-18 13:25:00,19.61,19.63,19.61,19.61,6600.0,19.61,19.63,19.61,19.61,6600.0
2006-09-18 13:30:00,19.61,19.62,19.59,19.59,7200.0,19.61,19.62,19.59,19.59,7200.0
2006-09-18 13:35:00,19.59,19.6,19.58,19.6,3100.0,19.59,19.6,19.58,19.6,3100.0
2006-09-18 13:40:00,19.59,19.59,19.55,19.56,5300.0,19.59,19.59,19.55,19.56,5300.0
2006-09-18 13:45:00,19.58,19.58,19.55,19.57,1500.0,19.58,19.58,19.55,19.57,1500.0
2006-09-18 13:50:00,19.56,19.57,19.52,19.52,3600.0,19.56,19.57,19.52,19.52,3600.0
2006-09-18 13:55:00,19.53,19.53,19.52,19.52,2600.0,19.53,19.53,19.52,19.52,2600.0
2006-09-18 14:00:00,19.52,19.53,19.51,19.51,6400.0,19.52,19.53,19.51,19.51,6400.0
2006-09-18 14:05:00,19.52,19.52,19.51,19.52,1900.0,19.52,19.52,19.51,19.52,1900.0
2006-09-18 14:10:00,19.52,19.53,19.51,19.53,2400.0,19.52,19.53,19.51,19.53,2400.0
2006-09-18 14:15:00,19.53,19.53,19.52,19.53,1200.0,19.53,19.53,19.52,19.53,1200.0
2006-09-18 14:20:00,19.53,19.54,19.52,19.53,1800.0,19.53,19.54,19.52,19.53,1800.0
2006-09-18 14:25:00,19.53,19.54,19.52,19.52,6700.0,19.53,19.54,19.52,19.52,6700.0
2006-09-18 14:30:00,19.52,19.52,19.5,19.5,11700.0,19.52,19.52,19.5,19.5,11700.0
2006-09-18 14:35:00,19.5,19.51,19.48,19.48,2600.0,19.5,19.51,19.48,19.48,2600.0
2006-09-18 14:40:00,19.47,19.47,19.46,19.47,2900.0,19.47,19.47,19.46,19.47,2900.0
2006-09-18 14:45:00,19.46,19.47,19.46,19.46,3700.0,19.46,19.47,19.46,19.46,3700.0
2006-09-18 14:50:00,19.47,19.48,19.46,19.47,900.0,19.47,19.48,19.46,19.47,900.0
2006-09-18 14:55:00,19.47,19.48,19.46,19.47,4000.0,19.47,19.48,19.46,19.47,4000.0
2006-09-18 15:00:00,19.47,19.47,19.44,19.47,4400.0,19.47,19.47,19.44,19.47,4400.0
2006-09-18 15:05:00,19.46,19.47,19.44,19.45,5300.0,19.46,19.47,19.44,19.45,5300.0
2006-09-18 15:10:00,19.46,19.46,19.44,19.44,4900.0,19.46,19.46,19.44,19.44,4900.0
2006-09-18 15:15:00,19.45,19.45,19.37,19.37,6700.0,19.45,19.45,19.37,19.37,6700.0
2006-09-18 15:20:00,19.37,19.42,19.37,19.42,4300.0,19.37,19.42,19.37,19.42,4300.0
2006-09-18 15:25:00,19.42,19.45,19.42,19.44,5900.0,19.42,19.45,19.42,19.44,5900.0
2006-09-18 15:30:00,19.44,19.45,19.44,19.45,5000.0,19.44,19.45,19.44,19.45,5000.0
2006-09-18 15:35:00,19.45,19.45,19.42,19.43,9400.0,19.45,19.45,19.42,19.43,9400.0
2006-09-18 15:40:00,19.44,19.45,19.43,19.43,11300.0,19.44,19.45,19.43,19.43,11300.0
2006-09-18 15:45:00,19.42,19.44,19.39,19.39,6800.0,19.42,19.44,19.39,19.39,6800.0
2006-09-18 15:50:00,19.39,19.41,19.38,19.4,11600.0,19.39,19.41,19.38,19.4,11600.0
2006-09-18 15:55:00,19.41,19.44,19.4,19.42,13800.0,19.41,19.44,19.4,19.42,13800.0
2006-09-19 09:30:00,19.32,19.44,19.26,19.42,31500.0,19.32,19.44,19.26,19.42,31500.0
2006-09-19 09:35:00,19.43,19.45,19.43,19.44,3600.0,19.43,19.45,19.43,19.44,3600.0
2006-09-19 09:40:00,19.45,19.47,19.44,19.46,7500.0,19.45,19.47,19.44,19.46,7500.0
2006-09-19 09:45:00,19.48,19.48,19.47,19.48,9800.0,19.48,19.48,19.47,19.48,9800.0
2006-09-19 09:50:00,19.47,19.48,19.39,19.4,5400.0,19.47,19.48,19.39,19.4,5400.0
2006-09-19 09:55:00,19.39,19.4,19.34,19.35,5000.0,19.39,19.4,19.34,19.35,5000.0
2006-09-19 10:00:00,19.37,19.4,19.36,19.39,3000.0,19.37,19.4,19.36,19.39,3000.0
2006-09-19 10:05:00,19.39,19.39,19.28,19.28,7000.0,19.39,19.39,19.28,19.28,7000.0
2006-09-19 10:10:00,19.3,19.33,19.29,19.33,8000.0,19.3,19.33,19.29,19.33,8000.0
2006-09-19 10:15:00,19.34,19.34,19.31,19.31,6500.0,19.34,19.34,19.31,19.31,6500.0
2006-09-19 10:20:00,19.31,19.32,19.3,19.31,11400.0,19.31,19.32,19.3,19.31,11400.0
2006-09-19 10:25:00,19.31,19.37,19.31,19.37,8200.0,19.31,19.37,19.31,19.37,8200.0
2006-09-19 10:30:00,19.38,19.39,19.35,19.36,3100.0,19.38,19.39,19.35,19.36,3100.0
2006-09-19 10:35:00,19.35,19.36,19.33,19.34,7300.0,19.35,19.36,19.33,19.34,7300.0
2006-09-19 10:40:00,19.35,19.39,19.35,19.39,8100.0,19.35,19.39,19.35,19.39,8100.0
2006-09-19 10:45:00,19.39,19.42,19.38,19.38,14800.0,19.39,19.42,19.38,19.38,14800.0
2006-09-19 10:50:00,19.39,19.42,19.38,19.41,3900.0,19.39,19.42,19.38,19.41,3900.0
2006-09-19 10:55:00,19.41,19.42,19.4,19.4,1800.0,19.41,19.42,19.4,19.4,1800.0
2006-09-19 11:00:00,19.4,19.42,19.4,19.41,6000.0,19.4,19.42,19.4,19.41,6000.0
2006-09-19 11:05:00,19.42,19.42,19.36,19.37,4800.0,19.42,19.42,19.36,19.37,4800.0
2006-09-19 11:10:00,19.39,19.4,19.37,19.4,3900.0,19.39,19.4,19.37,19.4,3900.0
2006-09-19 11:15:00,19.39,19.4,19.39,19.4,3400.0,19.39,19.4,19.39,19.4,3400.0
2006-09-19 11:20:00,19.4,19.42,19.4,19.4,2900.0,19.4,19.42,19.4,19.4,2900.0
2006-09-19 11:25:00,19.41,19.41,19.38,19.38,4700.0,19.41,19.41,19.38,19.38,4700.0
2006-09-19 11:30:00,19.39,19.39,19.33,19.34,4100.0,19.39,19.39,19.33,19.34,4100.0
2006-09-19 11:35:00,19.34,19.34,19.3,19.3,11100.0,19.34,19.34,19.3,19.3,11100.0
2006-09-19 11:40:00,19.3,19.3,19.22,19.22,5600.0,19.3,19.3,19.22,19.22,5600.0
2006-09-19 11:45:00,19.22,19.22,19.18,19.19,4600.0,19.22,19.22,19.18,19.19,4600.0
2006-09-19 11:50:00,19.19,19.2,19.15,19.16,5700.0,19.19,19.2,19.15,19.16,5700.0
2006-09-19 11:55:00,19.16,19.16,19.11,19.15,5000.0,19.16,19.16,19.11,19.15,5000.0
2006-09-19 12:00:00,19.15,19.19,19.15,19.15,10200.0,19.15,19.19,19.15,19.15,10200.0
2006-09-19 12:05:00,19.16,19.17,19.14,19.15,2800.0,19.16,19.17,19.14,19.15,2800.0
2006-09-19 12:10:00,19.14,19.14,19.13,19.13,3900.0,19.14,19.14,19.13,19.13,3900.0
2006-09-19 12:15:00,19.13,19.14,19.11,19.14,3700.0,19.13,19.14,19.11,19.14,3700.0
2006-09-19 12:20:00,19.15,19.15,19.12,19.13,3700.0,19.15,19.15,19.12,19.13,3700.0
2006-09-19 12:25:00,19.12,19.16,19.12,19.12,8900.0,19.12,19.16,19.12,19.12,8900.0
2006-09-19 12:30:00,19.12,19.15,19.12,19.15,1700.0,19.12,19.15,19.12,19.15,1700.0
2006-09-19 12:35:00,19.16,19.17,19.15,19.16,3100.0,19.16,19.17,19.15,19.16,3100.0
2006-09-19 12:40:00,19.16,19.18,19.16,19.18,1400.0,19.16,19.18,19.16,19.18,1400.0
2006-09-19 12:45:00,19.17,19.19,19.16,19.19,4500.0,19.17,19.19,19.16,19.19,4500.0
2006-09-19 12:50:00,19.19,19.2,19.19,19.19,3000.0,19.19,19.2,19.19,19.19,3000.0
2006-09-19 12:55:00,19.19,19.22,19.19,19.22,4300.0,19.19,19.22,19.19,19.22,4300.0
2006-09-19 13:00:00,19.21,19.23,19.21,19.22,3100.0,19.21,19.23,19.21,19.22,3100.0
2006-09-19 13:05:00,19.21,19.22,19.19,19.19,2400.0,19.21,19.22,19.19,19.19,2400.0
2006-09-19 13:10:00,19.19,19.19,19.16,19.18,2500.0,19.19,19.19,19.16,19.18,2500.0
2006-09-19 13:15:00,19.16,19.18,19.16,19.18,2100.0,19.16,19.18,19.16,19.18,2100.0
2006-09-19 13:20:00,19.18,19.18,19.18,19.18,1500.0,19.18,19.18,19.18,19.18,1500.0
2006-09-19 13:25:00,19.19,19.19,19.18,19.18,1000.0,19.19,19.19,19.18,19.18,1000.0
2006-09-19 13:30:00,19.18,19.18,19.17,19.17,2100.0,19.18,19.18,19.17,19.17,2100.0
2006-09-19 13:35:00,19.17,19.18,19.15,19.18,3500.0,19.17,19.18,19.15,19.18,3500.0
2006-09-19 13:40:00,19.17,19.19,19.16,19.19,3900.0,19.17,19.19,19.16,19.19,3900.0
2006-09-19 13:45:00,19.2,19.23,19.18,19.23,2900.0,19.2,19.23,19.18,19.23,2900.0
2006-09-19 13:50:00,19.23,19.24,19.22,19.22,1500.0,19.23,19.24,19.22,19.22,1500.0
2006-09-19 13:55:00,19.22,19.23,19.22,19.23,4900.0,19.22,19.23,19.22,19.23,4900.0
2006-09-19 14:00:00,19.23,19.24,19.22,19.22,3700.0,19.23,19.24,19.22,19.22,3700.0
2006-09-19 14:05:00,19.22,19.22,19.2,19.2,3700.0,19.22,19.22,19.2,19.2,3700.0
2006-09-19 14:10:00,19.21,19.26,19.21,19.25,3400.0,19.21,19.26,19.21,19.25,3400.0
2006-09-19 14:15:00,19.25,19.25,19.23,19.25,4800.0,19.25,19.25,19.23,19.25,4800.0
2006-09-19 14:20:00,19.25,19.27,19.25,19.26,3200.0,19.25,19.27,19.25,19.26,3200.0
2006-09-19 14:25:00,19.27,19.29,19.25,19.27,4900.0,19.27,19.29,19.25,19.27,4900.0
2006-09-19 14:30:00,19.28,19.3,19.28,19.3,4500.0,19.28,19.3,19.28,19.3,4500.0
2006-09-19 14:35:00,19.3,19.3,19.27,19.27,7700.0,19.3,19.3,19.27,19.27,7700.0
2006-09-19 14:40:00,19.26,19.27,19.25,19.26,6600.0,19.26,19.27,19.25,19.26,6600.0
2006-09-19 14:45:00,19.26,19.27,19.25,19.27,3600.0,19.26,19.27,19.25,19.27,3600.0
2006-09-19 14:50:00,19.27,19.27,19.26,19.27,3400.0,19.27,19.27,19.26,19.27,3400.0
2006-09-19 14:55:00,19.26,19.3,19.26,19.27,5000.0,19.26,19.3,19.26,19.27,5000.0
2006-09-19 15:00:00,19.28,19.28,19.27,19.27,900.0,19.28,19.28,19.27,19.27,900.0
2006-09-19 15:05:00,19.27,19.3,19.24,19.29,9100.0,19.27,19.3,19.24,19.29,9100.0
2006-09-19 15:10:00,19.3,19.36,19.3,19.34,4900.0,19.3,19.36,19.3,19.34,4900.0
2006-09-19 15:15:00,19.34,19.35,19.31,19.32,6000.0,19.34,19.35,19.31,19.32,6000.0
2006-09-19 15:20:00,19.31,19.32,19.3,19.32,4300.0,19.31,19.32,19.3,19.32,4300.0
2006-09-19 15:25:00,19.32,19.33,19.32,19.33,1900.0,19.32,19.33,19.32,19.33,1900.0
2006-09-19 15:30:00,19.34,19.37,19.34,19.36,5400.0,19.34,19.37,19.34,19.36,5400.0
2006-09-19 15:35:00,19.36,19.36,19.35,19.36,4100.0,19.36,19.36,19.35,19.36,4100.0
2006-09-19 15:40:00,19.35,19.37,19.35,19.36,5300.0,19.35,19.37,19.35,19.36,5300.0
2006-09-19 15:45:00,19.37,19.39,19.37,19.39,5100.0,19.37,19.39,19.37,19.39,5100.0
2006-09-19 15:50:00,19.38,19.39,19.38,19.39,8700.0,19.38,19.39,19.38,19.39,8700.0
2006-09-19 15:55:00,19.39,19.39,19.36,19.37,13400.0,19.39,19.39,19.36,19.37,13400.0
2006-09-20 09:30:00,19.46,19.75,19.46,19.65,17200.0,19.46,19.75,19.46,19.65,17200.0
2006-09-20 09:35:00,19.65,19.65,19.58,19.63,15800.0,19.65,19.65,19.58,19.63,15800.0
2006-09-20 09:40:00,19.62,19.62,19.57,19.62,5600.0,19.62,19.62,19.57,19.62,5600.0
2006-09-20 09:45:00,19.63,19.65,19.63,19.65,4000.0,19.63,19.65,19.63,19.65,4000.0
2006-09-20 09:50:00,19.64,19.69,19.64,19.69,3300.0,19.64,19.69,19.64,19.69,3300.0
2006-09-20 09:55:00,19.7,19.72,19.7,19.72,2300.0,19.7,19.72,19.7,19.72,2300.0
2006-09-20 10:00:00,19.72,19.74,19.69,19.69,12000.0,19.72,19.74,19.69,19.69,12000.0
2006-09-20 10:05:00,19.68,19.69,19.66,19.66,14700.0,19.68,19.69,19.66,19.66,14700.0
2006-09-20 10:10:00,19.67,19.67,19.65,19.66,3200.0,19.67,19.67,19.65,19.66,3200.0
2006-09-20 10:15:00,19.66,19.67,19.65,19.66,7900.0,19.66,19.67,19.65,19.66,7900.0
2006-09-20 10:20:00,19.65,19.69,19.64,19.69,5900.0,19.65,19.69,19.64,19.69,5900.0
2006-09-20 10:25:00,19.69,19.71,19.69,19.71,16800.0,19.69,19.71,19.69,19.71,16800.0
2006-09-20 10:30:00,19.71,19.72,19.71,19.72,3800.0,19.71,19.72,19.71,19.72,3800.0
2006-09-20 10:35:00,19.71,19.72,19.71,19.72,3300.0,19.71,19.72,19.71,19.72,3300.0
2006-09-20 10:40:00,19.72,19.73,19.72,19.73,16700.0,19.72,19.73,19.72,19.73,16700.0
2006-09-20 10:45:00,19.73,19.75,19.73,19.73,6700.0,19.73,19.75,19.73,19.73,6700.0
2006-09-20 10:50:00,19.75,19.75,19.73,19.73,1200.0,19.75,19.75,19.73,19.73,1200.0
2006-09-20 10:55:00,19.73,19.73,19.69,19.72,5900.0,19.73,19.73,19.69,19.72,5900.0
2006-09-20 11:00:00,19.71,19.74,19.71,19.74,3700.0,19.71,19.74,19.71,19.74,3700.0
2006-09-20 11:05:00,19.73,19.74,19.72,19.72,4900.0,19.73,19.74,19.72,19.72,4900.0
2006-09-20 11:10:00,19.72,19.72,19.71,19.71,1600.0,19.72,19.72,19.71,19.71,1600.0
2006-09-20 11:15:00,19.71,19.72,19.69,19.7,7400.0,19.71,19.72,19.69,19.7,7400.0
2006-09-20 11:20:00,19.7,19.71,19.68,19.68,7200.0,19.7,19.71,19.68,19.68,7200.0
2006-09-20 11:25:00,19.68,19.68,19.67,19.67,3200.0,19.68,19.68,19.67,19.67,3200.0
2006-09-20 11:30:00,19.68,19.69,19.67,19.69,2300.0,19.68,19.69,19.67,19.69,2300.0
2006-09-20 11:35:00,19.69,19.7,19.68,19.7,2300.0,19.69,19.7,19.68,19.7,2300.0
2006-09-20 11:40:00,19.69,19.69,19.66,19.66,6900.0,19.69,19.69,19.66,19.66,6900.0
2006-09-20 11:45:00,19.65,19.66,19.63,19.63,6900.0,19.65,19.66,19.63,19.63,6900.0
2006-09-20 11:50:00,19.64,19.64,19.64,19.64,1100.0,19.64,19.64,19.64,19.64,1100.0
2006-09-20 11:55:00,19.64,19.65,19.64,19.64,1800.0,19.64,19.65,19.64,19.64,1800.0
2006-09-20 12:00:00,19.64,19.65,19.63,19.65,3700.0,19.64,19.65,19.63,19.65,3700.0
2006-09-20 12:05:00,19.65,19.68,19.65,19.68,1900.0,19.65,19.68,19.65,19.68,1900.0
2006-09-20 12:10:00,19.67,19.67,19.66,19.67,1800.0,19.67,19.67,19.66,19.67,1800.0
2006-09-20 12:15:00,19.67,19.68,19.67,19.67,1600.0,19.67,19.68,19.67,19.67,1600.0
2006-09-20 12:20:00,19.68,19.7,19.68,19.7,1800.0,19.68,19.7,19.68,19.7,1800.0
2006-09-20 12:25:00,19.71,19.71,19.69,19.7,900.0,19.71,19.71,19.69,19.7,900.0
2006-09-20 12:30:00,19.7,19.71,19.69,19.69,1100.0,19.7,19.71,19.69,19.69,1100.0
2006-09-20 12:35:00,19.69,19.7,19.69,19.7,600.0,19.69,19.7,19.69,19.7,600.0
2006-09-20 12:40:00,19.69,19.71,19.69,19.7,2800.0,19.69,19.71,19.69,19.7,2800.0
2006-09-20 12:45:00,19.7,19.7,19.69,19.7,5700.0,19.7,19.7,19.69,19.7,5700.0
2006-09-20 12:50:00,19.71,19.71,19.7,19.71,3000.0,19.71,19.71,19.7,19.71,3000.0
2006-09-20 12:55:00,19.7,19.73,19.7,19.73,3300.0,19.7,19.73,19.7,19.73,3300.0
2006-09-20 13:00:00,19.72,19.73,19.72,19.73,1000.0,19.72,19.73,19.72,19.73,1000.0
2006-09-20 13:05:00,19.73,19.73,19.72,19.72,600.0,19.73,19.73,19.72,19.72,600.0
2006-09-20 13:10:00,19.73,19.73,19.71,19.73,5200.0,19.73,19.73,19.71,19.73,5200.0
2006-09-20 13:15:00,19.73,19.74,19.72,19.73,1400.0,19.73,19.74,19.72,19.73,1400.0
2006-09-20 13:20:00,19.74,19.74,19.72,19.72,2200.0,19.74,19.74,19.72,19.72,2200.0
2006-09-20 13:25:00,19.73,19.75,19.73,19.74,6700.0,19.73,19.75,19.73,19.74,6700.0
2006-09-20 13:30:00,19.74,19.74,19.73,19.74,700.0,19.74,19.74,19.73,19.74,700.0
2006-09-20 13:35:00,19.74,19.75,19.74,19.75,6100.0,19.74,19.75,19.74,19.75,6100.0
2006-09-20 13:40:00,19.76,19.77,19.76,19.76,2500.0,19.76,19.77,19.76,19.76,2500.0
2006-09-20 13:45:00,19.76,19.81,19.76,19.81,17900.0,19.76,19.81,19.76,19.81,17900.0
2006-09-20 13:50:00,19.81,19.81,19.79,19.79,3600.0,19.81,19.81,19.79,19.79,3600.0
2006-09-20 13:55:00,19.79,19.8,19.79,19.8,2000.0,19.79,19.8,19.79,19.8,2000.0
2006-09-20 14:00:00,19.8,19.85,19.8,19.83,5500.0,19.8,19.85,19.8,19.83,5500.0
2006-09-20 14:05:00,19.82,19.82,19.8,19.81,1300.0,19.82,19.82,19.8,19.81,1300.0
2006-09-20 14:10:00,19.8,19.82,19.8,19.8,5600.0,19.8,19.82,19.8,19.8,5600.0
2006-09-20 14:15:00,19.8,19.83,19.61,19.76,13500.0,19.8,19.83,19.61,19.76,13500.0
2006-09-20 14:20:00,19.76,19.81,19.74,19.81,14900.0,19.76,19.81,19.74,19.81,14900.0
2006-09-20 14:25:00,19.8,19.8,19.78,19.78,4400.0,19.8,19.8,19.78,19.78,4400.0
2006-09-20 14:30:00,19.78,19.79,19.77,19.79,4900.0,19.78,19.79,19.77,19.79,4900.0
2006-09-20 14:35:00,19.8,19.81,19.78,19.78,2700.0,19.8,19.81,19.78,19.78,2700.0
2006-09-20 14:40:00,19.78,19.79,19.78,19.78,2500.0,19.78,19.79,19.78,19.78,2500.0
2006-09-20 14:45:00,19.78,19.79,19.78,19.78,5700.0,19.78,19.79,19.78,19.78,5700.0
2006-09-20 14:50:00,19.78,19.8,19.78,19.8,4300.0,19.78,19.8,19.78,19.8,4300.0
2006-09-20 14:55:00,19.8,19.84,19.8,19.81,6900.0,19.8,19.84,19.8,19.81,6900.0
2006-09-20 15:00:00,19.81,19.84,19.8,19.84,9800.0,19.81,19.84,19.8,19.84,9800.0
2006-09-20 15:05:00,19.83,19.84,19.8,19.8,5700.0,19.83,19.84,19.8,19.8,5700.0
2006-09-20 15:10:00,19.81,19.81,19.8,19.8,1500.0,19.81,19.81,19.8,19.8,1500.0
2006-09-20 15:15:00,19.81,19.81,19.8,19.81,5700.0,19.81,19.81,19.8,19.81,5700.0
2006-09-20 15:20:00,19.81,19.81,19.8,19.8,3800.0,19.81,19.81,19.8,19.8,3800.0
2006-09-20 15:25:00,19.8,19.82,19.8,19.82,5200.0,19.8,19.82,19.8,19.82,5200.0
2006-09-20 15:30:00,19.82,19.84,19.81,19.84,6200.0,19.82,19.84,19.81,19.84,6200.0
2006-09-20 15:35:00,19.84,19.84,19.83,19.83,7600.0,19.84,19.84,19.83,19.83,7600.0
2006-09-20 15:40:00,19.82,19.83,19.81,19.83,7400.0,19.82,19.83,19.81,19.83,7400.0
2006-09-20 15:45:00,19.83,19.83,19.81,19.81,7900.0,19.83,19.83,19.81,19.81,7900.0
2006-09-20 15:50:00,19.82,19.83,19.81,19.81,10600.0,19.82,19.83,19.81,19.81,10600.0
2006-09-20 15:55:00,19.82,19.82,19.79,19.8,21800.0,19.82,19.82,19.79,19.8,21800.0
2006-09-21 09:30:00,19.79,19.83,19.59,19.74,18000.0,19.79,19.83,19.59,19.74,18000.0
2006-09-21 09:35:00,19.75,19.8,19.71,19.79,10700.0,19.75,19.8,19.71,19.79,10700.0
2006-09-21 09:40:00,19.79,19.79,19.77,19.78,2400.0,19.79,19.79,19.77,19.78,2400.0
2006-09-21 09:45:00,19.75,19.76,19.68,19.68,2900.0,19.75,19.76,19.68,19.68,2900.0
2006-09-21 09:50:00,19.68,19.74,19.68,19.74,5300.0,19.68,19.74,19.68,19.74,5300.0
2006-09-21 09:55:00,19.74,19.8,19.74,19.78,5400.0,19.74,19.8,19.74,19.78,5400.0
2006-09-21 10:00:00,19.79,19.79,19.74,19.79,7100.0,19.79,19.79,19.74,19.79,7100.0
2006-09-21 10:05:00,19.77,19.79,19.75,19.78,5100.0,19.77,19.79,19.75,19.78,5100.0
2006-09-21 10:10:00,19.78,19.79,19.77,19.77,3600.0,19.78,19.79,19.77,19.77,3600.0
2006-09-21 10:15:00,19.77,19.77,19.74,19.75,4800.0,19.77,19.77,19.74,19.75,4800.0
2006-09-21 10:20:00,19.75,19.76,19.75,19.76,3000.0,19.75,19.76,19.75,19.76,3000.0
2006-09-21 10:25:00,19.77,19.77,19.75,19.77,4100.0,19.77,19.77,19.75,19.77,4100.0
2006-09-21 10:30:00,19.77,19.77,19.68,19.68,14400.0,19.77,19.77,19.68,19.68,14400.0
2006-09-21 10:35:00,19.69,19.7,19.68,19.69,6100.0,19.69,19.7,19.68,19.69,6100.0
2006-09-21 10:40:00,19.68,19.69,19.68,19.69,3500.0,19.68,19.69,19.68,19.69,3500.0
2006-09-21 10:45:00,19.69,19.71,19.66,19.67,9300.0,19.69,19.71,19.66,19.67,9300.0
2006-09-21 10:50:00,19.67,19.68,19.65,19.66,3800.0,19.67,19.68,19.65,19.66,3800.0
2006-09-21 10:55:00,19.67,19.71,19.65,19.71,4200.0,19.67,19.71,19.65,19.71,4200.0
2006-09-21 11:00:00,19.7,19.75,19.7,19.75,4300.0,19.7,19.75,19.7,19.75,4300.0
2006-09-21 11:05:00,19.75,19.76,19.75,19.75,2700.0,19.75,19.76,19.75,19.75,2700.0
2006-09-21 11:10:00,19.75,19.77,19.74,19.77,6000.0,19.75,19.77,19.74,19.77,6000.0
2006-09-21 11:15:00,19.77,19.77,19.76,19.77,4300.0,19.77,19.77,19.76,19.77,4300.0
2006-09-21 11:20:00,19.77,19.78,19.73,19.73,6500.0,19.77,19.78,19.73,19.73,6500.0
2006-09-21 11:25:00,19.74,19.75,19.7,19.72,6300.0,19.74,19.75,19.7,19.72,6300.0
2006-09-21 11:30:00,19.72,19.72,19.7,19.71,2900.0,19.72,19.72,19.7,19.71,2900.0
2006-09-21 11:35:00,19.72,19.74,19.72,19.74,1800.0,19.72,19.74,19.72,19.74,1800.0
2006-09-21 11:40:00,19.75,19.75,19.71,19.71,3000.0,19.75,19.75,19.71,19.71,3000.0
2006-09-21 11:45:00,19.72,19.74,19.71,19.72,4300.0,19.72,19.74,19.71,19.72,4300.0
2006-09-21 11:50:00,19.73,19.75,19.73,19.75,5700.0,19.73,19.75,19.73,19.75,5700.0
2006-09-21 11:55:00,19.75,19.75,19.73,19.73,2600.0,19.75,19.75,19.73,19.73,2600.0
2006-09-21 12:00:00,19.74,19.74,19.65,19.66,9100.0,19.74,19.74,19.65,19.66,9100.0
2006-09-21 12:05:00,19.66,19.71,19.64,19.71,3000.0,19.66,19.71,19.64,19.71,3000.0
2006-09-21 12:10:00,19.71,19.76,19.69,19.73,4600.0,19.71,19.76,19.69,19.73,4600.0
2006-09-21 12:15:00,19.76,19.76,19.71,19.73,4000.0,19.76,19.76,19.71,19.73,4000.0
2006-09-21 12:20:00,19.73,19.73,19.66,19.66,3400.0,19.73,19.73,19.66,19.66,3400.0
2006-09-21 12:25:00,19.65,19.66,19.64,19.66,2500.0,19.65,19.66,19.64,19.66,2500.0
2006-09-21 12:30:00,19.66,19.68,19.66,19.68,2100.0,19.66,19.68,19.66,19.68,2100.0
2006-09-21 12:35:00,19.68,19.7,19.68,19.69,2000.0,19.68,19.7,19.68,19.69,2000.0
2006-09-21 12:40:00,19.7,19.7,19.68,19.69,2300.0,19.7,19.7,19.68,19.69,2300.0
2006-09-21 12:45:00,19.69,19.7,19.67,19.68,3600.0,19.69,19.7,19.67,19.68,3600.0
2006-09-21 12:50:00,19.66,19.66,19.63,19.65,4500.0,19.66,19.66,19.63,19.65,4500.0
2006-09-21 12:55:00,19.63,19.64,19.63,19.63,2200.0,19.63,19.64,19.63,19.63,2200.0
2006-09-21 13:00:00,19.64,19.68,19.64,19.65,4900.0,19.64,19.68,19.64,19.65,4900.0
2006-09-21 13:05:00,19.65,19.65,19.61,19.61,3100.0,19.65,19.65,19.61,19.61,3100.0
2006-09-21 13:10:00,19.61,19.61,19.6,19.61,1200.0,19.61,19.61,19.6,19.61,1200.0
2006-09-21 13:15:00,19.61,19.64,19.61,19.64,2200.0,19.61,19.64,19.61,19.64,2200.0
2006-09-21 13:20:00,19.64,19.67,19.64,19.67,2300.0,19.64,19.67,19.64,19.67,2300.0
2006-09-21 13:25:00,19.68,19.68,19.66,19.66,2300.0,19.68,19.68,19.66,19.66,2300.0
2006-09-21 13:30:00,19.66,19.66,19.64,19.66,2400.0,19.66,19.66,19.64,19.66,2400.0
2006-09-21 13:35:00,19.65,19.66,19.64,19.65,2200.0,19.65,19.66,19.64,19.65,2200.0
2006-09-21 13:40:00,19.66,19.69,19.66,19.69,3400.0,19.66,19.69,19.66,19.69,3400.0
2006-09-21 13:45:00,19.69,19.76,19.69,19.73,5700.0,19.69,19.76,19.69,19.73,5700.0
2006-09-21 13:50:00,19.75,19.75,19.73,19.73,3900.0,19.75,19.75,19.73,19.73,3900.0
2006-09-21 13:55:00,19.73,19.74,19.73,19.73,2400.0,19.73,19.74,19.73,19.73,2400.0
2006-09-21 14:00:00,19.73,19.73,19.72,19.72,2800.0,19.73,19.73,19.72,19.72,2800.0
2006-09-21 14:05:00,19.72,19.72,19.68,19.68,2300.0,19.72,19.72,19.68,19.68,2300.0
2006-09-21 14:10:00,19.68,19.7,19.68,19.7,3100.0,19.68,19.7,19.68,19.7,3100.0
2006-09-21 14:15:00,19.7,19.7,19.66,19.66,3400.0,19.7,19.7,19.66,19.66,3400.0
2006-09-21 14:20:00,19.65,19.66,19.63,19.64,2200.0,19.65,19.66,19.63,19.64,2200.0
2006-09-21 14:25:00,19.64,19.64,19.58,19.6,4000.0,19.64,19.64,19.58,19.6,4000.0
2006-09-21 14:30:00,19.59,19.6,19.58,19.59,3800.0,19.59,19.6,19.58,19.59,3800.0
2006-09-21 14:35:00,19.59,19.6,19.59,19.6,1100.0,19.59,19.6,19.59,19.6,1100.0
2006-09-21 14:40:00,19.6,19.61,19.6,19.61,2900.0,19.6,19.61,19.6,19.61,2900.0
2006-09-21 14:45:00,19.61,19.64,19.6,19.63,5600.0,19.61,19.64,19.6,19.63,5600.0
2006-09-21 14:50:00,19.63,19.63,19.59,19.6,4400.0,19.63,19.63,19.59,19.6,4400.0
2006-09-21 14:55:00,19.59,19.6,19.58,19.58,4000.0,19.59,19.6,19.58,19.58,4000.0
2006-09-21 15:00:00,19.58,19.59,19.57,19.57,1600.0,19.58,19.59,19.57,19.57,1600.0
2006-09-21 15:05:00,19.58,19.59,19.58,19.58,2400.0,19.58,19.59,19.58,19.58,2400.0
2006-09-21 15:10:00,19.58,19.6,19.57,19.58,8300.0,19.58,19.6,19.57,19.58,8300.0
2006-09-21 15:15:00,19.58,19.6,19.58,19.59,3100.0,19.58,19.6,19.58,19.59,3100.0
2006-09-21 15:20:00,19.59,19.6,19.59,19.59,3200.0,19.59,19.6,19.59,19.59,3200.0
2006-09-21 15:25:00,19.6,19.62,19.6,19.61,5700.0,19.6,19.62,19.6,19.61,5700.0
2006-09-21 15:30:00,19.61,19.63,19.61,19.62,3500.0,19.61,19.63,19.61,19.62,3500.0
2006-09-21 15:35:00,19.62,19.63,19.62,19.62,2600.0,19.62,19.63,19.62,19.62,2600.0
2006-09-21 15:40:00,19.62,19.64,19.62,19.63,6700.0,19.62,19.64,19.62,19.63,6700.0
2006-09-21 15:45:00,19.63,19.68,19.63,19.68,24900.0,19.63,19.68,19.63,19.68,24900.0
2006-09-21 15:50:00,19.67,19.67,19.62,19.62,11700.0,19.67,19.67,19.62,19.62,11700.0
2006-09-21 15:55:00,19.62,19.64,19.6,19.62,14700.0,19.62,19.64,19.6,19.62,14700.0
2006-09-22 09:30:00,19.5,19.56,19.45,19.52,11600.0,19.5,19.56,19.45,19.52,11600.0
2006-09-22 09:35:00,19.55,19.55,19.46,19.48,4100.0,19.55,19.55,19.46,19.48,4100.0
2006-09-22 09:40:00,19.47,19.49,19.38,19.39,3800.0,19.47,19.49,19.38,19.39,3800.0
2006-09-22 09:45:00,19.38,19.43,19.38,19.43,2100.0,19.38,19.43,19.38,19.43,2100.0
2006-09-22 09:50:00,19.42,19.44,19.42,19.43,1600.0,19.42,19.44,19.42,19.43,1600.0
2006-09-22 09:55:00,19.43,19.46,19.43,19.44,5700.0,19.43,19.46,19.43,19.44,5700.0
2006-09-22 10:00:00,19.46,19.46,19.44,19.45,5300.0,19.46,19.46,19.44,19.45,5300.0
2006-09-22 10:05:00,19.46,19.48,19.45,19.45,6100.0,19.46,19.48,19.45,19.45,6100.0
2006-09-22 10:10:00,19.45,19.49,19.44,19.47,2400.0,19.45,19.49,19.44,19.47,2400.0
2006-09-22 10:15:00,19.48,19.49,19.47,19.49,2600.0,19.48,19.49,19.47,19.49,2600.0
2006-09-22 10:20:00,19.49,19.51,19.45,19.45,11000.0,19.49,19.51,19.45,19.45,11000.0
2006-09-22 10:25:00,19.42,19.44,19.34,19.42,3300.0,19.42,19.44,19.34,19.42,3300.0
2006-09-22 10:30:00,19.42,19.44,19.42,19.44,2200.0,19.42,19.44,19.42,19.44,2200.0
2006-09-22 10:35:00,19.44,19.44,19.4,19.42,4000.0,19.44,19.44,19.4,19.42,4000.0
2006-09-22 10:40:00,19.42,19.42,19.4,19.4,800.0,19.42,19.42,19.4,19.4,800.0
2006-09-22 10:45:00,19.41,19.44,19.4,19.44,5100.0,19.41,19.44,19.4,19.44,5100.0
2006-09-22 10:50:00,19.44,19.45,19.43,19.45,3700.0,19.44,19.45,19.43,19.45,3700.0
2006-09-22 10:55:00,19.45,19.45,19.41,19.41,3900.0,19.45,19.45,19.41,19.41,3900.0
2006-09-22 11:00:00,19.41,19.44,19.41,19.43,4800.0,19.41,19.44,19.41,19.43,4800.0
2006-09-22 11:05:00,19.42,19.42,19.4,19.4,3300.0,19.42,19.42,19.4,19.4,3300.0
2006-09-22 11:10:00,19.39,19.43,19.39,19.41,3700.0,19.39,19.43,19.39,19.41,3700.0
2006-09-22 11:15:00,19.41,19.42,19.38,19.4,2600.0,19.41,19.42,19.38,19.4,2600.0
2006-09-22 11:20:00,19.41,19.44,19.41,19.44,3000.0,19.41,19.44,19.41,19.44,3000.0
2006-09-22 11:25:00,19.43,19.45,19.43,19.44,3800.0,19.43,19.45,19.43,19.44,3800.0
2006-09-22 11:30:00,19.45,19.47,19.45,19.47,2600.0,19.45,19.47,19.45,19.47,2600.0
2006-09-22 11:35:00,19.48,19.5,19.48,19.5,3000.0,19.48,19.5,19.48,19.5,3000.0
2006-09-22 11:40:00,19.5,19.51,19.5,19.51,1900.0,19.5,19.51,19.5,19.51,1900.0
2006-09-22 11:45:00,19.5,19.5,19.48,19.48,1100.0,19.5,19.5,19.48,19.48,1100.0
2006-09-22 11:50:00,19.49,19.5,19.49,19.5,2500.0,19.49,19.5,19.49,19.5,2500.0
2006-09-22 11:55:00,19.5,19.51,19.5,19.5,9800.0,19.5,19.51,19.5,19.5,9800.0
2006-09-22 12:00:00,19.5,19.51,19.44,19.51,12400.0,19.5,19.51,19.44,19.51,12400.0
2006-09-22 12:05:00,19.51,19.51,19.47,19.47,4200.0,19.51,19.51,19.47,19.47,4200.0
2006-09-22 12:10:00,19.47,19.51,19.46,19.46,14200.0,19.47,19.51,19.46,19.46,14200.0
2006-09-22 12:15:00,19.46,19.46,19.45,19.45,4300.0,19.46,19.46,19.45,19.45,4300.0
2006-09-22 12:20:00,19.46,19.46,19.46,19.46,2200.0,19.46,19.46,19.46,19.46,2200.0
2006-09-22 12:25:00,19.46,19.52,19.46,19.51,12400.0,19.46,19.52,19.46,19.51,12400.0
2006-09-22 12:30:00,19.5,19.52,19.47,19.49,11000.0,19.5,19.52,19.47,19.49,11000.0
2006-09-22 12:35:00,19.48,19.49,19.48,19.49,1800.0,19.48,19.49,19.48,19.49,1800.0
2006-09-22 12:40:00,19.5,19.5,19.5,19.5,2500.0,19.5,19.5,19.5,19.5,2500.0
2006-09-22 12:45:00,19.51,19.53,19.51,19.52,2800.0,19.51,19.53,19.51,19.52,2800.0
2006-09-22 12:50:00,19.52,19.52,19.5,19.52,5100.0,19.52,19.52,19.5,19.52,5100.0
2006-09-22 12:55:00,19.52,19.52,19.51,19.51,2100.0,19.52,19.52,19.51,19.51,2100.0
2006-09-22 13:00:00,19.52,19.54,19.51,19.54,6500.0,19.52,19.54,19.51,19.54,6500.0
2006-09-22 13:05:00,19.54,19.56,19.54,19.55,3400.0,19.54,19.56,19.54,19.55,3400.0
2006-09-22 13:10:00,19.55,19.55,19.53,19.54,3300.0,19.55,19.55,19.53,19.54,3300.0
2006-09-22 13:15:00,19.54,19.61,19.54,19.58,6700.0,19.54,19.61,19.54,19.58,6700.0
2006-09-22 13:20:00,19.58,19.59,19.58,19.58,2900.0,19.58,19.59,19.58,19.58,2900.0
2006-09-22 13:25:00,19.58,19.6,19.58,19.59,5200.0,19.58,19.6,19.58,19.59,5200.0
2006-09-22 13:30:00,19.59,19.6,19.57,19.57,7700.0,19.59,19.6,19.57,19.57,7700.0
2006-09-22 13:35:00,19.57,19.59,19.57,19.59,2800.0,19.57,19.59,19.57,19.59,2800.0
2006-09-22 13:40:00,19.58,19.58,19.56,19.57,2200.0,19.58,19.58,19.56,19.57,2200.0
2006-09-22 13:45:00,19.57,19.6,19.56,19.58,8400.0,19.57,19.6,19.56,19.58,8400.0
2006-09-22 13:50:00,19.58,19.58,19.54,19.55,7800.0,19.58,19.58,19.54,19.55,7800.0
2006-09-22 13:55:00,19.55,19.57,19.55,19.57,1800.0,19.55,19.57,19.55,19.57,1800.0
2006-09-22 14:00:00,19.57,19.59,19.57,19.59,3400.0,19.57,19.59,19.57,19.59,3400.0
2006-09-22 14:05:00,19.59,19.59,19.54,19.54,10100.0,19.59,19.59,19.54,19.54,10100.0
2006-09-22 14:10:00,19.55,19.6,19.55,19.57,11500.0,19.55,19.6,19.55,19.57,11500.0
2006-09-22 14:15:00,19.57,19.62,19.57,19.61,8500.0,19.57,19.62,19.57,19.61,8500.0
2006-09-22 14:20:00,19.61,19.63,19.6,19.6,5700.0,19.61,19.63,19.6,19.6,5700.0
2006-09-22 14:25:00,19.61,19.62,19.6,19.6,2500.0,19.61,19.62,19.6,19.6,2500.0
2006-09-22 14:30:00,19.6,19.63,19.6,19.63,7800.0,19.6,19.63,19.6,19.63,7800.0
2006-09-22 14:35:00,19.64,19.64,19.6,19.61,6600.0,19.64,19.64,19.6,19.61,6600.0
2006-09-22 14:40:00,19.6,19.61,19.59,19.59,3900.0,19.6,19.61,19.59,19.59,3900.0
2006-09-22 14:45:00,19.58,19.62,19.58,19.61,9800.0,19.58,19.62,19.58,19.61,9800.0
2006-09-22 14:50:00,19.61,19.63,19.61,19.62,4300.0,19.61,19.63,19.61,19.62,4300.0
2006-09-22 14:55:00,19.63,19.63,19.61,19.62,2000.0,19.63,19.63,19.61,19.62,2000.0
2006-09-22 15:00:00,19.62,19.62,19.6,19.6,10300.0,19.62,19.62,19.6,19.6,10300.0
2006-09-22 15:05:00,19.6,19.64,19.59,19.63,12400.0,19.6,19.64,19.59,19.63,12400.0
2006-09-22 15:10:00,19.62,19.64,19.62,19.63,5900.0,19.62,19.64,19.62,19.63,5900.0
2006-09-22 15:15:00,19.64,19.68,19.63,19.67,6800.0,19.64,19.68,19.63,19.67,6800.0
2006-09-22 15:20:00,19.67,19.72,19.67,19.7,12900.0,19.67,19.72,19.67,19.7,12900.0
2006-09-22 15:25:00,19.7,19.73,19.67,19.71,16500.0,19.7,19.73,19.67,19.71,16500.0
2006-09-22 15:30:00,19.71,19.72,19.67,19.67,10500.0,19.71,19.72,19.67,19.67,10500.0
2006-09-22 15:35:00,19.67,19.68,19.67,19.68,3900.0,19.67,19.68,19.67,19.68,3900.0
2006-09-22 15:40:00,19.68,19.68,19.67,19.67,6100.0,19.68,19.68,19.67,19.67,6100.0
2006-09-22 15:45:00,19.68,19.69,19.67,19.67,17200.0,19.68,19.69,19.67,19.67,17200.0
2006-09-22 15:50:00,19.66,19.67,19.64,19.66,15700.0,19.66,19.67,19.64,19.66,15700.0
2006-09-22 15:55:00,19.65,19.67,19.63,19.66,14900.0,19.65,19.67,19.63,19.66,14900.0
2006-09-25 09:30:00,19.72,19.73,19.53,19.66,7800.0,19.72,19.73,19.53,19.66,7800.0
2006-09-25 09:35:00,19.68,19.71,19.66,19.71,4100.0,19.68,19.71,19.66,19.71,4100.0
2006-09-25 09:40:00,19.71,19.74,19.7,19.71,6500.0,19.71,19.74,19.7,19.71,6500.0
2006-09-25 09:45:00,19.74,19.76,19.68,19.69,16100.0,19.74,19.76,19.68,19.69,16100.0
2006-09-25 09:50:00,19.69,19.69,19.59,19.59,2700.0,19.69,19.69,19.59,19.59,2700.0
2006-09-25 09:55:00,19.59,19.62,19.59,19.59,1500.0,19.59,19.62,19.59,19.59,1500.0
2006-09-25 10:00:00,19.59,19.64,19.59,19.64,5200.0,19.59,19.64,19.59,19.64,5200.0
2006-09-25 10:05:00,19.64,19.67,19.62,19.66,1300.0,19.64,19.67,19.62,19.66,1300.0
2006-09-25 10:10:00,19.63,19.64,19.55,19.55,18400.0,19.63,19.64,19.55,19.55,18400.0
2006-09-25 10:15:00,19.55,19.56,19.53,19.53,2100.0,19.55,19.56,19.53,19.53,2100.0
2006-09-25 10:20:00,19.53,19.54,19.5,19.5,3000.0,19.53,19.54,19.5,19.5,3000.0
2006-09-25 10:25:00,19.51,19.52,19.5,19.5,3100.0,19.51,19.52,19.5,19.5,3100.0
2006-09-25 10:30:00,19.5,19.5,19.5,19.5,700.0,19.5,19.5,19.5,19.5,700.0
2006-09-25 10:35:00,19.5,19.52,19.47,19.49,4000.0,19.5,19.52,19.47,19.49,4000.0
2006-09-25 10:40:00,19.5,19.5,19.47,19.47,3500.0,19.5,19.5,19.47,19.47,3500.0
2006-09-25 10:45:00,19.47,19.52,19.47,19.52,10200.0,19.47,19.52,19.47,19.52,10200.0
2006-09-25 10:50:00,19.52,19.56,19.52,19.53,5400.0,19.52,19.56,19.52,19.53,5400.0
2006-09-25 10:55:00,19.52,19.52,19.5,19.51,5600.0,19.52,19.52,19.5,19.51,5600.0
2006-09-25 11:00:00,19.51,19.54,19.5,19.52,2400.0,19.51,19.54,19.5,19.52,2400.0
2006-09-25 11:05:00,19.52,19.56,19.49,19.49,9600.0,19.52,19.56,19.49,19.49,9600.0
2006-09-25 11:10:00,19.5,19.52,19.5,19.5,3600.0,19.5,19.52,19.5,19.5,3600.0
2006-09-25 11:15:00,19.5,19.53,19.5,19.52,2700.0,19.5,19.53,19.5,19.52,2700.0
2006-09-25 11:20:00,19.53,19.58,19.53,19.58,3500.0,19.53,19.58,19.53,19.58,3500.0
2006-09-25 11:25:00,19.59,19.61,19.59,19.61,600.0,19.59,19.61,19.59,19.61,600.0
2006-09-25 11:30:00,19.61,19.65,19.61,19.64,3700.0,19.61,19.65,19.61,19.64,3700.0
2006-09-25 11:35:00,19.64,19.64,19.63,19.63,4700.0,19.64,19.64,19.63,19.63,4700.0
2006-09-25 11:40:00,19.63,19.64,19.62,19.62,900.0,19.63,19.64,19.62,19.62,900.0
2006-09-25 11:45:00,19.62,19.62,19.61,19.62,3900.0,19.62,19.62,19.61,19.62,3900.0
2006-09-25 11:50:00,19.62,19.64,19.61,19.61,4300.0,19.62,19.64,19.61,19.61,4300.0
2006-09-25 11:55:00,19.62,19.64,19.62,19.63,2900.0,19.62,19.64,19.62,19.63,2900.0
2006-09-25 12:00:00,19.62,19.63,19.58,19.6,5000.0,19.62,19.63,19.58,19.6,5000.0
2006-09-25 12:05:00,19.62,19.62,19.59,19.59,1100.0,19.62,19.62,19.59,19.59,1100.0
2006-09-25 12:10:00,19.6,19.61,19.6,19.61,2600.0,19.6,19.61,19.6,19.61,2600.0
2006-09-25 12:15:00,19.61,19.64,19.61,19.62,3900.0,19.61,19.64,19.61,19.62,3900.0
2006-09-25 12:20:00,19.63,19.66,19.63,19.66,1300.0,19.63,19.66,19.63,19.66,1300.0
2006-09-25 12:25:00,19.66,19.68,19.66,19.68,3800.0,19.66,19.68,19.66,19.68,3800.0
2006-09-25 12:30:00,19.67,19.7,19.67,19.69,2200.0,19.67,19.7,19.67,19.69,2200.0
2006-09-25 12:35:00,19.69,19.71,19.69,19.7,3600.0,19.69,19.71,19.69,19.7,3600.0
2006-09-25 12:40:00,19.71,19.71,19.69,19.69,3000.0,19.71,19.71,19.69,19.69,3000.0
2006-09-25 12:45:00,19.68,19.72,19.68,19.71,1700.0,19.68,19.72,19.68,19.71,1700.0
2006-09-25 12:50:00,19.72,19.72,19.7,19.71,1800.0,19.72,19.72,19.7,19.71,1800.0
2006-09-25 12:55:00,19.72,19.74,19.72,19.73,3000.0,19.72,19.74,19.72,19.73,3000.0
2006-09-25 13:00:00,19.74,19.77,19.73,19.75,8500.0,19.74,19.77,19.73,19.75,8500.0
2006-09-25 13:05:00,19.76,19.76,19.74,19.75,3500.0,19.76,19.76,19.74,19.75,3500.0
2006-09-25 13:10:00,19.75,19.76,19.75,19.75,1400.0,19.75,19.76,19.75,19.75,1400.0
2006-09-25 13:15:00,19.75,19.76,19.73,19.73,2400.0,19.75,19.76,19.73,19.73,2400.0
2006-09-25 13:20:00,19.73,19.74,19.71,19.71,1300.0,19.73,19.74,19.71,19.71,1300.0
2006-09-25 13:25:00,19.73,19.73,19.7,19.71,2600.0,19.73,19.73,19.7,19.71,2600.0
2006-09-25 13:30:00,19.71,19.71,19.69,19.71,2000.0,19.71,19.71,19.69,19.71,2000.0
2006-09-25 13:35:00,19.71,19.72,19.7,19.7,1600.0,19.71,19.72,19.7,19.7,1600.0
2006-09-25 13:40:00,19.71,19.71,19.7,19.7,1700.0,19.71,19.71,19.7,19.7,1700.0
2006-09-25 13:45:00,19.7,19.72,19.69,19.69,4400.0,19.7,19.72,19.69,19.69,4400.0
2006-09-25 13:50:00,19.7,19.72,19.69,19.69,1800.0,19.7,19.72,19.69,19.69,1800.0
2006-09-25 13:55:00,19.68,19.69,19.65,19.65,2200.0,19.68,19.69,19.65,19.65,2200.0
2006-09-25 14:00:00,19.65,19.66,19.65,19.65,2100.0,19.65,19.66,19.65,19.65,2100.0
2006-09-25 14:05:00,19.65,19.69,19.65,19.69,2700.0,19.65,19.69,19.65,19.69,2700.0
2006-09-25 14:10:00,19.69,19.75,19.68,19.73,7800.0,19.69,19.75,19.68,19.73,7800.0
2006-09-25 14:15:00,19.73,19.73,19.7,19.7,3800.0,19.73,19.73,19.7,19.7,3800.0
2006-09-25 14:20:00,19.71,19.71,19.7,19.71,1000.0,19.71,19.71,19.7,19.71,1000.0
2006-09-25 14:25:00,19.71,19.71,19.7,19.7,1600.0,19.71,19.71,19.7,19.7,1600.0
2006-09-25 14:30:00,19.7,19.75,19.7,19.75,2500.0,19.7,19.75,19.7,19.75,2500.0
2006-09-25 14:35:00,19.74,19.77,19.74,19.74,4900.0,19.74,19.77,19.74,19.74,4900.0
2006-09-25 14:40:00,19.75,19.77,19.74,19.77,2500.0,19.75,19.77,19.74,19.77,2500.0
2006-09-25 14:45:00,19.76,19.76,19.73,19.73,4800.0,19.76,19.76,19.73,19.73,4800.0
2006-09-25 14:50:00,19.73,19.75,19.7,19.75,5300.0,19.73,19.75,19.7,19.75,5300.0
2006-09-25 14:55:00,19.75,19.77,19.74,19.74,3200.0,19.75,19.77,19.74,19.74,3200.0
2006-09-25 15:00:00,19.76,19.77,19.74,19.75,4000.0,19.76,19.77,19.74,19.75,4000.0
2006-09-25 15:05:00,19.75,19.79,19.74,19.79,4200.0,19.75,19.79,19.74,19.79,4200.0
2006-09-25 15:10:00,19.79,19.79,19.78,19.79,2500.0,19.79,19.79,19.78,19.79,2500.0
2006-09-25 15:15:00,19.79,19.8,19.78,19.8,2500.0,19.79,19.8,19.78,19.8,2500.0
2006-09-25 15:20:00,19.8,19.82,19.79,19.8,4900.0,19.8,19.82,19.79,19.8,4900.0
2006-09-25 15:25:00,19.8,19.82,19.8,19.82,1900.0,19.8,19.82,19.8,19.82,1900.0
2006-09-25 15:30:00,19.82,19.82,19.8,19.81,2700.0,19.82,19.82,19.8,19.81,2700.0
2006-09-25 15:35:00,19.81,19.83,19.81,19.82,5900.0,19.81,19.83,19.81,19.82,5900.0
2006-09-25 15:40:00,19.81,19.81,19.79,19.8,6100.0,19.81,19.81,19.79,19.8,6100.0
2006-09-25 15:45:00,19.8,19.82,19.8,19.8,4400.0,19.8,19.82,19.8,19.8,4400.0
2006-09-25 15:50:00,19.8,19.8,19.77,19.78,3200.0,19.8,19.8,19.77,19.78,3200.0
2006-09-25 15:55:00,19.77,19.8,19.77,19.8,6800.0,19.77,19.8,19.77,19.8,6800.0
2006-09-26 09:30:00,19.74,19.77,19.64,19.65,10200.0,19.74,19.77,19.64,19.65,10200.0
2006-09-26 09:35:00,19.7,19.77,19.7,19.75,700.0,19.7,19.77,19.7,19.75,700.0
2006-09-26 09:40:00,19.75,19.79,19.75,19.76,2100.0,19.75,19.79,19.75,19.76,2100.0
2006-09-26 09:45:00,19.76,19.78,19.76,19.76,800.0,19.76,19.78,19.76,19.76,800.0
2006-09-26 09:50:00,19.76,19.76,19.71,19.71,4800.0,19.76,19.76,19.71,19.71,4800.0
2006-09-26 09:55:00,19.71,19.71,19.61,19.67,8200.0,19.71,19.71,19.61,19.67,8200.0
2006-09-26 10:00:00,19.67,19.73,19.66,19.72,7400.0,19.67,19.73,19.66,19.72,7400.0
2006-09-26 10:05:00,19.72,19.8,19.72,19.79,6400.0,19.72,19.8,19.72,19.79,6400.0
2006-09-26 10:10:00,19.8,19.82,19.79,19.82,4500.0,19.8,19.82,19.79,19.82,4500.0
2006-09-26 10:15:00,19.82,19.82,19.81,19.81,1800.0,19.82,19.82,19.81,19.81,1800.0
2006-09-26 10:20:00,19.82,19.82,19.77,19.79,3500.0,19.82,19.82,19.77,19.79,3500.0
2006-09-26 10:25:00,19.8,19.84,19.79,19.84,4700.0,19.8,19.84,19.79,19.84,4700.0
2006-09-26 10:30:00,19.84,19.85,19.81,19.82,2400.0,19.84,19.85,19.81,19.82,2400.0
2006-09-26 10:35:00,19.83,19.83,19.81,19.82,3500.0,19.83,19.83,19.81,19.82,3500.0
2006-09-26 10:40:00,19.81,19.84,19.79,19.84,3600.0,19.81,19.84,19.79,19.84,3600.0
2006-09-26 10:45:00,19.84,19.84,19.81,19.81,2900.0,19.84,19.84,19.81,19.81,2900.0
2006-09-26 10:50:00,19.81,19.82,19.8,19.82,5300.0,19.81,19.82,19.8,19.82,5300.0
2006-09-26 10:55:00,19.82,19.83,19.82,19.83,3300.0,19.82,19.83,19.82,19.83,3300.0
2006-09-26 11:00:00,19.83,19.83,19.82,19.83,2800.0,19.83,19.83,19.82,19.83,2800.0
2006-09-26 11:05:00,19.83,19.84,19.81,19.84,4400.0,19.83,19.84,19.81,19.84,4400.0
2006-09-26 11:10:00,19.84,19.84,19.81,19.82,1800.0,19.84,19.84,19.81,19.82,1800.0
2006-09-26 11:15:00,19.83,19.84,19.83,19.83,2700.0,19.83,19.84,19.83,19.83,2700.0
2006-09-26 11:20:00,19.84,19.84,19.83,19.83,3200.0,19.84,19.84,19.83,19.83,3200.0
2006-09-26 11:25:00,19.83,19.83,19.81,19.82,4200.0,19.83,19.83,19.81,19.82,4200.0
2006-09-26 11:30:00,19.82,19.82,19.81,19.81,2400.0,19.82,19.82,19.81,19.81,2400.0
2006-09-26 11:35:00,19.81,19.82,19.81,19.81,1700.0,19.81,19.82,19.81,19.81,1700.0
2006-09-26 11:40:00,19.81,19.82,19.78,19.79,15700.0,19.81,19.82,19.78,19.79,15700.0
2006-09-26 11:45:00,19.79,19.79,19.75,19.75,6300.0,19.79,19.79,19.75,19.75,6300.0
2006-09-26 11:50:00,19.76,19.77,19.74,19.74,6400.0,19.76,19.77,19.74,19.74,6400.0
2006-09-26 11:55:00,19.74,19.74,19.71,19.71,2100.0,19.74,19.74,19.71,19.71,2100.0
2006-09-26 12:00:00,19.7,19.7,19.68,19.68,2000.0,19.7,19.7,19.68,19.68,2000.0
2006-09-26 12:05:00,19.67,19.68,19.67,19.67,1800.0,19.67,19.68,19.67,19.67,1800.0
2006-09-26 12:10:00,19.67,19.68,19.67,19.68,1100.0,19.67,19.68,19.67,19.68,1100.0
2006-09-26 12:15:00,19.68,19.7,19.67,19.69,2000.0,19.68,19.7,19.67,19.69,2000.0
2006-09-26 12:20:00,19.68,19.69,19.68,19.68,2800.0,19.68,19.69,19.68,19.68,2800.0
2006-09-26 12:25:00,19.68,19.73,19.68,19.72,4000.0,19.68,19.73,19.68,19.72,4000.0
2006-09-26 12:30:00,19.72,19.72,19.67,19.67,4300.0,19.72,19.72,19.67,19.67,4300.0
2006-09-26 12:35:00,19.68,19.69,19.66,19.67,4400.0,19.68,19.69,19.66,19.67,4400.0
2006-09-26 12:40:00,19.66,19.68,19.66,19.67,1400.0,19.66,19.68,19.66,19.67,1400.0
2006-09-26 12:45:00,19.68,19.7,19.66,19.67,3500.0,19.68,19.7,19.66,19.67,3500.0
2006-09-26 12:50:00,19.68,19.68,19.68,19.68,1800.0,19.68,19.68,19.68,19.68,1800.0
2006-09-26 12:55:00,19.69,19.73,19.69,19.72,3200.0,19.69,19.73,19.69,19.72,3200.0
2006-09-26 13:00:00,19.72,19.72,19.71,19.71,1900.0,19.72,19.72,19.71,19.71,1900.0
2006-09-26 13:05:00,19.72,19.72,19.7,19.71,4100.0,19.72,19.72,19.7,19.71,4100.0
2006-09-26 13:10:00,19.71,19.71,19.68,19.7,8300.0,19.71,19.71,19.68,19.7,8300.0
2006-09-26 13:15:00,19.7,19.71,19.7,19.71,1900.0,19.7,19.71,19.7,19.71,1900.0
2006-09-26 13:20:00,19.7,19.71,19.7,19.71,66300.0,19.7,19.71,19.7,19.71,66300.0
2006-09-26 13:25:00,19.7,19.73,19.7,19.73,1500.0,19.7,19.73,19.7,19.73,1500.0
2006-09-26 13:30:00,19.73,19.76,19.73,19.73,4500.0,19.73,19.76,19.73,19.73,4500.0
2006-09-26 13:35:00,19.73,19.76,19.72,19.76,2500.0,19.73,19.76,19.72,19.76,2500.0
2006-09-26 13:40:00,19.77,19.77,19.76,19.76,1300.0,19.77,19.77,19.76,19.76,1300.0
2006-09-26 13:45:00,19.77,19.78,19.77,19.78,1700.0,19.77,19.78,19.77,19.78,1700.0
2006-09-26 13:50:00,19.79,19.84,19.79,19.84,3300.0,19.79,19.84,19.79,19.84,3300.0
2006-09-26 13:55:00,19.84,19.9,19.84,19.88,13800.0,19.84,19.9,19.84,19.88,13800.0
2006-09-26 14:00:00,19.88,19.88,19.87,19.88,2100.0,19.88,19.88,19.87,19.88,2100.0
2006-09-26 14:05:00,19.87,19.87,19.84,19.84,5300.0,19.87,19.87,19.84,19.84,5300.0
2006-09-26 14:10:00,19.83,19.85,19.83,19.85,1900.0,19.83,19.85,19.83,19.85,1900.0
2006-09-26 14:15:00,19.86,19.87,19.85,19.85,2800.0,19.86,19.87,19.85,19.85,2800.0
2006-09-26 14:20:00,19.85,19.86,19.85,19.86,1800.0,19.85,19.86,19.85,19.86,1800.0
2006-09-26 14:25:00,19.86,19.89,19.86,19.89,3700.0,19.86,19.89,19.86,19.89,3700.0
2006-09-26 14:30:00,19.9,19.9,19.88,19.9,4700.0,19.9,19.9,19.88,19.9,4700.0
2006-09-26 14:35:00,19.89,19.9,19.88,19.89,7500.0,19.89,19.9,19.88,19.89,7500.0
2006-09-26 14:40:00,19.89,19.89,19.89,19.89,200.0,19.89,19.89,19.89,19.89,200.0
2006-09-26 14:45:00,19.9,19.9,19.9,19.9,2900.0,19.9,19.9,19.9,19.9,2900.0
2006-09-26 14:50:00,19.9,19.92,19.89,19.9,5400.0,19.9,19.92,19.89,19.9,5400.0
2006-09-26 14:55:00,19.91,19.93,19.91,19.92,5500.0,19.91,19.93,19.91,19.92,5500.0
2006-09-26 15:00:00,19.91,19.91,19.9,19.91,500.0,19.91,19.91,19.9,19.91,500.0
2006-09-26 15:05:00,19.91,19.92,19.9,19.9,5100.0,19.91,19.92,19.9,19.9,5100.0
2006-09-26 15:10:00,19.91,19.92,19.91,19.92,2600.0,19.91,19.92,19.91,19.92,2600.0
2006-09-26 15:15:00,19.92,19.92,19.91,19.92,2000.0,19.92,19.92,19.91,19.92,2000.0
2006-09-26 15:20:00,19.92,19.92,19.91,19.91,1700.0,19.92,19.92,19.91,19.91,1700.0
2006-09-26 15:25:00,19.92,19.93,19.91,19.92,3200.0,19.92,19.93,19.91,19.92,3200.0
2006-09-26 15:30:00,19.93,19.93,19.91,19.92,3700.0,19.93,19.93,19.91,19.92,3700.0
2006-09-26 15:35:00,19.92,19.94,19.91,19.94,4600.0,19.92,19.94,19.91,19.94,4600.0
2006-09-26 15:40:00,19.94,19.95,19.94,19.94,5400.0,19.94,19.95,19.94,19.94,5400.0
2006-09-26 15:45:00,19.95,19.95,19.94,19.94,8000.0,19.95,19.95,19.94,19.94,8000.0
2006-09-26 15:50:00,19.94,19.94,19.93,19.94,10900.0,19.94,19.94,19.93,19.94,10900.0
2006-09-26 15:55:00,19.94,19.94,19.92,19.94,10900.0,19.94,19.94,19.92,19.94,10900.0
2006-09-27 09:30:00,19.95,19.95,19.9,19.9,16100.0,19.95,19.95,19.9,19.9,16100.0
2006-09-27 09:35:00,19.9,19.9,19.88,19.89,7600.0,19.9,19.9,19.88,19.89,7600.0
2006-09-27 09:40:00,19.9,19.93,19.89,19.93,2400.0,19.9,19.93,19.89,19.93,2400.0
2006-09-27 09:45:00,19.93,19.94,19.91,19.91,3800.0,19.93,19.94,19.91,19.91,3800.0
2006-09-27 09:50:00,19.92,19.94,19.92,19.94,3300.0,19.92,19.94,19.92,19.94,3300.0
2006-09-27 09:55:00,19.94,19.94,19.92,19.93,4500.0,19.94,19.94,19.92,19.93,4500.0
2006-09-27 10:00:00,19.95,19.95,19.93,19.93,5700.0,19.95,19.95,19.93,19.93,5700.0
2006-09-27 10:05:00,19.94,19.94,19.92,19.93,3300.0,19.94,19.94,19.92,19.93,3300.0
2006-09-27 10:10:00,19.92,19.93,19.92,19.92,6600.0,19.92,19.93,19.92,19.92,6600.0
2006-09-27 10:15:00,19.92,19.92,19.9,19.91,3300.0,19.92,19.92,19.9,19.91,3300.0
2006-09-27 10:20:00,19.92,19.94,19.9,19.93,5000.0,19.92,19.94,19.9,19.93,5000.0
2006-09-27 10:25:00,19.92,19.95,19.92,19.94,4900.0,19.92,19.95,19.92,19.94,4900.0
2006-09-27 10:30:00,19.94,19.97,19.94,19.96,4900.0,19.94,19.97,19.94,19.96,4900.0
2006-09-27 10:35:00,19.97,19.99,19.96,19.99,5000.0,19.97,19.99,19.96,19.99,5000.0
2006-09-27 10:40:00,19.99,19.99,19.96,19.96,5100.0,19.99,19.99,19.96,19.96,5100.0
2006-09-27 10:45:00,19.96,19.99,19.96,19.98,2000.0,19.96,19.99,19.96,19.98,2000.0
2006-09-27 10:50:00,19.96,19.99,19.96,19.97,5800.0,19.96,19.99,19.96,19.97,5800.0
2006-09-27 10:55:00,19.98,19.99,19.96,19.99,5000.0,19.98,19.99,19.96,19.99,5000.0
2006-09-27 11:00:00,19.99,19.99,19.94,19.95,5800.0,19.99,19.99,19.94,19.95,5800.0
2006-09-27 11:05:00,19.97,19.98,19.96,19.96,1400.0,19.97,19.98,19.96,19.96,1400.0
2006-09-27 11:10:00,19.97,19.99,19.96,19.97,3700.0,19.97,19.99,19.96,19.97,3700.0
2006-09-27 11:15:00,19.96,19.97,19.96,19.96,3300.0,19.96,19.97,19.96,19.96,3300.0
2006-09-27 11:20:00,19.97,19.98,19.97,19.97,1700.0,19.97,19.98,19.97,19.97,1700.0
2006-09-27 11:25:00,19.98,19.99,19.97,19.97,4000.0,19.98,19.99,19.97,19.97,4000.0
2006-09-27 11:30:00,19.97,19.98,19.97,19.98,3400.0,19.97,19.98,19.97,19.98,3400.0
2006-09-27 11:35:00,19.98,19.99,19.97,19.97,2100.0,19.98,19.99,19.97,19.97,2100.0
2006-09-27 11:40:00,19.97,19.98,19.97,19.98,2400.0,19.97,19.98,19.97,19.98,2400.0
2006-09-27 11:45:00,19.97,19.99,19.97,19.97,2000.0,19.97,19.99,19.97,19.97,2000.0
2006-09-27 11:50:00,19.98,19.99,19.97,19.99,2300.0,19.98,19.99,19.97,19.99,2300.0
2006-09-27 11:55:00,19.99,19.99,19.98,19.99,1600.0,19.99,19.99,19.98,19.99,1600.0
2006-09-27 12:00:00,20.0,20.0,19.97,19.97,2900.0,20.0,20.0,19.97,19.97,2900.0
2006-09-27 12:05:00,19.96,19.98,19.96,19.96,2800.0,19.96,19.98,19.96,19.96,2800.0
2006-09-27 12:10:00,19.96,19.98,19.96,19.98,3500.0,19.96,19.98,19.96,19.98,3500.0
2006-09-27 12:15:00,19.98,19.99,19.97,19.99,2600.0,19.98,19.99,19.97,19.99,2600.0
2006-09-27 12:20:00,19.98,19.98,19.97,19.98,3100.0,19.98,19.98,19.97,19.98,3100.0
2006-09-27 12:25:00,19.98,19.99,19.97,19.97,5000.0,19.98,19.99,19.97,19.97,5000.0
2006-09-27 12:30:00,19.97,19.98,19.97,19.97,2400.0,19.97,19.98,19.97,19.97,2400.0
2006-09-27 12:35:00,19.98,19.98,19.94,19.95,6500.0,19.98,19.98,19.94,19.95,6500.0
2006-09-27 12:40:00,19.95,19.97,19.95,19.95,2200.0,19.95,19.97,19.95,19.95,2200.0
2006-09-27 12:45:00,19.95,19.95,19.95,19.95,1000.0,19.95,19.95,19.95,19.95,1000.0
2006-09-27 12:50:00,19.96,19.97,19.95,19.97,900.0,19.96,19.97,19.95,19.97,900.0
2006-09-27 12:55:00,19.96,19.98,19.95,19.98,7900.0,19.96,19.98,19.95,19.98,7900.0
2006-09-27 13:00:00,19.99,20.0,19.98,19.99,7400.0,19.99,20.0,19.98,19.99,7400.0
2006-09-27 13:05:00,19.98,19.99,19.98,19.99,1500.0,19.98,19.99,19.98,19.99,1500.0
2006-09-27 13:10:00,19.98,19.99,19.98,19.99,4700.0,19.98,19.99,19.98,19.99,4700.0
2006-09-27 13:15:00,19.98,19.99,19.98,19.99,2500.0,19.98,19.99,19.98,19.99,2500.0
2006-09-27 13:20:00,19.98,19.99,19.98,19.99,3600.0,19.98,19.99,19.98,19.99,3600.0
2006-09-27 13:25:00,19.99,19.99,19.98,19.99,2600.0,19.99,19.99,19.98,19.99,2600.0
2006-09-27 13:30:00,19.99,19.99,19.95,19.96,9900.0,19.99,19.99,19.95,19.96,9900.0
2006-09-27 13:35:00,19.95,19.96,19.93,19.93,6300.0,19.95,19.96,19.93,19.93,6300.0
2006-09-27 13:40:00,19.94,19.94,19.91,19.94,8200.0,19.94,19.94,19.91,19.94,8200.0
2006-09-27 13:45:00,19.95,19.97,19.94,19.95,1400.0,19.95,19.97,19.94,19.95,1400.0
2006-09-27 13:50:00,19.95,19.95,19.94,19.94,1300.0,19.95,19.95,19.94,19.94,1300.0
2006-09-27 13:55:00,19.95,19.96,19.94,19.95,4100.0,19.95,19.96,19.94,19.95,4100.0
2006-09-27 14:00:00,19.95,19.95,19.94,19.94,1300.0,19.95,19.95,19.94,19.94,1300.0
2006-09-27 14:05:00,19.94,19.96,19.94,19.96,3600.0,19.94,19.96,19.94,19.96,3600.0
2006-09-27 14:10:00,19.95,19.97,19.95,19.96,2200.0,19.95,19.97,19.95,19.96,2200.0
2006-09-27 14:15:00,19.95,19.96,19.94,19.94,3100.0,19.95,19.96,19.94,19.94,3100.0
2006-09-27 14:20:00,19.94,19.95,19.93,19.94,3500.0,19.94,19.95,19.93,19.94,3500.0
2006-09-27 14:25:00,19.94,19.95,19.94,19.94,2600.0,19.94,19.95,19.94,19.94,2600.0
2006-09-27 14:30:00,19.94,19.99,19.93,19.95,11000.0,19.94,19.99,19.93,19.95,11000.0
2006-09-27 14:35:00,19.95,19.96,19.95,19.95,3100.0,19.95,19.96,19.95,19.95,3100.0
2006-09-27 14:40:00,19.95,19.95,19.94,19.94,2300.0,19.95,19.95,19.94,19.94,2300.0
2006-09-27 14:45:00,19.94,19.96,19.94,19.95,5800.0,19.94,19.96,19.94,19.95,5800.0
2006-09-27 14:50:00,19.94,19.95,19.94,19.94,6400.0,19.94,19.95,19.94,19.94,6400.0
2006-09-27 14:55:00,19.95,19.95,19.94,19.94,3500.0,19.95,19.95,19.94,19.94,3500.0
2006-09-27 15:00:00,19.95,19.95,19.94,19.95,9500.0,19.95,19.95,19.94,19.95,9500.0
2006-09-27 15:05:00,19.95,19.96,19.91,19.92,14300.0,19.95,19.96,19.91,19.92,14300.0
2006-09-27 15:10:00,19.92,19.94,19.9,19.92,11300.0,19.92,19.94,19.9,19.92,11300.0
2006-09-27 15:15:00,19.93,19.95,19.93,19.95,2200.0,19.93,19.95,19.93,19.95,2200.0
2006-09-27 15:20:00,19.94,19.95,19.94,19.95,3400.0,19.94,19.95,19.94,19.95,3400.0
2006-09-27 15:25:00,19.95,19.95,19.94,19.95,1600.0,19.95,19.95,19.94,19.95,1600.0
2006-09-27 15:30:00,19.95,19.97,19.94,19.96,6100.0,19.95,19.97,19.94,19.96,6100.0
2006-09-27 15:35:00,19.96,19.98,19.95,19.97,3500.0,19.96,19.98,19.95,19.97,3500.0
2006-09-27 15:40:00,19.96,19.97,19.96,19.97,3100.0,19.96,19.97,19.96,19.97,3100.0
2006-09-27 15:45:00,19.97,19.98,19.96,19.97,6900.0,19.97,19.98,19.96,19.97,6900.0
2006-09-27 15:50:00,19.98,19.98,19.97,19.98,7800.0,19.98,19.98,19.97,19.98,7800.0
2006-09-27 15:55:00,19.98,20.0,19.97,19.99,17200.0,19.98,20.0,19.97,19.99,17200.0
2006-09-28 09:30:00,19.98,19.99,19.89,19.94,7800.0,19.98,19.99,19.89,19.94,7800.0
2006-09-28 09:35:00,19.92,19.99,19.92,19.99,3700.0,19.92,19.99,19.92,19.99,3700.0
2006-09-28 09:40:00,19.97,19.97,19.91,19.92,3200.0,19.97,19.97,19.91,19.92,3200.0
2006-09-28 09:45:00,19.91,19.96,19.91,19.94,1900.0,19.91,19.96,19.91,19.94,1900.0
2006-09-28 09:50:00,19.95,19.96,19.91,19.96,3000.0,19.95,19.96,19.91,19.96,3000.0
2006-09-28 09:55:00,19.96,19.97,19.94,19.94,6900.0,19.96,19.97,19.94,19.94,6900.0
2006-09-28 10:00:00,19.95,19.97,19.92,19.95,3400.0,19.95,19.97,19.92,19.95,3400.0
2006-09-28 10:05:00,19.96,19.97,19.96,19.96,700.0,19.96,19.97,19.96,19.96,700.0
2006-09-28 10:10:00,19.96,19.97,19.96,19.96,2600.0,19.96,19.97,19.96,19.96,2600.0
2006-09-28 10:15:00,19.96,19.96,19.92,19.93,2700.0,19.96,19.96,19.92,19.93,2700.0
2006-09-28 10:20:00,19.94,19.97,19.93,19.97,3100.0,19.94,19.97,19.93,19.97,3100.0
2006-09-28 10:25:00,19.96,19.96,19.93,19.94,1600.0,19.96,19.96,19.93,19.94,1600.0
2006-09-28 10:30:00,19.94,19.94,19.92,19.93,6300.0,19.94,19.94,19.92,19.93,6300.0
2006-09-28 10:35:00,19.94,19.95,19.91,19.93,5500.0,19.94,19.95,19.91,19.93,5500.0
2006-09-28 10:40:00,19.94,19.96,19.92,19.94,7200.0,19.94,19.96,19.92,19.94,7200.0
2006-09-28 10:45:00,19.93,19.94,19.92,19.94,10100.0,19.93,19.94,19.92,19.94,10100.0
2006-09-28 10:50:00,19.93,19.94,19.91,19.93,4900.0,19.93,19.94,19.91,19.93,4900.0
2006-09-28 10:55:00,19.94,19.94,19.92,19.93,3400.0,19.94,19.94,19.92,19.93,3400.0
2006-09-28 11:00:00,19.93,19.95,19.91,19.94,5700.0,19.93,19.95,19.91,19.94,5700.0
2006-09-28 11:05:00,19.94,19.94,19.93,19.94,1900.0,19.94,19.94,19.93,19.94,1900.0
2006-09-28 11:10:00,19.94,19.95,19.93,19.94,1700.0,19.94,19.95,19.93,19.94,1700.0
2006-09-28 11:15:00,19.93,19.95,19.93,19.95,5100.0,19.93,19.95,19.93,19.95,5100.0
2006-09-28 11:20:00,19.95,19.95,19.93,19.94,6100.0,19.95,19.95,19.93,19.94,6100.0
2006-09-28 11:25:00,19.93,19.94,19.91,19.94,4400.0,19.93,19.94,19.91,19.94,4400.0
2006-09-28 11:30:00,19.94,19.95,19.94,19.94,6600.0,19.94,19.95,19.94,19.94,6600.0
2006-09-28 11:35:00,19.94,19.94,19.9,19.92,19800.0,19.94,19.94,19.9,19.92,19800.0
2006-09-28 11:40:00,19.92,19.92,19.87,19.87,6000.0,19.92,19.92,19.87,19.87,6000.0
2006-09-28 11:45:00,19.87,19.9,19.86,19.89,8300.0,19.87,19.9,19.86,19.89,8300.0
2006-09-28 11:50:00,19.89,19.89,19.86,19.88,3600.0,19.89,19.89,19.86,19.88,3600.0
2006-09-28 11:55:00,19.89,19.91,19.88,19.88,1800.0,19.89,19.91,19.88,19.88,1800.0
2006-09-28 12:00:00,19.87,19.88,19.84,19.86,5200.0,19.87,19.88,19.84,19.86,5200.0
2006-09-28 12:05:00,19.87,19.87,19.86,19.86,4200.0,19.87,19.87,19.86,19.86,4200.0
2006-09-28 12:10:00,19.85,19.87,19.85,19.87,1600.0,19.85,19.87,19.85,19.87,1600.0
2006-09-28 12:15:00,19.87,19.89,19.87,19.89,1400.0,19.87,19.89,19.87,19.89,1400.0
2006-09-28 12:20:00,19.88,19.88,19.87,19.88,400.0,19.88,19.88,19.87,19.88,400.0
2006-09-28 12:25:00,19.87,19.9,19.87,19.9,2000.0,19.87,19.9,19.87,19.9,2000.0
2006-09-28 12:30:00,19.89,19.91,19.89,19.91,3900.0,19.89,19.91,19.89,19.91,3900.0
2006-09-28 12:35:00,19.91,19.91,19.9,19.9,600.0,19.91,19.91,19.9,19.9,600.0
2006-09-28 12:40:00,19.9,19.9,19.89,19.89,1400.0,19.9,19.9,19.89,19.89,1400.0
2006-09-28 12:45:00,19.89,19.89,19.89,19.89,100.0,19.89,19.89,19.89,19.89,100.0
2006-09-28 12:50:00,19.89,19.91,19.89,19.9,1800.0,19.89,19.91,19.89,19.9,1800.0
2006-09-28 12:55:00,19.91,19.91,19.91,19.91,400.0,19.91,19.91,19.91,19.91,400.0
2006-09-28 13:00:00,19.91,19.91,19.88,19.88,1800.0,19.91,19.91,19.88,19.88,1800.0
2006-09-28 13:05:00,19.88,19.89,19.87,19.88,6900.0,19.88,19.89,19.87,19.88,6900.0
2006-09-28 13:10:00,19.87,19.87,19.87,19.87,1000.0,19.87,19.87,19.87,19.87,1000.0
2006-09-28 13:15:00,19.87,19.87,19.86,19.87,1200.0,19.87,19.87,19.86,19.87,1200.0
2006-09-28 13:20:00,19.88,19.89,19.87,19.88,10100.0,19.88,19.89,19.87,19.88,10100.0
2006-09-28 13:25:00,19.88,19.89,19.86,19.86,4200.0,19.88,19.89,19.86,19.86,4200.0
2006-09-28 13:30:00,19.87,19.88,19.87,19.87,1600.0,19.87,19.88,19.87,19.87,1600.0
2006-09-28 13:35:00,19.87,19.87,19.86,19.86,1800.0,19.87,19.87,19.86,19.86,1800.0
2006-09-28 13:40:00,19.87,19.87,19.86,19.86,1300.0,19.87,19.87,19.86,19.86,1300.0
2006-09-28 13:45:00,19.87,19.9,19.87,19.88,2200.0,19.87,19.9,19.87,19.88,2200.0
2006-09-28 13:50:00,19.88,19.89,19.88,19.88,4900.0,19.88,19.89,19.88,19.88,4900.0
2006-09-28 13:55:00,19.89,19.89,19.87,19.87,1400.0,19.89,19.89,19.87,19.87,1400.0
2006-09-28 14:00:00,19.87,19.88,19.87,19.87,1000.0,19.87,19.88,19.87,19.87,1000.0
2006-09-28 14:05:00,19.87,19.88,19.85,19.88,2700.0,19.87,19.88,19.85,19.88,2700.0
2006-09-28 14:10:00,19.88,19.88,19.87,19.87,2800.0,19.88,19.88,19.87,19.87,2800.0
2006-09-28 14:15:00,19.88,19.89,19.87,19.88,6600.0,19.88,19.89,19.87,19.88,6600.0
2006-09-28 14:20:00,19.88,19.9,19.87,19.87,12900.0,19.88,19.9,19.87,19.87,12900.0
2006-09-28 14:25:00,19.87,19.88,19.86,19.86,3300.0,19.87,19.88,19.86,19.86,3300.0
2006-09-28 14:30:00,19.86,19.87,19.86,19.87,900.0,19.86,19.87,19.86,19.87,900.0
2006-09-28 14:35:00,19.86,19.88,19.86,19.87,3200.0,19.86,19.88,19.86,19.87,3200.0
2006-09-28 14:40:00,19.87,19.88,19.86,19.87,4600.0,19.87,19.88,19.86,19.87,4600.0
2006-09-28 14:45:00,19.88,19.88,19.86,19.87,900.0,19.88,19.88,19.86,19.87,900.0
2006-09-28 14:50:00,19.87,19.87,19.85,19.85,3300.0,19.87,19.87,19.85,19.85,3300.0
2006-09-28 14:55:00,19.86,19.86,19.85,19.85,1900.0,19.86,19.86,19.85,19.85,1900.0
2006-09-28 15:00:00,19.85,19.86,19.85,19.85,4000.0,19.85,19.86,19.85,19.85,4000.0
2006-09-28 15:05:00,19.85,19.87,19.84,19.87,11200.0,19.85,19.87,19.84,19.87,11200.0
2006-09-28 15:10:00,19.87,19.87,19.86,19.87,2200.0,19.87,19.87,19.86,19.87,2200.0
2006-09-28 15:15:00,19.87,19.88,19.86,19.87,3600.0,19.87,19.88,19.86,19.87,3600.0
2006-09-28 15:20:00,19.87,19.89,19.86,19.87,55300.0,19.87,19.89,19.86,19.87,55300.0
2006-09-28 15:25:00,19.88,19.88,19.86,19.87,9600.0,19.88,19.88,19.86,19.87,9600.0
2006-09-28 15:30:00,19.87,19.87,19.86,19.87,1900.0,19.87,19.87,19.86,19.87,1900.0
2006-09-28 15:35:00,19.87,19.88,19.86,19.86,12000.0,19.87,19.88,19.86,19.86,12000.0
2006-09-28 15:40:00,19.88,19.88,19.87,19.87,14000.0,19.88,19.88,19.87,19.87,14000.0
2006-09-28 15:45:00,19.87,19.88,19.86,19.86,42100.0,19.87,19.88,19.86,19.86,42100.0
2006-09-28 15:50:00,19.87,19.87,19.86,19.87,10600.0,19.87,19.87,19.86,19.87,10600.0
2006-09-28 15:55:00,19.88,19.91,19.87,19.87,14200.0,19.88,19.91,19.87,19.87,14200.0
2006-09-29 09:30:00,19.92,19.96,19.74,19.74,7300.0,19.92,19.96,19.74,19.74,7300.0
2006-09-29 09:35:00,19.77,19.77,19.69,19.73,10000.0,19.77,19.77,19.69,19.73,10000.0
2006-09-29 09:40:00,19.73,19.75,19.73,19.73,1400.0,19.73,19.75,19.73,19.73,1400.0
2006-09-29 09:45:00,19.73,19.75,19.71,19.74,59100.0,19.73,19.75,19.71,19.74,59100.0
2006-09-29 09:50:00,19.74,19.78,19.74,19.78,3900.0,19.74,19.78,19.74,19.78,3900.0
2006-09-29 09:55:00,19.78,19.8,19.78,19.8,2000.0,19.78,19.8,19.78,19.8,2000.0
2006-09-29 10:00:00,19.81,19.89,19.81,19.86,3600.0,19.81,19.89,19.81,19.86,3600.0
2006-09-29 10:05:00,19.86,19.88,19.85,19.85,2500.0,19.86,19.88,19.85,19.85,2500.0
2006-09-29 10:10:00,19.85,19.86,19.82,19.84,3300.0,19.85,19.86,19.82,19.84,3300.0
2006-09-29 10:15:00,19.86,19.88,19.81,19.82,3500.0,19.86,19.88,19.81,19.82,3500.0
2006-09-29 10:20:00,19.81,19.82,19.8,19.8,1600.0,19.81,19.82,19.8,19.8,1600.0
2006-09-29 10:25:00,19.78,19.78,19.73,19.73,3200.0,19.78,19.78,19.73,19.73,3200.0
2006-09-29 10:30:00,19.73,19.73,19.71,19.73,1700.0,19.73,19.73,19.71,19.73,1700.0
2006-09-29 10:35:00,19.72,19.75,19.72,19.73,2600.0,19.72,19.75,19.72,19.73,2600.0
2006-09-29 10:40:00,19.73,19.77,19.73,19.76,2500.0,19.73,19.77,19.73,19.76,2500.0
2006-09-29 10:45:00,19.75,19.76,19.74,19.74,2300.0,19.75,19.76,19.74,19.74,2300.0
2006-09-29 10:50:00,19.74,19.74,19.71,19.74,4500.0,19.74,19.74,19.71,19.74,4500.0
2006-09-29 10:55:00,19.74,19.75,19.71,19.72,4000.0,19.74,19.75,19.71,19.72,4000.0
2006-09-29 11:00:00,19.72,19.74,19.72,19.73,2400.0,19.72,19.74,19.72,19.73,2400.0
2006-09-29 11:05:00,19.74,19.76,19.74,19.75,2100.0,19.74,19.76,19.74,19.75,2100.0
2006-09-29 11:10:00,19.76,19.76,19.71,19.72,3400.0,19.76,19.76,19.71,19.72,3400.0
2006-09-29 11:15:00,19.71,19.73,19.71,19.73,4300.0,19.71,19.73,19.71,19.73,4300.0
2006-09-29 11:20:00,19.73,19.73,19.7,19.72,3700.0,19.73,19.73,19.7,19.72,3700.0
2006-09-29 11:25:00,19.7,19.74,19.7,19.74,3600.0,19.7,19.74,19.7,19.74,3600.0
2006-09-29 11:30:00,19.75,19.76,19.73,19.75,13200.0,19.75,19.76,19.73,19.75,13200.0
2006-09-29 11:35:00,19.75,19.77,19.75,19.77,5500.0,19.75,19.77,19.75,19.77,5500.0
2006-09-29 11:40:00,19.77,19.77,19.76,19.77,3400.0,19.77,19.77,19.76,19.77,3400.0
2006-09-29 11:45:00,19.77,19.77,19.76,19.76,2900.0,19.77,19.77,19.76,19.76,2900.0
2006-09-29 11:50:00,19.76,19.76,19.75,19.75,400.0,19.76,19.76,19.75,19.75,400.0
2006-09-29 11:55:00,19.76,19.77,19.75,19.76,900.0,19.76,19.77,19.75,19.76,900.0
2006-09-29 12:00:00,19.75,19.77,19.75,19.77,2600.0,19.75,19.77,19.75,19.77,2600.0
2006-09-29 12:05:00,19.75,19.76,19.74,19.76,3900.0,19.75,19.76,19.74,19.76,3900.0
2006-09-29 12:10:00,19.76,19.77,19.74,19.76,3100.0,19.76,19.77,19.74,19.76,3100.0
2006-09-29 12:15:00,19.77,19.77,19.73,19.73,37000.0,19.77,19.77,19.73,19.73,37000.0
2006-09-29 12:20:00,19.73,19.73,19.71,19.72,2300.0,19.73,19.73,19.71,19.72,2300.0
2006-09-29 12:25:00,19.71,19.72,19.71,19.72,1700.0,19.71,19.72,19.71,19.72,1700.0
2006-09-29 12:30:00,19.73,19.75,19.73,19.75,900.0,19.73,19.75,19.73,19.75,900.0
2006-09-29 12:35:00,19.75,19.76,19.74,19.74,2500.0,19.75,19.76,19.74,19.74,2500.0
2006-09-29 12:40:00,19.74,19.75,19.73,19.74,4000.0,19.74,19.75,19.73,19.74,4000.0
2006-09-29 12:45:00,19.74,19.75,19.74,19.74,1700.0,19.74,19.75,19.74,19.74,1700.0
2006-09-29 12:50:00,19.74,19.75,19.74,19.74,1300.0,19.74,19.75,19.74,19.74,1300.0
2006-09-29 12:55:00,19.74,19.74,19.73,19.74,1300.0,19.74,19.74,19.73,19.74,1300.0
2006-09-29 13:00:00,19.74,19.75,19.74,19.74,700.0,19.74,19.75,19.74,19.74,700.0
2006-09-29 13:05:00,19.76,19.76,19.75,19.75,600.0,19.76,19.76,19.75,19.75,600.0
2006-09-29 13:10:00,19.76,19.76,19.74,19.74,1600.0,19.76,19.76,19.74,19.74,1600.0
2006-09-29 13:15:00,19.74,19.74,19.73,19.73,5000.0,19.74,19.74,19.73,19.73,5000.0
2006-09-29 13:20:00,19.73,19.75,19.71,19.71,4300.0,19.73,19.75,19.71,19.71,4300.0
2006-09-29 13:25:00,19.71,19.72,19.71,19.72,1400.0,19.71,19.72,19.71,19.72,1400.0
2006-09-29 13:30:00,19.71,19.74,19.71,19.72,2100.0,19.71,19.74,19.71,19.72,2100.0
2006-09-29 13:35:00,19.73,19.76,19.73,19.76,1500.0,19.73,19.76,19.73,19.76,1500.0
2006-09-29 13:40:00,19.75,19.78,19.74,19.77,4700.0,19.75,19.78,19.74,19.77,4700.0
2006-09-29 13:45:00,19.78,19.78,19.76,19.78,1100.0,19.78,19.78,19.76,19.78,1100.0
2006-09-29 13:50:00,19.77,19.78,19.77,19.77,2700.0,19.77,19.78,19.77,19.77,2700.0
2006-09-29 13:55:00,19.78,19.79,19.77,19.79,8200.0,19.78,19.79,19.77,19.79,8200.0
2006-09-29 14:00:00,19.78,19.79,19.78,19.79,800.0,19.78,19.79,19.78,19.79,800.0
2006-09-29 14:05:00,19.79,19.79,19.77,19.78,2700.0,19.79,19.79,19.77,19.78,2700.0
2006-09-29 14:10:00,19.78,19.79,19.78,19.78,3200.0,19.78,19.79,19.78,19.78,3200.0
2006-09-29 14:15:00,19.79,19.8,19.78,19.78,1100.0,19.79,19.8,19.78,19.78,1100.0
2006-09-29 14:20:00,19.79,19.79,19.78,19.78,2400.0,19.79,19.79,19.78,19.78,2400.0
2006-09-29 14:25:00,19.78,19.79,19.78,19.78,2300.0,19.78,19.79,19.78,19.78,2300.0
2006-09-29 14:30:00,19.78,19.78,19.77,19.77,2800.0,19.78,19.78,19.77,19.77,2800.0
2006-09-29 14:35:00,19.78,19.8,19.77,19.78,5100.0,19.78,19.8,19.77,19.78,5100.0
2006-09-29 14:40:00,19.77,19.78,19.77,19.78,1400.0,19.77,19.78,19.77,19.78,1400.0
2006-09-29 14:45:00,19.77,19.78,19.77,19.77,1700.0,19.77,19.78,19.77,19.77,1700.0
2006-09-29 14:50:00,19.78,19.78,19.77,19.77,2100.0,19.78,19.78,19.77,19.77,2100.0
2006-09-29 14:55:00,19.78,19.78,19.75,19.75,5000.0,19.78,19.78,19.75,19.75,5000.0
2006-09-29 15:00:00,19.75,19.76,19.74,19.74,2900.0,19.75,19.76,19.74,19.74,2900.0
2006-09-29 15:05:00,19.73,19.74,19.73,19.73,4600.0,19.73,19.74,19.73,19.73,4600.0
2006-09-29 15:10:00,19.74,19.74,19.73,19.74,8700.0,19.74,19.74,19.73,19.74,8700.0
2006-09-29 15:15:00,19.74,19.77,19.73,19.76,6600.0,19.74,19.77,19.73,19.76,6600.0
2006-09-29 15:20:00,19.76,19.77,19.76,19.77,3000.0,19.76,19.77,19.76,19.77,3000.0
2006-09-29 15:25:00,19.77,19.77,19.76,19.76,5800.0,19.77,19.77,19.76,19.76,5800.0
2006-09-29 15:30:00,19.76,19.76,19.73,19.74,5800.0,19.76,19.76,19.73,19.74,5800.0
2006-09-29 15:35:00,19.74,19.74,19.73,19.74,6800.0,19.74,19.74,19.73,19.74,6800.0
2006-09-29 15:40:00,19.73,19.74,19.73,19.73,7100.0,19.73,19.74,19.73,19.73,7100.0
2006-09-29 15:45:00,19.73,19.74,19.69,19.7,15600.0,19.73,19.74,19.69,19.7,15600.0
2006-09-29 15:50:00,19.71,19.73,19.7,19.71,19000.0,19.71,19.73,19.7,19.71,19000.0
2006-09-29 15:55:00,19.71,19.76,19.71,19.71,31600.0,19.71,19.76,19.71,19.71,31600.0
2006-10-02 09:30:00,19.65,19.65,19.5,19.52,13700.0,19.65,19.65,19.5,19.52,13700.0
2006-10-02 09:35:00,19.57,19.7,19.5,19.65,12600.0,19.57,19.7,19.5,19.65,12600.0
2006-10-02 09:40:00,19.68,19.68,19.6,19.62,2400.0,19.68,19.68,19.6,19.62,2400.0
2006-10-02 09:45:00,19.61,19.71,19.61,19.71,4900.0,19.61,19.71,19.61,19.71,4900.0
2006-10-02 09:50:00,19.7,19.7,19.7,19.7,400.0,19.7,19.7,19.7,19.7,400.0
2006-10-02 09:55:00,19.7,19.74,19.7,19.73,1800.0,19.7,19.74,19.7,19.73,1800.0
2006-10-02 10:00:00,19.73,19.75,19.73,19.75,1500.0,19.73,19.75,19.73,19.75,1500.0
2006-10-02 10:05:00,19.75,19.76,19.75,19.76,900.0,19.75,19.76,19.75,19.76,900.0
2006-10-02 10:10:00,19.76,19.78,19.72,19.75,2300.0,19.76,19.78,19.72,19.75,2300.0
2006-10-02 10:15:00,19.74,19.74,19.71,19.71,1600.0,19.74,19.74,19.71,19.71,1600.0
2006-10-02 10:20:00,19.71,19.73,19.68,19.69,700.0,19.71,19.73,19.68,19.69,700.0
2006-10-02 10:25:00,19.71,19.71,19.69,19.7,2000.0,19.71,19.71,19.69,19.7,2000.0
2006-10-02 10:30:00,19.69,19.69,19.52,19.53,49600.0,19.69,19.69,19.52,19.53,49600.0
2006-10-02 10:35:00,19.54,19.58,19.54,19.58,3100.0,19.54,19.58,19.54,19.58,3100.0
2006-10-02 10:40:00,19.57,19.57,19.52,19.53,3800.0,19.57,19.57,19.52,19.53,3800.0
2006-10-02 10:45:00,19.54,19.57,19.53,19.54,6900.0,19.54,19.57,19.53,19.54,6900.0
2006-10-02 10:50:00,19.54,19.58,19.54,19.58,3500.0,19.54,19.58,19.54,19.58,3500.0
2006-10-02 10:55:00,19.59,19.65,19.59,19.65,12200.0,19.59,19.65,19.59,19.65,12200.0
2006-10-02 11:00:00,19.66,19.66,19.64,19.66,3700.0,19.66,19.66,19.64,19.66,3700.0
2006-10-02 11:05:00,19.65,19.65,19.62,19.64,4400.0,19.65,19.65,19.62,19.64,4400.0
2006-10-02 11:10:00,19.65,19.66,19.64,19.66,2500.0,19.65,19.66,19.64,19.66,2500.0
2006-10-02 11:15:00,19.66,19.68,19.66,19.67,2400.0,19.66,19.68,19.66,19.67,2400.0
2006-10-02 11:20:00,19.68,19.68,19.67,19.68,700.0,19.68,19.68,19.67,19.68,700.0
2006-10-02 11:25:00,19.68,19.7,19.67,19.7,4000.0,19.68,19.7,19.67,19.7,4000.0
2006-10-02 11:30:00,19.7,19.74,19.69,19.73,8100.0,19.7,19.74,19.69,19.73,8100.0
2006-10-02 11:35:00,19.74,19.77,19.72,19.77,6200.0,19.74,19.77,19.72,19.77,6200.0
2006-10-02 11:40:00,19.76,19.79,19.76,19.77,3500.0,19.76,19.79,19.76,19.77,3500.0
2006-10-02 11:45:00,19.77,19.79,19.75,19.76,8000.0,19.77,19.79,19.75,19.76,8000.0
2006-10-02 11:50:00,19.77,19.78,19.76,19.77,6200.0,19.77,19.78,19.76,19.77,6200.0
2006-10-02 11:55:00,19.78,19.78,19.73,19.73,3700.0,19.78,19.78,19.73,19.73,3700.0
2006-10-02 12:00:00,19.73,19.75,19.73,19.73,2800.0,19.73,19.75,19.73,19.73,2800.0
2006-10-02 12:05:00,19.74,19.75,19.73,19.74,1900.0,19.74,19.75,19.73,19.74,1900.0
2006-10-02 12:10:00,19.74,19.75,19.72,19.73,1900.0,19.74,19.75,19.72,19.73,1900.0
2006-10-02 12:15:00,19.73,19.74,19.72,19.73,1200.0,19.73,19.74,19.72,19.73,1200.0
2006-10-02 12:20:00,19.73,19.74,19.72,19.74,2900.0,19.73,19.74,19.72,19.74,2900.0
2006-10-02 12:25:00,19.73,19.73,19.72,19.72,2900.0,19.73,19.73,19.72,19.72,2900.0
2006-10-02 12:30:00,19.72,19.73,19.72,19.72,800.0,19.72,19.73,19.72,19.72,800.0
2006-10-02 12:35:00,19.73,19.73,19.72,19.73,800.0,19.73,19.73,19.72,19.73,800.0
2006-10-02 12:40:00,19.72,19.73,19.72,19.73,300.0,19.72,19.73,19.72,19.73,300.0
2006-10-02 12:45:00,19.73,19.74,19.73,19.74,200.0,19.73,19.74,19.73,19.74,200.0
2006-10-02 12:50:00,19.72,19.72,19.72,19.72,400.0,19.72,19.72,19.72,19.72,400.0
2006-10-02 12:55:00,19.72,19.72,19.67,19.67,1500.0,19.72,19.72,19.67,19.67,1500.0
2006-10-02 13:00:00,19.68,19.68,19.66,19.68,1600.0,19.68,19.68,19.66,19.68,1600.0
2006-10-02 13:05:00,19.66,19.67,19.64,19.67,6500.0,19.66,19.67,19.64,19.67,6500.0
2006-10-02 13:10:00,19.67,19.67,19.65,19.67,700.0,19.67,19.67,19.65,19.67,700.0
2006-10-02 13:15:00,19.67,19.67,19.65,19.66,1500.0,19.67,19.67,19.65,19.66,1500.0
2006-10-02 13:20:00,19.66,19.66,19.65,19.65,2000.0,19.66,19.66,19.65,19.65,2000.0
2006-10-02 13:25:00,19.66,19.66,19.62,19.62,2900.0,19.66,19.66,19.62,19.62,2900.0
2006-10-02 13:30:00,19.63,19.63,19.63,19.63,1300.0,19.63,19.63,19.63,19.63,1300.0
2006-10-02 13:35:00,19.63,19.63,19.59,19.6,1600.0,19.63,19.63,19.59,19.6,1600.0
2006-10-02 13:40:00,19.59,19.59,19.54,19.54,3000.0,19.59,19.59,19.54,19.54,3000.0
2006-10-02 13:45:00,19.53,19.54,19.48,19.48,4600.0,19.53,19.54,19.48,19.48,4600.0
2006-10-02 13:50:00,19.48,19.49,19.45,19.49,5300.0,19.48,19.49,19.45,19.49,5300.0
2006-10-02 13:55:00,19.48,19.48,19.45,19.48,2300.0,19.48,19.48,19.45,19.48,2300.0
2006-10-02 14:00:00,19.46,19.47,19.45,19.45,4000.0,19.46,19.47,19.45,19.45,4000.0
2006-10-02 14:05:00,19.45,19.46,19.45,19.45,2700.0,19.45,19.46,19.45,19.45,2700.0
2006-10-02 14:10:00,19.46,19.48,19.45,19.47,3600.0,19.46,19.48,19.45,19.47,3600.0
2006-10-02 14:15:00,19.47,19.52,19.47,19.49,6000.0,19.47,19.52,19.47,19.49,6000.0
2006-10-02 14:20:00,19.49,19.5,19.49,19.5,2600.0,19.49,19.5,19.49,19.5,2600.0
2006-10-02 14:25:00,19.49,19.53,19.49,19.53,2700.0,19.49,19.53,19.49,19.53,2700.0
2006-10-02 14:30:00,19.53,19.55,19.52,19.55,2200.0,19.53,19.55,19.52,19.55,2200.0
2006-10-02 14:35:00,19.55,19.55,19.52,19.52,2000.0,19.55,19.55,19.52,19.52,2000.0
2006-10-02 14:40:00,19.53,19.53,19.5,19.5,7100.0,19.53,19.53,19.5,19.5,7100.0
2006-10-02 14:45:00,19.5,19.5,19.47,19.48,3100.0,19.5,19.5,19.47,19.48,3100.0
2006-10-02 14:50:00,19.48,19.49,19.43,19.44,3400.0,19.48,19.49,19.43,19.44,3400.0
2006-10-02 14:55:00,19.43,19.45,19.43,19.44,1700.0,19.43,19.45,19.43,19.44,1700.0
2006-10-02 15:00:00,19.44,19.46,19.44,19.45,1900.0,19.44,19.46,19.44,19.45,1900.0
2006-10-02 15:05:00,19.45,19.47,19.44,19.44,4300.0,19.45,19.47,19.44,19.44,4300.0
2006-10-02 15:10:00,19.44,19.44,19.43,19.44,3000.0,19.44,19.44,19.43,19.44,3000.0
2006-10-02 15:15:00,19.44,19.5,19.44,19.49,4900.0,19.44,19.5,19.44,19.49,4900.0
2006-10-02 15:20:00,19.49,19.5,19.48,19.48,3300.0,19.49,19.5,19.48,19.48,3300.0
2006-10-02 15:25:00,19.49,19.51,19.48,19.5,8100.0,19.49,19.51,19.48,19.5,8100.0
2006-10-02 15:30:00,19.51,19.51,19.48,19.51,3600.0,19.51,19.51,19.48,19.51,3600.0
2006-10-02 15:35:00,19.5,19.53,19.5,19.51,5100.0,19.5,19.53,19.5,19.51,5100.0
2006-10-02 15:40:00,19.52,19.53,19.51,19.53,3800.0,19.52,19.53,19.51,19.53,3800.0
2006-10-02 15:45:00,19.53,19.53,19.51,19.52,6200.0,19.53,19.53,19.51,19.52,6200.0
2006-10-02 15:50:00,19.52,19.52,19.51,19.51,5900.0,19.52,19.52,19.51,19.51,5900.0
2006-10-02 15:55:00,19.51,19.52,19.5,19.5,13300.0,19.51,19.52,19.5,19.5,13300.0
2006-10-03 09:30:00,19.42,19.44,19.32,19.42,10800.0,19.42,19.44,19.32,19.42,10800.0
2006-10-03 09:35:00,19.43,19.44,19.35,19.35,6400.0,19.43,19.44,19.35,19.35,6400.0
2006-10-03 09:40:00,19.34,19.4,19.34,19.36,1600.0,19.34,19.4,19.34,19.36,1600.0
2006-10-03 09:45:00,19.36,19.36,19.35,19.36,2000.0,19.36,19.36,19.35,19.36,2000.0
2006-10-03 09:50:00,19.36,19.36,19.34,19.35,1700.0,19.36,19.36,19.34,19.35,1700.0
2006-10-03 09:55:00,19.34,19.39,19.34,19.39,4300.0,19.34,19.39,19.34,19.39,4300.0
2006-10-03 10:00:00,19.35,19.37,19.35,19.35,1400.0,19.35,19.37,19.35,19.35,1400.0
2006-10-03 10:05:00,19.36,19.36,19.34,19.36,1800.0,19.36,19.36,19.34,19.36,1800.0
2006-10-03 10:10:00,19.36,19.37,19.33,19.35,3900.0,19.36,19.37,19.33,19.35,3900.0
2006-10-03 10:15:00,19.35,19.4,19.35,19.4,3200.0,19.35,19.4,19.35,19.4,3200.0
2006-10-03 10:20:00,19.4,19.4,19.37,19.39,2200.0,19.4,19.4,19.37,19.39,2200.0
2006-10-03 10:25:00,19.39,19.45,19.39,19.44,4200.0,19.39,19.45,19.39,19.44,4200.0
2006-10-03 10:30:00,19.45,19.47,19.44,19.44,3200.0,19.45,19.47,19.44,19.44,3200.0
2006-10-03 10:35:00,19.45,19.47,19.43,19.43,3400.0,19.45,19.47,19.43,19.43,3400.0
2006-10-03 10:40:00,19.45,19.45,19.39,19.4,4300.0,19.45,19.45,19.39,19.4,4300.0
2006-10-03 10:45:00,19.39,19.42,19.38,19.38,3700.0,19.39,19.42,19.38,19.38,3700.0
2006-10-03 10:50:00,19.39,19.39,19.37,19.38,3200.0,19.39,19.39,19.37,19.38,3200.0
2006-10-03 10:55:00,19.39,19.39,19.35,19.35,2200.0,19.39,19.39,19.35,19.35,2200.0
2006-10-03 11:00:00,19.35,19.35,19.34,19.34,2400.0,19.35,19.35,19.34,19.34,2400.0
2006-10-03 11:05:00,19.35,19.36,19.34,19.35,2400.0,19.35,19.36,19.34,19.35,2400.0
2006-10-03 11:10:00,19.34,19.36,19.34,19.36,2500.0,19.34,19.36,19.34,19.36,2500.0
2006-10-03 11:15:00,19.36,19.38,19.35,19.38,2500.0,19.36,19.38,19.35,19.38,2500.0
2006-10-03 11:20:00,19.37,19.44,19.37,19.44,5600.0,19.37,19.44,19.37,19.44,5600.0
2006-10-03 11:25:00,19.44,19.47,19.43,19.46,6800.0,19.44,19.47,19.43,19.46,6800.0
2006-10-03 11:30:00,19.46,19.47,19.45,19.45,2500.0,19.46,19.47,19.45,19.45,2500.0
2006-10-03 11:35:00,19.45,19.46,19.45,19.46,700.0,19.45,19.46,19.45,19.46,700.0
2006-10-03 11:40:00,19.45,19.45,19.42,19.44,1400.0,19.45,19.45,19.42,19.44,1400.0
2006-10-03 11:45:00,19.42,19.44,19.42,19.42,1400.0,19.42,19.44,19.42,19.42,1400.0
2006-10-03 11:50:00,19.42,19.42,19.37,19.4,2200.0,19.42,19.42,19.37,19.4,2200.0
2006-10-03 11:55:00,19.41,19.41,19.39,19.39,600.0,19.41,19.41,19.39,19.39,600.0
2006-10-03 12:00:00,19.41,19.42,19.4,19.42,4200.0,19.41,19.42,19.4,19.42,4200.0
2006-10-03 12:05:00,19.41,19.47,19.41,19.47,17700.0,19.41,19.47,19.41,19.47,17700.0
2006-10-03 12:10:00,19.46,19.5,19.46,19.5,4800.0,19.46,19.5,19.46,19.5,4800.0
2006-10-03 12:15:00,19.5,19.51,19.5,19.5,3900.0,19.5,19.51,19.5,19.5,3900.0
2006-10-03 12:20:00,19.5,19.5,19.47,19.48,5400.0,19.5,19.5,19.47,19.48,5400.0
2006-10-03 12:25:00,19.49,19.49,19.46,19.46,2600.0,19.49,19.49,19.46,19.46,2600.0
2006-10-03 12:30:00,19.46,19.48,19.46,19.47,1200.0,19.46,19.48,19.46,19.47,1200.0
2006-10-03 12:35:00,19.48,19.48,19.46,19.46,1600.0,19.48,19.48,19.46,19.46,1600.0
2006-10-03 12:40:00,19.45,19.47,19.44,19.47,2500.0,19.45,19.47,19.44,19.47,2500.0
2006-10-03 12:45:00,19.46,19.48,19.46,19.48,1600.0,19.46,19.48,19.46,19.48,1600.0
2006-10-03 12:50:00,19.46,19.48,19.46,19.48,400.0,19.46,19.48,19.46,19.48,400.0
2006-10-03 12:55:00,19.48,19.51,19.48,19.49,3200.0,19.48,19.51,19.48,19.49,3200.0
2006-10-03 13:00:00,19.5,19.51,19.49,19.49,5900.0,19.5,19.51,19.49,19.49,5900.0
2006-10-03 13:05:00,19.5,19.5,19.48,19.48,1000.0,19.5,19.5,19.48,19.48,1000.0
2006-10-03 13:10:00,19.47,19.48,19.47,19.48,300.0,19.47,19.48,19.47,19.48,300.0
2006-10-03 13:15:00,19.48,19.49,19.48,19.49,900.0,19.48,19.49,19.48,19.49,900.0
2006-10-03 13:20:00,19.47,19.49,19.47,19.49,900.0,19.47,19.49,19.47,19.49,900.0
2006-10-03 13:25:00,19.47,19.48,19.47,19.48,700.0,19.47,19.48,19.47,19.48,700.0
2006-10-03 13:30:00,19.47,19.48,19.44,19.45,3000.0,19.47,19.48,19.44,19.45,3000.0
2006-10-03 13:35:00,19.45,19.46,19.44,19.45,800.0,19.45,19.46,19.44,19.45,800.0
2006-10-03 13:40:00,19.46,19.46,19.44,19.45,1700.0,19.46,19.46,19.44,19.45,1700.0
2006-10-03 13:45:00,19.44,19.46,19.44,19.45,1300.0,19.44,19.46,19.44,19.45,1300.0
2006-10-03 13:50:00,19.44,19.47,19.44,19.46,2700.0,19.44,19.47,19.44,19.46,2700.0
2006-10-03 13:55:00,19.45,19.47,19.45,19.47,700.0,19.45,19.47,19.45,19.47,700.0
2006-10-03 14:00:00,19.46,19.48,19.46,19.46,2300.0,19.46,19.48,19.46,19.46,2300.0
2006-10-03 14:05:00,19.47,19.49,19.46,19.49,4200.0,19.47,19.49,19.46,19.49,4200.0
2006-10-03 14:10:00,19.49,19.49,19.47,19.47,1400.0,19.49,19.49,19.47,19.47,1400.0
2006-10-03 14:15:00,19.47,19.47,19.46,19.47,2400.0,19.47,19.47,19.46,19.47,2400.0
2006-10-03 14:20:00,19.47,19.47,19.46,19.46,1600.0,19.47,19.47,19.46,19.46,1600.0
2006-10-03 14:25:00,19.46,19.46,19.42,19.42,4300.0,19.46,19.46,19.42,19.42,4300.0
2006-10-03 14:30:00,19.43,19.43,19.4,19.42,3400.0,19.43,19.43,19.4,19.42,3400.0
2006-10-03 14:35:00,19.42,19.43,19.42,19.42,2000.0,19.42,19.43,19.42,19.42,2000.0
2006-10-03 14:40:00,19.43,19.43,19.42,19.43,1600.0,19.43,19.43,19.42,19.43,1600.0
2006-10-03 14:45:00,19.43,19.44,19.42,19.43,2400.0,19.43,19.44,19.42,19.43,2400.0
2006-10-03 14:50:00,19.44,19.44,19.43,19.44,2000.0,19.44,19.44,19.43,19.44,2000.0
2006-10-03 14:55:00,19.44,19.44,19.43,19.44,1400.0,19.44,19.44,19.43,19.44,1400.0
2006-10-03 15:00:00,19.43,19.45,19.43,19.43,2400.0,19.43,19.45,19.43,19.43,2400.0
2006-10-03 15:05:00,19.44,19.44,19.42,19.43,900.0,19.44,19.44,19.42,19.43,900.0
2006-10-03 15:10:00,19.42,19.44,19.42,19.44,2600.0,19.42,19.44,19.42,19.44,2600.0
2006-10-03 15:15:00,19.43,19.44,19.42,19.44,1800.0,19.43,19.44,19.42,19.44,1800.0
2006-10-03 15:20:00,19.43,19.45,19.43,19.45,3000.0,19.43,19.45,19.43,19.45,3000.0
2006-10-03 15:25:00,19.45,19.45,19.44,19.44,2500.0,19.45,19.45,19.44,19.44,2500.0
2006-10-03 15:30:00,19.44,19.44,19.4,19.41,5800.0,19.44,19.44,19.4,19.41,5800.0
2006-10-03 15:35:00,19.42,19.42,19.4,19.41,2700.0,19.42,19.42,19.4,19.41,2700.0
2006-10-03 15:40:00,19.42,19.42,19.4,19.4,4600.0,19.42,19.42,19.4,19.4,4600.0
2006-10-03 15:45:00,19.4,19.41,19.39,19.4,5600.0,19.4,19.41,19.39,19.4,5600.0
2006-10-03 15:50:00,19.4,19.4,19.39,19.39,3000.0,19.4,19.4,19.39,19.39,3000.0
2006-10-03 15:55:00,19.4,19.41,19.39,19.41,15800.0,19.4,19.41,19.39,19.41,15800.0
2006-10-04 09:30:00,19.44,19.44,19.27,19.32,34900.0,19.44,19.44,19.27,19.32,34900.0
2006-10-04 09:35:00,19.32,19.4,19.29,19.32,12800.0,19.32,19.4,19.29,19.32,12800.0
2006-10-04 09:40:00,19.32,19.33,19.28,19.31,4700.0,19.32,19.33,19.28,19.31,4700.0
2006-10-04 09:45:00,19.3,19.31,19.29,19.3,1500.0,19.3,19.31,19.29,19.3,1500.0
2006-10-04 09:50:00,19.3,19.31,19.29,19.31,5000.0,19.3,19.31,19.29,19.31,5000.0
2006-10-04 09:55:00,19.29,19.3,19.27,19.29,2700.0,19.29,19.3,19.27,19.29,2700.0
2006-10-04 10:00:00,19.3,19.3,19.25,19.3,9400.0,19.3,19.3,19.25,19.3,9400.0
2006-10-04 10:05:00,19.32,19.35,19.32,19.35,900.0,19.32,19.35,19.32,19.35,900.0
2006-10-04 10:10:00,19.36,19.46,19.36,19.46,4500.0,19.36,19.46,19.36,19.46,4500.0
2006-10-04 10:15:00,19.48,19.55,19.48,19.54,4600.0,19.48,19.55,19.48,19.54,4600.0
2006-10-04 10:20:00,19.53,19.53,19.5,19.53,4500.0,19.53,19.53,19.5,19.53,4500.0
2006-10-04 10:25:00,19.53,19.54,19.52,19.53,2000.0,19.53,19.54,19.52,19.53,2000.0
2006-10-04 10:30:00,19.53,19.53,19.5,19.52,3300.0,19.53,19.53,19.5,19.52,3300.0
2006-10-04 10:35:00,19.51,19.51,19.47,19.48,2600.0,19.51,19.51,19.47,19.48,2600.0
2006-10-04 10:40:00,19.48,19.51,19.48,19.5,2600.0,19.48,19.51,19.48,19.5,2600.0
2006-10-04 10:45:00,19.5,19.52,19.5,19.52,1200.0,19.5,19.52,19.5,19.52,1200.0
2006-10-04 10:50:00,19.52,19.54,19.52,19.54,4600.0,19.52,19.54,19.52,19.54,4600.0
2006-10-04 10:55:00,19.55,19.57,19.55,19.57,1700.0,19.55,19.57,19.55,19.57,1700.0
2006-10-04 11:00:00,19.58,19.58,19.57,19.57,2600.0,19.58,19.58,19.57,19.57,2600.0
2006-10-04 11:05:00,19.56,19.58,19.53,19.54,2100.0,19.56,19.58,19.53,19.54,2100.0
2006-10-04 11:10:00,19.53,19.55,19.53,19.54,1700.0,19.53,19.55,19.53,19.54,1700.0
2006-10-04 11:15:00,19.54,19.58,19.54,19.58,3400.0,19.54,19.58,19.54,19.58,3400.0
2006-10-04 11:20:00,19.58,19.64,19.58,19.64,3500.0,19.58,19.64,19.58,19.64,3500.0
2006-10-04 11:25:00,19.63,19.64,19.62,19.64,1100.0,19.63,19.64,19.62,19.64,1100.0
2006-10-04 11:30:00,19.64,19.64,19.63,19.63,1400.0,19.64,19.64,19.63,19.63,1400.0
2006-10-04 11:35:00,19.62,19.65,19.62,19.64,2500.0,19.62,19.65,19.62,19.64,2500.0
2006-10-04 11:40:00,19.64,19.66,19.64,19.66,4100.0,19.64,19.66,19.64,19.66,4100.0
2006-10-04 11:45:00,19.66,19.66,19.63,19.64,1400.0,19.66,19.66,19.63,19.64,1400.0
2006-10-04 11:50:00,19.63,19.65,19.63,19.64,1400.0,19.63,19.65,19.63,19.64,1400.0
2006-10-04 11:55:00,19.64,19.65,19.6,19.61,6900.0,19.64,19.65,19.6,19.61,6900.0
2006-10-04 12:00:00,19.61,19.61,19.58,19.58,1600.0,19.61,19.61,19.58,19.58,1600.0
2006-10-04 12:05:00,19.57,19.58,19.54,19.57,4300.0,19.57,19.58,19.54,19.57,4300.0
2006-10-04 12:10:00,19.57,19.58,19.55,19.55,2000.0,19.57,19.58,19.55,19.55,2000.0
2006-10-04 12:15:00,19.55,19.56,19.54,19.54,1800.0,19.55,19.56,19.54,19.54,1800.0
2006-10-04 12:20:00,19.55,19.57,19.55,19.55,1700.0,19.55,19.57,19.55,19.55,1700.0
2006-10-04 12:25:00,19.56,19.58,19.55,19.58,1700.0,19.56,19.58,19.55,19.58,1700.0
2006-10-04 12:30:00,19.58,19.58,19.57,19.58,2300.0,19.58,19.58,19.57,19.58,2300.0
2006-10-04 12:35:00,19.58,19.59,19.58,19.58,1100.0,19.58,19.59,19.58,19.58,1100.0
2006-10-04 12:40:00,19.58,19.59,19.57,19.59,3100.0,19.58,19.59,19.57,19.59,3100.0
2006-10-04 12:45:00,19.6,19.6,19.58,19.58,1200.0,19.6,19.6,19.58,19.58,1200.0
2006-10-04 12:50:00,19.58,19.58,19.56,19.57,1800.0,19.58,19.58,19.56,19.57,1800.0
2006-10-04 12:55:00,19.56,19.57,19.55,19.57,1600.0,19.56,19.57,19.55,19.57,1600.0
2006-10-04 13:00:00,19.56,19.56,19.55,19.55,800.0,19.56,19.56,19.55,19.55,800.0
2006-10-04 13:05:00,19.55,19.55,19.54,19.55,4000.0,19.55,19.55,19.54,19.55,4000.0
2006-10-04 13:10:00,19.55,19.55,19.52,19.52,1000.0,19.55,19.55,19.52,19.52,1000.0
2006-10-04 13:15:00,19.52,19.52,19.51,19.52,2300.0,19.52,19.52,19.51,19.52,2300.0
2006-10-04 13:20:00,19.52,19.52,19.51,19.52,2400.0,19.52,19.52,19.51,19.52,2400.0
2006-10-04 13:25:00,19.51,19.59,19.51,19.59,7500.0,19.51,19.59,19.51,19.59,7500.0
2006-10-04 13:30:00,19.59,19.69,19.59,19.68,7800.0,19.59,19.69,19.59,19.68,7800.0
2006-10-04 13:35:00,19.67,19.72,19.67,19.68,7600.0,19.67,19.72,19.67,19.68,7600.0
2006-10-04 13:40:00,19.69,19.69,19.68,19.69,4200.0,19.69,19.69,19.68,19.69,4200.0
2006-10-04 13:45:00,19.68,19.7,19.68,19.7,2600.0,19.68,19.7,19.68,19.7,2600.0
2006-10-04 13:50:00,19.7,19.72,19.69,19.72,2600.0,19.7,19.72,19.69,19.72,2600.0
2006-10-04 13:55:00,19.71,19.74,19.71,19.72,4000.0,19.71,19.74,19.71,19.72,4000.0
2006-10-04 14:00:00,19.73,19.75,19.73,19.74,5700.0,19.73,19.75,19.73,19.74,5700.0
2006-10-04 14:05:00,19.74,19.74,19.72,19.74,5700.0,19.74,19.74,19.72,19.74,5700.0
2006-10-04 14:10:00,19.74,19.8,19.74,19.79,5700.0,19.74,19.8,19.74,19.79,5700.0
2006-10-04 14:15:00,19.79,19.8,19.79,19.8,4800.0,19.79,19.8,19.79,19.8,4800.0
2006-10-04 14:20:00,19.8,19.8,19.77,19.77,5100.0,19.8,19.8,19.77,19.77,5100.0
2006-10-04 14:25:00,19.76,19.77,19.76,19.77,4200.0,19.76,19.77,19.76,19.77,4200.0
2006-10-04 14:30:00,19.77,19.79,19.76,19.79,2000.0,19.77,19.79,19.76,19.79,2000.0
2006-10-04 14:35:00,19.78,19.83,19.78,19.82,7100.0,19.78,19.83,19.78,19.82,7100.0
2006-10-04 14:40:00,19.82,19.88,19.81,19.87,8900.0,19.82,19.88,19.81,19.87,8900.0
2006-10-04 14:45:00,19.88,19.91,19.86,19.91,15000.0,19.88,19.91,19.86,19.91,15000.0
2006-10-04 14:50:00,19.9,19.9,19.83,19.84,8900.0,19.9,19.9,19.83,19.84,8900.0
2006-10-04 14:55:00,19.84,19.85,19.83,19.85,4500.0,19.84,19.85,19.83,19.85,4500.0
2006-10-04 15:00:00,19.85,19.88,19.85,19.86,3900.0,19.85,19.88,19.85,19.86,3900.0
2006-10-04 15:05:00,19.86,19.86,19.83,19.83,6500.0,19.86,19.86,19.83,19.83,6500.0
2006-10-04 15:10:00,19.83,19.84,19.81,19.84,3800.0,19.83,19.84,19.81,19.84,3800.0
2006-10-04 15:15:00,19.84,19.84,19.83,19.84,4700.0,19.84,19.84,19.83,19.84,4700.0
2006-10-04 15:20:00,19.84,19.89,19.83,19.88,15300.0,19.84,19.89,19.83,19.88,15300.0
2006-10-04 15:25:00,19.88,19.89,19.88,19.88,4300.0,19.88,19.89,19.88,19.88,4300.0
2006-10-04 15:30:00,19.89,19.89,19.83,19.84,13200.0,19.89,19.89,19.83,19.84,13200.0
2006-10-04 15:35:00,19.84,19.84,19.81,19.82,7000.0,19.84,19.84,19.81,19.82,7000.0
2006-10-04 15:40:00,19.82,19.84,19.82,19.83,5300.0,19.82,19.84,19.82,19.83,5300.0
2006-10-04 15:45:00,19.83,19.91,19.83,19.91,17500.0,19.83,19.91,19.83,19.91,17500.0
2006-10-04 15:50:00,19.91,19.91,19.88,19.88,19500.0,19.91,19.91,19.88,19.88,19500.0
2006-10-04 15:55:00,19.87,19.87,19.82,19.85,15000.0,19.87,19.87,19.82,19.85,15000.0
2006-10-05 09:30:00,19.75,19.87,19.69,19.84,27500.0,19.75,19.87,19.69,19.84,27500.0
2006-10-05 09:35:00,19.79,19.87,19.72,19.81,9600.0,19.79,19.87,19.72,19.81,9600.0
2006-10-05 09:40:00,19.82,19.89,19.82,19.89,3700.0,19.82,19.89,19.82,19.89,3700.0
2006-10-05 09:45:00,19.87,19.9,19.87,19.88,700.0,19.87,19.9,19.87,19.88,700.0
2006-10-05 09:50:00,19.88,19.9,19.85,19.9,2700.0,19.88,19.9,19.85,19.9,2700.0
2006-10-05 09:55:00,19.9,19.9,19.9,19.9,1200.0,19.9,19.9,19.9,19.9,1200.0
2006-10-05 10:00:00,19.92,19.92,19.85,19.85,3500.0,19.92,19.92,19.85,19.85,3500.0
2006-10-05 10:05:00,19.85,19.86,19.82,19.86,1800.0,19.85,19.86,19.82,19.86,1800.0
2006-10-05 10:10:00,19.85,19.91,19.84,19.91,4300.0,19.85,19.91,19.84,19.91,4300.0
2006-10-05 10:15:00,19.92,19.94,19.91,19.94,2800.0,19.92,19.94,19.91,19.94,2800.0
2006-10-05 10:20:00,19.94,19.95,19.93,19.94,4300.0,19.94,19.95,19.93,19.94,4300.0
2006-10-05 10:25:00,19.95,19.96,19.94,19.94,9300.0,19.95,19.96,19.94,19.94,9300.0
2006-10-05 10:30:00,19.93,19.93,19.9,19.9,9400.0,19.93,19.93,19.9,19.9,9400.0
2006-10-05 10:35:00,19.91,19.91,19.87,19.9,9900.0,19.91,19.91,19.87,19.9,9900.0
2006-10-05 10:40:00,19.9,19.92,19.89,19.89,9800.0,19.9,19.92,19.89,19.89,9800.0
2006-10-05 10:45:00,19.88,19.92,19.88,19.92,2400.0,19.88,19.92,19.88,19.92,2400.0
2006-10-05 10:50:00,19.91,19.94,19.91,19.94,3400.0,19.91,19.94,19.91,19.94,3400.0
2006-10-05 10:55:00,19.94,19.95,19.94,19.95,2200.0,19.94,19.95,19.94,19.95,2200.0
2006-10-05 11:00:00,19.95,19.96,19.94,19.94,1500.0,19.95,19.96,19.94,19.94,1500.0
2006-10-05 11:05:00,19.94,19.95,19.92,19.93,2400.0,19.94,19.95,19.92,19.93,2400.0
2006-10-05 11:10:00,19.93,19.95,19.92,19.93,3300.0,19.93,19.95,19.92,19.93,3300.0
2006-10-05 11:15:00,19.93,19.94,19.92,19.93,1300.0,19.93,19.94,19.92,19.93,1300.0
2006-10-05 11:20:00,19.93,19.93,19.92,19.93,2100.0,19.93,19.93,19.92,19.93,2100.0
2006-10-05 11:25:00,19.94,19.97,19.93,19.97,6800.0,19.94,19.97,19.93,19.97,6800.0
2006-10-05 11:30:00,19.95,19.99,19.95,19.99,6600.0,19.95,19.99,19.95,19.99,6600.0
2006-10-05 11:35:00,19.99,19.99,19.94,19.95,11100.0,19.99,19.99,19.94,19.95,11100.0
2006-10-05 11:40:00,19.96,19.99,19.95,19.98,5400.0,19.96,19.99,19.95,19.98,5400.0
2006-10-05 11:45:00,19.98,19.98,19.98,19.98,2300.0,19.98,19.98,19.98,19.98,2300.0
2006-10-05 11:50:00,19.97,19.97,19.92,19.92,4800.0,19.97,19.97,19.92,19.92,4800.0
2006-10-05 11:55:00,19.92,19.93,19.92,19.93,2700.0,19.92,19.93,19.92,19.93,2700.0
2006-10-05 12:00:00,19.92,19.94,19.91,19.94,3200.0,19.92,19.94,19.91,19.94,3200.0
2006-10-05 12:05:00,19.93,19.94,19.92,19.94,2100.0,19.93,19.94,19.92,19.94,2100.0
2006-10-05 12:10:00,19.93,19.96,19.93,19.96,1700.0,19.93,19.96,19.93,19.96,1700.0
2006-10-05 12:15:00,19.96,19.97,19.95,19.97,2400.0,19.96,19.97,19.95,19.97,2400.0
2006-10-05 12:20:00,19.97,19.97,19.96,19.97,2500.0,19.97,19.97,19.96,19.97,2500.0
2006-10-05 12:25:00,19.98,19.98,19.97,19.98,3900.0,19.98,19.98,19.97,19.98,3900.0
2006-10-05 12:30:00,19.98,19.99,19.95,19.95,4000.0,19.98,19.99,19.95,19.95,4000.0
2006-10-05 12:35:00,19.95,19.96,19.94,19.95,3800.0,19.95,19.96,19.94,19.95,3800.0
2006-10-05 12:40:00,19.94,19.98,19.92,19.98,6900.0,19.94,19.98,19.92,19.98,6900.0
2006-10-05 12:45:00,19.97,19.97,19.94,19.96,11200.0,19.97,19.97,19.94,19.96,11200.0
2006-10-05 12:50:00,19.96,19.99,19.95,19.99,4700.0,19.96,19.99,19.95,19.99,4700.0
2006-10-05 12:55:00,19.99,19.99,19.98,19.99,3100.0,19.99,19.99,19.98,19.99,3100.0
2006-10-05 13:00:00,19.99,19.99,19.98,19.99,4000.0,19.99,19.99,19.98,19.99,4000.0
2006-10-05 13:05:00,19.98,20.0,19.98,20.0,5100.0,19.98,20.0,19.98,20.0,5100.0
2006-10-05 13:10:00,19.99,19.99,19.97,19.98,3900.0,19.99,19.99,19.97,19.98,3900.0
2006-10-05 13:15:00,19.98,19.99,19.97,19.97,3000.0,19.98,19.99,19.97,19.97,3000.0
2006-10-05 13:20:00,19.99,20.0,19.98,20.0,4400.0,19.99,20.0,19.98,20.0,4400.0
2006-10-05 13:25:00,20.0,20.0,19.98,19.99,1400.0,20.0,20.0,19.98,19.99,1400.0
2006-10-05 13:30:00,19.99,20.0,19.99,19.99,1500.0,19.99,20.0,19.99,19.99,1500.0
2006-10-05 13:35:00,20.0,20.0,19.99,20.0,1100.0,20.0,20.0,19.99,20.0,1100.0
2006-10-05 13:40:00,20.0,20.0,19.99,19.99,800.0,20.0,20.0,19.99,19.99,800.0
2006-10-05 13:45:00,20.0,20.0,19.98,19.99,9400.0,20.0,20.0,19.98,19.99,9400.0
2006-10-05 13:50:00,19.99,19.99,19.98,19.98,1900.0,19.99,19.99,19.98,19.98,1900.0
2006-10-05 13:55:00,19.98,20.0,19.98,20.0,5900.0,19.98,20.0,19.98,20.0,5900.0
2006-10-05 14:00:00,20.0,20.0,19.98,19.98,3400.0,20.0,20.0,19.98,19.98,3400.0
2006-10-05 14:05:00,19.99,20.0,19.98,19.99,3300.0,19.99,20.0,19.98,19.99,3300.0
2006-10-05 14:10:00,19.99,20.0,19.98,19.99,3400.0,19.99,20.0,19.98,19.99,3400.0
2006-10-05 14:15:00,19.98,19.99,19.98,19.99,2500.0,19.98,19.99,19.98,19.99,2500.0
2006-10-05 14:20:00,19.98,19.98,19.94,19.95,9700.0,19.98,19.98,19.94,19.95,9700.0
2006-10-05 14:25:00,19.95,19.96,19.95,19.95,4300.0,19.95,19.96,19.95,19.95,4300.0
2006-10-05 14:30:00,19.95,19.95,19.94,19.95,2600.0,19.95,19.95,19.94,19.95,2600.0
2006-10-05 14:35:00,19.94,19.96,19.94,19.96,4800.0,19.94,19.96,19.94,19.96,4800.0
2006-10-05 14:40:00,19.96,19.97,19.96,19.97,1700.0,19.96,19.97,19.96,19.97,1700.0
2006-10-05 14:45:00,19.97,19.98,19.96,19.98,2600.0,19.97,19.98,19.96,19.98,2600.0
2006-10-05 14:50:00,19.98,19.99,19.98,19.98,3700.0,19.98,19.99,19.98,19.98,3700.0
2006-10-05 14:55:00,19.98,19.99,19.98,19.99,5200.0,19.98,19.99,19.98,19.99,5200.0
2006-10-05 15:00:00,20.0,20.0,19.98,19.98,3400.0,20.0,20.0,19.98,19.98,3400.0
2006-10-05 15:05:00,19.99,20.0,19.98,20.0,4800.0,19.99,20.0,19.98,20.0,4800.0
2006-10-05 15:10:00,20.0,20.01,19.99,20.0,8000.0,20.0,20.01,19.99,20.0,8000.0
2006-10-05 15:15:00,20.0,20.0,19.99,20.0,8900.0,20.0,20.0,19.99,20.0,8900.0
2006-10-05 15:20:00,20.0,20.0,19.99,20.0,2200.0,20.0,20.0,19.99,20.0,2200.0
2006-10-05 15:25:00,20.0,20.0,19.99,20.0,4300.0,20.0,20.0,19.99,20.0,4300.0
2006-10-05 15:30:00,20.0,20.0,19.99,20.0,11600.0,20.0,20.0,19.99,20.0,11600.0
2006-10-05 15:35:00,20.0,20.0,19.99,20.0,4900.0,20.0,20.0,19.99,20.0,4900.0
2006-10-05 15:40:00,20.0,20.0,19.99,20.0,4400.0,20.0,20.0,19.99,20.0,4400.0
2006-10-05 15:45:00,20.0,20.0,19.99,20.0,14900.0,20.0,20.0,19.99,20.0,14900.0
2006-10-05 15:50:00,20.0,20.0,19.99,20.0,11600.0,20.0,20.0,19.99,20.0,11600.0
2006-10-05 15:55:00,19.99,20.0,19.98,20.0,18800.0,19.99,20.0,19.98,20.0,18800.0
2006-10-06 09:30:00,19.88,19.99,19.88,19.96,16400.0,19.88,19.99,19.88,19.96,16400.0
2006-10-06 09:35:00,19.96,19.96,19.91,19.93,1100.0,19.96,19.96,19.91,19.93,1100.0
2006-10-06 09:40:00,19.93,19.94,19.91,19.94,1800.0,19.93,19.94,19.91,19.94,1800.0
2006-10-06 09:45:00,19.91,19.92,19.87,19.91,3100.0,19.91,19.92,19.87,19.91,3100.0
2006-10-06 09:50:00,19.89,19.9,19.88,19.9,1000.0,19.89,19.9,19.88,19.9,1000.0
2006-10-06 09:55:00,19.9,19.91,19.88,19.89,1000.0,19.9,19.91,19.88,19.89,1000.0
2006-10-06 10:00:00,19.88,19.89,19.82,19.83,2100.0,19.88,19.89,19.82,19.83,2100.0
2006-10-06 10:05:00,19.84,19.85,19.83,19.84,2800.0,19.84,19.85,19.83,19.84,2800.0
2006-10-06 10:10:00,19.85,19.85,19.84,19.85,600.0,19.85,19.85,19.84,19.85,600.0
2006-10-06 10:15:00,19.84,19.85,19.81,19.82,3600.0,19.84,19.85,19.81,19.82,3600.0
2006-10-06 10:20:00,19.81,19.82,19.8,19.81,2600.0,19.81,19.82,19.8,19.81,2600.0
2006-10-06 10:25:00,19.81,19.9,19.81,19.89,5800.0,19.81,19.9,19.81,19.89,5800.0
2006-10-06 10:30:00,19.89,19.94,19.88,19.88,9400.0,19.89,19.94,19.88,19.88,9400.0
2006-10-06 10:35:00,19.89,19.93,19.88,19.93,7500.0,19.89,19.93,19.88,19.93,7500.0
2006-10-06 10:40:00,19.92,19.94,19.92,19.94,2200.0,19.92,19.94,19.92,19.94,2200.0
2006-10-06 10:45:00,19.94,20.0,19.94,19.99,11400.0,19.94,20.0,19.94,19.99,11400.0
2006-10-06 10:50:00,20.0,20.05,19.99,20.04,11200.0,20.0,20.05,19.99,20.04,11200.0
2006-10-06 10:55:00,20.04,20.1,20.04,20.1,8100.0,20.04,20.1,20.04,20.1,8100.0
2006-10-06 11:00:00,20.08,20.09,20.06,20.07,6400.0,20.08,20.09,20.06,20.07,6400.0
2006-10-06 11:05:00,20.07,20.11,20.07,20.07,9400.0,20.07,20.11,20.07,20.07,9400.0
2006-10-06 11:10:00,20.07,20.08,20.05,20.06,4800.0,20.07,20.08,20.05,20.06,4800.0
2006-10-06 11:15:00,20.06,20.06,20.05,20.06,2000.0,20.06,20.06,20.05,20.06,2000.0
2006-10-06 11:20:00,20.06,20.06,20.04,20.04,2500.0,20.06,20.06,20.04,20.04,2500.0
2006-10-06 11:25:00,20.04,20.05,20.01,20.03,7200.0,20.04,20.05,20.01,20.03,7200.0
2006-10-06 11:30:00,20.02,20.03,20.0,20.0,5000.0,20.02,20.03,20.0,20.0,5000.0
2006-10-06 11:35:00,20.01,20.03,19.99,19.99,4400.0,20.01,20.03,19.99,19.99,4400.0
2006-10-06 11:40:00,19.98,20.0,19.98,20.0,2500.0,19.98,20.0,19.98,20.0,2500.0
2006-10-06 11:45:00,20.0,20.0,19.97,19.97,3600.0,20.0,20.0,19.97,19.97,3600.0
2006-10-06 11:50:00,19.97,19.97,19.94,19.94,3000.0,19.97,19.97,19.94,19.94,3000.0
2006-10-06 11:55:00,19.94,19.95,19.93,19.95,3400.0,19.94,19.95,19.93,19.95,3400.0
2006-10-06 12:00:00,19.95,19.95,19.93,19.93,1600.0,19.95,19.95,19.93,19.93,1600.0
2006-10-06 12:05:00,19.93,19.95,19.91,19.91,2500.0,19.93,19.95,19.91,19.91,2500.0
2006-10-06 12:10:00,19.9,19.91,19.89,19.89,1200.0,19.9,19.91,19.89,19.89,1200.0
2006-10-06 12:15:00,19.89,19.9,19.88,19.9,1100.0,19.89,19.9,19.88,19.9,1100.0
2006-10-06 12:20:00,19.9,19.9,19.88,19.89,3300.0,19.9,19.9,19.88,19.89,3300.0
2006-10-06 12:25:00,19.88,19.89,19.86,19.87,3900.0,19.88,19.89,19.86,19.87,3900.0
2006-10-06 12:30:00,19.86,19.88,19.86,19.87,2100.0,19.86,19.88,19.86,19.87,2100.0
2006-10-06 12:35:00,19.87,19.87,19.82,19.85,15200.0,19.87,19.87,19.82,19.85,15200.0
2006-10-06 12:40:00,19.85,19.86,19.84,19.85,3700.0,19.85,19.86,19.84,19.85,3700.0
2006-10-06 12:45:00,19.86,19.93,19.86,19.93,2200.0,19.86,19.93,19.86,19.93,2200.0
2006-10-06 12:50:00,19.93,19.94,19.9,19.94,7600.0,19.93,19.94,19.9,19.94,7600.0
2006-10-06 12:55:00,19.94,19.99,19.94,19.96,6000.0,19.94,19.99,19.94,19.96,6000.0
2006-10-06 13:00:00,19.97,20.0,19.97,20.0,4600.0,19.97,20.0,19.97,20.0,4600.0
2006-10-06 13:05:00,19.99,20.01,19.99,20.01,3800.0,19.99,20.01,19.99,20.01,3800.0
2006-10-06 13:10:00,20.01,20.01,20.0,20.0,1500.0,20.01,20.01,20.0,20.0,1500.0
2006-10-06 13:15:00,20.0,20.05,20.0,20.05,6900.0,20.0,20.05,20.0,20.05,6900.0
2006-10-06 13:20:00,20.04,20.05,20.04,20.05,1100.0,20.04,20.05,20.04,20.05,1100.0
2006-10-06 13:25:00,20.04,20.04,20.03,20.04,2400.0,20.04,20.04,20.03,20.04,2400.0
2006-10-06 13:30:00,20.04,20.04,20.02,20.03,1100.0,20.04,20.04,20.02,20.03,1100.0
2006-10-06 13:35:00,20.03,20.03,20.01,20.03,2700.0,20.03,20.03,20.01,20.03,2700.0
2006-10-06 13:40:00,20.03,20.03,20.01,20.03,2000.0,20.03,20.03,20.01,20.03,2000.0
2006-10-06 13:45:00,20.02,20.04,20.02,20.04,2800.0,20.02,20.04,20.02,20.04,2800.0
2006-10-06 13:50:00,20.04,20.05,20.03,20.05,5000.0,20.04,20.05,20.03,20.05,5000.0
2006-10-06 13:55:00,20.05,20.07,20.04,20.06,6200.0,20.05,20.07,20.04,20.06,6200.0
2006-10-06 14:00:00,20.07,20.07,20.05,20.05,1900.0,20.07,20.07,20.05,20.05,1900.0
2006-10-06 14:05:00,20.07,20.07,20.05,20.05,6000.0,20.07,20.07,20.05,20.05,6000.0
2006-10-06 14:10:00,20.05,20.05,20.04,20.05,1600.0,20.05,20.05,20.04,20.05,1600.0
2006-10-06 14:15:00,20.05,20.06,20.05,20.05,1600.0,20.05,20.06,20.05,20.05,1600.0
2006-10-06 14:20:00,20.04,20.04,20.01,20.03,4100.0,20.04,20.04,20.01,20.03,4100.0
2006-10-06 14:25:00,20.02,20.06,20.02,20.06,2300.0,20.02,20.06,20.02,20.06,2300.0
2006-10-06 14:30:00,20.06,20.07,20.05,20.07,2900.0,20.06,20.07,20.05,20.07,2900.0
2006-10-06 14:35:00,20.07,20.08,20.07,20.08,3700.0,20.07,20.08,20.07,20.08,3700.0
2006-10-06 14:40:00,20.08,20.08,20.07,20.08,2700.0,20.08,20.08,20.07,20.08,2700.0
2006-10-06 14:45:00,20.07,20.08,20.06,20.08,1800.0,20.07,20.08,20.06,20.08,1800.0
2006-10-06 14:50:00,20.07,20.08,20.07,20.08,900.0,20.07,20.08,20.07,20.08,900.0
2006-10-06 14:55:00,20.08,20.08,20.07,20.07,2000.0,20.08,20.08,20.07,20.07,2000.0
2006-10-06 15:00:00,20.05,20.06,20.04,20.05,1500.0,20.05,20.06,20.04,20.05,1500.0
2006-10-06 15:05:00,20.06,20.07,20.06,20.06,1300.0,20.06,20.07,20.06,20.06,1300.0
2006-10-06 15:10:00,20.06,20.07,20.03,20.03,5700.0,20.06,20.07,20.03,20.03,5700.0
2006-10-06 15:15:00,20.03,20.03,20.01,20.02,1900.0,20.03,20.03,20.01,20.02,1900.0
2006-10-06 15:20:00,20.02,20.02,20.01,20.02,2600.0,20.02,20.02,20.01,20.02,2600.0
2006-10-06 15:25:00,20.01,20.01,20.0,20.0,800.0,20.01,20.01,20.0,20.0,800.0
2006-10-06 15:30:00,20.01,20.02,19.99,19.99,3900.0,20.01,20.02,19.99,19.99,3900.0
2006-10-06 15:35:00,19.99,19.99,19.97,19.97,2800.0,19.99,19.99,19.97,19.97,2800.0
2006-10-06 15:40:00,19.96,19.96,19.93,19.95,4900.0,19.96,19.96,19.93,19.95,4900.0
2006-10-06 15:45:00,19.95,19.95,19.91,19.93,9300.0,19.95,19.95,19.91,19.93,9300.0
2006-10-06 15:50:00,19.94,19.97,19.93,19.97,5500.0,19.94,19.97,19.93,19.97,5500.0
2006-10-06 15:55:00,19.97,19.97,19.93,19.97,12800.0,19.97,19.97,19.93,19.97,12800.0
2006-10-09 09:30:00,19.88,19.95,19.86,19.91,11400.0,19.88,19.95,19.86,19.91,11400.0
2006-10-09 09:35:00,19.92,19.98,19.75,19.83,27000.0,19.92,19.98,19.75,19.83,27000.0
2006-10-09 09:40:00,19.81,19.87,19.78,19.83,5200.0,19.81,19.87,19.78,19.83,5200.0
2006-10-09 09:45:00,19.79,19.79,19.75,19.78,1700.0,19.79,19.79,19.75,19.78,1700.0
2006-10-09 09:50:00,19.8,19.8,19.78,19.78,1700.0,19.8,19.8,19.78,19.78,1700.0
2006-10-09 09:55:00,19.79,19.83,19.78,19.83,1200.0,19.79,19.83,19.78,19.83,1200.0
2006-10-09 10:00:00,19.83,19.86,19.82,19.85,3000.0,19.83,19.86,19.82,19.85,3000.0
2006-10-09 10:05:00,19.85,19.86,19.84,19.84,1600.0,19.85,19.86,19.84,19.84,1600.0
2006-10-09 10:10:00,19.84,19.96,19.84,19.95,9000.0,19.84,19.96,19.84,19.95,9000.0
2006-10-09 10:15:00,19.96,20.03,19.96,20.01,12100.0,19.96,20.03,19.96,20.01,12100.0
2006-10-09 10:20:00,20.01,20.1,20.01,20.06,23000.0,20.01,20.1,20.01,20.06,23000.0
2006-10-09 10:25:00,20.06,20.09,20.04,20.05,4300.0,20.06,20.09,20.04,20.05,4300.0
2006-10-09 10:30:00,20.04,20.04,19.93,19.95,5700.0,20.04,20.04,19.93,19.95,5700.0
2006-10-09 10:35:00,19.96,20.01,19.94,20.01,3100.0,19.96,20.01,19.94,20.01,3100.0
2006-10-09 10:40:00,20.0,20.0,19.98,19.98,900.0,20.0,20.0,19.98,19.98,900.0
2006-10-09 10:45:00,19.99,20.03,19.99,20.02,4100.0,19.99,20.03,19.99,20.02,4100.0
2006-10-09 10:50:00,20.02,20.05,20.01,20.05,2800.0,20.02,20.05,20.01,20.05,2800.0
2006-10-09 10:55:00,20.05,20.11,19.9,20.08,59500.0,20.05,20.11,19.9,20.08,59500.0
2006-10-09 11:00:00,20.09,20.11,20.07,20.1,9400.0,20.09,20.11,20.07,20.1,9400.0
2006-10-09 11:05:00,20.1,20.16,20.1,20.13,16800.0,20.1,20.16,20.1,20.13,16800.0
2006-10-09 11:10:00,20.16,20.16,20.12,20.15,5700.0,20.16,20.16,20.12,20.15,5700.0
2006-10-09 11:15:00,20.14,20.16,20.14,20.15,2100.0,20.14,20.16,20.14,20.15,2100.0
2006-10-09 11:20:00,20.14,20.18,20.13,20.18,17800.0,20.14,20.18,20.13,20.18,17800.0
2006-10-09 11:25:00,20.16,20.21,20.16,20.2,6100.0,20.16,20.21,20.16,20.2,6100.0
2006-10-09 11:30:00,20.2,20.22,20.2,20.22,4900.0,20.2,20.22,20.2,20.22,4900.0
2006-10-09 11:35:00,20.2,20.25,20.2,20.24,9000.0,20.2,20.25,20.2,20.24,9000.0
2006-10-09 11:40:00,20.25,20.25,20.22,20.23,3100.0,20.25,20.25,20.22,20.23,3100.0
2006-10-09 11:45:00,20.24,20.25,20.23,20.23,1900.0,20.24,20.25,20.23,20.23,1900.0
2006-10-09 11:50:00,20.23,20.23,20.2,20.21,4100.0,20.23,20.23,20.2,20.21,4100.0
2006-10-09 11:55:00,20.2,20.2,20.18,20.18,2300.0,20.2,20.2,20.18,20.18,2300.0
2006-10-09 12:00:00,20.18,20.19,20.18,20.18,2100.0,20.18,20.19,20.18,20.18,2100.0
2006-10-09 12:05:00,20.19,20.19,20.18,20.18,2600.0,20.19,20.19,20.18,20.18,2600.0
2006-10-09 12:10:00,20.17,20.17,20.15,20.15,3400.0,20.17,20.17,20.15,20.15,3400.0
2006-10-09 12:15:00,20.15,20.16,20.15,20.15,3600.0,20.15,20.16,20.15,20.15,3600.0
2006-10-09 12:20:00,20.15,20.15,20.14,20.15,1400.0,20.15,20.15,20.14,20.15,1400.0
2006-10-09 12:25:00,20.16,20.16,20.15,20.15,1200.0,20.16,20.16,20.15,20.15,1200.0
2006-10-09 12:30:00,20.15,20.16,20.14,20.15,1500.0,20.15,20.16,20.14,20.15,1500.0
2006-10-09 12:35:00,20.15,20.16,20.15,20.16,3400.0,20.15,20.16,20.15,20.16,3400.0
2006-10-09 12:40:00,20.17,20.18,20.16,20.18,10600.0,20.17,20.18,20.16,20.18,10600.0
2006-10-09 12:45:00,20.18,20.21,20.17,20.21,2500.0,20.18,20.21,20.17,20.21,2500.0
2006-10-09 12:50:00,20.21,20.21,20.19,20.19,3400.0,20.21,20.21,20.19,20.19,3400.0
2006-10-09 12:55:00,20.18,20.18,20.17,20.17,2000.0,20.18,20.18,20.17,20.17,2000.0
2006-10-09 13:00:00,20.17,20.17,20.16,20.16,600.0,20.17,20.17,20.16,20.16,600.0
2006-10-09 13:05:00,20.16,20.16,20.16,20.16,400.0,20.16,20.16,20.16,20.16,400.0
2006-10-09 13:10:00,20.17,20.22,20.16,20.22,4800.0,20.17,20.22,20.16,20.22,4800.0
2006-10-09 13:15:00,20.22,20.23,20.21,20.23,1500.0,20.22,20.23,20.21,20.23,1500.0
2006-10-09 13:20:00,20.22,20.22,20.21,20.22,1500.0,20.22,20.22,20.21,20.22,1500.0
2006-10-09 13:25:00,20.21,20.24,20.21,20.24,1800.0,20.21,20.24,20.21,20.24,1800.0
2006-10-09 13:30:00,20.24,20.24,20.22,20.22,2100.0,20.24,20.24,20.22,20.22,2100.0
2006-10-09 13:35:00,20.22,20.22,20.21,20.21,500.0,20.22,20.22,20.21,20.21,500.0
2006-10-09 13:40:00,20.22,20.22,20.21,20.21,1900.0,20.22,20.22,20.21,20.21,1900.0
2006-10-09 13:45:00,20.21,20.22,20.2,20.21,3400.0,20.21,20.22,20.2,20.21,3400.0
2006-10-09 13:50:00,20.2,20.2,20.18,20.19,1700.0,20.2,20.2,20.18,20.19,1700.0
2006-10-09 13:55:00,20.19,20.19,20.16,20.16,2000.0,20.19,20.19,20.16,20.16,2000.0
2006-10-09 14:00:00,20.17,20.19,20.17,20.17,1000.0,20.17,20.19,20.17,20.17,1000.0
2006-10-09 14:05:00,20.18,20.18,20.18,20.18,300.0,20.18,20.18,20.18,20.18,300.0
2006-10-09 14:10:00,20.18,20.2,20.17,20.19,3500.0,20.18,20.2,20.17,20.19,3500.0
2006-10-09 14:15:00,20.19,20.19,20.18,20.18,3300.0,20.19,20.19,20.18,20.18,3300.0
2006-10-09 14:20:00,20.19,20.19,20.18,20.18,1500.0,20.19,20.19,20.18,20.18,1500.0
2006-10-09 14:25:00,20.19,20.21,20.18,20.21,3200.0,20.19,20.21,20.18,20.21,3200.0
2006-10-09 14:30:00,20.21,20.22,20.2,20.22,2800.0,20.21,20.22,20.2,20.22,2800.0
2006-10-09 14:35:00,20.22,20.22,20.2,20.21,2800.0,20.22,20.22,20.2,20.21,2800.0
2006-10-09 14:40:00,20.21,20.21,20.2,20.2,2000.0,20.21,20.21,20.2,20.2,2000.0
2006-10-09 14:45:00,20.21,20.22,20.21,20.21,4100.0,20.21,20.22,20.21,20.21,4100.0
2006-10-09 14:50:00,20.22,20.22,20.2,20.21,6800.0,20.22,20.22,20.2,20.21,6800.0
2006-10-09 14:55:00,20.2,20.23,20.2,20.23,2700.0,20.2,20.23,20.2,20.23,2700.0
2006-10-09 15:00:00,20.22,20.23,20.21,20.21,3100.0,20.22,20.23,20.21,20.21,3100.0
2006-10-09 15:05:00,20.21,20.22,20.17,20.17,3200.0,20.21,20.22,20.17,20.17,3200.0
2006-10-09 15:10:00,20.16,20.16,20.14,20.16,9100.0,20.16,20.16,20.14,20.16,9100.0
2006-10-09 15:15:00,20.14,20.16,20.14,20.15,2700.0,20.14,20.16,20.14,20.15,2700.0
2006-10-09 15:20:00,20.16,20.18,20.16,20.16,3700.0,20.16,20.18,20.16,20.16,3700.0
2006-10-09 15:25:00,20.15,20.16,20.15,20.16,3000.0,20.15,20.16,20.15,20.16,3000.0
2006-10-09 15:30:00,20.16,20.2,20.16,20.18,5200.0,20.16,20.2,20.16,20.18,5200.0
2006-10-09 15:35:00,20.19,20.19,20.16,20.16,3800.0,20.19,20.19,20.16,20.16,3800.0
2006-10-09 15:40:00,20.16,20.17,20.16,20.17,3900.0,20.16,20.17,20.16,20.17,3900.0
2006-10-09 15:45:00,20.17,20.2,20.16,20.19,7400.0,20.17,20.2,20.16,20.19,7400.0
2006-10-09 15:50:00,20.19,20.19,20.16,20.16,5800.0,20.19,20.19,20.16,20.16,5800.0
2006-10-09 15:55:00,20.16,20.17,20.15,20.15,9900.0,20.16,20.17,20.15,20.15,9900.0
2006-10-10 09:30:00,20.1,20.27,20.04,20.08,14200.0,20.1,20.27,20.04,20.08,14200.0
2006-10-10 09:35:00,20.09,20.18,20.01,20.07,6300.0,20.09,20.18,20.01,20.07,6300.0
2006-10-10 09:40:00,20.09,20.12,20.08,20.12,2400.0,20.09,20.12,20.08,20.12,2400.0
2006-10-10 09:45:00,20.1,20.13,20.06,20.12,10100.0,20.1,20.13,20.06,20.12,10100.0
2006-10-10 09:50:00,20.1,20.17,20.09,20.17,9300.0,20.1,20.17,20.09,20.17,9300.0
2006-10-10 09:55:00,20.17,20.24,20.11,20.22,22900.0,20.17,20.24,20.11,20.22,22900.0
2006-10-10 10:00:00,20.19,20.21,20.16,20.18,25900.0,20.19,20.21,20.16,20.18,25900.0
2006-10-10 10:05:00,20.18,20.2,20.15,20.15,6100.0,20.18,20.2,20.15,20.15,6100.0
2006-10-10 10:10:00,20.15,20.15,20.1,20.15,12200.0,20.15,20.15,20.1,20.15,12200.0
2006-10-10 10:15:00,20.15,20.2,20.15,20.17,4400.0,20.15,20.2,20.15,20.17,4400.0
2006-10-10 10:20:00,20.17,20.17,20.15,20.16,4800.0,20.17,20.17,20.15,20.16,4800.0
2006-10-10 10:25:00,20.19,20.19,20.14,20.17,12100.0,20.19,20.19,20.14,20.17,12100.0
2006-10-10 10:30:00,20.17,20.18,20.17,20.18,2700.0,20.17,20.18,20.17,20.18,2700.0
2006-10-10 10:35:00,20.17,20.19,20.16,20.18,2400.0,20.17,20.19,20.16,20.18,2400.0
2006-10-10 10:40:00,20.17,20.17,20.14,20.14,16500.0,20.17,20.17,20.14,20.14,16500.0
2006-10-10 10:45:00,20.14,20.16,20.12,20.15,18900.0,20.14,20.16,20.12,20.15,18900.0
2006-10-10 10:50:00,20.15,20.15,20.12,20.14,1000.0,20.15,20.15,20.12,20.14,1000.0
2006-10-10 10:55:00,20.14,20.15,20.13,20.13,4800.0,20.14,20.15,20.13,20.13,4800.0
2006-10-10 11:00:00,20.13,20.14,20.11,20.11,2600.0,20.13,20.14,20.11,20.11,2600.0
2006-10-10 11:05:00,20.11,20.12,20.09,20.1,9100.0,20.11,20.12,20.09,20.1,9100.0
2006-10-10 11:10:00,20.1,20.14,20.1,20.14,12000.0,20.1,20.14,20.1,20.14,12000.0
2006-10-10 11:15:00,20.14,20.15,20.13,20.14,6400.0,20.14,20.15,20.13,20.14,6400.0
2006-10-10 11:20:00,20.14,20.2,20.14,20.2,2500.0,20.14,20.2,20.14,20.2,2500.0
2006-10-10 11:25:00,20.19,20.2,20.18,20.19,2600.0,20.19,20.2,20.18,20.19,2600.0
2006-10-10 11:30:00,20.2,20.22,20.2,20.21,3800.0,20.2,20.22,20.2,20.21,3800.0
2006-10-10 11:35:00,20.21,20.21,20.19,20.19,900.0,20.21,20.21,20.19,20.19,900.0
2006-10-10 11:40:00,20.19,20.2,20.19,20.2,2200.0,20.19,20.2,20.19,20.2,2200.0
2006-10-10 11:45:00,20.19,20.2,20.19,20.2,900.0,20.19,20.2,20.19,20.2,900.0
2006-10-10 11:50:00,20.19,20.2,20.19,20.2,3300.0,20.19,20.2,20.19,20.2,3300.0
2006-10-10 11:55:00,20.19,20.2,20.19,20.2,600.0,20.19,20.2,20.19,20.2,600.0
2006-10-10 12:00:00,20.2,20.2,20.19,20.2,700.0,20.2,20.2,20.19,20.2,700.0
2006-10-10 12:05:00,20.19,20.19,20.15,20.15,16700.0,20.19,20.19,20.15,20.15,16700.0
2006-10-10 12:10:00,20.17,20.19,20.17,20.18,2200.0,20.17,20.19,20.17,20.18,2200.0
2006-10-10 12:15:00,20.18,20.18,20.17,20.17,800.0,20.18,20.18,20.17,20.17,800.0
2006-10-10 12:20:00,20.16,20.17,20.15,20.15,1000.0,20.16,20.17,20.15,20.15,1000.0
2006-10-10 12:25:00,20.16,20.16,20.15,20.15,2500.0,20.16,20.16,20.15,20.15,2500.0
2006-10-10 12:30:00,20.15,20.18,20.14,20.17,4200.0,20.15,20.18,20.14,20.17,4200.0
2006-10-10 12:35:00,20.17,20.17,20.15,20.15,4500.0,20.17,20.17,20.15,20.15,4500.0
2006-10-10 12:40:00,20.16,20.16,20.15,20.15,3000.0,20.16,20.16,20.15,20.15,3000.0
2006-10-10 12:45:00,20.16,20.16,20.15,20.16,1100.0,20.16,20.16,20.15,20.16,1100.0
2006-10-10 12:50:00,20.16,20.17,20.16,20.17,1800.0,20.16,20.17,20.16,20.17,1800.0
2006-10-10 12:55:00,20.15,20.17,20.15,20.17,1000.0,20.15,20.17,20.15,20.17,1000.0
2006-10-10 13:00:00,20.16,20.16,20.16,20.16,600.0,20.16,20.16,20.16,20.16,600.0
2006-10-10 13:05:00,20.17,20.17,20.16,20.17,900.0,20.17,20.17,20.16,20.17,900.0
2006-10-10 13:10:00,20.16,20.16,20.15,20.15,6900.0,20.16,20.16,20.15,20.15,6900.0
2006-10-10 13:15:00,20.14,20.15,20.11,20.12,22900.0,20.14,20.15,20.11,20.12,22900.0
2006-10-10 13:20:00,20.13,20.13,20.1,20.12,3300.0,20.13,20.13,20.1,20.12,3300.0
2006-10-10 13:25:00,20.12,20.12,20.11,20.12,1000.0,20.12,20.12,20.11,20.12,1000.0
2006-10-10 13:30:00,20.12,20.12,20.1,20.1,3000.0,20.12,20.12,20.1,20.1,3000.0
2006-10-10 13:35:00,20.1,20.11,20.08,20.08,2400.0,20.1,20.11,20.08,20.08,2400.0
2006-10-10 13:40:00,20.08,20.08,20.06,20.06,4000.0,20.08,20.08,20.06,20.06,4000.0
2006-10-10 13:45:00,20.06,20.06,20.05,20.05,4600.0,20.06,20.06,20.05,20.05,4600.0
2006-10-10 13:50:00,20.05,20.05,20.04,20.05,4800.0,20.05,20.05,20.04,20.05,4800.0
2006-10-10 13:55:00,20.06,20.07,20.06,20.07,1100.0,20.06,20.07,20.06,20.07,1100.0
2006-10-10 14:00:00,20.06,20.07,20.05,20.07,1900.0,20.06,20.07,20.05,20.07,1900.0
2006-10-10 14:05:00,20.06,20.07,20.05,20.06,2300.0,20.06,20.07,20.05,20.06,2300.0
2006-10-10 14:10:00,20.05,20.06,20.04,20.05,800.0,20.05,20.06,20.04,20.05,800.0
2006-10-10 14:15:00,20.04,20.05,20.04,20.05,5300.0,20.04,20.05,20.04,20.05,5300.0
2006-10-10 14:20:00,20.04,20.05,20.02,20.03,3800.0,20.04,20.05,20.02,20.03,3800.0
2006-10-10 14:25:00,20.03,20.05,20.02,20.04,3400.0,20.03,20.05,20.02,20.04,3400.0
2006-10-10 14:30:00,20.04,20.06,20.04,20.06,4700.0,20.04,20.06,20.04,20.06,4700.0
2006-10-10 14:35:00,20.06,20.06,20.04,20.06,4900.0,20.06,20.06,20.04,20.06,4900.0
2006-10-10 14:40:00,20.06,20.06,20.05,20.06,1300.0,20.06,20.06,20.05,20.06,1300.0
2006-10-10 14:45:00,20.06,20.08,20.06,20.07,3500.0,20.06,20.08,20.06,20.07,3500.0
2006-10-10 14:50:00,20.08,20.09,20.07,20.08,1400.0,20.08,20.09,20.07,20.08,1400.0
2006-10-10 14:55:00,20.07,20.08,20.06,20.06,2000.0,20.07,20.08,20.06,20.06,2000.0
2006-10-10 15:00:00,20.07,20.07,20.05,20.07,7300.0,20.07,20.07,20.05,20.07,7300.0
2006-10-10 15:05:00,20.07,20.07,20.06,20.07,1200.0,20.07,20.07,20.06,20.07,1200.0
2006-10-10 15:10:00,20.06,20.07,20.06,20.06,2200.0,20.06,20.07,20.06,20.06,2200.0
2006-10-10 15:15:00,20.06,20.1,20.05,20.1,16300.0,20.06,20.1,20.05,20.1,16300.0
2006-10-10 15:20:00,20.1,20.15,20.09,20.15,37900.0,20.1,20.15,20.09,20.15,37900.0
2006-10-10 15:25:00,20.14,20.16,20.14,20.16,5400.0,20.14,20.16,20.14,20.16,5400.0
2006-10-10 15:30:00,20.16,20.16,20.15,20.16,12100.0,20.16,20.16,20.15,20.16,12100.0
2006-10-10 15:35:00,20.16,20.17,20.14,20.17,11900.0,20.16,20.17,20.14,20.17,11900.0
2006-10-10 15:40:00,20.17,20.19,20.17,20.18,9300.0,20.17,20.19,20.17,20.18,9300.0
2006-10-10 15:45:00,20.18,20.22,20.18,20.19,19600.0,20.18,20.22,20.18,20.19,19600.0
2006-10-10 15:50:00,20.2,20.2,20.16,20.17,11900.0,20.2,20.2,20.16,20.17,11900.0
2006-10-10 15:55:00,20.16,20.19,20.16,20.16,44600.0,20.16,20.19,20.16,20.16,44600.0
2006-10-11 09:30:00,20.1,20.13,20.06,20.06,14100.0,20.1,20.13,20.06,20.06,14100.0
2006-10-11 09:35:00,20.06,20.14,20.06,20.1,8800.0,20.06,20.14,20.06,20.1,8800.0
2006-10-11 09:40:00,20.1,20.11,20.09,20.1,2100.0,20.1,20.11,20.09,20.1,2100.0
2006-10-11 09:45:00,20.11,20.12,20.1,20.12,2100.0,20.11,20.12,20.1,20.12,2100.0
2006-10-11 09:50:00,20.12,20.13,20.11,20.12,2200.0,20.12,20.13,20.11,20.12,2200.0
2006-10-11 09:55:00,20.12,20.16,20.11,20.16,5400.0,20.12,20.16,20.11,20.16,5400.0
2006-10-11 10:00:00,20.15,20.19,20.15,20.16,3900.0,20.15,20.19,20.15,20.16,3900.0
2006-10-11 10:05:00,20.17,20.2,20.17,20.2,6100.0,20.17,20.2,20.17,20.2,6100.0
2006-10-11 10:10:00,20.2,20.23,20.2,20.22,3200.0,20.2,20.23,20.2,20.22,3200.0
2006-10-11 10:15:00,20.22,20.24,20.21,20.24,5300.0,20.22,20.24,20.21,20.24,5300.0
2006-10-11 10:20:00,20.24,20.27,20.23,20.25,8900.0,20.24,20.27,20.23,20.25,8900.0
2006-10-11 10:25:00,20.25,20.27,20.25,20.26,3300.0,20.25,20.27,20.25,20.26,3300.0
2006-10-11 10:30:00,20.26,20.29,20.25,20.27,11000.0,20.26,20.29,20.25,20.27,11000.0
2006-10-11 10:35:00,20.27,20.29,20.26,20.27,5900.0,20.27,20.29,20.26,20.27,5900.0
2006-10-11 10:40:00,20.28,20.28,20.24,20.28,4000.0,20.28,20.28,20.24,20.28,4000.0
2006-10-11 10:45:00,20.28,20.28,20.26,20.26,2200.0,20.28,20.28,20.26,20.26,2200.0
2006-10-11 10:50:00,20.27,20.27,20.24,20.27,5500.0,20.27,20.27,20.24,20.27,5500.0
2006-10-11 10:55:00,20.27,20.29,20.26,20.28,5600.0,20.27,20.29,20.26,20.28,5600.0
2006-10-11 11:00:00,20.27,20.29,20.27,20.29,10000.0,20.27,20.29,20.27,20.29,10000.0
2006-10-11 11:05:00,20.29,20.29,20.26,20.27,3300.0,20.29,20.29,20.26,20.27,3300.0
2006-10-11 11:10:00,20.28,20.29,20.27,20.29,3100.0,20.28,20.29,20.27,20.29,3100.0
2006-10-11 11:15:00,20.29,20.29,20.28,20.29,3900.0,20.29,20.29,20.28,20.29,3900.0
2006-10-11 11:20:00,20.29,20.36,20.28,20.33,16800.0,20.29,20.36,20.28,20.33,16800.0
2006-10-11 11:25:00,20.33,20.33,20.31,20.32,5400.0,20.33,20.33,20.31,20.32,5400.0
2006-10-11 11:30:00,20.32,20.34,20.32,20.32,2400.0,20.32,20.34,20.32,20.32,2400.0
2006-10-11 11:35:00,20.33,20.36,20.33,20.36,9200.0,20.33,20.36,20.33,20.36,9200.0
2006-10-11 11:40:00,20.37,20.4,20.36,20.39,6700.0,20.37,20.4,20.36,20.39,6700.0
2006-10-11 11:45:00,20.4,20.4,20.39,20.39,4500.0,20.4,20.4,20.39,20.39,4500.0
2006-10-11 11:50:00,20.4,20.4,20.39,20.4,2700.0,20.4,20.4,20.39,20.4,2700.0
2006-10-11 11:55:00,20.4,20.45,20.4,20.43,11500.0,20.4,20.45,20.4,20.43,11500.0
2006-10-11 12:00:00,20.44,20.45,20.43,20.44,4300.0,20.44,20.45,20.43,20.44,4300.0
2006-10-11 12:05:00,20.44,20.45,20.43,20.43,2900.0,20.44,20.45,20.43,20.43,2900.0
2006-10-11 12:10:00,20.42,20.44,20.4,20.4,4400.0,20.42,20.44,20.4,20.4,4400.0
2006-10-11 12:15:00,20.4,20.4,20.39,20.39,700.0,20.4,20.4,20.39,20.39,700.0
2006-10-11 12:20:00,20.4,20.4,20.39,20.39,1100.0,20.4,20.4,20.39,20.39,1100.0
2006-10-11 12:25:00,20.39,20.39,20.36,20.38,4900.0,20.39,20.39,20.36,20.38,4900.0
2006-10-11 12:30:00,20.38,20.39,20.37,20.38,3200.0,20.38,20.39,20.37,20.38,3200.0
2006-10-11 12:35:00,20.38,20.38,20.35,20.37,2600.0,20.38,20.38,20.35,20.37,2600.0
2006-10-11 12:40:00,20.37,20.4,20.37,20.4,4000.0,20.37,20.4,20.37,20.4,4000.0
2006-10-11 12:45:00,20.4,20.4,20.38,20.4,3600.0,20.4,20.4,20.38,20.4,3600.0
2006-10-11 12:50:00,20.4,20.41,20.39,20.4,2000.0,20.4,20.41,20.39,20.4,2000.0
2006-10-11 12:55:00,20.4,20.41,20.39,20.39,3400.0,20.4,20.41,20.39,20.39,3400.0
2006-10-11 13:00:00,20.39,20.39,20.38,20.39,1900.0,20.39,20.39,20.38,20.39,1900.0
2006-10-11 13:05:00,20.38,20.39,20.38,20.39,4900.0,20.38,20.39,20.38,20.39,4900.0
2006-10-11 13:10:00,20.39,20.39,20.38,20.39,13100.0,20.39,20.39,20.38,20.39,13100.0
2006-10-11 13:15:00,20.39,20.4,20.39,20.4,1300.0,20.39,20.4,20.39,20.4,1300.0
2006-10-11 13:20:00,20.39,20.4,20.38,20.39,1800.0,20.39,20.4,20.38,20.39,1800.0
2006-10-11 13:25:00,20.38,20.39,20.38,20.39,700.0,20.38,20.39,20.38,20.39,700.0
2006-10-11 13:30:00,20.39,20.39,20.36,20.37,7500.0,20.39,20.39,20.36,20.37,7500.0
2006-10-11 13:35:00,20.37,20.37,20.36,20.36,2800.0,20.37,20.37,20.36,20.36,2800.0
2006-10-11 13:40:00,20.36,20.37,20.36,20.36,1900.0,20.36,20.37,20.36,20.36,1900.0
2006-10-11 13:45:00,20.37,20.37,20.36,20.36,1200.0,20.37,20.37,20.36,20.36,1200.0
2006-10-11 13:50:00,20.36,20.37,20.36,20.36,4100.0,20.36,20.37,20.36,20.36,4100.0
2006-10-11 13:55:00,20.35,20.36,20.34,20.35,11700.0,20.35,20.36,20.34,20.35,11700.0
2006-10-11 14:00:00,20.35,20.35,20.32,20.33,14300.0,20.35,20.35,20.32,20.33,14300.0
2006-10-11 14:05:00,20.33,20.33,20.29,20.29,8000.0,20.33,20.33,20.29,20.29,8000.0
2006-10-11 14:10:00,20.29,20.31,20.29,20.31,6300.0,20.29,20.31,20.29,20.31,6300.0
2006-10-11 14:15:00,20.31,20.31,20.24,20.24,6400.0,20.31,20.31,20.24,20.24,6400.0
2006-10-11 14:20:00,20.23,20.23,20.2,20.2,6900.0,20.23,20.23,20.2,20.2,6900.0
2006-10-11 14:25:00,20.2,20.25,20.2,20.24,3900.0,20.2,20.25,20.2,20.24,3900.0
2006-10-11 14:30:00,20.24,20.25,20.17,20.17,12300.0,20.24,20.25,20.17,20.17,12300.0
2006-10-11 14:35:00,20.16,20.17,20.1,20.12,16400.0,20.16,20.17,20.1,20.12,16400.0
2006-10-11 14:40:00,20.13,20.13,20.1,20.11,3700.0,20.13,20.13,20.1,20.11,3700.0
2006-10-11 14:45:00,20.11,20.15,20.11,20.15,4500.0,20.11,20.15,20.11,20.15,4500.0
2006-10-11 14:50:00,20.14,20.18,20.1,20.18,27600.0,20.14,20.18,20.1,20.18,27600.0
2006-10-11 14:55:00,20.18,20.27,20.18,20.22,4300.0,20.18,20.27,20.18,20.22,4300.0
2006-10-11 15:00:00,20.22,20.26,20.2,20.24,6000.0,20.22,20.26,20.2,20.24,6000.0
2006-10-11 15:05:00,20.23,20.23,20.2,20.23,4100.0,20.23,20.23,20.2,20.23,4100.0
2006-10-11 15:10:00,20.23,20.27,20.22,20.27,14700.0,20.23,20.27,20.22,20.27,14700.0
2006-10-11 15:15:00,20.27,20.27,20.22,20.22,5300.0,20.27,20.27,20.22,20.22,5300.0
2006-10-11 15:20:00,20.21,20.23,20.21,20.22,3700.0,20.21,20.23,20.21,20.22,3700.0
2006-10-11 15:25:00,20.22,20.22,20.21,20.22,1400.0,20.22,20.22,20.21,20.22,1400.0
2006-10-11 15:30:00,20.21,20.21,20.18,20.18,16300.0,20.21,20.21,20.18,20.18,16300.0
2006-10-11 15:35:00,20.2,20.2,20.19,20.2,8500.0,20.2,20.2,20.19,20.2,8500.0
2006-10-11 15:40:00,20.2,20.2,20.15,20.16,12400.0,20.2,20.2,20.15,20.16,12400.0
2006-10-11 15:45:00,20.16,20.18,20.16,20.18,7900.0,20.16,20.18,20.16,20.18,7900.0
2006-10-11 15:50:00,20.18,20.19,20.17,20.19,5200.0,20.18,20.19,20.17,20.19,5200.0
2006-10-11 15:55:00,20.19,20.19,20.15,20.16,36300.0,20.19,20.19,20.15,20.16,36300.0
2006-10-12 09:30:00,20.15,20.29,20.15,20.2,15600.0,20.15,20.29,20.15,20.2,15600.0
2006-10-12 09:35:00,20.2,20.36,20.2,20.36,17900.0,20.2,20.36,20.2,20.36,17900.0
2006-10-12 09:40:00,20.34,20.36,20.31,20.34,4400.0,20.34,20.36,20.31,20.34,4400.0
2006-10-12 09:45:00,20.32,20.35,20.18,20.28,11700.0,20.32,20.35,20.18,20.28,11700.0
2006-10-12 09:50:00,20.28,20.3,20.26,20.27,3500.0,20.28,20.3,20.26,20.27,3500.0
2006-10-12 09:55:00,20.25,20.27,20.24,20.27,5800.0,20.25,20.27,20.24,20.27,5800.0
2006-10-12 10:00:00,20.26,20.27,20.25,20.27,3500.0,20.26,20.27,20.25,20.27,3500.0
2006-10-12 10:05:00,20.27,20.27,20.24,20.24,5300.0,20.27,20.27,20.24,20.24,5300.0
2006-10-12 10:10:00,20.24,20.28,20.24,20.28,9800.0,20.24,20.28,20.24,20.28,9800.0
2006-10-12 10:15:00,20.29,20.31,20.28,20.31,55600.0,20.29,20.31,20.28,20.31,55600.0
2006-10-12 10:20:00,20.3,20.31,20.29,20.3,17500.0,20.3,20.31,20.29,20.3,17500.0
2006-10-12 10:25:00,20.3,20.31,20.3,20.3,10200.0,20.3,20.31,20.3,20.3,10200.0
2006-10-12 10:30:00,20.3,20.31,20.28,20.29,5200.0,20.3,20.31,20.28,20.29,5200.0
2006-10-12 10:35:00,20.29,20.33,20.29,20.33,17500.0,20.29,20.33,20.29,20.33,17500.0
2006-10-12 10:40:00,20.33,20.4,20.33,20.4,17600.0,20.33,20.4,20.33,20.4,17600.0
2006-10-12 10:45:00,20.4,20.43,20.4,20.42,5300.0,20.4,20.43,20.4,20.42,5300.0
2006-10-12 10:50:00,20.43,20.43,20.42,20.42,5800.0,20.43,20.43,20.42,20.42,5800.0
2006-10-12 10:55:00,20.42,20.42,20.38,20.39,5700.0,20.42,20.42,20.38,20.39,5700.0
2006-10-12 11:00:00,20.36,20.37,20.3,20.3,5600.0,20.36,20.37,20.3,20.3,5600.0
2006-10-12 11:05:00,20.3,20.3,20.28,20.29,1700.0,20.3,20.3,20.28,20.29,1700.0
2006-10-12 11:10:00,20.29,20.3,20.28,20.3,3400.0,20.29,20.3,20.28,20.3,3400.0
2006-10-12 11:15:00,20.29,20.3,20.28,20.29,2700.0,20.29,20.3,20.28,20.29,2700.0
2006-10-12 11:20:00,20.29,20.3,20.28,20.3,4300.0,20.29,20.3,20.28,20.3,4300.0
2006-10-12 11:25:00,20.3,20.3,20.28,20.29,1700.0,20.3,20.3,20.28,20.29,1700.0
2006-10-12 11:30:00,20.3,20.3,20.28,20.29,2600.0,20.3,20.3,20.28,20.29,2600.0
2006-10-12 11:35:00,20.28,20.28,20.26,20.26,4800.0,20.28,20.28,20.26,20.26,4800.0
2006-10-12 11:40:00,20.25,20.26,20.25,20.26,3200.0,20.25,20.26,20.25,20.26,3200.0
2006-10-12 11:45:00,20.26,20.26,20.25,20.26,4100.0,20.26,20.26,20.25,20.26,4100.0
2006-10-12 11:50:00,20.26,20.26,20.25,20.26,4400.0,20.26,20.26,20.25,20.26,4400.0
2006-10-12 11:55:00,20.26,20.26,20.23,20.23,9100.0,20.26,20.26,20.23,20.23,9100.0
2006-10-12 12:00:00,20.23,20.24,20.23,20.24,24800.0,20.23,20.24,20.23,20.24,24800.0
2006-10-12 12:05:00,20.23,20.26,20.23,20.26,20500.0,20.23,20.26,20.23,20.26,20500.0
2006-10-12 12:10:00,20.26,20.27,20.25,20.27,8000.0,20.26,20.27,20.25,20.27,8000.0
2006-10-12 12:15:00,20.26,20.28,20.26,20.28,22700.0,20.26,20.28,20.26,20.28,22700.0
2006-10-12 12:20:00,20.28,20.31,20.27,20.31,229000.0,20.28,20.31,20.27,20.31,229000.0
2006-10-12 12:25:00,20.31,20.32,20.3,20.3,27300.0,20.31,20.32,20.3,20.3,27300.0
2006-10-12 12:30:00,20.3,20.33,20.3,20.32,47300.0,20.3,20.33,20.3,20.32,47300.0
2006-10-12 12:35:00,20.33,20.36,20.33,20.36,10200.0,20.33,20.36,20.33,20.36,10200.0
2006-10-12 12:40:00,20.36,20.42,20.36,20.4,31500.0,20.36,20.42,20.36,20.4,31500.0
2006-10-12 12:45:00,20.42,20.46,20.41,20.43,24800.0,20.42,20.46,20.41,20.43,24800.0
2006-10-12 12:50:00,20.44,20.44,20.42,20.43,10500.0,20.44,20.44,20.42,20.43,10500.0
2006-10-12 12:55:00,20.44,20.46,20.42,20.44,12100.0,20.44,20.46,20.42,20.44,12100.0
2006-10-12 13:00:00,20.46,20.46,20.43,20.45,31000.0,20.46,20.46,20.43,20.45,31000.0
2006-10-12 13:05:00,20.44,20.54,20.44,20.51,46500.0,20.44,20.54,20.44,20.51,46500.0
2006-10-12 13:10:00,20.51,20.55,20.51,20.55,10500.0,20.51,20.55,20.51,20.55,10500.0
2006-10-12 13:15:00,20.55,20.57,20.53,20.57,20800.0,20.55,20.57,20.53,20.57,20800.0
2006-10-12 13:20:00,20.57,20.58,20.55,20.57,10900.0,20.57,20.58,20.55,20.57,10900.0
2006-10-12 13:25:00,20.58,20.63,20.57,20.6,45200.0,20.58,20.63,20.57,20.6,45200.0
2006-10-12 13:30:00,20.6,20.63,20.6,20.63,10100.0,20.6,20.63,20.6,20.63,10100.0
2006-10-12 13:35:00,20.64,20.65,20.62,20.63,10800.0,20.64,20.65,20.62,20.63,10800.0
2006-10-12 13:40:00,20.64,20.65,20.63,20.64,14300.0,20.64,20.65,20.63,20.64,14300.0
2006-10-12 13:45:00,20.65,20.65,20.63,20.63,4100.0,20.65,20.65,20.63,20.63,4100.0
2006-10-12 13:50:00,20.64,20.65,20.63,20.65,5300.0,20.64,20.65,20.63,20.65,5300.0
2006-10-12 13:55:00,20.65,20.72,20.55,20.7,33700.0,20.65,20.72,20.55,20.7,33700.0
2006-10-12 14:00:00,20.71,20.73,20.7,20.7,14000.0,20.71,20.73,20.7,20.7,14000.0
2006-10-12 14:05:00,20.71,20.72,20.71,20.72,5500.0,20.71,20.72,20.71,20.72,5500.0
2006-10-12 14:10:00,20.71,20.73,20.71,20.72,7600.0,20.71,20.73,20.71,20.72,7600.0
2006-10-12 14:15:00,20.71,20.71,20.68,20.68,16300.0,20.71,20.71,20.68,20.68,16300.0
2006-10-12 14:20:00,20.68,20.7,20.66,20.67,49500.0,20.68,20.7,20.66,20.67,49500.0
2006-10-12 14:25:00,20.67,20.69,20.67,20.68,9900.0,20.67,20.69,20.67,20.68,9900.0
2006-10-12 14:30:00,20.68,20.7,20.66,20.69,14100.0,20.68,20.7,20.66,20.69,14100.0
2006-10-12 14:35:00,20.69,20.72,20.68,20.71,3600.0,20.69,20.72,20.68,20.71,3600.0
2006-10-12 14:40:00,20.71,20.72,20.69,20.71,3900.0,20.71,20.72,20.69,20.71,3900.0
2006-10-12 14:45:00,20.71,20.72,20.71,20.71,25400.0,20.71,20.72,20.71,20.71,25400.0
2006-10-12 14:50:00,20.71,20.72,20.71,20.72,5000.0,20.71,20.72,20.71,20.72,5000.0
2006-10-12 14:55:00,20.71,20.75,20.71,20.75,16300.0,20.71,20.75,20.71,20.75,16300.0
2006-10-12 15:00:00,20.74,20.77,20.73,20.76,26100.0,20.74,20.77,20.73,20.76,26100.0
2006-10-12 15:05:00,20.76,20.77,20.76,20.77,10000.0,20.76,20.77,20.76,20.77,10000.0
2006-10-12 15:10:00,20.76,20.78,20.76,20.78,31500.0,20.76,20.78,20.76,20.78,31500.0
2006-10-12 15:15:00,20.78,20.78,20.76,20.76,7700.0,20.78,20.78,20.76,20.76,7700.0
2006-10-12 15:20:00,20.76,20.77,20.69,20.74,34300.0,20.76,20.77,20.69,20.74,34300.0
2006-10-12 15:25:00,20.74,20.74,20.7,20.73,35500.0,20.74,20.74,20.7,20.73,35500.0
2006-10-12 15:30:00,20.73,20.74,20.65,20.65,41600.0,20.73,20.74,20.65,20.65,41600.0
2006-10-12 15:35:00,20.66,20.7,20.6,20.63,57700.0,20.66,20.7,20.6,20.63,57700.0
2006-10-12 15:40:00,20.63,20.64,20.59,20.61,18200.0,20.63,20.64,20.59,20.61,18200.0
2006-10-12 15:45:00,20.62,20.63,20.6,20.61,43600.0,20.62,20.63,20.6,20.61,43600.0
2006-10-12 15:50:00,20.62,20.68,20.61,20.68,40800.0,20.62,20.68,20.61,20.68,40800.0
2006-10-12 15:55:00,20.68,20.68,20.59,20.59,97200.0,20.68,20.68,20.59,20.59,97200.0
2006-10-13 09:30:00,20.56,20.62,20.54,20.62,8800.0,20.56,20.62,20.54,20.62,8800.0
2006-10-13 09:35:00,20.63,20.65,20.56,20.57,20600.0,20.63,20.65,20.56,20.57,20600.0
2006-10-13 09:40:00,20.57,20.6,20.56,20.58,7700.0,20.57,20.6,20.56,20.58,7700.0
2006-10-13 09:45:00,20.57,20.61,20.57,20.61,6300.0,20.57,20.61,20.57,20.61,6300.0
2006-10-13 09:50:00,20.6,20.71,20.6,20.71,11100.0,20.6,20.71,20.6,20.71,11100.0
2006-10-13 09:55:00,20.7,20.79,20.7,20.75,19200.0,20.7,20.79,20.7,20.75,19200.0
2006-10-13 10:00:00,20.74,20.81,20.74,20.8,19400.0,20.74,20.81,20.74,20.8,19400.0
2006-10-13 10:05:00,20.8,20.83,20.79,20.79,5900.0,20.8,20.83,20.79,20.79,5900.0
2006-10-13 10:10:00,20.81,20.84,20.8,20.82,8900.0,20.81,20.84,20.8,20.82,8900.0
2006-10-13 10:15:00,20.82,20.95,20.82,20.93,52700.0,20.82,20.95,20.82,20.93,52700.0
2006-10-13 10:20:00,20.92,20.95,20.9,20.92,17600.0,20.92,20.95,20.9,20.92,17600.0
2006-10-13 10:25:00,20.92,20.96,20.92,20.93,14100.0,20.92,20.96,20.92,20.93,14100.0
2006-10-13 10:30:00,20.92,20.98,20.9,20.93,22600.0,20.92,20.98,20.9,20.93,22600.0
2006-10-13 10:35:00,20.94,20.95,20.88,20.93,13100.0,20.94,20.95,20.88,20.93,13100.0
2006-10-13 10:40:00,20.91,20.92,20.9,20.91,6400.0,20.91,20.92,20.9,20.91,6400.0
2006-10-13 10:45:00,20.93,20.96,20.92,20.93,11500.0,20.93,20.96,20.92,20.93,11500.0
2006-10-13 10:50:00,20.92,20.94,20.9,20.91,12600.0,20.92,20.94,20.9,20.91,12600.0
2006-10-13 10:55:00,20.9,20.91,20.87,20.88,13200.0,20.9,20.91,20.87,20.88,13200.0
2006-10-13 11:00:00,20.87,20.91,20.87,20.9,9000.0,20.87,20.91,20.87,20.9,9000.0
2006-10-13 11:05:00,20.9,20.92,20.89,20.9,6300.0,20.9,20.92,20.89,20.9,6300.0
2006-10-13 11:10:00,20.89,20.9,20.88,20.89,5000.0,20.89,20.9,20.88,20.89,5000.0
2006-10-13 11:15:00,20.89,20.97,20.89,20.97,8200.0,20.89,20.97,20.89,20.97,8200.0
2006-10-13 11:20:00,20.97,20.98,20.96,20.97,5300.0,20.97,20.98,20.96,20.97,5300.0
2006-10-13 11:25:00,20.96,20.97,20.95,20.95,6200.0,20.96,20.97,20.95,20.95,6200.0
2006-10-13 11:30:00,20.95,20.98,20.95,20.97,7100.0,20.95,20.98,20.95,20.97,7100.0
2006-10-13 11:35:00,20.97,20.98,20.97,20.97,3100.0,20.97,20.98,20.97,20.97,3100.0
2006-10-13 11:40:00,20.97,21.03,20.97,21.03,50300.0,20.97,21.03,20.97,21.03,50300.0
2006-10-13 11:45:00,21.02,21.03,20.95,20.95,8500.0,21.02,21.03,20.95,20.95,8500.0
2006-10-13 11:50:00,20.96,21.02,20.96,21.0,11600.0,20.96,21.02,20.96,21.0,11600.0
2006-10-13 11:55:00,20.99,21.03,20.99,21.0,6500.0,20.99,21.03,20.99,21.0,6500.0
2006-10-13 12:00:00,21.01,21.02,21.0,21.0,8500.0,21.01,21.02,21.0,21.0,8500.0
2006-10-13 12:05:00,20.99,20.99,20.94,20.94,4500.0,20.99,20.99,20.94,20.94,4500.0
2006-10-13 12:10:00,20.94,20.98,20.94,20.95,6800.0,20.94,20.98,20.94,20.95,6800.0
2006-10-13 12:15:00,20.96,21.09,20.96,21.08,26700.0,20.96,21.09,20.96,21.08,26700.0
2006-10-13 12:20:00,21.1,21.11,21.07,21.09,23300.0,21.1,21.11,21.07,21.09,23300.0
2006-10-13 12:25:00,21.09,21.11,21.09,21.09,9400.0,21.09,21.11,21.09,21.09,9400.0
2006-10-13 12:30:00,21.1,21.15,21.1,21.15,21900.0,21.1,21.15,21.1,21.15,21900.0
2006-10-13 12:35:00,21.14,21.15,21.12,21.14,14000.0,21.14,21.15,21.12,21.14,14000.0
2006-10-13 12:40:00,21.14,21.18,21.14,21.14,17300.0,21.14,21.18,21.14,21.14,17300.0
2006-10-13 12:45:00,21.14,21.15,21.12,21.15,9300.0,21.14,21.15,21.12,21.15,9300.0
2006-10-13 12:50:00,21.15,21.15,21.13,21.15,7300.0,21.15,21.15,21.13,21.15,7300.0
2006-10-13 12:55:00,21.14,21.15,21.12,21.12,2100.0,21.14,21.15,21.12,21.12,2100.0
2006-10-13 13:00:00,21.13,21.18,21.12,21.16,10300.0,21.13,21.18,21.12,21.16,10300.0
2006-10-13 13:05:00,21.15,21.16,21.1,21.12,6800.0,21.15,21.16,21.1,21.12,6800.0
2006-10-13 13:10:00,21.12,21.14,21.12,21.13,4100.0,21.12,21.14,21.12,21.13,4100.0
2006-10-13 13:15:00,21.13,21.18,21.13,21.17,9700.0,21.13,21.18,21.13,21.17,9700.0
2006-10-13 13:20:00,21.17,21.17,21.15,21.15,8000.0,21.17,21.17,21.15,21.15,8000.0
2006-10-13 13:25:00,21.15,21.25,21.15,21.21,34500.0,21.15,21.25,21.15,21.21,34500.0
2006-10-13 13:30:00,21.21,21.22,21.18,21.2,12300.0,21.21,21.22,21.18,21.2,12300.0
2006-10-13 13:35:00,21.21,21.22,21.19,21.2,6600.0,21.21,21.22,21.19,21.2,6600.0
2006-10-13 13:40:00,21.2,21.22,21.17,21.21,12500.0,21.2,21.22,21.17,21.21,12500.0
2006-10-13 13:45:00,21.21,21.3,21.21,21.29,38600.0,21.21,21.3,21.21,21.29,38600.0
2006-10-13 13:50:00,21.3,21.3,21.28,21.29,8500.0,21.3,21.3,21.28,21.29,8500.0
2006-10-13 13:55:00,21.29,21.3,21.25,21.26,14500.0,21.29,21.3,21.25,21.26,14500.0
2006-10-13 14:00:00,21.25,21.27,21.25,21.25,10000.0,21.25,21.27,21.25,21.25,10000.0
2006-10-13 14:05:00,21.26,21.26,21.25,21.25,6300.0,21.26,21.26,21.25,21.25,6300.0
2006-10-13 14:10:00,21.25,21.25,21.18,21.18,8300.0,21.25,21.25,21.18,21.18,8300.0
2006-10-13 14:15:00,21.18,21.23,21.18,21.21,12400.0,21.18,21.23,21.18,21.21,12400.0
2006-10-13 14:20:00,21.21,21.21,21.18,21.19,8400.0,21.21,21.21,21.18,21.19,8400.0
2006-10-13 14:25:00,21.19,21.21,21.19,21.21,6500.0,21.19,21.21,21.19,21.21,6500.0
2006-10-13 14:30:00,21.21,21.25,21.2,21.22,15500.0,21.21,21.25,21.2,21.22,15500.0
2006-10-13 14:35:00,21.22,21.23,21.2,21.22,15400.0,21.22,21.23,21.2,21.22,15400.0
2006-10-13 14:40:00,21.22,21.27,21.22,21.24,13400.0,21.22,21.27,21.22,21.24,13400.0
2006-10-13 14:45:00,21.24,21.3,21.24,21.29,20100.0,21.24,21.3,21.24,21.29,20100.0
2006-10-13 14:50:00,21.29,21.3,21.26,21.26,8200.0,21.29,21.3,21.26,21.26,8200.0
2006-10-13 14:55:00,21.26,21.26,21.23,21.23,9000.0,21.26,21.26,21.23,21.23,9000.0
2006-10-13 15:00:00,21.23,21.27,21.23,21.27,11800.0,21.23,21.27,21.23,21.27,11800.0
2006-10-13 15:05:00,21.26,21.28,21.25,21.28,16800.0,21.26,21.28,21.25,21.28,16800.0
2006-10-13 15:10:00,21.27,21.28,21.26,21.27,11000.0,21.27,21.28,21.26,21.27,11000.0
2006-10-13 15:15:00,21.27,21.3,21.26,21.29,18900.0,21.27,21.3,21.26,21.29,18900.0
2006-10-13 15:20:00,21.29,21.31,21.29,21.29,14000.0,21.29,21.31,21.29,21.29,14000.0
2006-10-13 15:25:00,21.28,21.3,21.28,21.29,16400.0,21.28,21.3,21.28,21.29,16400.0
2006-10-13 15:30:00,21.29,21.3,21.26,21.26,6600.0,21.29,21.3,21.26,21.26,6600.0
2006-10-13 15:35:00,21.25,21.29,21.25,21.27,38700.0,21.25,21.29,21.25,21.27,38700.0
2006-10-13 15:40:00,21.27,21.3,21.27,21.29,18300.0,21.27,21.3,21.27,21.29,18300.0
2006-10-13 15:45:00,21.3,21.32,21.29,21.29,14100.0,21.3,21.32,21.29,21.29,14100.0
2006-10-13 15:50:00,21.29,21.29,21.25,21.27,23900.0,21.29,21.29,21.25,21.27,23900.0
2006-10-13 15:55:00,21.26,21.3,21.26,21.29,58600.0,21.26,21.3,21.26,21.29,58600.0
2006-10-16 09:30:00,21.24,21.35,21.23,21.3,15100.0,21.24,21.35,21.23,21.3,15100.0
2006-10-16 09:35:00,21.28,21.34,21.24,21.34,5000.0,21.28,21.34,21.24,21.34,5000.0
2006-10-16 09:40:00,21.33,21.36,21.3,21.33,6800.0,21.33,21.36,21.3,21.33,6800.0
2006-10-16 09:45:00,21.32,21.36,21.32,21.36,6400.0,21.32,21.36,21.32,21.36,6400.0
2006-10-16 09:50:00,21.36,21.39,21.36,21.38,11600.0,21.36,21.39,21.36,21.38,11600.0
2006-10-16 09:55:00,21.39,21.43,21.38,21.42,10400.0,21.39,21.43,21.38,21.42,10400.0
2006-10-16 10:00:00,21.42,21.44,21.38,21.39,9000.0,21.42,21.44,21.38,21.39,9000.0
2006-10-16 10:05:00,21.38,21.45,21.36,21.44,12600.0,21.38,21.45,21.36,21.44,12600.0
2006-10-16 10:10:00,21.45,21.48,21.44,21.48,6900.0,21.45,21.48,21.44,21.48,6900.0
2006-10-16 10:15:00,21.48,21.49,21.47,21.47,10700.0,21.48,21.49,21.47,21.47,10700.0
2006-10-16 10:20:00,21.46,21.47,21.43,21.44,5600.0,21.46,21.47,21.43,21.44,5600.0
2006-10-16 10:25:00,21.44,21.47,21.44,21.46,4600.0,21.44,21.47,21.44,21.46,4600.0
2006-10-16 10:30:00,21.46,21.46,21.4,21.4,13200.0,21.46,21.46,21.4,21.4,13200.0
2006-10-16 10:35:00,21.39,21.41,21.37,21.37,6100.0,21.39,21.41,21.37,21.37,6100.0
2006-10-16 10:40:00,21.36,21.39,21.36,21.39,9000.0,21.36,21.39,21.36,21.39,9000.0
2006-10-16 10:45:00,21.4,21.41,21.38,21.39,9400.0,21.4,21.41,21.38,21.39,9400.0
2006-10-16 10:50:00,21.4,21.43,21.39,21.42,8600.0,21.4,21.43,21.39,21.42,8600.0
2006-10-16 10:55:00,21.41,21.44,21.41,21.44,5800.0,21.41,21.44,21.41,21.44,5800.0
2006-10-16 11:00:00,21.44,21.44,21.41,21.41,5700.0,21.44,21.44,21.41,21.41,5700.0
2006-10-16 11:05:00,21.42,21.43,21.4,21.43,5800.0,21.42,21.43,21.4,21.43,5800.0
2006-10-16 11:10:00,21.43,21.44,21.42,21.43,9000.0,21.43,21.44,21.42,21.43,9000.0
2006-10-16 11:15:00,21.42,21.43,21.42,21.43,5000.0,21.42,21.43,21.42,21.43,5000.0
2006-10-16 11:20:00,21.43,21.43,21.42,21.43,3300.0,21.43,21.43,21.42,21.43,3300.0
2006-10-16 11:25:00,21.42,21.43,21.42,21.43,6300.0,21.42,21.43,21.42,21.43,6300.0
2006-10-16 11:30:00,21.42,21.43,21.42,21.43,5500.0,21.42,21.43,21.42,21.43,5500.0
2006-10-16 11:35:00,21.43,21.43,21.4,21.42,11400.0,21.43,21.43,21.4,21.42,11400.0
2006-10-16 11:40:00,21.41,21.43,21.41,21.41,19500.0,21.41,21.43,21.41,21.41,19500.0
2006-10-16 11:45:00,21.41,21.42,21.41,21.41,4100.0,21.41,21.42,21.41,21.41,4100.0
2006-10-16 11:50:00,21.4,21.4,21.28,21.28,10100.0,21.4,21.4,21.28,21.28,10100.0
2006-10-16 11:55:00,21.28,21.3,21.27,21.3,5400.0,21.28,21.3,21.27,21.3,5400.0
2006-10-16 12:00:00,21.3,21.37,21.29,21.34,13900.0,21.3,21.37,21.29,21.34,13900.0
2006-10-16 12:05:00,21.35,21.36,21.33,21.33,4300.0,21.35,21.36,21.33,21.33,4300.0
2006-10-16 12:10:00,21.33,21.35,21.31,21.34,6500.0,21.33,21.35,21.31,21.34,6500.0
2006-10-16 12:15:00,21.33,21.34,21.32,21.32,6200.0,21.33,21.34,21.32,21.32,6200.0
2006-10-16 12:20:00,21.32,21.35,21.32,21.34,8700.0,21.32,21.35,21.32,21.34,8700.0
2006-10-16 12:25:00,21.34,21.39,21.33,21.37,18600.0,21.34,21.39,21.33,21.37,18600.0
2006-10-16 12:30:00,21.37,21.39,21.32,21.32,19500.0,21.37,21.39,21.32,21.32,19500.0
2006-10-16 12:35:00,21.32,21.32,21.23,21.24,8000.0,21.32,21.32,21.23,21.24,8000.0
2006-10-16 12:40:00,21.24,21.25,21.2,21.21,7700.0,21.24,21.25,21.2,21.21,7700.0
2006-10-16 12:45:00,21.21,21.22,21.19,21.19,3900.0,21.21,21.22,21.19,21.19,3900.0
2006-10-16 12:50:00,21.19,21.2,21.18,21.19,4500.0,21.19,21.2,21.18,21.19,4500.0
2006-10-16 12:55:00,21.18,21.22,21.18,21.21,5600.0,21.18,21.22,21.18,21.21,5600.0
2006-10-16 13:00:00,21.21,21.21,21.15,21.15,10100.0,21.21,21.21,21.15,21.15,10100.0
2006-10-16 13:05:00,21.16,21.18,21.16,21.17,15900.0,21.16,21.18,21.16,21.17,15900.0
2006-10-16 13:10:00,21.18,21.21,21.16,21.21,16800.0,21.18,21.21,21.16,21.21,16800.0
2006-10-16 13:15:00,21.21,21.23,21.21,21.22,14800.0,21.21,21.23,21.21,21.22,14800.0
2006-10-16 13:20:00,21.21,21.22,21.2,21.21,6600.0,21.21,21.22,21.2,21.21,6600.0
2006-10-16 13:25:00,21.21,21.22,21.2,21.21,6100.0,21.21,21.22,21.2,21.21,6100.0
2006-10-16 13:30:00,21.21,21.22,21.2,21.21,6700.0,21.21,21.22,21.2,21.21,6700.0
2006-10-16 13:35:00,21.22,21.23,21.21,21.22,5400.0,21.22,21.23,21.21,21.22,5400.0
2006-10-16 13:40:00,21.22,21.24,21.21,21.22,3000.0,21.22,21.24,21.21,21.22,3000.0
2006-10-16 13:45:00,21.22,21.24,21.21,21.24,6300.0,21.22,21.24,21.21,21.24,6300.0
2006-10-16 13:50:00,21.24,21.25,21.24,21.25,1500.0,21.24,21.25,21.24,21.25,1500.0
2006-10-16 13:55:00,21.24,21.27,21.24,21.27,7800.0,21.24,21.27,21.24,21.27,7800.0
2006-10-16 14:00:00,21.26,21.28,21.24,21.26,12600.0,21.26,21.28,21.24,21.26,12600.0
2006-10-16 14:05:00,21.25,21.26,21.24,21.25,2600.0,21.25,21.26,21.24,21.25,2600.0
2006-10-16 14:10:00,21.24,21.27,21.23,21.26,5000.0,21.24,21.27,21.23,21.26,5000.0
2006-10-16 14:15:00,21.27,21.31,21.27,21.29,4200.0,21.27,21.31,21.27,21.29,4200.0
2006-10-16 14:20:00,21.3,21.3,21.26,21.26,4200.0,21.3,21.3,21.26,21.26,4200.0
2006-10-16 14:25:00,21.26,21.33,21.26,21.33,8600.0,21.26,21.33,21.26,21.33,8600.0
2006-10-16 14:30:00,21.33,21.33,21.32,21.33,1800.0,21.33,21.33,21.32,21.33,1800.0
2006-10-16 14:35:00,21.33,21.33,21.31,21.31,3600.0,21.33,21.33,21.31,21.31,3600.0
2006-10-16 14:40:00,21.3,21.32,21.3,21.31,4500.0,21.3,21.32,21.3,21.31,4500.0
2006-10-16 14:45:00,21.31,21.34,21.31,21.34,4200.0,21.31,21.34,21.31,21.34,4200.0
2006-10-16 14:50:00,21.33,21.34,21.3,21.31,7500.0,21.33,21.34,21.3,21.31,7500.0
2006-10-16 14:55:00,21.32,21.35,21.3,21.35,6500.0,21.32,21.35,21.3,21.35,6500.0
2006-10-16 15:00:00,21.33,21.35,21.32,21.33,7000.0,21.33,21.35,21.32,21.33,7000.0
2006-10-16 15:05:00,21.32,21.34,21.31,21.33,8000.0,21.32,21.34,21.31,21.33,8000.0
2006-10-16 15:10:00,21.33,21.35,21.31,21.35,6700.0,21.33,21.35,21.31,21.35,6700.0
2006-10-16 15:15:00,21.35,21.37,21.34,21.34,11200.0,21.35,21.37,21.34,21.34,11200.0
2006-10-16 15:20:00,21.34,21.35,21.34,21.35,4300.0,21.34,21.35,21.34,21.35,4300.0
2006-10-16 15:25:00,21.34,21.35,21.34,21.35,4700.0,21.34,21.35,21.34,21.35,4700.0
2006-10-16 15:30:00,21.35,21.38,21.34,21.36,17600.0,21.35,21.38,21.34,21.36,17600.0
2006-10-16 15:35:00,21.36,21.37,21.35,21.36,9700.0,21.36,21.37,21.35,21.36,9700.0
2006-10-16 15:40:00,21.37,21.37,21.35,21.37,8500.0,21.37,21.37,21.35,21.37,8500.0
2006-10-16 15:45:00,21.37,21.4,21.36,21.38,26500.0,21.37,21.4,21.36,21.38,26500.0
2006-10-16 15:50:00,21.38,21.39,21.35,21.35,10700.0,21.38,21.39,21.35,21.35,10700.0
2006-10-16 15:55:00,21.36,21.36,21.34,21.36,18700.0,21.36,21.36,21.34,21.36,18700.0
2006-10-17 09:30:00,21.62,21.92,21.62,21.92,87600.0,21.62,21.92,21.62,21.92,87600.0
2006-10-17 09:35:00,21.91,22.0,21.8,21.98,30700.0,21.91,22.0,21.8,21.98,30700.0
2006-10-17 09:40:00,21.97,22.1,21.96,22.03,61500.0,21.97,22.1,21.96,22.03,61500.0
2006-10-17 09:45:00,22.04,22.17,22.02,22.03,29300.0,22.04,22.17,22.02,22.03,29300.0
2006-10-17 09:50:00,22.03,22.49,22.01,22.36,142700.0,22.03,22.49,22.01,22.36,142700.0
2006-10-17 09:55:00,22.36,22.37,22.15,22.2,32300.0,22.36,22.37,22.15,22.2,32300.0
2006-10-17 10:00:00,22.2,22.21,22.1,22.16,24700.0,22.2,22.21,22.1,22.16,24700.0
2006-10-17 10:05:00,22.15,22.23,22.15,22.2,70300.0,22.15,22.23,22.15,22.2,70300.0
2006-10-17 10:10:00,22.19,22.2,22.16,22.2,64500.0,22.19,22.2,22.16,22.2,64500.0
2006-10-17 10:15:00,22.19,22.2,22.07,22.13,222500.0,22.19,22.2,22.07,22.13,222500.0
2006-10-17 10:20:00,22.13,22.15,22.07,22.07,15800.0,22.13,22.15,22.07,22.07,15800.0
2006-10-17 10:25:00,22.07,22.09,22.07,22.09,9400.0,22.07,22.09,22.07,22.09,9400.0
2006-10-17 10:30:00,22.09,22.12,22.05,22.07,32900.0,22.09,22.12,22.05,22.07,32900.0
2006-10-17 10:35:00,22.08,22.12,22.06,22.12,19100.0,22.08,22.12,22.06,22.12,19100.0
2006-10-17 10:40:00,22.12,22.12,22.09,22.11,17900.0,22.12,22.12,22.09,22.11,17900.0
2006-10-17 10:45:00,22.12,22.17,22.12,22.17,17500.0,22.12,22.17,22.12,22.17,17500.0
2006-10-17 10:50:00,22.16,22.2,22.16,22.19,33300.0,22.16,22.2,22.16,22.19,33300.0
2006-10-17 10:55:00,22.19,22.2,22.16,22.16,35500.0,22.19,22.2,22.16,22.16,35500.0
2006-10-17 11:00:00,22.17,22.17,22.1,22.13,451200.0,22.17,22.17,22.1,22.13,451200.0
2006-10-17 11:05:00,22.12,22.15,22.11,22.15,10200.0,22.12,22.15,22.11,22.15,10200.0
2006-10-17 11:10:00,22.15,22.15,22.13,22.14,7300.0,22.15,22.15,22.13,22.14,7300.0
2006-10-17 11:15:00,22.13,22.14,22.11,22.12,11500.0,22.13,22.14,22.11,22.12,11500.0
2006-10-17 11:20:00,22.11,22.13,22.1,22.1,14200.0,22.11,22.13,22.1,22.1,14200.0
2006-10-17 11:25:00,22.11,22.12,22.11,22.11,7400.0,22.11,22.12,22.11,22.11,7400.0
2006-10-17 11:30:00,22.11,22.12,22.1,22.11,8400.0,22.11,22.12,22.1,22.11,8400.0
2006-10-17 11:35:00,22.1,22.12,22.1,22.1,13100.0,22.1,22.12,22.1,22.1,13100.0
2006-10-17 11:40:00,22.11,22.14,22.11,22.14,12400.0,22.11,22.14,22.11,22.14,12400.0
2006-10-17 11:45:00,22.12,22.14,22.11,22.12,13500.0,22.12,22.14,22.11,22.12,13500.0
2006-10-17 11:50:00,22.12,22.12,22.11,22.12,8300.0,22.12,22.12,22.11,22.12,8300.0
2006-10-17 11:55:00,22.12,22.12,22.1,22.1,6900.0,22.12,22.12,22.1,22.1,6900.0
2006-10-17 12:00:00,22.1,22.12,22.07,22.12,56100.0,22.1,22.12,22.07,22.12,56100.0
2006-10-17 12:05:00,22.12,22.13,22.11,22.12,25200.0,22.12,22.13,22.11,22.12,25200.0
2006-10-17 12:10:00,22.12,22.12,22.11,22.12,8200.0,22.12,22.12,22.11,22.12,8200.0
2006-10-17 12:15:00,22.12,22.12,22.1,22.1,11200.0,22.12,22.12,22.1,22.1,11200.0
2006-10-17 12:20:00,22.1,22.11,22.07,22.07,20800.0,22.1,22.11,22.07,22.07,20800.0
2006-10-17 12:25:00,22.08,22.11,22.07,22.1,20900.0,22.08,22.11,22.07,22.1,20900.0
2006-10-17 12:30:00,22.09,22.1,22.08,22.1,15300.0,22.09,22.1,22.08,22.1,15300.0
2006-10-17 12:35:00,22.1,22.1,22.08,22.09,12400.0,22.1,22.1,22.08,22.09,12400.0
2006-10-17 12:40:00,22.08,22.08,22.05,22.07,35100.0,22.08,22.08,22.05,22.07,35100.0
2006-10-17 12:45:00,22.07,22.08,22.05,22.07,24900.0,22.07,22.08,22.05,22.07,24900.0
2006-10-17 12:50:00,22.07,22.07,21.99,21.99,36200.0,22.07,22.07,21.99,21.99,36200.0
2006-10-17 12:55:00,22.0,22.06,22.0,22.0,53100.0,22.0,22.06,22.0,22.0,53100.0
2006-10-17 13:00:00,21.99,22.0,21.94,21.96,64000.0,21.99,22.0,21.94,21.96,64000.0
2006-10-17 13:05:00,21.96,21.99,21.95,21.98,27500.0,21.96,21.99,21.95,21.98,27500.0
2006-10-17 13:10:00,21.98,22.0,21.98,21.99,15800.0,21.98,22.0,21.98,21.99,15800.0
2006-10-17 13:15:00,22.0,22.01,21.97,21.97,66400.0,22.0,22.01,21.97,21.97,66400.0
2006-10-17 13:20:00,21.98,22.01,21.97,22.0,39700.0,21.98,22.01,21.97,22.0,39700.0
2006-10-17 13:25:00,22.0,22.01,21.98,21.99,35300.0,22.0,22.01,21.98,21.99,35300.0
2006-10-17 13:30:00,22.0,22.01,21.95,22.0,30100.0,22.0,22.01,21.95,22.0,30100.0
2006-10-17 13:35:00,22.0,22.0,21.96,21.97,12300.0,22.0,22.0,21.96,21.97,12300.0
2006-10-17 13:40:00,21.98,22.01,21.98,22.01,20400.0,21.98,22.01,21.98,22.01,20400.0
2006-10-17 13:45:00,22.0,22.02,22.0,22.01,13000.0,22.0,22.02,22.0,22.01,13000.0
2006-10-17 13:50:00,22.0,22.01,22.0,22.01,11000.0,22.0,22.01,22.0,22.01,11000.0
2006-10-17 13:55:00,22.0,22.01,22.0,22.01,7400.0,22.0,22.01,22.0,22.01,7400.0
2006-10-17 14:00:00,22.01,22.01,22.0,22.0,30700.0,22.01,22.01,22.0,22.0,30700.0
2006-10-17 14:05:00,22.01,22.01,21.97,21.98,15900.0,22.01,22.01,21.97,21.98,15900.0
2006-10-17 14:10:00,21.98,21.99,21.97,21.98,14200.0,21.98,21.99,21.97,21.98,14200.0
2006-10-17 14:15:00,21.98,21.99,21.97,21.98,25100.0,21.98,21.99,21.97,21.98,25100.0
2006-10-17 14:20:00,21.98,21.98,21.96,21.98,9300.0,21.98,21.98,21.96,21.98,9300.0
2006-10-17 14:25:00,21.97,21.98,21.97,21.98,6500.0,21.97,21.98,21.97,21.98,6500.0
2006-10-17 14:30:00,21.97,22.0,21.97,22.0,19600.0,21.97,22.0,21.97,22.0,19600.0
2006-10-17 14:35:00,22.0,22.06,22.0,22.05,14200.0,22.0,22.06,22.0,22.05,14200.0
2006-10-17 14:40:00,22.06,22.06,22.04,22.05,21100.0,22.06,22.06,22.04,22.05,21100.0
2006-10-17 14:45:00,22.06,22.06,22.04,22.05,21500.0,22.06,22.06,22.04,22.05,21500.0
2006-10-17 14:50:00,22.05,22.07,22.05,22.06,30100.0,22.05,22.07,22.05,22.06,30100.0
2006-10-17 14:55:00,22.06,22.11,22.06,22.09,33100.0,22.06,22.11,22.06,22.09,33100.0
2006-10-17 15:00:00,22.09,22.1,22.09,22.09,9700.0,22.09,22.1,22.09,22.09,9700.0
2006-10-17 15:05:00,22.08,22.09,22.07,22.08,23100.0,22.08,22.09,22.07,22.08,23100.0
2006-10-17 15:10:00,22.08,22.09,22.07,22.07,12300.0,22.08,22.09,22.07,22.07,12300.0
2006-10-17 15:15:00,22.08,22.12,22.08,22.11,52900.0,22.08,22.12,22.08,22.11,52900.0
2006-10-17 15:20:00,22.11,22.12,22.1,22.11,18000.0,22.11,22.12,22.1,22.11,18000.0
2006-10-17 15:25:00,22.11,22.11,22.1,22.11,14100.0,22.11,22.11,22.1,22.11,14100.0
2006-10-17 15:30:00,22.11,22.13,22.11,22.11,26200.0,22.11,22.13,22.11,22.11,26200.0
2006-10-17 15:35:00,22.11,22.17,22.11,22.17,31000.0,22.11,22.17,22.11,22.17,31000.0
2006-10-17 15:40:00,22.17,22.17,22.07,22.09,45300.0,22.17,22.17,22.07,22.09,45300.0
2006-10-17 15:45:00,22.09,22.1,22.07,22.08,38500.0,22.09,22.1,22.07,22.08,38500.0
2006-10-17 15:50:00,22.07,22.07,22.06,22.07,30000.0,22.07,22.07,22.06,22.07,30000.0
2006-10-17 15:55:00,22.07,22.07,21.99,22.0,62000.0,22.07,22.07,21.99,22.0,62000.0
2006-10-18 09:30:00,22.0,22.12,21.92,22.01,20000.0,22.0,22.12,21.92,22.01,20000.0
2006-10-18 09:35:00,22.02,22.1,22.01,22.08,5100.0,22.02,22.1,22.01,22.08,5100.0
2006-10-18 09:40:00,22.08,22.1,22.05,22.07,7000.0,22.08,22.1,22.05,22.07,7000.0
2006-10-18 09:45:00,22.08,22.11,22.07,22.11,89200.0,22.08,22.11,22.07,22.11,89200.0
2006-10-18 09:50:00,22.11,22.12,22.1,22.1,9300.0,22.11,22.12,22.1,22.1,9300.0
2006-10-18 09:55:00,22.11,22.2,22.09,22.18,15000.0,22.11,22.2,22.09,22.18,15000.0
2006-10-18 10:00:00,22.18,22.21,22.15,22.15,11900.0,22.18,22.21,22.15,22.15,11900.0
2006-10-18 10:05:00,22.15,22.18,22.15,22.17,9500.0,22.15,22.18,22.15,22.17,9500.0
2006-10-18 10:10:00,22.18,22.23,22.17,22.21,6700.0,22.18,22.23,22.17,22.21,6700.0
2006-10-18 10:15:00,22.21,22.21,22.15,22.19,18700.0,22.21,22.21,22.15,22.19,18700.0
2006-10-18 10:20:00,22.19,22.19,22.09,22.12,15000.0,22.19,22.19,22.09,22.12,15000.0
2006-10-18 10:25:00,22.11,22.15,22.09,22.14,14600.0,22.11,22.15,22.09,22.14,14600.0
2006-10-18 10:30:00,22.15,22.17,22.11,22.13,10300.0,22.15,22.17,22.11,22.13,10300.0
2006-10-18 10:35:00,22.12,22.13,22.1,22.12,11700.0,22.12,22.13,22.1,22.12,11700.0
2006-10-18 10:40:00,22.12,22.14,22.09,22.1,19500.0,22.12,22.14,22.09,22.1,19500.0
2006-10-18 10:45:00,22.12,22.13,22.06,22.12,14300.0,22.12,22.13,22.06,22.12,14300.0
2006-10-18 10:50:00,22.12,22.13,22.12,22.13,3500.0,22.12,22.13,22.12,22.13,3500.0
2006-10-18 10:55:00,22.12,22.22,22.12,22.21,16100.0,22.12,22.22,22.12,22.21,16100.0
2006-10-18 11:00:00,22.21,22.23,22.17,22.2,16000.0,22.21,22.23,22.17,22.2,16000.0
2006-10-18 11:05:00,22.2,22.26,22.2,22.25,13200.0,22.2,22.26,22.2,22.25,13200.0
2006-10-18 11:10:00,22.25,22.27,22.25,22.26,9100.0,22.25,22.27,22.25,22.26,9100.0
2006-10-18 11:15:00,22.27,22.27,22.2,22.24,9200.0,22.27,22.27,22.2,22.24,9200.0
2006-10-18 11:20:00,22.25,22.3,22.25,22.29,19300.0,22.25,22.3,22.25,22.29,19300.0
2006-10-18 11:25:00,22.29,22.31,22.2,22.22,12500.0,22.29,22.31,22.2,22.22,12500.0
2006-10-18 11:30:00,22.21,22.22,22.17,22.21,6000.0,22.21,22.22,22.17,22.21,6000.0
2006-10-18 11:35:00,22.21,22.22,22.18,22.2,4300.0,22.21,22.22,22.18,22.2,4300.0
2006-10-18 11:40:00,22.19,22.2,22.17,22.17,4200.0,22.19,22.2,22.17,22.17,4200.0
2006-10-18 11:45:00,22.17,22.18,22.15,22.17,6600.0,22.17,22.18,22.15,22.17,6600.0
2006-10-18 11:50:00,22.18,22.21,22.18,22.21,6200.0,22.18,22.21,22.18,22.21,6200.0
2006-10-18 11:55:00,22.2,22.21,22.2,22.2,8000.0,22.2,22.21,22.2,22.2,8000.0
2006-10-18 12:00:00,22.2,22.21,22.2,22.2,4800.0,22.2,22.21,22.2,22.2,4800.0
2006-10-18 12:05:00,22.2,22.21,22.17,22.17,11100.0,22.2,22.21,22.17,22.17,11100.0
2006-10-18 12:10:00,22.17,22.17,22.13,22.13,2900.0,22.17,22.17,22.13,22.13,2900.0
2006-10-18 12:15:00,22.12,22.16,22.12,22.16,4800.0,22.12,22.16,22.12,22.16,4800.0
2006-10-18 12:20:00,22.16,22.18,22.11,22.13,6700.0,22.16,22.18,22.11,22.13,6700.0
2006-10-18 12:25:00,22.12,22.16,22.12,22.16,12900.0,22.12,22.16,22.12,22.16,12900.0
2006-10-18 12:30:00,22.15,22.16,22.13,22.13,3200.0,22.15,22.16,22.13,22.13,3200.0
2006-10-18 12:35:00,22.13,22.16,22.13,22.16,5400.0,22.13,22.16,22.13,22.16,5400.0
2006-10-18 12:40:00,22.16,22.16,22.14,22.15,5600.0,22.16,22.16,22.14,22.15,5600.0
2006-10-18 12:45:00,22.14,22.16,22.14,22.16,7500.0,22.14,22.16,22.14,22.16,7500.0
2006-10-18 12:50:00,22.16,22.16,22.14,22.15,5900.0,22.16,22.16,22.14,22.15,5900.0
2006-10-18 12:55:00,22.15,22.16,22.14,22.15,4700.0,22.15,22.16,22.14,22.15,4700.0
2006-10-18 13:00:00,22.15,22.16,22.13,22.15,9900.0,22.15,22.16,22.13,22.15,9900.0
2006-10-18 13:05:00,22.14,22.16,22.14,22.16,5100.0,22.14,22.16,22.14,22.16,5100.0
2006-10-18 13:10:00,22.15,22.16,22.15,22.15,3200.0,22.15,22.16,22.15,22.15,3200.0
2006-10-18 13:15:00,22.15,22.16,22.13,22.15,9200.0,22.15,22.16,22.13,22.15,9200.0
2006-10-18 13:20:00,22.14,22.16,22.13,22.14,6400.0,22.14,22.16,22.13,22.14,6400.0
2006-10-18 13:25:00,22.14,22.16,22.11,22.15,18200.0,22.14,22.16,22.11,22.15,18200.0
2006-10-18 13:30:00,22.14,22.15,22.12,22.12,9300.0,22.14,22.15,22.12,22.12,9300.0
2006-10-18 13:35:00,22.12,22.15,22.11,22.15,24200.0,22.12,22.15,22.11,22.15,24200.0
2006-10-18 13:40:00,22.15,22.15,22.13,22.14,8400.0,22.15,22.15,22.13,22.14,8400.0
2006-10-18 13:45:00,22.13,22.16,22.13,22.15,8900.0,22.13,22.16,22.13,22.15,8900.0
2006-10-18 13:50:00,22.15,22.15,22.13,22.15,8800.0,22.15,22.15,22.13,22.15,8800.0
2006-10-18 13:55:00,22.15,22.16,22.13,22.14,5700.0,22.15,22.16,22.13,22.14,5700.0
2006-10-18 14:00:00,22.14,22.16,22.13,22.13,8100.0,22.14,22.16,22.13,22.13,8100.0
2006-10-18 14:05:00,22.12,22.15,22.12,22.14,13100.0,22.12,22.15,22.12,22.14,13100.0
2006-10-18 14:10:00,22.14,22.14,22.1,22.11,12000.0,22.14,22.14,22.1,22.11,12000.0
2006-10-18 14:15:00,22.12,22.18,22.1,22.17,16800.0,22.12,22.18,22.1,22.17,16800.0
2006-10-18 14:20:00,22.17,22.21,22.16,22.2,15500.0,22.17,22.21,22.16,22.2,15500.0
2006-10-18 14:25:00,22.21,22.21,22.19,22.19,4600.0,22.21,22.21,22.19,22.19,4600.0
2006-10-18 14:30:00,22.19,22.19,22.15,22.15,6800.0,22.19,22.19,22.15,22.15,6800.0
2006-10-18 14:35:00,22.15,22.2,22.15,22.16,14400.0,22.15,22.2,22.15,22.16,14400.0
2006-10-18 14:40:00,22.16,22.21,22.15,22.2,16100.0,22.16,22.21,22.15,22.2,16100.0
2006-10-18 14:45:00,22.19,22.22,22.19,22.2,8600.0,22.19,22.22,22.19,22.2,8600.0
2006-10-18 14:50:00,22.19,22.19,22.16,22.16,4100.0,22.19,22.19,22.16,22.16,4100.0
2006-10-18 14:55:00,22.17,22.17,22.15,22.15,5700.0,22.17,22.17,22.15,22.15,5700.0
2006-10-18 15:00:00,22.15,22.2,22.14,22.2,21900.0,22.15,22.2,22.14,22.2,21900.0
2006-10-18 15:05:00,22.19,22.2,22.16,22.16,11500.0,22.19,22.2,22.16,22.16,11500.0
2006-10-18 15:10:00,22.16,22.17,22.15,22.15,8300.0,22.16,22.17,22.15,22.15,8300.0
2006-10-18 15:15:00,22.15,22.16,22.15,22.15,7900.0,22.15,22.16,22.15,22.15,7900.0
2006-10-18 15:20:00,22.16,22.19,22.16,22.17,9300.0,22.16,22.19,22.16,22.17,9300.0
2006-10-18 15:25:00,22.17,22.17,22.14,22.15,11400.0,22.17,22.17,22.14,22.15,11400.0
2006-10-18 15:30:00,22.16,22.16,22.14,22.14,7000.0,22.16,22.16,22.14,22.14,7000.0
2006-10-18 15:35:00,22.14,22.15,22.11,22.15,13300.0,22.14,22.15,22.11,22.15,13300.0
2006-10-18 15:40:00,22.15,22.15,22.12,22.12,10400.0,22.15,22.15,22.12,22.12,10400.0
2006-10-18 15:45:00,22.12,22.19,22.11,22.19,24900.0,22.12,22.19,22.11,22.19,24900.0
2006-10-18 15:50:00,22.18,22.19,22.17,22.19,17800.0,22.18,22.19,22.17,22.19,17800.0
2006-10-18 15:55:00,22.18,22.2,22.17,22.19,23600.0,22.18,22.2,22.17,22.19,23600.0
2006-10-19 09:30:00,22.07,22.23,22.07,22.16,11500.0,22.07,22.23,22.07,22.16,11500.0
2006-10-19 09:35:00,22.16,22.24,22.1,22.1,6200.0,22.16,22.24,22.1,22.1,6200.0
2006-10-19 09:40:00,22.13,22.26,22.12,22.26,8200.0,22.13,22.26,22.12,22.26,8200.0
2006-10-19 09:45:00,22.26,22.28,22.26,22.26,8600.0,22.26,22.28,22.26,22.26,8600.0
2006-10-19 09:50:00,22.25,22.25,22.23,22.25,17600.0,22.25,22.25,22.23,22.25,17600.0
2006-10-19 09:55:00,22.24,22.27,22.23,22.26,8100.0,22.24,22.27,22.23,22.26,8100.0
2006-10-19 10:00:00,22.25,22.26,22.22,22.26,16100.0,22.25,22.26,22.22,22.26,16100.0
2006-10-19 10:05:00,22.27,22.27,22.26,22.26,8700.0,22.27,22.27,22.26,22.26,8700.0
2006-10-19 10:10:00,22.25,22.25,22.22,22.22,7100.0,22.25,22.25,22.22,22.22,7100.0
2006-10-19 10:15:00,22.22,22.26,22.22,22.25,26100.0,22.22,22.26,22.22,22.25,26100.0
2006-10-19 10:20:00,22.25,22.27,22.23,22.25,10400.0,22.25,22.27,22.23,22.25,10400.0
2006-10-19 10:25:00,22.25,22.26,22.25,22.25,7200.0,22.25,22.26,22.25,22.25,7200.0
2006-10-19 10:30:00,22.25,22.27,22.25,22.27,5600.0,22.25,22.27,22.25,22.27,5600.0
2006-10-19 10:35:00,22.26,22.3,22.26,22.28,26700.0,22.26,22.3,22.26,22.28,26700.0
2006-10-19 10:40:00,22.28,22.28,22.27,22.28,5500.0,22.28,22.28,22.27,22.28,5500.0
2006-10-19 10:45:00,22.28,22.28,22.27,22.28,4500.0,22.28,22.28,22.27,22.28,4500.0
2006-10-19 10:50:00,22.28,22.3,22.27,22.3,10700.0,22.28,22.3,22.27,22.3,10700.0
2006-10-19 10:55:00,22.3,22.32,22.3,22.3,5300.0,22.3,22.32,22.3,22.3,5300.0
2006-10-19 11:00:00,22.31,22.31,22.29,22.29,13000.0,22.31,22.31,22.29,22.29,13000.0
2006-10-19 11:05:00,22.29,22.31,22.28,22.29,14600.0,22.29,22.31,22.28,22.29,14600.0
2006-10-19 11:10:00,22.3,22.3,22.29,22.3,1800.0,22.3,22.3,22.29,22.3,1800.0
2006-10-19 11:15:00,22.3,22.3,22.29,22.3,2700.0,22.3,22.3,22.29,22.3,2700.0
2006-10-19 11:20:00,22.29,22.29,22.29,22.29,900.0,22.29,22.29,22.29,22.29,900.0
2006-10-19 11:25:00,22.3,22.3,22.29,22.29,4400.0,22.3,22.3,22.29,22.29,4400.0
2006-10-19 11:30:00,22.29,22.3,22.29,22.29,5700.0,22.29,22.3,22.29,22.29,5700.0
2006-10-19 11:35:00,22.29,22.29,22.28,22.28,1200.0,22.29,22.29,22.28,22.28,1200.0
2006-10-19 11:40:00,22.28,22.29,22.28,22.28,4500.0,22.28,22.29,22.28,22.28,4500.0
2006-10-19 11:45:00,22.28,22.3,22.28,22.29,10100.0,22.28,22.3,22.28,22.29,10100.0
2006-10-19 11:50:00,22.29,22.3,22.29,22.29,1600.0,22.29,22.3,22.29,22.29,1600.0
2006-10-19 11:55:00,22.29,22.3,22.29,22.3,3100.0,22.29,22.3,22.29,22.3,3100.0
2006-10-19 12:00:00,22.29,22.3,22.29,22.29,3100.0,22.29,22.3,22.29,22.29,3100.0
2006-10-19 12:05:00,22.29,22.3,22.29,22.3,12900.0,22.29,22.3,22.29,22.3,12900.0
2006-10-19 12:10:00,22.29,22.3,22.29,22.29,6700.0,22.29,22.3,22.29,22.29,6700.0
2006-10-19 12:15:00,22.29,22.3,22.29,22.29,2000.0,22.29,22.3,22.29,22.29,2000.0
2006-10-19 12:20:00,22.29,22.3,22.29,22.29,3100.0,22.29,22.3,22.29,22.29,3100.0
2006-10-19 12:25:00,22.3,22.32,22.3,22.31,12100.0,22.3,22.32,22.3,22.31,12100.0
2006-10-19 12:30:00,22.31,22.31,22.29,22.3,6000.0,22.31,22.31,22.29,22.3,6000.0
2006-10-19 12:35:00,22.3,22.3,22.28,22.3,9200.0,22.3,22.3,22.28,22.3,9200.0
2006-10-19 12:40:00,22.29,22.3,22.25,22.26,8100.0,22.29,22.3,22.25,22.26,8100.0
2006-10-19 12:45:00,22.25,22.26,22.22,22.22,5500.0,22.25,22.26,22.22,22.22,5500.0
2006-10-19 12:50:00,22.22,22.25,22.21,22.24,19500.0,22.22,22.25,22.21,22.24,19500.0
2006-10-19 12:55:00,22.23,22.26,22.23,22.26,10300.0,22.23,22.26,22.23,22.26,10300.0
2006-10-19 13:00:00,22.26,22.28,22.26,22.28,10200.0,22.26,22.28,22.26,22.28,10200.0
2006-10-19 13:05:00,22.27,22.28,22.26,22.27,19400.0,22.27,22.28,22.26,22.27,19400.0
2006-10-19 13:10:00,22.28,22.28,22.27,22.28,5500.0,22.28,22.28,22.27,22.28,5500.0
2006-10-19 13:15:00,22.28,22.28,22.27,22.28,2300.0,22.28,22.28,22.27,22.28,2300.0
2006-10-19 13:20:00,22.27,22.28,22.27,22.27,1500.0,22.27,22.28,22.27,22.27,1500.0
2006-10-19 13:25:00,22.28,22.28,22.27,22.27,3500.0,22.28,22.28,22.27,22.27,3500.0
2006-10-19 13:30:00,22.27,22.28,22.26,22.28,6200.0,22.27,22.28,22.26,22.28,6200.0
2006-10-19 13:35:00,22.27,22.27,22.25,22.25,3000.0,22.27,22.27,22.25,22.25,3000.0
2006-10-19 13:40:00,22.26,22.27,22.25,22.25,15400.0,22.26,22.27,22.25,22.25,15400.0
2006-10-19 13:45:00,22.25,22.28,22.25,22.27,17700.0,22.25,22.28,22.25,22.27,17700.0
2006-10-19 13:50:00,22.27,22.28,22.24,22.26,9200.0,22.27,22.28,22.24,22.26,9200.0
2006-10-19 13:55:00,22.25,22.27,22.23,22.27,8300.0,22.25,22.27,22.23,22.27,8300.0
2006-10-19 14:00:00,22.25,22.27,22.25,22.26,7700.0,22.25,22.27,22.25,22.26,7700.0
2006-10-19 14:05:00,22.26,22.26,22.25,22.25,1500.0,22.26,22.26,22.25,22.25,1500.0
2006-10-19 14:10:00,22.26,22.26,22.25,22.26,1200.0,22.26,22.26,22.25,22.26,1200.0
2006-10-19 14:15:00,22.25,22.26,22.25,22.25,6100.0,22.25,22.26,22.25,22.25,6100.0
2006-10-19 14:20:00,22.25,22.26,22.25,22.25,10500.0,22.25,22.26,22.25,22.25,10500.0
2006-10-19 14:25:00,22.26,22.27,22.25,22.27,14600.0,22.26,22.27,22.25,22.27,14600.0
2006-10-19 14:30:00,22.27,22.29,22.26,22.29,9400.0,22.27,22.29,22.26,22.29,9400.0
2006-10-19 14:35:00,22.28,22.28,22.27,22.28,6300.0,22.28,22.28,22.27,22.28,6300.0
2006-10-19 14:40:00,22.28,22.28,22.27,22.27,4500.0,22.28,22.28,22.27,22.27,4500.0
2006-10-19 14:45:00,22.28,22.28,22.27,22.28,4400.0,22.28,22.28,22.27,22.28,4400.0
2006-10-19 14:50:00,22.27,22.28,22.27,22.27,3700.0,22.27,22.28,22.27,22.27,3700.0
2006-10-19 14:55:00,22.27,22.28,22.27,22.27,7700.0,22.27,22.28,22.27,22.27,7700.0
2006-10-19 15:00:00,22.27,22.28,22.25,22.27,17000.0,22.27,22.28,22.25,22.27,17000.0
2006-10-19 15:05:00,22.27,22.28,22.27,22.27,700.0,22.27,22.28,22.27,22.27,700.0
2006-10-19 15:10:00,22.27,22.28,22.27,22.28,8400.0,22.27,22.28,22.27,22.28,8400.0
2006-10-19 15:15:00,22.27,22.28,22.27,22.27,7900.0,22.27,22.28,22.27,22.27,7900.0
2006-10-19 15:20:00,22.27,22.28,22.26,22.28,18400.0,22.27,22.28,22.26,22.28,18400.0
2006-10-19 15:25:00,22.27,22.28,22.27,22.28,13000.0,22.27,22.28,22.27,22.28,13000.0
2006-10-19 15:30:00,22.28,22.29,22.27,22.29,7200.0,22.28,22.29,22.27,22.29,7200.0
2006-10-19 15:35:00,22.28,22.29,22.28,22.28,8000.0,22.28,22.29,22.28,22.28,8000.0
2006-10-19 15:40:00,22.28,22.29,22.27,22.28,11000.0,22.28,22.29,22.27,22.28,11000.0
2006-10-19 15:45:00,22.28,22.28,22.27,22.28,9200.0,22.28,22.28,22.27,22.28,9200.0
2006-10-19 15:50:00,22.28,22.32,22.27,22.32,28700.0,22.28,22.32,22.27,22.32,28700.0
2006-10-19 15:55:00,22.32,22.32,22.3,22.32,27600.0,22.32,22.32,22.3,22.32,27600.0
2006-10-20 09:30:00,22.25,22.33,22.11,22.22,18300.0,22.25,22.33,22.11,22.22,18300.0
2006-10-20 09:35:00,22.22,22.28,22.21,22.26,2100.0,22.22,22.28,22.21,22.26,2100.0
2006-10-20 09:40:00,22.26,22.28,22.22,22.28,3600.0,22.26,22.28,22.22,22.28,3600.0
2006-10-20 09:45:00,22.26,22.28,22.23,22.25,4300.0,22.26,22.28,22.23,22.25,4300.0
2006-10-20 09:50:00,22.26,22.26,22.2,22.22,12200.0,22.26,22.26,22.2,22.22,12200.0
2006-10-20 09:55:00,22.22,22.23,22.21,22.23,6800.0,22.22,22.23,22.21,22.23,6800.0
2006-10-20 10:00:00,22.24,22.25,22.21,22.23,13700.0,22.24,22.25,22.21,22.23,13700.0
2006-10-20 10:05:00,22.23,22.23,22.22,22.23,4800.0,22.23,22.23,22.22,22.23,4800.0
2006-10-20 10:10:00,22.22,22.23,22.2,22.2,6400.0,22.22,22.23,22.2,22.2,6400.0
2006-10-20 10:15:00,22.2,22.2,22.16,22.17,6400.0,22.2,22.2,22.16,22.17,6400.0
2006-10-20 10:20:00,22.16,22.23,22.15,22.22,5900.0,22.16,22.23,22.15,22.22,5900.0
2006-10-20 10:25:00,22.21,22.21,22.2,22.21,2400.0,22.21,22.21,22.2,22.21,2400.0
2006-10-20 10:30:00,22.2,22.2,22.19,22.2,3700.0,22.2,22.2,22.19,22.2,3700.0
2006-10-20 10:35:00,22.2,22.23,22.19,22.21,17700.0,22.2,22.23,22.19,22.21,17700.0
2006-10-20 10:40:00,22.2,22.23,22.2,22.23,7900.0,22.2,22.23,22.2,22.23,7900.0
2006-10-20 10:45:00,22.22,22.24,22.22,22.23,2700.0,22.22,22.24,22.22,22.23,2700.0
2006-10-20 10:50:00,22.23,22.23,22.22,22.23,6400.0,22.23,22.23,22.22,22.23,6400.0
2006-10-20 10:55:00,22.22,22.25,22.22,22.23,6100.0,22.22,22.25,22.22,22.23,6100.0
2006-10-20 11:00:00,22.23,22.24,22.22,22.22,3900.0,22.23,22.24,22.22,22.22,3900.0
2006-10-20 11:05:00,22.22,22.23,22.21,22.21,10200.0,22.22,22.23,22.21,22.21,10200.0
2006-10-20 11:10:00,22.21,22.22,22.21,22.21,5200.0,22.21,22.22,22.21,22.21,5200.0
2006-10-20 11:15:00,22.21,22.22,22.21,22.21,2300.0,22.21,22.22,22.21,22.21,2300.0
2006-10-20 11:20:00,22.19,22.23,22.19,22.2,10500.0,22.19,22.23,22.19,22.2,10500.0
2006-10-20 11:25:00,22.21,22.21,22.2,22.2,4500.0,22.21,22.21,22.2,22.2,4500.0
2006-10-20 11:30:00,22.21,22.22,22.2,22.22,6200.0,22.21,22.22,22.2,22.22,6200.0
2006-10-20 11:35:00,22.21,22.22,22.21,22.22,10600.0,22.21,22.22,22.21,22.22,10600.0
2006-10-20 11:40:00,22.22,22.22,22.21,22.21,8400.0,22.22,22.22,22.21,22.21,8400.0
2006-10-20 11:45:00,22.22,22.23,22.2,22.22,13400.0,22.22,22.23,22.2,22.22,13400.0
2006-10-20 11:50:00,22.23,22.23,22.19,22.21,38800.0,22.23,22.23,22.19,22.21,38800.0
2006-10-20 11:55:00,22.22,22.22,22.21,22.21,2400.0,22.22,22.22,22.21,22.21,2400.0
2006-10-20 12:00:00,22.21,22.22,22.15,22.15,26400.0,22.21,22.22,22.15,22.15,26400.0
2006-10-20 12:05:00,22.15,22.19,22.15,22.19,11000.0,22.15,22.19,22.15,22.19,11000.0
2006-10-20 12:10:00,22.19,22.19,22.17,22.18,10500.0,22.19,22.19,22.17,22.18,10500.0
2006-10-20 12:15:00,22.18,22.19,22.18,22.19,8000.0,22.18,22.19,22.18,22.19,8000.0
2006-10-20 12:20:00,22.19,22.19,22.18,22.18,6400.0,22.19,22.19,22.18,22.18,6400.0
2006-10-20 12:25:00,22.18,22.19,22.15,22.15,11600.0,22.18,22.19,22.15,22.15,11600.0
2006-10-20 12:30:00,22.15,22.15,22.12,22.15,13600.0,22.15,22.15,22.12,22.15,13600.0
2006-10-20 12:35:00,22.15,22.2,22.14,22.19,12500.0,22.15,22.2,22.14,22.19,12500.0
2006-10-20 12:40:00,22.2,22.22,22.18,22.18,11100.0,22.2,22.22,22.18,22.18,11100.0
2006-10-20 12:45:00,22.18,22.2,22.16,22.16,2800.0,22.18,22.2,22.16,22.16,2800.0
2006-10-20 12:50:00,22.16,22.2,22.16,22.2,4200.0,22.16,22.2,22.16,22.2,4200.0
2006-10-20 12:55:00,22.2,22.2,22.17,22.18,2300.0,22.2,22.2,22.17,22.18,2300.0
2006-10-20 13:00:00,22.17,22.2,22.17,22.2,2300.0,22.17,22.2,22.17,22.2,2300.0
2006-10-20 13:05:00,22.19,22.19,22.18,22.18,1300.0,22.19,22.19,22.18,22.18,1300.0
2006-10-20 13:10:00,22.18,22.19,22.17,22.17,2600.0,22.18,22.19,22.17,22.17,2600.0
2006-10-20 13:15:00,22.17,22.19,22.16,22.18,9100.0,22.17,22.19,22.16,22.18,9100.0
2006-10-20 13:20:00,22.2,22.2,22.19,22.2,10200.0,22.2,22.2,22.19,22.2,10200.0
2006-10-20 13:25:00,22.22,22.22,22.2,22.21,4500.0,22.22,22.22,22.2,22.21,4500.0
2006-10-20 13:30:00,22.22,22.23,22.21,22.21,700.0,22.22,22.23,22.21,22.21,700.0
2006-10-20 13:35:00,22.21,22.22,22.21,22.21,9700.0,22.21,22.22,22.21,22.21,9700.0
2006-10-20 13:40:00,22.21,22.22,22.2,22.21,2800.0,22.21,22.22,22.2,22.21,2800.0
2006-10-20 13:45:00,22.21,22.22,22.21,22.21,2500.0,22.21,22.22,22.21,22.21,2500.0
2006-10-20 13:50:00,22.21,22.22,22.2,22.21,4700.0,22.21,22.22,22.2,22.21,4700.0
2006-10-20 13:55:00,22.2,22.21,22.2,22.2,1000.0,22.2,22.21,22.2,22.2,1000.0
2006-10-20 14:00:00,22.21,22.21,22.19,22.2,2900.0,22.21,22.21,22.19,22.2,2900.0
2006-10-20 14:05:00,22.2,22.22,22.19,22.22,8400.0,22.2,22.22,22.19,22.22,8400.0
2006-10-20 14:10:00,22.2,22.23,22.2,22.21,10500.0,22.2,22.23,22.2,22.21,10500.0
2006-10-20 14:15:00,22.21,22.22,22.2,22.21,3900.0,22.21,22.22,22.2,22.21,3900.0
2006-10-20 14:20:00,22.22,22.22,22.21,22.21,3000.0,22.22,22.22,22.21,22.21,3000.0
2006-10-20 14:25:00,22.22,22.24,22.21,22.23,13700.0,22.22,22.24,22.21,22.23,13700.0
2006-10-20 14:30:00,22.23,22.26,22.23,22.25,9700.0,22.23,22.26,22.23,22.25,9700.0
2006-10-20 14:35:00,22.25,22.25,22.23,22.25,10500.0,22.25,22.25,22.23,22.25,10500.0
2006-10-20 14:40:00,22.24,22.25,22.24,22.24,1400.0,22.24,22.25,22.24,22.24,1400.0
2006-10-20 14:45:00,22.25,22.25,22.23,22.23,3100.0,22.25,22.25,22.23,22.23,3100.0
2006-10-20 14:50:00,22.24,22.24,22.23,22.24,3900.0,22.24,22.24,22.23,22.24,3900.0
2006-10-20 14:55:00,22.24,22.25,22.23,22.24,7100.0,22.24,22.25,22.23,22.24,7100.0
2006-10-20 15:00:00,22.24,22.25,22.24,22.25,12000.0,22.24,22.25,22.24,22.25,12000.0
2006-10-20 15:05:00,22.26,22.28,22.25,22.28,15000.0,22.26,22.28,22.25,22.28,15000.0
2006-10-20 15:10:00,22.27,22.27,22.25,22.25,9000.0,22.27,22.27,22.25,22.25,9000.0
2006-10-20 15:15:00,22.25,22.26,22.24,22.26,12200.0,22.25,22.26,22.24,22.26,12200.0
2006-10-20 15:20:00,22.25,22.26,22.24,22.24,12900.0,22.25,22.26,22.24,22.24,12900.0
2006-10-20 15:25:00,22.26,22.26,22.25,22.26,3100.0,22.26,22.26,22.25,22.26,3100.0
2006-10-20 15:30:00,22.26,22.29,22.25,22.28,12300.0,22.26,22.29,22.25,22.28,12300.0
2006-10-20 15:35:00,22.28,22.29,22.27,22.29,6200.0,22.28,22.29,22.27,22.29,6200.0
2006-10-20 15:40:00,22.29,22.32,22.28,22.31,20200.0,22.29,22.32,22.28,22.31,20200.0
2006-10-20 15:45:00,22.31,22.31,22.29,22.3,11300.0,22.31,22.31,22.29,22.3,11300.0
2006-10-20 15:50:00,22.3,22.31,22.28,22.29,18700.0,22.3,22.31,22.28,22.29,18700.0
2006-10-20 15:55:00,22.28,22.33,22.28,22.33,34000.0,22.28,22.33,22.28,22.33,34000.0
2006-10-23 09:30:00,22.17,22.29,22.17,22.24,23900.0,22.17,22.29,22.17,22.24,23900.0
2006-10-23 09:35:00,22.24,22.25,22.2,22.24,6200.0,22.24,22.25,22.2,22.24,6200.0
2006-10-23 09:40:00,22.24,22.29,22.23,22.24,10200.0,22.24,22.29,22.23,22.24,10200.0
2006-10-23 09:45:00,22.25,22.3,22.24,22.3,13200.0,22.25,22.3,22.24,22.3,13200.0
2006-10-23 09:50:00,22.28,22.32,22.28,22.32,12500.0,22.28,22.32,22.28,22.32,12500.0
2006-10-23 09:55:00,22.31,22.32,22.3,22.31,2900.0,22.31,22.32,22.3,22.31,2900.0
2006-10-23 10:00:00,22.32,22.33,22.28,22.29,4600.0,22.32,22.33,22.28,22.29,4600.0
2006-10-23 10:05:00,22.29,22.31,22.29,22.31,11300.0,22.29,22.31,22.29,22.31,11300.0
2006-10-23 10:10:00,22.31,22.36,22.3,22.36,7300.0,22.31,22.36,22.3,22.36,7300.0
2006-10-23 10:15:00,22.36,22.4,22.36,22.39,8500.0,22.36,22.4,22.36,22.39,8500.0
2006-10-23 10:20:00,22.4,22.41,22.39,22.41,5200.0,22.4,22.41,22.39,22.41,5200.0
2006-10-23 10:25:00,22.41,22.5,22.4,22.5,17200.0,22.41,22.5,22.4,22.5,17200.0
2006-10-23 10:30:00,22.5,22.5,22.48,22.48,6600.0,22.5,22.5,22.48,22.48,6600.0
2006-10-23 10:35:00,22.48,22.48,22.4,22.43,6800.0,22.48,22.48,22.4,22.43,6800.0
2006-10-23 10:40:00,22.41,22.41,22.39,22.39,2000.0,22.41,22.41,22.39,22.39,2000.0
2006-10-23 10:45:00,22.39,22.42,22.39,22.39,5200.0,22.39,22.42,22.39,22.39,5200.0
2006-10-23 10:50:00,22.38,22.41,22.35,22.41,10600.0,22.38,22.41,22.35,22.41,10600.0
2006-10-23 10:55:00,22.41,22.43,22.41,22.41,4200.0,22.41,22.43,22.41,22.41,4200.0
2006-10-23 11:00:00,22.42,22.46,22.42,22.44,4400.0,22.42,22.46,22.42,22.44,4400.0
2006-10-23 11:05:00,22.43,22.44,22.43,22.44,800.0,22.43,22.44,22.43,22.44,800.0
2006-10-23 11:10:00,22.44,22.44,22.43,22.44,2700.0,22.44,22.44,22.43,22.44,2700.0
2006-10-23 11:15:00,22.44,22.44,22.43,22.44,2300.0,22.44,22.44,22.43,22.44,2300.0
2006-10-23 11:20:00,22.43,22.44,22.43,22.43,2500.0,22.43,22.44,22.43,22.43,2500.0
2006-10-23 11:25:00,22.43,22.47,22.42,22.47,13800.0,22.43,22.47,22.42,22.47,13800.0
2006-10-23 11:30:00,22.47,22.48,22.47,22.47,4100.0,22.47,22.48,22.47,22.47,4100.0
2006-10-23 11:35:00,22.47,22.48,22.46,22.46,8800.0,22.47,22.48,22.46,22.46,8800.0
2006-10-23 11:40:00,22.47,22.48,22.4,22.46,21300.0,22.47,22.48,22.4,22.46,21300.0
2006-10-23 11:45:00,22.48,22.48,22.47,22.47,2300.0,22.48,22.48,22.47,22.47,2300.0
2006-10-23 11:50:00,22.47,22.47,22.45,22.46,10600.0,22.47,22.47,22.45,22.46,10600.0
2006-10-23 11:55:00,22.46,22.49,22.46,22.49,1600.0,22.46,22.49,22.46,22.49,1600.0
2006-10-23 12:00:00,22.49,22.49,22.47,22.48,20400.0,22.49,22.49,22.47,22.48,20400.0
2006-10-23 12:05:00,22.48,22.5,22.48,22.49,3500.0,22.48,22.5,22.48,22.49,3500.0
2006-10-23 12:10:00,22.49,22.49,22.46,22.46,6000.0,22.49,22.49,22.46,22.46,6000.0
2006-10-23 12:15:00,22.47,22.5,22.47,22.48,6400.0,22.47,22.5,22.47,22.48,6400.0
2006-10-23 12:20:00,22.49,22.5,22.48,22.5,5700.0,22.49,22.5,22.48,22.5,5700.0
2006-10-23 12:25:00,22.49,22.49,22.48,22.49,1900.0,22.49,22.49,22.48,22.49,1900.0
2006-10-23 12:30:00,22.49,22.49,22.48,22.49,1000.0,22.49,22.49,22.48,22.49,1000.0
2006-10-23 12:35:00,22.49,22.49,22.48,22.48,3000.0,22.49,22.49,22.48,22.48,3000.0
2006-10-23 12:40:00,22.48,22.49,22.48,22.48,12200.0,22.48,22.49,22.48,22.48,12200.0
2006-10-23 12:45:00,22.48,22.49,22.47,22.47,4600.0,22.48,22.49,22.47,22.47,4600.0
2006-10-23 12:50:00,22.47,22.49,22.47,22.48,4600.0,22.47,22.49,22.47,22.48,4600.0
2006-10-23 12:55:00,22.48,22.49,22.47,22.47,2800.0,22.48,22.49,22.47,22.47,2800.0
2006-10-23 13:00:00,22.47,22.48,22.47,22.47,18200.0,22.47,22.48,22.47,22.47,18200.0
2006-10-23 13:05:00,22.48,22.48,22.47,22.48,1100.0,22.48,22.48,22.47,22.48,1100.0
2006-10-23 13:10:00,22.48,22.48,22.47,22.47,2200.0,22.48,22.48,22.47,22.47,2200.0
2006-10-23 13:15:00,22.48,22.49,22.47,22.47,3500.0,22.48,22.49,22.47,22.47,3500.0
2006-10-23 13:20:00,22.47,22.48,22.47,22.48,4100.0,22.47,22.48,22.47,22.48,4100.0
2006-10-23 13:25:00,22.48,22.49,22.48,22.48,1500.0,22.48,22.49,22.48,22.48,1500.0
2006-10-23 13:30:00,22.49,22.49,22.46,22.48,9400.0,22.49,22.49,22.46,22.48,9400.0
2006-10-23 13:35:00,22.48,22.49,22.48,22.48,2300.0,22.48,22.49,22.48,22.48,2300.0
2006-10-23 13:40:00,22.49,22.49,22.47,22.47,5500.0,22.49,22.49,22.47,22.47,5500.0
2006-10-23 13:45:00,22.47,22.47,22.43,22.44,3800.0,22.47,22.47,22.43,22.44,3800.0
2006-10-23 13:50:00,22.43,22.45,22.42,22.45,6400.0,22.43,22.45,22.42,22.45,6400.0
2006-10-23 13:55:00,22.45,22.47,22.45,22.46,7400.0,22.45,22.47,22.45,22.46,7400.0
2006-10-23 14:00:00,22.46,22.47,22.45,22.47,8900.0,22.46,22.47,22.45,22.47,8900.0
2006-10-23 14:05:00,22.47,22.47,22.45,22.45,2500.0,22.47,22.47,22.45,22.45,2500.0
2006-10-23 14:10:00,22.43,22.45,22.43,22.45,6500.0,22.43,22.45,22.43,22.45,6500.0
2006-10-23 14:15:00,22.45,22.46,22.44,22.45,9500.0,22.45,22.46,22.44,22.45,9500.0
2006-10-23 14:20:00,22.44,22.45,22.44,22.44,8200.0,22.44,22.45,22.44,22.44,8200.0
2006-10-23 14:25:00,22.44,22.46,22.44,22.46,5000.0,22.44,22.46,22.44,22.46,5000.0
2006-10-23 14:30:00,22.45,22.46,22.44,22.44,14500.0,22.45,22.46,22.44,22.44,14500.0
2006-10-23 14:35:00,22.45,22.45,22.44,22.44,1500.0,22.45,22.45,22.44,22.44,1500.0
2006-10-23 14:40:00,22.44,22.46,22.44,22.45,6300.0,22.44,22.46,22.44,22.45,6300.0
2006-10-23 14:45:00,22.45,22.48,22.45,22.48,14600.0,22.45,22.48,22.45,22.48,14600.0
2006-10-23 14:50:00,22.46,22.48,22.46,22.47,20400.0,22.46,22.48,22.46,22.47,20400.0
2006-10-23 14:55:00,22.47,22.48,22.47,22.47,2900.0,22.47,22.48,22.47,22.47,2900.0
2006-10-23 15:00:00,22.48,22.48,22.47,22.47,3200.0,22.48,22.48,22.47,22.47,3200.0
2006-10-23 15:05:00,22.47,22.48,22.47,22.47,11300.0,22.47,22.48,22.47,22.47,11300.0
2006-10-23 15:10:00,22.47,22.48,22.47,22.47,3000.0,22.47,22.48,22.47,22.47,3000.0
2006-10-23 15:15:00,22.47,22.48,22.47,22.47,5700.0,22.47,22.48,22.47,22.47,5700.0
2006-10-23 15:20:00,22.47,22.49,22.46,22.48,14700.0,22.47,22.49,22.46,22.48,14700.0
2006-10-23 15:25:00,22.49,22.49,22.48,22.49,8500.0,22.49,22.49,22.48,22.49,8500.0
2006-10-23 15:30:00,22.48,22.49,22.47,22.49,25900.0,22.48,22.49,22.47,22.49,25900.0
2006-10-23 15:35:00,22.5,22.5,22.48,22.49,6300.0,22.5,22.5,22.48,22.49,6300.0
2006-10-23 15:40:00,22.48,22.49,22.47,22.48,22500.0,22.48,22.49,22.47,22.48,22500.0
2006-10-23 15:45:00,22.49,22.49,22.48,22.49,16100.0,22.49,22.49,22.48,22.49,16100.0
2006-10-23 15:50:00,22.48,22.5,22.47,22.49,30300.0,22.48,22.5,22.47,22.49,30300.0
2006-10-23 15:55:00,22.49,22.53,22.48,22.5,48500.0,22.49,22.53,22.48,22.5,48500.0
2006-10-24 09:30:00,22.38,22.43,22.2,22.26,27700.0,22.38,22.43,22.2,22.26,27700.0
2006-10-24 09:35:00,22.26,22.3,22.19,22.3,8800.0,22.26,22.3,22.19,22.3,8800.0
2006-10-24 09:40:00,22.28,22.29,22.22,22.29,4900.0,22.28,22.29,22.22,22.29,4900.0
2006-10-24 09:45:00,22.28,22.34,22.27,22.32,7500.0,22.28,22.34,22.27,22.32,7500.0
2006-10-24 09:50:00,22.33,22.35,22.28,22.28,6600.0,22.33,22.35,22.28,22.28,6600.0
2006-10-24 09:55:00,22.28,22.29,22.25,22.25,4900.0,22.28,22.29,22.25,22.25,4900.0
2006-10-24 10:00:00,22.25,22.32,22.22,22.29,25800.0,22.25,22.32,22.22,22.29,25800.0
2006-10-24 10:05:00,22.31,22.31,22.29,22.29,1300.0,22.31,22.31,22.29,22.29,1300.0
2006-10-24 10:10:00,22.3,22.32,22.23,22.23,7400.0,22.3,22.32,22.23,22.23,7400.0
2006-10-24 10:15:00,22.22,22.27,22.22,22.27,7600.0,22.22,22.27,22.22,22.27,7600.0
2006-10-24 10:20:00,22.26,22.26,22.24,22.24,3800.0,22.26,22.26,22.24,22.24,3800.0
2006-10-24 10:25:00,22.25,22.28,22.25,22.27,14100.0,22.25,22.28,22.25,22.27,14100.0
2006-10-24 10:30:00,22.27,22.27,22.18,22.18,3800.0,22.27,22.27,22.18,22.18,3800.0
2006-10-24 10:35:00,22.17,22.19,22.16,22.19,10500.0,22.17,22.19,22.16,22.19,10500.0
2006-10-24 10:40:00,22.18,22.19,22.07,22.07,12100.0,22.18,22.19,22.07,22.07,12100.0
2006-10-24 10:45:00,22.07,22.14,22.07,22.12,7400.0,22.07,22.14,22.07,22.12,7400.0
2006-10-24 10:50:00,22.13,22.14,22.13,22.14,2800.0,22.13,22.14,22.13,22.14,2800.0
2006-10-24 10:55:00,22.14,22.17,22.14,22.17,4100.0,22.14,22.17,22.14,22.17,4100.0
2006-10-24 11:00:00,22.17,22.19,22.11,22.11,8400.0,22.17,22.19,22.11,22.11,8400.0
2006-10-24 11:05:00,22.11,22.15,22.09,22.1,29600.0,22.11,22.15,22.09,22.1,29600.0
2006-10-24 11:10:00,22.09,22.13,22.09,22.12,7800.0,22.09,22.13,22.09,22.12,7800.0
2006-10-24 11:15:00,22.12,22.15,22.11,22.15,5500.0,22.12,22.15,22.11,22.15,5500.0
2006-10-24 11:20:00,22.16,22.17,22.15,22.16,4600.0,22.16,22.17,22.15,22.16,4600.0
2006-10-24 11:25:00,22.15,22.16,22.15,22.15,2500.0,22.15,22.16,22.15,22.15,2500.0
2006-10-24 11:30:00,22.16,22.16,22.14,22.14,4100.0,22.16,22.16,22.14,22.14,4100.0
2006-10-24 11:35:00,22.14,22.14,22.1,22.11,10800.0,22.14,22.14,22.1,22.11,10800.0
2006-10-24 11:40:00,22.1,22.17,22.1,22.16,15000.0,22.1,22.17,22.1,22.16,15000.0
2006-10-24 11:45:00,22.16,22.18,22.16,22.17,11700.0,22.16,22.18,22.16,22.17,11700.0
2006-10-24 11:50:00,22.17,22.19,22.16,22.17,10100.0,22.17,22.19,22.16,22.17,10100.0
2006-10-24 11:55:00,22.17,22.21,22.17,22.21,7800.0,22.17,22.21,22.17,22.21,7800.0
2006-10-24 12:00:00,22.2,22.21,22.13,22.13,5700.0,22.2,22.21,22.13,22.13,5700.0
2006-10-24 12:05:00,22.14,22.19,22.13,22.19,4800.0,22.14,22.19,22.13,22.19,4800.0
2006-10-24 12:10:00,22.19,22.19,22.15,22.16,2000.0,22.19,22.19,22.15,22.16,2000.0
2006-10-24 12:15:00,22.16,22.17,22.16,22.16,2400.0,22.16,22.17,22.16,22.16,2400.0
2006-10-24 12:20:00,22.15,22.16,22.14,22.14,800.0,22.15,22.16,22.14,22.14,800.0
2006-10-24 12:25:00,22.14,22.14,22.1,22.1,3900.0,22.14,22.14,22.1,22.1,3900.0
2006-10-24 12:30:00,22.1,22.12,22.08,22.12,10200.0,22.1,22.12,22.08,22.12,10200.0
2006-10-24 12:35:00,22.11,22.11,22.1,22.1,3800.0,22.11,22.11,22.1,22.1,3800.0
2006-10-24 12:40:00,22.11,22.11,22.09,22.1,3000.0,22.11,22.11,22.09,22.1,3000.0
2006-10-24 12:45:00,22.11,22.11,22.05,22.06,5700.0,22.11,22.11,22.05,22.06,5700.0
2006-10-24 12:50:00,22.06,22.06,22.05,22.05,4000.0,22.06,22.06,22.05,22.05,4000.0
2006-10-24 12:55:00,22.05,22.05,22.04,22.04,5500.0,22.05,22.05,22.04,22.04,5500.0
2006-10-24 13:00:00,22.04,22.04,22.02,22.02,5100.0,22.04,22.04,22.02,22.02,5100.0
2006-10-24 13:05:00,22.02,22.03,22.02,22.03,2400.0,22.02,22.03,22.02,22.03,2400.0
2006-10-24 13:10:00,22.02,22.03,21.99,22.0,5100.0,22.02,22.03,21.99,22.0,5100.0
2006-10-24 13:15:00,22.0,22.04,22.0,22.03,5100.0,22.0,22.04,22.0,22.03,5100.0
2006-10-24 13:20:00,22.02,22.03,22.02,22.03,5700.0,22.02,22.03,22.02,22.03,5700.0
2006-10-24 13:25:00,22.04,22.04,22.02,22.04,4600.0,22.04,22.04,22.02,22.04,4600.0
2006-10-24 13:30:00,22.04,22.04,22.03,22.04,900.0,22.04,22.04,22.03,22.04,900.0
2006-10-24 13:35:00,22.05,22.05,22.03,22.05,7500.0,22.05,22.05,22.03,22.05,7500.0
2006-10-24 13:40:00,22.04,22.05,22.03,22.05,9200.0,22.04,22.05,22.03,22.05,9200.0
2006-10-24 13:45:00,22.04,22.05,22.04,22.04,2600.0,22.04,22.05,22.04,22.04,2600.0
2006-10-24 13:50:00,22.04,22.04,22.04,22.04,500.0,22.04,22.04,22.04,22.04,500.0
2006-10-24 13:55:00,22.04,22.06,22.04,22.05,8200.0,22.04,22.06,22.04,22.05,8200.0
2006-10-24 14:00:00,22.06,22.06,22.05,22.05,2600.0,22.06,22.06,22.05,22.05,2600.0
2006-10-24 14:05:00,22.06,22.1,22.06,22.09,5800.0,22.06,22.1,22.06,22.09,5800.0
2006-10-24 14:10:00,22.09,22.1,22.09,22.09,7600.0,22.09,22.1,22.09,22.09,7600.0
2006-10-24 14:15:00,22.09,22.09,22.09,22.09,6700.0,22.09,22.09,22.09,22.09,6700.0
2006-10-24 14:20:00,22.1,22.11,22.09,22.11,10400.0,22.1,22.11,22.09,22.11,10400.0
2006-10-24 14:25:00,22.12,22.15,22.12,22.14,2900.0,22.12,22.15,22.12,22.14,2900.0
2006-10-24 14:30:00,22.14,22.15,22.13,22.13,4200.0,22.14,22.15,22.13,22.13,4200.0
2006-10-24 14:35:00,22.15,22.15,22.13,22.13,2300.0,22.15,22.15,22.13,22.13,2300.0
2006-10-24 14:40:00,22.13,22.16,22.13,22.16,12700.0,22.13,22.16,22.13,22.16,12700.0
2006-10-24 14:45:00,22.17,22.18,22.17,22.17,3500.0,22.17,22.18,22.17,22.17,3500.0
2006-10-24 14:50:00,22.18,22.18,22.15,22.15,2100.0,22.18,22.18,22.15,22.15,2100.0
2006-10-24 14:55:00,22.16,22.17,22.15,22.17,7000.0,22.16,22.17,22.15,22.17,7000.0
2006-10-24 15:00:00,22.17,22.22,22.17,22.21,6600.0,22.17,22.22,22.17,22.21,6600.0
2006-10-24 15:05:00,22.2,22.2,22.17,22.18,4300.0,22.2,22.2,22.17,22.18,4300.0
2006-10-24 15:10:00,22.18,22.19,22.16,22.18,9300.0,22.18,22.19,22.16,22.18,9300.0
2006-10-24 15:15:00,22.18,22.2,22.17,22.18,4500.0,22.18,22.2,22.17,22.18,4500.0
2006-10-24 15:20:00,22.19,22.19,22.18,22.19,12900.0,22.19,22.19,22.18,22.19,12900.0
2006-10-24 15:25:00,22.19,22.21,22.19,22.2,14300.0,22.19,22.21,22.19,22.2,14300.0
2006-10-24 15:30:00,22.21,22.21,22.19,22.19,6400.0,22.21,22.21,22.19,22.19,6400.0
2006-10-24 15:35:00,22.2,22.22,22.19,22.21,20800.0,22.2,22.22,22.19,22.21,20800.0
2006-10-24 15:40:00,22.21,22.23,22.2,22.23,10900.0,22.21,22.23,22.2,22.23,10900.0
2006-10-24 15:45:00,22.23,22.23,22.21,22.23,15400.0,22.23,22.23,22.21,22.23,15400.0
2006-10-24 15:50:00,22.23,22.25,22.23,22.24,21000.0,22.23,22.25,22.23,22.24,21000.0
2006-10-24 15:55:00,22.25,22.26,22.23,22.26,38100.0,22.25,22.26,22.23,22.26,38100.0
2006-10-25 09:30:00,22.15,22.23,22.01,22.23,6400.0,22.15,22.23,22.01,22.23,6400.0
2006-10-25 09:35:00,22.23,22.3,22.21,22.21,9700.0,22.23,22.3,22.21,22.21,9700.0
2006-10-25 09:40:00,22.24,22.27,22.24,22.24,5300.0,22.24,22.27,22.24,22.24,5300.0
2006-10-25 09:45:00,22.24,22.29,22.24,22.28,4600.0,22.24,22.29,22.24,22.28,4600.0
2006-10-25 09:50:00,22.29,22.35,22.29,22.29,8600.0,22.29,22.35,22.29,22.29,8600.0
2006-10-25 09:55:00,22.3,22.32,22.29,22.31,4300.0,22.3,22.32,22.29,22.31,4300.0
2006-10-25 10:00:00,22.3,22.31,22.28,22.31,3400.0,22.3,22.31,22.28,22.31,3400.0
2006-10-25 10:05:00,22.3,22.34,22.3,22.33,5800.0,22.3,22.34,22.3,22.33,5800.0
2006-10-25 10:10:00,22.32,22.33,22.31,22.33,4100.0,22.32,22.33,22.31,22.33,4100.0
2006-10-25 10:15:00,22.33,22.37,22.33,22.36,4200.0,22.33,22.37,22.33,22.36,4200.0
2006-10-25 10:20:00,22.37,22.37,22.33,22.35,4900.0,22.37,22.37,22.33,22.35,4900.0
2006-10-25 10:25:00,22.35,22.37,22.34,22.34,1500.0,22.35,22.37,22.34,22.34,1500.0
2006-10-25 10:30:00,22.33,22.34,22.29,22.31,5500.0,22.33,22.34,22.29,22.31,5500.0
2006-10-25 10:35:00,22.31,22.32,22.3,22.32,2100.0,22.31,22.32,22.3,22.32,2100.0
2006-10-25 10:40:00,22.34,22.34,22.29,22.29,10600.0,22.34,22.34,22.29,22.29,10600.0
2006-10-25 10:45:00,22.3,22.3,22.29,22.29,1600.0,22.3,22.3,22.29,22.29,1600.0
2006-10-25 10:50:00,22.29,22.3,22.29,22.29,1600.0,22.29,22.3,22.29,22.29,1600.0
2006-10-25 10:55:00,22.29,22.3,22.25,22.27,3100.0,22.29,22.3,22.25,22.27,3100.0
2006-10-25 11:00:00,22.27,22.28,22.26,22.28,7900.0,22.27,22.28,22.26,22.28,7900.0
2006-10-25 11:05:00,22.27,22.3,22.27,22.3,2800.0,22.27,22.3,22.27,22.3,2800.0
2006-10-25 11:10:00,22.29,22.31,22.29,22.31,900.0,22.29,22.31,22.29,22.31,900.0
2006-10-25 11:15:00,22.3,22.3,22.28,22.29,1900.0,22.3,22.3,22.28,22.29,1900.0
2006-10-25 11:20:00,22.3,22.31,22.29,22.29,3500.0,22.3,22.31,22.29,22.29,3500.0
2006-10-25 11:25:00,22.29,22.29,22.25,22.28,2900.0,22.29,22.29,22.25,22.28,2900.0
2006-10-25 11:30:00,22.28,22.28,22.26,22.26,700.0,22.28,22.28,22.26,22.26,700.0
2006-10-25 11:35:00,22.27,22.31,22.27,22.3,2700.0,22.27,22.31,22.27,22.3,2700.0
2006-10-25 11:40:00,22.29,22.31,22.29,22.29,3400.0,22.29,22.31,22.29,22.29,3400.0
2006-10-25 11:45:00,22.3,22.3,22.28,22.29,1900.0,22.3,22.3,22.28,22.29,1900.0
2006-10-25 11:50:00,22.28,22.3,22.27,22.3,3300.0,22.28,22.3,22.27,22.3,3300.0
2006-10-25 11:55:00,22.3,22.32,22.29,22.3,2000.0,22.3,22.32,22.29,22.3,2000.0
2006-10-25 12:00:00,22.3,22.3,22.28,22.28,1900.0,22.3,22.3,22.28,22.28,1900.0
2006-10-25 12:05:00,22.28,22.28,22.26,22.26,1600.0,22.28,22.28,22.26,22.26,1600.0
2006-10-25 12:10:00,22.27,22.27,22.24,22.25,7300.0,22.27,22.27,22.24,22.25,7300.0
2006-10-25 12:15:00,22.24,22.29,22.24,22.28,2800.0,22.24,22.29,22.24,22.28,2800.0
2006-10-25 12:20:00,22.29,22.29,22.25,22.25,1700.0,22.29,22.29,22.25,22.25,1700.0
2006-10-25 12:25:00,22.25,22.26,22.25,22.26,2500.0,22.25,22.26,22.25,22.26,2500.0
2006-10-25 12:30:00,22.25,22.28,22.24,22.26,6400.0,22.25,22.28,22.24,22.26,6400.0
2006-10-25 12:35:00,22.25,22.28,22.25,22.28,2100.0,22.25,22.28,22.25,22.28,2100.0
2006-10-25 12:40:00,22.28,22.31,22.28,22.31,2300.0,22.28,22.31,22.28,22.31,2300.0
2006-10-25 12:45:00,22.3,22.31,22.3,22.3,1700.0,22.3,22.31,22.3,22.3,1700.0
2006-10-25 12:50:00,22.29,22.3,22.29,22.29,2600.0,22.29,22.3,22.29,22.29,2600.0
2006-10-25 12:55:00,22.3,22.3,22.28,22.3,9000.0,22.3,22.3,22.28,22.3,9000.0
2006-10-25 13:00:00,22.3,22.33,22.28,22.32,2700.0,22.3,22.33,22.28,22.32,2700.0
2006-10-25 13:05:00,22.31,22.32,22.31,22.32,800.0,22.31,22.32,22.31,22.32,800.0
2006-10-25 13:10:00,22.33,22.33,22.32,22.32,600.0,22.33,22.33,22.32,22.32,600.0
2006-10-25 13:15:00,22.32,22.33,22.32,22.32,900.0,22.32,22.33,22.32,22.32,900.0
2006-10-25 13:20:00,22.32,22.33,22.31,22.32,500.0,22.32,22.33,22.31,22.32,500.0
2006-10-25 13:25:00,22.31,22.31,22.3,22.31,700.0,22.31,22.31,22.3,22.31,700.0
2006-10-25 13:30:00,22.3,22.31,22.3,22.3,2500.0,22.3,22.31,22.3,22.3,2500.0
2006-10-25 13:35:00,22.31,22.31,22.27,22.3,4400.0,22.31,22.31,22.27,22.3,4400.0
2006-10-25 13:40:00,22.3,22.3,22.27,22.27,3500.0,22.3,22.3,22.27,22.27,3500.0
2006-10-25 13:45:00,22.27,22.29,22.27,22.29,4400.0,22.27,22.29,22.27,22.29,4400.0
2006-10-25 13:50:00,22.29,22.29,22.26,22.29,6800.0,22.29,22.29,22.26,22.29,6800.0
2006-10-25 13:55:00,22.28,22.3,22.28,22.3,13500.0,22.28,22.3,22.28,22.3,13500.0
2006-10-25 14:00:00,22.3,22.32,22.27,22.32,7500.0,22.3,22.32,22.27,22.32,7500.0
2006-10-25 14:05:00,22.31,22.32,22.31,22.31,1700.0,22.31,22.32,22.31,22.31,1700.0
2006-10-25 14:10:00,22.31,22.34,22.3,22.32,8800.0,22.31,22.34,22.3,22.32,8800.0
2006-10-25 14:15:00,22.32,22.35,22.3,22.33,4700.0,22.32,22.35,22.3,22.33,4700.0
2006-10-25 14:20:00,22.34,22.34,22.31,22.31,2200.0,22.34,22.34,22.31,22.31,2200.0
2006-10-25 14:25:00,22.32,22.32,22.24,22.25,4400.0,22.32,22.32,22.24,22.25,4400.0
2006-10-25 14:30:00,22.25,22.25,22.19,22.25,13100.0,22.25,22.25,22.19,22.25,13100.0
2006-10-25 14:35:00,22.25,22.28,22.24,22.28,9500.0,22.25,22.28,22.24,22.28,9500.0
2006-10-25 14:40:00,22.27,22.3,22.26,22.3,6700.0,22.27,22.3,22.26,22.3,6700.0
2006-10-25 14:45:00,22.31,22.33,22.31,22.31,3200.0,22.31,22.33,22.31,22.31,3200.0
2006-10-25 14:50:00,22.3,22.3,22.28,22.28,1800.0,22.3,22.3,22.28,22.28,1800.0
2006-10-25 14:55:00,22.28,22.29,22.26,22.29,2300.0,22.28,22.29,22.26,22.29,2300.0
2006-10-25 15:00:00,22.29,22.3,22.28,22.29,8400.0,22.29,22.3,22.28,22.29,8400.0
2006-10-25 15:05:00,22.28,22.28,22.26,22.27,3200.0,22.28,22.28,22.26,22.27,3200.0
2006-10-25 15:10:00,22.27,22.29,22.26,22.29,2800.0,22.27,22.29,22.26,22.29,2800.0
2006-10-25 15:15:00,22.29,22.31,22.29,22.31,10800.0,22.29,22.31,22.29,22.31,10800.0
2006-10-25 15:20:00,22.31,22.31,22.31,22.31,3400.0,22.31,22.31,22.31,22.31,3400.0
2006-10-25 15:25:00,22.31,22.32,22.3,22.3,1600.0,22.31,22.32,22.3,22.3,1600.0
2006-10-25 15:30:00,22.3,22.32,22.26,22.31,6700.0,22.3,22.32,22.26,22.31,6700.0
2006-10-25 15:35:00,22.32,22.32,22.3,22.32,7600.0,22.32,22.32,22.3,22.32,7600.0
2006-10-25 15:40:00,22.31,22.32,22.29,22.31,7700.0,22.31,22.32,22.29,22.31,7700.0
2006-10-25 15:45:00,22.3,22.31,22.29,22.31,6600.0,22.3,22.31,22.29,22.31,6600.0
2006-10-25 15:50:00,22.3,22.31,22.29,22.3,9600.0,22.3,22.31,22.29,22.3,9600.0
2006-10-25 15:55:00,22.29,22.32,22.29,22.3,13200.0,22.29,22.32,22.29,22.3,13200.0
2006-10-26 09:30:00,22.4,22.41,22.25,22.28,8600.0,22.4,22.41,22.25,22.28,8600.0
2006-10-26 09:35:00,22.26,22.34,22.26,22.32,2700.0,22.26,22.34,22.26,22.32,2700.0
2006-10-26 09:40:00,22.33,22.33,22.29,22.3,4700.0,22.33,22.33,22.29,22.3,4700.0
2006-10-26 09:45:00,22.3,22.32,22.3,22.31,2900.0,22.3,22.32,22.3,22.31,2900.0
2006-10-26 09:50:00,22.31,22.33,22.31,22.32,9400.0,22.31,22.33,22.31,22.32,9400.0
2006-10-26 09:55:00,22.31,22.33,22.31,22.32,3400.0,22.31,22.33,22.31,22.32,3400.0
2006-10-26 10:00:00,22.32,22.34,22.28,22.29,15600.0,22.32,22.34,22.28,22.29,15600.0
2006-10-26 10:05:00,22.29,22.29,22.27,22.29,9400.0,22.29,22.29,22.27,22.29,9400.0
2006-10-26 10:10:00,22.29,22.32,22.28,22.32,3600.0,22.29,22.32,22.28,22.32,3600.0
2006-10-26 10:15:00,22.32,22.34,22.31,22.33,5600.0,22.32,22.34,22.31,22.33,5600.0
2006-10-26 10:20:00,22.33,22.33,22.29,22.29,5400.0,22.33,22.33,22.29,22.29,5400.0
2006-10-26 10:25:00,22.29,22.3,22.25,22.28,59400.0,22.29,22.3,22.25,22.28,59400.0
2006-10-26 10:30:00,22.28,22.31,22.27,22.29,11400.0,22.28,22.31,22.27,22.29,11400.0
2006-10-26 10:35:00,22.3,22.31,22.29,22.29,6400.0,22.3,22.31,22.29,22.29,6400.0
2006-10-26 10:40:00,22.29,22.3,22.29,22.29,14100.0,22.29,22.3,22.29,22.29,14100.0
2006-10-26 10:45:00,22.29,22.31,22.27,22.28,7500.0,22.29,22.31,22.27,22.28,7500.0
2006-10-26 10:50:00,22.28,22.29,22.26,22.27,3800.0,22.28,22.29,22.26,22.27,3800.0
2006-10-26 10:55:00,22.28,22.31,22.27,22.31,10800.0,22.28,22.31,22.27,22.31,10800.0
2006-10-26 11:00:00,22.3,22.3,22.3,22.3,5100.0,22.3,22.3,22.3,22.3,5100.0
2006-10-26 11:05:00,22.29,22.3,22.29,22.3,2500.0,22.29,22.3,22.29,22.3,2500.0
2006-10-26 11:10:00,22.3,22.33,22.3,22.32,8500.0,22.3,22.33,22.3,22.32,8500.0
2006-10-26 11:15:00,22.32,22.33,22.31,22.33,2400.0,22.32,22.33,22.31,22.33,2400.0
2006-10-26 11:20:00,22.32,22.33,22.31,22.31,2000.0,22.32,22.33,22.31,22.31,2000.0
2006-10-26 11:25:00,22.32,22.33,22.32,22.33,2500.0,22.32,22.33,22.32,22.33,2500.0
2006-10-26 11:30:00,22.32,22.33,22.32,22.33,4000.0,22.32,22.33,22.32,22.33,4000.0
2006-10-26 11:35:00,22.32,22.34,22.31,22.34,50700.0,22.32,22.34,22.31,22.34,50700.0
2006-10-26 11:40:00,22.35,22.36,22.33,22.33,6200.0,22.35,22.36,22.33,22.33,6200.0
2006-10-26 11:45:00,22.33,22.33,22.32,22.33,3000.0,22.33,22.33,22.32,22.33,3000.0
2006-10-26 11:50:00,22.33,22.33,22.32,22.33,1000.0,22.33,22.33,22.32,22.33,1000.0
2006-10-26 11:55:00,22.33,22.33,22.33,22.33,1100.0,22.33,22.33,22.33,22.33,1100.0
2006-10-26 12:00:00,22.33,22.33,22.32,22.33,700.0,22.33,22.33,22.32,22.33,700.0
2006-10-26 12:05:00,22.33,22.33,22.33,22.33,2300.0,22.33,22.33,22.33,22.33,2300.0
2006-10-26 12:10:00,22.33,22.33,22.33,22.33,3400.0,22.33,22.33,22.33,22.33,3400.0
2006-10-26 12:15:00,22.33,22.33,22.32,22.33,1200.0,22.33,22.33,22.32,22.33,1200.0
2006-10-26 12:20:00,22.33,22.33,22.32,22.33,3100.0,22.33,22.33,22.32,22.33,3100.0
2006-10-26 12:25:00,22.33,22.33,22.32,22.33,2600.0,22.33,22.33,22.32,22.33,2600.0
2006-10-26 12:30:00,22.33,22.33,22.32,22.32,7300.0,22.33,22.33,22.32,22.32,7300.0
2006-10-26 12:35:00,22.32,22.33,22.31,22.31,3000.0,22.32,22.33,22.31,22.31,3000.0
2006-10-26 12:40:00,22.32,22.34,22.32,22.34,4200.0,22.32,22.34,22.32,22.34,4200.0
2006-10-26 12:45:00,22.33,22.4,22.33,22.39,14200.0,22.33,22.4,22.33,22.39,14200.0
2006-10-26 12:50:00,22.39,22.39,22.39,22.39,3200.0,22.39,22.39,22.39,22.39,3200.0
2006-10-26 12:55:00,22.39,22.39,22.38,22.39,1000.0,22.39,22.39,22.38,22.39,1000.0
2006-10-26 13:00:00,22.39,22.41,22.39,22.4,2100.0,22.39,22.41,22.39,22.4,2100.0
2006-10-26 13:05:00,22.41,22.43,22.41,22.42,3700.0,22.41,22.43,22.41,22.42,3700.0
2006-10-26 13:10:00,22.42,22.43,22.42,22.43,1700.0,22.42,22.43,22.42,22.43,1700.0
2006-10-26 13:15:00,22.42,22.44,22.42,22.43,1600.0,22.42,22.44,22.42,22.43,1600.0
2006-10-26 13:20:00,22.44,22.44,22.43,22.44,1900.0,22.44,22.44,22.43,22.44,1900.0
2006-10-26 13:25:00,22.44,22.44,22.43,22.44,3200.0,22.44,22.44,22.43,22.44,3200.0
2006-10-26 13:30:00,22.44,22.44,22.43,22.44,2000.0,22.44,22.44,22.43,22.44,2000.0
2006-10-26 13:35:00,22.43,22.44,22.43,22.44,5900.0,22.43,22.44,22.43,22.44,5900.0
2006-10-26 13:40:00,22.44,22.44,22.43,22.43,2600.0,22.44,22.44,22.43,22.43,2600.0
2006-10-26 13:45:00,22.44,22.45,22.44,22.45,2100.0,22.44,22.45,22.44,22.45,2100.0
2006-10-26 13:50:00,22.44,22.44,22.43,22.43,2800.0,22.44,22.44,22.43,22.43,2800.0
2006-10-26 13:55:00,22.44,22.44,22.43,22.43,1000.0,22.44,22.44,22.43,22.43,1000.0
2006-10-26 14:00:00,22.44,22.44,22.43,22.44,6200.0,22.44,22.44,22.43,22.44,6200.0
2006-10-26 14:05:00,22.44,22.46,22.44,22.46,9900.0,22.44,22.46,22.44,22.46,9900.0
2006-10-26 14:10:00,22.46,22.47,22.45,22.47,5400.0,22.46,22.47,22.45,22.47,5400.0
2006-10-26 14:15:00,22.47,22.47,22.46,22.47,3900.0,22.47,22.47,22.46,22.47,3900.0
2006-10-26 14:20:00,22.47,22.48,22.47,22.48,4400.0,22.47,22.48,22.47,22.48,4400.0
2006-10-26 14:25:00,22.48,22.48,22.46,22.48,9400.0,22.48,22.48,22.46,22.48,9400.0
2006-10-26 14:30:00,22.48,22.48,22.47,22.47,8900.0,22.48,22.48,22.47,22.47,8900.0
2006-10-26 14:35:00,22.48,22.48,22.47,22.48,3800.0,22.48,22.48,22.47,22.48,3800.0
2006-10-26 14:40:00,22.49,22.5,22.49,22.49,8300.0,22.49,22.5,22.49,22.49,8300.0
2006-10-26 14:45:00,22.49,22.49,22.48,22.48,5500.0,22.49,22.49,22.48,22.48,5500.0
2006-10-26 14:50:00,22.48,22.5,22.48,22.5,2900.0,22.48,22.5,22.48,22.5,2900.0
2006-10-26 14:55:00,22.49,22.49,22.47,22.49,11900.0,22.49,22.49,22.47,22.49,11900.0
2006-10-26 15:00:00,22.49,22.5,22.47,22.48,7900.0,22.49,22.5,22.47,22.48,7900.0
2006-10-26 15:05:00,22.49,22.49,22.47,22.47,11700.0,22.49,22.49,22.47,22.47,11700.0
2006-10-26 15:10:00,22.47,22.48,22.47,22.48,1900.0,22.47,22.48,22.47,22.48,1900.0
2006-10-26 15:15:00,22.47,22.48,22.45,22.45,8400.0,22.47,22.48,22.45,22.45,8400.0
2006-10-26 15:20:00,22.46,22.47,22.45,22.46,8300.0,22.46,22.47,22.45,22.46,8300.0
2006-10-26 15:25:00,22.47,22.48,22.47,22.48,10100.0,22.47,22.48,22.47,22.48,10100.0
2006-10-26 15:30:00,22.48,22.48,22.47,22.48,8600.0,22.48,22.48,22.47,22.48,8600.0
2006-10-26 15:35:00,22.48,22.5,22.47,22.5,9400.0,22.48,22.5,22.47,22.5,9400.0
2006-10-26 15:40:00,22.49,22.5,22.49,22.5,10500.0,22.49,22.5,22.49,22.5,10500.0
2006-10-26 15:45:00,22.5,22.51,22.47,22.48,23200.0,22.5,22.51,22.47,22.48,23200.0
2006-10-26 15:50:00,22.47,22.48,22.45,22.46,28200.0,22.47,22.48,22.45,22.46,28200.0
2006-10-26 15:55:00,22.46,22.47,22.44,22.47,19200.0,22.46,22.47,22.44,22.47,19200.0
2006-10-27 09:30:00,22.4,22.52,22.4,22.52,38100.0,22.4,22.52,22.4,22.52,38100.0
2006-10-27 09:35:00,22.51,22.68,22.51,22.68,24200.0,22.51,22.68,22.51,22.68,24200.0
2006-10-27 09:40:00,22.66,22.72,22.63,22.69,9600.0,22.66,22.72,22.63,22.69,9600.0
2006-10-27 09:45:00,22.67,22.69,22.56,22.56,14500.0,22.67,22.69,22.56,22.56,14500.0
2006-10-27 09:50:00,22.55,22.55,22.51,22.51,2900.0,22.55,22.55,22.51,22.51,2900.0
2006-10-27 09:55:00,22.51,22.51,22.48,22.48,13300.0,22.51,22.51,22.48,22.48,13300.0
2006-10-27 10:00:00,22.47,22.51,22.44,22.48,11200.0,22.47,22.51,22.44,22.48,11200.0
2006-10-27 10:05:00,22.47,22.47,22.4,22.43,7900.0,22.47,22.47,22.4,22.43,7900.0
2006-10-27 10:10:00,22.42,22.44,22.4,22.43,11000.0,22.42,22.44,22.4,22.43,11000.0
2006-10-27 10:15:00,22.42,22.43,22.35,22.38,6800.0,22.42,22.43,22.35,22.38,6800.0
2006-10-27 10:20:00,22.39,22.39,22.32,22.33,10000.0,22.39,22.39,22.32,22.33,10000.0
2006-10-27 10:25:00,22.33,22.39,22.33,22.38,5000.0,22.33,22.39,22.33,22.38,5000.0
2006-10-27 10:30:00,22.38,22.39,22.37,22.39,4400.0,22.38,22.39,22.37,22.39,4400.0
2006-10-27 10:35:00,22.39,22.4,22.37,22.39,8800.0,22.39,22.4,22.37,22.39,8800.0
2006-10-27 10:40:00,22.4,22.4,22.35,22.35,4900.0,22.4,22.4,22.35,22.35,4900.0
2006-10-27 10:45:00,22.35,22.36,22.34,22.35,3000.0,22.35,22.36,22.34,22.35,3000.0
2006-10-27 10:50:00,22.36,22.36,22.34,22.36,6600.0,22.36,22.36,22.34,22.36,6600.0
2006-10-27 10:55:00,22.34,22.36,22.34,22.34,5500.0,22.34,22.36,22.34,22.34,5500.0
2006-10-27 11:00:00,22.35,22.36,22.3,22.3,12100.0,22.35,22.36,22.3,22.3,12100.0
2006-10-27 11:05:00,22.32,22.32,22.3,22.3,3700.0,22.32,22.32,22.3,22.3,3700.0
2006-10-27 11:10:00,22.3,22.34,22.3,22.33,4700.0,22.3,22.34,22.3,22.33,4700.0
2006-10-27 11:15:00,22.33,22.35,22.33,22.34,3200.0,22.33,22.35,22.33,22.34,3200.0
2006-10-27 11:20:00,22.34,22.34,22.32,22.33,3700.0,22.34,22.34,22.32,22.33,3700.0
2006-10-27 11:25:00,22.33,22.34,22.32,22.33,4200.0,22.33,22.34,22.32,22.33,4200.0
2006-10-27 11:30:00,22.33,22.33,22.32,22.32,3200.0,22.33,22.33,22.32,22.32,3200.0
2006-10-27 11:35:00,22.32,22.34,22.32,22.33,4000.0,22.32,22.34,22.32,22.33,4000.0
2006-10-27 11:40:00,22.33,22.33,22.31,22.31,3000.0,22.33,22.33,22.31,22.31,3000.0
2006-10-27 11:45:00,22.31,22.32,22.3,22.3,4300.0,22.31,22.32,22.3,22.3,4300.0
2006-10-27 11:50:00,22.31,22.33,22.31,22.32,6300.0,22.31,22.33,22.31,22.32,6300.0
2006-10-27 11:55:00,22.33,22.34,22.32,22.34,2400.0,22.33,22.34,22.32,22.34,2400.0
2006-10-27 12:00:00,22.34,22.35,22.34,22.35,3100.0,22.34,22.35,22.34,22.35,3100.0
2006-10-27 12:05:00,22.36,22.36,22.35,22.35,2100.0,22.36,22.36,22.35,22.35,2100.0
2006-10-27 12:10:00,22.35,22.35,22.34,22.35,2600.0,22.35,22.35,22.34,22.35,2600.0
2006-10-27 12:15:00,22.37,22.39,22.37,22.39,300.0,22.37,22.39,22.37,22.39,300.0
2006-10-27 12:20:00,22.38,22.38,22.36,22.36,2400.0,22.38,22.38,22.36,22.36,2400.0
2006-10-27 12:25:00,22.36,22.37,22.34,22.34,2900.0,22.36,22.37,22.34,22.34,2900.0
2006-10-27 12:30:00,22.35,22.35,22.34,22.35,1700.0,22.35,22.35,22.34,22.35,1700.0
2006-10-27 12:35:00,22.35,22.36,22.35,22.35,2900.0,22.35,22.36,22.35,22.35,2900.0
2006-10-27 12:40:00,22.35,22.36,22.35,22.36,1500.0,22.35,22.36,22.35,22.36,1500.0
2006-10-27 12:45:00,22.36,22.39,22.36,22.38,11500.0,22.36,22.39,22.36,22.38,11500.0
2006-10-27 12:50:00,22.36,22.38,22.36,22.37,4400.0,22.36,22.38,22.36,22.37,4400.0
2006-10-27 12:55:00,22.38,22.38,22.36,22.37,3200.0,22.38,22.38,22.36,22.37,3200.0
2006-10-27 13:00:00,22.38,22.38,22.37,22.38,1800.0,22.38,22.38,22.37,22.38,1800.0
2006-10-27 13:05:00,22.37,22.41,22.37,22.39,9400.0,22.37,22.41,22.37,22.39,9400.0
2006-10-27 13:10:00,22.4,22.41,22.4,22.4,3300.0,22.4,22.41,22.4,22.4,3300.0
2006-10-27 13:15:00,22.4,22.41,22.4,22.4,15800.0,22.4,22.41,22.4,22.4,15800.0
2006-10-27 13:20:00,22.39,22.4,22.39,22.39,500.0,22.39,22.4,22.39,22.39,500.0
2006-10-27 13:25:00,22.39,22.4,22.35,22.35,3500.0,22.39,22.4,22.35,22.35,3500.0
2006-10-27 13:30:00,22.35,22.35,22.31,22.34,16900.0,22.35,22.35,22.31,22.34,16900.0
2006-10-27 13:35:00,22.34,22.36,22.34,22.36,5300.0,22.34,22.36,22.34,22.36,5300.0
2006-10-27 13:40:00,22.35,22.36,22.35,22.35,3800.0,22.35,22.36,22.35,22.35,3800.0
2006-10-27 13:45:00,22.35,22.36,22.33,22.34,4500.0,22.35,22.36,22.33,22.34,4500.0
2006-10-27 13:50:00,22.33,22.35,22.32,22.34,5900.0,22.33,22.35,22.32,22.34,5900.0
2006-10-27 13:55:00,22.34,22.38,22.34,22.37,8700.0,22.34,22.38,22.34,22.37,8700.0
2006-10-27 14:00:00,22.38,22.38,22.36,22.37,2800.0,22.38,22.38,22.36,22.37,2800.0
2006-10-27 14:05:00,22.36,22.37,22.36,22.37,2300.0,22.36,22.37,22.36,22.37,2300.0
2006-10-27 14:10:00,22.36,22.37,22.36,22.37,5500.0,22.36,22.37,22.36,22.37,5500.0
2006-10-27 14:15:00,22.36,22.37,22.35,22.37,3400.0,22.36,22.37,22.35,22.37,3400.0
2006-10-27 14:20:00,22.36,22.37,22.35,22.35,3600.0,22.36,22.37,22.35,22.35,3600.0
2006-10-27 14:25:00,22.34,22.35,22.33,22.33,18000.0,22.34,22.35,22.33,22.33,18000.0
2006-10-27 14:30:00,22.34,22.35,22.33,22.35,9300.0,22.34,22.35,22.33,22.35,9300.0
2006-10-27 14:35:00,22.34,22.37,22.34,22.36,6000.0,22.34,22.37,22.34,22.36,6000.0
2006-10-27 14:40:00,22.36,22.36,22.34,22.34,8200.0,22.36,22.36,22.34,22.34,8200.0
2006-10-27 14:45:00,22.35,22.36,22.34,22.35,5400.0,22.35,22.36,22.34,22.35,5400.0
2006-10-27 14:50:00,22.35,22.37,22.35,22.37,15700.0,22.35,22.37,22.35,22.37,15700.0
2006-10-27 14:55:00,22.37,22.38,22.37,22.37,4300.0,22.37,22.38,22.37,22.37,4300.0
2006-10-27 15:00:00,22.37,22.42,22.37,22.39,43500.0,22.37,22.42,22.37,22.39,43500.0
2006-10-27 15:05:00,22.39,22.4,22.38,22.39,4700.0,22.39,22.4,22.38,22.39,4700.0
2006-10-27 15:10:00,22.39,22.39,22.38,22.39,3600.0,22.39,22.39,22.38,22.39,3600.0
2006-10-27 15:15:00,22.38,22.38,22.35,22.35,3000.0,22.38,22.38,22.35,22.35,3000.0
2006-10-27 15:20:00,22.36,22.37,22.35,22.36,3500.0,22.36,22.37,22.35,22.36,3500.0
2006-10-27 15:25:00,22.36,22.37,22.35,22.37,4400.0,22.36,22.37,22.35,22.37,4400.0
2006-10-27 15:30:00,22.36,22.37,22.35,22.35,4400.0,22.36,22.37,22.35,22.35,4400.0
2006-10-27 15:35:00,22.35,22.37,22.35,22.37,4000.0,22.35,22.37,22.35,22.37,4000.0
2006-10-27 15:40:00,22.37,22.37,22.29,22.29,14700.0,22.37,22.37,22.29,22.29,14700.0
2006-10-27 15:45:00,22.29,22.3,22.28,22.28,10200.0,22.29,22.3,22.28,22.28,10200.0
2006-10-27 15:50:00,22.28,22.35,22.28,22.34,23900.0,22.28,22.35,22.28,22.34,23900.0
2006-10-27 15:55:00,22.35,22.36,22.32,22.32,44200.0,22.35,22.36,22.32,22.32,44200.0
2006-10-30 09:30:00,22.26,22.29,22.1,22.13,20100.0,22.26,22.29,22.1,22.13,20100.0
2006-10-30 09:35:00,22.12,22.22,22.11,22.19,7400.0,22.12,22.22,22.11,22.19,7400.0
2006-10-30 09:40:00,22.2,22.25,22.2,22.25,6200.0,22.2,22.25,22.2,22.25,6200.0
2006-10-30 09:45:00,22.23,22.25,22.23,22.24,4300.0,22.23,22.25,22.23,22.24,4300.0
2006-10-30 09:50:00,22.25,22.25,22.23,22.23,7600.0,22.25,22.25,22.23,22.23,7600.0
2006-10-30 09:55:00,22.22,22.22,22.18,22.19,16400.0,22.22,22.22,22.18,22.19,16400.0
2006-10-30 10:00:00,22.18,22.18,22.16,22.18,5700.0,22.18,22.18,22.16,22.18,5700.0
2006-10-30 10:05:00,22.18,22.18,22.17,22.18,1400.0,22.18,22.18,22.17,22.18,1400.0
2006-10-30 10:10:00,22.18,22.19,22.18,22.19,4200.0,22.18,22.19,22.18,22.19,4200.0
2006-10-30 10:15:00,22.19,22.2,22.18,22.18,9200.0,22.19,22.2,22.18,22.18,9200.0
2006-10-30 10:20:00,22.18,22.19,22.18,22.18,3600.0,22.18,22.19,22.18,22.18,3600.0
2006-10-30 10:25:00,22.19,22.19,22.19,22.19,3600.0,22.19,22.19,22.19,22.19,3600.0
2006-10-30 10:30:00,22.19,22.19,22.18,22.19,3600.0,22.19,22.19,22.18,22.19,3600.0
2006-10-30 10:35:00,22.19,22.19,22.18,22.18,12200.0,22.19,22.19,22.18,22.18,12200.0
2006-10-30 10:40:00,22.18,22.23,22.17,22.2,12700.0,22.18,22.23,22.17,22.2,12700.0
2006-10-30 10:45:00,22.22,22.24,22.22,22.23,4700.0,22.22,22.24,22.22,22.23,4700.0
2006-10-30 10:50:00,22.23,22.25,22.23,22.24,6400.0,22.23,22.25,22.23,22.24,6400.0
2006-10-30 10:55:00,22.24,22.24,22.23,22.23,7900.0,22.24,22.24,22.23,22.23,7900.0
2006-10-30 11:00:00,22.23,22.26,22.23,22.25,4300.0,22.23,22.26,22.23,22.25,4300.0
2006-10-30 11:05:00,22.27,22.28,22.26,22.27,8100.0,22.27,22.28,22.26,22.27,8100.0
2006-10-30 11:10:00,22.27,22.28,22.26,22.27,5800.0,22.27,22.28,22.26,22.27,5800.0
2006-10-30 11:15:00,22.26,22.29,22.26,22.29,6100.0,22.26,22.29,22.26,22.29,6100.0
2006-10-30 11:20:00,22.29,22.3,22.27,22.29,8800.0,22.29,22.3,22.27,22.29,8800.0
2006-10-30 11:25:00,22.28,22.29,22.26,22.29,9200.0,22.28,22.29,22.26,22.29,9200.0
2006-10-30 11:30:00,22.29,22.3,22.27,22.28,4300.0,22.29,22.3,22.27,22.28,4300.0
2006-10-30 11:35:00,22.27,22.3,22.27,22.3,2900.0,22.27,22.3,22.27,22.3,2900.0
2006-10-30 11:40:00,22.3,22.3,22.28,22.29,4400.0,22.3,22.3,22.28,22.29,4400.0
2006-10-30 11:45:00,22.29,22.29,22.27,22.28,2300.0,22.29,22.29,22.27,22.28,2300.0
2006-10-30 11:50:00,22.27,22.29,22.27,22.28,3500.0,22.27,22.29,22.27,22.28,3500.0
2006-10-30 11:55:00,22.28,22.3,22.28,22.28,7400.0,22.28,22.3,22.28,22.28,7400.0
2006-10-30 12:00:00,22.27,22.27,22.25,22.26,4300.0,22.27,22.27,22.25,22.26,4300.0
2006-10-30 12:05:00,22.26,22.29,22.25,22.29,5400.0,22.26,22.29,22.25,22.29,5400.0
2006-10-30 12:10:00,22.29,22.31,22.29,22.3,5400.0,22.29,22.31,22.29,22.3,5400.0
2006-10-30 12:15:00,22.3,22.31,22.26,22.26,4500.0,22.3,22.31,22.26,22.26,4500.0
2006-10-30 12:20:00,22.25,22.29,22.25,22.28,3700.0,22.25,22.29,22.25,22.28,3700.0
2006-10-30 12:25:00,22.29,22.32,22.29,22.32,6000.0,22.29,22.32,22.29,22.32,6000.0
2006-10-30 12:30:00,22.32,22.36,22.31,22.36,6900.0,22.32,22.36,22.31,22.36,6900.0
2006-10-30 12:35:00,22.36,22.37,22.35,22.37,4300.0,22.36,22.37,22.35,22.37,4300.0
2006-10-30 12:40:00,22.37,22.37,22.36,22.37,5600.0,22.37,22.37,22.36,22.37,5600.0
2006-10-30 12:45:00,22.37,22.38,22.35,22.35,4800.0,22.37,22.38,22.35,22.35,4800.0
2006-10-30 12:50:00,22.35,22.35,22.33,22.33,2900.0,22.35,22.35,22.33,22.33,2900.0
2006-10-30 12:55:00,22.34,22.34,22.34,22.34,3100.0,22.34,22.34,22.34,22.34,3100.0
2006-10-30 13:00:00,22.35,22.35,22.34,22.34,2500.0,22.35,22.35,22.34,22.34,2500.0
2006-10-30 13:05:00,22.34,22.35,22.34,22.34,2400.0,22.34,22.35,22.34,22.34,2400.0
2006-10-30 13:10:00,22.35,22.36,22.35,22.35,1400.0,22.35,22.36,22.35,22.35,1400.0
2006-10-30 13:15:00,22.35,22.35,22.33,22.34,2900.0,22.35,22.35,22.33,22.34,2900.0
2006-10-30 13:20:00,22.36,22.39,22.33,22.34,114600.0,22.36,22.39,22.33,22.34,114600.0
2006-10-30 13:25:00,22.35,22.35,22.3,22.32,7400.0,22.35,22.35,22.3,22.32,7400.0
2006-10-30 13:30:00,22.32,22.37,22.32,22.37,6100.0,22.32,22.37,22.32,22.37,6100.0
2006-10-30 13:35:00,22.37,22.42,22.37,22.41,9500.0,22.37,22.42,22.37,22.41,9500.0
2006-10-30 13:40:00,22.41,22.43,22.4,22.43,6300.0,22.41,22.43,22.4,22.43,6300.0
2006-10-30 13:45:00,22.42,22.44,22.42,22.43,3600.0,22.42,22.44,22.42,22.43,3600.0
2006-10-30 13:50:00,22.42,22.42,22.4,22.4,6200.0,22.42,22.42,22.4,22.4,6200.0
2006-10-30 13:55:00,22.4,22.44,22.4,22.43,6700.0,22.4,22.44,22.4,22.43,6700.0
2006-10-30 14:00:00,22.44,22.44,22.41,22.42,12500.0,22.44,22.44,22.41,22.42,12500.0
2006-10-30 14:05:00,22.41,22.42,22.4,22.41,3700.0,22.41,22.42,22.4,22.41,3700.0
2006-10-30 14:10:00,22.4,22.41,22.4,22.41,800.0,22.4,22.41,22.4,22.41,800.0
2006-10-30 14:15:00,22.41,22.48,22.41,22.48,108600.0,22.41,22.48,22.41,22.48,108600.0
2006-10-30 14:20:00,22.48,22.51,22.48,22.5,26400.0,22.48,22.51,22.48,22.5,26400.0
2006-10-30 14:25:00,22.5,22.52,22.5,22.51,4000.0,22.5,22.52,22.5,22.51,4000.0
2006-10-30 14:30:00,22.51,22.51,22.49,22.5,2800.0,22.51,22.51,22.49,22.5,2800.0
2006-10-30 14:35:00,22.51,22.52,22.5,22.5,4400.0,22.51,22.52,22.5,22.5,4400.0
2006-10-30 14:40:00,22.5,22.53,22.5,22.52,4500.0,22.5,22.53,22.5,22.52,4500.0
2006-10-30 14:45:00,22.51,22.54,22.51,22.54,28400.0,22.51,22.54,22.51,22.54,28400.0
2006-10-30 14:50:00,22.55,22.55,22.53,22.54,3600.0,22.55,22.55,22.53,22.54,3600.0
2006-10-30 14:55:00,22.53,22.55,22.53,22.54,12700.0,22.53,22.55,22.53,22.54,12700.0
2006-10-30 15:00:00,22.54,22.55,22.53,22.55,9000.0,22.54,22.55,22.53,22.55,9000.0
2006-10-30 15:05:00,22.55,22.58,22.54,22.58,19000.0,22.55,22.58,22.54,22.58,19000.0
2006-10-30 15:10:00,22.58,22.61,22.58,22.61,27500.0,22.58,22.61,22.58,22.61,27500.0
2006-10-30 15:15:00,22.61,22.61,22.57,22.57,57800.0,22.61,22.61,22.57,22.57,57800.0
2006-10-30 15:20:00,22.57,22.62,22.57,22.59,17300.0,22.57,22.62,22.57,22.59,17300.0
2006-10-30 15:25:00,22.6,22.61,22.59,22.6,7800.0,22.6,22.61,22.59,22.6,7800.0
2006-10-30 15:30:00,22.61,22.61,22.59,22.61,6100.0,22.61,22.61,22.59,22.61,6100.0
2006-10-30 15:35:00,22.61,22.61,22.59,22.6,6700.0,22.61,22.61,22.59,22.6,6700.0
2006-10-30 15:40:00,22.6,22.62,22.6,22.61,11100.0,22.6,22.62,22.6,22.61,11100.0
2006-10-30 15:45:00,22.62,22.63,22.61,22.62,15200.0,22.62,22.63,22.61,22.62,15200.0
2006-10-30 15:50:00,22.63,22.63,22.58,22.59,13700.0,22.63,22.63,22.58,22.59,13700.0
2006-10-30 15:55:00,22.6,22.6,22.57,22.58,20900.0,22.6,22.6,22.57,22.58,20900.0
2006-10-31 09:30:00,22.74,22.77,22.62,22.75,65700.0,22.74,22.77,22.62,22.75,65700.0
2006-10-31 09:35:00,22.73,22.76,22.71,22.71,6000.0,22.73,22.76,22.71,22.71,6000.0
2006-10-31 09:40:00,22.7,22.71,22.69,22.69,5400.0,22.7,22.71,22.69,22.69,5400.0
2006-10-31 09:45:00,22.68,22.73,22.67,22.71,37100.0,22.68,22.73,22.67,22.71,37100.0
2006-10-31 09:50:00,22.69,22.7,22.64,22.65,39300.0,22.69,22.7,22.64,22.65,39300.0
2006-10-31 09:55:00,22.65,22.68,22.65,22.67,11800.0,22.65,22.68,22.65,22.67,11800.0
2006-10-31 10:00:00,22.66,22.69,22.66,22.69,22100.0,22.66,22.69,22.66,22.69,22100.0
2006-10-31 10:05:00,22.69,22.7,22.65,22.66,6000.0,22.69,22.7,22.65,22.66,6000.0
2006-10-31 10:10:00,22.65,22.66,22.63,22.64,8200.0,22.65,22.66,22.63,22.64,8200.0
2006-10-31 10:15:00,22.63,22.63,22.6,22.6,4200.0,22.63,22.63,22.6,22.6,4200.0
2006-10-31 10:20:00,22.6,22.6,22.58,22.58,10600.0,22.6,22.6,22.58,22.58,10600.0
2006-10-31 10:25:00,22.58,22.59,22.53,22.58,8300.0,22.58,22.59,22.53,22.58,8300.0
2006-10-31 10:30:00,22.57,22.58,22.57,22.58,2400.0,22.57,22.58,22.57,22.58,2400.0
2006-10-31 10:35:00,22.58,22.58,22.55,22.55,6600.0,22.58,22.58,22.55,22.55,6600.0
2006-10-31 10:40:00,22.57,22.58,22.56,22.58,5000.0,22.57,22.58,22.56,22.58,5000.0
2006-10-31 10:45:00,22.58,22.58,22.56,22.56,2900.0,22.58,22.58,22.56,22.56,2900.0
2006-10-31 10:50:00,22.57,22.59,22.57,22.59,4300.0,22.57,22.59,22.57,22.59,4300.0
2006-10-31 10:55:00,22.58,22.62,22.57,22.62,64400.0,22.58,22.62,22.57,22.62,64400.0
2006-10-31 11:00:00,22.61,22.64,22.61,22.63,10200.0,22.61,22.64,22.61,22.63,10200.0
2006-10-31 11:05:00,22.63,22.63,22.62,22.63,6000.0,22.63,22.63,22.62,22.63,6000.0
2006-10-31 11:10:00,22.63,22.64,22.62,22.62,1600.0,22.63,22.64,22.62,22.62,1600.0
2006-10-31 11:15:00,22.62,22.62,22.57,22.57,12600.0,22.62,22.62,22.57,22.57,12600.0
2006-10-31 11:20:00,22.57,22.6,22.57,22.59,12300.0,22.57,22.6,22.57,22.59,12300.0
2006-10-31 11:25:00,22.59,22.61,22.59,22.61,4300.0,22.59,22.61,22.59,22.61,4300.0
2006-10-31 11:30:00,22.61,22.61,22.58,22.6,4200.0,22.61,22.61,22.58,22.6,4200.0
2006-10-31 11:35:00,22.59,22.6,22.58,22.59,2500.0,22.59,22.6,22.58,22.59,2500.0
2006-10-31 11:40:00,22.6,22.6,22.56,22.57,11100.0,22.6,22.6,22.56,22.57,11100.0
2006-10-31 11:45:00,22.57,22.57,22.54,22.56,11600.0,22.57,22.57,22.54,22.56,11600.0
2006-10-31 11:50:00,22.56,22.59,22.55,22.57,9900.0,22.56,22.59,22.55,22.57,9900.0
2006-10-31 11:55:00,22.58,22.6,22.57,22.6,3400.0,22.58,22.6,22.57,22.6,3400.0
2006-10-31 12:00:00,22.6,22.61,22.59,22.6,16500.0,22.6,22.61,22.59,22.6,16500.0
2006-10-31 12:05:00,22.6,22.61,22.58,22.58,4000.0,22.6,22.61,22.58,22.58,4000.0
2006-10-31 12:10:00,22.57,22.58,22.55,22.56,10600.0,22.57,22.58,22.55,22.56,10600.0
2006-10-31 12:15:00,22.55,22.56,22.52,22.53,9200.0,22.55,22.56,22.52,22.53,9200.0
2006-10-31 12:20:00,22.53,22.53,22.5,22.51,4000.0,22.53,22.53,22.5,22.51,4000.0
2006-10-31 12:25:00,22.51,22.53,22.51,22.52,6100.0,22.51,22.53,22.51,22.52,6100.0
2006-10-31 12:30:00,22.51,22.53,22.5,22.52,3800.0,22.51,22.53,22.5,22.52,3800.0
2006-10-31 12:35:00,22.51,22.51,22.42,22.44,13000.0,22.51,22.51,22.42,22.44,13000.0
2006-10-31 12:40:00,22.44,22.45,22.43,22.44,2800.0,22.44,22.45,22.43,22.44,2800.0
2006-10-31 12:45:00,22.44,22.45,22.43,22.44,1900.0,22.44,22.45,22.43,22.44,1900.0
2006-10-31 12:50:00,22.44,22.45,22.43,22.44,5800.0,22.44,22.45,22.43,22.44,5800.0
2006-10-31 12:55:00,22.44,22.44,22.43,22.44,2500.0,22.44,22.44,22.43,22.44,2500.0
2006-10-31 13:00:00,22.42,22.42,22.4,22.4,2700.0,22.42,22.42,22.4,22.4,2700.0
2006-10-31 13:05:00,22.4,22.42,22.4,22.42,3800.0,22.4,22.42,22.4,22.42,3800.0
2006-10-31 13:10:00,22.42,22.43,22.41,22.41,2500.0,22.42,22.43,22.41,22.41,2500.0
2006-10-31 13:15:00,22.42,22.42,22.38,22.4,6500.0,22.42,22.42,22.38,22.4,6500.0
2006-10-31 13:20:00,22.41,22.41,22.38,22.39,3800.0,22.41,22.41,22.38,22.39,3800.0
2006-10-31 13:25:00,22.38,22.41,22.38,22.39,4700.0,22.38,22.41,22.38,22.39,4700.0
2006-10-31 13:30:00,22.41,22.42,22.4,22.42,2400.0,22.41,22.42,22.4,22.42,2400.0
2006-10-31 13:35:00,22.42,22.43,22.4,22.4,4000.0,22.42,22.43,22.4,22.4,4000.0
2006-10-31 13:40:00,22.4,22.43,22.4,22.42,8500.0,22.4,22.43,22.4,22.42,8500.0
2006-10-31 13:45:00,22.42,22.43,22.42,22.43,1500.0,22.42,22.43,22.42,22.43,1500.0
2006-10-31 13:50:00,22.42,22.48,22.42,22.48,5400.0,22.42,22.48,22.42,22.48,5400.0
2006-10-31 13:55:00,22.47,22.47,22.45,22.45,5000.0,22.47,22.47,22.45,22.45,5000.0
2006-10-31 14:00:00,22.46,22.46,22.45,22.45,3300.0,22.46,22.46,22.45,22.45,3300.0
2006-10-31 14:05:00,22.46,22.46,22.45,22.45,21400.0,22.46,22.46,22.45,22.45,21400.0
2006-10-31 14:10:00,22.45,22.46,22.45,22.45,7900.0,22.45,22.46,22.45,22.45,7900.0
2006-10-31 14:15:00,22.45,22.46,22.44,22.45,6900.0,22.45,22.46,22.44,22.45,6900.0
2006-10-31 14:20:00,22.46,22.47,22.45,22.46,3300.0,22.46,22.47,22.45,22.46,3300.0
2006-10-31 14:25:00,22.46,22.46,22.45,22.46,7100.0,22.46,22.46,22.45,22.46,7100.0
2006-10-31 14:30:00,22.47,22.47,22.45,22.46,3400.0,22.47,22.47,22.45,22.46,3400.0
2006-10-31 14:35:00,22.45,22.47,22.45,22.46,2700.0,22.45,22.47,22.45,22.46,2700.0
2006-10-31 14:40:00,22.46,22.47,22.45,22.46,1000.0,22.46,22.47,22.45,22.46,1000.0
2006-10-31 14:45:00,22.46,22.46,22.45,22.45,5600.0,22.46,22.46,22.45,22.45,5600.0
2006-10-31 14:50:00,22.46,22.48,22.46,22.47,8500.0,22.46,22.48,22.46,22.47,8500.0
2006-10-31 14:55:00,22.48,22.48,22.46,22.46,6000.0,22.48,22.48,22.46,22.46,6000.0
2006-10-31 15:00:00,22.46,22.47,22.46,22.47,6500.0,22.46,22.47,22.46,22.47,6500.0
2006-10-31 15:05:00,22.46,22.48,22.46,22.47,12200.0,22.46,22.48,22.46,22.47,12200.0
2006-10-31 15:10:00,22.48,22.48,22.46,22.47,7000.0,22.48,22.48,22.46,22.47,7000.0
2006-10-31 15:15:00,22.47,22.48,22.47,22.48,2500.0,22.47,22.48,22.47,22.48,2500.0
2006-10-31 15:20:00,22.48,22.49,22.47,22.47,11900.0,22.48,22.49,22.47,22.47,11900.0
2006-10-31 15:25:00,22.48,22.49,22.47,22.49,10900.0,22.48,22.49,22.47,22.49,10900.0
2006-10-31 15:30:00,22.48,22.49,22.48,22.48,10500.0,22.48,22.49,22.48,22.48,10500.0
2006-10-31 15:35:00,22.49,22.52,22.49,22.52,9700.0,22.49,22.52,22.49,22.52,9700.0
2006-10-31 15:40:00,22.52,22.6,22.52,22.59,5900.0,22.52,22.6,22.52,22.59,5900.0
2006-10-31 15:45:00,22.6,22.6,22.57,22.57,5400.0,22.6,22.6,22.57,22.57,5400.0
2006-10-31 15:50:00,22.58,22.58,22.51,22.51,12600.0,22.58,22.58,22.51,22.51,12600.0
2006-10-31 15:55:00,22.5,22.52,22.5,22.51,19100.0,22.5,22.52,22.5,22.51,19100.0
2006-11-01 09:30:00,22.69,22.69,22.6,22.66,20100.0,22.69,22.69,22.6,22.66,20100.0
2006-11-01 09:35:00,22.62,22.63,22.57,22.58,2100.0,22.62,22.63,22.57,22.58,2100.0
2006-11-01 09:40:00,22.6,22.65,22.58,22.58,8500.0,22.6,22.65,22.58,22.58,8500.0
2006-11-01 09:45:00,22.58,22.59,22.57,22.58,4800.0,22.58,22.59,22.57,22.58,4800.0
2006-11-01 09:50:00,22.57,22.59,22.53,22.53,3700.0,22.57,22.59,22.53,22.53,3700.0
2006-11-01 09:55:00,22.53,22.55,22.48,22.51,5500.0,22.53,22.55,22.48,22.51,5500.0
2006-11-01 10:00:00,22.5,22.52,22.47,22.51,6100.0,22.5,22.52,22.47,22.51,6100.0
2006-11-01 10:05:00,22.52,22.55,22.51,22.52,7100.0,22.52,22.55,22.51,22.52,7100.0
2006-11-01 10:10:00,22.52,22.53,22.46,22.46,4000.0,22.52,22.53,22.46,22.46,4000.0
2006-11-01 10:15:00,22.45,22.46,22.38,22.42,6500.0,22.45,22.46,22.38,22.42,6500.0
2006-11-01 10:20:00,22.42,22.45,22.41,22.42,7700.0,22.42,22.45,22.41,22.42,7700.0
2006-11-01 10:25:00,22.42,22.42,22.33,22.33,5200.0,22.42,22.42,22.33,22.33,5200.0
2006-11-01 10:30:00,22.32,22.36,22.27,22.36,7100.0,22.32,22.36,22.27,22.36,7100.0
2006-11-01 10:35:00,22.36,22.37,22.35,22.36,2700.0,22.36,22.37,22.35,22.36,2700.0
2006-11-01 10:40:00,22.36,22.38,22.36,22.38,3300.0,22.36,22.38,22.36,22.38,3300.0
2006-11-01 10:45:00,22.38,22.38,22.36,22.37,2400.0,22.38,22.38,22.36,22.37,2400.0
2006-11-01 10:50:00,22.38,22.38,22.37,22.38,1500.0,22.38,22.38,22.37,22.38,1500.0
2006-11-01 10:55:00,22.38,22.4,22.37,22.4,6600.0,22.38,22.4,22.37,22.4,6600.0
2006-11-01 11:00:00,22.4,22.43,22.39,22.42,4000.0,22.4,22.43,22.39,22.42,4000.0
2006-11-01 11:05:00,22.42,22.46,22.41,22.41,2800.0,22.42,22.46,22.41,22.41,2800.0
2006-11-01 11:10:00,22.42,22.42,22.36,22.36,4300.0,22.42,22.42,22.36,22.36,4300.0
2006-11-01 11:15:00,22.36,22.37,22.33,22.37,6700.0,22.36,22.37,22.33,22.37,6700.0
2006-11-01 11:20:00,22.37,22.37,22.34,22.34,2400.0,22.37,22.37,22.34,22.34,2400.0
2006-11-01 11:25:00,22.35,22.35,22.34,22.34,1400.0,22.35,22.35,22.34,22.34,1400.0
2006-11-01 11:30:00,22.35,22.35,22.34,22.34,1400.0,22.35,22.35,22.34,22.34,1400.0
2006-11-01 11:35:00,22.35,22.35,22.33,22.34,2600.0,22.35,22.35,22.33,22.34,2600.0
2006-11-01 11:40:00,22.34,22.34,22.33,22.34,1400.0,22.34,22.34,22.33,22.34,1400.0
2006-11-01 11:45:00,22.34,22.34,22.32,22.33,40700.0,22.34,22.34,22.32,22.33,40700.0
2006-11-01 11:50:00,22.33,22.34,22.31,22.32,5300.0,22.33,22.34,22.31,22.32,5300.0
2006-11-01 11:55:00,22.32,22.33,22.32,22.33,1400.0,22.32,22.33,22.32,22.33,1400.0
2006-11-01 12:00:00,22.33,22.33,22.3,22.3,7100.0,22.33,22.33,22.3,22.3,7100.0
2006-11-01 12:05:00,22.3,22.31,22.29,22.31,3600.0,22.3,22.31,22.29,22.31,3600.0
2006-11-01 12:10:00,22.31,22.33,22.31,22.33,3300.0,22.31,22.33,22.31,22.33,3300.0
2006-11-01 12:15:00,22.33,22.33,22.33,22.33,3500.0,22.33,22.33,22.33,22.33,3500.0
2006-11-01 12:20:00,22.32,22.33,22.32,22.32,2100.0,22.32,22.33,22.32,22.32,2100.0
2006-11-01 12:25:00,22.32,22.33,22.32,22.33,2100.0,22.32,22.33,22.32,22.33,2100.0
2006-11-01 12:30:00,22.32,22.32,22.29,22.29,5900.0,22.32,22.32,22.29,22.29,5900.0
2006-11-01 12:35:00,22.3,22.3,22.29,22.29,2900.0,22.3,22.3,22.29,22.29,2900.0
2006-11-01 12:40:00,22.3,22.3,22.29,22.29,2400.0,22.3,22.3,22.29,22.29,2400.0
2006-11-01 12:45:00,22.28,22.29,22.23,22.28,7800.0,22.28,22.29,22.23,22.28,7800.0
2006-11-01 12:50:00,22.28,22.29,22.27,22.28,4000.0,22.28,22.29,22.27,22.28,4000.0
2006-11-01 12:55:00,22.28,22.28,22.26,22.27,4200.0,22.28,22.28,22.26,22.27,4200.0
2006-11-01 13:00:00,22.27,22.28,22.27,22.28,8700.0,22.27,22.28,22.27,22.28,8700.0
2006-11-01 13:05:00,22.27,22.28,22.26,22.27,8000.0,22.27,22.28,22.26,22.27,8000.0
2006-11-01 13:10:00,22.26,22.28,22.26,22.28,11200.0,22.26,22.28,22.26,22.28,11200.0
2006-11-01 13:15:00,22.27,22.28,22.27,22.28,8100.0,22.27,22.28,22.27,22.28,8100.0
2006-11-01 13:20:00,22.28,22.28,22.27,22.28,2200.0,22.28,22.28,22.27,22.28,2200.0
2006-11-01 13:25:00,22.28,22.28,22.27,22.28,2600.0,22.28,22.28,22.27,22.28,2600.0
2006-11-01 13:30:00,22.28,22.28,22.27,22.27,3000.0,22.28,22.28,22.27,22.27,3000.0
2006-11-01 13:35:00,22.28,22.28,22.24,22.25,23900.0,22.28,22.28,22.24,22.25,23900.0
2006-11-01 13:40:00,22.25,22.28,22.23,22.28,12600.0,22.25,22.28,22.23,22.28,12600.0
2006-11-01 13:45:00,22.27,22.28,22.25,22.27,7300.0,22.27,22.28,22.25,22.27,7300.0
2006-11-01 13:50:00,22.27,22.27,22.26,22.27,2900.0,22.27,22.27,22.26,22.27,2900.0
2006-11-01 13:55:00,22.26,22.27,22.26,22.26,7900.0,22.26,22.27,22.26,22.26,7900.0
2006-11-01 14:00:00,22.26,22.27,22.25,22.25,9400.0,22.26,22.27,22.25,22.25,9400.0
2006-11-01 14:05:00,22.26,22.27,22.25,22.27,3400.0,22.26,22.27,22.25,22.27,3400.0
2006-11-01 14:10:00,22.26,22.27,22.25,22.27,4900.0,22.26,22.27,22.25,22.27,4900.0
2006-11-01 14:15:00,22.27,22.27,22.25,22.26,11300.0,22.27,22.27,22.25,22.26,11300.0
2006-11-01 14:20:00,22.26,22.26,22.25,22.26,4200.0,22.26,22.26,22.25,22.26,4200.0
2006-11-01 14:25:00,22.25,22.26,22.24,22.25,11300.0,22.25,22.26,22.24,22.25,11300.0
2006-11-01 14:30:00,22.24,22.24,22.23,22.24,4200.0,22.24,22.24,22.23,22.24,4200.0
2006-11-01 14:35:00,22.24,22.24,22.21,22.21,9100.0,22.24,22.24,22.21,22.21,9100.0
2006-11-01 14:40:00,22.21,22.22,22.21,22.21,5600.0,22.21,22.22,22.21,22.21,5600.0
2006-11-01 14:45:00,22.22,22.23,22.21,22.23,8900.0,22.22,22.23,22.21,22.23,8900.0
2006-11-01 14:50:00,22.24,22.24,22.22,22.22,5900.0,22.24,22.24,22.22,22.22,5900.0
2006-11-01 14:55:00,22.22,22.23,22.22,22.23,4000.0,22.22,22.23,22.22,22.23,4000.0
2006-11-01 15:00:00,22.22,22.23,22.22,22.23,2500.0,22.22,22.23,22.22,22.23,2500.0
2006-11-01 15:05:00,22.22,22.23,22.16,22.16,13200.0,22.22,22.23,22.16,22.16,13200.0
2006-11-01 15:10:00,22.17,22.19,22.16,22.18,9200.0,22.17,22.19,22.16,22.18,9200.0
2006-11-01 15:15:00,22.18,22.2,22.17,22.18,10400.0,22.18,22.2,22.17,22.18,10400.0
2006-11-01 15:20:00,22.18,22.19,22.17,22.18,5300.0,22.18,22.19,22.17,22.18,5300.0
2006-11-01 15:25:00,22.18,22.19,22.17,22.17,5900.0,22.18,22.19,22.17,22.17,5900.0
2006-11-01 15:30:00,22.17,22.18,22.16,22.17,5100.0,22.17,22.18,22.16,22.17,5100.0
2006-11-01 15:35:00,22.16,22.17,22.13,22.14,9300.0,22.16,22.17,22.13,22.14,9300.0
2006-11-01 15:40:00,22.14,22.15,22.14,22.15,7300.0,22.14,22.15,22.14,22.15,7300.0
2006-11-01 15:45:00,22.14,22.15,22.14,22.14,3300.0,22.14,22.15,22.14,22.14,3300.0
2006-11-01 15:50:00,22.15,22.15,22.14,22.14,11000.0,22.15,22.15,22.14,22.14,11000.0
2006-11-01 15:55:00,22.15,22.16,22.14,22.14,18500.0,22.15,22.16,22.14,22.14,18500.0
2006-11-02 09:30:00,22.08,22.17,22.01,22.12,14900.0,22.08,22.17,22.01,22.12,14900.0
2006-11-02 09:35:00,22.06,22.12,22.04,22.11,6800.0,22.06,22.12,22.04,22.11,6800.0
2006-11-02 09:40:00,22.09,22.09,22.04,22.05,5600.0,22.09,22.09,22.04,22.05,5600.0
2006-11-02 09:45:00,22.04,22.05,22.02,22.03,5300.0,22.04,22.05,22.02,22.03,5300.0
2006-11-02 09:50:00,22.04,22.05,22.04,22.05,7500.0,22.04,22.05,22.04,22.05,7500.0
2006-11-02 09:55:00,22.05,22.05,22.04,22.05,3400.0,22.05,22.05,22.04,22.05,3400.0
2006-11-02 10:00:00,22.05,22.06,22.04,22.06,3600.0,22.05,22.06,22.04,22.06,3600.0
2006-11-02 10:05:00,22.05,22.15,22.05,22.14,15800.0,22.05,22.15,22.05,22.14,15800.0
2006-11-02 10:10:00,22.15,22.16,22.14,22.14,5500.0,22.15,22.16,22.14,22.14,5500.0
2006-11-02 10:15:00,22.14,22.2,22.14,22.2,9700.0,22.14,22.2,22.14,22.2,9700.0
2006-11-02 10:20:00,22.21,22.22,22.2,22.2,4100.0,22.21,22.22,22.2,22.2,4100.0
2006-11-02 10:25:00,22.2,22.2,22.18,22.18,5500.0,22.2,22.2,22.18,22.18,5500.0
2006-11-02 10:30:00,22.19,22.19,22.18,22.19,5100.0,22.19,22.19,22.18,22.19,5100.0
2006-11-02 10:35:00,22.19,22.2,22.18,22.18,6400.0,22.19,22.2,22.18,22.18,6400.0
2006-11-02 10:40:00,22.19,22.22,22.18,22.22,9000.0,22.19,22.22,22.18,22.22,9000.0
2006-11-02 10:45:00,22.2,22.22,22.2,22.22,8700.0,22.2,22.22,22.2,22.22,8700.0
2006-11-02 10:50:00,22.22,22.28,22.22,22.28,7900.0,22.22,22.28,22.22,22.28,7900.0
2006-11-02 10:55:00,22.28,22.28,22.27,22.28,9700.0,22.28,22.28,22.27,22.28,9700.0
2006-11-02 11:00:00,22.27,22.31,22.27,22.31,5300.0,22.27,22.31,22.27,22.31,5300.0
2006-11-02 11:05:00,22.3,22.32,22.29,22.29,6800.0,22.3,22.32,22.29,22.29,6800.0
2006-11-02 11:10:00,22.29,22.3,22.26,22.28,4200.0,22.29,22.3,22.26,22.28,4200.0
2006-11-02 11:15:00,22.28,22.31,22.27,22.31,4200.0,22.28,22.31,22.27,22.31,4200.0
2006-11-02 11:20:00,22.31,22.31,22.3,22.31,5900.0,22.31,22.31,22.3,22.31,5900.0
2006-11-02 11:25:00,22.3,22.33,22.27,22.31,12400.0,22.3,22.33,22.27,22.31,12400.0
2006-11-02 11:30:00,22.32,22.36,22.31,22.35,5900.0,22.32,22.36,22.31,22.35,5900.0
2006-11-02 11:35:00,22.35,22.36,22.34,22.36,3900.0,22.35,22.36,22.34,22.36,3900.0
2006-11-02 11:40:00,22.36,22.36,22.35,22.35,2300.0,22.36,22.36,22.35,22.35,2300.0
2006-11-02 11:45:00,22.36,22.36,22.35,22.36,2700.0,22.36,22.36,22.35,22.36,2700.0
2006-11-02 11:50:00,22.35,22.35,22.3,22.31,7000.0,22.35,22.35,22.3,22.31,7000.0
2006-11-02 11:55:00,22.31,22.31,22.3,22.31,3300.0,22.31,22.31,22.3,22.31,3300.0
2006-11-02 12:00:00,22.3,22.35,22.3,22.34,4400.0,22.3,22.35,22.3,22.34,4400.0
2006-11-02 12:05:00,22.35,22.36,22.34,22.36,5600.0,22.35,22.36,22.34,22.36,5600.0
2006-11-02 12:10:00,22.35,22.41,22.35,22.41,2900.0,22.35,22.41,22.35,22.41,2900.0
2006-11-02 12:15:00,22.4,22.44,22.4,22.43,6500.0,22.4,22.44,22.4,22.43,6500.0
2006-11-02 12:20:00,22.43,22.43,22.39,22.41,8900.0,22.43,22.43,22.39,22.41,8900.0
2006-11-02 12:25:00,22.42,22.42,22.41,22.42,2900.0,22.42,22.42,22.41,22.42,2900.0
2006-11-02 12:30:00,22.42,22.42,22.42,22.42,3900.0,22.42,22.42,22.42,22.42,3900.0
2006-11-02 12:35:00,22.41,22.42,22.41,22.42,1700.0,22.41,22.42,22.41,22.42,1700.0
2006-11-02 12:40:00,22.42,22.42,22.34,22.34,6600.0,22.42,22.42,22.34,22.34,6600.0
2006-11-02 12:45:00,22.35,22.35,22.34,22.34,1200.0,22.35,22.35,22.34,22.34,1200.0
2006-11-02 12:50:00,22.35,22.38,22.35,22.38,6000.0,22.35,22.38,22.35,22.38,6000.0
2006-11-02 12:55:00,22.38,22.38,22.38,22.38,1500.0,22.38,22.38,22.38,22.38,1500.0
2006-11-02 13:00:00,22.37,22.38,22.37,22.38,2400.0,22.37,22.38,22.37,22.38,2400.0
2006-11-02 13:05:00,22.38,22.38,22.37,22.38,3300.0,22.38,22.38,22.37,22.38,3300.0
2006-11-02 13:10:00,22.38,22.38,22.37,22.37,2900.0,22.38,22.38,22.37,22.37,2900.0
2006-11-02 13:15:00,22.38,22.38,22.37,22.37,3800.0,22.38,22.38,22.37,22.37,3800.0
2006-11-02 13:20:00,22.37,22.38,22.37,22.38,1700.0,22.37,22.38,22.37,22.38,1700.0
2006-11-02 13:25:00,22.38,22.39,22.38,22.38,4600.0,22.38,22.39,22.38,22.38,4600.0
2006-11-02 13:30:00,22.39,22.39,22.39,22.39,5200.0,22.39,22.39,22.39,22.39,5200.0
2006-11-02 13:35:00,22.39,22.39,22.39,22.39,2200.0,22.39,22.39,22.39,22.39,2200.0
2006-11-02 13:40:00,22.39,22.42,22.39,22.41,6400.0,22.39,22.42,22.39,22.41,6400.0
2006-11-02 13:45:00,22.4,22.41,22.4,22.41,3000.0,22.4,22.41,22.4,22.41,3000.0
2006-11-02 13:50:00,22.4,22.41,22.4,22.41,2800.0,22.4,22.41,22.4,22.41,2800.0
2006-11-02 13:55:00,22.41,22.41,22.4,22.41,6000.0,22.41,22.41,22.4,22.41,6000.0
2006-11-02 14:00:00,22.41,22.44,22.4,22.43,5700.0,22.41,22.44,22.4,22.43,5700.0
2006-11-02 14:05:00,22.43,22.44,22.43,22.43,3600.0,22.43,22.44,22.43,22.43,3600.0
2006-11-02 14:10:00,22.43,22.44,22.43,22.44,4300.0,22.43,22.44,22.43,22.44,4300.0
2006-11-02 14:15:00,22.44,22.44,22.43,22.44,8000.0,22.44,22.44,22.43,22.44,8000.0
2006-11-02 14:20:00,22.44,22.44,22.41,22.42,4700.0,22.44,22.44,22.41,22.42,4700.0
2006-11-02 14:25:00,22.42,22.44,22.41,22.44,6700.0,22.42,22.44,22.41,22.44,6700.0
2006-11-02 14:30:00,22.44,22.45,22.42,22.43,6500.0,22.44,22.45,22.42,22.43,6500.0
2006-11-02 14:35:00,22.43,22.43,22.42,22.43,800.0,22.43,22.43,22.42,22.43,800.0
2006-11-02 14:40:00,22.43,22.44,22.43,22.43,1600.0,22.43,22.44,22.43,22.43,1600.0
2006-11-02 14:45:00,22.43,22.44,22.4,22.41,10500.0,22.43,22.44,22.4,22.41,10500.0
2006-11-02 14:50:00,22.42,22.43,22.39,22.39,6000.0,22.42,22.43,22.39,22.39,6000.0
2006-11-02 14:55:00,22.4,22.42,22.4,22.41,2700.0,22.4,22.42,22.4,22.41,2700.0
2006-11-02 15:00:00,22.42,22.43,22.42,22.43,2800.0,22.42,22.43,22.42,22.43,2800.0
2006-11-02 15:05:00,22.43,22.43,22.42,22.42,1400.0,22.43,22.43,22.42,22.42,1400.0
2006-11-02 15:10:00,22.42,22.46,22.41,22.45,9700.0,22.42,22.46,22.41,22.45,9700.0
2006-11-02 15:15:00,22.46,22.5,22.45,22.5,9400.0,22.46,22.5,22.45,22.5,9400.0
2006-11-02 15:20:00,22.5,22.5,22.49,22.49,6400.0,22.5,22.5,22.49,22.49,6400.0
2006-11-02 15:25:00,22.47,22.48,22.44,22.44,10300.0,22.47,22.48,22.44,22.44,10300.0
2006-11-02 15:30:00,22.44,22.48,22.44,22.48,11300.0,22.44,22.48,22.44,22.48,11300.0
2006-11-02 15:35:00,22.47,22.48,22.47,22.48,7200.0,22.47,22.48,22.47,22.48,7200.0
2006-11-02 15:40:00,22.48,22.49,22.47,22.47,4400.0,22.48,22.49,22.47,22.47,4400.0
2006-11-02 15:45:00,22.48,22.49,22.47,22.48,10000.0,22.48,22.49,22.47,22.48,10000.0
2006-11-02 15:50:00,22.48,22.48,22.47,22.48,11700.0,22.48,22.48,22.47,22.48,11700.0
2006-11-02 15:55:00,22.48,22.48,22.45,22.47,29300.0,22.48,22.48,22.45,22.47,29300.0
2006-11-03 09:30:00,22.61,22.61,22.43,22.44,54600.0,22.61,22.61,22.43,22.44,54600.0
2006-11-03 09:35:00,22.47,22.48,22.38,22.43,14800.0,22.47,22.48,22.38,22.43,14800.0
2006-11-03 09:40:00,22.43,22.43,22.4,22.4,12700.0,22.43,22.43,22.4,22.4,12700.0
2006-11-03 09:45:00,22.4,22.41,22.4,22.4,9800.0,22.4,22.41,22.4,22.4,9800.0
2006-11-03 09:50:00,22.41,22.41,22.4,22.4,10800.0,22.41,22.41,22.4,22.4,10800.0
2006-11-03 09:55:00,22.4,22.41,22.4,22.4,6200.0,22.4,22.41,22.4,22.4,6200.0
2006-11-03 10:00:00,22.41,22.47,22.4,22.45,13100.0,22.41,22.47,22.4,22.45,13100.0
2006-11-03 10:05:00,22.44,22.44,22.36,22.36,10300.0,22.44,22.44,22.36,22.36,10300.0
2006-11-03 10:10:00,22.36,22.36,22.32,22.34,8000.0,22.36,22.36,22.32,22.34,8000.0
2006-11-03 10:15:00,22.33,22.35,22.33,22.34,12100.0,22.33,22.35,22.33,22.34,12100.0
2006-11-03 10:20:00,22.34,22.34,22.32,22.33,3200.0,22.34,22.34,22.32,22.33,3200.0
2006-11-03 10:25:00,22.34,22.34,22.28,22.3,7800.0,22.34,22.34,22.28,22.3,7800.0
2006-11-03 10:30:00,22.3,22.3,22.21,22.22,4900.0,22.3,22.3,22.21,22.22,4900.0
2006-11-03 10:35:00,22.21,22.24,22.21,22.24,4700.0,22.21,22.24,22.21,22.24,4700.0
2006-11-03 10:40:00,22.23,22.23,22.22,22.23,2900.0,22.23,22.23,22.22,22.23,2900.0
2006-11-03 10:45:00,22.22,22.23,22.21,22.22,7600.0,22.22,22.23,22.21,22.22,7600.0
2006-11-03 10:50:00,22.22,22.23,22.22,22.23,11200.0,22.22,22.23,22.22,22.23,11200.0
2006-11-03 10:55:00,22.22,22.23,22.18,22.19,3500.0,22.22,22.23,22.18,22.19,3500.0
2006-11-03 11:00:00,22.22,22.22,22.21,22.21,1500.0,22.22,22.22,22.21,22.21,1500.0
2006-11-03 11:05:00,22.22,22.22,22.2,22.21,5100.0,22.22,22.22,22.2,22.21,5100.0
2006-11-03 11:10:00,22.21,22.21,22.18,22.19,3600.0,22.21,22.21,22.18,22.19,3600.0
2006-11-03 11:15:00,22.18,22.19,22.16,22.17,3900.0,22.18,22.19,22.16,22.17,3900.0
2006-11-03 11:20:00,22.17,22.2,22.16,22.17,10700.0,22.17,22.2,22.16,22.17,10700.0
2006-11-03 11:25:00,22.17,22.19,22.17,22.19,3400.0,22.17,22.19,22.17,22.19,3400.0
2006-11-03 11:30:00,22.19,22.19,22.16,22.19,3100.0,22.19,22.19,22.16,22.19,3100.0
2006-11-03 11:35:00,22.19,22.19,22.19,22.19,700.0,22.19,22.19,22.19,22.19,700.0
2006-11-03 11:40:00,22.18,22.19,22.14,22.16,7900.0,22.18,22.19,22.14,22.16,7900.0
2006-11-03 11:45:00,22.15,22.16,22.14,22.14,3800.0,22.15,22.16,22.14,22.14,3800.0
2006-11-03 11:50:00,22.15,22.15,22.14,22.15,800.0,22.15,22.15,22.14,22.15,800.0
2006-11-03 11:55:00,22.14,22.16,22.14,22.15,1100.0,22.14,22.16,22.14,22.15,1100.0
2006-11-03 12:00:00,22.16,22.16,22.15,22.15,2300.0,22.16,22.16,22.15,22.15,2300.0
2006-11-03 12:05:00,22.15,22.16,22.15,22.16,1900.0,22.15,22.16,22.15,22.16,1900.0
2006-11-03 12:10:00,22.15,22.16,22.14,22.15,5700.0,22.15,22.16,22.14,22.15,5700.0
2006-11-03 12:15:00,22.14,22.15,22.12,22.14,4100.0,22.14,22.15,22.12,22.14,4100.0
2006-11-03 12:20:00,22.14,22.17,22.14,22.17,5200.0,22.14,22.17,22.14,22.17,5200.0
2006-11-03 12:25:00,22.18,22.19,22.17,22.17,4600.0,22.18,22.19,22.17,22.17,4600.0
2006-11-03 12:30:00,22.17,22.17,22.16,22.17,4000.0,22.17,22.17,22.16,22.17,4000.0
2006-11-03 12:35:00,22.17,22.17,22.14,22.15,7000.0,22.17,22.17,22.14,22.15,7000.0
2006-11-03 12:40:00,22.15,22.17,22.15,22.17,3700.0,22.15,22.17,22.15,22.17,3700.0
2006-11-03 12:45:00,22.17,22.17,22.15,22.16,1900.0,22.17,22.17,22.15,22.16,1900.0
2006-11-03 12:50:00,22.16,22.17,22.16,22.16,3400.0,22.16,22.17,22.16,22.16,3400.0
2006-11-03 12:55:00,22.16,22.17,22.16,22.16,6400.0,22.16,22.17,22.16,22.16,6400.0
2006-11-03 13:00:00,22.16,22.17,22.14,22.14,2100.0,22.16,22.17,22.14,22.14,2100.0
2006-11-03 13:05:00,22.14,22.16,22.14,22.16,2600.0,22.14,22.16,22.14,22.16,2600.0
2006-11-03 13:10:00,22.16,22.2,22.14,22.14,16900.0,22.16,22.2,22.14,22.14,16900.0
2006-11-03 13:15:00,22.14,22.15,22.14,22.15,2400.0,22.14,22.15,22.14,22.15,2400.0
2006-11-03 13:20:00,22.15,22.18,22.14,22.16,7900.0,22.15,22.18,22.14,22.16,7900.0
2006-11-03 13:25:00,22.16,22.18,22.16,22.18,14000.0,22.16,22.18,22.16,22.18,14000.0
2006-11-03 13:30:00,22.18,22.2,22.18,22.2,2500.0,22.18,22.2,22.18,22.2,2500.0
2006-11-03 13:35:00,22.19,22.2,22.18,22.19,8500.0,22.19,22.2,22.18,22.19,8500.0
2006-11-03 13:40:00,22.2,22.2,22.18,22.19,1900.0,22.2,22.2,22.18,22.19,1900.0
2006-11-03 13:45:00,22.19,22.19,22.19,22.19,1100.0,22.19,22.19,22.19,22.19,1100.0
2006-11-03 13:50:00,22.19,22.19,22.16,22.17,3500.0,22.19,22.19,22.16,22.17,3500.0
2006-11-03 13:55:00,22.17,22.17,22.15,22.16,8100.0,22.17,22.17,22.15,22.16,8100.0
2006-11-03 14:00:00,22.16,22.16,22.1,22.12,19500.0,22.16,22.16,22.1,22.12,19500.0
2006-11-03 14:05:00,22.11,22.13,22.11,22.12,5200.0,22.11,22.13,22.11,22.12,5200.0
2006-11-03 14:10:00,22.11,22.13,22.11,22.13,7800.0,22.11,22.13,22.11,22.13,7800.0
2006-11-03 14:15:00,22.15,22.18,22.15,22.18,1300.0,22.15,22.18,22.15,22.18,1300.0
2006-11-03 14:20:00,22.18,22.18,22.17,22.18,4500.0,22.18,22.18,22.17,22.18,4500.0
2006-11-03 14:25:00,22.18,22.19,22.18,22.19,4700.0,22.18,22.19,22.18,22.19,4700.0
2006-11-03 14:30:00,22.18,22.19,22.18,22.19,1700.0,22.18,22.19,22.18,22.19,1700.0
2006-11-03 14:35:00,22.19,22.23,22.18,22.21,13500.0,22.19,22.23,22.18,22.21,13500.0
2006-11-03 14:40:00,22.21,22.21,22.2,22.21,3600.0,22.21,22.21,22.2,22.21,3600.0
2006-11-03 14:45:00,22.2,22.22,22.2,22.21,4000.0,22.2,22.22,22.2,22.21,4000.0
2006-11-03 14:50:00,22.21,22.21,22.19,22.21,15400.0,22.21,22.21,22.19,22.21,15400.0
2006-11-03 14:55:00,22.21,22.23,22.21,22.22,7600.0,22.21,22.23,22.21,22.22,7600.0
2006-11-03 15:00:00,22.22,22.23,22.22,22.22,15200.0,22.22,22.23,22.22,22.22,15200.0
2006-11-03 15:05:00,22.22,22.23,22.19,22.2,7300.0,22.22,22.23,22.19,22.2,7300.0
2006-11-03 15:10:00,22.19,22.2,22.15,22.16,5800.0,22.19,22.2,22.15,22.16,5800.0
2006-11-03 15:15:00,22.16,22.19,22.16,22.19,233600.0,22.16,22.19,22.16,22.19,233600.0
2006-11-03 15:20:00,22.19,22.19,22.18,22.19,1900.0,22.19,22.19,22.18,22.19,1900.0
2006-11-03 15:25:00,22.19,22.2,22.19,22.19,1300.0,22.19,22.2,22.19,22.19,1300.0
2006-11-03 15:30:00,22.19,22.25,22.19,22.25,24000.0,22.19,22.25,22.19,22.25,24000.0
2006-11-03 15:35:00,22.25,22.27,22.24,22.27,12800.0,22.25,22.27,22.24,22.27,12800.0
2006-11-03 15:40:00,22.26,22.26,22.24,22.26,5800.0,22.26,22.26,22.24,22.26,5800.0
2006-11-03 15:45:00,22.25,22.27,22.25,22.25,8400.0,22.25,22.27,22.25,22.25,8400.0
2006-11-03 15:50:00,22.26,22.33,22.25,22.31,41300.0,22.26,22.33,22.25,22.31,41300.0
2006-11-03 15:55:00,22.32,22.35,22.3,22.31,37300.0,22.32,22.35,22.3,22.31,37300.0
2006-11-06 09:30:00,22.43,22.46,22.32,22.36,19800.0,22.43,22.46,22.32,22.36,19800.0
2006-11-06 09:35:00,22.32,22.34,22.23,22.24,10200.0,22.32,22.34,22.23,22.24,10200.0
2006-11-06 09:40:00,22.21,22.23,22.19,22.2,5500.0,22.21,22.23,22.19,22.2,5500.0
2006-11-06 09:45:00,22.19,22.2,22.17,22.18,8000.0,22.19,22.2,22.17,22.18,8000.0
2006-11-06 09:50:00,22.18,22.19,22.15,22.19,14000.0,22.18,22.19,22.15,22.19,14000.0
2006-11-06 09:55:00,22.19,22.19,22.17,22.18,21100.0,22.19,22.19,22.17,22.18,21100.0
2006-11-06 10:00:00,22.19,22.23,22.19,22.22,12500.0,22.19,22.23,22.19,22.22,12500.0
2006-11-06 10:05:00,22.22,22.26,22.22,22.26,9300.0,22.22,22.26,22.22,22.26,9300.0
2006-11-06 10:10:00,22.26,22.26,22.25,22.25,6500.0,22.26,22.26,22.25,22.25,6500.0
2006-11-06 10:15:00,22.26,22.26,22.21,22.24,7900.0,22.26,22.26,22.21,22.24,7900.0
2006-11-06 10:20:00,22.24,22.26,22.23,22.26,11700.0,22.24,22.26,22.23,22.26,11700.0
2006-11-06 10:25:00,22.26,22.27,22.26,22.26,1400.0,22.26,22.27,22.26,22.26,1400.0
2006-11-06 10:30:00,22.27,22.27,22.26,22.27,3100.0,22.27,22.27,22.26,22.27,3100.0
2006-11-06 10:35:00,22.27,22.28,22.22,22.25,10700.0,22.27,22.28,22.22,22.25,10700.0
2006-11-06 10:40:00,22.22,22.26,22.22,22.25,2900.0,22.22,22.26,22.22,22.25,2900.0
2006-11-06 10:45:00,22.25,22.26,22.22,22.25,7500.0,22.25,22.26,22.22,22.25,7500.0
2006-11-06 10:50:00,22.25,22.25,22.25,22.25,4000.0,22.25,22.25,22.25,22.25,4000.0
2006-11-06 10:55:00,22.25,22.26,22.25,22.25,13700.0,22.25,22.26,22.25,22.25,13700.0
2006-11-06 11:00:00,22.25,22.27,22.25,22.27,8000.0,22.25,22.27,22.25,22.27,8000.0
2006-11-06 11:05:00,22.26,22.29,22.26,22.28,5800.0,22.26,22.29,22.26,22.28,5800.0
2006-11-06 11:10:00,22.28,22.3,22.28,22.28,5800.0,22.28,22.3,22.28,22.28,5800.0
2006-11-06 11:15:00,22.27,22.28,22.25,22.27,10500.0,22.27,22.28,22.25,22.27,10500.0
2006-11-06 11:20:00,22.28,22.3,22.27,22.28,10500.0,22.28,22.3,22.27,22.28,10500.0
2006-11-06 11:25:00,22.29,22.34,22.29,22.33,17300.0,22.29,22.34,22.29,22.33,17300.0
2006-11-06 11:30:00,22.33,22.36,22.29,22.29,27100.0,22.33,22.36,22.29,22.29,27100.0
2006-11-06 11:35:00,22.31,22.33,22.29,22.33,6800.0,22.31,22.33,22.29,22.33,6800.0
2006-11-06 11:40:00,22.33,22.34,22.33,22.34,1400.0,22.33,22.34,22.33,22.34,1400.0
2006-11-06 11:45:00,22.36,22.37,22.34,22.36,2300.0,22.36,22.37,22.34,22.36,2300.0
2006-11-06 11:50:00,22.36,22.38,22.36,22.38,2900.0,22.36,22.38,22.36,22.38,2900.0
2006-11-06 11:55:00,22.37,22.4,22.37,22.4,3200.0,22.37,22.4,22.37,22.4,3200.0
2006-11-06 12:00:00,22.41,22.44,22.41,22.44,13700.0,22.41,22.44,22.41,22.44,13700.0
2006-11-06 12:05:00,22.44,22.46,22.44,22.45,7500.0,22.44,22.46,22.44,22.45,7500.0
2006-11-06 12:10:00,22.45,22.47,22.45,22.46,17400.0,22.45,22.47,22.45,22.46,17400.0
2006-11-06 12:15:00,22.47,22.47,22.46,22.47,4500.0,22.47,22.47,22.46,22.47,4500.0
2006-11-06 12:20:00,22.47,22.48,22.47,22.47,4300.0,22.47,22.48,22.47,22.47,4300.0
2006-11-06 12:25:00,22.47,22.49,22.47,22.47,15700.0,22.47,22.49,22.47,22.47,15700.0
2006-11-06 12:30:00,22.48,22.49,22.47,22.48,1600.0,22.48,22.49,22.47,22.48,1600.0
2006-11-06 12:35:00,22.48,22.48,22.46,22.46,4900.0,22.48,22.48,22.46,22.46,4900.0
2006-11-06 12:40:00,22.46,22.46,22.43,22.44,2600.0,22.46,22.46,22.43,22.44,2600.0
2006-11-06 12:45:00,22.43,22.44,22.42,22.44,2600.0,22.43,22.44,22.42,22.44,2600.0
2006-11-06 12:50:00,22.44,22.45,22.43,22.45,1800.0,22.44,22.45,22.43,22.45,1800.0
2006-11-06 12:55:00,22.44,22.45,22.44,22.44,1000.0,22.44,22.45,22.44,22.44,1000.0
2006-11-06 13:00:00,22.44,22.44,22.43,22.43,1400.0,22.44,22.44,22.43,22.43,1400.0
2006-11-06 13:05:00,22.44,22.44,22.42,22.42,1500.0,22.44,22.44,22.42,22.42,1500.0
2006-11-06 13:10:00,22.43,22.45,22.43,22.44,5700.0,22.43,22.45,22.43,22.44,5700.0
2006-11-06 13:15:00,22.44,22.45,22.44,22.44,3900.0,22.44,22.45,22.44,22.44,3900.0
2006-11-06 13:20:00,22.44,22.45,22.43,22.44,4300.0,22.44,22.45,22.43,22.44,4300.0
2006-11-06 13:25:00,22.44,22.44,22.43,22.44,900.0,22.44,22.44,22.43,22.44,900.0
2006-11-06 13:30:00,22.44,22.44,22.42,22.43,3200.0,22.44,22.44,22.42,22.43,3200.0
2006-11-06 13:35:00,22.43,22.45,22.43,22.45,800.0,22.43,22.45,22.43,22.45,800.0
2006-11-06 13:40:00,22.43,22.44,22.42,22.44,1700.0,22.43,22.44,22.42,22.44,1700.0
2006-11-06 13:45:00,22.43,22.45,22.43,22.45,3800.0,22.43,22.45,22.43,22.45,3800.0
2006-11-06 13:50:00,22.45,22.45,22.45,22.45,1000.0,22.45,22.45,22.45,22.45,1000.0
2006-11-06 13:55:00,22.45,22.45,22.45,22.45,700.0,22.45,22.45,22.45,22.45,700.0
2006-11-06 14:00:00,22.45,22.45,22.44,22.44,4400.0,22.45,22.45,22.44,22.44,4400.0
2006-11-06 14:05:00,22.43,22.43,22.42,22.43,3600.0,22.43,22.43,22.42,22.43,3600.0
2006-11-06 14:10:00,22.43,22.43,22.42,22.43,1300.0,22.43,22.43,22.42,22.43,1300.0
2006-11-06 14:15:00,22.43,22.45,22.43,22.45,1600.0,22.43,22.45,22.43,22.45,1600.0
2006-11-06 14:20:00,22.44,22.44,22.43,22.44,2100.0,22.44,22.44,22.43,22.44,2100.0
2006-11-06 14:25:00,22.43,22.44,22.43,22.44,2600.0,22.43,22.44,22.43,22.44,2600.0
2006-11-06 14:30:00,22.44,22.45,22.43,22.43,3800.0,22.44,22.45,22.43,22.43,3800.0
2006-11-06 14:35:00,22.44,22.45,22.44,22.45,6800.0,22.44,22.45,22.44,22.45,6800.0
2006-11-06 14:40:00,22.45,22.45,22.43,22.44,6100.0,22.45,22.45,22.43,22.44,6100.0
2006-11-06 14:45:00,22.44,22.45,22.44,22.44,2500.0,22.44,22.45,22.44,22.44,2500.0
2006-11-06 14:50:00,22.44,22.45,22.43,22.44,3300.0,22.44,22.45,22.43,22.44,3300.0
2006-11-06 14:55:00,22.44,22.45,22.42,22.45,9100.0,22.44,22.45,22.42,22.45,9100.0
2006-11-06 15:00:00,22.45,22.45,22.44,22.45,3900.0,22.45,22.45,22.44,22.45,3900.0
2006-11-06 15:05:00,22.45,22.46,22.44,22.46,7300.0,22.45,22.46,22.44,22.46,7300.0
2006-11-06 15:10:00,22.45,22.46,22.45,22.45,6400.0,22.45,22.46,22.45,22.45,6400.0
2006-11-06 15:15:00,22.45,22.47,22.45,22.46,8200.0,22.45,22.47,22.45,22.46,8200.0
2006-11-06 15:20:00,22.45,22.46,22.45,22.46,2200.0,22.45,22.46,22.45,22.46,2200.0
2006-11-06 15:25:00,22.46,22.47,22.45,22.47,3500.0,22.46,22.47,22.45,22.47,3500.0
2006-11-06 15:30:00,22.46,22.47,22.45,22.46,1700.0,22.46,22.47,22.45,22.46,1700.0
2006-11-06 15:35:00,22.46,22.49,22.46,22.48,5300.0,22.46,22.49,22.46,22.48,5300.0
2006-11-06 15:40:00,22.48,22.49,22.47,22.48,5600.0,22.48,22.49,22.47,22.48,5600.0
2006-11-06 15:45:00,22.48,22.49,22.47,22.49,5800.0,22.48,22.49,22.47,22.49,5800.0
2006-11-06 15:50:00,22.47,22.48,22.47,22.48,6900.0,22.47,22.48,22.47,22.48,6900.0
2006-11-06 15:55:00,22.48,22.48,22.42,22.44,20700.0,22.48,22.48,22.42,22.44,20700.0
2006-11-07 09:30:00,22.28,22.5,22.28,22.47,11500.0,22.28,22.5,22.28,22.47,11500.0
2006-11-07 09:35:00,22.48,22.52,22.48,22.48,6300.0,22.48,22.52,22.48,22.48,6300.0
2006-11-07 09:40:00,22.49,22.51,22.48,22.5,6800.0,22.49,22.51,22.48,22.5,6800.0
2006-11-07 09:45:00,22.51,22.51,22.47,22.48,7800.0,22.51,22.51,22.47,22.48,7800.0
2006-11-07 09:50:00,22.48,22.49,22.47,22.48,2600.0,22.48,22.49,22.47,22.48,2600.0
2006-11-07 09:55:00,22.47,22.5,22.46,22.49,11100.0,22.47,22.5,22.46,22.49,11100.0
2006-11-07 10:00:00,22.5,22.51,22.49,22.5,6900.0,22.5,22.51,22.49,22.5,6900.0
2006-11-07 10:05:00,22.51,22.51,22.49,22.51,9600.0,22.51,22.51,22.49,22.51,9600.0
2006-11-07 10:10:00,22.5,22.52,22.5,22.52,12400.0,22.5,22.52,22.5,22.52,12400.0
2006-11-07 10:15:00,22.52,22.58,22.51,22.55,21400.0,22.52,22.58,22.51,22.55,21400.0
2006-11-07 10:20:00,22.55,22.55,22.55,22.55,3100.0,22.55,22.55,22.55,22.55,3100.0
2006-11-07 10:25:00,22.55,22.55,22.54,22.54,2500.0,22.55,22.55,22.54,22.54,2500.0
2006-11-07 10:30:00,22.55,22.56,22.54,22.54,8300.0,22.55,22.56,22.54,22.54,8300.0
2006-11-07 10:35:00,22.54,22.54,22.51,22.52,7300.0,22.54,22.54,22.51,22.52,7300.0
2006-11-07 10:40:00,22.52,22.52,22.52,22.52,3400.0,22.52,22.52,22.52,22.52,3400.0
2006-11-07 10:45:00,22.53,22.53,22.51,22.52,3100.0,22.53,22.53,22.51,22.52,3100.0
2006-11-07 10:50:00,22.52,22.52,22.51,22.52,1400.0,22.52,22.52,22.51,22.52,1400.0
2006-11-07 10:55:00,22.51,22.53,22.51,22.53,3900.0,22.51,22.53,22.51,22.53,3900.0
2006-11-07 11:00:00,22.52,22.53,22.51,22.52,2700.0,22.52,22.53,22.51,22.52,2700.0
2006-11-07 11:05:00,22.52,22.53,22.51,22.52,6500.0,22.52,22.53,22.51,22.52,6500.0
2006-11-07 11:10:00,22.52,22.52,22.51,22.52,4000.0,22.52,22.52,22.51,22.52,4000.0
2006-11-07 11:15:00,22.52,22.55,22.51,22.55,10900.0,22.52,22.55,22.51,22.55,10900.0
2006-11-07 11:20:00,22.54,22.55,22.54,22.54,2700.0,22.54,22.55,22.54,22.54,2700.0
2006-11-07 11:25:00,22.54,22.55,22.53,22.54,5000.0,22.54,22.55,22.53,22.54,5000.0
2006-11-07 11:30:00,22.54,22.54,22.52,22.52,5100.0,22.54,22.54,22.52,22.52,5100.0
2006-11-07 11:35:00,22.52,22.53,22.51,22.53,4100.0,22.52,22.53,22.51,22.53,4100.0
2006-11-07 11:40:00,22.53,22.54,22.51,22.53,15100.0,22.53,22.54,22.51,22.53,15100.0
2006-11-07 11:45:00,22.53,22.54,22.5,22.51,6800.0,22.53,22.54,22.5,22.51,6800.0
2006-11-07 11:50:00,22.51,22.53,22.5,22.53,23800.0,22.51,22.53,22.5,22.53,23800.0
2006-11-07 11:55:00,22.53,22.53,22.52,22.52,3200.0,22.53,22.53,22.52,22.52,3200.0
2006-11-07 12:00:00,22.53,22.53,22.52,22.53,1500.0,22.53,22.53,22.52,22.53,1500.0
2006-11-07 12:05:00,22.53,22.53,22.52,22.53,7400.0,22.53,22.53,22.52,22.53,7400.0
2006-11-07 12:10:00,22.53,22.53,22.52,22.53,1600.0,22.53,22.53,22.52,22.53,1600.0
2006-11-07 12:15:00,22.53,22.54,22.52,22.52,1400.0,22.53,22.54,22.52,22.52,1400.0
2006-11-07 12:20:00,22.54,22.54,22.52,22.53,3100.0,22.54,22.54,22.52,22.53,3100.0
2006-11-07 12:25:00,22.53,22.53,22.52,22.52,500.0,22.53,22.53,22.52,22.52,500.0
2006-11-07 12:30:00,22.52,22.54,22.52,22.54,1100.0,22.52,22.54,22.52,22.54,1100.0
2006-11-07 12:35:00,22.54,22.54,22.52,22.53,3400.0,22.54,22.54,22.52,22.53,3400.0
2006-11-07 12:40:00,22.52,22.54,22.52,22.54,5600.0,22.52,22.54,22.52,22.54,5600.0
2006-11-07 12:45:00,22.53,22.55,22.53,22.55,13600.0,22.53,22.55,22.53,22.55,13600.0
2006-11-07 12:50:00,22.55,22.59,22.55,22.58,29500.0,22.55,22.59,22.55,22.58,29500.0
2006-11-07 12:55:00,22.58,22.59,22.57,22.59,4200.0,22.58,22.59,22.57,22.59,4200.0
2006-11-07 13:00:00,22.58,22.59,22.56,22.56,4000.0,22.58,22.59,22.56,22.56,4000.0
2006-11-07 13:05:00,22.56,22.56,22.55,22.55,12200.0,22.56,22.56,22.55,22.55,12200.0
2006-11-07 13:10:00,22.55,22.56,22.55,22.55,2200.0,22.55,22.56,22.55,22.55,2200.0
2006-11-07 13:15:00,22.56,22.57,22.56,22.56,1200.0,22.56,22.57,22.56,22.56,1200.0
2006-11-07 13:20:00,22.56,22.56,22.54,22.54,13800.0,22.56,22.56,22.54,22.54,13800.0
2006-11-07 13:25:00,22.55,22.56,22.54,22.55,9200.0,22.55,22.56,22.54,22.55,9200.0
2006-11-07 13:30:00,22.54,22.55,22.53,22.55,2000.0,22.54,22.55,22.53,22.55,2000.0
2006-11-07 13:35:00,22.55,22.55,22.53,22.53,3400.0,22.55,22.55,22.53,22.53,3400.0
2006-11-07 13:40:00,22.53,22.54,22.53,22.54,7600.0,22.53,22.54,22.53,22.54,7600.0
2006-11-07 13:45:00,22.54,22.54,22.5,22.5,10500.0,22.54,22.54,22.5,22.5,10500.0
2006-11-07 13:50:00,22.5,22.51,22.49,22.49,17000.0,22.5,22.51,22.49,22.49,17000.0
2006-11-07 13:55:00,22.5,22.5,22.48,22.48,6400.0,22.5,22.5,22.48,22.48,6400.0
2006-11-07 14:00:00,22.49,22.49,22.46,22.46,8900.0,22.49,22.49,22.46,22.46,8900.0
2006-11-07 14:05:00,22.47,22.47,22.42,22.43,17300.0,22.47,22.47,22.42,22.43,17300.0
2006-11-07 14:10:00,22.44,22.44,22.43,22.44,2600.0,22.44,22.44,22.43,22.44,2600.0
2006-11-07 14:15:00,22.44,22.45,22.42,22.45,8100.0,22.44,22.45,22.42,22.45,8100.0
2006-11-07 14:20:00,22.43,22.44,22.42,22.42,2700.0,22.43,22.44,22.42,22.42,2700.0
2006-11-07 14:25:00,22.42,22.42,22.34,22.35,12600.0,22.42,22.42,22.34,22.35,12600.0
2006-11-07 14:30:00,22.35,22.36,22.34,22.36,8000.0,22.35,22.36,22.34,22.36,8000.0
2006-11-07 14:35:00,22.35,22.37,22.35,22.37,9500.0,22.35,22.37,22.35,22.37,9500.0
2006-11-07 14:40:00,22.37,22.38,22.36,22.37,8000.0,22.37,22.38,22.36,22.37,8000.0
2006-11-07 14:45:00,22.37,22.39,22.33,22.34,18600.0,22.37,22.39,22.33,22.34,18600.0
2006-11-07 14:50:00,22.34,22.37,22.33,22.37,27800.0,22.34,22.37,22.33,22.37,27800.0
2006-11-07 14:55:00,22.37,22.39,22.37,22.38,5500.0,22.37,22.39,22.37,22.38,5500.0
2006-11-07 15:00:00,22.38,22.39,22.37,22.39,6300.0,22.38,22.39,22.37,22.39,6300.0
2006-11-07 15:05:00,22.38,22.38,22.31,22.32,38000.0,22.38,22.38,22.31,22.32,38000.0
2006-11-07 15:10:00,22.33,22.33,22.29,22.33,29100.0,22.33,22.33,22.29,22.33,29100.0
2006-11-07 15:15:00,22.33,22.36,22.33,22.34,10900.0,22.33,22.36,22.33,22.34,10900.0
2006-11-07 15:20:00,22.34,22.34,22.27,22.34,44400.0,22.34,22.34,22.27,22.34,44400.0
2006-11-07 15:25:00,22.35,22.37,22.35,22.35,40100.0,22.35,22.37,22.35,22.35,40100.0
2006-11-07 15:30:00,22.35,22.39,22.35,22.39,40600.0,22.35,22.39,22.35,22.39,40600.0
2006-11-07 15:35:00,22.4,22.4,22.39,22.4,9000.0,22.4,22.4,22.39,22.4,9000.0
2006-11-07 15:40:00,22.4,22.45,22.38,22.43,55000.0,22.4,22.45,22.38,22.43,55000.0
2006-11-07 15:45:00,22.42,22.42,22.4,22.41,46800.0,22.42,22.42,22.4,22.41,46800.0
2006-11-07 15:50:00,22.41,22.44,22.38,22.42,56600.0,22.41,22.44,22.38,22.42,56600.0
2006-11-07 15:55:00,22.42,22.45,22.42,22.43,181300.0,22.42,22.45,22.42,22.43,181300.0
2006-11-08 09:30:00,22.32,22.32,22.19,22.2,19400.0,22.32,22.32,22.19,22.2,19400.0
2006-11-08 09:35:00,22.18,22.22,22.12,22.21,16500.0,22.18,22.22,22.12,22.21,16500.0
2006-11-08 09:40:00,22.2,22.21,22.1,22.14,18300.0,22.2,22.21,22.1,22.14,18300.0
2006-11-08 09:45:00,22.13,22.21,22.13,22.15,38800.0,22.13,22.21,22.13,22.15,38800.0
2006-11-08 09:50:00,22.15,22.22,22.13,22.2,12500.0,22.15,22.22,22.13,22.2,12500.0
2006-11-08 09:55:00,22.19,22.21,22.17,22.19,8900.0,22.19,22.21,22.17,22.19,8900.0
2006-11-08 10:00:00,22.19,22.26,22.17,22.24,15100.0,22.19,22.26,22.17,22.24,15100.0
2006-11-08 10:05:00,22.26,22.35,22.2,22.32,14000.0,22.26,22.35,22.2,22.32,14000.0
2006-11-08 10:10:00,22.32,22.32,22.24,22.26,14800.0,22.32,22.32,22.24,22.26,14800.0
2006-11-08 10:15:00,22.26,22.31,22.26,22.31,7900.0,22.26,22.31,22.26,22.31,7900.0
2006-11-08 10:20:00,22.3,22.32,22.3,22.3,3700.0,22.3,22.32,22.3,22.3,3700.0
2006-11-08 10:25:00,22.31,22.31,22.29,22.3,3000.0,22.31,22.31,22.29,22.3,3000.0
2006-11-08 10:30:00,22.31,22.31,22.22,22.23,11800.0,22.31,22.31,22.22,22.23,11800.0
2006-11-08 10:35:00,22.22,22.3,22.22,22.27,24400.0,22.22,22.3,22.22,22.27,24400.0
2006-11-08 10:40:00,22.27,22.3,22.27,22.3,12300.0,22.27,22.3,22.27,22.3,12300.0
2006-11-08 10:45:00,22.3,22.3,22.27,22.28,8100.0,22.3,22.3,22.27,22.28,8100.0
2006-11-08 10:50:00,22.28,22.3,22.28,22.29,3900.0,22.28,22.3,22.28,22.29,3900.0
2006-11-08 10:55:00,22.29,22.3,22.28,22.29,8700.0,22.29,22.3,22.28,22.29,8700.0
2006-11-08 11:00:00,22.29,22.3,22.27,22.28,6100.0,22.29,22.3,22.27,22.28,6100.0
2006-11-08 11:05:00,22.28,22.3,22.28,22.3,7400.0,22.28,22.3,22.28,22.3,7400.0
2006-11-08 11:10:00,22.29,22.29,22.27,22.28,5600.0,22.29,22.29,22.27,22.28,5600.0
2006-11-08 11:15:00,22.28,22.3,22.28,22.3,5100.0,22.28,22.3,22.28,22.3,5100.0
2006-11-08 11:20:00,22.3,22.3,22.29,22.3,4900.0,22.3,22.3,22.29,22.3,4900.0
2006-11-08 11:25:00,22.3,22.31,22.29,22.3,18900.0,22.3,22.31,22.29,22.3,18900.0
2006-11-08 11:30:00,22.31,22.31,22.25,22.27,5600.0,22.31,22.31,22.25,22.27,5600.0
2006-11-08 11:35:00,22.27,22.29,22.27,22.27,6800.0,22.27,22.29,22.27,22.27,6800.0
2006-11-08 11:40:00,22.27,22.27,22.25,22.25,5600.0,22.27,22.27,22.25,22.25,5600.0
2006-11-08 11:45:00,22.25,22.26,22.25,22.26,10500.0,22.25,22.26,22.25,22.26,10500.0
2006-11-08 11:50:00,22.25,22.26,22.23,22.23,7100.0,22.25,22.26,22.23,22.23,7100.0
2006-11-08 11:55:00,22.22,22.23,22.19,22.2,7300.0,22.22,22.23,22.19,22.2,7300.0
2006-11-08 12:00:00,22.2,22.21,22.2,22.2,26800.0,22.2,22.21,22.2,22.2,26800.0
2006-11-08 12:05:00,22.19,22.21,22.18,22.2,34600.0,22.19,22.21,22.18,22.2,34600.0
2006-11-08 12:10:00,22.21,22.21,22.19,22.2,8900.0,22.21,22.21,22.19,22.2,8900.0
2006-11-08 12:15:00,22.21,22.23,22.2,22.23,6300.0,22.21,22.23,22.2,22.23,6300.0
2006-11-08 12:20:00,22.22,22.23,22.22,22.23,2400.0,22.22,22.23,22.22,22.23,2400.0
2006-11-08 12:25:00,22.23,22.23,22.21,22.21,10500.0,22.23,22.23,22.21,22.21,10500.0
2006-11-08 12:30:00,22.21,22.22,22.18,22.18,28600.0,22.21,22.22,22.18,22.18,28600.0
2006-11-08 12:35:00,22.19,22.21,22.18,22.21,2600.0,22.19,22.21,22.18,22.21,2600.0
2006-11-08 12:40:00,22.2,22.21,22.19,22.2,3900.0,22.2,22.21,22.19,22.2,3900.0
2006-11-08 12:45:00,22.2,22.26,22.2,22.26,10000.0,22.2,22.26,22.2,22.26,10000.0
2006-11-08 12:50:00,22.27,22.3,22.27,22.3,12300.0,22.27,22.3,22.27,22.3,12300.0
2006-11-08 12:55:00,22.3,22.3,22.28,22.29,8500.0,22.3,22.3,22.28,22.29,8500.0
2006-11-08 13:00:00,22.27,22.29,22.27,22.29,1700.0,22.27,22.29,22.27,22.29,1700.0
2006-11-08 13:05:00,22.29,22.29,22.24,22.28,3800.0,22.29,22.29,22.24,22.28,3800.0
2006-11-08 13:10:00,22.27,22.29,22.27,22.29,2800.0,22.27,22.29,22.27,22.29,2800.0
2006-11-08 13:15:00,22.28,22.3,22.28,22.29,2300.0,22.28,22.3,22.28,22.29,2300.0
2006-11-08 13:20:00,22.29,22.3,22.28,22.29,800.0,22.29,22.3,22.28,22.29,800.0
2006-11-08 13:25:00,22.3,22.3,22.27,22.27,8400.0,22.3,22.3,22.27,22.27,8400.0
2006-11-08 13:30:00,22.28,22.29,22.26,22.27,14700.0,22.28,22.29,22.26,22.27,14700.0
2006-11-08 13:35:00,22.27,22.28,22.25,22.26,13500.0,22.27,22.28,22.25,22.26,13500.0
2006-11-08 13:40:00,22.27,22.27,22.26,22.27,2200.0,22.27,22.27,22.26,22.27,2200.0
2006-11-08 13:45:00,22.25,22.27,22.24,22.25,12400.0,22.25,22.27,22.24,22.25,12400.0
2006-11-08 13:50:00,22.26,22.28,22.24,22.27,12800.0,22.26,22.28,22.24,22.27,12800.0
2006-11-08 13:55:00,22.28,22.28,22.27,22.27,6300.0,22.28,22.28,22.27,22.27,6300.0
2006-11-08 14:00:00,22.27,22.28,22.25,22.26,40600.0,22.27,22.28,22.25,22.26,40600.0
2006-11-08 14:05:00,22.28,22.29,22.28,22.28,7300.0,22.28,22.29,22.28,22.28,7300.0
2006-11-08 14:10:00,22.29,22.3,22.28,22.29,35500.0,22.29,22.3,22.28,22.29,35500.0
2006-11-08 14:15:00,22.28,22.3,22.27,22.3,15000.0,22.28,22.3,22.27,22.3,15000.0
2006-11-08 14:20:00,22.3,22.3,22.3,22.3,7100.0,22.3,22.3,22.3,22.3,7100.0
2006-11-08 14:25:00,22.3,22.32,22.29,22.32,33600.0,22.3,22.32,22.29,22.32,33600.0
2006-11-08 14:30:00,22.32,22.35,22.31,22.35,8500.0,22.32,22.35,22.31,22.35,8500.0
2006-11-08 14:35:00,22.35,22.36,22.33,22.33,9900.0,22.35,22.36,22.33,22.33,9900.0
2006-11-08 14:40:00,22.33,22.34,22.33,22.34,4900.0,22.33,22.34,22.33,22.34,4900.0
2006-11-08 14:45:00,22.33,22.33,22.31,22.32,8600.0,22.33,22.33,22.31,22.32,8600.0
2006-11-08 14:50:00,22.32,22.33,22.29,22.3,20900.0,22.32,22.33,22.29,22.3,20900.0
2006-11-08 14:55:00,22.3,22.31,22.28,22.3,18700.0,22.3,22.31,22.28,22.3,18700.0
2006-11-08 15:00:00,22.29,22.3,22.29,22.29,12600.0,22.29,22.3,22.29,22.29,12600.0
2006-11-08 15:05:00,22.29,22.3,22.28,22.3,8600.0,22.29,22.3,22.28,22.3,8600.0
2006-11-08 15:10:00,22.3,22.3,22.25,22.25,15100.0,22.3,22.3,22.25,22.25,15100.0
2006-11-08 15:15:00,22.26,22.29,22.25,22.29,5200.0,22.26,22.29,22.25,22.29,5200.0
2006-11-08 15:20:00,22.29,22.3,22.28,22.29,4300.0,22.29,22.3,22.28,22.29,4300.0
2006-11-08 15:25:00,22.29,22.3,22.29,22.3,4200.0,22.29,22.3,22.29,22.3,4200.0
2006-11-08 15:30:00,22.3,22.3,22.29,22.3,9700.0,22.3,22.3,22.29,22.3,9700.0
2006-11-08 15:35:00,22.29,22.3,22.2,22.24,46300.0,22.29,22.3,22.2,22.24,46300.0
2006-11-08 15:40:00,22.25,22.29,22.25,22.27,10100.0,22.25,22.29,22.25,22.27,10100.0
2006-11-08 15:45:00,22.27,22.28,22.25,22.27,16300.0,22.27,22.28,22.25,22.27,16300.0
2006-11-08 15:50:00,22.27,22.27,22.24,22.26,25400.0,22.27,22.27,22.24,22.26,25400.0
2006-11-08 15:55:00,22.26,22.3,22.25,22.27,40100.0,22.26,22.3,22.25,22.27,40100.0
2006-11-09 09:30:00,22.35,22.39,22.33,22.39,46400.0,22.35,22.39,22.33,22.39,46400.0
2006-11-09 09:35:00,22.38,22.43,22.37,22.41,38600.0,22.38,22.43,22.37,22.41,38600.0
2006-11-09 09:40:00,22.41,22.43,22.39,22.42,8100.0,22.41,22.43,22.39,22.42,8100.0
2006-11-09 09:45:00,22.41,22.43,22.38,22.39,21200.0,22.41,22.43,22.38,22.39,21200.0
2006-11-09 09:50:00,22.4,22.42,22.38,22.42,6300.0,22.4,22.42,22.38,22.42,6300.0
2006-11-09 09:55:00,22.42,22.42,22.38,22.41,3600.0,22.42,22.42,22.38,22.41,3600.0
2006-11-09 10:00:00,22.42,22.42,22.3,22.33,6500.0,22.42,22.42,22.3,22.33,6500.0
2006-11-09 10:05:00,22.33,22.36,22.33,22.36,7000.0,22.33,22.36,22.33,22.36,7000.0
2006-11-09 10:10:00,22.36,22.36,22.33,22.34,9800.0,22.36,22.36,22.33,22.34,9800.0
2006-11-09 10:15:00,22.34,22.37,22.34,22.37,19100.0,22.34,22.37,22.34,22.37,19100.0
2006-11-09 10:20:00,22.36,22.38,22.36,22.37,20700.0,22.36,22.38,22.36,22.37,20700.0
2006-11-09 10:25:00,22.38,22.39,22.37,22.37,6300.0,22.38,22.39,22.37,22.37,6300.0
2006-11-09 10:30:00,22.39,22.39,22.37,22.38,6200.0,22.39,22.39,22.37,22.38,6200.0
2006-11-09 10:35:00,22.37,22.4,22.37,22.4,11600.0,22.37,22.4,22.37,22.4,11600.0
2006-11-09 10:40:00,22.4,22.4,22.39,22.4,9000.0,22.4,22.4,22.39,22.4,9000.0
2006-11-09 10:45:00,22.41,22.41,22.39,22.39,1700.0,22.41,22.41,22.39,22.39,1700.0
2006-11-09 10:50:00,22.4,22.4,22.38,22.39,3700.0,22.4,22.4,22.38,22.39,3700.0
2006-11-09 10:55:00,22.39,22.4,22.38,22.4,7600.0,22.39,22.4,22.38,22.4,7600.0
2006-11-09 11:00:00,22.4,22.4,22.39,22.4,5200.0,22.4,22.4,22.39,22.4,5200.0
2006-11-09 11:05:00,22.4,22.41,22.36,22.4,18300.0,22.4,22.41,22.36,22.4,18300.0
2006-11-09 11:10:00,22.4,22.41,22.38,22.39,6800.0,22.4,22.41,22.38,22.39,6800.0
2006-11-09 11:15:00,22.39,22.43,22.38,22.41,23200.0,22.39,22.43,22.38,22.41,23200.0
2006-11-09 11:20:00,22.41,22.41,22.35,22.38,7900.0,22.41,22.41,22.35,22.38,7900.0
2006-11-09 11:25:00,22.37,22.4,22.37,22.39,2600.0,22.37,22.4,22.37,22.39,2600.0
2006-11-09 11:30:00,22.38,22.43,22.38,22.41,14700.0,22.38,22.43,22.38,22.41,14700.0
2006-11-09 11:35:00,22.42,22.42,22.39,22.39,3100.0,22.42,22.42,22.39,22.39,3100.0
2006-11-09 11:40:00,22.39,22.39,22.36,22.36,2900.0,22.39,22.39,22.36,22.36,2900.0
2006-11-09 11:45:00,22.37,22.42,22.37,22.4,14400.0,22.37,22.42,22.37,22.4,14400.0
2006-11-09 11:50:00,22.4,22.4,22.38,22.39,2900.0,22.4,22.4,22.38,22.39,2900.0
2006-11-09 11:55:00,22.39,22.39,22.39,22.39,800.0,22.39,22.39,22.39,22.39,800.0
2006-11-09 12:00:00,22.39,22.4,22.37,22.37,7300.0,22.39,22.4,22.37,22.37,7300.0
2006-11-09 12:05:00,22.37,22.38,22.37,22.38,1700.0,22.37,22.38,22.37,22.38,1700.0
2006-11-09 12:10:00,22.38,22.38,22.37,22.38,2200.0,22.38,22.38,22.37,22.38,2200.0
2006-11-09 12:15:00,22.38,22.41,22.38,22.41,4900.0,22.38,22.41,22.38,22.41,4900.0
2006-11-09 12:20:00,22.42,22.42,22.4,22.42,11900.0,22.42,22.42,22.4,22.42,11900.0
2006-11-09 12:25:00,22.42,22.42,22.38,22.38,5600.0,22.42,22.42,22.38,22.38,5600.0
2006-11-09 12:30:00,22.38,22.4,22.38,22.4,14900.0,22.38,22.4,22.38,22.4,14900.0
2006-11-09 12:35:00,22.41,22.42,22.4,22.4,4400.0,22.41,22.42,22.4,22.4,4400.0
2006-11-09 12:40:00,22.41,22.41,22.39,22.4,2100.0,22.41,22.41,22.39,22.4,2100.0
2006-11-09 12:45:00,22.39,22.41,22.38,22.41,9500.0,22.39,22.41,22.38,22.41,9500.0
2006-11-09 12:50:00,22.41,22.41,22.38,22.4,4600.0,22.41,22.41,22.38,22.4,4600.0
2006-11-09 12:55:00,22.4,22.43,22.4,22.43,2500.0,22.4,22.43,22.4,22.43,2500.0
2006-11-09 13:00:00,22.43,22.43,22.41,22.42,4000.0,22.43,22.43,22.41,22.42,4000.0
2006-11-09 13:05:00,22.41,22.44,22.39,22.39,13200.0,22.41,22.44,22.39,22.39,13200.0
2006-11-09 13:10:00,22.39,22.4,22.38,22.38,5900.0,22.39,22.4,22.38,22.38,5900.0
2006-11-09 13:15:00,22.38,22.42,22.37,22.42,8800.0,22.38,22.42,22.37,22.42,8800.0
2006-11-09 13:20:00,22.41,22.44,22.4,22.44,10700.0,22.41,22.44,22.4,22.44,10700.0
2006-11-09 13:25:00,22.43,22.45,22.38,22.38,9900.0,22.43,22.45,22.38,22.38,9900.0
2006-11-09 13:30:00,22.4,22.42,22.38,22.41,6700.0,22.4,22.42,22.38,22.41,6700.0
2006-11-09 13:35:00,22.4,22.43,22.4,22.43,5900.0,22.4,22.43,22.4,22.43,5900.0
2006-11-09 13:40:00,22.43,22.44,22.4,22.42,6700.0,22.43,22.44,22.4,22.42,6700.0
2006-11-09 13:45:00,22.41,22.43,22.41,22.42,1600.0,22.41,22.43,22.41,22.42,1600.0
2006-11-09 13:50:00,22.42,22.43,22.4,22.41,4400.0,22.42,22.43,22.4,22.41,4400.0
2006-11-09 13:55:00,22.41,22.43,22.4,22.4,2400.0,22.41,22.43,22.4,22.4,2400.0
2006-11-09 14:00:00,22.41,22.42,22.38,22.38,47400.0,22.41,22.42,22.38,22.38,47400.0
2006-11-09 14:05:00,22.39,22.42,22.38,22.42,4200.0,22.39,22.42,22.38,22.42,4200.0
2006-11-09 14:10:00,22.41,22.42,22.41,22.41,1500.0,22.41,22.42,22.41,22.41,1500.0
2006-11-09 14:15:00,22.41,22.41,22.4,22.41,7800.0,22.41,22.41,22.4,22.41,7800.0
2006-11-09 14:20:00,22.4,22.41,22.4,22.4,14900.0,22.4,22.41,22.4,22.4,14900.0
2006-11-09 14:25:00,22.4,22.44,22.38,22.44,29600.0,22.4,22.44,22.38,22.44,29600.0
2006-11-09 14:30:00,22.44,22.45,22.43,22.44,16800.0,22.44,22.45,22.43,22.44,16800.0
2006-11-09 14:35:00,22.44,22.45,22.44,22.44,5500.0,22.44,22.45,22.44,22.44,5500.0
2006-11-09 14:40:00,22.44,22.44,22.4,22.4,5300.0,22.44,22.44,22.4,22.4,5300.0
2006-11-09 14:45:00,22.4,22.41,22.4,22.41,4200.0,22.4,22.41,22.4,22.41,4200.0
2006-11-09 14:50:00,22.4,22.41,22.4,22.41,4100.0,22.4,22.41,22.4,22.41,4100.0
2006-11-09 14:55:00,22.41,22.44,22.4,22.44,11600.0,22.41,22.44,22.4,22.44,11600.0
2006-11-09 15:00:00,22.44,22.44,22.4,22.4,3500.0,22.44,22.44,22.4,22.4,3500.0
2006-11-09 15:05:00,22.4,22.43,22.4,22.41,5500.0,22.4,22.43,22.4,22.41,5500.0
2006-11-09 15:10:00,22.42,22.42,22.39,22.41,10400.0,22.42,22.42,22.39,22.41,10400.0
2006-11-09 15:15:00,22.4,22.41,22.4,22.41,6300.0,22.4,22.41,22.4,22.41,6300.0
2006-11-09 15:20:00,22.4,22.41,22.4,22.41,6600.0,22.4,22.41,22.4,22.41,6600.0
2006-11-09 15:25:00,22.4,22.42,22.4,22.41,4000.0,22.4,22.42,22.4,22.41,4000.0
2006-11-09 15:30:00,22.42,22.42,22.4,22.41,7200.0,22.42,22.42,22.4,22.41,7200.0
2006-11-09 15:35:00,22.41,22.43,22.41,22.42,15100.0,22.41,22.43,22.41,22.42,15100.0
2006-11-09 15:40:00,22.42,22.43,22.41,22.41,7700.0,22.42,22.43,22.41,22.41,7700.0
2006-11-09 15:45:00,22.43,22.44,22.42,22.43,12600.0,22.43,22.44,22.42,22.43,12600.0
2006-11-09 15:50:00,22.43,22.43,22.4,22.43,13200.0,22.43,22.43,22.4,22.43,13200.0
2006-11-09 15:55:00,22.42,22.43,22.38,22.42,18700.0,22.42,22.43,22.38,22.42,18700.0
2006-11-10 09:30:00,22.36,22.45,22.36,22.4,14400.0,22.36,22.45,22.36,22.4,14400.0
2006-11-10 09:35:00,22.45,22.45,22.39,22.43,31800.0,22.45,22.45,22.39,22.43,31800.0
2006-11-10 09:40:00,22.43,22.44,22.43,22.43,6600.0,22.43,22.44,22.43,22.43,6600.0
2006-11-10 09:45:00,22.43,22.44,22.43,22.43,2200.0,22.43,22.44,22.43,22.43,2200.0
2006-11-10 09:50:00,22.43,22.49,22.43,22.47,11900.0,22.43,22.49,22.43,22.47,11900.0
2006-11-10 09:55:00,22.47,22.48,22.45,22.46,1900.0,22.47,22.48,22.45,22.46,1900.0
2006-11-10 10:00:00,22.47,22.5,22.45,22.45,10100.0,22.47,22.5,22.45,22.45,10100.0
2006-11-10 10:05:00,22.45,22.49,22.44,22.48,8800.0,22.45,22.49,22.44,22.48,8800.0
2006-11-10 10:10:00,22.5,22.53,22.49,22.51,10500.0,22.5,22.53,22.49,22.51,10500.0
2006-11-10 10:15:00,22.51,22.54,22.5,22.54,37400.0,22.51,22.54,22.5,22.54,37400.0
2006-11-10 10:20:00,22.54,22.58,22.54,22.58,4700.0,22.54,22.58,22.54,22.58,4700.0
2006-11-10 10:25:00,22.59,22.6,22.57,22.59,3900.0,22.59,22.6,22.57,22.59,3900.0
2006-11-10 10:30:00,22.59,22.59,22.52,22.54,7200.0,22.59,22.59,22.52,22.54,7200.0
2006-11-10 10:35:00,22.54,22.54,22.52,22.54,6200.0,22.54,22.54,22.52,22.54,6200.0
2006-11-10 10:40:00,22.54,22.55,22.53,22.53,4600.0,22.54,22.55,22.53,22.53,4600.0
2006-11-10 10:45:00,22.54,22.55,22.53,22.54,4100.0,22.54,22.55,22.53,22.54,4100.0
2006-11-10 10:50:00,22.54,22.56,22.53,22.55,4500.0,22.54,22.56,22.53,22.55,4500.0
2006-11-10 10:55:00,22.56,22.57,22.55,22.55,3700.0,22.56,22.57,22.55,22.55,3700.0
2006-11-10 11:00:00,22.57,22.65,22.56,22.65,28500.0,22.57,22.65,22.56,22.65,28500.0
2006-11-10 11:05:00,22.65,22.73,22.64,22.7,38100.0,22.65,22.73,22.64,22.7,38100.0
2006-11-10 11:10:00,22.7,22.72,22.66,22.68,12900.0,22.7,22.72,22.66,22.68,12900.0
2006-11-10 11:15:00,22.68,22.68,22.67,22.68,3900.0,22.68,22.68,22.67,22.68,3900.0
2006-11-10 11:20:00,22.68,22.7,22.67,22.67,11200.0,22.68,22.7,22.67,22.67,11200.0
2006-11-10 11:25:00,22.68,22.68,22.67,22.67,3100.0,22.68,22.68,22.67,22.67,3100.0
2006-11-10 11:30:00,22.68,22.68,22.67,22.68,3800.0,22.68,22.68,22.67,22.68,3800.0
2006-11-10 11:35:00,22.68,22.68,22.67,22.67,8400.0,22.68,22.68,22.67,22.67,8400.0
2006-11-10 11:40:00,22.67,22.68,22.66,22.67,5900.0,22.67,22.68,22.66,22.67,5900.0
2006-11-10 11:45:00,22.67,22.67,22.64,22.64,10200.0,22.67,22.67,22.64,22.64,10200.0
2006-11-10 11:50:00,22.65,22.67,22.64,22.64,8300.0,22.65,22.67,22.64,22.64,8300.0
2006-11-10 11:55:00,22.64,22.65,22.64,22.65,3300.0,22.64,22.65,22.64,22.65,3300.0
2006-11-10 12:00:00,22.64,22.66,22.64,22.64,3600.0,22.64,22.66,22.64,22.64,3600.0
2006-11-10 12:05:00,22.65,22.67,22.64,22.66,6500.0,22.65,22.67,22.64,22.66,6500.0
2006-11-10 12:10:00,22.66,22.7,22.65,22.66,10900.0,22.66,22.7,22.65,22.66,10900.0
2006-11-10 12:15:00,22.67,22.68,22.66,22.66,4700.0,22.67,22.68,22.66,22.66,4700.0
2006-11-10 12:20:00,22.67,22.67,22.66,22.67,2600.0,22.67,22.67,22.66,22.67,2600.0
2006-11-10 12:25:00,22.67,22.69,22.66,22.67,5800.0,22.67,22.69,22.66,22.67,5800.0
2006-11-10 12:30:00,22.67,22.67,22.66,22.67,4400.0,22.67,22.67,22.66,22.67,4400.0
2006-11-10 12:35:00,22.67,22.67,22.66,22.67,2100.0,22.67,22.67,22.66,22.67,2100.0
2006-11-10 12:40:00,22.67,22.67,22.66,22.67,2200.0,22.67,22.67,22.66,22.67,2200.0
2006-11-10 12:45:00,22.67,22.68,22.66,22.68,2900.0,22.67,22.68,22.66,22.68,2900.0
2006-11-10 12:50:00,22.67,22.68,22.66,22.66,3000.0,22.67,22.68,22.66,22.66,3000.0
2006-11-10 12:55:00,22.67,22.67,22.66,22.66,3300.0,22.67,22.67,22.66,22.66,3300.0
2006-11-10 13:00:00,22.67,22.67,22.65,22.65,6600.0,22.67,22.67,22.65,22.65,6600.0
2006-11-10 13:05:00,22.66,22.67,22.65,22.66,4200.0,22.66,22.67,22.65,22.66,4200.0
2006-11-10 13:10:00,22.66,22.66,22.65,22.66,3900.0,22.66,22.66,22.65,22.66,3900.0
2006-11-10 13:15:00,22.66,22.66,22.65,22.65,4200.0,22.66,22.66,22.65,22.65,4200.0
2006-11-10 13:20:00,22.66,22.66,22.65,22.66,1100.0,22.66,22.66,22.65,22.66,1100.0
2006-11-10 13:25:00,22.65,22.66,22.65,22.65,3700.0,22.65,22.66,22.65,22.65,3700.0
2006-11-10 13:30:00,22.65,22.66,22.65,22.65,2600.0,22.65,22.66,22.65,22.65,2600.0
2006-11-10 13:35:00,22.65,22.66,22.6,22.61,13000.0,22.65,22.66,22.6,22.61,13000.0
2006-11-10 13:40:00,22.61,22.63,22.61,22.63,2200.0,22.61,22.63,22.61,22.63,2200.0
2006-11-10 13:45:00,22.62,22.62,22.6,22.62,11900.0,22.62,22.62,22.6,22.62,11900.0
2006-11-10 13:50:00,22.62,22.65,22.62,22.64,4600.0,22.62,22.65,22.62,22.64,4600.0
2006-11-10 13:55:00,22.64,22.64,22.61,22.62,3200.0,22.64,22.64,22.61,22.62,3200.0
2006-11-10 14:00:00,22.61,22.62,22.61,22.62,2000.0,22.61,22.62,22.61,22.62,2000.0
2006-11-10 14:05:00,22.61,22.62,22.61,22.62,4000.0,22.61,22.62,22.61,22.62,4000.0
2006-11-10 14:10:00,22.62,22.65,22.62,22.65,10800.0,22.62,22.65,22.62,22.65,10800.0
2006-11-10 14:15:00,22.65,22.67,22.64,22.66,10200.0,22.65,22.67,22.64,22.66,10200.0
2006-11-10 14:20:00,22.67,22.68,22.65,22.68,4400.0,22.67,22.68,22.65,22.68,4400.0
2006-11-10 14:25:00,22.68,22.68,22.67,22.68,5100.0,22.68,22.68,22.67,22.68,5100.0
2006-11-10 14:30:00,22.68,22.69,22.67,22.68,9800.0,22.68,22.69,22.67,22.68,9800.0
2006-11-10 14:35:00,22.67,22.68,22.67,22.67,4400.0,22.67,22.68,22.67,22.67,4400.0
2006-11-10 14:40:00,22.68,22.72,22.67,22.72,11600.0,22.68,22.72,22.67,22.72,11600.0
2006-11-10 14:45:00,22.71,22.72,22.69,22.69,9200.0,22.71,22.72,22.69,22.69,9200.0
2006-11-10 14:50:00,22.69,22.7,22.69,22.69,9700.0,22.69,22.7,22.69,22.69,9700.0
2006-11-10 14:55:00,22.7,22.7,22.68,22.68,7400.0,22.7,22.7,22.68,22.68,7400.0
2006-11-10 15:00:00,22.69,22.69,22.67,22.67,12500.0,22.69,22.69,22.67,22.67,12500.0
2006-11-10 15:05:00,22.68,22.68,22.67,22.68,5500.0,22.68,22.68,22.67,22.68,5500.0
2006-11-10 15:10:00,22.69,22.7,22.68,22.69,8600.0,22.69,22.7,22.68,22.69,8600.0
2006-11-10 15:15:00,22.69,22.69,22.67,22.67,11300.0,22.69,22.69,22.67,22.67,11300.0
2006-11-10 15:20:00,22.67,22.67,22.66,22.67,1800.0,22.67,22.67,22.66,22.67,1800.0
2006-11-10 15:25:00,22.67,22.69,22.66,22.69,14200.0,22.67,22.69,22.66,22.69,14200.0
2006-11-10 15:30:00,22.69,22.7,22.67,22.68,8400.0,22.69,22.7,22.67,22.68,8400.0
2006-11-10 15:35:00,22.69,22.7,22.69,22.69,7700.0,22.69,22.7,22.69,22.69,7700.0
2006-11-10 15:40:00,22.7,22.71,22.69,22.7,5400.0,22.7,22.71,22.69,22.7,5400.0
2006-11-10 15:45:00,22.7,22.71,22.69,22.7,9000.0,22.7,22.71,22.69,22.7,9000.0
2006-11-10 15:50:00,22.7,22.71,22.67,22.68,14600.0,22.7,22.71,22.67,22.68,14600.0
2006-11-10 15:55:00,22.68,22.75,22.67,22.75,18400.0,22.68,22.75,22.67,22.75,18400.0
2006-11-13 09:30:00,22.65,22.73,22.61,22.64,15300.0,22.65,22.73,22.61,22.64,15300.0
2006-11-13 09:35:00,22.64,22.65,22.61,22.64,1400.0,22.64,22.65,22.61,22.64,1400.0
2006-11-13 09:40:00,22.64,22.75,22.63,22.75,13100.0,22.64,22.75,22.63,22.75,13100.0
2006-11-13 09:45:00,22.75,22.78,22.73,22.76,11400.0,22.75,22.78,22.73,22.76,11400.0
2006-11-13 09:50:00,22.77,22.8,22.76,22.8,13500.0,22.77,22.8,22.76,22.8,13500.0
2006-11-13 09:55:00,22.8,22.87,22.8,22.87,17100.0,22.8,22.87,22.8,22.87,17100.0
2006-11-13 10:00:00,22.86,22.87,22.85,22.85,22000.0,22.86,22.87,22.85,22.85,22000.0
2006-11-13 10:05:00,22.84,22.87,22.84,22.85,13700.0,22.84,22.87,22.84,22.85,13700.0
2006-11-13 10:10:00,22.84,22.87,22.84,22.86,13900.0,22.84,22.87,22.84,22.86,13900.0
2006-11-13 10:15:00,22.87,22.87,22.82,22.82,18000.0,22.87,22.87,22.82,22.82,18000.0
2006-11-13 10:20:00,22.82,22.83,22.8,22.83,2300.0,22.82,22.83,22.8,22.83,2300.0
2006-11-13 10:25:00,22.84,22.86,22.83,22.85,6100.0,22.84,22.86,22.83,22.85,6100.0
2006-11-13 10:30:00,22.86,22.86,22.85,22.85,6200.0,22.86,22.86,22.85,22.85,6200.0
2006-11-13 10:35:00,22.86,22.87,22.85,22.85,2400.0,22.86,22.87,22.85,22.85,2400.0
2006-11-13 10:40:00,22.85,22.85,22.83,22.84,58300.0,22.85,22.85,22.83,22.84,58300.0
2006-11-13 10:45:00,22.84,22.84,22.83,22.83,2200.0,22.84,22.84,22.83,22.83,2200.0
2006-11-13 10:50:00,22.83,22.84,22.82,22.83,1900.0,22.83,22.84,22.82,22.83,1900.0
2006-11-13 10:55:00,22.83,22.86,22.83,22.83,4300.0,22.83,22.86,22.83,22.83,4300.0
2006-11-13 11:00:00,22.85,22.86,22.84,22.86,4000.0,22.85,22.86,22.84,22.86,4000.0
2006-11-13 11:05:00,22.84,22.85,22.83,22.85,5600.0,22.84,22.85,22.83,22.85,5600.0
2006-11-13 11:10:00,22.84,22.85,22.83,22.85,3700.0,22.84,22.85,22.83,22.85,3700.0
2006-11-13 11:15:00,22.85,22.85,22.78,22.78,7300.0,22.85,22.85,22.78,22.78,7300.0
2006-11-13 11:20:00,22.79,22.8,22.79,22.79,2700.0,22.79,22.8,22.79,22.79,2700.0
2006-11-13 11:25:00,22.8,22.8,22.77,22.77,7600.0,22.8,22.8,22.77,22.77,7600.0
2006-11-13 11:30:00,22.77,22.8,22.77,22.8,30500.0,22.77,22.8,22.77,22.8,30500.0
2006-11-13 11:35:00,22.79,22.79,22.74,22.74,3700.0,22.79,22.79,22.74,22.74,3700.0
2006-11-13 11:40:00,22.75,22.76,22.74,22.74,10600.0,22.75,22.76,22.74,22.74,10600.0
2006-11-13 11:45:00,22.75,22.75,22.73,22.75,4100.0,22.75,22.75,22.73,22.75,4100.0
2006-11-13 11:50:00,22.75,22.75,22.73,22.75,17200.0,22.75,22.75,22.73,22.75,17200.0
2006-11-13 11:55:00,22.75,22.76,22.75,22.76,6500.0,22.75,22.76,22.75,22.76,6500.0
2006-11-13 12:00:00,22.76,22.76,22.75,22.76,11100.0,22.76,22.76,22.75,22.76,11100.0
2006-11-13 12:05:00,22.75,22.75,22.75,22.75,1300.0,22.75,22.75,22.75,22.75,1300.0
2006-11-13 12:10:00,22.76,22.77,22.75,22.77,4900.0,22.76,22.77,22.75,22.77,4900.0
2006-11-13 12:15:00,22.76,22.77,22.75,22.75,5600.0,22.76,22.77,22.75,22.75,5600.0
2006-11-13 12:20:00,22.75,22.76,22.75,22.76,7300.0,22.75,22.76,22.75,22.76,7300.0
2006-11-13 12:25:00,22.76,22.77,22.75,22.76,5200.0,22.76,22.77,22.75,22.76,5200.0
2006-11-13 12:30:00,22.76,22.76,22.75,22.76,4200.0,22.76,22.76,22.75,22.76,4200.0
2006-11-13 12:35:00,22.76,22.78,22.76,22.76,8700.0,22.76,22.78,22.76,22.76,8700.0
2006-11-13 12:40:00,22.76,22.78,22.76,22.77,1700.0,22.76,22.78,22.76,22.77,1700.0
2006-11-13 12:45:00,22.76,22.77,22.75,22.75,3200.0,22.76,22.77,22.75,22.75,3200.0
2006-11-13 12:50:00,22.75,22.76,22.75,22.76,4800.0,22.75,22.76,22.75,22.76,4800.0
2006-11-13 12:55:00,22.77,22.77,22.74,22.75,3700.0,22.77,22.77,22.74,22.75,3700.0
2006-11-13 13:00:00,22.75,22.76,22.74,22.76,14300.0,22.75,22.76,22.74,22.76,14300.0
2006-11-13 13:05:00,22.76,22.76,22.75,22.75,700.0,22.76,22.76,22.75,22.75,700.0
2006-11-13 13:10:00,22.76,22.77,22.76,22.76,700.0,22.76,22.77,22.76,22.76,700.0
2006-11-13 13:15:00,22.75,22.77,22.75,22.76,2000.0,22.75,22.77,22.75,22.76,2000.0
2006-11-13 13:20:00,22.75,22.76,22.75,22.75,1700.0,22.75,22.76,22.75,22.75,1700.0
2006-11-13 13:25:00,22.75,22.76,22.73,22.75,6000.0,22.75,22.76,22.73,22.75,6000.0
2006-11-13 13:30:00,22.75,22.76,22.73,22.75,3700.0,22.75,22.76,22.73,22.75,3700.0
2006-11-13 13:35:00,22.76,22.77,22.75,22.77,8100.0,22.76,22.77,22.75,22.77,8100.0
2006-11-13 13:40:00,22.77,22.77,22.75,22.75,5600.0,22.77,22.77,22.75,22.75,5600.0
2006-11-13 13:45:00,22.75,22.76,22.74,22.76,14500.0,22.75,22.76,22.74,22.76,14500.0
2006-11-13 13:50:00,22.75,22.76,22.75,22.76,8400.0,22.75,22.76,22.75,22.76,8400.0
2006-11-13 13:55:00,22.76,22.77,22.76,22.76,2500.0,22.76,22.77,22.76,22.76,2500.0
2006-11-13 14:00:00,22.77,22.77,22.75,22.77,23400.0,22.77,22.77,22.75,22.77,23400.0
2006-11-13 14:05:00,22.77,22.78,22.75,22.76,7700.0,22.77,22.78,22.75,22.76,7700.0
2006-11-13 14:10:00,22.76,22.77,22.75,22.77,6100.0,22.76,22.77,22.75,22.77,6100.0
2006-11-13 14:15:00,22.76,22.77,22.75,22.76,2700.0,22.76,22.77,22.75,22.76,2700.0
2006-11-13 14:20:00,22.76,22.77,22.75,22.76,15300.0,22.76,22.77,22.75,22.76,15300.0
2006-11-13 14:25:00,22.76,22.8,22.76,22.8,7000.0,22.76,22.8,22.76,22.8,7000.0
2006-11-13 14:30:00,22.8,22.8,22.78,22.8,4000.0,22.8,22.8,22.78,22.8,4000.0
2006-11-13 14:35:00,22.79,22.8,22.77,22.77,6300.0,22.79,22.8,22.77,22.77,6300.0
2006-11-13 14:40:00,22.78,22.79,22.76,22.79,5400.0,22.78,22.79,22.76,22.79,5400.0
2006-11-13 14:45:00,22.78,22.79,22.78,22.79,1800.0,22.78,22.79,22.78,22.79,1800.0
2006-11-13 14:50:00,22.78,22.79,22.77,22.78,4600.0,22.78,22.79,22.77,22.78,4600.0
2006-11-13 14:55:00,22.78,22.79,22.78,22.78,1900.0,22.78,22.79,22.78,22.78,1900.0
2006-11-13 15:00:00,22.78,22.79,22.75,22.77,12900.0,22.78,22.79,22.75,22.77,12900.0
2006-11-13 15:05:00,22.78,22.78,22.77,22.77,3400.0,22.78,22.78,22.77,22.77,3400.0
2006-11-13 15:10:00,22.77,22.78,22.77,22.78,4500.0,22.77,22.78,22.77,22.78,4500.0
2006-11-13 15:15:00,22.77,22.79,22.77,22.79,9500.0,22.77,22.79,22.77,22.79,9500.0
2006-11-13 15:20:00,22.79,22.79,22.77,22.78,6200.0,22.79,22.79,22.77,22.78,6200.0
2006-11-13 15:25:00,22.78,22.79,22.78,22.79,3700.0,22.78,22.79,22.78,22.79,3700.0
2006-11-13 15:30:00,22.78,22.79,22.78,22.79,8800.0,22.78,22.79,22.78,22.79,8800.0
2006-11-13 15:35:00,22.79,22.79,22.77,22.77,6500.0,22.79,22.79,22.77,22.77,6500.0
2006-11-13 15:40:00,22.78,22.79,22.77,22.78,11400.0,22.78,22.79,22.77,22.78,11400.0
2006-11-13 15:45:00,22.79,22.79,22.76,22.77,11000.0,22.79,22.79,22.76,22.77,11000.0
2006-11-13 15:50:00,22.77,22.79,22.77,22.79,8800.0,22.77,22.79,22.77,22.79,8800.0
2006-11-13 15:55:00,22.78,22.79,22.77,22.78,14100.0,22.78,22.79,22.77,22.78,14100.0
2006-11-14 09:30:00,22.72,22.78,22.61,22.74,33100.0,22.72,22.78,22.61,22.74,33100.0
2006-11-14 09:35:00,22.74,22.8,22.72,22.8,3700.0,22.74,22.8,22.72,22.8,3700.0
2006-11-14 09:40:00,22.76,22.77,22.71,22.76,3600.0,22.76,22.77,22.71,22.76,3600.0
2006-11-14 09:45:00,22.75,22.76,22.68,22.7,51300.0,22.75,22.76,22.68,22.7,51300.0
2006-11-14 09:50:00,22.72,22.75,22.72,22.73,5700.0,22.72,22.75,22.72,22.73,5700.0
2006-11-14 09:55:00,22.75,22.76,22.72,22.76,3100.0,22.75,22.76,22.72,22.76,3100.0
2006-11-14 10:00:00,22.77,22.8,22.75,22.75,10400.0,22.77,22.8,22.75,22.75,10400.0
2006-11-14 10:05:00,22.75,22.77,22.73,22.76,21400.0,22.75,22.77,22.73,22.76,21400.0
2006-11-14 10:10:00,22.75,22.75,22.73,22.73,7300.0,22.75,22.75,22.73,22.73,7300.0
2006-11-14 10:15:00,22.74,22.75,22.64,22.64,31100.0,22.74,22.75,22.64,22.64,31100.0
2006-11-14 10:20:00,22.64,22.66,22.63,22.66,2200.0,22.64,22.66,22.63,22.66,2200.0
2006-11-14 10:25:00,22.65,22.69,22.65,22.68,6400.0,22.65,22.69,22.65,22.68,6400.0
2006-11-14 10:30:00,22.67,22.69,22.64,22.67,18200.0,22.67,22.69,22.64,22.67,18200.0
2006-11-14 10:35:00,22.65,22.7,22.65,22.67,10000.0,22.65,22.7,22.65,22.67,10000.0
2006-11-14 10:40:00,22.68,22.68,22.64,22.65,6800.0,22.68,22.68,22.64,22.65,6800.0
2006-11-14 10:45:00,22.65,22.65,22.64,22.65,3000.0,22.65,22.65,22.64,22.65,3000.0
2006-11-14 10:50:00,22.64,22.67,22.62,22.64,13500.0,22.64,22.67,22.62,22.64,13500.0
2006-11-14 10:55:00,22.66,22.66,22.64,22.65,2500.0,22.66,22.66,22.64,22.65,2500.0
2006-11-14 11:00:00,22.64,22.64,22.62,22.63,3300.0,22.64,22.64,22.62,22.63,3300.0
2006-11-14 11:05:00,22.63,22.65,22.62,22.65,11600.0,22.63,22.65,22.62,22.65,11600.0
2006-11-14 11:10:00,22.65,22.65,22.62,22.64,4600.0,22.65,22.65,22.62,22.64,4600.0
2006-11-14 11:15:00,22.63,22.65,22.63,22.64,20100.0,22.63,22.65,22.63,22.64,20100.0
2006-11-14 11:20:00,22.64,22.64,22.62,22.63,8300.0,22.64,22.64,22.62,22.63,8300.0
2006-11-14 11:25:00,22.62,22.64,22.62,22.64,3400.0,22.62,22.64,22.62,22.64,3400.0
2006-11-14 11:30:00,22.64,22.66,22.64,22.65,8600.0,22.64,22.66,22.64,22.65,8600.0
2006-11-14 11:35:00,22.64,22.65,22.64,22.65,3400.0,22.64,22.65,22.64,22.65,3400.0
2006-11-14 11:40:00,22.65,22.65,22.64,22.64,3700.0,22.65,22.65,22.64,22.64,3700.0
2006-11-14 11:45:00,22.64,22.65,22.63,22.64,4000.0,22.64,22.65,22.63,22.64,4000.0
2006-11-14 11:50:00,22.63,22.64,22.62,22.63,4900.0,22.63,22.64,22.62,22.63,4900.0
2006-11-14 11:55:00,22.63,22.66,22.62,22.66,44900.0,22.63,22.66,22.62,22.66,44900.0
2006-11-14 12:00:00,22.66,22.7,22.66,22.69,5700.0,22.66,22.7,22.66,22.69,5700.0
2006-11-14 12:05:00,22.69,22.7,22.69,22.69,2100.0,22.69,22.7,22.69,22.69,2100.0
2006-11-14 12:10:00,22.68,22.7,22.68,22.69,3900.0,22.68,22.7,22.68,22.69,3900.0
2006-11-14 12:15:00,22.7,22.7,22.69,22.7,1000.0,22.7,22.7,22.69,22.7,1000.0
2006-11-14 12:20:00,22.7,22.7,22.69,22.7,1600.0,22.7,22.7,22.69,22.7,1600.0
2006-11-14 12:25:00,22.7,22.7,22.69,22.7,2200.0,22.7,22.7,22.69,22.7,2200.0
2006-11-14 12:30:00,22.7,22.7,22.69,22.7,1300.0,22.7,22.7,22.69,22.7,1300.0
2006-11-14 12:35:00,22.7,22.7,22.69,22.7,2900.0,22.7,22.7,22.69,22.7,2900.0
2006-11-14 12:40:00,22.7,22.7,22.69,22.7,5300.0,22.7,22.7,22.69,22.7,5300.0
2006-11-14 12:45:00,22.7,22.71,22.69,22.71,29100.0,22.7,22.71,22.69,22.71,29100.0
2006-11-14 12:50:00,22.7,22.71,22.69,22.71,32900.0,22.7,22.71,22.69,22.71,32900.0
2006-11-14 12:55:00,22.71,22.73,22.7,22.73,6800.0,22.71,22.73,22.7,22.73,6800.0
2006-11-14 13:00:00,22.73,22.77,22.73,22.77,5500.0,22.73,22.77,22.73,22.77,5500.0
2006-11-14 13:05:00,22.77,22.77,22.76,22.77,2900.0,22.77,22.77,22.76,22.77,2900.0
2006-11-14 13:10:00,22.77,22.78,22.76,22.78,5700.0,22.77,22.78,22.76,22.78,5700.0
2006-11-14 13:15:00,22.78,22.81,22.78,22.8,3900.0,22.78,22.81,22.78,22.8,3900.0
2006-11-14 13:20:00,22.8,22.81,22.79,22.8,5000.0,22.8,22.81,22.79,22.8,5000.0
2006-11-14 13:25:00,22.8,22.8,22.79,22.8,1200.0,22.8,22.8,22.79,22.8,1200.0
2006-11-14 13:30:00,22.8,22.8,22.79,22.79,3600.0,22.8,22.8,22.79,22.79,3600.0
2006-11-14 13:35:00,22.8,22.8,22.78,22.79,2700.0,22.8,22.8,22.78,22.79,2700.0
2006-11-14 13:40:00,22.79,22.8,22.79,22.8,5700.0,22.79,22.8,22.79,22.8,5700.0
2006-11-14 13:45:00,22.8,22.8,22.79,22.79,4500.0,22.8,22.8,22.79,22.79,4500.0
2006-11-14 13:50:00,22.79,22.8,22.79,22.8,2500.0,22.79,22.8,22.79,22.8,2500.0
2006-11-14 13:55:00,22.8,22.83,22.79,22.82,5000.0,22.8,22.83,22.79,22.82,5000.0
2006-11-14 14:00:00,22.83,22.84,22.82,22.83,7700.0,22.83,22.84,22.82,22.83,7700.0
2006-11-14 14:05:00,22.83,22.9,22.83,22.89,31000.0,22.83,22.9,22.83,22.89,31000.0
2006-11-14 14:10:00,22.88,22.89,22.88,22.89,8400.0,22.88,22.89,22.88,22.89,8400.0
2006-11-14 14:15:00,22.88,22.89,22.87,22.88,10200.0,22.88,22.89,22.87,22.88,10200.0
2006-11-14 14:20:00,22.88,22.89,22.88,22.88,6700.0,22.88,22.89,22.88,22.88,6700.0
2006-11-14 14:25:00,22.88,22.89,22.88,22.88,5300.0,22.88,22.89,22.88,22.88,5300.0
2006-11-14 14:30:00,22.88,22.89,22.88,22.89,7000.0,22.88,22.89,22.88,22.89,7000.0
2006-11-14 14:35:00,22.9,22.94,22.89,22.94,12600.0,22.9,22.94,22.89,22.94,12600.0
2006-11-14 14:40:00,22.94,22.96,22.92,22.94,24300.0,22.94,22.96,22.92,22.94,24300.0
2006-11-14 14:45:00,22.94,22.98,22.94,22.98,7400.0,22.94,22.98,22.94,22.98,7400.0
2006-11-14 14:50:00,22.98,22.98,22.93,22.93,40600.0,22.98,22.98,22.93,22.93,40600.0
2006-11-14 14:55:00,22.93,22.95,22.92,22.94,8400.0,22.93,22.95,22.92,22.94,8400.0
2006-11-14 15:00:00,22.94,22.97,22.94,22.97,6700.0,22.94,22.97,22.94,22.97,6700.0
2006-11-14 15:05:00,22.96,22.97,22.93,22.95,7900.0,22.96,22.97,22.93,22.95,7900.0
2006-11-14 15:10:00,22.94,22.97,22.94,22.96,12600.0,22.94,22.97,22.94,22.96,12600.0
2006-11-14 15:15:00,22.96,22.97,22.96,22.97,2700.0,22.96,22.97,22.96,22.97,2700.0
2006-11-14 15:20:00,22.96,22.97,22.96,22.97,4800.0,22.96,22.97,22.96,22.97,4800.0
2006-11-14 15:25:00,22.96,22.96,22.95,22.96,4500.0,22.96,22.96,22.95,22.96,4500.0
2006-11-14 15:30:00,22.95,22.97,22.95,22.97,13200.0,22.95,22.97,22.95,22.97,13200.0
2006-11-14 15:35:00,22.98,22.99,22.96,22.97,14300.0,22.98,22.99,22.96,22.97,14300.0
2006-11-14 15:40:00,22.98,22.99,22.97,22.99,9500.0,22.98,22.99,22.97,22.99,9500.0
2006-11-14 15:45:00,22.99,22.99,22.96,22.97,12000.0,22.99,22.99,22.96,22.97,12000.0
2006-11-14 15:50:00,22.98,22.99,22.98,22.99,11800.0,22.98,22.99,22.98,22.99,11800.0
2006-11-14 15:55:00,22.98,23.0,22.98,23.0,13200.0,22.98,23.0,22.98,23.0,13200.0
2006-11-15 09:30:00,22.93,22.94,22.77,22.87,15400.0,22.93,22.94,22.77,22.87,15400.0
2006-11-15 09:35:00,22.87,22.96,22.86,22.95,10000.0,22.87,22.96,22.86,22.95,10000.0
2006-11-15 09:40:00,22.94,22.96,22.93,22.95,18500.0,22.94,22.96,22.93,22.95,18500.0
2006-11-15 09:45:00,22.95,22.97,22.95,22.97,11500.0,22.95,22.97,22.95,22.97,11500.0
2006-11-15 09:50:00,22.96,22.97,22.96,22.96,11400.0,22.96,22.97,22.96,22.96,11400.0
2006-11-15 09:55:00,22.96,23.0,22.95,23.0,13300.0,22.96,23.0,22.95,23.0,13300.0
2006-11-15 10:00:00,23.0,23.01,22.98,23.0,52400.0,23.0,23.01,22.98,23.0,52400.0
2006-11-15 10:05:00,23.0,23.05,23.0,23.03,47600.0,23.0,23.05,23.0,23.03,47600.0
2006-11-15 10:10:00,23.03,23.07,23.03,23.06,12400.0,23.03,23.07,23.03,23.06,12400.0
2006-11-15 10:15:00,23.07,23.09,23.06,23.09,11600.0,23.07,23.09,23.06,23.09,11600.0
2006-11-15 10:20:00,23.09,23.09,23.07,23.07,5900.0,23.09,23.09,23.07,23.07,5900.0
2006-11-15 10:25:00,23.07,23.08,23.07,23.07,4400.0,23.07,23.08,23.07,23.07,4400.0
2006-11-15 10:30:00,23.07,23.09,23.07,23.09,15100.0,23.07,23.09,23.07,23.09,15100.0
2006-11-15 10:35:00,23.09,23.09,23.03,23.03,8800.0,23.09,23.09,23.03,23.03,8800.0
2006-11-15 10:40:00,23.03,23.06,23.03,23.04,5900.0,23.03,23.06,23.03,23.04,5900.0
2006-11-15 10:45:00,23.05,23.05,23.04,23.05,3100.0,23.05,23.05,23.04,23.05,3100.0
2006-11-15 10:50:00,23.05,23.05,23.01,23.02,10900.0,23.05,23.05,23.01,23.02,10900.0
2006-11-15 10:55:00,23.03,23.04,23.02,23.02,11200.0,23.03,23.04,23.02,23.02,11200.0
2006-11-15 11:00:00,23.02,23.05,23.02,23.05,14200.0,23.02,23.05,23.02,23.05,14200.0
2006-11-15 11:05:00,23.05,23.05,23.01,23.01,7700.0,23.05,23.05,23.01,23.01,7700.0
2006-11-15 11:10:00,23.02,23.05,23.01,23.04,5900.0,23.02,23.05,23.01,23.04,5900.0
2006-11-15 11:15:00,23.04,23.05,23.03,23.04,13100.0,23.04,23.05,23.03,23.04,13100.0
2006-11-15 11:20:00,23.05,23.05,23.02,23.03,8800.0,23.05,23.05,23.02,23.03,8800.0
2006-11-15 11:25:00,23.03,23.04,23.02,23.03,3600.0,23.03,23.04,23.02,23.03,3600.0
2006-11-15 11:30:00,23.03,23.05,23.0,23.0,8700.0,23.03,23.05,23.0,23.0,8700.0
2006-11-15 11:35:00,23.01,23.04,23.01,23.03,20700.0,23.01,23.04,23.01,23.03,20700.0
2006-11-15 11:40:00,23.03,23.04,23.03,23.04,3500.0,23.03,23.04,23.03,23.04,3500.0
2006-11-15 11:45:00,23.03,23.04,23.03,23.04,7500.0,23.03,23.04,23.03,23.04,7500.0
2006-11-15 11:50:00,23.03,23.05,23.0,23.01,6800.0,23.03,23.05,23.0,23.01,6800.0
2006-11-15 11:55:00,23.02,23.04,22.95,22.98,23900.0,23.02,23.04,22.95,22.98,23900.0
2006-11-15 12:00:00,22.98,22.99,22.95,22.99,13700.0,22.98,22.99,22.95,22.99,13700.0
2006-11-15 12:05:00,23.0,23.04,22.99,23.03,5400.0,23.0,23.04,22.99,23.03,5400.0
2006-11-15 12:10:00,23.03,23.04,22.99,22.99,8200.0,23.03,23.04,22.99,22.99,8200.0
2006-11-15 12:15:00,22.99,23.02,22.99,23.02,3400.0,22.99,23.02,22.99,23.02,3400.0
2006-11-15 12:20:00,23.02,23.03,23.01,23.01,5600.0,23.02,23.03,23.01,23.01,5600.0
2006-11-15 12:25:00,23.01,23.05,23.01,23.05,3600.0,23.01,23.05,23.01,23.05,3600.0
2006-11-15 12:30:00,23.04,23.05,23.03,23.04,5400.0,23.04,23.05,23.03,23.04,5400.0
2006-11-15 12:35:00,23.05,23.05,23.02,23.05,3300.0,23.05,23.05,23.02,23.05,3300.0
2006-11-15 12:40:00,23.04,23.05,23.04,23.05,12700.0,23.04,23.05,23.04,23.05,12700.0
2006-11-15 12:45:00,23.05,23.05,23.04,23.05,5700.0,23.05,23.05,23.04,23.05,5700.0
2006-11-15 12:50:00,23.04,23.05,23.04,23.05,2400.0,23.04,23.05,23.04,23.05,2400.0
2006-11-15 12:55:00,23.05,23.05,23.04,23.05,4100.0,23.05,23.05,23.04,23.05,4100.0
2006-11-15 13:00:00,23.03,23.05,23.03,23.05,2400.0,23.03,23.05,23.03,23.05,2400.0
2006-11-15 13:05:00,23.05,23.08,23.04,23.08,22900.0,23.05,23.08,23.04,23.08,22900.0
2006-11-15 13:10:00,23.09,23.1,23.07,23.08,9200.0,23.09,23.1,23.07,23.08,9200.0
2006-11-15 13:15:00,23.07,23.07,23.05,23.06,4000.0,23.07,23.07,23.05,23.06,4000.0
2006-11-15 13:20:00,23.06,23.09,23.06,23.08,5000.0,23.06,23.09,23.06,23.08,5000.0
2006-11-15 13:25:00,23.06,23.09,23.05,23.07,4100.0,23.06,23.09,23.05,23.07,4100.0
2006-11-15 13:30:00,23.06,23.07,23.05,23.07,19500.0,23.06,23.07,23.05,23.07,19500.0
2006-11-15 13:35:00,23.06,23.09,23.05,23.09,24800.0,23.06,23.09,23.05,23.09,24800.0
2006-11-15 13:40:00,23.09,23.09,23.08,23.09,2300.0,23.09,23.09,23.08,23.09,2300.0
2006-11-15 13:45:00,23.08,23.09,23.08,23.09,3700.0,23.08,23.09,23.08,23.09,3700.0
2006-11-15 13:50:00,23.09,23.11,23.08,23.11,12100.0,23.09,23.11,23.08,23.11,12100.0
2006-11-15 13:55:00,23.1,23.11,23.09,23.11,3800.0,23.1,23.11,23.09,23.11,3800.0
2006-11-15 14:00:00,23.1,23.11,23.09,23.11,12000.0,23.1,23.11,23.09,23.11,12000.0
2006-11-15 14:05:00,23.1,23.11,23.09,23.11,6500.0,23.1,23.11,23.09,23.11,6500.0
2006-11-15 14:10:00,23.11,23.11,23.09,23.1,16000.0,23.11,23.11,23.09,23.1,16000.0
2006-11-15 14:15:00,23.1,23.1,23.07,23.07,4500.0,23.1,23.1,23.07,23.07,4500.0
2006-11-15 14:20:00,23.05,23.09,23.05,23.09,17800.0,23.05,23.09,23.05,23.09,17800.0
2006-11-15 14:25:00,23.09,23.09,23.06,23.06,14300.0,23.09,23.09,23.06,23.06,14300.0
2006-11-15 14:30:00,23.05,23.07,23.05,23.06,6900.0,23.05,23.07,23.05,23.06,6900.0
2006-11-15 14:35:00,23.05,23.08,23.03,23.06,16300.0,23.05,23.08,23.03,23.06,16300.0
2006-11-15 14:40:00,23.05,23.05,22.99,22.99,11400.0,23.05,23.05,22.99,22.99,11400.0
2006-11-15 14:45:00,23.0,23.04,23.0,23.03,6000.0,23.0,23.04,23.0,23.03,6000.0
2006-11-15 14:50:00,23.04,23.05,23.03,23.05,14900.0,23.04,23.05,23.03,23.05,14900.0
2006-11-15 14:55:00,23.05,23.05,23.02,23.03,6600.0,23.05,23.05,23.02,23.03,6600.0
2006-11-15 15:00:00,23.04,23.05,23.02,23.04,22400.0,23.04,23.05,23.02,23.04,22400.0
2006-11-15 15:05:00,23.04,23.05,23.03,23.04,9100.0,23.04,23.05,23.03,23.04,9100.0
2006-11-15 15:10:00,23.03,23.05,23.02,23.02,14900.0,23.03,23.05,23.02,23.02,14900.0
2006-11-15 15:15:00,23.03,23.04,23.02,23.03,19200.0,23.03,23.04,23.02,23.03,19200.0
2006-11-15 15:20:00,23.03,23.05,23.03,23.03,3200.0,23.03,23.05,23.03,23.03,3200.0
2006-11-15 15:25:00,23.04,23.04,23.02,23.03,5000.0,23.04,23.04,23.02,23.03,5000.0
2006-11-15 15:30:00,23.02,23.03,23.0,23.02,14200.0,23.02,23.03,23.0,23.02,14200.0
2006-11-15 15:35:00,23.02,23.02,23.0,23.01,12900.0,23.02,23.02,23.0,23.01,12900.0
2006-11-15 15:40:00,23.01,23.01,22.99,23.0,28400.0,23.01,23.01,22.99,23.0,28400.0
2006-11-15 15:45:00,23.0,23.01,23.0,23.01,7700.0,23.0,23.01,23.0,23.01,7700.0
2006-11-15 15:50:00,23.0,23.01,22.99,23.01,47500.0,23.0,23.01,22.99,23.01,47500.0
2006-11-15 15:55:00,23.0,23.04,22.99,23.01,43400.0,23.0,23.04,22.99,23.01,43400.0
2006-11-16 09:30:00,23.12,23.17,22.97,22.98,15300.0,23.12,23.17,22.97,22.98,15300.0
2006-11-16 09:35:00,23.01,23.07,23.0,23.01,8100.0,23.01,23.07,23.0,23.01,8100.0
2006-11-16 09:40:00,23.0,23.01,22.93,22.93,11200.0,23.0,23.01,22.93,22.93,11200.0
2006-11-16 09:45:00,22.92,22.93,22.9,22.92,49600.0,22.92,22.93,22.9,22.92,49600.0
2006-11-16 09:50:00,22.91,23.02,22.91,23.02,15600.0,22.91,23.02,22.91,23.02,15600.0
2006-11-16 09:55:00,23.02,23.04,23.01,23.03,7900.0,23.02,23.04,23.01,23.03,7900.0
2006-11-16 10:00:00,23.03,23.04,23.02,23.03,6300.0,23.03,23.04,23.02,23.03,6300.0
2006-11-16 10:05:00,23.02,23.03,22.99,23.0,6000.0,23.02,23.03,22.99,23.0,6000.0
2006-11-16 10:10:00,23.0,23.01,23.0,23.0,7000.0,23.0,23.01,23.0,23.0,7000.0
2006-11-16 10:15:00,23.0,23.01,23.0,23.0,6000.0,23.0,23.01,23.0,23.0,6000.0
2006-11-16 10:20:00,23.01,23.02,22.98,22.98,6700.0,23.01,23.02,22.98,22.98,6700.0
2006-11-16 10:25:00,22.99,23.01,22.98,22.98,7900.0,22.99,23.01,22.98,22.98,7900.0
2006-11-16 10:30:00,22.97,22.98,22.95,22.95,5800.0,22.97,22.98,22.95,22.95,5800.0
2006-11-16 10:35:00,22.96,22.98,22.96,22.96,8700.0,22.96,22.98,22.96,22.96,8700.0
2006-11-16 10:40:00,22.96,22.97,22.93,22.96,10200.0,22.96,22.97,22.93,22.96,10200.0
2006-11-16 10:45:00,22.96,22.97,22.95,22.96,9100.0,22.96,22.97,22.95,22.96,9100.0
2006-11-16 10:50:00,22.96,22.96,22.89,22.9,14900.0,22.96,22.96,22.89,22.9,14900.0
2006-11-16 10:55:00,22.9,22.92,22.9,22.9,23000.0,22.9,22.92,22.9,22.9,23000.0
2006-11-16 11:00:00,22.9,22.91,22.9,22.9,1900.0,22.9,22.91,22.9,22.9,1900.0
2006-11-16 11:05:00,22.91,22.93,22.9,22.9,9200.0,22.91,22.93,22.9,22.9,9200.0
2006-11-16 11:10:00,22.9,22.93,22.88,22.91,5600.0,22.9,22.93,22.88,22.91,5600.0
2006-11-16 11:15:00,22.91,22.94,22.91,22.93,14000.0,22.91,22.94,22.91,22.93,14000.0
2006-11-16 11:20:00,22.93,22.94,22.93,22.94,4800.0,22.93,22.94,22.93,22.94,4800.0
2006-11-16 11:25:00,22.93,22.94,22.91,22.92,8200.0,22.93,22.94,22.91,22.92,8200.0
2006-11-16 11:30:00,22.91,22.92,22.86,22.86,14700.0,22.91,22.92,22.86,22.86,14700.0
2006-11-16 11:35:00,22.86,22.89,22.86,22.89,8900.0,22.86,22.89,22.86,22.89,8900.0
2006-11-16 11:40:00,22.88,22.89,22.82,22.84,11100.0,22.88,22.89,22.82,22.84,11100.0
2006-11-16 11:45:00,22.84,22.86,22.83,22.86,11900.0,22.84,22.86,22.83,22.86,11900.0
2006-11-16 11:50:00,22.86,22.87,22.83,22.83,5400.0,22.86,22.87,22.83,22.83,5400.0
2006-11-16 11:55:00,22.84,22.84,22.79,22.81,19500.0,22.84,22.84,22.79,22.81,19500.0
2006-11-16 12:00:00,22.81,22.83,22.81,22.81,7300.0,22.81,22.83,22.81,22.81,7300.0
2006-11-16 12:05:00,22.81,22.87,22.81,22.86,12000.0,22.81,22.87,22.81,22.86,12000.0
2006-11-16 12:10:00,22.86,22.87,22.86,22.86,2900.0,22.86,22.87,22.86,22.86,2900.0
2006-11-16 12:15:00,22.87,22.9,22.86,22.88,5100.0,22.87,22.9,22.86,22.88,5100.0
2006-11-16 12:20:00,22.88,22.9,22.88,22.9,4000.0,22.88,22.9,22.88,22.9,4000.0
2006-11-16 12:25:00,22.9,22.9,22.89,22.9,2600.0,22.9,22.9,22.89,22.9,2600.0
2006-11-16 12:30:00,22.89,22.9,22.89,22.9,9200.0,22.89,22.9,22.89,22.9,9200.0
2006-11-16 12:35:00,22.89,22.94,22.89,22.92,12600.0,22.89,22.94,22.89,22.92,12600.0
2006-11-16 12:40:00,22.93,22.93,22.91,22.91,3200.0,22.93,22.93,22.91,22.91,3200.0
2006-11-16 12:45:00,22.92,22.92,22.89,22.9,2300.0,22.92,22.92,22.89,22.9,2300.0
2006-11-16 12:50:00,22.89,22.9,22.88,22.9,1800.0,22.89,22.9,22.88,22.9,1800.0
2006-11-16 12:55:00,22.9,22.9,22.89,22.9,2400.0,22.9,22.9,22.89,22.9,2400.0
2006-11-16 13:00:00,22.9,22.9,22.85,22.86,6100.0,22.9,22.9,22.85,22.86,6100.0
2006-11-16 13:05:00,22.86,22.87,22.84,22.86,5700.0,22.86,22.87,22.84,22.86,5700.0
2006-11-16 13:10:00,22.86,22.87,22.85,22.86,4600.0,22.86,22.87,22.85,22.86,4600.0
2006-11-16 13:15:00,22.85,22.89,22.85,22.89,6000.0,22.85,22.89,22.85,22.89,6000.0
2006-11-16 13:20:00,22.89,22.89,22.88,22.89,1400.0,22.89,22.89,22.88,22.89,1400.0
2006-11-16 13:25:00,22.88,22.91,22.88,22.9,10500.0,22.88,22.91,22.88,22.9,10500.0
2006-11-16 13:30:00,22.91,22.92,22.9,22.91,7500.0,22.91,22.92,22.9,22.91,7500.0
2006-11-16 13:35:00,22.92,22.92,22.91,22.92,6600.0,22.92,22.92,22.91,22.92,6600.0
2006-11-16 13:40:00,22.93,22.93,22.91,22.91,5300.0,22.93,22.93,22.91,22.91,5300.0
2006-11-16 13:45:00,22.91,22.93,22.91,22.93,6300.0,22.91,22.93,22.91,22.93,6300.0
2006-11-16 13:50:00,22.92,22.93,22.88,22.88,12100.0,22.92,22.93,22.88,22.88,12100.0
2006-11-16 13:55:00,22.89,22.91,22.89,22.9,1900.0,22.89,22.91,22.89,22.9,1900.0
2006-11-16 14:00:00,22.89,22.9,22.89,22.89,6600.0,22.89,22.9,22.89,22.89,6600.0
2006-11-16 14:05:00,22.89,22.89,22.87,22.87,2500.0,22.89,22.89,22.87,22.87,2500.0
2006-11-16 14:10:00,22.88,22.88,22.87,22.88,2900.0,22.88,22.88,22.87,22.88,2900.0
2006-11-16 14:15:00,22.88,22.89,22.87,22.89,2700.0,22.88,22.89,22.87,22.89,2700.0
2006-11-16 14:20:00,22.89,22.89,22.88,22.88,2600.0,22.89,22.89,22.88,22.88,2600.0
2006-11-16 14:25:00,22.89,22.9,22.88,22.89,2900.0,22.89,22.9,22.88,22.89,2900.0
2006-11-16 14:30:00,22.9,22.9,22.89,22.89,1500.0,22.9,22.9,22.89,22.89,1500.0
2006-11-16 14:35:00,22.9,22.9,22.89,22.9,3000.0,22.9,22.9,22.89,22.9,3000.0
2006-11-16 14:40:00,22.91,22.92,22.9,22.9,3300.0,22.91,22.92,22.9,22.9,3300.0
2006-11-16 14:45:00,22.91,22.91,22.9,22.9,2700.0,22.91,22.91,22.9,22.9,2700.0
2006-11-16 14:50:00,22.9,22.9,22.88,22.89,4400.0,22.9,22.9,22.88,22.89,4400.0
2006-11-16 14:55:00,22.89,22.91,22.88,22.89,3900.0,22.89,22.91,22.88,22.89,3900.0
2006-11-16 15:00:00,22.89,22.9,22.88,22.9,5800.0,22.89,22.9,22.88,22.9,5800.0
2006-11-16 15:05:00,22.89,22.95,22.88,22.94,11400.0,22.89,22.95,22.88,22.94,11400.0
2006-11-16 15:10:00,22.94,22.98,22.93,22.94,13000.0,22.94,22.98,22.93,22.94,13000.0
2006-11-16 15:15:00,22.95,22.97,22.93,22.95,4500.0,22.95,22.97,22.93,22.95,4500.0
2006-11-16 15:20:00,22.94,22.94,22.93,22.94,5300.0,22.94,22.94,22.93,22.94,5300.0
2006-11-16 15:25:00,22.94,22.94,22.93,22.93,5400.0,22.94,22.94,22.93,22.93,5400.0
2006-11-16 15:30:00,22.93,22.94,22.9,22.9,8100.0,22.93,22.94,22.9,22.9,8100.0
2006-11-16 15:35:00,22.9,22.93,22.89,22.93,8200.0,22.9,22.93,22.89,22.93,8200.0
2006-11-16 15:40:00,22.93,22.94,22.92,22.93,8500.0,22.93,22.94,22.92,22.93,8500.0
2006-11-16 15:45:00,22.93,22.94,22.92,22.92,8000.0,22.93,22.94,22.92,22.92,8000.0
2006-11-16 15:50:00,22.93,22.95,22.92,22.95,16200.0,22.93,22.95,22.92,22.95,16200.0
2006-11-16 15:55:00,22.95,22.98,22.94,22.98,35300.0,22.95,22.98,22.94,22.98,35300.0
2006-11-17 09:30:00,22.96,22.97,22.84,22.89,16500.0,22.96,22.97,22.84,22.89,16500.0
2006-11-17 09:35:00,22.92,22.92,22.8,22.83,3100.0,22.92,22.92,22.8,22.83,3100.0
2006-11-17 09:40:00,22.82,22.89,22.82,22.85,6700.0,22.82,22.89,22.82,22.85,6700.0
2006-11-17 09:45:00,22.88,22.89,22.85,22.86,2500.0,22.88,22.89,22.85,22.86,2500.0
2006-11-17 09:50:00,22.87,22.87,22.81,22.84,5200.0,22.87,22.87,22.81,22.84,5200.0
2006-11-17 09:55:00,22.86,22.88,22.84,22.87,2700.0,22.86,22.88,22.84,22.87,2700.0
2006-11-17 10:00:00,22.86,22.87,22.85,22.87,8800.0,22.86,22.87,22.85,22.87,8800.0
2006-11-17 10:05:00,22.86,22.87,22.84,22.85,8500.0,22.86,22.87,22.84,22.85,8500.0
2006-11-17 10:10:00,22.87,22.87,22.81,22.81,5700.0,22.87,22.87,22.81,22.81,5700.0
2006-11-17 10:15:00,22.83,22.83,22.77,22.78,3800.0,22.83,22.83,22.77,22.78,3800.0
2006-11-17 10:20:00,22.79,22.8,22.77,22.77,3400.0,22.79,22.8,22.77,22.77,3400.0
2006-11-17 10:25:00,22.79,22.79,22.75,22.78,3100.0,22.79,22.79,22.75,22.78,3100.0
2006-11-17 10:30:00,22.76,22.79,22.76,22.76,3700.0,22.76,22.79,22.76,22.76,3700.0
2006-11-17 10:35:00,22.79,22.79,22.77,22.77,1700.0,22.79,22.79,22.77,22.77,1700.0
2006-11-17 10:40:00,22.78,22.8,22.77,22.78,3800.0,22.78,22.8,22.77,22.78,3800.0
2006-11-17 10:45:00,22.8,22.81,22.78,22.79,5400.0,22.8,22.81,22.78,22.79,5400.0
2006-11-17 10:50:00,22.8,22.82,22.79,22.81,4000.0,22.8,22.82,22.79,22.81,4000.0
2006-11-17 10:55:00,22.81,22.81,22.75,22.76,2900.0,22.81,22.81,22.75,22.76,2900.0
2006-11-17 11:00:00,22.77,22.79,22.75,22.77,3700.0,22.77,22.79,22.75,22.77,3700.0
2006-11-17 11:05:00,22.77,22.78,22.75,22.77,6900.0,22.77,22.78,22.75,22.77,6900.0
2006-11-17 11:10:00,22.77,22.78,22.77,22.77,3700.0,22.77,22.78,22.77,22.77,3700.0
2006-11-17 11:15:00,22.77,22.81,22.77,22.79,2900.0,22.77,22.81,22.77,22.79,2900.0
2006-11-17 11:20:00,22.8,22.8,22.78,22.79,2100.0,22.8,22.8,22.78,22.79,2100.0
2006-11-17 11:25:00,22.78,22.8,22.78,22.8,2100.0,22.78,22.8,22.78,22.8,2100.0
2006-11-17 11:30:00,22.8,22.8,22.76,22.78,5300.0,22.8,22.8,22.76,22.78,5300.0
2006-11-17 11:35:00,22.77,22.78,22.74,22.77,6800.0,22.77,22.78,22.74,22.77,6800.0
2006-11-17 11:40:00,22.76,22.78,22.76,22.76,1200.0,22.76,22.78,22.76,22.76,1200.0
2006-11-17 11:45:00,22.76,22.77,22.76,22.77,1800.0,22.76,22.77,22.76,22.77,1800.0
2006-11-17 11:50:00,22.77,22.79,22.76,22.77,2000.0,22.77,22.79,22.76,22.77,2000.0
2006-11-17 11:55:00,22.77,22.79,22.77,22.77,2700.0,22.77,22.79,22.77,22.77,2700.0
2006-11-17 12:00:00,22.79,22.8,22.78,22.79,3100.0,22.79,22.8,22.78,22.79,3100.0
2006-11-17 12:05:00,22.78,22.8,22.75,22.79,6600.0,22.78,22.8,22.75,22.79,6600.0
2006-11-17 12:10:00,22.78,22.8,22.78,22.78,4900.0,22.78,22.8,22.78,22.78,4900.0
2006-11-17 12:15:00,22.78,22.8,22.78,22.8,2100.0,22.78,22.8,22.78,22.8,2100.0
2006-11-17 12:20:00,22.79,22.8,22.78,22.78,3800.0,22.79,22.8,22.78,22.78,3800.0
2006-11-17 12:25:00,22.78,22.8,22.78,22.79,2000.0,22.78,22.8,22.78,22.79,2000.0
2006-11-17 12:30:00,22.8,22.8,22.79,22.8,5000.0,22.8,22.8,22.79,22.8,5000.0
2006-11-17 12:35:00,22.8,22.83,22.78,22.8,13500.0,22.8,22.83,22.78,22.8,13500.0
2006-11-17 12:40:00,22.8,22.8,22.75,22.77,6600.0,22.8,22.8,22.75,22.77,6600.0
2006-11-17 12:45:00,22.77,22.79,22.76,22.78,4500.0,22.77,22.79,22.76,22.78,4500.0
2006-11-17 12:50:00,22.78,22.78,22.75,22.77,6300.0,22.78,22.78,22.75,22.77,6300.0
2006-11-17 12:55:00,22.77,22.78,22.76,22.78,5600.0,22.77,22.78,22.76,22.78,5600.0
2006-11-17 13:00:00,22.78,22.79,22.77,22.77,5600.0,22.78,22.79,22.77,22.77,5600.0
2006-11-17 13:05:00,22.78,22.8,22.77,22.79,2600.0,22.78,22.8,22.77,22.79,2600.0
2006-11-17 13:10:00,22.78,22.79,22.76,22.78,4700.0,22.78,22.79,22.76,22.78,4700.0
2006-11-17 13:15:00,22.78,22.78,22.77,22.78,4500.0,22.78,22.78,22.77,22.78,4500.0
2006-11-17 13:20:00,22.77,22.77,22.74,22.77,9300.0,22.77,22.77,22.74,22.77,9300.0
2006-11-17 13:25:00,22.76,22.76,22.74,22.74,3800.0,22.76,22.76,22.74,22.74,3800.0
2006-11-17 13:30:00,22.75,22.75,22.7,22.73,13200.0,22.75,22.75,22.7,22.73,13200.0
2006-11-17 13:35:00,22.74,22.75,22.72,22.73,4800.0,22.74,22.75,22.72,22.73,4800.0
2006-11-17 13:40:00,22.73,22.75,22.72,22.75,7800.0,22.73,22.75,22.72,22.75,7800.0
2006-11-17 13:45:00,22.74,22.74,22.7,22.71,10200.0,22.74,22.74,22.7,22.71,10200.0
2006-11-17 13:50:00,22.71,22.71,22.7,22.71,10700.0,22.71,22.71,22.7,22.71,10700.0
2006-11-17 13:55:00,22.71,22.73,22.7,22.73,4400.0,22.71,22.73,22.7,22.73,4400.0
2006-11-17 14:00:00,22.71,22.72,22.71,22.72,4100.0,22.71,22.72,22.71,22.72,4100.0
2006-11-17 14:05:00,22.72,22.73,22.71,22.72,9700.0,22.72,22.73,22.71,22.72,9700.0
2006-11-17 14:10:00,22.73,22.75,22.73,22.74,7600.0,22.73,22.75,22.73,22.74,7600.0
2006-11-17 14:15:00,22.75,22.75,22.73,22.73,3600.0,22.75,22.75,22.73,22.73,3600.0
2006-11-17 14:20:00,22.73,22.74,22.73,22.74,4500.0,22.73,22.74,22.73,22.74,4500.0
2006-11-17 14:25:00,22.74,22.74,22.73,22.73,4500.0,22.74,22.74,22.73,22.73,4500.0
2006-11-17 14:30:00,22.73,22.73,22.72,22.72,12000.0,22.73,22.73,22.72,22.72,12000.0
2006-11-17 14:35:00,22.73,22.74,22.72,22.73,10700.0,22.73,22.74,22.72,22.73,10700.0
2006-11-17 14:40:00,22.74,22.74,22.72,22.73,12100.0,22.74,22.74,22.72,22.73,12100.0
2006-11-17 14:45:00,22.73,22.75,22.72,22.75,5800.0,22.73,22.75,22.72,22.75,5800.0
2006-11-17 14:50:00,22.75,22.75,22.72,22.74,7600.0,22.75,22.75,22.72,22.74,7600.0
2006-11-17 14:55:00,22.74,22.74,22.73,22.74,6300.0,22.74,22.74,22.73,22.74,6300.0
2006-11-17 15:00:00,22.74,22.75,22.73,22.74,10300.0,22.74,22.75,22.73,22.74,10300.0
2006-11-17 15:05:00,22.75,22.75,22.74,22.75,7100.0,22.75,22.75,22.74,22.75,7100.0
2006-11-17 15:10:00,22.75,22.75,22.72,22.74,10400.0,22.75,22.75,22.72,22.74,10400.0
2006-11-17 15:15:00,22.75,22.75,22.74,22.75,4400.0,22.75,22.75,22.74,22.75,4400.0
2006-11-17 15:20:00,22.74,22.75,22.72,22.72,21500.0,22.74,22.75,22.72,22.72,21500.0
2006-11-17 15:25:00,22.74,22.74,22.73,22.74,4600.0,22.74,22.74,22.73,22.74,4600.0
2006-11-17 15:30:00,22.74,22.75,22.72,22.74,10600.0,22.74,22.75,22.72,22.74,10600.0
2006-11-17 15:35:00,22.73,22.74,22.71,22.72,12700.0,22.73,22.74,22.71,22.72,12700.0
2006-11-17 15:40:00,22.72,22.72,22.71,22.72,15700.0,22.72,22.72,22.71,22.72,15700.0
2006-11-17 15:45:00,22.72,22.74,22.71,22.74,24400.0,22.72,22.74,22.71,22.74,24400.0
2006-11-17 15:50:00,22.75,22.75,22.73,22.73,18500.0,22.75,22.75,22.73,22.73,18500.0
2006-11-17 15:55:00,22.73,22.78,22.73,22.78,43600.0,22.73,22.78,22.73,22.78,43600.0
2006-11-20 09:30:00,22.87,22.92,22.68,22.85,11000.0,22.87,22.92,22.68,22.85,11000.0
2006-11-20 09:35:00,22.84,22.92,22.84,22.89,8800.0,22.84,22.92,22.84,22.89,8800.0
2006-11-20 09:40:00,22.88,22.9,22.87,22.89,10100.0,22.88,22.9,22.87,22.89,10100.0
2006-11-20 09:45:00,22.85,22.93,22.85,22.92,13300.0,22.85,22.93,22.85,22.92,13300.0
2006-11-20 09:50:00,22.91,22.92,22.85,22.86,9900.0,22.91,22.92,22.85,22.86,9900.0
2006-11-20 09:55:00,22.87,22.98,22.87,22.94,5800.0,22.87,22.98,22.87,22.94,5800.0
2006-11-20 10:00:00,22.97,23.06,22.97,23.01,7300.0,22.97,23.06,22.97,23.01,7300.0
2006-11-20 10:05:00,23.01,23.02,22.95,22.95,5800.0,23.01,23.02,22.95,22.95,5800.0
2006-11-20 10:10:00,22.94,22.94,22.91,22.93,4300.0,22.94,22.94,22.91,22.93,4300.0
2006-11-20 10:15:00,22.93,22.98,22.92,22.98,11900.0,22.93,22.98,22.92,22.98,11900.0
2006-11-20 10:20:00,22.98,23.03,22.98,23.03,7500.0,22.98,23.03,22.98,23.03,7500.0
2006-11-20 10:25:00,23.03,23.07,23.01,23.04,6500.0,23.03,23.07,23.01,23.04,6500.0
2006-11-20 10:30:00,23.05,23.09,23.05,23.08,7200.0,23.05,23.09,23.05,23.08,7200.0
2006-11-20 10:35:00,23.08,23.15,23.08,23.15,10600.0,23.08,23.15,23.08,23.15,10600.0
2006-11-20 10:40:00,23.15,23.18,23.13,23.13,4100.0,23.15,23.18,23.13,23.13,4100.0
2006-11-20 10:45:00,23.13,23.15,23.12,23.15,4100.0,23.13,23.15,23.12,23.15,4100.0
2006-11-20 10:50:00,23.14,23.15,23.14,23.14,1700.0,23.14,23.15,23.14,23.14,1700.0
2006-11-20 10:55:00,23.14,23.18,23.12,23.16,7300.0,23.14,23.18,23.12,23.16,7300.0
2006-11-20 11:00:00,23.15,23.16,23.12,23.12,5200.0,23.15,23.16,23.12,23.12,5200.0
2006-11-20 11:05:00,23.12,23.15,23.1,23.1,4300.0,23.12,23.15,23.1,23.1,4300.0
2006-11-20 11:10:00,23.12,23.13,23.1,23.12,13500.0,23.12,23.13,23.1,23.12,13500.0
2006-11-20 11:15:00,23.12,23.12,23.1,23.11,4600.0,23.12,23.12,23.1,23.11,4600.0
2006-11-20 11:20:00,23.12,23.13,23.11,23.12,2800.0,23.12,23.13,23.11,23.12,2800.0
2006-11-20 11:25:00,23.13,23.14,23.11,23.14,11400.0,23.13,23.14,23.11,23.14,11400.0
2006-11-20 11:30:00,23.13,23.15,23.13,23.15,6200.0,23.13,23.15,23.13,23.15,6200.0
2006-11-20 11:35:00,23.15,23.17,23.15,23.16,5400.0,23.15,23.17,23.15,23.16,5400.0
2006-11-20 11:40:00,23.15,23.16,23.14,23.16,72000.0,23.15,23.16,23.14,23.16,72000.0
2006-11-20 11:45:00,23.15,23.16,23.12,23.13,6700.0,23.15,23.16,23.12,23.13,6700.0
2006-11-20 11:50:00,23.13,23.13,23.11,23.11,7100.0,23.13,23.13,23.11,23.11,7100.0
2006-11-20 11:55:00,23.1,23.11,23.05,23.06,8400.0,23.1,23.11,23.05,23.06,8400.0
2006-11-20 12:00:00,23.06,23.07,23.06,23.06,12100.0,23.06,23.07,23.06,23.06,12100.0
2006-11-20 12:05:00,23.07,23.07,23.05,23.06,2600.0,23.07,23.07,23.05,23.06,2600.0
2006-11-20 12:10:00,23.07,23.07,23.03,23.06,10800.0,23.07,23.07,23.03,23.06,10800.0
2006-11-20 12:15:00,23.06,23.07,23.06,23.06,5500.0,23.06,23.07,23.06,23.06,5500.0
2006-11-20 12:20:00,23.07,23.07,23.05,23.06,5600.0,23.07,23.07,23.05,23.06,5600.0
2006-11-20 12:25:00,23.05,23.07,23.03,23.06,6000.0,23.05,23.07,23.03,23.06,6000.0
2006-11-20 12:30:00,23.07,23.07,23.05,23.06,8700.0,23.07,23.07,23.05,23.06,8700.0
2006-11-20 12:35:00,23.07,23.07,23.05,23.07,8100.0,23.07,23.07,23.05,23.07,8100.0
2006-11-20 12:40:00,23.07,23.07,23.04,23.06,5400.0,23.07,23.07,23.04,23.06,5400.0
2006-11-20 12:45:00,23.07,23.07,23.05,23.05,2100.0,23.07,23.07,23.05,23.05,2100.0
2006-11-20 12:50:00,23.04,23.04,22.98,22.98,4700.0,23.04,23.04,22.98,22.98,4700.0
2006-11-20 12:55:00,23.0,23.01,22.98,23.01,5800.0,23.0,23.01,22.98,23.01,5800.0
2006-11-20 13:00:00,23.01,23.01,22.98,22.99,9300.0,23.01,23.01,22.98,22.99,9300.0
2006-11-20 13:05:00,23.0,23.01,22.99,23.01,5600.0,23.0,23.01,22.99,23.01,5600.0
2006-11-20 13:10:00,23.01,23.01,23.0,23.01,7400.0,23.01,23.01,23.0,23.01,7400.0
2006-11-20 13:15:00,23.01,23.01,22.99,23.0,4400.0,23.01,23.01,22.99,23.0,4400.0
2006-11-20 13:20:00,23.0,23.0,22.98,23.0,2100.0,23.0,23.0,22.98,23.0,2100.0
2006-11-20 13:25:00,23.0,23.0,22.99,22.99,3800.0,23.0,23.0,22.99,22.99,3800.0
2006-11-20 13:30:00,23.0,23.0,22.99,23.0,11700.0,23.0,23.0,22.99,23.0,11700.0
2006-11-20 13:35:00,23.0,23.0,23.0,23.0,3300.0,23.0,23.0,23.0,23.0,3300.0
2006-11-20 13:40:00,23.0,23.0,22.99,23.0,1200.0,23.0,23.0,22.99,23.0,1200.0
2006-11-20 13:45:00,23.0,23.0,22.99,23.0,600.0,23.0,23.0,22.99,23.0,600.0
2006-11-20 13:50:00,23.0,23.0,22.99,22.99,1600.0,23.0,23.0,22.99,22.99,1600.0
2006-11-20 13:55:00,22.99,23.0,22.99,22.99,600.0,22.99,23.0,22.99,22.99,600.0
2006-11-20 14:00:00,23.0,23.0,23.0,23.0,6500.0,23.0,23.0,23.0,23.0,6500.0
2006-11-20 14:05:00,22.99,23.0,22.99,23.0,2800.0,22.99,23.0,22.99,23.0,2800.0
2006-11-20 14:10:00,23.0,23.01,22.99,23.0,3500.0,23.0,23.01,22.99,23.0,3500.0
2006-11-20 14:15:00,22.99,23.0,22.99,22.99,4000.0,22.99,23.0,22.99,22.99,4000.0
2006-11-20 14:20:00,22.99,22.99,22.89,22.89,8200.0,22.99,22.99,22.89,22.89,8200.0
2006-11-20 14:25:00,22.9,22.92,22.9,22.92,4900.0,22.9,22.92,22.9,22.92,4900.0
2006-11-20 14:30:00,22.92,22.96,22.92,22.96,3700.0,22.92,22.96,22.92,22.96,3700.0
2006-11-20 14:35:00,22.95,22.99,22.94,22.99,3900.0,22.95,22.99,22.94,22.99,3900.0
2006-11-20 14:40:00,23.0,23.0,22.96,22.98,6600.0,23.0,23.0,22.96,22.98,6600.0
2006-11-20 14:45:00,22.99,22.99,22.94,22.94,6600.0,22.99,22.99,22.94,22.94,6600.0
2006-11-20 14:50:00,22.93,22.96,22.93,22.96,3700.0,22.93,22.96,22.93,22.96,3700.0
2006-11-20 14:55:00,22.96,22.96,22.9,22.94,9000.0,22.96,22.96,22.9,22.94,9000.0
2006-11-20 15:00:00,22.93,22.93,22.89,22.91,6100.0,22.93,22.93,22.89,22.91,6100.0
2006-11-20 15:05:00,22.91,22.92,22.9,22.92,4500.0,22.91,22.92,22.9,22.92,4500.0
2006-11-20 15:10:00,22.92,22.93,22.89,22.9,7800.0,22.92,22.93,22.89,22.9,7800.0
2006-11-20 15:15:00,22.91,22.91,22.9,22.91,6500.0,22.91,22.91,22.9,22.91,6500.0
2006-11-20 15:20:00,22.91,22.92,22.9,22.91,5700.0,22.91,22.92,22.9,22.91,5700.0
2006-11-20 15:25:00,22.91,22.91,22.9,22.91,2900.0,22.91,22.91,22.9,22.91,2900.0
2006-11-20 15:30:00,22.92,22.93,22.91,22.93,4400.0,22.92,22.93,22.91,22.93,4400.0
2006-11-20 15:35:00,22.93,22.98,22.93,22.98,4400.0,22.93,22.98,22.93,22.98,4400.0
2006-11-20 15:40:00,22.97,22.99,22.97,22.98,4200.0,22.97,22.99,22.97,22.98,4200.0
2006-11-20 15:45:00,22.98,22.99,22.97,22.98,6400.0,22.98,22.99,22.97,22.98,6400.0
2006-11-20 15:50:00,22.98,23.0,22.98,23.0,5300.0,22.98,23.0,22.98,23.0,5300.0
2006-11-20 15:55:00,22.99,22.99,22.95,22.97,9600.0,22.99,22.99,22.95,22.97,9600.0
2006-11-21 09:30:00,22.92,22.97,22.88,22.89,12700.0,22.92,22.97,22.88,22.89,12700.0
2006-11-21 09:35:00,22.88,22.91,22.88,22.9,2700.0,22.88,22.91,22.88,22.9,2700.0
2006-11-21 09:40:00,22.89,22.97,22.88,22.89,3400.0,22.89,22.97,22.88,22.89,3400.0
2006-11-21 09:45:00,22.9,22.9,22.82,22.86,11000.0,22.9,22.9,22.82,22.86,11000.0
2006-11-21 09:50:00,22.83,22.87,22.83,22.87,21800.0,22.83,22.87,22.83,22.87,21800.0
2006-11-21 09:55:00,22.85,22.89,22.85,22.87,3200.0,22.85,22.89,22.85,22.87,3200.0
2006-11-21 10:00:00,22.86,22.87,22.81,22.84,9100.0,22.86,22.87,22.81,22.84,9100.0
2006-11-21 10:05:00,22.85,22.85,22.81,22.83,9300.0,22.85,22.85,22.81,22.83,9300.0
2006-11-21 10:10:00,22.83,22.88,22.82,22.88,8400.0,22.83,22.88,22.82,22.88,8400.0
2006-11-21 10:15:00,22.88,22.92,22.88,22.91,10200.0,22.88,22.92,22.88,22.91,10200.0
2006-11-21 10:20:00,22.91,22.94,22.91,22.93,3400.0,22.91,22.94,22.91,22.93,3400.0
2006-11-21 10:25:00,22.93,22.93,22.88,22.89,4500.0,22.93,22.93,22.88,22.89,4500.0
2006-11-21 10:30:00,22.89,22.89,22.87,22.88,10200.0,22.89,22.89,22.87,22.88,10200.0
2006-11-21 10:35:00,22.88,22.88,22.81,22.81,8200.0,22.88,22.88,22.81,22.81,8200.0
2006-11-21 10:40:00,22.82,22.82,22.81,22.81,5500.0,22.82,22.82,22.81,22.81,5500.0
2006-11-21 10:45:00,22.81,22.83,22.81,22.83,4800.0,22.81,22.83,22.81,22.83,4800.0
2006-11-21 10:50:00,22.84,22.86,22.84,22.86,3100.0,22.84,22.86,22.84,22.86,3100.0
2006-11-21 10:55:00,22.86,22.88,22.85,22.88,2000.0,22.86,22.88,22.85,22.88,2000.0
2006-11-21 11:00:00,22.88,22.9,22.88,22.9,2300.0,22.88,22.9,22.88,22.9,2300.0
2006-11-21 11:05:00,22.9,22.91,22.9,22.9,2000.0,22.9,22.91,22.9,22.9,2000.0
2006-11-21 11:10:00,22.91,22.91,22.86,22.86,3300.0,22.91,22.91,22.86,22.86,3300.0
2006-11-21 11:15:00,22.88,22.88,22.84,22.85,4300.0,22.88,22.88,22.84,22.85,4300.0
2006-11-21 11:20:00,22.86,22.86,22.84,22.84,2500.0,22.86,22.86,22.84,22.84,2500.0
2006-11-21 11:25:00,22.84,22.86,22.84,22.85,900.0,22.84,22.86,22.84,22.85,900.0
2006-11-21 11:30:00,22.86,22.89,22.85,22.89,2800.0,22.86,22.89,22.85,22.89,2800.0
2006-11-21 11:35:00,22.89,22.89,22.87,22.89,1000.0,22.89,22.89,22.87,22.89,1000.0
2006-11-21 11:40:00,22.9,22.92,22.9,22.91,51600.0,22.9,22.92,22.9,22.91,51600.0
2006-11-21 11:45:00,22.9,22.92,22.89,22.91,4100.0,22.9,22.92,22.89,22.91,4100.0
2006-11-21 11:50:00,22.91,22.93,22.9,22.91,2100.0,22.91,22.93,22.9,22.91,2100.0
2006-11-21 11:55:00,22.92,22.93,22.92,22.93,2500.0,22.92,22.93,22.92,22.93,2500.0
2006-11-21 12:00:00,22.93,22.97,22.92,22.97,3600.0,22.93,22.97,22.92,22.97,3600.0
2006-11-21 12:05:00,22.96,22.97,22.96,22.97,1900.0,22.96,22.97,22.96,22.97,1900.0
2006-11-21 12:10:00,22.97,22.97,22.95,22.95,700.0,22.97,22.97,22.95,22.95,700.0
2006-11-21 12:15:00,22.97,22.97,22.93,22.93,2900.0,22.97,22.97,22.93,22.93,2900.0
2006-11-21 12:20:00,22.95,22.97,22.95,22.97,2300.0,22.95,22.97,22.95,22.97,2300.0
2006-11-21 12:25:00,22.97,22.97,22.96,22.97,1300.0,22.97,22.97,22.96,22.97,1300.0
2006-11-21 12:30:00,22.96,22.98,22.96,22.98,1400.0,22.96,22.98,22.96,22.98,1400.0
2006-11-21 12:35:00,22.98,22.98,22.97,22.97,1500.0,22.98,22.98,22.97,22.97,1500.0
2006-11-21 12:40:00,22.97,22.98,22.96,22.98,1200.0,22.97,22.98,22.96,22.98,1200.0
2006-11-21 12:45:00,22.97,22.97,22.95,22.96,1100.0,22.97,22.97,22.95,22.96,1100.0
2006-11-21 12:50:00,22.96,22.98,22.96,22.98,2200.0,22.96,22.98,22.96,22.98,2200.0
2006-11-21 12:55:00,22.98,22.98,22.98,22.98,600.0,22.98,22.98,22.98,22.98,600.0
2006-11-21 13:00:00,22.98,22.99,22.97,22.99,1400.0,22.98,22.99,22.97,22.99,1400.0
2006-11-21 13:05:00,22.99,22.99,22.97,22.98,2100.0,22.99,22.99,22.97,22.98,2100.0
2006-11-21 13:10:00,22.98,22.98,22.97,22.98,500.0,22.98,22.98,22.97,22.98,500.0
2006-11-21 13:15:00,22.98,22.99,22.98,22.98,2200.0,22.98,22.99,22.98,22.98,2200.0
2006-11-21 13:20:00,22.97,22.97,22.95,22.95,4600.0,22.97,22.97,22.95,22.95,4600.0
2006-11-21 13:25:00,22.94,22.95,22.93,22.95,500.0,22.94,22.95,22.93,22.95,500.0
2006-11-21 13:30:00,22.94,22.94,22.92,22.92,1800.0,22.94,22.94,22.92,22.92,1800.0
2006-11-21 13:35:00,22.94,22.94,22.91,22.91,1000.0,22.94,22.94,22.91,22.91,1000.0
2006-11-21 13:40:00,22.92,22.92,22.9,22.9,2600.0,22.92,22.92,22.9,22.9,2600.0
2006-11-21 13:45:00,22.9,22.94,22.89,22.93,4300.0,22.9,22.94,22.89,22.93,4300.0
2006-11-21 13:50:00,22.93,22.93,22.91,22.92,5800.0,22.93,22.93,22.91,22.92,5800.0
2006-11-21 13:55:00,22.94,22.94,22.92,22.94,1500.0,22.94,22.94,22.92,22.94,1500.0
2006-11-21 14:00:00,22.92,22.93,22.92,22.92,1500.0,22.92,22.93,22.92,22.92,1500.0
2006-11-21 14:05:00,22.93,22.94,22.92,22.92,1400.0,22.93,22.94,22.92,22.92,1400.0
2006-11-21 14:10:00,22.92,22.93,22.91,22.93,4300.0,22.92,22.93,22.91,22.93,4300.0
2006-11-21 14:15:00,22.92,22.92,22.87,22.87,5800.0,22.92,22.92,22.87,22.87,5800.0
2006-11-21 14:20:00,22.87,22.88,22.85,22.86,5500.0,22.87,22.88,22.85,22.86,5500.0
2006-11-21 14:25:00,22.87,22.9,22.87,22.9,4800.0,22.87,22.9,22.87,22.9,4800.0
2006-11-21 14:30:00,22.9,22.92,22.9,22.9,3100.0,22.9,22.92,22.9,22.9,3100.0
2006-11-21 14:35:00,22.9,22.93,22.9,22.92,5300.0,22.9,22.93,22.9,22.92,5300.0
2006-11-21 14:40:00,22.92,22.96,22.92,22.96,5000.0,22.92,22.96,22.92,22.96,5000.0
2006-11-21 14:45:00,22.97,22.98,22.94,22.98,7900.0,22.97,22.98,22.94,22.98,7900.0
2006-11-21 14:50:00,22.98,22.98,22.95,22.97,1800.0,22.98,22.98,22.95,22.97,1800.0
2006-11-21 14:55:00,22.96,22.97,22.95,22.95,3900.0,22.96,22.97,22.95,22.95,3900.0
2006-11-21 15:00:00,22.94,22.96,22.94,22.96,2500.0,22.94,22.96,22.94,22.96,2500.0
2006-11-21 15:05:00,22.96,22.96,22.95,22.95,600.0,22.96,22.96,22.95,22.95,600.0
2006-11-21 15:10:00,22.95,22.96,22.94,22.94,2400.0,22.95,22.96,22.94,22.94,2400.0
2006-11-21 15:15:00,22.95,22.95,22.93,22.94,2200.0,22.95,22.95,22.93,22.94,2200.0
2006-11-21 15:20:00,22.94,22.95,22.91,22.95,3600.0,22.94,22.95,22.91,22.95,3600.0
2006-11-21 15:25:00,22.94,22.96,22.94,22.95,2300.0,22.94,22.96,22.94,22.95,2300.0
2006-11-21 15:30:00,22.95,22.95,22.94,22.94,1400.0,22.95,22.95,22.94,22.94,1400.0
2006-11-21 15:35:00,22.95,22.95,22.93,22.93,3800.0,22.95,22.95,22.93,22.93,3800.0
2006-11-21 15:40:00,22.94,22.94,22.92,22.92,3200.0,22.94,22.94,22.92,22.92,3200.0
2006-11-21 15:45:00,22.92,22.97,22.91,22.96,11200.0,22.92,22.97,22.91,22.96,11200.0
2006-11-21 15:50:00,22.96,22.97,22.93,22.93,8800.0,22.96,22.97,22.93,22.93,8800.0
2006-11-21 15:55:00,22.93,22.96,22.92,22.96,19200.0,22.93,22.96,22.92,22.96,19200.0
2006-11-22 09:30:00,22.91,22.91,22.79,22.91,22600.0,22.91,22.91,22.79,22.91,22600.0
2006-11-22 09:35:00,22.9,22.95,22.89,22.9,3600.0,22.9,22.95,22.89,22.9,3600.0
2006-11-22 09:40:00,22.9,22.92,22.9,22.92,3200.0,22.9,22.92,22.9,22.92,3200.0
2006-11-22 09:45:00,22.91,22.91,22.78,22.82,23500.0,22.91,22.91,22.78,22.82,23500.0
2006-11-22 09:50:00,22.82,22.82,22.75,22.81,14500.0,22.82,22.82,22.75,22.81,14500.0
2006-11-22 09:55:00,22.81,22.82,22.78,22.81,13500.0,22.81,22.82,22.78,22.81,13500.0
2006-11-22 10:00:00,22.81,22.81,22.78,22.8,8900.0,22.81,22.81,22.78,22.8,8900.0
2006-11-22 10:05:00,22.81,22.81,22.76,22.79,13300.0,22.81,22.81,22.76,22.79,13300.0
2006-11-22 10:10:00,22.8,22.8,22.77,22.77,3300.0,22.8,22.8,22.77,22.77,3300.0
2006-11-22 10:15:00,22.78,22.78,22.71,22.75,12300.0,22.78,22.78,22.71,22.75,12300.0
2006-11-22 10:20:00,22.75,22.77,22.74,22.76,3300.0,22.75,22.77,22.74,22.76,3300.0
2006-11-22 10:25:00,22.77,22.77,22.7,22.71,8500.0,22.77,22.77,22.7,22.71,8500.0
2006-11-22 10:30:00,22.74,22.76,22.73,22.75,15900.0,22.74,22.76,22.73,22.75,15900.0
2006-11-22 10:35:00,22.73,22.75,22.73,22.74,11900.0,22.73,22.75,22.73,22.74,11900.0
2006-11-22 10:40:00,22.74,22.75,22.74,22.74,3400.0,22.74,22.75,22.74,22.74,3400.0
2006-11-22 10:45:00,22.75,22.75,22.74,22.74,6000.0,22.75,22.75,22.74,22.74,6000.0
2006-11-22 10:50:00,22.74,22.75,22.72,22.73,4600.0,22.74,22.75,22.72,22.73,4600.0
2006-11-22 10:55:00,22.73,22.73,22.71,22.72,11400.0,22.73,22.73,22.71,22.72,11400.0
2006-11-22 11:00:00,22.73,22.73,22.72,22.72,3000.0,22.73,22.73,22.72,22.72,3000.0
2006-11-22 11:05:00,22.72,22.73,22.71,22.72,8700.0,22.72,22.73,22.71,22.72,8700.0
2006-11-22 11:10:00,22.73,22.73,22.7,22.72,32600.0,22.73,22.73,22.7,22.72,32600.0
2006-11-22 11:15:00,22.72,22.72,22.69,22.69,25000.0,22.72,22.72,22.69,22.69,25000.0
2006-11-22 11:20:00,22.7,22.7,22.68,22.68,9400.0,22.7,22.7,22.68,22.68,9400.0
2006-11-22 11:25:00,22.69,22.7,22.68,22.7,14000.0,22.69,22.7,22.68,22.7,14000.0
2006-11-22 11:30:00,22.7,22.71,22.69,22.7,17700.0,22.7,22.71,22.69,22.7,17700.0
2006-11-22 11:35:00,22.7,22.72,22.7,22.72,26500.0,22.7,22.72,22.7,22.72,26500.0
2006-11-22 11:40:00,22.72,22.73,22.72,22.73,8500.0,22.72,22.73,22.72,22.73,8500.0
2006-11-22 11:45:00,22.74,22.75,22.74,22.75,4000.0,22.74,22.75,22.74,22.75,4000.0
2006-11-22 11:50:00,22.75,22.78,22.75,22.78,23300.0,22.75,22.78,22.75,22.78,23300.0
2006-11-22 11:55:00,22.78,22.79,22.72,22.73,12400.0,22.78,22.79,22.72,22.73,12400.0
2006-11-22 12:00:00,22.72,22.73,22.72,22.73,1600.0,22.72,22.73,22.72,22.73,1600.0
2006-11-22 12:05:00,22.72,22.73,22.68,22.71,18900.0,22.72,22.73,22.68,22.71,18900.0
2006-11-22 12:10:00,22.71,22.73,22.71,22.73,5000.0,22.71,22.73,22.71,22.73,5000.0
2006-11-22 12:15:00,22.72,22.73,22.72,22.72,4600.0,22.72,22.73,22.72,22.72,4600.0
2006-11-22 12:20:00,22.73,22.73,22.73,22.73,2900.0,22.73,22.73,22.73,22.73,2900.0
2006-11-22 12:25:00,22.72,22.73,22.71,22.72,5000.0,22.72,22.73,22.71,22.72,5000.0
2006-11-22 12:30:00,22.72,22.73,22.72,22.73,5200.0,22.72,22.73,22.72,22.73,5200.0
2006-11-22 12:35:00,22.72,22.73,22.7,22.7,10300.0,22.72,22.73,22.7,22.7,10300.0
2006-11-22 12:40:00,22.69,22.71,22.69,22.71,3100.0,22.69,22.71,22.69,22.71,3100.0
2006-11-22 12:45:00,22.7,22.72,22.7,22.72,7800.0,22.7,22.72,22.7,22.72,7800.0
2006-11-22 12:50:00,22.72,22.72,22.71,22.72,2000.0,22.72,22.72,22.71,22.72,2000.0
2006-11-22 12:55:00,22.72,22.72,22.68,22.69,34700.0,22.72,22.72,22.68,22.69,34700.0
2006-11-22 13:00:00,22.69,22.71,22.69,22.69,9200.0,22.69,22.71,22.69,22.69,9200.0
2006-11-22 13:05:00,22.68,22.69,22.67,22.67,3800.0,22.68,22.69,22.67,22.67,3800.0
2006-11-22 13:10:00,22.69,22.69,22.67,22.68,5700.0,22.69,22.69,22.67,22.68,5700.0
2006-11-22 13:15:00,22.68,22.69,22.67,22.68,2900.0,22.68,22.69,22.67,22.68,2900.0
2006-11-22 13:20:00,22.67,22.68,22.66,22.67,20100.0,22.67,22.68,22.66,22.67,20100.0
2006-11-22 13:25:00,22.67,22.68,22.65,22.67,15700.0,22.67,22.68,22.65,22.67,15700.0
2006-11-22 13:30:00,22.67,22.69,22.63,22.67,25400.0,22.67,22.69,22.63,22.67,25400.0
2006-11-22 13:35:00,22.67,22.68,22.65,22.65,24600.0,22.67,22.68,22.65,22.65,24600.0
2006-11-22 13:40:00,22.65,22.69,22.65,22.69,4900.0,22.65,22.69,22.65,22.69,4900.0
2006-11-22 13:45:00,22.68,22.69,22.65,22.65,13500.0,22.68,22.69,22.65,22.65,13500.0
2006-11-22 13:50:00,22.65,22.66,22.64,22.65,12300.0,22.65,22.66,22.64,22.65,12300.0
2006-11-22 13:55:00,22.64,22.65,22.64,22.65,5100.0,22.64,22.65,22.64,22.65,5100.0
2006-11-22 14:00:00,22.64,22.65,22.64,22.65,4500.0,22.64,22.65,22.64,22.65,4500.0
2006-11-22 14:05:00,22.65,22.66,22.65,22.65,15300.0,22.65,22.66,22.65,22.65,15300.0
2006-11-22 14:10:00,22.66,22.66,22.64,22.65,8500.0,22.66,22.66,22.64,22.65,8500.0
2006-11-22 14:15:00,22.64,22.65,22.64,22.65,3300.0,22.64,22.65,22.64,22.65,3300.0
2006-11-22 14:20:00,22.65,22.65,22.64,22.65,7600.0,22.65,22.65,22.64,22.65,7600.0
2006-11-22 14:25:00,22.65,22.66,22.64,22.65,9400.0,22.65,22.66,22.64,22.65,9400.0
2006-11-22 14:30:00,22.65,22.66,22.64,22.66,21000.0,22.65,22.66,22.64,22.66,21000.0
2006-11-22 14:35:00,22.66,22.66,22.64,22.66,28400.0,22.66,22.66,22.64,22.66,28400.0
2006-11-22 14:40:00,22.66,22.66,22.65,22.65,4900.0,22.66,22.66,22.65,22.65,4900.0
2006-11-22 14:45:00,22.65,22.66,22.65,22.65,27100.0,22.65,22.66,22.65,22.65,27100.0
2006-11-22 14:50:00,22.65,22.66,22.64,22.65,29400.0,22.65,22.66,22.64,22.65,29400.0
2006-11-22 14:55:00,22.65,22.66,22.65,22.66,10400.0,22.65,22.66,22.65,22.66,10400.0
2006-11-22 15:00:00,22.66,22.67,22.64,22.65,11200.0,22.66,22.67,22.64,22.65,11200.0
2006-11-22 15:05:00,22.65,22.66,22.64,22.66,2200.0,22.65,22.66,22.64,22.66,2200.0
2006-11-22 15:10:00,22.66,22.66,22.65,22.65,22700.0,22.66,22.66,22.65,22.65,22700.0
2006-11-22 15:15:00,22.65,22.65,22.64,22.65,9900.0,22.65,22.65,22.64,22.65,9900.0
2006-11-22 15:20:00,22.65,22.65,22.64,22.65,19700.0,22.65,22.65,22.64,22.65,19700.0
2006-11-22 15:25:00,22.65,22.66,22.65,22.65,15900.0,22.65,22.66,22.65,22.65,15900.0
2006-11-22 15:30:00,22.66,22.66,22.64,22.65,32300.0,22.66,22.66,22.64,22.65,32300.0
2006-11-22 15:35:00,22.65,22.66,22.64,22.66,33000.0,22.65,22.66,22.64,22.66,33000.0
2006-11-22 15:40:00,22.65,22.7,22.65,22.7,76500.0,22.65,22.7,22.65,22.7,76500.0
2006-11-22 15:45:00,22.71,22.75,22.7,22.74,22400.0,22.71,22.75,22.7,22.74,22400.0
2006-11-22 15:50:00,22.74,22.75,22.73,22.74,17400.0,22.74,22.75,22.73,22.74,17400.0
2006-11-22 15:55:00,22.73,22.76,22.73,22.76,19400.0,22.73,22.76,22.73,22.76,19400.0
2006-11-24 09:30:00,22.6,22.61,22.53,22.53,22400.0,22.6,22.61,22.53,22.53,22400.0
2006-11-24 09:35:00,22.53,22.6,22.53,22.6,4900.0,22.53,22.6,22.53,22.6,4900.0
2006-11-24 09:40:00,22.6,22.6,22.57,22.59,9900.0,22.6,22.6,22.57,22.59,9900.0
2006-11-24 09:45:00,22.57,22.6,22.57,22.59,3300.0,22.57,22.6,22.57,22.59,3300.0
2006-11-24 09:50:00,22.6,22.61,22.59,22.6,14400.0,22.6,22.61,22.59,22.6,14400.0
2006-11-24 09:55:00,22.6,22.61,22.59,22.59,7000.0,22.6,22.61,22.59,22.59,7000.0
2006-11-24 10:00:00,22.6,22.6,22.59,22.6,7500.0,22.6,22.6,22.59,22.6,7500.0
2006-11-24 10:05:00,22.6,22.61,22.6,22.6,7200.0,22.6,22.61,22.6,22.6,7200.0
2006-11-24 10:10:00,22.61,22.61,22.59,22.59,11100.0,22.61,22.61,22.59,22.59,11100.0
2006-11-24 10:15:00,22.59,22.61,22.58,22.59,5600.0,22.59,22.61,22.58,22.59,5600.0
2006-11-24 10:20:00,22.6,22.6,22.59,22.6,3200.0,22.6,22.6,22.59,22.6,3200.0
2006-11-24 10:25:00,22.6,22.62,22.59,22.62,17800.0,22.6,22.62,22.59,22.62,17800.0
2006-11-24 10:30:00,22.62,22.63,22.62,22.63,6100.0,22.62,22.63,22.62,22.63,6100.0
2006-11-24 10:35:00,22.63,22.63,22.59,22.6,6800.0,22.63,22.63,22.59,22.6,6800.0
2006-11-24 10:40:00,22.61,22.61,22.59,22.61,7600.0,22.61,22.61,22.59,22.61,7600.0
2006-11-24 10:45:00,22.61,22.62,22.61,22.61,1900.0,22.61,22.62,22.61,22.61,1900.0
2006-11-24 10:50:00,22.61,22.62,22.61,22.62,5100.0,22.61,22.62,22.61,22.62,5100.0
2006-11-24 10:55:00,22.63,22.63,22.61,22.61,13600.0,22.63,22.63,22.61,22.61,13600.0
2006-11-24 11:00:00,22.61,22.62,22.6,22.62,5600.0,22.61,22.62,22.6,22.62,5600.0
2006-11-24 11:05:00,22.63,22.63,22.63,22.63,3100.0,22.63,22.63,22.63,22.63,3100.0
2006-11-24 11:10:00,22.64,22.68,22.63,22.68,4100.0,22.64,22.68,22.63,22.68,4100.0
2006-11-24 11:15:00,22.69,22.7,22.68,22.68,3100.0,22.69,22.7,22.68,22.68,3100.0
2006-11-24 11:20:00,22.67,22.68,22.67,22.67,2500.0,22.67,22.68,22.67,22.67,2500.0
2006-11-24 11:25:00,22.67,22.68,22.67,22.67,2600.0,22.67,22.68,22.67,22.67,2600.0
2006-11-24 11:30:00,22.68,22.68,22.67,22.68,4300.0,22.68,22.68,22.67,22.68,4300.0
2006-11-24 11:35:00,22.68,22.68,22.65,22.65,4400.0,22.68,22.68,22.65,22.65,4400.0
2006-11-24 11:40:00,22.65,22.65,22.63,22.65,3400.0,22.65,22.65,22.63,22.65,3400.0
2006-11-24 11:45:00,22.65,22.65,22.64,22.64,2400.0,22.65,22.65,22.64,22.64,2400.0
2006-11-24 11:50:00,22.65,22.65,22.63,22.63,4100.0,22.65,22.65,22.63,22.63,4100.0
2006-11-24 11:55:00,22.64,22.64,22.63,22.64,3100.0,22.64,22.64,22.63,22.64,3100.0
2006-11-24 12:00:00,22.63,22.64,22.63,22.63,11700.0,22.63,22.64,22.63,22.63,11700.0
2006-11-24 12:05:00,22.63,22.64,22.63,22.63,3500.0,22.63,22.64,22.63,22.63,3500.0
2006-11-24 12:10:00,22.63,22.64,22.62,22.64,3200.0,22.63,22.64,22.62,22.64,3200.0
2006-11-24 12:15:00,22.64,22.65,22.63,22.63,4100.0,22.64,22.65,22.63,22.63,4100.0
2006-11-24 12:20:00,22.64,22.64,22.62,22.63,3300.0,22.64,22.64,22.62,22.63,3300.0
2006-11-24 12:25:00,22.64,22.64,22.63,22.64,3200.0,22.64,22.64,22.63,22.64,3200.0
2006-11-24 12:30:00,22.64,22.64,22.63,22.63,3500.0,22.64,22.64,22.63,22.63,3500.0
2006-11-24 12:35:00,22.63,22.63,22.61,22.61,5000.0,22.63,22.63,22.61,22.61,5000.0
2006-11-24 12:40:00,22.62,22.62,22.61,22.61,5300.0,22.62,22.62,22.61,22.61,5300.0
2006-11-24 12:45:00,22.61,22.64,22.61,22.64,8400.0,22.61,22.64,22.61,22.64,8400.0
2006-11-24 12:50:00,22.63,22.66,22.63,22.64,21000.0,22.63,22.66,22.63,22.64,21000.0
2006-11-24 12:55:00,22.63,22.64,22.58,22.61,12200.0,22.63,22.64,22.58,22.61,12200.0
2006-11-27 09:30:00,22.53,22.57,22.46,22.49,24700.0,22.53,22.57,22.46,22.49,24700.0
2006-11-27 09:35:00,22.46,22.58,22.46,22.57,11700.0,22.46,22.58,22.46,22.57,11700.0
2006-11-27 09:40:00,22.57,22.61,22.57,22.6,3300.0,22.57,22.61,22.57,22.6,3300.0
2006-11-27 09:45:00,22.61,22.67,22.59,22.62,12900.0,22.61,22.67,22.59,22.62,12900.0
2006-11-27 09:50:00,22.61,22.62,22.56,22.58,19400.0,22.61,22.62,22.56,22.58,19400.0
2006-11-27 09:55:00,22.59,22.59,22.55,22.57,13000.0,22.59,22.59,22.55,22.57,13000.0
2006-11-27 10:00:00,22.58,22.6,22.56,22.59,14800.0,22.58,22.6,22.56,22.59,14800.0
2006-11-27 10:05:00,22.59,22.6,22.57,22.58,6900.0,22.59,22.6,22.57,22.58,6900.0
2006-11-27 10:10:00,22.59,22.61,22.55,22.56,13500.0,22.59,22.61,22.55,22.56,13500.0
2006-11-27 10:15:00,22.56,22.61,22.56,22.6,15200.0,22.56,22.61,22.56,22.6,15200.0
2006-11-27 10:20:00,22.6,22.6,22.59,22.6,4700.0,22.6,22.6,22.59,22.6,4700.0
2006-11-27 10:25:00,22.59,22.62,22.59,22.61,16800.0,22.59,22.62,22.59,22.61,16800.0
2006-11-27 10:30:00,22.61,22.62,22.61,22.62,8100.0,22.61,22.62,22.61,22.62,8100.0
2006-11-27 10:35:00,22.61,22.62,22.58,22.59,15700.0,22.61,22.62,22.58,22.59,15700.0
2006-11-27 10:40:00,22.59,22.6,22.55,22.59,15500.0,22.59,22.6,22.55,22.59,15500.0
2006-11-27 10:45:00,22.58,22.61,22.52,22.59,17000.0,22.58,22.61,22.52,22.59,17000.0
2006-11-27 10:50:00,22.58,22.6,22.58,22.6,7000.0,22.58,22.6,22.58,22.6,7000.0
2006-11-27 10:55:00,22.59,22.6,22.59,22.6,6700.0,22.59,22.6,22.59,22.6,6700.0
2006-11-27 11:00:00,22.6,22.61,22.59,22.6,7200.0,22.6,22.61,22.59,22.6,7200.0
2006-11-27 11:05:00,22.59,22.6,22.59,22.6,5000.0,22.59,22.6,22.59,22.6,5000.0
2006-11-27 11:10:00,22.59,22.59,22.55,22.55,10400.0,22.59,22.59,22.55,22.55,10400.0
2006-11-27 11:15:00,22.55,22.56,22.49,22.49,8300.0,22.55,22.56,22.49,22.49,8300.0
2006-11-27 11:20:00,22.49,22.5,22.46,22.46,16900.0,22.49,22.5,22.46,22.46,16900.0
2006-11-27 11:25:00,22.45,22.46,22.4,22.43,11000.0,22.45,22.46,22.4,22.43,11000.0
2006-11-27 11:30:00,22.43,22.45,22.41,22.45,12400.0,22.43,22.45,22.41,22.45,12400.0
2006-11-27 11:35:00,22.43,22.47,22.43,22.44,17500.0,22.43,22.47,22.43,22.44,17500.0
2006-11-27 11:40:00,22.44,22.45,22.42,22.43,6800.0,22.44,22.45,22.42,22.43,6800.0
2006-11-27 11:45:00,22.44,22.44,22.42,22.44,3700.0,22.44,22.44,22.42,22.44,3700.0
2006-11-27 11:50:00,22.43,22.44,22.41,22.42,8000.0,22.43,22.44,22.41,22.42,8000.0
2006-11-27 11:55:00,22.42,22.43,22.42,22.42,4300.0,22.42,22.43,22.42,22.42,4300.0
2006-11-27 12:00:00,22.43,22.43,22.41,22.43,6400.0,22.43,22.43,22.41,22.43,6400.0
2006-11-27 12:05:00,22.42,22.43,22.42,22.43,2700.0,22.42,22.43,22.42,22.43,2700.0
2006-11-27 12:10:00,22.43,22.44,22.43,22.43,3200.0,22.43,22.44,22.43,22.43,3200.0
2006-11-27 12:15:00,22.43,22.43,22.41,22.42,11700.0,22.43,22.43,22.41,22.42,11700.0
2006-11-27 12:20:00,22.43,22.43,22.42,22.42,4100.0,22.43,22.43,22.42,22.42,4100.0
2006-11-27 12:25:00,22.42,22.42,22.41,22.41,11100.0,22.42,22.42,22.41,22.41,11100.0
2006-11-27 12:30:00,22.41,22.41,22.34,22.36,10800.0,22.41,22.41,22.34,22.36,10800.0
2006-11-27 12:35:00,22.36,22.36,22.34,22.35,4600.0,22.36,22.36,22.34,22.35,4600.0
2006-11-27 12:40:00,22.35,22.38,22.33,22.38,7500.0,22.35,22.38,22.33,22.38,7500.0
2006-11-27 12:45:00,22.38,22.38,22.37,22.38,1100.0,22.38,22.38,22.37,22.38,1100.0
2006-11-27 12:50:00,22.39,22.39,22.34,22.36,11600.0,22.39,22.39,22.34,22.36,11600.0
2006-11-27 12:55:00,22.35,22.37,22.33,22.37,6600.0,22.35,22.37,22.33,22.37,6600.0
2006-11-27 13:00:00,22.36,22.39,22.33,22.36,9100.0,22.36,22.39,22.33,22.36,9100.0
2006-11-27 13:05:00,22.35,22.37,22.35,22.37,4700.0,22.35,22.37,22.35,22.37,4700.0
2006-11-27 13:10:00,22.37,22.37,22.34,22.36,9300.0,22.37,22.37,22.34,22.36,9300.0
2006-11-27 13:15:00,22.37,22.37,22.36,22.37,3900.0,22.37,22.37,22.36,22.37,3900.0
2006-11-27 13:20:00,22.36,22.37,22.36,22.36,3300.0,22.36,22.37,22.36,22.36,3300.0
2006-11-27 13:25:00,22.36,22.39,22.33,22.39,10400.0,22.36,22.39,22.33,22.39,10400.0
2006-11-27 13:30:00,22.39,22.39,22.35,22.37,7800.0,22.39,22.39,22.35,22.37,7800.0
2006-11-27 13:35:00,22.38,22.38,22.37,22.37,8100.0,22.38,22.38,22.37,22.37,8100.0
2006-11-27 13:40:00,22.37,22.38,22.36,22.38,12300.0,22.37,22.38,22.36,22.38,12300.0
2006-11-27 13:45:00,22.39,22.39,22.36,22.38,11700.0,22.39,22.39,22.36,22.38,11700.0
2006-11-27 13:50:00,22.38,22.38,22.37,22.38,3900.0,22.38,22.38,22.37,22.38,3900.0
2006-11-27 13:55:00,22.38,22.38,22.36,22.37,7600.0,22.38,22.38,22.36,22.37,7600.0
2006-11-27 14:00:00,22.37,22.38,22.36,22.38,15400.0,22.37,22.38,22.36,22.38,15400.0
2006-11-27 14:05:00,22.37,22.38,22.36,22.36,9500.0,22.37,22.38,22.36,22.36,9500.0
2006-11-27 14:10:00,22.36,22.37,22.33,22.35,10700.0,22.36,22.37,22.33,22.35,10700.0
2006-11-27 14:15:00,22.35,22.36,22.33,22.34,8000.0,22.35,22.36,22.33,22.34,8000.0
2006-11-27 14:20:00,22.34,22.34,22.29,22.3,12100.0,22.34,22.34,22.29,22.3,12100.0
2006-11-27 14:25:00,22.3,22.32,22.3,22.32,5500.0,22.3,22.32,22.3,22.32,5500.0
2006-11-27 14:30:00,22.32,22.34,22.29,22.34,10700.0,22.32,22.34,22.29,22.34,10700.0
2006-11-27 14:35:00,22.34,22.35,22.34,22.35,14300.0,22.34,22.35,22.34,22.35,14300.0
2006-11-27 14:40:00,22.34,22.35,22.33,22.34,7700.0,22.34,22.35,22.33,22.34,7700.0
2006-11-27 14:45:00,22.34,22.35,22.32,22.34,5500.0,22.34,22.35,22.32,22.34,5500.0
2006-11-27 14:50:00,22.34,22.38,22.34,22.37,10200.0,22.34,22.38,22.34,22.37,10200.0
2006-11-27 14:55:00,22.37,22.38,22.34,22.37,16700.0,22.37,22.38,22.34,22.37,16700.0
2006-11-27 15:00:00,22.36,22.37,22.35,22.37,7100.0,22.36,22.37,22.35,22.37,7100.0
2006-11-27 15:05:00,22.36,22.37,22.33,22.35,11900.0,22.36,22.37,22.33,22.35,11900.0
2006-11-27 15:10:00,22.35,22.37,22.34,22.37,14600.0,22.35,22.37,22.34,22.37,14600.0
2006-11-27 15:15:00,22.36,22.37,22.31,22.32,14400.0,22.36,22.37,22.31,22.32,14400.0
2006-11-27 15:20:00,22.31,22.33,22.3,22.33,9400.0,22.31,22.33,22.3,22.33,9400.0
2006-11-27 15:25:00,22.34,22.34,22.32,22.32,7900.0,22.34,22.34,22.32,22.32,7900.0
2006-11-27 15:30:00,22.33,22.34,22.32,22.34,10100.0,22.33,22.34,22.32,22.34,10100.0
2006-11-27 15:35:00,22.33,22.33,22.31,22.33,9800.0,22.33,22.33,22.31,22.33,9800.0
2006-11-27 15:40:00,22.33,22.33,22.3,22.31,11600.0,22.33,22.33,22.3,22.31,11600.0
2006-11-27 15:45:00,22.31,22.32,22.27,22.29,18200.0,22.31,22.32,22.27,22.29,18200.0
2006-11-27 15:50:00,22.28,22.29,22.19,22.2,82400.0,22.28,22.29,22.19,22.2,82400.0
2006-11-27 15:55:00,22.2,22.24,22.19,22.2,55800.0,22.2,22.24,22.19,22.2,55800.0
2006-11-28 09:30:00,22.16,22.2,22.15,22.18,12700.0,22.16,22.2,22.15,22.18,12700.0
2006-11-28 09:35:00,22.18,22.19,22.16,22.18,29300.0,22.18,22.19,22.16,22.18,29300.0
2006-11-28 09:40:00,22.18,22.18,22.13,22.13,14000.0,22.18,22.18,22.13,22.13,14000.0
2006-11-28 09:45:00,22.13,22.14,22.05,22.08,59700.0,22.13,22.14,22.05,22.08,59700.0
2006-11-28 09:50:00,22.08,22.08,22.04,22.06,32900.0,22.08,22.08,22.04,22.06,32900.0
2006-11-28 09:55:00,22.05,22.07,22.04,22.07,7800.0,22.05,22.07,22.04,22.07,7800.0
2006-11-28 10:00:00,22.06,22.09,22.05,22.09,95300.0,22.06,22.09,22.05,22.09,95300.0
2006-11-28 10:05:00,22.11,22.11,22.05,22.05,12400.0,22.11,22.11,22.05,22.05,12400.0
2006-11-28 10:10:00,22.05,22.05,22.02,22.03,7000.0,22.05,22.05,22.02,22.03,7000.0
2006-11-28 10:15:00,22.03,22.03,21.85,21.92,86200.0,22.03,22.03,21.85,21.92,86200.0
2006-11-28 10:20:00,21.93,21.95,21.92,21.95,46600.0,21.93,21.95,21.92,21.95,46600.0
2006-11-28 10:25:00,21.95,21.97,21.93,21.94,26400.0,21.95,21.97,21.93,21.94,26400.0
2006-11-28 10:30:00,21.95,21.95,21.84,21.89,44300.0,21.95,21.95,21.84,21.89,44300.0
2006-11-28 10:35:00,21.91,21.92,21.86,21.92,37700.0,21.91,21.92,21.86,21.92,37700.0
2006-11-28 10:40:00,21.92,21.93,21.91,21.93,14500.0,21.92,21.93,21.91,21.93,14500.0
2006-11-28 10:45:00,21.93,21.95,21.91,21.94,27800.0,21.93,21.95,21.91,21.94,27800.0
2006-11-28 10:50:00,21.94,21.95,21.94,21.95,6700.0,21.94,21.95,21.94,21.95,6700.0
2006-11-28 10:55:00,21.94,21.96,21.94,21.96,7800.0,21.94,21.96,21.94,21.96,7800.0
2006-11-28 11:00:00,21.96,21.96,21.94,21.95,15600.0,21.96,21.96,21.94,21.95,15600.0
2006-11-28 11:05:00,21.94,21.95,21.94,21.95,15400.0,21.94,21.95,21.94,21.95,15400.0
2006-11-28 11:10:00,21.95,21.97,21.94,21.95,27000.0,21.95,21.97,21.94,21.95,27000.0
2006-11-28 11:15:00,21.95,21.96,21.93,21.95,24700.0,21.95,21.96,21.93,21.95,24700.0
2006-11-28 11:20:00,21.95,21.97,21.94,21.96,8400.0,21.95,21.97,21.94,21.96,8400.0
2006-11-28 11:25:00,21.97,21.97,21.93,21.93,7700.0,21.97,21.97,21.93,21.93,7700.0
2006-11-28 11:30:00,21.93,21.96,21.93,21.93,22100.0,21.93,21.96,21.93,21.93,22100.0
2006-11-28 11:35:00,21.95,21.95,21.93,21.94,21200.0,21.95,21.95,21.93,21.94,21200.0
2006-11-28 11:40:00,21.94,21.95,21.91,21.95,30200.0,21.94,21.95,21.91,21.95,30200.0
2006-11-28 11:45:00,21.95,21.96,21.93,21.94,5400.0,21.95,21.96,21.93,21.94,5400.0
2006-11-28 11:50:00,21.94,21.97,21.94,21.97,6600.0,21.94,21.97,21.94,21.97,6600.0
2006-11-28 11:55:00,21.97,21.97,21.95,21.95,6900.0,21.97,21.97,21.95,21.95,6900.0
2006-11-28 12:00:00,21.96,21.96,21.9,21.96,19300.0,21.96,21.96,21.9,21.96,19300.0
2006-11-28 12:05:00,21.97,21.97,21.96,21.96,4600.0,21.97,21.97,21.96,21.96,4600.0
2006-11-28 12:10:00,21.97,21.97,21.92,21.95,18000.0,21.97,21.97,21.92,21.95,18000.0
2006-11-28 12:15:00,21.95,21.96,21.95,21.96,4500.0,21.95,21.96,21.95,21.96,4500.0
2006-11-28 12:20:00,21.96,21.96,21.95,21.96,7800.0,21.96,21.96,21.95,21.96,7800.0
2006-11-28 12:25:00,21.96,21.98,21.95,21.98,17700.0,21.96,21.98,21.95,21.98,17700.0
2006-11-28 12:30:00,21.98,21.98,21.95,21.96,8600.0,21.98,21.98,21.95,21.96,8600.0
2006-11-28 12:35:00,21.96,21.96,21.94,21.96,5500.0,21.96,21.96,21.94,21.96,5500.0
2006-11-28 12:40:00,21.96,21.96,21.91,21.95,19600.0,21.96,21.96,21.91,21.95,19600.0
2006-11-28 12:45:00,21.95,21.96,21.95,21.96,4500.0,21.95,21.96,21.95,21.96,4500.0
2006-11-28 12:50:00,21.96,21.96,21.95,21.96,5600.0,21.96,21.96,21.95,21.96,5600.0
2006-11-28 12:55:00,21.95,21.98,21.95,21.98,13700.0,21.95,21.98,21.95,21.98,13700.0
2006-11-28 13:00:00,21.97,22.01,21.97,22.01,15400.0,21.97,22.01,21.97,22.01,15400.0
2006-11-28 13:05:00,22.0,22.03,22.0,22.02,4400.0,22.0,22.03,22.0,22.02,4400.0
2006-11-28 13:10:00,22.02,22.04,22.0,22.04,9900.0,22.02,22.04,22.0,22.04,9900.0
2006-11-28 13:15:00,22.02,22.06,21.99,22.02,7200.0,22.02,22.06,21.99,22.02,7200.0
2006-11-28 13:20:00,22.0,22.03,22.0,22.01,6600.0,22.0,22.03,22.0,22.01,6600.0
2006-11-28 13:25:00,22.0,22.01,21.94,22.01,13700.0,22.0,22.01,21.94,22.01,13700.0
2006-11-28 13:30:00,21.98,21.99,21.97,21.98,3800.0,21.98,21.99,21.97,21.98,3800.0
2006-11-28 13:35:00,21.97,22.01,21.96,22.01,3600.0,21.97,22.01,21.96,22.01,3600.0
2006-11-28 13:40:00,22.0,22.01,22.0,22.01,4800.0,22.0,22.01,22.0,22.01,4800.0
2006-11-28 13:45:00,22.0,22.04,22.0,22.02,7000.0,22.0,22.04,22.0,22.02,7000.0
2006-11-28 13:50:00,22.02,22.04,22.01,22.02,7800.0,22.02,22.04,22.01,22.02,7800.0
2006-11-28 13:55:00,22.02,22.04,22.01,22.04,6300.0,22.02,22.04,22.01,22.04,6300.0
2006-11-28 14:00:00,22.02,22.03,21.99,22.0,16500.0,22.02,22.03,21.99,22.0,16500.0
2006-11-28 14:05:00,21.99,22.04,21.99,22.04,7400.0,21.99,22.04,21.99,22.04,7400.0
2006-11-28 14:10:00,22.03,22.04,22.01,22.04,12200.0,22.03,22.04,22.01,22.04,12200.0
2006-11-28 14:15:00,22.04,22.09,22.04,22.05,12800.0,22.04,22.09,22.04,22.05,12800.0
2006-11-28 14:20:00,22.04,22.11,22.04,22.1,5900.0,22.04,22.11,22.04,22.1,5900.0
2006-11-28 14:25:00,22.1,22.12,22.08,22.12,5900.0,22.1,22.12,22.08,22.12,5900.0
2006-11-28 14:30:00,22.12,22.14,22.1,22.13,8400.0,22.12,22.14,22.1,22.13,8400.0
2006-11-28 14:35:00,22.13,22.14,22.1,22.13,9700.0,22.13,22.14,22.1,22.13,9700.0
2006-11-28 14:40:00,22.13,22.15,22.12,22.14,7700.0,22.13,22.15,22.12,22.14,7700.0
2006-11-28 14:45:00,22.14,22.14,22.13,22.14,4800.0,22.14,22.14,22.13,22.14,4800.0
2006-11-28 14:50:00,22.13,22.14,22.09,22.1,7200.0,22.13,22.14,22.09,22.1,7200.0
2006-11-28 14:55:00,22.1,22.1,22.09,22.09,5500.0,22.1,22.1,22.09,22.09,5500.0
2006-11-28 15:00:00,22.09,22.1,22.04,22.06,12400.0,22.09,22.1,22.04,22.06,12400.0
2006-11-28 15:05:00,22.05,22.06,22.03,22.03,5700.0,22.05,22.06,22.03,22.03,5700.0
2006-11-28 15:10:00,22.03,22.06,22.02,22.05,10200.0,22.03,22.06,22.02,22.05,10200.0
2006-11-28 15:15:00,22.04,22.06,22.04,22.06,8500.0,22.04,22.06,22.04,22.06,8500.0
2006-11-28 15:20:00,22.05,22.08,22.05,22.08,7800.0,22.05,22.08,22.05,22.08,7800.0
2006-11-28 15:25:00,22.07,22.08,22.07,22.07,30700.0,22.07,22.08,22.07,22.07,30700.0
2006-11-28 15:30:00,22.07,22.1,22.06,22.1,12500.0,22.07,22.1,22.06,22.1,12500.0
2006-11-28 15:35:00,22.09,22.1,22.08,22.09,31900.0,22.09,22.1,22.08,22.09,31900.0
2006-11-28 15:40:00,22.09,22.1,22.09,22.09,16700.0,22.09,22.1,22.09,22.09,16700.0
2006-11-28 15:45:00,22.09,22.11,22.09,22.11,9400.0,22.09,22.11,22.09,22.11,9400.0
2006-11-28 15:50:00,22.11,22.13,22.11,22.13,9200.0,22.11,22.13,22.11,22.13,9200.0
2006-11-28 15:55:00,22.12,22.14,22.11,22.11,48400.0,22.12,22.14,22.11,22.11,48400.0
2006-11-29 09:30:00,22.35,22.64,22.35,22.64,47300.0,22.35,22.64,22.35,22.64,47300.0
2006-11-29 09:35:00,22.65,22.73,22.65,22.72,47900.0,22.65,22.73,22.65,22.72,47900.0
2006-11-29 09:40:00,22.73,22.73,22.6,22.7,25200.0,22.73,22.73,22.6,22.7,25200.0
2006-11-29 09:45:00,22.72,22.83,22.72,22.81,35500.0,22.72,22.83,22.72,22.81,35500.0
2006-11-29 09:50:00,22.81,22.82,22.78,22.78,22000.0,22.81,22.82,22.78,22.78,22000.0
2006-11-29 09:55:00,22.79,22.91,22.79,22.91,24300.0,22.79,22.91,22.79,22.91,24300.0
2006-11-29 10:00:00,22.9,22.92,22.9,22.92,25600.0,22.9,22.92,22.9,22.92,25600.0
2006-11-29 10:05:00,22.93,23.04,22.93,23.02,27000.0,22.93,23.04,22.93,23.02,27000.0
2006-11-29 10:10:00,23.03,23.15,23.03,23.14,30800.0,23.03,23.15,23.03,23.14,30800.0
2006-11-29 10:15:00,23.15,23.2,23.15,23.16,26800.0,23.15,23.2,23.15,23.16,26800.0
2006-11-29 10:20:00,23.16,23.16,23.0,23.0,27500.0,23.16,23.16,23.0,23.0,27500.0
2006-11-29 10:25:00,23.0,23.02,22.95,22.96,33000.0,23.0,23.02,22.95,22.96,33000.0
2006-11-29 10:30:00,22.96,23.0,22.95,22.96,45300.0,22.96,23.0,22.95,22.96,45300.0
2006-11-29 10:35:00,22.96,22.97,22.9,22.9,13800.0,22.96,22.97,22.9,22.9,13800.0
2006-11-29 10:40:00,22.91,22.91,22.8,22.85,23400.0,22.91,22.91,22.8,22.85,23400.0
2006-11-29 10:45:00,22.84,22.9,22.81,22.88,19000.0,22.84,22.9,22.81,22.88,19000.0
2006-11-29 10:50:00,22.88,22.89,22.87,22.88,4200.0,22.88,22.89,22.87,22.88,4200.0
2006-11-29 10:55:00,22.87,22.87,22.81,22.86,9400.0,22.87,22.87,22.81,22.86,9400.0
2006-11-29 11:00:00,22.86,22.94,22.85,22.94,20600.0,22.86,22.94,22.85,22.94,20600.0
2006-11-29 11:05:00,22.95,22.99,22.9,22.99,16000.0,22.95,22.99,22.9,22.99,16000.0
2006-11-29 11:10:00,22.99,23.05,22.98,23.04,9700.0,22.99,23.05,22.98,23.04,9700.0
2006-11-29 11:15:00,23.03,23.03,22.95,22.99,29000.0,23.03,23.03,22.95,22.99,29000.0
2006-11-29 11:20:00,22.98,22.99,22.98,22.98,3500.0,22.98,22.99,22.98,22.98,3500.0
2006-11-29 11:25:00,22.98,23.02,22.93,23.0,13000.0,22.98,23.02,22.93,23.0,13000.0
2006-11-29 11:30:00,23.02,23.07,23.0,23.06,15400.0,23.02,23.07,23.0,23.06,15400.0
2006-11-29 11:35:00,23.04,23.06,23.0,23.03,5200.0,23.04,23.06,23.0,23.03,5200.0
2006-11-29 11:40:00,23.04,23.04,23.03,23.03,2600.0,23.04,23.04,23.03,23.03,2600.0
2006-11-29 11:45:00,23.03,23.03,23.0,23.01,8800.0,23.03,23.03,23.0,23.01,8800.0
2006-11-29 11:50:00,23.02,23.03,23.0,23.03,4700.0,23.02,23.03,23.0,23.03,4700.0
2006-11-29 11:55:00,23.02,23.03,23.01,23.01,3900.0,23.02,23.03,23.01,23.01,3900.0
2006-11-29 12:00:00,23.01,23.01,23.0,23.0,8600.0,23.01,23.01,23.0,23.0,8600.0
2006-11-29 12:05:00,23.0,23.01,23.0,23.01,4600.0,23.0,23.01,23.0,23.01,4600.0
2006-11-29 12:10:00,23.0,23.01,23.0,23.01,13100.0,23.0,23.01,23.0,23.01,13100.0
2006-11-29 12:15:00,23.01,23.04,23.0,23.03,17300.0,23.01,23.04,23.0,23.03,17300.0
2006-11-29 12:20:00,23.03,23.04,23.03,23.03,8700.0,23.03,23.04,23.03,23.03,8700.0
2006-11-29 12:25:00,23.03,23.04,23.03,23.03,5200.0,23.03,23.04,23.03,23.03,5200.0
2006-11-29 12:30:00,23.03,23.05,23.03,23.04,20300.0,23.03,23.05,23.03,23.04,20300.0
2006-11-29 12:35:00,23.04,23.05,23.04,23.04,9900.0,23.04,23.05,23.04,23.04,9900.0
2006-11-29 12:40:00,23.04,23.1,23.04,23.07,27600.0,23.04,23.1,23.04,23.07,27600.0
2006-11-29 12:45:00,23.07,23.12,23.07,23.11,11500.0,23.07,23.12,23.07,23.11,11500.0
2006-11-29 12:50:00,23.1,23.11,23.04,23.04,13100.0,23.1,23.11,23.04,23.04,13100.0
2006-11-29 12:55:00,23.05,23.05,23.04,23.04,2400.0,23.05,23.05,23.04,23.04,2400.0
2006-11-29 13:00:00,23.04,23.05,23.0,23.0,4800.0,23.04,23.05,23.0,23.0,4800.0
2006-11-29 13:05:00,23.0,23.01,23.0,23.0,4800.0,23.0,23.01,23.0,23.0,4800.0
2006-11-29 13:10:00,23.0,23.03,23.0,23.01,9800.0,23.0,23.03,23.0,23.01,9800.0
2006-11-29 13:15:00,23.0,23.01,23.0,23.0,3800.0,23.0,23.01,23.0,23.0,3800.0
2006-11-29 13:20:00,23.01,23.06,23.0,23.03,12100.0,23.01,23.06,23.0,23.03,12100.0
2006-11-29 13:25:00,23.04,23.04,22.96,22.96,26700.0,23.04,23.04,22.96,22.96,26700.0
2006-11-29 13:30:00,22.95,22.96,22.93,22.93,35700.0,22.95,22.96,22.93,22.93,35700.0
2006-11-29 13:35:00,22.94,22.95,22.91,22.94,10400.0,22.94,22.95,22.91,22.94,10400.0
2006-11-29 13:40:00,22.95,22.95,22.94,22.95,7600.0,22.95,22.95,22.94,22.95,7600.0
2006-11-29 13:45:00,22.94,22.95,22.94,22.95,6400.0,22.94,22.95,22.94,22.95,6400.0
2006-11-29 13:50:00,22.94,22.95,22.92,22.94,14800.0,22.94,22.95,22.92,22.94,14800.0
2006-11-29 13:55:00,22.94,22.94,22.93,22.93,5700.0,22.94,22.94,22.93,22.93,5700.0
2006-11-29 14:00:00,22.93,22.97,22.93,22.97,10200.0,22.93,22.97,22.93,22.97,10200.0
2006-11-29 14:05:00,22.97,22.97,22.96,22.96,14300.0,22.97,22.97,22.96,22.96,14300.0
2006-11-29 14:10:00,22.96,22.97,22.95,22.95,6300.0,22.96,22.97,22.95,22.95,6300.0
2006-11-29 14:15:00,22.95,22.96,22.95,22.96,7500.0,22.95,22.96,22.95,22.96,7500.0
2006-11-29 14:20:00,22.95,22.98,22.95,22.98,16400.0,22.95,22.98,22.95,22.98,16400.0
2006-11-29 14:25:00,22.98,22.99,22.97,22.98,16900.0,22.98,22.99,22.97,22.98,16900.0
2006-11-29 14:30:00,22.97,22.99,22.96,22.98,20500.0,22.97,22.99,22.96,22.98,20500.0
2006-11-29 14:35:00,22.98,23.03,22.98,23.01,108400.0,22.98,23.03,22.98,23.01,108400.0
2006-11-29 14:40:00,23.02,23.04,22.98,23.04,23400.0,23.02,23.04,22.98,23.04,23400.0
2006-11-29 14:45:00,23.03,23.04,22.97,22.98,11400.0,23.03,23.04,22.97,22.98,11400.0
2006-11-29 14:50:00,22.98,23.02,22.97,23.02,14200.0,22.98,23.02,22.97,23.02,14200.0
2006-11-29 14:55:00,23.02,23.02,23.01,23.02,8600.0,23.02,23.02,23.01,23.02,8600.0
2006-11-29 15:00:00,23.01,23.01,23.0,23.0,9900.0,23.01,23.01,23.0,23.0,9900.0
2006-11-29 15:05:00,23.0,23.01,23.0,23.01,17900.0,23.0,23.01,23.0,23.01,17900.0
2006-11-29 15:10:00,23.0,23.08,23.0,23.08,26000.0,23.0,23.08,23.0,23.08,26000.0
2006-11-29 15:15:00,23.09,23.11,23.08,23.1,21500.0,23.09,23.11,23.08,23.1,21500.0
2006-11-29 15:20:00,23.1,23.11,23.09,23.1,21500.0,23.1,23.11,23.09,23.1,21500.0
2006-11-29 15:25:00,23.11,23.11,23.1,23.11,24700.0,23.11,23.11,23.1,23.11,24700.0
2006-11-29 15:30:00,23.1,23.13,23.1,23.1,25100.0,23.1,23.13,23.1,23.1,25100.0
2006-11-29 15:35:00,23.1,23.12,23.1,23.1,20300.0,23.1,23.12,23.1,23.1,20300.0
2006-11-29 15:40:00,23.1,23.16,23.1,23.15,40200.0,23.1,23.16,23.1,23.15,40200.0
2006-11-29 15:45:00,23.16,23.16,23.14,23.15,44000.0,23.16,23.16,23.14,23.15,44000.0
2006-11-29 15:50:00,23.16,23.23,23.15,23.21,89400.0,23.16,23.23,23.15,23.21,89400.0
2006-11-29 15:55:00,23.2,23.24,23.18,23.24,119400.0,23.2,23.24,23.18,23.24,119400.0
2006-11-30 09:30:00,25.45,25.7,25.41,25.57,460000.0,25.45,25.7,25.41,25.57,460000.0
2006-11-30 09:35:00,25.55,25.61,25.47,25.52,347100.0,25.55,25.61,25.47,25.52,347100.0
2006-11-30 09:40:00,25.51,25.64,25.33,25.54,329900.0,25.51,25.64,25.33,25.54,329900.0
2006-11-30 09:45:00,25.53,25.97,25.52,25.78,535900.0,25.53,25.97,25.52,25.78,535900.0
2006-11-30 09:50:00,25.79,25.85,25.28,25.35,392800.0,25.79,25.85,25.28,25.35,392800.0
2006-11-30 09:55:00,25.35,25.51,25.17,25.35,209000.0,25.35,25.51,25.17,25.35,209000.0
2006-11-30 10:00:00,25.41,25.45,25.25,25.3,96400.0,25.41,25.45,25.25,25.3,96400.0
2006-11-30 10:05:00,25.29,25.4,25.22,25.3,135400.0,25.29,25.4,25.22,25.3,135400.0
2006-11-30 10:10:00,25.29,25.3,25.12,25.23,164800.0,25.29,25.3,25.12,25.23,164800.0
2006-11-30 10:15:00,25.23,25.23,24.93,24.94,187800.0,25.23,25.23,24.93,24.94,187800.0
2006-11-30 10:20:00,24.94,25.05,24.74,24.8,290800.0,24.94,25.05,24.74,24.8,290800.0
2006-11-30 10:25:00,24.8,25.08,24.79,25.05,141300.0,24.8,25.08,24.79,25.05,141300.0
2006-11-30 10:30:00,25.05,25.08,24.89,24.92,72900.0,25.05,25.08,24.89,24.92,72900.0
2006-11-30 10:35:00,24.97,25.0,24.87,24.92,100200.0,24.97,25.0,24.87,24.92,100200.0
2006-11-30 10:40:00,24.95,25.1,24.95,25.0,111300.0,24.95,25.1,24.95,25.0,111300.0
2006-11-30 10:45:00,25.0,25.01,24.83,24.87,113600.0,25.0,25.01,24.83,24.87,113600.0
2006-11-30 10:50:00,24.84,24.93,24.84,24.9,74900.0,24.84,24.93,24.84,24.9,74900.0
2006-11-30 10:55:00,24.89,24.99,24.88,24.96,65100.0,24.89,24.99,24.88,24.96,65100.0
2006-11-30 11:00:00,24.96,25.0,24.89,24.92,54400.0,24.96,25.0,24.89,24.92,54400.0
2006-11-30 11:05:00,24.93,24.98,24.93,24.97,27400.0,24.93,24.98,24.93,24.97,27400.0
2006-11-30 11:10:00,24.97,25.0,24.9,24.92,44900.0,24.97,25.0,24.9,24.92,44900.0
2006-11-30 11:15:00,24.92,24.93,24.84,24.92,45000.0,24.92,24.93,24.84,24.92,45000.0
2006-11-30 11:20:00,24.92,24.93,24.89,24.91,36200.0,24.92,24.93,24.89,24.91,36200.0
2006-11-30 11:25:00,24.91,25.0,24.9,25.0,35500.0,24.91,25.0,24.9,25.0,35500.0
2006-11-30 11:30:00,25.0,25.0,24.96,25.0,37200.0,25.0,25.0,24.96,25.0,37200.0
2006-11-30 11:35:00,25.0,25.25,24.97,25.24,145500.0,25.0,25.25,24.97,25.24,145500.0
2006-11-30 11:40:00,25.25,25.41,25.08,25.31,187700.0,25.25,25.41,25.08,25.31,187700.0
2006-11-30 11:45:00,25.31,25.38,25.3,25.35,59700.0,25.31,25.38,25.3,25.35,59700.0
2006-11-30 11:50:00,25.35,25.43,25.35,25.41,91300.0,25.35,25.43,25.35,25.41,91300.0
2006-11-30 11:55:00,25.42,25.44,25.39,25.4,71700.0,25.42,25.44,25.39,25.4,71700.0
2006-11-30 12:00:00,25.41,25.51,25.3,25.51,150500.0,25.41,25.51,25.3,25.51,150500.0
2006-11-30 12:05:00,25.5,25.54,25.35,25.35,65800.0,25.5,25.54,25.35,25.35,65800.0
2006-11-30 12:10:00,25.5,25.59,25.49,25.57,90200.0,25.5,25.59,25.49,25.57,90200.0
2006-11-30 12:15:00,25.59,25.67,25.57,25.65,92100.0,25.59,25.67,25.57,25.65,92100.0
2006-11-30 12:20:00,25.65,25.82,25.64,25.82,209900.0,25.65,25.82,25.64,25.82,209900.0
2006-11-30 12:25:00,25.82,25.83,25.68,25.73,141900.0,25.82,25.83,25.68,25.73,141900.0
2006-11-30 12:30:00,25.73,25.89,25.71,25.87,219900.0,25.73,25.89,25.71,25.87,219900.0
2006-11-30 12:35:00,25.88,25.89,25.75,25.79,124400.0,25.88,25.89,25.75,25.79,124400.0
2006-11-30 12:40:00,25.79,25.79,25.64,25.65,71300.0,25.79,25.79,25.64,25.65,71300.0
2006-11-30 12:45:00,25.67,25.75,25.66,25.66,24700.0,25.67,25.75,25.66,25.66,24700.0
2006-11-30 12:50:00,25.66,25.7,25.58,25.65,82800.0,25.66,25.7,25.58,25.65,82800.0
2006-11-30 12:55:00,25.65,25.68,25.55,25.62,69400.0,25.65,25.68,25.55,25.62,69400.0
2006-11-30 13:00:00,25.63,25.63,25.39,25.49,65100.0,25.63,25.63,25.39,25.49,65100.0
2006-11-30 13:05:00,25.49,25.68,25.49,25.67,111500.0,25.49,25.68,25.49,25.67,111500.0
2006-11-30 13:10:00,25.67,25.74,25.65,25.67,33300.0,25.67,25.74,25.65,25.67,33300.0
2006-11-30 13:15:00,25.67,25.72,25.66,25.71,42000.0,25.67,25.72,25.66,25.71,42000.0
2006-11-30 13:20:00,25.71,25.74,25.7,25.72,77100.0,25.71,25.74,25.7,25.72,77100.0
2006-11-30 13:25:00,25.73,25.76,25.71,25.75,24600.0,25.73,25.76,25.71,25.75,24600.0
2006-11-30 13:30:00,25.74,25.74,25.65,25.73,42300.0,25.74,25.74,25.65,25.73,42300.0
2006-11-30 13:35:00,25.72,25.74,25.68,25.7,57200.0,25.72,25.74,25.68,25.7,57200.0
2006-11-30 13:40:00,25.7,25.71,25.69,25.69,44600.0,25.7,25.71,25.69,25.69,44600.0
2006-11-30 13:45:00,25.69,25.7,25.63,25.68,49100.0,25.69,25.7,25.63,25.68,49100.0
2006-11-30 13:50:00,25.68,25.7,25.68,25.7,20400.0,25.68,25.7,25.68,25.7,20400.0
2006-11-30 13:55:00,25.69,25.7,25.63,25.63,19100.0,25.69,25.7,25.63,25.63,19100.0
2006-11-30 14:00:00,25.64,25.7,25.61,25.7,34400.0,25.64,25.7,25.61,25.7,34400.0
2006-11-30 14:05:00,25.7,25.7,25.69,25.69,18600.0,25.7,25.7,25.69,25.69,18600.0
2006-11-30 14:10:00,25.69,25.85,25.69,25.81,89400.0,25.69,25.85,25.69,25.81,89400.0
2006-11-30 14:15:00,25.82,25.89,25.79,25.85,72500.0,25.82,25.89,25.79,25.85,72500.0
2006-11-30 14:20:00,25.84,25.9,25.84,25.88,95700.0,25.84,25.9,25.84,25.88,95700.0
2006-11-30 14:25:00,25.89,26.0,25.87,25.99,144100.0,25.89,26.0,25.87,25.99,144100.0
2006-11-30 14:30:00,25.99,26.0,25.76,25.97,105900.0,25.99,26.0,25.76,25.97,105900.0
2006-11-30 14:35:00,25.97,25.99,25.92,25.94,57100.0,25.97,25.99,25.92,25.94,57100.0
2006-11-30 14:40:00,25.94,25.95,25.86,25.93,54000.0,25.94,25.95,25.86,25.93,54000.0
2006-11-30 14:45:00,25.93,25.99,25.93,25.98,40700.0,25.93,25.99,25.93,25.98,40700.0
2006-11-30 14:50:00,25.97,25.97,25.95,25.97,39100.0,25.97,25.97,25.95,25.97,39100.0
2006-11-30 14:55:00,25.96,25.97,25.89,25.92,27000.0,25.96,25.97,25.89,25.92,27000.0
2006-11-30 15:00:00,25.91,25.92,25.8,25.86,53700.0,25.91,25.92,25.8,25.86,53700.0
2006-11-30 15:05:00,25.86,25.92,25.85,25.89,43300.0,25.86,25.92,25.85,25.89,43300.0
2006-11-30 15:10:00,25.89,25.94,25.89,25.91,62300.0,25.89,25.94,25.89,25.91,62300.0
2006-11-30 15:15:00,25.91,25.92,25.86,25.87,50000.0,25.91,25.92,25.86,25.87,50000.0
2006-11-30 15:20:00,25.87,25.87,25.85,25.87,54200.0,25.87,25.87,25.85,25.87,54200.0
2006-11-30 15:25:00,25.88,25.91,25.86,25.86,45900.0,25.88,25.91,25.86,25.86,45900.0
2006-11-30 15:30:00,25.87,25.88,25.8,25.82,68800.0,25.87,25.88,25.8,25.82,68800.0
2006-11-30 15:35:00,25.82,25.88,25.75,25.82,92100.0,25.82,25.88,25.75,25.82,92100.0
2006-11-30 15:40:00,25.82,25.82,25.72,25.74,98300.0,25.82,25.82,25.72,25.74,98300.0
2006-11-30 15:45:00,25.74,25.78,25.62,25.68,129300.0,25.74,25.78,25.62,25.68,129300.0
2006-11-30 15:50:00,25.68,25.69,25.57,25.64,149100.0,25.68,25.69,25.57,25.64,149100.0
2006-11-30 15:55:00,25.64,25.64,25.53,25.59,235100.0,25.64,25.64,25.53,25.59,235100.0
2006-12-01 09:30:00,25.45,25.58,25.2,25.45,148300.0,25.45,25.58,25.2,25.45,148300.0
2006-12-01 09:35:00,25.47,25.53,25.47,25.52,160700.0,25.47,25.53,25.47,25.52,160700.0
2006-12-01 09:40:00,25.52,25.58,25.47,25.56,76300.0,25.52,25.58,25.47,25.56,76300.0
2006-12-01 09:45:00,25.56,25.77,25.54,25.73,78300.0,25.56,25.77,25.54,25.73,78300.0
2006-12-01 09:50:00,25.71,25.72,25.62,25.62,61200.0,25.71,25.72,25.62,25.62,61200.0
2006-12-01 09:55:00,25.62,25.68,25.42,25.59,116900.0,25.62,25.68,25.42,25.59,116900.0
2006-12-01 10:00:00,25.57,25.61,25.54,25.59,56700.0,25.57,25.61,25.54,25.59,56700.0
2006-12-01 10:05:00,25.58,25.61,25.5,25.59,32100.0,25.58,25.61,25.5,25.59,32100.0
2006-12-01 10:10:00,25.59,25.59,25.53,25.57,34300.0,25.59,25.59,25.53,25.57,34300.0
2006-12-01 10:15:00,25.57,25.58,25.45,25.47,44800.0,25.57,25.58,25.45,25.47,44800.0
2006-12-01 10:20:00,25.46,25.56,25.46,25.55,43700.0,25.46,25.56,25.46,25.55,43700.0
2006-12-01 10:25:00,25.54,25.55,25.47,25.53,29400.0,25.54,25.55,25.47,25.53,29400.0
2006-12-01 10:30:00,25.53,25.55,25.48,25.51,54100.0,25.53,25.55,25.48,25.51,54100.0
2006-12-01 10:35:00,25.5,25.55,25.5,25.54,50000.0,25.5,25.55,25.5,25.54,50000.0
2006-12-01 10:40:00,25.54,25.55,25.48,25.48,56000.0,25.54,25.55,25.48,25.48,56000.0
2006-12-01 10:45:00,25.48,25.52,25.4,25.47,53500.0,25.48,25.52,25.4,25.47,53500.0
2006-12-01 10:50:00,25.47,25.49,25.45,25.48,12800.0,25.47,25.49,25.45,25.48,12800.0
2006-12-01 10:55:00,25.48,25.5,25.4,25.46,48900.0,25.48,25.5,25.4,25.46,48900.0
2006-12-01 11:00:00,25.46,25.47,25.45,25.46,12500.0,25.46,25.47,25.45,25.46,12500.0
2006-12-01 11:05:00,25.45,25.47,25.39,25.4,20600.0,25.45,25.47,25.39,25.4,20600.0
2006-12-01 11:10:00,25.4,25.45,25.4,25.44,78800.0,25.4,25.45,25.4,25.44,78800.0
2006-12-01 11:15:00,25.44,25.5,25.44,25.47,26600.0,25.44,25.5,25.44,25.47,26600.0
2006-12-01 11:20:00,25.47,25.5,25.43,25.44,42300.0,25.47,25.5,25.43,25.44,42300.0
2006-12-01 11:25:00,25.44,25.44,25.4,25.41,24000.0,25.44,25.44,25.4,25.41,24000.0
2006-12-01 11:30:00,25.41,25.42,25.38,25.41,69800.0,25.41,25.42,25.38,25.41,69800.0
2006-12-01 11:35:00,25.4,25.41,25.26,25.32,62200.0,25.4,25.41,25.26,25.32,62200.0
2006-12-01 11:40:00,25.32,25.35,25.31,25.34,16300.0,25.32,25.35,25.31,25.34,16300.0
2006-12-01 11:45:00,25.33,25.4,25.33,25.39,30200.0,25.33,25.4,25.33,25.39,30200.0
2006-12-01 11:50:00,25.39,25.44,25.39,25.42,19400.0,25.39,25.44,25.39,25.42,19400.0
2006-12-01 11:55:00,25.42,25.46,25.42,25.45,25500.0,25.42,25.46,25.42,25.45,25500.0
2006-12-01 12:00:00,25.44,25.45,25.42,25.42,20800.0,25.44,25.45,25.42,25.42,20800.0
2006-12-01 12:05:00,25.42,25.44,25.42,25.44,20300.0,25.42,25.44,25.42,25.44,20300.0
2006-12-01 12:10:00,25.43,25.43,25.37,25.38,31700.0,25.43,25.43,25.37,25.38,31700.0
2006-12-01 12:15:00,25.38,25.43,25.38,25.43,24700.0,25.38,25.43,25.38,25.43,24700.0
2006-12-01 12:20:00,25.42,25.44,25.42,25.42,20300.0,25.42,25.44,25.42,25.42,20300.0
2006-12-01 12:25:00,25.43,25.45,25.42,25.44,19300.0,25.43,25.45,25.42,25.44,19300.0
2006-12-01 12:30:00,25.44,25.45,25.41,25.42,18200.0,25.44,25.45,25.41,25.42,18200.0
2006-12-01 12:35:00,25.42,25.43,25.4,25.41,23000.0,25.42,25.43,25.4,25.41,23000.0
2006-12-01 12:40:00,25.41,25.42,25.2,25.27,148500.0,25.41,25.42,25.2,25.27,148500.0
2006-12-01 12:45:00,25.27,25.28,25.22,25.24,50500.0,25.27,25.28,25.22,25.24,50500.0
2006-12-01 12:50:00,25.23,25.25,25.12,25.19,62400.0,25.23,25.25,25.12,25.19,62400.0
2006-12-01 12:55:00,25.18,25.21,25.1,25.16,39600.0,25.18,25.21,25.1,25.16,39600.0
2006-12-01 13:00:00,25.16,25.16,25.09,25.09,40000.0,25.16,25.16,25.09,25.09,40000.0
2006-12-01 13:05:00,25.09,25.12,25.01,25.01,26300.0,25.09,25.12,25.01,25.01,26300.0
2006-12-01 13:10:00,25.04,25.07,25.03,25.07,20600.0,25.04,25.07,25.03,25.07,20600.0
2006-12-01 13:15:00,25.06,25.08,25.06,25.08,23800.0,25.06,25.08,25.06,25.08,23800.0
2006-12-01 13:20:00,25.07,25.17,25.07,25.17,46400.0,25.07,25.17,25.07,25.17,46400.0
2006-12-01 13:25:00,25.16,25.25,25.16,25.17,49700.0,25.16,25.25,25.16,25.17,49700.0
2006-12-01 13:30:00,25.16,25.23,25.15,25.23,19100.0,25.16,25.23,25.15,25.23,19100.0
2006-12-01 13:35:00,25.22,25.25,25.15,25.2,24400.0,25.22,25.25,25.15,25.2,24400.0
2006-12-01 13:40:00,25.2,25.3,25.2,25.3,14300.0,25.2,25.3,25.2,25.3,14300.0
2006-12-01 13:45:00,25.29,25.3,25.26,25.29,17900.0,25.29,25.3,25.26,25.29,17900.0
2006-12-01 13:50:00,25.28,25.3,25.17,25.3,76200.0,25.28,25.3,25.17,25.3,76200.0
2006-12-01 13:55:00,25.29,25.31,25.25,25.3,42400.0,25.29,25.31,25.25,25.3,42400.0
2006-12-01 14:00:00,25.29,25.3,25.25,25.28,28700.0,25.29,25.3,25.25,25.28,28700.0
2006-12-01 14:05:00,25.28,25.28,25.19,25.22,37200.0,25.28,25.28,25.19,25.22,37200.0
2006-12-01 14:10:00,25.22,25.23,25.17,25.22,19400.0,25.22,25.23,25.17,25.22,19400.0
2006-12-01 14:15:00,25.21,25.23,25.21,25.22,18800.0,25.21,25.23,25.21,25.22,18800.0
2006-12-01 14:20:00,25.23,25.23,25.15,25.2,40000.0,25.23,25.23,25.15,25.2,40000.0
2006-12-01 14:25:00,25.2,25.21,25.2,25.2,19500.0,25.2,25.21,25.2,25.2,19500.0
2006-12-01 14:30:00,25.21,25.22,25.2,25.2,16900.0,25.21,25.22,25.2,25.2,16900.0
2006-12-01 14:35:00,25.2,25.22,25.2,25.22,19900.0,25.2,25.22,25.2,25.22,19900.0
2006-12-01 14:40:00,25.22,25.27,25.21,25.25,25800.0,25.22,25.27,25.21,25.25,25800.0
2006-12-01 14:45:00,25.25,25.35,25.25,25.34,43600.0,25.25,25.35,25.25,25.34,43600.0
2006-12-01 14:50:00,25.34,25.35,25.31,25.32,18600.0,25.34,25.35,25.31,25.32,18600.0
2006-12-01 14:55:00,25.32,25.34,25.32,25.33,13400.0,25.32,25.34,25.32,25.33,13400.0
2006-12-01 15:00:00,25.33,25.34,25.33,25.33,17600.0,25.33,25.34,25.33,25.33,17600.0
2006-12-01 15:05:00,25.33,25.42,25.33,25.41,37000.0,25.33,25.42,25.33,25.41,37000.0
2006-12-01 15:10:00,25.41,25.48,25.41,25.43,62500.0,25.41,25.48,25.41,25.43,62500.0
2006-12-01 15:15:00,25.43,25.45,25.42,25.44,50200.0,25.43,25.45,25.42,25.44,50200.0
2006-12-01 15:20:00,25.44,25.45,25.42,25.44,60200.0,25.44,25.45,25.42,25.44,60200.0
2006-12-01 15:25:00,25.45,25.46,25.43,25.43,70400.0,25.45,25.46,25.43,25.43,70400.0
2006-12-01 15:30:00,25.44,25.44,25.41,25.44,21700.0,25.44,25.44,25.41,25.44,21700.0
2006-12-01 15:35:00,25.44,25.45,25.43,25.44,21000.0,25.44,25.45,25.43,25.44,21000.0
2006-12-01 15:40:00,25.45,25.46,25.44,25.45,32700.0,25.45,25.46,25.44,25.45,32700.0
2006-12-01 15:45:00,25.46,25.46,25.45,25.45,34900.0,25.46,25.46,25.45,25.45,34900.0
2006-12-01 15:50:00,25.46,25.49,25.45,25.47,69500.0,25.46,25.49,25.45,25.47,69500.0
2006-12-01 15:55:00,25.47,25.47,25.45,25.45,49400.0,25.47,25.47,25.45,25.45,49400.0
2006-12-04 09:30:00,25.36,25.5,25.36,25.49,59200.0,25.36,25.5,25.36,25.49,59200.0
2006-12-04 09:35:00,25.49,25.55,25.48,25.54,69300.0,25.49,25.55,25.48,25.54,69300.0
2006-12-04 09:40:00,25.54,25.54,25.39,25.45,20300.0,25.54,25.54,25.39,25.45,20300.0
2006-12-04 09:45:00,25.43,25.46,25.43,25.45,15700.0,25.43,25.46,25.43,25.45,15700.0
2006-12-04 09:50:00,25.44,25.5,25.44,25.48,17400.0,25.44,25.5,25.44,25.48,17400.0
2006-12-04 09:55:00,25.48,25.5,25.38,25.46,29200.0,25.48,25.5,25.38,25.46,29200.0
2006-12-04 10:00:00,25.46,25.51,25.4,25.5,28800.0,25.46,25.51,25.4,25.5,28800.0
2006-12-04 10:05:00,25.5,25.5,25.49,25.5,31300.0,25.5,25.5,25.49,25.5,31300.0
2006-12-04 10:10:00,25.49,25.51,25.49,25.51,37000.0,25.49,25.51,25.49,25.51,37000.0
2006-12-04 10:15:00,25.5,25.55,25.49,25.55,29300.0,25.5,25.55,25.49,25.55,29300.0
2006-12-04 10:20:00,25.54,25.55,25.51,25.54,22600.0,25.54,25.55,25.51,25.54,22600.0
2006-12-04 10:25:00,25.54,25.56,25.53,25.54,19200.0,25.54,25.56,25.53,25.54,19200.0
2006-12-04 10:30:00,25.55,25.56,25.5,25.56,25700.0,25.55,25.56,25.5,25.56,25700.0
2006-12-04 10:35:00,25.56,25.6,25.55,25.56,36800.0,25.56,25.6,25.55,25.56,36800.0
2006-12-04 10:40:00,25.56,25.58,25.53,25.58,51400.0,25.56,25.58,25.53,25.58,51400.0
2006-12-04 10:45:00,25.59,25.59,25.56,25.58,14300.0,25.59,25.59,25.56,25.58,14300.0
2006-12-04 10:50:00,25.58,25.69,25.58,25.66,95800.0,25.58,25.69,25.58,25.66,95800.0
2006-12-04 10:55:00,25.67,25.83,25.67,25.75,96200.0,25.67,25.83,25.67,25.75,96200.0
2006-12-04 11:00:00,25.75,25.75,25.69,25.71,21900.0,25.75,25.75,25.69,25.71,21900.0
2006-12-04 11:05:00,25.7,25.75,25.6,25.65,48100.0,25.7,25.75,25.6,25.65,48100.0
2006-12-04 11:10:00,25.65,25.67,25.61,25.66,23200.0,25.65,25.67,25.61,25.66,23200.0
2006-12-04 11:15:00,25.66,25.7,25.66,25.7,18500.0,25.66,25.7,25.66,25.7,18500.0
2006-12-04 11:20:00,25.69,25.79,25.67,25.78,34000.0,25.69,25.79,25.67,25.78,34000.0
2006-12-04 11:25:00,25.79,25.8,25.78,25.79,28400.0,25.79,25.8,25.78,25.79,28400.0
2006-12-04 11:30:00,25.79,25.79,25.78,25.79,10600.0,25.79,25.79,25.78,25.79,10600.0
2006-12-04 11:35:00,25.78,25.8,25.77,25.77,11600.0,25.78,25.8,25.77,25.77,11600.0
2006-12-04 11:40:00,25.77,25.8,25.76,25.79,13200.0,25.77,25.8,25.76,25.79,13200.0
2006-12-04 11:45:00,25.8,25.8,25.71,25.72,47100.0,25.8,25.8,25.71,25.72,47100.0
2006-12-04 11:50:00,25.72,25.75,25.71,25.73,17400.0,25.72,25.75,25.71,25.73,17400.0
2006-12-04 11:55:00,25.74,25.76,25.73,25.75,11000.0,25.74,25.76,25.73,25.75,11000.0
2006-12-04 12:00:00,25.74,25.75,25.72,25.72,14000.0,25.74,25.75,25.72,25.72,14000.0
2006-12-04 12:05:00,25.72,25.73,25.7,25.72,15100.0,25.72,25.73,25.7,25.72,15100.0
2006-12-04 12:10:00,25.72,25.75,25.71,25.75,15400.0,25.72,25.75,25.71,25.75,15400.0
2006-12-04 12:15:00,25.74,25.75,25.71,25.72,11800.0,25.74,25.75,25.71,25.72,11800.0
2006-12-04 12:20:00,25.72,25.74,25.67,25.69,26100.0,25.72,25.74,25.67,25.69,26100.0
2006-12-04 12:25:00,25.7,25.7,25.69,25.69,29600.0,25.7,25.7,25.69,25.69,29600.0
2006-12-04 12:30:00,25.69,25.7,25.69,25.7,12300.0,25.69,25.7,25.69,25.7,12300.0
2006-12-04 12:35:00,25.69,25.72,25.69,25.72,18500.0,25.69,25.72,25.69,25.72,18500.0
2006-12-04 12:40:00,25.71,25.73,25.71,25.73,13000.0,25.71,25.73,25.71,25.73,13000.0
2006-12-04 12:45:00,25.72,25.74,25.72,25.73,8200.0,25.72,25.74,25.72,25.73,8200.0
2006-12-04 12:50:00,25.73,25.82,25.73,25.82,18300.0,25.73,25.82,25.73,25.82,18300.0
2006-12-04 12:55:00,25.83,25.86,25.83,25.85,10400.0,25.83,25.86,25.83,25.85,10400.0
2006-12-04 13:00:00,25.85,25.88,25.85,25.85,24500.0,25.85,25.88,25.85,25.85,24500.0
2006-12-04 13:05:00,25.86,25.87,25.85,25.85,9400.0,25.86,25.87,25.85,25.85,9400.0
2006-12-04 13:10:00,25.84,25.85,25.84,25.84,13000.0,25.84,25.85,25.84,25.84,13000.0
2006-12-04 13:15:00,25.84,25.85,25.81,25.83,12800.0,25.84,25.85,25.81,25.83,12800.0
2006-12-04 13:20:00,25.82,25.83,25.81,25.82,12100.0,25.82,25.83,25.81,25.82,12100.0
2006-12-04 13:25:00,25.81,25.82,25.81,25.82,7100.0,25.81,25.82,25.81,25.82,7100.0
2006-12-04 13:30:00,25.81,25.83,25.81,25.83,11700.0,25.81,25.83,25.81,25.83,11700.0
2006-12-04 13:35:00,25.82,25.85,25.82,25.85,15300.0,25.82,25.85,25.82,25.85,15300.0
2006-12-04 13:40:00,25.84,25.94,25.84,25.9,27800.0,25.84,25.94,25.84,25.9,27800.0
2006-12-04 13:45:00,25.9,25.9,25.87,25.87,12000.0,25.9,25.9,25.87,25.87,12000.0
2006-12-04 13:50:00,25.87,25.87,25.84,25.85,7300.0,25.87,25.87,25.84,25.85,7300.0
2006-12-04 13:55:00,25.84,25.85,25.84,25.85,8900.0,25.84,25.85,25.84,25.85,8900.0
2006-12-04 14:00:00,25.84,25.9,25.84,25.88,22200.0,25.84,25.9,25.84,25.88,22200.0
2006-12-04 14:05:00,25.88,25.9,25.88,25.89,8300.0,25.88,25.9,25.88,25.89,8300.0
2006-12-04 14:10:00,25.89,25.89,25.88,25.88,12200.0,25.89,25.89,25.88,25.88,12200.0
2006-12-04 14:15:00,25.89,25.89,25.84,25.88,21200.0,25.89,25.89,25.84,25.88,21200.0
2006-12-04 14:20:00,25.87,25.89,25.87,25.89,9300.0,25.87,25.89,25.87,25.89,9300.0
2006-12-04 14:25:00,25.88,25.9,25.88,25.89,12100.0,25.88,25.9,25.88,25.89,12100.0
2006-12-04 14:30:00,25.9,25.9,25.89,25.9,13600.0,25.9,25.9,25.89,25.9,13600.0
2006-12-04 14:35:00,25.9,25.92,25.89,25.89,32900.0,25.9,25.92,25.89,25.89,32900.0
2006-12-04 14:40:00,25.89,25.9,25.89,25.9,8700.0,25.89,25.9,25.89,25.9,8700.0
2006-12-04 14:45:00,25.9,25.91,25.88,25.91,37700.0,25.9,25.91,25.88,25.91,37700.0
2006-12-04 14:50:00,25.9,25.91,25.9,25.91,10100.0,25.9,25.91,25.9,25.91,10100.0
2006-12-04 14:55:00,25.9,25.92,25.9,25.92,40800.0,25.9,25.92,25.9,25.92,40800.0
2006-12-04 15:00:00,25.92,25.94,25.91,25.92,19000.0,25.92,25.94,25.91,25.92,19000.0
2006-12-04 15:05:00,25.93,26.0,25.92,25.97,57900.0,25.93,26.0,25.92,25.97,57900.0
2006-12-04 15:10:00,25.98,25.99,25.97,25.97,18800.0,25.98,25.99,25.97,25.97,18800.0
2006-12-04 15:15:00,25.97,25.98,25.97,25.97,8100.0,25.97,25.98,25.97,25.97,8100.0
2006-12-04 15:20:00,25.97,25.98,25.93,25.93,39500.0,25.97,25.98,25.93,25.93,39500.0
2006-12-04 15:25:00,25.93,25.94,25.91,25.92,15500.0,25.93,25.94,25.91,25.92,15500.0
2006-12-04 15:30:00,25.92,25.94,25.88,25.94,23600.0,25.92,25.94,25.88,25.94,23600.0
2006-12-04 15:35:00,25.94,25.94,25.92,25.92,14600.0,25.94,25.94,25.92,25.92,14600.0
2006-12-04 15:40:00,25.93,25.95,25.93,25.94,39000.0,25.93,25.95,25.93,25.94,39000.0
2006-12-04 15:45:00,25.94,25.95,25.93,25.94,20400.0,25.94,25.95,25.93,25.94,20400.0
2006-12-04 15:50:00,25.94,25.98,25.94,25.97,60000.0,25.94,25.98,25.94,25.97,60000.0
2006-12-04 15:55:00,25.97,26.0,25.96,25.99,51200.0,25.97,26.0,25.96,25.99,51200.0
2006-12-05 09:30:00,25.68,25.92,25.65,25.83,82600.0,25.68,25.92,25.65,25.83,82600.0
2006-12-05 09:35:00,25.81,25.99,25.81,25.98,23400.0,25.81,25.99,25.81,25.98,23400.0
2006-12-05 09:40:00,25.98,25.99,25.98,25.99,21200.0,25.98,25.99,25.98,25.99,21200.0
2006-12-05 09:45:00,25.98,25.99,25.93,25.94,11600.0,25.98,25.99,25.93,25.94,11600.0
2006-12-05 09:50:00,25.95,25.99,25.9,25.98,16700.0,25.95,25.99,25.9,25.98,16700.0
2006-12-05 09:55:00,25.98,26.0,25.97,25.99,35700.0,25.98,26.0,25.97,25.99,35700.0
2006-12-05 10:00:00,26.0,26.14,25.84,25.97,183300.0,26.0,26.14,25.84,25.97,183300.0
2006-12-05 10:05:00,25.97,26.0,25.86,25.86,17900.0,25.97,26.0,25.86,25.86,17900.0
2006-12-05 10:10:00,25.87,25.88,25.71,25.88,18800.0,25.87,25.88,25.71,25.88,18800.0
2006-12-05 10:15:00,25.89,25.96,25.89,25.94,12900.0,25.89,25.96,25.89,25.94,12900.0
2006-12-05 10:20:00,25.93,25.93,25.87,25.89,9000.0,25.93,25.93,25.87,25.89,9000.0
2006-12-05 10:25:00,25.88,25.94,25.87,25.94,12800.0,25.88,25.94,25.87,25.94,12800.0
2006-12-05 10:30:00,25.95,25.97,25.95,25.95,15900.0,25.95,25.97,25.95,25.95,15900.0
2006-12-05 10:35:00,25.95,25.97,25.93,25.96,16900.0,25.95,25.97,25.93,25.96,16900.0
2006-12-05 10:40:00,25.96,25.96,25.92,25.92,15500.0,25.96,25.96,25.92,25.92,15500.0
2006-12-05 10:45:00,25.93,25.97,25.92,25.96,11500.0,25.93,25.97,25.92,25.96,11500.0
2006-12-05 10:50:00,25.95,25.98,25.95,25.98,5900.0,25.95,25.98,25.95,25.98,5900.0
2006-12-05 10:55:00,25.98,25.98,25.96,25.96,8500.0,25.98,25.98,25.96,25.96,8500.0
2006-12-05 11:00:00,25.96,25.97,25.95,25.96,5700.0,25.96,25.97,25.95,25.96,5700.0
2006-12-05 11:05:00,25.95,25.95,25.91,25.93,4500.0,25.95,25.95,25.91,25.93,4500.0
2006-12-05 11:10:00,25.93,25.97,25.93,25.95,5200.0,25.93,25.97,25.93,25.95,5200.0
2006-12-05 11:15:00,25.95,25.96,25.9,25.94,12300.0,25.95,25.96,25.9,25.94,12300.0
2006-12-05 11:20:00,25.93,25.95,25.93,25.93,3700.0,25.93,25.95,25.93,25.93,3700.0
2006-12-05 11:25:00,25.95,25.95,25.94,25.95,6300.0,25.95,25.95,25.94,25.95,6300.0
2006-12-05 11:30:00,25.96,25.96,25.95,25.95,5400.0,25.96,25.96,25.95,25.95,5400.0
2006-12-05 11:35:00,25.96,25.98,25.95,25.96,4400.0,25.96,25.98,25.95,25.96,4400.0
2006-12-05 11:40:00,25.96,25.96,25.95,25.96,7400.0,25.96,25.96,25.95,25.96,7400.0
2006-12-05 11:45:00,25.95,25.96,25.94,25.94,19600.0,25.95,25.96,25.94,25.94,19600.0
2006-12-05 11:50:00,25.95,25.95,25.94,25.94,6000.0,25.95,25.95,25.94,25.94,6000.0
2006-12-05 11:55:00,25.95,25.95,25.9,25.9,7800.0,25.95,25.95,25.9,25.9,7800.0
2006-12-05 12:00:00,25.91,25.91,25.87,25.9,14900.0,25.91,25.91,25.87,25.9,14900.0
2006-12-05 12:05:00,25.91,25.91,25.85,25.86,7400.0,25.91,25.91,25.85,25.86,7400.0
2006-12-05 12:10:00,25.86,25.93,25.86,25.93,5700.0,25.86,25.93,25.86,25.93,5700.0
2006-12-05 12:15:00,25.93,25.94,25.92,25.93,3000.0,25.93,25.94,25.92,25.93,3000.0
2006-12-05 12:20:00,25.93,25.94,25.93,25.94,4100.0,25.93,25.94,25.93,25.94,4100.0
2006-12-05 12:25:00,25.94,25.94,25.93,25.93,2300.0,25.94,25.94,25.93,25.93,2300.0
2006-12-05 12:30:00,25.93,25.95,25.93,25.94,8100.0,25.93,25.95,25.93,25.94,8100.0
2006-12-05 12:35:00,25.94,25.95,25.94,25.95,3500.0,25.94,25.95,25.94,25.95,3500.0
2006-12-05 12:40:00,25.94,25.95,25.93,25.93,3600.0,25.94,25.95,25.93,25.93,3600.0
2006-12-05 12:45:00,25.94,25.94,25.89,25.89,13300.0,25.94,25.94,25.89,25.89,13300.0
2006-12-05 12:50:00,25.89,25.93,25.89,25.93,5000.0,25.89,25.93,25.89,25.93,5000.0
2006-12-05 12:55:00,25.92,25.94,25.89,25.94,7800.0,25.92,25.94,25.89,25.94,7800.0
2006-12-05 13:00:00,25.94,25.95,25.92,25.93,10400.0,25.94,25.95,25.92,25.93,10400.0
2006-12-05 13:05:00,25.93,25.95,25.92,25.95,4900.0,25.93,25.95,25.92,25.95,4900.0
2006-12-05 13:10:00,25.94,25.95,25.92,25.94,4600.0,25.94,25.95,25.92,25.94,4600.0
2006-12-05 13:15:00,25.94,25.97,25.94,25.96,7200.0,25.94,25.97,25.94,25.96,7200.0
2006-12-05 13:20:00,25.96,25.96,25.94,25.94,10500.0,25.96,25.96,25.94,25.94,10500.0
2006-12-05 13:25:00,25.94,25.97,25.93,25.96,11300.0,25.94,25.97,25.93,25.96,11300.0
2006-12-05 13:30:00,25.96,25.97,25.93,25.97,12900.0,25.96,25.97,25.93,25.97,12900.0
2006-12-05 13:35:00,25.96,25.97,25.96,25.97,3600.0,25.96,25.97,25.96,25.97,3600.0
2006-12-05 13:40:00,25.97,25.97,25.96,25.97,2300.0,25.97,25.97,25.96,25.97,2300.0
2006-12-05 13:45:00,25.96,25.97,25.96,25.97,6100.0,25.96,25.97,25.96,25.97,6100.0
2006-12-05 13:50:00,25.97,25.98,25.95,25.96,15400.0,25.97,25.98,25.95,25.96,15400.0
2006-12-05 13:55:00,25.96,25.97,25.96,25.96,2700.0,25.96,25.97,25.96,25.96,2700.0
2006-12-05 14:00:00,25.97,25.98,25.92,25.92,12600.0,25.97,25.98,25.92,25.92,12600.0
2006-12-05 14:05:00,25.93,25.95,25.9,25.95,12100.0,25.93,25.95,25.9,25.95,12100.0
2006-12-05 14:10:00,25.96,25.97,25.93,25.93,11400.0,25.96,25.97,25.93,25.93,11400.0
2006-12-05 14:15:00,25.94,25.95,25.93,25.95,3800.0,25.94,25.95,25.93,25.95,3800.0
2006-12-05 14:20:00,25.95,25.98,25.95,25.97,15200.0,25.95,25.98,25.95,25.97,15200.0
2006-12-05 14:25:00,25.96,25.98,25.96,25.96,7100.0,25.96,25.98,25.96,25.96,7100.0
2006-12-05 14:30:00,25.96,25.99,25.96,25.98,10200.0,25.96,25.99,25.96,25.98,10200.0
2006-12-05 14:35:00,25.99,25.99,25.98,25.99,5800.0,25.99,25.99,25.98,25.99,5800.0
2006-12-05 14:40:00,25.99,26.0,25.98,25.99,7200.0,25.99,26.0,25.98,25.99,7200.0
2006-12-05 14:45:00,25.99,26.0,25.98,25.99,11100.0,25.99,26.0,25.98,25.99,11100.0
2006-12-05 14:50:00,25.98,26.0,25.98,26.0,7400.0,25.98,26.0,25.98,26.0,7400.0
2006-12-05 14:55:00,26.0,26.0,25.98,25.99,3700.0,26.0,26.0,25.98,25.99,3700.0
2006-12-05 15:00:00,26.0,26.0,25.98,25.98,4400.0,26.0,26.0,25.98,25.98,4400.0
2006-12-05 15:05:00,25.98,25.99,25.97,25.99,12200.0,25.98,25.99,25.97,25.99,12200.0
2006-12-05 15:10:00,25.98,26.0,25.97,25.99,18800.0,25.98,26.0,25.97,25.99,18800.0
2006-12-05 15:15:00,25.99,26.0,25.97,25.98,21400.0,25.99,26.0,25.97,25.98,21400.0
2006-12-05 15:20:00,25.98,26.04,25.97,26.02,24700.0,25.98,26.04,25.97,26.02,24700.0
2006-12-05 15:25:00,26.01,26.04,26.0,26.03,14800.0,26.01,26.04,26.0,26.03,14800.0
2006-12-05 15:30:00,26.03,26.06,25.99,26.04,31400.0,26.03,26.06,25.99,26.04,31400.0
2006-12-05 15:35:00,26.03,26.09,26.03,26.08,16800.0,26.03,26.09,26.03,26.08,16800.0
2006-12-05 15:40:00,26.08,26.09,26.05,26.06,27200.0,26.08,26.09,26.05,26.06,27200.0
2006-12-05 15:45:00,26.06,26.07,26.02,26.04,34100.0,26.06,26.07,26.02,26.04,34100.0
2006-12-05 15:50:00,26.04,26.09,26.04,26.08,30000.0,26.04,26.09,26.04,26.08,30000.0
2006-12-05 15:55:00,26.08,26.1,26.06,26.07,28300.0,26.08,26.1,26.06,26.07,28300.0
2006-12-06 09:30:00,25.97,26.14,25.92,26.1,41900.0,25.97,26.14,25.92,26.1,41900.0
2006-12-06 09:35:00,26.12,26.13,26.02,26.08,12300.0,26.12,26.13,26.02,26.08,12300.0
2006-12-06 09:40:00,26.08,26.3,26.02,26.25,70000.0,26.08,26.3,26.02,26.25,70000.0
2006-12-06 09:45:00,26.27,26.39,26.27,26.35,48100.0,26.27,26.39,26.27,26.35,48100.0
2006-12-06 09:50:00,26.35,26.4,26.29,26.4,33100.0,26.35,26.4,26.29,26.4,33100.0
2006-12-06 09:55:00,26.4,26.4,26.31,26.37,43600.0,26.4,26.4,26.31,26.37,43600.0
2006-12-06 10:00:00,26.35,26.36,26.22,26.28,47200.0,26.35,26.36,26.22,26.28,47200.0
2006-12-06 10:05:00,26.28,26.33,26.24,26.27,24800.0,26.28,26.33,26.24,26.27,24800.0
2006-12-06 10:10:00,26.27,26.29,26.25,26.28,15000.0,26.27,26.29,26.25,26.28,15000.0
2006-12-06 10:15:00,26.29,26.33,26.26,26.32,17800.0,26.29,26.33,26.26,26.32,17800.0
2006-12-06 10:20:00,26.32,26.4,26.31,26.33,29400.0,26.32,26.4,26.31,26.33,29400.0
2006-12-06 10:25:00,26.32,26.34,26.29,26.32,28200.0,26.32,26.34,26.29,26.32,28200.0
2006-12-06 10:30:00,26.33,26.37,26.25,26.26,80100.0,26.33,26.37,26.25,26.26,80100.0
2006-12-06 10:35:00,26.28,26.38,26.28,26.35,26800.0,26.28,26.38,26.28,26.35,26800.0
2006-12-06 10:40:00,26.35,26.37,26.32,26.32,14400.0,26.35,26.37,26.32,26.32,14400.0
2006-12-06 10:45:00,26.31,26.34,26.3,26.32,17100.0,26.31,26.34,26.3,26.32,17100.0
2006-12-06 10:50:00,26.32,26.33,26.26,26.32,34700.0,26.32,26.33,26.26,26.32,34700.0
2006-12-06 10:55:00,26.32,26.36,26.29,26.35,27100.0,26.32,26.36,26.29,26.35,27100.0
2006-12-06 11:00:00,26.35,26.36,26.35,26.35,11900.0,26.35,26.36,26.35,26.35,11900.0
2006-12-06 11:05:00,26.35,26.36,26.31,26.35,16200.0,26.35,26.36,26.31,26.35,16200.0
2006-12-06 11:10:00,26.36,26.37,26.33,26.33,19000.0,26.36,26.37,26.33,26.33,19000.0
2006-12-06 11:15:00,26.34,26.36,26.3,26.34,29000.0,26.34,26.36,26.3,26.34,29000.0
2006-12-06 11:20:00,26.35,26.36,26.3,26.3,22700.0,26.35,26.36,26.3,26.3,22700.0
2006-12-06 11:25:00,26.3,26.31,26.26,26.28,15000.0,26.3,26.31,26.26,26.28,15000.0
2006-12-06 11:30:00,26.28,26.28,26.18,26.21,27100.0,26.28,26.28,26.18,26.21,27100.0
2006-12-06 11:35:00,26.21,26.28,26.21,26.25,17400.0,26.21,26.28,26.21,26.25,17400.0
2006-12-06 11:40:00,26.25,26.27,26.23,26.26,12900.0,26.25,26.27,26.23,26.26,12900.0
2006-12-06 11:45:00,26.26,26.28,26.24,26.26,14100.0,26.26,26.28,26.24,26.26,14100.0
2006-12-06 11:50:00,26.26,26.27,26.2,26.26,17000.0,26.26,26.27,26.2,26.26,17000.0
2006-12-06 11:55:00,26.26,26.28,26.24,26.26,6500.0,26.26,26.28,26.24,26.26,6500.0
2006-12-06 12:00:00,26.26,26.27,26.21,26.25,22200.0,26.26,26.27,26.21,26.25,22200.0
2006-12-06 12:05:00,26.24,26.26,26.21,26.23,17900.0,26.24,26.26,26.21,26.23,17900.0
2006-12-06 12:10:00,26.24,26.24,26.18,26.2,18200.0,26.24,26.24,26.18,26.2,18200.0
2006-12-06 12:15:00,26.2,26.2,26.13,26.15,24200.0,26.2,26.2,26.13,26.15,24200.0
2006-12-06 12:20:00,26.16,26.18,26.16,26.17,11600.0,26.16,26.18,26.16,26.17,11600.0
2006-12-06 12:25:00,26.17,26.21,26.17,26.19,10600.0,26.17,26.21,26.17,26.19,10600.0
2006-12-06 12:30:00,26.2,26.23,26.2,26.21,8900.0,26.2,26.23,26.2,26.21,8900.0
2006-12-06 12:35:00,26.22,26.24,26.22,26.24,7600.0,26.22,26.24,26.22,26.24,7600.0
2006-12-06 12:40:00,26.25,26.27,26.24,26.27,12600.0,26.25,26.27,26.24,26.27,12600.0
2006-12-06 12:45:00,26.27,26.35,26.27,26.35,15300.0,26.27,26.35,26.27,26.35,15300.0
2006-12-06 12:50:00,26.34,26.36,26.34,26.36,21800.0,26.34,26.36,26.34,26.36,21800.0
2006-12-06 12:55:00,26.36,26.37,26.35,26.36,4900.0,26.36,26.37,26.35,26.36,4900.0
2006-12-06 13:00:00,26.35,26.37,26.35,26.36,8500.0,26.35,26.37,26.35,26.36,8500.0
2006-12-06 13:05:00,26.35,26.37,26.35,26.37,8900.0,26.35,26.37,26.35,26.37,8900.0
2006-12-06 13:10:00,26.36,26.37,26.35,26.36,7800.0,26.36,26.37,26.35,26.36,7800.0
2006-12-06 13:15:00,26.35,26.37,26.35,26.36,5700.0,26.35,26.37,26.35,26.36,5700.0
2006-12-06 13:20:00,26.37,26.38,26.35,26.35,9800.0,26.37,26.38,26.35,26.35,9800.0
2006-12-06 13:25:00,26.35,26.36,26.33,26.35,9000.0,26.35,26.36,26.33,26.35,9000.0
2006-12-06 13:30:00,26.35,26.39,26.35,26.38,6600.0,26.35,26.39,26.35,26.38,6600.0
2006-12-06 13:35:00,26.37,26.38,26.35,26.35,9300.0,26.37,26.38,26.35,26.35,9300.0
2006-12-06 13:40:00,26.35,26.4,26.35,26.38,13000.0,26.35,26.4,26.35,26.38,13000.0
2006-12-06 13:45:00,26.38,26.39,26.36,26.39,31000.0,26.38,26.39,26.36,26.39,31000.0
2006-12-06 13:50:00,26.38,26.44,26.38,26.41,36600.0,26.38,26.44,26.38,26.41,36600.0
2006-12-06 13:55:00,26.41,26.42,26.4,26.41,11300.0,26.41,26.42,26.4,26.41,11300.0
2006-12-06 14:00:00,26.41,26.41,26.29,26.31,28500.0,26.41,26.41,26.29,26.31,28500.0
2006-12-06 14:05:00,26.31,26.32,26.26,26.29,12500.0,26.31,26.32,26.26,26.29,12500.0
2006-12-06 14:10:00,26.29,26.29,26.2,26.23,16900.0,26.29,26.29,26.2,26.23,16900.0
2006-12-06 14:15:00,26.21,26.29,26.2,26.24,17800.0,26.21,26.29,26.2,26.24,17800.0
2006-12-06 14:20:00,26.22,26.29,26.22,26.29,15000.0,26.22,26.29,26.22,26.29,15000.0
2006-12-06 14:25:00,26.29,26.29,26.21,26.21,11900.0,26.29,26.29,26.21,26.21,11900.0
2006-12-06 14:30:00,26.22,26.28,26.22,26.26,11600.0,26.22,26.28,26.22,26.26,11600.0
2006-12-06 14:35:00,26.26,26.29,26.25,26.27,11000.0,26.26,26.29,26.25,26.27,11000.0
2006-12-06 14:40:00,26.27,26.29,26.27,26.29,8300.0,26.27,26.29,26.27,26.29,8300.0
2006-12-06 14:45:00,26.29,26.31,26.27,26.3,6800.0,26.29,26.31,26.27,26.3,6800.0
2006-12-06 14:50:00,26.31,26.33,26.3,26.31,8400.0,26.31,26.33,26.3,26.31,8400.0
2006-12-06 14:55:00,26.31,26.32,26.3,26.31,6000.0,26.31,26.32,26.3,26.31,6000.0
2006-12-06 15:00:00,26.3,26.31,26.29,26.3,12900.0,26.3,26.31,26.29,26.3,12900.0
2006-12-06 15:05:00,26.3,26.31,26.29,26.29,6100.0,26.3,26.31,26.29,26.29,6100.0
2006-12-06 15:10:00,26.29,26.3,26.28,26.3,9700.0,26.29,26.3,26.28,26.3,9700.0
2006-12-06 15:15:00,26.29,26.3,26.28,26.28,11900.0,26.29,26.3,26.28,26.28,11900.0
2006-12-06 15:20:00,26.28,26.29,26.2,26.21,34000.0,26.28,26.29,26.2,26.21,34000.0
2006-12-06 15:25:00,26.2,26.24,26.2,26.24,22600.0,26.2,26.24,26.2,26.24,22600.0
2006-12-06 15:30:00,26.24,26.24,26.18,26.18,19800.0,26.24,26.24,26.18,26.18,19800.0
2006-12-06 15:35:00,26.19,26.2,26.18,26.18,20500.0,26.19,26.2,26.18,26.18,20500.0
2006-12-06 15:40:00,26.19,26.2,26.19,26.2,17100.0,26.19,26.2,26.19,26.2,17100.0
2006-12-06 15:45:00,26.19,26.21,26.19,26.21,23900.0,26.19,26.21,26.19,26.21,23900.0
2006-12-06 15:50:00,26.21,26.23,26.2,26.22,27400.0,26.21,26.23,26.2,26.22,27400.0
2006-12-06 15:55:00,26.22,26.22,26.17,26.17,69500.0,26.22,26.22,26.17,26.17,69500.0
2006-12-07 09:30:00,26.49,26.58,26.4,26.49,39200.0,26.49,26.58,26.4,26.49,39200.0
2006-12-07 09:35:00,26.5,26.5,26.41,26.44,12100.0,26.5,26.5,26.41,26.44,12100.0
2006-12-07 09:40:00,26.45,26.47,26.44,26.46,8000.0,26.45,26.47,26.44,26.46,8000.0
2006-12-07 09:45:00,26.47,26.49,26.44,26.44,17800.0,26.47,26.49,26.44,26.44,17800.0
2006-12-07 09:50:00,26.43,26.46,26.4,26.44,25900.0,26.43,26.46,26.4,26.44,25900.0
2006-12-07 09:55:00,26.44,26.47,26.35,26.4,22900.0,26.44,26.47,26.35,26.4,22900.0
2006-12-07 10:00:00,26.4,26.41,26.3,26.31,23900.0,26.4,26.41,26.3,26.31,23900.0
2006-12-07 10:05:00,26.32,26.39,26.31,26.39,13800.0,26.32,26.39,26.31,26.39,13800.0
2006-12-07 10:10:00,26.38,26.39,26.32,26.32,17500.0,26.38,26.39,26.32,26.32,17500.0
2006-12-07 10:15:00,26.33,26.35,26.23,26.24,23200.0,26.33,26.35,26.23,26.24,23200.0
2006-12-07 10:20:00,26.25,26.25,26.18,26.18,25500.0,26.25,26.25,26.18,26.18,25500.0
2006-12-07 10:25:00,26.17,26.2,26.17,26.2,8000.0,26.17,26.2,26.17,26.2,8000.0
2006-12-07 10:30:00,26.2,26.28,26.19,26.27,7700.0,26.2,26.28,26.19,26.27,7700.0
2006-12-07 10:35:00,26.27,26.33,26.21,26.3,16500.0,26.27,26.33,26.21,26.3,16500.0
2006-12-07 10:40:00,26.3,26.31,26.22,26.24,15800.0,26.3,26.31,26.22,26.24,15800.0
2006-12-07 10:45:00,26.25,26.28,26.21,26.26,13600.0,26.25,26.28,26.21,26.26,13600.0
2006-12-07 10:50:00,26.27,26.27,26.2,26.22,6900.0,26.27,26.27,26.2,26.22,6900.0
2006-12-07 10:55:00,26.22,26.29,26.21,26.29,9900.0,26.22,26.29,26.21,26.29,9900.0
2006-12-07 11:00:00,26.3,26.31,26.24,26.24,11300.0,26.3,26.31,26.24,26.24,11300.0
2006-12-07 11:05:00,26.24,26.26,26.21,26.24,15600.0,26.24,26.26,26.21,26.24,15600.0
2006-12-07 11:10:00,26.24,26.24,26.14,26.15,21300.0,26.24,26.24,26.14,26.15,21300.0
2006-12-07 11:15:00,26.15,26.21,26.14,26.15,28000.0,26.15,26.21,26.14,26.15,28000.0
2006-12-07 11:20:00,26.15,26.17,26.14,26.16,17900.0,26.15,26.17,26.14,26.16,17900.0
2006-12-07 11:25:00,26.16,26.17,26.15,26.15,6900.0,26.16,26.17,26.15,26.15,6900.0
2006-12-07 11:30:00,26.15,26.19,26.15,26.15,11000.0,26.15,26.19,26.15,26.15,11000.0
2006-12-07 11:35:00,26.15,26.19,26.11,26.11,22800.0,26.15,26.19,26.11,26.11,22800.0
2006-12-07 11:40:00,26.12,26.14,26.1,26.12,13400.0,26.12,26.14,26.1,26.12,13400.0
2006-12-07 11:45:00,26.12,26.16,26.1,26.1,19100.0,26.12,26.16,26.1,26.1,19100.0
2006-12-07 11:50:00,26.1,26.14,26.08,26.11,22800.0,26.1,26.14,26.08,26.11,22800.0
2006-12-07 11:55:00,26.11,26.14,26.08,26.12,15900.0,26.11,26.14,26.08,26.12,15900.0
2006-12-07 12:00:00,26.12,26.12,26.06,26.06,10700.0,26.12,26.12,26.06,26.06,10700.0
2006-12-07 12:05:00,26.06,26.09,26.03,26.04,17000.0,26.06,26.09,26.03,26.04,17000.0
2006-12-07 12:10:00,26.05,26.06,26.04,26.05,13200.0,26.05,26.06,26.04,26.05,13200.0
2006-12-07 12:15:00,26.06,26.1,26.06,26.09,7000.0,26.06,26.1,26.06,26.09,7000.0
2006-12-07 12:20:00,26.09,26.1,26.08,26.1,7600.0,26.09,26.1,26.08,26.1,7600.0
2006-12-07 12:25:00,26.1,26.1,26.07,26.09,14400.0,26.1,26.1,26.07,26.09,14400.0
2006-12-07 12:30:00,26.1,26.1,26.08,26.08,7100.0,26.1,26.1,26.08,26.08,7100.0
2006-12-07 12:35:00,26.08,26.09,26.08,26.09,6900.0,26.08,26.09,26.08,26.09,6900.0
2006-12-07 12:40:00,26.08,26.1,26.05,26.09,11100.0,26.08,26.1,26.05,26.09,11100.0
2006-12-07 12:45:00,26.08,26.09,26.05,26.07,8200.0,26.08,26.09,26.05,26.07,8200.0
2006-12-07 12:50:00,26.07,26.08,26.02,26.07,12200.0,26.07,26.08,26.02,26.07,12200.0
2006-12-07 12:55:00,26.07,26.09,26.05,26.09,6900.0,26.07,26.09,26.05,26.09,6900.0
2006-12-07 13:00:00,26.08,26.09,26.07,26.07,3500.0,26.08,26.09,26.07,26.07,3500.0
2006-12-07 13:05:00,26.07,26.09,26.07,26.08,7900.0,26.07,26.09,26.07,26.08,7900.0
2006-12-07 13:10:00,26.08,26.1,26.08,26.1,6000.0,26.08,26.1,26.08,26.1,6000.0
2006-12-07 13:15:00,26.09,26.1,26.08,26.09,6800.0,26.09,26.1,26.08,26.09,6800.0
2006-12-07 13:20:00,26.09,26.1,26.09,26.1,6100.0,26.09,26.1,26.09,26.1,6100.0
2006-12-07 13:25:00,26.1,26.11,26.09,26.1,4800.0,26.1,26.11,26.09,26.1,4800.0
2006-12-07 13:30:00,26.11,26.16,26.11,26.15,13400.0,26.11,26.16,26.11,26.15,13400.0
2006-12-07 13:35:00,26.14,26.15,26.14,26.14,1700.0,26.14,26.15,26.14,26.14,1700.0
2006-12-07 13:40:00,26.14,26.2,26.12,26.19,19000.0,26.14,26.2,26.12,26.19,19000.0
2006-12-07 13:45:00,26.17,26.21,26.15,26.21,7500.0,26.17,26.21,26.15,26.21,7500.0
2006-12-07 13:50:00,26.2,26.22,26.17,26.22,5300.0,26.2,26.22,26.17,26.22,5300.0
2006-12-07 13:55:00,26.22,26.22,26.2,26.2,6000.0,26.22,26.22,26.2,26.2,6000.0
2006-12-07 14:00:00,26.21,26.21,26.16,26.16,5600.0,26.21,26.21,26.16,26.16,5600.0
2006-12-07 14:05:00,26.17,26.21,26.17,26.21,3200.0,26.17,26.21,26.17,26.21,3200.0
2006-12-07 14:10:00,26.2,26.2,26.13,26.18,10100.0,26.2,26.2,26.13,26.18,10100.0
2006-12-07 14:15:00,26.17,26.19,26.17,26.18,4200.0,26.17,26.19,26.17,26.18,4200.0
2006-12-07 14:20:00,26.19,26.2,26.14,26.14,9600.0,26.19,26.2,26.14,26.14,9600.0
2006-12-07 14:25:00,26.14,26.14,26.07,26.08,10100.0,26.14,26.14,26.07,26.08,10100.0
2006-12-07 14:30:00,26.07,26.14,26.07,26.13,4800.0,26.07,26.14,26.07,26.13,4800.0
2006-12-07 14:35:00,26.13,26.13,26.12,26.13,8000.0,26.13,26.13,26.12,26.13,8000.0
2006-12-07 14:40:00,26.13,26.23,26.12,26.23,19400.0,26.13,26.23,26.12,26.23,19400.0
2006-12-07 14:45:00,26.22,26.29,26.22,26.28,19100.0,26.22,26.29,26.22,26.28,19100.0
2006-12-07 14:50:00,26.28,26.34,26.28,26.3,14200.0,26.28,26.34,26.28,26.3,14200.0
2006-12-07 14:55:00,26.3,26.3,26.23,26.24,22800.0,26.3,26.3,26.23,26.24,22800.0
2006-12-07 15:00:00,26.23,26.25,26.22,26.22,22200.0,26.23,26.25,26.22,26.22,22200.0
2006-12-07 15:05:00,26.22,26.23,26.17,26.17,11600.0,26.22,26.23,26.17,26.17,11600.0
2006-12-07 15:10:00,26.16,26.18,26.1,26.1,14200.0,26.16,26.18,26.1,26.1,14200.0
2006-12-07 15:15:00,26.11,26.17,26.1,26.17,16300.0,26.11,26.17,26.1,26.17,16300.0
2006-12-07 15:20:00,26.16,26.17,26.02,26.09,34200.0,26.16,26.17,26.02,26.09,34200.0
2006-12-07 15:25:00,26.09,26.16,26.09,26.15,8100.0,26.09,26.16,26.09,26.15,8100.0
2006-12-07 15:30:00,26.15,26.2,26.14,26.2,12800.0,26.15,26.2,26.14,26.2,12800.0
2006-12-07 15:35:00,26.2,26.22,26.2,26.21,18400.0,26.2,26.22,26.2,26.21,18400.0
2006-12-07 15:40:00,26.22,26.24,26.22,26.23,9700.0,26.22,26.24,26.22,26.23,9700.0
2006-12-07 15:45:00,26.23,26.25,26.23,26.24,11800.0,26.23,26.25,26.23,26.24,11800.0
2006-12-07 15:50:00,26.24,26.25,26.23,26.24,13000.0,26.24,26.25,26.23,26.24,13000.0
2006-12-07 15:55:00,26.23,26.23,26.21,26.21,10000.0,26.23,26.23,26.21,26.21,10000.0
2006-12-08 09:30:00,26.08,26.17,25.9,25.96,33200.0,26.08,26.17,25.9,25.96,33200.0
2006-12-08 09:35:00,25.98,26.29,25.98,26.29,15900.0,25.98,26.29,25.98,26.29,15900.0
2006-12-08 09:40:00,26.33,26.38,26.25,26.38,16800.0,26.33,26.38,26.25,26.38,16800.0
2006-12-08 09:45:00,26.36,26.42,26.36,26.42,8600.0,26.36,26.42,26.36,26.42,8600.0
2006-12-08 09:50:00,26.42,26.42,26.4,26.4,11200.0,26.42,26.42,26.4,26.4,11200.0
2006-12-08 09:55:00,26.4,26.48,26.4,26.46,32400.0,26.4,26.48,26.4,26.46,32400.0
2006-12-08 10:00:00,26.46,26.47,26.4,26.42,18800.0,26.46,26.47,26.4,26.42,18800.0
2006-12-08 10:05:00,26.42,26.48,26.4,26.44,14300.0,26.42,26.48,26.4,26.44,14300.0
2006-12-08 10:10:00,26.44,26.45,26.42,26.43,14800.0,26.44,26.45,26.42,26.43,14800.0
2006-12-08 10:15:00,26.43,26.45,26.42,26.42,11300.0,26.43,26.45,26.42,26.42,11300.0
2006-12-08 10:20:00,26.41,26.47,26.39,26.47,9700.0,26.41,26.47,26.39,26.47,9700.0
2006-12-08 10:25:00,26.47,26.5,26.46,26.5,20900.0,26.47,26.5,26.46,26.5,20900.0
2006-12-08 10:30:00,26.49,26.5,26.49,26.5,9400.0,26.49,26.5,26.49,26.5,9400.0
2006-12-08 10:35:00,26.5,26.5,26.43,26.43,39600.0,26.5,26.5,26.43,26.43,39600.0
2006-12-08 10:40:00,26.43,26.44,26.43,26.44,9500.0,26.43,26.44,26.43,26.44,9500.0
2006-12-08 10:45:00,26.44,26.48,26.44,26.48,10300.0,26.44,26.48,26.44,26.48,10300.0
2006-12-08 10:50:00,26.47,26.49,26.47,26.48,7600.0,26.47,26.49,26.47,26.48,7600.0
2006-12-08 10:55:00,26.48,26.48,26.37,26.38,39400.0,26.48,26.48,26.37,26.38,39400.0
2006-12-08 11:00:00,26.38,26.42,26.35,26.39,24800.0,26.38,26.42,26.35,26.39,24800.0
2006-12-08 11:05:00,26.39,26.4,26.38,26.4,13700.0,26.39,26.4,26.38,26.4,13700.0
2006-12-08 11:10:00,26.39,26.4,26.39,26.39,8300.0,26.39,26.4,26.39,26.39,8300.0
2006-12-08 11:15:00,26.4,26.4,26.39,26.4,30700.0,26.4,26.4,26.39,26.4,30700.0
2006-12-08 11:20:00,26.4,26.41,26.39,26.4,10400.0,26.4,26.41,26.39,26.4,10400.0
2006-12-08 11:25:00,26.4,26.4,26.39,26.39,12000.0,26.4,26.4,26.39,26.39,12000.0
2006-12-08 11:30:00,26.4,26.4,26.39,26.4,41500.0,26.4,26.4,26.39,26.4,41500.0
2006-12-08 11:35:00,26.4,26.4,26.39,26.4,6600.0,26.4,26.4,26.39,26.4,6600.0
2006-12-08 11:40:00,26.4,26.4,26.39,26.4,5900.0,26.4,26.4,26.39,26.4,5900.0
2006-12-08 11:45:00,26.4,26.4,26.36,26.39,16600.0,26.4,26.4,26.36,26.39,16600.0
2006-12-08 11:50:00,26.39,26.4,26.35,26.36,21900.0,26.39,26.4,26.35,26.36,21900.0
2006-12-08 11:55:00,26.36,26.39,26.36,26.39,12600.0,26.36,26.39,26.36,26.39,12600.0
2006-12-08 12:00:00,26.38,26.4,26.38,26.4,17200.0,26.38,26.4,26.38,26.4,17200.0
2006-12-08 12:05:00,26.4,26.4,26.39,26.39,5900.0,26.4,26.4,26.39,26.39,5900.0
2006-12-08 12:10:00,26.4,26.4,26.38,26.38,12000.0,26.4,26.4,26.38,26.38,12000.0
2006-12-08 12:15:00,26.39,26.39,26.38,26.39,7400.0,26.39,26.39,26.38,26.39,7400.0
2006-12-08 12:20:00,26.38,26.39,26.38,26.38,12500.0,26.38,26.39,26.38,26.38,12500.0
2006-12-08 12:25:00,26.38,26.39,26.38,26.39,11400.0,26.38,26.39,26.38,26.39,11400.0
2006-12-08 12:30:00,26.39,26.39,26.38,26.38,7000.0,26.39,26.39,26.38,26.38,7000.0
2006-12-08 12:35:00,26.39,26.39,26.35,26.36,13700.0,26.39,26.39,26.35,26.36,13700.0
2006-12-08 12:40:00,26.35,26.36,26.33,26.34,11400.0,26.35,26.36,26.33,26.34,11400.0
2006-12-08 12:45:00,26.34,26.38,26.33,26.38,10800.0,26.34,26.38,26.33,26.38,10800.0
2006-12-08 12:50:00,26.37,26.38,26.37,26.38,5500.0,26.37,26.38,26.37,26.38,5500.0
2006-12-08 12:55:00,26.38,26.38,26.37,26.37,7500.0,26.38,26.38,26.37,26.37,7500.0
2006-12-08 13:00:00,26.38,26.38,26.37,26.38,4200.0,26.38,26.38,26.37,26.38,4200.0
2006-12-08 13:05:00,26.38,26.38,26.37,26.38,5000.0,26.38,26.38,26.37,26.38,5000.0
2006-12-08 13:10:00,26.38,26.38,26.35,26.35,14900.0,26.38,26.38,26.35,26.35,14900.0
2006-12-08 13:15:00,26.35,26.36,26.29,26.33,23100.0,26.35,26.36,26.29,26.33,23100.0
2006-12-08 13:20:00,26.33,26.34,26.3,26.31,12900.0,26.33,26.34,26.3,26.31,12900.0
2006-12-08 13:25:00,26.32,26.32,26.27,26.29,10200.0,26.32,26.32,26.27,26.29,10200.0
2006-12-08 13:30:00,26.3,26.3,26.29,26.3,14700.0,26.3,26.3,26.29,26.3,14700.0
2006-12-08 13:35:00,26.3,26.3,26.29,26.3,4600.0,26.3,26.3,26.29,26.3,4600.0
2006-12-08 13:40:00,26.3,26.3,26.29,26.29,8800.0,26.3,26.3,26.29,26.29,8800.0
2006-12-08 13:45:00,26.29,26.3,26.29,26.29,20000.0,26.29,26.3,26.29,26.29,20000.0
2006-12-08 13:50:00,26.29,26.3,26.23,26.24,22500.0,26.29,26.3,26.23,26.24,22500.0
2006-12-08 13:55:00,26.24,26.25,26.24,26.25,8800.0,26.24,26.25,26.24,26.25,8800.0
2006-12-08 14:00:00,26.24,26.3,26.24,26.3,13900.0,26.24,26.3,26.24,26.3,13900.0
2006-12-08 14:05:00,26.3,26.3,26.29,26.29,10000.0,26.3,26.3,26.29,26.29,10000.0
2006-12-08 14:10:00,26.3,26.3,26.29,26.29,5400.0,26.3,26.3,26.29,26.29,5400.0
2006-12-08 14:15:00,26.29,26.3,26.28,26.29,23900.0,26.29,26.3,26.28,26.29,23900.0
2006-12-08 14:20:00,26.29,26.29,26.25,26.25,20700.0,26.29,26.29,26.25,26.25,20700.0
2006-12-08 14:25:00,26.25,26.26,26.22,26.25,18600.0,26.25,26.26,26.22,26.25,18600.0
2006-12-08 14:30:00,26.26,26.26,26.24,26.24,6900.0,26.26,26.26,26.24,26.24,6900.0
2006-12-08 14:35:00,26.25,26.25,26.24,26.24,6400.0,26.25,26.25,26.24,26.24,6400.0
2006-12-08 14:40:00,26.25,26.26,26.17,26.23,38600.0,26.25,26.26,26.17,26.23,38600.0
2006-12-08 14:45:00,26.23,26.26,26.21,26.25,9600.0,26.23,26.26,26.21,26.25,9600.0
2006-12-08 14:50:00,26.26,26.3,26.25,26.3,11300.0,26.26,26.3,26.25,26.3,11300.0
2006-12-08 14:55:00,26.3,26.33,26.28,26.33,15000.0,26.3,26.33,26.28,26.33,15000.0
2006-12-08 15:00:00,26.32,26.34,26.32,26.34,5700.0,26.32,26.34,26.32,26.34,5700.0
2006-12-08 15:05:00,26.34,26.34,26.33,26.33,4800.0,26.34,26.34,26.33,26.33,4800.0
2006-12-08 15:10:00,26.34,26.35,26.32,26.33,13300.0,26.34,26.35,26.32,26.33,13300.0
2006-12-08 15:15:00,26.33,26.36,26.32,26.36,10200.0,26.33,26.36,26.32,26.36,10200.0
2006-12-08 15:20:00,26.35,26.36,26.35,26.35,6400.0,26.35,26.36,26.35,26.35,6400.0
2006-12-08 15:25:00,26.36,26.36,26.34,26.35,8800.0,26.36,26.36,26.34,26.35,8800.0
2006-12-08 15:30:00,26.35,26.35,26.34,26.35,9100.0,26.35,26.35,26.34,26.35,9100.0
2006-12-08 15:35:00,26.35,26.35,26.3,26.3,14800.0,26.35,26.35,26.3,26.3,14800.0
2006-12-08 15:40:00,26.3,26.3,26.23,26.23,28800.0,26.3,26.3,26.23,26.23,28800.0
2006-12-08 15:45:00,26.23,26.23,26.21,26.22,23200.0,26.23,26.23,26.21,26.22,23200.0
2006-12-08 15:50:00,26.23,26.31,26.22,26.3,25700.0,26.23,26.31,26.22,26.3,25700.0
2006-12-08 15:55:00,26.31,26.32,26.27,26.27,20500.0,26.31,26.32,26.27,26.27,20500.0
2006-12-11 09:30:00,26.2,26.5,26.16,26.5,30600.0,26.2,26.5,26.16,26.5,30600.0
2006-12-11 09:35:00,26.49,26.5,26.45,26.48,21200.0,26.49,26.5,26.45,26.48,21200.0
2006-12-11 09:40:00,26.48,26.49,26.47,26.47,10400.0,26.48,26.49,26.47,26.47,10400.0
2006-12-11 09:45:00,26.48,26.56,26.47,26.49,39200.0,26.48,26.56,26.47,26.49,39200.0
2006-12-11 09:50:00,26.48,26.5,26.47,26.5,9700.0,26.48,26.5,26.47,26.5,9700.0
2006-12-11 09:55:00,26.5,26.6,26.49,26.53,19400.0,26.5,26.6,26.49,26.53,19400.0
2006-12-11 10:00:00,26.53,26.54,26.37,26.44,30700.0,26.53,26.54,26.37,26.44,30700.0
2006-12-11 10:05:00,26.44,26.47,26.41,26.47,13900.0,26.44,26.47,26.41,26.47,13900.0
2006-12-11 10:10:00,26.46,26.56,26.46,26.55,17200.0,26.46,26.56,26.46,26.55,17200.0
2006-12-11 10:15:00,26.55,26.63,26.52,26.58,52300.0,26.55,26.63,26.52,26.58,52300.0
2006-12-11 10:20:00,26.58,26.61,26.51,26.6,36100.0,26.58,26.61,26.51,26.6,36100.0
2006-12-11 10:25:00,26.6,26.6,26.53,26.58,7600.0,26.6,26.6,26.53,26.58,7600.0
2006-12-11 10:30:00,26.59,26.64,26.59,26.62,17500.0,26.59,26.64,26.59,26.62,17500.0
2006-12-11 10:35:00,26.62,26.72,26.61,26.65,35200.0,26.62,26.72,26.61,26.65,35200.0
2006-12-11 10:40:00,26.65,26.74,26.65,26.72,23100.0,26.65,26.74,26.65,26.72,23100.0
2006-12-11 10:45:00,26.72,26.75,26.68,26.69,45400.0,26.72,26.75,26.68,26.69,45400.0
2006-12-11 10:50:00,26.68,26.71,26.64,26.66,13800.0,26.68,26.71,26.64,26.66,13800.0
2006-12-11 10:55:00,26.66,26.66,26.62,26.64,8300.0,26.66,26.66,26.62,26.64,8300.0
2006-12-11 11:00:00,26.64,26.65,26.62,26.63,12200.0,26.64,26.65,26.62,26.63,12200.0
2006-12-11 11:05:00,26.63,26.65,26.63,26.64,6100.0,26.63,26.65,26.63,26.64,6100.0
2006-12-11 11:10:00,26.63,26.64,26.57,26.57,7100.0,26.63,26.64,26.57,26.57,7100.0
2006-12-11 11:15:00,26.57,26.62,26.56,26.56,15400.0,26.57,26.62,26.56,26.56,15400.0
2006-12-11 11:20:00,26.56,26.58,26.55,26.56,7100.0,26.56,26.58,26.55,26.56,7100.0
2006-12-11 11:25:00,26.55,26.58,26.55,26.55,15200.0,26.55,26.58,26.55,26.55,15200.0
2006-12-11 11:30:00,26.56,26.59,26.54,26.56,12100.0,26.56,26.59,26.54,26.56,12100.0
2006-12-11 11:35:00,26.56,26.59,26.54,26.58,9000.0,26.56,26.59,26.54,26.58,9000.0
2006-12-11 11:40:00,26.57,26.58,26.47,26.48,56400.0,26.57,26.58,26.47,26.48,56400.0
2006-12-11 11:45:00,26.48,26.59,26.48,26.59,15800.0,26.48,26.59,26.48,26.59,15800.0
2006-12-11 11:50:00,26.59,26.59,26.55,26.57,4100.0,26.59,26.59,26.55,26.57,4100.0
2006-12-11 11:55:00,26.57,26.57,26.53,26.55,4500.0,26.57,26.57,26.53,26.55,4500.0
2006-12-11 12:00:00,26.55,26.58,26.53,26.53,13900.0,26.55,26.58,26.53,26.53,13900.0
2006-12-11 12:05:00,26.53,26.57,26.52,26.57,2800.0,26.53,26.57,26.52,26.57,2800.0
2006-12-11 12:10:00,26.56,26.57,26.5,26.51,3600.0,26.56,26.57,26.5,26.51,3600.0
2006-12-11 12:15:00,26.53,26.54,26.46,26.46,3700.0,26.53,26.54,26.46,26.46,3700.0
2006-12-11 12:20:00,26.47,26.53,26.47,26.53,12800.0,26.47,26.53,26.47,26.53,12800.0
2006-12-11 12:25:00,26.53,26.58,26.53,26.58,6800.0,26.53,26.58,26.53,26.58,6800.0
2006-12-11 12:30:00,26.58,26.58,26.56,26.57,3200.0,26.58,26.58,26.56,26.57,3200.0
2006-12-11 12:35:00,26.57,26.57,26.52,26.56,11400.0,26.57,26.57,26.52,26.56,11400.0
2006-12-11 12:40:00,26.56,26.56,26.55,26.55,8900.0,26.56,26.56,26.55,26.55,8900.0
2006-12-11 12:45:00,26.56,26.56,26.55,26.56,12200.0,26.56,26.56,26.55,26.56,12200.0
2006-12-11 12:50:00,26.56,26.57,26.55,26.55,3500.0,26.56,26.57,26.55,26.55,3500.0
2006-12-11 12:55:00,26.56,26.62,26.49,26.57,43400.0,26.56,26.62,26.49,26.57,43400.0
2006-12-11 13:00:00,26.58,26.67,26.57,26.67,11900.0,26.58,26.67,26.57,26.67,11900.0
2006-12-11 13:05:00,26.65,26.71,26.59,26.7,19300.0,26.65,26.71,26.59,26.7,19300.0
2006-12-11 13:10:00,26.7,26.71,26.63,26.65,16900.0,26.7,26.71,26.63,26.65,16900.0
2006-12-11 13:15:00,26.65,26.68,26.65,26.66,5500.0,26.65,26.68,26.65,26.66,5500.0
2006-12-11 13:20:00,26.66,26.67,26.65,26.66,6700.0,26.66,26.67,26.65,26.66,6700.0
2006-12-11 13:25:00,26.65,26.66,26.65,26.66,1900.0,26.65,26.66,26.65,26.66,1900.0
2006-12-11 13:30:00,26.66,26.73,26.65,26.72,12500.0,26.66,26.73,26.65,26.72,12500.0
2006-12-11 13:35:00,26.72,26.75,26.72,26.72,21600.0,26.72,26.75,26.72,26.72,21600.0
2006-12-11 13:40:00,26.74,26.74,26.72,26.74,8700.0,26.74,26.74,26.72,26.74,8700.0
2006-12-11 13:45:00,26.73,26.75,26.72,26.74,30800.0,26.73,26.75,26.72,26.74,30800.0
2006-12-11 13:50:00,26.74,26.75,26.74,26.74,2700.0,26.74,26.75,26.74,26.74,2700.0
2006-12-11 13:55:00,26.74,26.75,26.74,26.75,14800.0,26.74,26.75,26.74,26.75,14800.0
2006-12-11 14:00:00,26.74,26.74,26.69,26.69,3800.0,26.74,26.74,26.69,26.69,3800.0
2006-12-11 14:05:00,26.69,26.73,26.63,26.63,17600.0,26.69,26.73,26.63,26.63,17600.0
2006-12-11 14:10:00,26.63,26.68,26.6,26.6,44600.0,26.63,26.68,26.6,26.6,44600.0
2006-12-11 14:15:00,26.6,26.63,26.57,26.58,15900.0,26.6,26.63,26.57,26.58,15900.0
2006-12-11 14:20:00,26.58,26.61,26.55,26.58,8200.0,26.58,26.61,26.55,26.58,8200.0
2006-12-11 14:25:00,26.59,26.59,26.58,26.59,4300.0,26.59,26.59,26.58,26.59,4300.0
2006-12-11 14:30:00,26.59,26.64,26.59,26.64,10000.0,26.59,26.64,26.59,26.64,10000.0
2006-12-11 14:35:00,26.63,26.65,26.63,26.65,4600.0,26.63,26.65,26.63,26.65,4600.0
2006-12-11 14:40:00,26.65,26.66,26.64,26.64,3000.0,26.65,26.66,26.64,26.64,3000.0
2006-12-11 14:45:00,26.65,26.65,26.59,26.62,11700.0,26.65,26.65,26.59,26.62,11700.0
2006-12-11 14:50:00,26.62,26.63,26.61,26.62,7600.0,26.62,26.63,26.61,26.62,7600.0
2006-12-11 14:55:00,26.62,26.62,26.6,26.61,2900.0,26.62,26.62,26.6,26.61,2900.0
2006-12-11 15:00:00,26.63,26.68,26.62,26.65,18800.0,26.63,26.68,26.62,26.65,18800.0
2006-12-11 15:05:00,26.65,26.65,26.63,26.63,5400.0,26.65,26.65,26.63,26.63,5400.0
2006-12-11 15:10:00,26.63,26.64,26.62,26.62,4200.0,26.63,26.64,26.62,26.62,4200.0
2006-12-11 15:15:00,26.63,26.65,26.61,26.65,24400.0,26.63,26.65,26.61,26.65,24400.0
2006-12-11 15:20:00,26.65,26.68,26.64,26.68,10400.0,26.65,26.68,26.64,26.68,10400.0
2006-12-11 15:25:00,26.67,26.7,26.64,26.67,19600.0,26.67,26.7,26.64,26.67,19600.0
2006-12-11 15:30:00,26.67,26.67,26.61,26.63,18000.0,26.67,26.67,26.61,26.63,18000.0
2006-12-11 15:35:00,26.63,26.63,26.6,26.62,19900.0,26.63,26.63,26.6,26.62,19900.0
2006-12-11 15:40:00,26.62,26.66,26.61,26.66,10100.0,26.62,26.66,26.61,26.66,10100.0
2006-12-11 15:45:00,26.65,26.7,26.63,26.68,23700.0,26.65,26.7,26.63,26.68,23700.0
2006-12-11 15:50:00,26.68,26.68,26.62,26.63,24200.0,26.68,26.68,26.62,26.63,24200.0
2006-12-11 15:55:00,26.62,26.63,26.61,26.63,23400.0,26.62,26.63,26.61,26.63,23400.0
2006-12-12 09:30:00,26.39,26.59,26.39,26.59,36900.0,26.39,26.59,26.39,26.59,36900.0
2006-12-12 09:35:00,26.59,26.64,26.59,26.64,10300.0,26.59,26.64,26.59,26.64,10300.0
2006-12-12 09:40:00,26.63,26.65,26.62,26.63,12500.0,26.63,26.65,26.62,26.63,12500.0
2006-12-12 09:45:00,26.63,26.73,26.62,26.69,16900.0,26.63,26.73,26.62,26.69,16900.0
2006-12-12 09:50:00,26.69,26.7,26.68,26.69,7400.0,26.69,26.7,26.68,26.69,7400.0
2006-12-12 09:55:00,26.7,26.7,26.64,26.67,7800.0,26.7,26.7,26.64,26.67,7800.0
2006-12-12 10:00:00,26.67,26.67,26.6,26.61,18500.0,26.67,26.67,26.6,26.61,18500.0
2006-12-12 10:05:00,26.6,26.65,26.54,26.62,24200.0,26.6,26.65,26.54,26.62,24200.0
2006-12-12 10:10:00,26.62,26.64,26.57,26.58,15100.0,26.62,26.64,26.57,26.58,15100.0
2006-12-12 10:15:00,26.58,26.67,26.57,26.63,10800.0,26.58,26.67,26.57,26.63,10800.0
2006-12-12 10:20:00,26.65,26.66,26.61,26.62,5800.0,26.65,26.66,26.61,26.62,5800.0
2006-12-12 10:25:00,26.62,26.69,26.62,26.68,8600.0,26.62,26.69,26.62,26.68,8600.0
2006-12-12 10:30:00,26.68,26.69,26.64,26.64,11500.0,26.68,26.69,26.64,26.64,11500.0
2006-12-12 10:35:00,26.64,26.69,26.64,26.64,7700.0,26.64,26.69,26.64,26.64,7700.0
2006-12-12 10:40:00,26.61,26.62,26.57,26.57,10000.0,26.61,26.62,26.57,26.57,10000.0
2006-12-12 10:45:00,26.57,26.57,26.5,26.51,17400.0,26.57,26.57,26.5,26.51,17400.0
2006-12-12 10:50:00,26.51,26.54,26.5,26.54,9900.0,26.51,26.54,26.5,26.54,9900.0
2006-12-12 10:55:00,26.54,26.54,26.51,26.53,8600.0,26.54,26.54,26.51,26.53,8600.0
2006-12-12 11:00:00,26.52,26.52,26.49,26.5,18100.0,26.52,26.52,26.49,26.5,18100.0
2006-12-12 11:05:00,26.49,26.51,26.49,26.5,6200.0,26.49,26.51,26.49,26.5,6200.0
2006-12-12 11:10:00,26.49,26.5,26.48,26.48,14600.0,26.49,26.5,26.48,26.48,14600.0
2006-12-12 11:15:00,26.48,26.5,26.48,26.48,10600.0,26.48,26.5,26.48,26.48,10600.0
2006-12-12 11:20:00,26.49,26.49,26.45,26.45,14800.0,26.49,26.49,26.45,26.45,14800.0
2006-12-12 11:25:00,26.46,26.46,26.42,26.42,15100.0,26.46,26.46,26.42,26.42,15100.0
2006-12-12 11:30:00,26.42,26.42,26.34,26.35,28300.0,26.42,26.42,26.34,26.35,28300.0
2006-12-12 11:35:00,26.36,26.36,26.3,26.32,18100.0,26.36,26.36,26.3,26.32,18100.0
2006-12-12 11:40:00,26.32,26.32,26.31,26.32,5900.0,26.32,26.32,26.31,26.32,5900.0
2006-12-12 11:45:00,26.31,26.32,26.31,26.32,7800.0,26.31,26.32,26.31,26.32,7800.0
2006-12-12 11:50:00,26.32,26.4,26.31,26.4,14500.0,26.32,26.4,26.31,26.4,14500.0
2006-12-12 11:55:00,26.4,26.4,26.37,26.38,10000.0,26.4,26.4,26.37,26.38,10000.0
2006-12-12 12:00:00,26.39,26.39,26.31,26.36,16500.0,26.39,26.39,26.31,26.36,16500.0
2006-12-12 12:05:00,26.36,26.36,26.31,26.32,5200.0,26.36,26.36,26.31,26.32,5200.0
2006-12-12 12:10:00,26.32,26.32,26.3,26.32,13500.0,26.32,26.32,26.3,26.32,13500.0
2006-12-12 12:15:00,26.31,26.33,26.31,26.32,4700.0,26.31,26.33,26.31,26.32,4700.0
2006-12-12 12:20:00,26.32,26.32,26.3,26.3,10900.0,26.32,26.32,26.3,26.3,10900.0
2006-12-12 12:25:00,26.31,26.32,26.23,26.29,27800.0,26.31,26.32,26.23,26.29,27800.0
2006-12-12 12:30:00,26.28,26.49,26.27,26.3,15800.0,26.28,26.49,26.27,26.3,15800.0
2006-12-12 12:35:00,26.31,26.35,26.3,26.32,10600.0,26.31,26.35,26.3,26.32,10600.0
2006-12-12 12:40:00,26.32,26.32,26.3,26.31,6400.0,26.32,26.32,26.3,26.31,6400.0
2006-12-12 12:45:00,26.3,26.33,26.25,26.26,22900.0,26.3,26.33,26.25,26.26,22900.0
2006-12-12 12:50:00,26.26,26.31,26.26,26.28,7000.0,26.26,26.31,26.26,26.28,7000.0
2006-12-12 12:55:00,26.28,26.49,26.28,26.3,15000.0,26.28,26.49,26.28,26.3,15000.0
2006-12-12 13:00:00,26.29,26.29,26.24,26.26,11300.0,26.29,26.29,26.24,26.26,11300.0
2006-12-12 13:05:00,26.26,26.26,26.2,26.23,15500.0,26.26,26.26,26.2,26.23,15500.0
2006-12-12 13:10:00,26.23,26.24,26.22,26.24,6600.0,26.23,26.24,26.22,26.24,6600.0
2006-12-12 13:15:00,26.23,26.26,26.23,26.25,7500.0,26.23,26.26,26.23,26.25,7500.0
2006-12-12 13:20:00,26.26,26.26,26.25,26.26,2200.0,26.26,26.26,26.25,26.26,2200.0
2006-12-12 13:25:00,26.26,26.28,26.25,26.28,3100.0,26.26,26.28,26.25,26.28,3100.0
2006-12-12 13:30:00,26.27,26.3,26.27,26.3,3800.0,26.27,26.3,26.27,26.3,3800.0
2006-12-12 13:35:00,26.29,26.3,26.29,26.3,9100.0,26.29,26.3,26.29,26.3,9100.0
2006-12-12 13:40:00,26.3,26.3,26.29,26.3,4200.0,26.3,26.3,26.29,26.3,4200.0
2006-12-12 13:45:00,26.3,26.3,26.29,26.3,5500.0,26.3,26.3,26.29,26.3,5500.0
2006-12-12 13:50:00,26.3,26.33,26.3,26.33,5500.0,26.3,26.33,26.3,26.33,5500.0
2006-12-12 13:55:00,26.33,26.37,26.32,26.37,5800.0,26.33,26.37,26.32,26.37,5800.0
2006-12-12 14:00:00,26.36,26.39,26.36,26.39,10600.0,26.36,26.39,26.36,26.39,10600.0
2006-12-12 14:05:00,26.38,26.39,26.37,26.39,10200.0,26.38,26.39,26.37,26.39,10200.0
2006-12-12 14:10:00,26.39,26.39,26.37,26.39,16900.0,26.39,26.39,26.37,26.39,16900.0
2006-12-12 14:15:00,26.39,26.39,26.35,26.39,24700.0,26.39,26.39,26.35,26.39,24700.0
2006-12-12 14:20:00,26.38,26.41,26.37,26.39,27000.0,26.38,26.41,26.37,26.39,27000.0
2006-12-12 14:25:00,26.39,26.41,26.38,26.39,11800.0,26.39,26.41,26.38,26.39,11800.0
2006-12-12 14:30:00,26.4,26.4,26.39,26.4,3700.0,26.4,26.4,26.39,26.4,3700.0
2006-12-12 14:35:00,26.39,26.39,26.35,26.35,13000.0,26.39,26.39,26.35,26.35,13000.0
2006-12-12 14:40:00,26.36,26.4,26.36,26.37,7800.0,26.36,26.4,26.36,26.37,7800.0
2006-12-12 14:45:00,26.38,26.38,26.35,26.37,8300.0,26.38,26.38,26.35,26.37,8300.0
2006-12-12 14:50:00,26.36,26.4,26.36,26.4,20500.0,26.36,26.4,26.36,26.4,20500.0
2006-12-12 14:55:00,26.4,26.4,26.38,26.4,10200.0,26.4,26.4,26.38,26.4,10200.0
2006-12-12 15:00:00,26.4,26.45,26.37,26.43,31600.0,26.4,26.45,26.37,26.43,31600.0
2006-12-12 15:05:00,26.44,26.47,26.42,26.44,16400.0,26.44,26.47,26.42,26.44,16400.0
2006-12-12 15:10:00,26.44,26.44,26.42,26.42,5900.0,26.44,26.44,26.42,26.42,5900.0
2006-12-12 15:15:00,26.42,26.43,26.42,26.43,5500.0,26.42,26.43,26.42,26.43,5500.0
2006-12-12 15:20:00,26.43,26.46,26.39,26.39,24900.0,26.43,26.46,26.39,26.39,24900.0
2006-12-12 15:25:00,26.4,26.46,26.37,26.44,15100.0,26.4,26.46,26.37,26.44,15100.0
2006-12-12 15:30:00,26.44,26.45,26.42,26.43,10600.0,26.44,26.45,26.42,26.43,10600.0
2006-12-12 15:35:00,26.43,26.52,26.42,26.51,18300.0,26.43,26.52,26.42,26.51,18300.0
2006-12-12 15:40:00,26.52,26.53,26.47,26.48,12300.0,26.52,26.53,26.47,26.48,12300.0
2006-12-12 15:45:00,26.47,26.56,26.46,26.55,20000.0,26.47,26.56,26.46,26.55,20000.0
2006-12-12 15:50:00,26.56,26.56,26.52,26.53,17000.0,26.56,26.56,26.52,26.53,17000.0
2006-12-12 15:55:00,26.52,26.54,26.51,26.52,26600.0,26.52,26.54,26.51,26.52,26600.0
2006-12-13 09:30:00,26.51,26.72,26.51,26.71,74800.0,26.51,26.72,26.51,26.71,74800.0
2006-12-13 09:35:00,26.7,26.72,26.7,26.71,3900.0,26.7,26.72,26.7,26.71,3900.0
2006-12-13 09:40:00,26.71,26.76,26.7,26.76,19100.0,26.71,26.76,26.7,26.76,19100.0
2006-12-13 09:45:00,26.77,26.86,26.73,26.81,42000.0,26.77,26.86,26.73,26.81,42000.0
2006-12-13 09:50:00,26.82,26.84,26.79,26.84,15500.0,26.82,26.84,26.79,26.84,15500.0
2006-12-13 09:55:00,26.83,26.88,26.75,26.83,57000.0,26.83,26.88,26.75,26.83,57000.0
2006-12-13 10:00:00,26.8,26.91,26.8,26.88,51800.0,26.8,26.91,26.8,26.88,51800.0
2006-12-13 10:05:00,26.86,26.86,26.8,26.81,18000.0,26.86,26.86,26.8,26.81,18000.0
2006-12-13 10:10:00,26.8,26.81,26.78,26.79,65300.0,26.8,26.81,26.78,26.79,65300.0
2006-12-13 10:15:00,26.78,26.8,26.77,26.79,20100.0,26.78,26.8,26.77,26.79,20100.0
2006-12-13 10:20:00,26.78,26.81,26.77,26.79,14900.0,26.78,26.81,26.77,26.79,14900.0
2006-12-13 10:25:00,26.79,26.79,26.75,26.75,12700.0,26.79,26.79,26.75,26.75,12700.0
2006-12-13 10:30:00,26.75,26.76,26.7,26.7,15600.0,26.75,26.76,26.7,26.7,15600.0
2006-12-13 10:35:00,26.71,26.72,26.7,26.72,10600.0,26.71,26.72,26.7,26.72,10600.0
2006-12-13 10:40:00,26.72,26.72,26.71,26.71,11800.0,26.72,26.72,26.71,26.71,11800.0
2006-12-13 10:45:00,26.71,26.74,26.71,26.72,9400.0,26.71,26.74,26.71,26.72,9400.0
2006-12-13 10:50:00,26.74,26.75,26.71,26.73,11800.0,26.74,26.75,26.71,26.73,11800.0
2006-12-13 10:55:00,26.74,26.75,26.62,26.62,23700.0,26.74,26.75,26.62,26.62,23700.0
2006-12-13 11:00:00,26.61,26.64,26.61,26.63,18900.0,26.61,26.64,26.61,26.63,18900.0
2006-12-13 11:05:00,26.63,26.63,26.61,26.63,10500.0,26.63,26.63,26.61,26.63,10500.0
2006-12-13 11:10:00,26.63,26.63,26.62,26.63,4800.0,26.63,26.63,26.62,26.63,4800.0
2006-12-13 11:15:00,26.62,26.62,26.55,26.56,14900.0,26.62,26.62,26.55,26.56,14900.0
2006-12-13 11:20:00,26.57,26.66,26.56,26.66,19600.0,26.57,26.66,26.56,26.66,19600.0
2006-12-13 11:25:00,26.68,26.71,26.63,26.65,14500.0,26.68,26.71,26.63,26.65,14500.0
2006-12-13 11:30:00,26.64,26.67,26.63,26.64,12100.0,26.64,26.67,26.63,26.64,12100.0
2006-12-13 11:35:00,26.65,26.66,26.62,26.64,11700.0,26.65,26.66,26.62,26.64,11700.0
2006-12-13 11:40:00,26.63,26.64,26.63,26.64,14500.0,26.63,26.64,26.63,26.64,14500.0
2006-12-13 11:45:00,26.68,26.68,26.64,26.64,12500.0,26.68,26.68,26.64,26.64,12500.0
2006-12-13 11:50:00,26.65,26.67,26.59,26.6,11200.0,26.65,26.67,26.59,26.6,11200.0
2006-12-13 11:55:00,26.61,26.63,26.58,26.6,13700.0,26.61,26.63,26.58,26.6,13700.0
2006-12-13 12:00:00,26.59,26.6,26.56,26.58,28800.0,26.59,26.6,26.56,26.58,28800.0
2006-12-13 12:05:00,26.58,26.65,26.57,26.58,9400.0,26.58,26.65,26.57,26.58,9400.0
2006-12-13 12:10:00,26.58,26.59,26.56,26.56,6800.0,26.58,26.59,26.56,26.56,6800.0
2006-12-13 12:15:00,26.57,26.6,26.55,26.6,8000.0,26.57,26.6,26.55,26.6,8000.0
2006-12-13 12:20:00,26.59,26.63,26.59,26.61,4900.0,26.59,26.63,26.59,26.61,4900.0
2006-12-13 12:25:00,26.6,26.62,26.6,26.61,1300.0,26.6,26.62,26.6,26.61,1300.0
2006-12-13 12:30:00,26.62,26.66,26.62,26.66,7400.0,26.62,26.66,26.62,26.66,7400.0
2006-12-13 12:35:00,26.67,26.67,26.59,26.6,3800.0,26.67,26.67,26.59,26.6,3800.0
2006-12-13 12:40:00,26.59,26.66,26.59,26.65,19000.0,26.59,26.66,26.59,26.65,19000.0
2006-12-13 12:45:00,26.64,26.65,26.6,26.62,5400.0,26.64,26.65,26.6,26.62,5400.0
2006-12-13 12:50:00,26.64,26.68,26.64,26.66,4800.0,26.64,26.68,26.64,26.66,4800.0
2006-12-13 12:55:00,26.66,26.7,26.63,26.7,8400.0,26.66,26.7,26.63,26.7,8400.0
2006-12-13 13:00:00,26.69,26.73,26.67,26.72,16700.0,26.69,26.73,26.67,26.72,16700.0
2006-12-13 13:05:00,26.72,26.73,26.68,26.7,10900.0,26.72,26.73,26.68,26.7,10900.0
2006-12-13 13:10:00,26.71,26.74,26.71,26.73,3700.0,26.71,26.74,26.71,26.73,3700.0
2006-12-13 13:15:00,26.73,26.75,26.72,26.75,19600.0,26.73,26.75,26.72,26.75,19600.0
2006-12-13 13:20:00,26.74,26.75,26.68,26.72,13100.0,26.74,26.75,26.68,26.72,13100.0
2006-12-13 13:25:00,26.72,26.77,26.7,26.75,78000.0,26.72,26.77,26.7,26.75,78000.0
2006-12-13 13:30:00,26.74,26.75,26.73,26.73,15900.0,26.74,26.75,26.73,26.73,15900.0
2006-12-13 13:35:00,26.74,26.74,26.69,26.73,12600.0,26.74,26.74,26.69,26.73,12600.0
2006-12-13 13:40:00,26.73,26.74,26.71,26.74,6300.0,26.73,26.74,26.71,26.74,6300.0
2006-12-13 13:45:00,26.74,26.76,26.71,26.72,51500.0,26.74,26.76,26.71,26.72,51500.0
2006-12-13 13:50:00,26.72,26.74,26.69,26.74,9500.0,26.72,26.74,26.69,26.74,9500.0
2006-12-13 13:55:00,26.73,26.76,26.7,26.72,11100.0,26.73,26.76,26.7,26.72,11100.0
2006-12-13 14:00:00,26.73,26.76,26.7,26.72,16500.0,26.73,26.76,26.7,26.72,16500.0
2006-12-13 14:05:00,26.72,26.75,26.71,26.74,6300.0,26.72,26.75,26.71,26.74,6300.0
2006-12-13 14:10:00,26.74,26.76,26.74,26.75,5200.0,26.74,26.76,26.74,26.75,5200.0
2006-12-13 14:15:00,26.75,26.8,26.75,26.79,8200.0,26.75,26.8,26.75,26.79,8200.0
2006-12-13 14:20:00,26.79,26.82,26.77,26.79,15700.0,26.79,26.82,26.77,26.79,15700.0
2006-12-13 14:25:00,26.8,26.82,26.77,26.78,8100.0,26.8,26.82,26.77,26.78,8100.0
2006-12-13 14:30:00,26.77,26.81,26.77,26.78,13700.0,26.77,26.81,26.77,26.78,13700.0
2006-12-13 14:35:00,26.78,26.83,26.78,26.83,6300.0,26.78,26.83,26.78,26.83,6300.0
2006-12-13 14:40:00,26.83,26.84,26.78,26.79,8700.0,26.83,26.84,26.78,26.79,8700.0
2006-12-13 14:45:00,26.79,26.83,26.77,26.8,14300.0,26.79,26.83,26.77,26.8,14300.0
2006-12-13 14:50:00,26.8,26.83,26.78,26.8,11800.0,26.8,26.83,26.78,26.8,11800.0
2006-12-13 14:55:00,26.79,26.82,26.78,26.81,6800.0,26.79,26.82,26.78,26.81,6800.0
2006-12-13 15:00:00,26.8,26.85,26.77,26.77,69300.0,26.8,26.85,26.77,26.77,69300.0
2006-12-13 15:05:00,26.78,26.81,26.77,26.79,14800.0,26.78,26.81,26.77,26.79,14800.0
2006-12-13 15:10:00,26.79,26.81,26.77,26.77,14400.0,26.79,26.81,26.77,26.77,14400.0
2006-12-13 15:15:00,26.77,26.83,26.77,26.81,14200.0,26.77,26.83,26.77,26.81,14200.0
2006-12-13 15:20:00,26.8,26.84,26.78,26.8,11600.0,26.8,26.84,26.78,26.8,11600.0
2006-12-13 15:25:00,26.8,26.82,26.79,26.79,12900.0,26.8,26.82,26.79,26.79,12900.0
2006-12-13 15:30:00,26.78,26.84,26.78,26.83,25300.0,26.78,26.84,26.78,26.83,25300.0
2006-12-13 15:35:00,26.83,26.87,26.81,26.85,13000.0,26.83,26.87,26.81,26.85,13000.0
2006-12-13 15:40:00,26.85,26.89,26.85,26.87,29000.0,26.85,26.89,26.85,26.87,29000.0
2006-12-13 15:45:00,26.87,26.94,26.83,26.9,104100.0,26.87,26.94,26.83,26.9,104100.0
2006-12-13 15:50:00,26.9,26.91,26.82,26.84,54200.0,26.9,26.91,26.82,26.84,54200.0
2006-12-13 15:55:00,26.84,26.85,26.82,26.82,24100.0,26.84,26.85,26.82,26.82,24100.0
2006-12-14 09:30:00,26.77,26.92,26.7,26.75,56600.0,26.77,26.92,26.7,26.75,56600.0
2006-12-14 09:35:00,26.75,26.8,26.75,26.78,67000.0,26.75,26.8,26.75,26.78,67000.0
2006-12-14 09:40:00,26.78,26.86,26.78,26.84,18900.0,26.78,26.86,26.78,26.84,18900.0
2006-12-14 09:45:00,26.84,26.9,26.83,26.86,53300.0,26.84,26.9,26.83,26.86,53300.0
2006-12-14 09:50:00,26.86,26.9,26.85,26.9,34000.0,26.86,26.9,26.85,26.9,34000.0
2006-12-14 09:55:00,26.89,27.0,26.89,26.99,38500.0,26.89,27.0,26.89,26.99,38500.0
2006-12-14 10:00:00,26.99,27.0,26.93,27.0,67200.0,26.99,27.0,26.93,27.0,67200.0
2006-12-14 10:05:00,26.99,27.05,26.99,27.04,51000.0,26.99,27.05,26.99,27.04,51000.0
2006-12-14 10:10:00,27.03,27.04,27.0,27.03,35700.0,27.03,27.04,27.0,27.03,35700.0
2006-12-14 10:15:00,27.03,27.04,26.99,27.03,11700.0,27.03,27.04,26.99,27.03,11700.0
2006-12-14 10:20:00,27.03,27.12,27.03,27.09,28500.0,27.03,27.12,27.03,27.09,28500.0
2006-12-14 10:25:00,27.09,27.1,27.08,27.09,12500.0,27.09,27.1,27.08,27.09,12500.0
2006-12-14 10:30:00,27.1,27.1,27.07,27.09,18700.0,27.1,27.1,27.07,27.09,18700.0
2006-12-14 10:35:00,27.08,27.13,27.08,27.11,47400.0,27.08,27.13,27.08,27.11,47400.0
2006-12-14 10:40:00,27.11,27.11,27.03,27.03,13200.0,27.11,27.11,27.03,27.03,13200.0
2006-12-14 10:45:00,27.03,27.13,27.03,27.07,30800.0,27.03,27.13,27.03,27.07,30800.0
2006-12-14 10:50:00,27.07,27.08,27.05,27.05,13900.0,27.07,27.08,27.05,27.05,13900.0
2006-12-14 10:55:00,27.05,27.11,27.05,27.11,12200.0,27.05,27.11,27.05,27.11,12200.0
2006-12-14 11:00:00,27.11,27.14,27.1,27.14,11000.0,27.11,27.14,27.1,27.14,11000.0
2006-12-14 11:05:00,27.14,27.14,27.1,27.1,10500.0,27.14,27.14,27.1,27.1,10500.0
2006-12-14 11:10:00,27.1,27.1,27.0,27.0,14000.0,27.1,27.1,27.0,27.0,14000.0
2006-12-14 11:15:00,27.01,27.04,27.0,27.04,6600.0,27.01,27.04,27.0,27.04,6600.0
2006-12-14 11:20:00,27.05,27.05,27.0,27.04,9100.0,27.05,27.05,27.0,27.04,9100.0
2006-12-14 11:25:00,27.05,27.05,27.04,27.04,12400.0,27.05,27.05,27.04,27.04,12400.0
2006-12-14 11:30:00,27.04,27.04,27.0,27.0,11400.0,27.04,27.04,27.0,27.0,11400.0
2006-12-14 11:35:00,27.0,27.02,26.95,26.96,43000.0,27.0,27.02,26.95,26.96,43000.0
2006-12-14 11:40:00,26.96,26.97,26.91,26.95,18900.0,26.96,26.97,26.91,26.95,18900.0
2006-12-14 11:45:00,26.94,26.98,26.92,26.95,13100.0,26.94,26.98,26.92,26.95,13100.0
2006-12-14 11:50:00,26.96,26.98,26.89,26.9,13800.0,26.96,26.98,26.89,26.9,13800.0
2006-12-14 11:55:00,26.91,26.91,26.86,26.88,15500.0,26.91,26.91,26.86,26.88,15500.0
2006-12-14 12:00:00,26.87,26.88,26.85,26.85,24700.0,26.87,26.88,26.85,26.85,24700.0
2006-12-14 12:05:00,26.86,26.86,26.8,26.85,24900.0,26.86,26.86,26.8,26.85,24900.0
2006-12-14 12:10:00,26.85,26.89,26.81,26.82,20000.0,26.85,26.89,26.81,26.82,20000.0
2006-12-14 12:15:00,26.82,26.82,26.74,26.77,29400.0,26.82,26.82,26.74,26.77,29400.0
2006-12-14 12:20:00,26.77,26.79,26.72,26.75,12300.0,26.77,26.79,26.72,26.75,12300.0
2006-12-14 12:25:00,26.74,26.75,26.7,26.75,26700.0,26.74,26.75,26.7,26.75,26700.0
2006-12-14 12:30:00,26.74,26.76,26.72,26.75,65300.0,26.74,26.76,26.72,26.75,65300.0
2006-12-14 12:35:00,26.75,26.8,26.67,26.73,46700.0,26.75,26.8,26.67,26.73,46700.0
2006-12-14 12:40:00,26.72,26.74,26.71,26.72,5300.0,26.72,26.74,26.71,26.72,5300.0
2006-12-14 12:45:00,26.73,26.75,26.73,26.75,7900.0,26.73,26.75,26.73,26.75,7900.0
2006-12-14 12:50:00,26.74,26.75,26.71,26.75,13500.0,26.74,26.75,26.71,26.75,13500.0
2006-12-14 12:55:00,26.76,26.81,26.74,26.75,17900.0,26.76,26.81,26.74,26.75,17900.0
2006-12-14 13:00:00,26.75,26.75,26.7,26.73,11800.0,26.75,26.75,26.7,26.73,11800.0
2006-12-14 13:05:00,26.73,26.75,26.71,26.71,10700.0,26.73,26.75,26.71,26.71,10700.0
2006-12-14 13:10:00,26.72,26.75,26.69,26.74,7800.0,26.72,26.75,26.69,26.74,7800.0
2006-12-14 13:15:00,26.74,26.76,26.73,26.75,8100.0,26.74,26.76,26.73,26.75,8100.0
2006-12-14 13:20:00,26.74,26.75,26.73,26.74,9300.0,26.74,26.75,26.73,26.74,9300.0
2006-12-14 13:25:00,26.74,26.76,26.74,26.75,8300.0,26.74,26.76,26.74,26.75,8300.0
2006-12-14 13:30:00,26.74,26.77,26.69,26.75,14600.0,26.74,26.77,26.69,26.75,14600.0
2006-12-14 13:35:00,26.75,26.75,26.71,26.75,20400.0,26.75,26.75,26.71,26.75,20400.0
2006-12-14 13:40:00,26.74,26.75,26.66,26.72,13400.0,26.74,26.75,26.66,26.72,13400.0
2006-12-14 13:45:00,26.72,26.75,26.71,26.73,6200.0,26.72,26.75,26.71,26.73,6200.0
2006-12-14 13:50:00,26.73,26.76,26.71,26.75,13000.0,26.73,26.76,26.71,26.75,13000.0
2006-12-14 13:55:00,26.75,26.75,26.74,26.75,5400.0,26.75,26.75,26.74,26.75,5400.0
2006-12-14 14:00:00,26.75,26.75,26.74,26.74,6900.0,26.75,26.75,26.74,26.74,6900.0
2006-12-14 14:05:00,26.74,26.75,26.74,26.75,5900.0,26.74,26.75,26.74,26.75,5900.0
2006-12-14 14:10:00,26.75,26.81,26.71,26.71,23100.0,26.75,26.81,26.71,26.71,23100.0
2006-12-14 14:15:00,26.71,26.75,26.69,26.73,13900.0,26.71,26.75,26.69,26.73,13900.0
2006-12-14 14:20:00,26.74,26.75,26.73,26.74,14100.0,26.74,26.75,26.73,26.74,14100.0
2006-12-14 14:25:00,26.74,26.75,26.74,26.74,9000.0,26.74,26.75,26.74,26.74,9000.0
2006-12-14 14:30:00,26.75,26.75,26.73,26.75,8000.0,26.75,26.75,26.73,26.75,8000.0
2006-12-14 14:35:00,26.75,26.77,26.71,26.73,22100.0,26.75,26.77,26.71,26.73,22100.0
2006-12-14 14:40:00,26.73,26.78,26.72,26.73,11200.0,26.73,26.78,26.72,26.73,11200.0
2006-12-14 14:45:00,26.73,26.75,26.73,26.75,4100.0,26.73,26.75,26.73,26.75,4100.0
2006-12-14 14:50:00,26.74,26.75,26.73,26.74,5500.0,26.74,26.75,26.73,26.74,5500.0
2006-12-14 14:55:00,26.75,26.77,26.74,26.75,5700.0,26.75,26.77,26.74,26.75,5700.0
2006-12-14 15:00:00,26.75,26.76,26.7,26.74,19500.0,26.75,26.76,26.7,26.74,19500.0
2006-12-14 15:05:00,26.75,26.75,26.73,26.73,14700.0,26.75,26.75,26.73,26.73,14700.0
2006-12-14 15:10:00,26.72,26.74,26.7,26.73,6700.0,26.72,26.74,26.7,26.73,6700.0
2006-12-14 15:15:00,26.73,26.76,26.7,26.71,18700.0,26.73,26.76,26.7,26.71,18700.0
2006-12-14 15:20:00,26.71,26.71,26.69,26.69,10200.0,26.71,26.71,26.69,26.69,10200.0
2006-12-14 15:25:00,26.7,26.72,26.66,26.67,24100.0,26.7,26.72,26.66,26.67,24100.0
2006-12-14 15:30:00,26.67,26.7,26.67,26.68,16400.0,26.67,26.7,26.67,26.68,16400.0
2006-12-14 15:35:00,26.67,26.72,26.66,26.71,17700.0,26.67,26.72,26.66,26.71,17700.0
2006-12-14 15:40:00,26.71,26.78,26.71,26.76,15100.0,26.71,26.78,26.71,26.76,15100.0
2006-12-14 15:45:00,26.76,26.77,26.65,26.67,37300.0,26.76,26.77,26.65,26.67,37300.0
2006-12-14 15:50:00,26.66,26.73,26.66,26.71,15000.0,26.66,26.73,26.66,26.71,15000.0
2006-12-14 15:55:00,26.71,26.72,26.7,26.71,23200.0,26.71,26.72,26.7,26.71,23200.0
2006-12-15 09:30:00,26.75,26.79,26.74,26.75,206300.0,26.75,26.79,26.74,26.75,206300.0
2006-12-15 09:35:00,26.75,26.78,26.69,26.7,28300.0,26.75,26.78,26.69,26.7,28300.0
2006-12-15 09:40:00,26.7,26.76,26.64,26.74,8300.0,26.7,26.76,26.64,26.74,8300.0
2006-12-15 09:45:00,26.76,26.76,26.69,26.7,14200.0,26.76,26.76,26.69,26.7,14200.0
2006-12-15 09:50:00,26.71,26.78,26.7,26.76,10400.0,26.71,26.78,26.7,26.76,10400.0
2006-12-15 09:55:00,26.76,26.76,26.68,26.68,11000.0,26.76,26.76,26.68,26.68,11000.0
2006-12-15 10:00:00,26.69,26.74,26.68,26.74,13100.0,26.69,26.74,26.68,26.74,13100.0
2006-12-15 10:05:00,26.74,26.77,26.67,26.73,13100.0,26.74,26.77,26.67,26.73,13100.0
2006-12-15 10:10:00,26.73,26.76,26.73,26.75,7800.0,26.73,26.76,26.73,26.75,7800.0
2006-12-15 10:15:00,26.75,26.78,26.75,26.78,12700.0,26.75,26.78,26.75,26.78,12700.0
2006-12-15 10:20:00,26.79,26.8,26.78,26.8,2500.0,26.79,26.8,26.78,26.8,2500.0
2006-12-15 10:25:00,26.8,26.83,26.78,26.83,8900.0,26.8,26.83,26.78,26.83,8900.0
2006-12-15 10:30:00,26.84,26.89,26.83,26.89,9200.0,26.84,26.89,26.83,26.89,9200.0
2006-12-15 10:35:00,26.9,26.92,26.88,26.91,7300.0,26.9,26.92,26.88,26.91,7300.0
2006-12-15 10:40:00,26.91,26.92,26.87,26.9,5500.0,26.91,26.92,26.87,26.9,5500.0
2006-12-15 10:45:00,26.9,26.9,26.85,26.86,4000.0,26.9,26.9,26.85,26.86,4000.0
2006-12-15 10:50:00,26.85,26.86,26.79,26.82,8200.0,26.85,26.86,26.79,26.82,8200.0
2006-12-15 10:55:00,26.82,26.85,26.79,26.81,11800.0,26.82,26.85,26.79,26.81,11800.0
2006-12-15 11:00:00,26.81,26.9,26.8,26.87,11400.0,26.81,26.9,26.8,26.87,11400.0
2006-12-15 11:05:00,26.88,26.88,26.75,26.77,16900.0,26.88,26.88,26.75,26.77,16900.0
2006-12-15 11:10:00,26.75,26.76,26.7,26.75,8900.0,26.75,26.76,26.7,26.75,8900.0
2006-12-15 11:15:00,26.74,26.76,26.74,26.74,8600.0,26.74,26.76,26.74,26.74,8600.0
2006-12-15 11:20:00,26.75,26.75,26.69,26.75,6400.0,26.75,26.75,26.69,26.75,6400.0
2006-12-15 11:25:00,26.74,26.75,26.71,26.72,3700.0,26.74,26.75,26.71,26.72,3700.0
2006-12-15 11:30:00,26.72,26.73,26.68,26.69,11200.0,26.72,26.73,26.68,26.69,11200.0
2006-12-15 11:35:00,26.69,26.75,26.69,26.75,6200.0,26.69,26.75,26.69,26.75,6200.0
2006-12-15 11:40:00,26.75,26.75,26.74,26.75,4300.0,26.75,26.75,26.74,26.75,4300.0
2006-12-15 11:45:00,26.74,26.75,26.74,26.75,4100.0,26.74,26.75,26.74,26.75,4100.0
2006-12-15 11:50:00,26.75,26.75,26.73,26.74,6500.0,26.75,26.75,26.73,26.74,6500.0
2006-12-15 11:55:00,26.74,26.75,26.73,26.73,8300.0,26.74,26.75,26.73,26.73,8300.0
2006-12-15 12:00:00,26.74,26.75,26.72,26.74,10300.0,26.74,26.75,26.72,26.74,10300.0
2006-12-15 12:05:00,26.75,26.75,26.73,26.73,9600.0,26.75,26.75,26.73,26.73,9600.0
2006-12-15 12:10:00,26.75,26.77,26.73,26.75,6200.0,26.75,26.77,26.73,26.75,6200.0
2006-12-15 12:15:00,26.75,26.75,26.74,26.74,2500.0,26.75,26.75,26.74,26.74,2500.0
2006-12-15 12:20:00,26.74,26.76,26.68,26.68,10300.0,26.74,26.76,26.68,26.68,10300.0
2006-12-15 12:25:00,26.68,26.74,26.68,26.73,5100.0,26.68,26.74,26.68,26.73,5100.0
2006-12-15 12:30:00,26.73,26.74,26.72,26.74,5900.0,26.73,26.74,26.72,26.74,5900.0
2006-12-15 12:35:00,26.74,26.77,26.73,26.75,14200.0,26.74,26.77,26.73,26.75,14200.0
2006-12-15 12:40:00,26.75,26.75,26.72,26.74,7900.0,26.75,26.75,26.72,26.74,7900.0
2006-12-15 12:45:00,26.75,26.75,26.74,26.75,2100.0,26.75,26.75,26.74,26.75,2100.0
2006-12-15 12:50:00,26.75,26.75,26.74,26.74,11400.0,26.75,26.75,26.74,26.74,11400.0
2006-12-15 12:55:00,26.74,26.74,26.72,26.74,3100.0,26.74,26.74,26.72,26.74,3100.0
2006-12-15 13:00:00,26.73,26.75,26.73,26.75,4600.0,26.73,26.75,26.73,26.75,4600.0
2006-12-15 13:05:00,26.75,26.75,26.74,26.75,5600.0,26.75,26.75,26.74,26.75,5600.0
2006-12-15 13:10:00,26.74,26.75,26.72,26.73,9500.0,26.74,26.75,26.72,26.73,9500.0
2006-12-15 13:15:00,26.74,26.74,26.7,26.72,6200.0,26.74,26.74,26.7,26.72,6200.0
2006-12-15 13:20:00,26.72,26.74,26.72,26.74,3300.0,26.72,26.74,26.72,26.74,3300.0
2006-12-15 13:25:00,26.74,26.74,26.69,26.69,5500.0,26.74,26.74,26.69,26.69,5500.0
2006-12-15 13:30:00,26.7,26.7,26.69,26.69,3200.0,26.7,26.7,26.69,26.69,3200.0
2006-12-15 13:35:00,26.7,26.72,26.69,26.69,10000.0,26.7,26.72,26.69,26.69,10000.0
2006-12-15 13:40:00,26.7,26.73,26.68,26.73,14900.0,26.7,26.73,26.68,26.73,14900.0
2006-12-15 13:45:00,26.73,26.74,26.73,26.74,10400.0,26.73,26.74,26.73,26.74,10400.0
2006-12-15 13:50:00,26.73,26.73,26.67,26.69,13600.0,26.73,26.73,26.67,26.69,13600.0
2006-12-15 13:55:00,26.69,26.7,26.68,26.7,2000.0,26.69,26.7,26.68,26.7,2000.0
2006-12-15 14:00:00,26.71,26.74,26.67,26.72,31900.0,26.71,26.74,26.67,26.72,31900.0
2006-12-15 14:05:00,26.72,26.74,26.71,26.74,2700.0,26.72,26.74,26.71,26.74,2700.0
2006-12-15 14:10:00,26.74,26.74,26.71,26.73,3400.0,26.74,26.74,26.71,26.73,3400.0
2006-12-15 14:15:00,26.73,26.74,26.73,26.74,3400.0,26.73,26.74,26.73,26.74,3400.0
2006-12-15 14:20:00,26.74,26.74,26.72,26.72,5400.0,26.74,26.74,26.72,26.72,5400.0
2006-12-15 14:25:00,26.71,26.74,26.71,26.74,6800.0,26.71,26.74,26.71,26.74,6800.0
2006-12-15 14:30:00,26.74,26.74,26.7,26.72,6000.0,26.74,26.74,26.7,26.72,6000.0
2006-12-15 14:35:00,26.72,26.72,26.69,26.71,4200.0,26.72,26.72,26.69,26.71,4200.0
2006-12-15 14:40:00,26.71,26.71,26.68,26.69,4000.0,26.71,26.71,26.68,26.69,4000.0
2006-12-15 14:45:00,26.69,26.69,26.68,26.69,2900.0,26.69,26.69,26.68,26.69,2900.0
2006-12-15 14:50:00,26.68,26.71,26.68,26.71,5700.0,26.68,26.71,26.68,26.71,5700.0
2006-12-15 14:55:00,26.7,26.74,26.7,26.72,6500.0,26.7,26.74,26.7,26.72,6500.0
2006-12-15 15:00:00,26.71,26.74,26.7,26.71,13900.0,26.71,26.74,26.7,26.71,13900.0
2006-12-15 15:05:00,26.7,26.71,26.68,26.71,8800.0,26.7,26.71,26.68,26.71,8800.0
2006-12-15 15:10:00,26.71,26.71,26.7,26.71,6400.0,26.71,26.71,26.7,26.71,6400.0
2006-12-15 15:15:00,26.72,26.72,26.69,26.7,14600.0,26.72,26.72,26.69,26.7,14600.0
2006-12-15 15:20:00,26.71,26.73,26.7,26.73,9200.0,26.71,26.73,26.7,26.73,9200.0
2006-12-15 15:25:00,26.73,26.74,26.7,26.71,11600.0,26.73,26.74,26.7,26.71,11600.0
2006-12-15 15:30:00,26.71,26.71,26.7,26.7,3800.0,26.71,26.71,26.7,26.7,3800.0
2006-12-15 15:35:00,26.7,26.72,26.7,26.71,9400.0,26.7,26.72,26.7,26.71,9400.0
2006-12-15 15:40:00,26.72,26.74,26.71,26.73,5500.0,26.72,26.74,26.71,26.73,5500.0
2006-12-15 15:45:00,26.73,26.74,26.69,26.7,15700.0,26.73,26.74,26.69,26.7,15700.0
2006-12-15 15:50:00,26.69,26.7,26.69,26.69,14100.0,26.69,26.7,26.69,26.69,14100.0
2006-12-15 15:55:00,26.69,26.73,26.68,26.71,52300.0,26.69,26.73,26.68,26.71,52300.0
2006-12-18 09:30:00,26.66,26.81,26.64,26.64,26300.0,26.66,26.81,26.64,26.64,26300.0
2006-12-18 09:35:00,26.64,26.65,26.61,26.63,8200.0,26.64,26.65,26.61,26.63,8200.0
2006-12-18 09:40:00,26.63,26.75,26.63,26.75,14400.0,26.63,26.75,26.63,26.75,14400.0
2006-12-18 09:45:00,26.75,26.75,26.59,26.59,189600.0,26.75,26.75,26.59,26.59,189600.0
2006-12-18 09:50:00,26.6,26.71,26.6,26.67,13600.0,26.6,26.71,26.6,26.67,13600.0
2006-12-18 09:55:00,26.67,26.75,26.66,26.71,10500.0,26.67,26.75,26.66,26.71,10500.0
2006-12-18 10:00:00,26.71,26.75,26.52,26.66,86900.0,26.71,26.75,26.52,26.66,86900.0
2006-12-18 10:05:00,26.66,26.73,26.65,26.72,13400.0,26.66,26.73,26.65,26.72,13400.0
2006-12-18 10:10:00,26.72,26.72,26.66,26.69,13400.0,26.72,26.72,26.66,26.69,13400.0
2006-12-18 10:15:00,26.7,26.76,26.69,26.74,47900.0,26.7,26.76,26.69,26.74,47900.0
2006-12-18 10:20:00,26.75,26.75,26.7,26.72,9700.0,26.75,26.75,26.7,26.72,9700.0
2006-12-18 10:25:00,26.73,26.75,26.72,26.74,8800.0,26.73,26.75,26.72,26.74,8800.0
2006-12-18 10:30:00,26.74,26.76,26.69,26.74,29900.0,26.74,26.76,26.69,26.74,29900.0
2006-12-18 10:35:00,26.75,26.8,26.74,26.75,26000.0,26.75,26.8,26.74,26.75,26000.0
2006-12-18 10:40:00,26.76,26.76,26.67,26.72,16200.0,26.76,26.76,26.67,26.72,16200.0
2006-12-18 10:45:00,26.72,26.74,26.72,26.73,4400.0,26.72,26.74,26.72,26.73,4400.0
2006-12-18 10:50:00,26.74,26.76,26.73,26.74,15100.0,26.74,26.76,26.73,26.74,15100.0
2006-12-18 10:55:00,26.74,26.74,26.7,26.72,37700.0,26.74,26.74,26.7,26.72,37700.0
2006-12-18 11:00:00,26.72,26.72,26.64,26.65,14700.0,26.72,26.72,26.64,26.65,14700.0
2006-12-18 11:05:00,26.65,26.7,26.65,26.7,8800.0,26.65,26.7,26.65,26.7,8800.0
2006-12-18 11:10:00,26.7,26.7,26.65,26.7,6700.0,26.7,26.7,26.65,26.7,6700.0
2006-12-18 11:15:00,26.7,26.7,26.69,26.69,4200.0,26.7,26.7,26.69,26.69,4200.0
2006-12-18 11:20:00,26.7,26.7,26.69,26.7,3100.0,26.7,26.7,26.69,26.7,3100.0
2006-12-18 11:25:00,26.69,26.7,26.67,26.69,6700.0,26.69,26.7,26.67,26.69,6700.0
2006-12-18 11:30:00,26.69,26.7,26.69,26.69,4900.0,26.69,26.7,26.69,26.69,4900.0
2006-12-18 11:35:00,26.69,26.69,26.62,26.65,8300.0,26.69,26.69,26.62,26.65,8300.0
2006-12-18 11:40:00,26.65,26.66,26.58,26.6,12200.0,26.65,26.66,26.58,26.6,12200.0
2006-12-18 11:45:00,26.61,26.63,26.59,26.6,6900.0,26.61,26.63,26.59,26.6,6900.0
2006-12-18 11:50:00,26.6,26.61,26.6,26.61,2800.0,26.6,26.61,26.6,26.61,2800.0
2006-12-18 11:55:00,26.61,26.61,26.54,26.54,7200.0,26.61,26.61,26.54,26.54,7200.0
2006-12-18 12:00:00,26.54,26.54,26.44,26.46,17700.0,26.54,26.54,26.44,26.46,17700.0
2006-12-18 12:05:00,26.46,26.46,26.41,26.46,9800.0,26.46,26.46,26.41,26.46,9800.0
2006-12-18 12:10:00,26.46,26.48,26.41,26.44,10100.0,26.46,26.48,26.41,26.44,10100.0
2006-12-18 12:15:00,26.45,26.46,26.44,26.46,5200.0,26.45,26.46,26.44,26.46,5200.0
2006-12-18 12:20:00,26.46,26.47,26.45,26.45,6500.0,26.46,26.47,26.45,26.45,6500.0
2006-12-18 12:25:00,26.45,26.47,26.44,26.47,6100.0,26.45,26.47,26.44,26.47,6100.0
2006-12-18 12:30:00,26.47,26.5,26.47,26.5,5800.0,26.47,26.5,26.47,26.5,5800.0
2006-12-18 12:35:00,26.49,26.5,26.48,26.48,2000.0,26.49,26.5,26.48,26.48,2000.0
2006-12-18 12:40:00,26.49,26.49,26.48,26.48,2000.0,26.49,26.49,26.48,26.48,2000.0
2006-12-18 12:45:00,26.48,26.49,26.48,26.49,3200.0,26.48,26.49,26.48,26.49,3200.0
2006-12-18 12:50:00,26.49,26.5,26.48,26.49,2800.0,26.49,26.5,26.48,26.49,2800.0
2006-12-18 12:55:00,26.5,26.5,26.45,26.45,5900.0,26.5,26.5,26.45,26.45,5900.0
2006-12-18 13:00:00,26.46,26.47,26.45,26.47,12500.0,26.46,26.47,26.45,26.47,12500.0
2006-12-18 13:05:00,26.47,26.47,26.45,26.46,3200.0,26.47,26.47,26.45,26.46,3200.0
2006-12-18 13:10:00,26.47,26.47,26.45,26.47,2400.0,26.47,26.47,26.45,26.47,2400.0
2006-12-18 13:15:00,26.46,26.47,26.44,26.44,13600.0,26.46,26.47,26.44,26.44,13600.0
2006-12-18 13:20:00,26.44,26.44,26.43,26.44,5500.0,26.44,26.44,26.43,26.44,5500.0
2006-12-18 13:25:00,26.44,26.44,26.43,26.44,1100.0,26.44,26.44,26.43,26.44,1100.0
2006-12-18 13:30:00,26.44,26.45,26.44,26.44,1500.0,26.44,26.45,26.44,26.44,1500.0
2006-12-18 13:35:00,26.45,26.45,26.44,26.44,1700.0,26.45,26.45,26.44,26.44,1700.0
2006-12-18 13:40:00,26.44,26.45,26.44,26.45,3700.0,26.44,26.45,26.44,26.45,3700.0
2006-12-18 13:45:00,26.45,26.45,26.44,26.45,10700.0,26.45,26.45,26.44,26.45,10700.0
2006-12-18 13:50:00,26.45,26.45,26.44,26.44,2200.0,26.45,26.45,26.44,26.44,2200.0
2006-12-18 13:55:00,26.45,26.45,26.44,26.44,1600.0,26.45,26.45,26.44,26.44,1600.0
2006-12-18 14:00:00,26.45,26.45,26.44,26.45,1400.0,26.45,26.45,26.44,26.45,1400.0
2006-12-18 14:05:00,26.45,26.45,26.43,26.44,4900.0,26.45,26.45,26.43,26.44,4900.0
2006-12-18 14:10:00,26.44,26.44,26.43,26.44,2100.0,26.44,26.44,26.43,26.44,2100.0
2006-12-18 14:15:00,26.44,26.44,26.37,26.38,14900.0,26.44,26.44,26.37,26.38,14900.0
2006-12-18 14:20:00,26.37,26.4,26.37,26.4,8300.0,26.37,26.4,26.37,26.4,8300.0
2006-12-18 14:25:00,26.4,26.4,26.34,26.36,4600.0,26.4,26.4,26.34,26.36,4600.0
2006-12-18 14:30:00,26.35,26.36,26.31,26.32,10000.0,26.35,26.36,26.31,26.32,10000.0
2006-12-18 14:35:00,26.32,26.36,26.31,26.33,9500.0,26.32,26.36,26.31,26.33,9500.0
2006-12-18 14:40:00,26.34,26.34,26.28,26.28,7100.0,26.34,26.34,26.28,26.28,7100.0
2006-12-18 14:45:00,26.27,26.28,26.22,26.22,8600.0,26.27,26.28,26.22,26.22,8600.0
2006-12-18 14:50:00,26.22,26.23,26.17,26.18,5500.0,26.22,26.23,26.17,26.18,5500.0
2006-12-18 14:55:00,26.19,26.24,26.18,26.23,8000.0,26.19,26.24,26.18,26.23,8000.0
2006-12-18 15:00:00,26.24,26.26,26.21,26.22,7800.0,26.24,26.26,26.21,26.22,7800.0
2006-12-18 15:05:00,26.21,26.26,26.18,26.26,5300.0,26.21,26.26,26.18,26.26,5300.0
2006-12-18 15:10:00,26.26,26.3,26.23,26.29,11600.0,26.26,26.3,26.23,26.29,11600.0
2006-12-18 15:15:00,26.29,26.3,26.25,26.26,17500.0,26.29,26.3,26.25,26.26,17500.0
2006-12-18 15:20:00,26.26,26.28,26.26,26.27,13200.0,26.26,26.28,26.26,26.27,13200.0
2006-12-18 15:25:00,26.27,26.29,26.23,26.24,28700.0,26.27,26.29,26.23,26.24,28700.0
2006-12-18 15:30:00,26.24,26.29,26.24,26.26,15600.0,26.24,26.29,26.24,26.26,15600.0
2006-12-18 15:35:00,26.26,26.3,26.26,26.28,14000.0,26.26,26.3,26.26,26.28,14000.0
2006-12-18 15:40:00,26.27,26.3,26.26,26.26,21200.0,26.27,26.3,26.26,26.26,21200.0
2006-12-18 15:45:00,26.27,26.27,26.23,26.23,14600.0,26.27,26.27,26.23,26.23,14600.0
2006-12-18 15:50:00,26.23,26.23,26.22,26.22,9500.0,26.23,26.23,26.22,26.22,9500.0
2006-12-18 15:55:00,26.22,26.27,26.22,26.26,20200.0,26.22,26.27,26.22,26.26,20200.0
2006-12-19 09:30:00,26.0,26.16,25.93,26.16,53800.0,26.0,26.16,25.93,26.16,53800.0
2006-12-19 09:35:00,26.16,26.19,26.04,26.08,85300.0,26.16,26.19,26.04,26.08,85300.0
2006-12-19 09:40:00,26.08,26.09,25.99,26.0,16600.0,26.08,26.09,25.99,26.0,16600.0
2006-12-19 09:45:00,26.0,26.08,26.0,26.08,63800.0,26.0,26.08,26.0,26.08,63800.0
2006-12-19 09:50:00,26.07,26.24,26.07,26.24,9800.0,26.07,26.24,26.07,26.24,9800.0
2006-12-19 09:55:00,26.24,26.32,26.22,26.32,15400.0,26.24,26.32,26.22,26.32,15400.0
2006-12-19 10:00:00,26.32,26.45,26.32,26.45,11200.0,26.32,26.45,26.32,26.45,11200.0
2006-12-19 10:05:00,26.44,26.48,26.41,26.45,10300.0,26.44,26.48,26.41,26.45,10300.0
2006-12-19 10:10:00,26.46,26.47,26.42,26.45,9600.0,26.46,26.47,26.42,26.45,9600.0
2006-12-19 10:15:00,26.48,26.49,26.45,26.46,3800.0,26.48,26.49,26.45,26.46,3800.0
2006-12-19 10:20:00,26.47,26.47,26.34,26.35,6500.0,26.47,26.47,26.34,26.35,6500.0
2006-12-19 10:25:00,26.32,26.36,26.32,26.34,7800.0,26.32,26.36,26.32,26.34,7800.0
2006-12-19 10:30:00,26.32,26.34,26.24,26.26,7800.0,26.32,26.34,26.24,26.26,7800.0
2006-12-19 10:35:00,26.27,26.27,26.25,26.27,3400.0,26.27,26.27,26.25,26.27,3400.0
2006-12-19 10:40:00,26.27,26.28,26.26,26.27,7100.0,26.27,26.28,26.26,26.27,7100.0
2006-12-19 10:45:00,26.26,26.3,26.26,26.3,4400.0,26.26,26.3,26.26,26.3,4400.0
2006-12-19 10:50:00,26.3,26.36,26.3,26.32,6600.0,26.3,26.36,26.3,26.32,6600.0
2006-12-19 10:55:00,26.32,26.39,26.32,26.36,7700.0,26.32,26.39,26.32,26.36,7700.0
2006-12-19 11:00:00,26.36,26.42,26.33,26.37,16200.0,26.36,26.42,26.33,26.37,16200.0
2006-12-19 11:05:00,26.38,26.38,26.36,26.36,3100.0,26.38,26.38,26.36,26.36,3100.0
2006-12-19 11:10:00,26.36,26.36,26.35,26.36,3300.0,26.36,26.36,26.35,26.36,3300.0
2006-12-19 11:15:00,26.35,26.39,26.34,26.36,10900.0,26.35,26.39,26.34,26.36,10900.0
2006-12-19 11:20:00,26.35,26.45,26.35,26.44,13400.0,26.35,26.45,26.35,26.44,13400.0
2006-12-19 11:25:00,26.45,26.46,26.42,26.45,22500.0,26.45,26.46,26.42,26.45,22500.0
2006-12-19 11:30:00,26.44,26.44,26.37,26.37,8200.0,26.44,26.44,26.37,26.37,8200.0
2006-12-19 11:35:00,26.38,26.38,26.31,26.31,8100.0,26.38,26.38,26.31,26.31,8100.0
2006-12-19 11:40:00,26.32,26.39,26.31,26.39,7400.0,26.32,26.39,26.31,26.39,7400.0
2006-12-19 11:45:00,26.4,26.41,26.34,26.35,5600.0,26.4,26.41,26.34,26.35,5600.0
2006-12-19 11:50:00,26.35,26.35,26.34,26.35,5600.0,26.35,26.35,26.34,26.35,5600.0
2006-12-19 11:55:00,26.34,26.35,26.34,26.35,3800.0,26.34,26.35,26.34,26.35,3800.0
2006-12-19 12:00:00,26.35,26.35,26.35,26.35,56400.0,26.35,26.35,26.35,26.35,56400.0
2006-12-19 12:05:00,26.35,26.35,26.34,26.34,40300.0,26.35,26.35,26.34,26.34,40300.0
2006-12-19 12:10:00,26.34,26.35,26.33,26.34,5500.0,26.34,26.35,26.33,26.34,5500.0
2006-12-19 12:15:00,26.34,26.34,26.26,26.26,4300.0,26.34,26.34,26.26,26.26,4300.0
2006-12-19 12:20:00,26.26,26.27,26.24,26.25,4100.0,26.26,26.27,26.24,26.25,4100.0
2006-12-19 12:25:00,26.25,26.25,26.25,26.25,3700.0,26.25,26.25,26.25,26.25,3700.0
2006-12-19 12:30:00,26.25,26.25,26.21,26.22,9300.0,26.25,26.25,26.21,26.22,9300.0
2006-12-19 12:35:00,26.22,26.23,26.21,26.22,6500.0,26.22,26.23,26.21,26.22,6500.0
2006-12-19 12:40:00,26.22,26.25,26.21,26.21,23700.0,26.22,26.25,26.21,26.21,23700.0
2006-12-19 12:45:00,26.21,26.22,26.18,26.18,10000.0,26.21,26.22,26.18,26.18,10000.0
2006-12-19 12:50:00,26.19,26.2,26.17,26.17,9700.0,26.19,26.2,26.17,26.17,9700.0
2006-12-19 12:55:00,26.18,26.2,26.16,26.16,7700.0,26.18,26.2,26.16,26.16,7700.0
2006-12-19 13:00:00,26.16,26.2,26.14,26.2,56900.0,26.16,26.2,26.14,26.2,56900.0
2006-12-19 13:05:00,26.2,26.25,26.17,26.25,45900.0,26.2,26.25,26.17,26.25,45900.0
2006-12-19 13:10:00,26.24,26.25,26.2,26.25,69300.0,26.24,26.25,26.2,26.25,69300.0
2006-12-19 13:15:00,26.25,26.25,26.23,26.23,3100.0,26.25,26.25,26.23,26.23,3100.0
2006-12-19 13:20:00,26.22,26.23,26.19,26.2,5100.0,26.22,26.23,26.19,26.2,5100.0
2006-12-19 13:25:00,26.2,26.22,26.19,26.19,8000.0,26.2,26.22,26.19,26.19,8000.0
2006-12-19 13:30:00,26.2,26.2,26.19,26.2,27000.0,26.2,26.2,26.19,26.2,27000.0
2006-12-19 13:35:00,26.2,26.2,26.18,26.19,4400.0,26.2,26.2,26.18,26.19,4400.0
2006-12-19 13:40:00,26.19,26.2,26.18,26.19,9000.0,26.19,26.2,26.18,26.19,9000.0
2006-12-19 13:45:00,26.19,26.2,26.18,26.19,12300.0,26.19,26.2,26.18,26.19,12300.0
2006-12-19 13:50:00,26.18,26.19,26.14,26.15,7200.0,26.18,26.19,26.14,26.15,7200.0
2006-12-19 13:55:00,26.15,26.15,26.14,26.15,8900.0,26.15,26.15,26.14,26.15,8900.0
2006-12-19 14:00:00,26.15,26.16,26.14,26.15,15800.0,26.15,26.16,26.14,26.15,15800.0
2006-12-19 14:05:00,26.15,26.19,26.15,26.19,21200.0,26.15,26.19,26.15,26.19,21200.0
2006-12-19 14:10:00,26.19,26.2,26.19,26.2,8900.0,26.19,26.2,26.19,26.2,8900.0
2006-12-19 14:15:00,26.19,26.21,26.19,26.2,8600.0,26.19,26.21,26.19,26.2,8600.0
2006-12-19 14:20:00,26.2,26.28,26.19,26.28,47000.0,26.2,26.28,26.19,26.28,47000.0
2006-12-19 14:25:00,26.28,26.34,26.28,26.29,11400.0,26.28,26.34,26.28,26.29,11400.0
2006-12-19 14:30:00,26.3,26.36,26.3,26.34,6200.0,26.3,26.36,26.3,26.34,6200.0
2006-12-19 14:35:00,26.33,26.4,26.33,26.39,6300.0,26.33,26.4,26.33,26.39,6300.0
2006-12-19 14:40:00,26.39,26.4,26.38,26.4,5500.0,26.39,26.4,26.38,26.4,5500.0
2006-12-19 14:45:00,26.39,26.4,26.39,26.39,8900.0,26.39,26.4,26.39,26.39,8900.0
2006-12-19 14:50:00,26.38,26.44,26.37,26.43,10200.0,26.38,26.44,26.37,26.43,10200.0
2006-12-19 14:55:00,26.44,26.45,26.43,26.45,4600.0,26.44,26.45,26.43,26.45,4600.0
2006-12-19 15:00:00,26.44,26.44,26.41,26.42,9500.0,26.44,26.44,26.41,26.42,9500.0
2006-12-19 15:05:00,26.42,26.47,26.41,26.47,6500.0,26.42,26.47,26.41,26.47,6500.0
2006-12-19 15:10:00,26.47,26.5,26.46,26.5,7400.0,26.47,26.5,26.46,26.5,7400.0
2006-12-19 15:15:00,26.49,26.5,26.49,26.5,7600.0,26.49,26.5,26.49,26.5,7600.0
2006-12-19 15:20:00,26.49,26.5,26.49,26.49,8000.0,26.49,26.5,26.49,26.49,8000.0
2006-12-19 15:25:00,26.49,26.51,26.49,26.49,12000.0,26.49,26.51,26.49,26.49,12000.0
2006-12-19 15:30:00,26.49,26.53,26.49,26.52,12500.0,26.49,26.53,26.49,26.52,12500.0
2006-12-19 15:35:00,26.52,26.54,26.52,26.53,17100.0,26.52,26.54,26.52,26.53,17100.0
2006-12-19 15:40:00,26.53,26.54,26.45,26.47,19400.0,26.53,26.54,26.45,26.47,19400.0
2006-12-19 15:45:00,26.46,26.56,26.46,26.55,21200.0,26.46,26.56,26.46,26.55,21200.0
2006-12-19 15:50:00,26.55,26.55,26.52,26.52,9600.0,26.55,26.55,26.52,26.52,9600.0
2006-12-19 15:55:00,26.52,26.54,26.51,26.53,31000.0,26.52,26.54,26.51,26.53,31000.0
2006-12-20 09:30:00,26.51,26.73,26.41,26.69,49100.0,26.51,26.73,26.41,26.69,49100.0
2006-12-20 09:35:00,26.7,26.7,26.66,26.7,3600.0,26.7,26.7,26.66,26.7,3600.0
2006-12-20 09:40:00,26.7,26.78,26.7,26.77,8400.0,26.7,26.78,26.7,26.77,8400.0
2006-12-20 09:45:00,26.79,26.79,26.77,26.78,12700.0,26.79,26.79,26.77,26.78,12700.0
2006-12-20 09:50:00,26.79,26.84,26.76,26.83,8300.0,26.79,26.84,26.76,26.83,8300.0
2006-12-20 09:55:00,26.83,26.88,26.83,26.88,12300.0,26.83,26.88,26.83,26.88,12300.0
2006-12-20 10:00:00,26.88,26.96,26.8,26.96,38800.0,26.88,26.96,26.8,26.96,38800.0
2006-12-20 10:05:00,26.93,26.96,26.9,26.94,10500.0,26.93,26.96,26.9,26.94,10500.0
2006-12-20 10:10:00,26.94,26.96,26.93,26.95,8700.0,26.94,26.96,26.93,26.95,8700.0
2006-12-20 10:15:00,26.96,27.0,26.94,26.99,40000.0,26.96,27.0,26.94,26.99,40000.0
2006-12-20 10:20:00,26.98,26.99,26.97,26.98,9400.0,26.98,26.99,26.97,26.98,9400.0
2006-12-20 10:25:00,26.98,27.0,26.97,26.99,7300.0,26.98,27.0,26.97,26.99,7300.0
2006-12-20 10:30:00,26.98,27.0,26.97,26.97,17400.0,26.98,27.0,26.97,26.97,17400.0
2006-12-20 10:35:00,26.98,26.98,26.96,26.98,7600.0,26.98,26.98,26.96,26.98,7600.0
2006-12-20 10:40:00,26.98,26.99,26.96,26.99,9200.0,26.98,26.99,26.96,26.99,9200.0
2006-12-20 10:45:00,27.0,27.0,26.92,26.98,18800.0,27.0,27.0,26.92,26.98,18800.0
2006-12-20 10:50:00,26.98,26.98,26.9,26.91,8600.0,26.98,26.98,26.9,26.91,8600.0
2006-12-20 10:55:00,26.91,26.93,26.91,26.93,9600.0,26.91,26.93,26.91,26.93,9600.0
2006-12-20 11:00:00,26.94,26.95,26.92,26.94,11000.0,26.94,26.95,26.92,26.94,11000.0
2006-12-20 11:05:00,26.95,26.98,26.95,26.96,8700.0,26.95,26.98,26.95,26.96,8700.0
2006-12-20 11:10:00,26.97,26.97,26.95,26.96,5900.0,26.97,26.97,26.95,26.96,5900.0
2006-12-20 11:15:00,26.96,26.96,26.95,26.96,7600.0,26.96,26.96,26.95,26.96,7600.0
2006-12-20 11:20:00,26.97,26.98,26.94,26.96,9400.0,26.97,26.98,26.94,26.96,9400.0
2006-12-20 11:25:00,26.96,26.98,26.96,26.97,13400.0,26.96,26.98,26.96,26.97,13400.0
2006-12-20 11:30:00,26.95,26.96,26.94,26.95,11900.0,26.95,26.96,26.94,26.95,11900.0
2006-12-20 11:35:00,26.94,26.95,26.94,26.95,7000.0,26.94,26.95,26.94,26.95,7000.0
2006-12-20 11:40:00,26.95,26.98,26.94,26.97,10700.0,26.95,26.98,26.94,26.97,10700.0
2006-12-20 11:45:00,26.97,26.99,26.97,26.98,7100.0,26.97,26.99,26.97,26.98,7100.0
2006-12-20 11:50:00,26.98,26.98,26.97,26.98,9500.0,26.98,26.98,26.97,26.98,9500.0
2006-12-20 11:55:00,26.99,26.99,26.95,26.95,20100.0,26.99,26.99,26.95,26.95,20100.0
2006-12-20 12:00:00,26.94,26.99,26.94,26.99,9600.0,26.94,26.99,26.94,26.99,9600.0
2006-12-20 12:05:00,26.99,27.0,26.98,27.0,7900.0,26.99,27.0,26.98,27.0,7900.0
2006-12-20 12:10:00,26.99,27.03,26.99,27.03,43000.0,26.99,27.03,26.99,27.03,43000.0
2006-12-20 12:15:00,27.03,27.09,27.02,27.07,38600.0,27.03,27.09,27.02,27.07,38600.0
2006-12-20 12:20:00,27.07,27.09,27.05,27.06,23400.0,27.07,27.09,27.05,27.06,23400.0
2006-12-20 12:25:00,27.06,27.06,27.05,27.06,17700.0,27.06,27.06,27.05,27.06,17700.0
2006-12-20 12:30:00,27.05,27.08,27.05,27.06,48000.0,27.05,27.08,27.05,27.06,48000.0
2006-12-20 12:35:00,27.06,27.07,27.06,27.07,15700.0,27.06,27.07,27.06,27.07,15700.0
2006-12-20 12:40:00,27.06,27.08,27.04,27.08,19500.0,27.06,27.08,27.04,27.08,19500.0
2006-12-20 12:45:00,27.07,27.13,27.07,27.1,28000.0,27.07,27.13,27.07,27.1,28000.0
2006-12-20 12:50:00,27.11,27.11,27.1,27.1,6700.0,27.11,27.11,27.1,27.1,6700.0
2006-12-20 12:55:00,27.11,27.11,27.1,27.11,9000.0,27.11,27.11,27.1,27.11,9000.0
2006-12-20 13:00:00,27.1,27.16,27.1,27.12,68500.0,27.1,27.16,27.1,27.12,68500.0
2006-12-20 13:05:00,27.12,27.12,27.05,27.07,14600.0,27.12,27.12,27.05,27.07,14600.0
2006-12-20 13:10:00,27.07,27.07,26.96,26.96,12700.0,27.07,27.07,26.96,26.96,12700.0
2006-12-20 13:15:00,26.96,26.96,26.9,26.9,13600.0,26.96,26.96,26.9,26.9,13600.0
2006-12-20 13:20:00,26.9,26.91,26.85,26.85,13600.0,26.9,26.91,26.85,26.85,13600.0
2006-12-20 13:25:00,26.84,26.92,26.84,26.91,9600.0,26.84,26.92,26.84,26.91,9600.0
2006-12-20 13:30:00,26.92,26.92,26.85,26.87,7300.0,26.92,26.92,26.85,26.87,7300.0
2006-12-20 13:35:00,26.86,26.9,26.84,26.88,11600.0,26.86,26.9,26.84,26.88,11600.0
2006-12-20 13:40:00,26.89,26.89,26.86,26.87,5700.0,26.89,26.89,26.86,26.87,5700.0
2006-12-20 13:45:00,26.86,26.88,26.86,26.88,4700.0,26.86,26.88,26.86,26.88,4700.0
2006-12-20 13:50:00,26.88,26.91,26.85,26.86,12500.0,26.88,26.91,26.85,26.86,12500.0
2006-12-20 13:55:00,26.86,26.87,26.84,26.86,17100.0,26.86,26.87,26.84,26.86,17100.0
2006-12-20 14:00:00,26.85,26.88,26.85,26.88,8900.0,26.85,26.88,26.85,26.88,8900.0
2006-12-20 14:05:00,26.86,26.88,26.86,26.87,5400.0,26.86,26.88,26.86,26.87,5400.0
2006-12-20 14:10:00,26.88,26.88,26.87,26.88,3200.0,26.88,26.88,26.87,26.88,3200.0
2006-12-20 14:15:00,26.88,26.95,26.88,26.94,5400.0,26.88,26.95,26.88,26.94,5400.0
2006-12-20 14:20:00,26.95,27.0,26.93,26.95,11600.0,26.95,27.0,26.93,26.95,11600.0
2006-12-20 14:25:00,26.95,26.95,26.86,26.89,11300.0,26.95,26.95,26.86,26.89,11300.0
2006-12-20 14:30:00,26.88,26.9,26.81,26.83,11000.0,26.88,26.9,26.81,26.83,11000.0
2006-12-20 14:35:00,26.84,26.87,26.84,26.86,5400.0,26.84,26.87,26.84,26.86,5400.0
2006-12-20 14:40:00,26.85,26.9,26.85,26.88,12400.0,26.85,26.9,26.85,26.88,12400.0
2006-12-20 14:45:00,26.89,26.9,26.88,26.89,6700.0,26.89,26.9,26.88,26.89,6700.0
2006-12-20 14:50:00,26.89,26.89,26.88,26.89,4400.0,26.89,26.89,26.88,26.89,4400.0
2006-12-20 14:55:00,26.89,26.89,26.88,26.88,3800.0,26.89,26.89,26.88,26.88,3800.0
2006-12-20 15:00:00,26.89,26.9,26.89,26.89,5900.0,26.89,26.9,26.89,26.89,5900.0
2006-12-20 15:05:00,26.89,26.9,26.89,26.9,6600.0,26.89,26.9,26.89,26.9,6600.0
2006-12-20 15:10:00,26.89,26.89,26.88,26.89,2200.0,26.89,26.89,26.88,26.89,2200.0
2006-12-20 15:15:00,26.89,26.9,26.89,26.9,6900.0,26.89,26.9,26.89,26.9,6900.0
2006-12-20 15:20:00,26.9,26.9,26.89,26.9,5000.0,26.9,26.9,26.89,26.9,5000.0
2006-12-20 15:25:00,26.9,26.9,26.89,26.9,2000.0,26.9,26.9,26.89,26.9,2000.0
2006-12-20 15:30:00,26.9,26.9,26.89,26.9,6400.0,26.9,26.9,26.89,26.9,6400.0
2006-12-20 15:35:00,26.89,26.89,26.87,26.88,8700.0,26.89,26.89,26.87,26.88,8700.0
2006-12-20 15:40:00,26.89,26.91,26.88,26.91,4400.0,26.89,26.91,26.88,26.91,4400.0
2006-12-20 15:45:00,26.91,26.91,26.88,26.88,6200.0,26.91,26.91,26.88,26.88,6200.0
2006-12-20 15:50:00,26.88,26.88,26.87,26.88,8400.0,26.88,26.88,26.87,26.88,8400.0
2006-12-20 15:55:00,26.88,26.89,26.86,26.87,21300.0,26.88,26.89,26.86,26.87,21300.0
2006-12-21 09:30:00,26.8,26.92,26.8,26.85,34400.0,26.8,26.92,26.8,26.85,34400.0
2006-12-21 09:35:00,26.9,26.91,26.84,26.86,2500.0,26.9,26.91,26.84,26.86,2500.0
2006-12-21 09:40:00,26.9,26.98,26.89,26.91,35000.0,26.9,26.98,26.89,26.91,35000.0
2006-12-21 09:45:00,26.94,26.97,26.93,26.97,13300.0,26.94,26.97,26.93,26.97,13300.0
2006-12-21 09:50:00,26.99,27.0,26.98,26.99,8800.0,26.99,27.0,26.98,26.99,8800.0
2006-12-21 09:55:00,27.0,27.0,26.95,26.96,5600.0,27.0,27.0,26.95,26.96,5600.0
2006-12-21 10:00:00,26.96,26.97,26.92,26.95,14400.0,26.96,26.97,26.92,26.95,14400.0
2006-12-21 10:05:00,27.0,27.03,27.0,27.01,5900.0,27.0,27.03,27.0,27.01,5900.0
2006-12-21 10:10:00,27.0,27.01,26.99,27.0,8400.0,27.0,27.01,26.99,27.0,8400.0
2006-12-21 10:15:00,27.0,27.01,26.93,26.93,10000.0,27.0,27.01,26.93,26.93,10000.0
2006-12-21 10:20:00,26.92,26.93,26.9,26.91,11800.0,26.92,26.93,26.9,26.91,11800.0
2006-12-21 10:25:00,26.92,26.96,26.9,26.92,8200.0,26.92,26.96,26.9,26.92,8200.0
2006-12-21 10:30:00,26.94,26.94,26.92,26.92,2100.0,26.94,26.94,26.92,26.92,2100.0
2006-12-21 10:35:00,26.93,26.95,26.92,26.95,5200.0,26.93,26.95,26.92,26.95,5200.0
2006-12-21 10:40:00,26.96,26.98,26.95,26.97,3700.0,26.96,26.98,26.95,26.97,3700.0
2006-12-21 10:45:00,26.97,27.02,26.97,26.97,23900.0,26.97,27.02,26.97,26.97,23900.0
2006-12-21 10:50:00,26.96,26.99,26.94,26.96,6700.0,26.96,26.99,26.94,26.96,6700.0
2006-12-21 10:55:00,26.97,26.98,26.97,26.98,4000.0,26.97,26.98,26.97,26.98,4000.0
2006-12-21 11:00:00,26.97,26.98,26.97,26.97,4900.0,26.97,26.98,26.97,26.97,4900.0
2006-12-21 11:05:00,26.97,27.0,26.96,26.98,14100.0,26.97,27.0,26.96,26.98,14100.0
2006-12-21 11:10:00,26.99,26.99,26.93,26.94,12500.0,26.99,26.99,26.93,26.94,12500.0
2006-12-21 11:15:00,26.93,26.94,26.92,26.93,7200.0,26.93,26.94,26.92,26.93,7200.0
2006-12-21 11:20:00,26.94,26.94,26.92,26.93,3000.0,26.94,26.94,26.92,26.93,3000.0
2006-12-21 11:25:00,26.94,26.94,26.89,26.91,5900.0,26.94,26.94,26.89,26.91,5900.0
2006-12-21 11:30:00,26.9,26.91,26.9,26.9,4900.0,26.9,26.91,26.9,26.9,4900.0
2006-12-21 11:35:00,26.9,26.91,26.9,26.9,8400.0,26.9,26.91,26.9,26.9,8400.0
2006-12-21 11:40:00,26.9,26.91,26.86,26.89,13400.0,26.9,26.91,26.86,26.89,13400.0
2006-12-21 11:45:00,26.88,26.89,26.88,26.89,3200.0,26.88,26.89,26.88,26.89,3200.0
2006-12-21 11:50:00,26.88,26.89,26.88,26.89,4300.0,26.88,26.89,26.88,26.89,4300.0
2006-12-21 11:55:00,26.88,26.9,26.88,26.9,9500.0,26.88,26.9,26.88,26.9,9500.0
2006-12-21 12:00:00,26.89,26.9,26.87,26.87,8600.0,26.89,26.9,26.87,26.87,8600.0
2006-12-21 12:05:00,26.87,26.88,26.87,26.87,3400.0,26.87,26.88,26.87,26.87,3400.0
2006-12-21 12:10:00,26.88,26.88,26.87,26.88,3300.0,26.88,26.88,26.87,26.88,3300.0
2006-12-21 12:15:00,26.87,26.88,26.87,26.87,4000.0,26.87,26.88,26.87,26.87,4000.0
2006-12-21 12:20:00,26.87,26.88,26.85,26.85,7900.0,26.87,26.88,26.85,26.85,7900.0
2006-12-21 12:25:00,26.85,26.86,26.83,26.83,13300.0,26.85,26.86,26.83,26.83,13300.0
2006-12-21 12:30:00,26.83,26.84,26.82,26.82,4500.0,26.83,26.84,26.82,26.82,4500.0
2006-12-21 12:35:00,26.82,26.83,26.81,26.82,32700.0,26.82,26.83,26.81,26.82,32700.0
2006-12-21 12:40:00,26.82,26.82,26.78,26.79,14200.0,26.82,26.82,26.78,26.79,14200.0
2006-12-21 12:45:00,26.78,26.8,26.75,26.75,12100.0,26.78,26.8,26.75,26.75,12100.0
2006-12-21 12:50:00,26.76,26.76,26.73,26.74,13500.0,26.76,26.76,26.73,26.74,13500.0
2006-12-21 12:55:00,26.75,26.75,26.69,26.7,10100.0,26.75,26.75,26.69,26.7,10100.0
2006-12-21 13:00:00,26.7,26.7,26.64,26.68,13800.0,26.7,26.7,26.64,26.68,13800.0
2006-12-21 13:05:00,26.67,26.67,26.63,26.65,8600.0,26.67,26.67,26.63,26.65,8600.0
2006-12-21 13:10:00,26.65,26.66,26.62,26.66,10900.0,26.65,26.66,26.62,26.66,10900.0
2006-12-21 13:15:00,26.66,26.69,26.66,26.68,9800.0,26.66,26.69,26.66,26.68,9800.0
2006-12-21 13:20:00,26.68,26.69,26.67,26.69,4600.0,26.68,26.69,26.67,26.69,4600.0
2006-12-21 13:25:00,26.69,26.69,26.68,26.69,10300.0,26.69,26.69,26.68,26.69,10300.0
2006-12-21 13:30:00,26.69,26.7,26.69,26.7,10200.0,26.69,26.7,26.69,26.7,10200.0
2006-12-21 13:35:00,26.7,26.7,26.66,26.66,12500.0,26.7,26.7,26.66,26.66,12500.0
2006-12-21 13:40:00,26.67,26.67,26.66,26.67,3100.0,26.67,26.67,26.66,26.67,3100.0
2006-12-21 13:45:00,26.67,26.69,26.65,26.68,26300.0,26.67,26.69,26.65,26.68,26300.0
2006-12-21 13:50:00,26.68,26.69,26.64,26.64,46200.0,26.68,26.69,26.64,26.64,46200.0
2006-12-21 13:55:00,26.64,26.65,26.62,26.62,5000.0,26.64,26.65,26.62,26.62,5000.0
2006-12-21 14:00:00,26.63,26.63,26.62,26.63,6000.0,26.63,26.63,26.62,26.63,6000.0
2006-12-21 14:05:00,26.63,26.63,26.62,26.62,5200.0,26.63,26.63,26.62,26.62,5200.0
2006-12-21 14:10:00,26.63,26.63,26.62,26.63,4500.0,26.63,26.63,26.62,26.63,4500.0
2006-12-21 14:15:00,26.63,26.63,26.59,26.6,7300.0,26.63,26.63,26.59,26.6,7300.0
2006-12-21 14:20:00,26.6,26.64,26.59,26.64,4900.0,26.6,26.64,26.59,26.64,4900.0
2006-12-21 14:25:00,26.64,26.66,26.63,26.63,5800.0,26.64,26.66,26.63,26.63,5800.0
2006-12-21 14:30:00,26.63,26.64,26.61,26.64,5400.0,26.63,26.64,26.61,26.64,5400.0
2006-12-21 14:35:00,26.64,26.64,26.62,26.62,5000.0,26.64,26.64,26.62,26.62,5000.0
2006-12-21 14:40:00,26.62,26.64,26.62,26.64,11000.0,26.62,26.64,26.62,26.64,11000.0
2006-12-21 14:45:00,26.64,26.64,26.63,26.63,8300.0,26.64,26.64,26.63,26.63,8300.0
2006-12-21 14:50:00,26.64,26.64,26.61,26.62,5800.0,26.64,26.64,26.61,26.62,5800.0
2006-12-21 14:55:00,26.62,26.62,26.62,26.62,7300.0,26.62,26.62,26.62,26.62,7300.0
2006-12-21 15:00:00,26.62,26.68,26.62,26.65,7400.0,26.62,26.68,26.62,26.65,7400.0
2006-12-21 15:05:00,26.65,26.69,26.65,26.67,6800.0,26.65,26.69,26.65,26.67,6800.0
2006-12-21 15:10:00,26.68,26.74,26.67,26.73,9900.0,26.68,26.74,26.67,26.73,9900.0
2006-12-21 15:15:00,26.72,26.73,26.71,26.73,7900.0,26.72,26.73,26.71,26.73,7900.0
2006-12-21 15:20:00,26.72,26.72,26.67,26.69,12500.0,26.72,26.72,26.67,26.69,12500.0
2006-12-21 15:25:00,26.68,26.69,26.68,26.68,4000.0,26.68,26.69,26.68,26.68,4000.0
2006-12-21 15:30:00,26.69,26.74,26.68,26.73,8200.0,26.69,26.74,26.68,26.73,8200.0
2006-12-21 15:35:00,26.73,26.75,26.73,26.74,9500.0,26.73,26.75,26.73,26.74,9500.0
2006-12-21 15:40:00,26.74,26.75,26.73,26.75,8600.0,26.74,26.75,26.73,26.75,8600.0
2006-12-21 15:45:00,26.75,26.76,26.74,26.75,12400.0,26.75,26.76,26.74,26.75,12400.0
2006-12-21 15:50:00,26.75,26.75,26.74,26.75,7700.0,26.75,26.75,26.74,26.75,7700.0
2006-12-21 15:55:00,26.75,26.75,26.74,26.75,14100.0,26.75,26.75,26.74,26.75,14100.0
2006-12-22 09:30:00,26.8,26.86,26.6,26.66,13700.0,26.8,26.86,26.6,26.66,13700.0
2006-12-22 09:35:00,26.66,26.68,26.63,26.64,7100.0,26.66,26.68,26.63,26.64,7100.0
2006-12-22 09:40:00,26.61,26.61,26.52,26.55,8700.0,26.61,26.61,26.52,26.55,8700.0
2006-12-22 09:45:00,26.58,26.58,26.51,26.54,3100.0,26.58,26.58,26.51,26.54,3100.0
2006-12-22 09:50:00,26.52,26.53,26.52,26.53,4000.0,26.52,26.53,26.52,26.53,4000.0
2006-12-22 09:55:00,26.53,26.57,26.51,26.57,3100.0,26.53,26.57,26.51,26.57,3100.0
2006-12-22 10:00:00,26.57,26.57,26.53,26.53,7200.0,26.57,26.57,26.53,26.53,7200.0
2006-12-22 10:05:00,26.54,26.54,26.53,26.53,5700.0,26.54,26.54,26.53,26.53,5700.0
2006-12-22 10:10:00,26.54,26.54,26.49,26.49,12400.0,26.54,26.54,26.49,26.49,12400.0
2006-12-22 10:15:00,26.49,26.52,26.43,26.44,16600.0,26.49,26.52,26.43,26.44,16600.0
2006-12-22 10:20:00,26.44,26.45,26.42,26.44,24300.0,26.44,26.45,26.42,26.44,24300.0
2006-12-22 10:25:00,26.44,26.47,26.44,26.46,25900.0,26.44,26.47,26.44,26.46,25900.0
2006-12-22 10:30:00,26.46,26.46,26.45,26.46,8600.0,26.46,26.46,26.45,26.46,8600.0
2006-12-22 10:35:00,26.45,26.46,26.45,26.46,9600.0,26.45,26.46,26.45,26.46,9600.0
2006-12-22 10:40:00,26.45,26.47,26.45,26.45,17700.0,26.45,26.47,26.45,26.45,17700.0
2006-12-22 10:45:00,26.46,26.47,26.46,26.46,7700.0,26.46,26.47,26.46,26.46,7700.0
2006-12-22 10:50:00,26.46,26.47,26.46,26.46,4500.0,26.46,26.47,26.46,26.46,4500.0
2006-12-22 10:55:00,26.46,26.47,26.46,26.46,1200.0,26.46,26.47,26.46,26.46,1200.0
2006-12-22 11:00:00,26.47,26.48,26.46,26.47,10600.0,26.47,26.48,26.46,26.47,10600.0
2006-12-22 11:05:00,26.47,26.48,26.46,26.48,15900.0,26.47,26.48,26.46,26.48,15900.0
2006-12-22 11:10:00,26.48,26.49,26.46,26.47,9800.0,26.48,26.49,26.46,26.47,9800.0
2006-12-22 11:15:00,26.48,26.48,26.47,26.47,9300.0,26.48,26.48,26.47,26.47,9300.0
2006-12-22 11:20:00,26.47,26.48,26.46,26.47,12700.0,26.47,26.48,26.46,26.47,12700.0
2006-12-22 11:25:00,26.47,26.47,26.44,26.46,15000.0,26.47,26.47,26.44,26.46,15000.0
2006-12-22 11:30:00,26.46,26.5,26.46,26.49,5700.0,26.46,26.5,26.46,26.49,5700.0
2006-12-22 11:35:00,26.49,26.5,26.48,26.49,10000.0,26.49,26.5,26.48,26.49,10000.0
2006-12-22 11:40:00,26.49,26.5,26.49,26.49,3400.0,26.49,26.5,26.49,26.49,3400.0
2006-12-22 11:45:00,26.49,26.57,26.49,26.56,58400.0,26.49,26.57,26.49,26.56,58400.0
2006-12-22 11:50:00,26.56,26.61,26.56,26.61,21200.0,26.56,26.61,26.56,26.61,21200.0
2006-12-22 11:55:00,26.62,26.63,26.61,26.63,8400.0,26.62,26.63,26.61,26.63,8400.0
2006-12-22 12:00:00,26.62,26.63,26.6,26.63,34000.0,26.62,26.63,26.6,26.63,34000.0
2006-12-22 12:05:00,26.62,26.63,26.62,26.63,13300.0,26.62,26.63,26.62,26.63,13300.0
2006-12-22 12:10:00,26.62,26.63,26.61,26.62,12900.0,26.62,26.63,26.61,26.62,12900.0
2006-12-22 12:15:00,26.62,26.63,26.61,26.62,13800.0,26.62,26.63,26.61,26.62,13800.0
2006-12-22 12:20:00,26.62,26.63,26.61,26.62,8800.0,26.62,26.63,26.61,26.62,8800.0
2006-12-22 12:25:00,26.62,26.63,26.62,26.62,3600.0,26.62,26.63,26.62,26.62,3600.0
2006-12-22 12:30:00,26.62,26.63,26.62,26.62,4700.0,26.62,26.63,26.62,26.62,4700.0
2006-12-22 12:35:00,26.63,26.63,26.62,26.63,2500.0,26.63,26.63,26.62,26.63,2500.0
2006-12-22 12:40:00,26.63,26.63,26.58,26.58,22700.0,26.63,26.63,26.58,26.58,22700.0
2006-12-22 12:45:00,26.58,26.58,26.55,26.55,5900.0,26.58,26.58,26.55,26.55,5900.0
2006-12-22 12:50:00,26.55,26.56,26.55,26.55,4200.0,26.55,26.56,26.55,26.55,4200.0
2006-12-22 12:55:00,26.55,26.57,26.55,26.57,1100.0,26.55,26.57,26.55,26.57,1100.0
2006-12-22 13:00:00,26.56,26.57,26.55,26.55,3800.0,26.56,26.57,26.55,26.55,3800.0
2006-12-22 13:05:00,26.54,26.55,26.54,26.54,2300.0,26.54,26.55,26.54,26.54,2300.0
2006-12-22 13:10:00,26.56,26.56,26.54,26.54,6100.0,26.56,26.56,26.54,26.54,6100.0
2006-12-22 13:15:00,26.55,26.55,26.54,26.55,2900.0,26.55,26.55,26.54,26.55,2900.0
2006-12-22 13:20:00,26.54,26.55,26.54,26.54,7600.0,26.54,26.55,26.54,26.54,7600.0
2006-12-22 13:25:00,26.54,26.54,26.52,26.53,4200.0,26.54,26.54,26.52,26.53,4200.0
2006-12-22 13:30:00,26.53,26.53,26.43,26.46,11300.0,26.53,26.53,26.43,26.46,11300.0
2006-12-22 13:35:00,26.47,26.47,26.46,26.47,3400.0,26.47,26.47,26.46,26.47,3400.0
2006-12-22 13:40:00,26.46,26.47,26.44,26.45,4300.0,26.46,26.47,26.44,26.45,4300.0
2006-12-22 13:45:00,26.44,26.45,26.42,26.43,6800.0,26.44,26.45,26.42,26.43,6800.0
2006-12-22 13:50:00,26.44,26.45,26.43,26.45,2700.0,26.44,26.45,26.43,26.45,2700.0
2006-12-22 13:55:00,26.45,26.45,26.43,26.45,8400.0,26.45,26.45,26.43,26.45,8400.0
2006-12-22 14:00:00,26.45,26.46,26.44,26.45,20300.0,26.45,26.46,26.44,26.45,20300.0
2006-12-22 14:05:00,26.45,26.46,26.41,26.44,6300.0,26.45,26.46,26.41,26.44,6300.0
2006-12-22 14:10:00,26.44,26.45,26.43,26.45,2500.0,26.44,26.45,26.43,26.45,2500.0
2006-12-22 14:15:00,26.45,26.46,26.39,26.43,10000.0,26.45,26.46,26.39,26.43,10000.0
2006-12-22 14:20:00,26.42,26.45,26.42,26.43,2800.0,26.42,26.45,26.42,26.43,2800.0
2006-12-22 14:25:00,26.44,26.45,26.43,26.43,4100.0,26.44,26.45,26.43,26.43,4100.0
2006-12-22 14:30:00,26.42,26.43,26.4,26.43,3200.0,26.42,26.43,26.4,26.43,3200.0
2006-12-22 14:35:00,26.42,26.43,26.4,26.42,3700.0,26.42,26.43,26.4,26.42,3700.0
2006-12-22 14:40:00,26.42,26.43,26.42,26.42,2300.0,26.42,26.43,26.42,26.42,2300.0
2006-12-22 14:45:00,26.43,26.45,26.42,26.45,3000.0,26.43,26.45,26.42,26.45,3000.0
2006-12-22 14:50:00,26.45,26.45,26.43,26.44,1000.0,26.45,26.45,26.43,26.44,1000.0
2006-12-22 14:55:00,26.45,26.48,26.44,26.48,3800.0,26.45,26.48,26.44,26.48,3800.0
2006-12-22 15:00:00,26.48,26.5,26.47,26.5,3000.0,26.48,26.5,26.47,26.5,3000.0
2006-12-22 15:05:00,26.49,26.53,26.49,26.53,5000.0,26.49,26.53,26.49,26.53,5000.0
2006-12-22 15:10:00,26.53,26.53,26.49,26.49,7600.0,26.53,26.53,26.49,26.49,7600.0
2006-12-22 15:15:00,26.5,26.51,26.49,26.5,4900.0,26.5,26.51,26.49,26.5,4900.0
2006-12-22 15:20:00,26.51,26.51,26.48,26.49,6100.0,26.51,26.51,26.48,26.49,6100.0
2006-12-22 15:25:00,26.49,26.5,26.48,26.5,2300.0,26.49,26.5,26.48,26.5,2300.0
2006-12-22 15:30:00,26.5,26.58,26.5,26.56,12600.0,26.5,26.58,26.5,26.56,12600.0
2006-12-22 15:35:00,26.56,26.57,26.52,26.52,11300.0,26.56,26.57,26.52,26.52,11300.0
2006-12-22 15:40:00,26.53,26.54,26.52,26.53,6400.0,26.53,26.54,26.52,26.53,6400.0
2006-12-22 15:45:00,26.52,26.53,26.49,26.5,9800.0,26.52,26.53,26.49,26.5,9800.0
2006-12-22 15:50:00,26.49,26.52,26.49,26.5,8600.0,26.49,26.52,26.49,26.5,8600.0
2006-12-22 15:55:00,26.49,26.5,26.49,26.49,12700.0,26.49,26.5,26.49,26.49,12700.0
2006-12-26 09:30:00,26.39,26.57,26.38,26.51,15700.0,26.39,26.57,26.38,26.51,15700.0
2006-12-26 09:35:00,26.52,26.52,26.49,26.5,8300.0,26.52,26.52,26.49,26.5,8300.0
2006-12-26 09:40:00,26.5,26.58,26.5,26.56,7600.0,26.5,26.58,26.5,26.56,7600.0
2006-12-26 09:45:00,26.57,26.64,26.57,26.64,6500.0,26.57,26.64,26.57,26.64,6500.0
2006-12-26 09:50:00,26.64,26.66,26.62,26.64,9100.0,26.64,26.66,26.62,26.64,9100.0
2006-12-26 09:55:00,26.65,26.75,26.65,26.72,20100.0,26.65,26.75,26.65,26.72,20100.0
2006-12-26 10:00:00,26.72,26.74,26.69,26.71,18100.0,26.72,26.74,26.69,26.71,18100.0
2006-12-26 10:05:00,26.7,26.72,26.7,26.7,3800.0,26.7,26.72,26.7,26.7,3800.0
2006-12-26 10:10:00,26.72,26.72,26.69,26.71,2400.0,26.72,26.72,26.69,26.71,2400.0
2006-12-26 10:15:00,26.7,26.72,26.7,26.71,12800.0,26.7,26.72,26.7,26.71,12800.0
2006-12-26 10:20:00,26.7,26.72,26.7,26.71,20600.0,26.7,26.72,26.7,26.71,20600.0
2006-12-26 10:25:00,26.7,26.71,26.7,26.7,3700.0,26.7,26.71,26.7,26.7,3700.0
2006-12-26 10:30:00,26.7,26.7,26.66,26.67,15300.0,26.7,26.7,26.66,26.67,15300.0
2006-12-26 10:35:00,26.66,26.73,26.66,26.72,21700.0,26.66,26.73,26.66,26.72,21700.0
2006-12-26 10:40:00,26.72,26.74,26.7,26.71,5200.0,26.72,26.74,26.7,26.71,5200.0
2006-12-26 10:45:00,26.7,26.71,26.7,26.7,3200.0,26.7,26.71,26.7,26.7,3200.0
2006-12-26 10:50:00,26.71,26.71,26.7,26.71,6200.0,26.71,26.71,26.7,26.71,6200.0
2006-12-26 10:55:00,26.71,26.71,26.7,26.7,8800.0,26.71,26.71,26.7,26.7,8800.0
2006-12-26 11:00:00,26.71,26.71,26.7,26.7,6300.0,26.71,26.71,26.7,26.7,6300.0
2006-12-26 11:05:00,26.7,26.71,26.7,26.71,5000.0,26.7,26.71,26.7,26.71,5000.0
2006-12-26 11:10:00,26.71,26.71,26.7,26.71,4000.0,26.71,26.71,26.7,26.71,4000.0
2006-12-26 11:15:00,26.7,26.7,26.69,26.69,8300.0,26.7,26.7,26.69,26.69,8300.0
2006-12-26 11:20:00,26.69,26.7,26.66,26.66,2500.0,26.69,26.7,26.66,26.66,2500.0
2006-12-26 11:25:00,26.65,26.66,26.64,26.64,2800.0,26.65,26.66,26.64,26.64,2800.0
2006-12-26 11:30:00,26.65,26.65,26.62,26.63,5500.0,26.65,26.65,26.62,26.63,5500.0
2006-12-26 11:35:00,26.62,26.63,26.62,26.63,1900.0,26.62,26.63,26.62,26.63,1900.0
2006-12-26 11:40:00,26.63,26.63,26.62,26.63,4300.0,26.63,26.63,26.62,26.63,4300.0
2006-12-26 11:45:00,26.63,26.63,26.6,26.6,3800.0,26.63,26.63,26.6,26.6,3800.0
2006-12-26 11:50:00,26.59,26.6,26.56,26.57,5800.0,26.59,26.6,26.56,26.57,5800.0
2006-12-26 11:55:00,26.57,26.57,26.57,26.57,1900.0,26.57,26.57,26.57,26.57,1900.0
2006-12-26 12:00:00,26.57,26.57,26.52,26.52,14900.0,26.57,26.57,26.52,26.52,14900.0
2006-12-26 12:05:00,26.52,26.53,26.52,26.53,3500.0,26.52,26.53,26.52,26.53,3500.0
2006-12-26 12:10:00,26.53,26.53,26.49,26.5,15400.0,26.53,26.53,26.49,26.5,15400.0
2006-12-26 12:15:00,26.5,26.5,26.48,26.49,6200.0,26.5,26.5,26.48,26.49,6200.0
2006-12-26 12:20:00,26.49,26.49,26.49,26.49,2900.0,26.49,26.49,26.49,26.49,2900.0
2006-12-26 12:25:00,26.49,26.49,26.47,26.47,4500.0,26.49,26.49,26.47,26.47,4500.0
2006-12-26 12:30:00,26.47,26.47,26.43,26.46,14300.0,26.47,26.47,26.43,26.46,14300.0
2006-12-26 12:35:00,26.46,26.47,26.44,26.45,9700.0,26.46,26.47,26.44,26.45,9700.0
2006-12-26 12:40:00,26.45,26.45,26.45,26.45,1500.0,26.45,26.45,26.45,26.45,1500.0
2006-12-26 12:45:00,26.44,26.47,26.44,26.47,4500.0,26.44,26.47,26.44,26.47,4500.0
2006-12-26 12:50:00,26.47,26.49,26.46,26.47,4400.0,26.47,26.49,26.46,26.47,4400.0
2006-12-26 12:55:00,26.49,26.49,26.47,26.48,1600.0,26.49,26.49,26.47,26.48,1600.0
2006-12-26 13:00:00,26.48,26.48,26.47,26.48,2500.0,26.48,26.48,26.47,26.48,2500.0
2006-12-26 13:05:00,26.48,26.48,26.47,26.48,2200.0,26.48,26.48,26.47,26.48,2200.0
2006-12-26 13:10:00,26.48,26.48,26.47,26.48,2400.0,26.48,26.48,26.47,26.48,2400.0
2006-12-26 13:15:00,26.47,26.49,26.46,26.49,3400.0,26.47,26.49,26.46,26.49,3400.0
2006-12-26 13:20:00,26.5,26.53,26.5,26.53,900.0,26.5,26.53,26.5,26.53,900.0
2006-12-26 13:25:00,26.53,26.56,26.51,26.56,1400.0,26.53,26.56,26.51,26.56,1400.0
2006-12-26 13:30:00,26.56,26.59,26.56,26.59,1600.0,26.56,26.59,26.56,26.59,1600.0
2006-12-26 13:35:00,26.59,26.62,26.57,26.62,3100.0,26.59,26.62,26.57,26.62,3100.0
2006-12-26 13:40:00,26.61,26.62,26.58,26.59,1800.0,26.61,26.62,26.58,26.59,1800.0
2006-12-26 13:45:00,26.59,26.61,26.57,26.61,2300.0,26.59,26.61,26.57,26.61,2300.0
2006-12-26 13:50:00,26.63,26.66,26.63,26.66,2500.0,26.63,26.66,26.63,26.66,2500.0
2006-12-26 13:55:00,26.66,26.66,26.63,26.64,1500.0,26.66,26.66,26.63,26.64,1500.0
2006-12-26 14:00:00,26.65,26.69,26.62,26.69,10700.0,26.65,26.69,26.62,26.69,10700.0
2006-12-26 14:05:00,26.69,26.75,26.69,26.71,18000.0,26.69,26.75,26.69,26.71,18000.0
2006-12-26 14:10:00,26.7,26.73,26.66,26.72,11500.0,26.7,26.73,26.66,26.72,11500.0
2006-12-26 14:15:00,26.72,26.75,26.72,26.74,7700.0,26.72,26.75,26.72,26.74,7700.0
2006-12-26 14:20:00,26.75,26.75,26.72,26.74,21600.0,26.75,26.75,26.72,26.74,21600.0
2006-12-26 14:25:00,26.74,26.74,26.72,26.72,3600.0,26.74,26.74,26.72,26.72,3600.0
2006-12-26 14:30:00,26.73,26.73,26.7,26.72,4300.0,26.73,26.73,26.7,26.72,4300.0
2006-12-26 14:35:00,26.71,26.74,26.7,26.74,8300.0,26.71,26.74,26.7,26.74,8300.0
2006-12-26 14:40:00,26.74,26.75,26.73,26.75,4900.0,26.74,26.75,26.73,26.75,4900.0
2006-12-26 14:45:00,26.75,26.75,26.74,26.75,2700.0,26.75,26.75,26.74,26.75,2700.0
2006-12-26 14:50:00,26.75,26.75,26.74,26.75,4100.0,26.75,26.75,26.74,26.75,4100.0
2006-12-26 14:55:00,26.74,26.75,26.7,26.74,101400.0,26.74,26.75,26.7,26.74,101400.0
2006-12-26 15:00:00,26.74,26.76,26.73,26.73,56000.0,26.74,26.76,26.73,26.73,56000.0
2006-12-26 15:05:00,26.74,26.74,26.7,26.7,27000.0,26.74,26.74,26.7,26.7,27000.0
2006-12-26 15:10:00,26.71,26.71,26.66,26.67,4000.0,26.71,26.71,26.66,26.67,4000.0
2006-12-26 15:15:00,26.66,26.69,26.66,26.69,3000.0,26.66,26.69,26.66,26.69,3000.0
2006-12-26 15:20:00,26.69,26.69,26.68,26.69,4400.0,26.69,26.69,26.68,26.69,4400.0
2006-12-26 15:25:00,26.69,26.7,26.68,26.69,6100.0,26.69,26.7,26.68,26.69,6100.0
2006-12-26 15:30:00,26.69,26.7,26.66,26.69,8100.0,26.69,26.7,26.66,26.69,8100.0
2006-12-26 15:35:00,26.69,26.7,26.66,26.67,23600.0,26.69,26.7,26.66,26.67,23600.0
2006-12-26 15:40:00,26.68,26.69,26.67,26.67,10400.0,26.68,26.69,26.67,26.67,10400.0
2006-12-26 15:45:00,26.68,26.69,26.67,26.67,13300.0,26.68,26.69,26.67,26.67,13300.0
2006-12-26 15:50:00,26.67,26.68,26.65,26.65,14900.0,26.67,26.68,26.65,26.65,14900.0
2006-12-26 15:55:00,26.65,26.7,26.64,26.69,12400.0,26.65,26.7,26.64,26.69,12400.0
2006-12-27 09:30:00,26.62,26.86,26.59,26.82,39100.0,26.62,26.86,26.59,26.82,39100.0
2006-12-27 09:35:00,26.76,26.97,26.75,26.9,43800.0,26.76,26.97,26.75,26.9,43800.0
2006-12-27 09:40:00,26.89,26.96,26.88,26.91,23500.0,26.89,26.96,26.88,26.91,23500.0
2006-12-27 09:45:00,26.92,26.93,26.84,26.9,10200.0,26.92,26.93,26.84,26.9,10200.0
2006-12-27 09:50:00,26.9,26.91,26.85,26.86,16400.0,26.9,26.91,26.85,26.86,16400.0
2006-12-27 09:55:00,26.86,26.88,26.82,26.83,4600.0,26.86,26.88,26.82,26.83,4600.0
2006-12-27 10:00:00,26.83,26.88,26.83,26.84,16200.0,26.83,26.88,26.83,26.84,16200.0
2006-12-27 10:05:00,26.86,26.86,26.8,26.81,18800.0,26.86,26.86,26.8,26.81,18800.0
2006-12-27 10:10:00,26.82,26.82,26.75,26.76,6300.0,26.82,26.82,26.75,26.76,6300.0
2006-12-27 10:15:00,26.76,26.77,26.7,26.74,16600.0,26.76,26.77,26.7,26.74,16600.0
2006-12-27 10:20:00,26.74,26.77,26.74,26.74,6300.0,26.74,26.77,26.74,26.74,6300.0
2006-12-27 10:25:00,26.74,26.76,26.74,26.74,12300.0,26.74,26.76,26.74,26.74,12300.0
2006-12-27 10:30:00,26.74,26.78,26.74,26.77,5600.0,26.74,26.78,26.74,26.77,5600.0
2006-12-27 10:35:00,26.77,26.8,26.76,26.78,9300.0,26.77,26.8,26.76,26.78,9300.0
2006-12-27 10:40:00,26.79,26.81,26.76,26.79,7400.0,26.79,26.81,26.76,26.79,7400.0
2006-12-27 10:45:00,26.79,26.81,26.77,26.81,16000.0,26.79,26.81,26.77,26.81,16000.0
2006-12-27 10:50:00,26.8,26.8,26.76,26.77,3900.0,26.8,26.8,26.76,26.77,3900.0
2006-12-27 10:55:00,26.77,26.85,26.77,26.8,37100.0,26.77,26.85,26.77,26.8,37100.0
2006-12-27 11:00:00,26.81,26.81,26.78,26.8,10100.0,26.81,26.81,26.78,26.8,10100.0
2006-12-27 11:05:00,26.8,26.8,26.79,26.8,5500.0,26.8,26.8,26.79,26.8,5500.0
2006-12-27 11:10:00,26.79,26.8,26.79,26.8,3600.0,26.79,26.8,26.79,26.8,3600.0
2006-12-27 11:15:00,26.8,26.8,26.79,26.8,2600.0,26.8,26.8,26.79,26.8,2600.0
2006-12-27 11:20:00,26.8,26.8,26.79,26.8,3500.0,26.8,26.8,26.79,26.8,3500.0
2006-12-27 11:25:00,26.8,26.81,26.79,26.8,4500.0,26.8,26.81,26.79,26.8,4500.0
2006-12-27 11:30:00,26.8,26.8,26.79,26.8,15000.0,26.8,26.8,26.79,26.8,15000.0
2006-12-27 11:35:00,26.8,26.81,26.8,26.8,7100.0,26.8,26.81,26.8,26.8,7100.0
2006-12-27 11:40:00,26.81,26.83,26.81,26.83,3000.0,26.81,26.83,26.81,26.83,3000.0
2006-12-27 11:45:00,26.82,26.82,26.8,26.81,4000.0,26.82,26.82,26.8,26.81,4000.0
2006-12-27 11:50:00,26.81,26.82,26.81,26.81,2900.0,26.81,26.82,26.81,26.81,2900.0
2006-12-27 11:55:00,26.8,26.81,26.79,26.79,53700.0,26.8,26.81,26.79,26.79,53700.0
2006-12-27 12:00:00,26.8,26.83,26.79,26.81,5100.0,26.8,26.83,26.79,26.81,5100.0
2006-12-27 12:05:00,26.81,26.82,26.81,26.82,3200.0,26.81,26.82,26.81,26.82,3200.0
2006-12-27 12:10:00,26.81,26.83,26.78,26.78,6500.0,26.81,26.83,26.78,26.78,6500.0
2006-12-27 12:15:00,26.79,26.79,26.76,26.76,2500.0,26.79,26.79,26.76,26.76,2500.0
2006-12-27 12:20:00,26.77,26.77,26.77,26.77,1600.0,26.77,26.77,26.77,26.77,1600.0
2006-12-27 12:25:00,26.76,26.77,26.76,26.77,1300.0,26.76,26.77,26.76,26.77,1300.0
2006-12-27 12:30:00,26.77,26.77,26.75,26.76,6100.0,26.77,26.77,26.75,26.76,6100.0
2006-12-27 12:35:00,26.75,26.76,26.74,26.75,15800.0,26.75,26.76,26.74,26.75,15800.0
2006-12-27 12:40:00,26.76,26.76,26.75,26.75,4600.0,26.76,26.76,26.75,26.75,4600.0
2006-12-27 12:45:00,26.75,26.75,26.73,26.73,3300.0,26.75,26.75,26.73,26.73,3300.0
2006-12-27 12:50:00,26.73,26.73,26.7,26.71,3600.0,26.73,26.73,26.7,26.71,3600.0
2006-12-27 12:55:00,26.71,26.75,26.71,26.75,5200.0,26.71,26.75,26.71,26.75,5200.0
2006-12-27 13:00:00,26.75,26.75,26.74,26.74,3000.0,26.75,26.75,26.74,26.74,3000.0
2006-12-27 13:05:00,26.75,26.75,26.72,26.73,3900.0,26.75,26.75,26.72,26.73,3900.0
2006-12-27 13:10:00,26.73,26.73,26.7,26.71,2200.0,26.73,26.73,26.7,26.71,2200.0
2006-12-27 13:15:00,26.7,26.71,26.7,26.71,2000.0,26.7,26.71,26.7,26.71,2000.0
2006-12-27 13:20:00,26.7,26.71,26.7,26.7,3000.0,26.7,26.71,26.7,26.7,3000.0
2006-12-27 13:25:00,26.7,26.72,26.7,26.71,3400.0,26.7,26.72,26.7,26.71,3400.0
2006-12-27 13:30:00,26.71,26.72,26.71,26.72,3400.0,26.71,26.72,26.71,26.72,3400.0
2006-12-27 13:35:00,26.72,26.73,26.72,26.73,11900.0,26.72,26.73,26.72,26.73,11900.0
2006-12-27 13:40:00,26.73,26.73,26.72,26.73,2200.0,26.73,26.73,26.72,26.73,2200.0
2006-12-27 13:45:00,26.74,26.74,26.73,26.74,2200.0,26.74,26.74,26.73,26.74,2200.0
2006-12-27 13:50:00,26.73,26.74,26.71,26.74,6600.0,26.73,26.74,26.71,26.74,6600.0
2006-12-27 13:55:00,26.74,26.74,26.73,26.74,1400.0,26.74,26.74,26.73,26.74,1400.0
2006-12-27 14:00:00,26.74,26.76,26.74,26.75,12800.0,26.74,26.76,26.74,26.75,12800.0
2006-12-27 14:05:00,26.74,26.76,26.74,26.75,15000.0,26.74,26.76,26.74,26.75,15000.0
2006-12-27 14:10:00,26.75,26.76,26.74,26.75,12300.0,26.75,26.76,26.74,26.75,12300.0
2006-12-27 14:15:00,26.75,26.75,26.75,26.75,2000.0,26.75,26.75,26.75,26.75,2000.0
2006-12-27 14:20:00,26.75,26.75,26.75,26.75,1600.0,26.75,26.75,26.75,26.75,1600.0
2006-12-27 14:25:00,26.75,26.76,26.75,26.75,4600.0,26.75,26.76,26.75,26.75,4600.0
2006-12-27 14:30:00,26.75,26.75,26.74,26.75,1200.0,26.75,26.75,26.74,26.75,1200.0
2006-12-27 14:35:00,26.75,26.76,26.74,26.75,4400.0,26.75,26.76,26.74,26.75,4400.0
2006-12-27 14:40:00,26.75,26.76,26.75,26.75,3600.0,26.75,26.76,26.75,26.75,3600.0
2006-12-27 14:45:00,26.75,26.76,26.74,26.74,17000.0,26.75,26.76,26.74,26.74,17000.0
2006-12-27 14:50:00,26.75,26.76,26.75,26.75,4000.0,26.75,26.76,26.75,26.75,4000.0
2006-12-27 14:55:00,26.74,26.75,26.74,26.75,1400.0,26.74,26.75,26.74,26.75,1400.0
2006-12-27 15:00:00,26.75,26.76,26.74,26.75,7100.0,26.75,26.76,26.74,26.75,7100.0
2006-12-27 15:05:00,26.75,26.76,26.74,26.75,5300.0,26.75,26.76,26.74,26.75,5300.0
2006-12-27 15:10:00,26.75,26.76,26.73,26.74,14400.0,26.75,26.76,26.73,26.74,14400.0
2006-12-27 15:15:00,26.74,26.74,26.73,26.74,6300.0,26.74,26.74,26.73,26.74,6300.0
2006-12-27 15:20:00,26.74,26.75,26.72,26.73,18600.0,26.74,26.75,26.72,26.73,18600.0
2006-12-27 15:25:00,26.73,26.73,26.7,26.71,10400.0,26.73,26.73,26.7,26.71,10400.0
2006-12-27 15:30:00,26.71,26.75,26.71,26.75,7800.0,26.71,26.75,26.71,26.75,7800.0
2006-12-27 15:35:00,26.75,26.75,26.75,26.75,11900.0,26.75,26.75,26.75,26.75,11900.0
2006-12-27 15:40:00,26.75,26.75,26.73,26.75,6600.0,26.75,26.75,26.73,26.75,6600.0
2006-12-27 15:45:00,26.75,26.76,26.74,26.75,15100.0,26.75,26.76,26.74,26.75,15100.0
2006-12-27 15:50:00,26.75,26.75,26.74,26.75,13100.0,26.75,26.75,26.74,26.75,13100.0
2006-12-27 15:55:00,26.75,26.77,26.74,26.76,16000.0,26.75,26.77,26.74,26.76,16000.0
2006-12-28 09:30:00,26.76,26.79,26.68,26.73,40500.0,26.76,26.79,26.68,26.73,40500.0
2006-12-28 09:35:00,26.74,26.77,26.64,26.77,40800.0,26.74,26.77,26.64,26.77,40800.0
2006-12-28 09:40:00,26.76,26.77,26.72,26.72,3200.0,26.76,26.77,26.72,26.72,3200.0
2006-12-28 09:45:00,26.72,26.77,26.72,26.75,11900.0,26.72,26.77,26.72,26.75,11900.0
2006-12-28 09:50:00,26.76,26.76,26.72,26.73,8100.0,26.76,26.76,26.72,26.73,8100.0
2006-12-28 09:55:00,26.74,26.77,26.72,26.77,9300.0,26.74,26.77,26.72,26.77,9300.0
2006-12-28 10:00:00,26.77,26.79,26.66,26.72,32500.0,26.77,26.79,26.66,26.72,32500.0
2006-12-28 10:05:00,26.72,26.77,26.7,26.74,12000.0,26.72,26.77,26.7,26.74,12000.0
2006-12-28 10:10:00,26.75,26.76,26.73,26.73,2200.0,26.75,26.76,26.73,26.73,2200.0
2006-12-28 10:15:00,26.72,26.77,26.72,26.75,3600.0,26.72,26.77,26.72,26.75,3600.0
2006-12-28 10:20:00,26.75,26.8,26.75,26.8,27100.0,26.75,26.8,26.75,26.8,27100.0
2006-12-28 10:25:00,26.8,26.8,26.74,26.76,3600.0,26.8,26.8,26.74,26.76,3600.0
2006-12-28 10:30:00,26.75,26.81,26.75,26.79,2100.0,26.75,26.81,26.75,26.79,2100.0
2006-12-28 10:35:00,26.78,26.8,26.71,26.72,16600.0,26.78,26.8,26.71,26.72,16600.0
2006-12-28 10:40:00,26.71,26.76,26.7,26.72,4600.0,26.71,26.76,26.7,26.72,4600.0
2006-12-28 10:45:00,26.72,26.74,26.72,26.72,2900.0,26.72,26.74,26.72,26.72,2900.0
2006-12-28 10:50:00,26.72,26.74,26.72,26.73,6400.0,26.72,26.74,26.72,26.73,6400.0
2006-12-28 10:55:00,26.74,26.74,26.71,26.71,2800.0,26.74,26.74,26.71,26.71,2800.0
2006-12-28 11:00:00,26.7,26.7,26.67,26.68,1400.0,26.7,26.7,26.67,26.68,1400.0
2006-12-28 11:05:00,26.69,26.7,26.66,26.66,1500.0,26.69,26.7,26.66,26.66,1500.0
2006-12-28 11:10:00,26.66,26.68,26.65,26.66,2600.0,26.66,26.68,26.65,26.66,2600.0
2006-12-28 11:15:00,26.66,26.66,26.66,26.66,900.0,26.66,26.66,26.66,26.66,900.0
2006-12-28 11:20:00,26.66,26.66,26.65,26.66,52000.0,26.66,26.66,26.65,26.66,52000.0
2006-12-28 11:25:00,26.65,26.66,26.65,26.66,11500.0,26.65,26.66,26.65,26.66,11500.0
2006-12-28 11:30:00,26.66,26.66,26.62,26.64,6200.0,26.66,26.66,26.62,26.64,6200.0
2006-12-28 11:35:00,26.63,26.66,26.63,26.66,4500.0,26.63,26.66,26.63,26.66,4500.0
2006-12-28 11:40:00,26.66,26.66,26.64,26.65,4700.0,26.66,26.66,26.64,26.65,4700.0
2006-12-28 11:45:00,26.66,26.66,26.65,26.65,2700.0,26.66,26.66,26.65,26.65,2700.0
2006-12-28 11:50:00,26.65,26.66,26.65,26.66,3200.0,26.65,26.66,26.65,26.66,3200.0
2006-12-28 11:55:00,26.66,26.66,26.65,26.65,4200.0,26.66,26.66,26.65,26.65,4200.0
2006-12-28 12:00:00,26.65,26.66,26.59,26.6,15500.0,26.65,26.66,26.59,26.6,15500.0
2006-12-28 12:05:00,26.6,26.6,26.59,26.59,4200.0,26.6,26.6,26.59,26.59,4200.0
2006-12-28 12:10:00,26.6,26.6,26.57,26.6,4400.0,26.6,26.6,26.57,26.6,4400.0
2006-12-28 12:15:00,26.6,26.6,26.59,26.6,5800.0,26.6,26.6,26.59,26.6,5800.0
2006-12-28 12:20:00,26.6,26.6,26.59,26.59,1500.0,26.6,26.6,26.59,26.59,1500.0
2006-12-28 12:25:00,26.6,26.6,26.55,26.6,12200.0,26.6,26.6,26.55,26.6,12200.0
2006-12-28 12:30:00,26.6,26.6,26.59,26.6,15400.0,26.6,26.6,26.59,26.6,15400.0
2006-12-28 12:35:00,26.6,26.6,26.59,26.6,8700.0,26.6,26.6,26.59,26.6,8700.0
2006-12-28 12:40:00,26.6,26.6,26.6,26.6,1700.0,26.6,26.6,26.6,26.6,1700.0
2006-12-28 12:45:00,26.6,26.6,26.59,26.6,4900.0,26.6,26.6,26.59,26.6,4900.0
2006-12-28 12:50:00,26.6,26.6,26.59,26.59,1400.0,26.6,26.6,26.59,26.59,1400.0
2006-12-28 12:55:00,26.6,26.6,26.59,26.6,2100.0,26.6,26.6,26.59,26.6,2100.0
2006-12-28 13:00:00,26.6,26.6,26.55,26.56,4500.0,26.6,26.6,26.55,26.56,4500.0
2006-12-28 13:05:00,26.55,26.56,26.55,26.56,1500.0,26.55,26.56,26.55,26.56,1500.0
2006-12-28 13:10:00,26.56,26.6,26.56,26.6,5800.0,26.56,26.6,26.56,26.6,5800.0
2006-12-28 13:15:00,26.61,26.61,26.58,26.6,3400.0,26.61,26.61,26.58,26.6,3400.0
2006-12-28 13:20:00,26.6,26.61,26.59,26.59,2600.0,26.6,26.61,26.59,26.59,2600.0
2006-12-28 13:25:00,26.6,26.6,26.58,26.58,1200.0,26.6,26.6,26.58,26.58,1200.0
2006-12-28 13:30:00,26.58,26.65,26.58,26.64,10400.0,26.58,26.65,26.58,26.64,10400.0
2006-12-28 13:35:00,26.63,26.64,26.63,26.64,1800.0,26.63,26.64,26.63,26.64,1800.0
2006-12-28 13:40:00,26.64,26.66,26.64,26.66,3200.0,26.64,26.66,26.64,26.66,3200.0
2006-12-28 13:45:00,26.66,26.66,26.6,26.6,3600.0,26.66,26.66,26.6,26.6,3600.0
2006-12-28 13:50:00,26.59,26.6,26.57,26.59,7000.0,26.59,26.6,26.57,26.59,7000.0
2006-12-28 13:55:00,26.62,26.63,26.62,26.63,800.0,26.62,26.63,26.62,26.63,800.0
2006-12-28 14:00:00,26.64,26.67,26.64,26.67,3600.0,26.64,26.67,26.64,26.67,3600.0
2006-12-28 14:05:00,26.67,26.67,26.62,26.65,7800.0,26.67,26.67,26.62,26.65,7800.0
2006-12-28 14:10:00,26.65,26.67,26.65,26.67,1700.0,26.65,26.67,26.65,26.67,1700.0
2006-12-28 14:15:00,26.67,26.7,26.66,26.7,17800.0,26.67,26.7,26.66,26.7,17800.0
2006-12-28 14:20:00,26.7,26.7,26.63,26.66,18100.0,26.7,26.7,26.63,26.66,18100.0
2006-12-28 14:25:00,26.66,26.66,26.64,26.64,3300.0,26.66,26.66,26.64,26.64,3300.0
2006-12-28 14:30:00,26.64,26.65,26.64,26.65,5900.0,26.64,26.65,26.64,26.65,5900.0
2006-12-28 14:35:00,26.65,26.66,26.65,26.66,2100.0,26.65,26.66,26.65,26.66,2100.0
2006-12-28 14:40:00,26.66,26.66,26.64,26.65,2300.0,26.66,26.66,26.64,26.65,2300.0
2006-12-28 14:45:00,26.65,26.65,26.64,26.65,1500.0,26.65,26.65,26.64,26.65,1500.0
2006-12-28 14:50:00,26.65,26.66,26.65,26.65,22600.0,26.65,26.66,26.65,26.65,22600.0
2006-12-28 14:55:00,26.66,26.66,26.65,26.65,4700.0,26.66,26.66,26.65,26.65,4700.0
2006-12-28 15:00:00,26.65,26.66,26.64,26.64,6300.0,26.65,26.66,26.64,26.64,6300.0
2006-12-28 15:05:00,26.64,26.64,26.62,26.64,10400.0,26.64,26.64,26.62,26.64,10400.0
2006-12-28 15:10:00,26.64,26.64,26.62,26.63,3300.0,26.64,26.64,26.62,26.63,3300.0
2006-12-28 15:15:00,26.63,26.64,26.62,26.64,10400.0,26.63,26.64,26.62,26.64,10400.0
2006-12-28 15:20:00,26.64,26.66,26.63,26.64,7800.0,26.64,26.66,26.63,26.64,7800.0
2006-12-28 15:25:00,26.64,26.65,26.64,26.65,4800.0,26.64,26.65,26.64,26.65,4800.0
2006-12-28 15:30:00,26.65,26.65,26.62,26.62,8800.0,26.65,26.65,26.62,26.62,8800.0
2006-12-28 15:35:00,26.62,26.63,26.61,26.62,4600.0,26.62,26.63,26.61,26.62,4600.0
2006-12-28 15:40:00,26.61,26.62,26.59,26.61,13800.0,26.61,26.62,26.59,26.61,13800.0
2006-12-28 15:45:00,26.61,26.63,26.61,26.61,9800.0,26.61,26.63,26.61,26.61,9800.0
2006-12-28 15:50:00,26.61,26.62,26.6,26.61,13800.0,26.61,26.62,26.6,26.61,13800.0
2006-12-28 15:55:00,26.62,26.62,26.57,26.58,21600.0,26.62,26.62,26.57,26.58,21600.0
2006-12-29 09:30:00,26.66,26.66,26.59,26.59,12700.0,26.66,26.66,26.59,26.59,12700.0
2006-12-29 09:35:00,26.59,26.6,26.58,26.59,3800.0,26.59,26.6,26.58,26.59,3800.0
2006-12-29 09:40:00,26.6,26.69,26.6,26.69,17200.0,26.6,26.69,26.6,26.69,17200.0
2006-12-29 09:45:00,26.7,26.81,26.7,26.81,10300.0,26.7,26.81,26.7,26.81,10300.0
2006-12-29 09:50:00,26.8,26.89,26.8,26.89,6700.0,26.8,26.89,26.8,26.89,6700.0
2006-12-29 09:55:00,26.9,26.98,26.89,26.95,7400.0,26.9,26.98,26.89,26.95,7400.0
2006-12-29 10:00:00,26.94,27.0,26.94,26.99,7000.0,26.94,27.0,26.94,26.99,7000.0
2006-12-29 10:05:00,26.98,26.98,26.94,26.95,7700.0,26.98,26.98,26.94,26.95,7700.0
2006-12-29 10:10:00,26.94,26.99,26.94,26.99,6100.0,26.94,26.99,26.94,26.99,6100.0
2006-12-29 10:15:00,27.0,27.02,27.0,27.01,7200.0,27.0,27.02,27.0,27.01,7200.0
2006-12-29 10:20:00,27.01,27.01,27.0,27.01,31700.0,27.01,27.01,27.0,27.01,31700.0
2006-12-29 10:25:00,27.0,27.01,26.98,27.0,10000.0,27.0,27.01,26.98,27.0,10000.0
2006-12-29 10:30:00,27.0,27.0,26.98,26.99,21100.0,27.0,27.0,26.98,26.99,21100.0
2006-12-29 10:35:00,26.98,26.99,26.94,26.95,4600.0,26.98,26.99,26.94,26.95,4600.0
2006-12-29 10:40:00,26.94,26.95,26.9,26.91,4700.0,26.94,26.95,26.9,26.91,4700.0
2006-12-29 10:45:00,26.91,26.91,26.85,26.9,11500.0,26.91,26.91,26.85,26.9,11500.0
2006-12-29 10:50:00,26.91,26.94,26.91,26.93,1500.0,26.91,26.94,26.91,26.93,1500.0
2006-12-29 10:55:00,26.93,26.94,26.92,26.93,3000.0,26.93,26.94,26.92,26.93,3000.0
2006-12-29 11:00:00,26.92,26.92,26.9,26.9,11000.0,26.92,26.92,26.9,26.9,11000.0
2006-12-29 11:05:00,26.9,26.91,26.9,26.9,4200.0,26.9,26.91,26.9,26.9,4200.0
2006-12-29 11:10:00,26.89,26.89,26.86,26.88,8700.0,26.89,26.89,26.86,26.88,8700.0
2006-12-29 11:15:00,26.87,26.89,26.87,26.88,8600.0,26.87,26.89,26.87,26.88,8600.0
2006-12-29 11:20:00,26.88,26.89,26.87,26.88,6200.0,26.88,26.89,26.87,26.88,6200.0
2006-12-29 11:25:00,26.87,26.88,26.83,26.83,10200.0,26.87,26.88,26.83,26.83,10200.0
2006-12-29 11:30:00,26.83,26.83,26.79,26.79,6400.0,26.83,26.83,26.79,26.79,6400.0
2006-12-29 11:35:00,26.79,26.79,26.73,26.74,11000.0,26.79,26.79,26.73,26.74,11000.0
2006-12-29 11:40:00,26.75,26.78,26.75,26.78,3400.0,26.75,26.78,26.75,26.78,3400.0
2006-12-29 11:45:00,26.78,26.78,26.77,26.77,3600.0,26.78,26.78,26.77,26.77,3600.0
2006-12-29 11:50:00,26.77,26.8,26.77,26.8,9000.0,26.77,26.8,26.77,26.8,9000.0
2006-12-29 11:55:00,26.78,26.78,26.7,26.71,15200.0,26.78,26.78,26.7,26.71,15200.0
2006-12-29 12:00:00,26.71,26.71,26.67,26.7,8300.0,26.71,26.71,26.67,26.7,8300.0
2006-12-29 12:05:00,26.69,26.75,26.69,26.75,8000.0,26.69,26.75,26.69,26.75,8000.0
2006-12-29 12:10:00,26.75,26.77,26.75,26.76,2400.0,26.75,26.77,26.75,26.76,2400.0
2006-12-29 12:15:00,26.76,26.77,26.74,26.75,6300.0,26.76,26.77,26.74,26.75,6300.0
2006-12-29 12:20:00,26.75,26.77,26.75,26.76,2900.0,26.75,26.77,26.75,26.76,2900.0
2006-12-29 12:25:00,26.77,26.77,26.76,26.76,1800.0,26.77,26.77,26.76,26.76,1800.0
2006-12-29 12:30:00,26.77,26.77,26.74,26.74,6000.0,26.77,26.77,26.74,26.74,6000.0
2006-12-29 12:35:00,26.74,26.77,26.73,26.75,13800.0,26.74,26.77,26.73,26.75,13800.0
2006-12-29 12:40:00,26.75,26.77,26.75,26.75,7300.0,26.75,26.77,26.75,26.75,7300.0
2006-12-29 12:45:00,26.76,26.77,26.75,26.77,1700.0,26.76,26.77,26.75,26.77,1700.0
2006-12-29 12:50:00,26.77,26.77,26.75,26.75,4600.0,26.77,26.77,26.75,26.75,4600.0
2006-12-29 12:55:00,26.75,26.75,26.74,26.74,2500.0,26.75,26.75,26.74,26.74,2500.0
2006-12-29 13:00:00,26.74,26.75,26.74,26.74,1100.0,26.74,26.75,26.74,26.74,1100.0
2006-12-29 13:05:00,26.74,26.75,26.74,26.74,1300.0,26.74,26.75,26.74,26.74,1300.0
2006-12-29 13:10:00,26.75,26.75,26.73,26.74,8100.0,26.75,26.75,26.73,26.74,8100.0
2006-12-29 13:15:00,26.74,26.76,26.74,26.76,2600.0,26.74,26.76,26.74,26.76,2600.0
2006-12-29 13:20:00,26.75,26.76,26.75,26.76,4500.0,26.75,26.76,26.75,26.76,4500.0
2006-12-29 13:25:00,26.76,26.76,26.75,26.75,3400.0,26.76,26.76,26.75,26.75,3400.0
2006-12-29 13:30:00,26.75,26.76,26.75,26.75,5800.0,26.75,26.76,26.75,26.75,5800.0
2006-12-29 13:35:00,26.75,26.76,26.75,26.75,4000.0,26.75,26.76,26.75,26.75,4000.0
2006-12-29 13:40:00,26.76,26.76,26.74,26.75,3700.0,26.76,26.76,26.74,26.75,3700.0
2006-12-29 13:45:00,26.74,26.75,26.74,26.75,2000.0,26.74,26.75,26.74,26.75,2000.0
2006-12-29 13:50:00,26.74,26.75,26.74,26.75,2100.0,26.74,26.75,26.74,26.75,2100.0
2006-12-29 13:55:00,26.75,26.75,26.74,26.74,1900.0,26.75,26.75,26.74,26.74,1900.0
2006-12-29 14:00:00,26.74,26.75,26.73,26.74,5400.0,26.74,26.75,26.73,26.74,5400.0
2006-12-29 14:05:00,26.74,26.76,26.73,26.76,14300.0,26.74,26.76,26.73,26.76,14300.0
2006-12-29 14:10:00,26.75,26.76,26.75,26.76,10900.0,26.75,26.76,26.75,26.76,10900.0
2006-12-29 14:15:00,26.76,26.77,26.75,26.77,4600.0,26.76,26.77,26.75,26.77,4600.0
2006-12-29 14:20:00,26.77,26.77,26.75,26.75,4600.0,26.77,26.77,26.75,26.75,4600.0
2006-12-29 14:25:00,26.76,26.76,26.74,26.75,16200.0,26.76,26.76,26.74,26.75,16200.0
2006-12-29 14:30:00,26.74,26.74,26.67,26.68,17000.0,26.74,26.74,26.67,26.68,17000.0
2006-12-29 14:35:00,26.68,26.71,26.67,26.71,7400.0,26.68,26.71,26.67,26.71,7400.0
2006-12-29 14:40:00,26.7,26.72,26.7,26.71,3000.0,26.7,26.72,26.7,26.71,3000.0
2006-12-29 14:45:00,26.71,26.72,26.71,26.71,2700.0,26.71,26.72,26.71,26.71,2700.0
2006-12-29 14:50:00,26.71,26.72,26.7,26.71,7700.0,26.71,26.72,26.7,26.71,7700.0
2006-12-29 14:55:00,26.7,26.71,26.7,26.71,5200.0,26.7,26.71,26.7,26.71,5200.0
2006-12-29 15:00:00,26.71,26.71,26.7,26.71,2500.0,26.71,26.71,26.7,26.71,2500.0
2006-12-29 15:05:00,26.71,26.71,26.7,26.71,8300.0,26.71,26.71,26.7,26.71,8300.0
2006-12-29 15:10:00,26.7,26.71,26.7,26.71,11200.0,26.7,26.71,26.7,26.71,11200.0
2006-12-29 15:15:00,26.71,26.71,26.7,26.71,3600.0,26.71,26.71,26.7,26.71,3600.0
2006-12-29 15:20:00,26.71,26.71,26.67,26.69,6200.0,26.71,26.71,26.67,26.69,6200.0
2006-12-29 15:25:00,26.69,26.69,26.62,26.62,10400.0,26.69,26.69,26.62,26.62,10400.0
2006-12-29 15:30:00,26.62,26.71,26.62,26.69,15500.0,26.62,26.71,26.62,26.69,15500.0
2006-12-29 15:35:00,26.68,26.71,26.68,26.69,14600.0,26.68,26.71,26.68,26.69,14600.0
2006-12-29 15:40:00,26.69,26.74,26.69,26.74,13800.0,26.69,26.74,26.69,26.74,13800.0
2006-12-29 15:45:00,26.74,26.74,26.72,26.72,15300.0,26.74,26.74,26.72,26.72,15300.0
2006-12-29 15:50:00,26.72,26.75,26.71,26.74,27900.0,26.72,26.75,26.71,26.74,27900.0
2006-12-29 15:55:00,26.75,26.75,26.68,26.7,29100.0,26.75,26.75,26.68,26.7,29100.0
2007-01-03 09:30:00,26.7,26.92,26.7,26.78,105700.0,26.7,26.92,26.7,26.78,105700.0
2007-01-03 09:35:00,26.75,26.78,26.6,26.6,28100.0,26.75,26.78,26.6,26.6,28100.0
2007-01-03 09:40:00,26.63,26.64,26.58,26.58,13600.0,26.63,26.64,26.58,26.58,13600.0
2007-01-03 09:45:00,26.59,26.61,26.57,26.6,9800.0,26.59,26.61,26.57,26.6,9800.0
2007-01-03 09:50:00,26.58,26.7,26.57,26.67,12300.0,26.58,26.7,26.57,26.67,12300.0
2007-01-03 09:55:00,26.67,26.82,26.67,26.82,24500.0,26.67,26.82,26.67,26.82,24500.0
2007-01-03 10:00:00,26.83,26.87,26.78,26.81,21800.0,26.83,26.87,26.78,26.81,21800.0
2007-01-03 10:05:00,26.82,26.9,26.82,26.9,23300.0,26.82,26.9,26.82,26.9,23300.0
2007-01-03 10:10:00,26.9,26.98,26.89,26.97,21500.0,26.9,26.98,26.89,26.97,21500.0
2007-01-03 10:15:00,26.98,27.02,26.98,27.0,38500.0,26.98,27.02,26.98,27.0,38500.0
2007-01-03 10:20:00,27.0,27.03,26.97,27.0,40800.0,27.0,27.03,26.97,27.0,40800.0
2007-01-03 10:25:00,27.0,27.0,26.95,26.95,7200.0,27.0,27.0,26.95,26.95,7200.0
2007-01-03 10:30:00,26.96,26.98,26.92,26.95,20800.0,26.96,26.98,26.92,26.95,20800.0
2007-01-03 10:35:00,26.94,26.95,26.88,26.91,21300.0,26.94,26.95,26.88,26.91,21300.0
2007-01-03 10:40:00,26.9,26.93,26.87,26.93,7000.0,26.9,26.93,26.87,26.93,7000.0
2007-01-03 10:45:00,26.93,26.93,26.86,26.86,14600.0,26.93,26.93,26.86,26.86,14600.0
2007-01-03 10:50:00,26.85,26.89,26.81,26.86,16200.0,26.85,26.89,26.81,26.86,16200.0
2007-01-03 10:55:00,26.88,26.88,26.84,26.88,13000.0,26.88,26.88,26.84,26.88,13000.0
2007-01-03 11:00:00,26.89,26.91,26.87,26.91,6900.0,26.89,26.91,26.87,26.91,6900.0
2007-01-03 11:05:00,26.91,26.94,26.91,26.92,16600.0,26.91,26.94,26.91,26.92,16600.0
2007-01-03 11:10:00,26.93,26.93,26.89,26.89,15200.0,26.93,26.93,26.89,26.89,15200.0
2007-01-03 11:15:00,26.87,26.88,26.78,26.82,22700.0,26.87,26.88,26.78,26.82,22700.0
2007-01-03 11:20:00,26.82,26.85,26.82,26.84,5600.0,26.82,26.85,26.82,26.84,5600.0
2007-01-03 11:25:00,26.85,26.88,26.84,26.86,9000.0,26.85,26.88,26.84,26.86,9000.0
2007-01-03 11:30:00,26.85,26.92,26.84,26.92,12200.0,26.85,26.92,26.84,26.92,12200.0
2007-01-03 11:35:00,26.91,26.93,26.9,26.93,11800.0,26.91,26.93,26.9,26.93,11800.0
2007-01-03 11:40:00,26.93,26.95,26.93,26.95,10300.0,26.93,26.95,26.93,26.95,10300.0
2007-01-03 11:45:00,26.95,27.0,26.95,26.98,25200.0,26.95,27.0,26.95,26.98,25200.0
2007-01-03 11:50:00,26.99,26.99,26.94,26.94,8100.0,26.99,26.99,26.94,26.94,8100.0
2007-01-03 11:55:00,26.94,26.95,26.92,26.92,3000.0,26.94,26.95,26.92,26.92,3000.0
2007-01-03 12:00:00,26.93,26.94,26.89,26.94,11700.0,26.93,26.94,26.89,26.94,11700.0
2007-01-03 12:05:00,26.95,26.95,26.9,26.91,9900.0,26.95,26.95,26.9,26.91,9900.0
2007-01-03 12:10:00,26.91,26.92,26.87,26.87,9000.0,26.91,26.92,26.87,26.87,9000.0
2007-01-03 12:15:00,26.88,26.89,26.88,26.88,4600.0,26.88,26.89,26.88,26.88,4600.0
2007-01-03 12:20:00,26.88,26.9,26.87,26.88,7900.0,26.88,26.9,26.87,26.88,7900.0
2007-01-03 12:25:00,26.88,26.89,26.86,26.88,3000.0,26.88,26.89,26.86,26.88,3000.0
2007-01-03 12:30:00,26.88,26.88,26.87,26.87,6600.0,26.88,26.88,26.87,26.87,6600.0
2007-01-03 12:35:00,26.87,26.88,26.87,26.88,4400.0,26.87,26.88,26.87,26.88,4400.0
2007-01-03 12:40:00,26.88,26.88,26.87,26.87,6000.0,26.88,26.88,26.87,26.87,6000.0
2007-01-03 12:45:00,26.89,26.9,26.89,26.89,3900.0,26.89,26.9,26.89,26.89,3900.0
2007-01-03 12:50:00,26.89,26.9,26.89,26.9,7400.0,26.89,26.9,26.89,26.9,7400.0
2007-01-03 12:55:00,26.9,26.9,26.89,26.89,3900.0,26.9,26.9,26.89,26.89,3900.0
2007-01-03 13:00:00,26.89,26.89,26.88,26.88,4500.0,26.89,26.89,26.88,26.88,4500.0
2007-01-03 13:05:00,26.89,26.89,26.87,26.87,10900.0,26.89,26.89,26.87,26.87,10900.0
2007-01-03 13:10:00,26.87,26.89,26.87,26.89,3800.0,26.87,26.89,26.87,26.89,3800.0
2007-01-03 13:15:00,26.9,26.9,26.89,26.9,5200.0,26.9,26.9,26.89,26.9,5200.0
2007-01-03 13:20:00,26.9,26.9,26.89,26.9,6100.0,26.9,26.9,26.89,26.9,6100.0
2007-01-03 13:25:00,26.9,26.9,26.84,26.84,18800.0,26.9,26.9,26.84,26.84,18800.0
2007-01-03 13:30:00,26.84,27.13,26.84,26.84,14300.0,26.84,27.13,26.84,26.84,14300.0
2007-01-03 13:35:00,26.85,26.85,26.75,26.78,8400.0,26.85,26.85,26.75,26.78,8400.0
2007-01-03 13:40:00,26.78,26.83,26.69,26.7,14200.0,26.78,26.83,26.69,26.7,14200.0
2007-01-03 13:45:00,26.69,26.7,26.65,26.65,7800.0,26.69,26.7,26.65,26.65,7800.0
2007-01-03 13:50:00,26.64,26.67,26.64,26.66,6700.0,26.64,26.67,26.64,26.66,6700.0
2007-01-03 13:55:00,26.65,26.69,26.64,26.69,9700.0,26.65,26.69,26.64,26.69,9700.0
2007-01-03 14:00:00,26.68,26.68,26.59,26.62,9600.0,26.68,26.68,26.59,26.62,9600.0
2007-01-03 14:05:00,26.6,26.66,26.6,26.62,23800.0,26.6,26.66,26.6,26.62,23800.0
2007-01-03 14:10:00,26.63,26.63,26.47,26.52,34700.0,26.63,26.63,26.47,26.52,34700.0
2007-01-03 14:15:00,26.52,26.61,26.46,26.46,16600.0,26.52,26.61,26.46,26.46,16600.0
2007-01-03 14:20:00,26.46,26.56,26.45,26.53,61200.0,26.46,26.56,26.45,26.53,61200.0
2007-01-03 14:25:00,26.54,26.54,26.5,26.5,11400.0,26.54,26.54,26.5,26.5,11400.0
2007-01-03 14:30:00,26.5,26.51,26.5,26.5,9700.0,26.5,26.51,26.5,26.5,9700.0
2007-01-03 14:35:00,26.5,26.51,26.4,26.41,18700.0,26.5,26.51,26.4,26.41,18700.0
2007-01-03 14:40:00,26.41,26.42,26.27,26.28,17800.0,26.41,26.42,26.27,26.28,17800.0
2007-01-03 14:45:00,26.28,26.29,26.25,26.28,16700.0,26.28,26.29,26.25,26.28,16700.0
2007-01-03 14:50:00,26.28,26.32,26.28,26.3,8800.0,26.28,26.32,26.28,26.3,8800.0
2007-01-03 14:55:00,26.29,26.3,26.26,26.28,8000.0,26.29,26.3,26.26,26.28,8000.0
2007-01-03 15:00:00,26.28,26.3,26.27,26.3,13000.0,26.28,26.3,26.27,26.3,13000.0
2007-01-03 15:05:00,26.31,26.31,26.3,26.31,20900.0,26.31,26.31,26.3,26.31,20900.0
2007-01-03 15:10:00,26.32,26.32,26.31,26.32,11700.0,26.32,26.32,26.31,26.32,11700.0
2007-01-03 15:15:00,26.32,26.33,26.31,26.32,7700.0,26.32,26.33,26.31,26.32,7700.0
2007-01-03 15:20:00,26.33,26.36,26.3,26.31,15000.0,26.33,26.36,26.3,26.31,15000.0
2007-01-03 15:25:00,26.31,26.39,26.31,26.37,7900.0,26.31,26.39,26.31,26.37,7900.0
2007-01-03 15:30:00,26.37,26.42,26.32,26.42,23000.0,26.37,26.42,26.32,26.42,23000.0
2007-01-03 15:35:00,26.42,26.51,26.41,26.5,19300.0,26.42,26.51,26.41,26.5,19300.0
2007-01-03 15:40:00,26.49,26.6,26.49,26.59,13400.0,26.49,26.6,26.49,26.59,13400.0
2007-01-03 15:45:00,26.6,26.6,26.5,26.52,41400.0,26.6,26.6,26.5,26.52,41400.0
2007-01-03 15:50:00,26.53,26.55,26.49,26.51,39500.0,26.53,26.55,26.49,26.51,39500.0
2007-01-03 15:55:00,26.5,26.53,26.48,26.49,77600.0,26.5,26.53,26.48,26.49,77600.0
2007-01-04 09:30:00,26.46,26.61,26.4,26.48,28600.0,26.46,26.61,26.4,26.48,28600.0
2007-01-04 09:35:00,26.5,26.52,26.08,26.27,50300.0,26.5,26.52,26.08,26.27,50300.0
2007-01-04 09:40:00,26.23,26.34,26.2,26.3,22900.0,26.23,26.34,26.2,26.3,22900.0
2007-01-04 09:45:00,26.29,26.39,26.28,26.35,10700.0,26.29,26.39,26.28,26.35,10700.0
2007-01-04 09:50:00,26.34,26.36,26.19,26.23,10300.0,26.34,26.36,26.19,26.23,10300.0
2007-01-04 09:55:00,26.28,26.34,26.24,26.33,11500.0,26.28,26.34,26.24,26.33,11500.0
2007-01-04 10:00:00,26.33,26.37,26.09,26.12,23900.0,26.33,26.37,26.09,26.12,23900.0
2007-01-04 10:05:00,26.15,26.3,26.13,26.28,10700.0,26.15,26.3,26.13,26.28,10700.0
2007-01-04 10:10:00,26.27,26.31,26.27,26.28,5500.0,26.27,26.31,26.27,26.28,5500.0
2007-01-04 10:15:00,26.29,26.31,26.28,26.31,18200.0,26.29,26.31,26.28,26.31,18200.0
2007-01-04 10:20:00,26.31,26.35,26.3,26.3,23300.0,26.31,26.35,26.3,26.3,23300.0
2007-01-04 10:25:00,26.3,26.35,26.26,26.33,10700.0,26.3,26.35,26.26,26.33,10700.0
2007-01-04 10:30:00,26.34,26.36,26.3,26.33,16800.0,26.34,26.36,26.3,26.33,16800.0
2007-01-04 10:35:00,26.33,26.35,26.24,26.25,18200.0,26.33,26.35,26.24,26.25,18200.0
2007-01-04 10:40:00,26.24,26.38,26.24,26.38,8100.0,26.24,26.38,26.24,26.38,8100.0
2007-01-04 10:45:00,26.38,26.46,26.37,26.45,11400.0,26.38,26.46,26.37,26.45,11400.0
2007-01-04 10:50:00,26.45,26.57,26.45,26.48,19500.0,26.45,26.57,26.45,26.48,19500.0
2007-01-04 10:55:00,26.5,26.5,26.43,26.43,33300.0,26.5,26.5,26.43,26.43,33300.0
2007-01-04 11:00:00,26.43,26.5,26.42,26.5,18300.0,26.43,26.5,26.42,26.5,18300.0
2007-01-04 11:05:00,26.49,26.5,26.47,26.48,6400.0,26.49,26.5,26.47,26.48,6400.0
2007-01-04 11:10:00,26.48,26.48,26.43,26.43,4200.0,26.48,26.48,26.43,26.43,4200.0
2007-01-04 11:15:00,26.43,26.47,26.34,26.35,12700.0,26.43,26.47,26.34,26.35,12700.0
2007-01-04 11:20:00,26.36,26.41,26.36,26.39,5700.0,26.36,26.41,26.36,26.39,5700.0
2007-01-04 11:25:00,26.39,26.43,26.39,26.4,13200.0,26.39,26.43,26.39,26.4,13200.0
2007-01-04 11:30:00,26.4,26.52,26.38,26.5,20100.0,26.4,26.52,26.38,26.5,20100.0
2007-01-04 11:35:00,26.5,26.6,26.49,26.6,25200.0,26.5,26.6,26.49,26.6,25200.0
2007-01-04 11:40:00,26.6,26.61,26.56,26.61,17200.0,26.6,26.61,26.56,26.61,17200.0
2007-01-04 11:45:00,26.62,26.65,26.61,26.64,12400.0,26.62,26.65,26.61,26.64,12400.0
2007-01-04 11:50:00,26.63,26.63,26.58,26.6,8600.0,26.63,26.63,26.58,26.6,8600.0
2007-01-04 11:55:00,26.59,26.6,26.57,26.59,6700.0,26.59,26.6,26.57,26.59,6700.0
2007-01-04 12:00:00,26.59,26.6,26.57,26.59,8600.0,26.59,26.6,26.57,26.59,8600.0
2007-01-04 12:05:00,26.58,26.6,26.57,26.59,8100.0,26.58,26.6,26.57,26.59,8100.0
2007-01-04 12:10:00,26.59,26.64,26.58,26.64,15700.0,26.59,26.64,26.58,26.64,15700.0
2007-01-04 12:15:00,26.64,26.65,26.59,26.63,8600.0,26.64,26.65,26.59,26.63,8600.0
2007-01-04 12:20:00,26.64,26.65,26.64,26.65,6700.0,26.64,26.65,26.64,26.65,6700.0
2007-01-04 12:25:00,26.65,26.65,26.6,26.6,9500.0,26.65,26.65,26.6,26.6,9500.0
2007-01-04 12:30:00,26.6,26.64,26.58,26.64,7800.0,26.6,26.64,26.58,26.64,7800.0
2007-01-04 12:35:00,26.64,26.66,26.64,26.65,3200.0,26.64,26.66,26.64,26.65,3200.0
2007-01-04 12:40:00,26.65,26.66,26.64,26.66,3400.0,26.65,26.66,26.64,26.66,3400.0
2007-01-04 12:45:00,26.66,26.66,26.65,26.66,6700.0,26.66,26.66,26.65,26.66,6700.0
2007-01-04 12:50:00,26.66,26.68,26.63,26.67,12000.0,26.66,26.68,26.63,26.67,12000.0
2007-01-04 12:55:00,26.67,26.67,26.64,26.66,6600.0,26.67,26.67,26.64,26.66,6600.0
2007-01-04 13:00:00,26.67,26.67,26.65,26.67,4800.0,26.67,26.67,26.65,26.67,4800.0
2007-01-04 13:05:00,26.67,26.69,26.67,26.69,2900.0,26.67,26.69,26.67,26.69,2900.0
2007-01-04 13:10:00,26.68,26.7,26.68,26.68,5900.0,26.68,26.7,26.68,26.68,5900.0
2007-01-04 13:15:00,26.69,26.7,26.68,26.69,5500.0,26.69,26.7,26.68,26.69,5500.0
2007-01-04 13:20:00,26.69,26.69,26.66,26.66,8600.0,26.69,26.69,26.66,26.66,8600.0
2007-01-04 13:25:00,26.65,26.67,26.6,26.67,5900.0,26.65,26.67,26.6,26.67,5900.0
2007-01-04 13:30:00,26.66,26.67,26.63,26.63,4300.0,26.66,26.67,26.63,26.63,4300.0
2007-01-04 13:35:00,26.63,26.66,26.58,26.58,18900.0,26.63,26.66,26.58,26.58,18900.0
2007-01-04 13:40:00,26.58,26.6,26.52,26.52,9000.0,26.58,26.6,26.52,26.52,9000.0
2007-01-04 13:45:00,26.51,26.55,26.5,26.51,9000.0,26.51,26.55,26.5,26.51,9000.0
2007-01-04 13:50:00,26.51,26.57,26.51,26.54,5700.0,26.51,26.57,26.51,26.54,5700.0
2007-01-04 13:55:00,26.55,26.59,26.54,26.57,17800.0,26.55,26.59,26.54,26.57,17800.0
2007-01-04 14:00:00,26.57,26.59,26.56,26.59,6400.0,26.57,26.59,26.56,26.59,6400.0
2007-01-04 14:05:00,26.59,26.59,26.52,26.57,10200.0,26.59,26.59,26.52,26.57,10200.0
2007-01-04 14:10:00,26.57,26.6,26.55,26.56,19200.0,26.57,26.6,26.55,26.56,19200.0
2007-01-04 14:15:00,26.56,26.63,26.56,26.6,6500.0,26.56,26.63,26.56,26.6,6500.0
2007-01-04 14:20:00,26.59,26.6,26.55,26.6,7900.0,26.59,26.6,26.55,26.6,7900.0
2007-01-04 14:25:00,26.6,26.66,26.6,26.64,8600.0,26.6,26.66,26.6,26.64,8600.0
2007-01-04 14:30:00,26.64,26.7,26.64,26.69,15800.0,26.64,26.7,26.64,26.69,15800.0
2007-01-04 14:35:00,26.69,26.71,26.69,26.69,8900.0,26.69,26.71,26.69,26.69,8900.0
2007-01-04 14:40:00,26.69,26.74,26.69,26.73,19100.0,26.69,26.74,26.69,26.73,19100.0
2007-01-04 14:45:00,26.73,26.79,26.72,26.79,14700.0,26.73,26.79,26.72,26.79,14700.0
2007-01-04 14:50:00,26.8,26.85,26.79,26.81,20200.0,26.8,26.85,26.79,26.81,20200.0
2007-01-04 14:55:00,26.81,26.83,26.8,26.82,9700.0,26.81,26.83,26.8,26.82,9700.0
2007-01-04 15:00:00,26.83,26.87,26.83,26.84,14800.0,26.83,26.87,26.83,26.84,14800.0
2007-01-04 15:05:00,26.83,26.86,26.78,26.8,27900.0,26.83,26.86,26.78,26.8,27900.0
2007-01-04 15:10:00,26.8,26.87,26.76,26.86,31600.0,26.8,26.87,26.76,26.86,31600.0
2007-01-04 15:15:00,26.87,26.89,26.86,26.89,15700.0,26.87,26.89,26.86,26.89,15700.0
2007-01-04 15:20:00,26.89,26.92,26.88,26.9,24700.0,26.89,26.92,26.88,26.9,24700.0
2007-01-04 15:25:00,26.91,26.94,26.91,26.92,15500.0,26.91,26.94,26.91,26.92,15500.0
2007-01-04 15:30:00,26.92,26.95,26.92,26.94,18500.0,26.92,26.95,26.92,26.94,18500.0
2007-01-04 15:35:00,26.94,26.96,26.93,26.95,18500.0,26.94,26.96,26.93,26.95,18500.0
2007-01-04 15:40:00,26.94,26.96,26.94,26.94,8500.0,26.94,26.96,26.94,26.94,8500.0
2007-01-04 15:45:00,26.94,26.94,26.9,26.91,10300.0,26.94,26.94,26.9,26.91,10300.0
2007-01-04 15:50:00,26.91,26.91,26.9,26.9,13100.0,26.91,26.91,26.9,26.9,13100.0
2007-01-04 15:55:00,26.9,26.91,26.88,26.9,39800.0,26.9,26.91,26.88,26.9,39800.0
2007-01-05 09:30:00,26.78,26.78,26.52,26.57,21300.0,26.78,26.78,26.52,26.57,21300.0
2007-01-05 09:35:00,26.59,26.63,26.51,26.56,17500.0,26.59,26.63,26.51,26.56,17500.0
2007-01-05 09:40:00,26.56,26.56,26.46,26.52,6300.0,26.56,26.56,26.46,26.52,6300.0
2007-01-05 09:45:00,26.52,26.57,26.5,26.54,11800.0,26.52,26.57,26.5,26.54,11800.0
2007-01-05 09:50:00,26.56,26.65,26.54,26.6,9300.0,26.56,26.65,26.54,26.6,9300.0
2007-01-05 09:55:00,26.6,26.6,26.48,26.52,7300.0,26.6,26.6,26.48,26.52,7300.0
2007-01-05 10:00:00,26.48,26.57,26.45,26.52,10300.0,26.48,26.57,26.45,26.52,10300.0
2007-01-05 10:05:00,26.53,26.57,26.53,26.56,16300.0,26.53,26.57,26.53,26.56,16300.0
2007-01-05 10:10:00,26.57,26.57,26.47,26.5,60300.0,26.57,26.57,26.47,26.5,60300.0
2007-01-05 10:15:00,26.49,26.49,26.4,26.47,16400.0,26.49,26.49,26.4,26.47,16400.0
2007-01-05 10:20:00,26.45,26.48,26.44,26.45,12500.0,26.45,26.48,26.44,26.45,12500.0
2007-01-05 10:25:00,26.45,26.45,26.4,26.43,8300.0,26.45,26.45,26.4,26.43,8300.0
2007-01-05 10:30:00,26.42,26.44,26.39,26.42,10200.0,26.42,26.44,26.39,26.42,10200.0
2007-01-05 10:35:00,26.41,26.41,26.36,26.37,14600.0,26.41,26.41,26.36,26.37,14600.0
2007-01-05 10:40:00,26.36,26.36,26.28,26.31,21900.0,26.36,26.36,26.28,26.31,21900.0
2007-01-05 10:45:00,26.3,26.32,26.26,26.31,27900.0,26.3,26.32,26.26,26.31,27900.0
2007-01-05 10:50:00,26.3,26.34,26.3,26.33,8800.0,26.3,26.34,26.3,26.33,8800.0
2007-01-05 10:55:00,26.33,26.39,26.32,26.32,16100.0,26.33,26.39,26.32,26.32,16100.0
2007-01-05 11:00:00,26.3,26.31,26.26,26.28,13200.0,26.3,26.31,26.26,26.28,13200.0
2007-01-05 11:05:00,26.29,26.29,26.17,26.22,14900.0,26.29,26.29,26.17,26.22,14900.0
2007-01-05 11:10:00,26.21,26.23,26.16,26.21,18700.0,26.21,26.23,26.16,26.21,18700.0
2007-01-05 11:15:00,26.22,26.26,26.2,26.22,10100.0,26.22,26.26,26.2,26.22,10100.0
2007-01-05 11:20:00,26.23,26.26,26.2,26.22,11600.0,26.23,26.26,26.2,26.22,11600.0
2007-01-05 11:25:00,26.22,26.22,26.16,26.18,5300.0,26.22,26.22,26.16,26.18,5300.0
2007-01-05 11:30:00,26.18,26.25,26.17,26.25,19800.0,26.18,26.25,26.17,26.25,19800.0
2007-01-05 11:35:00,26.24,26.24,26.2,26.2,13200.0,26.24,26.24,26.2,26.2,13200.0
2007-01-05 11:40:00,26.18,26.21,26.17,26.2,7100.0,26.18,26.21,26.17,26.2,7100.0
2007-01-05 11:45:00,26.21,26.24,26.21,26.24,4500.0,26.21,26.24,26.21,26.24,4500.0
2007-01-05 11:50:00,26.24,26.24,26.23,26.24,5000.0,26.24,26.24,26.23,26.24,5000.0
2007-01-05 11:55:00,26.24,26.26,26.24,26.25,13400.0,26.24,26.26,26.24,26.25,13400.0
2007-01-05 12:00:00,26.25,26.27,26.25,26.27,4000.0,26.25,26.27,26.25,26.27,4000.0
2007-01-05 12:05:00,26.27,26.31,26.27,26.31,6500.0,26.27,26.31,26.27,26.31,6500.0
2007-01-05 12:10:00,26.32,26.33,26.28,26.28,13600.0,26.32,26.33,26.28,26.28,13600.0
2007-01-05 12:15:00,26.28,26.29,26.27,26.28,6500.0,26.28,26.29,26.27,26.28,6500.0
2007-01-05 12:20:00,26.27,26.33,26.27,26.33,30400.0,26.27,26.33,26.27,26.33,30400.0
2007-01-05 12:25:00,26.32,26.33,26.3,26.33,5300.0,26.32,26.33,26.3,26.33,5300.0
2007-01-05 12:30:00,26.34,26.37,26.3,26.37,25900.0,26.34,26.37,26.3,26.37,25900.0
2007-01-05 12:35:00,26.31,26.38,26.31,26.38,36800.0,26.31,26.38,26.31,26.38,36800.0
2007-01-05 12:40:00,26.38,26.39,26.38,26.39,5900.0,26.38,26.39,26.38,26.39,5900.0
2007-01-05 12:45:00,26.39,26.39,26.35,26.35,9100.0,26.39,26.39,26.35,26.35,9100.0
2007-01-05 12:50:00,26.34,26.35,26.34,26.35,3800.0,26.34,26.35,26.34,26.35,3800.0
2007-01-05 12:55:00,26.34,26.35,26.34,26.35,6000.0,26.34,26.35,26.34,26.35,6000.0
2007-01-05 13:00:00,26.35,26.37,26.34,26.36,9500.0,26.35,26.37,26.34,26.36,9500.0
2007-01-05 13:05:00,26.37,26.38,26.33,26.34,5300.0,26.37,26.38,26.33,26.34,5300.0
2007-01-05 13:10:00,26.34,26.37,26.34,26.37,6500.0,26.34,26.37,26.34,26.37,6500.0
2007-01-05 13:15:00,26.37,26.42,26.36,26.39,11100.0,26.37,26.42,26.36,26.39,11100.0
2007-01-05 13:20:00,26.39,26.4,26.37,26.4,9600.0,26.39,26.4,26.37,26.4,9600.0
2007-01-05 13:25:00,26.4,26.42,26.38,26.4,14000.0,26.4,26.42,26.38,26.4,14000.0
2007-01-05 13:30:00,26.4,26.41,26.39,26.4,13700.0,26.4,26.41,26.39,26.4,13700.0
2007-01-05 13:35:00,26.4,26.43,26.4,26.41,4700.0,26.4,26.43,26.4,26.41,4700.0
2007-01-05 13:40:00,26.42,26.45,26.4,26.41,11300.0,26.42,26.45,26.4,26.41,11300.0
2007-01-05 13:45:00,26.41,26.41,26.39,26.4,7900.0,26.41,26.41,26.39,26.4,7900.0
2007-01-05 13:50:00,26.4,26.4,26.39,26.39,5200.0,26.4,26.4,26.39,26.39,5200.0
2007-01-05 13:55:00,26.4,26.4,26.39,26.39,3200.0,26.4,26.4,26.39,26.39,3200.0
2007-01-05 14:00:00,26.4,26.43,26.39,26.43,14100.0,26.4,26.43,26.39,26.43,14100.0
2007-01-05 14:05:00,26.42,26.42,26.35,26.36,12200.0,26.42,26.42,26.35,26.36,12200.0
2007-01-05 14:10:00,26.37,26.37,26.33,26.35,8400.0,26.37,26.37,26.33,26.35,8400.0
2007-01-05 14:15:00,26.36,26.39,26.35,26.37,11700.0,26.36,26.39,26.35,26.37,11700.0
2007-01-05 14:20:00,26.37,26.38,26.32,26.33,6700.0,26.37,26.38,26.32,26.33,6700.0
2007-01-05 14:25:00,26.33,26.38,26.33,26.37,15000.0,26.33,26.38,26.33,26.37,15000.0
2007-01-05 14:30:00,26.37,26.42,26.37,26.42,14900.0,26.37,26.42,26.37,26.42,14900.0
2007-01-05 14:35:00,26.43,26.44,26.4,26.43,23100.0,26.43,26.44,26.4,26.43,23100.0
2007-01-05 14:40:00,26.44,26.5,26.44,26.47,15000.0,26.44,26.5,26.44,26.47,15000.0
2007-01-05 14:45:00,26.47,26.52,26.47,26.51,10200.0,26.47,26.52,26.47,26.51,10200.0
2007-01-05 14:50:00,26.51,26.54,26.45,26.49,31000.0,26.51,26.54,26.45,26.49,31000.0
2007-01-05 14:55:00,26.49,26.51,26.45,26.46,13300.0,26.49,26.51,26.45,26.46,13300.0
2007-01-05 15:00:00,26.46,26.47,26.45,26.45,12400.0,26.46,26.47,26.45,26.45,12400.0
2007-01-05 15:05:00,26.45,26.52,26.45,26.51,15000.0,26.45,26.52,26.45,26.51,15000.0
2007-01-05 15:10:00,26.51,26.54,26.51,26.53,15200.0,26.51,26.54,26.51,26.53,15200.0
2007-01-05 15:15:00,26.53,26.57,26.52,26.56,18500.0,26.53,26.57,26.52,26.56,18500.0
2007-01-05 15:20:00,26.56,26.59,26.56,26.58,31700.0,26.56,26.59,26.56,26.58,31700.0
2007-01-05 15:25:00,26.58,26.6,26.51,26.54,20700.0,26.58,26.6,26.51,26.54,20700.0
2007-01-05 15:30:00,26.53,26.58,26.53,26.58,21200.0,26.53,26.58,26.53,26.58,21200.0
2007-01-05 15:35:00,26.58,26.58,26.49,26.49,28700.0,26.58,26.58,26.49,26.49,28700.0
2007-01-05 15:40:00,26.49,26.54,26.49,26.54,16700.0,26.49,26.54,26.49,26.54,16700.0
2007-01-05 15:45:00,26.54,26.6,26.52,26.59,26700.0,26.54,26.6,26.52,26.59,26700.0
2007-01-05 15:50:00,26.58,26.59,26.57,26.58,22700.0,26.58,26.59,26.57,26.58,22700.0
2007-01-05 15:55:00,26.58,26.58,26.53,26.53,18300.0,26.58,26.58,26.53,26.53,18300.0
2007-01-08 09:30:00,26.39,26.49,26.39,26.43,34800.0,26.39,26.49,26.39,26.43,34800.0
2007-01-08 09:35:00,26.43,26.47,26.4,26.42,10200.0,26.43,26.47,26.4,26.42,10200.0
2007-01-08 09:40:00,26.42,26.5,26.41,26.48,16800.0,26.42,26.5,26.41,26.48,16800.0
2007-01-08 09:45:00,26.48,26.61,26.48,26.61,12000.0,26.48,26.61,26.48,26.61,12000.0
2007-01-08 09:50:00,26.61,26.61,26.57,26.58,9600.0,26.61,26.61,26.57,26.58,9600.0
2007-01-08 09:55:00,26.58,26.62,26.57,26.6,31500.0,26.58,26.62,26.57,26.6,31500.0
2007-01-08 10:00:00,26.61,26.61,26.54,26.58,49800.0,26.61,26.61,26.54,26.58,49800.0
2007-01-08 10:05:00,26.57,26.59,26.54,26.55,15500.0,26.57,26.59,26.54,26.55,15500.0
2007-01-08 10:10:00,26.55,26.6,26.55,26.58,23300.0,26.55,26.6,26.55,26.58,23300.0
2007-01-08 10:15:00,26.59,26.59,26.53,26.57,24300.0,26.59,26.59,26.53,26.57,24300.0
2007-01-08 10:20:00,26.56,26.6,26.56,26.58,12200.0,26.56,26.6,26.56,26.58,12200.0
2007-01-08 10:25:00,26.59,26.6,26.56,26.56,6400.0,26.59,26.6,26.56,26.56,6400.0
2007-01-08 10:30:00,26.57,26.58,26.57,26.58,11000.0,26.57,26.58,26.57,26.58,11000.0
2007-01-08 10:35:00,26.58,26.62,26.57,26.61,11100.0,26.58,26.62,26.57,26.61,11100.0
2007-01-08 10:40:00,26.62,26.69,26.61,26.69,16000.0,26.62,26.69,26.61,26.69,16000.0
2007-01-08 10:45:00,26.68,26.69,26.68,26.68,29500.0,26.68,26.69,26.68,26.68,29500.0
2007-01-08 10:50:00,26.69,26.71,26.68,26.7,8000.0,26.69,26.71,26.68,26.7,8000.0
2007-01-08 10:55:00,26.71,26.74,26.71,26.73,18600.0,26.71,26.74,26.71,26.73,18600.0
2007-01-08 11:00:00,26.72,26.74,26.72,26.74,9100.0,26.72,26.74,26.72,26.74,9100.0
2007-01-08 11:05:00,26.74,26.75,26.74,26.75,10400.0,26.74,26.75,26.74,26.75,10400.0
2007-01-08 11:10:00,26.75,26.75,26.72,26.73,8200.0,26.75,26.75,26.72,26.73,8200.0
2007-01-08 11:15:00,26.72,26.75,26.72,26.75,5600.0,26.72,26.75,26.72,26.75,5600.0
2007-01-08 11:20:00,26.75,26.78,26.75,26.76,7700.0,26.75,26.78,26.75,26.76,7700.0
2007-01-08 11:25:00,26.76,26.77,26.76,26.76,5400.0,26.76,26.77,26.76,26.76,5400.0
2007-01-08 11:30:00,26.77,26.88,26.76,26.85,46500.0,26.77,26.88,26.76,26.85,46500.0
2007-01-08 11:35:00,26.86,26.95,26.85,26.86,31700.0,26.86,26.95,26.85,26.86,31700.0
2007-01-08 11:40:00,26.86,26.86,26.81,26.82,10500.0,26.86,26.86,26.81,26.82,10500.0
2007-01-08 11:45:00,26.82,26.82,26.81,26.81,5200.0,26.82,26.82,26.81,26.81,5200.0
2007-01-08 11:50:00,26.82,26.82,26.8,26.81,8500.0,26.82,26.82,26.8,26.81,8500.0
2007-01-08 11:55:00,26.8,26.82,26.8,26.81,7900.0,26.8,26.82,26.8,26.81,7900.0
2007-01-08 12:00:00,26.81,26.82,26.81,26.81,2800.0,26.81,26.82,26.81,26.81,2800.0
2007-01-08 12:05:00,26.82,26.83,26.81,26.82,6800.0,26.82,26.83,26.81,26.82,6800.0
2007-01-08 12:10:00,26.82,26.83,26.81,26.82,16900.0,26.82,26.83,26.81,26.82,16900.0
2007-01-08 12:15:00,26.83,26.83,26.81,26.81,4500.0,26.83,26.83,26.81,26.81,4500.0
2007-01-08 12:20:00,26.81,26.82,26.81,26.81,17500.0,26.81,26.82,26.81,26.81,17500.0
2007-01-08 12:25:00,26.81,26.81,26.81,26.81,43400.0,26.81,26.81,26.81,26.81,43400.0
2007-01-08 12:30:00,26.8,26.82,26.8,26.82,6400.0,26.8,26.82,26.8,26.82,6400.0
2007-01-08 12:35:00,26.82,26.83,26.81,26.81,5800.0,26.82,26.83,26.81,26.81,5800.0
2007-01-08 12:40:00,26.81,26.82,26.8,26.8,32100.0,26.81,26.82,26.8,26.8,32100.0
2007-01-08 12:45:00,26.81,26.81,26.78,26.78,9400.0,26.81,26.81,26.78,26.78,9400.0
2007-01-08 12:50:00,26.78,26.79,26.77,26.77,5300.0,26.78,26.79,26.77,26.77,5300.0
2007-01-08 12:55:00,26.76,26.77,26.76,26.77,2200.0,26.76,26.77,26.76,26.77,2200.0
2007-01-08 13:00:00,26.77,26.78,26.74,26.77,17800.0,26.77,26.78,26.74,26.77,17800.0
2007-01-08 13:05:00,26.77,26.78,26.77,26.78,5800.0,26.77,26.78,26.77,26.78,5800.0
2007-01-08 13:10:00,26.77,26.77,26.76,26.77,5600.0,26.77,26.77,26.76,26.77,5600.0
2007-01-08 13:15:00,26.77,26.78,26.76,26.78,11500.0,26.77,26.78,26.76,26.78,11500.0
2007-01-08 13:20:00,26.77,26.81,26.77,26.8,4300.0,26.77,26.81,26.77,26.8,4300.0
2007-01-08 13:25:00,26.8,26.83,26.8,26.83,11400.0,26.8,26.83,26.8,26.83,11400.0
2007-01-08 13:30:00,26.83,26.83,26.82,26.83,1500.0,26.83,26.83,26.82,26.83,1500.0
2007-01-08 13:35:00,26.83,26.83,26.82,26.83,4100.0,26.83,26.83,26.82,26.83,4100.0
2007-01-08 13:40:00,26.83,26.86,26.82,26.86,8300.0,26.83,26.86,26.82,26.86,8300.0
2007-01-08 13:45:00,26.85,26.91,26.85,26.91,9400.0,26.85,26.91,26.85,26.91,9400.0
2007-01-08 13:50:00,26.91,26.92,26.9,26.92,3300.0,26.91,26.92,26.9,26.92,3300.0
2007-01-08 13:55:00,26.92,26.93,26.89,26.89,6800.0,26.92,26.93,26.89,26.89,6800.0
2007-01-08 14:00:00,26.9,26.91,26.89,26.89,10000.0,26.9,26.91,26.89,26.89,10000.0
2007-01-08 14:05:00,26.89,26.89,26.87,26.88,6300.0,26.89,26.89,26.87,26.88,6300.0
2007-01-08 14:10:00,26.88,26.89,26.87,26.89,7900.0,26.88,26.89,26.87,26.89,7900.0
2007-01-08 14:15:00,26.89,26.93,26.89,26.92,8400.0,26.89,26.93,26.89,26.92,8400.0
2007-01-08 14:20:00,26.92,26.92,26.89,26.89,5600.0,26.92,26.92,26.89,26.89,5600.0
2007-01-08 14:25:00,26.9,26.9,26.89,26.89,2300.0,26.9,26.9,26.89,26.89,2300.0
2007-01-08 14:30:00,26.89,26.89,26.87,26.87,4200.0,26.89,26.89,26.87,26.87,4200.0
2007-01-08 14:35:00,26.86,26.86,26.82,26.83,16800.0,26.86,26.86,26.82,26.83,16800.0
2007-01-08 14:40:00,26.83,26.84,26.79,26.79,12200.0,26.83,26.84,26.79,26.79,12200.0
2007-01-08 14:45:00,26.8,26.8,26.78,26.79,32000.0,26.8,26.8,26.78,26.79,32000.0
2007-01-08 14:50:00,26.78,26.79,26.78,26.79,7800.0,26.78,26.79,26.78,26.79,7800.0
2007-01-08 14:55:00,26.79,26.79,26.78,26.79,5000.0,26.79,26.79,26.78,26.79,5000.0
2007-01-08 15:00:00,26.79,26.81,26.78,26.8,9600.0,26.79,26.81,26.78,26.8,9600.0
2007-01-08 15:05:00,26.81,26.81,26.79,26.8,12000.0,26.81,26.81,26.79,26.8,12000.0
2007-01-08 15:10:00,26.79,26.81,26.79,26.8,9100.0,26.79,26.81,26.79,26.8,9100.0
2007-01-08 15:15:00,26.79,26.81,26.79,26.8,8700.0,26.79,26.81,26.79,26.8,8700.0
2007-01-08 15:20:00,26.79,26.8,26.79,26.8,9800.0,26.79,26.8,26.79,26.8,9800.0
2007-01-08 15:25:00,26.8,26.8,26.78,26.78,6800.0,26.8,26.8,26.78,26.78,6800.0
2007-01-08 15:30:00,26.78,26.79,26.78,26.79,9100.0,26.78,26.79,26.78,26.79,9100.0
2007-01-08 15:35:00,26.79,26.79,26.78,26.78,10800.0,26.79,26.79,26.78,26.78,10800.0
2007-01-08 15:40:00,26.78,26.79,26.78,26.79,14800.0,26.78,26.79,26.78,26.79,14800.0
2007-01-08 15:45:00,26.79,26.79,26.78,26.79,11400.0,26.79,26.79,26.78,26.79,11400.0
2007-01-08 15:50:00,26.79,26.79,26.78,26.79,12600.0,26.79,26.79,26.78,26.79,12600.0
2007-01-08 15:55:00,26.79,26.79,26.76,26.76,38000.0,26.79,26.79,26.76,26.76,38000.0
2007-01-09 09:30:00,26.75,26.9,26.75,26.85,15900.0,26.75,26.9,26.75,26.85,15900.0
2007-01-09 09:35:00,26.86,26.89,26.75,26.75,14600.0,26.86,26.89,26.75,26.75,14600.0
2007-01-09 09:40:00,26.73,26.77,26.65,26.68,7600.0,26.73,26.77,26.65,26.68,7600.0
2007-01-09 09:45:00,26.68,26.68,26.59,26.6,7800.0,26.68,26.68,26.59,26.6,7800.0
2007-01-09 09:50:00,26.6,26.63,26.55,26.59,6300.0,26.6,26.63,26.55,26.59,6300.0
2007-01-09 09:55:00,26.61,26.7,26.6,26.69,7400.0,26.61,26.7,26.6,26.69,7400.0
2007-01-09 10:00:00,26.7,26.76,26.7,26.7,8600.0,26.7,26.76,26.7,26.7,8600.0
2007-01-09 10:05:00,26.69,26.69,26.6,26.62,5400.0,26.69,26.69,26.6,26.62,5400.0
2007-01-09 10:10:00,26.62,26.63,26.6,26.61,3700.0,26.62,26.63,26.6,26.61,3700.0
2007-01-09 10:15:00,26.61,26.65,26.6,26.63,6500.0,26.61,26.65,26.6,26.63,6500.0
2007-01-09 10:20:00,26.62,26.67,26.62,26.66,5000.0,26.62,26.67,26.62,26.66,5000.0
2007-01-09 10:25:00,26.66,26.74,26.66,26.68,5300.0,26.66,26.74,26.66,26.68,5300.0
2007-01-09 10:30:00,26.67,26.72,26.64,26.71,5500.0,26.67,26.72,26.64,26.71,5500.0
2007-01-09 10:35:00,26.71,26.76,26.71,26.75,4600.0,26.71,26.76,26.71,26.75,4600.0
2007-01-09 10:40:00,26.76,26.76,26.73,26.74,5100.0,26.76,26.76,26.73,26.74,5100.0
2007-01-09 10:45:00,26.73,26.74,26.72,26.73,2400.0,26.73,26.74,26.72,26.73,2400.0
2007-01-09 10:50:00,26.72,26.72,26.69,26.69,3700.0,26.72,26.72,26.69,26.69,3700.0
2007-01-09 10:55:00,26.7,26.73,26.68,26.7,7100.0,26.7,26.73,26.68,26.7,7100.0
2007-01-09 11:00:00,26.7,26.71,26.69,26.7,6000.0,26.7,26.71,26.69,26.7,6000.0
2007-01-09 11:05:00,26.7,26.71,26.69,26.69,6800.0,26.7,26.71,26.69,26.69,6800.0
2007-01-09 11:10:00,26.69,26.69,26.6,26.6,11200.0,26.69,26.69,26.6,26.6,11200.0
2007-01-09 11:15:00,26.59,26.59,26.53,26.53,6400.0,26.59,26.59,26.53,26.53,6400.0
2007-01-09 11:20:00,26.52,26.53,26.51,26.52,3800.0,26.52,26.53,26.51,26.52,3800.0
2007-01-09 11:25:00,26.52,26.52,26.49,26.49,11600.0,26.52,26.52,26.49,26.49,11600.0
2007-01-09 11:30:00,26.5,26.5,26.44,26.44,13500.0,26.5,26.5,26.44,26.44,13500.0
2007-01-09 11:35:00,26.45,26.45,26.43,26.45,8900.0,26.45,26.45,26.43,26.45,8900.0
2007-01-09 11:40:00,26.45,26.49,26.43,26.43,24000.0,26.45,26.49,26.43,26.43,24000.0
2007-01-09 11:45:00,26.43,26.47,26.42,26.47,14100.0,26.43,26.47,26.42,26.47,14100.0
2007-01-09 11:50:00,26.47,26.48,26.45,26.45,24200.0,26.47,26.48,26.45,26.45,24200.0
2007-01-09 11:55:00,26.45,26.45,26.41,26.42,11300.0,26.45,26.45,26.41,26.42,11300.0
2007-01-09 12:00:00,26.41,26.41,26.39,26.4,42600.0,26.41,26.41,26.39,26.4,42600.0
2007-01-09 12:05:00,26.39,26.4,26.38,26.39,8200.0,26.39,26.4,26.38,26.39,8200.0
2007-01-09 12:10:00,26.39,26.4,26.39,26.4,2200.0,26.39,26.4,26.39,26.4,2200.0
2007-01-09 12:15:00,26.4,26.4,26.37,26.37,5300.0,26.4,26.4,26.37,26.37,5300.0
2007-01-09 12:20:00,26.36,26.36,26.34,26.34,8100.0,26.36,26.36,26.34,26.34,8100.0
2007-01-09 12:25:00,26.34,26.34,26.24,26.28,12700.0,26.34,26.34,26.24,26.28,12700.0
2007-01-09 12:30:00,26.28,26.28,26.19,26.19,13900.0,26.28,26.28,26.19,26.19,13900.0
2007-01-09 12:35:00,26.2,26.21,26.17,26.19,7600.0,26.2,26.21,26.17,26.19,7600.0
2007-01-09 12:40:00,26.19,26.22,26.18,26.21,23000.0,26.19,26.22,26.18,26.21,23000.0
2007-01-09 12:45:00,26.21,26.22,26.19,26.2,16400.0,26.21,26.22,26.19,26.2,16400.0
2007-01-09 12:50:00,26.2,26.21,26.2,26.2,6800.0,26.2,26.21,26.2,26.2,6800.0
2007-01-09 12:55:00,26.2,26.22,26.19,26.2,10400.0,26.2,26.22,26.19,26.2,10400.0
2007-01-09 13:00:00,26.2,26.21,26.19,26.2,6000.0,26.2,26.21,26.19,26.2,6000.0
2007-01-09 13:05:00,26.2,26.22,26.2,26.22,4200.0,26.2,26.22,26.2,26.22,4200.0
2007-01-09 13:10:00,26.22,26.29,26.22,26.29,4700.0,26.22,26.29,26.22,26.29,4700.0
2007-01-09 13:15:00,26.28,26.31,26.28,26.31,2000.0,26.28,26.31,26.28,26.31,2000.0
2007-01-09 13:20:00,26.32,26.34,26.32,26.34,1400.0,26.32,26.34,26.32,26.34,1400.0
2007-01-09 13:25:00,26.33,26.36,26.33,26.36,3100.0,26.33,26.36,26.33,26.36,3100.0
2007-01-09 13:30:00,26.36,26.38,26.36,26.37,6100.0,26.36,26.38,26.36,26.37,6100.0
2007-01-09 13:35:00,26.38,26.4,26.38,26.4,3200.0,26.38,26.4,26.38,26.4,3200.0
2007-01-09 13:40:00,26.4,26.41,26.39,26.4,15300.0,26.4,26.41,26.39,26.4,15300.0
2007-01-09 13:45:00,26.41,26.41,26.36,26.36,21300.0,26.41,26.41,26.36,26.36,21300.0
2007-01-09 13:50:00,26.37,26.38,26.35,26.38,3600.0,26.37,26.38,26.35,26.38,3600.0
2007-01-09 13:55:00,26.38,26.41,26.37,26.41,129300.0,26.38,26.41,26.37,26.41,129300.0
2007-01-09 14:00:00,26.42,26.5,26.42,26.49,289800.0,26.42,26.5,26.42,26.49,289800.0
2007-01-09 14:05:00,26.49,26.56,26.49,26.56,17700.0,26.49,26.56,26.49,26.56,17700.0
2007-01-09 14:10:00,26.56,26.57,26.52,26.53,7000.0,26.56,26.57,26.52,26.53,7000.0
2007-01-09 14:15:00,26.53,26.53,26.5,26.52,4100.0,26.53,26.53,26.5,26.52,4100.0
2007-01-09 14:20:00,26.51,26.52,26.48,26.48,7000.0,26.51,26.52,26.48,26.48,7000.0
2007-01-09 14:25:00,26.48,26.49,26.46,26.49,4400.0,26.48,26.49,26.46,26.49,4400.0
2007-01-09 14:30:00,26.51,26.53,26.49,26.52,8900.0,26.51,26.53,26.49,26.52,8900.0
2007-01-09 14:35:00,26.51,26.54,26.49,26.53,28400.0,26.51,26.54,26.49,26.53,28400.0
2007-01-09 14:40:00,26.52,26.53,26.51,26.53,4200.0,26.52,26.53,26.51,26.53,4200.0
2007-01-09 14:45:00,26.52,26.54,26.5,26.51,3900.0,26.52,26.54,26.5,26.51,3900.0
2007-01-09 14:50:00,26.52,26.55,26.52,26.54,2400.0,26.52,26.55,26.52,26.54,2400.0
2007-01-09 14:55:00,26.54,26.56,26.52,26.55,5000.0,26.54,26.56,26.52,26.55,5000.0
2007-01-09 15:00:00,26.54,26.55,26.52,26.55,3100.0,26.54,26.55,26.52,26.55,3100.0
2007-01-09 15:05:00,26.55,26.55,26.53,26.53,3500.0,26.55,26.55,26.53,26.53,3500.0
2007-01-09 15:10:00,26.53,26.56,26.53,26.56,1100.0,26.53,26.56,26.53,26.56,1100.0
2007-01-09 15:15:00,26.55,26.56,26.55,26.56,1100.0,26.55,26.56,26.55,26.56,1100.0
2007-01-09 15:20:00,26.55,26.56,26.55,26.55,1000.0,26.55,26.56,26.55,26.55,1000.0
2007-01-09 15:25:00,26.55,26.61,26.55,26.61,4500.0,26.55,26.61,26.55,26.61,4500.0
2007-01-09 15:30:00,26.61,26.64,26.59,26.62,6700.0,26.61,26.64,26.59,26.62,6700.0
2007-01-09 15:35:00,26.61,26.62,26.61,26.61,3000.0,26.61,26.62,26.61,26.61,3000.0
2007-01-09 15:40:00,26.61,26.63,26.6,26.62,5900.0,26.61,26.63,26.6,26.62,5900.0
2007-01-09 15:45:00,26.62,26.63,26.59,26.62,4200.0,26.62,26.63,26.59,26.62,4200.0
2007-01-09 15:50:00,26.62,26.66,26.6,26.62,28700.0,26.62,26.66,26.6,26.62,28700.0
2007-01-09 15:55:00,26.62,26.67,25.64,26.62,58800.0,26.62,26.67,25.64,26.62,58800.0
2007-01-10 09:30:00,26.43,26.52,26.18,26.31,45500.0,26.43,26.52,26.18,26.31,45500.0
2007-01-10 09:35:00,26.31,26.39,26.31,26.39,19600.0,26.31,26.39,26.31,26.39,19600.0
2007-01-10 09:40:00,26.39,26.48,26.39,26.48,16800.0,26.39,26.48,26.39,26.48,16800.0
2007-01-10 09:45:00,26.45,26.53,26.41,26.53,11600.0,26.45,26.53,26.41,26.53,11600.0
2007-01-10 09:50:00,26.52,26.57,26.5,26.5,11500.0,26.52,26.57,26.5,26.5,11500.0
2007-01-10 09:55:00,26.47,26.5,26.46,26.5,2000.0,26.47,26.5,26.46,26.5,2000.0
2007-01-10 10:00:00,26.51,26.56,26.49,26.54,3200.0,26.51,26.56,26.49,26.54,3200.0
2007-01-10 10:05:00,26.54,26.57,26.5,26.5,5400.0,26.54,26.57,26.5,26.5,5400.0
2007-01-10 10:10:00,26.5,26.5,26.45,26.46,7000.0,26.5,26.5,26.45,26.46,7000.0
2007-01-10 10:15:00,26.44,26.49,26.43,26.49,6300.0,26.44,26.49,26.43,26.49,6300.0
2007-01-10 10:20:00,26.5,26.51,26.49,26.49,3100.0,26.5,26.51,26.49,26.49,3100.0
2007-01-10 10:25:00,26.49,26.49,26.46,26.47,4300.0,26.49,26.49,26.46,26.47,4300.0
2007-01-10 10:30:00,26.46,26.47,26.41,26.46,6700.0,26.46,26.47,26.41,26.46,6700.0
2007-01-10 10:35:00,26.45,26.54,26.44,26.5,7200.0,26.45,26.54,26.44,26.5,7200.0
2007-01-10 10:40:00,26.5,26.59,26.5,26.59,4200.0,26.5,26.59,26.5,26.59,4200.0
2007-01-10 10:45:00,26.6,26.71,26.6,26.7,11500.0,26.6,26.71,26.6,26.7,11500.0
2007-01-10 10:50:00,26.71,26.72,26.65,26.71,19100.0,26.71,26.72,26.65,26.71,19100.0
2007-01-10 10:55:00,26.71,26.71,26.67,26.69,4600.0,26.71,26.71,26.67,26.69,4600.0
2007-01-10 11:00:00,26.71,26.71,26.67,26.67,5700.0,26.71,26.71,26.67,26.67,5700.0
2007-01-10 11:05:00,26.66,26.67,26.64,26.64,4000.0,26.66,26.67,26.64,26.64,4000.0
2007-01-10 11:10:00,26.65,26.68,26.64,26.66,28600.0,26.65,26.68,26.64,26.66,28600.0
2007-01-10 11:15:00,26.65,26.66,26.65,26.65,3000.0,26.65,26.66,26.65,26.65,3000.0
2007-01-10 11:20:00,26.66,26.66,26.65,26.66,3400.0,26.66,26.66,26.65,26.66,3400.0
2007-01-10 11:25:00,26.65,26.66,26.65,26.65,7800.0,26.65,26.66,26.65,26.65,7800.0
2007-01-10 11:30:00,26.66,26.66,26.65,26.66,3400.0,26.66,26.66,26.65,26.66,3400.0
2007-01-10 11:35:00,26.65,26.67,26.65,26.66,7300.0,26.65,26.67,26.65,26.66,7300.0
2007-01-10 11:40:00,26.67,26.68,26.66,26.66,6600.0,26.67,26.68,26.66,26.66,6600.0
2007-01-10 11:45:00,26.66,26.67,26.66,26.67,2000.0,26.66,26.67,26.66,26.67,2000.0
2007-01-10 11:50:00,26.67,26.71,26.67,26.7,11500.0,26.67,26.71,26.67,26.7,11500.0
2007-01-10 11:55:00,26.71,26.8,26.7,26.76,26900.0,26.71,26.8,26.7,26.76,26900.0
2007-01-10 12:00:00,26.77,26.77,26.73,26.73,5300.0,26.77,26.77,26.73,26.73,5300.0
2007-01-10 12:05:00,26.73,26.74,26.71,26.72,7000.0,26.73,26.74,26.71,26.72,7000.0
2007-01-10 12:10:00,26.71,26.75,26.71,26.75,5500.0,26.71,26.75,26.71,26.75,5500.0
2007-01-10 12:15:00,26.74,26.75,26.74,26.75,3400.0,26.74,26.75,26.74,26.75,3400.0
2007-01-10 12:20:00,26.75,26.75,26.72,26.72,7800.0,26.75,26.75,26.72,26.72,7800.0
2007-01-10 12:25:00,26.72,26.73,26.7,26.7,6100.0,26.72,26.73,26.7,26.7,6100.0
2007-01-10 12:30:00,26.7,26.7,26.66,26.66,5400.0,26.7,26.7,26.66,26.66,5400.0
2007-01-10 12:35:00,26.67,26.67,26.63,26.63,7300.0,26.67,26.67,26.63,26.63,7300.0
2007-01-10 12:40:00,26.64,26.65,26.63,26.65,48300.0,26.64,26.65,26.63,26.65,48300.0
2007-01-10 12:45:00,26.64,26.65,26.64,26.64,31900.0,26.64,26.65,26.64,26.64,31900.0
2007-01-10 12:50:00,26.64,26.68,26.64,26.68,11500.0,26.64,26.68,26.64,26.68,11500.0
2007-01-10 12:55:00,26.68,26.72,26.68,26.72,12700.0,26.68,26.72,26.68,26.72,12700.0
2007-01-10 13:00:00,26.72,26.76,26.72,26.75,7000.0,26.72,26.76,26.72,26.75,7000.0
2007-01-10 13:05:00,26.75,26.8,26.75,26.77,12000.0,26.75,26.8,26.75,26.77,12000.0
2007-01-10 13:10:00,26.76,26.8,26.76,26.8,7600.0,26.76,26.8,26.76,26.8,7600.0
2007-01-10 13:15:00,26.79,26.79,26.78,26.78,3500.0,26.79,26.79,26.78,26.78,3500.0
2007-01-10 13:20:00,26.78,26.79,26.78,26.78,3900.0,26.78,26.79,26.78,26.78,3900.0
2007-01-10 13:25:00,26.79,26.82,26.79,26.81,13800.0,26.79,26.82,26.79,26.81,13800.0
2007-01-10 13:30:00,26.81,26.83,26.81,26.83,7700.0,26.81,26.83,26.81,26.83,7700.0
2007-01-10 13:35:00,26.83,26.83,26.79,26.81,7800.0,26.83,26.83,26.79,26.81,7800.0
2007-01-10 13:40:00,26.8,26.82,26.8,26.81,5800.0,26.8,26.82,26.8,26.81,5800.0
2007-01-10 13:45:00,26.82,26.85,26.81,26.84,8000.0,26.82,26.85,26.81,26.84,8000.0
2007-01-10 13:50:00,26.84,26.85,26.83,26.85,4000.0,26.84,26.85,26.83,26.85,4000.0
2007-01-10 13:55:00,26.85,26.85,26.83,26.83,4600.0,26.85,26.85,26.83,26.83,4600.0
2007-01-10 14:00:00,26.83,26.83,26.82,26.83,2600.0,26.83,26.83,26.82,26.83,2600.0
2007-01-10 14:05:00,26.83,26.83,26.82,26.83,4300.0,26.83,26.83,26.82,26.83,4300.0
2007-01-10 14:10:00,26.83,26.83,26.81,26.81,3300.0,26.83,26.83,26.81,26.81,3300.0
2007-01-10 14:15:00,26.82,26.82,26.81,26.82,3600.0,26.82,26.82,26.81,26.82,3600.0
2007-01-10 14:20:00,26.81,26.83,26.79,26.8,11700.0,26.81,26.83,26.79,26.8,11700.0
2007-01-10 14:25:00,26.8,26.82,26.79,26.81,9000.0,26.8,26.82,26.79,26.81,9000.0
2007-01-10 14:30:00,26.81,26.82,26.8,26.82,3400.0,26.81,26.82,26.8,26.82,3400.0
2007-01-10 14:35:00,26.82,26.83,26.81,26.82,12700.0,26.82,26.83,26.81,26.82,12700.0
2007-01-10 14:40:00,26.83,26.86,26.83,26.86,7200.0,26.83,26.86,26.83,26.86,7200.0
2007-01-10 14:45:00,26.86,26.87,26.85,26.87,3400.0,26.86,26.87,26.85,26.87,3400.0
2007-01-10 14:50:00,26.87,26.88,26.85,26.87,6400.0,26.87,26.88,26.85,26.87,6400.0
2007-01-10 14:55:00,26.87,26.87,26.84,26.85,2400.0,26.87,26.87,26.84,26.85,2400.0
2007-01-10 15:00:00,26.83,26.86,26.83,26.86,11400.0,26.83,26.86,26.83,26.86,11400.0
2007-01-10 15:05:00,26.87,26.87,26.83,26.83,3800.0,26.87,26.87,26.83,26.83,3800.0
2007-01-10 15:10:00,26.84,26.84,26.82,26.82,7300.0,26.84,26.84,26.82,26.82,7300.0
2007-01-10 15:15:00,26.81,26.82,26.81,26.82,8000.0,26.81,26.82,26.81,26.82,8000.0
2007-01-10 15:20:00,26.82,26.84,26.81,26.83,6200.0,26.82,26.84,26.81,26.83,6200.0
2007-01-10 15:25:00,26.84,26.84,26.77,26.81,14300.0,26.84,26.84,26.77,26.81,14300.0
2007-01-10 15:30:00,26.81,26.82,26.78,26.8,7800.0,26.81,26.82,26.78,26.8,7800.0
2007-01-10 15:35:00,26.8,26.85,26.8,26.85,7600.0,26.8,26.85,26.8,26.85,7600.0
2007-01-10 15:40:00,26.85,26.88,26.84,26.87,6000.0,26.85,26.88,26.84,26.87,6000.0
2007-01-10 15:45:00,26.86,26.86,26.85,26.86,6700.0,26.86,26.86,26.85,26.86,6700.0
2007-01-10 15:50:00,26.86,26.92,26.85,26.91,41100.0,26.86,26.92,26.85,26.91,41100.0
2007-01-10 15:55:00,26.92,26.93,26.9,26.91,70200.0,26.92,26.93,26.9,26.91,70200.0
2007-01-11 09:30:00,26.91,27.0,26.9,27.0,23100.0,26.91,27.0,26.9,27.0,23100.0
2007-01-11 09:35:00,26.99,27.0,26.98,27.0,65700.0,26.99,27.0,26.98,27.0,65700.0
2007-01-11 09:40:00,27.0,27.03,26.99,27.03,28400.0,27.0,27.03,26.99,27.03,28400.0
2007-01-11 09:45:00,27.03,27.03,26.99,26.99,27500.0,27.03,27.03,26.99,26.99,27500.0
2007-01-11 09:50:00,26.99,27.01,26.98,26.99,5400.0,26.99,27.01,26.98,26.99,5400.0
2007-01-11 09:55:00,26.98,27.03,26.98,27.01,7800.0,26.98,27.03,26.98,27.01,7800.0
2007-01-11 10:00:00,27.01,27.03,27.01,27.02,10000.0,27.01,27.03,27.01,27.02,10000.0
2007-01-11 10:05:00,27.03,27.03,27.02,27.03,13800.0,27.03,27.03,27.02,27.03,13800.0
2007-01-11 10:10:00,27.02,27.03,27.01,27.03,18000.0,27.02,27.03,27.01,27.03,18000.0
2007-01-11 10:15:00,27.02,27.03,26.96,26.96,26900.0,27.02,27.03,26.96,26.96,26900.0
2007-01-11 10:20:00,26.96,26.96,26.92,26.93,7900.0,26.96,26.96,26.92,26.93,7900.0
2007-01-11 10:25:00,26.92,26.94,26.9,26.9,5100.0,26.92,26.94,26.9,26.9,5100.0
2007-01-11 10:30:00,26.91,26.91,26.88,26.88,6300.0,26.91,26.91,26.88,26.88,6300.0
2007-01-11 10:35:00,26.88,26.88,26.86,26.88,4600.0,26.88,26.88,26.86,26.88,4600.0
2007-01-11 10:40:00,26.87,26.9,26.87,26.89,6100.0,26.87,26.9,26.87,26.89,6100.0
2007-01-11 10:45:00,26.9,26.9,26.89,26.9,6800.0,26.9,26.9,26.89,26.9,6800.0
2007-01-11 10:50:00,26.89,26.9,26.89,26.89,17700.0,26.89,26.9,26.89,26.89,17700.0
2007-01-11 10:55:00,26.9,26.96,26.9,26.95,16000.0,26.9,26.96,26.9,26.95,16000.0
2007-01-11 11:00:00,26.95,27.03,26.95,27.02,15900.0,26.95,27.03,26.95,27.02,15900.0
2007-01-11 11:05:00,27.02,27.03,26.99,27.0,26000.0,27.02,27.03,26.99,27.0,26000.0
2007-01-11 11:10:00,27.0,27.02,26.98,27.02,8800.0,27.0,27.02,26.98,27.02,8800.0
2007-01-11 11:15:00,27.02,27.03,27.01,27.01,10000.0,27.02,27.03,27.01,27.01,10000.0
2007-01-11 11:20:00,27.02,27.03,27.01,27.02,17600.0,27.02,27.03,27.01,27.02,17600.0
2007-01-11 11:25:00,27.01,27.03,27.0,27.01,25300.0,27.01,27.03,27.0,27.01,25300.0
2007-01-11 11:30:00,26.99,27.0,26.99,27.0,3700.0,26.99,27.0,26.99,27.0,3700.0
2007-01-11 11:35:00,27.0,27.0,26.99,27.0,6100.0,27.0,27.0,26.99,27.0,6100.0
2007-01-11 11:40:00,27.0,27.0,27.0,27.0,6500.0,27.0,27.0,27.0,27.0,6500.0
2007-01-11 11:45:00,27.0,27.01,26.99,27.01,4900.0,27.0,27.01,26.99,27.01,4900.0
2007-01-11 11:50:00,27.01,27.03,26.95,26.96,37800.0,27.01,27.03,26.95,26.96,37800.0
2007-01-11 11:55:00,26.96,27.0,26.96,26.98,7300.0,26.96,27.0,26.96,26.98,7300.0
2007-01-11 12:00:00,26.98,26.98,26.96,26.96,6100.0,26.98,26.98,26.96,26.96,6100.0
2007-01-11 12:05:00,26.97,27.0,26.96,26.98,7000.0,26.97,27.0,26.96,26.98,7000.0
2007-01-11 12:10:00,26.99,27.0,26.98,26.99,4900.0,26.99,27.0,26.98,26.99,4900.0
2007-01-11 12:15:00,26.99,27.0,26.98,27.0,5200.0,26.99,27.0,26.98,27.0,5200.0
2007-01-11 12:20:00,26.99,27.0,26.99,26.99,5100.0,26.99,27.0,26.99,26.99,5100.0
2007-01-11 12:25:00,26.99,27.0,26.99,27.0,2400.0,26.99,27.0,26.99,27.0,2400.0
2007-01-11 12:30:00,27.0,27.0,26.99,27.0,2900.0,27.0,27.0,26.99,27.0,2900.0
2007-01-11 12:35:00,26.99,27.0,26.99,26.99,8500.0,26.99,27.0,26.99,26.99,8500.0
2007-01-11 12:40:00,27.0,27.0,26.99,26.99,3800.0,27.0,27.0,26.99,26.99,3800.0
2007-01-11 12:45:00,26.99,27.0,26.99,26.99,2700.0,26.99,27.0,26.99,26.99,2700.0
2007-01-11 12:50:00,26.99,26.99,26.98,26.98,5400.0,26.99,26.99,26.98,26.98,5400.0
2007-01-11 12:55:00,26.99,26.99,26.97,26.98,5400.0,26.99,26.99,26.97,26.98,5400.0
2007-01-11 13:00:00,26.98,26.98,26.97,26.98,2400.0,26.98,26.98,26.97,26.98,2400.0
2007-01-11 13:05:00,26.98,27.0,26.97,27.0,28000.0,26.98,27.0,26.97,27.0,28000.0
2007-01-11 13:10:00,27.0,27.0,26.99,26.99,13300.0,27.0,27.0,26.99,26.99,13300.0
2007-01-11 13:15:00,26.99,27.0,26.99,26.99,2300.0,26.99,27.0,26.99,26.99,2300.0
2007-01-11 13:20:00,26.99,27.0,26.99,26.99,7600.0,26.99,27.0,26.99,26.99,7600.0
2007-01-11 13:25:00,26.98,26.99,26.98,26.99,4700.0,26.98,26.99,26.98,26.99,4700.0
2007-01-11 13:30:00,26.98,27.01,26.97,27.01,6700.0,26.98,27.01,26.97,27.01,6700.0
2007-01-11 13:35:00,27.01,27.03,27.0,27.02,15000.0,27.01,27.03,27.0,27.02,15000.0
2007-01-11 13:40:00,27.01,27.02,27.0,27.0,5600.0,27.01,27.02,27.0,27.0,5600.0
2007-01-11 13:45:00,27.01,27.01,27.0,27.0,5700.0,27.01,27.01,27.0,27.0,5700.0
2007-01-11 13:50:00,27.01,27.01,26.99,26.99,3900.0,27.01,27.01,26.99,26.99,3900.0
2007-01-11 13:55:00,26.99,27.0,26.99,26.99,2500.0,26.99,27.0,26.99,26.99,2500.0
2007-01-11 14:00:00,26.99,26.99,26.97,26.97,8600.0,26.99,26.99,26.97,26.97,8600.0
2007-01-11 14:05:00,26.97,26.97,26.97,26.97,3200.0,26.97,26.97,26.97,26.97,3200.0
2007-01-11 14:10:00,26.97,26.98,26.96,26.97,6000.0,26.97,26.98,26.96,26.97,6000.0
2007-01-11 14:15:00,26.97,26.98,26.97,26.98,4200.0,26.97,26.98,26.97,26.98,4200.0
2007-01-11 14:20:00,26.98,26.98,26.97,26.98,3100.0,26.98,26.98,26.97,26.98,3100.0
2007-01-11 14:25:00,26.99,27.01,26.99,27.01,9600.0,26.99,27.01,26.99,27.01,9600.0
2007-01-11 14:30:00,27.0,27.02,27.0,27.0,4100.0,27.0,27.02,27.0,27.0,4100.0
2007-01-11 14:35:00,27.01,27.01,27.0,27.01,4400.0,27.01,27.01,27.0,27.01,4400.0
2007-01-11 14:40:00,27.01,27.02,27.01,27.01,7400.0,27.01,27.02,27.01,27.01,7400.0
2007-01-11 14:45:00,27.01,27.02,27.01,27.02,8800.0,27.01,27.02,27.01,27.02,8800.0
2007-01-11 14:50:00,27.03,27.03,27.02,27.03,22900.0,27.03,27.03,27.02,27.03,22900.0
2007-01-11 14:55:00,27.02,27.03,27.02,27.02,6600.0,27.02,27.03,27.02,27.02,6600.0
2007-01-11 15:00:00,27.02,27.03,27.02,27.03,4200.0,27.02,27.03,27.02,27.03,4200.0
2007-01-11 15:05:00,27.03,27.03,26.98,26.98,96400.0,27.03,27.03,26.98,26.98,96400.0
2007-01-11 15:10:00,26.98,26.99,26.97,26.98,10900.0,26.98,26.99,26.97,26.98,10900.0
2007-01-11 15:15:00,26.98,26.99,26.98,26.98,4000.0,26.98,26.99,26.98,26.98,4000.0
2007-01-11 15:20:00,26.98,26.98,26.96,26.97,18200.0,26.98,26.98,26.96,26.97,18200.0
2007-01-11 15:25:00,26.97,26.98,26.95,26.98,21800.0,26.97,26.98,26.95,26.98,21800.0
2007-01-11 15:30:00,26.97,27.0,26.97,27.0,16600.0,26.97,27.0,26.97,27.0,16600.0
2007-01-11 15:35:00,27.0,27.02,27.0,27.01,8800.0,27.0,27.02,27.0,27.01,8800.0
2007-01-11 15:40:00,27.0,27.01,26.99,27.0,14200.0,27.0,27.01,26.99,27.0,14200.0
2007-01-11 15:45:00,26.99,27.0,26.96,26.96,13200.0,26.99,27.0,26.96,26.96,13200.0
2007-01-11 15:50:00,26.96,26.97,26.93,26.95,81200.0,26.96,26.97,26.93,26.95,81200.0
2007-01-11 15:55:00,26.94,26.96,26.94,26.95,67200.0,26.94,26.96,26.94,26.95,67200.0
2007-01-12 09:30:00,27.0,27.03,26.83,26.86,41000.0,27.0,27.03,26.83,26.86,41000.0
2007-01-12 09:35:00,26.86,26.94,26.85,26.9,10000.0,26.86,26.94,26.85,26.9,10000.0
2007-01-12 09:40:00,26.91,26.91,26.85,26.86,7200.0,26.91,26.91,26.85,26.86,7200.0
2007-01-12 09:45:00,26.86,26.91,26.86,26.9,8200.0,26.86,26.91,26.86,26.9,8200.0
2007-01-12 09:50:00,26.89,26.9,26.85,26.89,4200.0,26.89,26.9,26.85,26.89,4200.0
2007-01-12 09:55:00,26.88,26.97,26.87,26.97,4400.0,26.88,26.97,26.87,26.97,4400.0
2007-01-12 10:00:00,26.97,26.97,26.92,26.92,2600.0,26.97,26.97,26.92,26.92,2600.0
2007-01-12 10:05:00,26.93,26.95,26.88,26.89,15300.0,26.93,26.95,26.88,26.89,15300.0
2007-01-12 10:10:00,26.88,26.92,26.84,26.85,7800.0,26.88,26.92,26.84,26.85,7800.0
2007-01-12 10:15:00,26.85,26.86,26.84,26.85,3400.0,26.85,26.86,26.84,26.85,3400.0
2007-01-12 10:20:00,26.85,26.89,26.85,26.87,1200.0,26.85,26.89,26.85,26.87,1200.0
2007-01-12 10:25:00,26.87,26.87,26.86,26.86,2900.0,26.87,26.87,26.86,26.86,2900.0
2007-01-12 10:30:00,26.86,26.86,26.83,26.84,4400.0,26.86,26.86,26.83,26.84,4400.0
2007-01-12 10:35:00,26.83,26.85,26.83,26.85,4800.0,26.83,26.85,26.83,26.85,4800.0
2007-01-12 10:40:00,26.84,26.84,26.83,26.84,5600.0,26.84,26.84,26.83,26.84,5600.0
2007-01-12 10:45:00,26.84,26.84,26.81,26.81,7000.0,26.84,26.84,26.81,26.81,7000.0
2007-01-12 10:50:00,26.81,26.81,26.77,26.77,13300.0,26.81,26.81,26.77,26.77,13300.0
2007-01-12 10:55:00,26.77,26.77,26.76,26.77,3900.0,26.77,26.77,26.76,26.77,3900.0
2007-01-12 11:00:00,26.77,26.77,26.76,26.77,1800.0,26.77,26.77,26.76,26.77,1800.0
2007-01-12 11:05:00,26.77,26.83,26.77,26.81,11800.0,26.77,26.83,26.77,26.81,11800.0
2007-01-12 11:10:00,26.81,26.81,26.78,26.8,3600.0,26.81,26.81,26.78,26.8,3600.0
2007-01-12 11:15:00,26.81,26.81,26.78,26.78,2500.0,26.81,26.81,26.78,26.78,2500.0
2007-01-12 11:20:00,26.78,26.81,26.78,26.81,31400.0,26.78,26.81,26.78,26.81,31400.0
2007-01-12 11:25:00,26.8,26.81,26.8,26.8,4500.0,26.8,26.81,26.8,26.8,4500.0
2007-01-12 11:30:00,26.81,26.81,26.8,26.8,6400.0,26.81,26.81,26.8,26.8,6400.0
2007-01-12 11:35:00,26.8,26.82,26.8,26.8,9100.0,26.8,26.82,26.8,26.8,9100.0
2007-01-12 11:40:00,26.81,26.81,26.8,26.8,6800.0,26.81,26.81,26.8,26.8,6800.0
2007-01-12 11:45:00,26.8,26.81,26.8,26.81,4000.0,26.8,26.81,26.8,26.81,4000.0
2007-01-12 11:50:00,26.81,26.83,26.8,26.81,5500.0,26.81,26.83,26.8,26.81,5500.0
2007-01-12 11:55:00,26.81,26.81,26.8,26.8,3000.0,26.81,26.81,26.8,26.8,3000.0
2007-01-12 12:00:00,26.8,26.81,26.79,26.81,3300.0,26.8,26.81,26.79,26.81,3300.0
2007-01-12 12:05:00,26.81,26.81,26.8,26.81,700.0,26.81,26.81,26.8,26.81,700.0
2007-01-12 12:10:00,26.8,26.8,26.76,26.77,2600.0,26.8,26.8,26.76,26.77,2600.0
2007-01-12 12:15:00,26.77,26.77,26.73,26.74,4300.0,26.77,26.77,26.73,26.74,4300.0
2007-01-12 12:20:00,26.74,26.75,26.73,26.74,4600.0,26.74,26.75,26.73,26.74,4600.0
2007-01-12 12:25:00,26.75,26.75,26.74,26.75,2200.0,26.75,26.75,26.74,26.75,2200.0
2007-01-12 12:30:00,26.75,26.76,26.75,26.76,6300.0,26.75,26.76,26.75,26.76,6300.0
2007-01-12 12:35:00,26.76,26.76,26.75,26.76,1800.0,26.76,26.76,26.75,26.76,1800.0
2007-01-12 12:40:00,26.75,26.77,26.75,26.77,2900.0,26.75,26.77,26.75,26.77,2900.0
2007-01-12 12:45:00,26.77,26.85,26.77,26.85,6100.0,26.77,26.85,26.77,26.85,6100.0
2007-01-12 12:50:00,26.85,26.88,26.85,26.88,19800.0,26.85,26.88,26.85,26.88,19800.0
2007-01-12 12:55:00,26.88,26.9,26.88,26.88,12400.0,26.88,26.9,26.88,26.88,12400.0
2007-01-12 13:00:00,26.88,26.88,26.85,26.85,1500.0,26.88,26.88,26.85,26.85,1500.0
2007-01-12 13:05:00,26.85,26.86,26.84,26.86,6200.0,26.85,26.86,26.84,26.86,6200.0
2007-01-12 13:10:00,26.86,26.89,26.86,26.86,2100.0,26.86,26.89,26.86,26.86,2100.0
2007-01-12 13:15:00,26.86,26.87,26.86,26.87,2200.0,26.86,26.87,26.86,26.87,2200.0
2007-01-12 13:20:00,26.86,26.86,26.84,26.86,4000.0,26.86,26.86,26.84,26.86,4000.0
2007-01-12 13:25:00,26.86,26.87,26.84,26.86,20500.0,26.86,26.87,26.84,26.86,20500.0
2007-01-12 13:30:00,26.86,26.86,26.84,26.84,2200.0,26.86,26.86,26.84,26.84,2200.0
2007-01-12 13:35:00,26.84,26.86,26.84,26.86,5200.0,26.84,26.86,26.84,26.86,5200.0
2007-01-12 13:40:00,26.85,26.86,26.85,26.86,15400.0,26.85,26.86,26.85,26.86,15400.0
2007-01-12 13:45:00,26.85,26.86,26.85,26.86,1500.0,26.85,26.86,26.85,26.86,1500.0
2007-01-12 13:50:00,26.85,26.86,26.85,26.85,1000.0,26.85,26.86,26.85,26.85,1000.0
2007-01-12 13:55:00,26.85,26.85,26.85,26.85,0.0,26.85,26.85,26.85,26.85,0.0
2007-01-12 14:00:00,26.86,26.86,26.85,26.85,6100.0,26.86,26.86,26.85,26.85,6100.0
2007-01-12 14:05:00,26.85,26.86,26.85,26.85,32800.0,26.85,26.86,26.85,26.85,32800.0
2007-01-12 14:10:00,26.85,26.86,26.85,26.86,4300.0,26.85,26.86,26.85,26.86,4300.0
2007-01-12 14:15:00,26.86,26.86,26.82,26.82,4600.0,26.86,26.86,26.82,26.82,4600.0
2007-01-12 14:20:00,26.82,26.87,26.81,26.82,25800.0,26.82,26.87,26.81,26.82,25800.0
2007-01-12 14:25:00,26.8,26.84,26.8,26.84,3900.0,26.8,26.84,26.8,26.84,3900.0
2007-01-12 14:30:00,26.84,26.86,26.83,26.85,7900.0,26.84,26.86,26.83,26.85,7900.0
2007-01-12 14:35:00,26.85,26.86,26.84,26.86,2900.0,26.85,26.86,26.84,26.86,2900.0
2007-01-12 14:40:00,26.86,26.86,26.85,26.86,4000.0,26.86,26.86,26.85,26.86,4000.0
2007-01-12 14:45:00,26.86,26.86,26.85,26.86,2200.0,26.86,26.86,26.85,26.86,2200.0
2007-01-12 14:50:00,26.86,26.86,26.84,26.85,10500.0,26.86,26.86,26.84,26.85,10500.0
2007-01-12 14:55:00,26.85,26.85,26.84,26.84,2200.0,26.85,26.85,26.84,26.84,2200.0
2007-01-12 15:00:00,26.84,26.87,26.84,26.87,11500.0,26.84,26.87,26.84,26.87,11500.0
2007-01-12 15:05:00,26.86,26.87,26.86,26.86,8100.0,26.86,26.87,26.86,26.86,8100.0
2007-01-12 15:10:00,26.86,26.86,26.85,26.86,1500.0,26.86,26.86,26.85,26.86,1500.0
2007-01-12 15:15:00,26.86,26.87,26.85,26.87,3900.0,26.86,26.87,26.85,26.87,3900.0
2007-01-12 15:20:00,26.87,26.87,26.86,26.87,18100.0,26.87,26.87,26.86,26.87,18100.0
2007-01-12 15:25:00,26.87,26.87,26.85,26.86,11600.0,26.87,26.87,26.85,26.86,11600.0
2007-01-12 15:30:00,26.85,26.86,26.85,26.85,12700.0,26.85,26.86,26.85,26.85,12700.0
2007-01-12 15:35:00,26.85,26.96,26.85,26.95,70800.0,26.85,26.96,26.85,26.95,70800.0
2007-01-12 15:40:00,26.96,26.96,26.94,26.94,11700.0,26.96,26.96,26.94,26.94,11700.0
2007-01-12 15:45:00,26.95,26.95,26.92,26.94,8900.0,26.95,26.95,26.92,26.94,8900.0
2007-01-12 15:50:00,26.94,26.94,26.9,26.9,18500.0,26.94,26.94,26.9,26.9,18500.0
2007-01-12 15:55:00,26.9,27.0,26.9,26.95,78900.0,26.9,27.0,26.9,26.95,78900.0
2007-01-16 09:30:00,26.95,27.03,26.81,26.98,39000.0,26.95,27.03,26.81,26.98,39000.0
2007-01-16 09:35:00,26.98,27.0,26.95,26.95,15500.0,26.98,27.0,26.95,26.95,15500.0
2007-01-16 09:40:00,26.96,27.0,26.95,27.0,13500.0,26.96,27.0,26.95,27.0,13500.0
2007-01-16 09:45:00,27.0,27.0,26.95,26.96,8300.0,27.0,27.0,26.95,26.96,8300.0
2007-01-16 09:50:00,26.97,26.99,26.96,26.96,7200.0,26.97,26.99,26.96,26.96,7200.0
2007-01-16 09:55:00,26.98,27.0,26.98,26.99,10300.0,26.98,27.0,26.98,26.99,10300.0
2007-01-16 10:00:00,26.99,27.0,26.96,26.97,9400.0,26.99,27.0,26.96,26.97,9400.0
2007-01-16 10:05:00,26.96,26.97,26.91,26.92,25500.0,26.96,26.97,26.91,26.92,25500.0
2007-01-16 10:10:00,26.91,26.96,26.91,26.96,3200.0,26.91,26.96,26.91,26.96,3200.0
2007-01-16 10:15:00,26.94,26.95,26.9,26.93,7100.0,26.94,26.95,26.9,26.93,7100.0
2007-01-16 10:20:00,26.93,27.03,26.92,27.02,186300.0,26.93,27.03,26.92,27.02,186300.0
2007-01-16 10:25:00,27.01,27.03,27.0,27.03,38100.0,27.01,27.03,27.0,27.03,38100.0
2007-01-16 10:30:00,27.03,27.03,27.02,27.02,4000.0,27.03,27.03,27.02,27.02,4000.0
2007-01-16 10:35:00,27.02,27.03,27.0,27.0,12300.0,27.02,27.03,27.0,27.0,12300.0
2007-01-16 10:40:00,27.0,27.01,26.99,27.0,4200.0,27.0,27.01,26.99,27.0,4200.0
2007-01-16 10:45:00,27.01,27.02,27.0,27.01,1800.0,27.01,27.02,27.0,27.01,1800.0
2007-01-16 10:50:00,27.01,27.03,27.01,27.02,18100.0,27.01,27.03,27.01,27.02,18100.0
2007-01-16 10:55:00,27.02,27.03,27.01,27.02,2000.0,27.02,27.03,27.01,27.02,2000.0
2007-01-16 11:00:00,27.01,27.03,27.01,27.02,13300.0,27.01,27.03,27.01,27.02,13300.0
2007-01-16 11:05:00,27.01,27.02,27.01,27.01,1400.0,27.01,27.02,27.01,27.01,1400.0
2007-01-16 11:10:00,27.01,27.01,27.0,27.0,2800.0,27.01,27.01,27.0,27.0,2800.0
2007-01-16 11:15:00,27.0,27.01,27.0,27.01,2500.0,27.0,27.01,27.0,27.01,2500.0
2007-01-16 11:20:00,27.01,27.02,27.01,27.02,3600.0,27.01,27.02,27.01,27.02,3600.0
2007-01-16 11:25:00,27.01,27.02,26.98,27.01,7200.0,27.01,27.02,26.98,27.01,7200.0
2007-01-16 11:30:00,27.01,27.01,26.99,27.01,6700.0,27.01,27.01,26.99,27.01,6700.0
2007-01-16 11:35:00,27.01,27.02,27.01,27.01,3500.0,27.01,27.02,27.01,27.01,3500.0
2007-01-16 11:40:00,27.02,27.02,27.01,27.02,1300.0,27.02,27.02,27.01,27.02,1300.0
2007-01-16 11:45:00,27.02,27.02,27.01,27.01,2100.0,27.02,27.02,27.01,27.01,2100.0
2007-01-16 11:50:00,27.02,27.02,27.02,27.02,1000.0,27.02,27.02,27.02,27.02,1000.0
2007-01-16 11:55:00,27.02,27.02,27.01,27.01,4000.0,27.02,27.02,27.01,27.01,4000.0
2007-01-16 12:00:00,27.01,27.02,27.0,27.01,11800.0,27.01,27.02,27.0,27.01,11800.0
2007-01-16 12:05:00,27.01,27.02,27.01,27.02,6500.0,27.01,27.02,27.01,27.02,6500.0
2007-01-16 12:10:00,27.02,27.02,27.01,27.02,2100.0,27.02,27.02,27.01,27.02,2100.0
2007-01-16 12:15:00,27.02,27.02,27.01,27.02,3900.0,27.02,27.02,27.01,27.02,3900.0
2007-01-16 12:20:00,27.01,27.02,27.01,27.01,4000.0,27.01,27.02,27.01,27.01,4000.0
2007-01-16 12:25:00,27.01,27.02,27.01,27.02,3800.0,27.01,27.02,27.01,27.02,3800.0
2007-01-16 12:30:00,27.02,27.05,27.01,27.05,36400.0,27.02,27.05,27.01,27.05,36400.0
2007-01-16 12:35:00,27.05,27.09,27.04,27.06,60400.0,27.05,27.09,27.04,27.06,60400.0
2007-01-16 12:40:00,27.06,27.06,27.02,27.02,7500.0,27.06,27.06,27.02,27.02,7500.0
2007-01-16 12:45:00,27.03,27.03,27.01,27.02,5500.0,27.03,27.03,27.01,27.02,5500.0
2007-01-16 12:50:00,27.01,27.02,26.97,26.97,10900.0,27.01,27.02,26.97,26.97,10900.0
2007-01-16 12:55:00,26.97,27.03,26.97,27.03,44700.0,26.97,27.03,26.97,27.03,44700.0
2007-01-16 13:00:00,27.02,27.04,27.02,27.03,9000.0,27.02,27.04,27.02,27.03,9000.0
2007-01-16 13:05:00,27.03,27.03,27.02,27.03,4500.0,27.03,27.03,27.02,27.03,4500.0
2007-01-16 13:10:00,27.03,27.03,27.01,27.01,6800.0,27.03,27.03,27.01,27.01,6800.0
2007-01-16 13:15:00,27.0,27.02,27.0,27.02,1800.0,27.0,27.02,27.0,27.02,1800.0
2007-01-16 13:20:00,27.01,27.02,27.01,27.02,1200.0,27.01,27.02,27.01,27.02,1200.0
2007-01-16 13:25:00,27.02,27.03,27.01,27.02,2900.0,27.02,27.03,27.01,27.02,2900.0
2007-01-16 13:30:00,27.02,27.03,27.02,27.03,6200.0,27.02,27.03,27.02,27.03,6200.0
2007-01-16 13:35:00,27.02,27.03,27.02,27.02,1200.0,27.02,27.03,27.02,27.02,1200.0
2007-01-16 13:40:00,27.02,27.03,27.02,27.02,11700.0,27.02,27.03,27.02,27.02,11700.0
2007-01-16 13:45:00,27.02,27.03,27.0,27.02,17100.0,27.02,27.03,27.0,27.02,17100.0
2007-01-16 13:50:00,27.01,27.03,27.01,27.02,3000.0,27.01,27.03,27.01,27.02,3000.0
2007-01-16 13:55:00,27.02,27.03,27.02,27.03,2000.0,27.02,27.03,27.02,27.03,2000.0
2007-01-16 14:00:00,27.03,27.03,27.02,27.03,4900.0,27.03,27.03,27.02,27.03,4900.0
2007-01-16 14:05:00,27.02,27.03,27.02,27.03,12700.0,27.02,27.03,27.02,27.03,12700.0
2007-01-16 14:10:00,27.03,27.03,27.02,27.02,22300.0,27.03,27.03,27.02,27.02,22300.0
2007-01-16 14:15:00,27.03,27.03,27.01,27.02,4500.0,27.03,27.03,27.01,27.02,4500.0
2007-01-16 14:20:00,27.02,27.02,27.01,27.02,2200.0,27.02,27.02,27.01,27.02,2200.0
2007-01-16 14:25:00,27.02,27.03,27.01,27.01,15400.0,27.02,27.03,27.01,27.01,15400.0
2007-01-16 14:30:00,27.02,27.03,27.02,27.03,30400.0,27.02,27.03,27.02,27.03,30400.0
2007-01-16 14:35:00,27.04,27.09,27.04,27.09,12400.0,27.04,27.09,27.04,27.09,12400.0
2007-01-16 14:40:00,27.09,27.26,27.08,27.25,118100.0,27.09,27.26,27.08,27.25,118100.0
2007-01-16 14:45:00,27.25,27.37,27.24,27.28,48200.0,27.25,27.37,27.24,27.28,48200.0
2007-01-16 14:50:00,27.28,27.28,27.17,27.24,42200.0,27.28,27.28,27.17,27.24,42200.0
2007-01-16 14:55:00,27.24,27.32,27.22,27.32,54200.0,27.24,27.32,27.22,27.32,54200.0
2007-01-16 15:00:00,27.31,27.31,27.26,27.27,17500.0,27.31,27.31,27.26,27.27,17500.0
2007-01-16 15:05:00,27.28,27.28,27.26,27.28,8400.0,27.28,27.28,27.26,27.28,8400.0
2007-01-16 15:10:00,27.28,27.28,27.27,27.27,7900.0,27.28,27.28,27.27,27.27,7900.0
2007-01-16 15:15:00,27.27,27.28,27.23,27.23,18100.0,27.27,27.28,27.23,27.23,18100.0
2007-01-16 15:20:00,27.23,27.25,27.23,27.25,12500.0,27.23,27.25,27.23,27.25,12500.0
2007-01-16 15:25:00,27.25,27.25,27.24,27.25,3000.0,27.25,27.25,27.24,27.25,3000.0
2007-01-16 15:30:00,27.25,27.25,27.2,27.2,16800.0,27.25,27.25,27.2,27.2,16800.0
2007-01-16 15:35:00,27.2,27.2,27.11,27.11,30700.0,27.2,27.2,27.11,27.11,30700.0
2007-01-16 15:40:00,27.11,27.14,27.1,27.14,32000.0,27.11,27.14,27.1,27.14,32000.0
2007-01-16 15:45:00,27.14,27.14,27.13,27.14,11200.0,27.14,27.14,27.13,27.14,11200.0
2007-01-16 15:50:00,27.13,27.14,27.12,27.14,36800.0,27.13,27.14,27.12,27.14,36800.0
2007-01-16 15:55:00,27.15,27.16,27.14,27.15,23500.0,27.15,27.16,27.14,27.15,23500.0
2007-01-17 09:30:00,27.14,27.15,27.05,27.11,30900.0,27.14,27.15,27.05,27.11,30900.0
2007-01-17 09:35:00,27.11,27.2,27.08,27.15,5900.0,27.11,27.2,27.08,27.15,5900.0
2007-01-17 09:40:00,27.18,27.29,27.17,27.28,7800.0,27.18,27.29,27.17,27.28,7800.0
2007-01-17 09:45:00,27.26,27.36,27.26,27.35,13700.0,27.26,27.36,27.26,27.35,13700.0
2007-01-17 09:50:00,27.36,27.41,27.33,27.41,18200.0,27.36,27.41,27.33,27.41,18200.0
2007-01-17 09:55:00,27.41,27.43,27.37,27.37,8400.0,27.41,27.43,27.37,27.37,8400.0
2007-01-17 10:00:00,27.37,27.4,27.3,27.36,22200.0,27.37,27.4,27.3,27.36,22200.0
2007-01-17 10:05:00,27.36,27.4,27.31,27.37,14300.0,27.36,27.4,27.31,27.37,14300.0
2007-01-17 10:10:00,27.36,27.36,27.26,27.26,13900.0,27.36,27.36,27.26,27.26,13900.0
2007-01-17 10:15:00,27.29,27.38,27.29,27.38,5700.0,27.29,27.38,27.29,27.38,5700.0
2007-01-17 10:20:00,27.38,27.38,27.32,27.34,6100.0,27.38,27.38,27.32,27.34,6100.0
2007-01-17 10:25:00,27.33,27.38,27.32,27.36,7900.0,27.33,27.38,27.32,27.36,7900.0
2007-01-17 10:30:00,27.36,27.36,27.26,27.31,9700.0,27.36,27.36,27.26,27.31,9700.0
2007-01-17 10:35:00,27.32,27.36,27.3,27.35,8500.0,27.32,27.36,27.3,27.35,8500.0
2007-01-17 10:40:00,27.34,27.37,27.32,27.35,9100.0,27.34,27.37,27.32,27.35,9100.0
2007-01-17 10:45:00,27.34,27.37,27.34,27.35,4500.0,27.34,27.37,27.34,27.35,4500.0
2007-01-17 10:50:00,27.35,27.36,27.34,27.35,4200.0,27.35,27.36,27.34,27.35,4200.0
2007-01-17 10:55:00,27.37,27.38,27.35,27.36,3200.0,27.37,27.38,27.35,27.36,3200.0
2007-01-17 11:00:00,27.36,27.44,27.36,27.41,7500.0,27.36,27.44,27.36,27.41,7500.0
2007-01-17 11:05:00,27.43,27.43,27.38,27.39,9700.0,27.43,27.43,27.38,27.39,9700.0
2007-01-17 11:10:00,27.4,27.4,27.36,27.39,5300.0,27.4,27.4,27.36,27.39,5300.0
2007-01-17 11:15:00,27.4,27.43,27.39,27.39,3900.0,27.4,27.43,27.39,27.39,3900.0
2007-01-17 11:20:00,27.39,27.41,27.37,27.41,6300.0,27.39,27.41,27.37,27.41,6300.0
2007-01-17 11:25:00,27.4,27.42,27.39,27.39,3400.0,27.4,27.42,27.39,27.39,3400.0
2007-01-17 11:30:00,27.39,27.41,27.39,27.4,2700.0,27.39,27.41,27.39,27.4,2700.0
2007-01-17 11:35:00,27.4,27.44,27.36,27.36,8300.0,27.4,27.44,27.36,27.36,8300.0
2007-01-17 11:40:00,27.36,27.43,27.36,27.39,7200.0,27.36,27.43,27.36,27.39,7200.0
2007-01-17 11:45:00,27.39,27.39,27.37,27.39,4400.0,27.39,27.39,27.37,27.39,4400.0
2007-01-17 11:50:00,27.39,27.44,27.39,27.42,5800.0,27.39,27.44,27.39,27.42,5800.0
2007-01-17 11:55:00,27.44,27.48,27.44,27.48,11600.0,27.44,27.48,27.44,27.48,11600.0
2007-01-17 12:00:00,27.48,27.49,27.46,27.47,5400.0,27.48,27.49,27.46,27.47,5400.0
2007-01-17 12:05:00,27.47,27.49,27.47,27.48,10400.0,27.47,27.49,27.47,27.48,10400.0
2007-01-17 12:10:00,27.49,27.49,27.46,27.48,5400.0,27.49,27.49,27.46,27.48,5400.0
2007-01-17 12:15:00,27.47,27.47,27.46,27.47,3300.0,27.47,27.47,27.46,27.47,3300.0
2007-01-17 12:20:00,27.47,27.47,27.45,27.45,9100.0,27.47,27.47,27.45,27.45,9100.0
2007-01-17 12:25:00,27.45,27.47,27.45,27.46,4400.0,27.45,27.47,27.45,27.46,4400.0
2007-01-17 12:30:00,27.47,27.48,27.46,27.47,6800.0,27.47,27.48,27.46,27.47,6800.0
2007-01-17 12:35:00,27.47,27.47,27.45,27.46,3400.0,27.47,27.47,27.45,27.46,3400.0
2007-01-17 12:40:00,27.45,27.47,27.45,27.46,4200.0,27.45,27.47,27.45,27.46,4200.0
2007-01-17 12:45:00,27.46,27.47,27.45,27.46,4200.0,27.46,27.47,27.45,27.46,4200.0
2007-01-17 12:50:00,27.46,27.49,27.46,27.49,4100.0,27.46,27.49,27.46,27.49,4100.0
2007-01-17 12:55:00,27.47,27.48,27.46,27.46,6800.0,27.47,27.48,27.46,27.46,6800.0
2007-01-17 13:00:00,27.46,27.48,27.45,27.47,6200.0,27.46,27.48,27.45,27.47,6200.0
2007-01-17 13:05:00,27.48,27.48,27.45,27.45,9400.0,27.48,27.48,27.45,27.45,9400.0
2007-01-17 13:10:00,27.46,27.46,27.45,27.45,3400.0,27.46,27.46,27.45,27.45,3400.0
2007-01-17 13:15:00,27.47,27.48,27.46,27.47,1800.0,27.47,27.48,27.46,27.47,1800.0
2007-01-17 13:20:00,27.47,27.48,27.46,27.46,3800.0,27.47,27.48,27.46,27.46,3800.0
2007-01-17 13:25:00,27.46,27.47,27.45,27.45,5000.0,27.46,27.47,27.45,27.45,5000.0
2007-01-17 13:30:00,27.46,27.46,27.45,27.46,3100.0,27.46,27.46,27.45,27.46,3100.0
2007-01-17 13:35:00,27.46,27.46,27.45,27.46,1600.0,27.46,27.46,27.45,27.46,1600.0
2007-01-17 13:40:00,27.46,27.46,27.45,27.46,4500.0,27.46,27.46,27.45,27.46,4500.0
2007-01-17 13:45:00,27.46,27.46,27.45,27.45,3300.0,27.46,27.46,27.45,27.45,3300.0
2007-01-17 13:50:00,27.45,27.46,27.45,27.45,5600.0,27.45,27.46,27.45,27.45,5600.0
2007-01-17 13:55:00,27.45,27.48,27.44,27.44,21800.0,27.45,27.48,27.44,27.44,21800.0
2007-01-17 14:00:00,27.44,27.48,27.44,27.48,7000.0,27.44,27.48,27.44,27.48,7000.0
2007-01-17 14:05:00,27.48,27.48,27.44,27.46,12100.0,27.48,27.48,27.44,27.46,12100.0
2007-01-17 14:10:00,27.46,27.48,27.45,27.46,21600.0,27.46,27.48,27.45,27.46,21600.0
2007-01-17 14:15:00,27.45,27.47,27.45,27.45,16500.0,27.45,27.47,27.45,27.45,16500.0
2007-01-17 14:20:00,27.46,27.46,27.44,27.44,18400.0,27.46,27.46,27.44,27.44,18400.0
2007-01-17 14:25:00,27.44,27.45,27.44,27.45,7000.0,27.44,27.45,27.44,27.45,7000.0
2007-01-17 14:30:00,27.45,27.45,27.44,27.44,7800.0,27.45,27.45,27.44,27.44,7800.0
2007-01-17 14:35:00,27.44,27.46,27.44,27.45,6100.0,27.44,27.46,27.44,27.45,6100.0
2007-01-17 14:40:00,27.45,27.46,27.44,27.44,10100.0,27.45,27.46,27.44,27.44,10100.0
2007-01-17 14:45:00,27.44,27.45,27.44,27.44,11100.0,27.44,27.45,27.44,27.44,11100.0
2007-01-17 14:50:00,27.44,27.45,27.44,27.45,7700.0,27.44,27.45,27.44,27.45,7700.0
2007-01-17 14:55:00,27.45,27.45,27.44,27.45,3700.0,27.45,27.45,27.44,27.45,3700.0
2007-01-17 15:00:00,27.45,27.45,27.43,27.44,11800.0,27.45,27.45,27.43,27.44,11800.0
2007-01-17 15:05:00,27.43,27.44,27.35,27.35,14100.0,27.43,27.44,27.35,27.35,14100.0
2007-01-17 15:10:00,27.34,27.34,27.3,27.34,14000.0,27.34,27.34,27.3,27.34,14000.0
2007-01-17 15:15:00,27.34,27.37,27.34,27.37,8800.0,27.34,27.37,27.34,27.37,8800.0
2007-01-17 15:20:00,27.36,27.42,27.36,27.41,10800.0,27.36,27.42,27.36,27.41,10800.0
2007-01-17 15:25:00,27.41,27.44,27.41,27.44,6200.0,27.41,27.44,27.41,27.44,6200.0
2007-01-17 15:30:00,27.45,27.46,27.43,27.45,9100.0,27.45,27.46,27.43,27.45,9100.0
2007-01-17 15:35:00,27.44,27.46,27.44,27.45,11100.0,27.44,27.46,27.44,27.45,11100.0
2007-01-17 15:40:00,27.44,27.47,27.39,27.4,20500.0,27.44,27.47,27.39,27.4,20500.0
2007-01-17 15:45:00,27.4,27.42,27.38,27.41,13800.0,27.4,27.42,27.38,27.41,13800.0
2007-01-17 15:50:00,27.41,27.43,27.41,27.43,10100.0,27.41,27.43,27.41,27.43,10100.0
2007-01-17 15:55:00,27.42,27.45,27.41,27.45,32100.0,27.42,27.45,27.41,27.45,32100.0
2007-01-18 09:30:00,27.36,27.36,27.17,27.22,17300.0,27.36,27.36,27.17,27.22,17300.0
2007-01-18 09:35:00,27.23,27.37,27.2,27.21,4300.0,27.23,27.37,27.2,27.21,4300.0
2007-01-18 09:40:00,27.24,27.31,27.24,27.28,4700.0,27.24,27.31,27.24,27.28,4700.0
2007-01-18 09:45:00,27.3,27.3,27.19,27.19,6700.0,27.3,27.3,27.19,27.19,6700.0
2007-01-18 09:50:00,27.18,27.19,27.1,27.19,12500.0,27.18,27.19,27.1,27.19,12500.0
2007-01-18 09:55:00,27.18,27.2,27.11,27.11,3300.0,27.18,27.2,27.11,27.11,3300.0
2007-01-18 10:00:00,27.11,27.11,26.76,26.8,38000.0,27.11,27.11,26.76,26.8,38000.0
2007-01-18 10:05:00,26.8,27.0,26.66,26.79,33600.0,26.8,27.0,26.66,26.79,33600.0
2007-01-18 10:10:00,26.78,26.85,26.76,26.83,9500.0,26.78,26.85,26.76,26.83,9500.0
2007-01-18 10:15:00,26.83,26.83,26.61,26.75,21100.0,26.83,26.83,26.61,26.75,21100.0
2007-01-18 10:20:00,26.75,26.81,26.73,26.81,9100.0,26.75,26.81,26.73,26.81,9100.0
2007-01-18 10:25:00,26.82,26.82,26.76,26.76,3400.0,26.82,26.82,26.76,26.76,3400.0
2007-01-18 10:30:00,26.76,26.76,26.59,26.61,24100.0,26.76,26.76,26.59,26.61,24100.0
2007-01-18 10:35:00,26.62,26.8,26.62,26.79,8200.0,26.62,26.8,26.62,26.79,8200.0
2007-01-18 10:40:00,26.79,26.94,26.79,26.9,13100.0,26.79,26.94,26.79,26.9,13100.0
2007-01-18 10:45:00,26.9,26.97,26.87,26.9,9400.0,26.9,26.97,26.87,26.9,9400.0
2007-01-18 10:50:00,26.89,26.98,26.89,26.97,10500.0,26.89,26.98,26.89,26.97,10500.0
2007-01-18 10:55:00,26.96,26.98,26.91,26.98,5700.0,26.96,26.98,26.91,26.98,5700.0
2007-01-18 11:00:00,26.98,27.0,26.94,26.95,9800.0,26.98,27.0,26.94,26.95,9800.0
2007-01-18 11:05:00,26.95,26.96,26.9,26.9,16800.0,26.95,26.96,26.9,26.9,16800.0
2007-01-18 11:10:00,26.89,26.89,26.82,26.85,6200.0,26.89,26.89,26.82,26.85,6200.0
2007-01-18 11:15:00,26.83,26.88,26.83,26.87,14100.0,26.83,26.88,26.83,26.87,14100.0
2007-01-18 11:20:00,26.86,26.86,26.79,26.8,4300.0,26.86,26.86,26.79,26.8,4300.0
2007-01-18 11:25:00,26.79,26.8,26.72,26.79,7500.0,26.79,26.8,26.72,26.79,7500.0
2007-01-18 11:30:00,26.8,26.86,26.8,26.86,3700.0,26.8,26.86,26.8,26.86,3700.0
2007-01-18 11:35:00,26.85,26.85,26.79,26.8,4000.0,26.85,26.85,26.79,26.8,4000.0
2007-01-18 11:40:00,26.79,26.82,26.79,26.79,6100.0,26.79,26.82,26.79,26.79,6100.0
2007-01-18 11:45:00,26.78,26.8,26.74,26.76,17000.0,26.78,26.8,26.74,26.76,17000.0
2007-01-18 11:50:00,26.75,26.78,26.75,26.78,5900.0,26.75,26.78,26.75,26.78,5900.0
2007-01-18 11:55:00,26.77,26.78,26.74,26.76,3200.0,26.77,26.78,26.74,26.76,3200.0
2007-01-18 12:00:00,26.75,26.77,26.71,26.77,5900.0,26.75,26.77,26.71,26.77,5900.0
2007-01-18 12:05:00,26.77,26.79,26.74,26.75,4200.0,26.77,26.79,26.74,26.75,4200.0
2007-01-18 12:10:00,26.75,26.76,26.74,26.75,2000.0,26.75,26.76,26.74,26.75,2000.0
2007-01-18 12:15:00,26.74,26.76,26.74,26.74,1600.0,26.74,26.76,26.74,26.74,1600.0
2007-01-18 12:20:00,26.73,26.74,26.7,26.7,4100.0,26.73,26.74,26.7,26.7,4100.0
2007-01-18 12:25:00,26.7,26.71,26.64,26.65,11300.0,26.7,26.71,26.64,26.65,11300.0
2007-01-18 12:30:00,26.65,26.66,26.61,26.64,6600.0,26.65,26.66,26.61,26.64,6600.0
2007-01-18 12:35:00,26.65,26.65,26.62,26.63,3600.0,26.65,26.65,26.62,26.63,3600.0
2007-01-18 12:40:00,26.62,26.67,26.62,26.67,5900.0,26.62,26.67,26.62,26.67,5900.0
2007-01-18 12:45:00,26.67,26.71,26.67,26.7,2900.0,26.67,26.71,26.67,26.7,2900.0
2007-01-18 12:50:00,26.7,26.71,26.66,26.67,1700.0,26.7,26.71,26.66,26.67,1700.0
2007-01-18 12:55:00,26.68,26.7,26.67,26.69,12100.0,26.68,26.7,26.67,26.69,12100.0
2007-01-18 13:00:00,26.68,26.71,26.68,26.7,2300.0,26.68,26.71,26.68,26.7,2300.0
2007-01-18 13:05:00,26.68,26.69,26.67,26.68,2300.0,26.68,26.69,26.67,26.68,2300.0
2007-01-18 13:10:00,26.69,26.7,26.68,26.68,2100.0,26.69,26.7,26.68,26.68,2100.0
2007-01-18 13:15:00,26.68,26.69,26.65,26.65,2100.0,26.68,26.69,26.65,26.65,2100.0
2007-01-18 13:20:00,26.66,26.66,26.65,26.65,1300.0,26.66,26.66,26.65,26.65,1300.0
2007-01-18 13:25:00,26.65,26.65,26.6,26.62,11800.0,26.65,26.65,26.6,26.62,11800.0
2007-01-18 13:30:00,26.61,26.64,26.59,26.63,4400.0,26.61,26.64,26.59,26.63,4400.0
2007-01-18 13:35:00,26.62,26.63,26.6,26.61,14600.0,26.62,26.63,26.6,26.61,14600.0
2007-01-18 13:40:00,26.6,26.61,26.58,26.6,11700.0,26.6,26.61,26.58,26.6,11700.0
2007-01-18 13:45:00,26.6,26.62,26.59,26.59,8000.0,26.6,26.62,26.59,26.59,8000.0
2007-01-18 13:50:00,26.6,26.61,26.56,26.58,10700.0,26.6,26.61,26.56,26.58,10700.0
2007-01-18 13:55:00,26.59,26.6,26.54,26.58,7200.0,26.59,26.6,26.54,26.58,7200.0
2007-01-18 14:00:00,26.57,26.57,26.49,26.54,23000.0,26.57,26.57,26.49,26.54,23000.0
2007-01-18 14:05:00,26.54,26.57,26.52,26.57,5000.0,26.54,26.57,26.52,26.57,5000.0
2007-01-18 14:10:00,26.58,26.59,26.49,26.55,11900.0,26.58,26.59,26.49,26.55,11900.0
2007-01-18 14:15:00,26.55,26.57,26.54,26.56,7700.0,26.55,26.57,26.54,26.56,7700.0
2007-01-18 14:20:00,26.57,26.58,26.52,26.56,10200.0,26.57,26.58,26.52,26.56,10200.0
2007-01-18 14:25:00,26.56,26.56,26.49,26.49,12000.0,26.56,26.56,26.49,26.49,12000.0
2007-01-18 14:30:00,26.52,26.54,26.44,26.53,12900.0,26.52,26.54,26.44,26.53,12900.0
2007-01-18 14:35:00,26.53,26.53,26.51,26.52,5700.0,26.53,26.53,26.51,26.52,5700.0
2007-01-18 14:40:00,26.52,26.58,26.47,26.58,21700.0,26.52,26.58,26.47,26.58,21700.0
2007-01-18 14:45:00,26.57,26.58,26.55,26.56,13300.0,26.57,26.58,26.55,26.56,13300.0
2007-01-18 14:50:00,26.56,26.56,26.5,26.51,6800.0,26.56,26.56,26.5,26.51,6800.0
2007-01-18 14:55:00,26.51,26.52,26.5,26.5,8600.0,26.51,26.52,26.5,26.5,8600.0
2007-01-18 15:00:00,26.51,26.51,26.44,26.48,19600.0,26.51,26.51,26.44,26.48,19600.0
2007-01-18 15:05:00,26.47,26.49,26.47,26.49,5400.0,26.47,26.49,26.47,26.49,5400.0
2007-01-18 15:10:00,26.48,26.49,26.46,26.48,3700.0,26.48,26.49,26.46,26.48,3700.0
2007-01-18 15:15:00,26.49,26.54,26.47,26.49,7700.0,26.49,26.54,26.47,26.49,7700.0
2007-01-18 15:20:00,26.49,26.54,26.49,26.53,9400.0,26.49,26.54,26.49,26.53,9400.0
2007-01-18 15:25:00,26.54,26.56,26.53,26.56,6800.0,26.54,26.56,26.53,26.56,6800.0
2007-01-18 15:30:00,26.56,26.58,26.55,26.58,9200.0,26.56,26.58,26.55,26.58,9200.0
2007-01-18 15:35:00,26.58,26.58,26.56,26.57,9500.0,26.58,26.58,26.56,26.57,9500.0
2007-01-18 15:40:00,26.56,26.6,26.44,26.6,15100.0,26.56,26.6,26.44,26.6,15100.0
2007-01-18 15:45:00,26.6,26.61,26.59,26.6,13000.0,26.6,26.61,26.59,26.6,13000.0
2007-01-18 15:50:00,26.6,26.63,26.58,26.59,17100.0,26.6,26.63,26.58,26.59,17100.0
2007-01-18 15:55:00,26.59,26.59,26.54,26.55,45800.0,26.59,26.59,26.54,26.55,45800.0
2007-01-19 09:30:00,26.49,26.51,26.27,26.3,12800.0,26.49,26.51,26.27,26.3,12800.0
2007-01-19 09:35:00,26.25,26.43,26.25,26.4,9500.0,26.25,26.43,26.25,26.4,9500.0
2007-01-19 09:40:00,26.39,26.42,26.25,26.26,7900.0,26.39,26.42,26.25,26.26,7900.0
2007-01-19 09:45:00,26.26,26.27,26.13,26.13,13800.0,26.26,26.27,26.13,26.13,13800.0
2007-01-19 09:50:00,26.12,26.14,26.09,26.11,17200.0,26.12,26.14,26.09,26.11,17200.0
2007-01-19 09:55:00,26.11,26.2,26.05,26.13,13400.0,26.11,26.2,26.05,26.13,13400.0
2007-01-19 10:00:00,26.14,26.26,26.09,26.18,13000.0,26.14,26.26,26.09,26.18,13000.0
2007-01-19 10:05:00,26.18,26.32,26.15,26.32,6100.0,26.18,26.32,26.15,26.32,6100.0
2007-01-19 10:10:00,26.31,26.39,26.31,26.35,3300.0,26.31,26.39,26.31,26.35,3300.0
2007-01-19 10:15:00,26.37,26.4,26.32,26.32,4800.0,26.37,26.4,26.32,26.32,4800.0
2007-01-19 10:20:00,26.31,26.32,26.3,26.31,4800.0,26.31,26.32,26.3,26.31,4800.0
2007-01-19 10:25:00,26.32,26.32,26.3,26.3,7400.0,26.32,26.32,26.3,26.3,7400.0
2007-01-19 10:30:00,26.31,26.37,26.31,26.31,13800.0,26.31,26.37,26.31,26.31,13800.0
2007-01-19 10:35:00,26.31,26.41,26.3,26.41,4500.0,26.31,26.41,26.3,26.41,4500.0
2007-01-19 10:40:00,26.42,26.48,26.42,26.48,2000.0,26.42,26.48,26.42,26.48,2000.0
2007-01-19 10:45:00,26.48,26.53,26.46,26.5,4900.0,26.48,26.53,26.46,26.5,4900.0
2007-01-19 10:50:00,26.49,26.5,26.46,26.48,3400.0,26.49,26.5,26.46,26.48,3400.0
2007-01-19 10:55:00,26.51,26.57,26.5,26.56,5900.0,26.51,26.57,26.5,26.56,5900.0
2007-01-19 11:00:00,26.56,26.58,26.54,26.54,3000.0,26.56,26.58,26.54,26.54,3000.0
2007-01-19 11:05:00,26.55,26.55,26.52,26.52,6600.0,26.55,26.55,26.52,26.52,6600.0
2007-01-19 11:10:00,26.52,26.53,26.5,26.53,13300.0,26.52,26.53,26.5,26.53,13300.0
2007-01-19 11:15:00,26.52,26.52,26.48,26.48,4600.0,26.52,26.52,26.48,26.48,4600.0
2007-01-19 11:20:00,26.48,26.48,26.47,26.47,2500.0,26.48,26.48,26.47,26.47,2500.0
2007-01-19 11:25:00,26.46,26.47,26.46,26.46,2700.0,26.46,26.47,26.46,26.46,2700.0
2007-01-19 11:30:00,26.46,26.48,26.46,26.48,4500.0,26.46,26.48,26.46,26.48,4500.0
2007-01-19 11:35:00,26.48,26.48,26.47,26.48,4700.0,26.48,26.48,26.47,26.48,4700.0
2007-01-19 11:40:00,26.47,26.48,26.44,26.44,4200.0,26.47,26.48,26.44,26.44,4200.0
2007-01-19 11:45:00,26.41,26.45,26.4,26.45,6900.0,26.41,26.45,26.4,26.45,6900.0
2007-01-19 11:50:00,26.45,26.46,26.45,26.46,5100.0,26.45,26.46,26.45,26.46,5100.0
2007-01-19 11:55:00,26.46,26.46,26.44,26.45,800.0,26.46,26.46,26.44,26.45,800.0
2007-01-19 12:00:00,26.45,26.45,26.42,26.45,9500.0,26.45,26.45,26.42,26.45,9500.0
2007-01-19 12:05:00,26.46,26.46,26.37,26.37,8200.0,26.46,26.46,26.37,26.37,8200.0
2007-01-19 12:10:00,26.38,26.44,26.37,26.41,7200.0,26.38,26.44,26.37,26.41,7200.0
2007-01-19 12:15:00,26.4,26.4,26.37,26.4,6700.0,26.4,26.4,26.37,26.4,6700.0
2007-01-19 12:20:00,26.4,26.43,26.4,26.42,3100.0,26.4,26.43,26.4,26.42,3100.0
2007-01-19 12:25:00,26.42,26.43,26.39,26.4,2700.0,26.42,26.43,26.39,26.4,2700.0
2007-01-19 12:30:00,26.39,26.4,26.37,26.38,5100.0,26.39,26.4,26.37,26.38,5100.0
2007-01-19 12:35:00,26.37,26.39,26.35,26.38,7300.0,26.37,26.39,26.35,26.38,7300.0
2007-01-19 12:40:00,26.38,26.39,26.36,26.38,5900.0,26.38,26.39,26.36,26.38,5900.0
2007-01-19 12:45:00,26.38,26.38,26.36,26.38,4800.0,26.38,26.38,26.36,26.38,4800.0
2007-01-19 12:50:00,26.39,26.39,26.36,26.38,1600.0,26.39,26.39,26.36,26.38,1600.0
2007-01-19 12:55:00,26.38,26.39,26.35,26.37,11300.0,26.38,26.39,26.35,26.37,11300.0
2007-01-19 13:00:00,26.38,26.4,26.37,26.38,5600.0,26.38,26.4,26.37,26.38,5600.0
2007-01-19 13:05:00,26.37,26.38,26.35,26.36,8500.0,26.37,26.38,26.35,26.36,8500.0
2007-01-19 13:10:00,26.36,26.39,26.36,26.38,3800.0,26.36,26.39,26.36,26.38,3800.0
2007-01-19 13:15:00,26.38,26.42,26.38,26.4,3200.0,26.38,26.42,26.38,26.4,3200.0
2007-01-19 13:20:00,26.41,26.41,26.35,26.35,4900.0,26.41,26.41,26.35,26.35,4900.0
2007-01-19 13:25:00,26.35,26.37,26.33,26.37,7200.0,26.35,26.37,26.33,26.37,7200.0
2007-01-19 13:30:00,26.36,26.38,26.36,26.37,8700.0,26.36,26.38,26.36,26.37,8700.0
2007-01-19 13:35:00,26.37,26.37,26.35,26.35,1300.0,26.37,26.37,26.35,26.35,1300.0
2007-01-19 13:40:00,26.36,26.39,26.33,26.38,4900.0,26.36,26.39,26.33,26.38,4900.0
2007-01-19 13:45:00,26.39,26.4,26.37,26.38,10200.0,26.39,26.4,26.37,26.38,10200.0
2007-01-19 13:50:00,26.39,26.39,26.37,26.37,3100.0,26.39,26.39,26.37,26.37,3100.0
2007-01-19 13:55:00,26.38,26.4,26.36,26.4,3000.0,26.38,26.4,26.36,26.4,3000.0
2007-01-19 14:00:00,26.39,26.44,26.39,26.43,700.0,26.39,26.44,26.39,26.43,700.0
2007-01-19 14:05:00,26.43,26.44,26.41,26.43,3400.0,26.43,26.44,26.41,26.43,3400.0
2007-01-19 14:10:00,26.43,26.45,26.43,26.44,3200.0,26.43,26.45,26.43,26.44,3200.0
2007-01-19 14:15:00,26.44,26.46,26.43,26.45,10200.0,26.44,26.46,26.43,26.45,10200.0
2007-01-19 14:20:00,26.47,26.47,26.43,26.43,9500.0,26.47,26.47,26.43,26.43,9500.0
2007-01-19 14:25:00,26.44,26.44,26.42,26.44,9800.0,26.44,26.44,26.42,26.44,9800.0
2007-01-19 14:30:00,26.44,26.44,26.43,26.43,10400.0,26.44,26.44,26.43,26.43,10400.0
2007-01-19 14:35:00,26.43,26.45,26.43,26.43,6400.0,26.43,26.45,26.43,26.43,6400.0
2007-01-19 14:40:00,26.44,26.44,26.42,26.43,11800.0,26.44,26.44,26.42,26.43,11800.0
2007-01-19 14:45:00,26.43,26.45,26.42,26.44,3000.0,26.43,26.45,26.42,26.44,3000.0
2007-01-19 14:50:00,26.43,26.45,26.42,26.42,5700.0,26.43,26.45,26.42,26.42,5700.0
2007-01-19 14:55:00,26.43,26.45,26.43,26.44,15600.0,26.43,26.45,26.43,26.44,15600.0
2007-01-19 15:00:00,26.44,26.45,26.44,26.44,4200.0,26.44,26.45,26.44,26.44,4200.0
2007-01-19 15:05:00,26.45,26.46,26.43,26.43,16600.0,26.45,26.46,26.43,26.43,16600.0
2007-01-19 15:10:00,26.44,26.45,26.42,26.45,7000.0,26.44,26.45,26.42,26.45,7000.0
2007-01-19 15:15:00,26.45,26.45,26.36,26.41,31900.0,26.45,26.45,26.36,26.41,31900.0
2007-01-19 15:20:00,26.42,26.43,26.41,26.42,10100.0,26.42,26.43,26.41,26.42,10100.0
2007-01-19 15:25:00,26.42,26.42,26.4,26.4,29300.0,26.42,26.42,26.4,26.4,29300.0
2007-01-19 15:30:00,26.41,26.45,26.4,26.41,9800.0,26.41,26.45,26.4,26.41,9800.0
2007-01-19 15:35:00,26.42,26.43,26.4,26.41,29100.0,26.42,26.43,26.4,26.41,29100.0
2007-01-19 15:40:00,26.41,26.41,26.39,26.4,9800.0,26.41,26.41,26.39,26.4,9800.0
2007-01-19 15:45:00,26.4,26.4,26.34,26.39,32600.0,26.4,26.4,26.34,26.39,32600.0
2007-01-19 15:50:00,26.39,26.42,26.38,26.4,49100.0,26.39,26.42,26.38,26.4,49100.0
2007-01-19 15:55:00,26.4,26.42,26.38,26.38,44700.0,26.4,26.42,26.38,26.38,44700.0
2007-01-22 09:30:00,26.46,26.6,26.46,26.5,33200.0,26.46,26.6,26.46,26.5,33200.0
2007-01-22 09:35:00,26.51,26.51,26.47,26.49,9700.0,26.51,26.51,26.47,26.49,9700.0
2007-01-22 09:40:00,26.5,26.52,26.43,26.45,10500.0,26.5,26.52,26.43,26.45,10500.0
2007-01-22 09:45:00,26.46,26.52,26.46,26.49,7200.0,26.46,26.52,26.46,26.49,7200.0
2007-01-22 09:50:00,26.5,26.5,26.42,26.46,16800.0,26.5,26.5,26.42,26.46,16800.0
2007-01-22 09:55:00,26.47,26.48,26.41,26.41,12100.0,26.47,26.48,26.41,26.41,12100.0
2007-01-22 10:00:00,26.41,26.44,26.34,26.34,32200.0,26.41,26.44,26.34,26.34,32200.0
2007-01-22 10:05:00,26.35,26.35,26.25,26.25,15800.0,26.35,26.35,26.25,26.25,15800.0
2007-01-22 10:10:00,26.25,26.27,26.17,26.19,12600.0,26.25,26.27,26.17,26.19,12600.0
2007-01-22 10:15:00,26.19,26.21,26.17,26.17,9600.0,26.19,26.21,26.17,26.17,9600.0
2007-01-22 10:20:00,26.17,26.22,26.16,26.18,8900.0,26.17,26.22,26.16,26.18,8900.0
2007-01-22 10:25:00,26.18,26.18,26.13,26.18,4600.0,26.18,26.18,26.13,26.18,4600.0
2007-01-22 10:30:00,26.18,26.2,26.15,26.18,13400.0,26.18,26.2,26.15,26.18,13400.0
2007-01-22 10:35:00,26.19,26.19,26.12,26.17,10300.0,26.19,26.19,26.12,26.17,10300.0
2007-01-22 10:40:00,26.16,26.17,26.11,26.15,17300.0,26.16,26.17,26.11,26.15,17300.0
2007-01-22 10:45:00,26.16,26.16,26.11,26.13,8700.0,26.16,26.16,26.11,26.13,8700.0
2007-01-22 10:50:00,26.12,26.13,26.1,26.1,4000.0,26.12,26.13,26.1,26.1,4000.0
2007-01-22 10:55:00,26.1,26.13,26.09,26.1,9900.0,26.1,26.13,26.09,26.1,9900.0
2007-01-22 11:00:00,26.1,26.15,26.09,26.14,16700.0,26.1,26.15,26.09,26.14,16700.0
2007-01-22 11:05:00,26.13,26.16,26.1,26.15,7300.0,26.13,26.16,26.1,26.15,7300.0
2007-01-22 11:10:00,26.17,26.22,26.17,26.22,2800.0,26.17,26.22,26.17,26.22,2800.0
2007-01-22 11:15:00,26.23,26.26,26.19,26.2,10800.0,26.23,26.26,26.19,26.2,10800.0
2007-01-22 11:20:00,26.21,26.21,26.17,26.17,7300.0,26.21,26.21,26.17,26.17,7300.0
2007-01-22 11:25:00,26.17,26.18,26.14,26.15,9400.0,26.17,26.18,26.14,26.15,9400.0
2007-01-22 11:30:00,26.15,26.16,26.14,26.14,7700.0,26.15,26.16,26.14,26.14,7700.0
2007-01-22 11:35:00,26.13,26.16,26.13,26.15,15500.0,26.13,26.16,26.13,26.15,15500.0
2007-01-22 11:40:00,26.14,26.14,26.09,26.11,6600.0,26.14,26.14,26.09,26.11,6600.0
2007-01-22 11:45:00,26.1,26.11,26.09,26.1,4700.0,26.1,26.11,26.09,26.1,4700.0
2007-01-22 11:50:00,26.1,26.12,26.1,26.12,8200.0,26.1,26.12,26.1,26.12,8200.0
2007-01-22 11:55:00,26.12,26.13,26.09,26.11,9200.0,26.12,26.13,26.09,26.11,9200.0
2007-01-22 12:00:00,26.11,26.13,26.1,26.12,10000.0,26.11,26.13,26.1,26.12,10000.0
2007-01-22 12:05:00,26.13,26.13,26.11,26.11,14300.0,26.13,26.13,26.11,26.11,14300.0
2007-01-22 12:10:00,26.1,26.13,26.09,26.12,7700.0,26.1,26.13,26.09,26.12,7700.0
2007-01-22 12:15:00,26.13,26.14,26.11,26.13,5900.0,26.13,26.14,26.11,26.13,5900.0
2007-01-22 12:20:00,26.13,26.14,26.12,26.13,4200.0,26.13,26.14,26.12,26.13,4200.0
2007-01-22 12:25:00,26.13,26.14,26.13,26.13,700.0,26.13,26.14,26.13,26.13,700.0
2007-01-22 12:30:00,26.14,26.18,26.13,26.18,7300.0,26.14,26.18,26.13,26.18,7300.0
2007-01-22 12:35:00,26.17,26.18,26.16,26.17,2200.0,26.17,26.18,26.16,26.17,2200.0
2007-01-22 12:40:00,26.17,26.18,26.15,26.15,7000.0,26.17,26.18,26.15,26.15,7000.0
2007-01-22 12:45:00,26.15,26.15,26.09,26.11,9300.0,26.15,26.15,26.09,26.11,9300.0
2007-01-22 12:50:00,26.13,26.16,26.13,26.15,2500.0,26.13,26.16,26.13,26.15,2500.0
2007-01-22 12:55:00,26.15,26.15,26.13,26.13,1700.0,26.15,26.15,26.13,26.13,1700.0
2007-01-22 13:00:00,26.13,26.16,26.12,26.13,12800.0,26.13,26.16,26.12,26.13,12800.0
2007-01-22 13:05:00,26.12,26.13,26.1,26.13,6500.0,26.12,26.13,26.1,26.13,6500.0
2007-01-22 13:10:00,26.13,26.16,26.13,26.14,6800.0,26.13,26.16,26.13,26.14,6800.0
2007-01-22 13:15:00,26.14,26.18,26.13,26.18,3100.0,26.14,26.18,26.13,26.18,3100.0
2007-01-22 13:20:00,26.17,26.18,26.15,26.18,8800.0,26.17,26.18,26.15,26.18,8800.0
2007-01-22 13:25:00,26.18,26.18,26.17,26.18,2900.0,26.18,26.18,26.17,26.18,2900.0
2007-01-22 13:30:00,26.18,26.18,26.15,26.16,18900.0,26.18,26.18,26.15,26.16,18900.0
2007-01-22 13:35:00,26.17,26.17,26.13,26.14,3300.0,26.17,26.17,26.13,26.14,3300.0
2007-01-22 13:40:00,26.14,26.15,26.1,26.12,7300.0,26.14,26.15,26.1,26.12,7300.0
2007-01-22 13:45:00,26.12,26.12,26.09,26.1,5600.0,26.12,26.12,26.09,26.1,5600.0
2007-01-22 13:50:00,26.1,26.12,26.09,26.1,11600.0,26.1,26.12,26.09,26.1,11600.0
2007-01-22 13:55:00,26.1,26.15,26.1,26.14,12500.0,26.1,26.15,26.1,26.14,12500.0
2007-01-22 14:00:00,26.14,26.16,26.14,26.16,7500.0,26.14,26.16,26.14,26.16,7500.0
2007-01-22 14:05:00,26.15,26.18,26.15,26.17,7700.0,26.15,26.18,26.15,26.17,7700.0
2007-01-22 14:10:00,26.17,26.17,26.16,26.17,3000.0,26.17,26.17,26.16,26.17,3000.0
2007-01-22 14:15:00,26.17,26.19,26.17,26.19,9100.0,26.17,26.19,26.17,26.19,9100.0
2007-01-22 14:20:00,26.19,26.27,26.18,26.24,42200.0,26.19,26.27,26.18,26.24,42200.0
2007-01-22 14:25:00,26.23,26.25,26.21,26.24,14600.0,26.23,26.25,26.21,26.24,14600.0
2007-01-22 14:30:00,26.25,26.26,26.22,26.23,15500.0,26.25,26.26,26.22,26.23,15500.0
2007-01-22 14:35:00,26.22,26.25,26.22,26.24,13100.0,26.22,26.25,26.22,26.24,13100.0
2007-01-22 14:40:00,26.24,26.25,26.23,26.24,10500.0,26.24,26.25,26.23,26.24,10500.0
2007-01-22 14:45:00,26.25,26.26,26.19,26.22,38100.0,26.25,26.26,26.19,26.22,38100.0
2007-01-22 14:50:00,26.22,26.24,26.22,26.24,5600.0,26.22,26.24,26.22,26.24,5600.0
2007-01-22 14:55:00,26.23,26.25,26.22,26.23,15100.0,26.23,26.25,26.22,26.23,15100.0
2007-01-22 15:00:00,26.22,26.25,26.21,26.24,14000.0,26.22,26.25,26.21,26.24,14000.0
2007-01-22 15:05:00,26.24,26.28,26.24,26.27,18000.0,26.24,26.28,26.24,26.27,18000.0
2007-01-22 15:10:00,26.28,26.28,26.26,26.27,6300.0,26.28,26.28,26.26,26.27,6300.0
2007-01-22 15:15:00,26.27,26.27,26.26,26.26,4400.0,26.27,26.27,26.26,26.26,4400.0
2007-01-22 15:20:00,26.26,26.26,26.24,26.24,20600.0,26.26,26.26,26.24,26.24,20600.0
2007-01-22 15:25:00,26.23,26.26,26.22,26.26,16500.0,26.23,26.26,26.22,26.26,16500.0
2007-01-22 15:30:00,26.26,26.28,26.25,26.28,22800.0,26.26,26.28,26.25,26.28,22800.0
2007-01-22 15:35:00,26.28,26.29,26.28,26.29,3700.0,26.28,26.29,26.28,26.29,3700.0
2007-01-22 15:40:00,26.29,26.3,26.25,26.26,24400.0,26.29,26.3,26.25,26.26,24400.0
2007-01-22 15:45:00,26.25,26.29,26.25,26.27,28400.0,26.25,26.29,26.25,26.27,28400.0
2007-01-22 15:50:00,26.28,26.29,26.27,26.28,20700.0,26.28,26.29,26.27,26.28,20700.0
2007-01-22 15:55:00,26.28,26.29,26.25,26.26,49800.0,26.28,26.29,26.25,26.26,49800.0
2007-01-23 09:30:00,26.19,26.24,26.15,26.19,10400.0,26.19,26.24,26.15,26.19,10400.0
2007-01-23 09:35:00,26.18,26.29,26.07,26.09,18900.0,26.18,26.29,26.07,26.09,18900.0
2007-01-23 09:40:00,26.12,26.18,26.11,26.13,10400.0,26.12,26.18,26.11,26.13,10400.0
2007-01-23 09:45:00,26.13,26.23,26.12,26.23,20500.0,26.13,26.23,26.12,26.23,20500.0
2007-01-23 09:50:00,26.23,26.3,26.22,26.22,12700.0,26.23,26.3,26.22,26.22,12700.0
2007-01-23 09:55:00,26.21,26.24,26.17,26.18,19900.0,26.21,26.24,26.17,26.18,19900.0
2007-01-23 10:00:00,26.17,26.25,26.17,26.21,16000.0,26.17,26.25,26.17,26.21,16000.0
2007-01-23 10:05:00,26.21,26.23,26.2,26.21,5300.0,26.21,26.23,26.2,26.21,5300.0
2007-01-23 10:10:00,26.22,26.23,26.16,26.18,18700.0,26.22,26.23,26.16,26.18,18700.0
2007-01-23 10:15:00,26.18,26.21,26.18,26.19,9500.0,26.18,26.21,26.18,26.19,9500.0
2007-01-23 10:20:00,26.18,26.19,26.13,26.13,10500.0,26.18,26.19,26.13,26.13,10500.0
2007-01-23 10:25:00,26.12,26.13,26.08,26.1,10600.0,26.12,26.13,26.08,26.1,10600.0
2007-01-23 10:30:00,26.08,26.1,26.07,26.1,18200.0,26.08,26.1,26.07,26.1,18200.0
2007-01-23 10:35:00,26.09,26.1,26.08,26.09,9200.0,26.09,26.1,26.08,26.09,9200.0
2007-01-23 10:40:00,26.09,26.1,26.05,26.06,8200.0,26.09,26.1,26.05,26.06,8200.0
2007-01-23 10:45:00,26.06,26.09,26.06,26.08,21600.0,26.06,26.09,26.06,26.08,21600.0
2007-01-23 10:50:00,26.08,26.1,26.07,26.1,7700.0,26.08,26.1,26.07,26.1,7700.0
2007-01-23 10:55:00,26.1,26.1,26.08,26.09,6700.0,26.1,26.1,26.08,26.09,6700.0
2007-01-23 11:00:00,26.1,26.1,26.09,26.1,8200.0,26.1,26.1,26.09,26.1,8200.0
2007-01-23 11:05:00,26.1,26.12,26.07,26.08,36700.0,26.1,26.12,26.07,26.08,36700.0
2007-01-23 11:10:00,26.09,26.1,26.08,26.08,17000.0,26.09,26.1,26.08,26.08,17000.0
2007-01-23 11:15:00,26.09,26.11,26.08,26.1,56900.0,26.09,26.11,26.08,26.1,56900.0
2007-01-23 11:20:00,26.1,26.1,26.09,26.09,11100.0,26.1,26.1,26.09,26.09,11100.0
2007-01-23 11:25:00,26.09,26.1,26.09,26.1,4900.0,26.09,26.1,26.09,26.1,4900.0
2007-01-23 11:30:00,26.1,26.1,26.08,26.09,26000.0,26.1,26.1,26.08,26.09,26000.0
2007-01-23 11:35:00,26.09,26.09,26.02,26.04,17200.0,26.09,26.09,26.02,26.04,17200.0
2007-01-23 11:40:00,26.05,26.05,26.03,26.04,5400.0,26.05,26.05,26.03,26.04,5400.0
2007-01-23 11:45:00,26.04,26.09,26.03,26.08,21000.0,26.04,26.09,26.03,26.08,21000.0
2007-01-23 11:50:00,26.08,26.09,26.06,26.06,6300.0,26.08,26.09,26.06,26.06,6300.0
2007-01-23 11:55:00,26.05,26.07,26.03,26.05,10100.0,26.05,26.07,26.03,26.05,10100.0
2007-01-23 12:00:00,26.06,26.07,26.05,26.07,6200.0,26.06,26.07,26.05,26.07,6200.0
2007-01-23 12:05:00,26.06,26.06,26.05,26.05,5900.0,26.06,26.06,26.05,26.05,5900.0
2007-01-23 12:10:00,26.05,26.05,26.04,26.04,6700.0,26.05,26.05,26.04,26.04,6700.0
2007-01-23 12:15:00,26.05,26.05,26.02,26.02,5200.0,26.05,26.05,26.02,26.02,5200.0
2007-01-23 12:20:00,26.03,26.04,26.01,26.03,8000.0,26.03,26.04,26.01,26.03,8000.0
2007-01-23 12:25:00,26.04,26.05,26.01,26.04,76400.0,26.04,26.05,26.01,26.04,76400.0
2007-01-23 12:30:00,26.04,26.06,26.03,26.06,10300.0,26.04,26.06,26.03,26.06,10300.0
2007-01-23 12:35:00,26.07,26.07,26.06,26.06,7700.0,26.07,26.07,26.06,26.06,7700.0
2007-01-23 12:40:00,26.07,26.07,26.06,26.06,7800.0,26.07,26.07,26.06,26.06,7800.0
2007-01-23 12:45:00,26.06,26.07,26.06,26.07,6400.0,26.06,26.07,26.06,26.07,6400.0
2007-01-23 12:50:00,26.07,26.08,26.07,26.08,20300.0,26.07,26.08,26.07,26.08,20300.0
2007-01-23 12:55:00,26.08,26.09,26.07,26.08,4300.0,26.08,26.09,26.07,26.08,4300.0
2007-01-23 13:00:00,26.08,26.08,26.07,26.07,68600.0,26.08,26.08,26.07,26.07,68600.0
2007-01-23 13:05:00,26.08,26.08,26.06,26.07,17600.0,26.08,26.08,26.06,26.07,17600.0
2007-01-23 13:10:00,26.07,26.14,26.07,26.14,66300.0,26.07,26.14,26.07,26.14,66300.0
2007-01-23 13:15:00,26.13,26.13,26.09,26.1,4100.0,26.13,26.13,26.09,26.1,4100.0
2007-01-23 13:20:00,26.12,26.15,26.12,26.14,9700.0,26.12,26.15,26.12,26.14,9700.0
2007-01-23 13:25:00,26.14,26.15,26.13,26.14,6800.0,26.14,26.15,26.13,26.14,6800.0
2007-01-23 13:30:00,26.14,26.15,26.11,26.14,59700.0,26.14,26.15,26.11,26.14,59700.0
2007-01-23 13:35:00,26.13,26.14,26.11,26.12,10700.0,26.13,26.14,26.11,26.12,10700.0
2007-01-23 13:40:00,26.12,26.14,26.12,26.13,10800.0,26.12,26.14,26.12,26.13,10800.0
2007-01-23 13:45:00,26.13,26.18,26.12,26.18,2200.0,26.13,26.18,26.12,26.18,2200.0
2007-01-23 13:50:00,26.18,26.19,26.18,26.19,2800.0,26.18,26.19,26.18,26.19,2800.0
2007-01-23 13:55:00,26.19,26.25,26.19,26.24,10300.0,26.19,26.25,26.19,26.24,10300.0
2007-01-23 14:00:00,26.25,26.25,26.2,26.2,6600.0,26.25,26.25,26.2,26.2,6600.0
2007-01-23 14:05:00,26.21,26.21,26.14,26.15,5300.0,26.21,26.21,26.14,26.15,5300.0
2007-01-23 14:10:00,26.16,26.18,26.16,26.18,23500.0,26.16,26.18,26.16,26.18,23500.0
2007-01-23 14:15:00,26.18,26.19,26.17,26.19,3800.0,26.18,26.19,26.17,26.19,3800.0
2007-01-23 14:20:00,26.2,26.2,26.18,26.18,2500.0,26.2,26.2,26.18,26.18,2500.0
2007-01-23 14:25:00,26.19,26.22,26.19,26.22,2200.0,26.19,26.22,26.19,26.22,2200.0
2007-01-23 14:30:00,26.2,26.21,26.14,26.15,6000.0,26.2,26.21,26.14,26.15,6000.0
2007-01-23 14:35:00,26.16,26.2,26.16,26.2,3700.0,26.16,26.2,26.16,26.2,3700.0
2007-01-23 14:40:00,26.2,26.2,26.18,26.19,3800.0,26.2,26.2,26.18,26.19,3800.0
2007-01-23 14:45:00,26.19,26.19,26.18,26.19,55700.0,26.19,26.19,26.18,26.19,55700.0
2007-01-23 14:50:00,26.2,26.2,26.11,26.17,37300.0,26.2,26.2,26.11,26.17,37300.0
2007-01-23 14:55:00,26.17,26.19,26.17,26.18,3800.0,26.17,26.19,26.17,26.18,3800.0
2007-01-23 15:00:00,26.19,26.2,26.19,26.2,1700.0,26.19,26.2,26.19,26.2,1700.0
2007-01-23 15:05:00,26.19,26.2,26.19,26.2,2000.0,26.19,26.2,26.19,26.2,2000.0
2007-01-23 15:10:00,26.19,26.2,26.16,26.16,10900.0,26.19,26.2,26.16,26.16,10900.0
2007-01-23 15:15:00,26.17,26.18,26.16,26.18,4300.0,26.17,26.18,26.16,26.18,4300.0
2007-01-23 15:20:00,26.18,26.18,26.17,26.18,6700.0,26.18,26.18,26.17,26.18,6700.0
2007-01-23 15:25:00,26.17,26.2,26.17,26.19,8700.0,26.17,26.2,26.17,26.19,8700.0
2007-01-23 15:30:00,26.19,26.19,26.16,26.18,10800.0,26.19,26.19,26.16,26.18,10800.0
2007-01-23 15:35:00,26.17,26.18,26.13,26.14,12700.0,26.17,26.18,26.13,26.14,12700.0
2007-01-23 15:40:00,26.16,26.18,26.1,26.11,19300.0,26.16,26.18,26.1,26.11,19300.0
2007-01-23 15:45:00,26.11,26.19,26.1,26.17,15900.0,26.11,26.19,26.1,26.17,15900.0
2007-01-23 15:50:00,26.15,26.16,26.1,26.16,30400.0,26.15,26.16,26.1,26.16,30400.0
2007-01-23 15:55:00,26.16,26.19,26.14,26.15,21200.0,26.16,26.19,26.14,26.15,21200.0
2007-01-24 09:30:00,26.05,26.25,26.01,26.21,25200.0,26.05,26.25,26.01,26.21,25200.0
2007-01-24 09:35:00,26.22,26.24,26.21,26.21,3100.0,26.22,26.24,26.21,26.21,3100.0
2007-01-24 09:40:00,26.2,26.22,26.15,26.17,9200.0,26.2,26.22,26.15,26.17,9200.0
2007-01-24 09:45:00,26.17,26.24,26.15,26.24,6200.0,26.17,26.24,26.15,26.24,6200.0
2007-01-24 09:50:00,26.23,26.23,26.21,26.22,3800.0,26.23,26.23,26.21,26.22,3800.0
2007-01-24 09:55:00,26.22,26.26,26.22,26.26,6000.0,26.22,26.26,26.22,26.26,6000.0
2007-01-24 10:00:00,26.25,26.35,26.22,26.26,8100.0,26.25,26.35,26.22,26.26,8100.0
2007-01-24 10:05:00,26.26,26.29,26.24,26.27,16700.0,26.26,26.29,26.24,26.27,16700.0
2007-01-24 10:10:00,26.27,26.28,26.25,26.28,6200.0,26.27,26.28,26.25,26.28,6200.0
2007-01-24 10:15:00,26.28,26.33,26.27,26.3,4200.0,26.28,26.33,26.27,26.3,4200.0
2007-01-24 10:20:00,26.32,26.33,26.3,26.32,7100.0,26.32,26.33,26.3,26.32,7100.0
2007-01-24 10:25:00,26.34,26.34,26.32,26.33,27700.0,26.34,26.34,26.32,26.33,27700.0
2007-01-24 10:30:00,26.33,26.39,26.33,26.38,4500.0,26.33,26.39,26.33,26.38,4500.0
2007-01-24 10:35:00,26.4,26.48,26.4,26.45,8000.0,26.4,26.48,26.4,26.45,8000.0
2007-01-24 10:40:00,26.45,26.48,26.44,26.48,1600.0,26.45,26.48,26.44,26.48,1600.0
2007-01-24 10:45:00,26.48,26.54,26.48,26.54,3600.0,26.48,26.54,26.48,26.54,3600.0
2007-01-24 10:50:00,26.53,26.57,26.51,26.57,4700.0,26.53,26.57,26.51,26.57,4700.0
2007-01-24 10:55:00,26.58,26.69,26.57,26.67,20700.0,26.58,26.69,26.57,26.67,20700.0
2007-01-24 11:00:00,26.66,26.69,26.66,26.67,4700.0,26.66,26.69,26.66,26.67,4700.0
2007-01-24 11:05:00,26.66,26.67,26.62,26.66,9200.0,26.66,26.67,26.62,26.66,9200.0
2007-01-24 11:10:00,26.66,26.75,26.66,26.75,10100.0,26.66,26.75,26.66,26.75,10100.0
2007-01-24 11:15:00,26.75,26.77,26.73,26.74,18300.0,26.75,26.77,26.73,26.74,18300.0
2007-01-24 11:20:00,26.76,26.76,26.71,26.71,3700.0,26.76,26.76,26.71,26.71,3700.0
2007-01-24 11:25:00,26.73,26.73,26.71,26.71,8100.0,26.73,26.73,26.71,26.71,8100.0
2007-01-24 11:30:00,26.72,26.74,26.72,26.73,30100.0,26.72,26.74,26.72,26.73,30100.0
2007-01-24 11:35:00,26.74,26.74,26.7,26.7,9500.0,26.74,26.74,26.7,26.7,9500.0
2007-01-24 11:40:00,26.71,26.71,26.68,26.68,9100.0,26.71,26.71,26.68,26.68,9100.0
2007-01-24 11:45:00,26.69,26.7,26.68,26.68,6700.0,26.69,26.7,26.68,26.68,6700.0
2007-01-24 11:50:00,26.68,26.69,26.67,26.67,8100.0,26.68,26.69,26.67,26.67,8100.0
2007-01-24 11:55:00,26.69,26.7,26.67,26.68,12800.0,26.69,26.7,26.67,26.68,12800.0
2007-01-24 12:00:00,26.69,26.72,26.68,26.7,11200.0,26.69,26.72,26.68,26.7,11200.0
2007-01-24 12:05:00,26.71,26.71,26.7,26.7,3000.0,26.71,26.71,26.7,26.7,3000.0
2007-01-24 12:10:00,26.7,26.74,26.7,26.72,13700.0,26.7,26.74,26.7,26.72,13700.0
2007-01-24 12:15:00,26.72,26.72,26.71,26.72,3800.0,26.72,26.72,26.71,26.72,3800.0
2007-01-24 12:20:00,26.73,26.75,26.72,26.74,12600.0,26.73,26.75,26.72,26.74,12600.0
2007-01-24 12:25:00,26.72,26.73,26.72,26.73,2500.0,26.72,26.73,26.72,26.73,2500.0
2007-01-24 12:30:00,26.73,26.75,26.73,26.74,5400.0,26.73,26.75,26.73,26.74,5400.0
2007-01-24 12:35:00,26.74,26.78,26.74,26.77,11300.0,26.74,26.78,26.74,26.77,11300.0
2007-01-24 12:40:00,26.77,26.78,26.76,26.77,3400.0,26.77,26.78,26.76,26.77,3400.0
2007-01-24 12:45:00,26.76,26.77,26.74,26.77,9800.0,26.76,26.77,26.74,26.77,9800.0
2007-01-24 12:50:00,26.76,26.77,26.75,26.75,6100.0,26.76,26.77,26.75,26.75,6100.0
2007-01-24 12:55:00,26.75,26.78,26.75,26.77,7000.0,26.75,26.78,26.75,26.77,7000.0
2007-01-24 13:00:00,26.77,26.77,26.75,26.76,6900.0,26.77,26.77,26.75,26.76,6900.0
2007-01-24 13:05:00,26.76,26.77,26.76,26.77,5100.0,26.76,26.77,26.76,26.77,5100.0
2007-01-24 13:10:00,26.77,26.77,26.76,26.77,2700.0,26.77,26.77,26.76,26.77,2700.0
2007-01-24 13:15:00,26.77,26.79,26.77,26.78,11700.0,26.77,26.79,26.77,26.78,11700.0
2007-01-24 13:20:00,26.78,26.78,26.77,26.77,2000.0,26.78,26.78,26.77,26.77,2000.0
2007-01-24 13:25:00,26.78,26.78,26.77,26.78,2900.0,26.78,26.78,26.77,26.78,2900.0
2007-01-24 13:30:00,26.78,26.78,26.76,26.77,4700.0,26.78,26.78,26.76,26.77,4700.0
2007-01-24 13:35:00,26.77,26.79,26.77,26.79,9700.0,26.77,26.79,26.77,26.79,9700.0
2007-01-24 13:40:00,26.79,26.83,26.78,26.79,12000.0,26.79,26.83,26.78,26.79,12000.0
2007-01-24 13:45:00,26.79,26.79,26.78,26.79,3200.0,26.79,26.79,26.78,26.79,3200.0
2007-01-24 13:50:00,26.79,26.79,26.78,26.79,3300.0,26.79,26.79,26.78,26.79,3300.0
2007-01-24 13:55:00,26.79,26.83,26.79,26.82,13400.0,26.79,26.83,26.79,26.82,13400.0
2007-01-24 14:00:00,26.82,26.85,26.8,26.8,6900.0,26.82,26.85,26.8,26.8,6900.0
2007-01-24 14:05:00,26.8,26.84,26.8,26.84,10300.0,26.8,26.84,26.8,26.84,10300.0
2007-01-24 14:10:00,26.83,26.83,26.79,26.8,9000.0,26.83,26.83,26.79,26.8,9000.0
2007-01-24 14:15:00,26.79,26.81,26.78,26.8,11800.0,26.79,26.81,26.78,26.8,11800.0
2007-01-24 14:20:00,26.81,26.81,26.8,26.81,2000.0,26.81,26.81,26.8,26.81,2000.0
2007-01-24 14:25:00,26.81,26.81,26.8,26.81,11900.0,26.81,26.81,26.8,26.81,11900.0
2007-01-24 14:30:00,26.8,26.81,26.79,26.79,4200.0,26.8,26.81,26.79,26.79,4200.0
2007-01-24 14:35:00,26.8,26.8,26.79,26.79,2600.0,26.8,26.8,26.79,26.79,2600.0
2007-01-24 14:40:00,26.8,26.8,26.79,26.8,1800.0,26.8,26.8,26.79,26.8,1800.0
2007-01-24 14:45:00,26.8,26.8,26.79,26.79,2700.0,26.8,26.8,26.79,26.79,2700.0
2007-01-24 14:50:00,26.8,26.8,26.79,26.8,10300.0,26.8,26.8,26.79,26.8,10300.0
2007-01-24 14:55:00,26.8,26.8,26.79,26.8,2400.0,26.8,26.8,26.79,26.8,2400.0
2007-01-24 15:00:00,26.8,26.82,26.78,26.79,28600.0,26.8,26.82,26.78,26.79,28600.0
2007-01-24 15:05:00,26.79,26.79,26.78,26.79,2000.0,26.79,26.79,26.78,26.79,2000.0
2007-01-24 15:10:00,26.79,26.79,26.78,26.79,3200.0,26.79,26.79,26.78,26.79,3200.0
2007-01-24 15:15:00,26.79,26.79,26.78,26.78,3300.0,26.79,26.79,26.78,26.78,3300.0
2007-01-24 15:20:00,26.78,26.79,26.77,26.77,6500.0,26.78,26.79,26.77,26.77,6500.0
2007-01-24 15:25:00,26.77,26.78,26.77,26.78,5000.0,26.77,26.78,26.77,26.78,5000.0
2007-01-24 15:30:00,26.78,26.78,26.75,26.76,9600.0,26.78,26.78,26.75,26.76,9600.0
2007-01-24 15:35:00,26.75,26.76,26.75,26.76,11500.0,26.75,26.76,26.75,26.76,11500.0
2007-01-24 15:40:00,26.76,26.76,26.75,26.75,17300.0,26.76,26.76,26.75,26.75,17300.0
2007-01-24 15:45:00,26.76,26.76,26.75,26.76,8400.0,26.76,26.76,26.75,26.76,8400.0
2007-01-24 15:50:00,26.75,26.76,26.75,26.75,9800.0,26.75,26.76,26.75,26.75,9800.0
2007-01-24 15:55:00,26.76,26.77,26.75,26.77,22000.0,26.76,26.77,26.75,26.77,22000.0
2007-01-25 09:30:00,26.86,26.86,26.78,26.78,32500.0,26.86,26.86,26.78,26.78,32500.0
2007-01-25 09:35:00,26.8,26.81,26.78,26.8,2600.0,26.8,26.81,26.78,26.8,2600.0
2007-01-25 09:40:00,26.78,26.78,26.75,26.76,6600.0,26.78,26.78,26.75,26.76,6600.0
2007-01-25 09:45:00,26.75,26.79,26.74,26.78,20000.0,26.75,26.79,26.74,26.78,20000.0
2007-01-25 09:50:00,26.79,26.8,26.78,26.79,13900.0,26.79,26.8,26.78,26.79,13900.0
2007-01-25 09:55:00,26.79,26.8,26.79,26.8,13800.0,26.79,26.8,26.79,26.8,13800.0
2007-01-25 10:00:00,26.8,26.84,26.78,26.8,23300.0,26.8,26.84,26.78,26.8,23300.0
2007-01-25 10:05:00,26.81,26.85,26.81,26.83,8600.0,26.81,26.85,26.81,26.83,8600.0
2007-01-25 10:10:00,26.83,26.83,26.8,26.81,7700.0,26.83,26.83,26.8,26.81,7700.0
2007-01-25 10:15:00,26.8,26.81,26.73,26.73,17000.0,26.8,26.81,26.73,26.73,17000.0
2007-01-25 10:20:00,26.73,26.73,26.68,26.7,13100.0,26.73,26.73,26.68,26.7,13100.0
2007-01-25 10:25:00,26.69,26.71,26.68,26.7,14000.0,26.69,26.71,26.68,26.7,14000.0
2007-01-25 10:30:00,26.7,26.73,26.68,26.7,2400.0,26.7,26.73,26.68,26.7,2400.0
2007-01-25 10:35:00,26.7,26.7,26.67,26.67,11700.0,26.7,26.7,26.67,26.67,11700.0
2007-01-25 10:40:00,26.68,26.69,26.64,26.69,11900.0,26.68,26.69,26.64,26.69,11900.0
2007-01-25 10:45:00,26.69,26.7,26.67,26.69,1500.0,26.69,26.7,26.67,26.69,1500.0
2007-01-25 10:50:00,26.7,26.72,26.69,26.72,8100.0,26.7,26.72,26.69,26.72,8100.0
2007-01-25 10:55:00,26.71,26.73,26.7,26.7,2300.0,26.71,26.73,26.7,26.7,2300.0
2007-01-25 11:00:00,26.71,26.74,26.7,26.74,2400.0,26.71,26.74,26.7,26.74,2400.0
2007-01-25 11:05:00,26.75,26.8,26.74,26.8,3200.0,26.75,26.8,26.74,26.8,3200.0
2007-01-25 11:10:00,26.8,26.8,26.77,26.78,3900.0,26.8,26.8,26.77,26.78,3900.0
2007-01-25 11:15:00,26.77,26.77,26.76,26.76,2100.0,26.77,26.77,26.76,26.76,2100.0
2007-01-25 11:20:00,26.76,26.76,26.73,26.73,5000.0,26.76,26.76,26.73,26.73,5000.0
2007-01-25 11:25:00,26.74,26.74,26.71,26.72,2900.0,26.74,26.74,26.71,26.72,2900.0
2007-01-25 11:30:00,26.72,26.72,26.71,26.71,1100.0,26.72,26.72,26.71,26.71,1100.0
2007-01-25 11:35:00,26.7,26.72,26.67,26.68,7600.0,26.7,26.72,26.67,26.68,7600.0
2007-01-25 11:40:00,26.69,26.69,26.65,26.66,16300.0,26.69,26.69,26.65,26.66,16300.0
2007-01-25 11:45:00,26.66,26.67,26.65,26.65,3000.0,26.66,26.67,26.65,26.65,3000.0
2007-01-25 11:50:00,26.65,26.66,26.65,26.65,1100.0,26.65,26.66,26.65,26.65,1100.0
2007-01-25 11:55:00,26.66,26.66,26.57,26.57,11000.0,26.66,26.66,26.57,26.57,11000.0
2007-01-25 12:00:00,26.58,26.58,26.55,26.56,11900.0,26.58,26.58,26.55,26.56,11900.0
2007-01-25 12:05:00,26.56,26.57,26.5,26.52,15200.0,26.56,26.57,26.5,26.52,15200.0
2007-01-25 12:10:00,26.51,26.61,26.51,26.61,13000.0,26.51,26.61,26.51,26.61,13000.0
2007-01-25 12:15:00,26.6,26.61,26.59,26.59,4100.0,26.6,26.61,26.59,26.59,4100.0
2007-01-25 12:20:00,26.58,26.59,26.58,26.59,1500.0,26.58,26.59,26.58,26.59,1500.0
2007-01-25 12:25:00,26.59,26.62,26.59,26.61,6300.0,26.59,26.62,26.59,26.61,6300.0
2007-01-25 12:30:00,26.63,26.67,26.63,26.67,3600.0,26.63,26.67,26.63,26.67,3600.0
2007-01-25 12:35:00,26.66,26.68,26.66,26.66,3100.0,26.66,26.68,26.66,26.66,3100.0
2007-01-25 12:40:00,26.68,26.68,26.64,26.64,9200.0,26.68,26.68,26.64,26.64,9200.0
2007-01-25 12:45:00,26.65,26.66,26.64,26.66,6300.0,26.65,26.66,26.64,26.66,6300.0
2007-01-25 12:50:00,26.67,26.68,26.67,26.67,4000.0,26.67,26.68,26.67,26.67,4000.0
2007-01-25 12:55:00,26.67,26.7,26.67,26.68,6200.0,26.67,26.7,26.67,26.68,6200.0
2007-01-25 13:00:00,26.67,26.67,26.63,26.63,8500.0,26.67,26.67,26.63,26.63,8500.0
2007-01-25 13:05:00,26.64,26.66,26.63,26.65,5400.0,26.64,26.66,26.63,26.65,5400.0
2007-01-25 13:10:00,26.66,26.68,26.65,26.67,6300.0,26.66,26.68,26.65,26.67,6300.0
2007-01-25 13:15:00,26.68,26.73,26.68,26.72,3700.0,26.68,26.73,26.68,26.72,3700.0
2007-01-25 13:20:00,26.72,26.73,26.69,26.71,3600.0,26.72,26.73,26.69,26.71,3600.0
2007-01-25 13:25:00,26.71,26.73,26.7,26.72,3900.0,26.71,26.73,26.7,26.72,3900.0
2007-01-25 13:30:00,26.71,26.72,26.71,26.71,4100.0,26.71,26.72,26.71,26.71,4100.0
2007-01-25 13:35:00,26.72,26.72,26.69,26.69,4600.0,26.72,26.72,26.69,26.69,4600.0
2007-01-25 13:40:00,26.68,26.69,26.67,26.68,5300.0,26.68,26.69,26.67,26.68,5300.0
2007-01-25 13:45:00,26.68,26.69,26.62,26.64,3400.0,26.68,26.69,26.62,26.64,3400.0
2007-01-25 13:50:00,26.63,26.68,26.63,26.68,10700.0,26.63,26.68,26.63,26.68,10700.0
2007-01-25 13:55:00,26.68,26.7,26.62,26.63,13000.0,26.68,26.7,26.62,26.63,13000.0
2007-01-25 14:00:00,26.63,26.64,26.6,26.6,10600.0,26.63,26.64,26.6,26.6,10600.0
2007-01-25 14:05:00,26.6,26.61,26.57,26.57,8500.0,26.6,26.61,26.57,26.57,8500.0
2007-01-25 14:10:00,26.56,26.56,26.52,26.52,8400.0,26.56,26.56,26.52,26.52,8400.0
2007-01-25 14:15:00,26.52,26.53,26.48,26.5,9900.0,26.52,26.53,26.48,26.5,9900.0
2007-01-25 14:20:00,26.5,26.51,26.48,26.51,9700.0,26.5,26.51,26.48,26.51,9700.0
2007-01-25 14:25:00,26.5,26.51,26.48,26.48,3400.0,26.5,26.51,26.48,26.48,3400.0
2007-01-25 14:30:00,26.48,26.49,26.46,26.48,10600.0,26.48,26.49,26.46,26.48,10600.0
2007-01-25 14:35:00,26.49,26.51,26.48,26.5,8100.0,26.49,26.51,26.48,26.5,8100.0
2007-01-25 14:40:00,26.5,26.52,26.5,26.51,7600.0,26.5,26.52,26.5,26.51,7600.0
2007-01-25 14:45:00,26.51,26.52,26.51,26.52,9100.0,26.51,26.52,26.51,26.52,9100.0
2007-01-25 14:50:00,26.53,26.56,26.51,26.56,10700.0,26.53,26.56,26.51,26.56,10700.0
2007-01-25 14:55:00,26.55,26.56,26.55,26.55,3700.0,26.55,26.56,26.55,26.55,3700.0
2007-01-25 15:00:00,26.56,26.57,26.55,26.56,8100.0,26.56,26.57,26.55,26.56,8100.0
2007-01-25 15:05:00,26.55,26.56,26.5,26.51,15000.0,26.55,26.56,26.5,26.51,15000.0
2007-01-25 15:10:00,26.5,26.54,26.5,26.53,10500.0,26.5,26.54,26.5,26.53,10500.0
2007-01-25 15:15:00,26.53,26.56,26.53,26.55,7100.0,26.53,26.56,26.53,26.55,7100.0
2007-01-25 15:20:00,26.55,26.57,26.51,26.51,23300.0,26.55,26.57,26.51,26.51,23300.0
2007-01-25 15:25:00,26.51,26.51,26.47,26.47,23900.0,26.51,26.51,26.47,26.47,23900.0
2007-01-25 15:30:00,26.47,26.48,26.45,26.46,12600.0,26.47,26.48,26.45,26.46,12600.0
2007-01-25 15:35:00,26.45,26.45,26.39,26.42,31200.0,26.45,26.45,26.39,26.42,31200.0
2007-01-25 15:40:00,26.41,26.49,26.4,26.43,59500.0,26.41,26.49,26.4,26.43,59500.0
2007-01-25 15:45:00,26.42,26.55,26.42,26.55,11900.0,26.42,26.55,26.42,26.55,11900.0
2007-01-25 15:50:00,26.53,26.54,26.48,26.49,10900.0,26.53,26.54,26.48,26.49,10900.0
2007-01-25 15:55:00,26.49,26.52,26.48,26.51,36900.0,26.49,26.52,26.48,26.51,36900.0
2007-01-26 09:30:00,26.47,26.64,26.47,26.58,12300.0,26.47,26.64,26.47,26.58,12300.0
2007-01-26 09:35:00,26.57,26.58,26.5,26.56,2000.0,26.57,26.58,26.5,26.56,2000.0
2007-01-26 09:40:00,26.55,26.55,26.41,26.44,4100.0,26.55,26.55,26.41,26.44,4100.0
2007-01-26 09:45:00,26.44,26.44,26.3,26.33,2200.0,26.44,26.44,26.3,26.33,2200.0
2007-01-26 09:50:00,26.34,26.34,26.22,26.23,14500.0,26.34,26.34,26.22,26.23,14500.0
2007-01-26 09:55:00,26.23,26.25,26.15,26.22,6200.0,26.23,26.25,26.15,26.22,6200.0
2007-01-26 10:00:00,26.2,26.22,26.11,26.11,41100.0,26.2,26.22,26.11,26.11,41100.0
2007-01-26 10:05:00,26.11,26.14,26.11,26.13,12900.0,26.11,26.14,26.11,26.13,12900.0
2007-01-26 10:10:00,26.13,26.16,26.13,26.16,5500.0,26.13,26.16,26.13,26.16,5500.0
2007-01-26 10:15:00,26.17,26.18,26.12,26.15,19200.0,26.17,26.18,26.12,26.15,19200.0
2007-01-26 10:20:00,26.16,26.18,26.15,26.16,4700.0,26.16,26.18,26.15,26.16,4700.0
2007-01-26 10:25:00,26.18,26.26,26.18,26.23,3900.0,26.18,26.26,26.18,26.23,3900.0
2007-01-26 10:30:00,26.23,26.31,26.23,26.3,9100.0,26.23,26.31,26.23,26.3,9100.0
2007-01-26 10:35:00,26.31,26.33,26.26,26.3,7000.0,26.31,26.33,26.26,26.3,7000.0
2007-01-26 10:40:00,26.29,26.29,26.2,26.22,12000.0,26.29,26.29,26.2,26.22,12000.0
2007-01-26 10:45:00,26.22,26.25,26.2,26.21,6900.0,26.22,26.25,26.2,26.21,6900.0
2007-01-26 10:50:00,26.22,26.23,26.21,26.23,2600.0,26.22,26.23,26.21,26.23,2600.0
2007-01-26 10:55:00,26.22,26.24,26.22,26.22,3200.0,26.22,26.24,26.22,26.22,3200.0
2007-01-26 11:00:00,26.22,26.23,26.21,26.23,2800.0,26.22,26.23,26.21,26.23,2800.0
2007-01-26 11:05:00,26.23,26.24,26.22,26.23,6200.0,26.23,26.24,26.22,26.23,6200.0
2007-01-26 11:10:00,26.24,26.25,26.23,26.25,4600.0,26.24,26.25,26.23,26.25,4600.0
2007-01-26 11:15:00,26.24,26.34,26.24,26.34,5600.0,26.24,26.34,26.24,26.34,5600.0
2007-01-26 11:20:00,26.35,26.35,26.33,26.35,2000.0,26.35,26.35,26.33,26.35,2000.0
2007-01-26 11:25:00,26.35,26.35,26.34,26.34,2200.0,26.35,26.35,26.34,26.34,2200.0
2007-01-26 11:30:00,26.34,26.37,26.34,26.37,3600.0,26.34,26.37,26.34,26.37,3600.0
2007-01-26 11:35:00,26.38,26.38,26.33,26.33,4900.0,26.38,26.38,26.33,26.33,4900.0
2007-01-26 11:40:00,26.32,26.32,26.29,26.29,1500.0,26.32,26.32,26.29,26.29,1500.0
2007-01-26 11:45:00,26.29,26.3,26.28,26.28,4600.0,26.29,26.3,26.28,26.28,4600.0
2007-01-26 11:50:00,26.27,26.28,26.25,26.28,1700.0,26.27,26.28,26.25,26.28,1700.0
2007-01-26 11:55:00,26.28,26.28,26.27,26.27,3800.0,26.28,26.28,26.27,26.27,3800.0
2007-01-26 12:00:00,26.26,26.28,26.26,26.27,8700.0,26.26,26.28,26.26,26.27,8700.0
2007-01-26 12:05:00,26.27,26.29,26.27,26.28,7000.0,26.27,26.29,26.27,26.28,7000.0
2007-01-26 12:10:00,26.28,26.31,26.28,26.3,7500.0,26.28,26.31,26.28,26.3,7500.0
2007-01-26 12:15:00,26.3,26.31,26.27,26.29,9700.0,26.3,26.31,26.27,26.29,9700.0
2007-01-26 12:20:00,26.28,26.29,26.28,26.28,3800.0,26.28,26.29,26.28,26.28,3800.0
2007-01-26 12:25:00,26.28,26.28,26.28,26.28,1000.0,26.28,26.28,26.28,26.28,1000.0
2007-01-26 12:30:00,26.28,26.32,26.28,26.32,5400.0,26.28,26.32,26.28,26.32,5400.0
2007-01-26 12:35:00,26.31,26.31,26.29,26.3,7900.0,26.31,26.31,26.29,26.3,7900.0
2007-01-26 12:40:00,26.29,26.29,26.28,26.29,1900.0,26.29,26.29,26.28,26.29,1900.0
2007-01-26 12:45:00,26.29,26.29,26.25,26.25,9500.0,26.29,26.29,26.25,26.25,9500.0
2007-01-26 12:50:00,26.25,26.26,26.23,26.25,3000.0,26.25,26.26,26.23,26.25,3000.0
2007-01-26 12:55:00,26.23,26.23,26.22,26.23,3700.0,26.23,26.23,26.22,26.23,3700.0
2007-01-26 13:00:00,26.22,26.24,26.22,26.23,3200.0,26.22,26.24,26.22,26.23,3200.0
2007-01-26 13:05:00,26.23,26.23,26.2,26.21,5800.0,26.23,26.23,26.2,26.21,5800.0
2007-01-26 13:10:00,26.21,26.22,26.16,26.17,7000.0,26.21,26.22,26.16,26.17,7000.0
2007-01-26 13:15:00,26.16,26.18,26.14,26.18,3400.0,26.16,26.18,26.14,26.18,3400.0
2007-01-26 13:20:00,26.18,26.19,26.17,26.18,7000.0,26.18,26.19,26.17,26.18,7000.0
2007-01-26 13:25:00,26.18,26.19,26.18,26.19,2900.0,26.18,26.19,26.18,26.19,2900.0
2007-01-26 13:30:00,26.19,26.25,26.19,26.23,9300.0,26.19,26.25,26.19,26.23,9300.0
2007-01-26 13:35:00,26.24,26.26,26.22,26.24,5100.0,26.24,26.26,26.22,26.24,5100.0
2007-01-26 13:40:00,26.22,26.23,26.2,26.2,6100.0,26.22,26.23,26.2,26.2,6100.0
2007-01-26 13:45:00,26.22,26.22,26.18,26.19,4600.0,26.22,26.22,26.18,26.19,4600.0
2007-01-26 13:50:00,26.18,26.19,26.18,26.19,4500.0,26.18,26.19,26.18,26.19,4500.0
2007-01-26 13:55:00,26.19,26.19,26.18,26.19,5900.0,26.19,26.19,26.18,26.19,5900.0
2007-01-26 14:00:00,26.19,26.19,26.18,26.18,6300.0,26.19,26.19,26.18,26.18,6300.0
2007-01-26 14:05:00,26.17,26.18,26.15,26.16,5200.0,26.17,26.18,26.15,26.16,5200.0
2007-01-26 14:10:00,26.15,26.17,26.15,26.17,7200.0,26.15,26.17,26.15,26.17,7200.0
2007-01-26 14:15:00,26.17,26.26,26.17,26.25,4600.0,26.17,26.26,26.17,26.25,4600.0
2007-01-26 14:20:00,26.24,26.24,26.22,26.23,8700.0,26.24,26.24,26.22,26.23,8700.0
2007-01-26 14:25:00,26.22,26.23,26.21,26.21,3300.0,26.22,26.23,26.21,26.21,3300.0
2007-01-26 14:30:00,26.2,26.28,26.2,26.23,27600.0,26.2,26.28,26.2,26.23,27600.0
2007-01-26 14:35:00,26.24,26.25,26.22,26.23,8300.0,26.24,26.25,26.22,26.23,8300.0
2007-01-26 14:40:00,26.24,26.31,26.23,26.26,27600.0,26.24,26.31,26.23,26.26,27600.0
2007-01-26 14:45:00,26.25,26.27,26.24,26.27,8200.0,26.25,26.27,26.24,26.27,8200.0
2007-01-26 14:50:00,26.26,26.27,26.25,26.26,2800.0,26.26,26.27,26.25,26.26,2800.0
2007-01-26 14:55:00,26.26,26.29,26.24,26.28,10700.0,26.26,26.29,26.24,26.28,10700.0
2007-01-26 15:00:00,26.28,26.29,26.27,26.28,2800.0,26.28,26.29,26.27,26.28,2800.0
2007-01-26 15:05:00,26.28,26.33,26.28,26.32,5800.0,26.28,26.33,26.28,26.32,5800.0
2007-01-26 15:10:00,26.32,26.33,26.31,26.33,13400.0,26.32,26.33,26.31,26.33,13400.0
2007-01-26 15:15:00,26.33,26.34,26.32,26.32,6500.0,26.33,26.34,26.32,26.32,6500.0
2007-01-26 15:20:00,26.32,26.33,26.31,26.32,2600.0,26.32,26.33,26.31,26.32,2600.0
2007-01-26 15:25:00,26.32,26.33,26.32,26.33,5800.0,26.32,26.33,26.32,26.33,5800.0
2007-01-26 15:30:00,26.32,26.32,26.31,26.32,4800.0,26.32,26.32,26.31,26.32,4800.0
2007-01-26 15:35:00,26.31,26.32,26.3,26.31,10800.0,26.31,26.32,26.3,26.31,10800.0
2007-01-26 15:40:00,26.31,26.35,26.31,26.34,24100.0,26.31,26.35,26.31,26.34,24100.0
2007-01-26 15:45:00,26.34,26.35,26.33,26.34,11400.0,26.34,26.35,26.33,26.34,11400.0
2007-01-26 15:50:00,26.35,26.37,26.34,26.34,17400.0,26.35,26.37,26.34,26.34,17400.0
2007-01-26 15:55:00,26.34,26.35,26.33,26.33,15600.0,26.34,26.35,26.33,26.33,15600.0
2007-01-29 09:30:00,26.38,26.38,26.08,26.15,32300.0,26.38,26.38,26.08,26.15,32300.0
2007-01-29 09:35:00,26.14,26.28,26.14,26.28,5600.0,26.14,26.28,26.14,26.28,5600.0
2007-01-29 09:40:00,26.3,26.33,26.28,26.32,11600.0,26.3,26.33,26.28,26.32,11600.0
2007-01-29 09:45:00,26.33,26.35,26.26,26.31,7700.0,26.33,26.35,26.26,26.31,7700.0
2007-01-29 09:50:00,26.33,26.33,26.25,26.25,3600.0,26.33,26.33,26.25,26.25,3600.0
2007-01-29 09:55:00,26.24,26.25,26.18,26.21,3400.0,26.24,26.25,26.18,26.21,3400.0
2007-01-29 10:00:00,26.21,26.27,26.2,26.25,4300.0,26.21,26.27,26.2,26.25,4300.0
2007-01-29 10:05:00,26.27,26.33,26.25,26.33,3900.0,26.27,26.33,26.25,26.33,3900.0
2007-01-29 10:10:00,26.35,26.35,26.3,26.31,7600.0,26.35,26.35,26.3,26.31,7600.0
2007-01-29 10:15:00,26.33,26.37,26.29,26.35,8600.0,26.33,26.37,26.29,26.35,8600.0
2007-01-29 10:20:00,26.36,26.38,26.3,26.34,8800.0,26.36,26.38,26.3,26.34,8800.0
2007-01-29 10:25:00,26.35,26.39,26.34,26.39,4800.0,26.35,26.39,26.34,26.39,4800.0
2007-01-29 10:30:00,26.39,26.42,26.35,26.38,10300.0,26.39,26.42,26.35,26.38,10300.0
2007-01-29 10:35:00,26.37,26.43,26.35,26.41,6200.0,26.37,26.43,26.35,26.41,6200.0
2007-01-29 10:40:00,26.41,26.44,26.4,26.43,5400.0,26.41,26.44,26.4,26.43,5400.0
2007-01-29 10:45:00,26.44,26.48,26.42,26.44,4800.0,26.44,26.48,26.42,26.44,4800.0
2007-01-29 10:50:00,26.43,26.45,26.43,26.44,4900.0,26.43,26.45,26.43,26.44,4900.0
2007-01-29 10:55:00,26.45,26.45,26.42,26.42,6300.0,26.45,26.45,26.42,26.42,6300.0
2007-01-29 11:00:00,26.42,26.43,26.38,26.4,11200.0,26.42,26.43,26.38,26.4,11200.0
2007-01-29 11:05:00,26.39,26.4,26.35,26.37,4300.0,26.39,26.4,26.35,26.37,4300.0
2007-01-29 11:10:00,26.37,26.4,26.32,26.38,9900.0,26.37,26.4,26.32,26.38,9900.0
2007-01-29 11:15:00,26.39,26.4,26.38,26.38,1900.0,26.39,26.4,26.38,26.38,1900.0
2007-01-29 11:20:00,26.38,26.39,26.36,26.39,2400.0,26.38,26.39,26.36,26.39,2400.0
2007-01-29 11:25:00,26.39,26.4,26.36,26.4,10300.0,26.39,26.4,26.36,26.4,10300.0
2007-01-29 11:30:00,26.4,26.4,26.28,26.3,8600.0,26.4,26.4,26.28,26.3,8600.0
2007-01-29 11:35:00,26.31,26.34,26.28,26.3,10300.0,26.31,26.34,26.28,26.3,10300.0
2007-01-29 11:40:00,26.3,26.3,26.27,26.29,6100.0,26.3,26.3,26.27,26.29,6100.0
2007-01-29 11:45:00,26.3,26.3,26.27,26.29,3600.0,26.3,26.3,26.27,26.29,3600.0
2007-01-29 11:50:00,26.29,26.29,26.28,26.29,5900.0,26.29,26.29,26.28,26.29,5900.0
2007-01-29 11:55:00,26.28,26.29,26.27,26.28,10300.0,26.28,26.29,26.27,26.28,10300.0
2007-01-29 12:00:00,26.28,26.29,26.27,26.29,5100.0,26.28,26.29,26.27,26.29,5100.0
2007-01-29 12:05:00,26.29,26.34,26.29,26.34,4500.0,26.29,26.34,26.29,26.34,4500.0
2007-01-29 12:10:00,26.34,26.36,26.33,26.33,3600.0,26.34,26.36,26.33,26.33,3600.0
2007-01-29 12:15:00,26.34,26.4,26.34,26.4,4300.0,26.34,26.4,26.34,26.4,4300.0
2007-01-29 12:20:00,26.4,26.42,26.38,26.4,4400.0,26.4,26.42,26.38,26.4,4400.0
2007-01-29 12:25:00,26.41,26.43,26.4,26.43,4000.0,26.41,26.43,26.4,26.43,4000.0
2007-01-29 12:30:00,26.43,26.43,26.4,26.43,6900.0,26.43,26.43,26.4,26.43,6900.0
2007-01-29 12:35:00,26.42,26.42,26.41,26.41,4200.0,26.42,26.42,26.41,26.41,4200.0
2007-01-29 12:40:00,26.42,26.42,26.38,26.38,2900.0,26.42,26.42,26.38,26.38,2900.0
2007-01-29 12:45:00,26.38,26.4,26.38,26.4,4300.0,26.38,26.4,26.38,26.4,4300.0
2007-01-29 12:50:00,26.39,26.41,26.39,26.4,7300.0,26.39,26.41,26.39,26.4,7300.0
2007-01-29 12:55:00,26.4,26.43,26.4,26.42,12800.0,26.4,26.43,26.4,26.42,12800.0
2007-01-29 13:00:00,26.43,26.44,26.41,26.41,8100.0,26.43,26.44,26.41,26.41,8100.0
2007-01-29 13:05:00,26.42,26.43,26.41,26.42,4500.0,26.42,26.43,26.41,26.42,4500.0
2007-01-29 13:10:00,26.43,26.43,26.4,26.41,5800.0,26.43,26.43,26.4,26.41,5800.0
2007-01-29 13:15:00,26.41,26.41,26.38,26.39,4900.0,26.41,26.41,26.38,26.39,4900.0
2007-01-29 13:20:00,26.39,26.39,26.38,26.38,2500.0,26.39,26.39,26.38,26.38,2500.0
2007-01-29 13:25:00,26.38,26.39,26.34,26.36,7300.0,26.38,26.39,26.34,26.36,7300.0
2007-01-29 13:30:00,26.35,26.36,26.33,26.35,8000.0,26.35,26.36,26.33,26.35,8000.0
2007-01-29 13:35:00,26.34,26.34,26.32,26.32,3600.0,26.34,26.34,26.32,26.32,3600.0
2007-01-29 13:40:00,26.32,26.32,26.3,26.3,4900.0,26.32,26.32,26.3,26.3,4900.0
2007-01-29 13:45:00,26.3,26.3,26.23,26.23,11600.0,26.3,26.3,26.23,26.23,11600.0
2007-01-29 13:50:00,26.23,26.24,26.2,26.2,7400.0,26.23,26.24,26.2,26.2,7400.0
2007-01-29 13:55:00,26.2,26.21,26.16,26.17,8200.0,26.2,26.21,26.16,26.17,8200.0
2007-01-29 14:00:00,26.16,26.16,26.13,26.13,9900.0,26.16,26.16,26.13,26.13,9900.0
2007-01-29 14:05:00,26.13,26.17,26.11,26.14,20000.0,26.13,26.17,26.11,26.14,20000.0
2007-01-29 14:10:00,26.14,26.17,26.12,26.13,8000.0,26.14,26.17,26.12,26.13,8000.0
2007-01-29 14:15:00,26.14,26.18,26.13,26.17,7200.0,26.14,26.18,26.13,26.17,7200.0
2007-01-29 14:20:00,26.18,26.2,26.18,26.2,3700.0,26.18,26.2,26.18,26.2,3700.0
2007-01-29 14:25:00,26.2,26.25,26.19,26.24,4800.0,26.2,26.25,26.19,26.24,4800.0
2007-01-29 14:30:00,26.25,26.28,26.24,26.28,3300.0,26.25,26.28,26.24,26.28,3300.0
2007-01-29 14:35:00,26.28,26.31,26.2,26.21,19900.0,26.28,26.31,26.2,26.21,19900.0
2007-01-29 14:40:00,26.22,26.23,26.21,26.22,3600.0,26.22,26.23,26.21,26.22,3600.0
2007-01-29 14:45:00,26.23,26.23,26.2,26.21,3500.0,26.23,26.23,26.2,26.21,3500.0
2007-01-29 14:50:00,26.2,26.22,26.19,26.2,5800.0,26.2,26.22,26.19,26.2,5800.0
2007-01-29 14:55:00,26.19,26.19,26.15,26.15,5000.0,26.19,26.19,26.15,26.15,5000.0
2007-01-29 15:00:00,26.16,26.17,26.14,26.16,17500.0,26.16,26.17,26.14,26.16,17500.0
2007-01-29 15:05:00,26.16,26.17,26.15,26.17,7100.0,26.16,26.17,26.15,26.17,7100.0
2007-01-29 15:10:00,26.17,26.18,26.14,26.15,18100.0,26.17,26.18,26.14,26.15,18100.0
2007-01-29 15:15:00,26.15,26.15,26.09,26.11,33300.0,26.15,26.15,26.09,26.11,33300.0
2007-01-29 15:20:00,26.11,26.14,26.11,26.13,22900.0,26.11,26.14,26.11,26.13,22900.0
2007-01-29 15:25:00,26.12,26.17,26.12,26.17,14800.0,26.12,26.17,26.12,26.17,14800.0
2007-01-29 15:30:00,26.17,26.18,26.14,26.18,7900.0,26.17,26.18,26.14,26.18,7900.0
2007-01-29 15:35:00,26.19,26.25,26.19,26.23,9700.0,26.19,26.25,26.19,26.23,9700.0
2007-01-29 15:40:00,26.23,26.23,26.22,26.22,5300.0,26.23,26.23,26.22,26.22,5300.0
2007-01-29 15:45:00,26.22,26.26,26.22,26.24,16000.0,26.22,26.26,26.22,26.24,16000.0
2007-01-29 15:50:00,26.23,26.25,26.21,26.23,18500.0,26.23,26.25,26.21,26.23,18500.0
2007-01-29 15:55:00,26.23,26.24,26.19,26.19,24600.0,26.23,26.24,26.19,26.19,24600.0
2007-01-30 09:30:00,26.37,26.41,26.29,26.41,11800.0,26.37,26.41,26.29,26.41,11800.0
2007-01-30 09:35:00,26.41,26.49,26.41,26.47,6800.0,26.41,26.49,26.41,26.47,6800.0
2007-01-30 09:40:00,26.47,26.47,26.46,26.47,3400.0,26.47,26.47,26.46,26.47,3400.0
2007-01-30 09:45:00,26.47,26.49,26.46,26.49,10700.0,26.47,26.49,26.46,26.49,10700.0
2007-01-30 09:50:00,26.49,26.59,26.46,26.58,78400.0,26.49,26.59,26.46,26.58,78400.0
2007-01-30 09:55:00,26.58,26.6,26.56,26.59,13000.0,26.58,26.6,26.56,26.59,13000.0
2007-01-30 10:00:00,26.6,26.64,26.56,26.6,12500.0,26.6,26.64,26.56,26.6,12500.0
2007-01-30 10:05:00,26.6,26.62,26.59,26.62,4800.0,26.6,26.62,26.59,26.62,4800.0
2007-01-30 10:10:00,26.61,26.65,26.61,26.64,13400.0,26.61,26.65,26.61,26.64,13400.0
2007-01-30 10:15:00,26.64,26.7,26.63,26.7,15700.0,26.64,26.7,26.63,26.7,15700.0
2007-01-30 10:20:00,26.7,26.77,26.7,26.74,12600.0,26.7,26.77,26.7,26.74,12600.0
2007-01-30 10:25:00,26.74,26.79,26.74,26.76,9100.0,26.74,26.79,26.74,26.76,9100.0
2007-01-30 10:30:00,26.76,26.83,26.76,26.82,13400.0,26.76,26.83,26.76,26.82,13400.0
2007-01-30 10:35:00,26.82,26.83,26.81,26.82,11000.0,26.82,26.83,26.81,26.82,11000.0
2007-01-30 10:40:00,26.83,26.83,26.8,26.8,7100.0,26.83,26.83,26.8,26.8,7100.0
2007-01-30 10:45:00,26.81,26.81,26.8,26.81,12300.0,26.81,26.81,26.8,26.81,12300.0
2007-01-30 10:50:00,26.81,26.83,26.8,26.81,22200.0,26.81,26.83,26.8,26.81,22200.0
2007-01-30 10:55:00,26.81,26.83,26.8,26.8,16200.0,26.81,26.83,26.8,26.8,16200.0
2007-01-30 11:00:00,26.8,26.84,26.8,26.83,16500.0,26.8,26.84,26.8,26.83,16500.0
2007-01-30 11:05:00,26.83,26.88,26.83,26.85,17600.0,26.83,26.88,26.83,26.85,17600.0
2007-01-30 11:10:00,26.84,26.89,26.84,26.88,11100.0,26.84,26.89,26.84,26.88,11100.0
2007-01-30 11:15:00,26.89,26.96,26.88,26.93,15800.0,26.89,26.96,26.88,26.93,15800.0
2007-01-30 11:20:00,26.93,26.96,26.91,26.92,13800.0,26.93,26.96,26.91,26.92,13800.0
2007-01-30 11:25:00,26.93,26.93,26.85,26.87,4600.0,26.93,26.93,26.85,26.87,4600.0
2007-01-30 11:30:00,26.87,26.9,26.84,26.84,18300.0,26.87,26.9,26.84,26.84,18300.0
2007-01-30 11:35:00,26.84,26.91,26.84,26.9,12500.0,26.84,26.91,26.84,26.9,12500.0
2007-01-30 11:40:00,26.9,26.9,26.85,26.86,5600.0,26.9,26.9,26.85,26.86,5600.0
2007-01-30 11:45:00,26.86,26.87,26.83,26.83,7400.0,26.86,26.87,26.83,26.83,7400.0
2007-01-30 11:50:00,26.83,26.83,26.82,26.82,3300.0,26.83,26.83,26.82,26.82,3300.0
2007-01-30 11:55:00,26.82,26.82,26.8,26.8,4200.0,26.82,26.82,26.8,26.8,4200.0
2007-01-30 12:00:00,26.81,26.86,26.81,26.83,9900.0,26.81,26.86,26.81,26.83,9900.0
2007-01-30 12:05:00,26.83,26.83,26.8,26.8,12300.0,26.83,26.83,26.8,26.8,12300.0
2007-01-30 12:10:00,26.8,26.8,26.78,26.79,6200.0,26.8,26.8,26.78,26.79,6200.0
2007-01-30 12:15:00,26.78,26.85,26.78,26.85,4600.0,26.78,26.85,26.78,26.85,4600.0
2007-01-30 12:20:00,26.87,26.93,26.85,26.85,14100.0,26.87,26.93,26.85,26.85,14100.0
2007-01-30 12:25:00,26.86,26.88,26.85,26.88,17700.0,26.86,26.88,26.85,26.88,17700.0
2007-01-30 12:30:00,26.88,26.9,26.85,26.89,9200.0,26.88,26.9,26.85,26.89,9200.0
2007-01-30 12:35:00,26.9,26.95,26.89,26.92,5900.0,26.9,26.95,26.89,26.92,5900.0
2007-01-30 12:40:00,26.85,26.93,26.85,26.91,9200.0,26.85,26.93,26.85,26.91,9200.0
2007-01-30 12:45:00,26.92,26.95,26.91,26.95,7500.0,26.92,26.95,26.91,26.95,7500.0
2007-01-30 12:50:00,26.95,26.95,26.94,26.95,3900.0,26.95,26.95,26.94,26.95,3900.0
2007-01-30 12:55:00,26.95,26.98,26.94,26.98,10400.0,26.95,26.98,26.94,26.98,10400.0
2007-01-30 13:00:00,26.98,26.98,26.95,26.97,8200.0,26.98,26.98,26.95,26.97,8200.0
2007-01-30 13:05:00,26.97,26.97,26.94,26.95,9300.0,26.97,26.97,26.94,26.95,9300.0
2007-01-30 13:10:00,26.95,26.95,26.91,26.91,15300.0,26.95,26.95,26.91,26.91,15300.0
2007-01-30 13:15:00,26.91,26.91,26.85,26.86,39700.0,26.91,26.91,26.85,26.86,39700.0
2007-01-30 13:20:00,26.85,26.89,26.85,26.86,18600.0,26.85,26.89,26.85,26.86,18600.0
2007-01-30 13:25:00,26.85,26.95,26.85,26.95,17700.0,26.85,26.95,26.85,26.95,17700.0
2007-01-30 13:30:00,26.95,26.96,26.94,26.95,21900.0,26.95,26.96,26.94,26.95,21900.0
2007-01-30 13:35:00,26.96,26.98,26.95,26.97,17800.0,26.96,26.98,26.95,26.97,17800.0
2007-01-30 13:40:00,26.97,26.99,26.97,26.99,3400.0,26.97,26.99,26.97,26.99,3400.0
2007-01-30 13:45:00,26.99,27.0,26.99,26.99,5800.0,26.99,27.0,26.99,26.99,5800.0
2007-01-30 13:50:00,26.99,27.0,26.99,26.99,6400.0,26.99,27.0,26.99,26.99,6400.0
2007-01-30 13:55:00,27.0,27.06,26.99,27.02,21600.0,27.0,27.06,26.99,27.02,21600.0
2007-01-30 14:00:00,27.02,27.05,26.99,27.04,29600.0,27.02,27.05,26.99,27.04,29600.0
2007-01-30 14:05:00,27.04,27.06,27.0,27.06,24400.0,27.04,27.06,27.0,27.06,24400.0
2007-01-30 14:10:00,27.05,27.08,27.05,27.07,10300.0,27.05,27.08,27.05,27.07,10300.0
2007-01-30 14:15:00,27.07,27.08,27.07,27.07,3800.0,27.07,27.08,27.07,27.07,3800.0
2007-01-30 14:20:00,27.07,27.1,27.01,27.01,36700.0,27.07,27.1,27.01,27.01,36700.0
2007-01-30 14:25:00,27.01,27.05,26.99,26.99,39500.0,27.01,27.05,26.99,26.99,39500.0
2007-01-30 14:30:00,27.0,27.0,26.93,26.94,17200.0,27.0,27.0,26.93,26.94,17200.0
2007-01-30 14:35:00,26.94,26.95,26.92,26.93,15600.0,26.94,26.95,26.92,26.93,15600.0
2007-01-30 14:40:00,26.93,26.95,26.93,26.94,14000.0,26.93,26.95,26.93,26.94,14000.0
2007-01-30 14:45:00,26.95,26.95,26.91,26.91,16300.0,26.95,26.95,26.91,26.91,16300.0
2007-01-30 14:50:00,26.91,27.0,26.91,26.93,61000.0,26.91,27.0,26.91,26.93,61000.0
2007-01-30 14:55:00,26.93,26.95,26.92,26.94,8300.0,26.93,26.95,26.92,26.94,8300.0
2007-01-30 15:00:00,26.94,26.95,26.91,26.91,15200.0,26.94,26.95,26.91,26.91,15200.0
2007-01-30 15:05:00,26.91,26.98,26.91,26.98,5900.0,26.91,26.98,26.91,26.98,5900.0
2007-01-30 15:10:00,26.99,27.0,26.97,26.98,11800.0,26.99,27.0,26.97,26.98,11800.0
2007-01-30 15:15:00,26.98,27.0,26.97,26.99,8900.0,26.98,27.0,26.97,26.99,8900.0
2007-01-30 15:20:00,27.0,27.0,26.99,26.99,5600.0,27.0,27.0,26.99,26.99,5600.0
2007-01-30 15:25:00,27.0,27.0,26.99,27.0,3400.0,27.0,27.0,26.99,27.0,3400.0
2007-01-30 15:30:00,27.0,27.0,26.99,27.0,11200.0,27.0,27.0,26.99,27.0,11200.0
2007-01-30 15:35:00,27.0,27.0,26.99,27.0,12300.0,27.0,27.0,26.99,27.0,12300.0
2007-01-30 15:40:00,27.0,27.0,26.9,26.91,54500.0,27.0,27.0,26.9,26.91,54500.0
2007-01-30 15:45:00,26.91,27.0,26.9,26.98,73200.0,26.91,27.0,26.9,26.98,73200.0
2007-01-30 15:50:00,26.98,27.0,26.93,26.95,120500.0,26.98,27.0,26.93,26.95,120500.0
2007-01-30 15:55:00,26.95,27.0,26.95,27.0,61300.0,26.95,27.0,26.95,27.0,61300.0
2007-01-31 09:30:00,26.8,26.81,26.6,26.7,71800.0,26.8,26.81,26.6,26.7,71800.0
2007-01-31 09:35:00,26.7,26.71,26.5,26.5,23200.0,26.7,26.71,26.5,26.5,23200.0
2007-01-31 09:40:00,26.52,26.65,26.33,26.37,71100.0,26.52,26.65,26.33,26.37,71100.0
2007-01-31 09:45:00,26.36,26.37,26.18,26.27,63400.0,26.36,26.37,26.18,26.27,63400.0
2007-01-31 09:50:00,26.27,26.29,26.16,26.19,33200.0,26.27,26.29,26.16,26.19,33200.0
2007-01-31 09:55:00,26.2,26.3,26.2,26.21,28400.0,26.2,26.3,26.2,26.21,28400.0
2007-01-31 10:00:00,26.21,26.25,26.15,26.17,32300.0,26.21,26.25,26.15,26.17,32300.0
2007-01-31 10:05:00,26.17,26.38,26.17,26.24,30600.0,26.17,26.38,26.17,26.24,30600.0
2007-01-31 10:10:00,26.25,26.25,26.16,26.2,22900.0,26.25,26.25,26.16,26.2,22900.0
2007-01-31 10:15:00,26.2,26.2,26.17,26.19,12800.0,26.2,26.2,26.17,26.19,12800.0
2007-01-31 10:20:00,26.19,26.23,26.17,26.2,31100.0,26.19,26.23,26.17,26.2,31100.0
2007-01-31 10:25:00,26.2,26.23,26.16,26.16,28900.0,26.2,26.23,26.16,26.16,28900.0
2007-01-31 10:30:00,26.17,26.25,26.17,26.25,23300.0,26.17,26.25,26.17,26.25,23300.0
2007-01-31 10:35:00,26.24,26.27,26.19,26.23,42400.0,26.24,26.27,26.19,26.23,42400.0
2007-01-31 10:40:00,26.22,26.23,26.17,26.2,29500.0,26.22,26.23,26.17,26.2,29500.0
2007-01-31 10:45:00,26.21,26.21,26.19,26.2,15000.0,26.21,26.21,26.19,26.2,15000.0
2007-01-31 10:50:00,26.2,26.22,26.19,26.19,13100.0,26.2,26.22,26.19,26.19,13100.0
2007-01-31 10:55:00,26.19,26.2,26.15,26.18,13500.0,26.19,26.2,26.15,26.18,13500.0
2007-01-31 11:00:00,26.17,26.17,26.08,26.13,22900.0,26.17,26.17,26.08,26.13,22900.0
2007-01-31 11:05:00,26.14,26.14,26.09,26.14,14500.0,26.14,26.14,26.09,26.14,14500.0
2007-01-31 11:10:00,26.14,26.14,26.1,26.14,10300.0,26.14,26.14,26.1,26.14,10300.0
2007-01-31 11:15:00,26.14,26.14,26.1,26.14,8700.0,26.14,26.14,26.1,26.14,8700.0
2007-01-31 11:20:00,26.14,26.14,26.09,26.09,28700.0,26.14,26.14,26.09,26.09,28700.0
2007-01-31 11:25:00,26.11,26.11,26.05,26.07,13300.0,26.11,26.11,26.05,26.07,13300.0
2007-01-31 11:30:00,26.06,26.1,26.05,26.07,19500.0,26.06,26.1,26.05,26.07,19500.0
2007-01-31 11:35:00,26.09,26.12,26.07,26.12,17400.0,26.09,26.12,26.07,26.12,17400.0
2007-01-31 11:40:00,26.13,26.18,26.12,26.18,10400.0,26.13,26.18,26.12,26.18,10400.0
2007-01-31 11:45:00,26.18,26.22,26.17,26.18,11800.0,26.18,26.22,26.17,26.18,11800.0
2007-01-31 11:50:00,26.18,26.21,26.17,26.21,11400.0,26.18,26.21,26.17,26.21,11400.0
2007-01-31 11:55:00,26.21,26.21,26.18,26.18,4500.0,26.21,26.21,26.18,26.18,4500.0
2007-01-31 12:00:00,26.18,26.24,26.16,26.22,14200.0,26.18,26.24,26.16,26.22,14200.0
2007-01-31 12:05:00,26.22,26.28,26.22,26.27,14000.0,26.22,26.28,26.22,26.27,14000.0
2007-01-31 12:10:00,26.28,26.32,26.27,26.31,21300.0,26.28,26.32,26.27,26.31,21300.0
2007-01-31 12:15:00,26.3,26.32,26.29,26.29,5500.0,26.3,26.32,26.29,26.29,5500.0
2007-01-31 12:20:00,26.3,26.3,26.27,26.28,9600.0,26.3,26.3,26.27,26.28,9600.0
2007-01-31 12:25:00,26.28,26.28,26.25,26.25,7200.0,26.28,26.28,26.25,26.25,7200.0
2007-01-31 12:30:00,26.26,26.27,26.25,26.27,6800.0,26.26,26.27,26.25,26.27,6800.0
2007-01-31 12:35:00,26.26,26.26,26.25,26.25,5300.0,26.26,26.26,26.25,26.25,5300.0
2007-01-31 12:40:00,26.26,26.26,26.25,26.26,1400.0,26.26,26.26,26.25,26.26,1400.0
2007-01-31 12:45:00,26.25,26.29,26.25,26.29,12800.0,26.25,26.29,26.25,26.29,12800.0
2007-01-31 12:50:00,26.3,26.31,26.29,26.31,4500.0,26.3,26.31,26.29,26.31,4500.0
2007-01-31 12:55:00,26.31,26.32,26.31,26.31,2900.0,26.31,26.32,26.31,26.31,2900.0
2007-01-31 13:00:00,26.32,26.33,26.31,26.32,10000.0,26.32,26.33,26.31,26.32,10000.0
2007-01-31 13:05:00,26.31,26.32,26.3,26.31,11300.0,26.31,26.32,26.3,26.31,11300.0
2007-01-31 13:10:00,26.31,26.32,26.3,26.31,3900.0,26.31,26.32,26.3,26.31,3900.0
2007-01-31 13:15:00,26.31,26.31,26.3,26.31,8200.0,26.31,26.31,26.3,26.31,8200.0
2007-01-31 13:20:00,26.31,26.31,26.3,26.3,6300.0,26.31,26.31,26.3,26.3,6300.0
2007-01-31 13:25:00,26.31,26.32,26.3,26.31,8000.0,26.31,26.32,26.3,26.31,8000.0
2007-01-31 13:30:00,26.31,26.33,26.31,26.31,5400.0,26.31,26.33,26.31,26.31,5400.0
2007-01-31 13:35:00,26.31,26.33,26.3,26.31,4300.0,26.31,26.33,26.3,26.31,4300.0
2007-01-31 13:40:00,26.32,26.32,26.3,26.3,10900.0,26.32,26.32,26.3,26.3,10900.0
2007-01-31 13:45:00,26.3,26.32,26.3,26.32,4200.0,26.3,26.32,26.3,26.32,4200.0
2007-01-31 13:50:00,26.32,26.32,26.3,26.3,5500.0,26.32,26.32,26.3,26.3,5500.0
2007-01-31 13:55:00,26.31,26.31,26.3,26.3,2100.0,26.31,26.31,26.3,26.3,2100.0
2007-01-31 14:00:00,26.3,26.31,26.27,26.31,20400.0,26.3,26.31,26.27,26.31,20400.0
2007-01-31 14:05:00,26.31,26.31,26.29,26.31,2300.0,26.31,26.31,26.29,26.31,2300.0
2007-01-31 14:10:00,26.3,26.34,26.3,26.32,16900.0,26.3,26.34,26.3,26.32,16900.0
2007-01-31 14:15:00,26.33,26.44,26.33,26.43,15700.0,26.33,26.44,26.33,26.43,15700.0
2007-01-31 14:20:00,26.44,26.49,26.39,26.46,19400.0,26.44,26.49,26.39,26.46,19400.0
2007-01-31 14:25:00,26.47,26.5,26.44,26.44,21700.0,26.47,26.5,26.44,26.44,21700.0
2007-01-31 14:30:00,26.44,26.54,26.35,26.54,17800.0,26.44,26.54,26.35,26.54,17800.0
2007-01-31 14:35:00,26.55,26.64,26.54,26.63,20500.0,26.55,26.64,26.54,26.63,20500.0
2007-01-31 14:40:00,26.63,26.65,26.62,26.62,15100.0,26.63,26.65,26.62,26.62,15100.0
2007-01-31 14:45:00,26.62,26.63,26.43,26.61,26300.0,26.62,26.63,26.43,26.61,26300.0
2007-01-31 14:50:00,26.6,26.61,26.58,26.61,8100.0,26.6,26.61,26.58,26.61,8100.0
2007-01-31 14:55:00,26.61,26.62,26.59,26.6,4300.0,26.61,26.62,26.59,26.6,4300.0
2007-01-31 15:00:00,26.59,26.6,26.56,26.58,8200.0,26.59,26.6,26.56,26.58,8200.0
2007-01-31 15:05:00,26.59,26.69,26.59,26.67,15900.0,26.59,26.69,26.59,26.67,15900.0
2007-01-31 15:10:00,26.67,26.74,26.65,26.74,29800.0,26.67,26.74,26.65,26.74,29800.0
2007-01-31 15:15:00,26.73,26.8,26.73,26.76,35100.0,26.73,26.8,26.73,26.76,35100.0
2007-01-31 15:20:00,26.77,26.79,26.69,26.71,31400.0,26.77,26.79,26.69,26.71,31400.0
2007-01-31 15:25:00,26.7,26.75,26.7,26.73,14400.0,26.7,26.75,26.7,26.73,14400.0
2007-01-31 15:30:00,26.74,26.74,26.67,26.72,25900.0,26.74,26.74,26.67,26.72,25900.0
2007-01-31 15:35:00,26.71,26.75,26.69,26.7,12300.0,26.71,26.75,26.69,26.7,12300.0
2007-01-31 15:40:00,26.7,26.71,26.62,26.63,15500.0,26.7,26.71,26.62,26.63,15500.0
2007-01-31 15:45:00,26.63,26.63,26.61,26.63,10100.0,26.63,26.63,26.61,26.63,10100.0
2007-01-31 15:50:00,26.63,26.63,26.5,26.62,41200.0,26.63,26.63,26.5,26.62,41200.0
2007-01-31 15:55:00,26.62,26.64,26.57,26.6,76600.0,26.62,26.64,26.57,26.6,76600.0
2007-02-01 09:30:00,26.73,26.9,26.73,26.88,32500.0,26.73,26.9,26.73,26.88,32500.0
2007-02-01 09:35:00,26.84,26.86,26.79,26.84,18100.0,26.84,26.86,26.79,26.84,18100.0
2007-02-01 09:40:00,26.85,26.86,26.82,26.85,16700.0,26.85,26.86,26.82,26.85,16700.0
2007-02-01 09:45:00,26.85,26.85,26.84,26.85,22800.0,26.85,26.85,26.84,26.85,22800.0
2007-02-01 09:50:00,26.83,26.85,26.8,26.85,15000.0,26.83,26.85,26.8,26.85,15000.0
2007-02-01 09:55:00,26.85,26.86,26.8,26.81,14900.0,26.85,26.86,26.8,26.81,14900.0
2007-02-01 10:00:00,26.8,26.85,26.79,26.8,46200.0,26.8,26.85,26.79,26.8,46200.0
2007-02-01 10:05:00,26.8,26.85,26.8,26.85,26000.0,26.8,26.85,26.8,26.85,26000.0
2007-02-01 10:10:00,26.82,26.85,26.8,26.8,19300.0,26.82,26.85,26.8,26.8,19300.0
2007-02-01 10:15:00,26.8,26.85,26.8,26.83,12400.0,26.8,26.85,26.8,26.83,12400.0
2007-02-01 10:20:00,26.83,26.83,26.8,26.8,5900.0,26.83,26.83,26.8,26.8,5900.0
2007-02-01 10:25:00,26.81,26.84,26.8,26.82,11400.0,26.81,26.84,26.8,26.82,11400.0
2007-02-01 10:30:00,26.8,26.82,26.79,26.81,28400.0,26.8,26.82,26.79,26.81,28400.0
2007-02-01 10:35:00,26.8,26.82,26.78,26.82,36900.0,26.8,26.82,26.78,26.82,36900.0
2007-02-01 10:40:00,26.8,26.85,26.8,26.81,12200.0,26.8,26.85,26.8,26.81,12200.0
2007-02-01 10:45:00,26.8,26.81,26.78,26.78,16000.0,26.8,26.81,26.78,26.78,16000.0
2007-02-01 10:50:00,26.78,26.78,26.75,26.76,9800.0,26.78,26.78,26.75,26.76,9800.0
2007-02-01 10:55:00,26.77,26.79,26.74,26.74,7900.0,26.77,26.79,26.74,26.74,7900.0
2007-02-01 11:00:00,26.74,26.77,26.69,26.69,8300.0,26.74,26.77,26.69,26.69,8300.0
2007-02-01 11:05:00,26.69,26.73,26.63,26.66,13800.0,26.69,26.73,26.63,26.66,13800.0
2007-02-01 11:10:00,26.68,26.68,26.63,26.65,8600.0,26.68,26.68,26.63,26.65,8600.0
2007-02-01 11:15:00,26.65,26.71,26.54,26.56,63000.0,26.65,26.71,26.54,26.56,63000.0
2007-02-01 11:20:00,26.55,26.56,26.44,26.45,19700.0,26.55,26.56,26.44,26.45,19700.0
2007-02-01 11:25:00,26.45,26.46,26.42,26.44,14900.0,26.45,26.46,26.42,26.44,14900.0
2007-02-01 11:30:00,26.44,26.49,26.43,26.46,14500.0,26.44,26.49,26.43,26.46,14500.0
2007-02-01 11:35:00,26.47,26.47,26.39,26.39,14100.0,26.47,26.47,26.39,26.39,14100.0
2007-02-01 11:40:00,26.39,26.42,26.39,26.4,10400.0,26.39,26.42,26.39,26.4,10400.0
2007-02-01 11:45:00,26.4,26.5,26.4,26.48,7800.0,26.4,26.5,26.4,26.48,7800.0
2007-02-01 11:50:00,26.47,26.5,26.47,26.5,7200.0,26.47,26.5,26.47,26.5,7200.0
2007-02-01 11:55:00,26.5,26.5,26.47,26.48,5300.0,26.5,26.5,26.47,26.48,5300.0
2007-02-01 12:00:00,26.48,26.5,26.47,26.48,18900.0,26.48,26.5,26.47,26.48,18900.0
2007-02-01 12:05:00,26.47,26.47,26.39,26.41,16100.0,26.47,26.47,26.39,26.41,16100.0
2007-02-01 12:10:00,26.41,26.41,26.38,26.38,13500.0,26.41,26.41,26.38,26.38,13500.0
2007-02-01 12:15:00,26.38,26.39,26.37,26.38,14400.0,26.38,26.39,26.37,26.38,14400.0
2007-02-01 12:20:00,26.38,26.39,26.36,26.38,9700.0,26.38,26.39,26.36,26.38,9700.0
2007-02-01 12:25:00,26.39,26.4,26.38,26.39,7000.0,26.39,26.4,26.38,26.39,7000.0
2007-02-01 12:30:00,26.39,26.39,26.34,26.34,9600.0,26.39,26.39,26.34,26.34,9600.0
2007-02-01 12:35:00,26.33,26.34,26.29,26.31,17700.0,26.33,26.34,26.29,26.31,17700.0
2007-02-01 12:40:00,26.3,26.31,26.27,26.28,11000.0,26.3,26.31,26.27,26.28,11000.0
2007-02-01 12:45:00,26.28,26.29,26.25,26.28,17000.0,26.28,26.29,26.25,26.28,17000.0
2007-02-01 12:50:00,26.28,26.29,26.25,26.26,12300.0,26.28,26.29,26.25,26.26,12300.0
2007-02-01 12:55:00,26.27,26.31,26.26,26.28,12300.0,26.27,26.31,26.26,26.28,12300.0
2007-02-01 13:00:00,26.28,26.32,26.28,26.32,4400.0,26.28,26.32,26.28,26.32,4400.0
2007-02-01 13:05:00,26.32,26.35,26.32,26.34,3400.0,26.32,26.35,26.32,26.34,3400.0
2007-02-01 13:10:00,26.35,26.35,26.25,26.25,15200.0,26.35,26.35,26.25,26.25,15200.0
2007-02-01 13:15:00,26.26,26.27,26.26,26.27,6500.0,26.26,26.27,26.26,26.27,6500.0
2007-02-01 13:20:00,26.28,26.3,26.27,26.3,6600.0,26.28,26.3,26.27,26.3,6600.0
2007-02-01 13:25:00,26.29,26.36,26.29,26.35,7500.0,26.29,26.36,26.29,26.35,7500.0
2007-02-01 13:30:00,26.34,26.36,26.31,26.33,13700.0,26.34,26.36,26.31,26.33,13700.0
2007-02-01 13:35:00,26.33,26.34,26.19,26.23,18500.0,26.33,26.34,26.19,26.23,18500.0
2007-02-01 13:40:00,26.23,26.33,26.23,26.33,16100.0,26.23,26.33,26.23,26.33,16100.0
2007-02-01 13:45:00,26.33,26.35,26.31,26.34,5300.0,26.33,26.35,26.31,26.34,5300.0
2007-02-01 13:50:00,26.34,26.34,26.33,26.34,8300.0,26.34,26.34,26.33,26.34,8300.0
2007-02-01 13:55:00,26.33,26.35,26.31,26.33,12000.0,26.33,26.35,26.31,26.33,12000.0
2007-02-01 14:00:00,26.33,26.36,26.33,26.35,8700.0,26.33,26.36,26.33,26.35,8700.0
2007-02-01 14:05:00,26.35,26.36,26.34,26.35,12500.0,26.35,26.36,26.34,26.35,12500.0
2007-02-01 14:10:00,26.35,26.38,26.34,26.36,17600.0,26.35,26.38,26.34,26.36,17600.0
2007-02-01 14:15:00,26.37,26.37,26.35,26.35,10600.0,26.37,26.37,26.35,26.35,10600.0
2007-02-01 14:20:00,26.35,26.4,26.34,26.37,19500.0,26.35,26.4,26.34,26.37,19500.0
2007-02-01 14:25:00,26.37,26.41,26.37,26.4,8200.0,26.37,26.41,26.37,26.4,8200.0
2007-02-01 14:30:00,26.39,26.4,26.36,26.39,19800.0,26.39,26.4,26.36,26.39,19800.0
2007-02-01 14:35:00,26.39,26.39,26.36,26.36,9700.0,26.39,26.39,26.36,26.36,9700.0
2007-02-01 14:40:00,26.37,26.37,26.3,26.31,12200.0,26.37,26.37,26.3,26.31,12200.0
2007-02-01 14:45:00,26.31,26.31,26.27,26.3,19400.0,26.31,26.31,26.27,26.3,19400.0
2007-02-01 14:50:00,26.31,26.34,26.31,26.34,8800.0,26.31,26.34,26.31,26.34,8800.0
2007-02-01 14:55:00,26.34,26.4,26.34,26.39,25300.0,26.34,26.4,26.34,26.39,25300.0
2007-02-01 15:00:00,26.39,26.4,26.38,26.4,19700.0,26.39,26.4,26.38,26.4,19700.0
2007-02-01 15:05:00,26.4,26.42,26.4,26.42,10100.0,26.4,26.42,26.4,26.42,10100.0
2007-02-01 15:10:00,26.42,26.44,26.41,26.44,15200.0,26.42,26.44,26.41,26.44,15200.0
2007-02-01 15:15:00,26.44,26.46,26.44,26.45,21100.0,26.44,26.46,26.44,26.45,21100.0
2007-02-01 15:20:00,26.44,26.46,26.44,26.46,11100.0,26.44,26.46,26.44,26.46,11100.0
2007-02-01 15:25:00,26.46,26.5,26.46,26.5,16000.0,26.46,26.5,26.46,26.5,16000.0
2007-02-01 15:30:00,26.5,26.5,26.48,26.49,17400.0,26.5,26.5,26.48,26.49,17400.0
2007-02-01 15:35:00,26.49,26.5,26.48,26.49,11300.0,26.49,26.5,26.48,26.49,11300.0
2007-02-01 15:40:00,26.5,26.5,26.49,26.49,23800.0,26.5,26.5,26.49,26.49,23800.0
2007-02-01 15:45:00,26.49,26.51,26.49,26.5,57100.0,26.49,26.51,26.49,26.5,57100.0
2007-02-01 15:50:00,26.49,26.56,26.49,26.51,40600.0,26.49,26.56,26.49,26.51,40600.0
2007-02-01 15:55:00,26.51,26.57,26.5,26.56,62000.0,26.51,26.57,26.5,26.56,62000.0
2007-02-02 09:30:00,26.57,26.7,26.5,26.59,12400.0,26.57,26.7,26.5,26.59,12400.0
2007-02-02 09:35:00,26.55,26.68,26.44,26.45,9400.0,26.55,26.68,26.44,26.45,9400.0
2007-02-02 09:40:00,26.45,26.45,26.33,26.34,21100.0,26.45,26.45,26.33,26.34,21100.0
2007-02-02 09:45:00,26.34,26.36,26.27,26.27,45900.0,26.34,26.36,26.27,26.27,45900.0
2007-02-02 09:50:00,26.27,26.34,26.26,26.3,12600.0,26.27,26.34,26.26,26.3,12600.0
2007-02-02 09:55:00,26.28,26.31,26.16,26.21,25300.0,26.28,26.31,26.16,26.21,25300.0
2007-02-02 10:00:00,26.2,26.21,26.16,26.19,28200.0,26.2,26.21,26.16,26.19,28200.0
2007-02-02 10:05:00,26.21,26.29,26.19,26.22,49900.0,26.21,26.29,26.19,26.22,49900.0
2007-02-02 10:10:00,26.22,26.29,26.2,26.25,25300.0,26.22,26.29,26.2,26.25,25300.0
2007-02-02 10:15:00,26.27,26.32,26.27,26.3,11900.0,26.27,26.32,26.27,26.3,11900.0
2007-02-02 10:20:00,26.3,26.37,26.29,26.37,11800.0,26.3,26.37,26.29,26.37,11800.0
2007-02-02 10:25:00,26.38,26.4,26.37,26.4,11700.0,26.38,26.4,26.37,26.4,11700.0
2007-02-02 10:30:00,26.39,26.44,26.38,26.44,7300.0,26.39,26.44,26.38,26.44,7300.0
2007-02-02 10:35:00,26.43,26.47,26.43,26.43,8800.0,26.43,26.47,26.43,26.43,8800.0
2007-02-02 10:40:00,26.44,26.45,26.41,26.42,10700.0,26.44,26.45,26.41,26.42,10700.0
2007-02-02 10:45:00,26.4,26.45,26.39,26.45,4800.0,26.4,26.45,26.39,26.45,4800.0
2007-02-02 10:50:00,26.45,26.48,26.45,26.47,11200.0,26.45,26.48,26.45,26.47,11200.0
2007-02-02 10:55:00,26.48,26.5,26.46,26.5,8300.0,26.48,26.5,26.46,26.5,8300.0
2007-02-02 11:00:00,26.49,26.5,26.45,26.49,13400.0,26.49,26.5,26.45,26.49,13400.0
2007-02-02 11:05:00,26.49,26.5,26.48,26.49,3700.0,26.49,26.5,26.48,26.49,3700.0
2007-02-02 11:10:00,26.49,26.5,26.48,26.49,8600.0,26.49,26.5,26.48,26.49,8600.0
2007-02-02 11:15:00,26.49,26.5,26.48,26.49,2700.0,26.49,26.5,26.48,26.49,2700.0
2007-02-02 11:20:00,26.49,26.5,26.44,26.46,14600.0,26.49,26.5,26.44,26.46,14600.0
2007-02-02 11:25:00,26.45,26.46,26.42,26.45,6500.0,26.45,26.46,26.42,26.45,6500.0
2007-02-02 11:30:00,26.45,26.46,26.4,26.41,11400.0,26.45,26.46,26.4,26.41,11400.0
2007-02-02 11:35:00,26.41,26.42,26.4,26.42,7500.0,26.41,26.42,26.4,26.42,7500.0
2007-02-02 11:40:00,26.42,26.44,26.4,26.44,7400.0,26.42,26.44,26.4,26.44,7400.0
2007-02-02 11:45:00,26.44,26.47,26.44,26.46,11500.0,26.44,26.47,26.44,26.46,11500.0
2007-02-02 11:50:00,26.46,26.48,26.46,26.47,3800.0,26.46,26.48,26.46,26.47,3800.0
2007-02-02 11:55:00,26.48,26.48,26.46,26.47,11200.0,26.48,26.48,26.46,26.47,11200.0
2007-02-02 12:00:00,26.47,26.47,26.46,26.47,10900.0,26.47,26.47,26.46,26.47,10900.0
2007-02-02 12:05:00,26.47,26.47,26.46,26.46,10100.0,26.47,26.47,26.46,26.46,10100.0
2007-02-02 12:10:00,26.47,26.48,26.46,26.47,39900.0,26.47,26.48,26.46,26.47,39900.0
2007-02-02 12:15:00,26.46,26.5,26.46,26.49,16100.0,26.46,26.5,26.46,26.49,16100.0
2007-02-02 12:20:00,26.49,26.53,26.47,26.53,45800.0,26.49,26.53,26.47,26.53,45800.0
2007-02-02 12:25:00,26.54,26.54,26.5,26.51,18500.0,26.54,26.54,26.5,26.51,18500.0
2007-02-02 12:30:00,26.5,26.55,26.5,26.55,16300.0,26.5,26.55,26.5,26.55,16300.0
2007-02-02 12:35:00,26.55,26.56,26.54,26.55,10500.0,26.55,26.56,26.54,26.55,10500.0
2007-02-02 12:40:00,26.55,26.56,26.55,26.55,2600.0,26.55,26.56,26.55,26.55,2600.0
2007-02-02 12:45:00,26.55,26.6,26.55,26.59,6700.0,26.55,26.6,26.55,26.59,6700.0
2007-02-02 12:50:00,26.59,26.6,26.59,26.59,12100.0,26.59,26.6,26.59,26.59,12100.0
2007-02-02 12:55:00,26.59,26.6,26.59,26.59,5000.0,26.59,26.6,26.59,26.59,5000.0
2007-02-02 13:00:00,26.6,26.61,26.59,26.61,15700.0,26.6,26.61,26.59,26.61,15700.0
2007-02-02 13:05:00,26.61,26.64,26.61,26.64,8400.0,26.61,26.64,26.61,26.64,8400.0
2007-02-02 13:10:00,26.63,26.64,26.63,26.64,5700.0,26.63,26.64,26.63,26.64,5700.0
2007-02-02 13:15:00,26.64,26.64,26.63,26.63,9200.0,26.64,26.64,26.63,26.63,9200.0
2007-02-02 13:20:00,26.64,26.64,26.63,26.63,7100.0,26.64,26.64,26.63,26.63,7100.0
2007-02-02 13:25:00,26.63,26.63,26.61,26.61,7800.0,26.63,26.63,26.61,26.61,7800.0
2007-02-02 13:30:00,26.61,26.61,26.59,26.6,11400.0,26.61,26.61,26.59,26.6,11400.0
2007-02-02 13:35:00,26.6,26.6,26.58,26.59,7500.0,26.6,26.6,26.58,26.59,7500.0
2007-02-02 13:40:00,26.59,26.59,26.58,26.58,10900.0,26.59,26.59,26.58,26.58,10900.0
2007-02-02 13:45:00,26.58,26.6,26.58,26.6,3100.0,26.58,26.6,26.58,26.6,3100.0
2007-02-02 13:50:00,26.6,26.6,26.58,26.58,9500.0,26.6,26.6,26.58,26.58,9500.0
2007-02-02 13:55:00,26.58,26.59,26.58,26.59,8500.0,26.58,26.59,26.58,26.59,8500.0
2007-02-02 14:00:00,26.58,26.58,26.53,26.54,27100.0,26.58,26.58,26.53,26.54,27100.0
2007-02-02 14:05:00,26.54,26.54,26.53,26.54,4000.0,26.54,26.54,26.53,26.54,4000.0
2007-02-02 14:10:00,26.54,26.54,26.5,26.51,9200.0,26.54,26.54,26.5,26.51,9200.0
2007-02-02 14:15:00,26.51,26.51,26.5,26.5,11600.0,26.51,26.51,26.5,26.5,11600.0
2007-02-02 14:20:00,26.5,26.51,26.49,26.5,15000.0,26.5,26.51,26.49,26.5,15000.0
2007-02-02 14:25:00,26.49,26.5,26.49,26.49,2400.0,26.49,26.5,26.49,26.49,2400.0
2007-02-02 14:30:00,26.5,26.53,26.49,26.5,65800.0,26.5,26.53,26.49,26.5,65800.0
2007-02-02 14:35:00,26.5,26.51,26.5,26.51,6700.0,26.5,26.51,26.5,26.51,6700.0
2007-02-02 14:40:00,26.51,26.53,26.49,26.5,13500.0,26.51,26.53,26.49,26.5,13500.0
2007-02-02 14:45:00,26.49,26.5,26.46,26.49,15600.0,26.49,26.5,26.46,26.49,15600.0
2007-02-02 14:50:00,26.5,26.5,26.49,26.5,11300.0,26.5,26.5,26.49,26.5,11300.0
2007-02-02 14:55:00,26.5,26.5,26.48,26.49,9400.0,26.5,26.5,26.48,26.49,9400.0
2007-02-02 15:00:00,26.48,26.49,26.46,26.46,7700.0,26.48,26.49,26.46,26.46,7700.0
2007-02-02 15:05:00,26.46,26.47,26.45,26.45,14100.0,26.46,26.47,26.45,26.45,14100.0
2007-02-02 15:10:00,26.45,26.48,26.45,26.46,7700.0,26.45,26.48,26.45,26.46,7700.0
2007-02-02 15:15:00,26.46,26.46,26.45,26.45,7400.0,26.46,26.46,26.45,26.45,7400.0
2007-02-02 15:20:00,26.45,26.46,26.42,26.42,12200.0,26.45,26.46,26.42,26.42,12200.0
2007-02-02 15:25:00,26.42,26.44,26.4,26.42,17400.0,26.42,26.44,26.4,26.42,17400.0
2007-02-02 15:30:00,26.43,26.44,26.41,26.42,15200.0,26.43,26.44,26.41,26.42,15200.0
2007-02-02 15:35:00,26.42,26.46,26.42,26.45,15900.0,26.42,26.46,26.42,26.45,15900.0
2007-02-02 15:40:00,26.45,26.45,26.42,26.43,14800.0,26.45,26.45,26.42,26.43,14800.0
2007-02-02 15:45:00,26.42,26.42,26.35,26.36,38100.0,26.42,26.42,26.35,26.36,38100.0
2007-02-02 15:50:00,26.36,26.4,26.36,26.4,29800.0,26.36,26.4,26.36,26.4,29800.0
2007-02-02 15:55:00,26.4,26.4,26.37,26.37,41700.0,26.4,26.4,26.37,26.37,41700.0
2007-02-05 09:30:00,26.23,26.34,26.19,26.26,28900.0,26.23,26.34,26.19,26.26,28900.0
2007-02-05 09:35:00,26.27,26.3,26.16,26.21,9800.0,26.27,26.3,26.16,26.21,9800.0
2007-02-05 09:40:00,26.23,26.3,26.22,26.28,6700.0,26.23,26.3,26.22,26.28,6700.0
2007-02-05 09:45:00,26.28,26.38,26.28,26.36,5100.0,26.28,26.38,26.28,26.36,5100.0
2007-02-05 09:50:00,26.37,26.42,26.36,26.4,8300.0,26.37,26.42,26.36,26.4,8300.0
2007-02-05 09:55:00,26.4,26.41,26.35,26.39,5800.0,26.4,26.41,26.35,26.39,5800.0
2007-02-05 10:00:00,26.41,26.45,26.28,26.31,8900.0,26.41,26.45,26.28,26.31,8900.0
2007-02-05 10:05:00,26.31,26.34,26.27,26.29,3500.0,26.31,26.34,26.27,26.29,3500.0
2007-02-05 10:10:00,26.28,26.29,26.26,26.26,2500.0,26.28,26.29,26.26,26.26,2500.0
2007-02-05 10:15:00,26.25,26.25,26.17,26.22,12000.0,26.25,26.25,26.17,26.22,12000.0
2007-02-05 10:20:00,26.21,26.24,26.19,26.24,9300.0,26.21,26.24,26.19,26.24,9300.0
2007-02-05 10:25:00,26.24,26.25,26.21,26.24,7600.0,26.24,26.25,26.21,26.24,7600.0
2007-02-05 10:30:00,26.24,26.3,26.23,26.29,14600.0,26.24,26.3,26.23,26.29,14600.0
2007-02-05 10:35:00,26.3,26.33,26.29,26.33,3100.0,26.3,26.33,26.29,26.33,3100.0
2007-02-05 10:40:00,26.33,26.34,26.32,26.34,4200.0,26.33,26.34,26.32,26.34,4200.0
2007-02-05 10:45:00,26.34,26.36,26.33,26.36,11800.0,26.34,26.36,26.33,26.36,11800.0
2007-02-05 10:50:00,26.36,26.36,26.35,26.35,3000.0,26.36,26.36,26.35,26.35,3000.0
2007-02-05 10:55:00,26.36,26.38,26.36,26.38,5600.0,26.36,26.38,26.36,26.38,5600.0
2007-02-05 11:00:00,26.38,26.42,26.38,26.39,8800.0,26.38,26.42,26.38,26.39,8800.0
2007-02-05 11:05:00,26.39,26.4,26.36,26.37,8500.0,26.39,26.4,26.36,26.37,8500.0
2007-02-05 11:10:00,26.36,26.38,26.33,26.38,10900.0,26.36,26.38,26.33,26.38,10900.0
2007-02-05 11:15:00,26.4,26.41,26.38,26.41,8300.0,26.4,26.41,26.38,26.41,8300.0
2007-02-05 11:20:00,26.4,26.4,26.36,26.4,10000.0,26.4,26.4,26.36,26.4,10000.0
2007-02-05 11:25:00,26.4,26.42,26.37,26.38,4400.0,26.4,26.42,26.37,26.38,4400.0
2007-02-05 11:30:00,26.38,26.41,26.38,26.41,5300.0,26.38,26.41,26.38,26.41,5300.0
2007-02-05 11:35:00,26.41,26.46,26.41,26.45,8600.0,26.41,26.46,26.41,26.45,8600.0
2007-02-05 11:40:00,26.45,26.46,26.43,26.44,5500.0,26.45,26.46,26.43,26.44,5500.0
2007-02-05 11:45:00,26.44,26.45,26.41,26.41,8900.0,26.44,26.45,26.41,26.41,8900.0
2007-02-05 11:50:00,26.41,26.46,26.41,26.45,6100.0,26.41,26.46,26.41,26.45,6100.0
2007-02-05 11:55:00,26.45,26.46,26.44,26.44,5400.0,26.45,26.46,26.44,26.44,5400.0
2007-02-05 12:00:00,26.44,26.47,26.43,26.44,9800.0,26.44,26.47,26.43,26.44,9800.0
2007-02-05 12:05:00,26.45,26.46,26.42,26.44,5400.0,26.45,26.46,26.42,26.44,5400.0
2007-02-05 12:10:00,26.42,26.43,26.41,26.42,4200.0,26.42,26.43,26.41,26.42,4200.0
2007-02-05 12:15:00,26.41,26.41,26.37,26.38,5700.0,26.41,26.41,26.37,26.38,5700.0
2007-02-05 12:20:00,26.38,26.38,26.36,26.36,3400.0,26.38,26.38,26.36,26.36,3400.0
2007-02-05 12:25:00,26.36,26.37,26.35,26.35,2200.0,26.36,26.37,26.35,26.35,2200.0
2007-02-05 12:30:00,26.36,26.37,26.33,26.35,8200.0,26.36,26.37,26.33,26.35,8200.0
2007-02-05 12:35:00,26.35,26.36,26.33,26.35,4100.0,26.35,26.36,26.33,26.35,4100.0
2007-02-05 12:40:00,26.35,26.37,26.34,26.36,3700.0,26.35,26.37,26.34,26.36,3700.0
2007-02-05 12:45:00,26.37,26.39,26.36,26.37,3700.0,26.37,26.39,26.36,26.37,3700.0
2007-02-05 12:50:00,26.38,26.4,26.37,26.38,3600.0,26.38,26.4,26.37,26.38,3600.0
2007-02-05 12:55:00,26.4,26.4,26.38,26.39,2500.0,26.4,26.4,26.38,26.39,2500.0
2007-02-05 13:00:00,26.39,26.39,26.37,26.38,4000.0,26.39,26.39,26.37,26.38,4000.0
2007-02-05 13:05:00,26.38,26.38,26.36,26.36,4200.0,26.38,26.38,26.36,26.36,4200.0
2007-02-05 13:10:00,26.36,26.37,26.36,26.37,1200.0,26.36,26.37,26.36,26.37,1200.0
2007-02-05 13:15:00,26.36,26.37,26.35,26.36,4000.0,26.36,26.37,26.35,26.36,4000.0
2007-02-05 13:20:00,26.34,26.35,26.34,26.34,2400.0,26.34,26.35,26.34,26.34,2400.0
2007-02-05 13:25:00,26.35,26.35,26.33,26.34,3100.0,26.35,26.35,26.33,26.34,3100.0
2007-02-05 13:30:00,26.33,26.33,26.3,26.31,6000.0,26.33,26.33,26.3,26.31,6000.0
2007-02-05 13:35:00,26.3,26.33,26.3,26.32,2600.0,26.3,26.33,26.3,26.32,2600.0
2007-02-05 13:40:00,26.32,26.34,26.32,26.34,3500.0,26.32,26.34,26.32,26.34,3500.0
2007-02-05 13:45:00,26.34,26.35,26.3,26.31,12200.0,26.34,26.35,26.3,26.31,12200.0
2007-02-05 13:50:00,26.33,26.33,26.33,26.33,1600.0,26.33,26.33,26.33,26.33,1600.0
2007-02-05 13:55:00,26.33,26.33,26.31,26.31,2700.0,26.33,26.33,26.31,26.31,2700.0
2007-02-05 14:00:00,26.3,26.33,26.28,26.3,8500.0,26.3,26.33,26.28,26.3,8500.0
2007-02-05 14:05:00,26.31,26.31,26.3,26.3,3100.0,26.31,26.31,26.3,26.3,3100.0
2007-02-05 14:10:00,26.3,26.32,26.29,26.31,5200.0,26.3,26.32,26.29,26.31,5200.0
2007-02-05 14:15:00,26.32,26.34,26.31,26.34,5900.0,26.32,26.34,26.31,26.34,5900.0
2007-02-05 14:20:00,26.33,26.37,26.33,26.35,4500.0,26.33,26.37,26.33,26.35,4500.0
2007-02-05 14:25:00,26.35,26.41,26.35,26.41,9500.0,26.35,26.41,26.35,26.41,9500.0
2007-02-05 14:30:00,26.4,26.41,26.37,26.37,16300.0,26.4,26.41,26.37,26.37,16300.0
2007-02-05 14:35:00,26.37,26.43,26.37,26.42,18100.0,26.37,26.43,26.37,26.42,18100.0
2007-02-05 14:40:00,26.42,26.43,26.41,26.42,4700.0,26.42,26.43,26.41,26.42,4700.0
2007-02-05 14:45:00,26.42,26.43,26.41,26.42,4200.0,26.42,26.43,26.41,26.42,4200.0
2007-02-05 14:50:00,26.42,26.43,26.41,26.42,5500.0,26.42,26.43,26.41,26.42,5500.0
2007-02-05 14:55:00,26.42,26.45,26.42,26.42,8500.0,26.42,26.45,26.42,26.42,8500.0
2007-02-05 15:00:00,26.41,26.43,26.41,26.43,6400.0,26.41,26.43,26.41,26.43,6400.0
2007-02-05 15:05:00,26.42,26.45,26.42,26.43,6000.0,26.42,26.45,26.42,26.43,6000.0
2007-02-05 15:10:00,26.44,26.45,26.43,26.44,4500.0,26.44,26.45,26.43,26.44,4500.0
2007-02-05 15:15:00,26.43,26.47,26.43,26.44,7100.0,26.43,26.47,26.43,26.44,7100.0
2007-02-05 15:20:00,26.45,26.47,26.43,26.47,11200.0,26.45,26.47,26.43,26.47,11200.0
2007-02-05 15:25:00,26.46,26.48,26.44,26.46,13300.0,26.46,26.48,26.44,26.46,13300.0
2007-02-05 15:30:00,26.46,26.49,26.43,26.43,11900.0,26.46,26.49,26.43,26.43,11900.0
2007-02-05 15:35:00,26.43,26.44,26.37,26.37,14300.0,26.43,26.44,26.37,26.37,14300.0
2007-02-05 15:40:00,26.37,26.38,26.34,26.37,8600.0,26.37,26.38,26.34,26.37,8600.0
2007-02-05 15:45:00,26.37,26.4,26.36,26.39,11000.0,26.37,26.4,26.36,26.39,11000.0
2007-02-05 15:50:00,26.39,26.43,26.39,26.4,18000.0,26.39,26.43,26.39,26.4,18000.0
2007-02-05 15:55:00,26.41,26.43,26.4,26.43,14200.0,26.41,26.43,26.4,26.43,14200.0
2007-02-06 09:30:00,26.61,26.62,26.39,26.4,40300.0,26.61,26.62,26.39,26.4,40300.0
2007-02-06 09:35:00,26.42,26.51,26.42,26.45,4700.0,26.42,26.51,26.42,26.45,4700.0
2007-02-06 09:40:00,26.48,26.5,26.46,26.46,5900.0,26.48,26.5,26.46,26.46,5900.0
2007-02-06 09:45:00,26.46,26.47,26.35,26.35,6700.0,26.46,26.47,26.35,26.35,6700.0
2007-02-06 09:50:00,26.36,26.36,26.35,26.35,6000.0,26.36,26.36,26.35,26.35,6000.0
2007-02-06 09:55:00,26.34,26.35,26.27,26.27,5000.0,26.34,26.35,26.27,26.27,5000.0
2007-02-06 10:00:00,26.27,26.5,26.25,26.26,13800.0,26.27,26.5,26.25,26.26,13800.0
2007-02-06 10:05:00,26.26,26.26,26.21,26.21,10600.0,26.26,26.26,26.21,26.21,10600.0
2007-02-06 10:10:00,26.22,26.22,26.19,26.2,5100.0,26.22,26.22,26.19,26.2,5100.0
2007-02-06 10:15:00,26.21,26.21,26.16,26.16,7100.0,26.21,26.21,26.16,26.16,7100.0
2007-02-06 10:20:00,26.17,26.17,26.15,26.16,4500.0,26.17,26.17,26.15,26.16,4500.0
2007-02-06 10:25:00,26.15,26.15,26.12,26.12,10600.0,26.15,26.15,26.12,26.12,10600.0
2007-02-06 10:30:00,26.12,26.13,26.1,26.11,9200.0,26.12,26.13,26.1,26.11,9200.0
2007-02-06 10:35:00,26.11,26.11,26.08,26.1,26400.0,26.11,26.11,26.08,26.1,26400.0
2007-02-06 10:40:00,26.09,26.1,26.09,26.09,4500.0,26.09,26.1,26.09,26.09,4500.0
2007-02-06 10:45:00,26.09,26.09,26.07,26.08,2700.0,26.09,26.09,26.07,26.08,2700.0
2007-02-06 10:50:00,26.08,26.08,26.05,26.06,7200.0,26.08,26.08,26.05,26.06,7200.0
2007-02-06 10:55:00,26.06,26.06,26.05,26.06,7200.0,26.06,26.06,26.05,26.06,7200.0
2007-02-06 11:00:00,26.06,26.06,26.05,26.05,3800.0,26.06,26.06,26.05,26.05,3800.0
2007-02-06 11:05:00,26.05,26.07,26.05,26.05,15300.0,26.05,26.07,26.05,26.05,15300.0
2007-02-06 11:10:00,26.05,26.09,26.05,26.09,5900.0,26.05,26.09,26.05,26.09,5900.0
2007-02-06 11:15:00,26.09,26.11,26.09,26.11,7400.0,26.09,26.11,26.09,26.11,7400.0
2007-02-06 11:20:00,26.11,26.17,26.11,26.14,6600.0,26.11,26.17,26.11,26.14,6600.0
2007-02-06 11:25:00,26.15,26.16,26.11,26.13,9300.0,26.15,26.16,26.11,26.13,9300.0
2007-02-06 11:30:00,26.14,26.17,26.14,26.15,7900.0,26.14,26.17,26.14,26.15,7900.0
2007-02-06 11:35:00,26.16,26.17,26.15,26.16,7900.0,26.16,26.17,26.15,26.16,7900.0
2007-02-06 11:40:00,26.16,26.23,26.16,26.21,16300.0,26.16,26.23,26.16,26.21,16300.0
2007-02-06 11:45:00,26.21,26.21,26.19,26.21,13000.0,26.21,26.21,26.19,26.21,13000.0
2007-02-06 11:50:00,26.2,26.23,26.2,26.22,8200.0,26.2,26.23,26.2,26.22,8200.0
2007-02-06 11:55:00,26.21,26.22,26.16,26.17,9400.0,26.21,26.22,26.16,26.17,9400.0
2007-02-06 12:00:00,26.17,26.18,26.16,26.18,4900.0,26.17,26.18,26.16,26.18,4900.0
2007-02-06 12:05:00,26.18,26.2,26.18,26.2,2300.0,26.18,26.2,26.18,26.2,2300.0
2007-02-06 12:10:00,26.2,26.21,26.2,26.21,3700.0,26.2,26.21,26.2,26.21,3700.0
2007-02-06 12:15:00,26.2,26.25,26.2,26.24,6800.0,26.2,26.25,26.2,26.24,6800.0
2007-02-06 12:20:00,26.25,26.25,26.24,26.24,6500.0,26.25,26.25,26.24,26.24,6500.0
2007-02-06 12:25:00,26.23,26.24,26.23,26.24,1800.0,26.23,26.24,26.23,26.24,1800.0
2007-02-06 12:30:00,26.23,26.23,26.17,26.17,4900.0,26.23,26.23,26.17,26.17,4900.0
2007-02-06 12:35:00,26.18,26.18,26.13,26.13,8500.0,26.18,26.18,26.13,26.13,8500.0
2007-02-06 12:40:00,26.12,26.13,26.1,26.1,3900.0,26.12,26.13,26.1,26.1,3900.0
2007-02-06 12:45:00,26.1,26.11,26.07,26.08,6800.0,26.1,26.11,26.07,26.08,6800.0
2007-02-06 12:50:00,26.08,26.08,26.07,26.08,3400.0,26.08,26.08,26.07,26.08,3400.0
2007-02-06 12:55:00,26.08,26.08,26.05,26.06,14400.0,26.08,26.08,26.05,26.06,14400.0
2007-02-06 13:00:00,26.05,26.08,26.05,26.07,13000.0,26.05,26.08,26.05,26.07,13000.0
2007-02-06 13:05:00,26.07,26.11,26.07,26.11,7100.0,26.07,26.11,26.07,26.11,7100.0
2007-02-06 13:10:00,26.11,26.12,26.11,26.12,3100.0,26.11,26.12,26.11,26.12,3100.0
2007-02-06 13:15:00,26.11,26.12,26.1,26.12,4300.0,26.11,26.12,26.1,26.12,4300.0
2007-02-06 13:20:00,26.11,26.12,26.11,26.12,3500.0,26.11,26.12,26.11,26.12,3500.0
2007-02-06 13:25:00,26.12,26.13,26.12,26.13,4200.0,26.12,26.13,26.12,26.13,4200.0
2007-02-06 13:30:00,26.13,26.13,26.06,26.07,30000.0,26.13,26.13,26.06,26.07,30000.0
2007-02-06 13:35:00,26.07,26.1,26.05,26.1,18500.0,26.07,26.1,26.05,26.1,18500.0
2007-02-06 13:40:00,26.1,26.1,26.08,26.09,7200.0,26.1,26.1,26.08,26.09,7200.0
2007-02-06 13:45:00,26.09,26.17,26.09,26.17,9500.0,26.09,26.17,26.09,26.17,9500.0
2007-02-06 13:50:00,26.17,26.2,26.14,26.15,13100.0,26.17,26.2,26.14,26.15,13100.0
2007-02-06 13:55:00,26.15,26.15,26.12,26.13,2100.0,26.15,26.15,26.12,26.13,2100.0
2007-02-06 14:00:00,26.12,26.14,26.12,26.14,10300.0,26.12,26.14,26.12,26.14,10300.0
2007-02-06 14:05:00,26.14,26.15,26.13,26.14,8900.0,26.14,26.15,26.13,26.14,8900.0
2007-02-06 14:10:00,26.15,26.15,26.13,26.14,4300.0,26.15,26.15,26.13,26.14,4300.0
2007-02-06 14:15:00,26.14,26.14,26.12,26.12,5800.0,26.14,26.14,26.12,26.12,5800.0
2007-02-06 14:20:00,26.12,26.13,26.11,26.13,5000.0,26.12,26.13,26.11,26.13,5000.0
2007-02-06 14:25:00,26.14,26.15,26.13,26.15,2300.0,26.14,26.15,26.13,26.15,2300.0
2007-02-06 14:30:00,26.15,26.15,26.14,26.15,4100.0,26.15,26.15,26.14,26.15,4100.0
2007-02-06 14:35:00,26.14,26.18,26.14,26.18,9000.0,26.14,26.18,26.14,26.18,9000.0
2007-02-06 14:40:00,26.18,26.18,26.13,26.13,16300.0,26.18,26.18,26.13,26.13,16300.0
2007-02-06 14:45:00,26.14,26.14,26.12,26.13,4700.0,26.14,26.14,26.12,26.13,4700.0
2007-02-06 14:50:00,26.13,26.15,26.13,26.15,4700.0,26.13,26.15,26.13,26.15,4700.0
2007-02-06 14:55:00,26.15,26.18,26.15,26.18,9300.0,26.15,26.18,26.15,26.18,9300.0
2007-02-06 15:00:00,26.18,26.2,26.18,26.2,9500.0,26.18,26.2,26.18,26.2,9500.0
2007-02-06 15:05:00,26.19,26.2,26.17,26.19,12300.0,26.19,26.2,26.17,26.19,12300.0
2007-02-06 15:10:00,26.19,26.2,26.19,26.2,4100.0,26.19,26.2,26.19,26.2,4100.0
2007-02-06 15:15:00,26.19,26.21,26.19,26.19,9600.0,26.19,26.21,26.19,26.19,9600.0
2007-02-06 15:20:00,26.2,26.22,26.19,26.22,10600.0,26.2,26.22,26.19,26.22,10600.0
2007-02-06 15:25:00,26.21,26.26,26.21,26.26,7500.0,26.21,26.26,26.21,26.26,7500.0
2007-02-06 15:30:00,26.25,26.26,26.23,26.24,5700.0,26.25,26.26,26.23,26.24,5700.0
2007-02-06 15:35:00,26.24,26.25,26.24,26.24,2600.0,26.24,26.25,26.24,26.24,2600.0
2007-02-06 15:40:00,26.25,26.25,26.24,26.25,14600.0,26.25,26.25,26.24,26.25,14600.0
2007-02-06 15:45:00,26.25,26.25,26.17,26.2,27700.0,26.25,26.25,26.17,26.2,27700.0
2007-02-06 15:50:00,26.2,26.25,26.2,26.25,10600.0,26.2,26.25,26.2,26.25,10600.0
2007-02-06 15:55:00,26.24,26.26,26.24,26.25,10300.0,26.24,26.26,26.24,26.25,10300.0
2007-02-07 09:30:00,26.26,26.42,26.26,26.3,8900.0,26.26,26.42,26.26,26.3,8900.0
2007-02-07 09:35:00,26.32,26.32,26.24,26.28,4300.0,26.32,26.32,26.24,26.28,4300.0
2007-02-07 09:40:00,26.26,26.3,26.25,26.29,3600.0,26.26,26.3,26.25,26.29,3600.0
2007-02-07 09:45:00,26.28,26.3,26.25,26.26,6500.0,26.28,26.3,26.25,26.26,6500.0
2007-02-07 09:50:00,26.26,26.26,26.24,26.26,3500.0,26.26,26.26,26.24,26.26,3500.0
2007-02-07 09:55:00,26.26,26.28,26.24,26.27,3800.0,26.26,26.28,26.24,26.27,3800.0
2007-02-07 10:00:00,26.25,26.3,26.24,26.29,2300.0,26.25,26.3,26.24,26.29,2300.0
2007-02-07 10:05:00,26.29,26.29,26.22,26.26,5500.0,26.29,26.29,26.22,26.26,5500.0
2007-02-07 10:10:00,26.25,26.33,26.25,26.33,5900.0,26.25,26.33,26.25,26.33,5900.0
2007-02-07 10:15:00,26.33,26.33,26.32,26.32,3800.0,26.33,26.33,26.32,26.32,3800.0
2007-02-07 10:20:00,26.32,26.34,26.31,26.33,4900.0,26.32,26.34,26.31,26.33,4900.0
2007-02-07 10:25:00,26.34,26.36,26.34,26.34,2300.0,26.34,26.36,26.34,26.34,2300.0
2007-02-07 10:30:00,26.35,26.39,26.35,26.39,4900.0,26.35,26.39,26.35,26.39,4900.0
2007-02-07 10:35:00,26.39,26.41,26.38,26.4,11700.0,26.39,26.41,26.38,26.4,11700.0
2007-02-07 10:40:00,26.4,26.44,26.39,26.44,6300.0,26.4,26.44,26.39,26.44,6300.0
2007-02-07 10:45:00,26.45,26.46,26.44,26.46,3500.0,26.45,26.46,26.44,26.46,3500.0
2007-02-07 10:50:00,26.46,26.49,26.46,26.49,13100.0,26.46,26.49,26.46,26.49,13100.0
2007-02-07 10:55:00,26.49,26.49,26.48,26.49,5500.0,26.49,26.49,26.48,26.49,5500.0
2007-02-07 11:00:00,26.48,26.49,26.42,26.42,10900.0,26.48,26.49,26.42,26.42,10900.0
2007-02-07 11:05:00,26.43,26.47,26.42,26.47,5400.0,26.43,26.47,26.42,26.47,5400.0
2007-02-07 11:10:00,26.46,26.47,26.44,26.44,4200.0,26.46,26.47,26.44,26.44,4200.0
2007-02-07 11:15:00,26.44,26.45,26.41,26.43,9200.0,26.44,26.45,26.41,26.43,9200.0
2007-02-07 11:20:00,26.44,26.52,26.41,26.52,51800.0,26.44,26.52,26.41,26.52,51800.0
2007-02-07 11:25:00,26.53,26.56,26.49,26.55,19600.0,26.53,26.56,26.49,26.55,19600.0
2007-02-07 11:30:00,26.56,26.57,26.52,26.56,16000.0,26.56,26.57,26.52,26.56,16000.0
2007-02-07 11:35:00,26.56,26.56,26.55,26.56,3300.0,26.56,26.56,26.55,26.56,3300.0
2007-02-07 11:40:00,26.57,26.59,26.56,26.58,4200.0,26.57,26.59,26.56,26.58,4200.0
2007-02-07 11:45:00,26.58,26.6,26.58,26.59,6600.0,26.58,26.6,26.58,26.59,6600.0
2007-02-07 11:50:00,26.59,26.59,26.56,26.57,3000.0,26.59,26.59,26.56,26.57,3000.0
2007-02-07 11:55:00,26.57,26.58,26.57,26.57,6700.0,26.57,26.58,26.57,26.57,6700.0
2007-02-07 12:00:00,26.57,26.61,26.57,26.61,23200.0,26.57,26.61,26.57,26.61,23200.0
2007-02-07 12:05:00,26.6,26.62,26.6,26.62,13000.0,26.6,26.62,26.6,26.62,13000.0
2007-02-07 12:10:00,26.62,26.7,26.62,26.69,33800.0,26.62,26.7,26.62,26.69,33800.0
2007-02-07 12:15:00,26.69,26.71,26.68,26.71,10200.0,26.69,26.71,26.68,26.71,10200.0
2007-02-07 12:20:00,26.7,26.72,26.7,26.72,14400.0,26.7,26.72,26.7,26.72,14400.0
2007-02-07 12:25:00,26.71,26.74,26.65,26.72,44300.0,26.71,26.74,26.65,26.72,44300.0
2007-02-07 12:30:00,26.72,26.77,26.7,26.76,36600.0,26.72,26.77,26.7,26.76,36600.0
2007-02-07 12:35:00,26.75,26.77,26.75,26.76,14400.0,26.75,26.77,26.75,26.76,14400.0
2007-02-07 12:40:00,26.75,26.77,26.75,26.76,13900.0,26.75,26.77,26.75,26.76,13900.0
2007-02-07 12:45:00,26.76,26.83,26.75,26.81,27500.0,26.76,26.83,26.75,26.81,27500.0
2007-02-07 12:50:00,26.8,26.8,26.75,26.78,10700.0,26.8,26.8,26.75,26.78,10700.0
2007-02-07 12:55:00,26.78,26.82,26.78,26.79,19300.0,26.78,26.82,26.78,26.79,19300.0
2007-02-07 13:00:00,26.79,26.81,26.78,26.79,24400.0,26.79,26.81,26.78,26.79,24400.0
2007-02-07 13:05:00,26.79,26.81,26.79,26.81,19100.0,26.79,26.81,26.79,26.81,19100.0
2007-02-07 13:10:00,26.81,26.81,26.8,26.81,10800.0,26.81,26.81,26.8,26.81,10800.0
2007-02-07 13:15:00,26.81,26.84,26.81,26.82,11800.0,26.81,26.84,26.81,26.82,11800.0
2007-02-07 13:20:00,26.81,26.82,26.76,26.76,29300.0,26.81,26.82,26.76,26.76,29300.0
2007-02-07 13:25:00,26.77,26.78,26.76,26.77,1600.0,26.77,26.78,26.76,26.77,1600.0
2007-02-07 13:30:00,26.77,26.78,26.77,26.78,2100.0,26.77,26.78,26.77,26.78,2100.0
2007-02-07 13:35:00,26.78,26.79,26.77,26.78,7200.0,26.78,26.79,26.77,26.78,7200.0
2007-02-07 13:40:00,26.79,26.79,26.74,26.75,20800.0,26.79,26.79,26.74,26.75,20800.0
2007-02-07 13:45:00,26.74,26.74,26.65,26.65,34900.0,26.74,26.74,26.65,26.65,34900.0
2007-02-07 13:50:00,26.65,26.67,26.65,26.67,4200.0,26.65,26.67,26.65,26.67,4200.0
2007-02-07 13:55:00,26.67,26.74,26.66,26.74,51300.0,26.67,26.74,26.66,26.74,51300.0
2007-02-07 14:00:00,26.7,26.7,26.67,26.69,9200.0,26.7,26.7,26.67,26.69,9200.0
2007-02-07 14:05:00,26.69,26.74,26.69,26.7,19900.0,26.69,26.74,26.69,26.7,19900.0
2007-02-07 14:10:00,26.71,26.72,26.7,26.71,13800.0,26.71,26.72,26.7,26.71,13800.0
2007-02-07 14:15:00,26.72,26.72,26.69,26.7,17100.0,26.72,26.72,26.69,26.7,17100.0
2007-02-07 14:20:00,26.71,26.71,26.69,26.71,5400.0,26.71,26.71,26.69,26.71,5400.0
2007-02-07 14:25:00,26.71,26.72,26.7,26.72,4800.0,26.71,26.72,26.7,26.72,4800.0
2007-02-07 14:30:00,26.72,26.75,26.72,26.75,13300.0,26.72,26.75,26.72,26.75,13300.0
2007-02-07 14:35:00,26.74,26.74,26.67,26.68,9000.0,26.74,26.74,26.67,26.68,9000.0
2007-02-07 14:40:00,26.67,26.7,26.66,26.68,14700.0,26.67,26.7,26.66,26.68,14700.0
2007-02-07 14:45:00,26.69,26.69,26.62,26.67,8200.0,26.69,26.69,26.62,26.67,8200.0
2007-02-07 14:50:00,26.68,26.7,26.68,26.7,13600.0,26.68,26.7,26.68,26.7,13600.0
2007-02-07 14:55:00,26.69,26.7,26.68,26.69,17800.0,26.69,26.7,26.68,26.69,17800.0
2007-02-07 15:00:00,26.7,26.71,26.7,26.7,11900.0,26.7,26.71,26.7,26.7,11900.0
2007-02-07 15:05:00,26.7,26.71,26.69,26.7,17000.0,26.7,26.71,26.69,26.7,17000.0
2007-02-07 15:10:00,26.7,26.74,26.7,26.73,3300.0,26.7,26.74,26.7,26.73,3300.0
2007-02-07 15:15:00,26.73,26.76,26.72,26.76,22500.0,26.73,26.76,26.72,26.76,22500.0
2007-02-07 15:20:00,26.76,26.76,26.7,26.7,11000.0,26.76,26.76,26.7,26.7,11000.0
2007-02-07 15:25:00,26.7,26.72,26.69,26.71,15700.0,26.7,26.72,26.69,26.71,15700.0
2007-02-07 15:30:00,26.71,26.71,26.69,26.7,16900.0,26.71,26.71,26.69,26.7,16900.0
2007-02-07 15:35:00,26.71,26.73,26.7,26.72,9400.0,26.71,26.73,26.7,26.72,9400.0
2007-02-07 15:40:00,26.72,26.76,26.71,26.75,22800.0,26.72,26.76,26.71,26.75,22800.0
2007-02-07 15:45:00,26.76,26.84,26.75,26.78,45400.0,26.76,26.84,26.75,26.78,45400.0
2007-02-07 15:50:00,26.79,26.8,26.76,26.77,11200.0,26.79,26.8,26.76,26.77,11200.0
2007-02-07 15:55:00,26.77,26.77,26.73,26.75,37100.0,26.77,26.77,26.73,26.75,37100.0
2007-02-08 09:30:00,26.61,26.71,26.57,26.65,15100.0,26.61,26.71,26.57,26.65,15100.0
2007-02-08 09:35:00,26.66,26.74,26.66,26.72,6400.0,26.66,26.74,26.66,26.72,6400.0
2007-02-08 09:40:00,26.71,26.74,26.67,26.71,10100.0,26.71,26.74,26.67,26.71,10100.0
2007-02-08 09:45:00,26.7,26.75,26.68,26.74,6400.0,26.7,26.75,26.68,26.74,6400.0
2007-02-08 09:50:00,26.73,26.75,26.72,26.75,6600.0,26.73,26.75,26.72,26.75,6600.0
2007-02-08 09:55:00,26.75,26.75,26.7,26.71,11000.0,26.75,26.75,26.7,26.71,11000.0
2007-02-08 10:00:00,26.67,26.75,26.63,26.73,8700.0,26.67,26.75,26.63,26.73,8700.0
2007-02-08 10:05:00,26.72,26.72,26.64,26.66,4800.0,26.72,26.72,26.64,26.66,4800.0
2007-02-08 10:10:00,26.66,26.72,26.66,26.72,16700.0,26.66,26.72,26.66,26.72,16700.0
2007-02-08 10:15:00,26.7,26.75,26.68,26.68,32800.0,26.7,26.75,26.68,26.68,32800.0
2007-02-08 10:20:00,26.68,26.74,26.68,26.68,19800.0,26.68,26.74,26.68,26.68,19800.0
2007-02-08 10:25:00,26.72,26.75,26.69,26.75,6500.0,26.72,26.75,26.69,26.75,6500.0
2007-02-08 10:30:00,26.73,26.75,26.7,26.73,8200.0,26.73,26.75,26.7,26.73,8200.0
2007-02-08 10:35:00,26.73,26.74,26.71,26.73,7700.0,26.73,26.74,26.71,26.73,7700.0
2007-02-08 10:40:00,26.74,26.74,26.73,26.73,3000.0,26.74,26.74,26.73,26.73,3000.0
2007-02-08 10:45:00,26.72,26.72,26.69,26.69,25900.0,26.72,26.72,26.69,26.69,25900.0
2007-02-08 10:50:00,26.69,26.7,26.68,26.7,5800.0,26.69,26.7,26.68,26.7,5800.0
2007-02-08 10:55:00,26.7,26.7,26.67,26.68,7400.0,26.7,26.7,26.67,26.68,7400.0
2007-02-08 11:00:00,26.67,26.73,26.67,26.72,17500.0,26.67,26.73,26.67,26.72,17500.0
2007-02-08 11:05:00,26.72,26.73,26.72,26.72,3500.0,26.72,26.73,26.72,26.72,3500.0
2007-02-08 11:10:00,26.73,26.73,26.69,26.69,3700.0,26.73,26.73,26.69,26.69,3700.0
2007-02-08 11:15:00,26.69,26.73,26.69,26.72,10700.0,26.69,26.73,26.69,26.72,10700.0
2007-02-08 11:20:00,26.71,26.74,26.71,26.73,4800.0,26.71,26.74,26.71,26.73,4800.0
2007-02-08 11:25:00,26.73,26.73,26.71,26.71,7400.0,26.73,26.73,26.71,26.71,7400.0
2007-02-08 11:30:00,26.72,26.73,26.7,26.72,4200.0,26.72,26.73,26.7,26.72,4200.0
2007-02-08 11:35:00,26.72,26.72,26.68,26.7,6700.0,26.72,26.72,26.68,26.7,6700.0
2007-02-08 11:40:00,26.7,26.72,26.69,26.71,5900.0,26.7,26.72,26.69,26.71,5900.0
2007-02-08 11:45:00,26.71,26.73,26.7,26.72,2900.0,26.71,26.73,26.7,26.72,2900.0
2007-02-08 11:50:00,26.72,26.73,26.67,26.73,16900.0,26.72,26.73,26.67,26.73,16900.0
2007-02-08 11:55:00,26.73,26.73,26.7,26.72,4300.0,26.73,26.73,26.7,26.72,4300.0
2007-02-08 12:00:00,26.71,26.73,26.7,26.72,5500.0,26.71,26.73,26.7,26.72,5500.0
2007-02-08 12:05:00,26.72,26.72,26.7,26.7,2300.0,26.72,26.72,26.7,26.7,2300.0
2007-02-08 12:10:00,26.71,26.71,26.69,26.7,6400.0,26.71,26.71,26.69,26.7,6400.0
2007-02-08 12:15:00,26.69,26.71,26.69,26.71,7200.0,26.69,26.71,26.69,26.71,7200.0
2007-02-08 12:20:00,26.7,26.75,26.7,26.74,27300.0,26.7,26.75,26.7,26.74,27300.0
2007-02-08 12:25:00,26.74,26.74,26.71,26.71,2400.0,26.74,26.74,26.71,26.71,2400.0
2007-02-08 12:30:00,26.7,26.72,26.7,26.72,2100.0,26.7,26.72,26.7,26.72,2100.0
2007-02-08 12:35:00,26.71,26.73,26.71,26.72,9100.0,26.71,26.73,26.71,26.72,9100.0
2007-02-08 12:40:00,26.72,26.73,26.69,26.7,7000.0,26.72,26.73,26.69,26.7,7000.0
2007-02-08 12:45:00,26.71,26.73,26.7,26.72,38900.0,26.71,26.73,26.7,26.72,38900.0
2007-02-08 12:50:00,26.72,26.73,26.7,26.72,18300.0,26.72,26.73,26.7,26.72,18300.0
2007-02-08 12:55:00,26.72,26.73,26.72,26.72,2900.0,26.72,26.73,26.72,26.72,2900.0
2007-02-08 13:00:00,26.72,26.73,26.72,26.72,3300.0,26.72,26.73,26.72,26.72,3300.0
2007-02-08 13:05:00,26.72,26.73,26.71,26.73,6000.0,26.72,26.73,26.71,26.73,6000.0
2007-02-08 13:10:00,26.72,26.74,26.71,26.73,5100.0,26.72,26.74,26.71,26.73,5100.0
2007-02-08 13:15:00,26.74,26.74,26.72,26.74,4100.0,26.74,26.74,26.72,26.74,4100.0
2007-02-08 13:20:00,26.73,26.73,26.68,26.72,26700.0,26.73,26.73,26.68,26.72,26700.0
2007-02-08 13:25:00,26.71,26.71,26.7,26.7,3900.0,26.71,26.71,26.7,26.7,3900.0
2007-02-08 13:30:00,26.7,26.71,26.7,26.7,3800.0,26.7,26.71,26.7,26.7,3800.0
2007-02-08 13:35:00,26.71,26.73,26.69,26.7,29800.0,26.71,26.73,26.69,26.7,29800.0
2007-02-08 13:40:00,26.69,26.72,26.67,26.72,76800.0,26.69,26.72,26.67,26.72,76800.0
2007-02-08 13:45:00,26.7,26.73,26.7,26.72,7100.0,26.7,26.73,26.7,26.72,7100.0
2007-02-08 13:50:00,26.72,26.72,26.7,26.7,2600.0,26.72,26.72,26.7,26.7,2600.0
2007-02-08 13:55:00,26.71,26.71,26.7,26.71,800.0,26.71,26.71,26.7,26.71,800.0
2007-02-08 14:00:00,26.7,26.72,26.69,26.71,6300.0,26.7,26.72,26.69,26.71,6300.0
2007-02-08 14:05:00,26.72,26.72,26.67,26.71,16200.0,26.72,26.72,26.67,26.71,16200.0
2007-02-08 14:10:00,26.7,26.72,26.7,26.7,13100.0,26.7,26.72,26.7,26.7,13100.0
2007-02-08 14:15:00,26.69,26.69,26.68,26.68,900.0,26.69,26.69,26.68,26.68,900.0
2007-02-08 14:20:00,26.67,26.7,26.67,26.7,18600.0,26.67,26.7,26.67,26.7,18600.0
2007-02-08 14:25:00,26.7,26.71,26.68,26.69,20600.0,26.7,26.71,26.68,26.69,20600.0
2007-02-08 14:30:00,26.68,26.69,26.66,26.67,7400.0,26.68,26.69,26.66,26.67,7400.0
2007-02-08 14:35:00,26.67,26.69,26.65,26.66,18000.0,26.67,26.69,26.65,26.66,18000.0
2007-02-08 14:40:00,26.66,26.66,26.65,26.66,5100.0,26.66,26.66,26.65,26.66,5100.0
2007-02-08 14:45:00,26.65,26.66,26.64,26.65,3900.0,26.65,26.66,26.64,26.65,3900.0
2007-02-08 14:50:00,26.66,26.69,26.65,26.69,23500.0,26.66,26.69,26.65,26.69,23500.0
2007-02-08 14:55:00,26.7,26.7,26.68,26.7,55100.0,26.7,26.7,26.68,26.7,55100.0
2007-02-08 15:00:00,26.69,26.7,26.68,26.7,23300.0,26.69,26.7,26.68,26.7,23300.0
2007-02-08 15:05:00,26.7,26.7,26.68,26.7,52300.0,26.7,26.7,26.68,26.7,52300.0
2007-02-08 15:10:00,26.7,26.7,26.68,26.69,13500.0,26.7,26.7,26.68,26.69,13500.0
2007-02-08 15:15:00,26.7,26.72,26.68,26.7,71500.0,26.7,26.72,26.68,26.7,71500.0
2007-02-08 15:20:00,26.7,26.73,26.66,26.72,43700.0,26.7,26.73,26.66,26.72,43700.0
2007-02-08 15:25:00,26.73,26.74,26.72,26.73,37200.0,26.73,26.74,26.72,26.73,37200.0
2007-02-08 15:30:00,26.74,26.74,26.72,26.72,4500.0,26.74,26.74,26.72,26.72,4500.0
2007-02-08 15:35:00,26.72,26.72,26.7,26.72,8800.0,26.72,26.72,26.7,26.72,8800.0
2007-02-08 15:40:00,26.71,26.72,26.69,26.72,28400.0,26.71,26.72,26.69,26.72,28400.0
2007-02-08 15:45:00,26.72,26.73,26.71,26.72,27400.0,26.72,26.73,26.71,26.72,27400.0
2007-02-08 15:50:00,26.73,26.73,26.71,26.72,43300.0,26.73,26.73,26.71,26.72,43300.0
2007-02-08 15:55:00,26.71,26.73,26.7,26.73,58500.0,26.71,26.73,26.7,26.73,58500.0
2007-02-09 09:30:00,26.74,26.74,26.68,26.73,8600.0,26.74,26.74,26.68,26.73,8600.0
2007-02-09 09:35:00,26.74,26.8,26.74,26.78,5100.0,26.74,26.8,26.74,26.78,5100.0
2007-02-09 09:40:00,26.77,26.77,26.7,26.7,19700.0,26.77,26.77,26.7,26.7,19700.0
2007-02-09 09:45:00,26.71,26.71,26.67,26.67,1600.0,26.71,26.71,26.67,26.67,1600.0
2007-02-09 09:50:00,26.68,26.7,26.67,26.7,3000.0,26.68,26.7,26.67,26.7,3000.0
2007-02-09 09:55:00,26.7,26.7,26.67,26.67,1400.0,26.7,26.7,26.67,26.67,1400.0
2007-02-09 10:00:00,26.66,26.67,26.6,26.62,12800.0,26.66,26.67,26.6,26.62,12800.0
2007-02-09 10:05:00,26.61,26.62,26.61,26.61,2700.0,26.61,26.62,26.61,26.61,2700.0
2007-02-09 10:10:00,26.62,26.7,26.58,26.59,16600.0,26.62,26.7,26.58,26.59,16600.0
2007-02-09 10:15:00,26.58,26.58,26.49,26.5,4400.0,26.58,26.58,26.49,26.5,4400.0
2007-02-09 10:20:00,26.51,26.54,26.51,26.54,2700.0,26.51,26.54,26.51,26.54,2700.0
2007-02-09 10:25:00,26.52,26.52,26.46,26.47,5700.0,26.52,26.52,26.46,26.47,5700.0
2007-02-09 10:30:00,26.47,26.48,26.45,26.47,4200.0,26.47,26.48,26.45,26.47,4200.0
2007-02-09 10:35:00,26.46,26.46,26.36,26.38,29300.0,26.46,26.46,26.36,26.38,29300.0
2007-02-09 10:40:00,26.37,26.42,26.37,26.4,5400.0,26.37,26.42,26.37,26.4,5400.0
2007-02-09 10:45:00,26.41,26.41,26.4,26.4,4900.0,26.41,26.41,26.4,26.4,4900.0
2007-02-09 10:50:00,26.41,26.41,26.37,26.39,4800.0,26.41,26.41,26.37,26.39,4800.0
2007-02-09 10:55:00,26.39,26.39,26.3,26.31,10200.0,26.39,26.39,26.3,26.31,10200.0
2007-02-09 11:00:00,26.31,26.4,26.29,26.31,21600.0,26.31,26.4,26.29,26.31,21600.0
2007-02-09 11:05:00,26.31,26.31,26.28,26.29,3800.0,26.31,26.31,26.28,26.29,3800.0
2007-02-09 11:10:00,26.3,26.3,26.29,26.29,1200.0,26.3,26.3,26.29,26.29,1200.0
2007-02-09 11:15:00,26.29,26.29,26.23,26.23,14200.0,26.29,26.29,26.23,26.23,14200.0
2007-02-09 11:20:00,26.23,26.27,26.23,26.27,14600.0,26.23,26.27,26.23,26.27,14600.0
2007-02-09 11:25:00,26.26,26.27,26.26,26.27,3600.0,26.26,26.27,26.26,26.27,3600.0
2007-02-09 11:30:00,26.27,26.27,26.27,26.27,900.0,26.27,26.27,26.27,26.27,900.0
2007-02-09 11:35:00,26.27,26.28,26.26,26.28,7200.0,26.27,26.28,26.26,26.28,7200.0
2007-02-09 11:40:00,26.28,26.29,26.28,26.29,4000.0,26.28,26.29,26.28,26.29,4000.0
2007-02-09 11:45:00,26.29,26.3,26.28,26.3,7500.0,26.29,26.3,26.28,26.3,7500.0
2007-02-09 11:50:00,26.3,26.3,26.29,26.3,1600.0,26.3,26.3,26.29,26.3,1600.0
2007-02-09 11:55:00,26.3,26.36,26.29,26.36,22700.0,26.3,26.36,26.29,26.36,22700.0
2007-02-09 12:00:00,26.36,26.39,26.34,26.39,4800.0,26.36,26.39,26.34,26.39,4800.0
2007-02-09 12:05:00,26.39,26.42,26.39,26.42,2700.0,26.39,26.42,26.39,26.42,2700.0
2007-02-09 12:10:00,26.42,26.43,26.41,26.41,5400.0,26.42,26.43,26.41,26.41,5400.0
2007-02-09 12:15:00,26.42,26.43,26.41,26.43,1500.0,26.42,26.43,26.41,26.43,1500.0
2007-02-09 12:20:00,26.43,26.43,26.42,26.42,1900.0,26.43,26.43,26.42,26.42,1900.0
2007-02-09 12:25:00,26.42,26.43,26.4,26.4,9800.0,26.42,26.43,26.4,26.4,9800.0
2007-02-09 12:30:00,26.4,26.4,26.33,26.33,6100.0,26.4,26.4,26.33,26.33,6100.0
2007-02-09 12:35:00,26.32,26.35,26.31,26.35,2700.0,26.32,26.35,26.31,26.35,2700.0
2007-02-09 12:40:00,26.35,26.36,26.34,26.35,14400.0,26.35,26.36,26.34,26.35,14400.0
2007-02-09 12:45:00,26.35,26.35,26.31,26.34,3500.0,26.35,26.35,26.31,26.34,3500.0
2007-02-09 12:50:00,26.34,26.34,26.19,26.2,10600.0,26.34,26.34,26.19,26.2,10600.0
2007-02-09 12:55:00,26.2,26.25,26.17,26.17,16300.0,26.2,26.25,26.17,26.17,16300.0
2007-02-09 13:00:00,26.17,26.19,26.15,26.16,13900.0,26.17,26.19,26.15,26.16,13900.0
2007-02-09 13:05:00,26.16,26.17,26.15,26.16,7800.0,26.16,26.17,26.15,26.16,7800.0
2007-02-09 13:10:00,26.17,26.2,26.17,26.2,4800.0,26.17,26.2,26.17,26.2,4800.0
2007-02-09 13:15:00,26.19,26.19,26.16,26.17,4900.0,26.19,26.19,26.16,26.17,4900.0
2007-02-09 13:20:00,26.16,26.17,26.15,26.16,1400.0,26.16,26.17,26.15,26.16,1400.0
2007-02-09 13:25:00,26.16,26.16,26.15,26.16,6700.0,26.16,26.16,26.15,26.16,6700.0
2007-02-09 13:30:00,26.15,26.16,26.12,26.13,11300.0,26.15,26.16,26.12,26.13,11300.0
2007-02-09 13:35:00,26.12,26.25,26.1,26.14,23900.0,26.12,26.25,26.1,26.14,23900.0
2007-02-09 13:40:00,26.14,26.21,26.14,26.21,52700.0,26.14,26.21,26.14,26.21,52700.0
2007-02-09 13:45:00,26.22,26.25,26.21,26.25,20200.0,26.22,26.25,26.21,26.25,20200.0
2007-02-09 13:50:00,26.25,26.26,26.23,26.26,35400.0,26.25,26.26,26.23,26.26,35400.0
2007-02-09 13:55:00,26.24,26.26,26.2,26.21,44300.0,26.24,26.26,26.2,26.21,44300.0
2007-02-09 14:00:00,26.2,26.24,26.2,26.24,2700.0,26.2,26.24,26.2,26.24,2700.0
2007-02-09 14:05:00,26.24,26.25,26.21,26.22,5500.0,26.24,26.25,26.21,26.22,5500.0
2007-02-09 14:10:00,26.21,26.21,26.19,26.19,8900.0,26.21,26.21,26.19,26.19,8900.0
2007-02-09 14:15:00,26.2,26.2,26.15,26.16,12000.0,26.2,26.2,26.15,26.16,12000.0
2007-02-09 14:20:00,26.17,26.17,26.14,26.15,7700.0,26.17,26.17,26.14,26.15,7700.0
2007-02-09 14:25:00,26.15,26.15,26.14,26.14,8000.0,26.15,26.15,26.14,26.14,8000.0
2007-02-09 14:30:00,26.15,26.15,26.04,26.04,50000.0,26.15,26.15,26.04,26.04,50000.0
2007-02-09 14:35:00,26.04,26.05,25.95,26.0,45400.0,26.04,26.05,25.95,26.0,45400.0
2007-02-09 14:40:00,26.0,26.0,25.99,26.0,26300.0,26.0,26.0,25.99,26.0,26300.0
2007-02-09 14:45:00,26.0,26.0,25.99,26.0,15400.0,26.0,26.0,25.99,26.0,15400.0
2007-02-09 14:50:00,26.0,26.0,25.94,25.95,39500.0,26.0,26.0,25.94,25.95,39500.0
2007-02-09 14:55:00,25.96,26.0,25.96,26.0,20600.0,25.96,26.0,25.96,26.0,20600.0
2007-02-09 15:00:00,26.0,26.01,25.99,26.0,43500.0,26.0,26.01,25.99,26.0,43500.0
2007-02-09 15:05:00,26.0,26.05,26.0,26.05,13900.0,26.0,26.05,26.0,26.05,13900.0
2007-02-09 15:10:00,26.05,26.11,26.05,26.1,21700.0,26.05,26.11,26.05,26.1,21700.0
2007-02-09 15:15:00,26.1,26.11,26.09,26.1,7500.0,26.1,26.11,26.09,26.1,7500.0
2007-02-09 15:20:00,26.1,26.1,26.09,26.1,9000.0,26.1,26.1,26.09,26.1,9000.0
2007-02-09 15:25:00,26.1,26.1,26.09,26.1,24800.0,26.1,26.1,26.09,26.1,24800.0
2007-02-09 15:30:00,26.09,26.1,26.09,26.1,4200.0,26.09,26.1,26.09,26.1,4200.0
2007-02-09 15:35:00,26.1,26.13,26.09,26.1,45000.0,26.1,26.13,26.09,26.1,45000.0
2007-02-09 15:40:00,26.11,26.11,26.09,26.09,17000.0,26.11,26.11,26.09,26.09,17000.0
2007-02-09 15:45:00,26.1,26.1,26.09,26.09,11500.0,26.1,26.1,26.09,26.09,11500.0
2007-02-09 15:50:00,26.09,26.1,26.08,26.09,21500.0,26.09,26.1,26.08,26.09,21500.0
2007-02-09 15:55:00,26.09,26.1,26.07,26.1,70400.0,26.09,26.1,26.07,26.1,70400.0
2007-02-12 09:30:00,26.07,26.1,26.04,26.04,17600.0,26.07,26.1,26.04,26.04,17600.0
2007-02-12 09:35:00,26.05,26.05,25.79,25.88,28600.0,26.05,26.05,25.79,25.88,28600.0
2007-02-12 09:40:00,25.89,25.89,25.81,25.83,5900.0,25.89,25.89,25.81,25.83,5900.0
2007-02-12 09:45:00,25.83,25.84,25.81,25.84,6900.0,25.83,25.84,25.81,25.84,6900.0
2007-02-12 09:50:00,25.84,25.88,25.84,25.87,7500.0,25.84,25.88,25.84,25.87,7500.0
2007-02-12 09:55:00,25.87,25.89,25.83,25.86,4000.0,25.87,25.89,25.83,25.86,4000.0
2007-02-12 10:00:00,25.87,25.92,25.84,25.92,6500.0,25.87,25.92,25.84,25.92,6500.0
2007-02-12 10:05:00,25.92,26.0,25.92,26.0,16900.0,25.92,26.0,25.92,26.0,16900.0
2007-02-12 10:10:00,26.0,26.0,25.98,26.0,10200.0,26.0,26.0,25.98,26.0,10200.0
2007-02-12 10:15:00,26.0,26.0,25.98,26.0,29500.0,26.0,26.0,25.98,26.0,29500.0
2007-02-12 10:20:00,26.0,26.0,25.99,26.0,5100.0,26.0,26.0,25.99,26.0,5100.0
2007-02-12 10:25:00,26.0,26.0,25.99,26.0,7600.0,26.0,26.0,25.99,26.0,7600.0
2007-02-12 10:30:00,26.0,26.0,26.0,26.0,3100.0,26.0,26.0,26.0,26.0,3100.0
2007-02-12 10:35:00,26.0,26.0,25.99,26.0,3900.0,26.0,26.0,25.99,26.0,3900.0
2007-02-12 10:40:00,26.0,26.0,25.97,26.0,9800.0,26.0,26.0,25.97,26.0,9800.0
2007-02-12 10:45:00,25.99,26.0,25.98,26.0,4700.0,25.99,26.0,25.98,26.0,4700.0
2007-02-12 10:50:00,26.0,26.0,25.97,25.97,7200.0,26.0,26.0,25.97,25.97,7200.0
2007-02-12 10:55:00,25.97,25.98,25.91,25.93,6500.0,25.97,25.98,25.91,25.93,6500.0
2007-02-12 11:00:00,25.93,26.0,25.93,25.96,6200.0,25.93,26.0,25.93,25.96,6200.0
2007-02-12 11:05:00,25.98,26.0,25.97,25.99,2900.0,25.98,26.0,25.97,25.99,2900.0
2007-02-12 11:10:00,26.0,26.0,26.0,26.0,6900.0,26.0,26.0,26.0,26.0,6900.0
2007-02-12 11:15:00,26.0,26.0,26.0,26.0,3700.0,26.0,26.0,26.0,26.0,3700.0
2007-02-12 11:20:00,26.0,26.0,25.97,25.99,4700.0,26.0,26.0,25.97,25.99,4700.0
2007-02-12 11:25:00,25.99,25.99,25.96,25.98,3900.0,25.99,25.99,25.96,25.98,3900.0
2007-02-12 11:30:00,25.98,25.98,25.96,25.97,4300.0,25.98,25.98,25.96,25.97,4300.0
2007-02-12 11:35:00,25.98,25.98,25.96,25.96,3900.0,25.98,25.98,25.96,25.96,3900.0
2007-02-12 11:40:00,25.97,25.98,25.97,25.98,2100.0,25.97,25.98,25.97,25.98,2100.0
2007-02-12 11:45:00,25.98,26.0,25.98,26.0,2300.0,25.98,26.0,25.98,26.0,2300.0
2007-02-12 11:50:00,26.0,26.0,25.99,26.0,5600.0,26.0,26.0,25.99,26.0,5600.0
2007-02-12 11:55:00,26.0,26.0,25.98,25.99,7200.0,26.0,26.0,25.98,25.99,7200.0
2007-02-12 12:00:00,26.0,26.0,25.99,26.0,7700.0,26.0,26.0,25.99,26.0,7700.0
2007-02-12 12:05:00,26.0,26.0,25.99,25.99,8700.0,26.0,26.0,25.99,25.99,8700.0
2007-02-12 12:10:00,26.0,26.0,25.99,26.0,6000.0,26.0,26.0,25.99,26.0,6000.0
2007-02-12 12:15:00,26.0,26.0,26.0,26.0,3800.0,26.0,26.0,26.0,26.0,3800.0
2007-02-12 12:20:00,25.99,26.0,25.99,26.0,4900.0,25.99,26.0,25.99,26.0,4900.0
2007-02-12 12:25:00,26.0,26.0,25.99,26.0,4400.0,26.0,26.0,25.99,26.0,4400.0
2007-02-12 12:30:00,26.0,26.0,25.99,26.0,4400.0,26.0,26.0,25.99,26.0,4400.0
2007-02-12 12:35:00,25.99,26.0,25.99,26.0,1000.0,25.99,26.0,25.99,26.0,1000.0
2007-02-12 12:40:00,26.0,26.0,25.99,26.0,10700.0,26.0,26.0,25.99,26.0,10700.0
2007-02-12 12:45:00,26.0,26.0,25.98,25.98,10000.0,26.0,26.0,25.98,25.98,10000.0
2007-02-12 12:50:00,25.99,25.99,25.98,25.99,3200.0,25.99,25.99,25.98,25.99,3200.0
2007-02-12 12:55:00,25.99,25.99,25.97,25.97,4400.0,25.99,25.99,25.97,25.97,4400.0
2007-02-12 13:00:00,25.97,25.97,25.93,25.94,7500.0,25.97,25.97,25.93,25.94,7500.0
2007-02-12 13:05:00,25.94,25.95,25.93,25.94,4000.0,25.94,25.95,25.93,25.94,4000.0
2007-02-12 13:10:00,25.94,25.96,25.94,25.96,5200.0,25.94,25.96,25.94,25.96,5200.0
2007-02-12 13:15:00,25.96,25.98,25.93,25.94,12800.0,25.96,25.98,25.93,25.94,12800.0
2007-02-12 13:20:00,25.94,25.95,25.94,25.94,5100.0,25.94,25.95,25.94,25.94,5100.0
2007-02-12 13:25:00,25.94,25.94,25.85,25.85,11000.0,25.94,25.94,25.85,25.85,11000.0
2007-02-12 13:30:00,25.86,25.89,25.85,25.88,12400.0,25.86,25.89,25.85,25.88,12400.0
2007-02-12 13:35:00,25.87,25.9,25.87,25.9,4300.0,25.87,25.9,25.87,25.9,4300.0
2007-02-12 13:40:00,25.89,25.89,25.86,25.87,6000.0,25.89,25.89,25.86,25.87,6000.0
2007-02-12 13:45:00,25.87,25.87,25.86,25.86,6100.0,25.87,25.87,25.86,25.86,6100.0
2007-02-12 13:50:00,25.86,25.86,25.83,25.85,5500.0,25.86,25.86,25.83,25.85,5500.0
2007-02-12 13:55:00,25.85,25.86,25.83,25.84,5400.0,25.85,25.86,25.83,25.84,5400.0
2007-02-12 14:00:00,25.84,25.85,25.83,25.85,10700.0,25.84,25.85,25.83,25.85,10700.0
2007-02-12 14:05:00,25.85,25.85,25.84,25.85,4100.0,25.85,25.85,25.84,25.85,4100.0
2007-02-12 14:10:00,25.84,25.85,25.84,25.85,3500.0,25.84,25.85,25.84,25.85,3500.0
2007-02-12 14:15:00,25.85,25.85,25.84,25.85,2400.0,25.85,25.85,25.84,25.85,2400.0
2007-02-12 14:20:00,25.85,25.85,25.83,25.84,6600.0,25.85,25.85,25.83,25.84,6600.0
2007-02-12 14:25:00,25.85,25.86,25.83,25.83,6300.0,25.85,25.86,25.83,25.83,6300.0
2007-02-12 14:30:00,25.83,25.89,25.82,25.88,19800.0,25.83,25.89,25.82,25.88,19800.0
2007-02-12 14:35:00,25.88,25.89,25.86,25.89,7500.0,25.88,25.89,25.86,25.89,7500.0
2007-02-12 14:40:00,25.89,25.89,25.88,25.88,6600.0,25.89,25.89,25.88,25.88,6600.0
2007-02-12 14:45:00,25.89,25.89,25.86,25.88,4900.0,25.89,25.89,25.86,25.88,4900.0
2007-02-12 14:50:00,25.89,25.9,25.88,25.89,4700.0,25.89,25.9,25.88,25.89,4700.0
2007-02-12 14:55:00,25.9,25.9,25.86,25.86,13300.0,25.9,25.9,25.86,25.86,13300.0
2007-02-12 15:00:00,25.87,25.87,25.85,25.87,10800.0,25.87,25.87,25.85,25.87,10800.0
2007-02-12 15:05:00,25.88,25.89,25.88,25.89,8500.0,25.88,25.89,25.88,25.89,8500.0
2007-02-12 15:10:00,25.89,25.9,25.87,25.89,12000.0,25.89,25.9,25.87,25.89,12000.0
2007-02-12 15:15:00,25.9,25.9,25.86,25.86,12400.0,25.9,25.9,25.86,25.86,12400.0
2007-02-12 15:20:00,25.86,25.86,25.83,25.85,13800.0,25.86,25.86,25.83,25.85,13800.0
2007-02-12 15:25:00,25.84,25.86,25.84,25.85,7900.0,25.84,25.86,25.84,25.85,7900.0
2007-02-12 15:30:00,25.85,25.85,25.8,25.82,19200.0,25.85,25.85,25.8,25.82,19200.0
2007-02-12 15:35:00,25.82,25.85,25.82,25.84,13000.0,25.82,25.85,25.82,25.84,13000.0
2007-02-12 15:40:00,25.84,25.85,25.82,25.83,10100.0,25.84,25.85,25.82,25.83,10100.0
2007-02-12 15:45:00,25.82,25.82,25.8,25.8,21300.0,25.82,25.82,25.8,25.8,21300.0
2007-02-12 15:50:00,25.8,25.82,25.79,25.82,16800.0,25.8,25.82,25.79,25.82,16800.0
2007-02-12 15:55:00,25.82,25.84,25.8,25.83,27800.0,25.82,25.84,25.8,25.83,27800.0
2007-02-13 09:30:00,25.94,25.94,25.85,25.88,11400.0,25.94,25.94,25.85,25.88,11400.0
2007-02-13 09:35:00,25.89,25.94,25.87,25.91,4800.0,25.89,25.94,25.87,25.91,4800.0
2007-02-13 09:40:00,25.91,25.94,25.91,25.93,2000.0,25.91,25.94,25.91,25.93,2000.0
2007-02-13 09:45:00,25.94,25.94,25.77,25.79,13800.0,25.94,25.94,25.77,25.79,13800.0
2007-02-13 09:50:00,25.8,25.91,25.8,25.91,5400.0,25.8,25.91,25.8,25.91,5400.0
2007-02-13 09:55:00,25.91,25.96,25.91,25.93,7000.0,25.91,25.96,25.91,25.93,7000.0
2007-02-13 10:00:00,25.92,25.96,25.92,25.92,9700.0,25.92,25.96,25.92,25.92,9700.0
2007-02-13 10:05:00,25.92,25.94,25.89,25.89,5000.0,25.92,25.94,25.89,25.89,5000.0
2007-02-13 10:10:00,25.89,25.91,25.87,25.88,13000.0,25.89,25.91,25.87,25.88,13000.0
2007-02-13 10:15:00,25.88,25.88,25.83,25.83,3900.0,25.88,25.88,25.83,25.83,3900.0
2007-02-13 10:20:00,25.83,25.83,25.76,25.78,8100.0,25.83,25.83,25.76,25.78,8100.0
2007-02-13 10:25:00,25.77,25.78,25.69,25.72,28100.0,25.77,25.78,25.69,25.72,28100.0
2007-02-13 10:30:00,25.72,25.75,25.69,25.72,16300.0,25.72,25.75,25.69,25.72,16300.0
2007-02-13 10:35:00,25.72,25.72,25.69,25.69,3900.0,25.72,25.72,25.69,25.69,3900.0
2007-02-13 10:40:00,25.69,25.69,25.65,25.69,9100.0,25.69,25.69,25.65,25.69,9100.0
2007-02-13 10:45:00,25.68,25.69,25.67,25.68,6400.0,25.68,25.69,25.67,25.68,6400.0
2007-02-13 10:50:00,25.68,25.7,25.67,25.67,6600.0,25.68,25.7,25.67,25.67,6600.0
2007-02-13 10:55:00,25.67,25.69,25.67,25.67,4500.0,25.67,25.69,25.67,25.67,4500.0
2007-02-13 11:00:00,25.67,25.7,25.66,25.68,9300.0,25.67,25.7,25.66,25.68,9300.0
2007-02-13 11:05:00,25.68,25.68,25.68,25.68,2800.0,25.68,25.68,25.68,25.68,2800.0
2007-02-13 11:10:00,25.67,25.76,25.67,25.76,15900.0,25.67,25.76,25.67,25.76,15900.0
2007-02-13 11:15:00,25.76,25.78,25.73,25.73,18100.0,25.76,25.78,25.73,25.73,18100.0
2007-02-13 11:20:00,25.73,25.76,25.71,25.74,16000.0,25.73,25.76,25.71,25.74,16000.0
2007-02-13 11:25:00,25.74,25.79,25.74,25.79,9200.0,25.74,25.79,25.74,25.79,9200.0
2007-02-13 11:30:00,25.79,25.83,25.79,25.83,9200.0,25.79,25.83,25.79,25.83,9200.0
2007-02-13 11:35:00,25.83,25.83,25.79,25.8,9700.0,25.83,25.83,25.79,25.8,9700.0
2007-02-13 11:40:00,25.79,25.8,25.79,25.8,4000.0,25.79,25.8,25.79,25.8,4000.0
2007-02-13 11:45:00,25.79,25.8,25.79,25.8,4200.0,25.79,25.8,25.79,25.8,4200.0
2007-02-13 11:50:00,25.8,25.8,25.76,25.76,3800.0,25.8,25.8,25.76,25.76,3800.0
2007-02-13 11:55:00,25.76,25.76,25.71,25.73,36900.0,25.76,25.76,25.71,25.73,36900.0
2007-02-13 12:00:00,25.74,25.81,25.74,25.81,14200.0,25.74,25.81,25.74,25.81,14200.0
2007-02-13 12:05:00,25.82,25.84,25.8,25.84,10100.0,25.82,25.84,25.8,25.84,10100.0
2007-02-13 12:10:00,25.84,25.85,25.83,25.85,4100.0,25.84,25.85,25.83,25.85,4100.0
2007-02-13 12:15:00,25.85,25.88,25.85,25.88,7500.0,25.85,25.88,25.85,25.88,7500.0
2007-02-13 12:20:00,25.88,25.92,25.88,25.92,6000.0,25.88,25.92,25.88,25.92,6000.0
2007-02-13 12:25:00,25.92,25.92,25.89,25.9,6000.0,25.92,25.92,25.89,25.9,6000.0
2007-02-13 12:30:00,25.92,25.92,25.89,25.92,4400.0,25.92,25.92,25.89,25.92,4400.0
2007-02-13 12:35:00,25.92,25.98,25.9,25.9,34200.0,25.92,25.98,25.9,25.9,34200.0
2007-02-13 12:40:00,25.9,25.91,25.82,25.83,15400.0,25.9,25.91,25.82,25.83,15400.0
2007-02-13 12:45:00,25.83,25.84,25.82,25.82,11700.0,25.83,25.84,25.82,25.82,11700.0
2007-02-13 12:50:00,25.82,25.83,25.81,25.82,3100.0,25.82,25.83,25.81,25.82,3100.0
2007-02-13 12:55:00,25.82,25.82,25.8,25.81,4800.0,25.82,25.82,25.8,25.81,4800.0
2007-02-13 13:00:00,25.81,25.82,25.8,25.82,5300.0,25.81,25.82,25.8,25.82,5300.0
2007-02-13 13:05:00,25.82,25.85,25.82,25.85,4100.0,25.82,25.85,25.82,25.85,4100.0
2007-02-13 13:10:00,25.86,25.89,25.86,25.89,2100.0,25.86,25.89,25.86,25.89,2100.0
2007-02-13 13:15:00,25.88,25.89,25.84,25.84,9300.0,25.88,25.89,25.84,25.84,9300.0
2007-02-13 13:20:00,25.85,25.86,25.85,25.86,1600.0,25.85,25.86,25.85,25.86,1600.0
2007-02-13 13:25:00,25.86,25.87,25.86,25.87,4700.0,25.86,25.87,25.86,25.87,4700.0
2007-02-13 13:30:00,25.87,25.88,25.86,25.87,4200.0,25.87,25.88,25.86,25.87,4200.0
2007-02-13 13:35:00,25.87,25.88,25.87,25.87,1900.0,25.87,25.88,25.87,25.87,1900.0
2007-02-13 13:40:00,25.88,25.89,25.87,25.87,5400.0,25.88,25.89,25.87,25.87,5400.0
2007-02-13 13:45:00,25.87,25.87,25.86,25.86,2300.0,25.87,25.87,25.86,25.86,2300.0
2007-02-13 13:50:00,25.87,25.88,25.87,25.88,1700.0,25.87,25.88,25.87,25.88,1700.0
2007-02-13 13:55:00,25.87,25.88,25.87,25.88,2800.0,25.87,25.88,25.87,25.88,2800.0
2007-02-13 14:00:00,25.88,25.9,25.88,25.9,4700.0,25.88,25.9,25.88,25.9,4700.0
2007-02-13 14:05:00,25.89,25.9,25.88,25.88,2700.0,25.89,25.9,25.88,25.88,2700.0
2007-02-13 14:10:00,25.89,25.91,25.89,25.89,6100.0,25.89,25.91,25.89,25.89,6100.0
2007-02-13 14:15:00,25.89,25.9,25.88,25.9,3500.0,25.89,25.9,25.88,25.9,3500.0
2007-02-13 14:20:00,25.9,25.9,25.89,25.9,4000.0,25.9,25.9,25.89,25.9,4000.0
2007-02-13 14:25:00,25.9,25.91,25.89,25.9,4900.0,25.9,25.91,25.89,25.9,4900.0
2007-02-13 14:30:00,25.89,25.9,25.87,25.88,3500.0,25.89,25.9,25.87,25.88,3500.0
2007-02-13 14:35:00,25.88,25.88,25.87,25.87,3700.0,25.88,25.88,25.87,25.87,3700.0
2007-02-13 14:40:00,25.87,25.87,25.85,25.86,3600.0,25.87,25.87,25.85,25.86,3600.0
2007-02-13 14:45:00,25.85,25.87,25.85,25.85,7000.0,25.85,25.87,25.85,25.85,7000.0
2007-02-13 14:50:00,25.85,25.85,25.84,25.84,2500.0,25.85,25.85,25.84,25.84,2500.0
2007-02-13 14:55:00,25.85,25.87,25.85,25.87,9400.0,25.85,25.87,25.85,25.87,9400.0
2007-02-13 15:00:00,25.87,25.87,25.86,25.87,9400.0,25.87,25.87,25.86,25.87,9400.0
2007-02-13 15:05:00,25.86,25.86,25.82,25.83,10700.0,25.86,25.86,25.82,25.83,10700.0
2007-02-13 15:10:00,25.82,25.82,25.76,25.77,26100.0,25.82,25.82,25.76,25.77,26100.0
2007-02-13 15:15:00,25.77,25.77,25.75,25.76,13200.0,25.77,25.77,25.75,25.76,13200.0
2007-02-13 15:20:00,25.76,25.8,25.76,25.78,15700.0,25.76,25.8,25.76,25.78,15700.0
2007-02-13 15:25:00,25.79,25.79,25.78,25.78,7400.0,25.79,25.79,25.78,25.78,7400.0
2007-02-13 15:30:00,25.78,25.78,25.76,25.77,10300.0,25.78,25.78,25.76,25.77,10300.0
2007-02-13 15:35:00,25.77,25.78,25.76,25.77,21000.0,25.77,25.78,25.76,25.77,21000.0
2007-02-13 15:40:00,25.78,25.81,25.77,25.8,9600.0,25.78,25.81,25.77,25.8,9600.0
2007-02-13 15:45:00,25.8,25.82,25.8,25.81,13400.0,25.8,25.82,25.8,25.81,13400.0
2007-02-13 15:50:00,25.81,25.83,25.76,25.78,40800.0,25.81,25.83,25.76,25.78,40800.0
2007-02-13 15:55:00,25.78,25.86,25.77,25.85,46700.0,25.78,25.86,25.77,25.85,46700.0
2007-02-14 09:30:00,25.88,25.91,25.75,25.83,16400.0,25.88,25.91,25.75,25.83,16400.0
2007-02-14 09:35:00,25.84,25.85,25.81,25.82,14200.0,25.84,25.85,25.81,25.82,14200.0
2007-02-14 09:40:00,25.82,25.83,25.82,25.82,2200.0,25.82,25.83,25.82,25.82,2200.0
2007-02-14 09:45:00,25.82,25.83,25.78,25.82,10000.0,25.82,25.83,25.78,25.82,10000.0
2007-02-14 09:50:00,25.83,25.83,25.77,25.78,8100.0,25.83,25.83,25.77,25.78,8100.0
2007-02-14 09:55:00,25.79,25.8,25.75,25.75,4000.0,25.79,25.8,25.75,25.75,4000.0
2007-02-14 10:00:00,25.76,25.88,25.76,25.87,16200.0,25.76,25.88,25.76,25.87,16200.0
2007-02-14 10:05:00,25.86,25.96,25.86,25.95,13600.0,25.86,25.96,25.86,25.95,13600.0
2007-02-14 10:10:00,25.95,25.98,25.95,25.97,7900.0,25.95,25.98,25.95,25.97,7900.0
2007-02-14 10:15:00,25.98,26.0,25.95,25.96,8300.0,25.98,26.0,25.95,25.96,8300.0
2007-02-14 10:20:00,25.96,25.97,25.95,25.97,3100.0,25.96,25.97,25.95,25.97,3100.0
2007-02-14 10:25:00,25.96,25.96,25.92,25.93,8400.0,25.96,25.96,25.92,25.93,8400.0
2007-02-14 10:30:00,25.94,25.95,25.93,25.94,3900.0,25.94,25.95,25.93,25.94,3900.0
2007-02-14 10:35:00,25.95,25.97,25.94,25.95,4800.0,25.95,25.97,25.94,25.95,4800.0
2007-02-14 10:40:00,25.94,25.94,25.92,25.92,6400.0,25.94,25.94,25.92,25.92,6400.0
2007-02-14 10:45:00,25.93,25.93,25.89,25.9,7400.0,25.93,25.93,25.89,25.9,7400.0
2007-02-14 10:50:00,25.9,25.9,25.86,25.86,5800.0,25.9,25.9,25.86,25.86,5800.0
2007-02-14 10:55:00,25.86,25.87,25.85,25.87,6900.0,25.86,25.87,25.85,25.87,6900.0
2007-02-14 11:00:00,25.87,25.87,25.86,25.86,7900.0,25.87,25.87,25.86,25.86,7900.0
2007-02-14 11:05:00,25.87,25.88,25.86,25.88,6100.0,25.87,25.88,25.86,25.88,6100.0
2007-02-14 11:10:00,25.88,25.99,25.88,25.99,5400.0,25.88,25.99,25.88,25.99,5400.0
2007-02-14 11:15:00,25.99,25.99,25.97,25.99,3800.0,25.99,25.99,25.97,25.99,3800.0
2007-02-14 11:20:00,25.99,25.99,25.98,25.99,1500.0,25.99,25.99,25.98,25.99,1500.0
2007-02-14 11:25:00,25.99,25.99,25.98,25.99,3100.0,25.99,25.99,25.98,25.99,3100.0
2007-02-14 11:30:00,25.99,25.99,25.97,25.98,3300.0,25.99,25.99,25.97,25.98,3300.0
2007-02-14 11:35:00,25.98,25.99,25.97,25.98,4500.0,25.98,25.99,25.97,25.98,4500.0
2007-02-14 11:40:00,25.98,25.99,25.98,25.99,2400.0,25.98,25.99,25.98,25.99,2400.0
2007-02-14 11:45:00,25.99,25.99,25.96,25.97,9100.0,25.99,25.99,25.96,25.97,9100.0
2007-02-14 11:50:00,25.97,25.97,25.96,25.97,1400.0,25.97,25.97,25.96,25.97,1400.0
2007-02-14 11:55:00,25.96,25.97,25.96,25.96,1600.0,25.96,25.97,25.96,25.96,1600.0
2007-02-14 12:00:00,25.97,25.97,25.96,25.97,1800.0,25.97,25.97,25.96,25.97,1800.0
2007-02-14 12:05:00,25.96,25.97,25.96,25.97,2500.0,25.96,25.97,25.96,25.97,2500.0
2007-02-14 12:10:00,25.97,25.97,25.95,25.95,10900.0,25.97,25.97,25.95,25.95,10900.0
2007-02-14 12:15:00,25.96,25.96,25.94,25.95,4700.0,25.96,25.96,25.94,25.95,4700.0
2007-02-14 12:20:00,25.95,25.97,25.95,25.97,7800.0,25.95,25.97,25.95,25.97,7800.0
2007-02-14 12:25:00,25.97,25.97,25.96,25.97,10800.0,25.97,25.97,25.96,25.97,10800.0
2007-02-14 12:30:00,25.97,25.99,25.97,25.99,5700.0,25.97,25.99,25.97,25.99,5700.0
2007-02-14 12:35:00,25.98,25.99,25.97,25.99,4900.0,25.98,25.99,25.97,25.99,4900.0
2007-02-14 12:40:00,25.99,26.0,25.99,26.0,4700.0,25.99,26.0,25.99,26.0,4700.0
2007-02-14 12:45:00,26.0,26.01,25.99,26.0,7800.0,26.0,26.01,25.99,26.0,7800.0
2007-02-14 12:50:00,26.01,26.03,26.0,26.03,7500.0,26.01,26.03,26.0,26.03,7500.0
2007-02-14 12:55:00,26.04,26.04,26.03,26.04,2900.0,26.04,26.04,26.03,26.04,2900.0
2007-02-14 13:00:00,26.04,26.08,26.03,26.08,15500.0,26.04,26.08,26.03,26.08,15500.0
2007-02-14 13:05:00,26.08,26.11,26.08,26.11,17900.0,26.08,26.11,26.08,26.11,17900.0
2007-02-14 13:10:00,26.11,26.11,26.09,26.1,6400.0,26.11,26.11,26.09,26.1,6400.0
2007-02-14 13:15:00,26.1,26.11,26.09,26.09,11500.0,26.1,26.11,26.09,26.09,11500.0
2007-02-14 13:20:00,26.08,26.1,26.08,26.09,8600.0,26.08,26.1,26.08,26.09,8600.0
2007-02-14 13:25:00,26.09,26.11,26.05,26.11,11500.0,26.09,26.11,26.05,26.11,11500.0
2007-02-14 13:30:00,26.11,26.14,26.11,26.13,14500.0,26.11,26.14,26.11,26.13,14500.0
2007-02-14 13:35:00,26.13,26.13,26.11,26.13,5800.0,26.13,26.13,26.11,26.13,5800.0
2007-02-14 13:40:00,26.13,26.17,26.11,26.13,23500.0,26.13,26.17,26.11,26.13,23500.0
2007-02-14 13:45:00,26.13,26.16,26.13,26.16,6900.0,26.13,26.16,26.13,26.16,6900.0
2007-02-14 13:50:00,26.17,26.17,26.15,26.17,8800.0,26.17,26.17,26.15,26.17,8800.0
2007-02-14 13:55:00,26.17,26.17,26.15,26.16,3800.0,26.17,26.17,26.15,26.16,3800.0
2007-02-14 14:00:00,26.16,26.18,26.16,26.18,6100.0,26.16,26.18,26.16,26.18,6100.0
2007-02-14 14:05:00,26.18,26.18,26.14,26.15,8200.0,26.18,26.18,26.14,26.15,8200.0
2007-02-14 14:10:00,26.15,26.18,26.14,26.18,14100.0,26.15,26.18,26.14,26.18,14100.0
2007-02-14 14:15:00,26.18,26.19,26.18,26.18,3900.0,26.18,26.19,26.18,26.18,3900.0
2007-02-14 14:20:00,26.19,26.19,26.18,26.18,5300.0,26.19,26.19,26.18,26.18,5300.0
2007-02-14 14:25:00,26.17,26.18,26.12,26.13,4900.0,26.17,26.18,26.12,26.13,4900.0
2007-02-14 14:30:00,26.13,26.13,26.11,26.12,12500.0,26.13,26.13,26.11,26.12,12500.0
2007-02-14 14:35:00,26.12,26.13,26.11,26.13,11500.0,26.12,26.13,26.11,26.13,11500.0
2007-02-14 14:40:00,26.13,26.15,26.12,26.14,8400.0,26.13,26.15,26.12,26.14,8400.0
2007-02-14 14:45:00,26.13,26.14,26.12,26.13,3900.0,26.13,26.14,26.12,26.13,3900.0
2007-02-14 14:50:00,26.12,26.13,26.07,26.07,10100.0,26.12,26.13,26.07,26.07,10100.0
2007-02-14 14:55:00,26.06,26.07,26.03,26.04,12900.0,26.06,26.07,26.03,26.04,12900.0
2007-02-14 15:00:00,26.03,26.1,26.03,26.1,20300.0,26.03,26.1,26.03,26.1,20300.0
2007-02-14 15:05:00,26.09,26.1,26.09,26.09,3900.0,26.09,26.1,26.09,26.09,3900.0
2007-02-14 15:10:00,26.09,26.1,26.08,26.09,7700.0,26.09,26.1,26.08,26.09,7700.0
2007-02-14 15:15:00,26.09,26.09,26.08,26.09,3500.0,26.09,26.09,26.08,26.09,3500.0
2007-02-14 15:20:00,26.09,26.1,26.09,26.09,20900.0,26.09,26.1,26.09,26.09,20900.0
2007-02-14 15:25:00,26.09,26.1,26.09,26.1,7900.0,26.09,26.1,26.09,26.1,7900.0
2007-02-14 15:30:00,26.1,26.11,26.09,26.1,16300.0,26.1,26.11,26.09,26.1,16300.0
2007-02-14 15:35:00,26.1,26.1,26.07,26.08,7500.0,26.1,26.1,26.07,26.08,7500.0
2007-02-14 15:40:00,26.08,26.09,26.06,26.07,17800.0,26.08,26.09,26.06,26.07,17800.0
2007-02-14 15:45:00,26.07,26.07,26.04,26.05,9300.0,26.07,26.07,26.04,26.05,9300.0
2007-02-14 15:50:00,26.05,26.07,26.04,26.07,10400.0,26.05,26.07,26.04,26.07,10400.0
2007-02-14 15:55:00,26.07,26.09,26.06,26.09,13100.0,26.07,26.09,26.06,26.09,13100.0
2007-02-15 09:30:00,26.11,26.11,25.99,26.02,8400.0,26.11,26.11,25.99,26.02,8400.0
2007-02-15 09:35:00,26.05,26.12,26.04,26.1,8600.0,26.05,26.12,26.04,26.1,8600.0
2007-02-15 09:40:00,26.09,26.11,26.04,26.1,6800.0,26.09,26.11,26.04,26.1,6800.0
2007-02-15 09:45:00,26.09,26.09,25.98,26.0,9300.0,26.09,26.09,25.98,26.0,9300.0
2007-02-15 09:50:00,26.0,26.03,25.99,25.99,12000.0,26.0,26.03,25.99,25.99,12000.0
2007-02-15 09:55:00,25.99,26.01,25.99,26.01,8700.0,25.99,26.01,25.99,26.01,8700.0
2007-02-15 10:00:00,26.0,26.04,25.99,26.03,14900.0,26.0,26.04,25.99,26.03,14900.0
2007-02-15 10:05:00,26.03,26.03,25.94,25.99,11800.0,26.03,26.03,25.94,25.99,11800.0
2007-02-15 10:10:00,25.99,26.0,25.95,26.0,7400.0,25.99,26.0,25.95,26.0,7400.0
2007-02-15 10:15:00,26.0,26.0,25.99,25.99,6200.0,26.0,26.0,25.99,25.99,6200.0
2007-02-15 10:20:00,26.0,26.01,25.98,25.98,16200.0,26.0,26.01,25.98,25.98,16200.0
2007-02-15 10:25:00,25.99,26.01,25.99,26.01,6300.0,25.99,26.01,25.99,26.01,6300.0
2007-02-15 10:30:00,26.01,26.08,26.01,26.06,4900.0,26.01,26.08,26.01,26.06,4900.0
2007-02-15 10:35:00,26.06,26.08,26.06,26.06,4700.0,26.06,26.08,26.06,26.06,4700.0
2007-02-15 10:40:00,26.05,26.06,26.05,26.06,2400.0,26.05,26.06,26.05,26.06,2400.0
2007-02-15 10:45:00,26.05,26.08,26.02,26.02,6800.0,26.05,26.08,26.02,26.02,6800.0
2007-02-15 10:50:00,26.02,26.04,25.98,25.99,15100.0,26.02,26.04,25.98,25.99,15100.0
2007-02-15 10:55:00,26.0,26.01,25.97,25.97,7800.0,26.0,26.01,25.97,25.97,7800.0
2007-02-15 11:00:00,25.97,26.03,25.97,26.02,6900.0,25.97,26.03,25.97,26.02,6900.0
2007-02-15 11:05:00,26.02,26.06,26.02,26.06,3200.0,26.02,26.06,26.02,26.06,3200.0
2007-02-15 11:10:00,26.07,26.11,26.06,26.11,3800.0,26.07,26.11,26.06,26.11,3800.0
2007-02-15 11:15:00,26.11,26.13,26.1,26.12,4300.0,26.11,26.13,26.1,26.12,4300.0
2007-02-15 11:20:00,26.11,26.14,26.11,26.14,3300.0,26.11,26.14,26.11,26.14,3300.0
2007-02-15 11:25:00,26.14,26.14,26.11,26.14,9500.0,26.14,26.14,26.11,26.14,9500.0
2007-02-15 11:30:00,26.14,26.15,26.1,26.13,8100.0,26.14,26.15,26.1,26.13,8100.0
2007-02-15 11:35:00,26.12,26.13,26.11,26.13,3100.0,26.12,26.13,26.11,26.13,3100.0
2007-02-15 11:40:00,26.13,26.16,26.13,26.16,6900.0,26.13,26.16,26.13,26.16,6900.0
2007-02-15 11:45:00,26.15,26.16,26.14,26.15,3500.0,26.15,26.16,26.14,26.15,3500.0
2007-02-15 11:50:00,26.16,26.18,26.14,26.14,6400.0,26.16,26.18,26.14,26.14,6400.0
2007-02-15 11:55:00,26.14,26.16,26.14,26.15,9000.0,26.14,26.16,26.14,26.15,9000.0
2007-02-15 12:00:00,26.15,26.16,26.08,26.09,27300.0,26.15,26.16,26.08,26.09,27300.0
2007-02-15 12:05:00,26.09,26.09,26.06,26.07,5900.0,26.09,26.09,26.06,26.07,5900.0
2007-02-15 12:10:00,26.07,26.13,26.07,26.12,8500.0,26.07,26.13,26.07,26.12,8500.0
2007-02-15 12:15:00,26.12,26.16,26.12,26.16,3500.0,26.12,26.16,26.12,26.16,3500.0
2007-02-15 12:20:00,26.16,26.17,26.15,26.16,7200.0,26.16,26.17,26.15,26.16,7200.0
2007-02-15 12:25:00,26.16,26.16,26.14,26.16,2800.0,26.16,26.16,26.14,26.16,2800.0
2007-02-15 12:30:00,26.16,26.18,26.14,26.14,7500.0,26.16,26.18,26.14,26.14,7500.0
2007-02-15 12:35:00,26.14,26.15,26.14,26.15,2500.0,26.14,26.15,26.14,26.15,2500.0
2007-02-15 12:40:00,26.15,26.15,26.14,26.14,4700.0,26.15,26.15,26.14,26.14,4700.0
2007-02-15 12:45:00,26.15,26.16,26.14,26.14,5300.0,26.15,26.16,26.14,26.14,5300.0
2007-02-15 12:50:00,26.14,26.17,26.14,26.15,13300.0,26.14,26.17,26.14,26.15,13300.0
2007-02-15 12:55:00,26.14,26.15,26.1,26.11,8600.0,26.14,26.15,26.1,26.11,8600.0
2007-02-15 13:00:00,26.12,26.16,26.12,26.16,17600.0,26.12,26.16,26.12,26.16,17600.0
2007-02-15 13:05:00,26.16,26.24,26.15,26.19,47300.0,26.16,26.24,26.15,26.19,47300.0
2007-02-15 13:10:00,26.19,26.24,26.14,26.22,60700.0,26.19,26.24,26.14,26.22,60700.0
2007-02-15 13:15:00,26.21,26.24,26.19,26.23,10600.0,26.21,26.24,26.19,26.23,10600.0
2007-02-15 13:20:00,26.23,26.24,26.22,26.23,8200.0,26.23,26.24,26.22,26.23,8200.0
2007-02-15 13:25:00,26.23,26.23,26.2,26.2,8500.0,26.23,26.23,26.2,26.2,8500.0
2007-02-15 13:30:00,26.19,26.21,26.19,26.2,2200.0,26.19,26.21,26.19,26.2,2200.0
2007-02-15 13:35:00,26.2,26.24,26.18,26.23,6300.0,26.2,26.24,26.18,26.23,6300.0
2007-02-15 13:40:00,26.23,26.24,26.22,26.24,5500.0,26.23,26.24,26.22,26.24,5500.0
2007-02-15 13:45:00,26.24,26.25,26.23,26.25,6500.0,26.24,26.25,26.23,26.25,6500.0
2007-02-15 13:50:00,26.24,26.25,26.23,26.24,8800.0,26.24,26.25,26.23,26.24,8800.0
2007-02-15 13:55:00,26.24,26.25,26.24,26.25,3600.0,26.24,26.25,26.24,26.25,3600.0
2007-02-15 14:00:00,26.25,26.25,26.21,26.24,14700.0,26.25,26.25,26.21,26.24,14700.0
2007-02-15 14:05:00,26.24,26.26,26.23,26.26,7700.0,26.24,26.26,26.23,26.26,7700.0
2007-02-15 14:10:00,26.26,26.36,26.26,26.35,25400.0,26.26,26.36,26.26,26.35,25400.0
2007-02-15 14:15:00,26.35,26.35,26.32,26.33,26000.0,26.35,26.35,26.32,26.33,26000.0
2007-02-15 14:20:00,26.34,26.38,26.32,26.36,15700.0,26.34,26.38,26.32,26.36,15700.0
2007-02-15 14:25:00,26.36,26.36,26.35,26.35,9200.0,26.36,26.36,26.35,26.35,9200.0
2007-02-15 14:30:00,26.35,26.36,26.35,26.36,7200.0,26.35,26.36,26.35,26.36,7200.0
2007-02-15 14:35:00,26.36,26.4,26.34,26.4,28500.0,26.36,26.4,26.34,26.4,28500.0
2007-02-15 14:40:00,26.39,26.4,26.36,26.37,21700.0,26.39,26.4,26.36,26.37,21700.0
2007-02-15 14:45:00,26.38,26.38,26.37,26.38,3900.0,26.38,26.38,26.37,26.38,3900.0
2007-02-15 14:50:00,26.37,26.4,26.37,26.4,16700.0,26.37,26.4,26.37,26.4,16700.0
2007-02-15 14:55:00,26.39,26.4,26.38,26.39,11600.0,26.39,26.4,26.38,26.39,11600.0
2007-02-15 15:00:00,26.39,26.42,26.37,26.39,34500.0,26.39,26.42,26.37,26.39,34500.0
2007-02-15 15:05:00,26.39,26.4,26.38,26.38,2800.0,26.39,26.4,26.38,26.38,2800.0
2007-02-15 15:10:00,26.39,26.41,26.39,26.41,13100.0,26.39,26.41,26.39,26.41,13100.0
2007-02-15 15:15:00,26.41,26.42,26.4,26.41,8800.0,26.41,26.42,26.4,26.41,8800.0
2007-02-15 15:20:00,26.41,26.45,26.39,26.44,26700.0,26.41,26.45,26.39,26.44,26700.0
2007-02-15 15:25:00,26.43,26.44,26.42,26.43,8600.0,26.43,26.44,26.42,26.43,8600.0
2007-02-15 15:30:00,26.42,26.42,26.33,26.37,45300.0,26.42,26.42,26.33,26.37,45300.0
2007-02-15 15:35:00,26.36,26.38,26.35,26.37,11000.0,26.36,26.38,26.35,26.37,11000.0
2007-02-15 15:40:00,26.37,26.37,26.36,26.37,13300.0,26.37,26.37,26.36,26.37,13300.0
2007-02-15 15:45:00,26.37,26.39,26.37,26.37,13300.0,26.37,26.39,26.37,26.37,13300.0
2007-02-15 15:50:00,26.37,26.38,26.36,26.37,11500.0,26.37,26.38,26.36,26.37,11500.0
2007-02-15 15:55:00,26.37,26.37,26.32,26.32,31200.0,26.37,26.37,26.32,26.32,31200.0
2007-02-16 09:30:00,26.34,26.34,26.16,26.19,28900.0,26.34,26.34,26.16,26.19,28900.0
2007-02-16 09:35:00,26.19,26.21,26.19,26.19,9100.0,26.19,26.21,26.19,26.19,9100.0
2007-02-16 09:40:00,26.2,26.2,26.18,26.18,6300.0,26.2,26.2,26.18,26.18,6300.0
2007-02-16 09:45:00,26.16,26.17,26.08,26.09,10700.0,26.16,26.17,26.08,26.09,10700.0
2007-02-16 09:50:00,26.1,26.14,26.09,26.09,5200.0,26.1,26.14,26.09,26.09,5200.0
2007-02-16 09:55:00,26.08,26.2,26.07,26.12,9500.0,26.08,26.2,26.07,26.12,9500.0
2007-02-16 10:00:00,26.13,26.14,26.05,26.09,8400.0,26.13,26.14,26.05,26.09,8400.0
2007-02-16 10:05:00,26.09,26.14,26.06,26.14,11400.0,26.09,26.14,26.06,26.14,11400.0
2007-02-16 10:10:00,26.14,26.15,26.11,26.13,5000.0,26.14,26.15,26.11,26.13,5000.0
2007-02-16 10:15:00,26.13,26.13,26.08,26.08,2900.0,26.13,26.13,26.08,26.08,2900.0
2007-02-16 10:20:00,26.08,26.1,26.07,26.09,2800.0,26.08,26.1,26.07,26.09,2800.0
2007-02-16 10:25:00,26.09,26.12,26.06,26.06,6200.0,26.09,26.12,26.06,26.06,6200.0
2007-02-16 10:30:00,26.07,26.07,26.04,26.06,5400.0,26.07,26.07,26.04,26.06,5400.0
2007-02-16 10:35:00,26.06,26.06,26.05,26.06,3700.0,26.06,26.06,26.05,26.06,3700.0
2007-02-16 10:40:00,26.06,26.06,26.05,26.05,3600.0,26.06,26.06,26.05,26.05,3600.0
2007-02-16 10:45:00,26.06,26.09,26.06,26.08,7300.0,26.06,26.09,26.06,26.08,7300.0
2007-02-16 10:50:00,26.08,26.08,26.07,26.08,3600.0,26.08,26.08,26.07,26.08,3600.0
2007-02-16 10:55:00,26.08,26.09,26.08,26.08,7800.0,26.08,26.09,26.08,26.08,7800.0
2007-02-16 11:00:00,26.08,26.08,26.07,26.08,5800.0,26.08,26.08,26.07,26.08,5800.0
2007-02-16 11:05:00,26.08,26.08,26.05,26.06,3300.0,26.08,26.08,26.05,26.06,3300.0
2007-02-16 11:10:00,26.06,26.06,26.06,26.06,1700.0,26.06,26.06,26.06,26.06,1700.0
2007-02-16 11:15:00,26.06,26.06,26.05,26.05,2900.0,26.06,26.06,26.05,26.05,2900.0
2007-02-16 11:20:00,26.05,26.05,26.04,26.05,2800.0,26.05,26.05,26.04,26.05,2800.0
2007-02-16 11:25:00,26.05,26.05,26.05,26.05,1700.0,26.05,26.05,26.05,26.05,1700.0
2007-02-16 11:30:00,26.05,26.05,26.04,26.05,5300.0,26.05,26.05,26.04,26.05,5300.0
2007-02-16 11:35:00,26.05,26.05,26.02,26.02,8200.0,26.05,26.05,26.02,26.02,8200.0
2007-02-16 11:40:00,26.03,26.04,26.03,26.04,4800.0,26.03,26.04,26.03,26.04,4800.0
2007-02-16 11:45:00,26.04,26.05,26.04,26.05,1200.0,26.04,26.05,26.04,26.05,1200.0
2007-02-16 11:50:00,26.05,26.07,26.05,26.07,5900.0,26.05,26.07,26.05,26.07,5900.0
2007-02-16 11:55:00,26.07,26.08,26.07,26.08,3600.0,26.07,26.08,26.07,26.08,3600.0
2007-02-16 12:00:00,26.08,26.09,26.08,26.09,5900.0,26.08,26.09,26.08,26.09,5900.0
2007-02-16 12:05:00,26.1,26.1,26.09,26.1,6100.0,26.1,26.1,26.09,26.1,6100.0
2007-02-16 12:10:00,26.1,26.1,26.09,26.1,2800.0,26.1,26.1,26.09,26.1,2800.0
2007-02-16 12:15:00,26.1,26.1,26.06,26.07,9700.0,26.1,26.1,26.06,26.07,9700.0
2007-02-16 12:20:00,26.07,26.09,26.07,26.09,2800.0,26.07,26.09,26.07,26.09,2800.0
2007-02-16 12:25:00,26.1,26.11,26.06,26.08,13600.0,26.1,26.11,26.06,26.08,13600.0
2007-02-16 12:30:00,26.08,26.09,26.08,26.09,1500.0,26.08,26.09,26.08,26.09,1500.0
2007-02-16 12:35:00,26.09,26.1,26.09,26.1,2900.0,26.09,26.1,26.09,26.1,2900.0
2007-02-16 12:40:00,26.1,26.11,26.09,26.11,2100.0,26.1,26.11,26.09,26.11,2100.0
2007-02-16 12:45:00,26.11,26.12,26.11,26.12,1800.0,26.11,26.12,26.11,26.12,1800.0
2007-02-16 12:50:00,26.12,26.16,26.12,26.16,5900.0,26.12,26.16,26.12,26.16,5900.0
2007-02-16 12:55:00,26.16,26.19,26.16,26.19,5000.0,26.16,26.19,26.16,26.19,5000.0
2007-02-16 13:00:00,26.2,26.21,26.19,26.2,9400.0,26.2,26.21,26.19,26.2,9400.0
2007-02-16 13:05:00,26.2,26.2,26.19,26.19,2200.0,26.2,26.2,26.19,26.19,2200.0
2007-02-16 13:10:00,26.18,26.18,26.11,26.13,10200.0,26.18,26.18,26.11,26.13,10200.0
2007-02-16 13:15:00,26.13,26.14,26.13,26.13,3000.0,26.13,26.14,26.13,26.13,3000.0
2007-02-16 13:20:00,26.13,26.14,26.12,26.13,3200.0,26.13,26.14,26.12,26.13,3200.0
2007-02-16 13:25:00,26.13,26.13,26.11,26.12,2600.0,26.13,26.13,26.11,26.12,2600.0
2007-02-16 13:30:00,26.12,26.13,26.1,26.11,8500.0,26.12,26.13,26.1,26.11,8500.0
2007-02-16 13:35:00,26.11,26.11,26.08,26.09,4900.0,26.11,26.11,26.08,26.09,4900.0
2007-02-16 13:40:00,26.1,26.14,26.1,26.14,3600.0,26.1,26.14,26.1,26.14,3600.0
2007-02-16 13:45:00,26.14,26.14,26.12,26.13,2700.0,26.14,26.14,26.12,26.13,2700.0
2007-02-16 13:50:00,26.13,26.14,26.11,26.12,4100.0,26.13,26.14,26.11,26.12,4100.0
2007-02-16 13:55:00,26.12,26.14,26.1,26.12,18900.0,26.12,26.14,26.1,26.12,18900.0
2007-02-16 14:00:00,26.13,26.16,26.12,26.14,9600.0,26.13,26.16,26.12,26.14,9600.0
2007-02-16 14:05:00,26.14,26.19,26.14,26.19,1800.0,26.14,26.19,26.14,26.19,1800.0
2007-02-16 14:10:00,26.19,26.19,26.18,26.18,5200.0,26.19,26.19,26.18,26.18,5200.0
2007-02-16 14:15:00,26.18,26.18,26.18,26.18,1700.0,26.18,26.18,26.18,26.18,1700.0
2007-02-16 14:20:00,26.18,26.19,26.17,26.18,2400.0,26.18,26.19,26.17,26.18,2400.0
2007-02-16 14:25:00,26.18,26.18,26.17,26.18,1900.0,26.18,26.18,26.17,26.18,1900.0
2007-02-16 14:30:00,26.18,26.18,26.17,26.18,4300.0,26.18,26.18,26.17,26.18,4300.0
2007-02-16 14:35:00,26.18,26.18,26.17,26.18,4100.0,26.18,26.18,26.17,26.18,4100.0
2007-02-16 14:40:00,26.18,26.18,26.16,26.17,3300.0,26.18,26.18,26.16,26.17,3300.0
2007-02-16 14:45:00,26.17,26.18,26.16,26.17,6200.0,26.17,26.18,26.16,26.17,6200.0
2007-02-16 14:50:00,26.17,26.18,26.16,26.17,3200.0,26.17,26.18,26.16,26.17,3200.0
2007-02-16 14:55:00,26.17,26.18,26.13,26.14,8200.0,26.17,26.18,26.13,26.14,8200.0
2007-02-16 15:00:00,26.14,26.16,26.1,26.16,20800.0,26.14,26.16,26.1,26.16,20800.0
2007-02-16 15:05:00,26.17,26.17,26.14,26.17,15100.0,26.17,26.17,26.14,26.17,15100.0
2007-02-16 15:10:00,26.18,26.19,26.15,26.17,9900.0,26.18,26.19,26.15,26.17,9900.0
2007-02-16 15:15:00,26.17,26.2,26.16,26.16,12100.0,26.17,26.2,26.16,26.16,12100.0
2007-02-16 15:20:00,26.16,26.19,26.15,26.19,11200.0,26.16,26.19,26.15,26.19,11200.0
2007-02-16 15:25:00,26.18,26.2,26.15,26.19,10100.0,26.18,26.2,26.15,26.19,10100.0
2007-02-16 15:30:00,26.19,26.2,26.17,26.19,9400.0,26.19,26.2,26.17,26.19,9400.0
2007-02-16 15:35:00,26.19,26.19,26.15,26.16,12500.0,26.19,26.19,26.15,26.16,12500.0
2007-02-16 15:40:00,26.17,26.17,26.14,26.16,14400.0,26.17,26.17,26.14,26.16,14400.0
2007-02-16 15:45:00,26.16,26.2,26.15,26.2,13600.0,26.16,26.2,26.15,26.2,13600.0
2007-02-16 15:50:00,26.2,26.2,26.18,26.19,8700.0,26.2,26.2,26.18,26.19,8700.0
2007-02-16 15:55:00,26.19,26.19,26.16,26.17,7500.0,26.19,26.19,26.16,26.17,7500.0
2007-02-20 09:30:00,26.12,26.28,26.12,26.26,22600.0,26.12,26.28,26.12,26.26,22600.0
2007-02-20 09:35:00,26.24,26.24,26.06,26.1,12000.0,26.24,26.24,26.06,26.1,12000.0
2007-02-20 09:40:00,26.1,26.13,26.07,26.08,13700.0,26.1,26.13,26.07,26.08,13700.0
2007-02-20 09:45:00,26.07,26.11,26.07,26.1,15900.0,26.07,26.11,26.07,26.1,15900.0
2007-02-20 09:50:00,26.11,26.11,26.0,26.0,28000.0,26.11,26.11,26.0,26.0,28000.0
2007-02-20 09:55:00,25.98,26.0,25.96,25.98,8100.0,25.98,26.0,25.96,25.98,8100.0
2007-02-20 10:00:00,25.97,25.99,25.93,25.94,13700.0,25.97,25.99,25.93,25.94,13700.0
2007-02-20 10:05:00,25.92,25.92,25.86,25.92,7000.0,25.92,25.92,25.86,25.92,7000.0
2007-02-20 10:10:00,25.92,25.97,25.92,25.96,7000.0,25.92,25.97,25.92,25.96,7000.0
2007-02-20 10:15:00,25.97,26.0,25.95,25.97,12900.0,25.97,26.0,25.95,25.97,12900.0
2007-02-20 10:20:00,25.96,25.97,25.94,25.95,4700.0,25.96,25.97,25.94,25.95,4700.0
2007-02-20 10:25:00,25.96,26.01,25.95,25.99,16400.0,25.96,26.01,25.95,25.99,16400.0
2007-02-20 10:30:00,26.0,26.07,26.0,26.04,16800.0,26.0,26.07,26.0,26.04,16800.0
2007-02-20 10:35:00,26.05,26.05,26.0,26.0,14400.0,26.05,26.05,26.0,26.0,14400.0
2007-02-20 10:40:00,26.0,26.01,25.99,26.01,15400.0,26.0,26.01,25.99,26.01,15400.0
2007-02-20 10:45:00,26.01,26.12,26.01,26.09,9300.0,26.01,26.12,26.01,26.09,9300.0
2007-02-20 10:50:00,26.09,26.1,26.04,26.05,26500.0,26.09,26.1,26.04,26.05,26500.0
2007-02-20 10:55:00,26.05,26.06,26.03,26.05,6700.0,26.05,26.06,26.03,26.05,6700.0
2007-02-20 11:00:00,26.05,26.11,26.05,26.1,9200.0,26.05,26.11,26.05,26.1,9200.0
2007-02-20 11:05:00,26.11,26.13,26.08,26.08,12500.0,26.11,26.13,26.08,26.08,12500.0
2007-02-20 11:10:00,26.08,26.09,26.01,26.04,31700.0,26.08,26.09,26.01,26.04,31700.0
2007-02-20 11:15:00,26.04,26.11,26.04,26.1,15800.0,26.04,26.11,26.04,26.1,15800.0
2007-02-20 11:20:00,26.09,26.18,26.08,26.17,14500.0,26.09,26.18,26.08,26.17,14500.0
2007-02-20 11:25:00,26.17,26.2,26.17,26.2,4700.0,26.17,26.2,26.17,26.2,4700.0
2007-02-20 11:30:00,26.2,26.24,26.2,26.23,8800.0,26.2,26.24,26.2,26.23,8800.0
2007-02-20 11:35:00,26.23,26.23,26.19,26.22,11900.0,26.23,26.23,26.19,26.22,11900.0
2007-02-20 11:40:00,26.23,26.24,26.19,26.19,32300.0,26.23,26.24,26.19,26.19,32300.0
2007-02-20 11:45:00,26.2,26.25,26.2,26.24,12100.0,26.2,26.25,26.2,26.24,12100.0
2007-02-20 11:50:00,26.24,26.31,26.24,26.3,16200.0,26.24,26.31,26.24,26.3,16200.0
2007-02-20 11:55:00,26.29,26.29,26.19,26.19,14300.0,26.29,26.29,26.19,26.19,14300.0
2007-02-20 12:00:00,26.2,26.29,26.19,26.25,27500.0,26.2,26.29,26.19,26.25,27500.0
2007-02-20 12:05:00,26.26,26.31,26.26,26.31,14600.0,26.26,26.31,26.26,26.31,14600.0
2007-02-20 12:10:00,26.29,26.35,26.29,26.33,10800.0,26.29,26.35,26.29,26.33,10800.0
2007-02-20 12:15:00,26.33,26.34,26.32,26.34,12700.0,26.33,26.34,26.32,26.34,12700.0
2007-02-20 12:20:00,26.35,26.37,26.3,26.37,21100.0,26.35,26.37,26.3,26.37,21100.0
2007-02-20 12:25:00,26.38,26.46,26.36,26.36,24300.0,26.38,26.46,26.36,26.36,24300.0
2007-02-20 12:30:00,26.35,26.37,26.33,26.35,6700.0,26.35,26.37,26.33,26.35,6700.0
2007-02-20 12:35:00,26.34,26.34,26.3,26.3,11900.0,26.34,26.34,26.3,26.3,11900.0
2007-02-20 12:40:00,26.3,26.35,26.3,26.34,11800.0,26.3,26.35,26.3,26.34,11800.0
2007-02-20 12:45:00,26.34,26.36,26.34,26.36,4900.0,26.34,26.36,26.34,26.36,4900.0
2007-02-20 12:50:00,26.36,26.41,26.36,26.41,10000.0,26.36,26.41,26.36,26.41,10000.0
2007-02-20 12:55:00,26.41,26.41,26.4,26.41,9700.0,26.41,26.41,26.4,26.41,9700.0
2007-02-20 13:00:00,26.41,26.42,26.4,26.42,10000.0,26.41,26.42,26.4,26.42,10000.0
2007-02-20 13:05:00,26.42,26.45,26.42,26.44,8400.0,26.42,26.45,26.42,26.44,8400.0
2007-02-20 13:10:00,26.43,26.44,26.4,26.41,7700.0,26.43,26.44,26.4,26.41,7700.0
2007-02-20 13:15:00,26.41,26.41,26.4,26.4,2300.0,26.41,26.41,26.4,26.4,2300.0
2007-02-20 13:20:00,26.4,26.43,26.4,26.42,11600.0,26.4,26.43,26.4,26.42,11600.0
2007-02-20 13:25:00,26.42,26.43,26.41,26.41,4400.0,26.42,26.43,26.41,26.41,4400.0
2007-02-20 13:30:00,26.41,26.41,26.39,26.4,18900.0,26.41,26.41,26.39,26.4,18900.0
2007-02-20 13:35:00,26.41,26.42,26.41,26.41,5500.0,26.41,26.42,26.41,26.41,5500.0
2007-02-20 13:40:00,26.41,26.42,26.41,26.41,1600.0,26.41,26.42,26.41,26.41,1600.0
2007-02-20 13:45:00,26.41,26.43,26.41,26.43,5400.0,26.41,26.43,26.41,26.43,5400.0
2007-02-20 13:50:00,26.42,26.44,26.42,26.44,6800.0,26.42,26.44,26.42,26.44,6800.0
2007-02-20 13:55:00,26.44,26.44,26.43,26.43,9200.0,26.44,26.44,26.43,26.43,9200.0
2007-02-20 14:00:00,26.44,26.46,26.43,26.46,10900.0,26.44,26.46,26.43,26.46,10900.0
2007-02-20 14:05:00,26.45,26.46,26.45,26.45,4500.0,26.45,26.46,26.45,26.45,4500.0
2007-02-20 14:10:00,26.46,26.5,26.45,26.49,40100.0,26.46,26.5,26.45,26.49,40100.0
2007-02-20 14:15:00,26.48,26.52,26.48,26.5,23100.0,26.48,26.52,26.48,26.5,23100.0
2007-02-20 14:20:00,26.51,26.55,26.5,26.54,27400.0,26.51,26.55,26.5,26.54,27400.0
2007-02-20 14:25:00,26.53,26.63,26.53,26.62,34400.0,26.53,26.63,26.53,26.62,34400.0
2007-02-20 14:30:00,26.62,26.64,26.62,26.62,12900.0,26.62,26.64,26.62,26.62,12900.0
2007-02-20 14:35:00,26.62,26.63,26.61,26.61,5700.0,26.62,26.63,26.61,26.61,5700.0
2007-02-20 14:40:00,26.62,26.63,26.6,26.63,10500.0,26.62,26.63,26.6,26.63,10500.0
2007-02-20 14:45:00,26.63,26.66,26.62,26.64,16600.0,26.63,26.66,26.62,26.64,16600.0
2007-02-20 14:50:00,26.65,26.66,26.65,26.66,8700.0,26.65,26.66,26.65,26.66,8700.0
2007-02-20 14:55:00,26.64,26.68,26.64,26.67,14600.0,26.64,26.68,26.64,26.67,14600.0
2007-02-20 15:00:00,26.68,26.71,26.68,26.69,22900.0,26.68,26.71,26.68,26.69,22900.0
2007-02-20 15:05:00,26.69,26.71,26.68,26.7,13000.0,26.69,26.71,26.68,26.7,13000.0
2007-02-20 15:10:00,26.7,26.7,26.68,26.69,4600.0,26.7,26.7,26.68,26.69,4600.0
2007-02-20 15:15:00,26.68,26.69,26.67,26.67,13900.0,26.68,26.69,26.67,26.67,13900.0
2007-02-20 15:20:00,26.67,26.7,26.66,26.69,28400.0,26.67,26.7,26.66,26.69,28400.0
2007-02-20 15:25:00,26.69,26.7,26.65,26.68,34400.0,26.69,26.7,26.65,26.68,34400.0
2007-02-20 15:30:00,26.68,26.69,26.67,26.67,17300.0,26.68,26.69,26.67,26.67,17300.0
2007-02-20 15:35:00,26.68,26.68,26.67,26.68,14100.0,26.68,26.68,26.67,26.68,14100.0
2007-02-20 15:40:00,26.67,26.69,26.67,26.67,17300.0,26.67,26.69,26.67,26.67,17300.0
2007-02-20 15:45:00,26.67,26.69,26.67,26.68,22100.0,26.67,26.69,26.67,26.68,22100.0
2007-02-20 15:50:00,26.68,26.7,26.67,26.67,23100.0,26.68,26.7,26.67,26.67,23100.0
2007-02-20 15:55:00,26.68,26.68,26.63,26.63,29300.0,26.68,26.68,26.63,26.63,29300.0
2007-02-21 09:30:00,26.69,26.69,26.39,26.41,41000.0,26.69,26.69,26.39,26.41,41000.0
2007-02-21 09:35:00,26.41,26.5,26.4,26.5,20200.0,26.41,26.5,26.4,26.5,20200.0
2007-02-21 09:40:00,26.5,26.59,26.46,26.52,26500.0,26.5,26.59,26.46,26.52,26500.0
2007-02-21 09:45:00,26.52,26.61,26.5,26.56,16600.0,26.52,26.61,26.5,26.56,16600.0
2007-02-21 09:50:00,26.58,26.6,26.5,26.59,12200.0,26.58,26.6,26.5,26.59,12200.0
2007-02-21 09:55:00,26.59,26.63,26.5,26.54,15900.0,26.59,26.63,26.5,26.54,15900.0
2007-02-21 10:00:00,26.52,26.62,26.52,26.62,9900.0,26.52,26.62,26.52,26.62,9900.0
2007-02-21 10:05:00,26.63,26.74,26.61,26.74,10900.0,26.63,26.74,26.61,26.74,10900.0
2007-02-21 10:10:00,26.72,26.75,26.68,26.75,11100.0,26.72,26.75,26.68,26.75,11100.0
2007-02-21 10:15:00,26.74,26.79,26.7,26.75,20100.0,26.74,26.79,26.7,26.75,20100.0
2007-02-21 10:20:00,26.75,26.76,26.73,26.73,15400.0,26.75,26.76,26.73,26.73,15400.0
2007-02-21 10:25:00,26.72,26.77,26.7,26.75,6300.0,26.72,26.77,26.7,26.75,6300.0
2007-02-21 10:30:00,26.7,26.75,26.7,26.7,7100.0,26.7,26.75,26.7,26.7,7100.0
2007-02-21 10:35:00,26.7,26.71,26.68,26.68,5800.0,26.7,26.71,26.68,26.68,5800.0
2007-02-21 10:40:00,26.66,26.66,26.54,26.58,29300.0,26.66,26.66,26.54,26.58,29300.0
2007-02-21 10:45:00,26.59,26.6,26.5,26.53,11600.0,26.59,26.6,26.5,26.53,11600.0
2007-02-21 10:50:00,26.53,26.53,26.5,26.51,12600.0,26.53,26.53,26.5,26.51,12600.0
2007-02-21 10:55:00,26.51,26.56,26.51,26.55,13100.0,26.51,26.56,26.51,26.55,13100.0
2007-02-21 11:00:00,26.54,26.55,26.5,26.51,9500.0,26.54,26.55,26.5,26.51,9500.0
2007-02-21 11:05:00,26.51,26.53,26.5,26.51,3600.0,26.51,26.53,26.5,26.51,3600.0
2007-02-21 11:10:00,26.5,26.56,26.5,26.51,9100.0,26.5,26.56,26.5,26.51,9100.0
2007-02-21 11:15:00,26.51,26.56,26.5,26.52,6700.0,26.51,26.56,26.5,26.52,6700.0
2007-02-21 11:20:00,26.5,26.54,26.5,26.51,5400.0,26.5,26.54,26.5,26.51,5400.0
2007-02-21 11:25:00,26.5,26.54,26.5,26.53,3700.0,26.5,26.54,26.5,26.53,3700.0
2007-02-21 11:30:00,26.53,26.6,26.49,26.6,18900.0,26.53,26.6,26.49,26.6,18900.0
2007-02-21 11:35:00,26.62,26.63,26.46,26.52,59800.0,26.62,26.63,26.46,26.52,59800.0
2007-02-21 11:40:00,26.52,26.56,26.5,26.51,9700.0,26.52,26.56,26.5,26.51,9700.0
2007-02-21 11:45:00,26.51,26.57,26.48,26.57,6900.0,26.51,26.57,26.48,26.57,6900.0
2007-02-21 11:50:00,26.53,26.53,26.51,26.51,2500.0,26.53,26.53,26.51,26.51,2500.0
2007-02-21 11:55:00,26.53,26.61,26.51,26.59,16500.0,26.53,26.61,26.51,26.59,16500.0
2007-02-21 12:00:00,26.59,26.62,26.52,26.56,32300.0,26.59,26.62,26.52,26.56,32300.0
2007-02-21 12:05:00,26.55,26.61,26.5,26.5,17900.0,26.55,26.61,26.5,26.5,17900.0
2007-02-21 12:10:00,26.5,26.57,26.5,26.56,17000.0,26.5,26.57,26.5,26.56,17000.0
2007-02-21 12:15:00,26.55,26.56,26.53,26.54,2900.0,26.55,26.56,26.53,26.54,2900.0
2007-02-21 12:20:00,26.53,26.62,26.53,26.62,19400.0,26.53,26.62,26.53,26.62,19400.0
2007-02-21 12:25:00,26.61,26.62,26.58,26.61,4900.0,26.61,26.62,26.58,26.61,4900.0
2007-02-21 12:30:00,26.61,26.62,26.6,26.6,7100.0,26.61,26.62,26.6,26.6,7100.0
2007-02-21 12:35:00,26.6,26.62,26.6,26.61,2100.0,26.6,26.62,26.6,26.61,2100.0
2007-02-21 12:40:00,26.62,26.62,26.6,26.61,1400.0,26.62,26.62,26.6,26.61,1400.0
2007-02-21 12:45:00,26.61,26.61,26.6,26.61,5100.0,26.61,26.61,26.6,26.61,5100.0
2007-02-21 12:50:00,26.61,26.65,26.6,26.61,10800.0,26.61,26.65,26.6,26.61,10800.0
2007-02-21 12:55:00,26.61,26.7,26.61,26.63,19100.0,26.61,26.7,26.61,26.63,19100.0
2007-02-21 13:00:00,26.62,26.68,26.62,26.63,4300.0,26.62,26.68,26.62,26.63,4300.0
2007-02-21 13:05:00,26.63,26.71,26.55,26.57,24300.0,26.63,26.71,26.55,26.57,24300.0
2007-02-21 13:10:00,26.58,26.58,26.56,26.57,5100.0,26.58,26.58,26.56,26.57,5100.0
2007-02-21 13:15:00,26.58,26.61,26.56,26.6,7800.0,26.58,26.61,26.56,26.6,7800.0
2007-02-21 13:20:00,26.61,26.61,26.59,26.6,7700.0,26.61,26.61,26.59,26.6,7700.0
2007-02-21 13:25:00,26.6,26.63,26.58,26.63,6100.0,26.6,26.63,26.58,26.63,6100.0
2007-02-21 13:30:00,26.61,26.65,26.61,26.64,7200.0,26.61,26.65,26.61,26.64,7200.0
2007-02-21 13:35:00,26.64,26.67,26.64,26.65,13900.0,26.64,26.67,26.64,26.65,13900.0
2007-02-21 13:40:00,26.64,26.7,26.64,26.7,11900.0,26.64,26.7,26.64,26.7,11900.0
2007-02-21 13:45:00,26.7,26.73,26.68,26.72,18100.0,26.7,26.73,26.68,26.72,18100.0
2007-02-21 13:50:00,26.71,26.76,26.71,26.72,24500.0,26.71,26.76,26.71,26.72,24500.0
2007-02-21 13:55:00,26.71,26.71,26.7,26.71,26700.0,26.71,26.71,26.7,26.71,26700.0
2007-02-21 14:00:00,26.7,26.71,26.66,26.7,16800.0,26.7,26.71,26.66,26.7,16800.0
2007-02-21 14:05:00,26.7,26.73,26.69,26.71,21300.0,26.7,26.73,26.69,26.71,21300.0
2007-02-21 14:10:00,26.72,26.75,26.7,26.75,7100.0,26.72,26.75,26.7,26.75,7100.0
2007-02-21 14:15:00,26.76,26.78,26.74,26.78,29300.0,26.76,26.78,26.74,26.78,29300.0
2007-02-21 14:20:00,26.78,26.9,26.78,26.8,45100.0,26.78,26.9,26.78,26.8,45100.0
2007-02-21 14:25:00,26.8,26.8,26.76,26.77,18900.0,26.8,26.8,26.76,26.77,18900.0
2007-02-21 14:30:00,26.78,26.8,26.76,26.8,11700.0,26.78,26.8,26.76,26.8,11700.0
2007-02-21 14:35:00,26.81,26.81,26.76,26.8,14600.0,26.81,26.81,26.76,26.8,14600.0
2007-02-21 14:40:00,26.79,26.79,26.75,26.79,6200.0,26.79,26.79,26.75,26.79,6200.0
2007-02-21 14:45:00,26.78,26.84,26.78,26.81,7000.0,26.78,26.84,26.78,26.81,7000.0
2007-02-21 14:50:00,26.81,26.84,26.8,26.81,8000.0,26.81,26.84,26.8,26.81,8000.0
2007-02-21 14:55:00,26.81,26.86,26.8,26.85,33300.0,26.81,26.86,26.8,26.85,33300.0
2007-02-21 15:00:00,26.85,26.86,26.8,26.81,18900.0,26.85,26.86,26.8,26.81,18900.0
2007-02-21 15:05:00,26.8,26.83,26.8,26.82,10800.0,26.8,26.83,26.8,26.82,10800.0
2007-02-21 15:10:00,26.81,26.83,26.8,26.82,14300.0,26.81,26.83,26.8,26.82,14300.0
2007-02-21 15:15:00,26.83,26.84,26.81,26.83,16200.0,26.83,26.84,26.81,26.83,16200.0
2007-02-21 15:20:00,26.82,26.86,26.81,26.86,24200.0,26.82,26.86,26.81,26.86,24200.0
2007-02-21 15:25:00,26.86,26.88,26.85,26.88,24400.0,26.86,26.88,26.85,26.88,24400.0
2007-02-21 15:30:00,26.88,26.9,26.86,26.87,36900.0,26.88,26.9,26.86,26.87,36900.0
2007-02-21 15:35:00,26.86,26.86,26.83,26.84,21300.0,26.86,26.86,26.83,26.84,21300.0
2007-02-21 15:40:00,26.83,26.88,26.83,26.87,49200.0,26.83,26.88,26.83,26.87,49200.0
2007-02-21 15:45:00,26.88,26.9,26.87,26.88,52600.0,26.88,26.9,26.87,26.88,52600.0
2007-02-21 15:50:00,26.87,26.88,26.79,26.79,31000.0,26.87,26.88,26.79,26.79,31000.0
2007-02-21 15:55:00,26.79,26.82,26.76,26.82,55900.0,26.79,26.82,26.76,26.82,55900.0
2007-02-22 09:30:00,25.76,26.45,25.71,26.39,157700.0,25.76,26.45,25.71,26.39,157700.0
2007-02-22 09:35:00,26.39,26.73,26.36,26.73,92900.0,26.39,26.73,26.36,26.73,92900.0
2007-02-22 09:40:00,26.73,26.79,26.55,26.55,86000.0,26.73,26.79,26.55,26.55,86000.0
2007-02-22 09:45:00,26.56,26.89,26.56,26.8,53600.0,26.56,26.89,26.56,26.8,53600.0
2007-02-22 09:50:00,26.78,26.87,26.72,26.72,27300.0,26.78,26.87,26.72,26.72,27300.0
2007-02-22 09:55:00,26.71,26.75,26.54,26.65,16500.0,26.71,26.75,26.54,26.65,16500.0
2007-02-22 10:00:00,26.66,26.69,26.58,26.64,27600.0,26.66,26.69,26.58,26.64,27600.0
2007-02-22 10:05:00,26.64,26.64,26.56,26.56,28000.0,26.64,26.64,26.56,26.56,28000.0
2007-02-22 10:10:00,26.56,26.56,26.38,26.38,24000.0,26.56,26.56,26.38,26.38,24000.0
2007-02-22 10:15:00,26.37,26.37,26.08,26.09,25800.0,26.37,26.37,26.08,26.09,25800.0
2007-02-22 10:20:00,26.09,26.2,26.08,26.13,28200.0,26.09,26.2,26.08,26.13,28200.0
2007-02-22 10:25:00,26.14,26.18,26.06,26.1,54300.0,26.14,26.18,26.06,26.1,54300.0
2007-02-22 10:30:00,26.1,26.11,26.05,26.05,21500.0,26.1,26.11,26.05,26.05,21500.0
2007-02-22 10:35:00,26.05,26.06,25.95,25.95,31000.0,26.05,26.06,25.95,25.95,31000.0
2007-02-22 10:40:00,25.95,26.03,25.93,25.97,34400.0,25.95,26.03,25.93,25.97,34400.0
2007-02-22 10:45:00,25.97,25.97,25.77,25.84,26900.0,25.97,25.97,25.77,25.84,26900.0
2007-02-22 10:50:00,25.84,25.84,25.68,25.68,37800.0,25.84,25.84,25.68,25.68,37800.0
2007-02-22 10:55:00,25.68,25.77,25.66,25.66,24400.0,25.68,25.77,25.66,25.66,24400.0
2007-02-22 11:00:00,25.66,25.67,25.55,25.63,39200.0,25.66,25.67,25.55,25.63,39200.0
2007-02-22 11:05:00,25.63,25.63,25.45,25.49,71900.0,25.63,25.63,25.45,25.49,71900.0
2007-02-22 11:10:00,25.51,25.56,25.48,25.51,26700.0,25.51,25.56,25.48,25.51,26700.0
2007-02-22 11:15:00,25.5,25.5,25.39,25.39,47600.0,25.5,25.5,25.39,25.39,47600.0
2007-02-22 11:20:00,25.4,25.56,25.39,25.49,34400.0,25.4,25.56,25.39,25.49,34400.0
2007-02-22 11:25:00,25.5,25.65,25.5,25.6,70300.0,25.5,25.65,25.5,25.6,70300.0
2007-02-22 11:30:00,25.63,25.65,25.52,25.56,33500.0,25.63,25.65,25.52,25.56,33500.0
2007-02-22 11:35:00,25.58,25.77,25.57,25.76,36400.0,25.58,25.77,25.57,25.76,36400.0
2007-02-22 11:40:00,25.77,25.81,25.7,25.7,53800.0,25.77,25.81,25.7,25.7,53800.0
2007-02-22 11:45:00,25.71,25.74,25.7,25.73,18400.0,25.71,25.74,25.7,25.73,18400.0
2007-02-22 11:50:00,25.75,25.83,25.74,25.8,31700.0,25.75,25.83,25.74,25.8,31700.0
2007-02-22 11:55:00,25.8,25.83,25.75,25.83,31200.0,25.8,25.83,25.75,25.83,31200.0
2007-02-22 12:00:00,25.83,25.9,25.76,25.78,29700.0,25.83,25.9,25.76,25.78,29700.0
2007-02-22 12:05:00,25.79,25.83,25.75,25.82,9400.0,25.79,25.83,25.75,25.82,9400.0
2007-02-22 12:10:00,25.83,26.0,25.81,25.95,44600.0,25.83,26.0,25.81,25.95,44600.0
2007-02-22 12:15:00,25.97,26.04,25.95,26.04,22900.0,25.97,26.04,25.95,26.04,22900.0
2007-02-22 12:20:00,26.04,26.04,25.95,25.99,29700.0,26.04,26.04,25.95,25.99,29700.0
2007-02-22 12:25:00,25.99,26.0,25.85,26.0,29400.0,25.99,26.0,25.85,26.0,29400.0
2007-02-22 12:30:00,25.98,25.99,25.87,25.87,15500.0,25.98,25.99,25.87,25.87,15500.0
2007-02-22 12:35:00,25.87,25.91,25.85,25.91,6400.0,25.87,25.91,25.85,25.91,6400.0
2007-02-22 12:40:00,25.9,25.92,25.89,25.89,12100.0,25.9,25.92,25.89,25.89,12100.0
2007-02-22 12:45:00,25.89,25.9,25.85,25.87,12500.0,25.89,25.9,25.85,25.87,12500.0
2007-02-22 12:50:00,25.87,25.97,25.87,25.95,17400.0,25.87,25.97,25.87,25.95,17400.0
2007-02-22 12:55:00,25.94,25.98,25.9,25.98,25100.0,25.94,25.98,25.9,25.98,25100.0
2007-02-22 13:00:00,25.98,26.06,25.98,26.0,18500.0,25.98,26.06,25.98,26.0,18500.0
2007-02-22 13:05:00,26.0,26.11,25.97,26.1,30300.0,26.0,26.11,25.97,26.1,30300.0
2007-02-22 13:10:00,26.11,26.11,26.03,26.1,21600.0,26.11,26.11,26.03,26.1,21600.0
2007-02-22 13:15:00,26.11,26.11,26.07,26.07,12000.0,26.11,26.11,26.07,26.07,12000.0
2007-02-22 13:20:00,26.07,26.11,26.06,26.1,10700.0,26.07,26.11,26.06,26.1,10700.0
2007-02-22 13:25:00,26.11,26.13,26.07,26.08,15900.0,26.11,26.13,26.07,26.08,15900.0
2007-02-22 13:30:00,26.08,26.08,26.02,26.05,12100.0,26.08,26.08,26.02,26.05,12100.0
2007-02-22 13:35:00,26.05,26.06,26.01,26.02,10900.0,26.05,26.06,26.01,26.02,10900.0
2007-02-22 13:40:00,26.02,26.05,26.0,26.0,8500.0,26.02,26.05,26.0,26.0,8500.0
2007-02-22 13:45:00,26.01,26.07,26.0,26.05,16100.0,26.01,26.07,26.0,26.05,16100.0
2007-02-22 13:50:00,26.05,26.08,26.03,26.06,11700.0,26.05,26.08,26.03,26.06,11700.0
2007-02-22 13:55:00,26.06,26.11,26.04,26.11,13800.0,26.06,26.11,26.04,26.11,13800.0
2007-02-22 14:00:00,26.12,26.15,26.09,26.15,13400.0,26.12,26.15,26.09,26.15,13400.0
2007-02-22 14:05:00,26.16,26.27,26.15,26.26,24300.0,26.16,26.27,26.15,26.26,24300.0
2007-02-22 14:10:00,26.26,26.33,26.25,26.31,39400.0,26.26,26.33,26.25,26.31,39400.0
2007-02-22 14:15:00,26.31,26.31,26.27,26.3,22300.0,26.31,26.31,26.27,26.3,22300.0
2007-02-22 14:20:00,26.3,26.3,26.24,26.25,12800.0,26.3,26.3,26.24,26.25,12800.0
2007-02-22 14:25:00,26.24,26.26,26.17,26.24,18200.0,26.24,26.26,26.17,26.24,18200.0
2007-02-22 14:30:00,26.24,26.24,26.11,26.11,19100.0,26.24,26.24,26.11,26.11,19100.0
2007-02-22 14:35:00,26.1,26.1,26.06,26.06,10700.0,26.1,26.1,26.06,26.06,10700.0
2007-02-22 14:40:00,26.07,26.07,26.05,26.06,12500.0,26.07,26.07,26.05,26.06,12500.0
2007-02-22 14:45:00,26.06,26.09,26.05,26.09,19500.0,26.06,26.09,26.05,26.09,19500.0
2007-02-22 14:50:00,26.09,26.13,26.08,26.13,13900.0,26.09,26.13,26.08,26.13,13900.0
2007-02-22 14:55:00,26.13,26.13,26.04,26.08,21500.0,26.13,26.13,26.04,26.08,21500.0
2007-02-22 15:00:00,26.08,26.09,26.06,26.07,22600.0,26.08,26.09,26.06,26.07,22600.0
2007-02-22 15:05:00,26.07,26.2,26.07,26.19,30700.0,26.07,26.2,26.07,26.19,30700.0
2007-02-22 15:10:00,26.2,26.2,26.19,26.2,12000.0,26.2,26.2,26.19,26.2,12000.0
2007-02-22 15:15:00,26.19,26.19,26.12,26.12,43500.0,26.19,26.19,26.12,26.12,43500.0
2007-02-22 15:20:00,26.13,26.15,26.12,26.12,35100.0,26.13,26.15,26.12,26.12,35100.0
2007-02-22 15:25:00,26.13,26.17,26.12,26.14,26700.0,26.13,26.17,26.12,26.14,26700.0
2007-02-22 15:30:00,26.14,26.18,26.12,26.15,35500.0,26.14,26.18,26.12,26.15,35500.0
2007-02-22 15:35:00,26.14,26.15,26.11,26.12,30000.0,26.14,26.15,26.11,26.12,30000.0
2007-02-22 15:40:00,26.12,26.13,26.11,26.11,18000.0,26.12,26.13,26.11,26.11,18000.0
2007-02-22 15:45:00,26.12,26.15,26.11,26.12,34200.0,26.12,26.15,26.11,26.12,34200.0
2007-02-22 15:50:00,26.12,26.16,26.12,26.16,41400.0,26.12,26.16,26.12,26.16,41400.0
2007-02-22 15:55:00,26.17,26.17,26.13,26.15,37300.0,26.17,26.17,26.13,26.15,37300.0
2007-02-23 09:30:00,26.11,26.14,26.1,26.12,23300.0,26.11,26.14,26.1,26.12,23300.0
2007-02-23 09:35:00,26.14,26.23,26.11,26.12,18500.0,26.14,26.23,26.11,26.12,18500.0
2007-02-23 09:40:00,26.11,26.14,26.09,26.13,5200.0,26.11,26.14,26.09,26.13,5200.0
2007-02-23 09:45:00,26.13,26.17,26.1,26.17,6500.0,26.13,26.17,26.1,26.17,6500.0
2007-02-23 09:50:00,26.17,26.21,26.09,26.1,20700.0,26.17,26.21,26.09,26.1,20700.0
2007-02-23 09:55:00,26.1,26.15,26.07,26.11,10200.0,26.1,26.15,26.07,26.11,10200.0
2007-02-23 10:00:00,26.11,26.17,26.09,26.14,16800.0,26.11,26.17,26.09,26.14,16800.0
2007-02-23 10:05:00,26.13,26.14,26.07,26.1,24100.0,26.13,26.14,26.07,26.1,24100.0
2007-02-23 10:10:00,26.1,26.11,26.08,26.08,8500.0,26.1,26.11,26.08,26.08,8500.0
2007-02-23 10:15:00,26.08,26.08,25.99,26.07,27700.0,26.08,26.08,25.99,26.07,27700.0
2007-02-23 10:20:00,26.06,26.11,26.02,26.1,12500.0,26.06,26.11,26.02,26.1,12500.0
2007-02-23 10:25:00,26.09,26.1,25.98,25.98,25700.0,26.09,26.1,25.98,25.98,25700.0
2007-02-23 10:30:00,25.98,26.04,25.98,25.99,13900.0,25.98,26.04,25.98,25.99,13900.0
2007-02-23 10:35:00,26.0,26.05,26.0,26.05,12100.0,26.0,26.05,26.0,26.05,12100.0
2007-02-23 10:40:00,26.05,26.1,26.04,26.08,14500.0,26.05,26.1,26.04,26.08,14500.0
2007-02-23 10:45:00,26.07,26.1,26.07,26.1,8200.0,26.07,26.1,26.07,26.1,8200.0
2007-02-23 10:50:00,26.08,26.1,26.03,26.07,22900.0,26.08,26.1,26.03,26.07,22900.0
2007-02-23 10:55:00,26.08,26.1,26.08,26.09,8900.0,26.08,26.1,26.08,26.09,8900.0
2007-02-23 11:00:00,26.09,26.1,26.08,26.08,14900.0,26.09,26.1,26.08,26.08,14900.0
2007-02-23 11:05:00,26.08,26.11,26.07,26.11,19600.0,26.08,26.11,26.07,26.11,19600.0
2007-02-23 11:10:00,26.11,26.16,26.09,26.14,13000.0,26.11,26.16,26.09,26.14,13000.0
2007-02-23 11:15:00,26.14,26.15,26.1,26.15,13700.0,26.14,26.15,26.1,26.15,13700.0
2007-02-23 11:20:00,26.15,26.2,26.08,26.12,26200.0,26.15,26.2,26.08,26.12,26200.0
2007-02-23 11:25:00,26.12,26.13,26.09,26.12,48400.0,26.12,26.13,26.09,26.12,48400.0
2007-02-23 11:30:00,26.13,26.14,26.09,26.14,12600.0,26.13,26.14,26.09,26.14,12600.0
2007-02-23 11:35:00,26.15,26.26,26.15,26.25,8700.0,26.15,26.26,26.15,26.25,8700.0
2007-02-23 11:40:00,26.24,26.25,26.18,26.19,10300.0,26.24,26.25,26.18,26.19,10300.0
2007-02-23 11:45:00,26.19,26.19,26.14,26.16,10600.0,26.19,26.19,26.14,26.16,10600.0
2007-02-23 11:50:00,26.16,26.17,26.15,26.17,4700.0,26.16,26.17,26.15,26.17,4700.0
2007-02-23 11:55:00,26.16,26.17,26.14,26.16,5900.0,26.16,26.17,26.14,26.16,5900.0
2007-02-23 12:00:00,26.16,26.17,26.15,26.17,7200.0,26.16,26.17,26.15,26.17,7200.0
2007-02-23 12:05:00,26.16,26.17,26.14,26.14,6500.0,26.16,26.17,26.14,26.14,6500.0
2007-02-23 12:10:00,26.15,26.15,26.11,26.12,7400.0,26.15,26.15,26.11,26.12,7400.0
2007-02-23 12:15:00,26.12,26.15,26.1,26.11,38600.0,26.12,26.15,26.1,26.11,38600.0
2007-02-23 12:20:00,26.12,26.15,26.11,26.14,12000.0,26.12,26.15,26.11,26.14,12000.0
2007-02-23 12:25:00,26.14,26.15,26.12,26.15,4600.0,26.14,26.15,26.12,26.15,4600.0
2007-02-23 12:30:00,26.15,26.15,26.11,26.14,8800.0,26.15,26.15,26.11,26.14,8800.0
2007-02-23 12:35:00,26.15,26.15,26.14,26.14,3600.0,26.15,26.15,26.14,26.14,3600.0
2007-02-23 12:40:00,26.15,26.15,26.14,26.15,12600.0,26.15,26.15,26.14,26.15,12600.0
2007-02-23 12:45:00,26.15,26.15,26.11,26.15,41000.0,26.15,26.15,26.11,26.15,41000.0
2007-02-23 12:50:00,26.15,26.18,26.14,26.14,12000.0,26.15,26.18,26.14,26.14,12000.0
2007-02-23 12:55:00,26.14,26.15,26.13,26.14,6600.0,26.14,26.15,26.13,26.14,6600.0
2007-02-23 13:00:00,26.15,26.16,26.15,26.16,9500.0,26.15,26.16,26.15,26.16,9500.0
2007-02-23 13:05:00,26.15,26.19,26.15,26.17,21100.0,26.15,26.19,26.15,26.17,21100.0
2007-02-23 13:10:00,26.17,26.2,26.17,26.18,13400.0,26.17,26.2,26.17,26.18,13400.0
2007-02-23 13:15:00,26.18,26.18,26.17,26.18,6700.0,26.18,26.18,26.17,26.18,6700.0
2007-02-23 13:20:00,26.18,26.23,26.18,26.2,28500.0,26.18,26.23,26.18,26.2,28500.0
2007-02-23 13:25:00,26.19,26.2,26.18,26.18,8000.0,26.19,26.2,26.18,26.18,8000.0
2007-02-23 13:30:00,26.17,26.19,26.17,26.18,33400.0,26.17,26.19,26.17,26.18,33400.0
2007-02-23 13:35:00,26.18,26.21,26.18,26.21,5700.0,26.18,26.21,26.18,26.21,5700.0
2007-02-23 13:40:00,26.21,26.28,26.2,26.27,12600.0,26.21,26.28,26.2,26.27,12600.0
2007-02-23 13:45:00,26.27,26.27,26.26,26.27,2400.0,26.27,26.27,26.26,26.27,2400.0
2007-02-23 13:50:00,26.27,26.27,26.26,26.27,4400.0,26.27,26.27,26.26,26.27,4400.0
2007-02-23 13:55:00,26.27,26.27,26.26,26.27,4500.0,26.27,26.27,26.26,26.27,4500.0
2007-02-23 14:00:00,26.26,26.27,26.26,26.26,3400.0,26.26,26.27,26.26,26.26,3400.0
2007-02-23 14:05:00,26.27,26.28,26.26,26.28,9400.0,26.27,26.28,26.26,26.28,9400.0
2007-02-23 14:10:00,26.28,26.28,26.27,26.28,2200.0,26.28,26.28,26.27,26.28,2200.0
2007-02-23 14:15:00,26.27,26.28,26.27,26.28,2800.0,26.27,26.28,26.27,26.28,2800.0
2007-02-23 14:20:00,26.28,26.34,26.27,26.34,10400.0,26.28,26.34,26.27,26.34,10400.0
2007-02-23 14:25:00,26.34,26.34,26.32,26.33,11400.0,26.34,26.34,26.32,26.33,11400.0
2007-02-23 14:30:00,26.33,26.36,26.33,26.35,9800.0,26.33,26.36,26.33,26.35,9800.0
2007-02-23 14:35:00,26.36,26.36,26.34,26.34,8000.0,26.36,26.36,26.34,26.34,8000.0
2007-02-23 14:40:00,26.33,26.34,26.33,26.34,3300.0,26.33,26.34,26.33,26.34,3300.0
2007-02-23 14:45:00,26.34,26.34,26.33,26.33,3900.0,26.34,26.34,26.33,26.33,3900.0
2007-02-23 14:50:00,26.34,26.35,26.33,26.35,6900.0,26.34,26.35,26.33,26.35,6900.0
2007-02-23 14:55:00,26.35,26.35,26.34,26.35,4000.0,26.35,26.35,26.34,26.35,4000.0
2007-02-23 15:00:00,26.35,26.35,26.34,26.34,6400.0,26.35,26.35,26.34,26.34,6400.0
2007-02-23 15:05:00,26.35,26.36,26.34,26.36,10100.0,26.35,26.36,26.34,26.36,10100.0
2007-02-23 15:10:00,26.35,26.39,26.35,26.38,12500.0,26.35,26.39,26.35,26.38,12500.0
2007-02-23 15:15:00,26.38,26.4,26.38,26.4,15800.0,26.38,26.4,26.38,26.4,15800.0
2007-02-23 15:20:00,26.4,26.49,26.4,26.41,52200.0,26.4,26.49,26.4,26.41,52200.0
2007-02-23 15:25:00,26.42,26.43,26.39,26.39,14700.0,26.42,26.43,26.39,26.39,14700.0
2007-02-23 15:30:00,26.39,26.4,26.38,26.38,10100.0,26.39,26.4,26.38,26.38,10100.0
2007-02-23 15:35:00,26.39,26.39,26.36,26.37,8400.0,26.39,26.39,26.36,26.37,8400.0
2007-02-23 15:40:00,26.36,26.37,26.36,26.37,7400.0,26.36,26.37,26.36,26.37,7400.0
2007-02-23 15:45:00,26.37,26.37,26.36,26.37,10800.0,26.37,26.37,26.36,26.37,10800.0
2007-02-23 15:50:00,26.36,26.38,26.32,26.33,38700.0,26.36,26.38,26.32,26.33,38700.0
2007-02-23 15:55:00,26.33,26.37,26.33,26.37,24500.0,26.33,26.37,26.33,26.37,24500.0
2007-02-26 09:30:00,26.48,26.48,26.36,26.36,52900.0,26.48,26.48,26.36,26.36,52900.0
2007-02-26 09:35:00,26.35,26.35,26.2,26.35,37800.0,26.35,26.35,26.2,26.35,37800.0
2007-02-26 09:40:00,26.33,26.38,26.33,26.35,27100.0,26.33,26.38,26.33,26.35,27100.0
2007-02-26 09:45:00,26.35,26.36,26.3,26.32,64800.0,26.35,26.36,26.3,26.32,64800.0
2007-02-26 09:50:00,26.3,26.31,26.23,26.23,14400.0,26.3,26.31,26.23,26.23,14400.0
2007-02-26 09:55:00,26.22,26.29,26.21,26.28,7600.0,26.22,26.29,26.21,26.28,7600.0
2007-02-26 10:00:00,26.26,26.31,26.23,26.3,7000.0,26.26,26.31,26.23,26.3,7000.0
2007-02-26 10:05:00,26.29,26.3,26.25,26.25,7100.0,26.29,26.3,26.25,26.25,7100.0
2007-02-26 10:10:00,26.23,26.27,26.23,26.26,5100.0,26.23,26.27,26.23,26.26,5100.0
2007-02-26 10:15:00,26.25,26.26,26.25,26.25,11700.0,26.25,26.26,26.25,26.25,11700.0
2007-02-26 10:20:00,26.25,26.28,26.25,26.26,10700.0,26.25,26.28,26.25,26.26,10700.0
2007-02-26 10:25:00,26.27,26.27,26.21,26.21,8900.0,26.27,26.27,26.21,26.21,8900.0
2007-02-26 10:30:00,26.21,26.21,26.12,26.12,14600.0,26.21,26.21,26.12,26.12,14600.0
2007-02-26 10:35:00,26.12,26.12,26.01,26.02,24200.0,26.12,26.12,26.01,26.02,24200.0
2007-02-26 10:40:00,26.03,26.07,26.02,26.06,26400.0,26.03,26.07,26.02,26.06,26400.0
2007-02-26 10:45:00,26.06,26.15,26.06,26.14,13400.0,26.06,26.15,26.06,26.14,13400.0
2007-02-26 10:50:00,26.15,26.16,26.15,26.15,18300.0,26.15,26.16,26.15,26.15,18300.0
2007-02-26 10:55:00,26.14,26.15,26.14,26.15,4000.0,26.14,26.15,26.14,26.15,4000.0
2007-02-26 11:00:00,26.15,26.18,26.15,26.17,6600.0,26.15,26.18,26.15,26.17,6600.0
2007-02-26 11:05:00,26.17,26.18,26.17,26.17,8400.0,26.17,26.18,26.17,26.17,8400.0
2007-02-26 11:10:00,26.18,26.21,26.16,26.16,51000.0,26.18,26.21,26.16,26.16,51000.0
2007-02-26 11:15:00,26.17,26.17,26.15,26.16,5700.0,26.17,26.17,26.15,26.16,5700.0
2007-02-26 11:20:00,26.17,26.18,26.17,26.18,1700.0,26.17,26.18,26.17,26.18,1700.0
2007-02-26 11:25:00,26.19,26.2,26.19,26.19,1700.0,26.19,26.2,26.19,26.19,1700.0
2007-02-26 11:30:00,26.2,26.2,26.19,26.19,5500.0,26.2,26.2,26.19,26.19,5500.0
2007-02-26 11:35:00,26.19,26.2,26.18,26.2,6100.0,26.19,26.2,26.18,26.2,6100.0
2007-02-26 11:40:00,26.2,26.2,26.19,26.19,8000.0,26.2,26.2,26.19,26.19,8000.0
2007-02-26 11:45:00,26.2,26.21,26.18,26.21,10000.0,26.2,26.21,26.18,26.21,10000.0
2007-02-26 11:50:00,26.21,26.22,26.21,26.22,3900.0,26.21,26.22,26.21,26.22,3900.0
2007-02-26 11:55:00,26.22,26.25,26.22,26.25,5700.0,26.22,26.25,26.22,26.25,5700.0
2007-02-26 12:00:00,26.25,26.25,26.24,26.25,54400.0,26.25,26.25,26.24,26.25,54400.0
2007-02-26 12:05:00,26.25,26.25,26.24,26.25,1900.0,26.25,26.25,26.24,26.25,1900.0
2007-02-26 12:10:00,26.24,26.27,26.24,26.27,15700.0,26.24,26.27,26.24,26.27,15700.0
2007-02-26 12:15:00,26.26,26.31,26.25,26.25,40600.0,26.26,26.31,26.25,26.25,40600.0
2007-02-26 12:20:00,26.25,26.25,26.2,26.2,32900.0,26.25,26.25,26.2,26.2,32900.0
2007-02-26 12:25:00,26.19,26.2,26.19,26.2,4300.0,26.19,26.2,26.19,26.2,4300.0
2007-02-26 12:30:00,26.2,26.21,26.14,26.16,13900.0,26.2,26.21,26.14,26.16,13900.0
2007-02-26 12:35:00,26.16,26.2,26.16,26.2,6800.0,26.16,26.2,26.16,26.2,6800.0
2007-02-26 12:40:00,26.2,26.22,26.19,26.19,12900.0,26.2,26.22,26.19,26.19,12900.0
2007-02-26 12:45:00,26.18,26.18,26.16,26.17,5200.0,26.18,26.18,26.16,26.17,5200.0
2007-02-26 12:50:00,26.18,26.21,26.18,26.2,14700.0,26.18,26.21,26.18,26.2,14700.0
2007-02-26 12:55:00,26.2,26.2,26.15,26.16,17900.0,26.2,26.2,26.15,26.16,17900.0
2007-02-26 13:00:00,26.16,26.16,26.09,26.12,25300.0,26.16,26.16,26.09,26.12,25300.0
2007-02-26 13:05:00,26.14,26.17,26.13,26.16,7100.0,26.14,26.17,26.13,26.16,7100.0
2007-02-26 13:10:00,26.16,26.18,26.16,26.18,5300.0,26.16,26.18,26.16,26.18,5300.0
2007-02-26 13:15:00,26.18,26.19,26.16,26.17,4400.0,26.18,26.19,26.16,26.17,4400.0
2007-02-26 13:20:00,26.17,26.18,26.17,26.17,2700.0,26.17,26.18,26.17,26.17,2700.0
2007-02-26 13:25:00,26.17,26.19,26.17,26.19,2900.0,26.17,26.19,26.17,26.19,2900.0
2007-02-26 13:30:00,26.18,26.24,26.18,26.24,10200.0,26.18,26.24,26.18,26.24,10200.0
2007-02-26 13:35:00,26.24,26.25,26.23,26.23,6500.0,26.24,26.25,26.23,26.23,6500.0
2007-02-26 13:40:00,26.23,26.23,26.2,26.2,9200.0,26.23,26.23,26.2,26.2,9200.0
2007-02-26 13:45:00,26.21,26.22,26.2,26.21,6200.0,26.21,26.22,26.2,26.21,6200.0
2007-02-26 13:50:00,26.2,26.21,26.19,26.2,6500.0,26.2,26.21,26.19,26.2,6500.0
2007-02-26 13:55:00,26.19,26.23,26.19,26.21,55100.0,26.19,26.23,26.19,26.21,55100.0
2007-02-26 14:00:00,26.22,26.24,26.21,26.23,10800.0,26.22,26.24,26.21,26.23,10800.0
2007-02-26 14:05:00,26.24,26.25,26.23,26.24,5600.0,26.24,26.25,26.23,26.24,5600.0
2007-02-26 14:10:00,26.24,26.24,26.22,26.22,13400.0,26.24,26.24,26.22,26.22,13400.0
2007-02-26 14:15:00,26.22,26.26,26.22,26.24,11500.0,26.22,26.26,26.22,26.24,11500.0
2007-02-26 14:20:00,26.25,26.28,26.25,26.26,9800.0,26.25,26.28,26.25,26.26,9800.0
2007-02-26 14:25:00,26.26,26.26,26.24,26.25,12800.0,26.26,26.26,26.24,26.25,12800.0
2007-02-26 14:30:00,26.25,26.27,26.24,26.26,14500.0,26.25,26.27,26.24,26.26,14500.0
2007-02-26 14:35:00,26.27,26.31,26.25,26.28,10900.0,26.27,26.31,26.25,26.28,10900.0
2007-02-26 14:40:00,26.28,26.28,26.27,26.27,4800.0,26.28,26.28,26.27,26.27,4800.0
2007-02-26 14:45:00,26.27,26.27,26.24,26.24,12700.0,26.27,26.27,26.24,26.24,12700.0
2007-02-26 14:50:00,26.25,26.26,26.24,26.24,4600.0,26.25,26.26,26.24,26.24,4600.0
2007-02-26 14:55:00,26.24,26.25,26.24,26.24,8400.0,26.24,26.25,26.24,26.24,8400.0
2007-02-26 15:00:00,26.25,26.26,26.25,26.26,4700.0,26.25,26.26,26.25,26.26,4700.0
2007-02-26 15:05:00,26.25,26.27,26.24,26.25,9300.0,26.25,26.27,26.24,26.25,9300.0
2007-02-26 15:10:00,26.24,26.27,26.24,26.27,11300.0,26.24,26.27,26.24,26.27,11300.0
2007-02-26 15:15:00,26.27,26.3,26.26,26.26,17500.0,26.27,26.3,26.26,26.26,17500.0
2007-02-26 15:20:00,26.26,26.34,26.25,26.34,61800.0,26.26,26.34,26.25,26.34,61800.0
2007-02-26 15:25:00,26.34,26.35,26.32,26.32,11600.0,26.34,26.35,26.32,26.32,11600.0
2007-02-26 15:30:00,26.32,26.35,26.32,26.34,21800.0,26.32,26.35,26.32,26.34,21800.0
2007-02-26 15:35:00,26.33,26.33,26.3,26.31,6300.0,26.33,26.33,26.3,26.31,6300.0
2007-02-26 15:40:00,26.3,26.31,26.29,26.3,53400.0,26.3,26.31,26.29,26.3,53400.0
2007-02-26 15:45:00,26.3,26.32,26.3,26.31,13900.0,26.3,26.32,26.3,26.31,13900.0
2007-02-26 15:50:00,26.31,26.31,26.3,26.31,40700.0,26.31,26.31,26.3,26.31,40700.0
2007-02-26 15:55:00,26.3,26.31,26.27,26.31,14700.0,26.3,26.31,26.27,26.31,14700.0
2007-02-27 09:30:00,25.88,25.94,25.6,25.82,26900.0,25.88,25.94,25.6,25.82,26900.0
2007-02-27 09:35:00,25.85,25.88,25.77,25.83,18700.0,25.85,25.88,25.77,25.83,18700.0
2007-02-27 09:40:00,25.93,26.14,25.83,25.94,16500.0,25.93,26.14,25.83,25.94,16500.0
2007-02-27 09:45:00,25.95,26.14,25.87,26.03,20700.0,25.95,26.14,25.87,26.03,20700.0
2007-02-27 09:50:00,26.03,26.03,25.93,25.93,5200.0,26.03,26.03,25.93,25.93,5200.0
2007-02-27 09:55:00,25.93,25.93,25.76,25.81,17900.0,25.93,25.93,25.76,25.81,17900.0
2007-02-27 10:00:00,25.81,26.07,25.81,26.01,43900.0,25.81,26.07,25.81,26.01,43900.0
2007-02-27 10:05:00,26.0,26.01,25.82,25.84,14700.0,26.0,26.01,25.82,25.84,14700.0
2007-02-27 10:10:00,25.83,25.83,25.78,25.79,6600.0,25.83,25.83,25.78,25.79,6600.0
2007-02-27 10:15:00,25.79,25.87,25.72,25.72,31000.0,25.79,25.87,25.72,25.72,31000.0
2007-02-27 10:20:00,25.73,25.8,25.71,25.8,12100.0,25.73,25.8,25.71,25.8,12100.0
2007-02-27 10:25:00,25.79,25.8,25.74,25.75,10900.0,25.79,25.8,25.74,25.75,10900.0
2007-02-27 10:30:00,25.74,25.78,25.72,25.73,6900.0,25.74,25.78,25.72,25.73,6900.0
2007-02-27 10:35:00,25.74,25.74,25.69,25.69,7500.0,25.74,25.74,25.69,25.69,7500.0
2007-02-27 10:40:00,25.7,25.75,25.67,25.73,18300.0,25.7,25.75,25.67,25.73,18300.0
2007-02-27 10:45:00,25.75,25.79,25.73,25.76,11700.0,25.75,25.79,25.73,25.76,11700.0
2007-02-27 10:50:00,25.77,25.78,25.75,25.76,7400.0,25.77,25.78,25.75,25.76,7400.0
2007-02-27 10:55:00,25.76,25.76,25.67,25.69,12500.0,25.76,25.76,25.67,25.69,12500.0
2007-02-27 11:00:00,25.68,25.7,25.67,25.67,23400.0,25.68,25.7,25.67,25.67,23400.0
2007-02-27 11:05:00,25.67,25.74,25.67,25.73,11100.0,25.67,25.74,25.67,25.73,11100.0
2007-02-27 11:10:00,25.73,25.78,25.71,25.73,8000.0,25.73,25.78,25.71,25.73,8000.0
2007-02-27 11:15:00,25.73,25.76,25.69,25.69,12500.0,25.73,25.76,25.69,25.69,12500.0
2007-02-27 11:20:00,25.7,25.72,25.68,25.68,14700.0,25.7,25.72,25.68,25.68,14700.0
2007-02-27 11:25:00,25.69,25.7,25.68,25.69,10000.0,25.69,25.7,25.68,25.69,10000.0
2007-02-27 11:30:00,25.68,25.73,25.67,25.67,10000.0,25.68,25.73,25.67,25.67,10000.0
2007-02-27 11:35:00,25.67,25.71,25.67,25.71,9500.0,25.67,25.71,25.67,25.71,9500.0
2007-02-27 11:40:00,25.71,25.75,25.69,25.72,5500.0,25.71,25.75,25.69,25.72,5500.0
2007-02-27 11:45:00,25.73,25.73,25.64,25.7,17900.0,25.73,25.73,25.64,25.7,17900.0
2007-02-27 11:50:00,25.69,25.7,25.67,25.69,22500.0,25.69,25.7,25.67,25.69,22500.0
2007-02-27 11:55:00,25.68,25.68,25.65,25.67,16100.0,25.68,25.68,25.65,25.67,16100.0
2007-02-27 12:00:00,25.67,25.67,25.6,25.6,21600.0,25.67,25.67,25.6,25.6,21600.0
2007-02-27 12:05:00,25.6,25.63,25.59,25.59,8200.0,25.6,25.63,25.59,25.59,8200.0
2007-02-27 12:10:00,25.59,25.59,25.51,25.52,9500.0,25.59,25.59,25.51,25.52,9500.0
2007-02-27 12:15:00,25.53,25.54,25.51,25.53,8000.0,25.53,25.54,25.51,25.53,8000.0
2007-02-27 12:20:00,25.52,25.54,25.52,25.52,4200.0,25.52,25.54,25.52,25.52,4200.0
2007-02-27 12:25:00,25.52,25.53,25.51,25.51,3700.0,25.52,25.53,25.51,25.51,3700.0
2007-02-27 12:30:00,25.52,25.57,25.49,25.5,24700.0,25.52,25.57,25.49,25.5,24700.0
2007-02-27 12:35:00,25.49,25.53,25.49,25.51,7100.0,25.49,25.53,25.49,25.51,7100.0
2007-02-27 12:40:00,25.52,25.52,25.46,25.49,6700.0,25.52,25.52,25.46,25.49,6700.0
2007-02-27 12:45:00,25.49,25.51,25.49,25.5,4100.0,25.49,25.51,25.49,25.5,4100.0
2007-02-27 12:50:00,25.5,25.56,25.5,25.55,6600.0,25.5,25.56,25.5,25.55,6600.0
2007-02-27 12:55:00,25.54,25.58,25.51,25.55,13500.0,25.54,25.58,25.51,25.55,13500.0
2007-02-27 13:00:00,25.55,25.58,25.55,25.58,5000.0,25.55,25.58,25.55,25.58,5000.0
2007-02-27 13:05:00,25.57,25.58,25.54,25.56,9100.0,25.57,25.58,25.54,25.56,9100.0
2007-02-27 13:10:00,25.57,25.57,25.51,25.53,5800.0,25.57,25.57,25.51,25.53,5800.0
2007-02-27 13:15:00,25.51,25.51,25.48,25.5,5600.0,25.51,25.51,25.48,25.5,5600.0
2007-02-27 13:20:00,25.51,25.51,25.47,25.48,3500.0,25.51,25.51,25.47,25.48,3500.0
2007-02-27 13:25:00,25.47,25.48,25.43,25.43,4900.0,25.47,25.48,25.43,25.43,4900.0
2007-02-27 13:30:00,25.44,25.45,25.43,25.43,4400.0,25.44,25.45,25.43,25.43,4400.0
2007-02-27 13:35:00,25.43,25.47,25.43,25.44,7500.0,25.43,25.47,25.43,25.44,7500.0
2007-02-27 13:40:00,25.44,25.48,25.44,25.46,4700.0,25.44,25.48,25.44,25.46,4700.0
2007-02-27 13:45:00,25.46,25.47,25.42,25.44,15800.0,25.46,25.47,25.42,25.44,15800.0
2007-02-27 13:50:00,25.44,25.45,25.42,25.42,11200.0,25.44,25.45,25.42,25.42,11200.0
2007-02-27 13:55:00,25.42,25.47,25.42,25.43,12500.0,25.42,25.47,25.42,25.43,12500.0
2007-02-27 14:00:00,25.44,25.46,25.43,25.45,10800.0,25.44,25.46,25.43,25.45,10800.0
2007-02-27 14:05:00,25.45,25.45,25.35,25.36,19700.0,25.45,25.45,25.35,25.36,19700.0
2007-02-27 14:10:00,25.35,25.39,25.31,25.35,16700.0,25.35,25.39,25.31,25.35,16700.0
2007-02-27 14:15:00,25.36,25.38,25.35,25.37,11300.0,25.36,25.38,25.35,25.37,11300.0
2007-02-27 14:20:00,25.37,25.38,25.34,25.37,17200.0,25.37,25.38,25.34,25.37,17200.0
2007-02-27 14:25:00,25.37,25.39,25.26,25.26,31700.0,25.37,25.39,25.26,25.26,31700.0
2007-02-27 14:30:00,25.27,25.39,25.24,25.35,28500.0,25.27,25.39,25.24,25.35,28500.0
2007-02-27 14:35:00,25.34,25.42,25.3,25.42,28500.0,25.34,25.42,25.3,25.42,28500.0
2007-02-27 14:40:00,25.4,25.41,25.36,25.4,8700.0,25.4,25.41,25.36,25.4,8700.0
2007-02-27 14:45:00,25.4,25.41,25.36,25.37,11200.0,25.4,25.41,25.36,25.37,11200.0
2007-02-27 14:50:00,25.37,25.42,25.36,25.36,16500.0,25.37,25.42,25.36,25.36,16500.0
2007-02-27 14:55:00,25.37,25.4,25.32,25.4,21300.0,25.37,25.4,25.32,25.4,21300.0
2007-02-27 15:00:00,25.4,25.42,25.31,25.32,17700.0,25.4,25.42,25.31,25.32,17700.0
2007-02-27 15:05:00,25.32,25.37,25.3,25.34,16100.0,25.32,25.37,25.3,25.34,16100.0
2007-02-27 15:10:00,25.35,25.45,25.35,25.39,16200.0,25.35,25.45,25.35,25.39,16200.0
2007-02-27 15:15:00,25.39,25.46,25.37,25.46,20400.0,25.39,25.46,25.37,25.46,20400.0
2007-02-27 15:20:00,25.46,25.6,25.43,25.55,27700.0,25.46,25.6,25.43,25.55,27700.0
2007-02-27 15:25:00,25.57,25.57,25.45,25.46,17700.0,25.57,25.57,25.45,25.46,17700.0
2007-02-27 15:30:00,25.45,25.47,25.31,25.4,31300.0,25.45,25.47,25.31,25.4,31300.0
2007-02-27 15:35:00,25.41,25.44,25.35,25.39,31900.0,25.41,25.44,25.35,25.39,31900.0
2007-02-27 15:40:00,25.37,25.44,25.33,25.36,20600.0,25.37,25.44,25.33,25.36,20600.0
2007-02-27 15:45:00,25.36,25.58,25.36,25.53,38600.0,25.36,25.58,25.36,25.53,38600.0
2007-02-27 15:50:00,25.53,25.66,25.46,25.6,62500.0,25.53,25.66,25.46,25.6,62500.0
2007-02-27 15:55:00,25.6,25.66,25.6,25.66,152600.0,25.6,25.66,25.6,25.66,152600.0
2007-02-28 09:30:00,25.57,25.72,25.53,25.54,23000.0,25.57,25.72,25.53,25.54,23000.0
2007-02-28 09:35:00,25.54,25.73,25.54,25.7,13900.0,25.54,25.73,25.54,25.7,13900.0
2007-02-28 09:40:00,25.7,25.71,25.51,25.53,8600.0,25.7,25.71,25.51,25.53,8600.0
2007-02-28 09:45:00,25.51,25.54,25.25,25.47,58600.0,25.51,25.54,25.25,25.47,58600.0
2007-02-28 09:50:00,25.44,25.66,25.38,25.47,34900.0,25.44,25.66,25.38,25.47,34900.0
2007-02-28 09:55:00,25.47,25.64,25.43,25.48,15500.0,25.47,25.64,25.43,25.48,15500.0
2007-02-28 10:00:00,25.48,25.66,25.45,25.59,29500.0,25.48,25.66,25.45,25.59,29500.0
2007-02-28 10:05:00,25.58,25.61,25.5,25.59,17900.0,25.58,25.61,25.5,25.59,17900.0
2007-02-28 10:10:00,25.62,25.73,25.58,25.68,13600.0,25.62,25.73,25.58,25.68,13600.0
2007-02-28 10:15:00,25.68,25.72,25.49,25.7,99200.0,25.68,25.72,25.49,25.7,99200.0
2007-02-28 10:20:00,25.7,25.76,25.56,25.71,27600.0,25.7,25.76,25.56,25.71,27600.0
2007-02-28 10:25:00,25.7,25.76,25.66,25.71,13500.0,25.7,25.76,25.66,25.71,13500.0
2007-02-28 10:30:00,25.72,25.84,25.66,25.78,10000.0,25.72,25.84,25.66,25.78,10000.0
2007-02-28 10:35:00,25.78,25.84,25.77,25.78,8900.0,25.78,25.84,25.77,25.78,8900.0
2007-02-28 10:40:00,25.79,25.93,25.79,25.93,31900.0,25.79,25.93,25.79,25.93,31900.0
2007-02-28 10:45:00,25.95,26.01,25.93,25.99,31900.0,25.95,26.01,25.93,25.99,31900.0
2007-02-28 10:50:00,25.99,26.0,25.94,25.96,13400.0,25.99,26.0,25.94,25.96,13400.0
2007-02-28 10:55:00,25.96,25.96,25.92,25.93,6900.0,25.96,25.96,25.92,25.93,6900.0
2007-02-28 11:00:00,25.94,25.97,25.87,25.87,14800.0,25.94,25.97,25.87,25.87,14800.0
2007-02-28 11:05:00,25.87,25.93,25.86,25.9,7600.0,25.87,25.93,25.86,25.9,7600.0
2007-02-28 11:10:00,25.89,25.91,25.84,25.84,7800.0,25.89,25.91,25.84,25.84,7800.0
2007-02-28 11:15:00,25.83,25.86,25.82,25.84,6500.0,25.83,25.86,25.82,25.84,6500.0
2007-02-28 11:20:00,25.83,25.84,25.63,25.7,62300.0,25.83,25.84,25.63,25.7,62300.0
2007-02-28 11:25:00,25.69,25.77,25.69,25.76,4200.0,25.69,25.77,25.69,25.76,4200.0
2007-02-28 11:30:00,25.74,25.78,25.68,25.78,39100.0,25.74,25.78,25.68,25.78,39100.0
2007-02-28 11:35:00,25.76,25.78,25.68,25.7,9700.0,25.76,25.78,25.68,25.7,9700.0
2007-02-28 11:40:00,25.71,25.76,25.69,25.74,10600.0,25.71,25.76,25.69,25.74,10600.0
2007-02-28 11:45:00,25.74,25.74,25.63,25.63,6700.0,25.74,25.74,25.63,25.63,6700.0
2007-02-28 11:50:00,25.63,25.7,25.63,25.69,8100.0,25.63,25.7,25.63,25.69,8100.0
2007-02-28 11:55:00,25.7,25.7,25.65,25.68,9600.0,25.7,25.7,25.65,25.68,9600.0
2007-02-28 12:00:00,25.67,25.68,25.64,25.67,16500.0,25.67,25.68,25.64,25.67,16500.0
2007-02-28 12:05:00,25.67,25.7,25.64,25.69,12300.0,25.67,25.7,25.64,25.69,12300.0
2007-02-28 12:10:00,25.71,25.84,25.71,25.82,7100.0,25.71,25.84,25.71,25.82,7100.0
2007-02-28 12:15:00,25.83,25.83,25.76,25.77,10000.0,25.83,25.83,25.76,25.77,10000.0
2007-02-28 12:20:00,25.78,25.8,25.78,25.8,6700.0,25.78,25.8,25.78,25.8,6700.0
2007-02-28 12:25:00,25.79,25.79,25.74,25.74,5800.0,25.79,25.79,25.74,25.74,5800.0
2007-02-28 12:30:00,25.74,25.74,25.73,25.74,4800.0,25.74,25.74,25.73,25.74,4800.0
2007-02-28 12:35:00,25.74,25.76,25.73,25.74,3900.0,25.74,25.76,25.73,25.74,3900.0
2007-02-28 12:40:00,25.75,25.79,25.74,25.78,4300.0,25.75,25.79,25.74,25.78,4300.0
2007-02-28 12:45:00,25.77,25.78,25.74,25.76,13000.0,25.77,25.78,25.74,25.76,13000.0
2007-02-28 12:50:00,25.76,25.76,25.74,25.75,14400.0,25.76,25.76,25.74,25.75,14400.0
2007-02-28 12:55:00,25.75,25.8,25.74,25.76,95300.0,25.75,25.8,25.74,25.76,95300.0
2007-02-28 13:00:00,25.76,25.77,25.73,25.75,17300.0,25.76,25.77,25.73,25.75,17300.0
2007-02-28 13:05:00,25.75,25.8,25.74,25.76,15400.0,25.75,25.8,25.74,25.76,15400.0
2007-02-28 13:10:00,25.77,25.78,25.75,25.77,3500.0,25.77,25.78,25.75,25.77,3500.0
2007-02-28 13:15:00,25.77,25.78,25.77,25.78,2800.0,25.77,25.78,25.77,25.78,2800.0
2007-02-28 13:20:00,25.78,25.82,25.78,25.82,15000.0,25.78,25.82,25.78,25.82,15000.0
2007-02-28 13:25:00,25.82,25.85,25.79,25.84,15500.0,25.82,25.85,25.79,25.84,15500.0
2007-02-28 13:30:00,25.85,25.85,25.79,25.79,15500.0,25.85,25.85,25.79,25.79,15500.0
2007-02-28 13:35:00,25.79,25.8,25.74,25.75,12800.0,25.79,25.8,25.74,25.75,12800.0
2007-02-28 13:40:00,25.75,25.75,25.73,25.74,6700.0,25.75,25.75,25.73,25.74,6700.0
2007-02-28 13:45:00,25.74,25.76,25.73,25.76,6700.0,25.74,25.76,25.73,25.76,6700.0
2007-02-28 13:50:00,25.75,25.76,25.74,25.75,5800.0,25.75,25.76,25.74,25.75,5800.0
2007-02-28 13:55:00,25.74,25.76,25.74,25.75,8800.0,25.74,25.76,25.74,25.75,8800.0
2007-02-28 14:00:00,25.75,25.75,25.74,25.74,8400.0,25.75,25.75,25.74,25.74,8400.0
2007-02-28 14:05:00,25.74,25.75,25.73,25.74,6000.0,25.74,25.75,25.73,25.74,6000.0
2007-02-28 14:10:00,25.74,25.74,25.73,25.74,3300.0,25.74,25.74,25.73,25.74,3300.0
2007-02-28 14:15:00,25.73,25.74,25.73,25.73,5400.0,25.73,25.74,25.73,25.73,5400.0
2007-02-28 14:20:00,25.73,25.74,25.71,25.71,8900.0,25.73,25.74,25.71,25.71,8900.0
2007-02-28 14:25:00,25.72,25.72,25.68,25.69,8800.0,25.72,25.72,25.68,25.69,8800.0
2007-02-28 14:30:00,25.69,25.7,25.68,25.69,6400.0,25.69,25.7,25.68,25.69,6400.0
2007-02-28 14:35:00,25.69,25.71,25.68,25.69,10400.0,25.69,25.71,25.68,25.69,10400.0
2007-02-28 14:40:00,25.69,25.73,25.68,25.72,16700.0,25.69,25.73,25.68,25.72,16700.0
2007-02-28 14:45:00,25.73,25.75,25.69,25.7,23000.0,25.73,25.75,25.69,25.7,23000.0
2007-02-28 14:50:00,25.7,25.7,25.69,25.69,18100.0,25.7,25.7,25.69,25.69,18100.0
2007-02-28 14:55:00,25.7,25.7,25.6,25.63,15900.0,25.7,25.7,25.6,25.63,15900.0
2007-02-28 15:00:00,25.64,25.66,25.57,25.6,18200.0,25.64,25.66,25.57,25.6,18200.0
2007-02-28 15:05:00,25.61,25.62,25.56,25.58,26400.0,25.61,25.62,25.56,25.58,26400.0
2007-02-28 15:10:00,25.59,25.63,25.59,25.63,45000.0,25.59,25.63,25.59,25.63,45000.0
2007-02-28 15:15:00,25.63,25.67,25.62,25.67,11700.0,25.63,25.67,25.62,25.67,11700.0
2007-02-28 15:20:00,25.67,25.71,25.67,25.69,10100.0,25.67,25.71,25.67,25.69,10100.0
2007-02-28 15:25:00,25.68,25.69,25.68,25.68,11700.0,25.68,25.69,25.68,25.68,11700.0
2007-02-28 15:30:00,25.69,25.69,25.64,25.64,11100.0,25.69,25.69,25.64,25.64,11100.0
2007-02-28 15:35:00,25.63,25.64,25.6,25.61,13300.0,25.63,25.64,25.6,25.61,13300.0
2007-02-28 15:40:00,25.6,25.62,25.6,25.6,22800.0,25.6,25.62,25.6,25.6,22800.0
2007-02-28 15:45:00,25.6,25.61,25.56,25.56,13500.0,25.6,25.61,25.56,25.56,13500.0
2007-02-28 15:50:00,25.55,25.57,25.55,25.56,14600.0,25.55,25.57,25.55,25.56,14600.0
2007-02-28 15:55:00,25.56,25.58,25.55,25.58,34300.0,25.56,25.58,25.55,25.58,34300.0
2007-03-01 09:30:00,24.6,24.69,24.31,24.31,124500.0,24.6,24.69,24.31,24.31,124500.0
2007-03-01 09:35:00,24.32,24.4,24.05,24.05,30200.0,24.32,24.4,24.05,24.05,30200.0
2007-03-01 09:40:00,24.04,24.32,24.02,24.19,29100.0,24.04,24.32,24.02,24.19,29100.0
2007-03-01 09:45:00,24.17,24.21,24.08,24.14,26300.0,24.17,24.21,24.08,24.14,26300.0
2007-03-01 09:50:00,24.12,24.42,24.12,24.41,31100.0,24.12,24.42,24.12,24.41,31100.0
2007-03-01 09:55:00,24.4,24.71,24.4,24.71,20400.0,24.4,24.71,24.4,24.71,20400.0
2007-03-01 10:00:00,24.68,24.99,24.68,24.91,32700.0,24.68,24.99,24.68,24.91,32700.0
2007-03-01 10:05:00,24.92,24.95,24.67,24.9,22900.0,24.92,24.95,24.67,24.9,22900.0
2007-03-01 10:10:00,24.9,25.0,24.81,24.94,29300.0,24.9,25.0,24.81,24.94,29300.0
2007-03-01 10:15:00,24.94,24.96,24.9,24.96,14800.0,24.94,24.96,24.9,24.96,14800.0
2007-03-01 10:20:00,24.98,25.05,24.9,25.01,19300.0,24.98,25.05,24.9,25.01,19300.0
2007-03-01 10:25:00,24.99,25.0,24.86,24.91,17900.0,24.99,25.0,24.86,24.91,17900.0
2007-03-01 10:30:00,24.91,25.0,24.83,24.83,24600.0,24.91,25.0,24.83,24.83,24600.0
2007-03-01 10:35:00,24.83,24.98,24.77,24.95,16200.0,24.83,24.98,24.77,24.95,16200.0
2007-03-01 10:40:00,24.92,24.97,24.89,24.92,10900.0,24.92,24.97,24.89,24.92,10900.0
2007-03-01 10:45:00,24.93,24.99,24.84,24.87,10900.0,24.93,24.99,24.84,24.87,10900.0
2007-03-01 10:50:00,24.88,24.92,24.83,24.87,20500.0,24.88,24.92,24.83,24.87,20500.0
2007-03-01 10:55:00,24.87,24.93,24.85,24.93,17600.0,24.87,24.93,24.85,24.93,17600.0
2007-03-01 11:00:00,24.92,24.93,24.88,24.9,17500.0,24.92,24.93,24.88,24.9,17500.0
2007-03-01 11:05:00,24.91,25.0,24.89,24.91,14000.0,24.91,25.0,24.89,24.91,14000.0
2007-03-01 11:10:00,24.9,24.93,24.89,24.93,15700.0,24.9,24.93,24.89,24.93,15700.0
2007-03-01 11:15:00,24.93,24.97,24.9,24.96,13900.0,24.93,24.97,24.9,24.96,13900.0
2007-03-01 11:20:00,24.97,25.0,24.93,24.99,14100.0,24.97,25.0,24.93,24.99,14100.0
2007-03-01 11:25:00,24.99,25.0,24.92,24.96,12500.0,24.99,25.0,24.92,24.96,12500.0
2007-03-01 11:30:00,24.98,24.98,24.94,24.94,19800.0,24.98,24.98,24.94,24.94,19800.0
2007-03-01 11:35:00,24.94,24.98,24.94,24.97,7900.0,24.94,24.98,24.94,24.97,7900.0
2007-03-01 11:40:00,24.97,24.98,24.95,24.97,13000.0,24.97,24.98,24.95,24.97,13000.0
2007-03-01 11:45:00,24.97,24.98,24.9,24.96,10900.0,24.97,24.98,24.9,24.96,10900.0
2007-03-01 11:50:00,24.96,24.98,24.95,24.98,6000.0,24.96,24.98,24.95,24.98,6000.0
2007-03-01 11:55:00,24.98,24.99,24.89,24.93,19500.0,24.98,24.99,24.89,24.93,19500.0
2007-03-01 12:00:00,24.93,24.98,24.93,24.96,9900.0,24.93,24.98,24.93,24.96,9900.0
2007-03-01 12:05:00,24.96,24.96,24.95,24.96,8500.0,24.96,24.96,24.95,24.96,8500.0
2007-03-01 12:10:00,24.96,25.0,24.96,24.99,10800.0,24.96,25.0,24.96,24.99,10800.0
2007-03-01 12:15:00,25.0,25.01,24.94,24.94,20500.0,25.0,25.01,24.94,24.94,20500.0
2007-03-01 12:20:00,24.94,25.03,24.93,25.03,7900.0,24.94,25.03,24.93,25.03,7900.0
2007-03-01 12:25:00,25.03,25.03,24.96,24.98,5600.0,25.03,25.03,24.96,24.98,5600.0
2007-03-01 12:30:00,24.96,24.98,24.96,24.97,7200.0,24.96,24.98,24.96,24.97,7200.0
2007-03-01 12:35:00,24.97,24.98,24.94,24.95,11100.0,24.97,24.98,24.94,24.95,11100.0
2007-03-01 12:40:00,24.96,24.99,24.95,24.98,9500.0,24.96,24.99,24.95,24.98,9500.0
2007-03-01 12:45:00,24.98,25.01,24.98,25.01,13200.0,24.98,25.01,24.98,25.01,13200.0
2007-03-01 12:50:00,25.01,25.03,25.0,25.02,5800.0,25.01,25.03,25.0,25.02,5800.0
2007-03-01 12:55:00,25.03,25.05,25.02,25.05,10300.0,25.03,25.05,25.02,25.05,10300.0
2007-03-01 13:00:00,25.05,25.05,25.04,25.05,10900.0,25.05,25.05,25.04,25.05,10900.0
2007-03-01 13:05:00,25.06,25.06,25.03,25.04,9500.0,25.06,25.06,25.03,25.04,9500.0
2007-03-01 13:10:00,25.04,25.04,25.01,25.03,16900.0,25.04,25.04,25.01,25.03,16900.0
2007-03-01 13:15:00,25.02,25.02,24.98,24.98,8800.0,25.02,25.02,24.98,24.98,8800.0
2007-03-01 13:20:00,24.99,24.99,24.9,24.93,12000.0,24.99,24.99,24.9,24.93,12000.0
2007-03-01 13:25:00,24.92,24.95,24.9,24.92,8700.0,24.92,24.95,24.9,24.92,8700.0
2007-03-01 13:30:00,24.91,24.92,24.85,24.89,7500.0,24.91,24.92,24.85,24.89,7500.0
2007-03-01 13:35:00,24.89,24.93,24.88,24.91,9900.0,24.89,24.93,24.88,24.91,9900.0
2007-03-01 13:40:00,24.9,24.91,24.88,24.88,6700.0,24.9,24.91,24.88,24.88,6700.0
2007-03-01 13:45:00,24.88,24.89,24.82,24.84,28000.0,24.88,24.89,24.82,24.84,28000.0
2007-03-01 13:50:00,24.84,24.9,24.84,24.9,18500.0,24.84,24.9,24.84,24.9,18500.0
2007-03-01 13:55:00,24.9,24.96,24.9,24.96,10800.0,24.9,24.96,24.9,24.96,10800.0
2007-03-01 14:00:00,24.97,25.04,24.97,25.02,14700.0,24.97,25.04,24.97,25.02,14700.0
2007-03-01 14:05:00,25.03,25.05,25.01,25.05,17200.0,25.03,25.05,25.01,25.05,17200.0
2007-03-01 14:10:00,25.05,25.05,25.0,25.03,12700.0,25.05,25.05,25.0,25.03,12700.0
2007-03-01 14:15:00,25.05,25.05,25.04,25.05,7100.0,25.05,25.05,25.04,25.05,7100.0
2007-03-01 14:20:00,25.04,25.05,24.99,25.03,12100.0,25.04,25.05,24.99,25.03,12100.0
2007-03-01 14:25:00,25.04,25.05,24.98,24.98,6700.0,25.04,25.05,24.98,24.98,6700.0
2007-03-01 14:30:00,24.99,25.0,24.96,25.0,21300.0,24.99,25.0,24.96,25.0,21300.0
2007-03-01 14:35:00,25.0,25.0,24.96,25.0,16700.0,25.0,25.0,24.96,25.0,16700.0
2007-03-01 14:40:00,24.99,25.0,24.98,25.0,11200.0,24.99,25.0,24.98,25.0,11200.0
2007-03-01 14:45:00,25.0,25.03,24.99,25.0,8200.0,25.0,25.03,24.99,25.0,8200.0
2007-03-01 14:50:00,25.0,25.05,25.0,25.04,5400.0,25.0,25.05,25.0,25.04,5400.0
2007-03-01 14:55:00,25.04,25.06,25.03,25.04,17400.0,25.04,25.06,25.03,25.04,17400.0
2007-03-01 15:00:00,25.05,25.05,24.96,25.0,30800.0,25.05,25.05,24.96,25.0,30800.0
2007-03-01 15:05:00,24.99,25.03,24.99,25.0,13400.0,24.99,25.03,24.99,25.0,13400.0
2007-03-01 15:10:00,25.0,25.01,25.0,25.01,10400.0,25.0,25.01,25.0,25.01,10400.0
2007-03-01 15:15:00,25.01,25.01,24.94,24.96,31100.0,25.01,25.01,24.94,24.96,31100.0
2007-03-01 15:20:00,24.96,24.97,24.85,24.85,29800.0,24.96,24.97,24.85,24.85,29800.0
2007-03-01 15:25:00,24.85,24.91,24.78,24.91,37000.0,24.85,24.91,24.78,24.91,37000.0
2007-03-01 15:30:00,24.89,24.89,24.84,24.85,18300.0,24.89,24.89,24.84,24.85,18300.0
2007-03-01 15:35:00,24.85,24.86,24.8,24.85,20200.0,24.85,24.86,24.8,24.85,20200.0
2007-03-01 15:40:00,24.86,24.9,24.86,24.89,16800.0,24.86,24.9,24.86,24.89,16800.0
2007-03-01 15:45:00,24.88,24.89,24.85,24.86,29900.0,24.88,24.89,24.85,24.86,29900.0
2007-03-01 15:50:00,24.87,24.89,24.81,24.81,27000.0,24.87,24.89,24.81,24.81,27000.0
2007-03-01 15:55:00,24.8,24.88,24.79,24.88,105700.0,24.8,24.88,24.79,24.88,105700.0
2007-03-02 09:30:00,24.78,24.86,24.71,24.72,33400.0,24.78,24.86,24.71,24.72,33400.0
2007-03-02 09:35:00,24.72,24.88,24.62,24.68,8700.0,24.72,24.88,24.62,24.68,8700.0
2007-03-02 09:40:00,24.68,24.89,24.68,24.89,9900.0,24.68,24.89,24.68,24.89,9900.0
2007-03-02 09:45:00,24.88,24.92,24.78,24.86,12100.0,24.88,24.92,24.78,24.86,12100.0
2007-03-02 09:50:00,24.87,24.91,24.83,24.83,7300.0,24.87,24.91,24.83,24.83,7300.0
2007-03-02 09:55:00,24.83,24.86,24.81,24.85,4300.0,24.83,24.86,24.81,24.85,4300.0
2007-03-02 10:00:00,24.83,24.85,24.75,24.85,9200.0,24.83,24.85,24.75,24.85,9200.0
2007-03-02 10:05:00,24.85,24.9,24.85,24.89,8900.0,24.85,24.9,24.85,24.89,8900.0
2007-03-02 10:10:00,24.89,24.94,24.87,24.92,10500.0,24.89,24.94,24.87,24.92,10500.0
2007-03-02 10:15:00,24.92,24.94,24.91,24.93,6900.0,24.92,24.94,24.91,24.93,6900.0
2007-03-02 10:20:00,24.93,24.98,24.92,24.98,3700.0,24.93,24.98,24.92,24.98,3700.0
2007-03-02 10:25:00,24.95,24.98,24.93,24.97,4800.0,24.95,24.98,24.93,24.97,4800.0
2007-03-02 10:30:00,24.99,24.99,24.9,24.93,8800.0,24.99,24.99,24.9,24.93,8800.0
2007-03-02 10:35:00,24.96,24.98,24.9,24.9,6000.0,24.96,24.98,24.9,24.9,6000.0
2007-03-02 10:40:00,24.89,24.97,24.89,24.97,4800.0,24.89,24.97,24.89,24.97,4800.0
2007-03-02 10:45:00,24.97,25.02,24.93,25.0,24700.0,24.97,25.02,24.93,25.0,24700.0
2007-03-02 10:50:00,24.98,25.01,24.97,24.97,7200.0,24.98,25.01,24.97,24.97,7200.0
2007-03-02 10:55:00,24.96,25.01,24.95,25.0,5000.0,24.96,25.01,24.95,25.0,5000.0
2007-03-02 11:00:00,25.01,25.01,24.97,24.98,7000.0,25.01,25.01,24.97,24.98,7000.0
2007-03-02 11:05:00,24.99,25.08,24.99,25.04,4700.0,24.99,25.08,24.99,25.04,4700.0
2007-03-02 11:10:00,25.03,25.07,25.03,25.07,7400.0,25.03,25.07,25.03,25.07,7400.0
2007-03-02 11:15:00,25.06,25.07,25.03,25.05,7400.0,25.06,25.07,25.03,25.05,7400.0
2007-03-02 11:20:00,25.06,25.07,25.04,25.05,4900.0,25.06,25.07,25.04,25.05,4900.0
2007-03-02 11:25:00,25.05,25.07,25.03,25.04,6000.0,25.05,25.07,25.03,25.04,6000.0
2007-03-02 11:30:00,25.02,25.03,24.92,24.92,9600.0,25.02,25.03,24.92,24.92,9600.0
2007-03-02 11:35:00,24.91,24.93,24.86,24.87,13700.0,24.91,24.93,24.86,24.87,13700.0
2007-03-02 11:40:00,24.87,24.88,24.85,24.86,5300.0,24.87,24.88,24.85,24.86,5300.0
2007-03-02 11:45:00,24.85,24.88,24.85,24.87,6300.0,24.85,24.88,24.85,24.87,6300.0
2007-03-02 11:50:00,24.87,24.88,24.84,24.85,7200.0,24.87,24.88,24.84,24.85,7200.0
2007-03-02 11:55:00,24.85,24.87,24.85,24.86,6700.0,24.85,24.87,24.85,24.86,6700.0
2007-03-02 12:00:00,24.86,24.86,24.85,24.86,4700.0,24.86,24.86,24.85,24.86,4700.0
2007-03-02 12:05:00,24.87,24.9,24.86,24.9,4900.0,24.87,24.9,24.86,24.9,4900.0
2007-03-02 12:10:00,24.89,24.93,24.89,24.93,4100.0,24.89,24.93,24.89,24.93,4100.0
2007-03-02 12:15:00,24.93,24.94,24.76,24.76,12700.0,24.93,24.94,24.76,24.76,12700.0
2007-03-02 12:20:00,24.75,24.79,24.74,24.78,5500.0,24.75,24.79,24.74,24.78,5500.0
2007-03-02 12:25:00,24.79,24.79,24.76,24.77,2300.0,24.79,24.79,24.76,24.77,2300.0
2007-03-02 12:30:00,24.77,24.78,24.7,24.73,7200.0,24.77,24.78,24.7,24.73,7200.0
2007-03-02 12:35:00,24.72,24.73,24.65,24.7,8000.0,24.72,24.73,24.65,24.7,8000.0
2007-03-02 12:40:00,24.68,24.7,24.62,24.63,11000.0,24.68,24.7,24.62,24.63,11000.0
2007-03-02 12:45:00,24.64,24.74,24.64,24.74,7200.0,24.64,24.74,24.64,24.74,7200.0
2007-03-02 12:50:00,24.75,24.8,24.75,24.79,9000.0,24.75,24.8,24.75,24.79,9000.0
2007-03-02 12:55:00,24.79,24.8,24.78,24.8,3000.0,24.79,24.8,24.78,24.8,3000.0
2007-03-02 13:00:00,24.8,24.83,24.8,24.83,6800.0,24.8,24.83,24.8,24.83,6800.0
2007-03-02 13:05:00,24.82,24.85,24.82,24.82,3800.0,24.82,24.85,24.82,24.82,3800.0
2007-03-02 13:10:00,24.81,24.82,24.77,24.82,4200.0,24.81,24.82,24.77,24.82,4200.0
2007-03-02 13:15:00,24.83,24.83,24.8,24.81,7500.0,24.83,24.83,24.8,24.81,7500.0
2007-03-02 13:20:00,24.82,24.83,24.77,24.77,4800.0,24.82,24.83,24.77,24.77,4800.0
2007-03-02 13:25:00,24.78,24.78,24.68,24.72,18500.0,24.78,24.78,24.68,24.72,18500.0
2007-03-02 13:30:00,24.72,24.74,24.66,24.73,15000.0,24.72,24.74,24.66,24.73,15000.0
2007-03-02 13:35:00,24.74,24.8,24.7,24.71,13700.0,24.74,24.8,24.7,24.71,13700.0
2007-03-02 13:40:00,24.72,24.75,24.71,24.73,20400.0,24.72,24.75,24.71,24.73,20400.0
2007-03-02 13:45:00,24.72,24.81,24.71,24.79,15600.0,24.72,24.81,24.71,24.79,15600.0
2007-03-02 13:50:00,24.8,24.81,24.75,24.76,14000.0,24.8,24.81,24.75,24.76,14000.0
2007-03-02 13:55:00,24.75,24.79,24.75,24.77,4000.0,24.75,24.79,24.75,24.77,4000.0
2007-03-02 14:00:00,24.77,24.79,24.76,24.78,5600.0,24.77,24.79,24.76,24.78,5600.0
2007-03-02 14:05:00,24.77,24.78,24.74,24.74,5700.0,24.77,24.78,24.74,24.74,5700.0
2007-03-02 14:10:00,24.75,24.77,24.75,24.76,12600.0,24.75,24.77,24.75,24.76,12600.0
2007-03-02 14:15:00,24.77,24.78,24.74,24.76,8900.0,24.77,24.78,24.74,24.76,8900.0
2007-03-02 14:20:00,24.75,24.8,24.75,24.78,19500.0,24.75,24.8,24.75,24.78,19500.0
2007-03-02 14:25:00,24.77,24.78,24.76,24.77,3100.0,24.77,24.78,24.76,24.77,3100.0
2007-03-02 14:30:00,24.76,24.78,24.76,24.77,6100.0,24.76,24.78,24.76,24.77,6100.0
2007-03-02 14:35:00,24.77,24.79,24.76,24.79,5000.0,24.77,24.79,24.76,24.79,5000.0
2007-03-02 14:40:00,24.79,24.8,24.75,24.75,49400.0,24.79,24.8,24.75,24.75,49400.0
2007-03-02 14:45:00,24.74,24.77,24.7,24.71,18400.0,24.74,24.77,24.7,24.71,18400.0
2007-03-02 14:50:00,24.71,24.73,24.68,24.69,15900.0,24.71,24.73,24.68,24.69,15900.0
2007-03-02 14:55:00,24.68,24.69,24.59,24.65,19100.0,24.68,24.69,24.59,24.65,19100.0
2007-03-02 15:00:00,24.64,24.7,24.64,24.67,9100.0,24.64,24.7,24.64,24.67,9100.0
2007-03-02 15:05:00,24.67,24.67,24.61,24.64,12700.0,24.67,24.67,24.61,24.64,12700.0
2007-03-02 15:10:00,24.65,24.66,24.62,24.65,20000.0,24.65,24.66,24.62,24.65,20000.0
2007-03-02 15:15:00,24.65,24.71,24.65,24.7,17700.0,24.65,24.71,24.65,24.7,17700.0
2007-03-02 15:20:00,24.69,24.69,24.68,24.69,21200.0,24.69,24.69,24.68,24.69,21200.0
2007-03-02 15:25:00,24.69,24.7,24.68,24.7,12400.0,24.69,24.7,24.68,24.7,12400.0
2007-03-02 15:30:00,24.7,24.73,24.68,24.7,22900.0,24.7,24.73,24.68,24.7,22900.0
2007-03-02 15:35:00,24.69,24.7,24.67,24.68,17300.0,24.69,24.7,24.67,24.68,17300.0
2007-03-02 15:40:00,24.67,24.74,24.67,24.74,13000.0,24.67,24.74,24.67,24.74,13000.0
2007-03-02 15:45:00,24.73,24.74,24.68,24.68,18900.0,24.73,24.74,24.68,24.68,18900.0
2007-03-02 15:50:00,24.69,24.69,24.6,24.6,25200.0,24.69,24.69,24.6,24.6,25200.0
2007-03-02 15:55:00,24.6,24.62,24.56,24.59,51000.0,24.6,24.62,24.56,24.59,51000.0
2007-03-05 09:30:00,24.28,24.53,24.28,24.28,49700.0,24.28,24.53,24.28,24.28,49700.0
2007-03-05 09:35:00,24.28,24.51,24.28,24.44,21800.0,24.28,24.51,24.28,24.44,21800.0
2007-03-05 09:40:00,24.45,24.52,24.38,24.4,18700.0,24.45,24.52,24.38,24.4,18700.0
2007-03-05 09:45:00,24.4,24.4,24.37,24.39,25100.0,24.4,24.4,24.37,24.39,25100.0
2007-03-05 09:50:00,24.38,24.4,24.3,24.4,22500.0,24.38,24.4,24.3,24.4,22500.0
2007-03-05 09:55:00,24.4,24.45,24.35,24.44,18300.0,24.4,24.45,24.35,24.44,18300.0
2007-03-05 10:00:00,24.44,24.45,24.34,24.43,14200.0,24.44,24.45,24.34,24.43,14200.0
2007-03-05 10:05:00,24.44,24.55,24.39,24.55,15000.0,24.44,24.55,24.39,24.55,15000.0
2007-03-05 10:10:00,24.54,24.74,24.54,24.63,17800.0,24.54,24.74,24.54,24.63,17800.0
2007-03-05 10:15:00,24.64,24.68,24.55,24.59,16300.0,24.64,24.68,24.55,24.59,16300.0
2007-03-05 10:20:00,24.58,24.63,24.57,24.6,11000.0,24.58,24.63,24.57,24.6,11000.0
2007-03-05 10:25:00,24.58,24.65,24.58,24.61,10200.0,24.58,24.65,24.58,24.61,10200.0
2007-03-05 10:30:00,24.63,24.66,24.58,24.61,8900.0,24.63,24.66,24.58,24.61,8900.0
2007-03-05 10:35:00,24.61,24.61,24.52,24.54,7400.0,24.61,24.61,24.52,24.54,7400.0
2007-03-05 10:40:00,24.55,24.55,24.38,24.38,21200.0,24.55,24.55,24.38,24.38,21200.0
2007-03-05 10:45:00,24.4,24.47,24.37,24.41,11800.0,24.4,24.47,24.37,24.41,11800.0
2007-03-05 10:50:00,24.42,24.44,24.25,24.33,21000.0,24.42,24.44,24.25,24.33,21000.0
2007-03-05 10:55:00,24.35,24.37,24.29,24.33,11500.0,24.35,24.37,24.29,24.33,11500.0
2007-03-05 11:00:00,24.35,24.42,24.32,24.4,9400.0,24.35,24.42,24.32,24.4,9400.0
2007-03-05 11:05:00,24.41,24.42,24.38,24.38,10400.0,24.41,24.42,24.38,24.38,10400.0
2007-03-05 11:10:00,24.38,24.42,24.37,24.38,13800.0,24.38,24.42,24.37,24.38,13800.0
2007-03-05 11:15:00,24.39,24.43,24.36,24.41,12500.0,24.39,24.43,24.36,24.41,12500.0
2007-03-05 11:20:00,24.43,24.48,24.43,24.47,9200.0,24.43,24.48,24.43,24.47,9200.0
2007-03-05 11:25:00,24.48,24.5,24.45,24.5,5700.0,24.48,24.5,24.45,24.5,5700.0
2007-03-05 11:30:00,24.49,24.54,24.49,24.53,13300.0,24.49,24.54,24.49,24.53,13300.0
2007-03-05 11:35:00,24.54,24.55,24.51,24.51,14700.0,24.54,24.55,24.51,24.51,14700.0
2007-03-05 11:40:00,24.5,24.52,24.43,24.43,16100.0,24.5,24.52,24.43,24.43,16100.0
2007-03-05 11:45:00,24.44,24.45,24.43,24.43,6700.0,24.44,24.45,24.43,24.43,6700.0
2007-03-05 11:50:00,24.43,24.43,24.4,24.4,5200.0,24.43,24.43,24.4,24.4,5200.0
2007-03-05 11:55:00,24.41,24.41,24.34,24.35,8500.0,24.41,24.41,24.34,24.35,8500.0
2007-03-05 12:00:00,24.32,24.33,24.24,24.25,18700.0,24.32,24.33,24.24,24.25,18700.0
2007-03-05 12:05:00,24.24,24.24,24.19,24.22,21400.0,24.24,24.24,24.19,24.22,21400.0
2007-03-05 12:10:00,24.22,24.25,24.22,24.25,13800.0,24.22,24.25,24.22,24.25,13800.0
2007-03-05 12:15:00,24.25,24.31,24.25,24.31,10300.0,24.25,24.31,24.25,24.31,10300.0
2007-03-05 12:20:00,24.31,24.39,24.31,24.39,5900.0,24.31,24.39,24.31,24.39,5900.0
2007-03-05 12:25:00,24.39,24.45,24.39,24.44,6800.0,24.39,24.45,24.39,24.44,6800.0
2007-03-05 12:30:00,24.45,24.45,24.38,24.4,12000.0,24.45,24.45,24.38,24.4,12000.0
2007-03-05 12:35:00,24.38,24.44,24.37,24.41,6800.0,24.38,24.44,24.37,24.41,6800.0
2007-03-05 12:40:00,24.41,24.5,24.41,24.5,7600.0,24.41,24.5,24.41,24.5,7600.0
2007-03-05 12:45:00,24.5,24.52,24.49,24.52,9200.0,24.5,24.52,24.49,24.52,9200.0
2007-03-05 12:50:00,24.52,24.52,24.49,24.49,4500.0,24.52,24.52,24.49,24.49,4500.0
2007-03-05 12:55:00,24.49,24.49,24.4,24.41,7600.0,24.49,24.49,24.4,24.41,7600.0
2007-03-05 13:00:00,24.41,24.42,24.39,24.42,7700.0,24.41,24.42,24.39,24.42,7700.0
2007-03-05 13:05:00,24.42,24.44,24.41,24.44,3200.0,24.42,24.44,24.41,24.44,3200.0
2007-03-05 13:10:00,24.43,24.47,24.43,24.46,7100.0,24.43,24.47,24.43,24.46,7100.0
2007-03-05 13:15:00,24.47,24.47,24.46,24.46,3600.0,24.47,24.47,24.46,24.46,3600.0
2007-03-05 13:20:00,24.46,24.47,24.46,24.46,9300.0,24.46,24.47,24.46,24.46,9300.0
2007-03-05 13:25:00,24.46,24.48,24.43,24.47,23500.0,24.46,24.48,24.43,24.47,23500.0
2007-03-05 13:30:00,24.48,24.48,24.47,24.47,11000.0,24.48,24.48,24.47,24.47,11000.0
2007-03-05 13:35:00,24.47,24.47,24.46,24.47,8200.0,24.47,24.47,24.46,24.47,8200.0
2007-03-05 13:40:00,24.47,24.5,24.47,24.49,6800.0,24.47,24.5,24.47,24.49,6800.0
2007-03-05 13:45:00,24.5,24.5,24.49,24.5,2300.0,24.5,24.5,24.49,24.5,2300.0
2007-03-05 13:50:00,24.5,24.54,24.49,24.53,7300.0,24.5,24.54,24.49,24.53,7300.0
2007-03-05 13:55:00,24.52,24.58,24.52,24.58,4700.0,24.52,24.58,24.52,24.58,4700.0
2007-03-05 14:00:00,24.58,24.6,24.58,24.59,9200.0,24.58,24.6,24.58,24.59,9200.0
2007-03-05 14:05:00,24.59,24.63,24.59,24.62,9600.0,24.59,24.63,24.59,24.62,9600.0
2007-03-05 14:10:00,24.61,24.62,24.57,24.59,8700.0,24.61,24.62,24.57,24.59,8700.0
2007-03-05 14:15:00,24.58,24.59,24.57,24.58,13900.0,24.58,24.59,24.57,24.58,13900.0
2007-03-05 14:20:00,24.59,24.62,24.59,24.62,10000.0,24.59,24.62,24.59,24.62,10000.0
2007-03-05 14:25:00,24.61,24.64,24.61,24.63,13100.0,24.61,24.64,24.61,24.63,13100.0
2007-03-05 14:30:00,24.62,24.63,24.61,24.63,6200.0,24.62,24.63,24.61,24.63,6200.0
2007-03-05 14:35:00,24.62,24.65,24.62,24.62,5200.0,24.62,24.65,24.62,24.62,5200.0
2007-03-05 14:40:00,24.61,24.61,24.6,24.61,10200.0,24.61,24.61,24.6,24.61,10200.0
2007-03-05 14:45:00,24.6,24.64,24.59,24.64,16700.0,24.6,24.64,24.59,24.64,16700.0
2007-03-05 14:50:00,24.63,24.65,24.63,24.64,13900.0,24.63,24.65,24.63,24.64,13900.0
2007-03-05 14:55:00,24.65,24.65,24.61,24.61,21400.0,24.65,24.65,24.61,24.61,21400.0
2007-03-05 15:00:00,24.62,24.62,24.56,24.57,27100.0,24.62,24.62,24.56,24.57,27100.0
2007-03-05 15:05:00,24.56,24.59,24.56,24.58,11700.0,24.56,24.59,24.56,24.58,11700.0
2007-03-05 15:10:00,24.58,24.59,24.57,24.58,18500.0,24.58,24.59,24.57,24.58,18500.0
2007-03-05 15:15:00,24.58,24.58,24.56,24.56,13500.0,24.58,24.58,24.56,24.56,13500.0
2007-03-05 15:20:00,24.56,24.56,24.49,24.5,23900.0,24.56,24.56,24.49,24.5,23900.0
2007-03-05 15:25:00,24.51,24.53,24.5,24.53,16800.0,24.51,24.53,24.5,24.53,16800.0
2007-03-05 15:30:00,24.53,24.54,24.51,24.51,17700.0,24.53,24.54,24.51,24.51,17700.0
2007-03-05 15:35:00,24.51,24.51,24.5,24.5,8700.0,24.51,24.51,24.5,24.5,8700.0
2007-03-05 15:40:00,24.51,24.51,24.41,24.41,16600.0,24.51,24.51,24.41,24.41,16600.0
2007-03-05 15:45:00,24.41,24.42,24.4,24.42,14300.0,24.41,24.42,24.4,24.42,14300.0
2007-03-05 15:50:00,24.42,24.42,24.37,24.37,18300.0,24.42,24.42,24.37,24.37,18300.0
2007-03-05 15:55:00,24.37,24.38,24.33,24.33,30600.0,24.37,24.38,24.33,24.33,30600.0
2007-03-06 09:30:00,24.43,24.68,24.36,24.68,24100.0,24.43,24.68,24.36,24.68,24100.0
2007-03-06 09:35:00,24.67,24.73,24.67,24.7,8700.0,24.67,24.73,24.67,24.7,8700.0
2007-03-06 09:40:00,24.72,24.78,24.71,24.77,43900.0,24.72,24.78,24.71,24.77,43900.0
2007-03-06 09:45:00,24.77,24.79,24.7,24.71,8300.0,24.77,24.79,24.7,24.71,8300.0
2007-03-06 09:50:00,24.71,24.72,24.62,24.62,9200.0,24.71,24.72,24.62,24.62,9200.0
2007-03-06 09:55:00,24.65,24.73,24.65,24.71,6800.0,24.65,24.73,24.65,24.71,6800.0
2007-03-06 10:00:00,24.71,24.72,24.63,24.7,8500.0,24.71,24.72,24.63,24.7,8500.0
2007-03-06 10:05:00,24.68,24.73,24.66,24.66,11700.0,24.68,24.73,24.66,24.66,11700.0
2007-03-06 10:10:00,24.65,24.67,24.62,24.62,6000.0,24.65,24.67,24.62,24.62,6000.0
2007-03-06 10:15:00,24.67,24.68,24.62,24.68,8300.0,24.67,24.68,24.62,24.68,8300.0
2007-03-06 10:20:00,24.67,24.74,24.67,24.73,6900.0,24.67,24.74,24.67,24.73,6900.0
2007-03-06 10:25:00,24.74,24.79,24.74,24.78,8700.0,24.74,24.79,24.74,24.78,8700.0
2007-03-06 10:30:00,24.79,24.79,24.72,24.72,6000.0,24.79,24.79,24.72,24.72,6000.0
2007-03-06 10:35:00,24.71,24.77,24.71,24.77,9800.0,24.71,24.77,24.71,24.77,9800.0
2007-03-06 10:40:00,24.77,24.81,24.76,24.8,16200.0,24.77,24.81,24.76,24.8,16200.0
2007-03-06 10:45:00,24.8,24.81,24.8,24.8,9300.0,24.8,24.81,24.8,24.8,9300.0
2007-03-06 10:50:00,24.81,24.86,24.8,24.86,21800.0,24.81,24.86,24.8,24.86,21800.0
2007-03-06 10:55:00,24.86,24.88,24.84,24.85,11700.0,24.86,24.88,24.84,24.85,11700.0
2007-03-06 11:00:00,24.84,24.89,24.84,24.87,15700.0,24.84,24.89,24.84,24.87,15700.0
2007-03-06 11:05:00,24.87,24.88,24.85,24.86,21300.0,24.87,24.88,24.85,24.86,21300.0
2007-03-06 11:10:00,24.86,24.93,24.86,24.93,13900.0,24.86,24.93,24.86,24.93,13900.0
2007-03-06 11:15:00,24.93,24.96,24.93,24.95,24300.0,24.93,24.96,24.93,24.95,24300.0
2007-03-06 11:20:00,24.96,25.0,24.95,24.99,21600.0,24.96,25.0,24.95,24.99,21600.0
2007-03-06 11:25:00,24.99,25.01,24.99,25.0,14900.0,24.99,25.01,24.99,25.0,14900.0
2007-03-06 11:30:00,25.0,25.01,25.0,25.01,5000.0,25.0,25.01,25.0,25.01,5000.0
2007-03-06 11:35:00,25.01,25.02,25.0,25.01,12200.0,25.01,25.02,25.0,25.01,12200.0
2007-03-06 11:40:00,25.01,25.05,25.01,25.05,10300.0,25.01,25.05,25.01,25.05,10300.0
2007-03-06 11:45:00,25.05,25.07,25.05,25.05,11900.0,25.05,25.07,25.05,25.05,11900.0
2007-03-06 11:50:00,25.05,25.05,25.01,25.04,20200.0,25.05,25.05,25.01,25.04,20200.0
2007-03-06 11:55:00,25.03,25.17,25.03,25.16,27800.0,25.03,25.17,25.03,25.16,27800.0
2007-03-06 12:00:00,25.16,25.19,25.16,25.16,20500.0,25.16,25.19,25.16,25.16,20500.0
2007-03-06 12:05:00,25.17,25.17,25.16,25.17,10400.0,25.17,25.17,25.16,25.17,10400.0
2007-03-06 12:10:00,25.17,25.17,25.15,25.15,7700.0,25.17,25.17,25.15,25.15,7700.0
2007-03-06 12:15:00,25.15,25.15,25.11,25.12,12900.0,25.15,25.15,25.11,25.12,12900.0
2007-03-06 12:20:00,25.12,25.14,25.12,25.14,7700.0,25.12,25.14,25.12,25.14,7700.0
2007-03-06 12:25:00,25.13,25.14,25.13,25.14,6100.0,25.13,25.14,25.13,25.14,6100.0
2007-03-06 12:30:00,25.13,25.22,25.13,25.21,21700.0,25.13,25.22,25.13,25.21,21700.0
2007-03-06 12:35:00,25.2,25.21,25.18,25.19,5700.0,25.2,25.21,25.18,25.19,5700.0
2007-03-06 12:40:00,25.18,25.19,25.18,25.19,3500.0,25.18,25.19,25.18,25.19,3500.0
2007-03-06 12:45:00,25.19,25.19,25.18,25.19,5600.0,25.19,25.19,25.18,25.19,5600.0
2007-03-06 12:50:00,25.19,25.2,25.18,25.2,6900.0,25.19,25.2,25.18,25.2,6900.0
2007-03-06 12:55:00,25.19,25.23,25.19,25.22,36900.0,25.19,25.23,25.19,25.22,36900.0
2007-03-06 13:00:00,25.21,25.31,25.18,25.3,41000.0,25.21,25.31,25.18,25.3,41000.0
2007-03-06 13:05:00,25.3,25.33,25.22,25.33,32100.0,25.3,25.33,25.22,25.33,32100.0
2007-03-06 13:10:00,25.32,25.36,25.32,25.34,15200.0,25.32,25.36,25.32,25.34,15200.0
2007-03-06 13:15:00,25.34,25.35,25.34,25.34,7100.0,25.34,25.35,25.34,25.34,7100.0
2007-03-06 13:20:00,25.34,25.36,25.33,25.34,10300.0,25.34,25.36,25.33,25.34,10300.0
2007-03-06 13:25:00,25.35,25.37,25.34,25.35,4700.0,25.35,25.37,25.34,25.35,4700.0
2007-03-06 13:30:00,25.36,25.37,25.34,25.36,19700.0,25.36,25.37,25.34,25.36,19700.0
2007-03-06 13:35:00,25.35,25.37,25.34,25.36,16200.0,25.35,25.37,25.34,25.36,16200.0
2007-03-06 13:40:00,25.35,25.4,25.35,25.39,16700.0,25.35,25.4,25.35,25.39,16700.0
2007-03-06 13:45:00,25.4,25.43,25.35,25.41,21800.0,25.4,25.43,25.35,25.41,21800.0
2007-03-06 13:50:00,25.41,25.42,25.4,25.41,12300.0,25.41,25.42,25.4,25.41,12300.0
2007-03-06 13:55:00,25.42,25.42,25.4,25.41,8400.0,25.42,25.42,25.4,25.41,8400.0
2007-03-06 14:00:00,25.41,25.44,25.41,25.41,13900.0,25.41,25.44,25.41,25.41,13900.0
2007-03-06 14:05:00,25.42,25.44,25.41,25.43,34200.0,25.42,25.44,25.41,25.43,34200.0
2007-03-06 14:10:00,25.44,25.5,25.44,25.49,18100.0,25.44,25.5,25.44,25.49,18100.0
2007-03-06 14:15:00,25.49,25.5,25.46,25.48,33200.0,25.49,25.5,25.46,25.48,33200.0
2007-03-06 14:20:00,25.47,25.48,25.46,25.46,10100.0,25.47,25.48,25.46,25.46,10100.0
2007-03-06 14:25:00,25.47,25.47,25.42,25.42,10700.0,25.47,25.47,25.42,25.42,10700.0
2007-03-06 14:30:00,25.42,25.43,25.41,25.41,8700.0,25.42,25.43,25.41,25.41,8700.0
2007-03-06 14:35:00,25.42,25.42,25.41,25.41,15700.0,25.42,25.42,25.41,25.41,15700.0
2007-03-06 14:40:00,25.42,25.43,25.4,25.42,32100.0,25.42,25.43,25.4,25.42,32100.0
2007-03-06 14:45:00,25.43,25.43,25.41,25.41,10200.0,25.43,25.43,25.41,25.41,10200.0
2007-03-06 14:50:00,25.42,25.42,25.41,25.41,3700.0,25.42,25.42,25.41,25.41,3700.0
2007-03-06 14:55:00,25.42,25.43,25.41,25.42,13600.0,25.42,25.43,25.41,25.42,13600.0
2007-03-06 15:00:00,25.42,25.47,25.42,25.47,27900.0,25.42,25.47,25.42,25.47,27900.0
2007-03-06 15:05:00,25.47,25.48,25.45,25.47,25300.0,25.47,25.48,25.45,25.47,25300.0
2007-03-06 15:10:00,25.47,25.59,25.47,25.58,57200.0,25.47,25.59,25.47,25.58,57200.0
2007-03-06 15:15:00,25.58,25.6,25.5,25.5,32200.0,25.58,25.6,25.5,25.5,32200.0
2007-03-06 15:20:00,25.5,25.6,25.49,25.5,51800.0,25.5,25.6,25.49,25.5,51800.0
2007-03-06 15:25:00,25.5,25.65,25.49,25.58,46600.0,25.5,25.65,25.49,25.58,46600.0
2007-03-06 15:30:00,25.58,25.58,25.48,25.5,24300.0,25.58,25.58,25.48,25.5,24300.0
2007-03-06 15:35:00,25.5,25.52,25.48,25.5,35600.0,25.5,25.52,25.48,25.5,35600.0
2007-03-06 15:40:00,25.5,25.51,25.43,25.43,19000.0,25.5,25.51,25.43,25.43,19000.0
2007-03-06 15:45:00,25.43,25.44,25.37,25.41,21500.0,25.43,25.44,25.37,25.41,21500.0
2007-03-06 15:50:00,25.41,25.43,25.4,25.43,42800.0,25.41,25.43,25.4,25.43,42800.0
2007-03-06 15:55:00,25.43,25.47,25.42,25.45,59600.0,25.43,25.47,25.42,25.45,59600.0
2007-03-07 09:30:00,25.39,25.39,25.15,25.3,69000.0,25.39,25.39,25.15,25.3,69000.0
2007-03-07 09:35:00,25.3,25.51,25.3,25.49,19800.0,25.3,25.51,25.3,25.49,19800.0
2007-03-07 09:40:00,25.45,25.51,25.45,25.47,7000.0,25.45,25.51,25.45,25.47,7000.0
2007-03-07 09:45:00,25.47,25.6,25.46,25.53,20100.0,25.47,25.6,25.46,25.53,20100.0
2007-03-07 09:50:00,25.5,25.55,25.49,25.52,18100.0,25.5,25.55,25.49,25.52,18100.0
2007-03-07 09:55:00,25.5,25.54,25.46,25.54,29800.0,25.5,25.54,25.46,25.54,29800.0
2007-03-07 10:00:00,25.56,25.56,25.48,25.49,7100.0,25.56,25.56,25.48,25.49,7100.0
2007-03-07 10:05:00,25.49,25.57,25.46,25.54,74300.0,25.49,25.57,25.46,25.54,74300.0
2007-03-07 10:10:00,25.55,25.56,25.48,25.49,20200.0,25.55,25.56,25.48,25.49,20200.0
2007-03-07 10:15:00,25.49,25.49,25.42,25.42,6700.0,25.49,25.49,25.42,25.42,6700.0
2007-03-07 10:20:00,25.43,25.46,25.42,25.44,13300.0,25.43,25.46,25.42,25.44,13300.0
2007-03-07 10:25:00,25.44,25.47,25.44,25.45,9300.0,25.44,25.47,25.44,25.45,9300.0
2007-03-07 10:30:00,25.44,25.48,25.43,25.47,11500.0,25.44,25.48,25.43,25.47,11500.0
2007-03-07 10:35:00,25.46,25.51,25.45,25.49,15200.0,25.46,25.51,25.45,25.49,15200.0
2007-03-07 10:40:00,25.49,25.49,25.46,25.48,8900.0,25.49,25.49,25.46,25.48,8900.0
2007-03-07 10:45:00,25.48,25.49,25.45,25.45,9500.0,25.48,25.49,25.45,25.45,9500.0
2007-03-07 10:50:00,25.45,25.45,25.4,25.4,8400.0,25.45,25.45,25.4,25.4,8400.0
2007-03-07 10:55:00,25.4,25.4,25.36,25.37,8600.0,25.4,25.4,25.36,25.37,8600.0
2007-03-07 11:00:00,25.37,25.37,25.36,25.36,6500.0,25.37,25.37,25.36,25.36,6500.0
2007-03-07 11:05:00,25.36,25.4,25.36,25.38,24600.0,25.36,25.4,25.36,25.38,24600.0
2007-03-07 11:10:00,25.39,25.39,25.35,25.35,6400.0,25.39,25.39,25.35,25.35,6400.0
2007-03-07 11:15:00,25.35,25.36,25.33,25.36,9500.0,25.35,25.36,25.33,25.36,9500.0
2007-03-07 11:20:00,25.36,25.4,25.35,25.38,21300.0,25.36,25.4,25.35,25.38,21300.0
2007-03-07 11:25:00,25.39,25.4,25.38,25.39,8800.0,25.39,25.4,25.38,25.39,8800.0
2007-03-07 11:30:00,25.38,25.39,25.37,25.38,20000.0,25.38,25.39,25.37,25.38,20000.0
2007-03-07 11:35:00,25.38,25.39,25.37,25.39,7700.0,25.38,25.39,25.37,25.39,7700.0
2007-03-07 11:40:00,25.39,25.41,25.39,25.39,6900.0,25.39,25.41,25.39,25.39,6900.0
2007-03-07 11:45:00,25.38,25.41,25.35,25.4,39400.0,25.38,25.41,25.35,25.4,39400.0
2007-03-07 11:50:00,25.4,25.43,25.4,25.41,12300.0,25.4,25.43,25.4,25.41,12300.0
2007-03-07 11:55:00,25.41,25.41,25.38,25.38,5400.0,25.41,25.41,25.38,25.38,5400.0
2007-03-07 12:00:00,25.38,25.39,25.35,25.36,20700.0,25.38,25.39,25.35,25.36,20700.0
2007-03-07 12:05:00,25.36,25.37,25.36,25.37,9600.0,25.36,25.37,25.36,25.37,9600.0
2007-03-07 12:10:00,25.37,25.38,25.37,25.37,1100.0,25.37,25.38,25.37,25.37,1100.0
2007-03-07 12:15:00,25.38,25.38,25.36,25.37,6300.0,25.38,25.38,25.36,25.37,6300.0
2007-03-07 12:20:00,25.37,25.38,25.36,25.36,5400.0,25.37,25.38,25.36,25.36,5400.0
2007-03-07 12:25:00,25.36,25.38,25.36,25.38,6300.0,25.36,25.38,25.36,25.38,6300.0
2007-03-07 12:30:00,25.38,25.39,25.36,25.38,21800.0,25.38,25.39,25.36,25.38,21800.0
2007-03-07 12:35:00,25.38,25.43,25.33,25.38,65100.0,25.38,25.43,25.33,25.38,65100.0
2007-03-07 12:40:00,25.38,25.39,25.37,25.37,2900.0,25.38,25.39,25.37,25.37,2900.0
2007-03-07 12:45:00,25.37,25.5,25.36,25.38,26600.0,25.37,25.5,25.36,25.38,26600.0
2007-03-07 12:50:00,25.38,25.38,25.37,25.37,7000.0,25.38,25.38,25.37,25.37,7000.0
2007-03-07 12:55:00,25.37,25.4,25.37,25.4,18700.0,25.37,25.4,25.37,25.4,18700.0
2007-03-07 13:00:00,25.36,25.39,25.34,25.36,30600.0,25.36,25.39,25.34,25.36,30600.0
2007-03-07 13:05:00,25.35,25.36,25.35,25.36,2000.0,25.35,25.36,25.35,25.36,2000.0
2007-03-07 13:10:00,25.36,25.39,25.34,25.37,18000.0,25.36,25.39,25.34,25.37,18000.0
2007-03-07 13:15:00,25.36,25.4,25.36,25.39,15500.0,25.36,25.4,25.36,25.39,15500.0
2007-03-07 13:20:00,25.4,25.44,25.38,25.44,68000.0,25.4,25.44,25.38,25.44,68000.0
2007-03-07 13:25:00,25.45,25.46,25.44,25.46,9700.0,25.45,25.46,25.44,25.46,9700.0
2007-03-07 13:30:00,25.46,25.47,25.45,25.46,9100.0,25.46,25.47,25.45,25.46,9100.0
2007-03-07 13:35:00,25.46,25.49,25.46,25.47,10900.0,25.46,25.49,25.46,25.47,10900.0
2007-03-07 13:40:00,25.47,25.48,25.45,25.45,6700.0,25.47,25.48,25.45,25.45,6700.0
2007-03-07 13:45:00,25.45,25.58,25.45,25.57,38900.0,25.45,25.58,25.45,25.57,38900.0
2007-03-07 13:50:00,25.57,25.57,25.55,25.56,5500.0,25.57,25.57,25.55,25.56,5500.0
2007-03-07 13:55:00,25.56,25.59,25.55,25.57,14000.0,25.56,25.59,25.55,25.57,14000.0
2007-03-07 14:00:00,25.57,25.58,25.55,25.57,30300.0,25.57,25.58,25.55,25.57,30300.0
2007-03-07 14:05:00,25.56,25.6,25.56,25.59,18500.0,25.56,25.6,25.56,25.59,18500.0
2007-03-07 14:10:00,25.59,25.6,25.56,25.59,35600.0,25.59,25.6,25.56,25.59,35600.0
2007-03-07 14:15:00,25.59,25.6,25.58,25.6,9600.0,25.59,25.6,25.58,25.6,9600.0
2007-03-07 14:20:00,25.59,25.61,25.59,25.6,18700.0,25.59,25.61,25.59,25.6,18700.0
2007-03-07 14:25:00,25.6,25.61,25.58,25.58,7200.0,25.6,25.61,25.58,25.58,7200.0
2007-03-07 14:30:00,25.58,25.59,25.55,25.55,11600.0,25.58,25.59,25.55,25.55,11600.0
2007-03-07 14:35:00,25.56,25.56,25.45,25.46,14000.0,25.56,25.56,25.45,25.46,14000.0
2007-03-07 14:40:00,25.46,25.46,25.43,25.45,14500.0,25.46,25.46,25.43,25.45,14500.0
2007-03-07 14:45:00,25.45,25.47,25.42,25.43,31500.0,25.45,25.47,25.42,25.43,31500.0
2007-03-07 14:50:00,25.43,25.44,25.41,25.43,11900.0,25.43,25.44,25.41,25.43,11900.0
2007-03-07 14:55:00,25.42,25.44,25.4,25.4,12900.0,25.42,25.44,25.4,25.4,12900.0
2007-03-07 15:00:00,25.4,25.41,25.4,25.4,5400.0,25.4,25.41,25.4,25.4,5400.0
2007-03-07 15:05:00,25.4,25.44,25.4,25.43,10200.0,25.4,25.44,25.4,25.43,10200.0
2007-03-07 15:10:00,25.42,25.46,25.41,25.43,19600.0,25.42,25.46,25.41,25.43,19600.0
2007-03-07 15:15:00,25.44,25.44,25.39,25.39,4500.0,25.44,25.44,25.39,25.39,4500.0
2007-03-07 15:20:00,25.39,25.41,25.37,25.38,17600.0,25.39,25.41,25.37,25.38,17600.0
2007-03-07 15:25:00,25.37,25.43,25.37,25.43,21700.0,25.37,25.43,25.37,25.43,21700.0
2007-03-07 15:30:00,25.42,25.43,25.37,25.38,10800.0,25.42,25.43,25.37,25.38,10800.0
2007-03-07 15:35:00,25.37,25.38,25.36,25.37,8000.0,25.37,25.38,25.36,25.37,8000.0
2007-03-07 15:40:00,25.37,25.4,25.34,25.4,24800.0,25.37,25.4,25.34,25.4,24800.0
2007-03-07 15:45:00,25.39,25.39,25.34,25.35,10800.0,25.39,25.39,25.34,25.35,10800.0
2007-03-07 15:50:00,25.36,25.36,25.33,25.34,23600.0,25.36,25.36,25.33,25.34,23600.0
2007-03-07 15:55:00,25.33,25.37,25.33,25.36,28300.0,25.33,25.37,25.33,25.36,28300.0
2007-03-08 09:30:00,25.59,25.59,25.36,25.38,22300.0,25.59,25.59,25.36,25.38,22300.0
2007-03-08 09:35:00,25.37,25.41,25.37,25.38,10500.0,25.37,25.41,25.37,25.38,10500.0
2007-03-08 09:40:00,25.41,25.44,25.38,25.41,7500.0,25.41,25.44,25.38,25.41,7500.0
2007-03-08 09:45:00,25.41,25.41,25.35,25.35,6600.0,25.41,25.41,25.35,25.35,6600.0
2007-03-08 09:50:00,25.36,25.4,25.35,25.36,8400.0,25.36,25.4,25.35,25.36,8400.0
2007-03-08 09:55:00,25.37,25.4,25.36,25.37,10000.0,25.37,25.4,25.36,25.37,10000.0
2007-03-08 10:00:00,25.37,25.39,25.36,25.38,3700.0,25.37,25.39,25.36,25.38,3700.0
2007-03-08 10:05:00,25.38,25.41,25.37,25.39,6800.0,25.38,25.41,25.37,25.39,6800.0
2007-03-08 10:10:00,25.39,25.4,25.39,25.4,9200.0,25.39,25.4,25.39,25.4,9200.0
2007-03-08 10:15:00,25.39,25.42,25.38,25.41,7100.0,25.39,25.42,25.38,25.41,7100.0
2007-03-08 10:20:00,25.41,25.41,25.39,25.4,2700.0,25.41,25.41,25.39,25.4,2700.0
2007-03-08 10:25:00,25.4,25.41,25.38,25.4,2900.0,25.4,25.41,25.38,25.4,2900.0
2007-03-08 10:30:00,25.4,25.4,25.38,25.4,2300.0,25.4,25.4,25.38,25.4,2300.0
2007-03-08 10:35:00,25.4,25.44,25.4,25.44,4600.0,25.4,25.44,25.4,25.44,4600.0
2007-03-08 10:40:00,25.43,25.44,25.37,25.38,10000.0,25.43,25.44,25.37,25.38,10000.0
2007-03-08 10:45:00,25.37,25.39,25.37,25.38,1000.0,25.37,25.39,25.37,25.38,1000.0
2007-03-08 10:50:00,25.39,25.39,25.34,25.34,11600.0,25.39,25.39,25.34,25.34,11600.0
2007-03-08 10:55:00,25.35,25.35,25.33,25.34,2900.0,25.35,25.35,25.33,25.34,2900.0
2007-03-08 11:00:00,25.34,25.34,25.3,25.32,5000.0,25.34,25.34,25.3,25.32,5000.0
2007-03-08 11:05:00,25.32,25.34,25.27,25.27,6000.0,25.32,25.34,25.27,25.27,6000.0
2007-03-08 11:10:00,25.28,25.31,25.28,25.31,6100.0,25.28,25.31,25.28,25.31,6100.0
2007-03-08 11:15:00,25.31,25.32,25.3,25.31,2900.0,25.31,25.32,25.3,25.31,2900.0
2007-03-08 11:20:00,25.32,25.32,25.26,25.26,12600.0,25.32,25.32,25.26,25.26,12600.0
2007-03-08 11:25:00,25.26,25.27,25.24,25.25,11700.0,25.26,25.27,25.24,25.25,11700.0
2007-03-08 11:30:00,25.24,25.25,25.24,25.25,5000.0,25.24,25.25,25.24,25.25,5000.0
2007-03-08 11:35:00,25.24,25.25,25.24,25.25,2200.0,25.24,25.25,25.24,25.25,2200.0
2007-03-08 11:40:00,25.24,25.24,25.21,25.22,10700.0,25.24,25.24,25.21,25.22,10700.0
2007-03-08 11:45:00,25.23,25.26,25.22,25.26,8100.0,25.23,25.26,25.22,25.26,8100.0
2007-03-08 11:50:00,25.27,25.27,25.24,25.27,5100.0,25.27,25.27,25.24,25.27,5100.0
2007-03-08 11:55:00,25.27,25.29,25.27,25.29,3000.0,25.27,25.29,25.27,25.29,3000.0
2007-03-08 12:00:00,25.29,25.3,25.29,25.3,4900.0,25.29,25.3,25.29,25.3,4900.0
2007-03-08 12:05:00,25.3,25.3,25.26,25.26,5700.0,25.3,25.3,25.26,25.26,5700.0
2007-03-08 12:10:00,25.25,25.25,25.22,25.23,13900.0,25.25,25.25,25.22,25.23,13900.0
2007-03-08 12:15:00,25.23,25.26,25.23,25.25,5000.0,25.23,25.26,25.23,25.25,5000.0
2007-03-08 12:20:00,25.25,25.25,25.22,25.22,7200.0,25.25,25.25,25.22,25.22,7200.0
2007-03-08 12:25:00,25.22,25.22,25.21,25.22,2500.0,25.22,25.22,25.21,25.22,2500.0
2007-03-08 12:30:00,25.21,25.21,25.17,25.17,18600.0,25.21,25.21,25.17,25.17,18600.0
2007-03-08 12:35:00,25.16,25.17,25.16,25.17,9700.0,25.16,25.17,25.16,25.17,9700.0
2007-03-08 12:40:00,25.16,25.18,25.16,25.16,8900.0,25.16,25.18,25.16,25.16,8900.0
2007-03-08 12:45:00,25.16,25.16,25.13,25.15,7700.0,25.16,25.16,25.13,25.15,7700.0
2007-03-08 12:50:00,25.15,25.16,25.14,25.14,6900.0,25.15,25.16,25.14,25.14,6900.0
2007-03-08 12:55:00,25.14,25.18,25.14,25.17,5500.0,25.14,25.18,25.14,25.17,5500.0
2007-03-08 13:00:00,25.18,25.18,25.17,25.18,5500.0,25.18,25.18,25.17,25.18,5500.0
2007-03-08 13:05:00,25.18,25.18,25.16,25.17,4400.0,25.18,25.18,25.16,25.17,4400.0
2007-03-08 13:10:00,25.18,25.22,25.18,25.22,2500.0,25.18,25.22,25.18,25.22,2500.0
2007-03-08 13:15:00,25.22,25.27,25.22,25.27,2400.0,25.22,25.27,25.22,25.27,2400.0
2007-03-08 13:20:00,25.28,25.29,25.28,25.29,2300.0,25.28,25.29,25.28,25.29,2300.0
2007-03-08 13:25:00,25.3,25.34,25.3,25.34,5900.0,25.3,25.34,25.3,25.34,5900.0
2007-03-08 13:30:00,25.34,25.34,25.3,25.31,3000.0,25.34,25.34,25.3,25.31,3000.0
2007-03-08 13:35:00,25.31,25.32,25.31,25.32,1900.0,25.31,25.32,25.31,25.32,1900.0
2007-03-08 13:40:00,25.32,25.32,25.3,25.31,3900.0,25.32,25.32,25.3,25.31,3900.0
2007-03-08 13:45:00,25.3,25.32,25.3,25.32,2500.0,25.3,25.32,25.3,25.32,2500.0
2007-03-08 13:50:00,25.32,25.32,25.3,25.3,5000.0,25.32,25.32,25.3,25.3,5000.0
2007-03-08 13:55:00,25.31,25.32,25.3,25.31,2200.0,25.31,25.32,25.3,25.31,2200.0
2007-03-08 14:00:00,25.31,25.31,25.27,25.27,9100.0,25.31,25.31,25.27,25.27,9100.0
2007-03-08 14:05:00,25.27,25.28,25.25,25.26,17600.0,25.27,25.28,25.25,25.26,17600.0
2007-03-08 14:10:00,25.26,25.28,25.17,25.18,9600.0,25.26,25.28,25.17,25.18,9600.0
2007-03-08 14:15:00,25.18,25.21,25.17,25.2,7100.0,25.18,25.21,25.17,25.2,7100.0
2007-03-08 14:20:00,25.2,25.24,25.19,25.24,2600.0,25.2,25.24,25.19,25.24,2600.0
2007-03-08 14:25:00,25.24,25.24,25.22,25.23,5300.0,25.24,25.24,25.22,25.23,5300.0
2007-03-08 14:30:00,25.23,25.23,25.14,25.14,11200.0,25.23,25.23,25.14,25.14,11200.0
2007-03-08 14:35:00,25.14,25.14,25.07,25.1,6900.0,25.14,25.14,25.07,25.1,6900.0
2007-03-08 14:40:00,25.1,25.15,25.09,25.14,7500.0,25.1,25.15,25.09,25.14,7500.0
2007-03-08 14:45:00,25.13,25.17,25.12,25.13,8100.0,25.13,25.17,25.12,25.13,8100.0
2007-03-08 14:50:00,25.13,25.14,25.13,25.14,7000.0,25.13,25.14,25.13,25.14,7000.0
2007-03-08 14:55:00,25.14,25.15,25.14,25.15,3500.0,25.14,25.15,25.14,25.15,3500.0
2007-03-08 15:00:00,25.15,25.15,25.11,25.12,11700.0,25.15,25.15,25.11,25.12,11700.0
2007-03-08 15:05:00,25.12,25.13,25.11,25.11,7900.0,25.12,25.13,25.11,25.11,7900.0
2007-03-08 15:10:00,25.12,25.14,25.1,25.13,6300.0,25.12,25.14,25.1,25.13,6300.0
2007-03-08 15:15:00,25.13,25.16,25.13,25.15,6200.0,25.13,25.16,25.13,25.15,6200.0
2007-03-08 15:20:00,25.15,25.17,25.15,25.17,4600.0,25.15,25.17,25.15,25.17,4600.0
2007-03-08 15:25:00,25.16,25.18,25.16,25.18,6400.0,25.16,25.18,25.16,25.18,6400.0
2007-03-08 15:30:00,25.17,25.19,25.14,25.18,9000.0,25.17,25.19,25.14,25.18,9000.0
2007-03-08 15:35:00,25.19,25.2,25.16,25.17,8400.0,25.19,25.2,25.16,25.17,8400.0
2007-03-08 15:40:00,25.17,25.17,25.15,25.16,5800.0,25.17,25.17,25.15,25.16,5800.0
2007-03-08 15:45:00,25.16,25.16,25.15,25.16,12900.0,25.16,25.16,25.15,25.16,12900.0
2007-03-08 15:50:00,25.16,25.16,25.15,25.15,10900.0,25.16,25.16,25.15,25.15,10900.0
2007-03-08 15:55:00,25.15,25.17,25.13,25.15,30500.0,25.15,25.17,25.13,25.15,30500.0
2007-03-09 09:30:00,25.42,25.56,25.42,25.55,26200.0,25.42,25.56,25.42,25.55,26200.0
2007-03-09 09:35:00,25.54,25.72,25.54,25.68,21900.0,25.54,25.72,25.54,25.68,21900.0
2007-03-09 09:40:00,25.63,25.75,25.61,25.63,32100.0,25.63,25.75,25.61,25.63,32100.0
2007-03-09 09:45:00,25.62,25.63,25.54,25.62,18900.0,25.62,25.63,25.54,25.62,18900.0
2007-03-09 09:50:00,25.62,25.62,25.52,25.52,7100.0,25.62,25.62,25.52,25.52,7100.0
2007-03-09 09:55:00,25.53,25.71,25.53,25.71,30800.0,25.53,25.71,25.53,25.71,30800.0
2007-03-09 10:00:00,25.71,25.73,25.67,25.72,29700.0,25.71,25.73,25.67,25.72,29700.0
2007-03-09 10:05:00,25.73,25.74,25.68,25.71,24900.0,25.73,25.74,25.68,25.71,24900.0
2007-03-09 10:10:00,25.72,25.74,25.66,25.73,32800.0,25.72,25.74,25.66,25.73,32800.0
2007-03-09 10:15:00,25.73,25.81,25.72,25.8,27200.0,25.73,25.81,25.72,25.8,27200.0
2007-03-09 10:20:00,25.78,25.88,25.78,25.85,33000.0,25.78,25.88,25.78,25.85,33000.0
2007-03-09 10:25:00,25.86,25.87,25.8,25.83,14000.0,25.86,25.87,25.8,25.83,14000.0
2007-03-09 10:30:00,25.81,25.81,25.7,25.7,8100.0,25.81,25.81,25.7,25.7,8100.0
2007-03-09 10:35:00,25.71,25.71,25.65,25.67,6300.0,25.71,25.71,25.65,25.67,6300.0
2007-03-09 10:40:00,25.65,25.8,25.65,25.67,2300.0,25.65,25.8,25.65,25.67,2300.0
2007-03-09 10:45:00,25.8,25.8,25.65,25.68,2100.0,25.8,25.8,25.65,25.68,2100.0
2007-03-09 10:50:00,25.68,25.77,25.68,25.76,5000.0,25.68,25.77,25.68,25.76,5000.0
2007-03-09 10:55:00,25.77,25.77,25.73,25.75,2400.0,25.77,25.77,25.73,25.75,2400.0
2007-03-09 11:00:00,25.74,25.74,25.71,25.73,2900.0,25.74,25.74,25.71,25.73,2900.0
2007-03-09 11:05:00,25.74,25.74,25.7,25.7,3500.0,25.74,25.74,25.7,25.7,3500.0
2007-03-09 11:10:00,25.7,25.71,25.7,25.71,2300.0,25.7,25.71,25.7,25.71,2300.0
2007-03-09 11:15:00,25.71,25.71,25.7,25.7,3000.0,25.71,25.71,25.7,25.7,3000.0
2007-03-09 11:20:00,25.71,25.71,25.68,25.68,4700.0,25.71,25.71,25.68,25.68,4700.0
2007-03-09 11:25:00,25.68,25.69,25.68,25.68,2000.0,25.68,25.69,25.68,25.68,2000.0
2007-03-09 11:30:00,25.68,25.69,25.68,25.69,4800.0,25.68,25.69,25.68,25.69,4800.0
2007-03-09 11:35:00,25.69,25.69,25.67,25.68,5800.0,25.69,25.69,25.67,25.68,5800.0
2007-03-09 11:40:00,25.67,25.67,25.63,25.64,9700.0,25.67,25.67,25.63,25.64,9700.0
2007-03-09 11:45:00,25.64,25.68,25.64,25.68,6600.0,25.64,25.68,25.64,25.68,6600.0
2007-03-09 11:50:00,25.67,25.69,25.65,25.67,4100.0,25.67,25.69,25.65,25.67,4100.0
2007-03-09 11:55:00,25.68,25.74,25.68,25.72,14300.0,25.68,25.74,25.68,25.72,14300.0
2007-03-09 12:00:00,25.72,25.75,25.71,25.72,6500.0,25.72,25.75,25.71,25.72,6500.0
2007-03-09 12:05:00,25.71,25.71,25.7,25.71,2600.0,25.71,25.71,25.7,25.71,2600.0
2007-03-09 12:10:00,25.7,25.72,25.7,25.7,2700.0,25.7,25.72,25.7,25.7,2700.0
2007-03-09 12:15:00,25.7,25.71,25.7,25.7,3000.0,25.7,25.71,25.7,25.7,3000.0
2007-03-09 12:20:00,25.7,25.73,25.7,25.72,7800.0,25.7,25.73,25.7,25.72,7800.0
2007-03-09 12:25:00,25.72,25.74,25.71,25.73,5600.0,25.72,25.74,25.71,25.73,5600.0
2007-03-09 12:30:00,25.74,25.75,25.73,25.73,1500.0,25.74,25.75,25.73,25.73,1500.0
2007-03-09 12:35:00,25.72,25.72,25.69,25.7,4800.0,25.72,25.72,25.69,25.7,4800.0
2007-03-09 12:40:00,25.7,25.71,25.68,25.68,4100.0,25.7,25.71,25.68,25.68,4100.0
2007-03-09 12:45:00,25.69,25.69,25.65,25.65,5700.0,25.69,25.69,25.65,25.65,5700.0
2007-03-09 12:50:00,25.65,25.65,25.63,25.63,3200.0,25.65,25.65,25.63,25.63,3200.0
2007-03-09 12:55:00,25.63,25.65,25.63,25.64,6500.0,25.63,25.65,25.63,25.64,6500.0
2007-03-09 13:00:00,25.64,25.67,25.64,25.66,7700.0,25.64,25.67,25.64,25.66,7700.0
2007-03-09 13:05:00,25.65,25.66,25.65,25.66,1300.0,25.65,25.66,25.65,25.66,1300.0
2007-03-09 13:10:00,25.66,25.67,25.65,25.66,10900.0,25.66,25.67,25.65,25.66,10900.0
2007-03-09 13:15:00,25.65,25.65,25.63,25.64,7000.0,25.65,25.65,25.63,25.64,7000.0
2007-03-09 13:20:00,25.65,25.66,25.64,25.66,5900.0,25.65,25.66,25.64,25.66,5900.0
2007-03-09 13:25:00,25.66,25.7,25.66,25.7,5600.0,25.66,25.7,25.66,25.7,5600.0
2007-03-09 13:30:00,25.69,25.71,25.68,25.68,7000.0,25.69,25.71,25.68,25.68,7000.0
2007-03-09 13:35:00,25.69,25.69,25.66,25.67,13000.0,25.69,25.69,25.66,25.67,13000.0
2007-03-09 13:40:00,25.68,25.7,25.67,25.69,10700.0,25.68,25.7,25.67,25.69,10700.0
2007-03-09 13:45:00,25.68,25.71,25.67,25.7,28400.0,25.68,25.71,25.67,25.7,28400.0
2007-03-09 13:50:00,25.69,25.71,25.69,25.7,7500.0,25.69,25.71,25.69,25.7,7500.0
2007-03-09 13:55:00,25.69,25.7,25.68,25.68,11100.0,25.69,25.7,25.68,25.68,11100.0
2007-03-09 14:00:00,25.68,25.68,25.6,25.66,21200.0,25.68,25.68,25.6,25.66,21200.0
2007-03-09 14:05:00,25.65,25.71,25.65,25.71,9600.0,25.65,25.71,25.65,25.71,9600.0
2007-03-09 14:10:00,25.71,25.71,25.7,25.71,4600.0,25.71,25.71,25.7,25.71,4600.0
2007-03-09 14:15:00,25.7,25.72,25.68,25.71,8100.0,25.7,25.72,25.68,25.71,8100.0
2007-03-09 14:20:00,25.71,25.72,25.68,25.68,10400.0,25.71,25.72,25.68,25.68,10400.0
2007-03-09 14:25:00,25.69,25.71,25.68,25.7,14800.0,25.69,25.71,25.68,25.7,14800.0
2007-03-09 14:30:00,25.7,25.76,25.7,25.73,35500.0,25.7,25.76,25.7,25.73,35500.0
2007-03-09 14:35:00,25.73,25.8,25.72,25.79,15200.0,25.73,25.8,25.72,25.79,15200.0
2007-03-09 14:40:00,25.79,25.81,25.74,25.78,35700.0,25.79,25.81,25.74,25.78,35700.0
2007-03-09 14:45:00,25.78,25.79,25.76,25.77,8400.0,25.78,25.79,25.76,25.77,8400.0
2007-03-09 14:50:00,25.76,25.77,25.72,25.72,8900.0,25.76,25.77,25.72,25.72,8900.0
2007-03-09 14:55:00,25.72,25.75,25.72,25.75,13300.0,25.72,25.75,25.72,25.75,13300.0
2007-03-09 15:00:00,25.74,25.75,25.71,25.73,18200.0,25.74,25.75,25.71,25.73,18200.0
2007-03-09 15:05:00,25.73,25.74,25.71,25.73,7500.0,25.73,25.74,25.71,25.73,7500.0
2007-03-09 15:10:00,25.74,25.74,25.73,25.74,12600.0,25.74,25.74,25.73,25.74,12600.0
2007-03-09 15:15:00,25.73,25.74,25.7,25.7,15600.0,25.73,25.74,25.7,25.7,15600.0
2007-03-09 15:20:00,25.7,25.71,25.67,25.68,18500.0,25.7,25.71,25.67,25.68,18500.0
2007-03-09 15:25:00,25.67,25.68,25.66,25.67,11400.0,25.67,25.68,25.66,25.67,11400.0
2007-03-09 15:30:00,25.68,25.68,25.65,25.65,18000.0,25.68,25.68,25.65,25.65,18000.0
2007-03-09 15:35:00,25.66,25.69,25.66,25.68,10500.0,25.66,25.69,25.66,25.68,10500.0
2007-03-09 15:40:00,25.68,25.69,25.67,25.69,26900.0,25.68,25.69,25.67,25.69,26900.0
2007-03-09 15:45:00,25.69,25.7,25.69,25.69,27200.0,25.69,25.7,25.69,25.69,27200.0
2007-03-09 15:50:00,25.7,25.7,25.65,25.66,90300.0,25.7,25.7,25.65,25.66,90300.0
2007-03-09 15:55:00,25.65,25.69,25.65,25.69,49800.0,25.65,25.69,25.65,25.69,49800.0
2007-03-12 09:30:00,25.93,26.09,25.9,26.09,108100.0,25.93,26.09,25.9,26.09,108100.0
2007-03-12 09:35:00,26.09,26.15,26.04,26.06,28500.0,26.09,26.15,26.04,26.06,28500.0
2007-03-12 09:40:00,26.08,26.16,26.05,26.1,28900.0,26.08,26.16,26.05,26.1,28900.0
2007-03-12 09:45:00,26.11,26.19,26.0,26.0,49600.0,26.11,26.19,26.0,26.0,49600.0
2007-03-12 09:50:00,26.0,26.06,25.99,26.03,19500.0,26.0,26.06,25.99,26.03,19500.0
2007-03-12 09:55:00,26.02,26.03,25.99,26.02,13300.0,26.02,26.03,25.99,26.02,13300.0
2007-03-12 10:00:00,26.01,26.04,26.01,26.04,4300.0,26.01,26.04,26.01,26.04,4300.0
2007-03-12 10:05:00,26.03,26.05,26.03,26.04,8300.0,26.03,26.05,26.03,26.04,8300.0
2007-03-12 10:10:00,26.05,26.09,26.03,26.09,21000.0,26.05,26.09,26.03,26.09,21000.0
2007-03-12 10:15:00,26.09,26.11,26.06,26.08,7800.0,26.09,26.11,26.06,26.08,7800.0
2007-03-12 10:20:00,26.1,26.15,26.1,26.14,66700.0,26.1,26.15,26.1,26.14,66700.0
2007-03-12 10:25:00,26.14,26.16,26.13,26.15,11900.0,26.14,26.16,26.13,26.15,11900.0
2007-03-12 10:30:00,26.16,26.16,26.13,26.14,15500.0,26.16,26.16,26.13,26.14,15500.0
2007-03-12 10:35:00,26.14,26.22,26.12,26.22,20400.0,26.14,26.22,26.12,26.22,20400.0
2007-03-12 10:40:00,26.21,26.22,26.19,26.2,30200.0,26.21,26.22,26.19,26.2,30200.0
2007-03-12 10:45:00,26.19,26.22,26.16,26.22,19800.0,26.19,26.22,26.16,26.22,19800.0
2007-03-12 10:50:00,26.22,26.22,26.18,26.18,11900.0,26.22,26.22,26.18,26.18,11900.0
2007-03-12 10:55:00,26.18,26.18,26.14,26.15,9100.0,26.18,26.18,26.14,26.15,9100.0
2007-03-12 11:00:00,26.15,26.15,26.14,26.15,2900.0,26.15,26.15,26.14,26.15,2900.0
2007-03-12 11:05:00,26.14,26.16,26.14,26.14,7600.0,26.14,26.16,26.14,26.14,7600.0
2007-03-12 11:10:00,26.14,26.15,26.14,26.14,5500.0,26.14,26.15,26.14,26.14,5500.0
2007-03-12 11:15:00,26.14,26.14,26.14,26.14,0.0,26.14,26.14,26.14,26.14,0.0
2007-03-12 11:20:00,26.14,26.14,26.14,26.14,0.0,26.14,26.14,26.14,26.14,0.0
2007-03-12 11:25:00,26.14,26.14,26.14,26.14,0.0,26.14,26.14,26.14,26.14,0.0
2007-03-12 11:30:00,26.1,26.11,26.1,26.11,2200.0,26.1,26.11,26.1,26.11,2200.0
2007-03-12 11:35:00,26.11,26.15,26.1,26.15,16900.0,26.11,26.15,26.1,26.15,16900.0
2007-03-12 11:40:00,26.14,26.14,26.12,26.13,6000.0,26.14,26.14,26.12,26.13,6000.0
2007-03-12 11:45:00,26.12,26.14,26.12,26.13,9400.0,26.12,26.14,26.12,26.13,9400.0
2007-03-12 11:50:00,26.14,26.16,26.13,26.16,7100.0,26.14,26.16,26.13,26.16,7100.0
2007-03-12 11:55:00,26.16,26.16,26.14,26.14,4300.0,26.16,26.16,26.14,26.14,4300.0
2007-03-12 12:00:00,26.15,26.16,26.14,26.16,9400.0,26.15,26.16,26.14,26.16,9400.0
2007-03-12 12:05:00,26.16,26.17,26.15,26.17,11100.0,26.16,26.17,26.15,26.17,11100.0
2007-03-12 12:10:00,26.16,26.18,26.16,26.18,19100.0,26.16,26.18,26.16,26.18,19100.0
2007-03-12 12:15:00,26.18,26.18,26.17,26.17,21200.0,26.18,26.18,26.17,26.17,21200.0
2007-03-12 12:20:00,26.18,26.18,26.16,26.17,4400.0,26.18,26.18,26.16,26.17,4400.0
2007-03-12 12:25:00,26.16,26.18,26.15,26.16,16500.0,26.16,26.18,26.15,26.16,16500.0
2007-03-12 12:30:00,26.16,26.17,26.15,26.17,5300.0,26.16,26.17,26.15,26.17,5300.0
2007-03-12 12:35:00,26.16,26.17,26.15,26.17,6400.0,26.16,26.17,26.15,26.17,6400.0
2007-03-12 12:40:00,26.17,26.18,26.15,26.17,8800.0,26.17,26.18,26.15,26.17,8800.0
2007-03-12 12:45:00,26.18,26.21,26.15,26.21,50400.0,26.18,26.21,26.15,26.21,50400.0
2007-03-12 12:50:00,26.2,26.26,26.2,26.26,25200.0,26.2,26.26,26.2,26.26,25200.0
2007-03-12 12:55:00,26.26,26.27,26.25,26.26,6800.0,26.26,26.27,26.25,26.26,6800.0
2007-03-12 13:00:00,26.25,26.26,26.25,26.25,4700.0,26.25,26.26,26.25,26.25,4700.0
2007-03-12 13:05:00,26.26,26.26,26.24,26.25,13100.0,26.26,26.26,26.24,26.25,13100.0
2007-03-12 13:10:00,26.25,26.26,26.22,26.22,8300.0,26.25,26.26,26.22,26.22,8300.0
2007-03-12 13:15:00,26.22,26.24,26.22,26.23,4900.0,26.22,26.24,26.22,26.23,4900.0
2007-03-12 13:20:00,26.23,26.26,26.23,26.25,9100.0,26.23,26.26,26.23,26.25,9100.0
2007-03-12 13:25:00,26.25,26.26,26.22,26.22,9400.0,26.25,26.26,26.22,26.22,9400.0
2007-03-12 13:30:00,26.22,26.24,26.22,26.23,9100.0,26.22,26.24,26.22,26.23,9100.0
2007-03-12 13:35:00,26.23,26.3,26.23,26.29,21200.0,26.23,26.3,26.23,26.29,21200.0
2007-03-12 13:40:00,26.3,26.31,26.28,26.28,14000.0,26.3,26.31,26.28,26.28,14000.0
2007-03-12 13:45:00,26.28,26.28,26.23,26.23,7800.0,26.28,26.28,26.23,26.23,7800.0
2007-03-12 13:50:00,26.23,26.24,26.22,26.24,8100.0,26.23,26.24,26.22,26.24,8100.0
2007-03-12 13:55:00,26.24,26.25,26.23,26.24,7200.0,26.24,26.25,26.23,26.24,7200.0
2007-03-12 14:00:00,26.24,26.24,26.22,26.22,5400.0,26.24,26.24,26.22,26.22,5400.0
2007-03-12 14:05:00,26.23,26.24,26.22,26.24,5100.0,26.23,26.24,26.22,26.24,5100.0
2007-03-12 14:10:00,26.24,26.24,26.21,26.21,8800.0,26.24,26.24,26.21,26.21,8800.0
2007-03-12 14:15:00,26.21,26.22,26.2,26.21,10200.0,26.21,26.22,26.2,26.21,10200.0
2007-03-12 14:20:00,26.21,26.25,26.1,26.21,25800.0,26.21,26.25,26.1,26.21,25800.0
2007-03-12 14:25:00,26.21,26.24,26.21,26.23,7600.0,26.21,26.24,26.21,26.23,7600.0
2007-03-12 14:30:00,26.23,26.25,26.22,26.24,11300.0,26.23,26.25,26.22,26.24,11300.0
2007-03-12 14:35:00,26.24,26.26,26.23,26.26,11800.0,26.24,26.26,26.23,26.26,11800.0
2007-03-12 14:40:00,26.26,26.26,26.25,26.26,4100.0,26.26,26.26,26.25,26.26,4100.0
2007-03-12 14:45:00,26.25,26.27,26.25,26.26,11400.0,26.25,26.27,26.25,26.26,11400.0
2007-03-12 14:50:00,26.26,26.26,26.24,26.24,6900.0,26.26,26.26,26.24,26.24,6900.0
2007-03-12 14:55:00,26.24,26.26,26.24,26.25,6800.0,26.24,26.26,26.24,26.25,6800.0
2007-03-12 15:00:00,26.25,26.26,26.23,26.24,12100.0,26.25,26.26,26.23,26.24,12100.0
2007-03-12 15:05:00,26.23,26.26,26.23,26.25,16600.0,26.23,26.26,26.23,26.25,16600.0
2007-03-12 15:10:00,26.26,26.27,26.25,26.26,8500.0,26.26,26.27,26.25,26.26,8500.0
2007-03-12 15:15:00,26.26,26.27,26.26,26.27,8000.0,26.26,26.27,26.26,26.27,8000.0
2007-03-12 15:20:00,26.27,26.27,26.24,26.25,14400.0,26.27,26.27,26.24,26.25,14400.0
2007-03-12 15:25:00,26.24,26.24,26.2,26.22,27200.0,26.24,26.24,26.2,26.22,27200.0
2007-03-12 15:30:00,26.21,26.22,26.17,26.18,18100.0,26.21,26.22,26.17,26.18,18100.0
2007-03-12 15:35:00,26.17,26.18,26.16,26.16,9800.0,26.17,26.18,26.16,26.16,9800.0
2007-03-12 15:40:00,26.17,26.18,26.16,26.17,33100.0,26.17,26.18,26.16,26.17,33100.0
2007-03-12 15:45:00,26.18,26.25,26.17,26.24,23300.0,26.18,26.25,26.17,26.24,23300.0
2007-03-12 15:50:00,26.24,26.25,26.2,26.21,30900.0,26.24,26.25,26.2,26.21,30900.0
2007-03-12 15:55:00,26.21,26.21,26.15,26.16,55600.0,26.21,26.21,26.15,26.16,55600.0
2007-03-13 09:30:00,25.95,25.98,25.91,25.94,64500.0,25.95,25.98,25.91,25.94,64500.0
2007-03-13 09:35:00,25.94,26.0,25.94,25.94,10400.0,25.94,26.0,25.94,25.94,10400.0
2007-03-13 09:40:00,25.95,25.98,25.94,25.96,29400.0,25.95,25.98,25.94,25.96,29400.0
2007-03-13 09:45:00,25.95,26.04,25.95,26.03,9400.0,25.95,26.04,25.95,26.03,9400.0
2007-03-13 09:50:00,26.03,26.07,26.0,26.0,22400.0,26.03,26.07,26.0,26.0,22400.0
2007-03-13 09:55:00,26.03,26.03,26.0,26.01,6500.0,26.03,26.03,26.0,26.01,6500.0
2007-03-13 10:00:00,26.03,26.03,26.0,26.0,8300.0,26.03,26.03,26.0,26.0,8300.0
2007-03-13 10:05:00,26.01,26.02,25.97,25.97,21700.0,26.01,26.02,25.97,25.97,21700.0
2007-03-13 10:10:00,25.97,26.03,25.97,26.02,20100.0,25.97,26.03,25.97,26.02,20100.0
2007-03-13 10:15:00,26.01,26.02,25.99,26.02,26000.0,26.01,26.02,25.99,26.02,26000.0
2007-03-13 10:20:00,26.02,26.05,26.01,26.01,4100.0,26.02,26.05,26.01,26.01,4100.0
2007-03-13 10:25:00,26.0,26.02,26.0,26.02,14800.0,26.0,26.02,26.0,26.02,14800.0
2007-03-13 10:30:00,26.02,26.05,26.02,26.05,20600.0,26.02,26.05,26.02,26.05,20600.0
2007-03-13 10:35:00,26.06,26.11,26.06,26.09,5000.0,26.06,26.11,26.06,26.09,5000.0
2007-03-13 10:40:00,26.09,26.23,26.07,26.21,39300.0,26.09,26.23,26.07,26.21,39300.0
2007-03-13 10:45:00,26.21,26.27,26.18,26.26,20500.0,26.21,26.27,26.18,26.26,20500.0
2007-03-13 10:50:00,26.26,26.31,26.24,26.3,38700.0,26.26,26.31,26.24,26.3,38700.0
2007-03-13 10:55:00,26.3,26.3,26.29,26.29,11800.0,26.3,26.3,26.29,26.29,11800.0
2007-03-13 11:00:00,26.3,26.41,26.3,26.4,57800.0,26.3,26.41,26.3,26.4,57800.0
2007-03-13 11:05:00,26.4,26.4,26.34,26.38,46100.0,26.4,26.4,26.34,26.38,46100.0
2007-03-13 11:10:00,26.39,26.4,26.31,26.31,23000.0,26.39,26.4,26.31,26.31,23000.0
2007-03-13 11:15:00,26.32,26.32,26.27,26.27,6900.0,26.32,26.32,26.27,26.27,6900.0
2007-03-13 11:20:00,26.26,26.27,26.24,26.24,6700.0,26.26,26.27,26.24,26.24,6700.0
2007-03-13 11:25:00,26.26,26.26,26.22,26.22,9000.0,26.26,26.26,26.22,26.22,9000.0
2007-03-13 11:30:00,26.22,26.22,26.21,26.21,4000.0,26.22,26.22,26.21,26.21,4000.0
2007-03-13 11:35:00,26.22,26.3,26.18,26.3,29500.0,26.22,26.3,26.18,26.3,29500.0
2007-03-13 11:40:00,26.3,26.33,26.27,26.33,11600.0,26.3,26.33,26.27,26.33,11600.0
2007-03-13 11:45:00,26.32,26.33,26.31,26.31,5500.0,26.32,26.33,26.31,26.31,5500.0
2007-03-13 11:50:00,26.31,26.31,26.21,26.24,27500.0,26.31,26.31,26.21,26.24,27500.0
2007-03-13 11:55:00,26.24,26.26,26.2,26.2,8000.0,26.24,26.26,26.2,26.2,8000.0
2007-03-13 12:00:00,26.2,26.2,26.18,26.19,9900.0,26.2,26.2,26.18,26.19,9900.0
2007-03-13 12:05:00,26.18,26.19,26.15,26.15,14000.0,26.18,26.19,26.15,26.15,14000.0
2007-03-13 12:10:00,26.15,26.18,26.15,26.18,14100.0,26.15,26.18,26.15,26.18,14100.0
2007-03-13 12:15:00,26.16,26.17,26.13,26.13,12500.0,26.16,26.17,26.13,26.13,12500.0
2007-03-13 12:20:00,26.12,26.12,26.1,26.1,10400.0,26.12,26.12,26.1,26.1,10400.0
2007-03-13 12:25:00,26.1,26.12,26.1,26.1,14000.0,26.1,26.12,26.1,26.1,14000.0
2007-03-13 12:30:00,26.1,26.1,26.07,26.08,12200.0,26.1,26.1,26.07,26.08,12200.0
2007-03-13 12:35:00,26.08,26.12,26.08,26.12,10200.0,26.08,26.12,26.08,26.12,10200.0
2007-03-13 12:40:00,26.13,26.18,26.1,26.18,14000.0,26.13,26.18,26.1,26.18,14000.0
2007-03-13 12:45:00,26.18,26.21,26.18,26.21,6100.0,26.18,26.21,26.18,26.21,6100.0
2007-03-13 12:50:00,26.2,26.2,26.19,26.2,1400.0,26.2,26.2,26.19,26.2,1400.0
2007-03-13 12:55:00,26.2,26.2,26.16,26.16,14400.0,26.2,26.2,26.16,26.16,14400.0
2007-03-13 13:00:00,26.15,26.15,26.07,26.1,34000.0,26.15,26.15,26.07,26.1,34000.0
2007-03-13 13:05:00,26.11,26.12,26.06,26.07,24500.0,26.11,26.12,26.06,26.07,24500.0
2007-03-13 13:10:00,26.07,26.09,26.05,26.07,5000.0,26.07,26.09,26.05,26.07,5000.0
2007-03-13 13:15:00,26.07,26.08,26.05,26.08,3600.0,26.07,26.08,26.05,26.08,3600.0
2007-03-13 13:20:00,26.08,26.1,26.07,26.09,9700.0,26.08,26.1,26.07,26.09,9700.0
2007-03-13 13:25:00,26.09,26.1,26.05,26.05,3500.0,26.09,26.1,26.05,26.05,3500.0
2007-03-13 13:30:00,26.05,26.06,26.05,26.05,11500.0,26.05,26.06,26.05,26.05,11500.0
2007-03-13 13:35:00,26.06,26.06,26.05,26.05,5500.0,26.06,26.06,26.05,26.05,5500.0
2007-03-13 13:40:00,26.06,26.13,26.05,26.1,19900.0,26.06,26.13,26.05,26.1,19900.0
2007-03-13 13:45:00,26.09,26.12,26.08,26.08,12900.0,26.09,26.12,26.08,26.08,12900.0
2007-03-13 13:50:00,26.08,26.13,26.06,26.13,14700.0,26.08,26.13,26.06,26.13,14700.0
2007-03-13 13:55:00,26.13,26.15,26.11,26.12,13400.0,26.13,26.15,26.11,26.12,13400.0
2007-03-13 14:00:00,26.11,26.15,26.1,26.15,11900.0,26.11,26.15,26.1,26.15,11900.0
2007-03-13 14:05:00,26.15,26.16,26.1,26.1,14600.0,26.15,26.16,26.1,26.1,14600.0
2007-03-13 14:10:00,26.1,26.12,26.1,26.1,11400.0,26.1,26.12,26.1,26.1,11400.0
2007-03-13 14:15:00,26.1,26.12,26.1,26.1,19900.0,26.1,26.12,26.1,26.1,19900.0
2007-03-13 14:20:00,26.1,26.11,26.05,26.05,18800.0,26.1,26.11,26.05,26.05,18800.0
2007-03-13 14:25:00,26.06,26.09,26.04,26.08,33300.0,26.06,26.09,26.04,26.08,33300.0
2007-03-13 14:30:00,26.08,26.19,26.08,26.19,33000.0,26.08,26.19,26.08,26.19,33000.0
2007-03-13 14:35:00,26.18,26.24,26.15,26.23,45800.0,26.18,26.24,26.15,26.23,45800.0
2007-03-13 14:40:00,26.22,26.25,26.22,26.23,22200.0,26.22,26.25,26.22,26.23,22200.0
2007-03-13 14:45:00,26.24,26.25,26.21,26.21,14400.0,26.24,26.25,26.21,26.21,14400.0
2007-03-13 14:50:00,26.21,26.25,26.19,26.19,16500.0,26.21,26.25,26.19,26.19,16500.0
2007-03-13 14:55:00,26.18,26.2,26.07,26.07,20000.0,26.18,26.2,26.07,26.07,20000.0
2007-03-13 15:00:00,26.07,26.16,26.07,26.1,47300.0,26.07,26.16,26.07,26.1,47300.0
2007-03-13 15:05:00,26.09,26.11,26.09,26.11,26100.0,26.09,26.11,26.09,26.11,26100.0
2007-03-13 15:10:00,26.11,26.11,26.1,26.11,5200.0,26.11,26.11,26.1,26.11,5200.0
2007-03-13 15:15:00,26.1,26.15,26.1,26.11,42500.0,26.1,26.15,26.1,26.11,42500.0
2007-03-13 15:20:00,26.11,26.11,26.06,26.11,32900.0,26.11,26.11,26.06,26.11,32900.0
2007-03-13 15:25:00,26.11,26.13,26.1,26.12,32800.0,26.11,26.13,26.1,26.12,32800.0
2007-03-13 15:30:00,26.12,26.13,26.12,26.12,22900.0,26.12,26.13,26.12,26.12,22900.0
2007-03-13 15:35:00,26.12,26.15,26.12,26.15,27500.0,26.12,26.15,26.12,26.15,27500.0
2007-03-13 15:40:00,26.14,26.15,26.12,26.12,17100.0,26.14,26.15,26.12,26.12,17100.0
2007-03-13 15:45:00,26.12,26.15,26.12,26.12,28200.0,26.12,26.15,26.12,26.12,28200.0
2007-03-13 15:50:00,26.12,26.12,26.11,26.11,24500.0,26.12,26.12,26.11,26.11,24500.0
2007-03-13 15:55:00,26.11,26.12,26.02,26.02,71400.0,26.11,26.12,26.02,26.02,71400.0
2007-03-14 09:30:00,26.02,26.19,25.99,26.16,75000.0,26.02,26.19,25.99,26.16,75000.0
2007-03-14 09:35:00,26.16,26.22,26.05,26.21,17600.0,26.16,26.22,26.05,26.21,17600.0
2007-03-14 09:40:00,26.21,26.22,26.14,26.21,15500.0,26.21,26.22,26.14,26.21,15500.0
2007-03-14 09:45:00,26.21,26.21,26.1,26.13,15900.0,26.21,26.21,26.1,26.13,15900.0
2007-03-14 09:50:00,26.13,26.2,26.07,26.18,17000.0,26.13,26.2,26.07,26.18,17000.0
2007-03-14 09:55:00,26.19,26.21,26.11,26.2,28700.0,26.19,26.21,26.11,26.2,28700.0
2007-03-14 10:00:00,26.19,26.21,26.08,26.08,38100.0,26.19,26.21,26.08,26.08,38100.0
2007-03-14 10:05:00,26.09,26.19,26.02,26.16,34900.0,26.09,26.19,26.02,26.16,34900.0
2007-03-14 10:10:00,26.16,26.24,26.15,26.24,14800.0,26.16,26.24,26.15,26.24,14800.0
2007-03-14 10:15:00,26.24,26.25,26.19,26.2,6700.0,26.24,26.25,26.19,26.2,6700.0
2007-03-14 10:20:00,26.21,26.23,26.2,26.23,7900.0,26.21,26.23,26.2,26.23,7900.0
2007-03-14 10:25:00,26.23,26.24,26.14,26.19,17600.0,26.23,26.24,26.14,26.19,17600.0
2007-03-14 10:30:00,26.19,26.2,26.1,26.16,39700.0,26.19,26.2,26.1,26.16,39700.0
2007-03-14 10:35:00,26.16,26.18,26.11,26.13,16200.0,26.16,26.18,26.11,26.13,16200.0
2007-03-14 10:40:00,26.13,26.17,26.12,26.13,9200.0,26.13,26.17,26.12,26.13,9200.0
2007-03-14 10:45:00,26.12,26.14,26.1,26.11,7100.0,26.12,26.14,26.1,26.11,7100.0
2007-03-14 10:50:00,26.11,26.14,26.09,26.14,42700.0,26.11,26.14,26.09,26.14,42700.0
2007-03-14 10:55:00,26.15,26.15,26.14,26.14,4000.0,26.15,26.15,26.14,26.14,4000.0
2007-03-14 11:00:00,26.13,26.13,26.12,26.12,15400.0,26.13,26.13,26.12,26.12,15400.0
2007-03-14 11:05:00,26.13,26.14,26.12,26.13,7500.0,26.13,26.14,26.12,26.13,7500.0
2007-03-14 11:10:00,26.14,26.15,26.14,26.15,6400.0,26.14,26.15,26.14,26.15,6400.0
2007-03-14 11:15:00,26.14,26.15,26.13,26.14,5900.0,26.14,26.15,26.13,26.14,5900.0
2007-03-14 11:20:00,26.13,26.14,26.12,26.14,5800.0,26.13,26.14,26.12,26.14,5800.0
2007-03-14 11:25:00,26.13,26.18,26.13,26.18,15600.0,26.13,26.18,26.13,26.18,15600.0
2007-03-14 11:30:00,26.18,26.18,26.12,26.12,14800.0,26.18,26.18,26.12,26.12,14800.0
2007-03-14 11:35:00,26.12,26.14,26.12,26.13,28500.0,26.12,26.14,26.12,26.13,28500.0
2007-03-14 11:40:00,26.13,26.17,26.13,26.16,8300.0,26.13,26.17,26.13,26.16,8300.0
2007-03-14 11:45:00,26.16,26.16,26.14,26.14,25400.0,26.16,26.16,26.14,26.14,25400.0
2007-03-14 11:50:00,26.15,26.15,26.12,26.12,10000.0,26.15,26.15,26.12,26.12,10000.0
2007-03-14 11:55:00,26.12,26.15,26.12,26.15,20600.0,26.12,26.15,26.12,26.15,20600.0
2007-03-14 12:00:00,26.14,26.15,26.11,26.11,27700.0,26.14,26.15,26.11,26.11,27700.0
2007-03-14 12:05:00,26.11,26.11,26.07,26.07,17400.0,26.11,26.11,26.07,26.07,17400.0
2007-03-14 12:10:00,26.07,26.1,26.03,26.05,135000.0,26.07,26.1,26.03,26.05,135000.0
2007-03-14 12:15:00,26.05,26.06,26.04,26.05,9600.0,26.05,26.06,26.04,26.05,9600.0
2007-03-14 12:20:00,26.06,26.07,25.94,25.96,25200.0,26.06,26.07,25.94,25.96,25200.0
2007-03-14 12:25:00,25.97,26.04,25.95,26.04,42500.0,25.97,26.04,25.95,26.04,42500.0
2007-03-14 12:30:00,26.03,26.04,26.01,26.02,11200.0,26.03,26.04,26.01,26.02,11200.0
2007-03-14 12:35:00,26.02,26.06,26.01,26.05,17900.0,26.02,26.06,26.01,26.05,17900.0
2007-03-14 12:40:00,26.04,26.05,26.03,26.03,7600.0,26.04,26.05,26.03,26.03,7600.0
2007-03-14 12:45:00,26.03,26.05,26.03,26.04,12300.0,26.03,26.05,26.03,26.04,12300.0
2007-03-14 12:50:00,26.04,26.04,25.99,26.01,23800.0,26.04,26.04,25.99,26.01,23800.0
2007-03-14 12:55:00,26.01,26.03,26.0,26.02,20100.0,26.01,26.03,26.0,26.02,20100.0
2007-03-14 13:00:00,26.01,26.12,26.0,26.11,29700.0,26.01,26.12,26.0,26.11,29700.0
2007-03-14 13:05:00,26.11,26.15,26.11,26.13,9600.0,26.11,26.15,26.11,26.13,9600.0
2007-03-14 13:10:00,26.13,26.13,26.08,26.09,24100.0,26.13,26.13,26.08,26.09,24100.0
2007-03-14 13:15:00,26.08,26.12,26.05,26.09,23100.0,26.08,26.12,26.05,26.09,23100.0
2007-03-14 13:20:00,26.1,26.12,26.08,26.11,13700.0,26.1,26.12,26.08,26.11,13700.0
2007-03-14 13:25:00,26.11,26.11,26.07,26.1,30200.0,26.11,26.11,26.07,26.1,30200.0
2007-03-14 13:30:00,26.09,26.11,26.07,26.07,40500.0,26.09,26.11,26.07,26.07,40500.0
2007-03-14 13:35:00,26.06,26.07,26.06,26.07,900.0,26.06,26.07,26.06,26.07,900.0
2007-03-14 13:40:00,26.07,26.11,26.06,26.1,16500.0,26.07,26.11,26.06,26.1,16500.0
2007-03-14 13:45:00,26.1,26.1,26.09,26.09,16500.0,26.1,26.1,26.09,26.09,16500.0
2007-03-14 13:50:00,26.08,26.1,26.07,26.07,11400.0,26.08,26.1,26.07,26.07,11400.0
2007-03-14 13:55:00,26.07,26.09,26.06,26.08,5500.0,26.07,26.09,26.06,26.08,5500.0
2007-03-14 14:00:00,26.09,26.09,26.07,26.08,9700.0,26.09,26.09,26.07,26.08,9700.0
2007-03-14 14:05:00,26.08,26.1,26.08,26.1,8900.0,26.08,26.1,26.08,26.1,8900.0
2007-03-14 14:10:00,26.09,26.1,26.09,26.09,6400.0,26.09,26.1,26.09,26.09,6400.0
2007-03-14 14:15:00,26.1,26.12,26.09,26.11,25900.0,26.1,26.12,26.09,26.11,25900.0
2007-03-14 14:20:00,26.12,26.16,26.12,26.14,15900.0,26.12,26.16,26.12,26.14,15900.0
2007-03-14 14:25:00,26.14,26.14,26.12,26.12,9500.0,26.14,26.14,26.12,26.12,9500.0
2007-03-14 14:30:00,26.13,26.17,26.13,26.16,22700.0,26.13,26.17,26.13,26.16,22700.0
2007-03-14 14:35:00,26.16,26.18,26.16,26.18,12500.0,26.16,26.18,26.16,26.18,12500.0
2007-03-14 14:40:00,26.17,26.19,26.15,26.15,24700.0,26.17,26.19,26.15,26.15,24700.0
2007-03-14 14:45:00,26.16,26.16,26.15,26.15,16100.0,26.16,26.16,26.15,26.15,16100.0
2007-03-14 14:50:00,26.15,26.15,26.13,26.15,11300.0,26.15,26.15,26.13,26.15,11300.0
2007-03-14 14:55:00,26.15,26.15,26.13,26.13,11000.0,26.15,26.15,26.13,26.13,11000.0
2007-03-14 15:00:00,26.13,26.15,26.13,26.14,18700.0,26.13,26.15,26.13,26.14,18700.0
2007-03-14 15:05:00,26.14,26.14,26.13,26.13,10700.0,26.14,26.14,26.13,26.13,10700.0
2007-03-14 15:10:00,26.12,26.15,26.12,26.15,13400.0,26.12,26.15,26.12,26.15,13400.0
2007-03-14 15:15:00,26.15,26.18,26.15,26.18,23200.0,26.15,26.18,26.15,26.18,23200.0
2007-03-14 15:20:00,26.18,26.2,26.17,26.19,36300.0,26.18,26.2,26.17,26.19,36300.0
2007-03-14 15:25:00,26.2,26.21,26.19,26.19,26700.0,26.2,26.21,26.19,26.19,26700.0
2007-03-14 15:30:00,26.2,26.22,26.19,26.2,44200.0,26.2,26.22,26.19,26.2,44200.0
2007-03-14 15:35:00,26.2,26.2,26.16,26.16,16600.0,26.2,26.2,26.16,26.16,16600.0
2007-03-14 15:40:00,26.17,26.17,26.15,26.16,23100.0,26.17,26.17,26.15,26.16,23100.0
2007-03-14 15:45:00,26.16,26.16,26.15,26.15,17100.0,26.16,26.16,26.15,26.15,17100.0
2007-03-14 15:50:00,26.16,26.17,26.15,26.17,23500.0,26.16,26.17,26.15,26.17,23500.0
2007-03-14 15:55:00,26.17,26.17,26.14,26.16,54400.0,26.17,26.17,26.14,26.16,54400.0
2007-03-15 09:30:00,26.11,26.27,26.11,26.27,19700.0,26.11,26.27,26.11,26.27,19700.0
2007-03-15 09:35:00,26.28,26.29,26.25,26.28,12400.0,26.28,26.29,26.25,26.28,12400.0
2007-03-15 09:40:00,26.27,26.29,26.2,26.23,12800.0,26.27,26.29,26.2,26.23,12800.0
2007-03-15 09:45:00,26.24,26.27,26.2,26.25,7100.0,26.24,26.27,26.2,26.25,7100.0
2007-03-15 09:50:00,26.26,26.33,26.26,26.33,17500.0,26.26,26.33,26.26,26.33,17500.0
2007-03-15 09:55:00,26.33,26.36,26.3,26.35,35000.0,26.33,26.36,26.3,26.35,35000.0
2007-03-15 10:00:00,26.36,26.4,26.36,26.38,14000.0,26.36,26.4,26.36,26.38,14000.0
2007-03-15 10:05:00,26.39,26.43,26.39,26.4,13400.0,26.39,26.43,26.39,26.4,13400.0
2007-03-15 10:10:00,26.41,26.41,26.32,26.32,8400.0,26.41,26.41,26.32,26.32,8400.0
2007-03-15 10:15:00,26.32,26.41,26.32,26.4,13400.0,26.32,26.41,26.32,26.4,13400.0
2007-03-15 10:20:00,26.4,26.41,26.38,26.38,8300.0,26.4,26.41,26.38,26.38,8300.0
2007-03-15 10:25:00,26.37,26.4,26.37,26.4,7900.0,26.37,26.4,26.37,26.4,7900.0
2007-03-15 10:30:00,26.4,26.41,26.37,26.41,18100.0,26.4,26.41,26.37,26.41,18100.0
2007-03-15 10:35:00,26.41,26.42,26.41,26.42,4800.0,26.41,26.42,26.41,26.42,4800.0
2007-03-15 10:40:00,26.42,26.42,26.4,26.41,10500.0,26.42,26.42,26.4,26.41,10500.0
2007-03-15 10:45:00,26.41,26.41,26.39,26.4,27600.0,26.41,26.41,26.39,26.4,27600.0
2007-03-15 10:50:00,26.4,26.4,26.39,26.4,9900.0,26.4,26.4,26.39,26.4,9900.0
2007-03-15 10:55:00,26.39,26.42,26.39,26.4,29500.0,26.39,26.42,26.39,26.4,29500.0
2007-03-15 11:00:00,26.4,26.45,26.4,26.44,21700.0,26.4,26.45,26.4,26.44,21700.0
2007-03-15 11:05:00,26.44,26.45,26.43,26.44,13300.0,26.44,26.45,26.43,26.44,13300.0
2007-03-15 11:10:00,26.43,26.44,26.41,26.43,16600.0,26.43,26.44,26.41,26.43,16600.0
2007-03-15 11:15:00,26.42,26.43,26.2,26.42,26400.0,26.42,26.43,26.2,26.42,26400.0
2007-03-15 11:20:00,26.41,26.42,26.37,26.41,26400.0,26.41,26.42,26.37,26.41,26400.0
2007-03-15 11:25:00,26.41,26.45,26.4,26.44,40400.0,26.41,26.45,26.4,26.44,40400.0
2007-03-15 11:30:00,26.45,26.45,26.43,26.44,16200.0,26.45,26.45,26.43,26.44,16200.0
2007-03-15 11:35:00,26.44,26.46,26.44,26.44,23700.0,26.44,26.46,26.44,26.44,23700.0
2007-03-15 11:40:00,26.45,26.45,26.44,26.45,5700.0,26.45,26.45,26.44,26.45,5700.0
2007-03-15 11:45:00,26.44,26.45,26.44,26.45,11500.0,26.44,26.45,26.44,26.45,11500.0
2007-03-15 11:50:00,26.44,26.46,26.44,26.44,13300.0,26.44,26.46,26.44,26.44,13300.0
2007-03-15 11:55:00,26.45,26.45,26.44,26.44,3400.0,26.45,26.45,26.44,26.44,3400.0
2007-03-15 12:00:00,26.44,26.45,26.43,26.45,34300.0,26.44,26.45,26.43,26.45,34300.0
2007-03-15 12:05:00,26.45,26.45,26.42,26.44,17300.0,26.45,26.45,26.42,26.44,17300.0
2007-03-15 12:10:00,26.43,26.45,26.43,26.45,19200.0,26.43,26.45,26.43,26.45,19200.0
2007-03-15 12:15:00,26.44,26.46,26.44,26.45,16700.0,26.44,26.46,26.44,26.45,16700.0
2007-03-15 12:20:00,26.45,26.45,26.42,26.45,43700.0,26.45,26.45,26.42,26.45,43700.0
2007-03-15 12:25:00,26.45,26.46,26.45,26.46,9200.0,26.45,26.46,26.45,26.46,9200.0
2007-03-15 12:30:00,26.46,26.46,26.45,26.46,4100.0,26.46,26.46,26.45,26.46,4100.0
2007-03-15 12:35:00,26.45,26.47,26.45,26.46,4700.0,26.45,26.47,26.45,26.46,4700.0
2007-03-15 12:40:00,26.47,26.47,26.46,26.47,11500.0,26.47,26.47,26.46,26.47,11500.0
2007-03-15 12:45:00,26.47,26.47,26.46,26.47,7600.0,26.47,26.47,26.46,26.47,7600.0
2007-03-15 12:50:00,26.46,26.47,26.46,26.47,5500.0,26.46,26.47,26.46,26.47,5500.0
2007-03-15 12:55:00,26.46,26.48,26.46,26.48,14400.0,26.46,26.48,26.46,26.48,14400.0
2007-03-15 13:00:00,26.48,26.48,26.47,26.48,13200.0,26.48,26.48,26.47,26.48,13200.0
2007-03-15 13:05:00,26.48,26.48,26.47,26.47,25100.0,26.48,26.48,26.47,26.47,25100.0
2007-03-15 13:10:00,26.47,26.57,26.47,26.54,71400.0,26.47,26.57,26.47,26.54,71400.0
2007-03-15 13:15:00,26.53,26.55,26.53,26.54,11800.0,26.53,26.55,26.53,26.54,11800.0
2007-03-15 13:20:00,26.54,26.54,26.52,26.53,7400.0,26.54,26.54,26.52,26.53,7400.0
2007-03-15 13:25:00,26.53,26.53,26.47,26.47,19100.0,26.53,26.53,26.47,26.47,19100.0
2007-03-15 13:30:00,26.47,26.47,26.39,26.47,23300.0,26.47,26.47,26.39,26.47,23300.0
2007-03-15 13:35:00,26.48,26.5,26.44,26.46,26600.0,26.48,26.5,26.44,26.46,26600.0
2007-03-15 13:40:00,26.46,26.51,26.46,26.51,17000.0,26.46,26.51,26.46,26.51,17000.0
2007-03-15 13:45:00,26.51,26.52,26.5,26.52,6900.0,26.51,26.52,26.5,26.52,6900.0
2007-03-15 13:50:00,26.51,26.52,26.5,26.51,10300.0,26.51,26.52,26.5,26.51,10300.0
2007-03-15 13:55:00,26.51,26.51,26.48,26.5,14200.0,26.51,26.51,26.48,26.5,14200.0
2007-03-15 14:00:00,26.49,26.5,26.47,26.48,6700.0,26.49,26.5,26.47,26.48,6700.0
2007-03-15 14:05:00,26.49,26.5,26.49,26.49,2200.0,26.49,26.5,26.49,26.49,2200.0
2007-03-15 14:10:00,26.5,26.5,26.46,26.47,14100.0,26.5,26.5,26.46,26.47,14100.0
2007-03-15 14:15:00,26.47,26.5,26.47,26.5,11300.0,26.47,26.5,26.47,26.5,11300.0
2007-03-15 14:20:00,26.5,26.5,26.49,26.49,4000.0,26.5,26.5,26.49,26.49,4000.0
2007-03-15 14:25:00,26.5,26.51,26.48,26.48,14800.0,26.5,26.51,26.48,26.48,14800.0
2007-03-15 14:30:00,26.48,26.5,26.48,26.48,5300.0,26.48,26.5,26.48,26.48,5300.0
2007-03-15 14:35:00,26.49,26.5,26.48,26.49,6300.0,26.49,26.5,26.48,26.49,6300.0
2007-03-15 14:40:00,26.49,26.56,26.49,26.54,29600.0,26.49,26.56,26.49,26.54,29600.0
2007-03-15 14:45:00,26.55,26.55,26.54,26.55,13400.0,26.55,26.55,26.54,26.55,13400.0
2007-03-15 14:50:00,26.55,26.55,26.52,26.52,8600.0,26.55,26.55,26.52,26.52,8600.0
2007-03-15 14:55:00,26.53,26.53,26.49,26.5,27100.0,26.53,26.53,26.49,26.5,27100.0
2007-03-15 15:00:00,26.5,26.5,26.49,26.5,18300.0,26.5,26.5,26.49,26.5,18300.0
2007-03-15 15:05:00,26.5,26.51,26.49,26.5,15800.0,26.5,26.51,26.49,26.5,15800.0
2007-03-15 15:10:00,26.5,26.54,26.5,26.54,26000.0,26.5,26.54,26.5,26.54,26000.0
2007-03-15 15:15:00,26.54,26.54,26.48,26.48,21700.0,26.54,26.54,26.48,26.48,21700.0
2007-03-15 15:20:00,26.48,26.49,26.48,26.48,6000.0,26.48,26.49,26.48,26.48,6000.0
2007-03-15 15:25:00,26.48,26.5,26.45,26.5,11100.0,26.48,26.5,26.45,26.5,11100.0
2007-03-15 15:30:00,26.49,26.5,26.48,26.49,9100.0,26.49,26.5,26.48,26.49,9100.0
2007-03-15 15:35:00,26.49,26.49,26.47,26.47,7500.0,26.49,26.49,26.47,26.47,7500.0
2007-03-15 15:40:00,26.47,26.48,26.47,26.47,7400.0,26.47,26.48,26.47,26.47,7400.0
2007-03-15 15:45:00,26.47,26.48,26.44,26.45,21100.0,26.47,26.48,26.44,26.45,21100.0
2007-03-15 15:50:00,26.46,26.5,26.44,26.5,21800.0,26.46,26.5,26.44,26.5,21800.0
2007-03-15 15:55:00,26.49,26.51,26.49,26.5,16000.0,26.49,26.51,26.49,26.5,16000.0
2007-03-16 09:30:00,26.39,26.51,26.34,26.51,118000.0,26.39,26.51,26.34,26.51,118000.0
2007-03-16 09:35:00,26.51,26.51,26.41,26.41,11100.0,26.51,26.51,26.41,26.41,11100.0
2007-03-16 09:40:00,26.45,26.53,26.45,26.52,14900.0,26.45,26.53,26.45,26.52,14900.0
2007-03-16 09:45:00,26.53,26.61,26.51,26.6,9600.0,26.53,26.61,26.51,26.6,9600.0
2007-03-16 09:50:00,26.59,26.65,26.58,26.65,7900.0,26.59,26.65,26.58,26.65,7900.0
2007-03-16 09:55:00,26.65,26.65,26.6,26.64,3900.0,26.65,26.65,26.6,26.64,3900.0
2007-03-16 10:00:00,26.63,26.63,26.51,26.55,7500.0,26.63,26.63,26.51,26.55,7500.0
2007-03-16 10:05:00,26.55,26.6,26.54,26.54,6200.0,26.55,26.6,26.54,26.54,6200.0
2007-03-16 10:10:00,26.54,26.56,26.53,26.54,3500.0,26.54,26.56,26.53,26.54,3500.0
2007-03-16 10:15:00,26.53,26.55,26.5,26.55,5000.0,26.53,26.55,26.5,26.55,5000.0
2007-03-16 10:20:00,26.53,26.53,26.5,26.5,1700.0,26.53,26.53,26.5,26.5,1700.0
2007-03-16 10:25:00,26.52,26.52,26.5,26.5,3300.0,26.52,26.52,26.5,26.5,3300.0
2007-03-16 10:30:00,26.51,26.52,26.5,26.5,2700.0,26.51,26.52,26.5,26.5,2700.0
2007-03-16 10:35:00,26.5,26.51,26.48,26.51,7200.0,26.5,26.51,26.48,26.51,7200.0
2007-03-16 10:40:00,26.52,26.52,26.46,26.51,27700.0,26.52,26.52,26.46,26.51,27700.0
2007-03-16 10:45:00,26.5,26.51,26.5,26.51,4000.0,26.5,26.51,26.5,26.51,4000.0
2007-03-16 10:50:00,26.5,26.52,26.49,26.51,21300.0,26.5,26.52,26.49,26.51,21300.0
2007-03-16 10:55:00,26.51,26.52,26.51,26.51,9800.0,26.51,26.52,26.51,26.51,9800.0
2007-03-16 11:00:00,26.51,26.51,26.5,26.5,7700.0,26.51,26.51,26.5,26.5,7700.0
2007-03-16 11:05:00,26.51,26.51,26.48,26.48,7300.0,26.51,26.51,26.48,26.48,7300.0
2007-03-16 11:10:00,26.49,26.5,26.44,26.48,8100.0,26.49,26.5,26.44,26.48,8100.0
2007-03-16 11:15:00,26.46,26.48,26.43,26.45,10900.0,26.46,26.48,26.43,26.45,10900.0
2007-03-16 11:20:00,26.44,26.45,26.41,26.41,5200.0,26.44,26.45,26.41,26.41,5200.0
2007-03-16 11:25:00,26.42,26.42,26.39,26.41,12600.0,26.42,26.42,26.39,26.41,12600.0
2007-03-16 11:30:00,26.42,26.42,26.37,26.37,10600.0,26.42,26.42,26.37,26.37,10600.0
2007-03-16 11:35:00,26.37,26.37,26.32,26.34,12700.0,26.37,26.37,26.32,26.34,12700.0
2007-03-16 11:40:00,26.34,26.46,26.34,26.46,12800.0,26.34,26.46,26.34,26.46,12800.0
2007-03-16 11:45:00,26.46,26.51,26.46,26.5,8600.0,26.46,26.51,26.46,26.5,8600.0
2007-03-16 11:50:00,26.51,26.51,26.47,26.47,5600.0,26.51,26.51,26.47,26.47,5600.0
2007-03-16 11:55:00,26.48,26.49,26.47,26.49,10300.0,26.48,26.49,26.47,26.49,10300.0
2007-03-16 12:00:00,26.49,26.5,26.48,26.5,11700.0,26.49,26.5,26.48,26.5,11700.0
2007-03-16 12:05:00,26.5,26.53,26.5,26.52,9000.0,26.5,26.53,26.5,26.52,9000.0
2007-03-16 12:10:00,26.51,26.51,26.5,26.51,3100.0,26.51,26.51,26.5,26.51,3100.0
2007-03-16 12:15:00,26.51,26.55,26.51,26.53,7400.0,26.51,26.55,26.51,26.53,7400.0
2007-03-16 12:20:00,26.53,26.53,26.5,26.5,16500.0,26.53,26.53,26.5,26.5,16500.0
2007-03-16 12:25:00,26.5,26.51,26.48,26.49,4700.0,26.5,26.51,26.48,26.49,4700.0
2007-03-16 12:30:00,26.51,26.51,26.47,26.48,8600.0,26.51,26.51,26.47,26.48,8600.0
2007-03-16 12:35:00,26.49,26.5,26.48,26.49,7200.0,26.49,26.5,26.48,26.49,7200.0
2007-03-16 12:40:00,26.49,26.52,26.49,26.52,7600.0,26.49,26.52,26.49,26.52,7600.0
2007-03-16 12:45:00,26.52,26.52,26.5,26.5,1700.0,26.52,26.52,26.5,26.5,1700.0
2007-03-16 12:50:00,26.48,26.57,26.48,26.53,50100.0,26.48,26.57,26.48,26.53,50100.0
2007-03-16 12:55:00,26.53,26.54,26.51,26.52,4000.0,26.53,26.54,26.51,26.52,4000.0
2007-03-16 13:00:00,26.5,26.52,26.48,26.49,3500.0,26.5,26.52,26.48,26.49,3500.0
2007-03-16 13:05:00,26.48,26.48,26.46,26.46,3200.0,26.48,26.48,26.46,26.46,3200.0
2007-03-16 13:10:00,26.46,26.52,26.46,26.52,5900.0,26.46,26.52,26.46,26.52,5900.0
2007-03-16 13:15:00,26.52,26.52,26.5,26.52,3200.0,26.52,26.52,26.5,26.52,3200.0
2007-03-16 13:20:00,26.51,26.53,26.51,26.52,2000.0,26.51,26.53,26.51,26.52,2000.0
2007-03-16 13:25:00,26.53,26.53,26.52,26.52,3400.0,26.53,26.53,26.52,26.52,3400.0
2007-03-16 13:30:00,26.52,26.54,26.52,26.54,4700.0,26.52,26.54,26.52,26.54,4700.0
2007-03-16 13:35:00,26.54,26.54,26.52,26.53,6000.0,26.54,26.54,26.52,26.53,6000.0
2007-03-16 13:40:00,26.54,26.54,26.52,26.52,7100.0,26.54,26.54,26.52,26.52,7100.0
2007-03-16 13:45:00,26.53,26.56,26.52,26.54,8200.0,26.53,26.56,26.52,26.54,8200.0
2007-03-16 13:50:00,26.55,26.57,26.55,26.55,7400.0,26.55,26.57,26.55,26.55,7400.0
2007-03-16 13:55:00,26.55,26.55,26.53,26.55,5500.0,26.55,26.55,26.53,26.55,5500.0
2007-03-16 14:00:00,26.54,26.55,26.53,26.54,5800.0,26.54,26.55,26.53,26.54,5800.0
2007-03-16 14:05:00,26.55,26.55,26.52,26.53,12400.0,26.55,26.55,26.52,26.53,12400.0
2007-03-16 14:10:00,26.53,26.53,26.5,26.5,11000.0,26.53,26.53,26.5,26.5,11000.0
2007-03-16 14:15:00,26.51,26.51,26.49,26.49,5800.0,26.51,26.51,26.49,26.49,5800.0
2007-03-16 14:20:00,26.5,26.5,26.48,26.48,6300.0,26.5,26.5,26.48,26.48,6300.0
2007-03-16 14:25:00,26.49,26.52,26.48,26.52,9500.0,26.49,26.52,26.48,26.52,9500.0
2007-03-16 14:30:00,26.52,26.54,26.52,26.53,21600.0,26.52,26.54,26.52,26.53,21600.0
2007-03-16 14:35:00,26.53,26.55,26.53,26.55,9700.0,26.53,26.55,26.53,26.55,9700.0
2007-03-16 14:40:00,26.55,26.55,26.54,26.54,4600.0,26.55,26.55,26.54,26.54,4600.0
2007-03-16 14:45:00,26.54,26.55,26.52,26.54,12000.0,26.54,26.55,26.52,26.54,12000.0
2007-03-16 14:50:00,26.54,26.55,26.53,26.53,9900.0,26.54,26.55,26.53,26.53,9900.0
2007-03-16 14:55:00,26.54,26.54,26.53,26.53,3800.0,26.54,26.54,26.53,26.53,3800.0
2007-03-16 15:00:00,26.53,26.53,26.49,26.49,5300.0,26.53,26.53,26.49,26.49,5300.0
2007-03-16 15:05:00,26.49,26.5,26.49,26.49,5300.0,26.49,26.5,26.49,26.49,5300.0
2007-03-16 15:10:00,26.5,26.5,26.49,26.5,3100.0,26.5,26.5,26.49,26.5,3100.0
2007-03-16 15:15:00,26.5,26.5,26.49,26.49,8300.0,26.5,26.5,26.49,26.49,8300.0
2007-03-16 15:20:00,26.49,26.52,26.49,26.51,9400.0,26.49,26.52,26.49,26.51,9400.0
2007-03-16 15:25:00,26.51,26.52,26.51,26.51,5500.0,26.51,26.52,26.51,26.51,5500.0
2007-03-16 15:30:00,26.52,26.52,26.49,26.51,12500.0,26.52,26.52,26.49,26.51,12500.0
2007-03-16 15:35:00,26.51,26.51,26.49,26.5,12900.0,26.51,26.51,26.49,26.5,12900.0
2007-03-16 15:40:00,26.51,26.53,26.49,26.52,12300.0,26.51,26.53,26.49,26.52,12300.0
2007-03-16 15:45:00,26.52,26.53,26.51,26.52,10200.0,26.52,26.53,26.51,26.52,10200.0
2007-03-16 15:50:00,26.52,26.54,26.51,26.51,13100.0,26.52,26.54,26.51,26.51,13100.0
2007-03-16 15:55:00,26.51,26.52,26.47,26.5,26400.0,26.51,26.52,26.47,26.5,26400.0
2007-03-19 09:30:00,26.52,26.65,26.52,26.64,22900.0,26.52,26.65,26.52,26.64,22900.0
2007-03-19 09:35:00,26.62,26.63,26.57,26.57,4500.0,26.62,26.63,26.57,26.57,4500.0
2007-03-19 09:40:00,26.56,26.63,26.56,26.62,6200.0,26.56,26.63,26.56,26.62,6200.0
2007-03-19 09:45:00,26.63,26.63,26.6,26.61,5400.0,26.63,26.63,26.6,26.61,5400.0
2007-03-19 09:50:00,26.6,26.62,26.56,26.62,7300.0,26.6,26.62,26.56,26.62,7300.0
2007-03-19 09:55:00,26.62,26.62,26.58,26.6,5100.0,26.62,26.62,26.58,26.6,5100.0
2007-03-19 10:00:00,26.61,26.61,26.58,26.58,10200.0,26.61,26.61,26.58,26.58,10200.0
2007-03-19 10:05:00,26.58,26.61,26.57,26.57,15200.0,26.58,26.61,26.57,26.57,15200.0
2007-03-19 10:10:00,26.58,26.58,26.56,26.56,3000.0,26.58,26.58,26.56,26.56,3000.0
2007-03-19 10:15:00,26.56,26.58,26.56,26.57,4300.0,26.56,26.58,26.56,26.57,4300.0
2007-03-19 10:20:00,26.56,26.57,26.56,26.56,4300.0,26.56,26.57,26.56,26.56,4300.0
2007-03-19 10:25:00,26.56,26.57,26.56,26.57,1600.0,26.56,26.57,26.56,26.57,1600.0
2007-03-19 10:30:00,26.58,26.62,26.58,26.62,8700.0,26.58,26.62,26.58,26.62,8700.0
2007-03-19 10:35:00,26.62,26.62,26.61,26.62,1800.0,26.62,26.62,26.61,26.62,1800.0
2007-03-19 10:40:00,26.61,26.62,26.59,26.61,17900.0,26.61,26.62,26.59,26.61,17900.0
2007-03-19 10:45:00,26.61,26.62,26.59,26.6,8800.0,26.61,26.62,26.59,26.6,8800.0
2007-03-19 10:50:00,26.6,26.61,26.6,26.61,5900.0,26.6,26.61,26.6,26.61,5900.0
2007-03-19 10:55:00,26.61,26.63,26.61,26.61,14800.0,26.61,26.63,26.61,26.61,14800.0
2007-03-19 11:00:00,26.61,26.62,26.6,26.6,11000.0,26.61,26.62,26.6,26.6,11000.0
2007-03-19 11:05:00,26.61,26.61,26.59,26.6,9700.0,26.61,26.61,26.59,26.6,9700.0
2007-03-19 11:10:00,26.6,26.61,26.58,26.58,12800.0,26.6,26.61,26.58,26.58,12800.0
2007-03-19 11:15:00,26.58,26.59,26.56,26.56,10200.0,26.58,26.59,26.56,26.56,10200.0
2007-03-19 11:20:00,26.57,26.58,26.56,26.57,9100.0,26.57,26.58,26.56,26.57,9100.0
2007-03-19 11:25:00,26.58,26.59,26.57,26.59,6800.0,26.58,26.59,26.57,26.59,6800.0
2007-03-19 11:30:00,26.59,26.59,26.57,26.57,12400.0,26.59,26.59,26.57,26.57,12400.0
2007-03-19 11:35:00,26.58,26.58,26.57,26.57,4100.0,26.58,26.58,26.57,26.57,4100.0
2007-03-19 11:40:00,26.58,26.58,26.57,26.58,5800.0,26.58,26.58,26.57,26.58,5800.0
2007-03-19 11:45:00,26.58,26.58,26.57,26.58,5800.0,26.58,26.58,26.57,26.58,5800.0
2007-03-19 11:50:00,26.58,26.58,26.57,26.57,9600.0,26.58,26.58,26.57,26.57,9600.0
2007-03-19 11:55:00,26.58,26.58,26.56,26.56,34400.0,26.58,26.58,26.56,26.56,34400.0
2007-03-19 12:00:00,26.56,26.56,26.55,26.56,6400.0,26.56,26.56,26.55,26.56,6400.0
2007-03-19 12:05:00,26.56,26.57,26.55,26.55,9000.0,26.56,26.57,26.55,26.55,9000.0
2007-03-19 12:10:00,26.55,26.57,26.55,26.55,5800.0,26.55,26.57,26.55,26.55,5800.0
2007-03-19 12:15:00,26.56,26.56,26.54,26.55,20900.0,26.56,26.56,26.54,26.55,20900.0
2007-03-19 12:20:00,26.54,26.55,26.53,26.53,12200.0,26.54,26.55,26.53,26.53,12200.0
2007-03-19 12:25:00,26.54,26.54,26.52,26.54,3300.0,26.54,26.54,26.52,26.54,3300.0
2007-03-19 12:30:00,26.53,26.54,26.52,26.53,3900.0,26.53,26.54,26.52,26.53,3900.0
2007-03-19 12:35:00,26.54,26.55,26.53,26.54,2800.0,26.54,26.55,26.53,26.54,2800.0
2007-03-19 12:40:00,26.54,26.55,26.51,26.52,13400.0,26.54,26.55,26.51,26.52,13400.0
2007-03-19 12:45:00,26.51,26.52,26.5,26.51,15100.0,26.51,26.52,26.5,26.51,15100.0
2007-03-19 12:50:00,26.51,26.52,26.5,26.52,18900.0,26.51,26.52,26.5,26.52,18900.0
2007-03-19 12:55:00,26.51,26.52,26.48,26.49,14100.0,26.51,26.52,26.48,26.49,14100.0
2007-03-19 13:00:00,26.48,26.49,26.47,26.47,7700.0,26.48,26.49,26.47,26.47,7700.0
2007-03-19 13:05:00,26.47,26.49,26.47,26.48,13100.0,26.47,26.49,26.47,26.48,13100.0
2007-03-19 13:10:00,26.48,26.49,26.48,26.48,27800.0,26.48,26.49,26.48,26.48,27800.0
2007-03-19 13:15:00,26.48,26.5,26.48,26.49,8000.0,26.48,26.5,26.48,26.49,8000.0
2007-03-19 13:20:00,26.5,26.5,26.48,26.49,13400.0,26.5,26.5,26.48,26.49,13400.0
2007-03-19 13:25:00,26.48,26.49,26.48,26.49,3700.0,26.48,26.49,26.48,26.49,3700.0
2007-03-19 13:30:00,26.49,26.5,26.49,26.49,6700.0,26.49,26.5,26.49,26.49,6700.0
2007-03-19 13:35:00,26.5,26.52,26.49,26.52,38300.0,26.5,26.52,26.49,26.52,38300.0
2007-03-19 13:40:00,26.52,26.6,26.52,26.6,8800.0,26.52,26.6,26.52,26.6,8800.0
2007-03-19 13:45:00,26.6,26.6,26.59,26.59,7600.0,26.6,26.6,26.59,26.59,7600.0
2007-03-19 13:50:00,26.6,26.62,26.6,26.62,10200.0,26.6,26.62,26.6,26.62,10200.0
2007-03-19 13:55:00,26.62,26.62,26.57,26.57,16800.0,26.62,26.62,26.57,26.57,16800.0
2007-03-19 14:00:00,26.56,26.59,26.56,26.59,4100.0,26.56,26.59,26.56,26.59,4100.0
2007-03-19 14:05:00,26.59,26.6,26.58,26.6,7900.0,26.59,26.6,26.58,26.6,7900.0
2007-03-19 14:10:00,26.61,26.61,26.58,26.58,9100.0,26.61,26.61,26.58,26.58,9100.0
2007-03-19 14:15:00,26.59,26.6,26.57,26.6,4300.0,26.59,26.6,26.57,26.6,4300.0
2007-03-19 14:20:00,26.6,26.6,26.58,26.6,3700.0,26.6,26.6,26.58,26.6,3700.0
2007-03-19 14:25:00,26.59,26.6,26.57,26.59,7700.0,26.59,26.6,26.57,26.59,7700.0
2007-03-19 14:30:00,26.59,26.61,26.59,26.59,19800.0,26.59,26.61,26.59,26.59,19800.0
2007-03-19 14:35:00,26.59,26.6,26.59,26.6,8900.0,26.59,26.6,26.59,26.6,8900.0
2007-03-19 14:40:00,26.6,26.6,26.57,26.57,7700.0,26.6,26.6,26.57,26.57,7700.0
2007-03-19 14:45:00,26.57,26.59,26.57,26.58,17100.0,26.57,26.59,26.57,26.58,17100.0
2007-03-19 14:50:00,26.59,26.6,26.56,26.57,16300.0,26.59,26.6,26.56,26.57,16300.0
2007-03-19 14:55:00,26.56,26.58,26.56,26.57,6200.0,26.56,26.58,26.56,26.57,6200.0
2007-03-19 15:00:00,26.56,26.57,26.56,26.57,6000.0,26.56,26.57,26.56,26.57,6000.0
2007-03-19 15:05:00,26.58,26.58,26.52,26.52,24300.0,26.58,26.58,26.52,26.52,24300.0
2007-03-19 15:10:00,26.51,26.54,26.5,26.54,10900.0,26.51,26.54,26.5,26.54,10900.0
2007-03-19 15:15:00,26.53,26.54,26.47,26.48,29400.0,26.53,26.54,26.47,26.48,29400.0
2007-03-19 15:20:00,26.47,26.49,26.45,26.45,17900.0,26.47,26.49,26.45,26.45,17900.0
2007-03-19 15:25:00,26.45,26.47,26.41,26.44,29100.0,26.45,26.47,26.41,26.44,29100.0
2007-03-19 15:30:00,26.44,26.46,26.44,26.46,6700.0,26.44,26.46,26.44,26.46,6700.0
2007-03-19 15:35:00,26.45,26.46,26.43,26.46,27400.0,26.45,26.46,26.43,26.46,27400.0
2007-03-19 15:40:00,26.46,26.47,26.43,26.43,35700.0,26.46,26.47,26.43,26.43,35700.0
2007-03-19 15:45:00,26.43,26.44,26.34,26.34,78700.0,26.43,26.44,26.34,26.34,78700.0
2007-03-19 15:50:00,26.35,26.39,26.34,26.38,62100.0,26.35,26.39,26.34,26.38,62100.0
2007-03-19 15:55:00,26.38,26.39,26.32,26.34,94800.0,26.38,26.39,26.32,26.34,94800.0
2007-03-20 09:30:00,26.32,26.34,26.14,26.31,25500.0,26.32,26.34,26.14,26.31,25500.0
2007-03-20 09:35:00,26.31,26.41,26.31,26.34,8900.0,26.31,26.41,26.31,26.34,8900.0
2007-03-20 09:40:00,26.35,26.37,26.28,26.36,7700.0,26.35,26.37,26.28,26.36,7700.0
2007-03-20 09:45:00,26.35,26.44,26.35,26.41,17800.0,26.35,26.44,26.35,26.41,17800.0
2007-03-20 09:50:00,26.43,26.46,26.41,26.44,29700.0,26.43,26.46,26.41,26.44,29700.0
2007-03-20 09:55:00,26.46,26.46,26.39,26.46,11700.0,26.46,26.46,26.39,26.46,11700.0
2007-03-20 10:00:00,26.46,26.54,26.45,26.52,13200.0,26.46,26.54,26.45,26.52,13200.0
2007-03-20 10:05:00,26.53,26.55,26.53,26.53,8400.0,26.53,26.55,26.53,26.53,8400.0
2007-03-20 10:10:00,26.55,26.55,26.51,26.55,8200.0,26.55,26.55,26.51,26.55,8200.0
2007-03-20 10:15:00,26.53,26.54,26.52,26.53,5100.0,26.53,26.54,26.52,26.53,5100.0
2007-03-20 10:20:00,26.52,26.6,26.52,26.58,13400.0,26.52,26.6,26.52,26.58,13400.0
2007-03-20 10:25:00,26.59,26.6,26.58,26.58,3500.0,26.59,26.6,26.58,26.58,3500.0
2007-03-20 10:30:00,26.58,26.6,26.58,26.59,11400.0,26.58,26.6,26.58,26.59,11400.0
2007-03-20 10:35:00,26.59,26.6,26.58,26.6,6400.0,26.59,26.6,26.58,26.6,6400.0
2007-03-20 10:40:00,26.6,26.61,26.53,26.59,22800.0,26.6,26.61,26.53,26.59,22800.0
2007-03-20 10:45:00,26.58,26.59,26.56,26.57,8700.0,26.58,26.59,26.56,26.57,8700.0
2007-03-20 10:50:00,26.56,26.57,26.54,26.54,8500.0,26.56,26.57,26.54,26.54,8500.0
2007-03-20 10:55:00,26.54,26.55,26.53,26.54,3400.0,26.54,26.55,26.53,26.54,3400.0
2007-03-20 11:00:00,26.53,26.54,26.5,26.5,12700.0,26.53,26.54,26.5,26.5,12700.0
2007-03-20 11:05:00,26.5,26.55,26.5,26.55,4300.0,26.5,26.55,26.5,26.55,4300.0
2007-03-20 11:10:00,26.54,26.55,26.52,26.53,7000.0,26.54,26.55,26.52,26.53,7000.0
2007-03-20 11:15:00,26.53,26.54,26.51,26.52,4500.0,26.53,26.54,26.51,26.52,4500.0
2007-03-20 11:20:00,26.53,26.57,26.53,26.57,5800.0,26.53,26.57,26.53,26.57,5800.0
2007-03-20 11:25:00,26.58,26.6,26.58,26.6,6500.0,26.58,26.6,26.58,26.6,6500.0
2007-03-20 11:30:00,26.6,26.62,26.58,26.58,11600.0,26.6,26.62,26.58,26.58,11600.0
2007-03-20 11:35:00,26.58,26.58,26.57,26.58,1400.0,26.58,26.58,26.57,26.58,1400.0
2007-03-20 11:40:00,26.58,26.63,26.58,26.59,21400.0,26.58,26.63,26.58,26.59,21400.0
2007-03-20 11:45:00,26.6,26.61,26.59,26.61,14500.0,26.6,26.61,26.59,26.61,14500.0
2007-03-20 11:50:00,26.62,26.62,26.6,26.6,8500.0,26.62,26.62,26.6,26.6,8500.0
2007-03-20 11:55:00,26.61,26.63,26.58,26.59,24000.0,26.61,26.63,26.58,26.59,24000.0
2007-03-20 12:00:00,26.59,26.59,26.58,26.59,5700.0,26.59,26.59,26.58,26.59,5700.0
2007-03-20 12:05:00,26.58,26.62,26.58,26.58,23000.0,26.58,26.62,26.58,26.58,23000.0
2007-03-20 12:10:00,26.58,26.59,26.56,26.58,7000.0,26.58,26.59,26.56,26.58,7000.0
2007-03-20 12:15:00,26.59,26.59,26.57,26.58,7100.0,26.59,26.59,26.57,26.58,7100.0
2007-03-20 12:20:00,26.57,26.58,26.54,26.56,6100.0,26.57,26.58,26.54,26.56,6100.0
2007-03-20 12:25:00,26.55,26.56,26.55,26.56,6600.0,26.55,26.56,26.55,26.56,6600.0
2007-03-20 12:30:00,26.56,26.58,26.56,26.57,6200.0,26.56,26.58,26.56,26.57,6200.0
2007-03-20 12:35:00,26.56,26.57,26.56,26.57,2200.0,26.56,26.57,26.56,26.57,2200.0
2007-03-20 12:40:00,26.57,26.61,26.57,26.6,11900.0,26.57,26.61,26.57,26.6,11900.0
2007-03-20 12:45:00,26.61,26.61,26.58,26.59,9100.0,26.61,26.61,26.58,26.59,9100.0
2007-03-20 12:50:00,26.58,26.59,26.55,26.55,4800.0,26.58,26.59,26.55,26.55,4800.0
2007-03-20 12:55:00,26.53,26.55,26.51,26.51,4500.0,26.53,26.55,26.51,26.51,4500.0
2007-03-20 13:00:00,26.51,26.52,26.48,26.5,23500.0,26.51,26.52,26.48,26.5,23500.0
2007-03-20 13:05:00,26.49,26.52,26.49,26.51,5000.0,26.49,26.52,26.49,26.51,5000.0
2007-03-20 13:10:00,26.51,26.51,26.46,26.47,44800.0,26.51,26.51,26.46,26.47,44800.0
2007-03-20 13:15:00,26.47,26.48,26.46,26.48,13200.0,26.47,26.48,26.46,26.48,13200.0
2007-03-20 13:20:00,26.48,26.5,26.46,26.46,14500.0,26.48,26.5,26.46,26.46,14500.0
2007-03-20 13:25:00,26.45,26.47,26.44,26.47,10200.0,26.45,26.47,26.44,26.47,10200.0
2007-03-20 13:30:00,26.47,26.48,26.47,26.48,3500.0,26.47,26.48,26.47,26.48,3500.0
2007-03-20 13:35:00,26.48,26.52,26.46,26.52,14600.0,26.48,26.52,26.46,26.52,14600.0
2007-03-20 13:40:00,26.52,26.53,26.51,26.53,5700.0,26.52,26.53,26.51,26.53,5700.0
2007-03-20 13:45:00,26.52,26.55,26.52,26.55,5000.0,26.52,26.55,26.52,26.55,5000.0
2007-03-20 13:50:00,26.54,26.57,26.52,26.53,10700.0,26.54,26.57,26.52,26.53,10700.0
2007-03-20 13:55:00,26.52,26.53,26.51,26.53,4700.0,26.52,26.53,26.51,26.53,4700.0
2007-03-20 14:00:00,26.53,26.53,26.51,26.52,2000.0,26.53,26.53,26.51,26.52,2000.0
2007-03-20 14:05:00,26.51,26.55,26.51,26.54,4300.0,26.51,26.55,26.51,26.54,4300.0
2007-03-20 14:10:00,26.54,26.55,26.54,26.54,5200.0,26.54,26.55,26.54,26.54,5200.0
2007-03-20 14:15:00,26.53,26.57,26.53,26.56,7100.0,26.53,26.57,26.53,26.56,7100.0
2007-03-20 14:20:00,26.56,26.57,26.55,26.56,4400.0,26.56,26.57,26.55,26.56,4400.0
2007-03-20 14:25:00,26.56,26.57,26.56,26.57,2700.0,26.56,26.57,26.56,26.57,2700.0
2007-03-20 14:30:00,26.57,26.57,26.56,26.57,5100.0,26.57,26.57,26.56,26.57,5100.0
2007-03-20 14:35:00,26.57,26.59,26.56,26.59,10500.0,26.57,26.59,26.56,26.59,10500.0
2007-03-20 14:40:00,26.58,26.59,26.58,26.58,4200.0,26.58,26.59,26.58,26.58,4200.0
2007-03-20 14:45:00,26.59,26.59,26.58,26.59,5700.0,26.59,26.59,26.58,26.59,5700.0
2007-03-20 14:50:00,26.59,26.59,26.57,26.57,3800.0,26.59,26.59,26.57,26.57,3800.0
2007-03-20 14:55:00,26.57,26.58,26.56,26.57,4300.0,26.57,26.58,26.56,26.57,4300.0
2007-03-20 15:00:00,26.56,26.58,26.55,26.58,5200.0,26.56,26.58,26.55,26.58,5200.0
2007-03-20 15:05:00,26.57,26.58,26.57,26.58,4300.0,26.57,26.58,26.57,26.58,4300.0
2007-03-20 15:10:00,26.58,26.58,26.56,26.58,9000.0,26.58,26.58,26.56,26.58,9000.0
2007-03-20 15:15:00,26.57,26.58,26.57,26.58,4300.0,26.57,26.58,26.57,26.58,4300.0
2007-03-20 15:20:00,26.57,26.59,26.57,26.59,7700.0,26.57,26.59,26.57,26.59,7700.0
2007-03-20 15:25:00,26.58,26.59,26.58,26.59,5900.0,26.58,26.59,26.58,26.59,5900.0
2007-03-20 15:30:00,26.59,26.61,26.58,26.61,16400.0,26.59,26.61,26.58,26.61,16400.0
2007-03-20 15:35:00,26.61,26.68,26.61,26.67,28500.0,26.61,26.68,26.61,26.67,28500.0
2007-03-20 15:40:00,26.67,26.71,26.67,26.7,29600.0,26.67,26.71,26.67,26.7,29600.0
2007-03-20 15:45:00,26.71,26.75,26.69,26.75,36000.0,26.71,26.75,26.69,26.75,36000.0
2007-03-20 15:50:00,26.75,26.75,26.72,26.74,27900.0,26.75,26.75,26.72,26.74,27900.0
2007-03-20 15:55:00,26.74,26.75,26.71,26.75,57500.0,26.74,26.75,26.71,26.75,57500.0
2007-03-21 09:30:00,26.65,26.67,26.58,26.62,23900.0,26.65,26.67,26.58,26.62,23900.0
2007-03-21 09:35:00,26.64,26.64,26.6,26.6,3800.0,26.64,26.64,26.6,26.6,3800.0
2007-03-21 09:40:00,26.6,26.64,26.6,26.61,4800.0,26.6,26.64,26.6,26.61,4800.0
2007-03-21 09:45:00,26.6,26.61,26.6,26.6,2400.0,26.6,26.61,26.6,26.6,2400.0
2007-03-21 09:50:00,26.6,26.61,26.6,26.61,2300.0,26.6,26.61,26.6,26.61,2300.0
2007-03-21 09:55:00,26.61,26.62,26.54,26.57,11900.0,26.61,26.62,26.54,26.57,11900.0
2007-03-21 10:00:00,26.57,26.58,26.55,26.55,5100.0,26.57,26.58,26.55,26.55,5100.0
2007-03-21 10:05:00,26.55,26.61,26.55,26.61,8600.0,26.55,26.61,26.55,26.61,8600.0
2007-03-21 10:10:00,26.61,26.63,26.6,26.61,6700.0,26.61,26.63,26.6,26.61,6700.0
2007-03-21 10:15:00,26.61,26.62,26.6,26.62,2200.0,26.61,26.62,26.6,26.62,2200.0
2007-03-21 10:20:00,26.61,26.61,26.56,26.56,13300.0,26.61,26.61,26.56,26.56,13300.0
2007-03-21 10:25:00,26.56,26.57,26.54,26.55,17500.0,26.56,26.57,26.54,26.55,17500.0
2007-03-21 10:30:00,26.56,26.57,26.55,26.55,11400.0,26.56,26.57,26.55,26.55,11400.0
2007-03-21 10:35:00,26.55,26.58,26.55,26.56,5200.0,26.55,26.58,26.55,26.56,5200.0
2007-03-21 10:40:00,26.56,26.57,26.55,26.55,4200.0,26.56,26.57,26.55,26.55,4200.0
2007-03-21 10:45:00,26.56,26.57,26.55,26.55,6200.0,26.56,26.57,26.55,26.55,6200.0
2007-03-21 10:50:00,26.56,26.58,26.55,26.58,4200.0,26.56,26.58,26.55,26.58,4200.0
2007-03-21 10:55:00,26.58,26.58,26.57,26.57,3500.0,26.58,26.58,26.57,26.57,3500.0
2007-03-21 11:00:00,26.57,26.57,26.55,26.55,5300.0,26.57,26.57,26.55,26.55,5300.0
2007-03-21 11:05:00,26.55,26.55,26.53,26.54,5400.0,26.55,26.55,26.53,26.54,5400.0
2007-03-21 11:10:00,26.54,26.55,26.54,26.55,4700.0,26.54,26.55,26.54,26.55,4700.0
2007-03-21 11:15:00,26.55,26.55,26.53,26.53,9500.0,26.55,26.55,26.53,26.53,9500.0
2007-03-21 11:20:00,26.53,26.54,26.53,26.54,2900.0,26.53,26.54,26.53,26.54,2900.0
2007-03-21 11:25:00,26.54,26.54,26.53,26.54,6000.0,26.54,26.54,26.53,26.54,6000.0
2007-03-21 11:30:00,26.54,26.54,26.53,26.54,14400.0,26.54,26.54,26.53,26.54,14400.0
2007-03-21 11:35:00,26.55,26.57,26.54,26.57,3100.0,26.55,26.57,26.54,26.57,3100.0
2007-03-21 11:40:00,26.56,26.57,26.56,26.56,1100.0,26.56,26.57,26.56,26.56,1100.0
2007-03-21 11:45:00,26.57,26.58,26.56,26.58,1700.0,26.57,26.58,26.56,26.58,1700.0
2007-03-21 11:50:00,26.58,26.58,26.57,26.57,1700.0,26.58,26.58,26.57,26.57,1700.0
2007-03-21 11:55:00,26.58,26.58,26.57,26.57,2500.0,26.58,26.58,26.57,26.57,2500.0
2007-03-21 12:00:00,26.58,26.58,26.57,26.57,3300.0,26.58,26.58,26.57,26.57,3300.0
2007-03-21 12:05:00,26.58,26.59,26.57,26.58,2500.0,26.58,26.59,26.57,26.58,2500.0
2007-03-21 12:10:00,26.58,26.59,26.57,26.59,13200.0,26.58,26.59,26.57,26.59,13200.0
2007-03-21 12:15:00,26.59,26.62,26.58,26.59,4500.0,26.59,26.62,26.58,26.59,4500.0
2007-03-21 12:20:00,26.6,26.6,26.58,26.58,3000.0,26.6,26.6,26.58,26.58,3000.0
2007-03-21 12:25:00,26.57,26.59,26.57,26.59,2100.0,26.57,26.59,26.57,26.59,2100.0
2007-03-21 12:30:00,26.59,26.59,26.58,26.58,2200.0,26.59,26.59,26.58,26.58,2200.0
2007-03-21 12:35:00,26.58,26.58,26.58,26.58,4100.0,26.58,26.58,26.58,26.58,4100.0
2007-03-21 12:40:00,26.58,26.58,26.57,26.57,1500.0,26.58,26.58,26.57,26.57,1500.0
2007-03-21 12:45:00,26.58,26.58,26.57,26.57,1800.0,26.58,26.58,26.57,26.57,1800.0
2007-03-21 12:50:00,26.58,26.58,26.56,26.57,11000.0,26.58,26.58,26.56,26.57,11000.0
2007-03-21 12:55:00,26.58,26.59,26.57,26.59,3900.0,26.58,26.59,26.57,26.59,3900.0
2007-03-21 13:00:00,26.59,26.59,26.58,26.58,11300.0,26.59,26.59,26.58,26.58,11300.0
2007-03-21 13:05:00,26.58,26.59,26.57,26.59,2600.0,26.58,26.59,26.57,26.59,2600.0
2007-03-21 13:10:00,26.59,26.61,26.58,26.61,3400.0,26.59,26.61,26.58,26.61,3400.0
2007-03-21 13:15:00,26.61,26.61,26.59,26.61,3700.0,26.61,26.61,26.59,26.61,3700.0
2007-03-21 13:20:00,26.61,26.61,26.6,26.61,5400.0,26.61,26.61,26.6,26.61,5400.0
2007-03-21 13:25:00,26.62,26.63,26.62,26.63,900.0,26.62,26.63,26.62,26.63,900.0
2007-03-21 13:30:00,26.63,26.66,26.63,26.65,5500.0,26.63,26.66,26.63,26.65,5500.0
2007-03-21 13:35:00,26.66,26.66,26.65,26.66,1800.0,26.66,26.66,26.65,26.66,1800.0
2007-03-21 13:40:00,26.65,26.66,26.65,26.65,700.0,26.65,26.66,26.65,26.65,700.0
2007-03-21 13:45:00,26.65,26.66,26.62,26.63,6200.0,26.65,26.66,26.62,26.63,6200.0
2007-03-21 13:50:00,26.62,26.62,26.61,26.61,2000.0,26.62,26.62,26.61,26.61,2000.0
2007-03-21 13:55:00,26.62,26.64,26.61,26.63,3900.0,26.62,26.64,26.61,26.63,3900.0
2007-03-21 14:00:00,26.63,26.64,26.62,26.62,18300.0,26.63,26.64,26.62,26.62,18300.0
2007-03-21 14:05:00,26.62,26.62,26.6,26.62,6800.0,26.62,26.62,26.6,26.62,6800.0
2007-03-21 14:10:00,26.61,26.62,26.6,26.6,7400.0,26.61,26.62,26.6,26.6,7400.0
2007-03-21 14:15:00,26.6,26.67,26.59,26.61,24600.0,26.6,26.67,26.59,26.61,24600.0
2007-03-21 14:20:00,26.61,26.74,26.61,26.74,20400.0,26.61,26.74,26.61,26.74,20400.0
2007-03-21 14:25:00,26.73,26.75,26.7,26.75,15700.0,26.73,26.75,26.7,26.75,15700.0
2007-03-21 14:30:00,26.75,26.75,26.73,26.74,9500.0,26.75,26.75,26.73,26.74,9500.0
2007-03-21 14:35:00,26.75,26.76,26.73,26.76,3700.0,26.75,26.76,26.73,26.76,3700.0
2007-03-21 14:40:00,26.76,26.82,26.75,26.81,13300.0,26.76,26.82,26.75,26.81,13300.0
2007-03-21 14:45:00,26.83,26.85,26.81,26.85,11300.0,26.83,26.85,26.81,26.85,11300.0
2007-03-21 14:50:00,26.84,26.87,26.83,26.86,7900.0,26.84,26.87,26.83,26.86,7900.0
2007-03-21 14:55:00,26.87,26.95,26.87,26.95,16700.0,26.87,26.95,26.87,26.95,16700.0
2007-03-21 15:00:00,26.95,26.97,26.94,26.96,14500.0,26.95,26.97,26.94,26.96,14500.0
2007-03-21 15:05:00,26.95,26.95,26.91,26.92,6100.0,26.95,26.95,26.91,26.92,6100.0
2007-03-21 15:10:00,26.93,26.93,26.88,26.91,18200.0,26.93,26.93,26.88,26.91,18200.0
2007-03-21 15:15:00,26.91,26.91,26.9,26.9,4900.0,26.91,26.91,26.9,26.9,4900.0
2007-03-21 15:20:00,26.9,26.91,26.9,26.91,12500.0,26.9,26.91,26.9,26.91,12500.0
2007-03-21 15:25:00,26.9,26.91,26.88,26.9,12900.0,26.9,26.91,26.88,26.9,12900.0
2007-03-21 15:30:00,26.9,26.93,26.9,26.92,16200.0,26.9,26.93,26.9,26.92,16200.0
2007-03-21 15:35:00,26.92,26.98,26.91,26.91,31600.0,26.92,26.98,26.91,26.91,31600.0
2007-03-21 15:40:00,26.91,26.98,26.91,26.97,16900.0,26.91,26.98,26.91,26.97,16900.0
2007-03-21 15:45:00,26.97,27.0,26.95,26.99,30600.0,26.97,27.0,26.95,26.99,30600.0
2007-03-21 15:50:00,26.99,26.99,26.97,26.98,11700.0,26.99,26.99,26.97,26.98,11700.0
2007-03-21 15:55:00,26.99,26.99,26.94,26.95,35300.0,26.99,26.99,26.94,26.95,35300.0
2007-03-22 09:30:00,26.89,26.91,26.8,26.91,17300.0,26.89,26.91,26.8,26.91,17300.0
2007-03-22 09:35:00,26.88,26.95,26.87,26.95,8400.0,26.88,26.95,26.87,26.95,8400.0
2007-03-22 09:40:00,26.95,26.95,26.94,26.94,4500.0,26.95,26.95,26.94,26.94,4500.0
2007-03-22 09:45:00,26.95,26.96,26.93,26.96,11300.0,26.95,26.96,26.93,26.96,11300.0
2007-03-22 09:50:00,26.97,26.97,26.9,26.91,12000.0,26.97,26.97,26.9,26.91,12000.0
2007-03-22 09:55:00,26.91,26.92,26.9,26.92,4300.0,26.91,26.92,26.9,26.92,4300.0
2007-03-22 10:00:00,26.92,26.95,26.91,26.95,8400.0,26.92,26.95,26.91,26.95,8400.0
2007-03-22 10:05:00,26.95,26.96,26.92,26.94,12200.0,26.95,26.96,26.92,26.94,12200.0
2007-03-22 10:10:00,26.94,26.96,26.91,26.91,9200.0,26.94,26.96,26.91,26.91,9200.0
2007-03-22 10:15:00,26.93,26.96,26.91,26.91,15200.0,26.93,26.96,26.91,26.91,15200.0
2007-03-22 10:20:00,26.91,26.92,26.91,26.91,4000.0,26.91,26.92,26.91,26.91,4000.0
2007-03-22 10:25:00,26.92,26.93,26.91,26.93,3800.0,26.92,26.93,26.91,26.93,3800.0
2007-03-22 10:30:00,26.93,26.97,26.93,26.95,12400.0,26.93,26.97,26.93,26.95,12400.0
2007-03-22 10:35:00,26.94,26.94,26.93,26.93,8900.0,26.94,26.94,26.93,26.93,8900.0
2007-03-22 10:40:00,26.93,26.95,26.93,26.93,6500.0,26.93,26.95,26.93,26.93,6500.0
2007-03-22 10:45:00,26.93,26.94,26.91,26.91,19800.0,26.93,26.94,26.91,26.91,19800.0
2007-03-22 10:50:00,26.91,26.92,26.9,26.92,4700.0,26.91,26.92,26.9,26.92,4700.0
2007-03-22 10:55:00,26.91,26.93,26.91,26.92,10500.0,26.91,26.93,26.91,26.92,10500.0
2007-03-22 11:00:00,26.91,26.94,26.91,26.92,9500.0,26.91,26.94,26.91,26.92,9500.0
2007-03-22 11:05:00,26.91,26.94,26.91,26.94,4800.0,26.91,26.94,26.91,26.94,4800.0
2007-03-22 11:10:00,26.93,26.99,26.92,26.99,22900.0,26.93,26.99,26.92,26.99,22900.0
2007-03-22 11:15:00,26.98,26.98,26.94,26.95,12400.0,26.98,26.98,26.94,26.95,12400.0
2007-03-22 11:20:00,26.95,26.97,26.95,26.96,4200.0,26.95,26.97,26.95,26.96,4200.0
2007-03-22 11:25:00,26.96,26.97,26.96,26.96,4400.0,26.96,26.97,26.96,26.96,4400.0
2007-03-22 11:30:00,26.96,26.96,26.94,26.94,9600.0,26.96,26.96,26.94,26.94,9600.0
2007-03-22 11:35:00,26.94,26.94,26.93,26.93,3600.0,26.94,26.94,26.93,26.93,3600.0
2007-03-22 11:40:00,26.93,26.93,26.93,26.93,700.0,26.93,26.93,26.93,26.93,700.0
2007-03-22 11:45:00,26.93,26.95,26.93,26.95,6400.0,26.93,26.95,26.93,26.95,6400.0
2007-03-22 11:50:00,26.96,26.98,26.96,26.97,10500.0,26.96,26.98,26.96,26.97,10500.0
2007-03-22 11:55:00,26.98,26.99,26.95,26.98,5800.0,26.98,26.99,26.95,26.98,5800.0
2007-03-22 12:00:00,26.98,27.0,26.97,27.0,10100.0,26.98,27.0,26.97,27.0,10100.0
2007-03-22 12:05:00,26.99,27.0,26.98,26.99,12400.0,26.99,27.0,26.98,26.99,12400.0
2007-03-22 12:10:00,27.0,27.0,26.96,26.97,11600.0,27.0,27.0,26.96,26.97,11600.0
2007-03-22 12:15:00,26.97,26.97,26.95,26.97,4800.0,26.97,26.97,26.95,26.97,4800.0
2007-03-22 12:20:00,26.97,26.97,26.95,26.95,2400.0,26.97,26.97,26.95,26.95,2400.0
2007-03-22 12:25:00,26.95,26.97,26.95,26.96,6000.0,26.95,26.97,26.95,26.96,6000.0
2007-03-22 12:30:00,26.97,26.98,26.96,26.96,6500.0,26.97,26.98,26.96,26.96,6500.0
2007-03-22 12:35:00,26.97,26.97,26.96,26.97,2200.0,26.97,26.97,26.96,26.97,2200.0
2007-03-22 12:40:00,26.97,26.97,26.96,26.96,4300.0,26.97,26.97,26.96,26.96,4300.0
2007-03-22 12:45:00,26.97,26.97,26.97,26.97,4000.0,26.97,26.97,26.97,26.97,4000.0
2007-03-22 12:50:00,26.98,26.98,26.96,26.97,6000.0,26.98,26.98,26.96,26.97,6000.0
2007-03-22 12:55:00,26.96,26.96,26.96,26.96,600.0,26.96,26.96,26.96,26.96,600.0
2007-03-22 13:00:00,26.96,26.98,26.96,26.96,6200.0,26.96,26.98,26.96,26.96,6200.0
2007-03-22 13:05:00,26.96,26.96,26.95,26.96,9600.0,26.96,26.96,26.95,26.96,9600.0
2007-03-22 13:10:00,26.95,26.96,26.95,26.95,8900.0,26.95,26.96,26.95,26.95,8900.0
2007-03-22 13:15:00,26.95,26.95,26.94,26.94,1200.0,26.95,26.95,26.94,26.94,1200.0
2007-03-22 13:20:00,26.94,26.95,26.94,26.94,2100.0,26.94,26.95,26.94,26.94,2100.0
2007-03-22 13:25:00,26.94,26.95,26.94,26.95,6500.0,26.94,26.95,26.94,26.95,6500.0
2007-03-22 13:30:00,26.95,26.95,26.93,26.94,8400.0,26.95,26.95,26.93,26.94,8400.0
2007-03-22 13:35:00,26.94,26.95,26.94,26.95,15800.0,26.94,26.95,26.94,26.95,15800.0
2007-03-22 13:40:00,26.95,26.97,26.95,26.97,4400.0,26.95,26.97,26.95,26.97,4400.0
2007-03-22 13:45:00,26.98,26.98,26.97,26.97,1800.0,26.98,26.98,26.97,26.97,1800.0
2007-03-22 13:50:00,26.98,26.99,26.97,26.98,15400.0,26.98,26.99,26.97,26.98,15400.0
2007-03-22 13:55:00,26.98,26.99,26.97,26.97,3900.0,26.98,26.99,26.97,26.97,3900.0
2007-03-22 14:00:00,26.97,26.98,26.97,26.97,3400.0,26.97,26.98,26.97,26.97,3400.0
2007-03-22 14:05:00,26.98,27.0,26.97,26.99,25100.0,26.98,27.0,26.97,26.99,25100.0
2007-03-22 14:10:00,26.99,26.99,26.98,26.98,4100.0,26.99,26.99,26.98,26.98,4100.0
2007-03-22 14:15:00,26.98,26.99,26.98,26.98,5300.0,26.98,26.99,26.98,26.98,5300.0
2007-03-22 14:20:00,26.99,27.0,26.98,26.98,8700.0,26.99,27.0,26.98,26.98,8700.0
2007-03-22 14:25:00,26.98,27.0,26.98,27.0,10000.0,26.98,27.0,26.98,27.0,10000.0
2007-03-22 14:30:00,27.0,27.0,26.97,26.97,9900.0,27.0,27.0,26.97,26.97,9900.0
2007-03-22 14:35:00,26.97,26.97,26.96,26.97,8900.0,26.97,26.97,26.96,26.97,8900.0
2007-03-22 14:40:00,26.97,26.97,26.96,26.96,3600.0,26.97,26.97,26.96,26.96,3600.0
2007-03-22 14:45:00,26.96,26.97,26.95,26.97,36200.0,26.96,26.97,26.95,26.97,36200.0
2007-03-22 14:50:00,26.97,26.98,26.97,26.98,3400.0,26.97,26.98,26.97,26.98,3400.0
2007-03-22 14:55:00,26.97,26.98,26.96,26.96,7600.0,26.97,26.98,26.96,26.96,7600.0
2007-03-22 15:00:00,26.96,26.97,26.96,26.96,14000.0,26.96,26.97,26.96,26.96,14000.0
2007-03-22 15:05:00,26.97,26.97,26.95,26.95,8800.0,26.97,26.97,26.95,26.95,8800.0
2007-03-22 15:10:00,26.95,26.96,26.95,26.96,7500.0,26.95,26.96,26.95,26.96,7500.0
2007-03-22 15:15:00,26.96,26.97,26.95,26.97,44400.0,26.96,26.97,26.95,26.97,44400.0
2007-03-22 15:20:00,26.97,26.97,26.94,26.94,14100.0,26.97,26.97,26.94,26.94,14100.0
2007-03-22 15:25:00,26.95,26.98,26.94,26.97,10500.0,26.95,26.98,26.94,26.97,10500.0
2007-03-22 15:30:00,26.96,26.98,26.95,26.95,26900.0,26.96,26.98,26.95,26.95,26900.0
2007-03-22 15:35:00,26.95,26.95,26.94,26.94,8600.0,26.95,26.95,26.94,26.94,8600.0
2007-03-22 15:40:00,26.95,26.99,26.95,26.99,11500.0,26.95,26.99,26.95,26.99,11500.0
2007-03-22 15:45:00,26.98,27.0,26.98,27.0,18200.0,26.98,27.0,26.98,27.0,18200.0
2007-03-22 15:50:00,27.0,27.0,26.97,26.97,45500.0,27.0,27.0,26.97,26.97,45500.0
2007-03-22 15:55:00,26.98,27.0,26.97,27.0,36000.0,26.98,27.0,26.97,27.0,36000.0
2007-03-23 09:30:00,26.87,26.95,26.78,26.82,23400.0,26.87,26.95,26.78,26.82,23400.0
2007-03-23 09:35:00,26.82,26.87,26.8,26.84,8800.0,26.82,26.87,26.8,26.84,8800.0
2007-03-23 09:40:00,26.84,26.84,26.75,26.82,7800.0,26.84,26.84,26.75,26.82,7800.0
2007-03-23 09:45:00,26.83,26.86,26.79,26.84,6200.0,26.83,26.86,26.79,26.84,6200.0
2007-03-23 09:50:00,26.86,26.93,26.85,26.91,3800.0,26.86,26.93,26.85,26.91,3800.0
2007-03-23 09:55:00,26.91,26.93,26.91,26.92,4600.0,26.91,26.93,26.91,26.92,4600.0
2007-03-23 10:00:00,26.93,26.97,26.89,26.91,8800.0,26.93,26.97,26.89,26.91,8800.0
2007-03-23 10:05:00,26.89,26.9,26.78,26.79,17000.0,26.89,26.9,26.78,26.79,17000.0
2007-03-23 10:10:00,26.79,26.79,26.75,26.79,10300.0,26.79,26.79,26.75,26.79,10300.0
2007-03-23 10:15:00,26.79,26.79,26.76,26.77,2900.0,26.79,26.79,26.76,26.77,2900.0
2007-03-23 10:20:00,26.78,26.79,26.69,26.7,16100.0,26.78,26.79,26.69,26.7,16100.0
2007-03-23 10:25:00,26.7,26.7,26.69,26.7,22400.0,26.7,26.7,26.69,26.7,22400.0
2007-03-23 10:30:00,26.69,26.7,26.67,26.67,13200.0,26.69,26.7,26.67,26.67,13200.0
2007-03-23 10:35:00,26.68,26.69,26.65,26.68,15300.0,26.68,26.69,26.65,26.68,15300.0
2007-03-23 10:40:00,26.67,26.69,26.66,26.68,6400.0,26.67,26.69,26.66,26.68,6400.0
2007-03-23 10:45:00,26.68,26.69,26.67,26.68,8100.0,26.68,26.69,26.67,26.68,8100.0
2007-03-23 10:50:00,26.68,26.7,26.66,26.67,18100.0,26.68,26.7,26.66,26.67,18100.0
2007-03-23 10:55:00,26.66,26.69,26.66,26.67,6000.0,26.66,26.69,26.66,26.67,6000.0
2007-03-23 11:00:00,26.67,26.68,26.66,26.68,3800.0,26.67,26.68,26.66,26.68,3800.0
2007-03-23 11:05:00,26.68,26.69,26.65,26.65,6000.0,26.68,26.69,26.65,26.65,6000.0
2007-03-23 11:10:00,26.65,26.66,26.62,26.63,14800.0,26.65,26.66,26.62,26.63,14800.0
2007-03-23 11:15:00,26.63,26.63,26.61,26.62,13700.0,26.63,26.63,26.61,26.62,13700.0
2007-03-23 11:20:00,26.62,26.64,26.6,26.61,14300.0,26.62,26.64,26.6,26.61,14300.0
2007-03-23 11:25:00,26.61,26.62,26.59,26.61,10100.0,26.61,26.62,26.59,26.61,10100.0
2007-03-23 11:30:00,26.6,26.62,26.59,26.62,9900.0,26.6,26.62,26.59,26.62,9900.0
2007-03-23 11:35:00,26.61,26.62,26.6,26.61,6500.0,26.61,26.62,26.6,26.61,6500.0
2007-03-23 11:40:00,26.61,26.62,26.61,26.61,3200.0,26.61,26.62,26.61,26.61,3200.0
2007-03-23 11:45:00,26.61,26.62,26.55,26.55,27000.0,26.61,26.62,26.55,26.55,27000.0
2007-03-23 11:50:00,26.56,26.57,26.54,26.57,7100.0,26.56,26.57,26.54,26.57,7100.0
2007-03-23 11:55:00,26.57,26.59,26.57,26.59,3500.0,26.57,26.59,26.57,26.59,3500.0
2007-03-23 12:00:00,26.59,26.6,26.59,26.59,3800.0,26.59,26.6,26.59,26.59,3800.0
2007-03-23 12:05:00,26.59,26.67,26.59,26.67,6800.0,26.59,26.67,26.59,26.67,6800.0
2007-03-23 12:10:00,26.67,26.68,26.66,26.67,5400.0,26.67,26.68,26.66,26.67,5400.0
2007-03-23 12:15:00,26.68,26.7,26.67,26.69,5600.0,26.68,26.7,26.67,26.69,5600.0
2007-03-23 12:20:00,26.7,26.7,26.69,26.69,3600.0,26.7,26.7,26.69,26.69,3600.0
2007-03-23 12:25:00,26.69,26.7,26.68,26.69,6800.0,26.69,26.7,26.68,26.69,6800.0
2007-03-23 12:30:00,26.69,26.7,26.68,26.7,3400.0,26.69,26.7,26.68,26.7,3400.0
2007-03-23 12:35:00,26.7,26.7,26.68,26.68,3000.0,26.7,26.7,26.68,26.68,3000.0
2007-03-23 12:40:00,26.69,26.69,26.68,26.69,1700.0,26.69,26.69,26.68,26.69,1700.0
2007-03-23 12:45:00,26.69,26.69,26.68,26.68,1200.0,26.69,26.69,26.68,26.68,1200.0
2007-03-23 12:50:00,26.68,26.68,26.65,26.67,8200.0,26.68,26.68,26.65,26.67,8200.0
2007-03-23 12:55:00,26.66,26.68,26.66,26.68,2300.0,26.66,26.68,26.66,26.68,2300.0
2007-03-23 13:00:00,26.69,26.69,26.68,26.68,1100.0,26.69,26.69,26.68,26.68,1100.0
2007-03-23 13:05:00,26.69,26.69,26.67,26.67,4600.0,26.69,26.69,26.67,26.67,4600.0
2007-03-23 13:10:00,26.68,26.68,26.64,26.64,5700.0,26.68,26.68,26.64,26.64,5700.0
2007-03-23 13:15:00,26.64,26.64,26.58,26.59,18400.0,26.64,26.64,26.58,26.59,18400.0
2007-03-23 13:20:00,26.59,26.62,26.57,26.62,5700.0,26.59,26.62,26.57,26.62,5700.0
2007-03-23 13:25:00,26.62,26.62,26.6,26.62,16100.0,26.62,26.62,26.6,26.62,16100.0
2007-03-23 13:30:00,26.62,26.62,26.6,26.62,14000.0,26.62,26.62,26.6,26.62,14000.0
2007-03-23 13:35:00,26.62,26.62,26.62,26.62,3500.0,26.62,26.62,26.62,26.62,3500.0
2007-03-23 13:40:00,26.63,26.64,26.63,26.63,1800.0,26.63,26.64,26.63,26.63,1800.0
2007-03-23 13:45:00,26.63,26.65,26.61,26.62,19200.0,26.63,26.65,26.61,26.62,19200.0
2007-03-23 13:50:00,26.63,26.64,26.6,26.62,27900.0,26.63,26.64,26.6,26.62,27900.0
2007-03-23 13:55:00,26.61,26.64,26.61,26.64,4500.0,26.61,26.64,26.61,26.64,4500.0
2007-03-23 14:00:00,26.64,26.65,26.64,26.65,3600.0,26.64,26.65,26.64,26.65,3600.0
2007-03-23 14:05:00,26.65,26.65,26.64,26.64,3000.0,26.65,26.65,26.64,26.64,3000.0
2007-03-23 14:10:00,26.65,26.65,26.64,26.64,4600.0,26.65,26.65,26.64,26.64,4600.0
2007-03-23 14:15:00,26.65,26.65,26.64,26.64,2600.0,26.65,26.65,26.64,26.64,2600.0
2007-03-23 14:20:00,26.65,26.65,26.63,26.64,6700.0,26.65,26.65,26.63,26.64,6700.0
2007-03-23 14:25:00,26.63,26.65,26.63,26.65,2600.0,26.63,26.65,26.63,26.65,2600.0
2007-03-23 14:30:00,26.65,26.65,26.64,26.65,2000.0,26.65,26.65,26.64,26.65,2000.0
2007-03-23 14:35:00,26.64,26.65,26.64,26.65,4800.0,26.64,26.65,26.64,26.65,4800.0
2007-03-23 14:40:00,26.64,26.65,26.64,26.65,2300.0,26.64,26.65,26.64,26.65,2300.0
2007-03-23 14:45:00,26.64,26.65,26.63,26.64,9700.0,26.64,26.65,26.63,26.64,9700.0
2007-03-23 14:50:00,26.65,26.67,26.65,26.67,38900.0,26.65,26.67,26.65,26.67,38900.0
2007-03-23 14:55:00,26.67,26.71,26.67,26.68,18300.0,26.67,26.71,26.67,26.68,18300.0
2007-03-23 15:00:00,26.68,26.68,26.67,26.67,3000.0,26.68,26.68,26.67,26.67,3000.0
2007-03-23 15:05:00,26.68,26.68,26.67,26.68,3800.0,26.68,26.68,26.67,26.68,3800.0
2007-03-23 15:10:00,26.67,26.68,26.67,26.68,3900.0,26.67,26.68,26.67,26.68,3900.0
2007-03-23 15:15:00,26.68,26.68,26.67,26.68,6600.0,26.68,26.68,26.67,26.68,6600.0
2007-03-23 15:20:00,26.68,26.68,26.67,26.67,29800.0,26.68,26.68,26.67,26.67,29800.0
2007-03-23 15:25:00,26.68,26.68,26.67,26.67,9000.0,26.68,26.68,26.67,26.67,9000.0
2007-03-23 15:30:00,26.68,26.68,26.67,26.68,9400.0,26.68,26.68,26.67,26.68,9400.0
2007-03-23 15:35:00,26.68,26.68,26.67,26.68,12500.0,26.68,26.68,26.67,26.68,12500.0
2007-03-23 15:40:00,26.69,26.69,26.68,26.68,12900.0,26.69,26.69,26.68,26.68,12900.0
2007-03-23 15:45:00,26.69,26.69,26.66,26.67,16800.0,26.69,26.69,26.66,26.67,16800.0
2007-03-23 15:50:00,26.66,26.67,26.66,26.67,32100.0,26.66,26.67,26.66,26.67,32100.0
2007-03-23 15:55:00,26.67,26.67,26.64,26.65,25500.0,26.67,26.67,26.64,26.65,25500.0
2007-03-26 09:30:00,26.54,26.72,26.54,26.69,35900.0,26.54,26.72,26.54,26.69,35900.0
2007-03-26 09:35:00,26.72,26.77,26.65,26.72,8300.0,26.72,26.77,26.65,26.72,8300.0
2007-03-26 09:40:00,26.68,26.78,26.68,26.78,8500.0,26.68,26.78,26.68,26.78,8500.0
2007-03-26 09:45:00,26.78,26.79,26.69,26.7,11600.0,26.78,26.79,26.69,26.7,11600.0
2007-03-26 09:50:00,26.71,26.8,26.69,26.8,6400.0,26.71,26.8,26.69,26.8,6400.0
2007-03-26 09:55:00,26.8,26.81,26.74,26.81,3600.0,26.8,26.81,26.74,26.81,3600.0
2007-03-26 10:00:00,26.8,26.8,26.68,26.68,8100.0,26.8,26.8,26.68,26.68,8100.0
2007-03-26 10:05:00,26.67,26.67,26.6,26.64,9500.0,26.67,26.67,26.6,26.64,9500.0
2007-03-26 10:10:00,26.63,26.63,26.6,26.62,10000.0,26.63,26.63,26.6,26.62,10000.0
2007-03-26 10:15:00,26.62,26.63,26.6,26.6,10400.0,26.62,26.63,26.6,26.6,10400.0
2007-03-26 10:20:00,26.6,26.61,26.58,26.58,7100.0,26.6,26.61,26.58,26.58,7100.0
2007-03-26 10:25:00,26.58,26.6,26.56,26.6,14300.0,26.58,26.6,26.56,26.6,14300.0
2007-03-26 10:30:00,26.6,26.62,26.59,26.61,7700.0,26.6,26.62,26.59,26.61,7700.0
2007-03-26 10:35:00,26.6,26.61,26.58,26.6,5500.0,26.6,26.61,26.58,26.6,5500.0
2007-03-26 10:40:00,26.59,26.6,26.58,26.58,3000.0,26.59,26.6,26.58,26.58,3000.0
2007-03-26 10:45:00,26.58,26.58,26.55,26.56,4200.0,26.58,26.58,26.55,26.56,4200.0
2007-03-26 10:50:00,26.55,26.57,26.54,26.57,5800.0,26.55,26.57,26.54,26.57,5800.0
2007-03-26 10:55:00,26.57,26.57,26.56,26.56,2400.0,26.57,26.57,26.56,26.56,2400.0
2007-03-26 11:00:00,26.57,26.57,26.52,26.52,5900.0,26.57,26.57,26.52,26.52,5900.0
2007-03-26 11:05:00,26.52,26.52,26.5,26.52,3600.0,26.52,26.52,26.5,26.52,3600.0
2007-03-26 11:10:00,26.52,26.53,26.52,26.52,3500.0,26.52,26.53,26.52,26.52,3500.0
2007-03-26 11:15:00,26.53,26.53,26.52,26.53,6300.0,26.53,26.53,26.52,26.53,6300.0
2007-03-26 11:20:00,26.53,26.55,26.52,26.55,8700.0,26.53,26.55,26.52,26.55,8700.0
2007-03-26 11:25:00,26.54,26.55,26.54,26.55,2000.0,26.54,26.55,26.54,26.55,2000.0
2007-03-26 11:30:00,26.55,26.55,26.51,26.51,8100.0,26.55,26.55,26.51,26.51,8100.0
2007-03-26 11:35:00,26.51,26.55,26.51,26.54,3700.0,26.51,26.55,26.51,26.54,3700.0
2007-03-26 11:40:00,26.55,26.56,26.54,26.54,3900.0,26.55,26.56,26.54,26.54,3900.0
2007-03-26 11:45:00,26.54,26.55,26.54,26.54,4800.0,26.54,26.55,26.54,26.54,4800.0
2007-03-26 11:50:00,26.54,26.55,26.54,26.54,2100.0,26.54,26.55,26.54,26.54,2100.0
2007-03-26 11:55:00,26.54,26.55,26.53,26.53,3200.0,26.54,26.55,26.53,26.53,3200.0
2007-03-26 12:00:00,26.53,26.54,26.53,26.54,2100.0,26.53,26.54,26.53,26.54,2100.0
2007-03-26 12:05:00,26.55,26.56,26.54,26.54,3400.0,26.55,26.56,26.54,26.54,3400.0
2007-03-26 12:10:00,26.55,26.55,26.54,26.55,3100.0,26.55,26.55,26.54,26.55,3100.0
2007-03-26 12:15:00,26.54,26.56,26.54,26.55,3200.0,26.54,26.56,26.54,26.55,3200.0
2007-03-26 12:20:00,26.56,26.59,26.55,26.59,9300.0,26.56,26.59,26.55,26.59,9300.0
2007-03-26 12:25:00,26.59,26.62,26.58,26.58,8200.0,26.59,26.62,26.58,26.58,8200.0
2007-03-26 12:30:00,26.58,26.59,26.57,26.58,6400.0,26.58,26.59,26.57,26.58,6400.0
2007-03-26 12:35:00,26.58,26.58,26.57,26.58,3400.0,26.58,26.58,26.57,26.58,3400.0
2007-03-26 12:40:00,26.58,26.58,26.56,26.57,5500.0,26.58,26.58,26.56,26.57,5500.0
2007-03-26 12:45:00,26.56,26.57,26.56,26.56,6400.0,26.56,26.57,26.56,26.56,6400.0
2007-03-26 12:50:00,26.56,26.56,26.55,26.56,9300.0,26.56,26.56,26.55,26.56,9300.0
2007-03-26 12:55:00,26.56,26.56,26.55,26.55,4700.0,26.56,26.56,26.55,26.55,4700.0
2007-03-26 13:00:00,26.54,26.54,26.52,26.52,6000.0,26.54,26.54,26.52,26.52,6000.0
2007-03-26 13:05:00,26.52,26.53,26.51,26.52,4900.0,26.52,26.53,26.51,26.52,4900.0
2007-03-26 13:10:00,26.51,26.52,26.51,26.51,2200.0,26.51,26.52,26.51,26.51,2200.0
2007-03-26 13:15:00,26.5,26.51,26.5,26.51,3900.0,26.5,26.51,26.5,26.51,3900.0
2007-03-26 13:20:00,26.5,26.54,26.5,26.52,37400.0,26.5,26.54,26.5,26.52,37400.0
2007-03-26 13:25:00,26.52,26.53,26.52,26.53,5600.0,26.52,26.53,26.52,26.53,5600.0
2007-03-26 13:30:00,26.53,26.53,26.52,26.52,9500.0,26.53,26.53,26.52,26.52,9500.0
2007-03-26 13:35:00,26.53,26.53,26.52,26.53,6900.0,26.53,26.53,26.52,26.53,6900.0
2007-03-26 13:40:00,26.53,26.53,26.52,26.53,2400.0,26.53,26.53,26.52,26.53,2400.0
2007-03-26 13:45:00,26.52,26.53,26.52,26.53,5700.0,26.52,26.53,26.52,26.53,5700.0
2007-03-26 13:50:00,26.53,26.53,26.52,26.53,2400.0,26.53,26.53,26.52,26.53,2400.0
2007-03-26 13:55:00,26.53,26.53,26.52,26.52,4000.0,26.53,26.53,26.52,26.52,4000.0
2007-03-26 14:00:00,26.53,26.55,26.52,26.55,12800.0,26.53,26.55,26.52,26.55,12800.0
2007-03-26 14:05:00,26.55,26.55,26.55,26.55,4900.0,26.55,26.55,26.55,26.55,4900.0
2007-03-26 14:10:00,26.55,26.55,26.54,26.55,14900.0,26.55,26.55,26.54,26.55,14900.0
2007-03-26 14:15:00,26.55,26.55,26.54,26.55,33500.0,26.55,26.55,26.54,26.55,33500.0
2007-03-26 14:20:00,26.55,26.55,26.54,26.54,11100.0,26.55,26.55,26.54,26.54,11100.0
2007-03-26 14:25:00,26.54,26.55,26.54,26.54,4200.0,26.54,26.55,26.54,26.54,4200.0
2007-03-26 14:30:00,26.55,26.55,26.54,26.54,6900.0,26.55,26.55,26.54,26.54,6900.0
2007-03-26 14:35:00,26.55,26.55,26.54,26.54,3700.0,26.55,26.55,26.54,26.54,3700.0
2007-03-26 14:40:00,26.54,26.55,26.54,26.55,5800.0,26.54,26.55,26.54,26.55,5800.0
2007-03-26 14:45:00,26.54,26.55,26.54,26.54,5500.0,26.54,26.55,26.54,26.54,5500.0
2007-03-26 14:50:00,26.54,26.55,26.54,26.54,6600.0,26.54,26.55,26.54,26.54,6600.0
2007-03-26 14:55:00,26.54,26.55,26.54,26.55,5500.0,26.54,26.55,26.54,26.55,5500.0
2007-03-26 15:00:00,26.55,26.55,26.54,26.55,45500.0,26.55,26.55,26.54,26.55,45500.0
2007-03-26 15:05:00,26.55,26.55,26.54,26.55,3600.0,26.55,26.55,26.54,26.55,3600.0
2007-03-26 15:10:00,26.55,26.55,26.54,26.55,12400.0,26.55,26.55,26.54,26.55,12400.0
2007-03-26 15:15:00,26.54,26.55,26.54,26.55,3800.0,26.54,26.55,26.54,26.55,3800.0
2007-03-26 15:20:00,26.55,26.55,26.54,26.55,6000.0,26.55,26.55,26.54,26.55,6000.0
2007-03-26 15:25:00,26.54,26.55,26.54,26.55,6600.0,26.54,26.55,26.54,26.55,6600.0
2007-03-26 15:30:00,26.54,26.55,26.54,26.55,42900.0,26.54,26.55,26.54,26.55,42900.0
2007-03-26 15:35:00,26.55,26.6,26.54,26.58,36000.0,26.55,26.6,26.54,26.58,36000.0
2007-03-26 15:40:00,26.57,26.6,26.57,26.6,18300.0,26.57,26.6,26.57,26.6,18300.0
2007-03-26 15:45:00,26.6,26.6,26.56,26.57,59400.0,26.6,26.6,26.56,26.57,59400.0
2007-03-26 15:50:00,26.57,26.57,26.49,26.54,74500.0,26.57,26.57,26.49,26.54,74500.0
2007-03-26 15:55:00,26.54,26.56,26.49,26.5,122500.0,26.54,26.56,26.49,26.5,122500.0
2007-03-27 09:30:00,26.58,26.58,26.16,26.21,30700.0,26.58,26.58,26.16,26.21,30700.0
2007-03-27 09:35:00,26.21,26.51,26.19,26.5,22000.0,26.21,26.51,26.19,26.5,22000.0
2007-03-27 09:40:00,26.51,26.54,26.49,26.54,11500.0,26.51,26.54,26.49,26.54,11500.0
2007-03-27 09:45:00,26.54,26.54,26.51,26.51,6200.0,26.54,26.54,26.51,26.51,6200.0
2007-03-27 09:50:00,26.51,26.65,26.23,26.59,31000.0,26.51,26.65,26.23,26.59,31000.0
2007-03-27 09:55:00,26.58,26.62,26.58,26.6,10600.0,26.58,26.62,26.58,26.6,10600.0
2007-03-27 10:00:00,26.59,26.65,26.58,26.65,28500.0,26.59,26.65,26.58,26.65,28500.0
2007-03-27 10:05:00,26.65,26.65,26.6,26.63,25700.0,26.65,26.65,26.6,26.63,25700.0
2007-03-27 10:10:00,26.63,26.66,26.6,26.65,32800.0,26.63,26.66,26.6,26.65,32800.0
2007-03-27 10:15:00,26.66,26.71,26.6,26.71,46000.0,26.66,26.71,26.6,26.71,46000.0
2007-03-27 10:20:00,26.7,26.77,26.6,26.76,56300.0,26.7,26.77,26.6,26.76,56300.0
2007-03-27 10:25:00,26.75,26.75,26.63,26.72,9700.0,26.75,26.75,26.63,26.72,9700.0
2007-03-27 10:30:00,26.71,26.71,26.6,26.61,15100.0,26.71,26.71,26.6,26.61,15100.0
2007-03-27 10:35:00,26.61,26.64,26.6,26.6,3400.0,26.61,26.64,26.6,26.6,3400.0
2007-03-27 10:40:00,26.64,26.64,26.62,26.63,2600.0,26.64,26.64,26.62,26.63,2600.0
2007-03-27 10:45:00,26.63,26.64,26.61,26.62,3600.0,26.63,26.64,26.61,26.62,3600.0
2007-03-27 10:50:00,26.61,26.62,26.61,26.61,2900.0,26.61,26.62,26.61,26.61,2900.0
2007-03-27 10:55:00,26.62,26.62,26.6,26.61,11800.0,26.62,26.62,26.6,26.61,11800.0
2007-03-27 11:00:00,26.6,26.61,26.6,26.61,7400.0,26.6,26.61,26.6,26.61,7400.0
2007-03-27 11:05:00,26.61,26.61,26.6,26.6,6200.0,26.61,26.61,26.6,26.6,6200.0
2007-03-27 11:10:00,26.6,26.61,26.6,26.61,3100.0,26.6,26.61,26.6,26.61,3100.0
2007-03-27 11:15:00,26.6,26.61,26.6,26.6,7400.0,26.6,26.61,26.6,26.6,7400.0
2007-03-27 11:20:00,26.59,26.6,26.56,26.56,8900.0,26.59,26.6,26.56,26.56,8900.0
2007-03-27 11:25:00,26.58,26.58,26.54,26.55,6000.0,26.58,26.58,26.54,26.55,6000.0
2007-03-27 11:30:00,26.55,26.57,26.53,26.56,62100.0,26.55,26.57,26.53,26.56,62100.0
2007-03-27 11:35:00,26.57,26.6,26.56,26.6,10200.0,26.57,26.6,26.56,26.6,10200.0
2007-03-27 11:40:00,26.61,26.61,26.54,26.54,15300.0,26.61,26.61,26.54,26.54,15300.0
2007-03-27 11:45:00,26.54,26.55,26.5,26.5,15400.0,26.54,26.55,26.5,26.5,15400.0
2007-03-27 11:50:00,26.5,26.51,26.45,26.46,12500.0,26.5,26.51,26.45,26.46,12500.0
2007-03-27 11:55:00,26.47,26.5,26.47,26.49,7600.0,26.47,26.5,26.47,26.49,7600.0
2007-03-27 12:00:00,26.5,26.5,26.49,26.5,8700.0,26.5,26.5,26.49,26.5,8700.0
2007-03-27 12:05:00,26.49,26.51,26.49,26.51,5200.0,26.49,26.51,26.49,26.51,5200.0
2007-03-27 12:10:00,26.5,26.51,26.5,26.5,7200.0,26.5,26.51,26.5,26.5,7200.0
2007-03-27 12:15:00,26.5,26.51,26.49,26.49,6600.0,26.5,26.51,26.49,26.49,6600.0
2007-03-27 12:20:00,26.5,26.5,26.49,26.49,2800.0,26.5,26.5,26.49,26.49,2800.0
2007-03-27 12:25:00,26.49,26.5,26.43,26.46,15000.0,26.49,26.5,26.43,26.46,15000.0
2007-03-27 12:30:00,26.46,26.52,26.45,26.52,6900.0,26.46,26.52,26.45,26.52,6900.0
2007-03-27 12:35:00,26.52,26.52,26.51,26.51,3300.0,26.52,26.52,26.51,26.51,3300.0
2007-03-27 12:40:00,26.52,26.52,26.5,26.51,3500.0,26.52,26.52,26.5,26.51,3500.0
2007-03-27 12:45:00,26.5,26.51,26.46,26.47,22000.0,26.5,26.51,26.46,26.47,22000.0
2007-03-27 12:50:00,26.47,26.5,26.47,26.47,13900.0,26.47,26.5,26.47,26.47,13900.0
2007-03-27 12:55:00,26.47,26.54,26.47,26.53,4700.0,26.47,26.54,26.47,26.53,4700.0
2007-03-27 13:00:00,26.53,26.53,26.48,26.49,6900.0,26.53,26.53,26.48,26.49,6900.0
2007-03-27 13:05:00,26.5,26.5,26.49,26.49,2400.0,26.5,26.5,26.49,26.49,2400.0
2007-03-27 13:10:00,26.5,26.5,26.49,26.49,2800.0,26.5,26.5,26.49,26.49,2800.0
2007-03-27 13:15:00,26.49,26.5,26.48,26.48,4400.0,26.49,26.5,26.48,26.48,4400.0
2007-03-27 13:20:00,26.48,26.5,26.47,26.49,3400.0,26.48,26.5,26.47,26.49,3400.0
2007-03-27 13:25:00,26.48,26.5,26.48,26.49,2700.0,26.48,26.5,26.48,26.49,2700.0
2007-03-27 13:30:00,26.48,26.5,26.48,26.49,2900.0,26.48,26.5,26.48,26.49,2900.0
2007-03-27 13:35:00,26.5,26.5,26.49,26.49,3500.0,26.5,26.5,26.49,26.49,3500.0
2007-03-27 13:40:00,26.48,26.5,26.48,26.5,5100.0,26.48,26.5,26.48,26.5,5100.0
2007-03-27 13:45:00,26.49,26.5,26.49,26.5,2000.0,26.49,26.5,26.49,26.5,2000.0
2007-03-27 13:50:00,26.49,26.5,26.48,26.48,3000.0,26.49,26.5,26.48,26.48,3000.0
2007-03-27 13:55:00,26.48,26.49,26.48,26.49,1400.0,26.48,26.49,26.48,26.49,1400.0
2007-03-27 14:00:00,26.48,26.49,26.48,26.48,6700.0,26.48,26.49,26.48,26.48,6700.0
2007-03-27 14:05:00,26.48,26.49,26.48,26.48,3400.0,26.48,26.49,26.48,26.48,3400.0
2007-03-27 14:10:00,26.48,26.49,26.48,26.49,5300.0,26.48,26.49,26.48,26.49,5300.0
2007-03-27 14:15:00,26.49,26.49,26.48,26.48,2300.0,26.49,26.49,26.48,26.48,2300.0
2007-03-27 14:20:00,26.48,26.49,26.48,26.49,7400.0,26.48,26.49,26.48,26.49,7400.0
2007-03-27 14:25:00,26.49,26.49,26.47,26.47,3800.0,26.49,26.49,26.47,26.47,3800.0
2007-03-27 14:30:00,26.47,26.48,26.46,26.48,11400.0,26.47,26.48,26.46,26.48,11400.0
2007-03-27 14:35:00,26.49,26.49,26.48,26.48,900.0,26.49,26.49,26.48,26.48,900.0
2007-03-27 14:40:00,26.48,26.49,26.48,26.49,3400.0,26.48,26.49,26.48,26.49,3400.0
2007-03-27 14:45:00,26.49,26.49,26.48,26.48,3000.0,26.49,26.49,26.48,26.48,3000.0
2007-03-27 14:50:00,26.48,26.5,26.48,26.5,8000.0,26.48,26.5,26.48,26.5,8000.0
2007-03-27 14:55:00,26.5,26.5,26.49,26.5,8800.0,26.5,26.5,26.49,26.5,8800.0
2007-03-27 15:00:00,26.5,26.5,26.49,26.5,14800.0,26.5,26.5,26.49,26.5,14800.0
2007-03-27 15:05:00,26.5,26.5,26.49,26.5,6000.0,26.5,26.5,26.49,26.5,6000.0
2007-03-27 15:10:00,26.49,26.5,26.48,26.49,6300.0,26.49,26.5,26.48,26.49,6300.0
2007-03-27 15:15:00,26.49,26.49,26.47,26.47,2900.0,26.49,26.49,26.47,26.47,2900.0
2007-03-27 15:20:00,26.48,26.48,26.47,26.47,6200.0,26.48,26.48,26.47,26.47,6200.0
2007-03-27 15:25:00,26.47,26.48,26.47,26.48,3900.0,26.47,26.48,26.47,26.48,3900.0
2007-03-27 15:30:00,26.47,26.48,26.47,26.48,11400.0,26.47,26.48,26.47,26.48,11400.0
2007-03-27 15:35:00,26.48,26.48,26.47,26.47,6100.0,26.48,26.48,26.47,26.47,6100.0
2007-03-27 15:40:00,26.47,26.48,26.46,26.48,17100.0,26.47,26.48,26.46,26.48,17100.0
2007-03-27 15:45:00,26.48,26.49,26.48,26.49,8700.0,26.48,26.49,26.48,26.49,8700.0
2007-03-27 15:50:00,26.49,26.49,26.47,26.48,9300.0,26.49,26.49,26.47,26.48,9300.0
2007-03-27 15:55:00,26.48,26.49,26.46,26.49,28200.0,26.48,26.49,26.46,26.49,28200.0
2007-03-28 09:30:00,26.43,26.43,26.26,26.28,16400.0,26.43,26.43,26.26,26.28,16400.0
2007-03-28 09:35:00,26.26,26.26,26.09,26.17,35300.0,26.26,26.26,26.09,26.17,35300.0
2007-03-28 09:40:00,26.17,26.26,26.16,26.25,12900.0,26.17,26.26,26.16,26.25,12900.0
2007-03-28 09:45:00,26.25,26.3,26.23,26.25,14100.0,26.25,26.3,26.23,26.25,14100.0
2007-03-28 09:50:00,26.25,26.26,26.21,26.22,11000.0,26.25,26.26,26.21,26.22,11000.0
2007-03-28 09:55:00,26.21,26.25,26.2,26.23,5800.0,26.21,26.25,26.2,26.23,5800.0
2007-03-28 10:00:00,26.23,26.27,26.23,26.25,7800.0,26.23,26.27,26.23,26.25,7800.0
2007-03-28 10:05:00,26.25,26.28,26.25,26.27,4600.0,26.25,26.28,26.25,26.27,4600.0
2007-03-28 10:10:00,26.28,26.28,26.21,26.24,11400.0,26.28,26.28,26.21,26.24,11400.0
2007-03-28 10:15:00,26.22,26.28,26.22,26.24,6400.0,26.22,26.28,26.22,26.24,6400.0
2007-03-28 10:20:00,26.24,26.25,26.2,26.22,12000.0,26.24,26.25,26.2,26.22,12000.0
2007-03-28 10:25:00,26.22,26.24,26.21,26.22,3500.0,26.22,26.24,26.21,26.22,3500.0
2007-03-28 10:30:00,26.21,26.21,26.07,26.08,26600.0,26.21,26.21,26.07,26.08,26600.0
2007-03-28 10:35:00,26.09,26.12,26.05,26.1,10000.0,26.09,26.12,26.05,26.1,10000.0
2007-03-28 10:40:00,26.09,26.09,26.04,26.06,8800.0,26.09,26.09,26.04,26.06,8800.0
2007-03-28 10:45:00,26.06,26.07,26.03,26.07,10400.0,26.06,26.07,26.03,26.07,10400.0
2007-03-28 10:50:00,26.08,26.08,26.0,26.0,30900.0,26.08,26.08,26.0,26.0,30900.0
2007-03-28 10:55:00,26.0,26.08,26.0,26.05,35600.0,26.0,26.08,26.0,26.05,35600.0
2007-03-28 11:00:00,26.06,26.07,26.02,26.06,15400.0,26.06,26.07,26.02,26.06,15400.0
2007-03-28 11:05:00,26.05,26.1,26.04,26.08,9200.0,26.05,26.1,26.04,26.08,9200.0
2007-03-28 11:10:00,26.09,26.1,26.03,26.05,23600.0,26.09,26.1,26.03,26.05,23600.0
2007-03-28 11:15:00,26.05,26.08,26.03,26.06,17800.0,26.05,26.08,26.03,26.06,17800.0
2007-03-28 11:20:00,26.05,26.06,26.0,26.03,17100.0,26.05,26.06,26.0,26.03,17100.0
2007-03-28 11:25:00,26.03,26.05,26.0,26.02,13700.0,26.03,26.05,26.0,26.02,13700.0
2007-03-28 11:30:00,26.03,26.09,26.03,26.06,13400.0,26.03,26.09,26.03,26.06,13400.0
2007-03-28 11:35:00,26.05,26.07,26.04,26.06,4800.0,26.05,26.07,26.04,26.06,4800.0
2007-03-28 11:40:00,26.07,26.07,26.05,26.06,8700.0,26.07,26.07,26.05,26.06,8700.0
2007-03-28 11:45:00,26.07,26.07,26.0,26.02,23900.0,26.07,26.07,26.0,26.02,23900.0
2007-03-28 11:50:00,26.02,26.05,26.02,26.05,7900.0,26.02,26.05,26.02,26.05,7900.0
2007-03-28 11:55:00,26.05,26.08,26.04,26.05,10400.0,26.05,26.08,26.04,26.05,10400.0
2007-03-28 12:00:00,26.06,26.11,26.06,26.09,12900.0,26.06,26.11,26.06,26.09,12900.0
2007-03-28 12:05:00,26.1,26.15,26.09,26.1,11400.0,26.1,26.15,26.09,26.1,11400.0
2007-03-28 12:10:00,26.11,26.13,26.08,26.1,8000.0,26.11,26.13,26.08,26.1,8000.0
2007-03-28 12:15:00,26.1,26.22,26.1,26.22,10500.0,26.1,26.22,26.1,26.22,10500.0
2007-03-28 12:20:00,26.21,26.29,26.21,26.26,13300.0,26.21,26.29,26.21,26.26,13300.0
2007-03-28 12:25:00,26.27,26.32,26.25,26.25,7700.0,26.27,26.32,26.25,26.25,7700.0
2007-03-28 12:30:00,26.25,26.29,26.25,26.26,7500.0,26.25,26.29,26.25,26.26,7500.0
2007-03-28 12:35:00,26.26,26.28,26.26,26.27,11200.0,26.26,26.28,26.26,26.27,11200.0
2007-03-28 12:40:00,26.26,26.26,26.21,26.22,8000.0,26.26,26.26,26.21,26.22,8000.0
2007-03-28 12:45:00,26.22,26.24,26.22,26.24,10100.0,26.22,26.24,26.22,26.24,10100.0
2007-03-28 12:50:00,26.24,26.26,26.19,26.21,42400.0,26.24,26.26,26.19,26.21,42400.0
2007-03-28 12:55:00,26.22,26.27,26.2,26.21,28200.0,26.22,26.27,26.2,26.21,28200.0
2007-03-28 13:00:00,26.22,26.24,26.21,26.24,8300.0,26.22,26.24,26.21,26.24,8300.0
2007-03-28 13:05:00,26.24,26.25,26.23,26.24,4300.0,26.24,26.25,26.23,26.24,4300.0
2007-03-28 13:10:00,26.24,26.24,26.21,26.22,7600.0,26.24,26.24,26.21,26.22,7600.0
2007-03-28 13:15:00,26.22,26.24,26.22,26.24,3900.0,26.22,26.24,26.22,26.24,3900.0
2007-03-28 13:20:00,26.24,26.24,26.22,26.24,6300.0,26.24,26.24,26.22,26.24,6300.0
2007-03-28 13:25:00,26.24,26.24,26.22,26.23,4400.0,26.24,26.24,26.22,26.23,4400.0
2007-03-28 13:30:00,26.23,26.25,26.23,26.25,7600.0,26.23,26.25,26.23,26.25,7600.0
2007-03-28 13:35:00,26.26,26.3,26.25,26.3,5100.0,26.26,26.3,26.25,26.3,5100.0
2007-03-28 13:40:00,26.29,26.29,26.26,26.29,7000.0,26.29,26.29,26.26,26.29,7000.0
2007-03-28 13:45:00,26.28,26.29,26.26,26.29,5500.0,26.28,26.29,26.26,26.29,5500.0
2007-03-28 13:50:00,26.29,26.29,26.2,26.2,10700.0,26.29,26.29,26.2,26.2,10700.0
2007-03-28 13:55:00,26.2,26.2,26.16,26.18,8200.0,26.2,26.2,26.16,26.18,8200.0
2007-03-28 14:00:00,26.19,26.25,26.19,26.24,8100.0,26.19,26.25,26.19,26.24,8100.0
2007-03-28 14:05:00,26.25,26.25,26.21,26.23,5400.0,26.25,26.25,26.21,26.23,5400.0
2007-03-28 14:10:00,26.22,26.22,26.13,26.16,9000.0,26.22,26.22,26.13,26.16,9000.0
2007-03-28 14:15:00,26.18,26.19,26.1,26.16,17700.0,26.18,26.19,26.1,26.16,17700.0
2007-03-28 14:20:00,26.15,26.18,26.12,26.15,8400.0,26.15,26.18,26.12,26.15,8400.0
2007-03-28 14:25:00,26.17,26.19,26.16,26.18,7800.0,26.17,26.19,26.16,26.18,7800.0
2007-03-28 14:30:00,26.17,26.23,26.17,26.23,15300.0,26.17,26.23,26.17,26.23,15300.0
2007-03-28 14:35:00,26.24,26.24,26.2,26.21,19500.0,26.24,26.24,26.2,26.21,19500.0
2007-03-28 14:40:00,26.21,26.24,26.21,26.24,9700.0,26.21,26.24,26.21,26.24,9700.0
2007-03-28 14:45:00,26.23,26.25,26.23,26.25,8100.0,26.23,26.25,26.23,26.25,8100.0
2007-03-28 14:50:00,26.24,26.26,26.23,26.25,7900.0,26.24,26.26,26.23,26.25,7900.0
2007-03-28 14:55:00,26.25,26.28,26.24,26.27,12700.0,26.25,26.28,26.24,26.27,12700.0
2007-03-28 15:00:00,26.28,26.3,26.27,26.3,16600.0,26.28,26.3,26.27,26.3,16600.0
2007-03-28 15:05:00,26.3,26.3,26.27,26.29,11900.0,26.3,26.3,26.27,26.29,11900.0
2007-03-28 15:10:00,26.29,26.29,26.26,26.27,3400.0,26.29,26.29,26.26,26.27,3400.0
2007-03-28 15:15:00,26.27,26.27,26.21,26.22,8100.0,26.27,26.27,26.21,26.22,8100.0
2007-03-28 15:20:00,26.22,26.28,26.22,26.27,17400.0,26.22,26.28,26.22,26.27,17400.0
2007-03-28 15:25:00,26.27,26.32,26.26,26.32,10000.0,26.27,26.32,26.26,26.32,10000.0
2007-03-28 15:30:00,26.32,26.35,26.28,26.28,13100.0,26.32,26.35,26.28,26.28,13100.0
2007-03-28 15:35:00,26.28,26.28,26.26,26.27,5100.0,26.28,26.28,26.26,26.27,5100.0
2007-03-28 15:40:00,26.27,26.27,26.25,26.25,7300.0,26.27,26.27,26.25,26.25,7300.0
2007-03-28 15:45:00,26.24,26.3,26.23,26.29,14800.0,26.24,26.3,26.23,26.29,14800.0
2007-03-28 15:50:00,26.29,26.31,26.26,26.27,15800.0,26.29,26.31,26.26,26.27,15800.0
2007-03-28 15:55:00,26.26,26.29,26.24,26.29,24300.0,26.26,26.29,26.24,26.29,24300.0
2007-03-29 09:30:00,26.26,26.35,26.17,26.21,17300.0,26.26,26.35,26.17,26.21,17300.0
2007-03-29 09:35:00,26.21,26.23,26.08,26.09,4700.0,26.21,26.23,26.08,26.09,4700.0
2007-03-29 09:40:00,26.1,26.1,26.02,26.04,6800.0,26.1,26.1,26.02,26.04,6800.0
2007-03-29 09:45:00,26.03,26.03,25.98,26.0,21100.0,26.03,26.03,25.98,26.0,21100.0
2007-03-29 09:50:00,26.0,26.06,26.0,26.0,6200.0,26.0,26.06,26.0,26.0,6200.0
2007-03-29 09:55:00,26.0,26.07,26.0,26.06,6000.0,26.0,26.07,26.0,26.06,6000.0
2007-03-29 10:00:00,26.05,26.07,26.02,26.06,5700.0,26.05,26.07,26.02,26.06,5700.0
2007-03-29 10:05:00,26.06,26.09,26.06,26.06,3400.0,26.06,26.09,26.06,26.06,3400.0
2007-03-29 10:10:00,26.05,26.1,26.05,26.1,5000.0,26.05,26.1,26.05,26.1,5000.0
2007-03-29 10:15:00,26.1,26.13,26.07,26.09,2900.0,26.1,26.13,26.07,26.09,2900.0
2007-03-29 10:20:00,26.07,26.08,26.06,26.07,3100.0,26.07,26.08,26.06,26.07,3100.0
2007-03-29 10:25:00,26.07,26.08,26.06,26.07,2500.0,26.07,26.08,26.06,26.07,2500.0
2007-03-29 10:30:00,26.07,26.1,26.05,26.09,16700.0,26.07,26.1,26.05,26.09,16700.0
2007-03-29 10:35:00,26.09,26.13,26.09,26.11,5000.0,26.09,26.13,26.09,26.11,5000.0
2007-03-29 10:40:00,26.1,26.11,26.05,26.06,4000.0,26.1,26.11,26.05,26.06,4000.0
2007-03-29 10:45:00,26.06,26.07,26.05,26.06,10200.0,26.06,26.07,26.05,26.06,10200.0
2007-03-29 10:50:00,26.06,26.08,26.05,26.07,8700.0,26.06,26.08,26.05,26.07,8700.0
2007-03-29 10:55:00,26.07,26.07,26.04,26.06,14200.0,26.07,26.07,26.04,26.06,14200.0
2007-03-29 11:00:00,26.06,26.08,26.06,26.06,8400.0,26.06,26.08,26.06,26.06,8400.0
2007-03-29 11:05:00,26.07,26.08,26.05,26.06,5600.0,26.07,26.08,26.05,26.06,5600.0
2007-03-29 11:10:00,26.07,26.07,25.99,25.99,4400.0,26.07,26.07,25.99,25.99,4400.0
2007-03-29 11:15:00,26.0,26.0,25.96,25.96,4200.0,26.0,26.0,25.96,25.96,4200.0
2007-03-29 11:20:00,25.96,25.97,25.91,25.91,6700.0,25.96,25.97,25.91,25.91,6700.0
2007-03-29 11:25:00,25.98,25.98,25.91,25.91,5600.0,25.98,25.98,25.91,25.91,5600.0
2007-03-29 11:30:00,25.92,25.92,25.91,25.92,4500.0,25.92,25.92,25.91,25.92,4500.0
2007-03-29 11:35:00,25.92,25.92,25.91,25.91,3500.0,25.92,25.92,25.91,25.91,3500.0
2007-03-29 11:40:00,25.92,25.92,25.9,25.9,2700.0,25.92,25.92,25.9,25.9,2700.0
2007-03-29 11:45:00,25.9,25.9,25.86,25.87,5100.0,25.9,25.9,25.86,25.87,5100.0
2007-03-29 11:50:00,25.88,25.89,25.87,25.88,27400.0,25.88,25.89,25.87,25.88,27400.0
2007-03-29 11:55:00,25.88,25.93,25.88,25.91,27900.0,25.88,25.93,25.88,25.91,27900.0
2007-03-29 12:00:00,25.91,25.99,25.9,25.99,33000.0,25.91,25.99,25.9,25.99,33000.0
2007-03-29 12:05:00,25.98,26.01,25.98,26.01,9000.0,25.98,26.01,25.98,26.01,9000.0
2007-03-29 12:10:00,26.01,26.06,25.99,26.05,14400.0,26.01,26.06,25.99,26.05,14400.0
2007-03-29 12:15:00,26.05,26.05,25.98,25.99,17100.0,26.05,26.05,25.98,25.99,17100.0
2007-03-29 12:20:00,25.99,26.01,25.98,25.98,8200.0,25.99,26.01,25.98,25.98,8200.0
2007-03-29 12:25:00,25.98,25.98,25.93,25.93,2400.0,25.98,25.98,25.93,25.93,2400.0
2007-03-29 12:30:00,25.93,25.95,25.91,25.93,6100.0,25.93,25.95,25.91,25.93,6100.0
2007-03-29 12:35:00,25.93,25.94,25.92,25.94,2500.0,25.93,25.94,25.92,25.94,2500.0
2007-03-29 12:40:00,25.94,25.95,25.93,25.95,1900.0,25.94,25.95,25.93,25.95,1900.0
2007-03-29 12:45:00,25.95,25.95,25.95,25.95,600.0,25.95,25.95,25.95,25.95,600.0
2007-03-29 12:50:00,25.96,25.96,25.95,25.95,3900.0,25.96,25.96,25.95,25.95,3900.0
2007-03-29 12:55:00,25.95,25.97,25.95,25.97,3300.0,25.95,25.97,25.95,25.97,3300.0
2007-03-29 13:00:00,25.96,25.96,25.95,25.95,1600.0,25.96,25.96,25.95,25.95,1600.0
2007-03-29 13:05:00,25.95,25.97,25.95,25.96,4300.0,25.95,25.97,25.95,25.96,4300.0
2007-03-29 13:10:00,25.97,25.97,25.95,25.97,2300.0,25.97,25.97,25.95,25.97,2300.0
2007-03-29 13:15:00,25.96,25.96,25.94,25.95,9200.0,25.96,25.96,25.94,25.95,9200.0
2007-03-29 13:20:00,25.96,25.97,25.94,25.97,11500.0,25.96,25.97,25.94,25.97,11500.0
2007-03-29 13:25:00,25.96,25.96,25.94,25.96,10700.0,25.96,25.96,25.94,25.96,10700.0
2007-03-29 13:30:00,25.96,25.96,25.94,25.96,6300.0,25.96,25.96,25.94,25.96,6300.0
2007-03-29 13:35:00,25.96,25.96,25.94,25.94,4300.0,25.96,25.96,25.94,25.94,4300.0
2007-03-29 13:40:00,25.94,25.95,25.92,25.92,3000.0,25.94,25.95,25.92,25.92,3000.0
2007-03-29 13:45:00,25.92,25.93,25.89,25.89,5500.0,25.92,25.93,25.89,25.89,5500.0
2007-03-29 13:50:00,25.89,25.9,25.88,25.89,1800.0,25.89,25.9,25.88,25.89,1800.0
2007-03-29 13:55:00,25.88,25.88,25.85,25.85,4900.0,25.88,25.88,25.85,25.85,4900.0
2007-03-29 14:00:00,25.85,25.88,25.84,25.86,13100.0,25.85,25.88,25.84,25.86,13100.0
2007-03-29 14:05:00,25.86,25.88,25.83,25.88,8900.0,25.86,25.88,25.83,25.88,8900.0
2007-03-29 14:10:00,25.88,25.88,25.87,25.88,3100.0,25.88,25.88,25.87,25.88,3100.0
2007-03-29 14:15:00,25.88,25.91,25.86,25.91,5500.0,25.88,25.91,25.86,25.91,5500.0
2007-03-29 14:20:00,25.91,25.92,25.89,25.89,5800.0,25.91,25.92,25.89,25.89,5800.0
2007-03-29 14:25:00,25.88,25.92,25.88,25.9,5700.0,25.88,25.92,25.88,25.9,5700.0
2007-03-29 14:30:00,25.89,25.89,25.87,25.87,2600.0,25.89,25.89,25.87,25.87,2600.0
2007-03-29 14:35:00,25.88,25.89,25.86,25.88,2900.0,25.88,25.89,25.86,25.88,2900.0
2007-03-29 14:40:00,25.89,25.94,25.88,25.94,6500.0,25.89,25.94,25.88,25.94,6500.0
2007-03-29 14:45:00,25.94,25.94,25.91,25.91,6600.0,25.94,25.94,25.91,25.91,6600.0
2007-03-29 14:50:00,25.91,25.96,25.91,25.92,4200.0,25.91,25.96,25.91,25.92,4200.0
2007-03-29 14:55:00,25.92,25.92,25.9,25.91,4900.0,25.92,25.92,25.9,25.91,4900.0
2007-03-29 15:00:00,25.91,25.91,25.88,25.88,5400.0,25.91,25.91,25.88,25.88,5400.0
2007-03-29 15:05:00,25.89,25.9,25.88,25.89,4000.0,25.89,25.9,25.88,25.89,4000.0
2007-03-29 15:10:00,25.89,25.95,25.89,25.95,5500.0,25.89,25.95,25.89,25.95,5500.0
2007-03-29 15:15:00,25.94,25.97,25.94,25.96,4200.0,25.94,25.97,25.94,25.96,4200.0
2007-03-29 15:20:00,25.96,25.97,25.95,25.97,5000.0,25.96,25.97,25.95,25.97,5000.0
2007-03-29 15:25:00,25.96,25.99,25.96,25.99,6100.0,25.96,25.99,25.96,25.99,6100.0
2007-03-29 15:30:00,25.98,25.99,25.98,25.99,9700.0,25.98,25.99,25.98,25.99,9700.0
2007-03-29 15:35:00,25.99,26.02,25.99,26.02,10600.0,25.99,26.02,25.99,26.02,10600.0
2007-03-29 15:40:00,26.01,26.1,26.01,26.09,12200.0,26.01,26.1,26.01,26.09,12200.0
2007-03-29 15:45:00,26.09,26.13,26.09,26.13,13300.0,26.09,26.13,26.09,26.13,13300.0
2007-03-29 15:50:00,26.12,26.12,26.09,26.1,11600.0,26.12,26.12,26.09,26.1,11600.0
2007-03-29 15:55:00,26.1,26.11,26.08,26.11,17000.0,26.1,26.11,26.08,26.11,17000.0
2007-03-30 09:30:00,26.16,26.45,26.14,26.42,14900.0,26.16,26.45,26.14,26.42,14900.0
2007-03-30 09:35:00,26.42,26.42,26.24,26.29,13600.0,26.42,26.42,26.24,26.29,13600.0
2007-03-30 09:40:00,26.29,26.39,26.28,26.37,4400.0,26.29,26.39,26.28,26.37,4400.0
2007-03-30 09:45:00,26.37,26.49,26.34,26.34,8200.0,26.37,26.49,26.34,26.34,8200.0
2007-03-30 09:50:00,26.31,26.31,26.28,26.3,3600.0,26.31,26.31,26.28,26.3,3600.0
2007-03-30 09:55:00,26.31,26.34,26.3,26.34,3600.0,26.31,26.34,26.3,26.34,3600.0
2007-03-30 10:00:00,26.34,26.44,26.34,26.4,4000.0,26.34,26.44,26.34,26.4,4000.0
2007-03-30 10:05:00,26.4,26.4,26.29,26.32,15200.0,26.4,26.4,26.29,26.32,15200.0
2007-03-30 10:10:00,26.32,26.38,26.29,26.37,6900.0,26.32,26.38,26.29,26.37,6900.0
2007-03-30 10:15:00,26.37,26.38,26.35,26.35,2800.0,26.37,26.38,26.35,26.35,2800.0
2007-03-30 10:20:00,26.34,26.34,26.31,26.32,4900.0,26.34,26.34,26.31,26.32,4900.0
2007-03-30 10:25:00,26.31,26.33,26.31,26.33,3600.0,26.31,26.33,26.31,26.33,3600.0
2007-03-30 10:30:00,26.33,26.37,26.32,26.37,6000.0,26.33,26.37,26.32,26.37,6000.0
2007-03-30 10:35:00,26.37,26.4,26.37,26.39,4300.0,26.37,26.4,26.37,26.39,4300.0
2007-03-30 10:40:00,26.39,26.39,26.36,26.37,3300.0,26.39,26.39,26.36,26.37,3300.0
2007-03-30 10:45:00,26.35,26.37,26.35,26.37,2000.0,26.35,26.37,26.35,26.37,2000.0
2007-03-30 10:50:00,26.36,26.37,26.36,26.36,3400.0,26.36,26.37,26.36,26.36,3400.0
2007-03-30 10:55:00,26.36,26.42,26.36,26.42,6900.0,26.36,26.42,26.36,26.42,6900.0
2007-03-30 11:00:00,26.42,26.43,26.4,26.4,3800.0,26.42,26.43,26.4,26.4,3800.0
2007-03-30 11:05:00,26.4,26.42,26.4,26.42,1800.0,26.4,26.42,26.4,26.42,1800.0
2007-03-30 11:10:00,26.42,26.42,26.4,26.41,3200.0,26.42,26.42,26.4,26.41,3200.0
2007-03-30 11:15:00,26.4,26.4,26.39,26.4,2900.0,26.4,26.4,26.39,26.4,2900.0
2007-03-30 11:20:00,26.39,26.42,26.38,26.39,2500.0,26.39,26.42,26.38,26.39,2500.0
2007-03-30 11:25:00,26.39,26.39,26.33,26.34,6500.0,26.39,26.39,26.33,26.34,6500.0
2007-03-30 11:30:00,26.34,26.35,26.32,26.33,10500.0,26.34,26.35,26.32,26.33,10500.0
2007-03-30 11:35:00,26.33,26.34,26.31,26.31,3500.0,26.33,26.34,26.31,26.31,3500.0
2007-03-30 11:40:00,26.3,26.3,26.17,26.18,19300.0,26.3,26.3,26.17,26.18,19300.0
2007-03-30 11:45:00,26.18,26.18,26.06,26.18,7200.0,26.18,26.18,26.06,26.18,7200.0
2007-03-30 11:50:00,26.18,26.26,26.14,26.22,5100.0,26.18,26.26,26.14,26.22,5100.0
2007-03-30 11:55:00,26.23,26.27,26.21,26.22,1400.0,26.23,26.27,26.21,26.22,1400.0
2007-03-30 12:00:00,26.23,26.24,26.16,26.17,6800.0,26.23,26.24,26.16,26.17,6800.0
2007-03-30 12:05:00,26.18,26.23,26.18,26.21,3300.0,26.18,26.23,26.18,26.21,3300.0
2007-03-30 12:10:00,26.21,26.22,26.17,26.18,2100.0,26.21,26.22,26.17,26.18,2100.0
2007-03-30 12:15:00,26.19,26.22,26.16,26.21,3000.0,26.19,26.22,26.16,26.21,3000.0
2007-03-30 12:20:00,26.22,26.23,26.21,26.22,700.0,26.22,26.23,26.21,26.22,700.0
2007-03-30 12:25:00,26.22,26.25,26.22,26.24,2200.0,26.22,26.25,26.22,26.24,2200.0
2007-03-30 12:30:00,26.23,26.26,26.22,26.26,1900.0,26.23,26.26,26.22,26.26,1900.0
2007-03-30 12:35:00,26.27,26.27,26.25,26.25,1600.0,26.27,26.27,26.25,26.25,1600.0
2007-03-30 12:40:00,26.26,26.26,26.24,26.24,1400.0,26.26,26.26,26.24,26.24,1400.0
2007-03-30 12:45:00,26.22,26.22,26.2,26.21,2600.0,26.22,26.22,26.2,26.21,2600.0
2007-03-30 12:50:00,26.21,26.21,26.2,26.2,2500.0,26.21,26.21,26.2,26.2,2500.0
2007-03-30 12:55:00,26.21,26.23,26.21,26.22,3300.0,26.21,26.23,26.21,26.22,3300.0
2007-03-30 13:00:00,26.22,26.22,26.2,26.21,1500.0,26.22,26.22,26.2,26.21,1500.0
2007-03-30 13:05:00,26.22,26.29,26.22,26.27,4000.0,26.22,26.29,26.22,26.27,4000.0
2007-03-30 13:10:00,26.26,26.28,26.26,26.26,1100.0,26.26,26.28,26.26,26.26,1100.0
2007-03-30 13:15:00,26.26,26.26,26.25,26.26,800.0,26.26,26.26,26.25,26.26,800.0
2007-03-30 13:20:00,26.26,26.26,26.23,26.23,1900.0,26.26,26.26,26.23,26.23,1900.0
2007-03-30 13:25:00,26.23,26.25,26.23,26.25,2800.0,26.23,26.25,26.23,26.25,2800.0
2007-03-30 13:30:00,26.25,26.29,26.25,26.26,3900.0,26.25,26.29,26.25,26.26,3900.0
2007-03-30 13:35:00,26.26,26.27,26.21,26.24,28900.0,26.26,26.27,26.21,26.24,28900.0
2007-03-30 13:40:00,26.24,26.27,26.24,26.27,3700.0,26.24,26.27,26.24,26.27,3700.0
2007-03-30 13:45:00,26.27,26.27,26.2,26.22,4900.0,26.27,26.27,26.2,26.22,4900.0
2007-03-30 13:50:00,26.22,26.23,26.2,26.2,1600.0,26.22,26.23,26.2,26.2,1600.0
2007-03-30 13:55:00,26.21,26.22,26.2,26.2,3800.0,26.21,26.22,26.2,26.2,3800.0
2007-03-30 14:00:00,26.2,26.21,26.2,26.21,1900.0,26.2,26.21,26.2,26.21,1900.0
2007-03-30 14:05:00,26.21,26.21,26.2,26.21,1000.0,26.21,26.21,26.2,26.21,1000.0
2007-03-30 14:10:00,26.21,26.22,26.21,26.22,2300.0,26.21,26.22,26.21,26.22,2300.0
2007-03-30 14:15:00,26.22,26.22,26.22,26.22,1000.0,26.22,26.22,26.22,26.22,1000.0
2007-03-30 14:20:00,26.22,26.22,26.19,26.2,5500.0,26.22,26.22,26.19,26.2,5500.0
2007-03-30 14:25:00,26.2,26.24,26.2,26.24,3600.0,26.2,26.24,26.2,26.24,3600.0
2007-03-30 14:30:00,26.24,26.28,26.24,26.28,2800.0,26.24,26.28,26.24,26.28,2800.0
2007-03-30 14:35:00,26.28,26.32,26.28,26.31,5300.0,26.28,26.32,26.28,26.31,5300.0
2007-03-30 14:40:00,26.3,26.3,26.23,26.24,8300.0,26.3,26.3,26.23,26.24,8300.0
2007-03-30 14:45:00,26.24,26.26,26.2,26.25,23000.0,26.24,26.26,26.2,26.25,23000.0
2007-03-30 14:50:00,26.25,26.26,26.22,26.23,5400.0,26.25,26.26,26.22,26.23,5400.0
2007-03-30 14:55:00,26.23,26.24,26.2,26.21,5600.0,26.23,26.24,26.2,26.21,5600.0
2007-03-30 15:00:00,26.21,26.24,26.18,26.22,40900.0,26.21,26.24,26.18,26.22,40900.0
2007-03-30 15:05:00,26.22,26.23,26.22,26.23,3200.0,26.22,26.23,26.22,26.23,3200.0
2007-03-30 15:10:00,26.23,26.23,26.18,26.18,5900.0,26.23,26.23,26.18,26.18,5900.0
2007-03-30 15:15:00,26.18,26.2,26.18,26.18,4500.0,26.18,26.2,26.18,26.18,4500.0
2007-03-30 15:20:00,26.18,26.21,26.18,26.2,6400.0,26.18,26.21,26.18,26.2,6400.0
2007-03-30 15:25:00,26.2,26.21,26.19,26.2,4700.0,26.2,26.21,26.19,26.2,4700.0
2007-03-30 15:30:00,26.19,26.2,26.17,26.17,9500.0,26.19,26.2,26.17,26.17,9500.0
2007-03-30 15:35:00,26.17,26.19,26.12,26.14,15400.0,26.17,26.19,26.12,26.14,15400.0
2007-03-30 15:40:00,26.13,26.19,26.13,26.19,6100.0,26.13,26.19,26.13,26.19,6100.0
2007-03-30 15:45:00,26.18,26.21,26.18,26.21,8300.0,26.18,26.21,26.18,26.21,8300.0
2007-03-30 15:50:00,26.21,26.23,26.2,26.21,16700.0,26.21,26.23,26.2,26.21,16700.0
2007-03-30 15:55:00,26.21,26.22,26.18,26.22,27800.0,26.21,26.22,26.18,26.22,27800.0
2007-04-02 09:30:00,26.11,26.16,25.6,26.16,58000.0,26.11,26.16,25.6,26.16,58000.0
2007-04-02 09:35:00,26.12,26.19,26.06,26.07,9900.0,26.12,26.19,26.06,26.07,9900.0
2007-04-02 09:40:00,26.07,26.13,26.05,26.1,7200.0,26.07,26.13,26.05,26.1,7200.0
2007-04-02 09:45:00,26.1,26.1,26.07,26.1,15000.0,26.1,26.1,26.07,26.1,15000.0
2007-04-02 09:50:00,26.1,26.11,26.09,26.1,10400.0,26.1,26.11,26.09,26.1,10400.0
2007-04-02 09:55:00,26.1,26.11,26.06,26.1,7300.0,26.1,26.11,26.06,26.1,7300.0
2007-04-02 10:00:00,26.1,26.11,26.0,26.07,23300.0,26.1,26.11,26.0,26.07,23300.0
2007-04-02 10:05:00,26.06,26.07,26.0,26.07,8000.0,26.06,26.07,26.0,26.07,8000.0
2007-04-02 10:10:00,26.06,26.07,25.99,26.04,11900.0,26.06,26.07,25.99,26.04,11900.0
2007-04-02 10:15:00,26.03,26.07,25.98,26.02,15400.0,26.03,26.07,25.98,26.02,15400.0
2007-04-02 10:20:00,26.0,26.02,25.95,25.96,4900.0,26.0,26.02,25.95,25.96,4900.0
2007-04-02 10:25:00,25.97,26.01,25.97,26.0,3800.0,25.97,26.01,25.97,26.0,3800.0
2007-04-02 10:30:00,26.02,26.09,26.02,26.06,12100.0,26.02,26.09,26.02,26.06,12100.0
2007-04-02 10:35:00,26.05,26.1,26.04,26.09,9100.0,26.05,26.1,26.04,26.09,9100.0
2007-04-02 10:40:00,26.09,26.1,26.03,26.06,5800.0,26.09,26.1,26.03,26.06,5800.0
2007-04-02 10:45:00,26.06,26.1,26.06,26.1,7800.0,26.06,26.1,26.06,26.1,7800.0
2007-04-02 10:50:00,26.09,26.1,26.09,26.1,3900.0,26.09,26.1,26.09,26.1,3900.0
2007-04-02 10:55:00,26.1,26.13,26.1,26.12,12100.0,26.1,26.13,26.1,26.12,12100.0
2007-04-02 11:00:00,26.11,26.12,26.11,26.12,4000.0,26.11,26.12,26.11,26.12,4000.0
2007-04-02 11:05:00,26.12,26.12,26.09,26.1,8000.0,26.12,26.12,26.09,26.1,8000.0
2007-04-02 11:10:00,26.1,26.11,26.1,26.11,6900.0,26.1,26.11,26.1,26.11,6900.0
2007-04-02 11:15:00,26.1,26.1,26.09,26.09,4900.0,26.1,26.1,26.09,26.09,4900.0
2007-04-02 11:20:00,26.09,26.1,26.09,26.09,1500.0,26.09,26.1,26.09,26.09,1500.0
2007-04-02 11:25:00,26.1,26.11,26.09,26.11,9200.0,26.1,26.11,26.09,26.11,9200.0
2007-04-02 11:30:00,26.11,26.11,26.1,26.1,3900.0,26.11,26.11,26.1,26.1,3900.0
2007-04-02 11:35:00,26.1,26.11,26.1,26.1,800.0,26.1,26.11,26.1,26.1,800.0
2007-04-02 11:40:00,26.1,26.11,26.09,26.1,2800.0,26.1,26.11,26.09,26.1,2800.0
2007-04-02 11:45:00,26.11,26.11,26.08,26.08,7100.0,26.11,26.11,26.08,26.08,7100.0
2007-04-02 11:50:00,26.09,26.09,26.08,26.09,3200.0,26.09,26.09,26.08,26.09,3200.0
2007-04-02 11:55:00,26.09,26.11,26.09,26.1,5100.0,26.09,26.11,26.09,26.1,5100.0
2007-04-02 12:00:00,26.1,26.1,26.07,26.08,11000.0,26.1,26.1,26.07,26.08,11000.0
2007-04-02 12:05:00,26.08,26.08,26.05,26.05,6800.0,26.08,26.08,26.05,26.05,6800.0
2007-04-02 12:10:00,26.05,26.05,26.02,26.04,2800.0,26.05,26.05,26.02,26.04,2800.0
2007-04-02 12:15:00,26.03,26.06,26.03,26.05,9100.0,26.03,26.06,26.03,26.05,9100.0
2007-04-02 12:20:00,26.05,26.06,26.05,26.05,5600.0,26.05,26.06,26.05,26.05,5600.0
2007-04-02 12:25:00,26.05,26.06,26.04,26.05,6900.0,26.05,26.06,26.04,26.05,6900.0
2007-04-02 12:30:00,26.05,26.06,26.03,26.04,9900.0,26.05,26.06,26.03,26.04,9900.0
2007-04-02 12:35:00,26.05,26.05,26.04,26.05,3100.0,26.05,26.05,26.04,26.05,3100.0
2007-04-02 12:40:00,26.05,26.08,26.04,26.07,2800.0,26.05,26.08,26.04,26.07,2800.0
2007-04-02 12:45:00,26.07,26.11,26.07,26.11,14100.0,26.07,26.11,26.07,26.11,14100.0
2007-04-02 12:50:00,26.11,26.11,26.1,26.1,2400.0,26.11,26.11,26.1,26.1,2400.0
2007-04-02 12:55:00,26.1,26.11,26.1,26.1,3800.0,26.1,26.11,26.1,26.1,3800.0
2007-04-02 13:00:00,26.1,26.11,26.09,26.11,1400.0,26.1,26.11,26.09,26.11,1400.0
2007-04-02 13:05:00,26.1,26.1,26.09,26.09,1300.0,26.1,26.1,26.09,26.09,1300.0
2007-04-02 13:10:00,26.09,26.11,26.09,26.11,6900.0,26.09,26.11,26.09,26.11,6900.0
2007-04-02 13:15:00,26.11,26.11,26.1,26.11,5600.0,26.11,26.11,26.1,26.11,5600.0
2007-04-02 13:20:00,26.11,26.11,26.1,26.11,3000.0,26.11,26.11,26.1,26.11,3000.0
2007-04-02 13:25:00,26.11,26.11,26.1,26.11,3400.0,26.11,26.11,26.1,26.11,3400.0
2007-04-02 13:30:00,26.11,26.11,26.1,26.11,1600.0,26.11,26.11,26.1,26.11,1600.0
2007-04-02 13:35:00,26.1,26.11,26.1,26.1,1600.0,26.1,26.11,26.1,26.1,1600.0
2007-04-02 13:40:00,26.11,26.11,26.1,26.11,3300.0,26.11,26.11,26.1,26.11,3300.0
2007-04-02 13:45:00,26.11,26.11,26.1,26.11,6200.0,26.11,26.11,26.1,26.11,6200.0
2007-04-02 13:50:00,26.11,26.11,26.1,26.11,4200.0,26.11,26.11,26.1,26.11,4200.0
2007-04-02 13:55:00,26.11,26.11,26.1,26.11,4800.0,26.11,26.11,26.1,26.11,4800.0
2007-04-02 14:00:00,26.11,26.11,26.09,26.1,6500.0,26.11,26.11,26.09,26.1,6500.0
2007-04-02 14:05:00,26.09,26.1,26.09,26.09,9100.0,26.09,26.1,26.09,26.09,9100.0
2007-04-02 14:10:00,26.1,26.1,26.09,26.09,2300.0,26.1,26.1,26.09,26.09,2300.0
2007-04-02 14:15:00,26.1,26.11,26.09,26.11,7200.0,26.1,26.11,26.09,26.11,7200.0
2007-04-02 14:20:00,26.1,26.11,26.1,26.11,4100.0,26.1,26.11,26.1,26.11,4100.0
2007-04-02 14:25:00,26.11,26.12,26.11,26.12,4000.0,26.11,26.12,26.11,26.12,4000.0
2007-04-02 14:30:00,26.12,26.12,26.11,26.12,4100.0,26.12,26.12,26.11,26.12,4100.0
2007-04-02 14:35:00,26.12,26.12,26.11,26.12,3400.0,26.12,26.12,26.11,26.12,3400.0
2007-04-02 14:40:00,26.12,26.12,26.11,26.12,900.0,26.12,26.12,26.11,26.12,900.0
2007-04-02 14:45:00,26.11,26.12,26.11,26.12,4500.0,26.11,26.12,26.11,26.12,4500.0
2007-04-02 14:50:00,26.12,26.13,26.11,26.13,3100.0,26.12,26.13,26.11,26.13,3100.0
2007-04-02 14:55:00,26.13,26.14,26.12,26.14,4300.0,26.13,26.14,26.12,26.14,4300.0
2007-04-02 15:00:00,26.14,26.17,26.13,26.17,20100.0,26.14,26.17,26.13,26.17,20100.0
2007-04-02 15:05:00,26.17,26.19,26.16,26.19,10000.0,26.17,26.19,26.16,26.19,10000.0
2007-04-02 15:10:00,26.19,26.24,26.19,26.24,5700.0,26.19,26.24,26.19,26.24,5700.0
2007-04-02 15:15:00,26.24,26.25,26.23,26.25,5400.0,26.24,26.25,26.23,26.25,5400.0
2007-04-02 15:20:00,26.25,26.25,26.24,26.24,5500.0,26.25,26.25,26.24,26.24,5500.0
2007-04-02 15:25:00,26.24,26.25,26.24,26.25,3200.0,26.24,26.25,26.24,26.25,3200.0
2007-04-02 15:30:00,26.25,26.25,26.24,26.25,3900.0,26.25,26.25,26.24,26.25,3900.0
2007-04-02 15:35:00,26.24,26.25,26.24,26.25,3900.0,26.24,26.25,26.24,26.25,3900.0
2007-04-02 15:40:00,26.24,26.25,26.24,26.24,5200.0,26.24,26.25,26.24,26.24,5200.0
2007-04-02 15:45:00,26.25,26.25,26.22,26.24,16300.0,26.25,26.25,26.22,26.24,16300.0
2007-04-02 15:50:00,26.23,26.25,26.23,26.24,11300.0,26.23,26.25,26.23,26.24,11300.0
2007-04-02 15:55:00,26.25,26.25,26.24,26.25,35300.0,26.25,26.25,26.24,26.25,35300.0
2007-04-03 09:30:00,26.36,26.48,26.32,26.32,15300.0,26.36,26.48,26.32,26.32,15300.0
2007-04-03 09:35:00,26.31,26.38,26.25,26.35,7100.0,26.31,26.38,26.25,26.35,7100.0
2007-04-03 09:40:00,26.36,26.36,26.29,26.35,11300.0,26.36,26.36,26.29,26.35,11300.0
2007-04-03 09:45:00,26.38,26.47,26.38,26.47,5400.0,26.38,26.47,26.38,26.47,5400.0
2007-04-03 09:50:00,26.47,26.49,26.47,26.47,2400.0,26.47,26.49,26.47,26.47,2400.0
2007-04-03 09:55:00,26.48,26.5,26.46,26.49,11800.0,26.48,26.5,26.46,26.49,11800.0
2007-04-03 10:00:00,26.5,26.65,26.49,26.62,22100.0,26.5,26.65,26.49,26.62,22100.0
2007-04-03 10:05:00,26.62,26.65,26.61,26.62,6100.0,26.62,26.65,26.61,26.62,6100.0
2007-04-03 10:10:00,26.63,26.64,26.61,26.61,3100.0,26.63,26.64,26.61,26.61,3100.0
2007-04-03 10:15:00,26.61,26.65,26.59,26.59,3900.0,26.61,26.65,26.59,26.59,3900.0
2007-04-03 10:20:00,26.59,26.59,26.53,26.55,8100.0,26.59,26.59,26.53,26.55,8100.0
2007-04-03 10:25:00,26.53,26.54,26.49,26.5,1800.0,26.53,26.54,26.49,26.5,1800.0
2007-04-03 10:30:00,26.5,26.51,26.5,26.51,2200.0,26.5,26.51,26.5,26.51,2200.0
2007-04-03 10:35:00,26.5,26.51,26.49,26.49,2000.0,26.5,26.51,26.49,26.49,2000.0
2007-04-03 10:40:00,26.49,26.65,26.49,26.65,6800.0,26.49,26.65,26.49,26.65,6800.0
2007-04-03 10:45:00,26.64,26.66,26.59,26.6,8800.0,26.64,26.66,26.59,26.6,8800.0
2007-04-03 10:50:00,26.6,26.62,26.59,26.6,8700.0,26.6,26.62,26.59,26.6,8700.0
2007-04-03 10:55:00,26.59,26.64,26.59,26.64,3300.0,26.59,26.64,26.59,26.64,3300.0
2007-04-03 11:00:00,26.64,26.65,26.63,26.64,3500.0,26.64,26.65,26.63,26.64,3500.0
2007-04-03 11:05:00,26.64,26.69,26.64,26.68,10700.0,26.64,26.69,26.64,26.68,10700.0
2007-04-03 11:10:00,26.68,26.68,26.65,26.65,4100.0,26.68,26.68,26.65,26.65,4100.0
2007-04-03 11:15:00,26.65,26.65,26.63,26.63,3800.0,26.65,26.65,26.63,26.63,3800.0
2007-04-03 11:20:00,26.61,26.63,26.59,26.59,9800.0,26.61,26.63,26.59,26.59,9800.0
2007-04-03 11:25:00,26.61,26.64,26.6,26.64,8200.0,26.61,26.64,26.6,26.64,8200.0
2007-04-03 11:30:00,26.64,26.64,26.62,26.62,4700.0,26.64,26.64,26.62,26.62,4700.0
2007-04-03 11:35:00,26.62,26.65,26.62,26.64,5800.0,26.62,26.65,26.62,26.64,5800.0
2007-04-03 11:40:00,26.64,26.65,26.6,26.62,10000.0,26.64,26.65,26.6,26.62,10000.0
2007-04-03 11:45:00,26.62,26.62,26.6,26.62,6700.0,26.62,26.62,26.6,26.62,6700.0
2007-04-03 11:50:00,26.63,26.68,26.63,26.66,4500.0,26.63,26.68,26.63,26.66,4500.0
2007-04-03 11:55:00,26.67,26.68,26.66,26.68,1200.0,26.67,26.68,26.66,26.68,1200.0
2007-04-03 12:00:00,26.68,26.68,26.66,26.67,5700.0,26.68,26.68,26.66,26.67,5700.0
2007-04-03 12:05:00,26.67,26.68,26.66,26.67,2800.0,26.67,26.68,26.66,26.67,2800.0
2007-04-03 12:10:00,26.66,26.67,26.66,26.66,4200.0,26.66,26.67,26.66,26.66,4200.0
2007-04-03 12:15:00,26.67,26.68,26.66,26.67,4300.0,26.67,26.68,26.66,26.67,4300.0
2007-04-03 12:20:00,26.68,26.68,26.66,26.66,9800.0,26.68,26.68,26.66,26.66,9800.0
2007-04-03 12:25:00,26.66,26.67,26.64,26.64,4900.0,26.66,26.67,26.64,26.64,4900.0
2007-04-03 12:30:00,26.65,26.65,26.62,26.63,9600.0,26.65,26.65,26.62,26.63,9600.0
2007-04-03 12:35:00,26.63,26.65,26.62,26.65,5100.0,26.63,26.65,26.62,26.65,5100.0
2007-04-03 12:40:00,26.65,26.67,26.64,26.67,9300.0,26.65,26.67,26.64,26.67,9300.0
2007-04-03 12:45:00,26.67,26.68,26.66,26.66,9200.0,26.67,26.68,26.66,26.66,9200.0
2007-04-03 12:50:00,26.67,26.67,26.64,26.65,3600.0,26.67,26.67,26.64,26.65,3600.0
2007-04-03 12:55:00,26.65,26.66,26.64,26.66,2800.0,26.65,26.66,26.64,26.66,2800.0
2007-04-03 13:00:00,26.64,26.65,26.62,26.63,5400.0,26.64,26.65,26.62,26.63,5400.0
2007-04-03 13:05:00,26.63,26.67,26.63,26.67,5400.0,26.63,26.67,26.63,26.67,5400.0
2007-04-03 13:10:00,26.66,26.67,26.65,26.65,5700.0,26.66,26.67,26.65,26.65,5700.0
2007-04-03 13:15:00,26.66,26.67,26.66,26.66,3900.0,26.66,26.67,26.66,26.66,3900.0
2007-04-03 13:20:00,26.66,26.7,26.65,26.7,6300.0,26.66,26.7,26.65,26.7,6300.0
2007-04-03 13:25:00,26.69,26.7,26.67,26.7,13700.0,26.69,26.7,26.67,26.7,13700.0
2007-04-03 13:30:00,26.69,26.69,26.68,26.68,2900.0,26.69,26.69,26.68,26.68,2900.0
2007-04-03 13:35:00,26.67,26.69,26.65,26.67,9100.0,26.67,26.69,26.65,26.67,9100.0
2007-04-03 13:40:00,26.67,26.72,26.67,26.72,6300.0,26.67,26.72,26.67,26.72,6300.0
2007-04-03 13:45:00,26.72,26.73,26.71,26.72,7000.0,26.72,26.73,26.71,26.72,7000.0
2007-04-03 13:50:00,26.71,26.71,26.7,26.7,1700.0,26.71,26.71,26.7,26.7,1700.0
2007-04-03 13:55:00,26.7,26.71,26.69,26.7,1600.0,26.7,26.71,26.69,26.7,1600.0
2007-04-03 14:00:00,26.69,26.72,26.69,26.71,4200.0,26.69,26.72,26.69,26.71,4200.0
2007-04-03 14:05:00,26.7,26.7,26.66,26.67,5800.0,26.7,26.7,26.66,26.67,5800.0
2007-04-03 14:10:00,26.67,26.67,26.59,26.6,16400.0,26.67,26.67,26.59,26.6,16400.0
2007-04-03 14:15:00,26.59,26.59,26.55,26.57,4000.0,26.59,26.59,26.55,26.57,4000.0
2007-04-03 14:20:00,26.57,26.57,26.55,26.56,5000.0,26.57,26.57,26.55,26.56,5000.0
2007-04-03 14:25:00,26.56,26.59,26.56,26.59,11300.0,26.56,26.59,26.56,26.59,11300.0
2007-04-03 14:30:00,26.6,26.62,26.59,26.6,5800.0,26.6,26.62,26.59,26.6,5800.0
2007-04-03 14:35:00,26.6,26.62,26.59,26.62,2900.0,26.6,26.62,26.59,26.62,2900.0
2007-04-03 14:40:00,26.61,26.61,26.6,26.61,3800.0,26.61,26.61,26.6,26.61,3800.0
2007-04-03 14:45:00,26.61,26.61,26.6,26.6,1200.0,26.61,26.61,26.6,26.6,1200.0
2007-04-03 14:50:00,26.6,26.62,26.6,26.61,3100.0,26.6,26.62,26.6,26.61,3100.0
2007-04-03 14:55:00,26.61,26.62,26.61,26.62,2600.0,26.61,26.62,26.61,26.62,2600.0
2007-04-03 15:00:00,26.62,26.62,26.61,26.62,6300.0,26.62,26.62,26.61,26.62,6300.0
2007-04-03 15:05:00,26.62,26.62,26.61,26.61,2200.0,26.62,26.62,26.61,26.61,2200.0
2007-04-03 15:10:00,26.61,26.62,26.61,26.62,4300.0,26.61,26.62,26.61,26.62,4300.0
2007-04-03 15:15:00,26.61,26.65,26.61,26.63,18300.0,26.61,26.65,26.61,26.63,18300.0
2007-04-03 15:20:00,26.64,26.66,26.63,26.64,16000.0,26.64,26.66,26.63,26.64,16000.0
2007-04-03 15:25:00,26.65,26.69,26.65,26.68,20800.0,26.65,26.69,26.65,26.68,20800.0
2007-04-03 15:30:00,26.67,26.69,26.66,26.66,14600.0,26.67,26.69,26.66,26.66,14600.0
2007-04-03 15:35:00,26.66,26.67,26.64,26.65,4300.0,26.66,26.67,26.64,26.65,4300.0
2007-04-03 15:40:00,26.65,26.65,26.64,26.65,3800.0,26.65,26.65,26.64,26.65,3800.0
2007-04-03 15:45:00,26.65,26.67,26.65,26.66,26600.0,26.65,26.67,26.65,26.66,26600.0
2007-04-03 15:50:00,26.67,26.68,26.66,26.68,46900.0,26.67,26.68,26.66,26.68,46900.0
2007-04-03 15:55:00,26.67,26.68,26.65,26.65,38200.0,26.67,26.68,26.65,26.65,38200.0
2007-04-04 09:30:00,26.68,26.68,26.54,26.6,6700.0,26.68,26.68,26.54,26.6,6700.0
2007-04-04 09:35:00,26.63,26.69,26.62,26.69,2500.0,26.63,26.69,26.62,26.69,2500.0
2007-04-04 09:40:00,26.65,26.72,26.65,26.72,3500.0,26.65,26.72,26.65,26.72,3500.0
2007-04-04 09:45:00,26.68,26.7,26.57,26.57,10600.0,26.68,26.7,26.57,26.57,10600.0
2007-04-04 09:50:00,26.56,26.62,26.53,26.62,6300.0,26.56,26.62,26.53,26.62,6300.0
2007-04-04 09:55:00,26.62,26.64,26.54,26.54,3900.0,26.62,26.64,26.54,26.54,3900.0
2007-04-04 10:00:00,26.54,26.56,26.49,26.54,6800.0,26.54,26.56,26.49,26.54,6800.0
2007-04-04 10:05:00,26.53,26.55,26.51,26.52,2800.0,26.53,26.55,26.51,26.52,2800.0
2007-04-04 10:10:00,26.53,26.56,26.52,26.55,3700.0,26.53,26.56,26.52,26.55,3700.0
2007-04-04 10:15:00,26.56,26.56,26.54,26.55,700.0,26.56,26.56,26.54,26.55,700.0
2007-04-04 10:20:00,26.55,26.56,26.54,26.56,1900.0,26.55,26.56,26.54,26.56,1900.0
2007-04-04 10:25:00,26.57,26.58,26.55,26.58,4900.0,26.57,26.58,26.55,26.58,4900.0
2007-04-04 10:30:00,26.58,26.59,26.54,26.54,4800.0,26.58,26.59,26.54,26.54,4800.0
2007-04-04 10:35:00,26.55,26.56,26.53,26.54,3500.0,26.55,26.56,26.53,26.54,3500.0
2007-04-04 10:40:00,26.55,26.56,26.54,26.55,4400.0,26.55,26.56,26.54,26.55,4400.0
2007-04-04 10:45:00,26.55,26.55,26.49,26.5,5800.0,26.55,26.55,26.49,26.5,5800.0
2007-04-04 10:50:00,26.5,26.54,26.5,26.54,2200.0,26.5,26.54,26.5,26.54,2200.0
2007-04-04 10:55:00,26.53,26.55,26.52,26.54,2700.0,26.53,26.55,26.52,26.54,2700.0
2007-04-04 11:00:00,26.54,26.55,26.52,26.52,1300.0,26.54,26.55,26.52,26.52,1300.0
2007-04-04 11:05:00,26.52,26.53,26.51,26.53,4900.0,26.52,26.53,26.51,26.53,4900.0
2007-04-04 11:10:00,26.54,26.55,26.54,26.55,2300.0,26.54,26.55,26.54,26.55,2300.0
2007-04-04 11:15:00,26.55,26.55,26.52,26.55,4700.0,26.55,26.55,26.52,26.55,4700.0
2007-04-04 11:20:00,26.55,26.55,26.54,26.55,1900.0,26.55,26.55,26.54,26.55,1900.0
2007-04-04 11:25:00,26.55,26.55,26.54,26.54,1600.0,26.55,26.55,26.54,26.54,1600.0
2007-04-04 11:30:00,26.54,26.54,26.52,26.53,5800.0,26.54,26.54,26.52,26.53,5800.0
2007-04-04 11:35:00,26.53,26.53,26.52,26.52,700.0,26.53,26.53,26.52,26.52,700.0
2007-04-04 11:40:00,26.52,26.53,26.52,26.52,1700.0,26.52,26.53,26.52,26.52,1700.0
2007-04-04 11:45:00,26.52,26.54,26.52,26.54,2000.0,26.52,26.54,26.52,26.54,2000.0
2007-04-04 11:50:00,26.53,26.54,26.53,26.54,1800.0,26.53,26.54,26.53,26.54,1800.0
2007-04-04 11:55:00,26.53,26.55,26.53,26.55,5000.0,26.53,26.55,26.53,26.55,5000.0
2007-04-04 12:00:00,26.55,26.55,26.54,26.55,700.0,26.55,26.55,26.54,26.55,700.0
2007-04-04 12:05:00,26.55,26.56,26.54,26.56,3500.0,26.55,26.56,26.54,26.56,3500.0
2007-04-04 12:10:00,26.54,26.55,26.53,26.54,5500.0,26.54,26.55,26.53,26.54,5500.0
2007-04-04 12:15:00,26.54,26.55,26.5,26.54,35700.0,26.54,26.55,26.5,26.54,35700.0
2007-04-04 12:20:00,26.55,26.55,26.53,26.53,12500.0,26.55,26.55,26.53,26.53,12500.0
2007-04-04 12:25:00,26.54,26.54,26.53,26.53,3300.0,26.54,26.54,26.53,26.53,3300.0
2007-04-04 12:30:00,26.54,26.54,26.5,26.52,10500.0,26.54,26.54,26.5,26.52,10500.0
2007-04-04 12:35:00,26.51,26.53,26.5,26.53,13100.0,26.51,26.53,26.5,26.53,13100.0
2007-04-04 12:40:00,26.53,26.54,26.52,26.53,4000.0,26.53,26.54,26.52,26.53,4000.0
2007-04-04 12:45:00,26.54,26.55,26.54,26.55,1600.0,26.54,26.55,26.54,26.55,1600.0
2007-04-04 12:50:00,26.55,26.56,26.55,26.56,1600.0,26.55,26.56,26.55,26.56,1600.0
2007-04-04 12:55:00,26.56,26.56,26.55,26.56,2500.0,26.56,26.56,26.55,26.56,2500.0
2007-04-04 13:00:00,26.56,26.61,26.56,26.58,29300.0,26.56,26.61,26.56,26.58,29300.0
2007-04-04 13:05:00,26.58,26.59,26.55,26.56,17100.0,26.58,26.59,26.55,26.56,17100.0
2007-04-04 13:10:00,26.56,26.56,26.55,26.56,2400.0,26.56,26.56,26.55,26.56,2400.0
2007-04-04 13:15:00,26.56,26.58,26.56,26.58,1800.0,26.56,26.58,26.56,26.58,1800.0
2007-04-04 13:20:00,26.58,26.58,26.57,26.57,900.0,26.58,26.58,26.57,26.57,900.0
2007-04-04 13:25:00,26.57,26.57,26.57,26.57,0.0,26.57,26.57,26.57,26.57,0.0
2007-04-04 13:30:00,26.58,26.58,26.57,26.58,900.0,26.58,26.58,26.57,26.58,900.0
2007-04-04 13:35:00,26.58,26.58,26.55,26.58,16800.0,26.58,26.58,26.55,26.58,16800.0
2007-04-04 13:40:00,26.57,26.57,26.54,26.56,6200.0,26.57,26.57,26.54,26.56,6200.0
2007-04-04 13:45:00,26.56,26.56,26.55,26.55,3200.0,26.56,26.56,26.55,26.55,3200.0
2007-04-04 13:50:00,26.56,26.56,26.55,26.56,1000.0,26.56,26.56,26.55,26.56,1000.0
2007-04-04 13:55:00,26.55,26.55,26.54,26.54,4300.0,26.55,26.55,26.54,26.54,4300.0
2007-04-04 14:00:00,26.55,26.56,26.54,26.56,6800.0,26.55,26.56,26.54,26.56,6800.0
2007-04-04 14:05:00,26.56,26.56,26.55,26.56,1000.0,26.56,26.56,26.55,26.56,1000.0
2007-04-04 14:10:00,26.56,26.6,26.55,26.57,10200.0,26.56,26.6,26.55,26.57,10200.0
2007-04-04 14:15:00,26.57,26.58,26.57,26.57,6200.0,26.57,26.58,26.57,26.57,6200.0
2007-04-04 14:20:00,26.57,26.58,26.56,26.57,11300.0,26.57,26.58,26.56,26.57,11300.0
2007-04-04 14:25:00,26.57,26.57,26.56,26.57,400.0,26.57,26.57,26.56,26.57,400.0
2007-04-04 14:30:00,26.56,26.57,26.55,26.55,17100.0,26.56,26.57,26.55,26.55,17100.0
2007-04-04 14:35:00,26.55,26.57,26.55,26.56,5200.0,26.55,26.57,26.55,26.56,5200.0
2007-04-04 14:40:00,26.57,26.57,26.56,26.57,3500.0,26.57,26.57,26.56,26.57,3500.0
2007-04-04 14:45:00,26.56,26.57,26.56,26.57,14600.0,26.56,26.57,26.56,26.57,14600.0
2007-04-04 14:50:00,26.56,26.57,26.56,26.57,6000.0,26.56,26.57,26.56,26.57,6000.0
2007-04-04 14:55:00,26.56,26.57,26.56,26.57,3300.0,26.56,26.57,26.56,26.57,3300.0
2007-04-04 15:00:00,26.56,26.57,26.54,26.56,40700.0,26.56,26.57,26.54,26.56,40700.0
2007-04-04 15:05:00,26.56,26.57,26.55,26.57,4800.0,26.56,26.57,26.55,26.57,4800.0
2007-04-04 15:10:00,26.57,26.57,26.56,26.57,5200.0,26.57,26.57,26.56,26.57,5200.0
2007-04-04 15:15:00,26.57,26.59,26.56,26.59,9300.0,26.57,26.59,26.56,26.59,9300.0
2007-04-04 15:20:00,26.59,26.6,26.59,26.6,9700.0,26.59,26.6,26.59,26.6,9700.0
2007-04-04 15:25:00,26.6,26.6,26.59,26.6,5600.0,26.6,26.6,26.59,26.6,5600.0
2007-04-04 15:30:00,26.6,26.6,26.59,26.6,1700.0,26.6,26.6,26.59,26.6,1700.0
2007-04-04 15:35:00,26.6,26.6,26.59,26.59,7400.0,26.6,26.6,26.59,26.59,7400.0
2007-04-04 15:40:00,26.6,26.63,26.59,26.63,20100.0,26.6,26.63,26.59,26.63,20100.0
2007-04-04 15:45:00,26.62,26.65,26.62,26.65,11000.0,26.62,26.65,26.62,26.65,11000.0
2007-04-04 15:50:00,26.65,26.65,26.64,26.65,15900.0,26.65,26.65,26.64,26.65,15900.0
2007-04-04 15:55:00,26.65,26.68,26.64,26.68,32500.0,26.65,26.68,26.64,26.68,32500.0
2007-04-05 09:30:00,26.6,26.63,26.6,26.63,15000.0,26.6,26.63,26.6,26.63,15000.0
2007-04-05 09:35:00,26.62,26.7,26.62,26.7,4000.0,26.62,26.7,26.62,26.7,4000.0
2007-04-05 09:40:00,26.69,26.8,26.68,26.79,7200.0,26.69,26.8,26.68,26.79,7200.0
2007-04-05 09:45:00,26.8,26.8,26.76,26.77,3100.0,26.8,26.8,26.76,26.77,3100.0
2007-04-05 09:50:00,26.78,26.8,26.78,26.79,2100.0,26.78,26.8,26.78,26.79,2100.0
2007-04-05 09:55:00,26.8,26.8,26.77,26.77,1600.0,26.8,26.8,26.77,26.77,1600.0
2007-04-05 10:00:00,26.77,26.77,26.76,26.76,1500.0,26.77,26.77,26.76,26.76,1500.0
2007-04-05 10:05:00,26.76,26.8,26.76,26.79,1600.0,26.76,26.8,26.76,26.79,1600.0
2007-04-05 10:10:00,26.79,26.8,26.78,26.79,2800.0,26.79,26.8,26.78,26.79,2800.0
2007-04-05 10:15:00,26.79,26.8,26.79,26.8,4900.0,26.79,26.8,26.79,26.8,4900.0
2007-04-05 10:20:00,26.8,26.82,26.79,26.8,3800.0,26.8,26.82,26.79,26.8,3800.0
2007-04-05 10:25:00,26.8,26.8,26.79,26.79,2400.0,26.8,26.8,26.79,26.79,2400.0
2007-04-05 10:30:00,26.79,26.8,26.78,26.8,6100.0,26.79,26.8,26.78,26.8,6100.0
2007-04-05 10:35:00,26.8,26.8,26.78,26.79,2900.0,26.8,26.8,26.78,26.79,2900.0
2007-04-05 10:40:00,26.79,26.8,26.79,26.8,2100.0,26.79,26.8,26.79,26.8,2100.0
2007-04-05 10:45:00,26.8,26.8,26.8,26.8,2200.0,26.8,26.8,26.8,26.8,2200.0
2007-04-05 10:50:00,26.8,26.8,26.8,26.8,700.0,26.8,26.8,26.8,26.8,700.0
2007-04-05 10:55:00,26.8,26.8,26.79,26.79,600.0,26.8,26.8,26.79,26.79,600.0
2007-04-05 11:00:00,26.79,26.8,26.79,26.79,2600.0,26.79,26.8,26.79,26.79,2600.0
2007-04-05 11:05:00,26.79,26.8,26.79,26.8,2200.0,26.79,26.8,26.79,26.8,2200.0
2007-04-05 11:10:00,26.79,26.8,26.79,26.8,2500.0,26.79,26.8,26.79,26.8,2500.0
2007-04-05 11:15:00,26.79,26.8,26.79,26.8,1900.0,26.79,26.8,26.79,26.8,1900.0
2007-04-05 11:20:00,26.8,26.8,26.79,26.8,900.0,26.8,26.8,26.79,26.8,900.0
2007-04-05 11:25:00,26.8,26.8,26.8,26.8,500.0,26.8,26.8,26.8,26.8,500.0
2007-04-05 11:30:00,26.8,26.8,26.79,26.8,1300.0,26.8,26.8,26.79,26.8,1300.0
2007-04-05 11:35:00,26.8,26.81,26.77,26.77,5900.0,26.8,26.81,26.77,26.77,5900.0
2007-04-05 11:40:00,26.78,26.78,26.77,26.77,1300.0,26.78,26.78,26.77,26.77,1300.0
2007-04-05 11:45:00,26.78,26.8,26.78,26.8,1900.0,26.78,26.8,26.78,26.8,1900.0
2007-04-05 11:50:00,26.8,26.8,26.79,26.8,1600.0,26.8,26.8,26.79,26.8,1600.0
2007-04-05 11:55:00,26.79,26.8,26.79,26.8,1500.0,26.79,26.8,26.79,26.8,1500.0
2007-04-05 12:00:00,26.79,26.85,26.79,26.83,8600.0,26.79,26.85,26.79,26.83,8600.0
2007-04-05 12:05:00,26.83,26.84,26.81,26.84,3200.0,26.83,26.84,26.81,26.84,3200.0
2007-04-05 12:10:00,26.84,26.86,26.83,26.86,4400.0,26.84,26.86,26.83,26.86,4400.0
2007-04-05 12:15:00,26.85,26.86,26.83,26.83,5700.0,26.85,26.86,26.83,26.83,5700.0
2007-04-05 12:20:00,26.83,26.85,26.83,26.85,4800.0,26.83,26.85,26.83,26.85,4800.0
2007-04-05 12:25:00,26.86,26.86,26.85,26.86,4800.0,26.86,26.86,26.85,26.86,4800.0
2007-04-05 12:30:00,26.85,26.85,26.83,26.83,3800.0,26.85,26.85,26.83,26.83,3800.0
2007-04-05 12:35:00,26.84,26.84,26.83,26.83,1400.0,26.84,26.84,26.83,26.83,1400.0
2007-04-05 12:40:00,26.84,26.86,26.83,26.84,12000.0,26.84,26.86,26.83,26.84,12000.0
2007-04-05 12:45:00,26.84,26.85,26.84,26.84,3300.0,26.84,26.85,26.84,26.84,3300.0
2007-04-05 12:50:00,26.84,26.85,26.84,26.85,1100.0,26.84,26.85,26.84,26.85,1100.0
2007-04-05 12:55:00,26.85,26.85,26.84,26.84,1800.0,26.85,26.85,26.84,26.84,1800.0
2007-04-05 13:00:00,26.84,26.84,26.83,26.84,2200.0,26.84,26.84,26.83,26.84,2200.0
2007-04-05 13:05:00,26.84,26.84,26.84,26.84,1800.0,26.84,26.84,26.84,26.84,1800.0
2007-04-05 13:10:00,26.84,26.85,26.84,26.85,2600.0,26.84,26.85,26.84,26.85,2600.0
2007-04-05 13:15:00,26.84,26.85,26.84,26.84,2000.0,26.84,26.85,26.84,26.84,2000.0
2007-04-05 13:20:00,26.84,26.85,26.83,26.84,3800.0,26.84,26.85,26.83,26.84,3800.0
2007-04-05 13:25:00,26.83,26.84,26.83,26.84,1500.0,26.83,26.84,26.83,26.84,1500.0
2007-04-05 13:30:00,26.83,26.84,26.83,26.84,1800.0,26.83,26.84,26.83,26.84,1800.0
2007-04-05 13:35:00,26.83,26.84,26.83,26.84,600.0,26.83,26.84,26.83,26.84,600.0
2007-04-05 13:40:00,26.84,26.84,26.84,26.84,400.0,26.84,26.84,26.84,26.84,400.0
2007-04-05 13:45:00,26.84,26.84,26.83,26.84,1800.0,26.84,26.84,26.83,26.84,1800.0
2007-04-05 13:50:00,26.84,26.85,26.83,26.83,2300.0,26.84,26.85,26.83,26.83,2300.0
2007-04-05 13:55:00,26.83,26.85,26.83,26.84,13000.0,26.83,26.85,26.83,26.84,13000.0
2007-04-05 14:00:00,26.84,26.84,26.83,26.84,800.0,26.84,26.84,26.83,26.84,800.0
2007-04-05 14:05:00,26.84,26.85,26.84,26.84,1000.0,26.84,26.85,26.84,26.84,1000.0
2007-04-05 14:10:00,26.84,26.84,26.83,26.84,2900.0,26.84,26.84,26.83,26.84,2900.0
2007-04-05 14:15:00,26.84,26.84,26.84,26.84,2200.0,26.84,26.84,26.84,26.84,2200.0
2007-04-05 14:20:00,26.83,26.84,26.83,26.84,2300.0,26.83,26.84,26.83,26.84,2300.0
2007-04-05 14:25:00,26.84,26.84,26.83,26.84,2600.0,26.84,26.84,26.83,26.84,2600.0
2007-04-05 14:30:00,26.84,26.85,26.83,26.85,2600.0,26.84,26.85,26.83,26.85,2600.0
2007-04-05 14:35:00,26.85,26.85,26.84,26.85,500.0,26.85,26.85,26.84,26.85,500.0
2007-04-05 14:40:00,26.85,26.85,26.84,26.84,1100.0,26.85,26.85,26.84,26.84,1100.0
2007-04-05 14:45:00,26.84,26.84,26.83,26.84,700.0,26.84,26.84,26.83,26.84,700.0
2007-04-05 14:50:00,26.84,26.84,26.83,26.84,1000.0,26.84,26.84,26.83,26.84,1000.0
2007-04-05 14:55:00,26.84,26.84,26.83,26.84,600.0,26.84,26.84,26.83,26.84,600.0
2007-04-05 15:00:00,26.84,26.84,26.83,26.84,5800.0,26.84,26.84,26.83,26.84,5800.0
2007-04-05 15:05:00,26.84,26.84,26.83,26.84,700.0,26.84,26.84,26.83,26.84,700.0
2007-04-05 15:10:00,26.83,26.84,26.83,26.84,400.0,26.83,26.84,26.83,26.84,400.0
2007-04-05 15:15:00,26.84,26.85,26.83,26.85,5600.0,26.84,26.85,26.83,26.85,5600.0
2007-04-05 15:20:00,26.84,26.85,26.84,26.85,2900.0,26.84,26.85,26.84,26.85,2900.0
2007-04-05 15:25:00,26.85,26.85,26.84,26.85,5500.0,26.85,26.85,26.84,26.85,5500.0
2007-04-05 15:30:00,26.84,26.85,26.83,26.84,4700.0,26.84,26.85,26.83,26.84,4700.0
2007-04-05 15:35:00,26.83,26.84,26.83,26.84,1300.0,26.83,26.84,26.83,26.84,1300.0
2007-04-05 15:40:00,26.83,26.86,26.83,26.86,11500.0,26.83,26.86,26.83,26.86,11500.0
2007-04-05 15:45:00,26.87,26.89,26.87,26.89,14200.0,26.87,26.89,26.87,26.89,14200.0
2007-04-05 15:50:00,26.89,26.92,26.89,26.92,34900.0,26.89,26.92,26.89,26.92,34900.0
2007-04-05 15:55:00,26.91,26.95,26.9,26.9,68000.0,26.91,26.95,26.9,26.9,68000.0
2007-04-09 09:30:00,26.93,26.93,26.84,26.92,13700.0,26.93,26.93,26.84,26.92,13700.0
2007-04-09 09:35:00,26.9,26.92,26.88,26.92,4500.0,26.9,26.92,26.88,26.92,4500.0
2007-04-09 09:40:00,26.92,26.94,26.91,26.93,8600.0,26.92,26.94,26.91,26.93,8600.0
2007-04-09 09:45:00,26.95,26.95,26.92,26.92,2300.0,26.95,26.95,26.92,26.92,2300.0
2007-04-09 09:50:00,26.92,26.94,26.92,26.94,3000.0,26.92,26.94,26.92,26.94,3000.0
2007-04-09 09:55:00,26.95,26.95,26.93,26.95,5500.0,26.95,26.95,26.93,26.95,5500.0
2007-04-09 10:00:00,26.95,26.95,26.93,26.93,2800.0,26.95,26.95,26.93,26.93,2800.0
2007-04-09 10:05:00,26.94,26.94,26.91,26.93,9100.0,26.94,26.94,26.91,26.93,9100.0
2007-04-09 10:10:00,26.92,26.94,26.91,26.93,7000.0,26.92,26.94,26.91,26.93,7000.0
2007-04-09 10:15:00,26.94,27.0,26.93,27.0,60900.0,26.94,27.0,26.93,27.0,60900.0
2007-04-09 10:20:00,26.99,27.04,26.99,27.01,20500.0,26.99,27.04,26.99,27.01,20500.0
2007-04-09 10:25:00,27.01,27.01,26.92,26.93,14600.0,27.01,27.01,26.92,26.93,14600.0
2007-04-09 10:30:00,26.92,26.93,26.87,26.88,15600.0,26.92,26.93,26.87,26.88,15600.0
2007-04-09 10:35:00,26.89,26.89,26.86,26.86,2200.0,26.89,26.89,26.86,26.86,2200.0
2007-04-09 10:40:00,26.86,26.89,26.86,26.87,2100.0,26.86,26.89,26.86,26.87,2100.0
2007-04-09 10:45:00,26.86,26.89,26.85,26.88,4500.0,26.86,26.89,26.85,26.88,4500.0
2007-04-09 10:50:00,26.89,26.91,26.88,26.9,4400.0,26.89,26.91,26.88,26.9,4400.0
2007-04-09 10:55:00,26.9,26.9,26.89,26.9,800.0,26.9,26.9,26.89,26.9,800.0
2007-04-09 11:00:00,26.9,26.94,26.9,26.94,4100.0,26.9,26.94,26.9,26.94,4100.0
2007-04-09 11:05:00,26.93,26.95,26.93,26.93,2800.0,26.93,26.95,26.93,26.93,2800.0
2007-04-09 11:10:00,26.94,26.95,26.94,26.95,2100.0,26.94,26.95,26.94,26.95,2100.0
2007-04-09 11:15:00,26.95,26.95,26.93,26.94,4300.0,26.95,26.95,26.93,26.94,4300.0
2007-04-09 11:20:00,26.94,26.94,26.93,26.94,2500.0,26.94,26.94,26.93,26.94,2500.0
2007-04-09 11:25:00,26.94,26.95,26.93,26.95,5000.0,26.94,26.95,26.93,26.95,5000.0
2007-04-09 11:30:00,26.94,26.95,26.94,26.95,1100.0,26.94,26.95,26.94,26.95,1100.0
2007-04-09 11:35:00,26.94,26.95,26.94,26.94,1100.0,26.94,26.95,26.94,26.94,1100.0
2007-04-09 11:40:00,26.95,26.95,26.94,26.94,2300.0,26.95,26.95,26.94,26.94,2300.0
2007-04-09 11:45:00,26.93,26.93,26.91,26.91,4800.0,26.93,26.93,26.91,26.91,4800.0
2007-04-09 11:50:00,26.89,26.89,26.88,26.88,3200.0,26.89,26.89,26.88,26.88,3200.0
2007-04-09 11:55:00,26.89,26.89,26.88,26.89,1800.0,26.89,26.89,26.88,26.89,1800.0
2007-04-09 12:00:00,26.88,26.89,26.87,26.87,2100.0,26.88,26.89,26.87,26.87,2100.0
2007-04-09 12:05:00,26.87,26.88,26.86,26.86,4200.0,26.87,26.88,26.86,26.86,4200.0
2007-04-09 12:10:00,26.87,26.87,26.86,26.87,1300.0,26.87,26.87,26.86,26.87,1300.0
2007-04-09 12:15:00,26.87,26.9,26.85,26.9,18500.0,26.87,26.9,26.85,26.9,18500.0
2007-04-09 12:20:00,26.9,26.95,26.9,26.94,2700.0,26.9,26.95,26.9,26.94,2700.0
2007-04-09 12:25:00,26.94,26.95,26.92,26.94,7700.0,26.94,26.95,26.92,26.94,7700.0
2007-04-09 12:30:00,26.94,26.94,26.93,26.94,2100.0,26.94,26.94,26.93,26.94,2100.0
2007-04-09 12:35:00,26.93,26.94,26.93,26.94,2300.0,26.93,26.94,26.93,26.94,2300.0
2007-04-09 12:40:00,26.95,26.95,26.94,26.95,1200.0,26.95,26.95,26.94,26.95,1200.0
2007-04-09 12:45:00,26.94,26.95,26.94,26.94,5200.0,26.94,26.95,26.94,26.94,5200.0
2007-04-09 12:50:00,26.95,27.0,26.94,26.97,44200.0,26.95,27.0,26.94,26.97,44200.0
2007-04-09 12:55:00,26.96,26.98,26.96,26.97,4400.0,26.96,26.98,26.96,26.97,4400.0
2007-04-09 13:00:00,26.98,26.98,26.94,26.94,7600.0,26.98,26.98,26.94,26.94,7600.0
2007-04-09 13:05:00,26.95,26.95,26.93,26.93,2800.0,26.95,26.95,26.93,26.93,2800.0
2007-04-09 13:10:00,26.94,26.94,26.93,26.93,2300.0,26.94,26.94,26.93,26.93,2300.0
2007-04-09 13:15:00,26.93,26.94,26.93,26.93,3300.0,26.93,26.94,26.93,26.93,3300.0
2007-04-09 13:20:00,26.94,26.94,26.92,26.94,5500.0,26.94,26.94,26.92,26.94,5500.0
2007-04-09 13:25:00,26.93,26.94,26.93,26.93,800.0,26.93,26.94,26.93,26.93,800.0
2007-04-09 13:30:00,26.94,26.94,26.93,26.94,3000.0,26.94,26.94,26.93,26.94,3000.0
2007-04-09 13:35:00,26.93,26.96,26.93,26.96,18800.0,26.93,26.96,26.93,26.96,18800.0
2007-04-09 13:40:00,26.96,26.97,26.95,26.96,2100.0,26.96,26.97,26.95,26.96,2100.0
2007-04-09 13:45:00,26.95,26.96,26.95,26.96,3100.0,26.95,26.96,26.95,26.96,3100.0
2007-04-09 13:50:00,26.96,26.96,26.94,26.95,4000.0,26.96,26.96,26.94,26.95,4000.0
2007-04-09 13:55:00,26.95,26.95,26.92,26.93,7900.0,26.95,26.95,26.92,26.93,7900.0
2007-04-09 14:00:00,26.93,26.95,26.91,26.94,7000.0,26.93,26.95,26.91,26.94,7000.0
2007-04-09 14:05:00,26.94,26.95,26.94,26.95,4400.0,26.94,26.95,26.94,26.95,4400.0
2007-04-09 14:10:00,26.95,26.95,26.92,26.95,9800.0,26.95,26.95,26.92,26.95,9800.0
2007-04-09 14:15:00,26.95,26.95,26.94,26.95,6100.0,26.95,26.95,26.94,26.95,6100.0
2007-04-09 14:20:00,26.94,26.95,26.94,26.94,1800.0,26.94,26.95,26.94,26.94,1800.0
2007-04-09 14:25:00,26.95,26.95,26.94,26.95,7600.0,26.95,26.95,26.94,26.95,7600.0
2007-04-09 14:30:00,26.96,26.97,26.94,26.94,23300.0,26.96,26.97,26.94,26.94,23300.0
2007-04-09 14:35:00,26.94,26.95,26.93,26.95,5800.0,26.94,26.95,26.93,26.95,5800.0
2007-04-09 14:40:00,26.95,26.96,26.94,26.95,7300.0,26.95,26.96,26.94,26.95,7300.0
2007-04-09 14:45:00,26.94,26.95,26.94,26.94,2500.0,26.94,26.95,26.94,26.94,2500.0
2007-04-09 14:50:00,26.94,26.95,26.94,26.94,2300.0,26.94,26.95,26.94,26.94,2300.0
2007-04-09 14:55:00,26.95,26.97,26.94,26.97,3400.0,26.95,26.97,26.94,26.97,3400.0
2007-04-09 15:00:00,26.96,26.97,26.94,26.95,17900.0,26.96,26.97,26.94,26.95,17900.0
2007-04-09 15:05:00,26.95,26.96,26.94,26.94,5000.0,26.95,26.96,26.94,26.94,5000.0
2007-04-09 15:10:00,26.94,26.95,26.94,26.94,5900.0,26.94,26.95,26.94,26.94,5900.0
2007-04-09 15:15:00,26.95,26.96,26.94,26.95,10100.0,26.95,26.96,26.94,26.95,10100.0
2007-04-09 15:20:00,26.95,26.98,26.94,26.96,49900.0,26.95,26.98,26.94,26.96,49900.0
2007-04-09 15:25:00,26.96,26.98,26.94,26.94,20000.0,26.96,26.98,26.94,26.94,20000.0
2007-04-09 15:30:00,26.95,26.95,26.94,26.95,4100.0,26.95,26.95,26.94,26.95,4100.0
2007-04-09 15:35:00,26.95,26.95,26.94,26.95,3600.0,26.95,26.95,26.94,26.95,3600.0
2007-04-09 15:40:00,26.94,26.96,26.94,26.95,7300.0,26.94,26.96,26.94,26.95,7300.0
2007-04-09 15:45:00,26.95,26.96,26.94,26.95,8900.0,26.95,26.96,26.94,26.95,8900.0
2007-04-09 15:50:00,26.96,26.96,26.94,26.94,8400.0,26.96,26.96,26.94,26.94,8400.0
2007-04-09 15:55:00,26.94,26.99,26.93,26.98,30300.0,26.94,26.99,26.93,26.98,30300.0
2007-04-10 09:30:00,26.9,26.91,26.85,26.85,14900.0,26.9,26.91,26.85,26.85,14900.0
2007-04-10 09:35:00,26.85,26.86,26.8,26.8,6500.0,26.85,26.86,26.8,26.8,6500.0
2007-04-10 09:40:00,26.82,26.82,26.8,26.82,2100.0,26.82,26.82,26.8,26.82,2100.0
2007-04-10 09:45:00,26.81,26.82,26.76,26.77,11000.0,26.81,26.82,26.76,26.77,11000.0
2007-04-10 09:50:00,26.81,26.81,26.7,26.72,12900.0,26.81,26.81,26.7,26.72,12900.0
2007-04-10 09:55:00,26.72,26.72,26.67,26.69,3900.0,26.72,26.72,26.67,26.69,3900.0
2007-04-10 10:00:00,26.69,26.7,26.68,26.7,5000.0,26.69,26.7,26.68,26.7,5000.0
2007-04-10 10:05:00,26.7,26.77,26.7,26.77,11700.0,26.7,26.77,26.7,26.77,11700.0
2007-04-10 10:10:00,26.77,26.79,26.76,26.79,8600.0,26.77,26.79,26.76,26.79,8600.0
2007-04-10 10:15:00,26.79,26.82,26.78,26.8,2900.0,26.79,26.82,26.78,26.8,2900.0
2007-04-10 10:20:00,26.81,26.81,26.78,26.79,1400.0,26.81,26.81,26.78,26.79,1400.0
2007-04-10 10:25:00,26.77,26.79,26.75,26.75,6700.0,26.77,26.79,26.75,26.75,6700.0
2007-04-10 10:30:00,26.74,26.76,26.74,26.76,6100.0,26.74,26.76,26.74,26.76,6100.0
2007-04-10 10:35:00,26.75,26.76,26.74,26.74,5600.0,26.75,26.76,26.74,26.74,5600.0
2007-04-10 10:40:00,26.73,26.73,26.66,26.68,10600.0,26.73,26.73,26.66,26.68,10600.0
2007-04-10 10:45:00,26.69,26.69,26.67,26.68,6600.0,26.69,26.69,26.67,26.68,6600.0
2007-04-10 10:50:00,26.68,26.68,26.67,26.68,4200.0,26.68,26.68,26.67,26.68,4200.0
2007-04-10 10:55:00,26.67,26.68,26.65,26.65,40300.0,26.67,26.68,26.65,26.65,40300.0
2007-04-10 11:00:00,26.66,26.66,26.65,26.65,4100.0,26.66,26.66,26.65,26.65,4100.0
2007-04-10 11:05:00,26.65,26.66,26.65,26.66,3500.0,26.65,26.66,26.65,26.66,3500.0
2007-04-10 11:10:00,26.65,26.65,26.6,26.6,11000.0,26.65,26.65,26.6,26.6,11000.0
2007-04-10 11:15:00,26.59,26.59,26.57,26.58,7000.0,26.59,26.59,26.57,26.58,7000.0
2007-04-10 11:20:00,26.59,26.59,26.56,26.57,9800.0,26.59,26.59,26.56,26.57,9800.0
2007-04-10 11:25:00,26.56,26.6,26.56,26.6,3300.0,26.56,26.6,26.56,26.6,3300.0
2007-04-10 11:30:00,26.58,26.6,26.55,26.55,13500.0,26.58,26.6,26.55,26.55,13500.0
2007-04-10 11:35:00,26.55,26.55,26.49,26.5,18600.0,26.55,26.55,26.49,26.5,18600.0
2007-04-10 11:40:00,26.5,26.52,26.5,26.52,6200.0,26.5,26.52,26.5,26.52,6200.0
2007-04-10 11:45:00,26.52,26.53,26.52,26.52,3400.0,26.52,26.53,26.52,26.52,3400.0
2007-04-10 11:50:00,26.52,26.53,26.5,26.5,3400.0,26.52,26.53,26.5,26.5,3400.0
2007-04-10 11:55:00,26.48,26.48,26.46,26.46,7600.0,26.48,26.48,26.46,26.46,7600.0
2007-04-10 12:00:00,26.46,26.49,26.43,26.43,18500.0,26.46,26.49,26.43,26.43,18500.0
2007-04-10 12:05:00,26.43,26.43,26.41,26.43,8700.0,26.43,26.43,26.41,26.43,8700.0
2007-04-10 12:10:00,26.43,26.43,26.41,26.41,7300.0,26.43,26.43,26.41,26.41,7300.0
2007-04-10 12:15:00,26.41,26.41,26.4,26.41,6000.0,26.41,26.41,26.4,26.41,6000.0
2007-04-10 12:20:00,26.41,26.42,26.4,26.41,4800.0,26.41,26.42,26.4,26.41,4800.0
2007-04-10 12:25:00,26.41,26.42,26.4,26.41,8600.0,26.41,26.42,26.4,26.41,8600.0
2007-04-10 12:30:00,26.42,26.44,26.41,26.42,49000.0,26.42,26.44,26.41,26.42,49000.0
2007-04-10 12:35:00,26.42,26.44,26.42,26.43,16200.0,26.42,26.44,26.42,26.43,16200.0
2007-04-10 12:40:00,26.43,26.43,26.42,26.42,3200.0,26.43,26.43,26.42,26.42,3200.0
2007-04-10 12:45:00,26.42,26.47,26.42,26.47,12000.0,26.42,26.47,26.42,26.47,12000.0
2007-04-10 12:50:00,26.47,26.52,26.47,26.51,11600.0,26.47,26.52,26.47,26.51,11600.0
2007-04-10 12:55:00,26.51,26.51,26.48,26.49,24800.0,26.51,26.51,26.48,26.49,24800.0
2007-04-10 13:00:00,26.48,26.49,26.48,26.49,3700.0,26.48,26.49,26.48,26.49,3700.0
2007-04-10 13:05:00,26.5,26.5,26.48,26.48,2700.0,26.5,26.5,26.48,26.48,2700.0
2007-04-10 13:10:00,26.49,26.49,26.48,26.49,2100.0,26.49,26.49,26.48,26.49,2100.0
2007-04-10 13:15:00,26.49,26.53,26.49,26.53,4900.0,26.49,26.53,26.49,26.53,4900.0
2007-04-10 13:20:00,26.53,26.54,26.53,26.54,1800.0,26.53,26.54,26.53,26.54,1800.0
2007-04-10 13:25:00,26.53,26.53,26.53,26.53,2900.0,26.53,26.53,26.53,26.53,2900.0
2007-04-10 13:30:00,26.52,26.53,26.52,26.53,1700.0,26.52,26.53,26.52,26.53,1700.0
2007-04-10 13:35:00,26.52,26.54,26.51,26.54,3700.0,26.52,26.54,26.51,26.54,3700.0
2007-04-10 13:40:00,26.53,26.54,26.49,26.49,9100.0,26.53,26.54,26.49,26.49,9100.0
2007-04-10 13:45:00,26.48,26.49,26.45,26.47,10200.0,26.48,26.49,26.45,26.47,10200.0
2007-04-10 13:50:00,26.46,26.46,26.45,26.45,3600.0,26.46,26.46,26.45,26.45,3600.0
2007-04-10 13:55:00,26.45,26.47,26.45,26.45,14400.0,26.45,26.47,26.45,26.45,14400.0
2007-04-10 14:00:00,26.45,26.48,26.45,26.48,3300.0,26.45,26.48,26.45,26.48,3300.0
2007-04-10 14:05:00,26.47,26.49,26.47,26.49,3200.0,26.47,26.49,26.47,26.49,3200.0
2007-04-10 14:10:00,26.48,26.49,26.48,26.49,1500.0,26.48,26.49,26.48,26.49,1500.0
2007-04-10 14:15:00,26.48,26.5,26.48,26.5,6700.0,26.48,26.5,26.48,26.5,6700.0
2007-04-10 14:20:00,26.5,26.5,26.47,26.5,10600.0,26.5,26.5,26.47,26.5,10600.0
2007-04-10 14:25:00,26.5,26.5,26.48,26.49,11500.0,26.5,26.5,26.48,26.49,11500.0
2007-04-10 14:30:00,26.5,26.5,26.48,26.48,3700.0,26.5,26.5,26.48,26.48,3700.0
2007-04-10 14:35:00,26.49,26.49,26.46,26.46,6300.0,26.49,26.49,26.46,26.46,6300.0
2007-04-10 14:40:00,26.47,26.47,26.37,26.37,51000.0,26.47,26.47,26.37,26.37,51000.0
2007-04-10 14:45:00,26.38,26.39,26.33,26.36,37000.0,26.38,26.39,26.33,26.36,37000.0
2007-04-10 14:50:00,26.37,26.45,26.3,26.39,35400.0,26.37,26.45,26.3,26.39,35400.0
2007-04-10 14:55:00,26.4,26.4,26.38,26.4,8400.0,26.4,26.4,26.38,26.4,8400.0
2007-04-10 15:00:00,26.39,26.4,26.38,26.39,8300.0,26.39,26.4,26.38,26.39,8300.0
2007-04-10 15:05:00,26.39,26.41,26.39,26.4,5800.0,26.39,26.41,26.39,26.4,5800.0
2007-04-10 15:10:00,26.41,26.41,26.4,26.4,3100.0,26.41,26.41,26.4,26.4,3100.0
2007-04-10 15:15:00,26.41,26.42,26.4,26.41,12000.0,26.41,26.42,26.4,26.41,12000.0
2007-04-10 15:20:00,26.42,26.42,26.41,26.42,12000.0,26.42,26.42,26.41,26.42,12000.0
2007-04-10 15:25:00,26.42,26.44,26.42,26.44,9400.0,26.42,26.44,26.42,26.44,9400.0
2007-04-10 15:30:00,26.44,26.44,26.42,26.43,17200.0,26.44,26.44,26.42,26.43,17200.0
2007-04-10 15:35:00,26.43,26.44,26.42,26.44,5500.0,26.43,26.44,26.42,26.44,5500.0
2007-04-10 15:40:00,26.44,26.44,26.43,26.44,9500.0,26.44,26.44,26.43,26.44,9500.0
2007-04-10 15:45:00,26.44,26.46,26.43,26.45,23000.0,26.44,26.46,26.43,26.45,23000.0
2007-04-10 15:50:00,26.45,26.48,26.44,26.46,24400.0,26.45,26.48,26.44,26.46,24400.0
2007-04-10 15:55:00,26.46,26.48,26.45,26.46,22100.0,26.46,26.48,26.45,26.46,22100.0
2007-04-11 09:30:00,26.47,26.48,26.39,26.39,14500.0,26.47,26.48,26.39,26.39,14500.0
2007-04-11 09:35:00,26.38,26.47,26.37,26.4,7900.0,26.38,26.47,26.37,26.4,7900.0
2007-04-11 09:40:00,26.42,26.44,26.38,26.42,9300.0,26.42,26.44,26.38,26.42,9300.0
2007-04-11 09:45:00,26.43,26.43,26.38,26.39,7700.0,26.43,26.43,26.38,26.39,7700.0
2007-04-11 09:50:00,26.4,26.42,26.38,26.39,2600.0,26.4,26.42,26.38,26.39,2600.0
2007-04-11 09:55:00,26.4,26.4,26.33,26.33,3500.0,26.4,26.4,26.33,26.33,3500.0
2007-04-11 10:00:00,26.34,26.36,26.34,26.35,3100.0,26.34,26.36,26.34,26.35,3100.0
2007-04-11 10:05:00,26.35,26.35,26.29,26.31,8100.0,26.35,26.35,26.29,26.31,8100.0
2007-04-11 10:10:00,26.31,26.31,26.29,26.31,3100.0,26.31,26.31,26.29,26.31,3100.0
2007-04-11 10:15:00,26.31,26.33,26.19,26.23,14000.0,26.31,26.33,26.19,26.23,14000.0
2007-04-11 10:20:00,26.22,26.24,26.17,26.19,9500.0,26.22,26.24,26.17,26.19,9500.0
2007-04-11 10:25:00,26.19,26.2,26.18,26.2,2000.0,26.19,26.2,26.18,26.2,2000.0
2007-04-11 10:30:00,26.21,26.23,26.18,26.21,3400.0,26.21,26.23,26.18,26.21,3400.0
2007-04-11 10:35:00,26.21,26.3,26.21,26.3,5200.0,26.21,26.3,26.21,26.3,5200.0
2007-04-11 10:40:00,26.3,26.3,26.25,26.27,6900.0,26.3,26.3,26.25,26.27,6900.0
2007-04-11 10:45:00,26.26,26.26,26.16,26.2,15900.0,26.26,26.26,26.16,26.2,15900.0
2007-04-11 10:50:00,26.19,26.19,26.1,26.11,9200.0,26.19,26.19,26.1,26.11,9200.0
2007-04-11 10:55:00,26.1,26.17,26.1,26.17,13100.0,26.1,26.17,26.1,26.17,13100.0
2007-04-11 11:00:00,26.16,26.17,26.15,26.16,4200.0,26.16,26.17,26.15,26.16,4200.0
2007-04-11 11:05:00,26.16,26.17,26.15,26.16,5300.0,26.16,26.17,26.15,26.16,5300.0
2007-04-11 11:10:00,26.17,26.19,26.16,26.19,4200.0,26.17,26.19,26.16,26.19,4200.0
2007-04-11 11:15:00,26.2,26.21,26.17,26.19,3900.0,26.2,26.21,26.17,26.19,3900.0
2007-04-11 11:20:00,26.21,26.3,26.21,26.29,6800.0,26.21,26.3,26.21,26.29,6800.0
2007-04-11 11:25:00,26.29,26.3,26.26,26.29,15800.0,26.29,26.3,26.26,26.29,15800.0
2007-04-11 11:30:00,26.28,26.31,26.28,26.3,13500.0,26.28,26.31,26.28,26.3,13500.0
2007-04-11 11:35:00,26.3,26.34,26.3,26.34,7000.0,26.3,26.34,26.3,26.34,7000.0
2007-04-11 11:40:00,26.33,26.35,26.3,26.35,7000.0,26.33,26.35,26.3,26.35,7000.0
2007-04-11 11:45:00,26.34,26.37,26.33,26.37,6600.0,26.34,26.37,26.33,26.37,6600.0
2007-04-11 11:50:00,26.37,26.39,26.36,26.38,10000.0,26.37,26.39,26.36,26.38,10000.0
2007-04-11 11:55:00,26.37,26.39,26.37,26.39,1800.0,26.37,26.39,26.37,26.39,1800.0
2007-04-11 12:00:00,26.39,26.47,26.39,26.45,20900.0,26.39,26.47,26.39,26.45,20900.0
2007-04-11 12:05:00,26.44,26.47,26.43,26.46,10200.0,26.44,26.47,26.43,26.46,10200.0
2007-04-11 12:10:00,26.46,26.46,26.44,26.46,8700.0,26.46,26.46,26.44,26.46,8700.0
2007-04-11 12:15:00,26.45,26.45,26.44,26.45,3600.0,26.45,26.45,26.44,26.45,3600.0
2007-04-11 12:20:00,26.45,26.45,26.43,26.43,2800.0,26.45,26.45,26.43,26.43,2800.0
2007-04-11 12:25:00,26.43,26.44,26.43,26.44,2400.0,26.43,26.44,26.43,26.44,2400.0
2007-04-11 12:30:00,26.44,26.44,26.43,26.44,2200.0,26.44,26.44,26.43,26.44,2200.0
2007-04-11 12:35:00,26.44,26.44,26.42,26.42,5200.0,26.44,26.44,26.42,26.42,5200.0
2007-04-11 12:40:00,26.43,26.44,26.42,26.43,3100.0,26.43,26.44,26.42,26.43,3100.0
2007-04-11 12:45:00,26.43,26.52,26.43,26.51,33400.0,26.43,26.52,26.43,26.51,33400.0
2007-04-11 12:50:00,26.52,26.52,26.5,26.51,7800.0,26.52,26.52,26.5,26.51,7800.0
2007-04-11 12:55:00,26.51,26.57,26.51,26.53,12800.0,26.51,26.57,26.51,26.53,12800.0
2007-04-11 13:00:00,26.54,26.58,26.52,26.55,12300.0,26.54,26.58,26.52,26.55,12300.0
2007-04-11 13:05:00,26.55,26.55,26.54,26.55,4700.0,26.55,26.55,26.54,26.55,4700.0
2007-04-11 13:10:00,26.56,26.6,26.56,26.58,3800.0,26.56,26.6,26.56,26.58,3800.0
2007-04-11 13:15:00,26.59,26.61,26.59,26.6,3200.0,26.59,26.61,26.59,26.6,3200.0
2007-04-11 13:20:00,26.6,26.6,26.59,26.6,2500.0,26.6,26.6,26.59,26.6,2500.0
2007-04-11 13:25:00,26.59,26.6,26.59,26.6,1300.0,26.59,26.6,26.59,26.6,1300.0
2007-04-11 13:30:00,26.59,26.62,26.59,26.6,4700.0,26.59,26.62,26.59,26.6,4700.0
2007-04-11 13:35:00,26.6,26.61,26.59,26.61,7000.0,26.6,26.61,26.59,26.61,7000.0
2007-04-11 13:40:00,26.6,26.6,26.6,26.6,200.0,26.6,26.6,26.6,26.6,200.0
2007-04-11 13:45:00,26.61,26.66,26.61,26.64,4600.0,26.61,26.66,26.61,26.64,4600.0
2007-04-11 13:50:00,26.64,26.65,26.63,26.63,2700.0,26.64,26.65,26.63,26.63,2700.0
2007-04-11 13:55:00,26.62,26.62,26.58,26.61,3100.0,26.62,26.62,26.58,26.61,3100.0
2007-04-11 14:00:00,26.6,26.63,26.58,26.63,13900.0,26.6,26.63,26.58,26.63,13900.0
2007-04-11 14:05:00,26.63,26.64,26.59,26.59,12400.0,26.63,26.64,26.59,26.59,12400.0
2007-04-11 14:10:00,26.59,26.6,26.56,26.6,6800.0,26.59,26.6,26.56,26.6,6800.0
2007-04-11 14:15:00,26.59,26.6,26.56,26.58,5200.0,26.59,26.6,26.56,26.58,5200.0
2007-04-11 14:20:00,26.58,26.61,26.58,26.58,1500.0,26.58,26.61,26.58,26.58,1500.0
2007-04-11 14:25:00,26.58,26.6,26.58,26.6,1500.0,26.58,26.6,26.58,26.6,1500.0
2007-04-11 14:30:00,26.59,26.65,26.59,26.64,10200.0,26.59,26.65,26.59,26.64,10200.0
2007-04-11 14:35:00,26.63,26.67,26.62,26.64,22700.0,26.63,26.67,26.62,26.64,22700.0
2007-04-11 14:40:00,26.63,26.64,26.59,26.59,4900.0,26.63,26.64,26.59,26.59,4900.0
2007-04-11 14:45:00,26.58,26.59,26.57,26.58,2800.0,26.58,26.59,26.57,26.58,2800.0
2007-04-11 14:50:00,26.58,26.6,26.57,26.59,2500.0,26.58,26.6,26.57,26.59,2500.0
2007-04-11 14:55:00,26.58,26.58,26.56,26.56,2200.0,26.58,26.58,26.56,26.56,2200.0
2007-04-11 15:00:00,26.56,26.62,26.55,26.6,34100.0,26.56,26.62,26.55,26.6,34100.0
2007-04-11 15:05:00,26.62,26.62,26.59,26.6,1800.0,26.62,26.62,26.59,26.6,1800.0
2007-04-11 15:10:00,26.59,26.63,26.59,26.62,4400.0,26.59,26.63,26.59,26.62,4400.0
2007-04-11 15:15:00,26.63,26.63,26.61,26.61,2000.0,26.63,26.63,26.61,26.61,2000.0
2007-04-11 15:20:00,26.62,26.66,26.62,26.66,7700.0,26.62,26.66,26.62,26.66,7700.0
2007-04-11 15:25:00,26.65,26.66,26.63,26.63,6500.0,26.65,26.66,26.63,26.63,6500.0
2007-04-11 15:30:00,26.63,26.64,26.62,26.62,4900.0,26.63,26.64,26.62,26.62,4900.0
2007-04-11 15:35:00,26.63,26.64,26.63,26.63,5500.0,26.63,26.64,26.63,26.63,5500.0
2007-04-11 15:40:00,26.63,26.64,26.61,26.61,6500.0,26.63,26.64,26.61,26.61,6500.0
2007-04-11 15:45:00,26.61,26.64,26.61,26.63,8200.0,26.61,26.64,26.61,26.63,8200.0
2007-04-11 15:50:00,26.63,26.65,26.63,26.63,17700.0,26.63,26.65,26.63,26.63,17700.0
2007-04-11 15:55:00,26.63,26.67,26.62,26.67,33400.0,26.63,26.67,26.62,26.67,33400.0
2007-04-12 09:30:00,26.53,26.59,26.35,26.5,21500.0,26.53,26.59,26.35,26.5,21500.0
2007-04-12 09:35:00,26.5,26.6,26.46,26.59,7300.0,26.5,26.6,26.46,26.59,7300.0
2007-04-12 09:40:00,26.57,26.57,26.37,26.37,4500.0,26.57,26.57,26.37,26.37,4500.0
2007-04-12 09:45:00,26.42,26.46,26.41,26.42,2300.0,26.42,26.46,26.41,26.42,2300.0
2007-04-12 09:50:00,26.42,26.45,26.36,26.38,4200.0,26.42,26.45,26.36,26.38,4200.0
2007-04-12 09:55:00,26.37,26.41,26.34,26.39,8200.0,26.37,26.41,26.34,26.39,8200.0
2007-04-12 10:00:00,26.39,26.43,26.38,26.43,3200.0,26.39,26.43,26.38,26.43,3200.0
2007-04-12 10:05:00,26.44,26.48,26.44,26.45,5600.0,26.44,26.48,26.44,26.45,5600.0
2007-04-12 10:10:00,26.44,26.45,26.42,26.43,3900.0,26.44,26.45,26.42,26.43,3900.0
2007-04-12 10:15:00,26.45,26.45,26.43,26.43,3800.0,26.45,26.45,26.43,26.43,3800.0
2007-04-12 10:20:00,26.45,26.52,26.45,26.52,4000.0,26.45,26.52,26.45,26.52,4000.0
2007-04-12 10:25:00,26.53,26.58,26.52,26.54,6300.0,26.53,26.58,26.52,26.54,6300.0
2007-04-12 10:30:00,26.54,26.54,26.49,26.49,4500.0,26.54,26.54,26.49,26.49,4500.0
2007-04-12 10:35:00,26.49,26.52,26.47,26.47,5000.0,26.49,26.52,26.47,26.47,5000.0
2007-04-12 10:40:00,26.48,26.49,26.43,26.44,7900.0,26.48,26.49,26.43,26.44,7900.0
2007-04-12 10:45:00,26.45,26.5,26.45,26.48,9000.0,26.45,26.5,26.45,26.48,9000.0
2007-04-12 10:50:00,26.47,26.63,26.46,26.61,12300.0,26.47,26.63,26.46,26.61,12300.0
2007-04-12 10:55:00,26.62,26.62,26.6,26.62,1300.0,26.62,26.62,26.6,26.62,1300.0
2007-04-12 11:00:00,26.61,26.64,26.61,26.62,3900.0,26.61,26.64,26.61,26.62,3900.0
2007-04-12 11:05:00,26.61,26.62,26.59,26.6,1500.0,26.61,26.62,26.59,26.6,1500.0
2007-04-12 11:10:00,26.59,26.59,26.5,26.5,3800.0,26.59,26.59,26.5,26.5,3800.0
2007-04-12 11:15:00,26.49,26.5,26.43,26.45,6100.0,26.49,26.5,26.43,26.45,6100.0
2007-04-12 11:20:00,26.45,26.46,26.44,26.44,2600.0,26.45,26.46,26.44,26.44,2600.0
2007-04-12 11:25:00,26.45,26.47,26.44,26.47,1000.0,26.45,26.47,26.44,26.47,1000.0
2007-04-12 11:30:00,26.46,26.47,26.44,26.46,3000.0,26.46,26.47,26.44,26.46,3000.0
2007-04-12 11:35:00,26.46,26.46,26.44,26.45,2500.0,26.46,26.46,26.44,26.45,2500.0
2007-04-12 11:40:00,26.43,26.45,26.42,26.45,2500.0,26.43,26.45,26.42,26.45,2500.0
2007-04-12 11:45:00,26.45,26.45,26.43,26.43,1100.0,26.45,26.45,26.43,26.43,1100.0
2007-04-12 11:50:00,26.42,26.44,26.42,26.42,2800.0,26.42,26.44,26.42,26.42,2800.0
2007-04-12 11:55:00,26.43,26.44,26.43,26.44,1000.0,26.43,26.44,26.43,26.44,1000.0
2007-04-12 12:00:00,26.44,26.49,26.44,26.48,7800.0,26.44,26.49,26.44,26.48,7800.0
2007-04-12 12:05:00,26.48,26.6,26.48,26.59,6800.0,26.48,26.6,26.48,26.59,6800.0
2007-04-12 12:10:00,26.58,26.59,26.57,26.57,1600.0,26.58,26.59,26.57,26.57,1600.0
2007-04-12 12:15:00,26.58,26.6,26.58,26.58,2500.0,26.58,26.6,26.58,26.58,2500.0
2007-04-12 12:20:00,26.57,26.58,26.54,26.56,2900.0,26.57,26.58,26.54,26.56,2900.0
2007-04-12 12:25:00,26.55,26.55,26.55,26.55,800.0,26.55,26.55,26.55,26.55,800.0
2007-04-12 12:30:00,26.55,26.55,26.53,26.53,500.0,26.55,26.55,26.53,26.53,500.0
2007-04-12 12:35:00,26.53,26.54,26.53,26.54,600.0,26.53,26.54,26.53,26.54,600.0
2007-04-12 12:40:00,26.53,26.54,26.52,26.54,2400.0,26.53,26.54,26.52,26.54,2400.0
2007-04-12 12:45:00,26.53,26.53,26.51,26.51,2600.0,26.53,26.53,26.51,26.51,2600.0
2007-04-12 12:50:00,26.51,26.52,26.51,26.52,1600.0,26.51,26.52,26.51,26.52,1600.0
2007-04-12 12:55:00,26.51,26.52,26.51,26.51,2400.0,26.51,26.52,26.51,26.51,2400.0
2007-04-12 13:00:00,26.51,26.56,26.51,26.56,2000.0,26.51,26.56,26.51,26.56,2000.0
2007-04-12 13:05:00,26.55,26.64,26.55,26.64,8800.0,26.55,26.64,26.55,26.64,8800.0
2007-04-12 13:10:00,26.64,26.64,26.6,26.64,3300.0,26.64,26.64,26.6,26.64,3300.0
2007-04-12 13:15:00,26.65,26.66,26.64,26.65,2600.0,26.65,26.66,26.64,26.65,2600.0
2007-04-12 13:20:00,26.64,26.68,26.63,26.68,3900.0,26.64,26.68,26.63,26.68,3900.0
2007-04-12 13:25:00,26.69,26.69,26.67,26.68,2600.0,26.69,26.69,26.67,26.68,2600.0
2007-04-12 13:30:00,26.68,26.75,26.68,26.74,5700.0,26.68,26.75,26.68,26.74,5700.0
2007-04-12 13:35:00,26.74,26.74,26.69,26.69,2700.0,26.74,26.74,26.69,26.69,2700.0
2007-04-12 13:40:00,26.71,26.71,26.66,26.69,17100.0,26.71,26.71,26.66,26.69,17100.0
2007-04-12 13:45:00,26.68,26.69,26.67,26.67,1100.0,26.68,26.69,26.67,26.67,1100.0
2007-04-12 13:50:00,26.67,26.73,26.67,26.72,6200.0,26.67,26.73,26.67,26.72,6200.0
2007-04-12 13:55:00,26.72,26.73,26.7,26.7,3500.0,26.72,26.73,26.7,26.7,3500.0
2007-04-12 14:00:00,26.7,26.71,26.7,26.7,3700.0,26.7,26.71,26.7,26.7,3700.0
2007-04-12 14:05:00,26.7,26.7,26.68,26.69,5700.0,26.7,26.7,26.68,26.69,5700.0
2007-04-12 14:10:00,26.69,26.71,26.68,26.71,3900.0,26.69,26.71,26.68,26.71,3900.0
2007-04-12 14:15:00,26.71,26.72,26.7,26.71,3700.0,26.71,26.72,26.7,26.71,3700.0
2007-04-12 14:20:00,26.7,26.73,26.7,26.72,6500.0,26.7,26.73,26.7,26.72,6500.0
2007-04-12 14:25:00,26.73,26.73,26.7,26.72,11400.0,26.73,26.73,26.7,26.72,11400.0
2007-04-12 14:30:00,26.72,26.75,26.72,26.75,6400.0,26.72,26.75,26.72,26.75,6400.0
2007-04-12 14:35:00,26.74,26.76,26.74,26.74,3700.0,26.74,26.76,26.74,26.74,3700.0
2007-04-12 14:40:00,26.74,26.77,26.74,26.76,13000.0,26.74,26.77,26.74,26.76,13000.0
2007-04-12 14:45:00,26.76,26.79,26.73,26.78,39800.0,26.76,26.79,26.73,26.78,39800.0
2007-04-12 14:50:00,26.78,26.84,26.78,26.8,21900.0,26.78,26.84,26.78,26.8,21900.0
2007-04-12 14:55:00,26.8,26.8,26.77,26.78,5300.0,26.8,26.8,26.77,26.78,5300.0
2007-04-12 15:00:00,26.78,26.81,26.77,26.8,7000.0,26.78,26.81,26.77,26.8,7000.0
2007-04-12 15:05:00,26.79,26.81,26.79,26.8,3400.0,26.79,26.81,26.79,26.8,3400.0
2007-04-12 15:10:00,26.8,26.83,26.8,26.81,8600.0,26.8,26.83,26.8,26.81,8600.0
2007-04-12 15:15:00,26.82,26.83,26.81,26.83,14100.0,26.82,26.83,26.81,26.83,14100.0
2007-04-12 15:20:00,26.84,26.87,26.82,26.86,11000.0,26.84,26.87,26.82,26.86,11000.0
2007-04-12 15:25:00,26.85,26.88,26.85,26.86,15000.0,26.85,26.88,26.85,26.86,15000.0
2007-04-12 15:30:00,26.86,26.87,26.85,26.87,11100.0,26.86,26.87,26.85,26.87,11100.0
2007-04-12 15:35:00,26.87,26.91,26.86,26.88,25200.0,26.87,26.91,26.86,26.88,25200.0
2007-04-12 15:40:00,26.89,26.9,26.87,26.88,25800.0,26.89,26.9,26.87,26.88,25800.0
2007-04-12 15:45:00,26.87,26.91,26.87,26.91,22400.0,26.87,26.91,26.87,26.91,22400.0
2007-04-12 15:50:00,26.9,26.92,26.9,26.91,35800.0,26.9,26.92,26.9,26.91,35800.0
2007-04-12 15:55:00,26.91,26.95,26.91,26.95,61100.0,26.91,26.95,26.91,26.95,61100.0
2007-04-13 09:30:00,26.91,26.94,26.68,26.78,14200.0,26.91,26.94,26.68,26.78,14200.0
2007-04-13 09:35:00,26.76,26.88,26.69,26.72,6300.0,26.76,26.88,26.69,26.72,6300.0
2007-04-13 09:40:00,26.72,26.79,26.69,26.7,6100.0,26.72,26.79,26.69,26.7,6100.0
2007-04-13 09:45:00,26.73,26.77,26.7,26.72,4000.0,26.73,26.77,26.7,26.72,4000.0
2007-04-13 09:50:00,26.71,26.71,26.61,26.63,6300.0,26.71,26.71,26.61,26.63,6300.0
2007-04-13 09:55:00,26.63,26.69,26.62,26.69,4200.0,26.63,26.69,26.62,26.69,4200.0
2007-04-13 10:00:00,26.69,26.69,26.61,26.68,8100.0,26.69,26.69,26.61,26.68,8100.0
2007-04-13 10:05:00,26.66,26.67,26.6,26.62,5700.0,26.66,26.67,26.6,26.62,5700.0
2007-04-13 10:10:00,26.62,26.64,26.62,26.64,4700.0,26.62,26.64,26.62,26.64,4700.0
2007-04-13 10:15:00,26.65,26.7,26.64,26.69,8300.0,26.65,26.7,26.64,26.69,8300.0
2007-04-13 10:20:00,26.69,26.8,26.69,26.8,12200.0,26.69,26.8,26.69,26.8,12200.0
2007-04-13 10:25:00,26.8,26.8,26.76,26.76,2700.0,26.8,26.8,26.76,26.76,2700.0
2007-04-13 10:30:00,26.76,26.81,26.76,26.79,6000.0,26.76,26.81,26.76,26.79,6000.0
2007-04-13 10:35:00,26.8,26.8,26.79,26.8,4300.0,26.8,26.8,26.79,26.8,4300.0
2007-04-13 10:40:00,26.8,26.82,26.8,26.81,4600.0,26.8,26.82,26.8,26.81,4600.0
2007-04-13 10:45:00,26.8,26.8,26.75,26.75,4400.0,26.8,26.8,26.75,26.75,4400.0
2007-04-13 10:50:00,26.74,26.75,26.72,26.72,3400.0,26.74,26.75,26.72,26.72,3400.0
2007-04-13 10:55:00,26.72,26.73,26.72,26.73,1300.0,26.72,26.73,26.72,26.73,1300.0
2007-04-13 11:00:00,26.72,26.73,26.7,26.72,6100.0,26.72,26.73,26.7,26.72,6100.0
2007-04-13 11:05:00,26.73,26.79,26.73,26.75,7200.0,26.73,26.79,26.73,26.75,7200.0
2007-04-13 11:10:00,26.75,26.75,26.7,26.73,5100.0,26.75,26.75,26.7,26.73,5100.0
2007-04-13 11:15:00,26.73,26.73,26.69,26.69,4500.0,26.73,26.73,26.69,26.69,4500.0
2007-04-13 11:20:00,26.7,26.71,26.69,26.7,2700.0,26.7,26.71,26.69,26.7,2700.0
2007-04-13 11:25:00,26.7,26.7,26.69,26.7,3300.0,26.7,26.7,26.69,26.7,3300.0
2007-04-13 11:30:00,26.7,26.74,26.69,26.74,2700.0,26.7,26.74,26.69,26.74,2700.0
2007-04-13 11:35:00,26.74,26.77,26.73,26.76,3900.0,26.74,26.77,26.73,26.76,3900.0
2007-04-13 11:40:00,26.75,26.76,26.74,26.76,1300.0,26.75,26.76,26.74,26.76,1300.0
2007-04-13 11:45:00,26.75,26.77,26.75,26.76,5200.0,26.75,26.77,26.75,26.76,5200.0
2007-04-13 11:50:00,26.77,26.77,26.76,26.76,1900.0,26.77,26.77,26.76,26.76,1900.0
2007-04-13 11:55:00,26.76,26.76,26.74,26.74,3200.0,26.76,26.76,26.74,26.74,3200.0
2007-04-13 12:00:00,26.74,26.74,26.71,26.72,2400.0,26.74,26.74,26.71,26.72,2400.0
2007-04-13 12:05:00,26.72,26.72,26.7,26.71,3300.0,26.72,26.72,26.7,26.71,3300.0
2007-04-13 12:10:00,26.71,26.72,26.71,26.71,1600.0,26.71,26.72,26.71,26.71,1600.0
2007-04-13 12:15:00,26.71,26.72,26.71,26.71,1600.0,26.71,26.72,26.71,26.71,1600.0
2007-04-13 12:20:00,26.7,26.74,26.7,26.74,6500.0,26.7,26.74,26.7,26.74,6500.0
2007-04-13 12:25:00,26.73,26.73,26.72,26.72,700.0,26.73,26.73,26.72,26.72,700.0
2007-04-13 12:30:00,26.73,26.74,26.71,26.71,5400.0,26.73,26.74,26.71,26.71,5400.0
2007-04-13 12:35:00,26.72,26.75,26.72,26.73,2200.0,26.72,26.75,26.72,26.73,2200.0
2007-04-13 12:40:00,26.73,26.76,26.73,26.76,2000.0,26.73,26.76,26.73,26.76,2000.0
2007-04-13 12:45:00,26.76,26.77,26.76,26.77,3100.0,26.76,26.77,26.76,26.77,3100.0
2007-04-13 12:50:00,26.76,26.77,26.76,26.77,1400.0,26.76,26.77,26.76,26.77,1400.0
2007-04-13 12:55:00,26.75,26.79,26.73,26.77,17100.0,26.75,26.79,26.73,26.77,17100.0
2007-04-13 13:00:00,26.76,26.76,26.76,26.76,600.0,26.76,26.76,26.76,26.76,600.0
2007-04-13 13:05:00,26.75,26.75,26.72,26.74,3500.0,26.75,26.75,26.72,26.74,3500.0
2007-04-13 13:10:00,26.72,26.72,26.72,26.72,300.0,26.72,26.72,26.72,26.72,300.0
2007-04-13 13:15:00,26.71,26.71,26.71,26.71,200.0,26.71,26.71,26.71,26.71,200.0
2007-04-13 13:20:00,26.71,26.71,26.7,26.7,400.0,26.71,26.71,26.7,26.7,400.0
2007-04-13 13:25:00,26.71,26.71,26.7,26.7,200.0,26.71,26.71,26.7,26.7,200.0
2007-04-13 13:30:00,26.7,26.71,26.7,26.71,2200.0,26.7,26.71,26.7,26.71,2200.0
2007-04-13 13:35:00,26.71,26.73,26.71,26.73,1800.0,26.71,26.73,26.71,26.73,1800.0
2007-04-13 13:40:00,26.73,26.75,26.73,26.75,1000.0,26.73,26.75,26.73,26.75,1000.0
2007-04-13 13:45:00,26.75,26.75,26.74,26.75,1000.0,26.75,26.75,26.74,26.75,1000.0
2007-04-13 13:50:00,26.74,26.75,26.73,26.73,2900.0,26.74,26.75,26.73,26.73,2900.0
2007-04-13 13:55:00,26.74,26.74,26.73,26.74,1700.0,26.74,26.74,26.73,26.74,1700.0
2007-04-13 14:00:00,26.74,26.75,26.74,26.75,1600.0,26.74,26.75,26.74,26.75,1600.0
2007-04-13 14:05:00,26.75,26.75,26.71,26.72,5500.0,26.75,26.75,26.71,26.72,5500.0
2007-04-13 14:10:00,26.72,26.73,26.72,26.73,2900.0,26.72,26.73,26.72,26.73,2900.0
2007-04-13 14:15:00,26.73,26.73,26.72,26.73,600.0,26.73,26.73,26.72,26.73,600.0
2007-04-13 14:20:00,26.73,26.73,26.72,26.72,2100.0,26.73,26.73,26.72,26.72,2100.0
2007-04-13 14:25:00,26.74,26.74,26.73,26.73,1100.0,26.74,26.74,26.73,26.73,1100.0
2007-04-13 14:30:00,26.73,26.74,26.72,26.73,2100.0,26.73,26.74,26.72,26.73,2100.0
2007-04-13 14:35:00,26.73,26.74,26.72,26.73,4800.0,26.73,26.74,26.72,26.73,4800.0
2007-04-13 14:40:00,26.74,26.76,26.73,26.76,2600.0,26.74,26.76,26.73,26.76,2600.0
2007-04-13 14:45:00,26.76,26.8,26.75,26.8,4700.0,26.76,26.8,26.75,26.8,4700.0
2007-04-13 14:50:00,26.8,26.8,26.79,26.8,4500.0,26.8,26.8,26.79,26.8,4500.0
2007-04-13 14:55:00,26.8,26.8,26.78,26.79,5000.0,26.8,26.8,26.78,26.79,5000.0
2007-04-13 15:00:00,26.77,26.78,26.75,26.76,4500.0,26.77,26.78,26.75,26.76,4500.0
2007-04-13 15:05:00,26.76,26.76,26.75,26.75,2000.0,26.76,26.76,26.75,26.75,2000.0
2007-04-13 15:10:00,26.76,26.77,26.75,26.77,7200.0,26.76,26.77,26.75,26.77,7200.0
2007-04-13 15:15:00,26.77,26.77,26.74,26.74,10600.0,26.77,26.77,26.74,26.74,10600.0
2007-04-13 15:20:00,26.75,26.75,26.72,26.73,13000.0,26.75,26.75,26.72,26.73,13000.0
2007-04-13 15:25:00,26.73,26.74,26.72,26.73,10000.0,26.73,26.74,26.72,26.73,10000.0
2007-04-13 15:30:00,26.73,26.73,26.71,26.72,9200.0,26.73,26.73,26.71,26.72,9200.0
2007-04-13 15:35:00,26.72,26.74,26.72,26.74,8100.0,26.72,26.74,26.72,26.74,8100.0
2007-04-13 15:40:00,26.74,26.75,26.73,26.75,6700.0,26.74,26.75,26.73,26.75,6700.0
2007-04-13 15:45:00,26.75,26.76,26.75,26.75,7200.0,26.75,26.76,26.75,26.75,7200.0
2007-04-13 15:50:00,26.76,26.76,26.75,26.75,9800.0,26.76,26.76,26.75,26.75,9800.0
2007-04-13 15:55:00,26.76,26.76,26.73,26.74,24500.0,26.76,26.76,26.73,26.74,24500.0
2007-04-16 09:30:00,26.77,26.91,26.75,26.91,18400.0,26.77,26.91,26.75,26.91,18400.0
2007-04-16 09:35:00,26.9,26.94,26.89,26.94,3300.0,26.9,26.94,26.89,26.94,3300.0
2007-04-16 09:40:00,26.93,26.95,26.88,26.91,5300.0,26.93,26.95,26.88,26.91,5300.0
2007-04-16 09:45:00,26.91,26.95,26.9,26.93,5300.0,26.91,26.95,26.9,26.93,5300.0
2007-04-16 09:50:00,26.93,26.93,26.87,26.87,5000.0,26.93,26.93,26.87,26.87,5000.0
2007-04-16 09:55:00,26.88,26.88,26.86,26.86,2200.0,26.88,26.88,26.86,26.86,2200.0
2007-04-16 10:00:00,26.86,26.89,26.86,26.88,3100.0,26.86,26.89,26.86,26.88,3100.0
2007-04-16 10:05:00,26.88,26.89,26.87,26.88,4000.0,26.88,26.89,26.87,26.88,4000.0
2007-04-16 10:10:00,26.87,26.89,26.87,26.89,3300.0,26.87,26.89,26.87,26.89,3300.0
2007-04-16 10:15:00,26.89,26.89,26.87,26.87,2100.0,26.89,26.89,26.87,26.87,2100.0
2007-04-16 10:20:00,26.87,26.88,26.87,26.88,3000.0,26.87,26.88,26.87,26.88,3000.0
2007-04-16 10:25:00,26.88,26.89,26.87,26.89,7200.0,26.88,26.89,26.87,26.89,7200.0
2007-04-16 10:30:00,26.89,26.94,26.89,26.93,5200.0,26.89,26.94,26.89,26.93,5200.0
2007-04-16 10:35:00,26.94,26.97,26.93,26.97,7100.0,26.94,26.97,26.93,26.97,7100.0
2007-04-16 10:40:00,26.96,26.99,26.96,26.98,8400.0,26.96,26.99,26.96,26.98,8400.0
2007-04-16 10:45:00,26.99,27.0,26.98,26.99,6400.0,26.99,27.0,26.98,26.99,6400.0
2007-04-16 10:50:00,26.99,27.05,26.99,27.04,28800.0,26.99,27.05,26.99,27.04,28800.0
2007-04-16 10:55:00,27.04,27.08,27.03,27.08,16700.0,27.04,27.08,27.03,27.08,16700.0
2007-04-16 11:00:00,27.07,27.07,27.02,27.02,10900.0,27.07,27.07,27.02,27.02,10900.0
2007-04-16 11:05:00,27.03,27.05,27.02,27.05,6200.0,27.03,27.05,27.02,27.05,6200.0
2007-04-16 11:10:00,27.05,27.07,27.05,27.06,13700.0,27.05,27.07,27.05,27.06,13700.0
2007-04-16 11:15:00,27.06,27.06,27.03,27.05,3600.0,27.06,27.06,27.03,27.05,3600.0
2007-04-16 11:20:00,27.05,27.07,27.05,27.06,7200.0,27.05,27.07,27.05,27.06,7200.0
2007-04-16 11:25:00,27.04,27.06,27.04,27.06,6100.0,27.04,27.06,27.04,27.06,6100.0
2007-04-16 11:30:00,27.05,27.07,27.05,27.07,2000.0,27.05,27.07,27.05,27.07,2000.0
2007-04-16 11:35:00,27.06,27.08,27.06,27.08,8000.0,27.06,27.08,27.06,27.08,8000.0
2007-04-16 11:40:00,27.08,27.08,27.07,27.08,5700.0,27.08,27.08,27.07,27.08,5700.0
2007-04-16 11:45:00,27.07,27.1,27.07,27.1,10600.0,27.07,27.1,27.07,27.1,10600.0
2007-04-16 11:50:00,27.09,27.09,27.01,27.02,8700.0,27.09,27.09,27.01,27.02,8700.0
2007-04-16 11:55:00,27.02,27.04,27.02,27.04,1400.0,27.02,27.04,27.02,27.04,1400.0
2007-04-16 12:00:00,27.04,27.04,27.01,27.03,4100.0,27.04,27.04,27.01,27.03,4100.0
2007-04-16 12:05:00,27.03,27.03,27.02,27.03,1400.0,27.03,27.03,27.02,27.03,1400.0
2007-04-16 12:10:00,27.03,27.06,27.03,27.06,13500.0,27.03,27.06,27.03,27.06,13500.0
2007-04-16 12:15:00,27.05,27.07,27.02,27.03,4600.0,27.05,27.07,27.02,27.03,4600.0
2007-04-16 12:20:00,27.03,27.03,27.0,27.01,5900.0,27.03,27.03,27.0,27.01,5900.0
2007-04-16 12:25:00,27.0,27.01,27.0,27.0,4200.0,27.0,27.01,27.0,27.0,4200.0
2007-04-16 12:30:00,27.01,27.01,26.94,26.95,9700.0,27.01,27.01,26.94,26.95,9700.0
2007-04-16 12:35:00,26.94,26.94,26.88,26.94,12000.0,26.94,26.94,26.88,26.94,12000.0
2007-04-16 12:40:00,26.94,27.03,26.93,27.03,9700.0,26.94,27.03,26.93,27.03,9700.0
2007-04-16 12:45:00,27.04,27.06,27.03,27.04,7900.0,27.04,27.06,27.03,27.04,7900.0
2007-04-16 12:50:00,27.03,27.04,27.0,27.0,9600.0,27.03,27.04,27.0,27.0,9600.0
2007-04-16 12:55:00,27.0,27.01,26.99,27.01,7000.0,27.0,27.01,26.99,27.01,7000.0
2007-04-16 13:00:00,27.0,27.02,27.0,27.01,10700.0,27.0,27.02,27.0,27.01,10700.0
2007-04-16 13:05:00,27.01,27.05,27.01,27.03,6600.0,27.01,27.05,27.01,27.03,6600.0
2007-04-16 13:10:00,27.04,27.07,27.04,27.06,6300.0,27.04,27.07,27.04,27.06,6300.0
2007-04-16 13:15:00,27.07,27.08,27.04,27.07,5500.0,27.07,27.08,27.04,27.07,5500.0
2007-04-16 13:20:00,27.07,27.08,27.07,27.07,4300.0,27.07,27.08,27.07,27.07,4300.0
2007-04-16 13:25:00,27.07,27.08,27.07,27.07,2200.0,27.07,27.08,27.07,27.07,2200.0
2007-04-16 13:30:00,27.08,27.08,27.07,27.07,2800.0,27.08,27.08,27.07,27.07,2800.0
2007-04-16 13:35:00,27.07,27.1,27.07,27.1,4900.0,27.07,27.1,27.07,27.1,4900.0
2007-04-16 13:40:00,27.09,27.16,27.09,27.13,19800.0,27.09,27.16,27.09,27.13,19800.0
2007-04-16 13:45:00,27.12,27.13,27.11,27.13,7000.0,27.12,27.13,27.11,27.13,7000.0
2007-04-16 13:50:00,27.13,27.15,27.11,27.11,8200.0,27.13,27.15,27.11,27.11,8200.0
2007-04-16 13:55:00,27.12,27.18,27.12,27.13,16300.0,27.12,27.18,27.12,27.13,16300.0
2007-04-16 14:00:00,27.14,27.16,27.12,27.13,13900.0,27.14,27.16,27.12,27.13,13900.0
2007-04-16 14:05:00,27.13,27.13,27.08,27.09,5200.0,27.13,27.13,27.08,27.09,5200.0
2007-04-16 14:10:00,27.09,27.11,27.09,27.11,2900.0,27.09,27.11,27.09,27.11,2900.0
2007-04-16 14:15:00,27.11,27.14,27.08,27.13,12300.0,27.11,27.14,27.08,27.13,12300.0
2007-04-16 14:20:00,27.13,27.14,27.11,27.13,4500.0,27.13,27.14,27.11,27.13,4500.0
2007-04-16 14:25:00,27.13,27.15,27.11,27.14,7200.0,27.13,27.15,27.11,27.14,7200.0
2007-04-16 14:30:00,27.14,27.14,27.12,27.14,4700.0,27.14,27.14,27.12,27.14,4700.0
2007-04-16 14:35:00,27.14,27.18,27.14,27.14,19300.0,27.14,27.18,27.14,27.14,19300.0
2007-04-16 14:40:00,27.15,27.16,27.14,27.15,5800.0,27.15,27.16,27.14,27.15,5800.0
2007-04-16 14:45:00,27.15,27.16,27.15,27.15,2900.0,27.15,27.16,27.15,27.15,2900.0
2007-04-16 14:50:00,27.15,27.15,27.07,27.07,19700.0,27.15,27.15,27.07,27.07,19700.0
2007-04-16 14:55:00,27.11,27.15,27.11,27.14,9200.0,27.11,27.15,27.11,27.14,9200.0
2007-04-16 15:00:00,27.13,27.18,27.13,27.15,26500.0,27.13,27.18,27.13,27.15,26500.0
2007-04-16 15:05:00,27.15,27.15,27.13,27.14,2700.0,27.15,27.15,27.13,27.14,2700.0
2007-04-16 15:10:00,27.15,27.15,27.14,27.15,1400.0,27.15,27.15,27.14,27.15,1400.0
2007-04-16 15:15:00,27.14,27.15,27.12,27.12,5500.0,27.14,27.15,27.12,27.12,5500.0
2007-04-16 15:20:00,27.12,27.15,27.09,27.14,22000.0,27.12,27.15,27.09,27.14,22000.0
2007-04-16 15:25:00,27.13,27.17,27.13,27.16,8100.0,27.13,27.17,27.13,27.16,8100.0
2007-04-16 15:30:00,27.17,27.17,27.13,27.14,12200.0,27.17,27.17,27.13,27.14,12200.0
2007-04-16 15:35:00,27.15,27.15,27.13,27.13,7700.0,27.15,27.15,27.13,27.13,7700.0
2007-04-16 15:40:00,27.13,27.13,27.1,27.13,10800.0,27.13,27.13,27.1,27.13,10800.0
2007-04-16 15:45:00,27.12,27.12,27.11,27.11,5600.0,27.12,27.12,27.11,27.11,5600.0
2007-04-16 15:50:00,27.12,27.12,27.07,27.08,16700.0,27.12,27.12,27.07,27.08,16700.0
2007-04-16 15:55:00,27.08,27.13,27.08,27.12,24500.0,27.08,27.13,27.08,27.12,24500.0
2007-04-17 09:30:00,27.2,27.2,26.97,27.12,32700.0,27.2,27.2,26.97,27.12,32700.0
2007-04-17 09:35:00,27.16,27.18,27.1,27.16,4700.0,27.16,27.18,27.1,27.16,4700.0
2007-04-17 09:40:00,27.13,27.16,27.13,27.14,5800.0,27.13,27.16,27.13,27.14,5800.0
2007-04-17 09:45:00,27.14,27.16,27.12,27.13,5100.0,27.14,27.16,27.12,27.13,5100.0
2007-04-17 09:50:00,27.15,27.17,27.14,27.14,7900.0,27.15,27.17,27.14,27.14,7900.0
2007-04-17 09:55:00,27.16,27.25,27.16,27.24,38600.0,27.16,27.25,27.16,27.24,38600.0
2007-04-17 10:00:00,27.25,27.3,27.24,27.27,23300.0,27.25,27.3,27.24,27.27,23300.0
2007-04-17 10:05:00,27.26,27.29,27.25,27.29,13800.0,27.26,27.29,27.25,27.29,13800.0
2007-04-17 10:10:00,27.28,27.36,27.28,27.35,12700.0,27.28,27.36,27.28,27.35,12700.0
2007-04-17 10:15:00,27.36,27.46,27.34,27.43,34000.0,27.36,27.46,27.34,27.43,34000.0
2007-04-17 10:20:00,27.45,27.5,27.45,27.49,30800.0,27.45,27.5,27.45,27.49,30800.0
2007-04-17 10:25:00,27.49,27.54,27.43,27.44,66900.0,27.49,27.54,27.43,27.44,66900.0
2007-04-17 10:30:00,27.43,27.57,27.43,27.55,47600.0,27.43,27.57,27.43,27.55,47600.0
2007-04-17 10:35:00,27.56,27.65,27.54,27.6,42300.0,27.56,27.65,27.54,27.6,42300.0
2007-04-17 10:40:00,27.6,27.69,27.55,27.68,36600.0,27.6,27.69,27.55,27.68,36600.0
2007-04-17 10:45:00,27.69,27.82,27.65,27.8,58900.0,27.69,27.82,27.65,27.8,58900.0
2007-04-17 10:50:00,27.8,27.86,27.78,27.78,24400.0,27.8,27.86,27.78,27.78,24400.0
2007-04-17 10:55:00,27.76,27.8,27.74,27.74,25500.0,27.76,27.8,27.74,27.74,25500.0
2007-04-17 11:00:00,27.74,27.78,27.73,27.75,12200.0,27.74,27.78,27.73,27.75,12200.0
2007-04-17 11:05:00,27.75,27.76,27.71,27.73,12100.0,27.75,27.76,27.71,27.73,12100.0
2007-04-17 11:10:00,27.74,27.82,27.73,27.76,33100.0,27.74,27.82,27.73,27.76,33100.0
2007-04-17 11:15:00,27.77,27.77,27.71,27.72,10300.0,27.77,27.77,27.71,27.72,10300.0
2007-04-17 11:20:00,27.72,27.77,27.72,27.77,15200.0,27.72,27.77,27.72,27.77,15200.0
2007-04-17 11:25:00,27.77,27.8,27.73,27.73,14800.0,27.77,27.8,27.73,27.73,14800.0
2007-04-17 11:30:00,27.73,27.74,27.71,27.73,16000.0,27.73,27.74,27.71,27.73,16000.0
2007-04-17 11:35:00,27.74,27.76,27.72,27.73,11600.0,27.74,27.76,27.72,27.73,11600.0
2007-04-17 11:40:00,27.73,27.76,27.71,27.76,9600.0,27.73,27.76,27.71,27.76,9600.0
2007-04-17 11:45:00,27.77,27.79,27.75,27.77,10400.0,27.77,27.79,27.75,27.77,10400.0
2007-04-17 11:50:00,27.77,27.84,27.77,27.82,18900.0,27.77,27.84,27.77,27.82,18900.0
2007-04-17 11:55:00,27.82,27.84,27.81,27.82,15700.0,27.82,27.84,27.81,27.82,15700.0
2007-04-17 12:00:00,27.82,27.83,27.73,27.74,21300.0,27.82,27.83,27.73,27.74,21300.0
2007-04-17 12:05:00,27.75,27.82,27.75,27.79,20200.0,27.75,27.82,27.75,27.79,20200.0
2007-04-17 12:10:00,27.78,27.78,27.74,27.74,4400.0,27.78,27.78,27.74,27.74,4400.0
2007-04-17 12:15:00,27.74,27.74,27.73,27.73,6700.0,27.74,27.74,27.73,27.73,6700.0
2007-04-17 12:20:00,27.73,27.74,27.69,27.73,12100.0,27.73,27.74,27.69,27.73,12100.0
2007-04-17 12:25:00,27.73,27.76,27.72,27.73,5700.0,27.73,27.76,27.72,27.73,5700.0
2007-04-17 12:30:00,27.73,27.76,27.72,27.76,6800.0,27.73,27.76,27.72,27.76,6800.0
2007-04-17 12:35:00,27.76,27.78,27.74,27.74,6300.0,27.76,27.78,27.74,27.74,6300.0
2007-04-17 12:40:00,27.74,27.75,27.66,27.67,23300.0,27.74,27.75,27.66,27.67,23300.0
2007-04-17 12:45:00,27.67,27.67,27.6,27.61,18700.0,27.67,27.67,27.6,27.61,18700.0
2007-04-17 12:50:00,27.62,27.63,27.6,27.61,10800.0,27.62,27.63,27.6,27.61,10800.0
2007-04-17 12:55:00,27.61,27.65,27.57,27.59,39700.0,27.61,27.65,27.57,27.59,39700.0
2007-04-17 13:00:00,27.59,27.6,27.58,27.59,4100.0,27.59,27.6,27.58,27.59,4100.0
2007-04-17 13:05:00,27.59,27.62,27.58,27.6,15400.0,27.59,27.62,27.58,27.6,15400.0
2007-04-17 13:10:00,27.59,27.6,27.55,27.55,12700.0,27.59,27.6,27.55,27.55,12700.0
2007-04-17 13:15:00,27.55,27.6,27.55,27.57,12000.0,27.55,27.6,27.55,27.57,12000.0
2007-04-17 13:20:00,27.57,27.58,27.55,27.55,3300.0,27.57,27.58,27.55,27.55,3300.0
2007-04-17 13:25:00,27.55,27.63,27.55,27.61,11600.0,27.55,27.63,27.55,27.61,11600.0
2007-04-17 13:30:00,27.59,27.61,27.57,27.61,5000.0,27.59,27.61,27.57,27.61,5000.0
2007-04-17 13:35:00,27.61,27.63,27.59,27.62,12900.0,27.61,27.63,27.59,27.62,12900.0
2007-04-17 13:40:00,27.64,27.65,27.61,27.62,4300.0,27.64,27.65,27.61,27.62,4300.0
2007-04-17 13:45:00,27.61,27.62,27.58,27.59,2700.0,27.61,27.62,27.58,27.59,2700.0
2007-04-17 13:50:00,27.59,27.6,27.55,27.55,11900.0,27.59,27.6,27.55,27.55,11900.0
2007-04-17 13:55:00,27.56,27.59,27.54,27.58,7700.0,27.56,27.59,27.54,27.58,7700.0
2007-04-17 14:00:00,27.58,27.62,27.57,27.62,8400.0,27.58,27.62,27.57,27.62,8400.0
2007-04-17 14:05:00,27.62,27.64,27.57,27.58,15700.0,27.62,27.64,27.57,27.58,15700.0
2007-04-17 14:10:00,27.57,27.6,27.51,27.52,11300.0,27.57,27.6,27.51,27.52,11300.0
2007-04-17 14:15:00,27.53,27.56,27.52,27.52,11900.0,27.53,27.56,27.52,27.52,11900.0
2007-04-17 14:20:00,27.53,27.53,27.5,27.51,21600.0,27.53,27.53,27.5,27.51,21600.0
2007-04-17 14:25:00,27.52,27.56,27.5,27.51,12000.0,27.52,27.56,27.5,27.51,12000.0
2007-04-17 14:30:00,27.51,27.53,27.5,27.51,11400.0,27.51,27.53,27.5,27.51,11400.0
2007-04-17 14:35:00,27.51,27.51,27.46,27.47,12600.0,27.51,27.51,27.46,27.47,12600.0
2007-04-17 14:40:00,27.46,27.51,27.46,27.5,12100.0,27.46,27.51,27.46,27.5,12100.0
2007-04-17 14:45:00,27.49,27.5,27.44,27.44,32000.0,27.49,27.5,27.44,27.44,32000.0
2007-04-17 14:50:00,27.45,27.47,27.44,27.44,10900.0,27.45,27.47,27.44,27.44,10900.0
2007-04-17 14:55:00,27.45,27.5,27.44,27.5,7200.0,27.45,27.5,27.44,27.5,7200.0
2007-04-17 15:00:00,27.5,27.5,27.48,27.5,46800.0,27.5,27.5,27.48,27.5,46800.0
2007-04-17 15:05:00,27.5,27.5,27.44,27.47,17700.0,27.5,27.5,27.44,27.47,17700.0
2007-04-17 15:10:00,27.47,27.47,27.46,27.47,14200.0,27.47,27.47,27.46,27.47,14200.0
2007-04-17 15:15:00,27.47,27.47,27.46,27.47,2600.0,27.47,27.47,27.46,27.47,2600.0
2007-04-17 15:20:00,27.47,27.5,27.46,27.5,4800.0,27.47,27.5,27.46,27.5,4800.0
2007-04-17 15:25:00,27.5,27.53,27.49,27.5,19300.0,27.5,27.53,27.49,27.5,19300.0
2007-04-17 15:30:00,27.49,27.5,27.49,27.5,1600.0,27.49,27.5,27.49,27.5,1600.0
2007-04-17 15:35:00,27.5,27.5,27.49,27.5,9500.0,27.5,27.5,27.49,27.5,9500.0
2007-04-17 15:40:00,27.5,27.51,27.49,27.49,13600.0,27.5,27.51,27.49,27.49,13600.0
2007-04-17 15:45:00,27.5,27.5,27.45,27.46,23400.0,27.5,27.5,27.45,27.46,23400.0
2007-04-17 15:50:00,27.46,27.49,27.45,27.47,18100.0,27.46,27.49,27.45,27.47,18100.0
2007-04-17 15:55:00,27.47,27.5,27.41,27.49,49700.0,27.47,27.5,27.41,27.49,49700.0
2007-04-18 09:30:00,27.38,27.44,27.14,27.37,30400.0,27.38,27.44,27.14,27.37,30400.0
2007-04-18 09:35:00,27.35,27.37,27.27,27.27,9100.0,27.35,27.37,27.27,27.27,9100.0
2007-04-18 09:40:00,27.27,27.28,27.22,27.22,14900.0,27.27,27.28,27.22,27.22,14900.0
2007-04-18 09:45:00,27.22,27.23,27.09,27.1,10500.0,27.22,27.23,27.09,27.1,10500.0
2007-04-18 09:50:00,27.11,27.14,27.1,27.11,9400.0,27.11,27.14,27.1,27.11,9400.0
2007-04-18 09:55:00,27.1,27.14,27.0,27.1,19300.0,27.1,27.14,27.0,27.1,19300.0
2007-04-18 10:00:00,27.09,27.11,26.93,27.0,33400.0,27.09,27.11,26.93,27.0,33400.0
2007-04-18 10:05:00,26.97,27.0,26.87,26.92,17800.0,26.97,27.0,26.87,26.92,17800.0
2007-04-18 10:10:00,26.92,26.95,26.85,26.94,18300.0,26.92,26.95,26.85,26.94,18300.0
2007-04-18 10:15:00,26.95,26.98,26.92,26.96,51100.0,26.95,26.98,26.92,26.96,51100.0
2007-04-18 10:20:00,26.96,27.0,26.94,26.99,13100.0,26.96,27.0,26.94,26.99,13100.0
2007-04-18 10:25:00,27.0,27.0,26.95,26.95,44900.0,27.0,27.0,26.95,26.95,44900.0
2007-04-18 10:30:00,26.95,26.97,26.9,26.95,20800.0,26.95,26.97,26.9,26.95,20800.0
2007-04-18 10:35:00,26.95,27.0,26.92,27.0,31700.0,26.95,27.0,26.92,27.0,31700.0
2007-04-18 10:40:00,27.0,27.04,27.0,27.0,11500.0,27.0,27.04,27.0,27.0,11500.0
2007-04-18 10:45:00,27.01,27.03,26.98,27.03,2700.0,27.01,27.03,26.98,27.03,2700.0
2007-04-18 10:50:00,27.06,27.09,27.05,27.07,4700.0,27.06,27.09,27.05,27.07,4700.0
2007-04-18 10:55:00,27.07,27.1,27.03,27.09,5400.0,27.07,27.1,27.03,27.09,5400.0
2007-04-18 11:00:00,27.1,27.29,27.1,27.28,36500.0,27.1,27.29,27.1,27.28,36500.0
2007-04-18 11:05:00,27.28,27.3,27.21,27.27,20200.0,27.28,27.3,27.21,27.27,20200.0
2007-04-18 11:10:00,27.27,27.27,27.23,27.25,4100.0,27.27,27.27,27.23,27.25,4100.0
2007-04-18 11:15:00,27.25,27.25,27.23,27.24,2000.0,27.25,27.25,27.23,27.24,2000.0
2007-04-18 11:20:00,27.24,27.25,27.19,27.22,4800.0,27.24,27.25,27.19,27.22,4800.0
2007-04-18 11:25:00,27.21,27.23,27.19,27.23,2400.0,27.21,27.23,27.19,27.23,2400.0
2007-04-18 11:30:00,27.22,27.25,27.2,27.22,3700.0,27.22,27.25,27.2,27.22,3700.0
2007-04-18 11:35:00,27.22,27.26,27.21,27.22,14300.0,27.22,27.26,27.21,27.22,14300.0
2007-04-18 11:40:00,27.21,27.21,27.17,27.21,4100.0,27.21,27.21,27.17,27.21,4100.0
2007-04-18 11:45:00,27.22,27.22,27.19,27.19,3900.0,27.22,27.22,27.19,27.19,3900.0
2007-04-18 11:50:00,27.19,27.2,27.16,27.17,7100.0,27.19,27.2,27.16,27.17,7100.0
2007-04-18 11:55:00,27.17,27.19,27.17,27.19,3600.0,27.17,27.19,27.17,27.19,3600.0
2007-04-18 12:00:00,27.19,27.21,27.19,27.21,3900.0,27.19,27.21,27.19,27.21,3900.0
2007-04-18 12:05:00,27.22,27.22,27.19,27.2,6700.0,27.22,27.22,27.19,27.2,6700.0
2007-04-18 12:10:00,27.2,27.21,27.18,27.21,1700.0,27.2,27.21,27.18,27.21,1700.0
2007-04-18 12:15:00,27.21,27.21,27.19,27.2,3100.0,27.21,27.21,27.19,27.2,3100.0
2007-04-18 12:20:00,27.19,27.2,27.18,27.19,2200.0,27.19,27.2,27.18,27.19,2200.0
2007-04-18 12:25:00,27.2,27.2,27.19,27.2,1500.0,27.2,27.2,27.19,27.2,1500.0
2007-04-18 12:30:00,27.2,27.22,27.19,27.21,2600.0,27.2,27.22,27.19,27.21,2600.0
2007-04-18 12:35:00,27.2,27.23,27.2,27.22,1800.0,27.2,27.23,27.2,27.22,1800.0
2007-04-18 12:40:00,27.22,27.27,27.21,27.26,16400.0,27.22,27.27,27.21,27.26,16400.0
2007-04-18 12:45:00,27.26,27.28,27.23,27.24,19500.0,27.26,27.28,27.23,27.24,19500.0
2007-04-18 12:50:00,27.24,27.25,27.21,27.22,2600.0,27.24,27.25,27.21,27.22,2600.0
2007-04-18 12:55:00,27.21,27.21,27.17,27.2,6300.0,27.21,27.21,27.17,27.2,6300.0
2007-04-18 13:00:00,27.19,27.23,27.18,27.23,1500.0,27.19,27.23,27.18,27.23,1500.0
2007-04-18 13:05:00,27.23,27.26,27.23,27.26,2100.0,27.23,27.26,27.23,27.26,2100.0
2007-04-18 13:10:00,27.26,27.26,27.23,27.26,4700.0,27.26,27.26,27.23,27.26,4700.0
2007-04-18 13:15:00,27.25,27.26,27.24,27.25,2600.0,27.25,27.26,27.24,27.25,2600.0
2007-04-18 13:20:00,27.25,27.27,27.25,27.26,2400.0,27.25,27.27,27.25,27.26,2400.0
2007-04-18 13:25:00,27.25,27.28,27.25,27.28,1500.0,27.25,27.28,27.25,27.28,1500.0
2007-04-18 13:30:00,27.27,27.27,27.25,27.26,2700.0,27.27,27.27,27.25,27.26,2700.0
2007-04-18 13:35:00,27.27,27.27,27.25,27.25,5500.0,27.27,27.27,27.25,27.25,5500.0
2007-04-18 13:40:00,27.24,27.25,27.23,27.24,4400.0,27.24,27.25,27.23,27.24,4400.0
2007-04-18 13:45:00,27.24,27.29,27.24,27.28,4300.0,27.24,27.29,27.24,27.28,4300.0
2007-04-18 13:50:00,27.29,27.31,27.28,27.3,3600.0,27.29,27.31,27.28,27.3,3600.0
2007-04-18 13:55:00,27.29,27.31,27.28,27.31,7200.0,27.29,27.31,27.28,27.31,7200.0
2007-04-18 14:00:00,27.31,27.34,27.31,27.33,5000.0,27.31,27.34,27.31,27.33,5000.0
2007-04-18 14:05:00,27.32,27.33,27.29,27.29,7400.0,27.32,27.33,27.29,27.29,7400.0
2007-04-18 14:10:00,27.29,27.31,27.29,27.3,2600.0,27.29,27.31,27.29,27.3,2600.0
2007-04-18 14:15:00,27.29,27.32,27.29,27.32,2900.0,27.29,27.32,27.29,27.32,2900.0
2007-04-18 14:20:00,27.32,27.34,27.29,27.3,8300.0,27.32,27.34,27.29,27.3,8300.0
2007-04-18 14:25:00,27.3,27.31,27.3,27.31,1400.0,27.3,27.31,27.3,27.31,1400.0
2007-04-18 14:30:00,27.3,27.3,27.3,27.3,1700.0,27.3,27.3,27.3,27.3,1700.0
2007-04-18 14:35:00,27.3,27.31,27.29,27.29,6500.0,27.3,27.31,27.29,27.29,6500.0
2007-04-18 14:40:00,27.3,27.35,27.3,27.35,5600.0,27.3,27.35,27.3,27.35,5600.0
2007-04-18 14:45:00,27.35,27.36,27.35,27.35,8700.0,27.35,27.36,27.35,27.35,8700.0
2007-04-18 14:50:00,27.36,27.36,27.34,27.35,17800.0,27.36,27.36,27.34,27.35,17800.0
2007-04-18 14:55:00,27.35,27.39,27.35,27.37,11900.0,27.35,27.39,27.35,27.37,11900.0
2007-04-18 15:00:00,27.37,27.4,27.37,27.4,9700.0,27.37,27.4,27.37,27.4,9700.0
2007-04-18 15:05:00,27.41,27.42,27.38,27.41,15700.0,27.41,27.42,27.38,27.41,15700.0
2007-04-18 15:10:00,27.4,27.43,27.4,27.42,10600.0,27.4,27.43,27.4,27.42,10600.0
2007-04-18 15:15:00,27.43,27.47,27.43,27.45,30700.0,27.43,27.47,27.43,27.45,30700.0
2007-04-18 15:20:00,27.44,27.46,27.44,27.45,7500.0,27.44,27.46,27.44,27.45,7500.0
2007-04-18 15:25:00,27.45,27.49,27.45,27.48,12600.0,27.45,27.49,27.45,27.48,12600.0
2007-04-18 15:30:00,27.47,27.5,27.47,27.49,17600.0,27.47,27.5,27.47,27.49,17600.0
2007-04-18 15:35:00,27.48,27.49,27.48,27.49,7700.0,27.48,27.49,27.48,27.49,7700.0
2007-04-18 15:40:00,27.48,27.49,27.41,27.41,46600.0,27.48,27.49,27.41,27.41,46600.0
2007-04-18 15:45:00,27.41,27.45,27.4,27.45,20600.0,27.41,27.45,27.4,27.45,20600.0
2007-04-18 15:50:00,27.45,27.45,27.41,27.43,37300.0,27.45,27.45,27.41,27.43,37300.0
2007-04-18 15:55:00,27.42,27.46,27.41,27.43,36300.0,27.42,27.46,27.41,27.43,36300.0
2007-04-19 09:30:00,27.35,27.35,26.85,26.97,24800.0,27.35,27.35,26.85,26.97,24800.0
2007-04-19 09:35:00,26.94,27.17,26.94,27.17,9300.0,26.94,27.17,26.94,27.17,9300.0
2007-04-19 09:40:00,27.15,27.18,27.14,27.17,6200.0,27.15,27.18,27.14,27.17,6200.0
2007-04-19 09:45:00,27.15,27.22,27.14,27.2,6400.0,27.15,27.22,27.14,27.2,6400.0
2007-04-19 09:50:00,27.2,27.22,27.19,27.19,6900.0,27.2,27.22,27.19,27.19,6900.0
2007-04-19 09:55:00,27.2,27.26,27.2,27.24,4900.0,27.2,27.26,27.2,27.24,4900.0
2007-04-19 10:00:00,27.27,27.27,27.23,27.26,1400.0,27.27,27.27,27.23,27.26,1400.0
2007-04-19 10:05:00,27.26,27.26,27.22,27.24,2800.0,27.26,27.26,27.22,27.24,2800.0
2007-04-19 10:10:00,27.23,27.26,27.22,27.26,1900.0,27.23,27.26,27.22,27.26,1900.0
2007-04-19 10:15:00,27.27,27.27,27.2,27.24,3100.0,27.27,27.27,27.2,27.24,3100.0
2007-04-19 10:20:00,27.23,27.29,27.23,27.29,3500.0,27.23,27.29,27.23,27.29,3500.0
2007-04-19 10:25:00,27.3,27.41,27.3,27.35,9500.0,27.3,27.41,27.3,27.35,9500.0
2007-04-19 10:30:00,27.34,27.34,27.29,27.32,6300.0,27.34,27.34,27.29,27.32,6300.0
2007-04-19 10:35:00,27.31,27.33,27.31,27.32,2200.0,27.31,27.33,27.31,27.32,2200.0
2007-04-19 10:40:00,27.32,27.32,27.28,27.31,4500.0,27.32,27.32,27.28,27.31,4500.0
2007-04-19 10:45:00,27.3,27.35,27.3,27.32,2100.0,27.3,27.35,27.3,27.32,2100.0
2007-04-19 10:50:00,27.33,27.33,27.28,27.29,4100.0,27.33,27.33,27.28,27.29,4100.0
2007-04-19 10:55:00,27.29,27.29,27.27,27.28,4100.0,27.29,27.29,27.27,27.28,4100.0
2007-04-19 11:00:00,27.29,27.38,27.29,27.34,13000.0,27.29,27.38,27.29,27.34,13000.0
2007-04-19 11:05:00,27.34,27.36,27.34,27.35,4700.0,27.34,27.36,27.34,27.35,4700.0
2007-04-19 11:10:00,27.36,27.44,27.35,27.42,10700.0,27.36,27.44,27.35,27.42,10700.0
2007-04-19 11:15:00,27.42,27.49,27.41,27.46,8400.0,27.42,27.49,27.41,27.46,8400.0
2007-04-19 11:20:00,27.46,27.47,27.46,27.47,2700.0,27.46,27.47,27.46,27.47,2700.0
2007-04-19 11:25:00,27.46,27.48,27.44,27.44,5100.0,27.46,27.48,27.44,27.44,5100.0
2007-04-19 11:30:00,27.45,27.47,27.41,27.41,6700.0,27.45,27.47,27.41,27.41,6700.0
2007-04-19 11:35:00,27.41,27.46,27.4,27.43,10000.0,27.41,27.46,27.4,27.43,10000.0
2007-04-19 11:40:00,27.43,27.43,27.41,27.43,3500.0,27.43,27.43,27.41,27.43,3500.0
2007-04-19 11:45:00,27.43,27.43,27.4,27.41,2600.0,27.43,27.43,27.4,27.41,2600.0
2007-04-19 11:50:00,27.41,27.45,27.41,27.45,3100.0,27.41,27.45,27.41,27.45,3100.0
2007-04-19 11:55:00,27.46,27.47,27.42,27.45,3400.0,27.46,27.47,27.42,27.45,3400.0
2007-04-19 12:00:00,27.43,27.43,27.4,27.41,5300.0,27.43,27.43,27.4,27.41,5300.0
2007-04-19 12:05:00,27.41,27.41,27.37,27.38,3000.0,27.41,27.41,27.37,27.38,3000.0
2007-04-19 12:10:00,27.38,27.38,27.36,27.38,3800.0,27.38,27.38,27.36,27.38,3800.0
2007-04-19 12:15:00,27.38,27.43,27.38,27.43,3900.0,27.38,27.43,27.38,27.43,3900.0
2007-04-19 12:20:00,27.43,27.45,27.4,27.4,16800.0,27.43,27.45,27.4,27.4,16800.0
2007-04-19 12:25:00,27.4,27.4,27.35,27.35,4200.0,27.4,27.4,27.35,27.35,4200.0
2007-04-19 12:30:00,27.36,27.36,27.3,27.3,4600.0,27.36,27.36,27.3,27.3,4600.0
2007-04-19 12:35:00,27.3,27.3,27.28,27.28,3800.0,27.3,27.3,27.28,27.28,3800.0
2007-04-19 12:40:00,27.29,27.31,27.28,27.3,3600.0,27.29,27.31,27.28,27.3,3600.0
2007-04-19 12:45:00,27.31,27.38,27.3,27.38,3400.0,27.31,27.38,27.3,27.38,3400.0
2007-04-19 12:50:00,27.37,27.39,27.37,27.39,1700.0,27.37,27.39,27.37,27.39,1700.0
2007-04-19 12:55:00,27.4,27.45,27.4,27.45,2300.0,27.4,27.45,27.4,27.45,2300.0
2007-04-19 13:00:00,27.42,27.45,27.42,27.44,1900.0,27.42,27.45,27.42,27.44,1900.0
2007-04-19 13:05:00,27.45,27.45,27.42,27.43,2400.0,27.45,27.45,27.42,27.43,2400.0
2007-04-19 13:10:00,27.43,27.43,27.42,27.42,2000.0,27.43,27.43,27.42,27.42,2000.0
2007-04-19 13:15:00,27.42,27.43,27.4,27.4,5500.0,27.42,27.43,27.4,27.4,5500.0
2007-04-19 13:20:00,27.4,27.41,27.4,27.4,2100.0,27.4,27.41,27.4,27.4,2100.0
2007-04-19 13:25:00,27.39,27.4,27.39,27.4,1300.0,27.39,27.4,27.39,27.4,1300.0
2007-04-19 13:30:00,27.4,27.4,27.39,27.39,700.0,27.4,27.4,27.39,27.39,700.0
2007-04-19 13:35:00,27.4,27.4,27.35,27.35,9400.0,27.4,27.4,27.35,27.35,9400.0
2007-04-19 13:40:00,27.36,27.36,27.35,27.35,600.0,27.36,27.36,27.35,27.35,600.0
2007-04-19 13:45:00,27.35,27.36,27.35,27.36,3000.0,27.35,27.36,27.35,27.36,3000.0
2007-04-19 13:50:00,27.36,27.37,27.36,27.37,2600.0,27.36,27.37,27.36,27.37,2600.0
2007-04-19 13:55:00,27.37,27.37,27.36,27.37,1100.0,27.37,27.37,27.36,27.37,1100.0
2007-04-19 14:00:00,27.37,27.37,27.36,27.36,2000.0,27.37,27.37,27.36,27.36,2000.0
2007-04-19 14:05:00,27.36,27.37,27.36,27.37,500.0,27.36,27.37,27.36,27.37,500.0
2007-04-19 14:10:00,27.37,27.39,27.36,27.39,8900.0,27.37,27.39,27.36,27.39,8900.0
2007-04-19 14:15:00,27.38,27.43,27.38,27.42,71800.0,27.38,27.43,27.38,27.42,71800.0
2007-04-19 14:20:00,27.42,27.42,27.37,27.4,10600.0,27.42,27.42,27.37,27.4,10600.0
2007-04-19 14:25:00,27.4,27.41,27.39,27.41,4400.0,27.4,27.41,27.39,27.41,4400.0
2007-04-19 14:30:00,27.41,27.41,27.4,27.4,7900.0,27.41,27.41,27.4,27.4,7900.0
2007-04-19 14:35:00,27.4,27.41,27.4,27.4,2900.0,27.4,27.41,27.4,27.4,2900.0
2007-04-19 14:40:00,27.4,27.41,27.4,27.41,12900.0,27.4,27.41,27.4,27.41,12900.0
2007-04-19 14:45:00,27.41,27.41,27.4,27.4,5200.0,27.41,27.41,27.4,27.4,5200.0
2007-04-19 14:50:00,27.4,27.41,27.38,27.38,2900.0,27.4,27.41,27.38,27.38,2900.0
2007-04-19 14:55:00,27.38,27.42,27.38,27.4,20100.0,27.38,27.42,27.38,27.4,20100.0
2007-04-19 15:00:00,27.4,27.4,27.39,27.39,1800.0,27.4,27.4,27.39,27.39,1800.0
2007-04-19 15:05:00,27.4,27.42,27.39,27.42,7700.0,27.4,27.42,27.39,27.42,7700.0
2007-04-19 15:10:00,27.42,27.42,27.4,27.4,5500.0,27.42,27.42,27.4,27.4,5500.0
2007-04-19 15:15:00,27.39,27.4,27.39,27.4,3700.0,27.39,27.4,27.39,27.4,3700.0
2007-04-19 15:20:00,27.4,27.4,27.39,27.4,4300.0,27.4,27.4,27.39,27.4,4300.0
2007-04-19 15:25:00,27.39,27.4,27.38,27.38,8800.0,27.39,27.4,27.38,27.38,8800.0
2007-04-19 15:30:00,27.38,27.39,27.38,27.39,6100.0,27.38,27.39,27.38,27.39,6100.0
2007-04-19 15:35:00,27.38,27.39,27.37,27.37,13800.0,27.38,27.39,27.37,27.37,13800.0
2007-04-19 15:40:00,27.38,27.38,27.31,27.32,27500.0,27.38,27.38,27.31,27.32,27500.0
2007-04-19 15:45:00,27.31,27.31,27.26,27.28,25700.0,27.31,27.31,27.26,27.28,25700.0
2007-04-19 15:50:00,27.27,27.34,27.27,27.34,25900.0,27.27,27.34,27.27,27.34,25900.0
2007-04-19 15:55:00,27.33,27.36,27.33,27.35,22700.0,27.33,27.36,27.33,27.35,22700.0
2007-04-20 09:30:00,27.5,27.5,27.35,27.45,27600.0,27.5,27.5,27.35,27.45,27600.0
2007-04-20 09:35:00,27.42,27.55,27.42,27.51,9800.0,27.42,27.55,27.42,27.51,9800.0
2007-04-20 09:40:00,27.47,27.5,27.45,27.45,2600.0,27.47,27.5,27.45,27.45,2600.0
2007-04-20 09:45:00,27.45,27.46,27.4,27.41,4200.0,27.45,27.46,27.4,27.41,4200.0
2007-04-20 09:50:00,27.41,27.46,27.41,27.43,4500.0,27.41,27.46,27.41,27.43,4500.0
2007-04-20 09:55:00,27.43,27.43,27.4,27.41,7700.0,27.43,27.43,27.4,27.41,7700.0
2007-04-20 10:00:00,27.4,27.51,27.39,27.4,15900.0,27.4,27.51,27.39,27.4,15900.0
2007-04-20 10:05:00,27.41,27.42,27.36,27.39,1700.0,27.41,27.42,27.36,27.39,1700.0
2007-04-20 10:10:00,27.38,27.41,27.31,27.35,10100.0,27.38,27.41,27.31,27.35,10100.0
2007-04-20 10:15:00,27.34,27.38,27.33,27.38,3300.0,27.34,27.38,27.33,27.38,3300.0
2007-04-20 10:20:00,27.32,27.34,27.31,27.34,900.0,27.32,27.34,27.31,27.34,900.0
2007-04-20 10:25:00,27.34,27.36,27.32,27.35,7900.0,27.34,27.36,27.32,27.35,7900.0
2007-04-20 10:30:00,27.36,27.36,27.32,27.32,1800.0,27.36,27.36,27.32,27.32,1800.0
2007-04-20 10:35:00,27.33,27.45,27.29,27.31,21200.0,27.33,27.45,27.29,27.31,21200.0
2007-04-20 10:40:00,27.31,27.39,27.31,27.39,7000.0,27.31,27.39,27.31,27.39,7000.0
2007-04-20 10:45:00,27.39,27.42,27.39,27.42,4200.0,27.39,27.42,27.39,27.42,4200.0
2007-04-20 10:50:00,27.42,27.45,27.42,27.44,6800.0,27.42,27.45,27.42,27.44,6800.0
2007-04-20 10:55:00,27.44,27.44,27.35,27.35,4800.0,27.44,27.44,27.35,27.35,4800.0
2007-04-20 11:00:00,27.34,27.42,27.34,27.4,3600.0,27.34,27.42,27.34,27.4,3600.0
2007-04-20 11:05:00,27.4,27.4,27.37,27.37,3300.0,27.4,27.4,27.37,27.37,3300.0
2007-04-20 11:10:00,27.38,27.38,27.36,27.37,2300.0,27.38,27.38,27.36,27.37,2300.0
2007-04-20 11:15:00,27.37,27.37,27.35,27.36,1900.0,27.37,27.37,27.35,27.36,1900.0
2007-04-20 11:20:00,27.36,27.38,27.36,27.37,4000.0,27.36,27.38,27.36,27.37,4000.0
2007-04-20 11:25:00,27.38,27.38,27.37,27.38,1600.0,27.38,27.38,27.37,27.38,1600.0
2007-04-20 11:30:00,27.37,27.46,27.37,27.38,29200.0,27.37,27.46,27.37,27.38,29200.0
2007-04-20 11:35:00,27.39,27.39,27.38,27.39,3400.0,27.39,27.39,27.38,27.39,3400.0
2007-04-20 11:40:00,27.39,27.39,27.38,27.39,4700.0,27.39,27.39,27.38,27.39,4700.0
2007-04-20 11:45:00,27.38,27.41,27.37,27.41,9600.0,27.38,27.41,27.37,27.41,9600.0
2007-04-20 11:50:00,27.4,27.41,27.4,27.4,900.0,27.4,27.41,27.4,27.4,900.0
2007-04-20 11:55:00,27.4,27.4,27.38,27.39,5600.0,27.4,27.4,27.38,27.39,5600.0
2007-04-20 12:00:00,27.38,27.39,27.37,27.38,1800.0,27.38,27.39,27.37,27.38,1800.0
2007-04-20 12:05:00,27.38,27.38,27.36,27.37,3900.0,27.38,27.38,27.36,27.37,3900.0
2007-04-20 12:10:00,27.36,27.46,27.36,27.4,18600.0,27.36,27.46,27.36,27.4,18600.0
2007-04-20 12:15:00,27.4,27.41,27.4,27.4,3800.0,27.4,27.41,27.4,27.4,3800.0
2007-04-20 12:20:00,27.4,27.4,27.39,27.39,4100.0,27.4,27.4,27.39,27.39,4100.0
2007-04-20 12:25:00,27.4,27.41,27.37,27.38,12900.0,27.4,27.41,27.37,27.38,12900.0
2007-04-20 12:30:00,27.38,27.39,27.36,27.39,1600.0,27.38,27.39,27.36,27.39,1600.0
2007-04-20 12:35:00,27.38,27.49,27.35,27.49,20600.0,27.38,27.49,27.35,27.49,20600.0
2007-04-20 12:40:00,27.38,27.38,27.37,27.38,2200.0,27.38,27.38,27.37,27.38,2200.0
2007-04-20 12:45:00,27.38,27.39,27.37,27.38,2900.0,27.38,27.39,27.37,27.38,2900.0
2007-04-20 12:50:00,27.4,27.42,27.38,27.41,6200.0,27.4,27.42,27.38,27.41,6200.0
2007-04-20 12:55:00,27.41,27.47,27.41,27.47,8500.0,27.41,27.47,27.41,27.47,8500.0
2007-04-20 13:00:00,27.47,27.47,27.46,27.47,5600.0,27.47,27.47,27.46,27.47,5600.0
2007-04-20 13:05:00,27.46,27.5,27.46,27.5,12500.0,27.46,27.5,27.46,27.5,12500.0
2007-04-20 13:10:00,27.51,27.51,27.5,27.5,8000.0,27.51,27.51,27.5,27.5,8000.0
2007-04-20 13:15:00,27.5,27.51,27.49,27.5,7700.0,27.5,27.51,27.49,27.5,7700.0
2007-04-20 13:20:00,27.51,27.52,27.5,27.52,2300.0,27.51,27.52,27.5,27.52,2300.0
2007-04-20 13:25:00,27.52,27.53,27.51,27.53,1800.0,27.52,27.53,27.51,27.53,1800.0
2007-04-20 13:30:00,27.53,27.55,27.5,27.54,17600.0,27.53,27.55,27.5,27.54,17600.0
2007-04-20 13:35:00,27.54,27.54,27.51,27.52,5200.0,27.54,27.54,27.51,27.52,5200.0
2007-04-20 13:40:00,27.52,27.57,27.52,27.54,15900.0,27.52,27.57,27.52,27.54,15900.0
2007-04-20 13:45:00,27.55,27.57,27.55,27.56,6700.0,27.55,27.57,27.55,27.56,6700.0
2007-04-20 13:50:00,27.56,27.6,27.56,27.57,15600.0,27.56,27.6,27.56,27.57,15600.0
2007-04-20 13:55:00,27.58,27.58,27.56,27.56,6000.0,27.58,27.58,27.56,27.56,6000.0
2007-04-20 14:00:00,27.56,27.6,27.56,27.56,15000.0,27.56,27.6,27.56,27.56,15000.0
2007-04-20 14:05:00,27.57,27.57,27.54,27.54,3300.0,27.57,27.57,27.54,27.54,3300.0
2007-04-20 14:10:00,27.55,27.57,27.51,27.54,22300.0,27.55,27.57,27.51,27.54,22300.0
2007-04-20 14:15:00,27.53,27.55,27.53,27.54,3100.0,27.53,27.55,27.53,27.54,3100.0
2007-04-20 14:20:00,27.55,27.55,27.54,27.54,1200.0,27.55,27.55,27.54,27.54,1200.0
2007-04-20 14:25:00,27.55,27.55,27.52,27.54,4500.0,27.55,27.55,27.52,27.54,4500.0
2007-04-20 14:30:00,27.54,27.57,27.53,27.57,2600.0,27.54,27.57,27.53,27.57,2600.0
2007-04-20 14:35:00,27.59,27.63,27.57,27.61,12900.0,27.59,27.63,27.57,27.61,12900.0
2007-04-20 14:40:00,27.62,27.65,27.6,27.65,12300.0,27.62,27.65,27.6,27.65,12300.0
2007-04-20 14:45:00,27.64,27.66,27.62,27.63,23500.0,27.64,27.66,27.62,27.63,23500.0
2007-04-20 14:50:00,27.62,27.64,27.62,27.63,4200.0,27.62,27.64,27.62,27.63,4200.0
2007-04-20 14:55:00,27.64,27.67,27.63,27.66,5800.0,27.64,27.67,27.63,27.66,5800.0
2007-04-20 15:00:00,27.65,27.68,27.64,27.66,12000.0,27.65,27.68,27.64,27.66,12000.0
2007-04-20 15:05:00,27.66,27.72,27.66,27.67,23900.0,27.66,27.72,27.66,27.67,23900.0
2007-04-20 15:10:00,27.67,27.72,27.66,27.72,10600.0,27.67,27.72,27.66,27.72,10600.0
2007-04-20 15:15:00,27.72,27.73,27.65,27.66,34600.0,27.72,27.73,27.65,27.66,34600.0
2007-04-20 15:20:00,27.66,27.67,27.65,27.66,9900.0,27.66,27.67,27.65,27.66,9900.0
2007-04-20 15:25:00,27.65,27.66,27.65,27.65,8000.0,27.65,27.66,27.65,27.65,8000.0
2007-04-20 15:30:00,27.65,27.73,27.64,27.68,27600.0,27.65,27.73,27.64,27.68,27600.0
2007-04-20 15:35:00,27.69,27.69,27.65,27.65,7100.0,27.69,27.69,27.65,27.65,7100.0
2007-04-20 15:40:00,27.65,27.7,27.65,27.66,17900.0,27.65,27.7,27.65,27.66,17900.0
2007-04-20 15:45:00,27.67,27.7,27.66,27.68,12700.0,27.67,27.7,27.66,27.68,12700.0
2007-04-20 15:50:00,27.7,27.73,27.67,27.72,28200.0,27.7,27.73,27.67,27.72,28200.0
2007-04-20 15:55:00,27.71,27.72,27.66,27.71,30500.0,27.71,27.72,27.66,27.71,30500.0
2007-04-23 09:30:00,27.57,27.65,27.52,27.56,30400.0,27.57,27.65,27.52,27.56,30400.0
2007-04-23 09:35:00,27.59,27.64,27.56,27.6,9000.0,27.59,27.64,27.56,27.6,9000.0
2007-04-23 09:40:00,27.61,27.67,27.58,27.61,4900.0,27.61,27.67,27.58,27.61,4900.0
2007-04-23 09:45:00,27.59,27.67,27.56,27.59,8600.0,27.59,27.67,27.56,27.59,8600.0
2007-04-23 09:50:00,27.6,27.67,27.6,27.66,6200.0,27.6,27.67,27.6,27.66,6200.0
2007-04-23 09:55:00,27.67,27.72,27.66,27.71,4700.0,27.67,27.72,27.66,27.71,4700.0
2007-04-23 10:00:00,27.71,27.71,27.69,27.7,2000.0,27.71,27.71,27.69,27.7,2000.0
2007-04-23 10:05:00,27.69,27.71,27.67,27.71,6200.0,27.69,27.71,27.67,27.71,6200.0
2007-04-23 10:10:00,27.7,27.73,27.7,27.7,8300.0,27.7,27.73,27.7,27.7,8300.0
2007-04-23 10:15:00,27.71,27.73,27.68,27.7,3100.0,27.71,27.73,27.68,27.7,3100.0
2007-04-23 10:20:00,27.7,27.7,27.68,27.7,6400.0,27.7,27.7,27.68,27.7,6400.0
2007-04-23 10:25:00,27.69,27.7,27.67,27.69,4400.0,27.69,27.7,27.67,27.69,4400.0
2007-04-23 10:30:00,27.68,27.71,27.68,27.69,3700.0,27.68,27.71,27.68,27.69,3700.0
2007-04-23 10:35:00,27.69,27.7,27.69,27.69,4500.0,27.69,27.7,27.69,27.69,4500.0
2007-04-23 10:40:00,27.69,27.73,27.68,27.7,8700.0,27.69,27.73,27.68,27.7,8700.0
2007-04-23 10:45:00,27.7,27.71,27.7,27.7,3900.0,27.7,27.71,27.7,27.7,3900.0
2007-04-23 10:50:00,27.71,27.72,27.69,27.7,10900.0,27.71,27.72,27.69,27.7,10900.0
2007-04-23 10:55:00,27.69,27.73,27.69,27.69,13200.0,27.69,27.73,27.69,27.69,13200.0
2007-04-23 11:00:00,27.69,27.72,27.66,27.72,6900.0,27.69,27.72,27.66,27.72,6900.0
2007-04-23 11:05:00,27.72,27.73,27.7,27.73,111300.0,27.72,27.73,27.7,27.73,111300.0
2007-04-23 11:10:00,27.73,27.75,27.72,27.74,21500.0,27.73,27.75,27.72,27.74,21500.0
2007-04-23 11:15:00,27.73,27.74,27.71,27.73,2700.0,27.73,27.74,27.71,27.73,2700.0
2007-04-23 11:20:00,27.72,27.73,27.7,27.72,4400.0,27.72,27.73,27.7,27.72,4400.0
2007-04-23 11:25:00,27.71,27.71,27.69,27.71,4100.0,27.71,27.71,27.69,27.71,4100.0
2007-04-23 11:30:00,27.71,27.71,27.67,27.69,2400.0,27.71,27.71,27.67,27.69,2400.0
2007-04-23 11:35:00,27.69,27.69,27.67,27.68,4100.0,27.69,27.69,27.67,27.68,4100.0
2007-04-23 11:40:00,27.68,27.69,27.67,27.67,2700.0,27.68,27.69,27.67,27.67,2700.0
2007-04-23 11:45:00,27.68,27.69,27.65,27.65,11400.0,27.68,27.69,27.65,27.65,11400.0
2007-04-23 11:50:00,27.65,27.69,27.65,27.68,5700.0,27.65,27.69,27.65,27.68,5700.0
2007-04-23 11:55:00,27.68,27.68,27.66,27.66,4200.0,27.68,27.68,27.66,27.66,4200.0
2007-04-23 12:00:00,27.67,27.67,27.63,27.63,5400.0,27.67,27.67,27.63,27.63,5400.0
2007-04-23 12:05:00,27.62,27.62,27.59,27.59,3900.0,27.62,27.62,27.59,27.59,3900.0
2007-04-23 12:10:00,27.59,27.6,27.57,27.57,8900.0,27.59,27.6,27.57,27.57,8900.0
2007-04-23 12:15:00,27.58,27.58,27.54,27.57,14000.0,27.58,27.58,27.54,27.57,14000.0
2007-04-23 12:20:00,27.56,27.66,27.56,27.61,37400.0,27.56,27.66,27.56,27.61,37400.0
2007-04-23 12:25:00,27.61,27.61,27.6,27.6,4800.0,27.61,27.61,27.6,27.6,4800.0
2007-04-23 12:30:00,27.6,27.6,27.58,27.59,4800.0,27.6,27.6,27.58,27.59,4800.0
2007-04-23 12:35:00,27.58,27.59,27.58,27.59,700.0,27.58,27.59,27.58,27.59,700.0
2007-04-23 12:40:00,27.58,27.59,27.58,27.59,800.0,27.58,27.59,27.58,27.59,800.0
2007-04-23 12:45:00,27.59,27.59,27.58,27.58,1000.0,27.59,27.59,27.58,27.58,1000.0
2007-04-23 12:50:00,27.58,27.59,27.57,27.57,3400.0,27.58,27.59,27.57,27.57,3400.0
2007-04-23 12:55:00,27.57,27.59,27.56,27.58,9900.0,27.57,27.59,27.56,27.58,9900.0
2007-04-23 13:00:00,27.58,27.59,27.58,27.59,1200.0,27.58,27.59,27.58,27.59,1200.0
2007-04-23 13:05:00,27.59,27.59,27.58,27.59,800.0,27.59,27.59,27.58,27.59,800.0
2007-04-23 13:10:00,27.59,27.59,27.59,27.59,5500.0,27.59,27.59,27.59,27.59,5500.0
2007-04-23 13:15:00,27.59,27.67,27.59,27.67,6900.0,27.59,27.67,27.59,27.67,6900.0
2007-04-23 13:20:00,27.66,27.7,27.66,27.7,14500.0,27.66,27.7,27.66,27.7,14500.0
2007-04-23 13:25:00,27.7,27.71,27.65,27.66,14900.0,27.7,27.71,27.65,27.66,14900.0
2007-04-23 13:30:00,27.66,27.66,27.65,27.65,3400.0,27.66,27.66,27.65,27.65,3400.0
2007-04-23 13:35:00,27.65,27.65,27.64,27.65,1700.0,27.65,27.65,27.64,27.65,1700.0
2007-04-23 13:40:00,27.65,27.65,27.62,27.62,21300.0,27.65,27.65,27.62,27.62,21300.0
2007-04-23 13:45:00,27.63,27.64,27.62,27.63,2900.0,27.63,27.64,27.62,27.63,2900.0
2007-04-23 13:50:00,27.63,27.64,27.59,27.59,7600.0,27.63,27.64,27.59,27.59,7600.0
2007-04-23 13:55:00,27.59,27.64,27.56,27.62,10600.0,27.59,27.64,27.56,27.62,10600.0
2007-04-23 14:00:00,27.62,27.62,27.55,27.56,3700.0,27.62,27.62,27.55,27.56,3700.0
2007-04-23 14:05:00,27.56,27.59,27.53,27.58,9200.0,27.56,27.59,27.53,27.58,9200.0
2007-04-23 14:10:00,27.58,27.59,27.57,27.57,3500.0,27.58,27.59,27.57,27.57,3500.0
2007-04-23 14:15:00,27.55,27.57,27.54,27.57,2200.0,27.55,27.57,27.54,27.57,2200.0
2007-04-23 14:20:00,27.57,27.6,27.56,27.6,5000.0,27.57,27.6,27.56,27.6,5000.0
2007-04-23 14:25:00,27.59,27.68,27.59,27.66,85800.0,27.59,27.68,27.59,27.66,85800.0
2007-04-23 14:30:00,27.65,27.65,27.63,27.64,2000.0,27.65,27.65,27.63,27.64,2000.0
2007-04-23 14:35:00,27.64,27.65,27.64,27.65,2000.0,27.64,27.65,27.64,27.65,2000.0
2007-04-23 14:40:00,27.65,27.65,27.64,27.64,3700.0,27.65,27.65,27.64,27.64,3700.0
2007-04-23 14:45:00,27.65,27.65,27.64,27.65,4000.0,27.65,27.65,27.64,27.65,4000.0
2007-04-23 14:50:00,27.65,27.65,27.64,27.65,4800.0,27.65,27.65,27.64,27.65,4800.0
2007-04-23 14:55:00,27.65,27.69,27.65,27.67,18300.0,27.65,27.69,27.65,27.67,18300.0
2007-04-23 15:00:00,27.67,27.67,27.64,27.65,7800.0,27.67,27.67,27.64,27.65,7800.0
2007-04-23 15:05:00,27.65,27.67,27.65,27.66,22200.0,27.65,27.67,27.65,27.66,22200.0
2007-04-23 15:10:00,27.65,27.66,27.65,27.66,2300.0,27.65,27.66,27.65,27.66,2300.0
2007-04-23 15:15:00,27.65,27.7,27.65,27.69,7300.0,27.65,27.7,27.65,27.69,7300.0
2007-04-23 15:20:00,27.7,27.7,27.69,27.69,1900.0,27.7,27.7,27.69,27.69,1900.0
2007-04-23 15:25:00,27.7,27.71,27.69,27.71,20300.0,27.7,27.71,27.69,27.71,20300.0
2007-04-23 15:30:00,27.71,27.73,27.7,27.7,10100.0,27.71,27.73,27.7,27.7,10100.0
2007-04-23 15:35:00,27.71,27.77,27.71,27.75,26400.0,27.71,27.77,27.71,27.75,26400.0
2007-04-23 15:40:00,27.75,27.75,27.73,27.74,13900.0,27.75,27.75,27.73,27.74,13900.0
2007-04-23 15:45:00,27.74,27.76,27.73,27.74,23900.0,27.74,27.76,27.73,27.74,23900.0
2007-04-23 15:50:00,27.74,27.75,27.72,27.72,20200.0,27.74,27.75,27.72,27.72,20200.0
2007-04-23 15:55:00,27.72,27.75,27.7,27.7,31400.0,27.72,27.75,27.7,27.7,31400.0
2007-04-24 09:30:00,27.79,27.79,27.63,27.73,11400.0,27.79,27.79,27.63,27.73,11400.0
2007-04-24 09:35:00,27.73,27.89,27.73,27.83,45300.0,27.73,27.89,27.73,27.83,45300.0
2007-04-24 09:40:00,27.83,27.83,27.82,27.83,6500.0,27.83,27.83,27.82,27.83,6500.0
2007-04-24 09:45:00,27.83,27.83,27.82,27.83,3900.0,27.83,27.83,27.82,27.83,3900.0
2007-04-24 09:50:00,27.83,27.83,27.82,27.82,3300.0,27.83,27.83,27.82,27.82,3300.0
2007-04-24 09:55:00,27.82,27.86,27.82,27.86,8000.0,27.82,27.86,27.82,27.86,8000.0
2007-04-24 10:00:00,27.86,27.87,27.85,27.87,11400.0,27.86,27.87,27.85,27.87,11400.0
2007-04-24 10:05:00,27.86,27.88,27.86,27.87,5000.0,27.86,27.88,27.86,27.87,5000.0
2007-04-24 10:10:00,27.87,27.88,27.85,27.86,5800.0,27.87,27.88,27.85,27.86,5800.0
2007-04-24 10:15:00,27.87,27.87,27.86,27.86,1900.0,27.87,27.87,27.86,27.86,1900.0
2007-04-24 10:20:00,27.86,27.86,27.82,27.82,5200.0,27.86,27.86,27.82,27.82,5200.0
2007-04-24 10:25:00,27.82,27.83,27.81,27.83,3800.0,27.82,27.83,27.81,27.83,3800.0
2007-04-24 10:30:00,27.83,27.83,27.8,27.8,10200.0,27.83,27.83,27.8,27.8,10200.0
2007-04-24 10:35:00,27.8,27.82,27.8,27.81,6100.0,27.8,27.82,27.8,27.81,6100.0
2007-04-24 10:40:00,27.81,27.81,27.78,27.78,11300.0,27.81,27.81,27.78,27.78,11300.0
2007-04-24 10:45:00,27.79,27.8,27.78,27.79,5300.0,27.79,27.8,27.78,27.79,5300.0
2007-04-24 10:50:00,27.79,27.8,27.78,27.78,5100.0,27.79,27.8,27.78,27.78,5100.0
2007-04-24 10:55:00,27.78,27.79,27.78,27.78,2300.0,27.78,27.79,27.78,27.78,2300.0
2007-04-24 11:00:00,27.78,27.79,27.78,27.79,900.0,27.78,27.79,27.78,27.79,900.0
2007-04-24 11:05:00,27.79,27.85,27.79,27.83,16300.0,27.79,27.85,27.79,27.83,16300.0
2007-04-24 11:10:00,27.82,27.85,27.82,27.84,5200.0,27.82,27.85,27.82,27.84,5200.0
2007-04-24 11:15:00,27.84,27.84,27.82,27.82,2500.0,27.84,27.84,27.82,27.82,2500.0
2007-04-24 11:20:00,27.82,27.83,27.82,27.83,1600.0,27.82,27.83,27.82,27.83,1600.0
2007-04-24 11:25:00,27.83,27.83,27.78,27.79,9200.0,27.83,27.83,27.78,27.79,9200.0
2007-04-24 11:30:00,27.79,27.79,27.74,27.75,6900.0,27.79,27.79,27.74,27.75,6900.0
2007-04-24 11:35:00,27.75,27.75,27.74,27.75,2100.0,27.75,27.75,27.74,27.75,2100.0
2007-04-24 11:40:00,27.75,27.75,27.75,27.75,2000.0,27.75,27.75,27.75,27.75,2000.0
2007-04-24 11:45:00,27.75,27.75,27.74,27.74,2100.0,27.75,27.75,27.74,27.74,2100.0
2007-04-24 11:50:00,27.75,27.78,27.75,27.78,5800.0,27.75,27.78,27.75,27.78,5800.0
2007-04-24 11:55:00,27.77,27.83,27.77,27.83,5700.0,27.77,27.83,27.77,27.83,5700.0
2007-04-24 12:00:00,27.83,27.84,27.82,27.83,8200.0,27.83,27.84,27.82,27.83,8200.0
2007-04-24 12:05:00,27.84,27.84,27.82,27.83,9400.0,27.84,27.84,27.82,27.83,9400.0
2007-04-24 12:10:00,27.83,27.87,27.83,27.86,11000.0,27.83,27.87,27.83,27.86,11000.0
2007-04-24 12:15:00,27.87,27.88,27.86,27.87,5600.0,27.87,27.88,27.86,27.87,5600.0
2007-04-24 12:20:00,27.87,27.94,27.87,27.93,20300.0,27.87,27.94,27.87,27.93,20300.0
2007-04-24 12:25:00,27.93,27.97,27.93,27.97,15200.0,27.93,27.97,27.93,27.97,15200.0
2007-04-24 12:30:00,27.96,27.97,27.96,27.97,5900.0,27.96,27.97,27.96,27.97,5900.0
2007-04-24 12:35:00,27.97,27.98,27.96,27.98,10400.0,27.97,27.98,27.96,27.98,10400.0
2007-04-24 12:40:00,27.98,28.0,27.98,27.99,17300.0,27.98,28.0,27.98,27.99,17300.0
2007-04-24 12:45:00,27.99,28.0,27.98,27.98,17100.0,27.99,28.0,27.98,27.98,17100.0
2007-04-24 12:50:00,27.98,28.0,27.98,27.99,10700.0,27.98,28.0,27.98,27.99,10700.0
2007-04-24 12:55:00,27.99,28.01,27.98,28.0,30400.0,27.99,28.01,27.98,28.0,30400.0
2007-04-24 13:00:00,28.0,28.0,27.97,27.99,12500.0,28.0,28.0,27.97,27.99,12500.0
2007-04-24 13:05:00,27.98,28.0,27.96,27.96,7200.0,27.98,28.0,27.96,27.96,7200.0
2007-04-24 13:10:00,27.96,27.97,27.95,27.96,5600.0,27.96,27.97,27.95,27.96,5600.0
2007-04-24 13:15:00,27.97,27.97,27.95,27.95,10900.0,27.97,27.97,27.95,27.95,10900.0
2007-04-24 13:20:00,27.96,27.97,27.95,27.96,17900.0,27.96,27.97,27.95,27.96,17900.0
2007-04-24 13:25:00,27.96,27.97,27.95,27.96,5000.0,27.96,27.97,27.95,27.96,5000.0
2007-04-24 13:30:00,27.96,28.02,27.96,28.01,26600.0,27.96,28.02,27.96,28.01,26600.0
2007-04-24 13:35:00,28.0,28.05,28.0,28.04,23100.0,28.0,28.05,28.0,28.04,23100.0
2007-04-24 13:40:00,28.04,28.07,28.04,28.06,13900.0,28.04,28.07,28.04,28.06,13900.0
2007-04-24 13:45:00,28.05,28.06,28.05,28.06,8800.0,28.05,28.06,28.05,28.06,8800.0
2007-04-24 13:50:00,28.05,28.06,28.05,28.05,13100.0,28.05,28.06,28.05,28.05,13100.0
2007-04-24 13:55:00,28.05,28.08,28.05,28.06,10600.0,28.05,28.08,28.05,28.06,10600.0
2007-04-24 14:00:00,28.06,28.08,28.06,28.07,8400.0,28.06,28.08,28.06,28.07,8400.0
2007-04-24 14:05:00,28.07,28.08,28.05,28.06,9800.0,28.07,28.08,28.05,28.06,9800.0
2007-04-24 14:10:00,28.06,28.08,28.06,28.08,5800.0,28.06,28.08,28.06,28.08,5800.0
2007-04-24 14:15:00,28.07,28.08,28.07,28.08,3900.0,28.07,28.08,28.07,28.08,3900.0
2007-04-24 14:20:00,28.08,28.08,28.06,28.06,5000.0,28.08,28.08,28.06,28.06,5000.0
2007-04-24 14:25:00,28.06,28.1,28.06,28.1,15000.0,28.06,28.1,28.06,28.1,15000.0
2007-04-24 14:30:00,28.1,28.13,28.1,28.12,11300.0,28.1,28.13,28.1,28.12,11300.0
2007-04-24 14:35:00,28.12,28.13,28.11,28.13,7500.0,28.12,28.13,28.11,28.13,7500.0
2007-04-24 14:40:00,28.12,28.13,28.05,28.08,24400.0,28.12,28.13,28.05,28.08,24400.0
2007-04-24 14:45:00,28.09,28.1,28.08,28.1,10100.0,28.09,28.1,28.08,28.1,10100.0
2007-04-24 14:50:00,28.1,28.11,28.1,28.1,22100.0,28.1,28.11,28.1,28.1,22100.0
2007-04-24 14:55:00,28.11,28.11,28.1,28.11,8900.0,28.11,28.11,28.1,28.11,8900.0
2007-04-24 15:00:00,28.11,28.11,28.1,28.11,10400.0,28.11,28.11,28.1,28.11,10400.0
2007-04-24 15:05:00,28.11,28.11,28.1,28.11,5200.0,28.11,28.11,28.1,28.11,5200.0
2007-04-24 15:10:00,28.11,28.11,28.1,28.11,18300.0,28.11,28.11,28.1,28.11,18300.0
2007-04-24 15:15:00,28.11,28.12,28.1,28.1,10500.0,28.11,28.12,28.1,28.1,10500.0
2007-04-24 15:20:00,28.11,28.11,28.1,28.11,15100.0,28.11,28.11,28.1,28.11,15100.0
2007-04-24 15:25:00,28.11,28.11,28.1,28.11,9400.0,28.11,28.11,28.1,28.11,9400.0
2007-04-24 15:30:00,28.11,28.12,28.1,28.12,23200.0,28.11,28.12,28.1,28.12,23200.0
2007-04-24 15:35:00,28.11,28.12,28.07,28.08,44300.0,28.11,28.12,28.07,28.08,44300.0
2007-04-24 15:40:00,28.07,28.08,28.07,28.08,12400.0,28.07,28.08,28.07,28.08,12400.0
2007-04-24 15:45:00,28.08,28.08,28.07,28.08,30000.0,28.08,28.08,28.07,28.08,30000.0
2007-04-24 15:50:00,28.08,28.08,28.06,28.06,49800.0,28.08,28.08,28.06,28.06,49800.0
2007-04-24 15:55:00,28.06,28.12,28.03,28.09,117700.0,28.06,28.12,28.03,28.09,117700.0
2007-04-25 09:30:00,28.1,28.26,28.07,28.19,57600.0,28.1,28.26,28.07,28.19,57600.0
2007-04-25 09:35:00,28.18,28.2,28.12,28.12,34900.0,28.18,28.2,28.12,28.12,34900.0
2007-04-25 09:40:00,28.12,28.12,28.09,28.09,6400.0,28.12,28.12,28.09,28.09,6400.0
2007-04-25 09:45:00,28.07,28.08,28.02,28.02,6900.0,28.07,28.08,28.02,28.02,6900.0
2007-04-25 09:50:00,28.01,28.01,27.89,27.9,14700.0,28.01,28.01,27.89,27.9,14700.0
2007-04-25 09:55:00,27.9,27.9,27.88,27.88,2200.0,27.9,27.9,27.88,27.88,2200.0
2007-04-25 10:00:00,27.87,27.9,27.85,27.89,9100.0,27.87,27.9,27.85,27.89,9100.0
2007-04-25 10:05:00,27.9,27.9,27.85,27.89,11400.0,27.9,27.9,27.85,27.89,11400.0
2007-04-25 10:10:00,27.87,27.9,27.84,27.89,64600.0,27.87,27.9,27.84,27.89,64600.0
2007-04-25 10:15:00,27.89,27.98,27.86,27.98,18100.0,27.89,27.98,27.86,27.98,18100.0
2007-04-25 10:20:00,28.0,28.0,27.95,27.95,12400.0,28.0,28.0,27.95,27.95,12400.0
2007-04-25 10:25:00,27.95,27.95,27.92,27.93,5900.0,27.95,27.95,27.92,27.93,5900.0
2007-04-25 10:30:00,27.93,27.95,27.93,27.95,2700.0,27.93,27.95,27.93,27.95,2700.0
2007-04-25 10:35:00,27.96,28.07,27.96,28.07,14900.0,27.96,28.07,27.96,28.07,14900.0
2007-04-25 10:40:00,28.07,28.12,28.05,28.1,25700.0,28.07,28.12,28.05,28.1,25700.0
2007-04-25 10:45:00,28.11,28.16,28.11,28.13,4500.0,28.11,28.16,28.11,28.13,4500.0
2007-04-25 10:50:00,28.12,28.13,28.1,28.1,2000.0,28.12,28.13,28.1,28.1,2000.0
2007-04-25 10:55:00,28.09,28.1,27.98,27.98,25200.0,28.09,28.1,27.98,27.98,25200.0
2007-04-25 11:00:00,27.98,28.03,27.95,28.03,11000.0,27.98,28.03,27.95,28.03,11000.0
2007-04-25 11:05:00,28.04,28.07,28.04,28.07,4600.0,28.04,28.07,28.04,28.07,4600.0
2007-04-25 11:10:00,28.07,28.1,28.07,28.09,4900.0,28.07,28.1,28.07,28.09,4900.0
2007-04-25 11:15:00,28.09,28.15,28.05,28.13,11300.0,28.09,28.15,28.05,28.13,11300.0
2007-04-25 11:20:00,28.14,28.14,28.1,28.11,9400.0,28.14,28.14,28.1,28.11,9400.0
2007-04-25 11:25:00,28.11,28.12,28.1,28.12,8600.0,28.11,28.12,28.1,28.12,8600.0
2007-04-25 11:30:00,28.12,28.14,28.12,28.14,3300.0,28.12,28.14,28.12,28.14,3300.0
2007-04-25 11:35:00,28.14,28.17,28.14,28.16,4200.0,28.14,28.17,28.14,28.16,4200.0
2007-04-25 11:40:00,28.16,28.16,28.13,28.13,7300.0,28.16,28.16,28.13,28.13,7300.0
2007-04-25 11:45:00,28.13,28.14,28.12,28.13,1500.0,28.13,28.14,28.12,28.13,1500.0
2007-04-25 11:50:00,28.13,28.13,28.1,28.11,4600.0,28.13,28.13,28.1,28.11,4600.0
2007-04-25 11:55:00,28.12,28.19,28.11,28.19,4200.0,28.12,28.19,28.11,28.19,4200.0
2007-04-25 12:00:00,28.2,28.2,28.17,28.18,9900.0,28.2,28.2,28.17,28.18,9900.0
2007-04-25 12:05:00,28.17,28.19,28.17,28.18,9900.0,28.17,28.19,28.17,28.18,9900.0
2007-04-25 12:10:00,28.19,28.2,28.18,28.19,4100.0,28.19,28.2,28.18,28.19,4100.0
2007-04-25 12:15:00,28.2,28.25,28.19,28.24,10500.0,28.2,28.25,28.19,28.24,10500.0
2007-04-25 12:20:00,28.23,28.23,28.21,28.23,5400.0,28.23,28.23,28.21,28.23,5400.0
2007-04-25 12:25:00,28.24,28.24,28.23,28.23,6900.0,28.24,28.24,28.23,28.23,6900.0
2007-04-25 12:30:00,28.23,28.23,28.21,28.23,3700.0,28.23,28.23,28.21,28.23,3700.0
2007-04-25 12:35:00,28.22,28.22,28.22,28.22,1200.0,28.22,28.22,28.22,28.22,1200.0
2007-04-25 12:40:00,28.21,28.22,28.17,28.17,9500.0,28.21,28.22,28.17,28.17,9500.0
2007-04-25 12:45:00,28.17,28.19,28.17,28.18,7600.0,28.17,28.19,28.17,28.18,7600.0
2007-04-25 12:50:00,28.18,28.19,28.17,28.17,4000.0,28.18,28.19,28.17,28.17,4000.0
2007-04-25 12:55:00,28.17,28.18,28.17,28.18,400.0,28.17,28.18,28.17,28.18,400.0
2007-04-25 13:00:00,28.17,28.21,28.17,28.19,12900.0,28.17,28.21,28.17,28.19,12900.0
2007-04-25 13:05:00,28.19,28.2,28.19,28.2,8600.0,28.19,28.2,28.19,28.2,8600.0
2007-04-25 13:10:00,28.2,28.21,28.2,28.2,5500.0,28.2,28.21,28.2,28.2,5500.0
2007-04-25 13:15:00,28.19,28.21,28.19,28.2,17200.0,28.19,28.21,28.19,28.2,17200.0
2007-04-25 13:20:00,28.19,28.21,28.19,28.2,3400.0,28.19,28.21,28.19,28.2,3400.0
2007-04-25 13:25:00,28.2,28.2,28.19,28.19,1600.0,28.2,28.2,28.19,28.19,1600.0
2007-04-25 13:30:00,28.2,28.2,28.18,28.19,2100.0,28.2,28.2,28.18,28.19,2100.0
2007-04-25 13:35:00,28.18,28.19,28.15,28.16,5000.0,28.18,28.19,28.15,28.16,5000.0
2007-04-25 13:40:00,28.15,28.15,28.11,28.14,10600.0,28.15,28.15,28.11,28.14,10600.0
2007-04-25 13:45:00,28.15,28.19,28.15,28.19,14700.0,28.15,28.19,28.15,28.19,14700.0
2007-04-25 13:50:00,28.19,28.19,28.18,28.18,4500.0,28.19,28.19,28.18,28.18,4500.0
2007-04-25 13:55:00,28.19,28.19,28.18,28.19,22600.0,28.19,28.19,28.18,28.19,22600.0
2007-04-25 14:00:00,28.17,28.2,28.16,28.17,23500.0,28.17,28.2,28.16,28.17,23500.0
2007-04-25 14:05:00,28.17,28.22,28.17,28.21,46600.0,28.17,28.22,28.17,28.21,46600.0
2007-04-25 14:10:00,28.2,28.2,28.17,28.18,15200.0,28.2,28.2,28.17,28.18,15200.0
2007-04-25 14:15:00,28.18,28.19,28.18,28.19,2200.0,28.18,28.19,28.18,28.19,2200.0
2007-04-25 14:20:00,28.18,28.18,28.16,28.17,4300.0,28.18,28.18,28.16,28.17,4300.0
2007-04-25 14:25:00,28.18,28.18,28.15,28.16,18400.0,28.18,28.18,28.15,28.16,18400.0
2007-04-25 14:30:00,28.16,28.17,28.15,28.17,6200.0,28.16,28.17,28.15,28.17,6200.0
2007-04-25 14:35:00,28.17,28.19,28.16,28.16,16700.0,28.17,28.19,28.16,28.16,16700.0
2007-04-25 14:40:00,28.16,28.17,28.16,28.17,3100.0,28.16,28.17,28.16,28.17,3100.0
2007-04-25 14:45:00,28.16,28.17,28.16,28.17,15400.0,28.16,28.17,28.16,28.17,15400.0
2007-04-25 14:50:00,28.17,28.17,28.16,28.17,8500.0,28.17,28.17,28.16,28.17,8500.0
2007-04-25 14:55:00,28.17,28.17,28.15,28.15,9500.0,28.17,28.17,28.15,28.15,9500.0
2007-04-25 15:00:00,28.16,28.17,28.16,28.17,1600.0,28.16,28.17,28.16,28.17,1600.0
2007-04-25 15:05:00,28.17,28.17,28.12,28.13,38000.0,28.17,28.17,28.12,28.13,38000.0
2007-04-25 15:10:00,28.13,28.13,28.11,28.13,15200.0,28.13,28.13,28.11,28.13,15200.0
2007-04-25 15:15:00,28.12,28.13,28.1,28.11,10200.0,28.12,28.13,28.1,28.11,10200.0
2007-04-25 15:20:00,28.11,28.11,28.1,28.11,3000.0,28.11,28.11,28.1,28.11,3000.0
2007-04-25 15:25:00,28.11,28.11,28.1,28.11,2600.0,28.11,28.11,28.1,28.11,2600.0
2007-04-25 15:30:00,28.11,28.11,28.1,28.11,6900.0,28.11,28.11,28.1,28.11,6900.0
2007-04-25 15:35:00,28.11,28.12,28.09,28.09,20600.0,28.11,28.12,28.09,28.09,20600.0
2007-04-25 15:40:00,28.1,28.1,28.08,28.08,23500.0,28.1,28.1,28.08,28.08,23500.0
2007-04-25 15:45:00,28.08,28.09,28.04,28.07,17700.0,28.08,28.09,28.04,28.07,17700.0
2007-04-25 15:50:00,28.07,28.08,28.07,28.07,6700.0,28.07,28.08,28.07,28.07,6700.0
2007-04-25 15:55:00,28.07,28.1,28.07,28.08,22900.0,28.07,28.1,28.07,28.08,22900.0
2007-04-26 09:30:00,28.05,28.14,28.02,28.02,9000.0,28.05,28.14,28.02,28.02,9000.0
2007-04-26 09:35:00,28.0,28.09,28.0,28.08,12800.0,28.0,28.09,28.0,28.08,12800.0
2007-04-26 09:40:00,28.09,28.11,28.03,28.03,18500.0,28.09,28.11,28.03,28.03,18500.0
2007-04-26 09:45:00,28.03,28.08,28.0,28.05,17300.0,28.03,28.08,28.0,28.05,17300.0
2007-04-26 09:50:00,28.05,28.06,28.02,28.03,7700.0,28.05,28.06,28.02,28.03,7700.0
2007-04-26 09:55:00,28.02,28.07,27.99,28.05,37200.0,28.02,28.07,27.99,28.05,37200.0
2007-04-26 10:00:00,28.05,28.06,28.03,28.04,11000.0,28.05,28.06,28.03,28.04,11000.0
2007-04-26 10:05:00,28.04,28.06,28.03,28.03,6500.0,28.04,28.06,28.03,28.03,6500.0
2007-04-26 10:10:00,28.03,28.04,27.99,28.01,7000.0,28.03,28.04,27.99,28.01,7000.0
2007-04-26 10:15:00,28.0,28.0,27.92,27.96,12100.0,28.0,28.0,27.92,27.96,12100.0
2007-04-26 10:20:00,27.95,27.97,27.95,27.96,5000.0,27.95,27.97,27.95,27.96,5000.0
2007-04-26 10:25:00,27.97,28.0,27.95,27.98,9200.0,27.97,28.0,27.95,27.98,9200.0
2007-04-26 10:30:00,27.96,27.98,27.95,27.96,5000.0,27.96,27.98,27.95,27.96,5000.0
2007-04-26 10:35:00,27.95,27.99,27.94,27.99,7000.0,27.95,27.99,27.94,27.99,7000.0
2007-04-26 10:40:00,27.97,27.99,27.96,27.97,3800.0,27.97,27.99,27.96,27.97,3800.0
2007-04-26 10:45:00,27.97,27.98,27.96,27.96,3300.0,27.97,27.98,27.96,27.96,3300.0
2007-04-26 10:50:00,27.97,28.05,27.96,28.04,17200.0,27.97,28.05,27.96,28.04,17200.0
2007-04-26 10:55:00,28.04,28.04,28.02,28.02,1700.0,28.04,28.04,28.02,28.02,1700.0
2007-04-26 11:00:00,28.03,28.05,28.03,28.04,4800.0,28.03,28.05,28.03,28.04,4800.0
2007-04-26 11:05:00,28.06,28.07,28.02,28.02,19500.0,28.06,28.07,28.02,28.02,19500.0
2007-04-26 11:10:00,28.03,28.07,28.03,28.05,6000.0,28.03,28.07,28.03,28.05,6000.0
2007-04-26 11:15:00,28.05,28.06,28.04,28.05,15700.0,28.05,28.06,28.04,28.05,15700.0
2007-04-26 11:20:00,28.05,28.06,28.01,28.01,29400.0,28.05,28.06,28.01,28.01,29400.0
2007-04-26 11:25:00,28.01,28.03,28.01,28.02,5300.0,28.01,28.03,28.01,28.02,5300.0
2007-04-26 11:30:00,28.04,28.1,28.04,28.1,13300.0,28.04,28.1,28.04,28.1,13300.0
2007-04-26 11:35:00,28.1,28.12,28.09,28.11,6900.0,28.1,28.12,28.09,28.11,6900.0
2007-04-26 11:40:00,28.11,28.17,28.11,28.16,20800.0,28.11,28.17,28.11,28.16,20800.0
2007-04-26 11:45:00,28.15,28.18,28.15,28.15,15000.0,28.15,28.18,28.15,28.15,15000.0
2007-04-26 11:50:00,28.15,28.15,28.13,28.13,5900.0,28.15,28.15,28.13,28.13,5900.0
2007-04-26 11:55:00,28.13,28.13,28.12,28.13,5000.0,28.13,28.13,28.12,28.13,5000.0
2007-04-26 12:00:00,28.13,28.13,28.12,28.13,5800.0,28.13,28.13,28.12,28.13,5800.0
2007-04-26 12:05:00,28.13,28.17,28.12,28.17,17800.0,28.13,28.17,28.12,28.17,17800.0
2007-04-26 12:10:00,28.17,28.18,28.15,28.18,20900.0,28.17,28.18,28.15,28.18,20900.0
2007-04-26 12:15:00,28.17,28.17,28.16,28.17,2700.0,28.17,28.17,28.16,28.17,2700.0
2007-04-26 12:20:00,28.16,28.17,28.15,28.17,6200.0,28.16,28.17,28.15,28.17,6200.0
2007-04-26 12:25:00,28.17,28.17,28.16,28.16,400.0,28.17,28.17,28.16,28.16,400.0
2007-04-26 12:30:00,28.17,28.19,28.15,28.16,13600.0,28.17,28.19,28.15,28.16,13600.0
2007-04-26 12:35:00,28.16,28.16,28.13,28.13,2900.0,28.16,28.16,28.13,28.13,2900.0
2007-04-26 12:40:00,28.13,28.14,28.11,28.12,2900.0,28.13,28.14,28.11,28.12,2900.0
2007-04-26 12:45:00,28.12,28.12,28.1,28.1,4200.0,28.12,28.12,28.1,28.1,4200.0
2007-04-26 12:50:00,28.1,28.11,28.09,28.09,3900.0,28.1,28.11,28.09,28.09,3900.0
2007-04-26 12:55:00,28.09,28.09,28.07,28.08,11600.0,28.09,28.09,28.07,28.08,11600.0
2007-04-26 13:00:00,28.09,28.09,28.08,28.08,2200.0,28.09,28.09,28.08,28.08,2200.0
2007-04-26 13:05:00,28.08,28.09,28.05,28.05,9500.0,28.08,28.09,28.05,28.05,9500.0
2007-04-26 13:10:00,28.05,28.05,28.02,28.04,4000.0,28.05,28.05,28.02,28.04,4000.0
2007-04-26 13:15:00,28.03,28.06,28.03,28.04,11100.0,28.03,28.06,28.03,28.04,11100.0
2007-04-26 13:20:00,28.04,28.05,28.01,28.01,13300.0,28.04,28.05,28.01,28.01,13300.0
2007-04-26 13:25:00,28.02,28.02,27.97,27.98,10600.0,28.02,28.02,27.97,27.98,10600.0
2007-04-26 13:30:00,27.98,28.0,27.97,27.99,10000.0,27.98,28.0,27.97,27.99,10000.0
2007-04-26 13:35:00,27.99,27.99,27.95,27.97,7300.0,27.99,27.99,27.95,27.97,7300.0
2007-04-26 13:40:00,27.97,27.98,27.91,27.92,6700.0,27.97,27.98,27.91,27.92,6700.0
2007-04-26 13:45:00,27.92,27.95,27.91,27.95,5400.0,27.92,27.95,27.91,27.95,5400.0
2007-04-26 13:50:00,27.95,27.96,27.95,27.96,3100.0,27.95,27.96,27.95,27.96,3100.0
2007-04-26 13:55:00,27.95,27.95,27.93,27.94,4800.0,27.95,27.95,27.93,27.94,4800.0
2007-04-26 14:00:00,27.96,27.97,27.96,27.97,2300.0,27.96,27.97,27.96,27.97,2300.0
2007-04-26 14:05:00,27.98,28.0,27.98,27.99,2200.0,27.98,28.0,27.98,27.99,2200.0
2007-04-26 14:10:00,28.0,28.0,27.99,28.0,2300.0,28.0,28.0,27.99,28.0,2300.0
2007-04-26 14:15:00,28.0,28.04,28.0,28.02,2600.0,28.0,28.04,28.0,28.02,2600.0
2007-04-26 14:20:00,28.03,28.03,28.01,28.02,4900.0,28.03,28.03,28.01,28.02,4900.0
2007-04-26 14:25:00,28.02,28.02,28.0,28.0,1400.0,28.02,28.02,28.0,28.0,1400.0
2007-04-26 14:30:00,28.01,28.04,28.01,28.01,4700.0,28.01,28.04,28.01,28.01,4700.0
2007-04-26 14:35:00,28.02,28.05,28.01,28.02,5200.0,28.02,28.05,28.01,28.02,5200.0
2007-04-26 14:40:00,28.02,28.07,28.02,28.07,5000.0,28.02,28.07,28.02,28.07,5000.0
2007-04-26 14:45:00,28.08,28.08,28.02,28.03,11000.0,28.08,28.08,28.02,28.03,11000.0
2007-04-26 14:50:00,28.03,28.03,28.02,28.02,8400.0,28.03,28.03,28.02,28.02,8400.0
2007-04-26 14:55:00,28.03,28.06,28.02,28.06,5100.0,28.03,28.06,28.02,28.06,5100.0
2007-04-26 15:00:00,28.06,28.07,28.05,28.05,5000.0,28.06,28.07,28.05,28.05,5000.0
2007-04-26 15:05:00,28.05,28.06,28.03,28.05,6900.0,28.05,28.06,28.03,28.05,6900.0
2007-04-26 15:10:00,28.05,28.05,28.03,28.05,6300.0,28.05,28.05,28.03,28.05,6300.0
2007-04-26 15:15:00,28.04,28.08,28.04,28.08,7800.0,28.04,28.08,28.04,28.08,7800.0
2007-04-26 15:20:00,28.08,28.1,28.08,28.1,2800.0,28.08,28.1,28.08,28.1,2800.0
2007-04-26 15:25:00,28.1,28.14,28.09,28.12,11900.0,28.1,28.14,28.09,28.12,11900.0
2007-04-26 15:30:00,28.13,28.14,28.13,28.14,12600.0,28.13,28.14,28.13,28.14,12600.0
2007-04-26 15:35:00,28.14,28.16,28.12,28.13,15900.0,28.14,28.16,28.12,28.13,15900.0
2007-04-26 15:40:00,28.14,28.15,28.08,28.08,34000.0,28.14,28.15,28.08,28.08,34000.0
2007-04-26 15:45:00,28.08,28.08,28.04,28.04,27300.0,28.08,28.08,28.04,28.04,27300.0
2007-04-26 15:50:00,28.05,28.05,27.98,28.0,39800.0,28.05,28.05,27.98,28.0,39800.0
2007-04-26 15:55:00,27.99,28.0,27.94,27.95,115600.0,27.99,28.0,27.94,27.95,115600.0
2007-04-27 09:30:00,27.95,27.98,27.91,27.97,11000.0,27.95,27.98,27.91,27.97,11000.0
2007-04-27 09:35:00,27.96,27.97,27.89,27.89,5800.0,27.96,27.97,27.89,27.89,5800.0
2007-04-27 09:40:00,27.87,27.95,27.87,27.95,6300.0,27.87,27.95,27.87,27.95,6300.0
2007-04-27 09:45:00,27.95,27.95,27.94,27.95,4200.0,27.95,27.95,27.94,27.95,4200.0
2007-04-27 09:50:00,27.94,27.96,27.92,27.95,4400.0,27.94,27.96,27.92,27.95,4400.0
2007-04-27 09:55:00,27.96,27.96,27.94,27.95,4800.0,27.96,27.96,27.94,27.95,4800.0
2007-04-27 10:00:00,27.95,27.97,27.94,27.97,4200.0,27.95,27.97,27.94,27.97,4200.0
2007-04-27 10:05:00,27.95,28.07,27.95,28.03,16200.0,27.95,28.07,27.95,28.03,16200.0
2007-04-27 10:10:00,28.06,28.06,28.0,28.01,10000.0,28.06,28.06,28.0,28.01,10000.0
2007-04-27 10:15:00,28.01,28.03,28.0,28.03,6800.0,28.01,28.03,28.0,28.03,6800.0
2007-04-27 10:20:00,28.03,28.03,28.02,28.03,2900.0,28.03,28.03,28.02,28.03,2900.0
2007-04-27 10:25:00,28.02,28.02,27.99,28.01,3900.0,28.02,28.02,27.99,28.01,3900.0
2007-04-27 10:30:00,27.99,28.01,27.99,27.99,1600.0,27.99,28.01,27.99,27.99,1600.0
2007-04-27 10:35:00,27.97,27.97,27.89,27.92,7400.0,27.97,27.97,27.89,27.92,7400.0
2007-04-27 10:40:00,27.91,27.91,27.86,27.88,4200.0,27.91,27.91,27.86,27.88,4200.0
2007-04-27 10:45:00,27.88,27.88,27.8,27.83,9400.0,27.88,27.88,27.8,27.83,9400.0
2007-04-27 10:50:00,27.83,27.91,27.83,27.91,3500.0,27.83,27.91,27.83,27.91,3500.0
2007-04-27 10:55:00,27.91,27.96,27.91,27.96,4900.0,27.91,27.96,27.91,27.96,4900.0
2007-04-27 11:00:00,27.96,27.98,27.96,27.98,3400.0,27.96,27.98,27.96,27.98,3400.0
2007-04-27 11:05:00,27.98,27.98,27.96,27.98,3600.0,27.98,27.98,27.96,27.98,3600.0
2007-04-27 11:10:00,27.98,27.98,27.93,27.95,6300.0,27.98,27.98,27.93,27.95,6300.0
2007-04-27 11:15:00,27.95,27.95,27.91,27.92,4400.0,27.95,27.95,27.91,27.92,4400.0
2007-04-27 11:20:00,27.92,27.93,27.89,27.89,2100.0,27.92,27.93,27.89,27.89,2100.0
2007-04-27 11:25:00,27.92,27.93,27.92,27.92,2700.0,27.92,27.93,27.92,27.92,2700.0
2007-04-27 11:30:00,27.91,27.91,27.87,27.87,3000.0,27.91,27.91,27.87,27.87,3000.0
2007-04-27 11:35:00,27.87,27.87,27.86,27.86,2100.0,27.87,27.87,27.86,27.86,2100.0
2007-04-27 11:40:00,27.86,27.86,27.86,27.86,1500.0,27.86,27.86,27.86,27.86,1500.0
2007-04-27 11:45:00,27.86,27.87,27.86,27.86,3900.0,27.86,27.87,27.86,27.86,3900.0
2007-04-27 11:50:00,27.87,27.92,27.87,27.92,4200.0,27.87,27.92,27.87,27.92,4200.0
2007-04-27 11:55:00,27.94,27.95,27.93,27.95,10400.0,27.94,27.95,27.93,27.95,10400.0
2007-04-27 12:00:00,27.94,27.94,27.92,27.94,3700.0,27.94,27.94,27.92,27.94,3700.0
2007-04-27 12:05:00,27.95,27.95,27.95,27.95,4500.0,27.95,27.95,27.95,27.95,4500.0
2007-04-27 12:10:00,27.95,27.98,27.95,27.98,2200.0,27.95,27.98,27.95,27.98,2200.0
2007-04-27 12:15:00,27.98,27.98,27.96,27.96,2700.0,27.98,27.98,27.96,27.96,2700.0
2007-04-27 12:20:00,27.95,27.95,27.92,27.93,9600.0,27.95,27.95,27.92,27.93,9600.0
2007-04-27 12:25:00,27.92,27.93,27.89,27.89,14800.0,27.92,27.93,27.89,27.89,14800.0
2007-04-27 12:30:00,27.9,27.91,27.89,27.91,2200.0,27.9,27.91,27.89,27.91,2200.0
2007-04-27 12:35:00,27.91,27.93,27.91,27.93,2300.0,27.91,27.93,27.91,27.93,2300.0
2007-04-27 12:40:00,27.92,27.96,27.92,27.96,1400.0,27.92,27.96,27.92,27.96,1400.0
2007-04-27 12:45:00,27.96,27.96,27.94,27.95,2000.0,27.96,27.96,27.94,27.95,2000.0
2007-04-27 12:50:00,27.95,27.95,27.94,27.94,1900.0,27.95,27.95,27.94,27.94,1900.0
2007-04-27 12:55:00,27.95,27.95,27.95,27.95,200.0,27.95,27.95,27.95,27.95,200.0
2007-04-27 13:00:00,27.94,27.95,27.93,27.95,4700.0,27.94,27.95,27.93,27.95,4700.0
2007-04-27 13:05:00,27.95,27.95,27.95,27.95,500.0,27.95,27.95,27.95,27.95,500.0
2007-04-27 13:10:00,27.95,27.95,27.94,27.95,1100.0,27.95,27.95,27.94,27.95,1100.0
2007-04-27 13:15:00,27.95,27.95,27.95,27.95,1000.0,27.95,27.95,27.95,27.95,1000.0
2007-04-27 13:20:00,27.96,27.96,27.95,27.95,1700.0,27.96,27.96,27.95,27.95,1700.0
2007-04-27 13:25:00,27.96,27.98,27.95,27.98,1800.0,27.96,27.98,27.95,27.98,1800.0
2007-04-27 13:30:00,27.98,28.01,27.98,28.0,6800.0,27.98,28.01,27.98,28.0,6800.0
2007-04-27 13:35:00,28.0,28.0,27.99,28.0,5100.0,28.0,28.0,27.99,28.0,5100.0
2007-04-27 13:40:00,28.0,28.02,28.0,28.02,3800.0,28.0,28.02,28.0,28.02,3800.0
2007-04-27 13:45:00,28.03,28.04,28.02,28.03,2300.0,28.03,28.04,28.02,28.03,2300.0
2007-04-27 13:50:00,28.03,28.03,28.01,28.02,3300.0,28.03,28.03,28.01,28.02,3300.0
2007-04-27 13:55:00,28.02,28.04,28.0,28.03,14600.0,28.02,28.04,28.0,28.03,14600.0
2007-04-27 14:00:00,28.02,28.03,27.96,27.99,9600.0,28.02,28.03,27.96,27.99,9600.0
2007-04-27 14:05:00,27.98,28.01,27.98,28.0,2800.0,27.98,28.01,27.98,28.0,2800.0
2007-04-27 14:10:00,28.01,28.01,28.0,28.0,1700.0,28.01,28.01,28.0,28.0,1700.0
2007-04-27 14:15:00,28.01,28.08,28.0,28.08,7000.0,28.01,28.08,28.0,28.08,7000.0
2007-04-27 14:20:00,28.06,28.07,28.06,28.07,2500.0,28.06,28.07,28.06,28.07,2500.0
2007-04-27 14:25:00,28.07,28.08,28.07,28.08,2400.0,28.07,28.08,28.07,28.08,2400.0
2007-04-27 14:30:00,28.08,28.08,28.07,28.07,2300.0,28.08,28.08,28.07,28.07,2300.0
2007-04-27 14:35:00,28.08,28.08,28.07,28.08,2600.0,28.08,28.08,28.07,28.08,2600.0
2007-04-27 14:40:00,28.07,28.08,28.02,28.05,18400.0,28.07,28.08,28.02,28.05,18400.0
2007-04-27 14:45:00,28.05,28.07,28.04,28.04,8300.0,28.05,28.07,28.04,28.04,8300.0
2007-04-27 14:50:00,28.04,28.04,28.0,28.02,15300.0,28.04,28.04,28.0,28.02,15300.0
2007-04-27 14:55:00,28.01,28.04,28.01,28.04,2500.0,28.01,28.04,28.01,28.04,2500.0
2007-04-27 15:00:00,28.04,28.07,28.04,28.06,6500.0,28.04,28.07,28.04,28.06,6500.0
2007-04-27 15:05:00,28.07,28.07,28.06,28.07,1400.0,28.07,28.07,28.06,28.07,1400.0
2007-04-27 15:10:00,28.07,28.07,28.06,28.07,1400.0,28.07,28.07,28.06,28.07,1400.0
2007-04-27 15:15:00,28.07,28.09,28.07,28.09,2800.0,28.07,28.09,28.07,28.09,2800.0
2007-04-27 15:20:00,28.09,28.1,28.0,28.02,30700.0,28.09,28.1,28.0,28.02,30700.0
2007-04-27 15:25:00,28.02,28.04,28.0,28.02,7600.0,28.02,28.04,28.0,28.02,7600.0
2007-04-27 15:30:00,28.02,28.04,28.02,28.04,3900.0,28.02,28.04,28.02,28.04,3900.0
2007-04-27 15:35:00,28.05,28.06,28.04,28.06,4400.0,28.05,28.06,28.04,28.06,4400.0
2007-04-27 15:40:00,28.06,28.06,28.04,28.05,6400.0,28.06,28.06,28.04,28.05,6400.0
2007-04-27 15:45:00,28.05,28.05,28.02,28.03,11500.0,28.05,28.05,28.02,28.03,11500.0
2007-04-27 15:50:00,28.03,28.05,28.02,28.04,9200.0,28.03,28.05,28.02,28.04,9200.0
2007-04-27 15:55:00,28.05,28.06,28.02,28.02,22600.0,28.05,28.06,28.02,28.02,22600.0
2007-04-30 09:30:00,28.0,28.08,27.81,27.82,57200.0,28.0,28.08,27.81,27.82,57200.0
2007-04-30 09:35:00,27.83,27.83,27.81,27.82,4700.0,27.83,27.83,27.81,27.82,4700.0
2007-04-30 09:40:00,27.81,27.83,27.76,27.76,5900.0,27.81,27.83,27.76,27.76,5900.0
2007-04-30 09:45:00,27.77,27.77,27.72,27.72,3900.0,27.77,27.77,27.72,27.72,3900.0
2007-04-30 09:50:00,27.72,27.75,27.71,27.75,2400.0,27.72,27.75,27.71,27.75,2400.0
2007-04-30 09:55:00,27.75,27.78,27.75,27.78,4200.0,27.75,27.78,27.75,27.78,4200.0
2007-04-30 10:00:00,27.81,27.84,27.81,27.82,2200.0,27.81,27.84,27.81,27.82,2200.0
2007-04-30 10:05:00,27.82,27.82,27.76,27.77,2400.0,27.82,27.82,27.76,27.77,2400.0
2007-04-30 10:10:00,27.76,27.81,27.76,27.81,6600.0,27.76,27.81,27.76,27.81,6600.0
2007-04-30 10:15:00,27.81,27.88,27.8,27.86,3500.0,27.81,27.88,27.8,27.86,3500.0
2007-04-30 10:20:00,27.86,27.89,27.86,27.89,1500.0,27.86,27.89,27.86,27.89,1500.0
2007-04-30 10:25:00,27.89,27.9,27.89,27.9,3500.0,27.89,27.9,27.89,27.9,3500.0
2007-04-30 10:30:00,27.88,27.89,27.86,27.89,9500.0,27.88,27.89,27.86,27.89,9500.0
2007-04-30 10:35:00,27.89,27.99,27.89,27.99,11800.0,27.89,27.99,27.89,27.99,11800.0
2007-04-30 10:40:00,27.98,27.99,27.89,27.97,9100.0,27.98,27.99,27.89,27.97,9100.0
2007-04-30 10:45:00,27.97,27.99,27.97,27.99,1400.0,27.97,27.99,27.97,27.99,1400.0
2007-04-30 10:50:00,27.98,27.99,27.98,27.99,2200.0,27.98,27.99,27.98,27.99,2200.0
2007-04-30 10:55:00,28.0,28.0,27.98,27.98,6500.0,28.0,28.0,27.98,27.98,6500.0
2007-04-30 11:00:00,27.99,27.99,27.95,27.95,4000.0,27.99,27.99,27.95,27.95,4000.0
2007-04-30 11:05:00,27.96,27.99,27.96,27.97,3800.0,27.96,27.99,27.96,27.97,3800.0
2007-04-30 11:10:00,27.97,27.98,27.97,27.97,1200.0,27.97,27.98,27.97,27.97,1200.0
2007-04-30 11:15:00,27.98,27.98,27.97,27.97,2400.0,27.98,27.98,27.97,27.97,2400.0
2007-04-30 11:20:00,27.98,27.99,27.98,27.98,2000.0,27.98,27.99,27.98,27.98,2000.0
2007-04-30 11:25:00,27.98,27.98,27.98,27.98,500.0,27.98,27.98,27.98,27.98,500.0
2007-04-30 11:30:00,27.98,27.98,27.97,27.97,1100.0,27.98,27.98,27.97,27.97,1100.0
2007-04-30 11:35:00,27.98,27.98,27.93,27.93,30100.0,27.98,27.98,27.93,27.93,30100.0
2007-04-30 11:40:00,27.93,27.93,27.85,27.89,34300.0,27.93,27.93,27.85,27.89,34300.0
2007-04-30 11:45:00,27.88,27.96,27.88,27.9,8100.0,27.88,27.96,27.88,27.9,8100.0
2007-04-30 11:50:00,27.9,27.91,27.89,27.91,5100.0,27.9,27.91,27.89,27.91,5100.0
2007-04-30 11:55:00,27.9,27.94,27.9,27.93,1400.0,27.9,27.94,27.9,27.93,1400.0
2007-04-30 12:00:00,27.92,27.94,27.91,27.91,2500.0,27.92,27.94,27.91,27.91,2500.0
2007-04-30 12:05:00,27.91,27.91,27.9,27.91,1500.0,27.91,27.91,27.9,27.91,1500.0
2007-04-30 12:10:00,27.9,27.91,27.9,27.9,1000.0,27.9,27.91,27.9,27.9,1000.0
2007-04-30 12:15:00,27.9,27.93,27.9,27.93,9800.0,27.9,27.93,27.9,27.93,9800.0
2007-04-30 12:20:00,27.93,27.93,27.91,27.91,4800.0,27.93,27.93,27.91,27.91,4800.0
2007-04-30 12:25:00,27.9,27.91,27.9,27.91,1700.0,27.9,27.91,27.9,27.91,1700.0
2007-04-30 12:30:00,27.91,27.92,27.91,27.92,1300.0,27.91,27.92,27.91,27.92,1300.0
2007-04-30 12:35:00,27.92,27.93,27.92,27.92,2600.0,27.92,27.93,27.92,27.92,2600.0
2007-04-30 12:40:00,27.92,27.94,27.91,27.91,4200.0,27.92,27.94,27.91,27.91,4200.0
2007-04-30 12:45:00,27.91,27.91,27.91,27.91,1400.0,27.91,27.91,27.91,27.91,1400.0
2007-04-30 12:50:00,27.91,27.92,27.91,27.92,1100.0,27.91,27.92,27.91,27.92,1100.0
2007-04-30 12:55:00,27.91,27.92,27.91,27.91,1700.0,27.91,27.92,27.91,27.91,1700.0
2007-04-30 13:00:00,27.91,27.93,27.91,27.92,2800.0,27.91,27.93,27.91,27.92,2800.0
2007-04-30 13:05:00,27.92,27.94,27.92,27.94,1900.0,27.92,27.94,27.92,27.94,1900.0
2007-04-30 13:10:00,27.93,27.93,27.92,27.93,500.0,27.93,27.93,27.92,27.93,500.0
2007-04-30 13:15:00,27.93,27.95,27.92,27.94,6500.0,27.93,27.95,27.92,27.94,6500.0
2007-04-30 13:20:00,27.93,27.96,27.93,27.96,2500.0,27.93,27.96,27.93,27.96,2500.0
2007-04-30 13:25:00,27.95,27.95,27.91,27.91,2900.0,27.95,27.95,27.91,27.91,2900.0
2007-04-30 13:30:00,27.91,27.92,27.91,27.92,2000.0,27.91,27.92,27.91,27.92,2000.0
2007-04-30 13:35:00,27.91,27.92,27.91,27.91,1700.0,27.91,27.92,27.91,27.91,1700.0
2007-04-30 13:40:00,27.91,27.92,27.91,27.92,1300.0,27.91,27.92,27.91,27.92,1300.0
2007-04-30 13:45:00,27.92,27.95,27.92,27.95,1700.0,27.92,27.95,27.92,27.95,1700.0
2007-04-30 13:50:00,27.94,27.95,27.92,27.92,2000.0,27.94,27.95,27.92,27.92,2000.0
2007-04-30 13:55:00,27.92,27.92,27.91,27.91,2600.0,27.92,27.92,27.91,27.91,2600.0
2007-04-30 14:00:00,27.92,27.92,27.91,27.92,1000.0,27.92,27.92,27.91,27.92,1000.0
2007-04-30 14:05:00,27.92,27.92,27.91,27.91,6000.0,27.92,27.92,27.91,27.91,6000.0
2007-04-30 14:10:00,27.91,27.93,27.9,27.9,7600.0,27.91,27.93,27.9,27.9,7600.0
2007-04-30 14:15:00,27.91,27.91,27.9,27.91,6500.0,27.91,27.91,27.9,27.91,6500.0
2007-04-30 14:20:00,27.91,27.91,27.89,27.9,4000.0,27.91,27.91,27.89,27.9,4000.0
2007-04-30 14:25:00,27.9,27.9,27.89,27.89,6400.0,27.9,27.9,27.89,27.89,6400.0
2007-04-30 14:30:00,27.89,27.89,27.77,27.81,18300.0,27.89,27.89,27.77,27.81,18300.0
2007-04-30 14:35:00,27.81,27.81,27.69,27.7,13200.0,27.81,27.81,27.69,27.7,13200.0
2007-04-30 14:40:00,27.69,27.77,27.68,27.74,34000.0,27.69,27.77,27.68,27.74,34000.0
2007-04-30 14:45:00,27.75,27.77,27.7,27.73,32200.0,27.75,27.77,27.7,27.73,32200.0
2007-04-30 14:50:00,27.74,27.75,27.69,27.71,15000.0,27.74,27.75,27.69,27.71,15000.0
2007-04-30 14:55:00,27.71,27.77,27.71,27.77,20700.0,27.71,27.77,27.71,27.77,20700.0
2007-04-30 15:00:00,27.77,27.83,27.77,27.81,8100.0,27.77,27.83,27.77,27.81,8100.0
2007-04-30 15:05:00,27.8,27.8,27.78,27.79,6200.0,27.8,27.8,27.78,27.79,6200.0
2007-04-30 15:10:00,27.79,27.8,27.75,27.75,6700.0,27.79,27.8,27.75,27.75,6700.0
2007-04-30 15:15:00,27.75,27.75,27.72,27.72,7100.0,27.75,27.75,27.72,27.72,7100.0
2007-04-30 15:20:00,27.73,27.82,27.73,27.8,19700.0,27.73,27.82,27.73,27.8,19700.0
2007-04-30 15:25:00,27.79,27.83,27.77,27.82,19100.0,27.79,27.83,27.77,27.82,19100.0
2007-04-30 15:30:00,27.8,27.82,27.79,27.79,15000.0,27.8,27.82,27.79,27.79,15000.0
2007-04-30 15:35:00,27.79,27.8,27.76,27.77,7100.0,27.79,27.8,27.76,27.77,7100.0
2007-04-30 15:40:00,27.77,27.79,27.73,27.75,9200.0,27.77,27.79,27.73,27.75,9200.0
2007-04-30 15:45:00,27.76,27.77,27.73,27.74,14900.0,27.76,27.77,27.73,27.74,14900.0
2007-04-30 15:50:00,27.73,27.73,27.65,27.67,11600.0,27.73,27.73,27.65,27.67,11600.0
2007-04-30 15:55:00,27.66,27.69,27.66,27.66,17300.0,27.66,27.69,27.66,27.66,17300.0
2007-05-01 09:30:00,27.84,27.84,27.48,27.48,33300.0,27.84,27.84,27.48,27.48,33300.0
2007-05-01 09:35:00,27.47,27.5,27.42,27.42,8000.0,27.47,27.5,27.42,27.42,8000.0
2007-05-01 09:40:00,27.42,27.43,27.41,27.41,6500.0,27.42,27.43,27.41,27.41,6500.0
2007-05-01 09:45:00,27.41,27.41,27.27,27.33,7600.0,27.41,27.41,27.27,27.33,7600.0
2007-05-01 09:50:00,27.33,27.42,27.33,27.35,11200.0,27.33,27.42,27.33,27.35,11200.0
2007-05-01 09:55:00,27.35,27.35,27.3,27.32,4700.0,27.35,27.35,27.3,27.32,4700.0
2007-05-01 10:00:00,27.32,27.37,27.27,27.27,8100.0,27.32,27.37,27.27,27.27,8100.0
2007-05-01 10:05:00,27.26,27.31,27.24,27.25,3300.0,27.26,27.31,27.24,27.25,3300.0
2007-05-01 10:10:00,27.29,27.35,27.29,27.35,2400.0,27.29,27.35,27.29,27.35,2400.0
2007-05-01 10:15:00,27.32,27.34,27.32,27.34,2200.0,27.32,27.34,27.32,27.34,2200.0
2007-05-01 10:20:00,27.34,27.36,27.31,27.31,2800.0,27.34,27.36,27.31,27.31,2800.0
2007-05-01 10:25:00,27.3,27.31,27.25,27.28,2200.0,27.3,27.31,27.25,27.28,2200.0
2007-05-01 10:30:00,27.28,27.29,27.26,27.26,2700.0,27.28,27.29,27.26,27.26,2700.0
2007-05-01 10:35:00,27.25,27.38,27.24,27.35,6900.0,27.25,27.38,27.24,27.35,6900.0
2007-05-01 10:40:00,27.35,27.44,27.35,27.44,3500.0,27.35,27.44,27.35,27.44,3500.0
2007-05-01 10:45:00,27.44,27.44,27.43,27.43,500.0,27.44,27.44,27.43,27.43,500.0
2007-05-01 10:50:00,27.43,27.49,27.43,27.49,3700.0,27.43,27.49,27.43,27.49,3700.0
2007-05-01 10:55:00,27.5,27.51,27.49,27.51,3100.0,27.5,27.51,27.49,27.51,3100.0
2007-05-01 11:00:00,27.52,27.52,27.45,27.47,3300.0,27.52,27.52,27.45,27.47,3300.0
2007-05-01 11:05:00,27.48,27.49,27.45,27.47,2300.0,27.48,27.49,27.45,27.47,2300.0
2007-05-01 11:10:00,27.46,27.48,27.46,27.48,3400.0,27.46,27.48,27.46,27.48,3400.0
2007-05-01 11:15:00,27.47,27.5,27.47,27.49,2900.0,27.47,27.5,27.47,27.49,2900.0
2007-05-01 11:20:00,27.5,27.53,27.5,27.53,3500.0,27.5,27.53,27.5,27.53,3500.0
2007-05-01 11:25:00,27.51,27.53,27.51,27.52,1500.0,27.51,27.53,27.51,27.52,1500.0
2007-05-01 11:30:00,27.52,27.55,27.52,27.54,7800.0,27.52,27.55,27.52,27.54,7800.0
2007-05-01 11:35:00,27.54,27.54,27.53,27.53,2100.0,27.54,27.54,27.53,27.53,2100.0
2007-05-01 11:40:00,27.53,27.54,27.53,27.53,1600.0,27.53,27.54,27.53,27.53,1600.0
2007-05-01 11:45:00,27.53,27.54,27.52,27.52,2800.0,27.53,27.54,27.52,27.52,2800.0
2007-05-01 11:50:00,27.52,27.53,27.49,27.51,14300.0,27.52,27.53,27.49,27.51,14300.0
2007-05-01 11:55:00,27.5,27.5,27.5,27.5,1400.0,27.5,27.5,27.5,27.5,1400.0
2007-05-01 12:00:00,27.51,27.51,27.5,27.51,1400.0,27.51,27.51,27.5,27.51,1400.0
2007-05-01 12:05:00,27.5,27.51,27.47,27.5,7100.0,27.5,27.51,27.47,27.5,7100.0
2007-05-01 12:10:00,27.5,27.53,27.49,27.53,7400.0,27.5,27.53,27.49,27.53,7400.0
2007-05-01 12:15:00,27.51,27.55,27.51,27.55,10100.0,27.51,27.55,27.51,27.55,10100.0
2007-05-01 12:20:00,27.56,27.56,27.54,27.54,3000.0,27.56,27.56,27.54,27.54,3000.0
2007-05-01 12:25:00,27.55,27.56,27.53,27.54,4700.0,27.55,27.56,27.53,27.54,4700.0
2007-05-01 12:30:00,27.54,27.56,27.53,27.56,7200.0,27.54,27.56,27.53,27.56,7200.0
2007-05-01 12:35:00,27.56,27.56,27.55,27.56,3200.0,27.56,27.56,27.55,27.56,3200.0
2007-05-01 12:40:00,27.55,27.56,27.55,27.55,3100.0,27.55,27.56,27.55,27.55,3100.0
2007-05-01 12:45:00,27.55,27.56,27.54,27.54,2300.0,27.55,27.56,27.54,27.54,2300.0
2007-05-01 12:50:00,27.55,27.56,27.55,27.55,2000.0,27.55,27.56,27.55,27.55,2000.0
2007-05-01 12:55:00,27.55,27.56,27.55,27.55,4700.0,27.55,27.56,27.55,27.55,4700.0
2007-05-01 13:00:00,27.55,27.56,27.5,27.5,7900.0,27.55,27.56,27.5,27.5,7900.0
2007-05-01 13:05:00,27.49,27.51,27.49,27.51,5200.0,27.49,27.51,27.49,27.51,5200.0
2007-05-01 13:10:00,27.51,27.52,27.5,27.51,11700.0,27.51,27.52,27.5,27.51,11700.0
2007-05-01 13:15:00,27.51,27.55,27.51,27.53,11800.0,27.51,27.55,27.51,27.53,11800.0
2007-05-01 13:20:00,27.53,27.54,27.52,27.54,2400.0,27.53,27.54,27.52,27.54,2400.0
2007-05-01 13:25:00,27.53,27.55,27.53,27.55,5600.0,27.53,27.55,27.53,27.55,5600.0
2007-05-01 13:30:00,27.55,27.55,27.55,27.55,1500.0,27.55,27.55,27.55,27.55,1500.0
2007-05-01 13:35:00,27.55,27.57,27.55,27.55,7400.0,27.55,27.57,27.55,27.55,7400.0
2007-05-01 13:40:00,27.55,27.55,27.54,27.55,2200.0,27.55,27.55,27.54,27.55,2200.0
2007-05-01 13:45:00,27.55,27.57,27.55,27.57,3000.0,27.55,27.57,27.55,27.57,3000.0
2007-05-01 13:50:00,27.57,27.64,27.57,27.64,7100.0,27.57,27.64,27.57,27.64,7100.0
2007-05-01 13:55:00,27.64,27.66,27.64,27.64,2600.0,27.64,27.66,27.64,27.64,2600.0
2007-05-01 14:00:00,27.64,27.64,27.56,27.57,9600.0,27.64,27.64,27.56,27.57,9600.0
2007-05-01 14:05:00,27.56,27.56,27.55,27.56,4000.0,27.56,27.56,27.55,27.56,4000.0
2007-05-01 14:10:00,27.56,27.57,27.55,27.57,3800.0,27.56,27.57,27.55,27.57,3800.0
2007-05-01 14:15:00,27.58,27.6,27.58,27.58,3100.0,27.58,27.6,27.58,27.58,3100.0
2007-05-01 14:20:00,27.59,27.66,27.59,27.64,7600.0,27.59,27.66,27.59,27.64,7600.0
2007-05-01 14:25:00,27.64,27.65,27.62,27.62,1500.0,27.64,27.65,27.62,27.62,1500.0
2007-05-01 14:30:00,27.62,27.64,27.61,27.64,3200.0,27.62,27.64,27.61,27.64,3200.0
2007-05-01 14:35:00,27.65,27.74,27.65,27.73,8300.0,27.65,27.74,27.65,27.73,8300.0
2007-05-01 14:40:00,27.73,27.74,27.72,27.74,5400.0,27.73,27.74,27.72,27.74,5400.0
2007-05-01 14:45:00,27.72,27.74,27.72,27.74,2900.0,27.72,27.74,27.72,27.74,2900.0
2007-05-01 14:50:00,27.73,27.73,27.71,27.71,5000.0,27.73,27.73,27.71,27.71,5000.0
2007-05-01 14:55:00,27.69,27.69,27.65,27.65,7500.0,27.69,27.69,27.65,27.65,7500.0
2007-05-01 15:00:00,27.66,27.68,27.66,27.67,4300.0,27.66,27.68,27.66,27.67,4300.0
2007-05-01 15:05:00,27.67,27.67,27.65,27.65,5000.0,27.67,27.67,27.65,27.65,5000.0
2007-05-01 15:10:00,27.65,27.66,27.65,27.66,4100.0,27.65,27.66,27.65,27.66,4100.0
2007-05-01 15:15:00,27.66,27.7,27.66,27.69,6600.0,27.66,27.7,27.66,27.69,6600.0
2007-05-01 15:20:00,27.7,27.71,27.68,27.68,4100.0,27.7,27.71,27.68,27.68,4100.0
2007-05-01 15:25:00,27.67,27.67,27.62,27.65,24500.0,27.67,27.67,27.62,27.65,24500.0
2007-05-01 15:30:00,27.65,27.68,27.65,27.68,6300.0,27.65,27.68,27.65,27.68,6300.0
2007-05-01 15:35:00,27.67,27.68,27.65,27.65,5400.0,27.67,27.68,27.65,27.65,5400.0
2007-05-01 15:40:00,27.66,27.66,27.64,27.66,5400.0,27.66,27.66,27.64,27.66,5400.0
2007-05-01 15:45:00,27.65,27.66,27.65,27.66,4000.0,27.65,27.66,27.65,27.66,4000.0
2007-05-01 15:50:00,27.66,27.66,27.65,27.65,5200.0,27.66,27.66,27.65,27.65,5200.0
2007-05-01 15:55:00,27.65,27.67,27.64,27.67,12700.0,27.65,27.67,27.64,27.67,12700.0
2007-05-02 09:30:00,27.64,27.68,27.55,27.66,10300.0,27.64,27.68,27.55,27.66,10300.0
2007-05-02 09:35:00,27.67,27.68,27.65,27.66,2400.0,27.67,27.68,27.65,27.66,2400.0
2007-05-02 09:40:00,27.66,27.67,27.65,27.65,5800.0,27.66,27.67,27.65,27.65,5800.0
2007-05-02 09:45:00,27.65,27.71,27.65,27.71,4200.0,27.65,27.71,27.65,27.71,4200.0
2007-05-02 09:50:00,27.71,27.74,27.71,27.74,2400.0,27.71,27.74,27.71,27.74,2400.0
2007-05-02 09:55:00,27.73,27.74,27.73,27.74,1000.0,27.73,27.74,27.73,27.74,1000.0
2007-05-02 10:00:00,27.73,27.79,27.73,27.78,10700.0,27.73,27.79,27.73,27.78,10700.0
2007-05-02 10:05:00,27.78,27.81,27.73,27.75,15400.0,27.78,27.81,27.73,27.75,15400.0
2007-05-02 10:10:00,27.74,27.75,27.71,27.75,4200.0,27.74,27.75,27.71,27.75,4200.0
2007-05-02 10:15:00,27.77,27.79,27.75,27.75,2200.0,27.77,27.79,27.75,27.75,2200.0
2007-05-02 10:20:00,27.74,27.75,27.74,27.75,2900.0,27.74,27.75,27.74,27.75,2900.0
2007-05-02 10:25:00,27.75,27.76,27.75,27.75,1100.0,27.75,27.76,27.75,27.75,1100.0
2007-05-02 10:30:00,27.76,27.83,27.75,27.83,5400.0,27.76,27.83,27.75,27.83,5400.0
2007-05-02 10:35:00,27.83,27.87,27.82,27.85,3600.0,27.83,27.87,27.82,27.85,3600.0
2007-05-02 10:40:00,27.85,27.85,27.83,27.84,2200.0,27.85,27.85,27.83,27.84,2200.0
2007-05-02 10:45:00,27.82,27.83,27.81,27.82,4100.0,27.82,27.83,27.81,27.82,4100.0
2007-05-02 10:50:00,27.81,27.82,27.8,27.8,1300.0,27.81,27.82,27.8,27.8,1300.0
2007-05-02 10:55:00,27.81,27.82,27.8,27.8,5100.0,27.81,27.82,27.8,27.8,5100.0
2007-05-02 11:00:00,27.81,27.81,27.72,27.72,23300.0,27.81,27.81,27.72,27.72,23300.0
2007-05-02 11:05:00,27.7,27.73,27.7,27.73,2100.0,27.7,27.73,27.7,27.73,2100.0
2007-05-02 11:10:00,27.73,27.73,27.71,27.71,2600.0,27.73,27.73,27.71,27.71,2600.0
2007-05-02 11:15:00,27.71,27.72,27.71,27.71,2600.0,27.71,27.72,27.71,27.71,2600.0
2007-05-02 11:20:00,27.71,27.74,27.7,27.7,4100.0,27.71,27.74,27.7,27.7,4100.0
2007-05-02 11:25:00,27.7,27.73,27.68,27.73,8800.0,27.7,27.73,27.68,27.73,8800.0
2007-05-02 11:30:00,27.73,27.77,27.72,27.77,3800.0,27.73,27.77,27.72,27.77,3800.0
2007-05-02 11:35:00,27.78,27.8,27.76,27.76,2700.0,27.78,27.8,27.76,27.76,2700.0
2007-05-02 11:40:00,27.75,27.77,27.75,27.77,2400.0,27.75,27.77,27.75,27.77,2400.0
2007-05-02 11:45:00,27.77,27.77,27.75,27.76,1400.0,27.77,27.77,27.75,27.76,1400.0
2007-05-02 11:50:00,27.76,27.78,27.76,27.78,3500.0,27.76,27.78,27.76,27.78,3500.0
2007-05-02 11:55:00,27.78,27.81,27.77,27.81,2500.0,27.78,27.81,27.77,27.81,2500.0
2007-05-02 12:00:00,27.8,27.82,27.79,27.82,5400.0,27.8,27.82,27.79,27.82,5400.0
2007-05-02 12:05:00,27.81,27.83,27.78,27.82,6000.0,27.81,27.83,27.78,27.82,6000.0
2007-05-02 12:10:00,27.81,27.82,27.81,27.82,1300.0,27.81,27.82,27.81,27.82,1300.0
2007-05-02 12:15:00,27.82,27.84,27.82,27.84,2200.0,27.82,27.84,27.82,27.84,2200.0
2007-05-02 12:20:00,27.85,27.9,27.84,27.84,11200.0,27.85,27.9,27.84,27.84,11200.0
2007-05-02 12:25:00,27.85,27.85,27.83,27.83,1400.0,27.85,27.85,27.83,27.83,1400.0
2007-05-02 12:30:00,27.83,27.83,27.83,27.83,500.0,27.83,27.83,27.83,27.83,500.0
2007-05-02 12:35:00,27.83,27.86,27.83,27.86,3100.0,27.83,27.86,27.83,27.86,3100.0
2007-05-02 12:40:00,27.85,27.86,27.85,27.86,3400.0,27.85,27.86,27.85,27.86,3400.0
2007-05-02 12:45:00,27.86,27.87,27.86,27.87,2200.0,27.86,27.87,27.86,27.87,2200.0
2007-05-02 12:50:00,27.86,27.89,27.86,27.89,5300.0,27.86,27.89,27.86,27.89,5300.0
2007-05-02 12:55:00,27.89,27.91,27.89,27.9,4400.0,27.89,27.91,27.89,27.9,4400.0
2007-05-02 13:00:00,27.9,27.91,27.9,27.9,2000.0,27.9,27.91,27.9,27.9,2000.0
2007-05-02 13:05:00,27.9,27.93,27.9,27.92,2400.0,27.9,27.93,27.9,27.92,2400.0
2007-05-02 13:10:00,27.92,27.92,27.91,27.91,1300.0,27.92,27.92,27.91,27.91,1300.0
2007-05-02 13:15:00,27.91,27.93,27.91,27.93,1900.0,27.91,27.93,27.91,27.93,1900.0
2007-05-02 13:20:00,27.93,27.95,27.93,27.94,8400.0,27.93,27.95,27.93,27.94,8400.0
2007-05-02 13:25:00,27.93,27.95,27.93,27.94,1500.0,27.93,27.95,27.93,27.94,1500.0
2007-05-02 13:30:00,27.95,27.97,27.94,27.96,3000.0,27.95,27.97,27.94,27.96,3000.0
2007-05-02 13:35:00,27.96,27.98,27.96,27.98,3700.0,27.96,27.98,27.96,27.98,3700.0
2007-05-02 13:40:00,27.97,27.99,27.97,27.98,6900.0,27.97,27.99,27.97,27.98,6900.0
2007-05-02 13:45:00,27.98,27.98,27.98,27.98,1300.0,27.98,27.98,27.98,27.98,1300.0
2007-05-02 13:50:00,27.98,28.0,27.97,28.0,4100.0,27.98,28.0,27.97,28.0,4100.0
2007-05-02 13:55:00,28.0,28.0,27.97,27.97,5100.0,28.0,28.0,27.97,27.97,5100.0
2007-05-02 14:00:00,27.98,27.98,27.97,27.98,2100.0,27.98,27.98,27.97,27.98,2100.0
2007-05-02 14:05:00,27.98,27.99,27.98,27.99,1800.0,27.98,27.99,27.98,27.99,1800.0
2007-05-02 14:10:00,27.98,27.98,27.96,27.97,3800.0,27.98,27.98,27.96,27.97,3800.0
2007-05-02 14:15:00,27.97,27.98,27.95,27.95,9600.0,27.97,27.98,27.95,27.95,9600.0
2007-05-02 14:20:00,27.95,27.96,27.92,27.95,13800.0,27.95,27.96,27.92,27.95,13800.0
2007-05-02 14:25:00,27.94,27.94,27.93,27.94,3600.0,27.94,27.94,27.93,27.94,3600.0
2007-05-02 14:30:00,27.94,27.95,27.93,27.94,4100.0,27.94,27.95,27.93,27.94,4100.0
2007-05-02 14:35:00,27.93,27.94,27.93,27.94,1300.0,27.93,27.94,27.93,27.94,1300.0
2007-05-02 14:40:00,27.94,27.96,27.93,27.96,5100.0,27.94,27.96,27.93,27.96,5100.0
2007-05-02 14:45:00,27.96,27.96,27.95,27.96,2600.0,27.96,27.96,27.95,27.96,2600.0
2007-05-02 14:50:00,27.96,27.96,27.95,27.96,3100.0,27.96,27.96,27.95,27.96,3100.0
2007-05-02 14:55:00,27.96,27.96,27.94,27.94,2700.0,27.96,27.96,27.94,27.94,2700.0
2007-05-02 15:00:00,27.94,27.95,27.92,27.92,4100.0,27.94,27.95,27.92,27.92,4100.0
2007-05-02 15:05:00,27.91,27.92,27.88,27.88,3900.0,27.91,27.92,27.88,27.88,3900.0
2007-05-02 15:10:00,27.88,27.88,27.86,27.86,3300.0,27.88,27.88,27.86,27.86,3300.0
2007-05-02 15:15:00,27.87,27.87,27.84,27.85,36900.0,27.87,27.87,27.84,27.85,36900.0
2007-05-02 15:20:00,27.85,27.86,27.82,27.82,13000.0,27.85,27.86,27.82,27.82,13000.0
2007-05-02 15:25:00,27.81,27.82,27.81,27.82,7000.0,27.81,27.82,27.81,27.82,7000.0
2007-05-02 15:30:00,27.82,27.88,27.82,27.87,15500.0,27.82,27.88,27.82,27.87,15500.0
2007-05-02 15:35:00,27.86,27.87,27.86,27.87,10000.0,27.86,27.87,27.86,27.87,10000.0
2007-05-02 15:40:00,27.87,27.93,27.86,27.92,13700.0,27.87,27.93,27.86,27.92,13700.0
2007-05-02 15:45:00,27.93,27.93,27.92,27.92,10100.0,27.93,27.93,27.92,27.92,10100.0
2007-05-02 15:50:00,27.92,27.92,27.86,27.87,6900.0,27.92,27.92,27.86,27.87,6900.0
2007-05-02 15:55:00,27.86,27.88,27.86,27.88,14400.0,27.86,27.88,27.86,27.88,14400.0
2007-05-03 09:30:00,27.81,27.88,27.66,27.86,20800.0,27.81,27.88,27.66,27.86,20800.0
2007-05-03 09:35:00,27.89,27.95,27.86,27.9,7400.0,27.89,27.95,27.86,27.9,7400.0
2007-05-03 09:40:00,27.89,27.89,27.78,27.78,13700.0,27.89,27.89,27.78,27.78,13700.0
2007-05-03 09:45:00,27.78,27.79,27.69,27.72,10500.0,27.78,27.79,27.69,27.72,10500.0
2007-05-03 09:50:00,27.72,27.75,27.68,27.74,5400.0,27.72,27.75,27.68,27.74,5400.0
2007-05-03 09:55:00,27.77,27.92,27.77,27.91,5400.0,27.77,27.92,27.77,27.91,5400.0
2007-05-03 10:00:00,27.93,27.98,27.93,27.96,3800.0,27.93,27.98,27.93,27.96,3800.0
2007-05-03 10:05:00,27.97,27.97,27.91,27.93,11300.0,27.97,27.97,27.91,27.93,11300.0
2007-05-03 10:10:00,27.93,27.93,27.83,27.83,12200.0,27.93,27.93,27.83,27.83,12200.0
2007-05-03 10:15:00,27.78,27.83,27.78,27.81,1100.0,27.78,27.83,27.78,27.81,1100.0
2007-05-03 10:20:00,27.83,27.87,27.82,27.86,3200.0,27.83,27.87,27.82,27.86,3200.0
2007-05-03 10:25:00,27.85,27.91,27.85,27.9,6000.0,27.85,27.91,27.85,27.9,6000.0
2007-05-03 10:30:00,27.91,27.94,27.9,27.94,4100.0,27.91,27.94,27.9,27.94,4100.0
2007-05-03 10:35:00,27.95,27.95,27.94,27.95,8200.0,27.95,27.95,27.94,27.95,8200.0
2007-05-03 10:40:00,27.95,27.95,27.93,27.93,5500.0,27.95,27.95,27.93,27.93,5500.0
2007-05-03 10:45:00,27.93,27.95,27.93,27.95,7700.0,27.93,27.95,27.93,27.95,7700.0
2007-05-03 10:50:00,27.95,27.95,27.94,27.95,3400.0,27.95,27.95,27.94,27.95,3400.0
2007-05-03 10:55:00,27.94,27.95,27.93,27.94,6500.0,27.94,27.95,27.93,27.94,6500.0
2007-05-03 11:00:00,27.94,27.96,27.94,27.94,5800.0,27.94,27.96,27.94,27.94,5800.0
2007-05-03 11:05:00,27.95,27.96,27.94,27.96,6000.0,27.95,27.96,27.94,27.96,6000.0
2007-05-03 11:10:00,27.97,27.99,27.94,27.95,25700.0,27.97,27.99,27.94,27.95,25700.0
2007-05-03 11:15:00,27.93,27.96,27.91,27.92,12400.0,27.93,27.96,27.91,27.92,12400.0
2007-05-03 11:20:00,27.91,27.94,27.91,27.93,4300.0,27.91,27.94,27.91,27.93,4300.0
2007-05-03 11:25:00,27.94,27.96,27.93,27.94,3400.0,27.94,27.96,27.93,27.94,3400.0
2007-05-03 11:30:00,27.95,27.97,27.94,27.97,4200.0,27.95,27.97,27.94,27.97,4200.0
2007-05-03 11:35:00,27.95,27.99,27.95,27.99,8100.0,27.95,27.99,27.95,27.99,8100.0
2007-05-03 11:40:00,27.99,28.04,27.98,28.02,14500.0,27.99,28.04,27.98,28.02,14500.0
2007-05-03 11:45:00,28.03,28.05,28.0,28.02,18200.0,28.03,28.05,28.0,28.02,18200.0
2007-05-03 11:50:00,28.02,28.06,28.02,28.06,7500.0,28.02,28.06,28.02,28.06,7500.0
2007-05-03 11:55:00,28.06,28.07,28.04,28.05,4800.0,28.06,28.07,28.04,28.05,4800.0
2007-05-03 12:00:00,28.04,28.05,28.03,28.04,4400.0,28.04,28.05,28.03,28.04,4400.0
2007-05-03 12:05:00,28.03,28.04,28.03,28.03,2700.0,28.03,28.04,28.03,28.03,2700.0
2007-05-03 12:10:00,28.04,28.06,28.02,28.06,5700.0,28.04,28.06,28.02,28.06,5700.0
2007-05-03 12:15:00,28.06,28.07,28.05,28.07,4300.0,28.06,28.07,28.05,28.07,4300.0
2007-05-03 12:20:00,28.08,28.08,28.06,28.07,4400.0,28.08,28.08,28.06,28.07,4400.0
2007-05-03 12:25:00,28.07,28.08,28.05,28.05,6300.0,28.07,28.08,28.05,28.05,6300.0
2007-05-03 12:30:00,28.05,28.05,28.0,28.0,3900.0,28.05,28.05,28.0,28.0,3900.0
2007-05-03 12:35:00,28.0,28.01,28.0,28.0,2000.0,28.0,28.01,28.0,28.0,2000.0
2007-05-03 12:40:00,28.01,28.02,28.0,28.02,3800.0,28.01,28.02,28.0,28.02,3800.0
2007-05-03 12:45:00,28.02,28.06,28.02,28.06,4900.0,28.02,28.06,28.02,28.06,4900.0
2007-05-03 12:50:00,28.06,28.07,28.04,28.04,12000.0,28.06,28.07,28.04,28.04,12000.0
2007-05-03 12:55:00,28.04,28.04,28.03,28.04,2100.0,28.04,28.04,28.03,28.04,2100.0
2007-05-03 13:00:00,28.03,28.04,28.03,28.04,2600.0,28.03,28.04,28.03,28.04,2600.0
2007-05-03 13:05:00,28.03,28.05,28.03,28.03,5500.0,28.03,28.05,28.03,28.03,5500.0
2007-05-03 13:10:00,28.04,28.04,28.03,28.04,2000.0,28.04,28.04,28.03,28.04,2000.0
2007-05-03 13:15:00,28.04,28.05,28.04,28.04,6000.0,28.04,28.05,28.04,28.04,6000.0
2007-05-03 13:20:00,28.04,28.04,28.03,28.03,3400.0,28.04,28.04,28.03,28.03,3400.0
2007-05-03 13:25:00,28.03,28.04,28.02,28.03,5000.0,28.03,28.04,28.02,28.03,5000.0
2007-05-03 13:30:00,28.03,28.04,27.96,27.96,13100.0,28.03,28.04,27.96,27.96,13100.0
2007-05-03 13:35:00,27.97,27.97,27.96,27.97,1800.0,27.97,27.97,27.96,27.97,1800.0
2007-05-03 13:40:00,27.97,28.0,27.96,28.0,9800.0,27.97,28.0,27.96,28.0,9800.0
2007-05-03 13:45:00,28.01,28.03,28.01,28.02,6300.0,28.01,28.03,28.01,28.02,6300.0
2007-05-03 13:50:00,28.02,28.02,28.01,28.01,5300.0,28.02,28.02,28.01,28.01,5300.0
2007-05-03 13:55:00,28.01,28.02,28.01,28.01,4400.0,28.01,28.02,28.01,28.01,4400.0
2007-05-03 14:00:00,28.02,28.02,28.0,28.0,3100.0,28.02,28.02,28.0,28.0,3100.0
2007-05-03 14:05:00,28.01,28.01,28.0,28.0,4000.0,28.01,28.01,28.0,28.0,4000.0
2007-05-03 14:10:00,28.0,28.01,28.0,28.0,1800.0,28.0,28.01,28.0,28.0,1800.0
2007-05-03 14:15:00,28.01,28.07,28.0,28.07,7400.0,28.01,28.07,28.0,28.07,7400.0
2007-05-03 14:20:00,28.06,28.06,28.04,28.05,6200.0,28.06,28.06,28.04,28.05,6200.0
2007-05-03 14:25:00,28.04,28.04,28.01,28.02,6700.0,28.04,28.04,28.01,28.02,6700.0
2007-05-03 14:30:00,28.02,28.05,28.02,28.05,6500.0,28.02,28.05,28.02,28.05,6500.0
2007-05-03 14:35:00,28.06,28.07,28.02,28.02,8400.0,28.06,28.07,28.02,28.02,8400.0
2007-05-03 14:40:00,28.03,28.05,28.0,28.0,10500.0,28.03,28.05,28.0,28.0,10500.0
2007-05-03 14:45:00,28.0,28.01,28.0,28.01,2800.0,28.0,28.01,28.0,28.01,2800.0
2007-05-03 14:50:00,28.01,28.04,28.01,28.02,4400.0,28.01,28.04,28.01,28.02,4400.0
2007-05-03 14:55:00,28.02,28.07,28.02,28.07,7200.0,28.02,28.07,28.02,28.07,7200.0
2007-05-03 15:00:00,28.07,28.09,28.06,28.07,13800.0,28.07,28.09,28.06,28.07,13800.0
2007-05-03 15:05:00,28.06,28.07,28.06,28.06,6100.0,28.06,28.07,28.06,28.06,6100.0
2007-05-03 15:10:00,28.07,28.07,28.04,28.04,9100.0,28.07,28.07,28.04,28.04,9100.0
2007-05-03 15:15:00,28.04,28.06,28.02,28.06,13900.0,28.04,28.06,28.02,28.06,13900.0
2007-05-03 15:20:00,28.05,28.06,28.05,28.06,12500.0,28.05,28.06,28.05,28.06,12500.0
2007-05-03 15:25:00,28.06,28.09,28.06,28.09,9100.0,28.06,28.09,28.06,28.09,9100.0
2007-05-03 15:30:00,28.09,28.09,28.06,28.06,10500.0,28.09,28.09,28.06,28.06,10500.0
2007-05-03 15:35:00,28.07,28.07,28.06,28.06,16300.0,28.07,28.07,28.06,28.06,16300.0
2007-05-03 15:40:00,28.06,28.07,28.06,28.06,22600.0,28.06,28.07,28.06,28.06,22600.0
2007-05-03 15:45:00,28.06,28.07,28.06,28.06,21500.0,28.06,28.07,28.06,28.06,21500.0
2007-05-03 15:50:00,28.07,28.07,27.99,28.0,29200.0,28.07,28.07,27.99,28.0,29200.0
2007-05-03 15:55:00,28.0,28.01,27.99,28.0,32600.0,28.0,28.01,27.99,28.0,32600.0
2007-05-04 09:30:00,28.1,28.1,27.91,27.97,44000.0,28.1,28.1,27.91,27.97,44000.0
2007-05-04 09:35:00,27.97,27.98,27.95,27.98,2500.0,27.97,27.98,27.95,27.98,2500.0
2007-05-04 09:40:00,28.04,28.08,28.01,28.08,4200.0,28.04,28.08,28.01,28.08,4200.0
2007-05-04 09:45:00,28.08,28.09,28.02,28.03,6400.0,28.08,28.09,28.02,28.03,6400.0
2007-05-04 09:50:00,28.03,28.08,28.03,28.07,7500.0,28.03,28.08,28.03,28.07,7500.0
2007-05-04 09:55:00,28.07,28.1,28.07,28.1,9600.0,28.07,28.1,28.07,28.1,9600.0
2007-05-04 10:00:00,28.09,28.15,28.09,28.15,16700.0,28.09,28.15,28.09,28.15,16700.0
2007-05-04 10:05:00,28.15,28.15,28.1,28.1,8800.0,28.15,28.15,28.1,28.1,8800.0
2007-05-04 10:10:00,28.09,28.09,28.07,28.09,4800.0,28.09,28.09,28.07,28.09,4800.0
2007-05-04 10:15:00,28.09,28.1,28.08,28.09,3700.0,28.09,28.1,28.08,28.09,3700.0
2007-05-04 10:20:00,28.1,28.12,28.09,28.11,5000.0,28.1,28.12,28.09,28.11,5000.0
2007-05-04 10:25:00,28.11,28.12,28.1,28.11,7600.0,28.11,28.12,28.1,28.11,7600.0
2007-05-04 10:30:00,28.1,28.12,28.1,28.1,6400.0,28.1,28.12,28.1,28.1,6400.0
2007-05-04 10:35:00,28.1,28.13,28.1,28.12,7500.0,28.1,28.13,28.1,28.12,7500.0
2007-05-04 10:40:00,28.12,28.13,28.11,28.12,4100.0,28.12,28.13,28.11,28.12,4100.0
2007-05-04 10:45:00,28.12,28.12,28.04,28.04,10700.0,28.12,28.12,28.04,28.04,10700.0
2007-05-04 10:50:00,28.04,28.04,27.99,28.0,9600.0,28.04,28.04,27.99,28.0,9600.0
2007-05-04 10:55:00,27.99,28.0,27.95,27.95,12400.0,27.99,28.0,27.95,27.95,12400.0
2007-05-04 11:00:00,27.95,27.96,27.94,27.95,6700.0,27.95,27.96,27.94,27.95,6700.0
2007-05-04 11:05:00,27.95,27.96,27.94,27.95,3800.0,27.95,27.96,27.94,27.95,3800.0
2007-05-04 11:10:00,27.95,27.97,27.93,27.95,10100.0,27.95,27.97,27.93,27.95,10100.0
2007-05-04 11:15:00,27.95,27.96,27.94,27.95,8100.0,27.95,27.96,27.94,27.95,8100.0
2007-05-04 11:20:00,27.95,27.97,27.94,27.95,11000.0,27.95,27.97,27.94,27.95,11000.0
2007-05-04 11:25:00,27.95,27.96,27.95,27.95,6200.0,27.95,27.96,27.95,27.95,6200.0
2007-05-04 11:30:00,27.95,27.96,27.94,27.95,7100.0,27.95,27.96,27.94,27.95,7100.0
2007-05-04 11:35:00,27.95,27.96,27.95,27.95,3900.0,27.95,27.96,27.95,27.95,3900.0
2007-05-04 11:40:00,27.95,27.96,27.94,27.95,5100.0,27.95,27.96,27.94,27.95,5100.0
2007-05-04 11:45:00,27.96,27.96,27.95,27.96,2700.0,27.96,27.96,27.95,27.96,2700.0
2007-05-04 11:50:00,27.95,27.96,27.94,27.95,2700.0,27.95,27.96,27.94,27.95,2700.0
2007-05-04 11:55:00,27.95,27.97,27.95,27.96,6200.0,27.95,27.97,27.95,27.96,6200.0
2007-05-04 12:00:00,27.97,27.99,27.96,27.99,3800.0,27.97,27.99,27.96,27.99,3800.0
2007-05-04 12:05:00,27.99,28.03,27.99,28.03,6700.0,27.99,28.03,27.99,28.03,6700.0
2007-05-04 12:10:00,28.04,28.04,28.03,28.04,5100.0,28.04,28.04,28.03,28.04,5100.0
2007-05-04 12:15:00,28.05,28.06,28.04,28.06,3400.0,28.05,28.06,28.04,28.06,3400.0
2007-05-04 12:20:00,28.06,28.08,28.0,28.0,8800.0,28.06,28.08,28.0,28.0,8800.0
2007-05-04 12:25:00,28.0,28.01,27.98,28.0,6000.0,28.0,28.01,27.98,28.0,6000.0
2007-05-04 12:30:00,28.01,28.01,27.98,28.0,2700.0,28.01,28.01,27.98,28.0,2700.0
2007-05-04 12:35:00,27.99,28.03,27.99,28.02,3400.0,27.99,28.03,27.99,28.02,3400.0
2007-05-04 12:40:00,28.02,28.08,28.02,28.07,6600.0,28.02,28.08,28.02,28.07,6600.0
2007-05-04 12:45:00,28.07,28.1,28.06,28.1,2300.0,28.07,28.1,28.06,28.1,2300.0
2007-05-04 12:50:00,28.1,28.1,28.1,28.1,1300.0,28.1,28.1,28.1,28.1,1300.0
2007-05-04 12:55:00,28.1,28.16,28.1,28.16,20100.0,28.1,28.16,28.1,28.16,20100.0
2007-05-04 13:00:00,28.15,28.16,28.14,28.15,3700.0,28.15,28.16,28.14,28.15,3700.0
2007-05-04 13:05:00,28.15,28.15,28.13,28.14,5600.0,28.15,28.15,28.13,28.14,5600.0
2007-05-04 13:10:00,28.16,28.16,28.14,28.15,3400.0,28.16,28.16,28.14,28.15,3400.0
2007-05-04 13:15:00,28.15,28.18,28.15,28.17,5000.0,28.15,28.18,28.15,28.17,5000.0
2007-05-04 13:20:00,28.18,28.19,28.17,28.18,3700.0,28.18,28.19,28.17,28.18,3700.0
2007-05-04 13:25:00,28.18,28.19,28.18,28.18,5400.0,28.18,28.19,28.18,28.18,5400.0
2007-05-04 13:30:00,28.18,28.19,28.18,28.19,5100.0,28.18,28.19,28.18,28.19,5100.0
2007-05-04 13:35:00,28.19,28.2,28.18,28.19,3600.0,28.19,28.2,28.18,28.19,3600.0
2007-05-04 13:40:00,28.19,28.19,28.18,28.19,4900.0,28.19,28.19,28.18,28.19,4900.0
2007-05-04 13:45:00,28.18,28.18,28.17,28.17,3700.0,28.18,28.18,28.17,28.17,3700.0
2007-05-04 13:50:00,28.18,28.18,28.18,28.18,5000.0,28.18,28.18,28.18,28.18,5000.0
2007-05-04 13:55:00,28.18,28.18,28.13,28.14,7700.0,28.18,28.18,28.13,28.14,7700.0
2007-05-04 14:00:00,28.14,28.18,28.14,28.17,3700.0,28.14,28.18,28.14,28.17,3700.0
2007-05-04 14:05:00,28.17,28.2,28.16,28.17,6400.0,28.17,28.2,28.16,28.17,6400.0
2007-05-04 14:10:00,28.17,28.18,28.17,28.18,4000.0,28.17,28.18,28.17,28.18,4000.0
2007-05-04 14:15:00,28.19,28.19,28.18,28.18,4200.0,28.19,28.19,28.18,28.18,4200.0
2007-05-04 14:20:00,28.19,28.19,28.18,28.19,3200.0,28.19,28.19,28.18,28.19,3200.0
2007-05-04 14:25:00,28.18,28.19,28.17,28.19,4900.0,28.18,28.19,28.17,28.19,4900.0
2007-05-04 14:30:00,28.2,28.2,28.19,28.19,4300.0,28.2,28.2,28.19,28.19,4300.0
2007-05-04 14:35:00,28.2,28.2,28.16,28.18,11900.0,28.2,28.2,28.16,28.18,11900.0
2007-05-04 14:40:00,28.17,28.18,28.17,28.18,4300.0,28.17,28.18,28.17,28.18,4300.0
2007-05-04 14:45:00,28.18,28.19,28.17,28.18,5900.0,28.18,28.19,28.17,28.18,5900.0
2007-05-04 14:50:00,28.18,28.2,28.18,28.19,8500.0,28.18,28.2,28.18,28.19,8500.0
2007-05-04 14:55:00,28.19,28.2,28.19,28.2,5400.0,28.19,28.2,28.19,28.2,5400.0
2007-05-04 15:00:00,28.2,28.2,28.2,28.2,10500.0,28.2,28.2,28.2,28.2,10500.0
2007-05-04 15:05:00,28.2,28.23,28.2,28.22,4900.0,28.2,28.23,28.2,28.22,4900.0
2007-05-04 15:10:00,28.22,28.24,28.22,28.23,7500.0,28.22,28.24,28.22,28.23,7500.0
2007-05-04 15:15:00,28.23,28.24,28.22,28.24,7800.0,28.23,28.24,28.22,28.24,7800.0
2007-05-04 15:20:00,28.24,28.24,28.23,28.23,7700.0,28.24,28.24,28.23,28.23,7700.0
2007-05-04 15:25:00,28.24,28.25,28.24,28.25,15000.0,28.24,28.25,28.24,28.25,15000.0
2007-05-04 15:30:00,28.25,28.27,28.24,28.25,16800.0,28.25,28.27,28.24,28.25,16800.0
2007-05-04 15:35:00,28.25,28.25,28.24,28.25,7600.0,28.25,28.25,28.24,28.25,7600.0
2007-05-04 15:40:00,28.25,28.25,28.25,28.25,8000.0,28.25,28.25,28.25,28.25,8000.0
2007-05-04 15:45:00,28.24,28.25,28.21,28.21,14100.0,28.24,28.25,28.21,28.21,14100.0
2007-05-04 15:50:00,28.19,28.24,28.19,28.23,14700.0,28.19,28.24,28.19,28.23,14700.0
2007-05-04 15:55:00,28.24,28.26,28.24,28.25,13100.0,28.24,28.26,28.24,28.25,13100.0
2007-05-07 09:30:00,28.25,28.35,28.25,28.28,39700.0,28.25,28.35,28.25,28.28,39700.0
2007-05-07 09:35:00,28.3,28.4,28.29,28.4,24600.0,28.3,28.4,28.29,28.4,24600.0
2007-05-07 09:40:00,28.41,28.42,28.41,28.41,6800.0,28.41,28.42,28.41,28.41,6800.0
2007-05-07 09:45:00,28.42,28.42,28.4,28.4,2300.0,28.42,28.42,28.4,28.4,2300.0
2007-05-07 09:50:00,28.41,28.41,28.38,28.39,3800.0,28.41,28.41,28.38,28.39,3800.0
2007-05-07 09:55:00,28.38,28.39,28.38,28.38,1900.0,28.38,28.39,28.38,28.38,1900.0
2007-05-07 10:00:00,28.38,28.39,28.38,28.38,3100.0,28.38,28.39,28.38,28.38,3100.0
2007-05-07 10:05:00,28.38,28.39,28.38,28.39,8900.0,28.38,28.39,28.38,28.39,8900.0
2007-05-07 10:10:00,28.38,28.38,28.38,28.38,3000.0,28.38,28.38,28.38,28.38,3000.0
2007-05-07 10:15:00,28.38,28.39,28.38,28.38,3400.0,28.38,28.39,28.38,28.38,3400.0
2007-05-07 10:20:00,28.38,28.39,28.38,28.38,1400.0,28.38,28.39,28.38,28.38,1400.0
2007-05-07 10:25:00,28.38,28.39,28.38,28.38,2700.0,28.38,28.39,28.38,28.38,2700.0
2007-05-07 10:30:00,28.39,28.39,28.34,28.34,4300.0,28.39,28.39,28.34,28.34,4300.0
2007-05-07 10:35:00,28.33,28.33,28.32,28.33,4300.0,28.33,28.33,28.32,28.33,4300.0
2007-05-07 10:40:00,28.32,28.33,28.32,28.32,500.0,28.32,28.33,28.32,28.32,500.0
2007-05-07 10:45:00,28.32,28.33,28.32,28.32,3100.0,28.32,28.33,28.32,28.32,3100.0
2007-05-07 10:50:00,28.32,28.33,28.32,28.32,2500.0,28.32,28.33,28.32,28.32,2500.0
2007-05-07 10:55:00,28.32,28.33,28.32,28.33,3100.0,28.32,28.33,28.32,28.33,3100.0
2007-05-07 11:00:00,28.32,28.33,28.32,28.32,1400.0,28.32,28.33,28.32,28.32,1400.0
2007-05-07 11:05:00,28.32,28.33,28.32,28.33,5000.0,28.32,28.33,28.32,28.33,5000.0
2007-05-07 11:10:00,28.32,28.33,28.32,28.33,1300.0,28.32,28.33,28.32,28.33,1300.0
2007-05-07 11:15:00,28.32,28.33,28.28,28.28,4700.0,28.32,28.33,28.28,28.28,4700.0
2007-05-07 11:20:00,28.27,28.27,28.26,28.26,800.0,28.27,28.27,28.26,28.26,800.0
2007-05-07 11:25:00,28.25,28.26,28.25,28.25,2900.0,28.25,28.26,28.25,28.25,2900.0
2007-05-07 11:30:00,28.25,28.26,28.24,28.24,2300.0,28.25,28.26,28.24,28.24,2300.0
2007-05-07 11:35:00,28.25,28.25,28.24,28.25,4000.0,28.25,28.25,28.24,28.25,4000.0
2007-05-07 11:40:00,28.24,28.25,28.24,28.25,900.0,28.24,28.25,28.24,28.25,900.0
2007-05-07 11:45:00,28.25,28.25,28.24,28.25,600.0,28.25,28.25,28.24,28.25,600.0
2007-05-07 11:50:00,28.25,28.25,28.24,28.25,1400.0,28.25,28.25,28.24,28.25,1400.0
2007-05-07 11:55:00,28.24,28.25,28.24,28.25,53400.0,28.24,28.25,28.24,28.25,53400.0
2007-05-07 12:00:00,28.24,28.24,28.22,28.23,4600.0,28.24,28.24,28.22,28.23,4600.0
2007-05-07 12:05:00,28.23,28.24,28.23,28.24,2000.0,28.23,28.24,28.23,28.24,2000.0
2007-05-07 12:10:00,28.23,28.28,28.23,28.28,4500.0,28.23,28.28,28.23,28.28,4500.0
2007-05-07 12:15:00,28.28,28.3,28.28,28.28,4400.0,28.28,28.3,28.28,28.28,4400.0
2007-05-07 12:20:00,28.29,28.3,28.29,28.29,20000.0,28.29,28.3,28.29,28.29,20000.0
2007-05-07 12:25:00,28.3,28.3,28.29,28.3,1200.0,28.3,28.3,28.29,28.3,1200.0
2007-05-07 12:30:00,28.29,28.31,28.29,28.31,1300.0,28.29,28.31,28.29,28.31,1300.0
2007-05-07 12:35:00,28.29,28.3,28.27,28.28,2400.0,28.29,28.3,28.27,28.28,2400.0
2007-05-07 12:40:00,28.27,28.28,28.26,28.26,1300.0,28.27,28.28,28.26,28.26,1300.0
2007-05-07 12:45:00,28.26,28.27,28.2,28.2,5200.0,28.26,28.27,28.2,28.2,5200.0
2007-05-07 12:50:00,28.21,28.22,28.21,28.22,1900.0,28.21,28.22,28.21,28.22,1900.0
2007-05-07 12:55:00,28.22,28.22,28.21,28.21,1600.0,28.22,28.22,28.21,28.21,1600.0
2007-05-07 13:00:00,28.21,28.21,28.2,28.21,1700.0,28.21,28.21,28.2,28.21,1700.0
2007-05-07 13:05:00,28.21,28.21,28.18,28.18,3600.0,28.21,28.21,28.18,28.18,3600.0
2007-05-07 13:10:00,28.18,28.2,28.18,28.19,4600.0,28.18,28.2,28.18,28.19,4600.0
2007-05-07 13:15:00,28.19,28.19,28.18,28.19,3100.0,28.19,28.19,28.18,28.19,3100.0
2007-05-07 13:20:00,28.19,28.19,28.16,28.17,5100.0,28.19,28.19,28.16,28.17,5100.0
2007-05-07 13:25:00,28.17,28.17,28.16,28.17,4000.0,28.17,28.17,28.16,28.17,4000.0
2007-05-07 13:30:00,28.17,28.24,28.17,28.24,6800.0,28.17,28.24,28.17,28.24,6800.0
2007-05-07 13:35:00,28.24,28.24,28.23,28.23,3400.0,28.24,28.24,28.23,28.23,3400.0
2007-05-07 13:40:00,28.23,28.26,28.23,28.26,6400.0,28.23,28.26,28.23,28.26,6400.0
2007-05-07 13:45:00,28.27,28.27,28.25,28.26,4700.0,28.27,28.27,28.25,28.26,4700.0
2007-05-07 13:50:00,28.25,28.26,28.25,28.25,1600.0,28.25,28.26,28.25,28.25,1600.0
2007-05-07 13:55:00,28.26,28.26,28.25,28.26,600.0,28.26,28.26,28.25,28.26,600.0
2007-05-07 14:00:00,28.26,28.3,28.25,28.3,59300.0,28.26,28.3,28.25,28.3,59300.0
2007-05-07 14:05:00,28.29,28.3,28.26,28.26,5100.0,28.29,28.3,28.26,28.26,5100.0
2007-05-07 14:10:00,28.26,28.26,28.25,28.25,1100.0,28.26,28.26,28.25,28.25,1100.0
2007-05-07 14:15:00,28.26,28.26,28.24,28.24,4200.0,28.26,28.26,28.24,28.24,4200.0
2007-05-07 14:20:00,28.23,28.24,28.22,28.22,2800.0,28.23,28.24,28.22,28.22,2800.0
2007-05-07 14:25:00,28.22,28.23,28.22,28.22,900.0,28.22,28.23,28.22,28.22,900.0
2007-05-07 14:30:00,28.22,28.23,28.2,28.21,4200.0,28.22,28.23,28.2,28.21,4200.0
2007-05-07 14:35:00,28.2,28.23,28.2,28.23,3900.0,28.2,28.23,28.2,28.23,3900.0
2007-05-07 14:40:00,28.23,28.25,28.23,28.24,7900.0,28.23,28.25,28.23,28.24,7900.0
2007-05-07 14:45:00,28.23,28.26,28.23,28.26,3000.0,28.23,28.26,28.23,28.26,3000.0
2007-05-07 14:50:00,28.25,28.26,28.25,28.26,3200.0,28.25,28.26,28.25,28.26,3200.0
2007-05-07 14:55:00,28.26,28.26,28.25,28.26,4800.0,28.26,28.26,28.25,28.26,4800.0
2007-05-07 15:00:00,28.25,28.26,28.23,28.24,2600.0,28.25,28.26,28.23,28.24,2600.0
2007-05-07 15:05:00,28.23,28.24,28.21,28.21,5400.0,28.23,28.24,28.21,28.21,5400.0
2007-05-07 15:10:00,28.21,28.21,28.19,28.19,1500.0,28.21,28.21,28.19,28.19,1500.0
2007-05-07 15:15:00,28.19,28.19,28.18,28.18,3000.0,28.19,28.19,28.18,28.18,3000.0
2007-05-07 15:20:00,28.19,28.2,28.18,28.19,7900.0,28.19,28.2,28.18,28.19,7900.0
2007-05-07 15:25:00,28.19,28.19,28.18,28.18,3400.0,28.19,28.19,28.18,28.18,3400.0
2007-05-07 15:30:00,28.19,28.19,28.18,28.18,7200.0,28.19,28.19,28.18,28.18,7200.0
2007-05-07 15:35:00,28.19,28.19,28.18,28.19,3100.0,28.19,28.19,28.18,28.19,3100.0
2007-05-07 15:40:00,28.18,28.19,28.18,28.19,3400.0,28.18,28.19,28.18,28.19,3400.0
2007-05-07 15:45:00,28.18,28.19,28.16,28.16,17500.0,28.18,28.19,28.16,28.16,17500.0
2007-05-07 15:50:00,28.16,28.22,28.12,28.21,43700.0,28.16,28.22,28.12,28.21,43700.0
2007-05-07 15:55:00,28.21,28.21,28.12,28.15,37800.0,28.21,28.21,28.12,28.15,37800.0
2007-05-08 09:30:00,28.1,28.17,28.01,28.01,12600.0,28.1,28.17,28.01,28.01,12600.0
2007-05-08 09:35:00,28.0,28.08,28.0,28.06,3600.0,28.0,28.08,28.0,28.06,3600.0
2007-05-08 09:40:00,28.06,28.06,28.02,28.05,2200.0,28.06,28.06,28.02,28.05,2200.0
2007-05-08 09:45:00,28.04,28.06,28.03,28.04,2600.0,28.04,28.06,28.03,28.04,2600.0
2007-05-08 09:50:00,28.03,28.03,28.01,28.02,2900.0,28.03,28.03,28.01,28.02,2900.0
2007-05-08 09:55:00,28.02,28.03,27.95,27.97,5100.0,28.02,28.03,27.95,27.97,5100.0
2007-05-08 10:00:00,27.96,27.97,27.94,27.94,3800.0,27.96,27.97,27.94,27.94,3800.0
2007-05-08 10:05:00,27.94,27.94,27.89,27.91,7900.0,27.94,27.94,27.89,27.91,7900.0
2007-05-08 10:10:00,27.91,27.92,27.88,27.89,13100.0,27.91,27.92,27.88,27.89,13100.0
2007-05-08 10:15:00,27.88,27.89,27.84,27.84,2100.0,27.88,27.89,27.84,27.84,2100.0
2007-05-08 10:20:00,27.85,27.86,27.83,27.84,8900.0,27.85,27.86,27.83,27.84,8900.0
2007-05-08 10:25:00,27.85,27.9,27.84,27.9,3500.0,27.85,27.9,27.84,27.9,3500.0
2007-05-08 10:30:00,27.9,27.93,27.9,27.93,17000.0,27.9,27.93,27.9,27.93,17000.0
2007-05-08 10:35:00,27.93,28.0,27.93,27.99,23800.0,27.93,28.0,27.93,27.99,23800.0
2007-05-08 10:40:00,27.99,28.0,27.99,27.99,2100.0,27.99,28.0,27.99,27.99,2100.0
2007-05-08 10:45:00,28.0,28.02,28.0,28.02,3000.0,28.0,28.02,28.0,28.02,3000.0
2007-05-08 10:50:00,28.02,28.05,28.02,28.05,7800.0,28.02,28.05,28.02,28.05,7800.0
2007-05-08 10:55:00,28.05,28.06,28.04,28.05,6200.0,28.05,28.06,28.04,28.05,6200.0
2007-05-08 11:00:00,28.05,28.06,28.05,28.05,3700.0,28.05,28.06,28.05,28.05,3700.0
2007-05-08 11:05:00,28.05,28.08,28.05,28.08,4900.0,28.05,28.08,28.05,28.08,4900.0
2007-05-08 11:10:00,28.08,28.08,28.04,28.05,4400.0,28.08,28.08,28.04,28.05,4400.0
2007-05-08 11:15:00,28.04,28.05,28.04,28.05,2200.0,28.04,28.05,28.04,28.05,2200.0
2007-05-08 11:20:00,28.04,28.07,28.04,28.07,2200.0,28.04,28.07,28.04,28.07,2200.0
2007-05-08 11:25:00,28.07,28.07,28.05,28.06,1200.0,28.07,28.07,28.05,28.06,1200.0
2007-05-08 11:30:00,28.05,28.06,28.05,28.06,9500.0,28.05,28.06,28.05,28.06,9500.0
2007-05-08 11:35:00,28.06,28.06,28.05,28.05,2400.0,28.06,28.06,28.05,28.05,2400.0
2007-05-08 11:40:00,28.05,28.06,28.05,28.06,1900.0,28.05,28.06,28.05,28.06,1900.0
2007-05-08 11:45:00,28.06,28.07,28.05,28.07,6100.0,28.06,28.07,28.05,28.07,6100.0
2007-05-08 11:50:00,28.06,28.1,28.06,28.1,6900.0,28.06,28.1,28.06,28.1,6900.0
2007-05-08 11:55:00,28.09,28.12,28.09,28.12,17500.0,28.09,28.12,28.09,28.12,17500.0
2007-05-08 12:00:00,28.12,28.12,28.12,28.12,1400.0,28.12,28.12,28.12,28.12,1400.0
2007-05-08 12:05:00,28.12,28.15,28.12,28.15,5600.0,28.12,28.15,28.12,28.15,5600.0
2007-05-08 12:10:00,28.15,28.17,28.14,28.17,2900.0,28.15,28.17,28.14,28.17,2900.0
2007-05-08 12:15:00,28.17,28.17,28.15,28.15,4700.0,28.17,28.17,28.15,28.15,4700.0
2007-05-08 12:20:00,28.15,28.15,28.11,28.11,3700.0,28.15,28.15,28.11,28.11,3700.0
2007-05-08 12:25:00,28.11,28.11,28.1,28.11,3700.0,28.11,28.11,28.1,28.11,3700.0
2007-05-08 12:30:00,28.11,28.11,28.1,28.11,600.0,28.11,28.11,28.1,28.11,600.0
2007-05-08 12:35:00,28.11,28.11,28.09,28.09,21200.0,28.11,28.11,28.09,28.09,21200.0
2007-05-08 12:40:00,28.1,28.1,28.08,28.09,10000.0,28.1,28.1,28.08,28.09,10000.0
2007-05-08 12:45:00,28.09,28.09,28.07,28.07,4500.0,28.09,28.09,28.07,28.07,4500.0
2007-05-08 12:50:00,28.07,28.1,28.07,28.1,10700.0,28.07,28.1,28.07,28.1,10700.0
2007-05-08 12:55:00,28.1,28.11,28.09,28.11,13500.0,28.1,28.11,28.09,28.11,13500.0
2007-05-08 13:00:00,28.11,28.15,28.11,28.14,5500.0,28.11,28.15,28.11,28.14,5500.0
2007-05-08 13:05:00,28.15,28.15,28.14,28.15,700.0,28.15,28.15,28.14,28.15,700.0
2007-05-08 13:10:00,28.15,28.19,28.15,28.19,3600.0,28.15,28.19,28.15,28.19,3600.0
2007-05-08 13:15:00,28.19,28.2,28.19,28.2,6500.0,28.19,28.2,28.19,28.2,6500.0
2007-05-08 13:20:00,28.2,28.2,28.2,28.2,1900.0,28.2,28.2,28.2,28.2,1900.0
2007-05-08 13:25:00,28.2,28.2,28.19,28.2,3300.0,28.2,28.2,28.19,28.2,3300.0
2007-05-08 13:30:00,28.2,28.2,28.19,28.2,1600.0,28.2,28.2,28.19,28.2,1600.0
2007-05-08 13:35:00,28.2,28.2,28.14,28.14,8200.0,28.2,28.2,28.14,28.14,8200.0
2007-05-08 13:40:00,28.15,28.15,28.11,28.11,5700.0,28.15,28.15,28.11,28.11,5700.0
2007-05-08 13:45:00,28.11,28.12,28.11,28.11,3600.0,28.11,28.12,28.11,28.11,3600.0
2007-05-08 13:50:00,28.12,28.12,28.11,28.12,3000.0,28.12,28.12,28.11,28.12,3000.0
2007-05-08 13:55:00,28.12,28.13,28.12,28.12,2600.0,28.12,28.13,28.12,28.12,2600.0
2007-05-08 14:00:00,28.13,28.14,28.12,28.14,1400.0,28.13,28.14,28.12,28.14,1400.0
2007-05-08 14:05:00,28.14,28.15,28.13,28.15,1500.0,28.14,28.15,28.13,28.15,1500.0
2007-05-08 14:10:00,28.15,28.2,28.14,28.2,4200.0,28.15,28.2,28.14,28.2,4200.0
2007-05-08 14:15:00,28.2,28.2,28.19,28.19,8500.0,28.2,28.2,28.19,28.19,8500.0
2007-05-08 14:20:00,28.2,28.24,28.2,28.24,3700.0,28.2,28.24,28.2,28.24,3700.0
2007-05-08 14:25:00,28.24,28.24,28.23,28.24,1500.0,28.24,28.24,28.23,28.24,1500.0
2007-05-08 14:30:00,28.24,28.24,28.21,28.21,4200.0,28.24,28.24,28.21,28.21,4200.0
2007-05-08 14:35:00,28.21,28.21,28.19,28.19,5000.0,28.21,28.21,28.19,28.19,5000.0
2007-05-08 14:40:00,28.19,28.2,28.19,28.19,2300.0,28.19,28.2,28.19,28.19,2300.0
2007-05-08 14:45:00,28.19,28.24,28.19,28.23,5800.0,28.19,28.24,28.19,28.23,5800.0
2007-05-08 14:50:00,28.23,28.23,28.17,28.17,6900.0,28.23,28.23,28.17,28.17,6900.0
2007-05-08 14:55:00,28.17,28.21,28.17,28.21,4300.0,28.17,28.21,28.17,28.21,4300.0
2007-05-08 15:00:00,28.22,28.22,28.21,28.21,3900.0,28.22,28.22,28.21,28.21,3900.0
2007-05-08 15:05:00,28.22,28.24,28.21,28.21,5800.0,28.22,28.24,28.21,28.21,5800.0
2007-05-08 15:10:00,28.21,28.23,28.2,28.23,6400.0,28.21,28.23,28.2,28.23,6400.0
2007-05-08 15:15:00,28.24,28.24,28.22,28.22,3100.0,28.24,28.24,28.22,28.22,3100.0
2007-05-08 15:20:00,28.22,28.23,28.2,28.21,7600.0,28.22,28.23,28.2,28.21,7600.0
2007-05-08 15:25:00,28.21,28.23,28.2,28.23,5600.0,28.21,28.23,28.2,28.23,5600.0
2007-05-08 15:30:00,28.22,28.23,28.19,28.19,9100.0,28.22,28.23,28.19,28.19,9100.0
2007-05-08 15:35:00,28.19,28.19,28.15,28.17,8900.0,28.19,28.19,28.15,28.17,8900.0
2007-05-08 15:40:00,28.17,28.19,28.17,28.19,7500.0,28.17,28.19,28.17,28.19,7500.0
2007-05-08 15:45:00,28.19,28.19,28.17,28.18,7600.0,28.19,28.19,28.17,28.18,7600.0
2007-05-08 15:50:00,28.17,28.17,28.14,28.14,9300.0,28.17,28.17,28.14,28.14,9300.0
2007-05-08 15:55:00,28.13,28.15,28.12,28.15,12600.0,28.13,28.15,28.12,28.15,12600.0
2007-05-09 09:30:00,27.99,28.01,27.92,27.93,14100.0,27.99,28.01,27.92,27.93,14100.0
2007-05-09 09:35:00,27.91,27.94,27.91,27.93,5300.0,27.91,27.94,27.91,27.93,5300.0
2007-05-09 09:40:00,27.93,27.94,27.89,27.94,4700.0,27.93,27.94,27.89,27.94,4700.0
2007-05-09 09:45:00,27.94,27.94,27.86,27.86,6800.0,27.94,27.94,27.86,27.86,6800.0
2007-05-09 09:50:00,27.87,27.89,27.85,27.85,5600.0,27.87,27.89,27.85,27.85,5600.0
2007-05-09 09:55:00,27.86,27.86,27.84,27.84,3900.0,27.86,27.86,27.84,27.84,3900.0
2007-05-09 10:00:00,27.84,27.89,27.83,27.89,10300.0,27.84,27.89,27.83,27.89,10300.0
2007-05-09 10:05:00,27.89,27.92,27.87,27.91,4300.0,27.89,27.92,27.87,27.91,4300.0
2007-05-09 10:10:00,27.92,27.94,27.9,27.92,4000.0,27.92,27.94,27.9,27.92,4000.0
2007-05-09 10:15:00,27.91,27.92,27.9,27.9,3100.0,27.91,27.92,27.9,27.9,3100.0
2007-05-09 10:20:00,27.91,27.91,27.86,27.86,4500.0,27.91,27.91,27.86,27.86,4500.0
2007-05-09 10:25:00,27.86,27.86,27.81,27.81,6600.0,27.86,27.86,27.81,27.81,6600.0
2007-05-09 10:30:00,27.82,27.83,27.81,27.82,3400.0,27.82,27.83,27.81,27.82,3400.0
2007-05-09 10:35:00,27.83,27.87,27.83,27.87,3600.0,27.83,27.87,27.83,27.87,3600.0
2007-05-09 10:40:00,27.87,27.88,27.86,27.86,3700.0,27.87,27.88,27.86,27.86,3700.0
2007-05-09 10:45:00,27.86,27.91,27.86,27.9,4900.0,27.86,27.91,27.86,27.9,4900.0
2007-05-09 10:50:00,27.91,27.99,27.91,27.99,5100.0,27.91,27.99,27.91,27.99,5100.0
2007-05-09 10:55:00,27.99,28.0,27.99,28.0,3000.0,27.99,28.0,27.99,28.0,3000.0
2007-05-09 11:00:00,28.01,28.02,28.01,28.02,3000.0,28.01,28.02,28.01,28.02,3000.0
2007-05-09 11:05:00,28.02,28.03,28.01,28.02,3700.0,28.02,28.03,28.01,28.02,3700.0
2007-05-09 11:10:00,28.02,28.05,28.02,28.05,6400.0,28.02,28.05,28.02,28.05,6400.0
2007-05-09 11:15:00,28.06,28.06,28.01,28.01,10500.0,28.06,28.06,28.01,28.01,10500.0
2007-05-09 11:20:00,28.03,28.03,28.02,28.03,3500.0,28.03,28.03,28.02,28.03,3500.0
2007-05-09 11:25:00,28.02,28.02,28.0,28.01,3700.0,28.02,28.02,28.0,28.01,3700.0
2007-05-09 11:30:00,28.01,28.01,28.0,28.0,3800.0,28.01,28.01,28.0,28.0,3800.0
2007-05-09 11:35:00,28.0,28.01,27.99,27.99,2000.0,28.0,28.01,27.99,27.99,2000.0
2007-05-09 11:40:00,27.99,27.99,27.96,27.96,6200.0,27.99,27.99,27.96,27.96,6200.0
2007-05-09 11:45:00,27.96,27.97,27.95,27.97,4200.0,27.96,27.97,27.95,27.97,4200.0
2007-05-09 11:50:00,27.97,27.98,27.95,27.95,3400.0,27.97,27.98,27.95,27.95,3400.0
2007-05-09 11:55:00,27.95,27.96,27.95,27.95,5100.0,27.95,27.96,27.95,27.95,5100.0
2007-05-09 12:00:00,27.94,28.01,27.94,28.01,10300.0,27.94,28.01,27.94,28.01,10300.0
2007-05-09 12:05:00,28.02,28.07,28.02,28.04,7300.0,28.02,28.07,28.02,28.04,7300.0
2007-05-09 12:10:00,28.04,28.05,28.0,28.01,8300.0,28.04,28.05,28.0,28.01,8300.0
2007-05-09 12:15:00,28.01,28.01,27.99,28.0,3500.0,28.01,28.01,27.99,28.0,3500.0
2007-05-09 12:20:00,28.0,28.06,28.0,28.06,7200.0,28.0,28.06,28.0,28.06,7200.0
2007-05-09 12:25:00,28.07,28.07,28.06,28.06,2500.0,28.07,28.07,28.06,28.06,2500.0
2007-05-09 12:30:00,28.06,28.08,28.06,28.07,1700.0,28.06,28.08,28.06,28.07,1700.0
2007-05-09 12:35:00,28.08,28.12,28.07,28.12,5000.0,28.08,28.12,28.07,28.12,5000.0
2007-05-09 12:40:00,28.13,28.14,28.13,28.13,1800.0,28.13,28.14,28.13,28.13,1800.0
2007-05-09 12:45:00,28.14,28.14,28.14,28.14,1500.0,28.14,28.14,28.14,28.14,1500.0
2007-05-09 12:50:00,28.14,28.15,28.13,28.15,10000.0,28.14,28.15,28.13,28.15,10000.0
2007-05-09 12:55:00,28.15,28.15,28.14,28.15,1300.0,28.15,28.15,28.14,28.15,1300.0
2007-05-09 13:00:00,28.15,28.15,28.14,28.15,1500.0,28.15,28.15,28.14,28.15,1500.0
2007-05-09 13:05:00,28.15,28.15,28.13,28.13,2900.0,28.15,28.15,28.13,28.13,2900.0
2007-05-09 13:10:00,28.13,28.13,28.12,28.12,1900.0,28.13,28.13,28.12,28.12,1900.0
2007-05-09 13:15:00,28.12,28.13,28.12,28.12,3300.0,28.12,28.13,28.12,28.12,3300.0
2007-05-09 13:20:00,28.12,28.13,28.12,28.13,900.0,28.12,28.13,28.12,28.13,900.0
2007-05-09 13:25:00,28.12,28.16,28.11,28.16,13300.0,28.12,28.16,28.11,28.16,13300.0
2007-05-09 13:30:00,28.16,28.24,28.16,28.23,8000.0,28.16,28.24,28.16,28.23,8000.0
2007-05-09 13:35:00,28.22,28.22,28.15,28.17,3300.0,28.22,28.22,28.15,28.17,3300.0
2007-05-09 13:40:00,28.17,28.19,28.17,28.19,2400.0,28.17,28.19,28.17,28.19,2400.0
2007-05-09 13:45:00,28.2,28.33,28.19,28.26,26900.0,28.2,28.33,28.19,28.26,26900.0
2007-05-09 13:50:00,28.26,28.33,28.25,28.3,44300.0,28.26,28.33,28.25,28.3,44300.0
2007-05-09 13:55:00,28.3,28.37,28.28,28.32,17800.0,28.3,28.37,28.28,28.32,17800.0
2007-05-09 14:00:00,28.32,28.38,28.31,28.31,21600.0,28.32,28.38,28.31,28.31,21600.0
2007-05-09 14:05:00,28.32,28.34,28.32,28.33,5400.0,28.32,28.34,28.32,28.33,5400.0
2007-05-09 14:10:00,28.33,28.37,28.25,28.3,21700.0,28.33,28.37,28.25,28.3,21700.0
2007-05-09 14:15:00,28.3,28.45,28.21,28.34,26300.0,28.3,28.45,28.21,28.34,26300.0
2007-05-09 14:20:00,28.33,28.45,28.23,28.25,20800.0,28.33,28.45,28.23,28.25,20800.0
2007-05-09 14:25:00,28.26,28.33,28.26,28.33,3700.0,28.26,28.33,28.26,28.33,3700.0
2007-05-09 14:30:00,28.31,28.31,28.26,28.27,3800.0,28.31,28.31,28.26,28.27,3800.0
2007-05-09 14:35:00,28.29,28.4,28.29,28.37,15600.0,28.29,28.4,28.29,28.37,15600.0
2007-05-09 14:40:00,28.37,28.41,28.36,28.4,8900.0,28.37,28.41,28.36,28.4,8900.0
2007-05-09 14:45:00,28.4,28.44,28.39,28.42,5200.0,28.4,28.44,28.39,28.42,5200.0
2007-05-09 14:50:00,28.43,28.5,28.4,28.47,18300.0,28.43,28.5,28.4,28.47,18300.0
2007-05-09 14:55:00,28.46,28.46,28.42,28.42,3700.0,28.46,28.46,28.42,28.42,3700.0
2007-05-09 15:00:00,28.43,28.5,28.41,28.45,16500.0,28.43,28.5,28.41,28.45,16500.0
2007-05-09 15:05:00,28.44,28.45,28.36,28.37,14900.0,28.44,28.45,28.36,28.37,14900.0
2007-05-09 15:10:00,28.37,28.37,28.33,28.36,6900.0,28.37,28.37,28.33,28.36,6900.0
2007-05-09 15:15:00,28.36,28.41,28.36,28.36,6900.0,28.36,28.41,28.36,28.36,6900.0
2007-05-09 15:20:00,28.36,28.47,28.36,28.46,15500.0,28.36,28.47,28.36,28.46,15500.0
2007-05-09 15:25:00,28.45,28.45,28.42,28.44,8300.0,28.45,28.45,28.42,28.44,8300.0
2007-05-09 15:30:00,28.44,28.48,28.44,28.48,7400.0,28.44,28.48,28.44,28.48,7400.0
2007-05-09 15:35:00,28.48,28.5,28.47,28.49,21600.0,28.48,28.5,28.47,28.49,21600.0
2007-05-09 15:40:00,28.48,28.49,28.46,28.47,10100.0,28.48,28.49,28.46,28.47,10100.0
2007-05-09 15:45:00,28.47,28.48,28.47,28.47,10300.0,28.47,28.48,28.47,28.47,10300.0
2007-05-09 15:50:00,28.47,28.48,28.43,28.44,15200.0,28.47,28.48,28.43,28.44,15200.0
2007-05-09 15:55:00,28.44,28.44,28.42,28.42,17900.0,28.44,28.44,28.42,28.42,17900.0
2007-05-10 09:30:00,28.24,28.25,28.24,28.24,13300.0,28.24,28.25,28.24,28.24,13300.0
2007-05-10 09:35:00,28.25,28.28,28.24,28.25,1600.0,28.25,28.28,28.24,28.25,1600.0
2007-05-10 09:40:00,28.25,28.25,28.19,28.19,5400.0,28.25,28.25,28.19,28.19,5400.0
2007-05-10 09:45:00,28.19,28.2,28.19,28.2,4000.0,28.19,28.2,28.19,28.2,4000.0
2007-05-10 09:50:00,28.21,28.22,28.2,28.21,2300.0,28.21,28.22,28.2,28.21,2300.0
2007-05-10 09:55:00,28.21,28.23,28.2,28.22,5300.0,28.21,28.23,28.2,28.22,5300.0
2007-05-10 10:00:00,28.23,28.28,28.22,28.27,4200.0,28.23,28.28,28.22,28.27,4200.0
2007-05-10 10:05:00,28.27,28.33,28.27,28.33,2300.0,28.27,28.33,28.27,28.33,2300.0
2007-05-10 10:10:00,28.34,28.34,28.29,28.33,4500.0,28.34,28.34,28.29,28.33,4500.0
2007-05-10 10:15:00,28.33,28.4,28.33,28.39,4600.0,28.33,28.4,28.33,28.39,4600.0
2007-05-10 10:20:00,28.39,28.42,28.38,28.42,4300.0,28.39,28.42,28.38,28.42,4300.0
2007-05-10 10:25:00,28.42,28.44,28.41,28.43,3200.0,28.42,28.44,28.41,28.43,3200.0
2007-05-10 10:30:00,28.42,28.43,28.36,28.36,14400.0,28.42,28.43,28.36,28.36,14400.0
2007-05-10 10:35:00,28.35,28.37,28.32,28.37,12500.0,28.35,28.37,28.32,28.37,12500.0
2007-05-10 10:40:00,28.38,28.44,28.38,28.44,7600.0,28.38,28.44,28.38,28.44,7600.0
2007-05-10 10:45:00,28.45,28.47,28.43,28.46,3000.0,28.45,28.47,28.43,28.46,3000.0
2007-05-10 10:50:00,28.46,28.46,28.41,28.41,4700.0,28.46,28.46,28.41,28.41,4700.0
2007-05-10 10:55:00,28.41,28.41,28.35,28.35,7300.0,28.41,28.41,28.35,28.35,7300.0
2007-05-10 11:00:00,28.36,28.36,28.27,28.29,12100.0,28.36,28.36,28.27,28.29,12100.0
2007-05-10 11:05:00,28.29,28.32,28.28,28.32,13300.0,28.29,28.32,28.28,28.32,13300.0
2007-05-10 11:10:00,28.32,28.33,28.29,28.29,3600.0,28.32,28.33,28.29,28.29,3600.0
2007-05-10 11:15:00,28.29,28.31,28.26,28.29,33200.0,28.29,28.31,28.26,28.29,33200.0
2007-05-10 11:20:00,28.3,28.3,28.28,28.28,5000.0,28.3,28.3,28.28,28.28,5000.0
2007-05-10 11:25:00,28.28,28.28,28.26,28.26,2400.0,28.28,28.28,28.26,28.26,2400.0
2007-05-10 11:30:00,28.27,28.27,28.26,28.26,3700.0,28.27,28.27,28.26,28.26,3700.0
2007-05-10 11:35:00,28.26,28.3,28.25,28.3,6900.0,28.26,28.3,28.25,28.3,6900.0
2007-05-10 11:40:00,28.3,28.34,28.3,28.33,7600.0,28.3,28.34,28.3,28.33,7600.0
2007-05-10 11:45:00,28.33,28.35,28.31,28.33,13400.0,28.33,28.35,28.31,28.33,13400.0
2007-05-10 11:50:00,28.34,28.34,28.31,28.31,5500.0,28.34,28.34,28.31,28.31,5500.0
2007-05-10 11:55:00,28.3,28.3,28.25,28.25,9100.0,28.3,28.3,28.25,28.25,9100.0
2007-05-10 12:00:00,28.26,28.26,28.17,28.17,20000.0,28.26,28.26,28.17,28.17,20000.0
2007-05-10 12:05:00,28.17,28.18,28.16,28.17,6200.0,28.17,28.18,28.16,28.17,6200.0
2007-05-10 12:10:00,28.16,28.18,28.15,28.18,11200.0,28.16,28.18,28.15,28.18,11200.0
2007-05-10 12:15:00,28.17,28.2,28.16,28.19,8400.0,28.17,28.2,28.16,28.19,8400.0
2007-05-10 12:20:00,28.19,28.23,28.16,28.23,18500.0,28.19,28.23,28.16,28.23,18500.0
2007-05-10 12:25:00,28.23,28.24,28.19,28.23,11100.0,28.23,28.24,28.19,28.23,11100.0
2007-05-10 12:30:00,28.23,28.25,28.2,28.25,10700.0,28.23,28.25,28.2,28.25,10700.0
2007-05-10 12:35:00,28.24,28.25,28.24,28.24,5800.0,28.24,28.25,28.24,28.24,5800.0
2007-05-10 12:40:00,28.25,28.25,28.24,28.24,3300.0,28.25,28.25,28.24,28.24,3300.0
2007-05-10 12:45:00,28.25,28.25,28.22,28.22,3400.0,28.25,28.25,28.22,28.22,3400.0
2007-05-10 12:50:00,28.23,28.23,28.22,28.22,1700.0,28.23,28.23,28.22,28.22,1700.0
2007-05-10 12:55:00,28.23,28.23,28.22,28.23,1400.0,28.23,28.23,28.22,28.23,1400.0
2007-05-10 13:00:00,28.23,28.23,28.14,28.14,12200.0,28.23,28.23,28.14,28.14,12200.0
2007-05-10 13:05:00,28.13,28.13,28.09,28.12,13500.0,28.13,28.13,28.09,28.12,13500.0
2007-05-10 13:10:00,28.13,28.14,28.12,28.13,13700.0,28.13,28.14,28.12,28.13,13700.0
2007-05-10 13:15:00,28.13,28.13,28.1,28.1,9300.0,28.13,28.13,28.1,28.1,9300.0
2007-05-10 13:20:00,28.11,28.11,28.09,28.1,5100.0,28.11,28.11,28.09,28.1,5100.0
2007-05-10 13:25:00,28.1,28.17,28.1,28.17,7100.0,28.1,28.17,28.1,28.17,7100.0
2007-05-10 13:30:00,28.16,28.16,28.06,28.06,9300.0,28.16,28.16,28.06,28.06,9300.0
2007-05-10 13:35:00,28.07,28.12,28.07,28.11,8600.0,28.07,28.12,28.07,28.11,8600.0
2007-05-10 13:40:00,28.09,28.1,28.09,28.09,3000.0,28.09,28.1,28.09,28.09,3000.0
2007-05-10 13:45:00,28.09,28.14,28.09,28.14,5700.0,28.09,28.14,28.09,28.14,5700.0
2007-05-10 13:50:00,28.14,28.16,28.14,28.15,6700.0,28.14,28.16,28.14,28.15,6700.0
2007-05-10 13:55:00,28.15,28.16,28.15,28.16,3500.0,28.15,28.16,28.15,28.16,3500.0
2007-05-10 14:00:00,28.16,28.21,28.16,28.21,4000.0,28.16,28.21,28.16,28.21,4000.0
2007-05-10 14:05:00,28.21,28.21,28.17,28.17,6900.0,28.21,28.21,28.17,28.17,6900.0
2007-05-10 14:10:00,28.17,28.18,28.12,28.12,4000.0,28.17,28.18,28.12,28.12,4000.0
2007-05-10 14:15:00,28.12,28.15,28.12,28.15,3000.0,28.12,28.15,28.12,28.15,3000.0
2007-05-10 14:20:00,28.14,28.15,28.12,28.13,4200.0,28.14,28.15,28.12,28.13,4200.0
2007-05-10 14:25:00,28.14,28.16,28.13,28.16,5000.0,28.14,28.16,28.13,28.16,5000.0
2007-05-10 14:30:00,28.16,28.16,28.15,28.16,7100.0,28.16,28.16,28.15,28.16,7100.0
2007-05-10 14:35:00,28.16,28.16,28.15,28.15,6700.0,28.16,28.16,28.15,28.15,6700.0
2007-05-10 14:40:00,28.16,28.16,28.15,28.16,6200.0,28.16,28.16,28.15,28.16,6200.0
2007-05-10 14:45:00,28.16,28.17,28.15,28.15,16200.0,28.16,28.17,28.15,28.15,16200.0
2007-05-10 14:50:00,28.16,28.17,28.15,28.16,8100.0,28.16,28.17,28.15,28.16,8100.0
2007-05-10 14:55:00,28.16,28.16,28.15,28.15,2300.0,28.16,28.16,28.15,28.15,2300.0
2007-05-10 15:00:00,28.15,28.16,28.13,28.15,16900.0,28.15,28.16,28.13,28.15,16900.0
2007-05-10 15:05:00,28.14,28.15,28.14,28.14,6600.0,28.14,28.15,28.14,28.14,6600.0
2007-05-10 15:10:00,28.14,28.16,28.12,28.16,18700.0,28.14,28.16,28.12,28.16,18700.0
2007-05-10 15:15:00,28.15,28.16,28.15,28.16,4200.0,28.15,28.16,28.15,28.16,4200.0
2007-05-10 15:20:00,28.15,28.16,28.14,28.14,15400.0,28.15,28.16,28.14,28.14,15400.0
2007-05-10 15:25:00,28.15,28.16,28.14,28.16,21100.0,28.15,28.16,28.14,28.16,21100.0
2007-05-10 15:30:00,28.16,28.16,28.15,28.15,3600.0,28.16,28.16,28.15,28.15,3600.0
2007-05-10 15:35:00,28.16,28.16,28.15,28.15,6500.0,28.16,28.16,28.15,28.15,6500.0
2007-05-10 15:40:00,28.16,28.16,28.07,28.07,18500.0,28.16,28.16,28.07,28.07,18500.0
2007-05-10 15:45:00,28.08,28.08,28.03,28.04,18700.0,28.08,28.08,28.03,28.04,18700.0
2007-05-10 15:50:00,28.04,28.05,28.0,28.01,41600.0,28.04,28.05,28.0,28.01,41600.0
2007-05-10 15:55:00,28.0,28.03,28.0,28.03,22200.0,28.0,28.03,28.0,28.03,22200.0
2007-05-11 09:45:00,28.11,28.24,28.06,28.16,3800.0,28.11,28.24,28.06,28.16,3800.0
2007-05-11 09:50:00,28.16,28.21,28.0,28.18,4600.0,28.16,28.21,28.0,28.18,4600.0
2007-05-11 09:55:00,28.19,28.2,28.05,28.11,4700.0,28.19,28.2,28.05,28.11,4700.0
2007-05-11 10:00:00,28.09,28.12,28.07,28.08,6900.0,28.09,28.12,28.07,28.08,6900.0
2007-05-11 10:05:00,28.08,28.09,28.08,28.08,5700.0,28.08,28.09,28.08,28.08,5700.0
2007-05-11 10:10:00,28.09,28.15,28.08,28.15,9500.0,28.09,28.15,28.08,28.15,9500.0
2007-05-11 10:15:00,28.15,28.19,28.14,28.18,3200.0,28.15,28.19,28.14,28.18,3200.0
2007-05-11 10:20:00,28.19,28.25,28.18,28.24,7800.0,28.19,28.25,28.18,28.24,7800.0
2007-05-11 10:25:00,28.25,28.27,28.22,28.27,5100.0,28.25,28.27,28.22,28.27,5100.0
2007-05-11 10:30:00,28.27,28.3,28.22,28.22,20600.0,28.27,28.3,28.22,28.22,20600.0
2007-05-11 10:35:00,28.22,28.26,28.21,28.24,4800.0,28.22,28.26,28.21,28.24,4800.0
2007-05-11 10:40:00,28.22,28.28,28.22,28.27,4300.0,28.22,28.28,28.22,28.27,4300.0
2007-05-11 10:45:00,28.28,28.28,28.26,28.28,7300.0,28.28,28.28,28.26,28.28,7300.0
2007-05-11 10:50:00,28.27,28.33,28.27,28.33,11000.0,28.27,28.33,28.27,28.33,11000.0
2007-05-11 10:55:00,28.34,28.34,28.33,28.34,2200.0,28.34,28.34,28.33,28.34,2200.0
2007-05-11 11:00:00,28.34,28.34,28.33,28.33,3000.0,28.34,28.34,28.33,28.33,3000.0
2007-05-11 11:05:00,28.34,28.34,28.31,28.31,8200.0,28.34,28.34,28.31,28.31,8200.0
2007-05-11 11:10:00,28.31,28.34,28.31,28.34,8100.0,28.31,28.34,28.31,28.34,8100.0
2007-05-11 11:15:00,28.34,28.34,28.33,28.34,4900.0,28.34,28.34,28.33,28.34,4900.0
2007-05-11 11:20:00,28.33,28.34,28.33,28.34,3100.0,28.33,28.34,28.33,28.34,3100.0
2007-05-11 11:25:00,28.34,28.36,28.33,28.36,3600.0,28.34,28.36,28.33,28.36,3600.0
2007-05-11 11:30:00,28.36,28.39,28.35,28.35,3400.0,28.36,28.39,28.35,28.35,3400.0
2007-05-11 11:35:00,28.36,28.43,28.36,28.43,4400.0,28.36,28.43,28.36,28.43,4400.0
2007-05-11 11:40:00,28.42,28.42,28.4,28.4,6200.0,28.42,28.42,28.4,28.4,6200.0
2007-05-11 11:45:00,28.38,28.39,28.36,28.38,3500.0,28.38,28.39,28.36,28.38,3500.0
2007-05-11 11:50:00,28.38,28.39,28.38,28.38,2700.0,28.38,28.39,28.38,28.38,2700.0
2007-05-11 11:55:00,28.38,28.42,28.38,28.42,3400.0,28.38,28.42,28.38,28.42,3400.0
2007-05-11 12:00:00,28.41,28.47,28.41,28.46,16400.0,28.41,28.47,28.41,28.46,16400.0
2007-05-11 12:05:00,28.47,28.47,28.45,28.45,4000.0,28.47,28.47,28.45,28.45,4000.0
2007-05-11 12:10:00,28.45,28.45,28.4,28.41,6300.0,28.45,28.45,28.4,28.41,6300.0
2007-05-11 12:15:00,28.41,28.41,28.39,28.4,2400.0,28.41,28.41,28.39,28.4,2400.0
2007-05-11 12:20:00,28.4,28.42,28.4,28.42,3200.0,28.4,28.42,28.4,28.42,3200.0
2007-05-11 12:25:00,28.42,28.42,28.39,28.39,3500.0,28.42,28.42,28.39,28.39,3500.0
2007-05-11 12:30:00,28.4,28.43,28.4,28.43,1700.0,28.4,28.43,28.4,28.43,1700.0
2007-05-11 12:35:00,28.43,28.45,28.43,28.44,5200.0,28.43,28.45,28.43,28.44,5200.0
2007-05-11 12:40:00,28.44,28.45,28.44,28.45,1900.0,28.44,28.45,28.44,28.45,1900.0
2007-05-11 12:45:00,28.45,28.46,28.44,28.45,2900.0,28.45,28.46,28.44,28.45,2900.0
2007-05-11 12:50:00,28.45,28.46,28.44,28.45,3300.0,28.45,28.46,28.44,28.45,3300.0
2007-05-11 12:55:00,28.45,28.45,28.45,28.45,1900.0,28.45,28.45,28.45,28.45,1900.0
2007-05-11 13:00:00,28.45,28.48,28.43,28.44,11000.0,28.45,28.48,28.43,28.44,11000.0
2007-05-11 13:05:00,28.43,28.43,28.39,28.4,3700.0,28.43,28.43,28.39,28.4,3700.0
2007-05-11 13:10:00,28.4,28.4,28.39,28.4,2300.0,28.4,28.4,28.39,28.4,2300.0
2007-05-11 13:15:00,28.4,28.43,28.39,28.43,3200.0,28.4,28.43,28.39,28.43,3200.0
2007-05-11 13:20:00,28.45,28.45,28.42,28.43,3000.0,28.45,28.45,28.42,28.43,3000.0
2007-05-11 13:25:00,28.44,28.46,28.44,28.46,4200.0,28.44,28.46,28.44,28.46,4200.0
2007-05-11 13:30:00,28.46,28.46,28.44,28.45,3500.0,28.46,28.46,28.44,28.45,3500.0
2007-05-11 13:35:00,28.45,28.45,28.44,28.44,3300.0,28.45,28.45,28.44,28.44,3300.0
2007-05-11 13:40:00,28.45,28.45,28.41,28.41,4900.0,28.45,28.45,28.41,28.41,4900.0
2007-05-11 13:45:00,28.42,28.42,28.4,28.4,2600.0,28.42,28.42,28.4,28.4,2600.0
2007-05-11 13:50:00,28.41,28.43,28.4,28.43,2600.0,28.41,28.43,28.4,28.43,2600.0
2007-05-11 13:55:00,28.43,28.43,28.4,28.4,5300.0,28.43,28.43,28.4,28.4,5300.0
2007-05-11 14:00:00,28.4,28.4,28.39,28.4,1600.0,28.4,28.4,28.39,28.4,1600.0
2007-05-11 14:05:00,28.4,28.4,28.39,28.4,7700.0,28.4,28.4,28.39,28.4,7700.0
2007-05-11 14:10:00,28.4,28.4,28.4,28.4,3200.0,28.4,28.4,28.4,28.4,3200.0
2007-05-11 14:15:00,28.4,28.4,28.37,28.38,5100.0,28.4,28.4,28.37,28.38,5100.0
2007-05-11 14:20:00,28.38,28.38,28.37,28.38,2100.0,28.38,28.38,28.37,28.38,2100.0
2007-05-11 14:25:00,28.38,28.4,28.38,28.39,5500.0,28.38,28.4,28.38,28.39,5500.0
2007-05-11 14:30:00,28.4,28.4,28.37,28.37,7400.0,28.4,28.4,28.37,28.37,7400.0
2007-05-11 14:35:00,28.36,28.36,28.36,28.36,1200.0,28.36,28.36,28.36,28.36,1200.0
2007-05-11 14:40:00,28.35,28.39,28.35,28.38,7700.0,28.35,28.39,28.35,28.38,7700.0
2007-05-11 14:45:00,28.39,28.39,28.37,28.38,6700.0,28.39,28.39,28.37,28.38,6700.0
2007-05-11 14:50:00,28.38,28.39,28.38,28.39,8600.0,28.38,28.39,28.38,28.39,8600.0
2007-05-11 14:55:00,28.39,28.4,28.37,28.38,6300.0,28.39,28.4,28.37,28.38,6300.0
2007-05-11 15:00:00,28.38,28.39,28.38,28.39,6500.0,28.38,28.39,28.38,28.39,6500.0
2007-05-11 15:05:00,28.39,28.4,28.38,28.4,5400.0,28.39,28.4,28.38,28.4,5400.0
2007-05-11 15:10:00,28.39,28.4,28.39,28.4,3500.0,28.39,28.4,28.39,28.4,3500.0
2007-05-11 15:15:00,28.39,28.4,28.38,28.39,9700.0,28.39,28.4,28.38,28.39,9700.0
2007-05-11 15:20:00,28.39,28.4,28.39,28.4,5200.0,28.39,28.4,28.39,28.4,5200.0
2007-05-11 15:25:00,28.4,28.4,28.39,28.4,25300.0,28.4,28.4,28.39,28.4,25300.0
2007-05-11 15:30:00,28.4,28.42,28.39,28.39,26200.0,28.4,28.42,28.39,28.39,26200.0
2007-05-11 15:35:00,28.39,28.4,28.39,28.4,27700.0,28.39,28.4,28.39,28.4,27700.0
2007-05-11 15:40:00,28.39,28.43,28.38,28.43,15100.0,28.39,28.43,28.38,28.43,15100.0
2007-05-11 15:45:00,28.43,28.43,28.4,28.4,11400.0,28.43,28.43,28.4,28.4,11400.0
2007-05-11 15:50:00,28.4,28.4,28.39,28.4,12500.0,28.4,28.4,28.39,28.4,12500.0
2007-05-11 15:55:00,28.39,28.4,28.38,28.38,18500.0,28.39,28.4,28.38,28.38,18500.0
2007-05-14 09:30:00,28.3,28.42,28.26,28.4,8000.0,28.3,28.42,28.26,28.4,8000.0
2007-05-14 09:35:00,28.41,28.49,28.41,28.47,4300.0,28.41,28.49,28.41,28.47,4300.0
2007-05-14 09:40:00,28.47,28.49,28.47,28.48,2600.0,28.47,28.49,28.47,28.48,2600.0
2007-05-14 09:45:00,28.48,28.5,28.48,28.48,9300.0,28.48,28.5,28.48,28.48,9300.0
2007-05-14 09:50:00,28.48,28.57,28.48,28.57,16000.0,28.48,28.57,28.48,28.57,16000.0
2007-05-14 09:55:00,28.57,28.67,28.55,28.63,33400.0,28.57,28.67,28.55,28.63,33400.0
2007-05-14 10:00:00,28.64,28.64,28.49,28.5,9200.0,28.64,28.64,28.49,28.5,9200.0
2007-05-14 10:05:00,28.47,28.54,28.47,28.51,3400.0,28.47,28.54,28.47,28.51,3400.0
2007-05-14 10:10:00,28.52,28.54,28.5,28.5,4200.0,28.52,28.54,28.5,28.5,4200.0
2007-05-14 10:15:00,28.51,28.52,28.48,28.49,3800.0,28.51,28.52,28.48,28.49,3800.0
2007-05-14 10:20:00,28.48,28.5,28.48,28.49,5800.0,28.48,28.5,28.48,28.49,5800.0
2007-05-14 10:25:00,28.49,28.5,28.43,28.44,7700.0,28.49,28.5,28.43,28.44,7700.0
2007-05-14 10:30:00,28.44,28.46,28.42,28.45,11400.0,28.44,28.46,28.42,28.45,11400.0
2007-05-14 10:35:00,28.45,28.46,28.43,28.45,9400.0,28.45,28.46,28.43,28.45,9400.0
2007-05-14 10:40:00,28.44,28.44,28.43,28.44,4500.0,28.44,28.44,28.43,28.44,4500.0
2007-05-14 10:45:00,28.43,28.44,28.43,28.43,1800.0,28.43,28.44,28.43,28.43,1800.0
2007-05-14 10:50:00,28.43,28.45,28.43,28.44,3700.0,28.43,28.45,28.43,28.44,3700.0
2007-05-14 10:55:00,28.44,28.47,28.44,28.46,6900.0,28.44,28.47,28.44,28.46,6900.0
2007-05-14 11:00:00,28.46,28.46,28.4,28.42,8900.0,28.46,28.46,28.4,28.42,8900.0
2007-05-14 11:05:00,28.43,28.43,28.4,28.4,6900.0,28.43,28.43,28.4,28.4,6900.0
2007-05-14 11:10:00,28.4,28.41,28.39,28.39,2200.0,28.4,28.41,28.39,28.39,2200.0
2007-05-14 11:15:00,28.39,28.4,28.39,28.4,1600.0,28.39,28.4,28.39,28.4,1600.0
2007-05-14 11:20:00,28.41,28.42,28.39,28.42,8200.0,28.41,28.42,28.39,28.42,8200.0
2007-05-14 11:25:00,28.42,28.42,28.4,28.41,3300.0,28.42,28.42,28.4,28.41,3300.0
2007-05-14 11:30:00,28.41,28.41,28.4,28.4,6100.0,28.41,28.41,28.4,28.4,6100.0
2007-05-14 11:35:00,28.41,28.41,28.39,28.39,4700.0,28.41,28.41,28.39,28.39,4700.0
2007-05-14 11:40:00,28.39,28.4,28.39,28.4,3700.0,28.39,28.4,28.39,28.4,3700.0
2007-05-14 11:45:00,28.4,28.4,28.39,28.4,2300.0,28.4,28.4,28.39,28.4,2300.0
2007-05-14 11:50:00,28.4,28.4,28.39,28.4,2300.0,28.4,28.4,28.39,28.4,2300.0
2007-05-14 11:55:00,28.4,28.4,28.38,28.38,2500.0,28.4,28.4,28.38,28.38,2500.0
2007-05-14 12:00:00,28.38,28.39,28.36,28.36,7000.0,28.38,28.39,28.36,28.36,7000.0
2007-05-14 12:05:00,28.36,28.37,28.35,28.36,3200.0,28.36,28.37,28.35,28.36,3200.0
2007-05-14 12:10:00,28.35,28.36,28.33,28.33,9000.0,28.35,28.36,28.33,28.33,9000.0
2007-05-14 12:15:00,28.34,28.35,28.33,28.33,4700.0,28.34,28.35,28.33,28.33,4700.0
2007-05-14 12:20:00,28.34,28.34,28.33,28.33,1300.0,28.34,28.34,28.33,28.33,1300.0
2007-05-14 12:25:00,28.33,28.34,28.33,28.33,1900.0,28.33,28.34,28.33,28.33,1900.0
2007-05-14 12:30:00,28.33,28.34,28.32,28.34,3600.0,28.33,28.34,28.32,28.34,3600.0
2007-05-14 12:35:00,28.33,28.33,28.3,28.31,3700.0,28.33,28.33,28.3,28.31,3700.0
2007-05-14 12:40:00,28.3,28.31,28.3,28.3,1900.0,28.3,28.31,28.3,28.3,1900.0
2007-05-14 12:45:00,28.3,28.31,28.3,28.3,1300.0,28.3,28.31,28.3,28.3,1300.0
2007-05-14 12:50:00,28.31,28.31,28.3,28.31,2200.0,28.31,28.31,28.3,28.31,2200.0
2007-05-14 12:55:00,28.31,28.32,28.3,28.32,7600.0,28.31,28.32,28.3,28.32,7600.0
2007-05-14 13:00:00,28.32,28.32,28.31,28.31,3600.0,28.32,28.32,28.31,28.31,3600.0
2007-05-14 13:05:00,28.31,28.32,28.31,28.31,1100.0,28.31,28.32,28.31,28.31,1100.0
2007-05-14 13:10:00,28.32,28.32,28.3,28.3,6600.0,28.32,28.32,28.3,28.3,6600.0
2007-05-14 13:15:00,28.29,28.29,28.26,28.27,13000.0,28.29,28.29,28.26,28.27,13000.0
2007-05-14 13:20:00,28.27,28.29,28.27,28.27,5700.0,28.27,28.29,28.27,28.27,5700.0
2007-05-14 13:25:00,28.27,28.31,28.2,28.2,20400.0,28.27,28.31,28.2,28.2,20400.0
2007-05-14 13:30:00,28.21,28.22,28.19,28.21,24900.0,28.21,28.22,28.19,28.21,24900.0
2007-05-14 13:35:00,28.21,28.21,28.18,28.18,11500.0,28.21,28.21,28.18,28.18,11500.0
2007-05-14 13:40:00,28.19,28.2,28.18,28.18,4900.0,28.19,28.2,28.18,28.18,4900.0
2007-05-14 13:45:00,28.18,28.18,28.15,28.17,5700.0,28.18,28.18,28.15,28.17,5700.0
2007-05-14 13:50:00,28.17,28.17,28.14,28.16,11000.0,28.17,28.17,28.14,28.16,11000.0
2007-05-14 13:55:00,28.16,28.16,28.12,28.13,9900.0,28.16,28.16,28.12,28.13,9900.0
2007-05-14 14:00:00,28.12,28.14,28.1,28.1,13400.0,28.12,28.14,28.1,28.1,13400.0
2007-05-14 14:05:00,28.1,28.17,28.1,28.16,6600.0,28.1,28.17,28.1,28.16,6600.0
2007-05-14 14:10:00,28.16,28.2,28.14,28.19,11300.0,28.16,28.2,28.14,28.19,11300.0
2007-05-14 14:15:00,28.18,28.22,28.14,28.15,13800.0,28.18,28.22,28.14,28.15,13800.0
2007-05-14 14:20:00,28.16,28.24,28.14,28.24,7200.0,28.16,28.24,28.14,28.24,7200.0
2007-05-14 14:25:00,28.23,28.23,28.17,28.17,3900.0,28.23,28.23,28.17,28.17,3900.0
2007-05-14 14:30:00,28.17,28.17,28.16,28.17,2900.0,28.17,28.17,28.16,28.17,2900.0
2007-05-14 14:35:00,28.16,28.16,28.11,28.11,2500.0,28.16,28.16,28.11,28.11,2500.0
2007-05-14 14:40:00,28.12,28.14,28.11,28.14,7400.0,28.12,28.14,28.11,28.14,7400.0
2007-05-14 14:45:00,28.14,28.17,28.14,28.17,2900.0,28.14,28.17,28.14,28.17,2900.0
2007-05-14 14:50:00,28.16,28.22,28.16,28.2,6400.0,28.16,28.22,28.16,28.2,6400.0
2007-05-14 14:55:00,28.19,28.19,28.13,28.13,2700.0,28.19,28.19,28.13,28.13,2700.0
2007-05-14 15:00:00,28.13,28.19,28.12,28.17,8000.0,28.13,28.19,28.12,28.17,8000.0
2007-05-14 15:05:00,28.17,28.21,28.17,28.2,5300.0,28.17,28.21,28.17,28.2,5300.0
2007-05-14 15:10:00,28.19,28.2,28.19,28.19,3300.0,28.19,28.2,28.19,28.19,3300.0
2007-05-14 15:15:00,28.19,28.24,28.19,28.24,10900.0,28.19,28.24,28.19,28.24,10900.0
2007-05-14 15:20:00,28.25,28.3,28.24,28.26,8300.0,28.25,28.3,28.24,28.26,8300.0
2007-05-14 15:25:00,28.26,28.26,28.2,28.22,8400.0,28.26,28.26,28.2,28.22,8400.0
2007-05-14 15:30:00,28.22,28.23,28.22,28.23,3700.0,28.22,28.23,28.22,28.23,3700.0
2007-05-14 15:35:00,28.23,28.26,28.22,28.22,7400.0,28.23,28.26,28.22,28.22,7400.0
2007-05-14 15:40:00,28.23,28.23,28.19,28.19,6500.0,28.23,28.23,28.19,28.19,6500.0
2007-05-14 15:45:00,28.18,28.25,28.18,28.23,15700.0,28.18,28.25,28.18,28.23,15700.0
2007-05-14 15:50:00,28.22,28.22,28.2,28.2,15000.0,28.22,28.22,28.2,28.2,15000.0
2007-05-14 15:55:00,28.18,28.24,28.18,28.23,18700.0,28.18,28.24,28.18,28.23,18700.0
2007-05-15 09:30:00,28.18,28.26,28.18,28.24,10300.0,28.18,28.26,28.18,28.24,10300.0
2007-05-15 09:35:00,28.25,28.27,28.23,28.26,6200.0,28.25,28.27,28.23,28.26,6200.0
2007-05-15 09:40:00,28.24,28.26,28.24,28.25,1600.0,28.24,28.26,28.24,28.25,1600.0
2007-05-15 09:45:00,28.25,28.25,28.21,28.22,6200.0,28.25,28.25,28.21,28.22,6200.0
2007-05-15 09:50:00,28.2,28.21,28.18,28.18,8000.0,28.2,28.21,28.18,28.18,8000.0
2007-05-15 09:55:00,28.18,28.23,28.18,28.23,3200.0,28.18,28.23,28.18,28.23,3200.0
2007-05-15 10:00:00,28.24,28.34,28.24,28.34,6200.0,28.24,28.34,28.24,28.34,6200.0
2007-05-15 10:05:00,28.35,28.49,28.35,28.49,11200.0,28.35,28.49,28.35,28.49,11200.0
2007-05-15 10:10:00,28.5,28.53,28.49,28.52,9300.0,28.5,28.53,28.49,28.52,9300.0
2007-05-15 10:15:00,28.53,28.61,28.53,28.61,6300.0,28.53,28.61,28.53,28.61,6300.0
2007-05-15 10:20:00,28.59,28.63,28.55,28.62,17700.0,28.59,28.63,28.55,28.62,17700.0
2007-05-15 10:25:00,28.63,28.64,28.61,28.63,12300.0,28.63,28.64,28.61,28.63,12300.0
2007-05-15 10:30:00,28.62,28.63,28.51,28.52,12400.0,28.62,28.63,28.51,28.52,12400.0
2007-05-15 10:35:00,28.52,28.52,28.51,28.52,1900.0,28.52,28.52,28.51,28.52,1900.0
2007-05-15 10:40:00,28.51,28.55,28.51,28.55,4300.0,28.51,28.55,28.51,28.55,4300.0
2007-05-15 10:45:00,28.54,28.56,28.53,28.55,5300.0,28.54,28.56,28.53,28.55,5300.0
2007-05-15 10:50:00,28.55,28.55,28.53,28.53,3300.0,28.55,28.55,28.53,28.53,3300.0
2007-05-15 10:55:00,28.53,28.54,28.49,28.5,4200.0,28.53,28.54,28.49,28.5,4200.0
2007-05-15 11:00:00,28.5,28.5,28.44,28.45,7500.0,28.5,28.5,28.44,28.45,7500.0
2007-05-15 11:05:00,28.45,28.46,28.43,28.43,3100.0,28.45,28.46,28.43,28.43,3100.0
2007-05-15 11:10:00,28.43,28.44,28.42,28.43,3800.0,28.43,28.44,28.42,28.43,3800.0
2007-05-15 11:15:00,28.44,28.44,28.42,28.44,4500.0,28.44,28.44,28.42,28.44,4500.0
2007-05-15 11:20:00,28.44,28.45,28.41,28.45,8500.0,28.44,28.45,28.41,28.45,8500.0
2007-05-15 11:25:00,28.44,28.45,28.44,28.45,2500.0,28.44,28.45,28.44,28.45,2500.0
2007-05-15 11:30:00,28.46,28.46,28.44,28.45,1800.0,28.46,28.46,28.44,28.45,1800.0
2007-05-15 11:35:00,28.44,28.48,28.42,28.48,7300.0,28.44,28.48,28.42,28.48,7300.0
2007-05-15 11:40:00,28.5,28.54,28.49,28.53,4500.0,28.5,28.54,28.49,28.53,4500.0
2007-05-15 11:45:00,28.54,28.64,28.53,28.64,16300.0,28.54,28.64,28.53,28.64,16300.0
2007-05-15 11:50:00,28.63,28.63,28.58,28.59,14100.0,28.63,28.63,28.58,28.59,14100.0
2007-05-15 11:55:00,28.59,28.6,28.58,28.6,7600.0,28.59,28.6,28.58,28.6,7600.0
2007-05-15 12:00:00,28.6,28.6,28.6,28.6,1500.0,28.6,28.6,28.6,28.6,1500.0
2007-05-15 12:05:00,28.6,28.61,28.6,28.61,3700.0,28.6,28.61,28.6,28.61,3700.0
2007-05-15 12:10:00,28.61,28.62,28.6,28.62,5100.0,28.61,28.62,28.6,28.62,5100.0
2007-05-15 12:15:00,28.63,28.63,28.6,28.61,2300.0,28.63,28.63,28.6,28.61,2300.0
2007-05-15 12:20:00,28.61,28.61,28.6,28.61,2000.0,28.61,28.61,28.6,28.61,2000.0
2007-05-15 12:25:00,28.6,28.61,28.6,28.61,2400.0,28.6,28.61,28.6,28.61,2400.0
2007-05-15 12:30:00,28.61,28.61,28.6,28.6,8100.0,28.61,28.61,28.6,28.6,8100.0
2007-05-15 12:35:00,28.61,28.61,28.6,28.6,1200.0,28.61,28.61,28.6,28.6,1200.0
2007-05-15 12:40:00,28.61,28.62,28.61,28.62,4400.0,28.61,28.62,28.61,28.62,4400.0
2007-05-15 12:45:00,28.61,28.61,28.57,28.58,9600.0,28.61,28.61,28.57,28.58,9600.0
2007-05-15 12:50:00,28.58,28.58,28.55,28.55,2900.0,28.58,28.58,28.55,28.55,2900.0
2007-05-15 12:55:00,28.55,28.55,28.5,28.51,5200.0,28.55,28.55,28.5,28.51,5200.0
2007-05-15 13:00:00,28.51,28.51,28.43,28.43,5300.0,28.51,28.51,28.43,28.43,5300.0
2007-05-15 13:05:00,28.42,28.47,28.42,28.44,21100.0,28.42,28.47,28.42,28.44,21100.0
2007-05-15 13:10:00,28.45,28.49,28.44,28.44,16200.0,28.45,28.49,28.44,28.44,16200.0
2007-05-15 13:15:00,28.44,28.45,28.43,28.45,7400.0,28.44,28.45,28.43,28.45,7400.0
2007-05-15 13:20:00,28.45,28.45,28.44,28.45,4100.0,28.45,28.45,28.44,28.45,4100.0
2007-05-15 13:25:00,28.45,28.47,28.44,28.47,6300.0,28.45,28.47,28.44,28.47,6300.0
2007-05-15 13:30:00,28.47,28.48,28.46,28.46,4000.0,28.47,28.48,28.46,28.46,4000.0
2007-05-15 13:35:00,28.45,28.48,28.45,28.48,2500.0,28.45,28.48,28.45,28.48,2500.0
2007-05-15 13:40:00,28.46,28.46,28.43,28.44,3600.0,28.46,28.46,28.43,28.44,3600.0
2007-05-15 13:45:00,28.43,28.44,28.41,28.41,3900.0,28.43,28.44,28.41,28.41,3900.0
2007-05-15 13:50:00,28.41,28.41,28.4,28.41,1400.0,28.41,28.41,28.4,28.41,1400.0
2007-05-15 13:55:00,28.41,28.41,28.39,28.39,14600.0,28.41,28.41,28.39,28.39,14600.0
2007-05-15 14:00:00,28.39,28.41,28.39,28.4,6500.0,28.39,28.41,28.39,28.4,6500.0
2007-05-15 14:05:00,28.41,28.46,28.41,28.46,5500.0,28.41,28.46,28.41,28.46,5500.0
2007-05-15 14:10:00,28.46,28.46,28.37,28.38,5700.0,28.46,28.46,28.37,28.38,5700.0
2007-05-15 14:15:00,28.37,28.38,28.33,28.33,10000.0,28.37,28.38,28.33,28.33,10000.0
2007-05-15 14:20:00,28.33,28.34,28.33,28.33,5600.0,28.33,28.34,28.33,28.33,5600.0
2007-05-15 14:25:00,28.33,28.33,28.33,28.33,1400.0,28.33,28.33,28.33,28.33,1400.0
2007-05-15 14:30:00,28.32,28.34,28.32,28.32,7000.0,28.32,28.34,28.32,28.32,7000.0
2007-05-15 14:35:00,28.33,28.33,28.21,28.22,14600.0,28.33,28.33,28.21,28.22,14600.0
2007-05-15 14:40:00,28.22,28.22,28.13,28.15,30200.0,28.22,28.22,28.13,28.15,30200.0
2007-05-15 14:45:00,28.15,28.2,28.14,28.15,13000.0,28.15,28.2,28.14,28.15,13000.0
2007-05-15 14:50:00,28.17,28.22,28.16,28.22,5300.0,28.17,28.22,28.16,28.22,5300.0
2007-05-15 14:55:00,28.21,28.26,28.2,28.26,8400.0,28.21,28.26,28.2,28.26,8400.0
2007-05-15 15:00:00,28.27,28.27,28.16,28.17,12500.0,28.27,28.27,28.16,28.17,12500.0
2007-05-15 15:05:00,28.15,28.16,28.12,28.14,28400.0,28.15,28.16,28.12,28.14,28400.0
2007-05-15 15:10:00,28.14,28.2,28.14,28.2,6600.0,28.14,28.2,28.14,28.2,6600.0
2007-05-15 15:15:00,28.2,28.21,28.18,28.19,3000.0,28.2,28.21,28.18,28.19,3000.0
2007-05-15 15:20:00,28.2,28.2,28.16,28.16,5900.0,28.2,28.2,28.16,28.16,5900.0
2007-05-15 15:25:00,28.16,28.21,28.16,28.2,10100.0,28.16,28.21,28.16,28.2,10100.0
2007-05-15 15:30:00,28.2,28.22,28.2,28.21,5300.0,28.2,28.22,28.2,28.21,5300.0
2007-05-15 15:35:00,28.21,28.23,28.19,28.2,18700.0,28.21,28.23,28.19,28.2,18700.0
2007-05-15 15:40:00,28.19,28.21,28.17,28.19,10300.0,28.19,28.21,28.17,28.19,10300.0
2007-05-15 15:45:00,28.19,28.2,28.1,28.11,14200.0,28.19,28.2,28.1,28.11,14200.0
2007-05-15 15:50:00,28.12,28.12,28.0,28.0,40000.0,28.12,28.12,28.0,28.0,40000.0
2007-05-15 15:55:00,28.01,28.08,27.97,28.07,48700.0,28.01,28.08,27.97,28.07,48700.0
2007-05-16 09:30:00,28.01,28.1,27.86,27.89,34500.0,28.01,28.1,27.86,27.89,34500.0
2007-05-16 09:35:00,27.9,27.95,27.86,27.93,6500.0,27.9,27.95,27.86,27.93,6500.0
2007-05-16 09:40:00,27.94,27.98,27.94,27.98,8900.0,27.94,27.98,27.94,27.98,8900.0
2007-05-16 09:45:00,27.98,28.0,27.96,28.0,9800.0,27.98,28.0,27.96,28.0,9800.0
2007-05-16 09:50:00,28.0,28.02,27.97,28.0,19600.0,28.0,28.02,27.97,28.0,19600.0
2007-05-16 09:55:00,28.0,28.0,27.93,27.93,7600.0,28.0,28.0,27.93,27.93,7600.0
2007-05-16 10:00:00,27.93,27.93,27.88,27.89,4700.0,27.93,27.93,27.88,27.89,4700.0
2007-05-16 10:05:00,27.89,27.9,27.87,27.89,4600.0,27.89,27.9,27.87,27.89,4600.0
2007-05-16 10:10:00,27.89,27.92,27.88,27.91,8700.0,27.89,27.92,27.88,27.91,8700.0
2007-05-16 10:15:00,27.92,27.92,27.9,27.9,8200.0,27.92,27.92,27.9,27.9,8200.0
2007-05-16 10:20:00,27.9,27.91,27.88,27.9,5600.0,27.9,27.91,27.88,27.9,5600.0
2007-05-16 10:25:00,27.89,27.9,27.89,27.89,8900.0,27.89,27.9,27.89,27.89,8900.0
2007-05-16 10:30:00,27.89,27.9,27.86,27.86,28300.0,27.89,27.9,27.86,27.86,28300.0
2007-05-16 10:35:00,27.87,27.87,27.83,27.86,19600.0,27.87,27.87,27.83,27.86,19600.0
2007-05-16 10:40:00,27.86,27.88,27.85,27.87,9800.0,27.86,27.88,27.85,27.87,9800.0
2007-05-16 10:45:00,27.86,27.87,27.84,27.85,6100.0,27.86,27.87,27.84,27.85,6100.0
2007-05-16 10:50:00,27.84,27.85,27.78,27.79,13300.0,27.84,27.85,27.78,27.79,13300.0
2007-05-16 10:55:00,27.78,27.79,27.73,27.75,15800.0,27.78,27.79,27.73,27.75,15800.0
2007-05-16 11:00:00,27.74,27.75,27.74,27.75,7800.0,27.74,27.75,27.74,27.75,7800.0
2007-05-16 11:05:00,27.75,27.75,27.7,27.7,12600.0,27.75,27.75,27.7,27.7,12600.0
2007-05-16 11:10:00,27.7,27.7,27.6,27.6,13200.0,27.7,27.7,27.6,27.6,13200.0
2007-05-16 11:15:00,27.6,27.67,27.6,27.67,10600.0,27.6,27.67,27.6,27.67,10600.0
2007-05-16 11:20:00,27.67,27.72,27.67,27.71,7900.0,27.67,27.72,27.67,27.71,7900.0
2007-05-16 11:25:00,27.71,27.71,27.7,27.71,6700.0,27.71,27.71,27.7,27.71,6700.0
2007-05-16 11:30:00,27.72,27.72,27.7,27.7,4200.0,27.72,27.72,27.7,27.7,4200.0
2007-05-16 11:35:00,27.7,27.72,27.7,27.71,8800.0,27.7,27.72,27.7,27.71,8800.0
2007-05-16 11:40:00,27.7,27.71,27.66,27.67,8200.0,27.7,27.71,27.66,27.67,8200.0
2007-05-16 11:45:00,27.67,27.67,27.65,27.66,5900.0,27.67,27.67,27.65,27.66,5900.0
2007-05-16 11:50:00,27.66,27.67,27.66,27.67,6300.0,27.66,27.67,27.66,27.67,6300.0
2007-05-16 11:55:00,27.66,27.67,27.65,27.65,7800.0,27.66,27.67,27.65,27.65,7800.0
2007-05-16 12:00:00,27.65,27.66,27.61,27.65,16200.0,27.65,27.66,27.61,27.65,16200.0
2007-05-16 12:05:00,27.65,27.66,27.61,27.62,9800.0,27.65,27.66,27.61,27.62,9800.0
2007-05-16 12:10:00,27.62,27.62,27.59,27.62,9200.0,27.62,27.62,27.59,27.62,9200.0
2007-05-16 12:15:00,27.63,27.63,27.62,27.63,8300.0,27.63,27.63,27.62,27.63,8300.0
2007-05-16 12:20:00,27.62,27.63,27.6,27.6,6200.0,27.62,27.63,27.6,27.6,6200.0
2007-05-16 12:25:00,27.61,27.61,27.59,27.59,8400.0,27.61,27.61,27.59,27.59,8400.0
2007-05-16 12:30:00,27.6,27.6,27.59,27.6,4800.0,27.6,27.6,27.59,27.6,4800.0
2007-05-16 12:35:00,27.6,27.6,27.59,27.59,5000.0,27.6,27.6,27.59,27.59,5000.0
2007-05-16 12:40:00,27.6,27.6,27.46,27.47,28200.0,27.6,27.6,27.46,27.47,28200.0
2007-05-16 12:45:00,27.48,27.51,27.45,27.49,48600.0,27.48,27.51,27.45,27.49,48600.0
2007-05-16 12:50:00,27.49,27.6,27.48,27.59,7700.0,27.49,27.6,27.48,27.59,7700.0
2007-05-16 12:55:00,27.59,27.63,27.59,27.6,8000.0,27.59,27.63,27.59,27.6,8000.0
2007-05-16 13:00:00,27.6,27.61,27.56,27.58,6000.0,27.6,27.61,27.56,27.58,6000.0
2007-05-16 13:05:00,27.57,27.57,27.52,27.52,5700.0,27.57,27.57,27.52,27.52,5700.0
2007-05-16 13:10:00,27.52,27.52,27.49,27.51,5200.0,27.52,27.52,27.49,27.51,5200.0
2007-05-16 13:15:00,27.52,27.53,27.51,27.53,2300.0,27.52,27.53,27.51,27.53,2300.0
2007-05-16 13:20:00,27.53,27.59,27.53,27.58,5100.0,27.53,27.59,27.53,27.58,5100.0
2007-05-16 13:25:00,27.58,27.59,27.58,27.58,1800.0,27.58,27.59,27.58,27.58,1800.0
2007-05-16 13:30:00,27.58,27.6,27.58,27.6,7100.0,27.58,27.6,27.58,27.6,7100.0
2007-05-16 13:35:00,27.6,27.61,27.59,27.59,14400.0,27.6,27.61,27.59,27.59,14400.0
2007-05-16 13:40:00,27.6,27.6,27.59,27.6,8300.0,27.6,27.6,27.59,27.6,8300.0
2007-05-16 13:45:00,27.61,27.61,27.57,27.6,18200.0,27.61,27.61,27.57,27.6,18200.0
2007-05-16 13:50:00,27.59,27.6,27.57,27.58,6300.0,27.59,27.6,27.57,27.58,6300.0
2007-05-16 13:55:00,27.57,27.61,27.57,27.61,7800.0,27.57,27.61,27.57,27.61,7800.0
2007-05-16 14:00:00,27.61,27.67,27.6,27.67,4900.0,27.61,27.67,27.6,27.67,4900.0
2007-05-16 14:05:00,27.67,27.73,27.67,27.73,11600.0,27.67,27.73,27.67,27.73,11600.0
2007-05-16 14:10:00,27.73,27.78,27.72,27.78,8900.0,27.73,27.78,27.72,27.78,8900.0
2007-05-16 14:15:00,27.78,27.78,27.75,27.76,9600.0,27.78,27.78,27.75,27.76,9600.0
2007-05-16 14:20:00,27.75,27.76,27.74,27.74,6000.0,27.75,27.76,27.74,27.74,6000.0
2007-05-16 14:25:00,27.74,27.78,27.73,27.78,7700.0,27.74,27.78,27.73,27.78,7700.0
2007-05-16 14:30:00,27.78,27.78,27.77,27.77,10000.0,27.78,27.78,27.77,27.77,10000.0
2007-05-16 14:35:00,27.77,27.77,27.74,27.75,11200.0,27.77,27.77,27.74,27.75,11200.0
2007-05-16 14:40:00,27.75,27.75,27.71,27.71,11700.0,27.75,27.75,27.71,27.71,11700.0
2007-05-16 14:45:00,27.7,27.72,27.69,27.71,6700.0,27.7,27.72,27.69,27.71,6700.0
2007-05-16 14:50:00,27.71,27.72,27.71,27.71,4700.0,27.71,27.72,27.71,27.71,4700.0
2007-05-16 14:55:00,27.71,27.72,27.71,27.71,3600.0,27.71,27.72,27.71,27.71,3600.0
2007-05-16 15:00:00,27.71,27.72,27.64,27.65,16300.0,27.71,27.72,27.64,27.65,16300.0
2007-05-16 15:05:00,27.66,27.69,27.64,27.68,20900.0,27.66,27.69,27.64,27.68,20900.0
2007-05-16 15:10:00,27.69,27.74,27.69,27.7,17900.0,27.69,27.74,27.69,27.7,17900.0
2007-05-16 15:15:00,27.7,27.7,27.64,27.7,16400.0,27.7,27.7,27.64,27.7,16400.0
2007-05-16 15:20:00,27.7,27.72,27.65,27.65,18600.0,27.7,27.72,27.65,27.65,18600.0
2007-05-16 15:25:00,27.66,27.66,27.65,27.66,7200.0,27.66,27.66,27.65,27.66,7200.0
2007-05-16 15:30:00,27.66,27.67,27.62,27.67,36600.0,27.66,27.67,27.62,27.67,36600.0
2007-05-16 15:35:00,27.68,27.75,27.68,27.75,19200.0,27.68,27.75,27.68,27.75,19200.0
2007-05-16 15:40:00,27.74,27.76,27.74,27.75,24500.0,27.74,27.76,27.74,27.75,24500.0
2007-05-16 15:45:00,27.74,27.75,27.74,27.75,8800.0,27.74,27.75,27.74,27.75,8800.0
2007-05-16 15:50:00,27.75,27.76,27.74,27.76,13800.0,27.75,27.76,27.74,27.76,13800.0
2007-05-16 15:55:00,27.76,27.81,27.75,27.78,46700.0,27.76,27.81,27.75,27.78,46700.0
2007-05-17 09:30:00,27.78,27.79,27.52,27.55,20200.0,27.78,27.79,27.52,27.55,20200.0
2007-05-17 09:35:00,27.59,27.7,27.48,27.7,8000.0,27.59,27.7,27.48,27.7,8000.0
2007-05-17 09:40:00,27.7,27.78,27.61,27.61,6700.0,27.7,27.78,27.61,27.61,6700.0
2007-05-17 09:45:00,27.61,27.62,27.6,27.61,6600.0,27.61,27.62,27.6,27.61,6600.0
2007-05-17 09:50:00,27.61,27.62,27.52,27.52,9900.0,27.61,27.62,27.52,27.52,9900.0
2007-05-17 09:55:00,27.52,27.61,27.52,27.61,8000.0,27.52,27.61,27.52,27.61,8000.0
2007-05-17 10:00:00,27.6,27.63,27.58,27.63,13600.0,27.6,27.63,27.58,27.63,13600.0
2007-05-17 10:05:00,27.63,27.66,27.6,27.66,18400.0,27.63,27.66,27.6,27.66,18400.0
2007-05-17 10:10:00,27.64,27.64,27.6,27.6,5000.0,27.64,27.64,27.6,27.6,5000.0
2007-05-17 10:15:00,27.6,27.6,27.48,27.48,10900.0,27.6,27.6,27.48,27.48,10900.0
2007-05-17 10:20:00,27.48,27.49,27.45,27.49,6100.0,27.48,27.49,27.45,27.49,6100.0
2007-05-17 10:25:00,27.49,27.5,27.48,27.49,4000.0,27.49,27.5,27.48,27.49,4000.0
2007-05-17 10:30:00,27.49,27.52,27.49,27.52,3400.0,27.49,27.52,27.49,27.52,3400.0
2007-05-17 10:35:00,27.54,27.56,27.5,27.5,10200.0,27.54,27.56,27.5,27.5,10200.0
2007-05-17 10:40:00,27.51,27.54,27.49,27.52,11500.0,27.51,27.54,27.49,27.52,11500.0
2007-05-17 10:45:00,27.52,27.59,27.5,27.59,4700.0,27.52,27.59,27.5,27.59,4700.0
2007-05-17 10:50:00,27.6,27.64,27.58,27.62,4100.0,27.6,27.64,27.58,27.62,4100.0
2007-05-17 10:55:00,27.62,27.63,27.59,27.63,3100.0,27.62,27.63,27.59,27.63,3100.0
2007-05-17 11:00:00,27.62,27.62,27.6,27.61,11500.0,27.62,27.62,27.6,27.61,11500.0
2007-05-17 11:05:00,27.61,27.61,27.57,27.58,8400.0,27.61,27.61,27.57,27.58,8400.0
2007-05-17 11:10:00,27.58,27.6,27.58,27.59,2500.0,27.58,27.6,27.58,27.59,2500.0
2007-05-17 11:15:00,27.59,27.61,27.59,27.59,4500.0,27.59,27.61,27.59,27.59,4500.0
2007-05-17 11:20:00,27.59,27.59,27.45,27.46,10300.0,27.59,27.59,27.45,27.46,10300.0
2007-05-17 11:25:00,27.46,27.46,27.44,27.45,6900.0,27.46,27.46,27.44,27.45,6900.0
2007-05-17 11:30:00,27.46,27.55,27.46,27.55,4900.0,27.46,27.55,27.46,27.55,4900.0
2007-05-17 11:35:00,27.55,27.55,27.51,27.52,9100.0,27.55,27.55,27.51,27.52,9100.0
2007-05-17 11:40:00,27.51,27.51,27.48,27.49,6500.0,27.51,27.51,27.48,27.49,6500.0
2007-05-17 11:45:00,27.48,27.53,27.47,27.49,11700.0,27.48,27.53,27.47,27.49,11700.0
2007-05-17 11:50:00,27.49,27.5,27.46,27.49,9000.0,27.49,27.5,27.46,27.49,9000.0
2007-05-17 11:55:00,27.48,27.49,27.45,27.45,13400.0,27.48,27.49,27.45,27.45,13400.0
2007-05-17 12:00:00,27.45,27.47,27.44,27.46,7700.0,27.45,27.47,27.44,27.46,7700.0
2007-05-17 12:05:00,27.45,27.55,27.45,27.55,7500.0,27.45,27.55,27.45,27.55,7500.0
2007-05-17 12:10:00,27.54,27.57,27.53,27.57,6000.0,27.54,27.57,27.53,27.57,6000.0
2007-05-17 12:15:00,27.57,27.57,27.47,27.47,15300.0,27.57,27.57,27.47,27.47,15300.0
2007-05-17 12:20:00,27.47,27.47,27.44,27.47,8500.0,27.47,27.47,27.44,27.47,8500.0
2007-05-17 12:25:00,27.49,27.52,27.48,27.51,2700.0,27.49,27.52,27.48,27.51,2700.0
2007-05-17 12:30:00,27.53,27.56,27.52,27.53,9700.0,27.53,27.56,27.52,27.53,9700.0
2007-05-17 12:35:00,27.53,27.53,27.51,27.51,5400.0,27.53,27.53,27.51,27.51,5400.0
2007-05-17 12:40:00,27.52,27.52,27.44,27.44,18000.0,27.52,27.52,27.44,27.44,18000.0
2007-05-17 12:45:00,27.44,27.46,27.44,27.46,4200.0,27.44,27.46,27.44,27.46,4200.0
2007-05-17 12:50:00,27.46,27.49,27.46,27.49,2900.0,27.46,27.49,27.46,27.49,2900.0
2007-05-17 12:55:00,27.49,27.49,27.45,27.47,6500.0,27.49,27.49,27.45,27.47,6500.0
2007-05-17 13:00:00,27.46,27.5,27.45,27.5,15500.0,27.46,27.5,27.45,27.5,15500.0
2007-05-17 13:05:00,27.51,27.51,27.49,27.49,9100.0,27.51,27.51,27.49,27.49,9100.0
2007-05-17 13:10:00,27.5,27.5,27.46,27.48,5800.0,27.5,27.5,27.46,27.48,5800.0
2007-05-17 13:15:00,27.47,27.48,27.45,27.48,6400.0,27.47,27.48,27.45,27.48,6400.0
2007-05-17 13:20:00,27.48,27.48,27.46,27.48,4600.0,27.48,27.48,27.46,27.48,4600.0
2007-05-17 13:25:00,27.48,27.49,27.46,27.48,6100.0,27.48,27.49,27.46,27.48,6100.0
2007-05-17 13:30:00,27.48,27.52,27.47,27.51,10000.0,27.48,27.52,27.47,27.51,10000.0
2007-05-17 13:35:00,27.51,27.51,27.47,27.49,11100.0,27.51,27.51,27.47,27.49,11100.0
2007-05-17 13:40:00,27.49,27.5,27.48,27.5,8000.0,27.49,27.5,27.48,27.5,8000.0
2007-05-17 13:45:00,27.5,27.5,27.48,27.49,5500.0,27.5,27.5,27.48,27.49,5500.0
2007-05-17 13:50:00,27.49,27.5,27.46,27.49,8800.0,27.49,27.5,27.46,27.49,8800.0
2007-05-17 13:55:00,27.49,27.5,27.48,27.5,3100.0,27.49,27.5,27.48,27.5,3100.0
2007-05-17 14:00:00,27.5,27.5,27.48,27.49,5300.0,27.5,27.5,27.48,27.49,5300.0
2007-05-17 14:05:00,27.49,27.5,27.49,27.5,11800.0,27.49,27.5,27.49,27.5,11800.0
2007-05-17 14:10:00,27.5,27.5,27.48,27.49,9400.0,27.5,27.5,27.48,27.49,9400.0
2007-05-17 14:15:00,27.5,27.52,27.49,27.51,16400.0,27.5,27.52,27.49,27.51,16400.0
2007-05-17 14:20:00,27.51,27.52,27.51,27.52,4400.0,27.51,27.52,27.51,27.52,4400.0
2007-05-17 14:25:00,27.52,27.57,27.52,27.57,4600.0,27.52,27.57,27.52,27.57,4600.0
2007-05-17 14:30:00,27.57,27.58,27.54,27.54,11100.0,27.57,27.58,27.54,27.54,11100.0
2007-05-17 14:35:00,27.54,27.57,27.52,27.53,18000.0,27.54,27.57,27.52,27.53,18000.0
2007-05-17 14:40:00,27.53,27.55,27.51,27.52,14900.0,27.53,27.55,27.51,27.52,14900.0
2007-05-17 14:45:00,27.52,27.54,27.52,27.52,9300.0,27.52,27.54,27.52,27.52,9300.0
2007-05-17 14:50:00,27.53,27.54,27.52,27.53,12000.0,27.53,27.54,27.52,27.53,12000.0
2007-05-17 14:55:00,27.53,27.54,27.52,27.52,21300.0,27.53,27.54,27.52,27.52,21300.0
2007-05-17 15:00:00,27.52,27.53,27.49,27.5,32100.0,27.52,27.53,27.49,27.5,32100.0
2007-05-17 15:05:00,27.5,27.51,27.49,27.49,26400.0,27.5,27.51,27.49,27.49,26400.0
2007-05-17 15:10:00,27.5,27.5,27.49,27.49,6800.0,27.5,27.5,27.49,27.49,6800.0
2007-05-17 15:15:00,27.49,27.5,27.49,27.5,8700.0,27.49,27.5,27.49,27.5,8700.0
2007-05-17 15:20:00,27.5,27.5,27.47,27.5,17200.0,27.5,27.5,27.47,27.5,17200.0
2007-05-17 15:25:00,27.5,27.51,27.49,27.49,8500.0,27.5,27.51,27.49,27.49,8500.0
2007-05-17 15:30:00,27.49,27.5,27.47,27.49,14200.0,27.49,27.5,27.47,27.49,14200.0
2007-05-17 15:35:00,27.49,27.5,27.47,27.5,10500.0,27.49,27.5,27.47,27.5,10500.0
2007-05-17 15:40:00,27.5,27.5,27.46,27.47,15100.0,27.5,27.5,27.46,27.47,15100.0
2007-05-17 15:45:00,27.47,27.48,27.46,27.46,8800.0,27.47,27.48,27.46,27.46,8800.0
2007-05-17 15:50:00,27.47,27.5,27.46,27.5,8400.0,27.47,27.5,27.46,27.5,8400.0
2007-05-17 15:55:00,27.5,27.5,27.47,27.47,17800.0,27.5,27.5,27.47,27.47,17800.0
2007-05-18 09:30:00,27.42,27.5,27.42,27.5,55100.0,27.42,27.5,27.42,27.5,55100.0
2007-05-18 09:35:00,27.5,27.5,27.48,27.5,8600.0,27.5,27.5,27.48,27.5,8600.0
2007-05-18 09:40:00,27.5,27.5,27.47,27.5,5600.0,27.5,27.5,27.47,27.5,5600.0
2007-05-18 09:45:00,27.49,27.49,27.36,27.37,9900.0,27.49,27.49,27.36,27.37,9900.0
2007-05-18 09:50:00,27.37,27.37,27.34,27.36,12100.0,27.37,27.37,27.34,27.36,12100.0
2007-05-18 09:55:00,27.36,27.37,27.35,27.35,9300.0,27.36,27.37,27.35,27.35,9300.0
2007-05-18 10:00:00,27.36,27.41,27.36,27.37,8000.0,27.36,27.41,27.36,27.37,8000.0
2007-05-18 10:05:00,27.37,27.45,27.36,27.45,3600.0,27.37,27.45,27.36,27.45,3600.0
2007-05-18 10:10:00,27.45,27.5,27.44,27.5,5700.0,27.45,27.5,27.44,27.5,5700.0
2007-05-18 10:15:00,27.5,27.5,27.49,27.5,1300.0,27.5,27.5,27.49,27.5,1300.0
2007-05-18 10:20:00,27.5,27.53,27.49,27.53,11600.0,27.5,27.53,27.49,27.53,11600.0
2007-05-18 10:25:00,27.53,27.61,27.53,27.6,4300.0,27.53,27.61,27.53,27.6,4300.0
2007-05-18 10:30:00,27.61,27.61,27.51,27.52,8100.0,27.61,27.61,27.51,27.52,8100.0
2007-05-18 10:35:00,27.52,27.55,27.5,27.55,13000.0,27.52,27.55,27.5,27.55,13000.0
2007-05-18 10:40:00,27.54,27.54,27.51,27.52,9100.0,27.54,27.54,27.51,27.52,9100.0
2007-05-18 10:45:00,27.52,27.53,27.48,27.49,7800.0,27.52,27.53,27.48,27.49,7800.0
2007-05-18 10:50:00,27.49,27.5,27.48,27.5,5300.0,27.49,27.5,27.48,27.5,5300.0
2007-05-18 10:55:00,27.5,27.5,27.47,27.49,4000.0,27.5,27.5,27.47,27.49,4000.0
2007-05-18 11:00:00,27.49,27.5,27.48,27.48,3200.0,27.49,27.5,27.48,27.48,3200.0
2007-05-18 11:05:00,27.5,27.53,27.49,27.53,13200.0,27.5,27.53,27.49,27.53,13200.0
2007-05-18 11:10:00,27.53,27.55,27.52,27.55,5000.0,27.53,27.55,27.52,27.55,5000.0
2007-05-18 11:15:00,27.55,27.55,27.55,27.55,3100.0,27.55,27.55,27.55,27.55,3100.0
2007-05-18 11:20:00,27.55,27.57,27.55,27.57,5400.0,27.55,27.57,27.55,27.57,5400.0
2007-05-18 11:25:00,27.57,27.57,27.56,27.56,2100.0,27.57,27.57,27.56,27.56,2100.0
2007-05-18 11:30:00,27.57,27.63,27.56,27.63,7800.0,27.57,27.63,27.56,27.63,7800.0
2007-05-18 11:35:00,27.63,27.67,27.62,27.63,28800.0,27.63,27.67,27.62,27.63,28800.0
2007-05-18 11:40:00,27.62,27.67,27.61,27.67,4800.0,27.62,27.67,27.61,27.67,4800.0
2007-05-18 11:45:00,27.66,27.66,27.61,27.62,7600.0,27.66,27.66,27.61,27.62,7600.0
2007-05-18 11:50:00,27.61,27.61,27.57,27.59,8600.0,27.61,27.61,27.57,27.59,8600.0
2007-05-18 11:55:00,27.6,27.61,27.59,27.61,6500.0,27.6,27.61,27.59,27.61,6500.0
2007-05-18 12:00:00,27.61,27.67,27.61,27.67,5700.0,27.61,27.67,27.61,27.67,5700.0
2007-05-18 12:05:00,27.67,27.7,27.65,27.7,9800.0,27.67,27.7,27.65,27.7,9800.0
2007-05-18 12:10:00,27.7,27.7,27.68,27.69,5900.0,27.7,27.7,27.68,27.69,5900.0
2007-05-18 12:15:00,27.7,27.74,27.69,27.73,10900.0,27.7,27.74,27.69,27.73,10900.0
2007-05-18 12:20:00,27.72,27.73,27.71,27.71,4200.0,27.72,27.73,27.71,27.71,4200.0
2007-05-18 12:25:00,27.72,27.74,27.71,27.71,6000.0,27.72,27.74,27.71,27.71,6000.0
2007-05-18 12:30:00,27.72,27.72,27.69,27.7,5000.0,27.72,27.72,27.69,27.7,5000.0
2007-05-18 12:35:00,27.7,27.74,27.7,27.73,7600.0,27.7,27.74,27.7,27.73,7600.0
2007-05-18 12:40:00,27.73,27.81,27.73,27.79,9800.0,27.73,27.81,27.73,27.79,9800.0
2007-05-18 12:45:00,27.78,27.84,27.78,27.82,5200.0,27.78,27.84,27.78,27.82,5200.0
2007-05-18 12:50:00,27.81,27.82,27.79,27.8,2300.0,27.81,27.82,27.79,27.8,2300.0
2007-05-18 12:55:00,27.79,27.81,27.78,27.8,5300.0,27.79,27.81,27.78,27.8,5300.0
2007-05-18 13:00:00,27.8,27.8,27.78,27.79,4300.0,27.8,27.8,27.78,27.79,4300.0
2007-05-18 13:05:00,27.78,27.78,27.75,27.75,6900.0,27.78,27.78,27.75,27.75,6900.0
2007-05-18 13:10:00,27.74,27.75,27.74,27.75,1600.0,27.74,27.75,27.74,27.75,1600.0
2007-05-18 13:15:00,27.74,27.75,27.74,27.75,900.0,27.74,27.75,27.74,27.75,900.0
2007-05-18 13:20:00,27.75,27.75,27.74,27.75,1000.0,27.75,27.75,27.74,27.75,1000.0
2007-05-18 13:25:00,27.74,27.75,27.63,27.64,18700.0,27.74,27.75,27.63,27.64,18700.0
2007-05-18 13:30:00,27.64,27.77,27.64,27.77,7700.0,27.64,27.77,27.64,27.77,7700.0
2007-05-18 13:35:00,27.77,27.82,27.77,27.8,2700.0,27.77,27.82,27.77,27.8,2700.0
2007-05-18 13:40:00,27.79,27.79,27.79,27.79,100.0,27.79,27.79,27.79,27.79,100.0
2007-05-18 13:45:00,27.8,27.85,27.8,27.82,8200.0,27.8,27.85,27.8,27.82,8200.0
2007-05-18 13:50:00,27.82,27.85,27.82,27.84,5200.0,27.82,27.85,27.82,27.84,5200.0
2007-05-18 13:55:00,27.85,27.85,27.84,27.85,2700.0,27.85,27.85,27.84,27.85,2700.0
2007-05-18 14:00:00,27.84,27.85,27.82,27.85,10600.0,27.84,27.85,27.82,27.85,10600.0
2007-05-18 14:05:00,27.85,27.89,27.81,27.88,11800.0,27.85,27.89,27.81,27.88,11800.0
2007-05-18 14:10:00,27.88,27.88,27.85,27.85,5100.0,27.88,27.88,27.85,27.85,5100.0
2007-05-18 14:15:00,27.85,27.92,27.85,27.9,10200.0,27.85,27.92,27.85,27.9,10200.0
2007-05-18 14:20:00,27.92,27.95,27.91,27.94,8800.0,27.92,27.95,27.91,27.94,8800.0
2007-05-18 14:25:00,27.95,27.96,27.94,27.95,12500.0,27.95,27.96,27.94,27.95,12500.0
2007-05-18 14:30:00,27.95,27.95,27.89,27.9,5600.0,27.95,27.95,27.89,27.9,5600.0
2007-05-18 14:35:00,27.89,27.9,27.89,27.89,4000.0,27.89,27.9,27.89,27.89,4000.0
2007-05-18 14:40:00,27.89,27.9,27.86,27.86,7900.0,27.89,27.9,27.86,27.86,7900.0
2007-05-18 14:45:00,27.86,27.86,27.83,27.83,5200.0,27.86,27.86,27.83,27.83,5200.0
2007-05-18 14:50:00,27.83,27.85,27.83,27.85,14800.0,27.83,27.85,27.83,27.85,14800.0
2007-05-18 14:55:00,27.85,27.87,27.84,27.86,7900.0,27.85,27.87,27.84,27.86,7900.0
2007-05-18 15:00:00,27.86,27.88,27.85,27.86,4500.0,27.86,27.88,27.85,27.86,4500.0
2007-05-18 15:05:00,27.87,27.87,27.79,27.79,7100.0,27.87,27.87,27.79,27.79,7100.0
2007-05-18 15:10:00,27.79,27.8,27.78,27.79,11200.0,27.79,27.8,27.78,27.79,11200.0
2007-05-18 15:15:00,27.79,27.8,27.78,27.78,4400.0,27.79,27.8,27.78,27.78,4400.0
2007-05-18 15:20:00,27.79,27.79,27.77,27.78,4000.0,27.79,27.79,27.77,27.78,4000.0
2007-05-18 15:25:00,27.78,27.79,27.77,27.79,16000.0,27.78,27.79,27.77,27.79,16000.0
2007-05-18 15:30:00,27.8,27.81,27.79,27.81,7600.0,27.8,27.81,27.79,27.81,7600.0
2007-05-18 15:35:00,27.82,27.87,27.82,27.87,13700.0,27.82,27.87,27.82,27.87,13700.0
2007-05-18 15:40:00,27.86,27.88,27.86,27.88,14000.0,27.86,27.88,27.86,27.88,14000.0
2007-05-18 15:45:00,27.88,27.9,27.85,27.86,16500.0,27.88,27.9,27.85,27.86,16500.0
2007-05-18 15:50:00,27.85,27.85,27.81,27.85,20200.0,27.85,27.85,27.81,27.85,20200.0
2007-05-18 15:55:00,27.86,27.86,27.83,27.84,32400.0,27.86,27.86,27.83,27.84,32400.0
2007-05-21 09:30:00,27.76,27.83,27.68,27.76,11700.0,27.76,27.83,27.68,27.76,11700.0
2007-05-21 09:35:00,27.76,27.79,27.76,27.79,3700.0,27.76,27.79,27.76,27.79,3700.0
2007-05-21 09:40:00,27.8,27.91,27.79,27.91,9900.0,27.8,27.91,27.79,27.91,9900.0
2007-05-21 09:45:00,27.92,27.96,27.91,27.95,6100.0,27.92,27.96,27.91,27.95,6100.0
2007-05-21 09:50:00,27.95,27.98,27.95,27.97,7600.0,27.95,27.98,27.95,27.97,7600.0
2007-05-21 09:55:00,27.97,27.98,27.96,27.97,2600.0,27.97,27.98,27.96,27.97,2600.0
2007-05-21 10:00:00,27.97,28.0,27.97,28.0,6800.0,27.97,28.0,27.97,28.0,6800.0
2007-05-21 10:05:00,28.0,28.0,27.99,28.0,7200.0,28.0,28.0,27.99,28.0,7200.0
2007-05-21 10:10:00,28.0,28.04,27.99,28.03,10100.0,28.0,28.04,27.99,28.03,10100.0
2007-05-21 10:15:00,28.02,28.02,27.98,27.99,5100.0,28.02,28.02,27.98,27.99,5100.0
2007-05-21 10:20:00,28.0,28.0,27.99,28.0,2900.0,28.0,28.0,27.99,28.0,2900.0
2007-05-21 10:25:00,28.0,28.0,27.93,27.93,13100.0,28.0,28.0,27.93,27.93,13100.0
2007-05-21 10:30:00,27.93,27.97,27.92,27.97,5300.0,27.93,27.97,27.92,27.97,5300.0
2007-05-21 10:35:00,27.97,28.03,27.97,28.03,6500.0,27.97,28.03,27.97,28.03,6500.0
2007-05-21 10:40:00,28.02,28.1,28.02,28.09,5700.0,28.02,28.1,28.02,28.09,5700.0
2007-05-21 10:45:00,28.09,28.15,28.09,28.15,10200.0,28.09,28.15,28.09,28.15,10200.0
2007-05-21 10:50:00,28.16,28.21,28.16,28.21,7800.0,28.16,28.21,28.16,28.21,7800.0
2007-05-21 10:55:00,28.2,28.21,28.19,28.21,4100.0,28.2,28.21,28.19,28.21,4100.0
2007-05-21 11:00:00,28.21,28.21,28.18,28.19,7800.0,28.21,28.21,28.18,28.19,7800.0
2007-05-21 11:05:00,28.19,28.19,28.17,28.17,3300.0,28.19,28.19,28.17,28.17,3300.0
2007-05-21 11:10:00,28.17,28.18,28.16,28.16,5400.0,28.17,28.18,28.16,28.16,5400.0
2007-05-21 11:15:00,28.16,28.17,28.13,28.14,5600.0,28.16,28.17,28.13,28.14,5600.0
2007-05-21 11:20:00,28.14,28.14,28.07,28.08,5200.0,28.14,28.14,28.07,28.08,5200.0
2007-05-21 11:25:00,28.07,28.09,28.07,28.08,3500.0,28.07,28.09,28.07,28.08,3500.0
2007-05-21 11:30:00,28.08,28.08,28.04,28.06,7100.0,28.08,28.08,28.04,28.06,7100.0
2007-05-21 11:35:00,28.05,28.05,28.03,28.05,8600.0,28.05,28.05,28.03,28.05,8600.0
2007-05-21 11:40:00,28.05,28.06,28.04,28.05,10500.0,28.05,28.06,28.04,28.05,10500.0
2007-05-21 11:45:00,28.05,28.06,28.04,28.06,3500.0,28.05,28.06,28.04,28.06,3500.0
2007-05-21 11:50:00,28.06,28.07,28.06,28.07,10400.0,28.06,28.07,28.06,28.07,10400.0
2007-05-21 11:55:00,28.06,28.09,28.06,28.09,5900.0,28.06,28.09,28.06,28.09,5900.0
2007-05-21 12:00:00,28.09,28.1,28.09,28.1,5900.0,28.09,28.1,28.09,28.1,5900.0
2007-05-21 12:05:00,28.1,28.13,28.1,28.12,8900.0,28.1,28.13,28.1,28.12,8900.0
2007-05-21 12:10:00,28.12,28.15,28.12,28.13,11800.0,28.12,28.15,28.12,28.13,11800.0
2007-05-21 12:15:00,28.13,28.13,28.11,28.13,5100.0,28.13,28.13,28.11,28.13,5100.0
2007-05-21 12:20:00,28.14,28.15,28.13,28.15,2800.0,28.14,28.15,28.13,28.15,2800.0
2007-05-21 12:25:00,28.16,28.18,28.15,28.18,7200.0,28.16,28.18,28.15,28.18,7200.0
2007-05-21 12:30:00,28.18,28.24,28.18,28.23,10700.0,28.18,28.24,28.18,28.23,10700.0
2007-05-21 12:35:00,28.23,28.24,28.2,28.21,9700.0,28.23,28.24,28.2,28.21,9700.0
2007-05-21 12:40:00,28.21,28.23,28.21,28.23,4400.0,28.21,28.23,28.21,28.23,4400.0
2007-05-21 12:45:00,28.23,28.26,28.23,28.26,5800.0,28.23,28.26,28.23,28.26,5800.0
2007-05-21 12:50:00,28.26,28.27,28.25,28.27,5700.0,28.26,28.27,28.25,28.27,5700.0
2007-05-21 12:55:00,28.27,28.3,28.27,28.28,4600.0,28.27,28.3,28.27,28.28,4600.0
2007-05-21 13:00:00,28.29,28.29,28.26,28.26,16600.0,28.29,28.29,28.26,28.26,16600.0
2007-05-21 13:05:00,28.26,28.26,28.23,28.24,1800.0,28.26,28.26,28.23,28.24,1800.0
2007-05-21 13:10:00,28.23,28.27,28.23,28.27,3400.0,28.23,28.27,28.23,28.27,3400.0
2007-05-21 13:15:00,28.28,28.31,28.28,28.3,6200.0,28.28,28.31,28.28,28.3,6200.0
2007-05-21 13:20:00,28.3,28.31,28.3,28.31,2900.0,28.3,28.31,28.3,28.31,2900.0
2007-05-21 13:25:00,28.31,28.33,28.31,28.32,7000.0,28.31,28.33,28.31,28.32,7000.0
2007-05-21 13:30:00,28.32,28.32,28.31,28.32,4600.0,28.32,28.32,28.31,28.32,4600.0
2007-05-21 13:35:00,28.32,28.32,28.31,28.31,7900.0,28.32,28.32,28.31,28.31,7900.0
2007-05-21 13:40:00,28.32,28.32,28.29,28.29,6500.0,28.32,28.32,28.29,28.29,6500.0
2007-05-21 13:45:00,28.29,28.31,28.29,28.31,3800.0,28.29,28.31,28.29,28.31,3800.0
2007-05-21 13:50:00,28.31,28.32,28.31,28.31,6500.0,28.31,28.32,28.31,28.31,6500.0
2007-05-21 13:55:00,28.31,28.32,28.31,28.32,1400.0,28.31,28.32,28.31,28.32,1400.0
2007-05-21 14:00:00,28.32,28.33,28.32,28.33,6900.0,28.32,28.33,28.32,28.33,6900.0
2007-05-21 14:05:00,28.32,28.33,28.32,28.33,2700.0,28.32,28.33,28.32,28.33,2700.0
2007-05-21 14:10:00,28.33,28.35,28.32,28.35,6800.0,28.33,28.35,28.32,28.35,6800.0
2007-05-21 14:15:00,28.35,28.36,28.35,28.35,5200.0,28.35,28.36,28.35,28.35,5200.0
2007-05-21 14:20:00,28.36,28.37,28.36,28.37,5500.0,28.36,28.37,28.36,28.37,5500.0
2007-05-21 14:25:00,28.37,28.37,28.36,28.36,3700.0,28.37,28.37,28.36,28.36,3700.0
2007-05-21 14:30:00,28.36,28.37,28.36,28.36,3600.0,28.36,28.37,28.36,28.36,3600.0
2007-05-21 14:35:00,28.36,28.36,28.36,28.36,500.0,28.36,28.36,28.36,28.36,500.0
2007-05-21 14:40:00,28.37,28.39,28.36,28.39,9400.0,28.37,28.39,28.36,28.39,9400.0
2007-05-21 14:45:00,28.38,28.41,28.38,28.4,11500.0,28.38,28.41,28.38,28.4,11500.0
2007-05-21 14:50:00,28.4,28.41,28.4,28.4,5600.0,28.4,28.41,28.4,28.4,5600.0
2007-05-21 14:55:00,28.4,28.4,28.35,28.35,17500.0,28.4,28.4,28.35,28.35,17500.0
2007-05-21 15:00:00,28.36,28.36,28.29,28.29,11400.0,28.36,28.36,28.29,28.29,11400.0
2007-05-21 15:05:00,28.3,28.3,28.23,28.25,15800.0,28.3,28.3,28.23,28.25,15800.0
2007-05-21 15:10:00,28.24,28.25,28.24,28.24,10500.0,28.24,28.25,28.24,28.24,10500.0
2007-05-21 15:15:00,28.25,28.27,28.24,28.27,14800.0,28.25,28.27,28.24,28.27,14800.0
2007-05-21 15:20:00,28.26,28.27,28.24,28.24,8900.0,28.26,28.27,28.24,28.24,8900.0
2007-05-21 15:25:00,28.25,28.27,28.24,28.25,15500.0,28.25,28.27,28.24,28.25,15500.0
2007-05-21 15:30:00,28.26,28.26,28.25,28.26,14200.0,28.26,28.26,28.25,28.26,14200.0
2007-05-21 15:35:00,28.26,28.26,28.24,28.24,6800.0,28.26,28.26,28.24,28.24,6800.0
2007-05-21 15:40:00,28.25,28.26,28.24,28.26,16300.0,28.25,28.26,28.24,28.26,16300.0
2007-05-21 15:45:00,28.26,28.39,28.26,28.35,49000.0,28.26,28.39,28.26,28.35,49000.0
2007-05-21 15:50:00,28.34,28.35,28.26,28.27,21800.0,28.34,28.35,28.26,28.27,21800.0
2007-05-21 15:55:00,28.26,28.37,28.26,28.32,75700.0,28.26,28.37,28.26,28.32,75700.0
2007-05-22 09:30:00,28.07,28.27,28.06,28.22,31800.0,28.07,28.27,28.06,28.22,31800.0
2007-05-22 09:35:00,28.22,28.22,28.06,28.16,11600.0,28.22,28.22,28.06,28.16,11600.0
2007-05-22 09:40:00,28.18,28.29,28.18,28.29,10900.0,28.18,28.29,28.18,28.29,10900.0
2007-05-22 09:45:00,28.27,28.29,28.08,28.09,23200.0,28.27,28.29,28.08,28.09,23200.0
2007-05-22 09:50:00,28.09,28.19,28.04,28.12,22100.0,28.09,28.19,28.04,28.12,22100.0
2007-05-22 09:55:00,28.09,28.09,28.02,28.03,16100.0,28.09,28.09,28.02,28.03,16100.0
2007-05-22 10:00:00,28.01,28.03,27.93,27.97,23600.0,28.01,28.03,27.93,27.97,23600.0
2007-05-22 10:05:00,27.97,28.01,27.92,27.92,17800.0,27.97,28.01,27.92,27.92,17800.0
2007-05-22 10:10:00,27.93,28.04,27.93,27.95,20600.0,27.93,28.04,27.93,27.95,20600.0
2007-05-22 10:15:00,27.94,28.0,27.92,27.99,6100.0,27.94,28.0,27.92,27.99,6100.0
2007-05-22 10:20:00,27.97,27.97,27.95,27.95,4800.0,27.97,27.97,27.95,27.95,4800.0
2007-05-22 10:25:00,27.97,28.0,27.96,28.0,9200.0,27.97,28.0,27.96,28.0,9200.0
2007-05-22 10:30:00,28.0,28.0,27.99,28.0,5800.0,28.0,28.0,27.99,28.0,5800.0
2007-05-22 10:35:00,28.0,28.15,27.99,28.1,11100.0,28.0,28.15,27.99,28.1,11100.0
2007-05-22 10:40:00,28.11,28.14,28.1,28.13,5800.0,28.11,28.14,28.1,28.13,5800.0
2007-05-22 10:45:00,28.14,28.15,28.12,28.12,8300.0,28.14,28.15,28.12,28.12,8300.0
2007-05-22 10:50:00,28.12,28.15,28.12,28.13,8600.0,28.12,28.15,28.12,28.13,8600.0
2007-05-22 10:55:00,28.15,28.16,28.14,28.16,9400.0,28.15,28.16,28.14,28.16,9400.0
2007-05-22 11:00:00,28.15,28.16,28.14,28.16,6300.0,28.15,28.16,28.14,28.16,6300.0
2007-05-22 11:05:00,28.16,28.16,28.13,28.15,5000.0,28.16,28.16,28.13,28.15,5000.0
2007-05-22 11:10:00,28.15,28.21,28.14,28.21,9500.0,28.15,28.21,28.14,28.21,9500.0
2007-05-22 11:15:00,28.2,28.21,28.19,28.21,3500.0,28.2,28.21,28.19,28.21,3500.0
2007-05-22 11:20:00,28.22,28.22,28.17,28.19,5600.0,28.22,28.22,28.17,28.19,5600.0
2007-05-22 11:25:00,28.19,28.22,28.16,28.2,18700.0,28.19,28.22,28.16,28.2,18700.0
2007-05-22 11:30:00,28.21,28.23,28.2,28.23,2900.0,28.21,28.23,28.2,28.23,2900.0
2007-05-22 11:35:00,28.21,28.23,28.21,28.23,2300.0,28.21,28.23,28.21,28.23,2300.0
2007-05-22 11:40:00,28.23,28.23,28.19,28.19,7700.0,28.23,28.23,28.19,28.19,7700.0
2007-05-22 11:45:00,28.19,28.25,28.19,28.23,7000.0,28.19,28.25,28.19,28.23,7000.0
2007-05-22 11:50:00,28.24,28.25,28.23,28.25,10500.0,28.24,28.25,28.23,28.25,10500.0
2007-05-22 11:55:00,28.24,28.24,28.19,28.22,6800.0,28.24,28.24,28.19,28.22,6800.0
2007-05-22 12:00:00,28.23,28.23,28.21,28.22,3400.0,28.23,28.23,28.21,28.22,3400.0
2007-05-22 12:05:00,28.21,28.24,28.21,28.24,4000.0,28.21,28.24,28.21,28.24,4000.0
2007-05-22 12:10:00,28.23,28.26,28.23,28.25,7500.0,28.23,28.26,28.23,28.25,7500.0
2007-05-22 12:15:00,28.26,28.27,28.26,28.27,5800.0,28.26,28.27,28.26,28.27,5800.0
2007-05-22 12:20:00,28.27,28.3,28.27,28.3,11000.0,28.27,28.3,28.27,28.3,11000.0
2007-05-22 12:25:00,28.3,28.3,28.29,28.29,4200.0,28.3,28.3,28.29,28.29,4200.0
2007-05-22 12:30:00,28.29,28.3,28.28,28.28,3800.0,28.29,28.3,28.28,28.28,3800.0
2007-05-22 12:35:00,28.29,28.3,28.24,28.24,8700.0,28.29,28.3,28.24,28.24,8700.0
2007-05-22 12:40:00,28.24,28.24,28.22,28.23,3500.0,28.24,28.24,28.22,28.23,3500.0
2007-05-22 12:45:00,28.23,28.24,28.22,28.24,2900.0,28.23,28.24,28.22,28.24,2900.0
2007-05-22 12:50:00,28.25,28.25,28.24,28.25,700.0,28.25,28.25,28.24,28.25,700.0
2007-05-22 12:55:00,28.25,28.29,28.25,28.29,8900.0,28.25,28.29,28.25,28.29,8900.0
2007-05-22 13:00:00,28.29,28.29,28.28,28.29,2300.0,28.29,28.29,28.28,28.29,2300.0
2007-05-22 13:05:00,28.28,28.3,28.28,28.3,4500.0,28.28,28.3,28.28,28.3,4500.0
2007-05-22 13:10:00,28.3,28.3,28.29,28.3,5400.0,28.3,28.3,28.29,28.3,5400.0
2007-05-22 13:15:00,28.29,28.3,28.24,28.27,11600.0,28.29,28.3,28.24,28.27,11600.0
2007-05-22 13:20:00,28.26,28.26,28.23,28.24,7600.0,28.26,28.26,28.23,28.24,7600.0
2007-05-22 13:25:00,28.24,28.24,28.23,28.24,1900.0,28.24,28.24,28.23,28.24,1900.0
2007-05-22 13:30:00,28.24,28.24,28.21,28.22,7600.0,28.24,28.24,28.21,28.22,7600.0
2007-05-22 13:35:00,28.23,28.23,28.21,28.21,5600.0,28.23,28.23,28.21,28.21,5600.0
2007-05-22 13:40:00,28.22,28.22,28.19,28.2,7700.0,28.22,28.22,28.19,28.2,7700.0
2007-05-22 13:45:00,28.2,28.21,28.2,28.21,4100.0,28.2,28.21,28.2,28.21,4100.0
2007-05-22 13:50:00,28.21,28.23,28.21,28.21,7800.0,28.21,28.23,28.21,28.21,7800.0
2007-05-22 13:55:00,28.22,28.22,28.2,28.2,11100.0,28.22,28.22,28.2,28.2,11100.0
2007-05-22 14:00:00,28.19,28.23,28.19,28.23,10100.0,28.19,28.23,28.19,28.23,10100.0
2007-05-22 14:05:00,28.25,28.28,28.22,28.28,3800.0,28.25,28.28,28.22,28.28,3800.0
2007-05-22 14:10:00,28.28,28.3,28.27,28.29,1800.0,28.28,28.3,28.27,28.29,1800.0
2007-05-22 14:15:00,28.29,28.3,28.29,28.3,2800.0,28.29,28.3,28.29,28.3,2800.0
2007-05-22 14:20:00,28.3,28.3,28.26,28.26,8100.0,28.3,28.3,28.26,28.26,8100.0
2007-05-22 14:25:00,28.26,28.27,28.25,28.26,4900.0,28.26,28.27,28.25,28.26,4900.0
2007-05-22 14:30:00,28.26,28.26,28.24,28.25,7700.0,28.26,28.26,28.24,28.25,7700.0
2007-05-22 14:35:00,28.25,28.26,28.21,28.21,5700.0,28.25,28.26,28.21,28.21,5700.0
2007-05-22 14:40:00,28.22,28.23,28.21,28.22,2900.0,28.22,28.23,28.21,28.22,2900.0
2007-05-22 14:45:00,28.22,28.23,28.21,28.21,3100.0,28.22,28.23,28.21,28.21,3100.0
2007-05-22 14:50:00,28.21,28.27,28.21,28.27,9700.0,28.21,28.27,28.21,28.27,9700.0
2007-05-22 14:55:00,28.27,28.3,28.27,28.3,5800.0,28.27,28.3,28.27,28.3,5800.0
2007-05-22 15:00:00,28.29,28.3,28.29,28.3,5800.0,28.29,28.3,28.29,28.3,5800.0
2007-05-22 15:05:00,28.3,28.31,28.29,28.29,18900.0,28.3,28.31,28.29,28.29,18900.0
2007-05-22 15:10:00,28.29,28.29,28.23,28.24,8900.0,28.29,28.29,28.23,28.24,8900.0
2007-05-22 15:15:00,28.23,28.23,28.19,28.2,8300.0,28.23,28.23,28.19,28.2,8300.0
2007-05-22 15:20:00,28.2,28.23,28.2,28.21,11300.0,28.2,28.23,28.2,28.21,11300.0
2007-05-22 15:25:00,28.21,28.22,28.21,28.21,3900.0,28.21,28.22,28.21,28.21,3900.0
2007-05-22 15:30:00,28.22,28.23,28.2,28.23,20800.0,28.22,28.23,28.2,28.23,20800.0
2007-05-22 15:35:00,28.22,28.23,28.19,28.19,10500.0,28.22,28.23,28.19,28.19,10500.0
2007-05-22 15:40:00,28.2,28.3,28.19,28.3,39400.0,28.2,28.3,28.19,28.3,39400.0
2007-05-22 15:45:00,28.3,28.34,28.29,28.29,29100.0,28.3,28.34,28.29,28.29,29100.0
2007-05-22 15:50:00,28.28,28.31,28.25,28.3,22300.0,28.28,28.31,28.25,28.3,22300.0
2007-05-22 15:55:00,28.29,28.32,28.29,28.3,23700.0,28.29,28.32,28.29,28.3,23700.0
2007-05-23 09:30:00,28.22,28.3,28.17,28.17,12600.0,28.22,28.3,28.17,28.17,12600.0
2007-05-23 09:35:00,28.19,28.19,28.05,28.1,18300.0,28.19,28.19,28.05,28.1,18300.0
2007-05-23 09:40:00,28.11,28.14,28.06,28.11,3900.0,28.11,28.14,28.06,28.11,3900.0
2007-05-23 09:45:00,28.11,28.2,28.09,28.19,13900.0,28.11,28.2,28.09,28.19,13900.0
2007-05-23 09:50:00,28.23,28.25,28.19,28.25,11400.0,28.23,28.25,28.19,28.25,11400.0
2007-05-23 09:55:00,28.24,28.27,28.24,28.27,20800.0,28.24,28.27,28.24,28.27,20800.0
2007-05-23 10:00:00,28.26,28.33,28.26,28.32,11100.0,28.26,28.33,28.26,28.32,11100.0
2007-05-23 10:05:00,28.33,28.34,28.27,28.32,8300.0,28.33,28.34,28.27,28.32,8300.0
2007-05-23 10:10:00,28.34,28.35,28.29,28.31,15400.0,28.34,28.35,28.29,28.31,15400.0
2007-05-23 10:15:00,28.31,28.43,28.3,28.43,16600.0,28.31,28.43,28.3,28.43,16600.0
2007-05-23 10:20:00,28.43,28.43,28.36,28.38,15600.0,28.43,28.43,28.36,28.38,15600.0
2007-05-23 10:25:00,28.37,28.42,28.36,28.41,13200.0,28.37,28.42,28.36,28.41,13200.0
2007-05-23 10:30:00,28.4,28.42,28.37,28.37,18600.0,28.4,28.42,28.37,28.37,18600.0
2007-05-23 10:35:00,28.38,28.44,28.3,28.42,16600.0,28.38,28.44,28.3,28.42,16600.0
2007-05-23 10:40:00,28.41,28.51,28.38,28.45,40700.0,28.41,28.51,28.38,28.45,40700.0
2007-05-23 10:45:00,28.44,28.45,28.27,28.39,36200.0,28.44,28.45,28.27,28.39,36200.0
2007-05-23 10:50:00,28.39,28.41,28.33,28.38,21100.0,28.39,28.41,28.33,28.38,21100.0
2007-05-23 10:55:00,28.38,28.41,28.28,28.32,17100.0,28.38,28.41,28.28,28.32,17100.0
2007-05-23 11:00:00,28.32,28.4,28.32,28.39,10500.0,28.32,28.4,28.32,28.39,10500.0
2007-05-23 11:05:00,28.39,28.42,28.38,28.41,13200.0,28.39,28.42,28.38,28.41,13200.0
2007-05-23 11:10:00,28.41,28.49,28.39,28.44,15400.0,28.41,28.49,28.39,28.44,15400.0
2007-05-23 11:15:00,28.44,28.44,28.36,28.39,11000.0,28.44,28.44,28.36,28.39,11000.0
2007-05-23 11:20:00,28.37,28.47,28.37,28.45,19700.0,28.37,28.47,28.37,28.45,19700.0
2007-05-23 11:25:00,28.45,28.46,28.33,28.46,27700.0,28.45,28.46,28.33,28.46,27700.0
2007-05-23 11:30:00,28.46,28.47,28.33,28.39,14200.0,28.46,28.47,28.33,28.39,14200.0
2007-05-23 11:35:00,28.39,28.5,28.39,28.49,7100.0,28.39,28.5,28.39,28.49,7100.0
2007-05-23 11:40:00,28.48,28.49,28.43,28.49,8700.0,28.48,28.49,28.43,28.49,8700.0
2007-05-23 11:45:00,28.47,28.5,28.44,28.47,7900.0,28.47,28.5,28.44,28.47,7900.0
2007-05-23 11:50:00,28.47,28.49,28.46,28.49,4700.0,28.47,28.49,28.46,28.49,4700.0
2007-05-23 11:55:00,28.49,28.58,28.46,28.58,12500.0,28.49,28.58,28.46,28.58,12500.0
2007-05-23 12:00:00,28.57,28.57,28.44,28.46,14300.0,28.57,28.57,28.44,28.46,14300.0
2007-05-23 12:05:00,28.46,28.48,28.43,28.44,8100.0,28.46,28.48,28.43,28.44,8100.0
2007-05-23 12:10:00,28.44,28.44,28.35,28.39,13000.0,28.44,28.44,28.35,28.39,13000.0
2007-05-23 12:15:00,28.38,28.45,28.38,28.41,8200.0,28.38,28.45,28.38,28.41,8200.0
2007-05-23 12:20:00,28.4,28.41,28.35,28.39,14400.0,28.4,28.41,28.35,28.39,14400.0
2007-05-23 12:25:00,28.4,28.44,28.4,28.44,9100.0,28.4,28.44,28.4,28.44,9100.0
2007-05-23 12:30:00,28.44,28.48,28.43,28.46,8300.0,28.44,28.48,28.43,28.46,8300.0
2007-05-23 12:35:00,28.46,28.46,28.37,28.4,6100.0,28.46,28.46,28.37,28.4,6100.0
2007-05-23 12:40:00,28.39,28.43,28.39,28.42,18500.0,28.39,28.43,28.39,28.42,18500.0
2007-05-23 12:45:00,28.42,28.42,28.4,28.41,11100.0,28.42,28.42,28.4,28.41,11100.0
2007-05-23 12:50:00,28.41,28.42,28.4,28.41,3800.0,28.41,28.42,28.4,28.41,3800.0
2007-05-23 12:55:00,28.41,28.42,28.41,28.41,900.0,28.41,28.42,28.41,28.41,900.0
2007-05-23 13:00:00,28.41,28.43,28.4,28.41,6000.0,28.41,28.43,28.4,28.41,6000.0
2007-05-23 13:05:00,28.41,28.42,28.38,28.4,15300.0,28.41,28.42,28.38,28.4,15300.0
2007-05-23 13:10:00,28.4,28.4,28.39,28.4,20600.0,28.4,28.4,28.39,28.4,20600.0
2007-05-23 13:15:00,28.4,28.43,28.4,28.43,13300.0,28.4,28.43,28.4,28.43,13300.0
2007-05-23 13:20:00,28.43,28.48,28.43,28.47,6300.0,28.43,28.48,28.43,28.47,6300.0
2007-05-23 13:25:00,28.47,28.48,28.42,28.45,8500.0,28.47,28.48,28.42,28.45,8500.0
2007-05-23 13:30:00,28.48,28.49,28.41,28.43,7900.0,28.48,28.49,28.41,28.43,7900.0
2007-05-23 13:35:00,28.43,28.46,28.43,28.45,7400.0,28.43,28.46,28.43,28.45,7400.0
2007-05-23 13:40:00,28.45,28.46,28.44,28.45,21900.0,28.45,28.46,28.44,28.45,21900.0
2007-05-23 13:45:00,28.44,28.45,28.44,28.44,2900.0,28.44,28.45,28.44,28.44,2900.0
2007-05-23 13:50:00,28.44,28.45,28.43,28.45,13400.0,28.44,28.45,28.43,28.45,13400.0
2007-05-23 13:55:00,28.45,28.45,28.39,28.45,16500.0,28.45,28.45,28.39,28.45,16500.0
2007-05-23 14:00:00,28.45,28.49,28.43,28.44,7100.0,28.45,28.49,28.43,28.44,7100.0
2007-05-23 14:05:00,28.43,28.5,28.43,28.5,9300.0,28.43,28.5,28.43,28.5,9300.0
2007-05-23 14:10:00,28.49,28.49,28.45,28.47,7500.0,28.49,28.49,28.45,28.47,7500.0
2007-05-23 14:15:00,28.46,28.54,28.43,28.44,16300.0,28.46,28.54,28.43,28.44,16300.0
2007-05-23 14:20:00,28.45,28.49,28.4,28.46,24100.0,28.45,28.49,28.4,28.46,24100.0
2007-05-23 14:25:00,28.44,28.45,28.39,28.41,36300.0,28.44,28.45,28.39,28.41,36300.0
2007-05-23 14:30:00,28.41,28.43,28.4,28.43,11900.0,28.41,28.43,28.4,28.43,11900.0
2007-05-23 14:35:00,28.41,28.42,28.34,28.39,53300.0,28.41,28.42,28.34,28.39,53300.0
2007-05-23 14:40:00,28.39,28.39,28.35,28.37,16500.0,28.39,28.39,28.35,28.37,16500.0
2007-05-23 14:45:00,28.36,28.37,28.33,28.36,28700.0,28.36,28.37,28.33,28.36,28700.0
2007-05-23 14:50:00,28.36,28.36,28.35,28.36,12500.0,28.36,28.36,28.35,28.36,12500.0
2007-05-23 14:55:00,28.36,28.36,28.3,28.33,16200.0,28.36,28.36,28.3,28.33,16200.0
2007-05-23 15:00:00,28.33,28.36,28.32,28.35,21100.0,28.33,28.36,28.32,28.35,21100.0
2007-05-23 15:05:00,28.31,28.36,28.31,28.32,19300.0,28.31,28.36,28.31,28.32,19300.0
2007-05-23 15:10:00,28.32,28.34,28.3,28.34,12200.0,28.32,28.34,28.3,28.34,12200.0
2007-05-23 15:15:00,28.34,28.34,28.26,28.31,39000.0,28.34,28.34,28.26,28.31,39000.0
2007-05-23 15:20:00,28.31,28.36,28.2,28.35,32600.0,28.31,28.36,28.2,28.35,32600.0
2007-05-23 15:25:00,28.35,28.36,28.19,28.33,35100.0,28.35,28.36,28.19,28.33,35100.0
2007-05-23 15:30:00,28.33,28.36,28.29,28.35,11000.0,28.33,28.36,28.29,28.35,11000.0
2007-05-23 15:35:00,28.36,28.36,28.35,28.35,7800.0,28.36,28.36,28.35,28.35,7800.0
2007-05-23 15:40:00,28.36,28.39,28.35,28.38,20800.0,28.36,28.39,28.35,28.38,20800.0
2007-05-23 15:45:00,28.38,28.39,28.2,28.29,63600.0,28.38,28.39,28.2,28.29,63600.0
2007-05-23 15:50:00,28.3,28.31,28.2,28.27,54800.0,28.3,28.31,28.2,28.27,54800.0
2007-05-23 15:55:00,28.27,28.32,28.19,28.31,65100.0,28.27,28.32,28.19,28.31,65100.0
2007-05-24 09:30:00,26.07,26.5,25.74,25.78,284400.0,26.07,26.5,25.74,25.78,284400.0
2007-05-24 09:35:00,25.78,25.84,25.54,25.73,187300.0,25.78,25.84,25.54,25.73,187300.0
2007-05-24 09:40:00,25.74,25.74,25.64,25.73,215300.0,25.74,25.74,25.64,25.73,215300.0
2007-05-24 09:45:00,25.73,25.93,25.55,25.8,163600.0,25.73,25.93,25.55,25.8,163600.0
2007-05-24 09:50:00,25.8,25.81,25.72,25.79,121200.0,25.8,25.81,25.72,25.79,121200.0
2007-05-24 09:55:00,25.79,25.8,25.39,25.53,148500.0,25.79,25.8,25.39,25.53,148500.0
2007-05-24 10:00:00,25.53,25.73,25.23,25.27,119400.0,25.53,25.73,25.23,25.27,119400.0
2007-05-24 10:05:00,25.27,25.43,25.23,25.4,155900.0,25.27,25.43,25.23,25.4,155900.0
2007-05-24 10:10:00,25.4,25.47,25.35,25.44,99100.0,25.4,25.47,25.35,25.44,99100.0
2007-05-24 10:15:00,25.44,25.73,25.44,25.65,108600.0,25.44,25.73,25.44,25.65,108600.0
2007-05-24 10:20:00,25.65,25.67,25.57,25.65,79700.0,25.65,25.67,25.57,25.65,79700.0
2007-05-24 10:25:00,25.66,25.67,25.63,25.65,25500.0,25.66,25.67,25.63,25.65,25500.0
2007-05-24 10:30:00,25.66,25.78,25.65,25.7,108400.0,25.66,25.78,25.65,25.7,108400.0
2007-05-24 10:35:00,25.7,25.73,25.68,25.68,54700.0,25.7,25.73,25.68,25.68,54700.0
2007-05-24 10:40:00,25.66,25.7,25.56,25.69,74800.0,25.66,25.7,25.56,25.69,74800.0
2007-05-24 10:45:00,25.7,25.74,25.59,25.61,32400.0,25.7,25.74,25.59,25.61,32400.0
2007-05-24 10:50:00,25.62,25.65,25.61,25.63,85800.0,25.62,25.65,25.61,25.63,85800.0
2007-05-24 10:55:00,25.62,25.67,25.62,25.66,71100.0,25.62,25.67,25.62,25.66,71100.0
2007-05-24 11:00:00,25.66,25.86,25.64,25.84,74700.0,25.66,25.86,25.64,25.84,74700.0
2007-05-24 11:05:00,25.86,25.91,25.77,25.8,82100.0,25.86,25.91,25.77,25.8,82100.0
2007-05-24 11:10:00,25.81,25.87,25.75,25.75,33000.0,25.81,25.87,25.75,25.75,33000.0
2007-05-24 11:15:00,25.76,25.78,25.59,25.6,67000.0,25.76,25.78,25.59,25.6,67000.0
2007-05-24 11:20:00,25.6,25.7,25.6,25.64,37300.0,25.6,25.7,25.6,25.64,37300.0
2007-05-24 11:25:00,25.64,25.73,25.58,25.68,70200.0,25.64,25.73,25.58,25.68,70200.0
2007-05-24 11:30:00,25.68,25.68,25.61,25.62,23700.0,25.68,25.68,25.61,25.62,23700.0
2007-05-24 11:35:00,25.62,25.65,25.61,25.62,28100.0,25.62,25.65,25.61,25.62,28100.0
2007-05-24 11:40:00,25.62,25.7,25.62,25.68,37400.0,25.62,25.7,25.62,25.68,37400.0
2007-05-24 11:45:00,25.67,25.75,25.66,25.74,25100.0,25.67,25.75,25.66,25.74,25100.0
2007-05-24 11:50:00,25.74,25.78,25.72,25.78,33700.0,25.74,25.78,25.72,25.78,33700.0
2007-05-24 11:55:00,25.77,25.87,25.74,25.87,36300.0,25.77,25.87,25.74,25.87,36300.0
2007-05-24 12:00:00,25.87,25.96,25.86,25.92,99400.0,25.87,25.96,25.86,25.92,99400.0
2007-05-24 12:05:00,25.93,25.95,25.69,25.77,68400.0,25.93,25.95,25.69,25.77,68400.0
2007-05-24 12:10:00,25.78,25.82,25.66,25.67,26500.0,25.78,25.82,25.66,25.67,26500.0
2007-05-24 12:15:00,25.66,25.7,25.38,25.46,73500.0,25.66,25.7,25.38,25.46,73500.0
2007-05-24 12:20:00,25.47,25.58,25.42,25.42,44900.0,25.47,25.58,25.42,25.42,44900.0
2007-05-24 12:25:00,25.41,25.55,25.39,25.5,81700.0,25.41,25.55,25.39,25.5,81700.0
2007-05-24 12:30:00,25.5,25.53,25.45,25.49,64200.0,25.5,25.53,25.45,25.49,64200.0
2007-05-24 12:35:00,25.48,25.5,25.26,25.31,51200.0,25.48,25.5,25.26,25.31,51200.0
2007-05-24 12:40:00,25.31,25.4,25.31,25.36,21100.0,25.31,25.4,25.31,25.36,21100.0
2007-05-24 12:45:00,25.36,25.4,25.33,25.33,33800.0,25.36,25.4,25.33,25.33,33800.0
2007-05-24 12:50:00,25.33,25.5,25.29,25.5,111500.0,25.33,25.5,25.29,25.5,111500.0
2007-05-24 12:55:00,25.49,25.5,25.31,25.41,66600.0,25.49,25.5,25.31,25.41,66600.0
2007-05-24 13:00:00,25.41,25.49,25.41,25.43,18300.0,25.41,25.49,25.41,25.43,18300.0
2007-05-24 13:05:00,25.43,25.47,25.37,25.42,49700.0,25.43,25.47,25.37,25.42,49700.0
2007-05-24 13:10:00,25.42,25.44,25.39,25.42,32500.0,25.42,25.44,25.39,25.42,32500.0
2007-05-24 13:15:00,25.42,25.44,25.41,25.44,10800.0,25.42,25.44,25.41,25.44,10800.0
2007-05-24 13:20:00,25.44,25.48,25.44,25.47,10900.0,25.44,25.48,25.44,25.47,10900.0
2007-05-24 13:25:00,25.48,25.48,25.45,25.46,12700.0,25.48,25.48,25.45,25.46,12700.0
2007-05-24 13:30:00,25.46,25.46,25.31,25.39,24300.0,25.46,25.46,25.31,25.39,24300.0
2007-05-24 13:35:00,25.39,25.45,25.35,25.4,31400.0,25.39,25.45,25.35,25.4,31400.0
2007-05-24 13:40:00,25.4,25.46,25.33,25.33,61700.0,25.4,25.46,25.33,25.33,61700.0
2007-05-24 13:45:00,25.34,25.37,25.33,25.37,12300.0,25.34,25.37,25.33,25.37,12300.0
2007-05-24 13:50:00,25.37,25.37,25.33,25.37,16000.0,25.37,25.37,25.33,25.37,16000.0
2007-05-24 13:55:00,25.36,25.37,25.36,25.37,7700.0,25.36,25.37,25.36,25.37,7700.0
2007-05-24 14:00:00,25.37,25.38,25.35,25.36,28700.0,25.37,25.38,25.35,25.36,28700.0
2007-05-24 14:05:00,25.36,25.36,25.31,25.32,34100.0,25.36,25.36,25.31,25.32,34100.0
2007-05-24 14:10:00,25.32,25.36,25.31,25.32,18100.0,25.32,25.36,25.31,25.32,18100.0
2007-05-24 14:15:00,25.32,25.38,25.32,25.34,20100.0,25.32,25.38,25.32,25.34,20100.0
2007-05-24 14:20:00,25.34,25.34,25.25,25.26,49700.0,25.34,25.34,25.25,25.26,49700.0
2007-05-24 14:25:00,25.25,25.36,25.18,25.18,63800.0,25.25,25.36,25.18,25.18,63800.0
2007-05-24 14:30:00,25.18,25.19,25.12,25.14,22700.0,25.18,25.19,25.12,25.14,22700.0
2007-05-24 14:35:00,25.12,25.12,25.0,25.02,51400.0,25.12,25.12,25.0,25.02,51400.0
2007-05-24 14:40:00,25.0,25.15,24.99,25.13,162900.0,25.0,25.15,24.99,25.13,162900.0
2007-05-24 14:45:00,25.13,25.13,25.03,25.09,27900.0,25.13,25.13,25.03,25.09,27900.0
2007-05-24 14:50:00,25.09,25.23,25.08,25.13,26400.0,25.09,25.23,25.08,25.13,26400.0
2007-05-24 14:55:00,25.12,25.14,25.12,25.13,10700.0,25.12,25.14,25.12,25.13,10700.0
2007-05-24 15:00:00,25.12,25.23,25.12,25.15,28500.0,25.12,25.23,25.12,25.15,28500.0
2007-05-24 15:05:00,25.15,25.15,24.99,25.0,43100.0,25.15,25.15,24.99,25.0,43100.0
2007-05-24 15:10:00,24.99,25.12,24.96,25.07,77600.0,24.99,25.12,24.96,25.07,77600.0
2007-05-24 15:15:00,25.03,25.2,24.98,24.98,68200.0,25.03,25.2,24.98,24.98,68200.0
2007-05-24 15:20:00,24.99,25.18,24.97,25.07,80100.0,24.99,25.18,24.97,25.07,80100.0
2007-05-24 15:25:00,25.07,25.08,25.05,25.05,64900.0,25.07,25.08,25.05,25.05,64900.0
2007-05-24 15:30:00,25.05,25.07,24.96,24.96,60700.0,25.05,25.07,24.96,24.96,60700.0
2007-05-24 15:35:00,24.97,25.13,24.96,25.11,48600.0,24.97,25.13,24.96,25.11,48600.0
2007-05-24 15:40:00,25.11,25.29,25.11,25.24,148200.0,25.11,25.29,25.11,25.24,148200.0
2007-05-24 15:45:00,25.24,25.44,25.19,25.36,193600.0,25.24,25.44,25.19,25.36,193600.0
2007-05-24 15:50:00,25.36,25.49,25.35,25.36,145800.0,25.36,25.49,25.35,25.36,145800.0
2007-05-24 15:55:00,25.36,25.43,25.35,25.36,135600.0,25.36,25.43,25.35,25.36,135600.0
2007-05-25 09:30:00,25.38,25.39,25.31,25.37,21300.0,25.38,25.39,25.31,25.37,21300.0
2007-05-25 09:35:00,25.37,25.5,25.36,25.5,24100.0,25.37,25.5,25.36,25.5,24100.0
2007-05-25 09:40:00,25.49,25.54,25.49,25.51,27600.0,25.49,25.54,25.49,25.51,27600.0
2007-05-25 09:45:00,25.52,25.55,25.51,25.54,34300.0,25.52,25.55,25.51,25.54,34300.0
2007-05-25 09:50:00,25.53,25.63,25.52,25.62,30200.0,25.53,25.63,25.52,25.62,30200.0
2007-05-25 09:55:00,25.62,25.71,25.61,25.71,21000.0,25.62,25.71,25.61,25.71,21000.0
2007-05-25 10:00:00,25.7,25.77,25.7,25.75,33500.0,25.7,25.77,25.7,25.75,33500.0
2007-05-25 10:05:00,25.75,25.89,25.74,25.89,42000.0,25.75,25.89,25.74,25.89,42000.0
2007-05-25 10:10:00,25.89,26.03,25.89,25.95,55900.0,25.89,26.03,25.89,25.95,55900.0
2007-05-25 10:15:00,25.94,26.03,25.91,26.02,22300.0,25.94,26.03,25.91,26.02,22300.0
2007-05-25 10:20:00,26.01,26.04,25.99,26.0,34500.0,26.01,26.04,25.99,26.0,34500.0
2007-05-25 10:25:00,25.99,26.0,25.94,26.0,38400.0,25.99,26.0,25.94,26.0,38400.0
2007-05-25 10:30:00,26.0,26.07,25.99,26.02,27500.0,26.0,26.07,25.99,26.02,27500.0
2007-05-25 10:35:00,26.02,26.03,25.93,26.03,32600.0,26.02,26.03,25.93,26.03,32600.0
2007-05-25 10:40:00,26.02,26.05,26.02,26.03,27500.0,26.02,26.05,26.02,26.03,27500.0
2007-05-25 10:45:00,26.03,26.03,25.99,26.03,28100.0,26.03,26.03,25.99,26.03,28100.0
2007-05-25 10:50:00,26.03,26.03,25.95,25.95,25500.0,26.03,26.03,25.95,25.95,25500.0
2007-05-25 10:55:00,25.95,25.99,25.95,25.99,21700.0,25.95,25.99,25.95,25.99,21700.0
2007-05-25 11:00:00,26.0,26.04,25.99,26.03,9900.0,26.0,26.04,25.99,26.03,9900.0
2007-05-25 11:05:00,26.03,26.03,26.02,26.03,8900.0,26.03,26.03,26.02,26.03,8900.0
2007-05-25 11:10:00,26.03,26.03,26.02,26.03,39200.0,26.03,26.03,26.02,26.03,39200.0
2007-05-25 11:15:00,26.02,26.12,26.02,26.1,25400.0,26.02,26.12,26.02,26.1,25400.0
2007-05-25 11:20:00,26.1,26.13,26.06,26.08,32700.0,26.1,26.13,26.06,26.08,32700.0
2007-05-25 11:25:00,26.08,26.08,26.05,26.05,19100.0,26.08,26.08,26.05,26.05,19100.0
2007-05-25 11:30:00,26.06,26.07,26.02,26.03,18500.0,26.06,26.07,26.02,26.03,18500.0
2007-05-25 11:35:00,26.02,26.03,26.01,26.01,12400.0,26.02,26.03,26.01,26.01,12400.0
2007-05-25 11:40:00,26.01,26.01,26.0,26.0,26400.0,26.01,26.01,26.0,26.0,26400.0
2007-05-25 11:45:00,26.01,26.01,25.99,26.0,11400.0,26.01,26.01,25.99,26.0,11400.0
2007-05-25 11:50:00,26.0,26.01,25.99,26.0,64800.0,26.0,26.01,25.99,26.0,64800.0
2007-05-25 11:55:00,26.0,26.03,25.99,26.02,143100.0,26.0,26.03,25.99,26.02,143100.0
2007-05-25 12:00:00,26.02,26.03,26.01,26.03,18400.0,26.02,26.03,26.01,26.03,18400.0
2007-05-25 12:05:00,26.02,26.03,26.02,26.03,43200.0,26.02,26.03,26.02,26.03,43200.0
2007-05-25 12:10:00,26.03,26.06,26.02,26.06,24400.0,26.03,26.06,26.02,26.06,24400.0
2007-05-25 12:15:00,26.05,26.06,26.05,26.05,25000.0,26.05,26.06,26.05,26.05,25000.0
2007-05-25 12:20:00,26.06,26.12,26.06,26.12,41200.0,26.06,26.12,26.06,26.12,41200.0
2007-05-25 12:25:00,26.12,26.17,26.12,26.17,46100.0,26.12,26.17,26.12,26.17,46100.0
2007-05-25 12:30:00,26.17,26.21,26.12,26.21,36400.0,26.17,26.21,26.12,26.21,36400.0
2007-05-25 12:35:00,26.21,26.26,26.08,26.08,74700.0,26.21,26.26,26.08,26.08,74700.0
2007-05-25 12:40:00,26.09,26.2,26.09,26.2,22200.0,26.09,26.2,26.09,26.2,22200.0
2007-05-25 12:45:00,26.21,26.29,26.21,26.28,17400.0,26.21,26.29,26.21,26.28,17400.0
2007-05-25 12:50:00,26.28,26.35,26.28,26.35,23400.0,26.28,26.35,26.28,26.35,23400.0
2007-05-25 12:55:00,26.35,26.36,26.25,26.25,76200.0,26.35,26.36,26.25,26.25,76200.0
2007-05-25 13:00:00,26.25,26.27,26.23,26.24,86100.0,26.25,26.27,26.23,26.24,86100.0
2007-05-25 13:05:00,26.26,26.27,26.24,26.25,34300.0,26.26,26.27,26.24,26.25,34300.0
2007-05-25 13:10:00,26.25,26.28,26.24,26.25,24300.0,26.25,26.28,26.24,26.25,24300.0
2007-05-25 13:15:00,26.26,26.35,26.24,26.33,45700.0,26.26,26.35,26.24,26.33,45700.0
2007-05-25 13:20:00,26.34,26.34,26.29,26.33,11900.0,26.34,26.34,26.29,26.33,11900.0
2007-05-25 13:25:00,26.33,26.41,26.32,26.4,54100.0,26.33,26.41,26.32,26.4,54100.0
2007-05-25 13:30:00,26.4,26.41,26.36,26.37,19800.0,26.4,26.41,26.36,26.37,19800.0
2007-05-25 13:35:00,26.37,26.46,26.36,26.4,29100.0,26.37,26.46,26.36,26.4,29100.0
2007-05-25 13:40:00,26.41,26.44,26.4,26.44,11700.0,26.41,26.44,26.4,26.44,11700.0
2007-05-25 13:45:00,26.43,26.44,26.39,26.39,31800.0,26.43,26.44,26.39,26.39,31800.0
2007-05-25 13:50:00,26.39,26.41,26.32,26.33,22200.0,26.39,26.41,26.32,26.33,22200.0
2007-05-25 13:55:00,26.33,26.4,26.32,26.38,24200.0,26.33,26.4,26.32,26.38,24200.0
2007-05-25 14:00:00,26.39,26.43,26.38,26.42,15600.0,26.39,26.43,26.38,26.42,15600.0
2007-05-25 14:05:00,26.43,26.43,26.4,26.41,16900.0,26.43,26.43,26.4,26.41,16900.0
2007-05-25 14:10:00,26.41,26.44,26.41,26.44,12800.0,26.41,26.44,26.41,26.44,12800.0
2007-05-25 14:15:00,26.44,26.44,26.43,26.44,8000.0,26.44,26.44,26.43,26.44,8000.0
2007-05-25 14:20:00,26.44,26.59,26.44,26.57,37300.0,26.44,26.59,26.44,26.57,37300.0
2007-05-25 14:25:00,26.58,26.61,26.53,26.54,24500.0,26.58,26.61,26.53,26.54,24500.0
2007-05-25 14:30:00,26.54,26.55,26.53,26.55,19100.0,26.54,26.55,26.53,26.55,19100.0
2007-05-25 14:35:00,26.54,26.55,26.54,26.55,8500.0,26.54,26.55,26.54,26.55,8500.0
2007-05-25 14:40:00,26.55,26.55,26.54,26.55,6700.0,26.55,26.55,26.54,26.55,6700.0
2007-05-25 14:45:00,26.55,26.61,26.54,26.59,38600.0,26.55,26.61,26.54,26.59,38600.0
2007-05-25 14:50:00,26.59,26.61,26.54,26.56,46000.0,26.59,26.61,26.54,26.56,46000.0
2007-05-25 14:55:00,26.56,26.6,26.55,26.6,27600.0,26.56,26.6,26.55,26.6,27600.0
2007-05-25 15:00:00,26.6,26.6,26.43,26.44,43300.0,26.6,26.6,26.43,26.44,43300.0
2007-05-25 15:05:00,26.44,26.47,26.44,26.45,38400.0,26.44,26.47,26.44,26.45,38400.0
2007-05-25 15:10:00,26.45,26.48,26.44,26.48,25700.0,26.45,26.48,26.44,26.48,25700.0
2007-05-25 15:15:00,26.48,26.57,26.47,26.56,26000.0,26.48,26.57,26.47,26.56,26000.0
2007-05-25 15:20:00,26.56,26.56,26.51,26.51,49100.0,26.56,26.56,26.51,26.51,49100.0
2007-05-25 15:25:00,26.5,26.56,26.5,26.56,24200.0,26.5,26.56,26.5,26.56,24200.0
2007-05-25 15:30:00,26.57,26.64,26.57,26.63,46300.0,26.57,26.64,26.57,26.63,46300.0
2007-05-25 15:35:00,26.63,26.64,26.6,26.63,27100.0,26.63,26.64,26.6,26.63,27100.0
2007-05-25 15:40:00,26.63,26.63,26.55,26.61,55700.0,26.63,26.63,26.55,26.61,55700.0
2007-05-25 15:45:00,26.61,26.61,26.5,26.5,66200.0,26.61,26.61,26.5,26.5,66200.0
2007-05-25 15:50:00,26.5,26.62,26.49,26.62,70000.0,26.5,26.62,26.49,26.62,70000.0
2007-05-25 15:55:00,26.62,26.69,26.6,26.64,58500.0,26.62,26.69,26.6,26.64,58500.0
2007-05-29 09:30:00,26.66,26.69,26.62,26.65,31900.0,26.66,26.69,26.62,26.65,31900.0
2007-05-29 09:35:00,26.64,26.65,26.43,26.54,18200.0,26.64,26.65,26.43,26.54,18200.0
2007-05-29 09:40:00,26.52,26.54,26.51,26.53,9400.0,26.52,26.54,26.51,26.53,9400.0
2007-05-29 09:45:00,26.53,26.57,26.52,26.54,28100.0,26.53,26.57,26.52,26.54,28100.0
2007-05-29 09:50:00,26.55,26.55,26.5,26.5,22600.0,26.55,26.55,26.5,26.5,22600.0
2007-05-29 09:55:00,26.49,26.5,26.41,26.45,61000.0,26.49,26.5,26.41,26.45,61000.0
2007-05-29 10:00:00,26.44,26.49,26.43,26.44,28700.0,26.44,26.49,26.43,26.44,28700.0
2007-05-29 10:05:00,26.43,26.5,26.41,26.5,36100.0,26.43,26.5,26.41,26.5,36100.0
2007-05-29 10:10:00,26.49,26.5,26.41,26.48,54600.0,26.49,26.5,26.41,26.48,54600.0
2007-05-29 10:15:00,26.48,26.49,26.44,26.46,29700.0,26.48,26.49,26.44,26.46,29700.0
2007-05-29 10:20:00,26.47,26.47,26.38,26.42,20300.0,26.47,26.47,26.38,26.42,20300.0
2007-05-29 10:25:00,26.42,26.44,26.36,26.42,23800.0,26.42,26.44,26.36,26.42,23800.0
2007-05-29 10:30:00,26.44,26.44,26.42,26.43,14600.0,26.44,26.44,26.42,26.43,14600.0
2007-05-29 10:35:00,26.43,26.46,26.37,26.44,25200.0,26.43,26.46,26.37,26.44,25200.0
2007-05-29 10:40:00,26.44,26.5,26.44,26.48,17500.0,26.44,26.5,26.44,26.48,17500.0
2007-05-29 10:45:00,26.48,26.48,26.47,26.48,21800.0,26.48,26.48,26.47,26.48,21800.0
2007-05-29 10:50:00,26.48,26.48,26.41,26.41,13800.0,26.48,26.48,26.41,26.41,13800.0
2007-05-29 10:55:00,26.41,26.41,26.37,26.4,12200.0,26.41,26.41,26.37,26.4,12200.0
2007-05-29 11:00:00,26.41,26.43,26.39,26.41,19000.0,26.41,26.43,26.39,26.41,19000.0
2007-05-29 11:05:00,26.41,26.44,26.31,26.35,34700.0,26.41,26.44,26.31,26.35,34700.0
2007-05-29 11:10:00,26.35,26.38,26.35,26.35,16100.0,26.35,26.38,26.35,26.35,16100.0
2007-05-29 11:15:00,26.36,26.36,26.3,26.3,30100.0,26.36,26.36,26.3,26.3,30100.0
2007-05-29 11:20:00,26.31,26.31,26.25,26.29,16400.0,26.31,26.31,26.25,26.29,16400.0
2007-05-29 11:25:00,26.29,26.29,26.23,26.26,32600.0,26.29,26.29,26.23,26.26,32600.0
2007-05-29 11:30:00,26.26,26.29,26.23,26.29,33500.0,26.26,26.29,26.23,26.29,33500.0
2007-05-29 11:35:00,26.29,26.32,26.21,26.23,18000.0,26.29,26.32,26.21,26.23,18000.0
2007-05-29 11:40:00,26.23,26.26,26.22,26.26,20800.0,26.23,26.26,26.22,26.26,20800.0
2007-05-29 11:45:00,26.25,26.3,26.25,26.29,16100.0,26.25,26.3,26.25,26.29,16100.0
2007-05-29 11:50:00,26.29,26.3,26.28,26.29,12300.0,26.29,26.3,26.28,26.29,12300.0
2007-05-29 11:55:00,26.29,26.31,26.25,26.25,24500.0,26.29,26.31,26.25,26.25,24500.0
2007-05-29 12:00:00,26.25,26.27,26.11,26.11,115900.0,26.25,26.27,26.11,26.11,115900.0
2007-05-29 12:05:00,26.11,26.19,26.07,26.19,37000.0,26.11,26.19,26.07,26.19,37000.0
2007-05-29 12:10:00,26.2,26.21,26.19,26.21,6700.0,26.2,26.21,26.19,26.21,6700.0
2007-05-29 12:15:00,26.21,26.21,26.18,26.2,13000.0,26.21,26.21,26.18,26.2,13000.0
2007-05-29 12:20:00,26.2,26.2,26.19,26.2,4000.0,26.2,26.2,26.19,26.2,4000.0
2007-05-29 12:25:00,26.19,26.21,26.17,26.2,23700.0,26.19,26.21,26.17,26.2,23700.0
2007-05-29 12:30:00,26.2,26.28,26.19,26.28,27800.0,26.2,26.28,26.19,26.28,27800.0
2007-05-29 12:35:00,26.28,26.29,26.28,26.29,7700.0,26.28,26.29,26.28,26.29,7700.0
2007-05-29 12:40:00,26.28,26.3,26.25,26.3,11000.0,26.28,26.3,26.25,26.3,11000.0
2007-05-29 12:45:00,26.29,26.36,26.29,26.36,15900.0,26.29,26.36,26.29,26.36,15900.0
2007-05-29 12:50:00,26.35,26.37,26.35,26.36,7500.0,26.35,26.37,26.35,26.36,7500.0
2007-05-29 12:55:00,26.36,26.38,26.35,26.38,5600.0,26.36,26.38,26.35,26.38,5600.0
2007-05-29 13:00:00,26.39,26.39,26.37,26.38,11900.0,26.39,26.39,26.37,26.38,11900.0
2007-05-29 13:05:00,26.37,26.4,26.36,26.4,6800.0,26.37,26.4,26.36,26.4,6800.0
2007-05-29 13:10:00,26.39,26.42,26.38,26.42,10300.0,26.39,26.42,26.38,26.42,10300.0
2007-05-29 13:15:00,26.42,26.42,26.37,26.38,8100.0,26.42,26.42,26.37,26.38,8100.0
2007-05-29 13:20:00,26.38,26.38,26.31,26.31,17900.0,26.38,26.38,26.31,26.31,17900.0
2007-05-29 13:25:00,26.3,26.37,26.3,26.35,12300.0,26.3,26.37,26.3,26.35,12300.0
2007-05-29 13:30:00,26.35,26.36,26.35,26.35,9900.0,26.35,26.36,26.35,26.35,9900.0
2007-05-29 13:35:00,26.35,26.39,26.34,26.35,20800.0,26.35,26.39,26.34,26.35,20800.0
2007-05-29 13:40:00,26.33,26.33,26.32,26.33,7200.0,26.33,26.33,26.32,26.33,7200.0
2007-05-29 13:45:00,26.33,26.33,26.31,26.32,7400.0,26.33,26.33,26.31,26.32,7400.0
2007-05-29 13:50:00,26.32,26.34,26.31,26.32,11800.0,26.32,26.34,26.31,26.32,11800.0
2007-05-29 13:55:00,26.32,26.32,26.31,26.31,5300.0,26.32,26.32,26.31,26.31,5300.0
2007-05-29 14:00:00,26.31,26.35,26.29,26.35,10300.0,26.31,26.35,26.29,26.35,10300.0
2007-05-29 14:05:00,26.35,26.4,26.35,26.38,8400.0,26.35,26.4,26.35,26.38,8400.0
2007-05-29 14:10:00,26.39,26.41,26.37,26.41,7100.0,26.39,26.41,26.37,26.41,7100.0
2007-05-29 14:15:00,26.4,26.41,26.38,26.39,14900.0,26.4,26.41,26.38,26.39,14900.0
2007-05-29 14:20:00,26.39,26.4,26.39,26.39,5000.0,26.39,26.4,26.39,26.39,5000.0
2007-05-29 14:25:00,26.39,26.4,26.37,26.39,14200.0,26.39,26.4,26.37,26.39,14200.0
2007-05-29 14:30:00,26.39,26.39,26.37,26.38,11100.0,26.39,26.39,26.37,26.38,11100.0
2007-05-29 14:35:00,26.38,26.44,26.38,26.43,13700.0,26.38,26.44,26.38,26.43,13700.0
2007-05-29 14:40:00,26.42,26.44,26.42,26.43,9400.0,26.42,26.44,26.42,26.43,9400.0
2007-05-29 14:45:00,26.43,26.43,26.38,26.4,16200.0,26.43,26.43,26.38,26.4,16200.0
2007-05-29 14:50:00,26.39,26.43,26.39,26.43,4100.0,26.39,26.43,26.39,26.43,4100.0
2007-05-29 14:55:00,26.43,26.44,26.39,26.4,21600.0,26.43,26.44,26.39,26.4,21600.0
2007-05-29 15:00:00,26.4,26.43,26.39,26.42,15300.0,26.4,26.43,26.39,26.42,15300.0
2007-05-29 15:05:00,26.43,26.43,26.42,26.43,7300.0,26.43,26.43,26.42,26.43,7300.0
2007-05-29 15:10:00,26.42,26.42,26.34,26.37,29400.0,26.42,26.42,26.34,26.37,29400.0
2007-05-29 15:15:00,26.37,26.41,26.34,26.34,15600.0,26.37,26.41,26.34,26.34,15600.0
2007-05-29 15:20:00,26.35,26.38,26.33,26.36,16900.0,26.35,26.38,26.33,26.36,16900.0
2007-05-29 15:25:00,26.36,26.39,26.35,26.38,11100.0,26.36,26.39,26.35,26.38,11100.0
2007-05-29 15:30:00,26.38,26.39,26.34,26.35,26200.0,26.38,26.39,26.34,26.35,26200.0
2007-05-29 15:35:00,26.36,26.39,26.33,26.38,16300.0,26.36,26.39,26.33,26.38,16300.0
2007-05-29 15:40:00,26.39,26.39,26.38,26.39,10100.0,26.39,26.39,26.38,26.39,10100.0
2007-05-29 15:45:00,26.39,26.39,26.32,26.33,21500.0,26.39,26.39,26.32,26.33,21500.0
2007-05-29 15:50:00,26.32,26.37,26.32,26.34,32700.0,26.32,26.37,26.32,26.34,32700.0
2007-05-29 15:55:00,26.35,26.35,26.32,26.32,27300.0,26.35,26.35,26.32,26.32,27300.0
2007-05-30 09:30:00,26.18,26.22,26.04,26.09,15700.0,26.18,26.22,26.04,26.09,15700.0
2007-05-30 09:35:00,26.09,26.13,26.07,26.09,16700.0,26.09,26.13,26.07,26.09,16700.0
2007-05-30 09:40:00,26.09,26.17,26.08,26.17,18500.0,26.09,26.17,26.08,26.17,18500.0
2007-05-30 09:45:00,26.18,26.2,26.15,26.2,18300.0,26.18,26.2,26.15,26.2,18300.0
2007-05-30 09:50:00,26.2,26.26,26.15,26.25,18300.0,26.2,26.26,26.15,26.25,18300.0
2007-05-30 09:55:00,26.26,26.34,26.24,26.32,11800.0,26.26,26.34,26.24,26.32,11800.0
2007-05-30 10:00:00,26.32,26.35,26.29,26.31,17400.0,26.32,26.35,26.29,26.31,17400.0
2007-05-30 10:05:00,26.31,26.33,26.28,26.29,22500.0,26.31,26.33,26.28,26.29,22500.0
2007-05-30 10:10:00,26.29,26.31,26.29,26.3,20200.0,26.29,26.31,26.29,26.3,20200.0
2007-05-30 10:15:00,26.3,26.35,26.3,26.34,16300.0,26.3,26.35,26.3,26.34,16300.0
2007-05-30 10:20:00,26.35,26.35,26.29,26.3,32100.0,26.35,26.35,26.29,26.3,32100.0
2007-05-30 10:25:00,26.3,26.32,26.28,26.3,14700.0,26.3,26.32,26.28,26.3,14700.0
2007-05-30 10:30:00,26.3,26.32,26.25,26.25,17000.0,26.3,26.32,26.25,26.25,17000.0
2007-05-30 10:35:00,26.26,26.31,26.26,26.29,14100.0,26.26,26.31,26.26,26.29,14100.0
2007-05-30 10:40:00,26.29,26.3,26.26,26.26,8900.0,26.29,26.3,26.26,26.26,8900.0
2007-05-30 10:45:00,26.26,26.31,26.26,26.28,22200.0,26.26,26.31,26.26,26.28,22200.0
2007-05-30 10:50:00,26.29,26.31,26.29,26.3,6000.0,26.29,26.31,26.29,26.3,6000.0
2007-05-30 10:55:00,26.29,26.32,26.27,26.31,31600.0,26.29,26.32,26.27,26.31,31600.0
2007-05-30 11:00:00,26.31,26.34,26.31,26.32,10100.0,26.31,26.34,26.31,26.32,10100.0
2007-05-30 11:05:00,26.32,26.34,26.32,26.33,7100.0,26.32,26.34,26.32,26.33,7100.0
2007-05-30 11:10:00,26.34,26.34,26.33,26.33,9000.0,26.34,26.34,26.33,26.33,9000.0
2007-05-30 11:15:00,26.32,26.32,26.3,26.31,10900.0,26.32,26.32,26.3,26.31,10900.0
2007-05-30 11:20:00,26.31,26.35,26.31,26.34,13300.0,26.31,26.35,26.31,26.34,13300.0
2007-05-30 11:25:00,26.34,26.35,26.33,26.34,16900.0,26.34,26.35,26.33,26.34,16900.0
2007-05-30 11:30:00,26.34,26.34,26.33,26.33,3900.0,26.34,26.34,26.33,26.33,3900.0
2007-05-30 11:35:00,26.34,26.34,26.33,26.34,14300.0,26.34,26.34,26.33,26.34,14300.0
2007-05-30 11:40:00,26.34,26.39,26.33,26.38,21300.0,26.34,26.39,26.33,26.38,21300.0
2007-05-30 11:45:00,26.38,26.39,26.38,26.39,6900.0,26.38,26.39,26.38,26.39,6900.0
2007-05-30 11:50:00,26.39,26.46,26.39,26.46,7800.0,26.39,26.46,26.39,26.46,7800.0
2007-05-30 11:55:00,26.45,26.46,26.42,26.42,22800.0,26.45,26.46,26.42,26.42,22800.0
2007-05-30 12:00:00,26.42,26.43,26.37,26.38,9000.0,26.42,26.43,26.37,26.38,9000.0
2007-05-30 12:05:00,26.39,26.44,26.39,26.43,8400.0,26.39,26.44,26.39,26.43,8400.0
2007-05-30 12:10:00,26.43,26.45,26.39,26.39,11800.0,26.43,26.45,26.39,26.39,11800.0
2007-05-30 12:15:00,26.38,26.44,26.38,26.44,6600.0,26.38,26.44,26.38,26.44,6600.0
2007-05-30 12:20:00,26.44,26.49,26.44,26.48,13900.0,26.44,26.49,26.44,26.48,13900.0
2007-05-30 12:25:00,26.48,26.52,26.48,26.52,7300.0,26.48,26.52,26.48,26.52,7300.0
2007-05-30 12:30:00,26.53,26.54,26.48,26.49,9400.0,26.53,26.54,26.48,26.49,9400.0
2007-05-30 12:35:00,26.48,26.48,26.37,26.39,30500.0,26.48,26.48,26.37,26.39,30500.0
2007-05-30 12:40:00,26.38,26.43,26.38,26.4,12800.0,26.38,26.43,26.38,26.4,12800.0
2007-05-30 12:45:00,26.4,26.46,26.4,26.43,24500.0,26.4,26.46,26.4,26.43,24500.0
2007-05-30 12:50:00,26.46,26.47,26.41,26.46,21000.0,26.46,26.47,26.41,26.46,21000.0
2007-05-30 12:55:00,26.46,26.47,26.44,26.45,8600.0,26.46,26.47,26.44,26.45,8600.0
2007-05-30 13:00:00,26.47,26.5,26.47,26.48,10300.0,26.47,26.5,26.47,26.48,10300.0
2007-05-30 13:05:00,26.47,26.5,26.46,26.49,14200.0,26.47,26.5,26.46,26.49,14200.0
2007-05-30 13:10:00,26.5,26.53,26.47,26.52,20100.0,26.5,26.53,26.47,26.52,20100.0
2007-05-30 13:15:00,26.54,26.55,26.51,26.54,13400.0,26.54,26.55,26.51,26.54,13400.0
2007-05-30 13:20:00,26.53,26.55,26.49,26.53,20100.0,26.53,26.55,26.49,26.53,20100.0
2007-05-30 13:25:00,26.54,26.54,26.52,26.53,5600.0,26.54,26.54,26.52,26.53,5600.0
2007-05-30 13:30:00,26.53,26.54,26.53,26.54,2900.0,26.53,26.54,26.53,26.54,2900.0
2007-05-30 13:35:00,26.54,26.54,26.53,26.53,5200.0,26.54,26.54,26.53,26.53,5200.0
2007-05-30 13:40:00,26.53,26.54,26.49,26.52,20400.0,26.53,26.54,26.49,26.52,20400.0
2007-05-30 13:45:00,26.51,26.54,26.51,26.54,4900.0,26.51,26.54,26.51,26.54,4900.0
2007-05-30 13:50:00,26.55,26.55,26.54,26.55,5100.0,26.55,26.55,26.54,26.55,5100.0
2007-05-30 13:55:00,26.55,26.58,26.53,26.55,8400.0,26.55,26.58,26.53,26.55,8400.0
2007-05-30 14:00:00,26.54,26.54,26.42,26.42,21100.0,26.54,26.54,26.42,26.42,21100.0
2007-05-30 14:05:00,26.43,26.48,26.35,26.42,29500.0,26.43,26.48,26.35,26.42,29500.0
2007-05-30 14:10:00,26.43,26.5,26.43,26.44,19000.0,26.43,26.5,26.43,26.44,19000.0
2007-05-30 14:15:00,26.44,26.51,26.44,26.48,11000.0,26.44,26.51,26.44,26.48,11000.0
2007-05-30 14:20:00,26.48,26.49,26.42,26.47,14100.0,26.48,26.49,26.42,26.47,14100.0
2007-05-30 14:25:00,26.46,26.5,26.44,26.5,16600.0,26.46,26.5,26.44,26.5,16600.0
2007-05-30 14:30:00,26.51,26.53,26.48,26.53,19000.0,26.51,26.53,26.48,26.53,19000.0
2007-05-30 14:35:00,26.53,26.56,26.53,26.54,13300.0,26.53,26.56,26.53,26.54,13300.0
2007-05-30 14:40:00,26.53,26.57,26.5,26.51,39900.0,26.53,26.57,26.5,26.51,39900.0
2007-05-30 14:45:00,26.51,26.58,26.51,26.56,34000.0,26.51,26.58,26.51,26.56,34000.0
2007-05-30 14:50:00,26.56,26.57,26.5,26.51,18500.0,26.56,26.57,26.5,26.51,18500.0
2007-05-30 14:55:00,26.5,26.51,26.48,26.5,15000.0,26.5,26.51,26.48,26.5,15000.0
2007-05-30 15:00:00,26.5,26.55,26.5,26.55,17300.0,26.5,26.55,26.5,26.55,17300.0
2007-05-30 15:05:00,26.55,26.55,26.53,26.55,14500.0,26.55,26.55,26.53,26.55,14500.0
2007-05-30 15:10:00,26.55,26.55,26.49,26.51,31300.0,26.55,26.55,26.49,26.51,31300.0
2007-05-30 15:15:00,26.52,26.55,26.51,26.53,20900.0,26.52,26.55,26.51,26.53,20900.0
2007-05-30 15:20:00,26.52,26.55,26.5,26.51,29000.0,26.52,26.55,26.5,26.51,29000.0
2007-05-30 15:25:00,26.51,26.57,26.51,26.56,23400.0,26.51,26.57,26.51,26.56,23400.0
2007-05-30 15:30:00,26.56,26.65,26.56,26.65,25900.0,26.56,26.65,26.56,26.65,25900.0
2007-05-30 15:35:00,26.64,26.66,26.6,26.65,28400.0,26.64,26.66,26.6,26.65,28400.0
2007-05-30 15:40:00,26.65,26.69,26.62,26.68,17200.0,26.65,26.69,26.62,26.68,17200.0
2007-05-30 15:45:00,26.69,26.72,26.68,26.7,26500.0,26.69,26.72,26.68,26.7,26500.0
2007-05-30 15:50:00,26.71,26.72,26.66,26.68,34100.0,26.71,26.72,26.66,26.68,34100.0
2007-05-30 15:55:00,26.68,26.73,26.65,26.73,66700.0,26.68,26.73,26.65,26.73,66700.0
2007-05-31 09:30:00,26.75,26.91,26.69,26.91,17100.0,26.75,26.91,26.69,26.91,17100.0
2007-05-31 09:35:00,26.9,26.9,26.71,26.71,14500.0,26.9,26.9,26.71,26.71,14500.0
2007-05-31 09:40:00,26.71,26.81,26.69,26.78,27800.0,26.71,26.81,26.69,26.78,27800.0
2007-05-31 09:45:00,26.8,26.81,26.78,26.78,15700.0,26.8,26.81,26.78,26.78,15700.0
2007-05-31 09:50:00,26.78,26.79,26.73,26.75,21400.0,26.78,26.79,26.73,26.75,21400.0
2007-05-31 09:55:00,26.76,26.76,26.71,26.75,17800.0,26.76,26.76,26.71,26.75,17800.0
2007-05-31 10:00:00,26.74,26.85,26.74,26.78,19800.0,26.74,26.85,26.74,26.78,19800.0
2007-05-31 10:05:00,26.79,26.82,26.79,26.8,17500.0,26.79,26.82,26.79,26.8,17500.0
2007-05-31 10:10:00,26.8,26.8,26.69,26.72,17900.0,26.8,26.8,26.69,26.72,17900.0
2007-05-31 10:15:00,26.73,26.79,26.73,26.78,19700.0,26.73,26.79,26.73,26.78,19700.0
2007-05-31 10:20:00,26.79,26.8,26.76,26.76,12700.0,26.79,26.8,26.76,26.76,12700.0
2007-05-31 10:25:00,26.75,26.76,26.73,26.73,16100.0,26.75,26.76,26.73,26.73,16100.0
2007-05-31 10:30:00,26.73,26.76,26.73,26.76,16000.0,26.73,26.76,26.73,26.76,16000.0
2007-05-31 10:35:00,26.76,26.8,26.76,26.8,17400.0,26.76,26.8,26.76,26.8,17400.0
2007-05-31 10:40:00,26.8,26.86,26.79,26.86,32800.0,26.8,26.86,26.79,26.86,32800.0
2007-05-31 10:45:00,26.84,26.89,26.79,26.79,19300.0,26.84,26.89,26.79,26.79,19300.0
2007-05-31 10:50:00,26.8,26.83,26.79,26.8,11300.0,26.8,26.83,26.79,26.8,11300.0
2007-05-31 10:55:00,26.81,26.82,26.79,26.8,10400.0,26.81,26.82,26.79,26.8,10400.0
2007-05-31 11:00:00,26.79,26.8,26.75,26.75,13200.0,26.79,26.8,26.75,26.75,13200.0
2007-05-31 11:05:00,26.75,26.78,26.72,26.78,8400.0,26.75,26.78,26.72,26.78,8400.0
2007-05-31 11:10:00,26.79,26.79,26.75,26.76,11900.0,26.79,26.79,26.75,26.76,11900.0
2007-05-31 11:15:00,26.75,26.76,26.7,26.7,23200.0,26.75,26.76,26.7,26.7,23200.0
2007-05-31 11:20:00,26.69,26.74,26.67,26.68,30600.0,26.69,26.74,26.67,26.68,30600.0
2007-05-31 11:25:00,26.69,26.74,26.65,26.65,33800.0,26.69,26.74,26.65,26.65,33800.0
2007-05-31 11:30:00,26.65,26.7,26.64,26.7,26000.0,26.65,26.7,26.64,26.7,26000.0
2007-05-31 11:35:00,26.7,26.71,26.67,26.7,11800.0,26.7,26.71,26.67,26.7,11800.0
2007-05-31 11:40:00,26.69,26.72,26.69,26.69,17800.0,26.69,26.72,26.69,26.69,17800.0
2007-05-31 11:45:00,26.69,26.78,26.68,26.73,17800.0,26.69,26.78,26.68,26.73,17800.0
2007-05-31 11:50:00,26.72,26.72,26.69,26.7,7900.0,26.72,26.72,26.69,26.7,7900.0
2007-05-31 11:55:00,26.71,26.73,26.69,26.71,10300.0,26.71,26.73,26.69,26.71,10300.0
2007-05-31 12:00:00,26.71,26.71,26.66,26.69,14300.0,26.71,26.71,26.66,26.69,14300.0
2007-05-31 12:05:00,26.69,26.75,26.69,26.69,22100.0,26.69,26.75,26.69,26.69,22100.0
2007-05-31 12:10:00,26.7,26.73,26.69,26.73,11600.0,26.7,26.73,26.69,26.73,11600.0
2007-05-31 12:15:00,26.73,26.75,26.73,26.75,11700.0,26.73,26.75,26.73,26.75,11700.0
2007-05-31 12:20:00,26.75,26.76,26.74,26.75,10400.0,26.75,26.76,26.74,26.75,10400.0
2007-05-31 12:25:00,26.74,26.75,26.68,26.69,31400.0,26.74,26.75,26.68,26.69,31400.0
2007-05-31 12:30:00,26.69,26.75,26.69,26.73,12100.0,26.69,26.75,26.69,26.73,12100.0
2007-05-31 12:35:00,26.72,26.72,26.67,26.71,7800.0,26.72,26.72,26.67,26.71,7800.0
2007-05-31 12:40:00,26.72,26.76,26.71,26.72,6500.0,26.72,26.76,26.71,26.72,6500.0
2007-05-31 12:45:00,26.73,26.76,26.73,26.75,9000.0,26.73,26.76,26.73,26.75,9000.0
2007-05-31 12:50:00,26.74,26.75,26.73,26.73,8200.0,26.74,26.75,26.73,26.73,8200.0
2007-05-31 12:55:00,26.74,26.74,26.72,26.73,8700.0,26.74,26.74,26.72,26.73,8700.0
2007-05-31 13:00:00,26.73,26.75,26.67,26.68,16600.0,26.73,26.75,26.67,26.68,16600.0
2007-05-31 13:05:00,26.67,26.67,26.6,26.6,13500.0,26.67,26.67,26.6,26.6,13500.0
2007-05-31 13:10:00,26.6,26.67,26.6,26.65,25300.0,26.6,26.67,26.6,26.65,25300.0
2007-05-31 13:15:00,26.65,26.67,26.64,26.64,15000.0,26.65,26.67,26.64,26.64,15000.0
2007-05-31 13:20:00,26.65,26.65,26.48,26.49,38200.0,26.65,26.65,26.48,26.49,38200.0
2007-05-31 13:25:00,26.5,26.57,26.48,26.56,19800.0,26.5,26.57,26.48,26.56,19800.0
2007-05-31 13:30:00,26.57,26.64,26.57,26.64,11500.0,26.57,26.64,26.57,26.64,11500.0
2007-05-31 13:35:00,26.64,26.65,26.58,26.58,21000.0,26.64,26.65,26.58,26.58,21000.0
2007-05-31 13:40:00,26.59,26.64,26.54,26.64,26100.0,26.59,26.64,26.54,26.64,26100.0
2007-05-31 13:45:00,26.63,26.63,26.59,26.6,20000.0,26.63,26.63,26.59,26.6,20000.0
2007-05-31 13:50:00,26.6,26.61,26.58,26.59,12300.0,26.6,26.61,26.58,26.59,12300.0
2007-05-31 13:55:00,26.59,26.6,26.58,26.58,11200.0,26.59,26.6,26.58,26.58,11200.0
2007-05-31 14:00:00,26.59,26.72,26.59,26.72,28000.0,26.59,26.72,26.59,26.72,28000.0
2007-05-31 14:05:00,26.72,26.76,26.7,26.71,17300.0,26.72,26.76,26.7,26.71,17300.0
2007-05-31 14:10:00,26.71,26.72,26.7,26.72,4600.0,26.71,26.72,26.7,26.72,4600.0
2007-05-31 14:15:00,26.71,26.72,26.67,26.67,10600.0,26.71,26.72,26.67,26.67,10600.0
2007-05-31 14:20:00,26.68,26.76,26.68,26.75,8700.0,26.68,26.76,26.68,26.75,8700.0
2007-05-31 14:25:00,26.73,26.76,26.68,26.7,11200.0,26.73,26.76,26.68,26.7,11200.0
2007-05-31 14:30:00,26.72,26.74,26.67,26.68,10300.0,26.72,26.74,26.67,26.68,10300.0
2007-05-31 14:35:00,26.68,26.69,26.67,26.67,14100.0,26.68,26.69,26.67,26.67,14100.0
2007-05-31 14:40:00,26.68,26.68,26.61,26.62,21100.0,26.68,26.68,26.61,26.62,21100.0
2007-05-31 14:45:00,26.62,26.63,26.58,26.59,19500.0,26.62,26.63,26.58,26.59,19500.0
2007-05-31 14:50:00,26.59,26.62,26.58,26.6,18600.0,26.59,26.62,26.58,26.6,18600.0
2007-05-31 14:55:00,26.61,26.65,26.61,26.64,8300.0,26.61,26.65,26.61,26.64,8300.0
2007-05-31 15:00:00,26.63,26.64,26.6,26.6,12400.0,26.63,26.64,26.6,26.6,12400.0
2007-05-31 15:05:00,26.61,26.62,26.57,26.58,24900.0,26.61,26.62,26.57,26.58,24900.0
2007-05-31 15:10:00,26.58,26.66,26.57,26.62,45000.0,26.58,26.66,26.57,26.62,45000.0
2007-05-31 15:15:00,26.62,26.62,26.6,26.61,8300.0,26.62,26.62,26.6,26.61,8300.0
2007-05-31 15:20:00,26.6,26.63,26.6,26.62,23000.0,26.6,26.63,26.6,26.62,23000.0
2007-05-31 15:25:00,26.62,26.62,26.56,26.56,16400.0,26.62,26.62,26.56,26.56,16400.0
2007-05-31 15:30:00,26.57,26.57,26.53,26.56,19300.0,26.57,26.57,26.53,26.56,19300.0
2007-05-31 15:35:00,26.55,26.57,26.53,26.53,32000.0,26.55,26.57,26.53,26.53,32000.0
2007-05-31 15:40:00,26.54,26.59,26.53,26.59,32900.0,26.54,26.59,26.53,26.59,32900.0
2007-05-31 15:45:00,26.58,26.61,26.53,26.55,41700.0,26.58,26.61,26.53,26.55,41700.0
2007-05-31 15:50:00,26.55,26.6,26.53,26.55,83600.0,26.55,26.6,26.53,26.55,83600.0
2007-05-31 15:55:00,26.56,26.57,26.5,26.51,110100.0,26.56,26.57,26.5,26.51,110100.0
2007-06-01 09:30:00,26.52,26.52,26.48,26.52,12200.0,26.52,26.52,26.48,26.52,12200.0
2007-06-01 09:35:00,26.52,26.84,26.52,26.84,13200.0,26.52,26.84,26.52,26.84,13200.0
2007-06-01 09:40:00,26.85,26.95,26.83,26.94,33000.0,26.85,26.95,26.83,26.94,33000.0
2007-06-01 09:45:00,26.94,26.99,26.92,26.97,16200.0,26.94,26.99,26.92,26.97,16200.0
2007-06-01 09:50:00,26.96,26.99,26.93,26.99,12400.0,26.96,26.99,26.93,26.99,12400.0
2007-06-01 09:55:00,26.98,27.01,26.97,26.99,13900.0,26.98,27.01,26.97,26.99,13900.0
2007-06-01 10:00:00,27.0,27.04,26.96,26.96,26300.0,27.0,27.04,26.96,26.96,26300.0
2007-06-01 10:05:00,26.99,27.0,26.97,26.97,12200.0,26.99,27.0,26.97,26.97,12200.0
2007-06-01 10:10:00,26.97,26.97,26.85,26.85,22900.0,26.97,26.97,26.85,26.85,22900.0
2007-06-01 10:15:00,26.84,26.91,26.84,26.9,15300.0,26.84,26.91,26.84,26.9,15300.0
2007-06-01 10:20:00,26.91,26.96,26.9,26.95,20700.0,26.91,26.96,26.9,26.95,20700.0
2007-06-01 10:25:00,26.96,26.97,26.91,26.96,24600.0,26.96,26.97,26.91,26.96,24600.0
2007-06-01 10:30:00,26.96,26.98,26.92,26.98,11400.0,26.96,26.98,26.92,26.98,11400.0
2007-06-01 10:35:00,26.97,26.98,26.95,26.95,9300.0,26.97,26.98,26.95,26.95,9300.0
2007-06-01 10:40:00,26.95,26.97,26.94,26.97,10500.0,26.95,26.97,26.94,26.97,10500.0
2007-06-01 10:45:00,26.96,27.0,26.96,27.0,13200.0,26.96,27.0,26.96,27.0,13200.0
2007-06-01 10:50:00,27.0,27.01,26.98,27.0,12200.0,27.0,27.01,26.98,27.0,12200.0
2007-06-01 10:55:00,27.0,27.02,26.96,27.02,5700.0,27.0,27.02,26.96,27.02,5700.0
2007-06-01 11:00:00,27.02,27.05,27.02,27.04,9100.0,27.02,27.05,27.02,27.04,9100.0
2007-06-01 11:05:00,27.04,27.08,27.04,27.06,18100.0,27.04,27.08,27.04,27.06,18100.0
2007-06-01 11:10:00,27.06,27.06,27.04,27.05,9600.0,27.06,27.06,27.04,27.05,9600.0
2007-06-01 11:15:00,27.05,27.1,27.02,27.03,25800.0,27.05,27.1,27.02,27.03,25800.0
2007-06-01 11:20:00,27.03,27.05,27.02,27.02,14900.0,27.03,27.05,27.02,27.02,14900.0
2007-06-01 11:25:00,27.03,27.05,27.03,27.05,3700.0,27.03,27.05,27.03,27.05,3700.0
2007-06-01 11:30:00,27.05,27.1,27.01,27.05,20900.0,27.05,27.1,27.01,27.05,20900.0
2007-06-01 11:35:00,27.05,27.07,27.04,27.07,10300.0,27.05,27.07,27.04,27.07,10300.0
2007-06-01 11:40:00,27.06,27.12,27.06,27.12,10100.0,27.06,27.12,27.06,27.12,10100.0
2007-06-01 11:45:00,27.12,27.14,27.11,27.14,6200.0,27.12,27.14,27.11,27.14,6200.0
2007-06-01 11:50:00,27.14,27.14,27.09,27.11,8000.0,27.14,27.14,27.09,27.11,8000.0
2007-06-01 11:55:00,27.11,27.14,27.08,27.08,6300.0,27.11,27.14,27.08,27.08,6300.0
2007-06-01 12:00:00,27.08,27.1,27.06,27.06,6200.0,27.08,27.1,27.06,27.06,6200.0
2007-06-01 12:05:00,27.06,27.08,27.01,27.03,11500.0,27.06,27.08,27.01,27.03,11500.0
2007-06-01 12:10:00,27.03,27.04,27.03,27.04,4700.0,27.03,27.04,27.03,27.04,4700.0
2007-06-01 12:15:00,27.04,27.07,27.04,27.05,6900.0,27.04,27.07,27.04,27.05,6900.0
2007-06-01 12:20:00,27.04,27.11,27.03,27.04,64800.0,27.04,27.11,27.03,27.04,64800.0
2007-06-01 12:25:00,27.05,27.1,27.04,27.06,41200.0,27.05,27.1,27.04,27.06,41200.0
2007-06-01 12:30:00,27.06,27.1,27.06,27.09,19500.0,27.06,27.1,27.06,27.09,19500.0
2007-06-01 12:35:00,27.09,27.16,27.02,27.13,33700.0,27.09,27.16,27.02,27.13,33700.0
2007-06-01 12:40:00,27.14,27.18,27.1,27.18,25800.0,27.14,27.18,27.1,27.18,25800.0
2007-06-01 12:45:00,27.19,27.25,27.17,27.22,37200.0,27.19,27.25,27.17,27.22,37200.0
2007-06-01 12:50:00,27.22,27.25,27.22,27.24,12600.0,27.22,27.25,27.22,27.24,12600.0
2007-06-01 12:55:00,27.25,27.27,27.24,27.25,24900.0,27.25,27.27,27.24,27.25,24900.0
2007-06-01 13:00:00,27.25,27.26,27.24,27.25,8800.0,27.25,27.26,27.24,27.25,8800.0
2007-06-01 13:05:00,27.25,27.27,27.25,27.26,23700.0,27.25,27.27,27.25,27.26,23700.0
2007-06-01 13:10:00,27.26,27.3,27.26,27.28,21100.0,27.26,27.3,27.26,27.28,21100.0
2007-06-01 13:15:00,27.27,27.32,27.23,27.31,18100.0,27.27,27.32,27.23,27.31,18100.0
2007-06-01 13:20:00,27.32,27.33,27.31,27.33,13100.0,27.32,27.33,27.31,27.33,13100.0
2007-06-01 13:25:00,27.33,27.39,27.33,27.35,33400.0,27.33,27.39,27.33,27.35,33400.0
2007-06-01 13:30:00,27.36,27.37,27.33,27.35,18500.0,27.36,27.37,27.33,27.35,18500.0
2007-06-01 13:35:00,27.36,27.43,27.36,27.43,22500.0,27.36,27.43,27.36,27.43,22500.0
2007-06-01 13:40:00,27.44,27.47,27.38,27.45,36600.0,27.44,27.47,27.38,27.45,36600.0
2007-06-01 13:45:00,27.45,27.49,27.45,27.47,19500.0,27.45,27.49,27.45,27.47,19500.0
2007-06-01 13:50:00,27.47,27.48,27.46,27.47,12200.0,27.47,27.48,27.46,27.47,12200.0
2007-06-01 13:55:00,27.47,27.49,27.43,27.45,24700.0,27.47,27.49,27.43,27.45,24700.0
2007-06-01 14:00:00,27.46,27.47,27.45,27.47,5500.0,27.46,27.47,27.45,27.47,5500.0
2007-06-01 14:05:00,27.47,27.47,27.44,27.45,7000.0,27.47,27.47,27.44,27.45,7000.0
2007-06-01 14:10:00,27.45,27.48,27.43,27.44,11700.0,27.45,27.48,27.43,27.44,11700.0
2007-06-01 14:15:00,27.43,27.46,27.43,27.45,10900.0,27.43,27.46,27.43,27.45,10900.0
2007-06-01 14:20:00,27.45,27.48,27.39,27.39,27800.0,27.45,27.48,27.39,27.39,27800.0
2007-06-01 14:25:00,27.4,27.42,27.38,27.41,5300.0,27.4,27.42,27.38,27.41,5300.0
2007-06-01 14:30:00,27.41,27.42,27.31,27.31,19600.0,27.41,27.42,27.31,27.31,19600.0
2007-06-01 14:35:00,27.31,27.32,27.2,27.21,22200.0,27.31,27.32,27.2,27.21,22200.0
2007-06-01 14:40:00,27.22,27.25,27.2,27.22,20000.0,27.22,27.25,27.2,27.22,20000.0
2007-06-01 14:45:00,27.23,27.3,27.22,27.26,20900.0,27.23,27.3,27.22,27.26,20900.0
2007-06-01 14:50:00,27.27,27.32,27.24,27.32,12100.0,27.27,27.32,27.24,27.32,12100.0
2007-06-01 14:55:00,27.31,27.33,27.3,27.32,6100.0,27.31,27.33,27.3,27.32,6100.0
2007-06-01 15:00:00,27.33,27.33,27.3,27.33,13600.0,27.33,27.33,27.3,27.33,13600.0
2007-06-01 15:05:00,27.33,27.34,27.33,27.34,3500.0,27.33,27.34,27.33,27.34,3500.0
2007-06-01 15:10:00,27.34,27.34,27.26,27.26,9400.0,27.34,27.34,27.26,27.26,9400.0
2007-06-01 15:15:00,27.26,27.27,27.25,27.27,10700.0,27.26,27.27,27.25,27.27,10700.0
2007-06-01 15:20:00,27.26,27.27,27.21,27.21,16500.0,27.26,27.27,27.21,27.21,16500.0
2007-06-01 15:25:00,27.21,27.24,27.2,27.22,25600.0,27.21,27.24,27.2,27.22,25600.0
2007-06-01 15:30:00,27.23,27.27,27.22,27.24,14300.0,27.23,27.27,27.22,27.24,14300.0
2007-06-01 15:35:00,27.24,27.24,27.15,27.21,34800.0,27.24,27.24,27.15,27.21,34800.0
2007-06-01 15:40:00,27.21,27.24,27.18,27.18,17100.0,27.21,27.24,27.18,27.18,17100.0
2007-06-01 15:45:00,27.19,27.25,27.17,27.23,23600.0,27.19,27.25,27.17,27.23,23600.0
2007-06-01 15:50:00,27.23,27.23,27.18,27.22,32700.0,27.23,27.23,27.18,27.22,32700.0
2007-06-01 15:55:00,27.21,27.26,27.2,27.26,24100.0,27.21,27.26,27.2,27.26,24100.0
2007-06-04 09:30:00,27.59,27.65,27.5,27.56,82700.0,27.59,27.65,27.5,27.56,82700.0
2007-06-04 09:35:00,27.56,27.59,27.53,27.56,68600.0,27.56,27.59,27.53,27.56,68600.0
2007-06-04 09:40:00,27.57,27.62,27.55,27.61,28300.0,27.57,27.62,27.55,27.61,28300.0
2007-06-04 09:45:00,27.58,27.75,27.57,27.72,42000.0,27.58,27.75,27.57,27.72,42000.0
2007-06-04 09:50:00,27.72,27.85,27.72,27.83,35500.0,27.72,27.85,27.72,27.83,35500.0
2007-06-04 09:55:00,27.82,27.82,27.73,27.75,15900.0,27.82,27.82,27.73,27.75,15900.0
2007-06-04 10:00:00,27.75,27.76,27.68,27.7,19200.0,27.75,27.76,27.68,27.7,19200.0
2007-06-04 10:05:00,27.69,27.75,27.62,27.75,24000.0,27.69,27.75,27.62,27.75,24000.0
2007-06-04 10:10:00,27.75,27.81,27.75,27.78,27500.0,27.75,27.81,27.75,27.78,27500.0
2007-06-04 10:15:00,27.78,27.78,27.62,27.62,23400.0,27.78,27.78,27.62,27.62,23400.0
2007-06-04 10:20:00,27.63,27.69,27.6,27.6,36100.0,27.63,27.69,27.6,27.6,36100.0
2007-06-04 10:25:00,27.6,27.67,27.6,27.66,29700.0,27.6,27.67,27.6,27.66,29700.0
2007-06-04 10:30:00,27.67,27.73,27.64,27.73,16700.0,27.67,27.73,27.64,27.73,16700.0
2007-06-04 10:35:00,27.73,27.76,27.72,27.73,19300.0,27.73,27.76,27.72,27.73,19300.0
2007-06-04 10:40:00,27.73,27.78,27.67,27.76,18400.0,27.73,27.78,27.67,27.76,18400.0
2007-06-04 10:45:00,27.77,27.84,27.76,27.81,15300.0,27.77,27.84,27.76,27.81,15300.0
2007-06-04 10:50:00,27.81,27.81,27.68,27.72,46300.0,27.81,27.81,27.68,27.72,46300.0
2007-06-04 10:55:00,27.73,27.85,27.73,27.85,17000.0,27.73,27.85,27.73,27.85,17000.0
2007-06-04 11:00:00,27.85,27.95,27.85,27.91,28100.0,27.85,27.95,27.85,27.91,28100.0
2007-06-04 11:05:00,27.91,28.0,27.91,27.98,13200.0,27.91,28.0,27.91,27.98,13200.0
2007-06-04 11:10:00,27.98,28.01,27.98,28.01,19300.0,27.98,28.01,27.98,28.01,19300.0
2007-06-04 11:15:00,28.02,28.08,28.02,28.06,18600.0,28.02,28.08,28.02,28.06,18600.0
2007-06-04 11:20:00,28.05,28.06,27.98,27.98,18500.0,28.05,28.06,27.98,27.98,18500.0
2007-06-04 11:25:00,27.97,27.97,27.85,27.85,32300.0,27.97,27.97,27.85,27.85,32300.0
2007-06-04 11:30:00,27.85,27.9,27.81,27.89,12400.0,27.85,27.9,27.81,27.89,12400.0
2007-06-04 11:35:00,27.89,27.89,27.8,27.82,14700.0,27.89,27.89,27.8,27.82,14700.0
2007-06-04 11:40:00,27.81,27.81,27.69,27.7,15900.0,27.81,27.81,27.69,27.7,15900.0
2007-06-04 11:45:00,27.7,27.78,27.69,27.76,8900.0,27.7,27.78,27.69,27.76,8900.0
2007-06-04 11:50:00,27.76,27.77,27.68,27.68,6600.0,27.76,27.77,27.68,27.68,6600.0
2007-06-04 11:55:00,27.67,27.7,27.65,27.69,10600.0,27.67,27.7,27.65,27.69,10600.0
2007-06-04 12:00:00,27.68,27.69,27.62,27.63,10900.0,27.68,27.69,27.62,27.63,10900.0
2007-06-04 12:05:00,27.63,27.65,27.62,27.62,14400.0,27.63,27.65,27.62,27.62,14400.0
2007-06-04 12:10:00,27.62,27.63,27.61,27.63,7700.0,27.62,27.63,27.61,27.63,7700.0
2007-06-04 12:15:00,27.63,27.65,27.61,27.61,14900.0,27.63,27.65,27.61,27.61,14900.0
2007-06-04 12:20:00,27.62,27.63,27.6,27.61,15800.0,27.62,27.63,27.6,27.61,15800.0
2007-06-04 12:25:00,27.6,27.6,27.56,27.57,10200.0,27.6,27.6,27.56,27.57,10200.0
2007-06-04 12:30:00,27.57,27.57,27.54,27.57,16200.0,27.57,27.57,27.54,27.57,16200.0
2007-06-04 12:35:00,27.57,27.62,27.57,27.61,10000.0,27.57,27.62,27.57,27.61,10000.0
2007-06-04 12:40:00,27.6,27.62,27.59,27.6,5400.0,27.6,27.62,27.59,27.6,5400.0
2007-06-04 12:45:00,27.6,27.6,27.55,27.55,20200.0,27.6,27.6,27.55,27.55,20200.0
2007-06-04 12:50:00,27.55,27.59,27.48,27.5,18300.0,27.55,27.59,27.48,27.5,18300.0
2007-06-04 12:55:00,27.49,27.49,27.46,27.48,7700.0,27.49,27.49,27.46,27.48,7700.0
2007-06-04 13:00:00,27.47,27.48,27.46,27.46,10200.0,27.47,27.48,27.46,27.46,10200.0
2007-06-04 13:05:00,27.46,27.46,27.42,27.42,15400.0,27.46,27.46,27.42,27.42,15400.0
2007-06-04 13:10:00,27.42,27.43,27.39,27.39,21400.0,27.42,27.43,27.39,27.39,21400.0
2007-06-04 13:15:00,27.39,27.46,27.39,27.42,45900.0,27.39,27.46,27.39,27.42,45900.0
2007-06-04 13:20:00,27.42,27.44,27.39,27.43,21200.0,27.42,27.44,27.39,27.43,21200.0
2007-06-04 13:25:00,27.45,27.52,27.44,27.51,23200.0,27.45,27.52,27.44,27.51,23200.0
2007-06-04 13:30:00,27.51,27.52,27.5,27.52,9700.0,27.51,27.52,27.5,27.52,9700.0
2007-06-04 13:35:00,27.52,27.53,27.5,27.52,9800.0,27.52,27.53,27.5,27.52,9800.0
2007-06-04 13:40:00,27.52,27.53,27.5,27.53,9300.0,27.52,27.53,27.5,27.53,9300.0
2007-06-04 13:45:00,27.52,27.53,27.5,27.5,12700.0,27.52,27.53,27.5,27.5,12700.0
2007-06-04 13:50:00,27.5,27.52,27.5,27.51,8100.0,27.5,27.52,27.5,27.51,8100.0
2007-06-04 13:55:00,27.52,27.55,27.51,27.54,9900.0,27.52,27.55,27.51,27.54,9900.0
2007-06-04 14:00:00,27.54,27.59,27.53,27.57,13100.0,27.54,27.59,27.53,27.57,13100.0
2007-06-04 14:05:00,27.58,27.59,27.56,27.58,18600.0,27.58,27.59,27.56,27.58,18600.0
2007-06-04 14:10:00,27.57,27.6,27.57,27.6,6600.0,27.57,27.6,27.57,27.6,6600.0
2007-06-04 14:15:00,27.6,27.6,27.55,27.55,15600.0,27.6,27.6,27.55,27.55,15600.0
2007-06-04 14:20:00,27.55,27.55,27.51,27.51,9100.0,27.55,27.55,27.51,27.51,9100.0
2007-06-04 14:25:00,27.52,27.52,27.49,27.49,13200.0,27.52,27.52,27.49,27.49,13200.0
2007-06-04 14:30:00,27.5,27.53,27.49,27.5,27700.0,27.5,27.53,27.49,27.5,27700.0
2007-06-04 14:35:00,27.5,27.52,27.5,27.51,14600.0,27.5,27.52,27.5,27.51,14600.0
2007-06-04 14:40:00,27.51,27.52,27.5,27.51,16200.0,27.51,27.52,27.5,27.51,16200.0
2007-06-04 14:45:00,27.51,27.54,27.5,27.5,22000.0,27.51,27.54,27.5,27.5,22000.0
2007-06-04 14:50:00,27.5,27.52,27.5,27.5,23300.0,27.5,27.52,27.5,27.5,23300.0
2007-06-04 14:55:00,27.5,27.52,27.46,27.47,31000.0,27.5,27.52,27.46,27.47,31000.0
2007-06-04 15:00:00,27.48,27.5,27.44,27.46,28400.0,27.48,27.5,27.44,27.46,28400.0
2007-06-04 15:05:00,27.45,27.48,27.44,27.45,16600.0,27.45,27.48,27.44,27.45,16600.0
2007-06-04 15:10:00,27.45,27.46,27.44,27.45,9100.0,27.45,27.46,27.44,27.45,9100.0
2007-06-04 15:15:00,27.45,27.52,27.44,27.5,17200.0,27.45,27.52,27.44,27.5,17200.0
2007-06-04 15:20:00,27.5,27.51,27.46,27.51,20700.0,27.5,27.51,27.46,27.51,20700.0
2007-06-04 15:25:00,27.51,27.51,27.48,27.5,19900.0,27.51,27.51,27.48,27.5,19900.0
2007-06-04 15:30:00,27.5,27.56,27.42,27.55,55900.0,27.5,27.56,27.42,27.55,55900.0
2007-06-04 15:35:00,27.55,27.58,27.52,27.58,44400.0,27.55,27.58,27.52,27.58,44400.0
2007-06-04 15:40:00,27.57,27.63,27.57,27.61,59800.0,27.57,27.63,27.57,27.61,59800.0
2007-06-04 15:45:00,27.62,27.68,27.61,27.66,70600.0,27.62,27.68,27.61,27.66,70600.0
2007-06-04 15:50:00,27.66,27.73,27.66,27.7,90100.0,27.66,27.73,27.66,27.7,90100.0
2007-06-04 15:55:00,27.7,27.78,27.69,27.78,231600.0,27.7,27.78,27.69,27.78,231600.0
2007-06-05 09:30:00,27.58,27.75,27.58,27.75,15100.0,27.58,27.75,27.58,27.75,15100.0
2007-06-05 09:35:00,27.76,27.77,27.54,27.57,12400.0,27.76,27.77,27.54,27.57,12400.0
2007-06-05 09:40:00,27.58,27.62,27.53,27.6,7500.0,27.58,27.62,27.53,27.6,7500.0
2007-06-05 09:45:00,27.62,27.65,27.61,27.63,4500.0,27.62,27.65,27.61,27.63,4500.0
2007-06-05 09:50:00,27.64,27.68,27.62,27.67,14000.0,27.64,27.68,27.62,27.67,14000.0
2007-06-05 09:55:00,27.68,27.71,27.64,27.7,9000.0,27.68,27.71,27.64,27.7,9000.0
2007-06-05 10:00:00,27.71,27.73,27.66,27.67,11400.0,27.71,27.73,27.66,27.67,11400.0
2007-06-05 10:05:00,27.67,27.73,27.65,27.72,10100.0,27.67,27.73,27.65,27.72,10100.0
2007-06-05 10:10:00,27.74,27.74,27.71,27.72,6700.0,27.74,27.74,27.71,27.72,6700.0
2007-06-05 10:15:00,27.72,27.72,27.65,27.66,12100.0,27.72,27.72,27.65,27.66,12100.0
2007-06-05 10:20:00,27.65,27.66,27.59,27.6,35800.0,27.65,27.66,27.59,27.6,35800.0
2007-06-05 10:25:00,27.6,27.61,27.58,27.6,12500.0,27.6,27.61,27.58,27.6,12500.0
2007-06-05 10:30:00,27.6,27.64,27.59,27.59,10400.0,27.6,27.64,27.59,27.59,10400.0
2007-06-05 10:35:00,27.59,27.61,27.58,27.59,14400.0,27.59,27.61,27.58,27.59,14400.0
2007-06-05 10:40:00,27.59,27.63,27.58,27.63,9500.0,27.59,27.63,27.58,27.63,9500.0
2007-06-05 10:45:00,27.63,27.74,27.62,27.73,10800.0,27.63,27.74,27.62,27.73,10800.0
2007-06-05 10:50:00,27.73,27.8,27.72,27.78,19700.0,27.73,27.8,27.72,27.78,19700.0
2007-06-05 10:55:00,27.77,27.8,27.76,27.77,11800.0,27.77,27.8,27.76,27.77,11800.0
2007-06-05 11:00:00,27.75,27.79,27.7,27.79,12300.0,27.75,27.79,27.7,27.79,12300.0
2007-06-05 11:05:00,27.77,27.77,27.63,27.64,11800.0,27.77,27.77,27.63,27.64,11800.0
2007-06-05 11:10:00,27.64,27.74,27.64,27.73,17600.0,27.64,27.74,27.64,27.73,17600.0
2007-06-05 11:15:00,27.73,27.74,27.72,27.74,7000.0,27.73,27.74,27.72,27.74,7000.0
2007-06-05 11:20:00,27.73,27.77,27.73,27.73,6700.0,27.73,27.77,27.73,27.73,6700.0
2007-06-05 11:25:00,27.73,27.74,27.71,27.72,6300.0,27.73,27.74,27.71,27.72,6300.0
2007-06-05 11:30:00,27.72,27.73,27.71,27.72,10700.0,27.72,27.73,27.71,27.72,10700.0
2007-06-05 11:35:00,27.72,27.73,27.64,27.64,11400.0,27.72,27.73,27.64,27.64,11400.0
2007-06-05 11:40:00,27.65,27.72,27.65,27.7,25200.0,27.65,27.72,27.65,27.7,25200.0
2007-06-05 11:45:00,27.7,27.71,27.67,27.69,18200.0,27.7,27.71,27.67,27.69,18200.0
2007-06-05 11:50:00,27.69,27.69,27.67,27.67,3600.0,27.69,27.69,27.67,27.67,3600.0
2007-06-05 11:55:00,27.68,27.68,27.64,27.64,8700.0,27.68,27.68,27.64,27.64,8700.0
2007-06-05 12:00:00,27.64,27.64,27.55,27.57,7800.0,27.64,27.64,27.55,27.57,7800.0
2007-06-05 12:05:00,27.57,27.57,27.53,27.54,4900.0,27.57,27.57,27.53,27.54,4900.0
2007-06-05 12:10:00,27.53,27.53,27.51,27.52,15900.0,27.53,27.53,27.51,27.52,15900.0
2007-06-05 12:15:00,27.51,27.52,27.5,27.5,7900.0,27.51,27.52,27.5,27.5,7900.0
2007-06-05 12:20:00,27.49,27.51,27.48,27.48,10600.0,27.49,27.51,27.48,27.48,10600.0
2007-06-05 12:25:00,27.47,27.47,27.45,27.47,7000.0,27.47,27.47,27.45,27.47,7000.0
2007-06-05 12:30:00,27.47,27.52,27.47,27.51,15100.0,27.47,27.52,27.47,27.51,15100.0
2007-06-05 12:35:00,27.51,27.52,27.5,27.52,4800.0,27.51,27.52,27.5,27.52,4800.0
2007-06-05 12:40:00,27.52,27.53,27.52,27.52,3200.0,27.52,27.53,27.52,27.52,3200.0
2007-06-05 12:45:00,27.52,27.52,27.51,27.52,1600.0,27.52,27.52,27.51,27.52,1600.0
2007-06-05 12:50:00,27.52,27.56,27.52,27.55,8500.0,27.52,27.56,27.52,27.55,8500.0
2007-06-05 12:55:00,27.56,27.58,27.56,27.58,2300.0,27.56,27.58,27.56,27.58,2300.0
2007-06-05 13:00:00,27.58,27.58,27.57,27.57,5800.0,27.58,27.58,27.57,27.57,5800.0
2007-06-05 13:05:00,27.57,27.64,27.57,27.64,7400.0,27.57,27.64,27.57,27.64,7400.0
2007-06-05 13:10:00,27.64,27.66,27.64,27.65,5600.0,27.64,27.66,27.64,27.65,5600.0
2007-06-05 13:15:00,27.64,27.64,27.6,27.6,5500.0,27.64,27.64,27.6,27.6,5500.0
2007-06-05 13:20:00,27.6,27.6,27.57,27.57,2400.0,27.6,27.6,27.57,27.57,2400.0
2007-06-05 13:25:00,27.58,27.58,27.54,27.54,2200.0,27.58,27.58,27.54,27.54,2200.0
2007-06-05 13:30:00,27.54,27.54,27.53,27.53,2300.0,27.54,27.54,27.53,27.53,2300.0
2007-06-05 13:35:00,27.52,27.54,27.52,27.53,8000.0,27.52,27.54,27.52,27.53,8000.0
2007-06-05 13:40:00,27.53,27.53,27.48,27.48,6900.0,27.53,27.53,27.48,27.48,6900.0
2007-06-05 13:45:00,27.49,27.49,27.46,27.48,4700.0,27.49,27.49,27.46,27.48,4700.0
2007-06-05 13:50:00,27.48,27.56,27.48,27.55,32500.0,27.48,27.56,27.48,27.55,32500.0
2007-06-05 13:55:00,27.54,27.6,27.54,27.6,9100.0,27.54,27.6,27.54,27.6,9100.0
2007-06-05 14:00:00,27.6,27.61,27.51,27.59,19100.0,27.6,27.61,27.51,27.59,19100.0
2007-06-05 14:05:00,27.58,27.59,27.5,27.5,9200.0,27.58,27.59,27.5,27.5,9200.0
2007-06-05 14:10:00,27.5,27.5,27.48,27.49,3700.0,27.5,27.5,27.48,27.49,3700.0
2007-06-05 14:15:00,27.48,27.52,27.48,27.52,8900.0,27.48,27.52,27.48,27.52,8900.0
2007-06-05 14:20:00,27.52,27.59,27.52,27.57,13700.0,27.52,27.59,27.52,27.57,13700.0
2007-06-05 14:25:00,27.57,27.61,27.55,27.56,10600.0,27.57,27.61,27.55,27.56,10600.0
2007-06-05 14:30:00,27.56,27.63,27.53,27.54,19000.0,27.56,27.63,27.53,27.54,19000.0
2007-06-05 14:35:00,27.53,27.54,27.52,27.52,2300.0,27.53,27.54,27.52,27.52,2300.0
2007-06-05 14:40:00,27.52,27.52,27.5,27.5,3900.0,27.52,27.52,27.5,27.5,3900.0
2007-06-05 14:45:00,27.51,27.55,27.51,27.55,8800.0,27.51,27.55,27.51,27.55,8800.0
2007-06-05 14:50:00,27.54,27.55,27.54,27.55,2600.0,27.54,27.55,27.54,27.55,2600.0
2007-06-05 14:55:00,27.54,27.55,27.53,27.53,5900.0,27.54,27.55,27.53,27.53,5900.0
2007-06-05 15:00:00,27.54,27.54,27.53,27.54,3500.0,27.54,27.54,27.53,27.54,3500.0
2007-06-05 15:05:00,27.54,27.57,27.53,27.56,15300.0,27.54,27.57,27.53,27.56,15300.0
2007-06-05 15:10:00,27.56,27.62,27.56,27.62,6500.0,27.56,27.62,27.56,27.62,6500.0
2007-06-05 15:15:00,27.61,27.62,27.61,27.61,3100.0,27.61,27.62,27.61,27.61,3100.0
2007-06-05 15:20:00,27.62,27.63,27.61,27.63,11600.0,27.62,27.63,27.61,27.63,11600.0
2007-06-05 15:25:00,27.62,27.63,27.61,27.62,8100.0,27.62,27.63,27.61,27.62,8100.0
2007-06-05 15:30:00,27.62,27.64,27.61,27.63,10100.0,27.62,27.64,27.61,27.63,10100.0
2007-06-05 15:35:00,27.62,27.63,27.62,27.63,8200.0,27.62,27.63,27.62,27.63,8200.0
2007-06-05 15:40:00,27.63,27.63,27.6,27.6,17000.0,27.63,27.63,27.6,27.6,17000.0
2007-06-05 15:45:00,27.61,27.65,27.59,27.64,19500.0,27.61,27.65,27.59,27.64,19500.0
2007-06-05 15:50:00,27.64,27.65,27.58,27.59,36900.0,27.64,27.65,27.58,27.59,36900.0
2007-06-05 15:55:00,27.6,27.6,27.52,27.59,43000.0,27.6,27.6,27.52,27.59,43000.0
2007-06-06 09:30:00,27.5,27.66,27.33,27.39,15400.0,27.5,27.66,27.33,27.39,15400.0
2007-06-06 09:35:00,27.39,27.48,27.35,27.47,5900.0,27.39,27.48,27.35,27.47,5900.0
2007-06-06 09:40:00,27.47,27.55,27.42,27.51,12000.0,27.47,27.55,27.42,27.51,12000.0
2007-06-06 09:45:00,27.51,27.51,27.2,27.23,20500.0,27.51,27.51,27.2,27.23,20500.0
2007-06-06 09:50:00,27.25,27.42,27.23,27.42,59100.0,27.25,27.42,27.23,27.42,59100.0
2007-06-06 09:55:00,27.44,27.52,27.43,27.52,11700.0,27.44,27.52,27.43,27.52,11700.0
2007-06-06 10:00:00,27.51,27.52,27.45,27.45,12300.0,27.51,27.52,27.45,27.45,12300.0
2007-06-06 10:05:00,27.45,27.5,27.45,27.47,6400.0,27.45,27.5,27.45,27.47,6400.0
2007-06-06 10:10:00,27.45,27.5,27.45,27.47,8200.0,27.45,27.5,27.45,27.47,8200.0
2007-06-06 10:15:00,27.47,27.5,27.45,27.49,10000.0,27.47,27.5,27.45,27.49,10000.0
2007-06-06 10:20:00,27.5,27.51,27.49,27.5,3700.0,27.5,27.51,27.49,27.5,3700.0
2007-06-06 10:25:00,27.5,27.54,27.5,27.54,12200.0,27.5,27.54,27.5,27.54,12200.0
2007-06-06 10:30:00,27.54,27.6,27.53,27.56,15200.0,27.54,27.6,27.53,27.56,15200.0
2007-06-06 10:35:00,27.56,27.57,27.49,27.52,7200.0,27.56,27.57,27.49,27.52,7200.0
2007-06-06 10:40:00,27.5,27.57,27.5,27.56,8400.0,27.5,27.57,27.5,27.56,8400.0
2007-06-06 10:45:00,27.55,27.56,27.54,27.56,7400.0,27.55,27.56,27.54,27.56,7400.0
2007-06-06 10:50:00,27.56,27.57,27.54,27.55,16400.0,27.56,27.57,27.54,27.55,16400.0
2007-06-06 10:55:00,27.55,27.56,27.53,27.54,10300.0,27.55,27.56,27.53,27.54,10300.0
2007-06-06 11:00:00,27.54,27.57,27.53,27.53,11000.0,27.54,27.57,27.53,27.53,11000.0
2007-06-06 11:05:00,27.53,27.54,27.52,27.52,4800.0,27.53,27.54,27.52,27.52,4800.0
2007-06-06 11:10:00,27.53,27.56,27.52,27.52,12800.0,27.53,27.56,27.52,27.52,12800.0
2007-06-06 11:15:00,27.51,27.54,27.5,27.54,6900.0,27.51,27.54,27.5,27.54,6900.0
2007-06-06 11:20:00,27.54,27.55,27.53,27.53,7500.0,27.54,27.55,27.53,27.53,7500.0
2007-06-06 11:25:00,27.53,27.54,27.52,27.52,10500.0,27.53,27.54,27.52,27.52,10500.0
2007-06-06 11:30:00,27.52,27.53,27.51,27.51,8200.0,27.52,27.53,27.51,27.51,8200.0
2007-06-06 11:35:00,27.52,27.52,27.5,27.51,8400.0,27.52,27.52,27.5,27.51,8400.0
2007-06-06 11:40:00,27.51,27.51,27.48,27.49,16700.0,27.51,27.51,27.48,27.49,16700.0
2007-06-06 11:45:00,27.48,27.49,27.46,27.46,23500.0,27.48,27.49,27.46,27.46,23500.0
2007-06-06 11:50:00,27.47,27.51,27.45,27.51,14000.0,27.47,27.51,27.45,27.51,14000.0
2007-06-06 11:55:00,27.5,27.51,27.49,27.5,9500.0,27.5,27.51,27.49,27.5,9500.0
2007-06-06 12:00:00,27.5,27.5,27.48,27.5,6000.0,27.5,27.5,27.48,27.5,6000.0
2007-06-06 12:05:00,27.5,27.55,27.48,27.52,16500.0,27.5,27.55,27.48,27.52,16500.0
2007-06-06 12:10:00,27.51,27.52,27.49,27.49,6500.0,27.51,27.52,27.49,27.49,6500.0
2007-06-06 12:15:00,27.5,27.53,27.49,27.5,18900.0,27.5,27.53,27.49,27.5,18900.0
2007-06-06 12:20:00,27.5,27.52,27.49,27.5,36300.0,27.5,27.52,27.49,27.5,36300.0
2007-06-06 12:25:00,27.51,27.54,27.47,27.47,32400.0,27.51,27.54,27.47,27.47,32400.0
2007-06-06 12:30:00,27.47,27.49,27.47,27.49,4200.0,27.47,27.49,27.47,27.49,4200.0
2007-06-06 12:35:00,27.49,27.49,27.46,27.46,19600.0,27.49,27.49,27.46,27.46,19600.0
2007-06-06 12:40:00,27.45,27.45,27.42,27.43,2500.0,27.45,27.45,27.42,27.43,2500.0
2007-06-06 12:45:00,27.43,27.44,27.42,27.42,10700.0,27.43,27.44,27.42,27.42,10700.0
2007-06-06 12:50:00,27.42,27.42,27.35,27.37,26000.0,27.42,27.42,27.35,27.37,26000.0
2007-06-06 12:55:00,27.37,27.38,27.34,27.36,15500.0,27.37,27.38,27.34,27.36,15500.0
2007-06-06 13:00:00,27.36,27.4,27.36,27.4,14100.0,27.36,27.4,27.36,27.4,14100.0
2007-06-06 13:05:00,27.4,27.43,27.4,27.41,7000.0,27.4,27.43,27.4,27.41,7000.0
2007-06-06 13:10:00,27.41,27.41,27.36,27.38,20300.0,27.41,27.41,27.36,27.38,20300.0
2007-06-06 13:15:00,27.38,27.38,27.36,27.37,3100.0,27.38,27.38,27.36,27.37,3100.0
2007-06-06 13:20:00,27.36,27.37,27.34,27.34,24300.0,27.36,27.37,27.34,27.34,24300.0
2007-06-06 13:25:00,27.34,27.42,27.34,27.41,55300.0,27.34,27.42,27.34,27.41,55300.0
2007-06-06 13:30:00,27.42,27.42,27.4,27.4,4100.0,27.42,27.42,27.4,27.4,4100.0
2007-06-06 13:35:00,27.4,27.41,27.39,27.41,3700.0,27.4,27.41,27.39,27.41,3700.0
2007-06-06 13:40:00,27.4,27.4,27.34,27.35,10000.0,27.4,27.4,27.34,27.35,10000.0
2007-06-06 13:45:00,27.36,27.41,27.35,27.4,10400.0,27.36,27.41,27.35,27.4,10400.0
2007-06-06 13:50:00,27.41,27.45,27.39,27.45,6700.0,27.41,27.45,27.39,27.45,6700.0
2007-06-06 13:55:00,27.45,27.45,27.41,27.43,11900.0,27.45,27.45,27.41,27.43,11900.0
2007-06-06 14:00:00,27.43,27.44,27.39,27.39,7000.0,27.43,27.44,27.39,27.39,7000.0
2007-06-06 14:05:00,27.39,27.41,27.38,27.41,17900.0,27.39,27.41,27.38,27.41,17900.0
2007-06-06 14:10:00,27.41,27.41,27.32,27.33,16200.0,27.41,27.41,27.32,27.33,16200.0
2007-06-06 14:15:00,27.33,27.4,27.33,27.38,15400.0,27.33,27.4,27.33,27.38,15400.0
2007-06-06 14:20:00,27.37,27.39,27.3,27.31,19500.0,27.37,27.39,27.3,27.31,19500.0
2007-06-06 14:25:00,27.31,27.41,27.3,27.4,21500.0,27.31,27.41,27.3,27.4,21500.0
2007-06-06 14:30:00,27.4,27.46,27.4,27.46,5600.0,27.4,27.46,27.4,27.46,5600.0
2007-06-06 14:35:00,27.48,27.51,27.46,27.48,6700.0,27.48,27.51,27.46,27.48,6700.0
2007-06-06 14:40:00,27.48,27.52,27.43,27.44,24100.0,27.48,27.52,27.43,27.44,24100.0
2007-06-06 14:45:00,27.45,27.47,27.44,27.46,7400.0,27.45,27.47,27.44,27.46,7400.0
2007-06-06 14:50:00,27.47,27.47,27.46,27.46,3200.0,27.47,27.47,27.46,27.46,3200.0
2007-06-06 14:55:00,27.47,27.47,27.4,27.41,10800.0,27.47,27.47,27.4,27.41,10800.0
2007-06-06 15:00:00,27.41,27.44,27.37,27.44,20600.0,27.41,27.44,27.37,27.44,20600.0
2007-06-06 15:05:00,27.44,27.45,27.38,27.44,14200.0,27.44,27.45,27.38,27.44,14200.0
2007-06-06 15:10:00,27.44,27.47,27.4,27.41,12400.0,27.44,27.47,27.4,27.41,12400.0
2007-06-06 15:15:00,27.41,27.52,27.41,27.51,11300.0,27.41,27.52,27.41,27.51,11300.0
2007-06-06 15:20:00,27.51,27.58,27.5,27.53,25100.0,27.51,27.58,27.5,27.53,25100.0
2007-06-06 15:25:00,27.54,27.58,27.53,27.57,14600.0,27.54,27.58,27.53,27.57,14600.0
2007-06-06 15:30:00,27.57,27.61,27.56,27.61,24800.0,27.57,27.61,27.56,27.61,24800.0
2007-06-06 15:35:00,27.6,27.61,27.59,27.61,11400.0,27.6,27.61,27.59,27.61,11400.0
2007-06-06 15:40:00,27.6,27.61,27.59,27.61,12700.0,27.6,27.61,27.59,27.61,12700.0
2007-06-06 15:45:00,27.6,27.61,27.56,27.56,13000.0,27.6,27.61,27.56,27.56,13000.0
2007-06-06 15:50:00,27.56,27.59,27.53,27.53,33300.0,27.56,27.59,27.53,27.53,33300.0
2007-06-06 15:55:00,27.52,27.55,27.51,27.52,13700.0,27.52,27.55,27.51,27.52,13700.0
2007-06-07 09:30:00,27.37,27.38,27.26,27.38,10200.0,27.37,27.38,27.26,27.38,10200.0
2007-06-07 09:35:00,27.37,27.58,27.37,27.58,8700.0,27.37,27.58,27.37,27.58,8700.0
2007-06-07 09:40:00,27.57,27.76,27.57,27.76,14600.0,27.57,27.76,27.57,27.76,14600.0
2007-06-07 09:45:00,27.75,27.8,27.75,27.76,24500.0,27.75,27.8,27.75,27.76,24500.0
2007-06-07 09:50:00,27.76,27.76,27.71,27.74,14500.0,27.76,27.76,27.71,27.74,14500.0
2007-06-07 09:55:00,27.75,27.77,27.73,27.77,13600.0,27.75,27.77,27.73,27.77,13600.0
2007-06-07 10:00:00,27.77,27.85,27.76,27.83,20200.0,27.77,27.85,27.76,27.83,20200.0
2007-06-07 10:05:00,27.83,27.83,27.77,27.81,14100.0,27.83,27.83,27.77,27.81,14100.0
2007-06-07 10:10:00,27.81,27.83,27.79,27.8,13100.0,27.81,27.83,27.79,27.8,13100.0
2007-06-07 10:15:00,27.79,27.81,27.73,27.74,22400.0,27.79,27.81,27.73,27.74,22400.0
2007-06-07 10:20:00,27.74,27.77,27.74,27.76,20400.0,27.74,27.77,27.74,27.76,20400.0
2007-06-07 10:25:00,27.76,27.76,27.7,27.71,10700.0,27.76,27.76,27.7,27.71,10700.0
2007-06-07 10:30:00,27.7,27.81,27.7,27.78,16400.0,27.7,27.81,27.7,27.78,16400.0
2007-06-07 10:35:00,27.77,27.79,27.71,27.71,8600.0,27.77,27.79,27.71,27.71,8600.0
2007-06-07 10:40:00,27.72,27.73,27.71,27.73,7900.0,27.72,27.73,27.71,27.73,7900.0
2007-06-07 10:45:00,27.72,27.75,27.72,27.73,4800.0,27.72,27.75,27.72,27.73,4800.0
2007-06-07 10:50:00,27.73,27.73,27.7,27.71,9700.0,27.73,27.73,27.7,27.71,9700.0
2007-06-07 10:55:00,27.71,27.71,27.7,27.71,2800.0,27.71,27.71,27.7,27.71,2800.0
2007-06-07 11:00:00,27.71,27.75,27.71,27.74,14000.0,27.71,27.75,27.71,27.74,14000.0
2007-06-07 11:05:00,27.74,27.75,27.7,27.7,18200.0,27.74,27.75,27.7,27.7,18200.0
2007-06-07 11:10:00,27.7,27.72,27.7,27.72,11800.0,27.7,27.72,27.7,27.72,11800.0
2007-06-07 11:15:00,27.72,27.73,27.7,27.7,12300.0,27.72,27.73,27.7,27.7,12300.0
2007-06-07 11:20:00,27.7,27.73,27.7,27.73,17700.0,27.7,27.73,27.7,27.73,17700.0
2007-06-07 11:25:00,27.74,27.74,27.7,27.71,7000.0,27.74,27.74,27.7,27.71,7000.0
2007-06-07 11:30:00,27.71,27.72,27.7,27.71,6600.0,27.71,27.72,27.7,27.71,6600.0
2007-06-07 11:35:00,27.7,27.73,27.7,27.71,15000.0,27.7,27.73,27.7,27.71,15000.0
2007-06-07 11:40:00,27.71,27.73,27.7,27.71,5100.0,27.71,27.73,27.7,27.71,5100.0
2007-06-07 11:45:00,27.7,27.71,27.7,27.71,2400.0,27.7,27.71,27.7,27.71,2400.0
2007-06-07 11:50:00,27.71,27.73,27.71,27.71,4600.0,27.71,27.73,27.71,27.71,4600.0
2007-06-07 11:55:00,27.71,27.72,27.7,27.7,7800.0,27.71,27.72,27.7,27.7,7800.0
2007-06-07 12:00:00,27.7,27.71,27.7,27.7,10200.0,27.7,27.71,27.7,27.7,10200.0
2007-06-07 12:05:00,27.7,27.71,27.7,27.71,4400.0,27.7,27.71,27.7,27.71,4400.0
2007-06-07 12:10:00,27.7,27.72,27.7,27.72,10900.0,27.7,27.72,27.7,27.72,10900.0
2007-06-07 12:15:00,27.72,27.72,27.7,27.71,14200.0,27.72,27.72,27.7,27.71,14200.0
2007-06-07 12:20:00,27.7,27.72,27.7,27.71,6600.0,27.7,27.72,27.7,27.71,6600.0
2007-06-07 12:25:00,27.71,27.72,27.7,27.71,11300.0,27.71,27.72,27.7,27.71,11300.0
2007-06-07 12:30:00,27.71,27.71,27.7,27.7,9400.0,27.71,27.71,27.7,27.7,9400.0
2007-06-07 12:35:00,27.7,27.71,27.69,27.69,5700.0,27.7,27.71,27.69,27.69,5700.0
2007-06-07 12:40:00,27.7,27.7,27.67,27.67,4900.0,27.7,27.7,27.67,27.67,4900.0
2007-06-07 12:45:00,27.64,27.64,27.6,27.6,16500.0,27.64,27.64,27.6,27.6,16500.0
2007-06-07 12:50:00,27.59,27.63,27.55,27.63,24200.0,27.59,27.63,27.55,27.63,24200.0
2007-06-07 12:55:00,27.63,27.64,27.56,27.58,17900.0,27.63,27.64,27.56,27.58,17900.0
2007-06-07 13:00:00,27.58,27.59,27.57,27.58,4600.0,27.58,27.59,27.57,27.58,4600.0
2007-06-07 13:05:00,27.58,27.58,27.57,27.57,2400.0,27.58,27.58,27.57,27.57,2400.0
2007-06-07 13:10:00,27.58,27.6,27.57,27.59,10100.0,27.58,27.6,27.57,27.59,10100.0
2007-06-07 13:15:00,27.58,27.58,27.55,27.55,9800.0,27.58,27.58,27.55,27.55,9800.0
2007-06-07 13:20:00,27.55,27.57,27.55,27.55,23700.0,27.55,27.57,27.55,27.55,23700.0
2007-06-07 13:25:00,27.55,27.56,27.55,27.55,6000.0,27.55,27.56,27.55,27.55,6000.0
2007-06-07 13:30:00,27.55,27.56,27.55,27.56,21400.0,27.55,27.56,27.55,27.56,21400.0
2007-06-07 13:35:00,27.55,27.56,27.51,27.51,13400.0,27.55,27.56,27.51,27.51,13400.0
2007-06-07 13:40:00,27.51,27.51,27.43,27.44,12600.0,27.51,27.51,27.43,27.44,12600.0
2007-06-07 13:45:00,27.44,27.51,27.44,27.48,7300.0,27.44,27.51,27.44,27.48,7300.0
2007-06-07 13:50:00,27.48,27.51,27.48,27.5,9300.0,27.48,27.51,27.48,27.5,9300.0
2007-06-07 13:55:00,27.5,27.52,27.5,27.5,13700.0,27.5,27.52,27.5,27.5,13700.0
2007-06-07 14:00:00,27.5,27.51,27.5,27.5,6500.0,27.5,27.51,27.5,27.5,6500.0
2007-06-07 14:05:00,27.5,27.51,27.49,27.5,10500.0,27.5,27.51,27.49,27.5,10500.0
2007-06-07 14:10:00,27.5,27.51,27.5,27.5,14200.0,27.5,27.51,27.5,27.5,14200.0
2007-06-07 14:15:00,27.5,27.51,27.5,27.51,10300.0,27.5,27.51,27.5,27.51,10300.0
2007-06-07 14:20:00,27.51,27.56,27.48,27.48,15300.0,27.51,27.56,27.48,27.48,15300.0
2007-06-07 14:25:00,27.48,27.54,27.46,27.51,16400.0,27.48,27.54,27.46,27.51,16400.0
2007-06-07 14:30:00,27.51,27.52,27.44,27.45,8500.0,27.51,27.52,27.44,27.45,8500.0
2007-06-07 14:35:00,27.45,27.47,27.43,27.45,12300.0,27.45,27.47,27.43,27.45,12300.0
2007-06-07 14:40:00,27.45,27.49,27.45,27.49,11400.0,27.45,27.49,27.45,27.49,11400.0
2007-06-07 14:45:00,27.49,27.52,27.44,27.44,8400.0,27.49,27.52,27.44,27.44,8400.0
2007-06-07 14:50:00,27.44,27.48,27.44,27.45,6200.0,27.44,27.48,27.44,27.45,6200.0
2007-06-07 14:55:00,27.45,27.52,27.44,27.51,30700.0,27.45,27.52,27.44,27.51,30700.0
2007-06-07 15:00:00,27.51,27.51,27.5,27.51,13100.0,27.51,27.51,27.5,27.51,13100.0
2007-06-07 15:05:00,27.51,27.52,27.5,27.52,13900.0,27.51,27.52,27.5,27.52,13900.0
2007-06-07 15:10:00,27.52,27.57,27.51,27.57,6600.0,27.52,27.57,27.51,27.57,6600.0
2007-06-07 15:15:00,27.57,27.62,27.52,27.53,22000.0,27.57,27.62,27.52,27.53,22000.0
2007-06-07 15:20:00,27.53,27.54,27.49,27.5,19900.0,27.53,27.54,27.49,27.5,19900.0
2007-06-07 15:25:00,27.5,27.57,27.5,27.56,33600.0,27.5,27.57,27.5,27.56,33600.0
2007-06-07 15:30:00,27.55,27.56,27.55,27.55,10100.0,27.55,27.56,27.55,27.55,10100.0
2007-06-07 15:35:00,27.56,27.61,27.55,27.59,53400.0,27.56,27.61,27.55,27.59,53400.0
2007-06-07 15:40:00,27.59,27.59,27.47,27.5,23000.0,27.59,27.59,27.47,27.5,23000.0
2007-06-07 15:45:00,27.5,27.51,27.45,27.46,13100.0,27.5,27.51,27.45,27.46,13100.0
2007-06-07 15:50:00,27.45,27.45,27.4,27.41,29500.0,27.45,27.45,27.4,27.41,29500.0
2007-06-07 15:55:00,27.4,27.41,27.35,27.37,34400.0,27.4,27.41,27.35,27.37,34400.0
2007-06-08 09:30:00,27.22,27.34,27.0,27.27,26000.0,27.22,27.34,27.0,27.27,26000.0
2007-06-08 09:35:00,27.3,27.3,27.06,27.12,13600.0,27.3,27.3,27.06,27.12,13600.0
2007-06-08 09:40:00,27.1,27.16,27.08,27.11,6000.0,27.1,27.16,27.08,27.11,6000.0
2007-06-08 09:45:00,27.11,27.17,27.11,27.15,6100.0,27.11,27.17,27.11,27.15,6100.0
2007-06-08 09:50:00,27.15,27.26,27.14,27.22,15300.0,27.15,27.26,27.14,27.22,15300.0
2007-06-08 09:55:00,27.2,27.25,27.18,27.25,9700.0,27.2,27.25,27.18,27.25,9700.0
2007-06-08 10:00:00,27.25,27.28,27.16,27.25,13200.0,27.25,27.28,27.16,27.25,13200.0
2007-06-08 10:05:00,27.26,27.29,27.23,27.24,11500.0,27.26,27.29,27.23,27.24,11500.0
2007-06-08 10:10:00,27.24,27.27,27.24,27.25,5200.0,27.24,27.27,27.24,27.25,5200.0
2007-06-08 10:15:00,27.26,27.27,27.21,27.21,7600.0,27.26,27.27,27.21,27.21,7600.0
2007-06-08 10:20:00,27.21,27.22,27.18,27.18,6800.0,27.21,27.22,27.18,27.18,6800.0
2007-06-08 10:25:00,27.18,27.28,27.18,27.28,8400.0,27.18,27.28,27.18,27.28,8400.0
2007-06-08 10:30:00,27.28,27.28,27.24,27.27,5900.0,27.28,27.28,27.24,27.27,5900.0
2007-06-08 10:35:00,27.26,27.26,27.23,27.25,7900.0,27.26,27.26,27.23,27.25,7900.0
2007-06-08 10:40:00,27.25,27.27,27.18,27.21,32000.0,27.25,27.27,27.18,27.21,32000.0
2007-06-08 10:45:00,27.2,27.25,27.2,27.25,7200.0,27.2,27.25,27.2,27.25,7200.0
2007-06-08 10:50:00,27.24,27.26,27.21,27.25,12400.0,27.24,27.26,27.21,27.25,12400.0
2007-06-08 10:55:00,27.26,27.26,27.22,27.23,3900.0,27.26,27.26,27.22,27.23,3900.0
2007-06-08 11:00:00,27.22,27.22,27.17,27.18,6300.0,27.22,27.22,27.17,27.18,6300.0
2007-06-08 11:05:00,27.18,27.2,27.16,27.19,5600.0,27.18,27.2,27.16,27.19,5600.0
2007-06-08 11:10:00,27.19,27.19,27.14,27.14,6300.0,27.19,27.19,27.14,27.14,6300.0
2007-06-08 11:15:00,27.15,27.19,27.13,27.15,9800.0,27.15,27.19,27.13,27.15,9800.0
2007-06-08 11:20:00,27.16,27.25,27.16,27.25,8200.0,27.16,27.25,27.16,27.25,8200.0
2007-06-08 11:25:00,27.24,27.29,27.24,27.29,10900.0,27.24,27.29,27.24,27.29,10900.0
2007-06-08 11:30:00,27.3,27.3,27.24,27.27,9600.0,27.3,27.3,27.24,27.27,9600.0
2007-06-08 11:35:00,27.27,27.29,27.25,27.27,5900.0,27.27,27.29,27.25,27.27,5900.0
2007-06-08 11:40:00,27.27,27.3,27.25,27.3,5900.0,27.27,27.3,27.25,27.3,5900.0
2007-06-08 11:45:00,27.31,27.31,27.26,27.28,4800.0,27.31,27.31,27.26,27.28,4800.0
2007-06-08 11:50:00,27.29,27.34,27.26,27.33,9800.0,27.29,27.34,27.26,27.33,9800.0
2007-06-08 11:55:00,27.32,27.32,27.27,27.28,9700.0,27.32,27.32,27.27,27.28,9700.0
2007-06-08 12:00:00,27.3,27.3,27.26,27.27,6600.0,27.3,27.3,27.26,27.27,6600.0
2007-06-08 12:05:00,27.27,27.28,27.26,27.27,6500.0,27.27,27.28,27.26,27.27,6500.0
2007-06-08 12:10:00,27.27,27.28,27.2,27.22,14100.0,27.27,27.28,27.2,27.22,14100.0
2007-06-08 12:15:00,27.22,27.23,27.21,27.23,8000.0,27.22,27.23,27.21,27.23,8000.0
2007-06-08 12:20:00,27.23,27.28,27.23,27.26,6600.0,27.23,27.28,27.23,27.26,6600.0
2007-06-08 12:25:00,27.26,27.27,27.24,27.24,5100.0,27.26,27.27,27.24,27.24,5100.0
2007-06-08 12:30:00,27.23,27.23,27.2,27.21,6300.0,27.23,27.23,27.2,27.21,6300.0
2007-06-08 12:35:00,27.2,27.21,27.18,27.19,6800.0,27.2,27.21,27.18,27.19,6800.0
2007-06-08 12:40:00,27.19,27.19,27.17,27.17,7000.0,27.19,27.19,27.17,27.17,7000.0
2007-06-08 12:45:00,27.17,27.17,27.15,27.16,9300.0,27.17,27.17,27.15,27.16,9300.0
2007-06-08 12:50:00,27.16,27.22,27.16,27.19,7200.0,27.16,27.22,27.16,27.19,7200.0
2007-06-08 12:55:00,27.18,27.24,27.17,27.23,10000.0,27.18,27.24,27.17,27.23,10000.0
2007-06-08 13:00:00,27.23,27.23,27.18,27.19,8100.0,27.23,27.23,27.18,27.19,8100.0
2007-06-08 13:05:00,27.18,27.19,27.17,27.17,7400.0,27.18,27.19,27.17,27.17,7400.0
2007-06-08 13:10:00,27.18,27.23,27.13,27.2,16100.0,27.18,27.23,27.13,27.2,16100.0
2007-06-08 13:15:00,27.2,27.2,27.19,27.19,4900.0,27.2,27.2,27.19,27.19,4900.0
2007-06-08 13:20:00,27.18,27.23,27.18,27.23,8500.0,27.18,27.23,27.18,27.23,8500.0
2007-06-08 13:25:00,27.22,27.22,27.16,27.21,18200.0,27.22,27.22,27.16,27.21,18200.0
2007-06-08 13:30:00,27.21,27.21,27.2,27.2,7400.0,27.21,27.21,27.2,27.2,7400.0
2007-06-08 13:35:00,27.2,27.27,27.2,27.26,15500.0,27.2,27.27,27.2,27.26,15500.0
2007-06-08 13:40:00,27.25,27.27,27.19,27.27,24600.0,27.25,27.27,27.19,27.27,24600.0
2007-06-08 13:45:00,27.27,27.29,27.24,27.29,8400.0,27.27,27.29,27.24,27.29,8400.0
2007-06-08 13:50:00,27.29,27.29,27.25,27.25,6100.0,27.29,27.29,27.25,27.25,6100.0
2007-06-08 13:55:00,27.25,27.25,27.17,27.23,24800.0,27.25,27.25,27.17,27.23,24800.0
2007-06-08 14:00:00,27.23,27.27,27.22,27.27,5300.0,27.23,27.27,27.22,27.27,5300.0
2007-06-08 14:05:00,27.26,27.34,27.26,27.33,12700.0,27.26,27.34,27.26,27.33,12700.0
2007-06-08 14:10:00,27.33,27.33,27.24,27.29,26000.0,27.33,27.33,27.24,27.29,26000.0
2007-06-08 14:15:00,27.28,27.3,27.27,27.27,6200.0,27.28,27.3,27.27,27.27,6200.0
2007-06-08 14:20:00,27.28,27.29,27.27,27.27,5600.0,27.28,27.29,27.27,27.27,5600.0
2007-06-08 14:25:00,27.27,27.27,27.19,27.23,22000.0,27.27,27.27,27.19,27.23,22000.0
2007-06-08 14:30:00,27.24,27.24,27.2,27.23,7900.0,27.24,27.24,27.2,27.23,7900.0
2007-06-08 14:35:00,27.22,27.25,27.22,27.24,7600.0,27.22,27.25,27.22,27.24,7600.0
2007-06-08 14:40:00,27.24,27.24,27.17,27.21,19300.0,27.24,27.24,27.17,27.21,19300.0
2007-06-08 14:45:00,27.21,27.21,27.2,27.21,7100.0,27.21,27.21,27.2,27.21,7100.0
2007-06-08 14:50:00,27.2,27.23,27.2,27.22,7400.0,27.2,27.23,27.2,27.22,7400.0
2007-06-08 14:55:00,27.22,27.28,27.15,27.24,27400.0,27.22,27.28,27.15,27.24,27400.0
2007-06-08 15:00:00,27.26,27.33,27.24,27.32,12000.0,27.26,27.33,27.24,27.32,12000.0
2007-06-08 15:05:00,27.32,27.34,27.29,27.34,10000.0,27.32,27.34,27.29,27.34,10000.0
2007-06-08 15:10:00,27.34,27.37,27.32,27.35,13600.0,27.34,27.37,27.32,27.35,13600.0
2007-06-08 15:15:00,27.35,27.37,27.34,27.37,9500.0,27.35,27.37,27.34,27.37,9500.0
2007-06-08 15:20:00,27.37,27.4,27.32,27.34,14800.0,27.37,27.4,27.32,27.34,14800.0
2007-06-08 15:25:00,27.35,27.35,27.34,27.35,6900.0,27.35,27.35,27.34,27.35,6900.0
2007-06-08 15:30:00,27.35,27.41,27.34,27.41,13300.0,27.35,27.41,27.34,27.41,13300.0
2007-06-08 15:35:00,27.4,27.43,27.36,27.43,15700.0,27.4,27.43,27.36,27.43,15700.0
2007-06-08 15:40:00,27.43,27.46,27.41,27.44,17300.0,27.43,27.46,27.41,27.44,17300.0
2007-06-08 15:45:00,27.45,27.45,27.39,27.4,11900.0,27.45,27.45,27.39,27.4,11900.0
2007-06-08 15:50:00,27.41,27.45,27.41,27.45,15500.0,27.41,27.45,27.41,27.45,15500.0
2007-06-08 15:55:00,27.45,27.48,27.43,27.48,15100.0,27.45,27.48,27.43,27.48,15100.0
2007-06-11 09:30:00,27.47,27.47,27.19,27.21,11400.0,27.47,27.47,27.19,27.21,11400.0
2007-06-11 09:35:00,27.24,27.34,27.2,27.3,13200.0,27.24,27.34,27.2,27.3,13200.0
2007-06-11 09:40:00,27.27,27.46,27.27,27.46,9200.0,27.27,27.46,27.27,27.46,9200.0
2007-06-11 09:45:00,27.45,27.54,27.45,27.51,12100.0,27.45,27.54,27.45,27.51,12100.0
2007-06-11 09:50:00,27.51,27.51,27.4,27.4,13200.0,27.51,27.51,27.4,27.4,13200.0
2007-06-11 09:55:00,27.39,27.44,27.34,27.35,24800.0,27.39,27.44,27.34,27.35,24800.0
2007-06-11 10:00:00,27.35,27.39,27.31,27.31,14500.0,27.35,27.39,27.31,27.31,14500.0
2007-06-11 10:05:00,27.32,27.33,27.3,27.32,16000.0,27.32,27.33,27.3,27.32,16000.0
2007-06-11 10:10:00,27.33,27.33,27.21,27.22,19100.0,27.33,27.33,27.21,27.22,19100.0
2007-06-11 10:15:00,27.22,27.22,27.16,27.2,17600.0,27.22,27.22,27.16,27.2,17600.0
2007-06-11 10:20:00,27.2,27.25,27.18,27.19,28000.0,27.2,27.25,27.18,27.19,28000.0
2007-06-11 10:25:00,27.18,27.24,27.18,27.22,22100.0,27.18,27.24,27.18,27.22,22100.0
2007-06-11 10:30:00,27.21,27.23,27.18,27.18,8500.0,27.21,27.23,27.18,27.18,8500.0
2007-06-11 10:35:00,27.19,27.22,27.19,27.21,9400.0,27.19,27.22,27.19,27.21,9400.0
2007-06-11 10:40:00,27.21,27.22,27.14,27.14,31000.0,27.21,27.22,27.14,27.14,31000.0
2007-06-11 10:45:00,27.15,27.15,27.09,27.12,10400.0,27.15,27.15,27.09,27.12,10400.0
2007-06-11 10:50:00,27.13,27.19,27.11,27.19,21500.0,27.13,27.19,27.11,27.19,21500.0
2007-06-11 10:55:00,27.21,27.37,27.21,27.36,6700.0,27.21,27.37,27.21,27.36,6700.0
2007-06-11 11:00:00,27.38,27.4,27.37,27.37,7400.0,27.38,27.4,27.37,27.37,7400.0
2007-06-11 11:05:00,27.39,27.43,27.38,27.42,7500.0,27.39,27.43,27.38,27.42,7500.0
2007-06-11 11:10:00,27.42,27.43,27.41,27.41,7900.0,27.42,27.43,27.41,27.41,7900.0
2007-06-11 11:15:00,27.41,27.41,27.32,27.33,11400.0,27.41,27.41,27.32,27.33,11400.0
2007-06-11 11:20:00,27.33,27.34,27.31,27.32,5100.0,27.33,27.34,27.31,27.32,5100.0
2007-06-11 11:25:00,27.32,27.42,27.32,27.4,17000.0,27.32,27.42,27.32,27.4,17000.0
2007-06-11 11:30:00,27.4,27.45,27.39,27.43,6100.0,27.4,27.45,27.39,27.43,6100.0
2007-06-11 11:35:00,27.42,27.42,27.39,27.39,5800.0,27.42,27.42,27.39,27.39,5800.0
2007-06-11 11:40:00,27.38,27.38,27.32,27.32,13500.0,27.38,27.38,27.32,27.32,13500.0
2007-06-11 11:45:00,27.32,27.33,27.3,27.3,14500.0,27.32,27.33,27.3,27.3,14500.0
2007-06-11 11:50:00,27.31,27.31,27.27,27.27,15400.0,27.31,27.31,27.27,27.27,15400.0
2007-06-11 11:55:00,27.27,27.28,27.2,27.21,16800.0,27.27,27.28,27.2,27.21,16800.0
2007-06-11 12:00:00,27.22,27.22,27.21,27.21,22300.0,27.22,27.22,27.21,27.21,22300.0
2007-06-11 12:05:00,27.21,27.26,27.21,27.22,15200.0,27.21,27.26,27.21,27.22,15200.0
2007-06-11 12:10:00,27.22,27.25,27.21,27.22,8100.0,27.22,27.25,27.21,27.22,8100.0
2007-06-11 12:15:00,27.23,27.23,27.18,27.19,14900.0,27.23,27.23,27.18,27.19,14900.0
2007-06-11 12:20:00,27.17,27.2,27.17,27.18,12600.0,27.17,27.2,27.17,27.18,12600.0
2007-06-11 12:25:00,27.18,27.19,27.18,27.19,3100.0,27.18,27.19,27.18,27.19,3100.0
2007-06-11 12:30:00,27.19,27.19,27.15,27.16,20500.0,27.19,27.19,27.15,27.16,20500.0
2007-06-11 12:35:00,27.15,27.16,27.11,27.12,17200.0,27.15,27.16,27.11,27.12,17200.0
2007-06-11 12:40:00,27.12,27.12,27.09,27.09,22700.0,27.12,27.12,27.09,27.09,22700.0
2007-06-11 12:45:00,27.1,27.1,27.08,27.1,32300.0,27.1,27.1,27.08,27.1,32300.0
2007-06-11 12:50:00,27.1,27.16,27.08,27.16,19100.0,27.1,27.16,27.08,27.16,19100.0
2007-06-11 12:55:00,27.16,27.18,27.13,27.13,7800.0,27.16,27.18,27.13,27.13,7800.0
2007-06-11 13:00:00,27.14,27.14,27.11,27.12,20700.0,27.14,27.14,27.11,27.12,20700.0
2007-06-11 13:05:00,27.12,27.18,27.11,27.18,16200.0,27.12,27.18,27.11,27.18,16200.0
2007-06-11 13:10:00,27.18,27.18,27.17,27.18,11400.0,27.18,27.18,27.17,27.18,11400.0
2007-06-11 13:15:00,27.18,27.19,27.15,27.17,22100.0,27.18,27.19,27.15,27.17,22100.0
2007-06-11 13:20:00,27.17,27.18,27.17,27.18,1600.0,27.17,27.18,27.17,27.18,1600.0
2007-06-11 13:25:00,27.17,27.18,27.17,27.17,6200.0,27.17,27.18,27.17,27.17,6200.0
2007-06-11 13:30:00,27.18,27.18,27.16,27.17,10600.0,27.18,27.18,27.16,27.17,10600.0
2007-06-11 13:35:00,27.17,27.18,27.16,27.18,9500.0,27.17,27.18,27.16,27.18,9500.0
2007-06-11 13:40:00,27.18,27.18,27.17,27.18,14300.0,27.18,27.18,27.17,27.18,14300.0
2007-06-11 13:45:00,27.18,27.18,27.17,27.17,9700.0,27.18,27.18,27.17,27.17,9700.0
2007-06-11 13:50:00,27.18,27.18,27.17,27.17,6500.0,27.18,27.18,27.17,27.17,6500.0
2007-06-11 13:55:00,27.18,27.18,27.17,27.17,7100.0,27.18,27.18,27.17,27.17,7100.0
2007-06-11 14:00:00,27.17,27.19,27.17,27.19,15400.0,27.17,27.19,27.17,27.19,15400.0
2007-06-11 14:05:00,27.2,27.21,27.17,27.17,20900.0,27.2,27.21,27.17,27.17,20900.0
2007-06-11 14:10:00,27.17,27.18,27.17,27.17,11500.0,27.17,27.18,27.17,27.17,11500.0
2007-06-11 14:15:00,27.17,27.18,27.14,27.17,26300.0,27.17,27.18,27.14,27.17,26300.0
2007-06-11 14:20:00,27.18,27.2,27.17,27.2,24400.0,27.18,27.2,27.17,27.2,24400.0
2007-06-11 14:25:00,27.2,27.21,27.16,27.17,23800.0,27.2,27.21,27.16,27.17,23800.0
2007-06-11 14:30:00,27.17,27.17,27.11,27.12,16100.0,27.17,27.17,27.11,27.12,16100.0
2007-06-11 14:35:00,27.11,27.15,27.11,27.13,20800.0,27.11,27.15,27.11,27.13,20800.0
2007-06-11 14:40:00,27.13,27.14,27.1,27.1,30300.0,27.13,27.14,27.1,27.1,30300.0
2007-06-11 14:45:00,27.1,27.13,27.08,27.09,26800.0,27.1,27.13,27.08,27.09,26800.0
2007-06-11 14:50:00,27.08,27.13,27.08,27.12,35400.0,27.08,27.13,27.08,27.12,35400.0
2007-06-11 14:55:00,27.12,27.13,27.11,27.11,19200.0,27.12,27.13,27.11,27.11,19200.0
2007-06-11 15:00:00,27.11,27.12,27.11,27.12,12100.0,27.11,27.12,27.11,27.12,12100.0
2007-06-11 15:05:00,27.12,27.16,27.12,27.16,31600.0,27.12,27.16,27.12,27.16,31600.0
2007-06-11 15:10:00,27.17,27.27,27.17,27.22,22200.0,27.17,27.27,27.17,27.22,22200.0
2007-06-11 15:15:00,27.23,27.23,27.2,27.21,8800.0,27.23,27.23,27.2,27.21,8800.0
2007-06-11 15:20:00,27.21,27.29,27.19,27.23,31900.0,27.21,27.29,27.19,27.23,31900.0
2007-06-11 15:25:00,27.23,27.26,27.2,27.25,13600.0,27.23,27.26,27.2,27.25,13600.0
2007-06-11 15:30:00,27.26,27.26,27.23,27.23,24500.0,27.26,27.26,27.23,27.23,24500.0
2007-06-11 15:35:00,27.23,27.25,27.22,27.24,23600.0,27.23,27.25,27.22,27.24,23600.0
2007-06-11 15:40:00,27.23,27.26,27.21,27.21,34800.0,27.23,27.26,27.21,27.21,34800.0
2007-06-11 15:45:00,27.22,27.25,27.21,27.21,19600.0,27.22,27.25,27.21,27.21,19600.0
2007-06-11 15:50:00,27.21,27.21,27.09,27.09,62800.0,27.21,27.21,27.09,27.09,62800.0
2007-06-11 15:55:00,27.1,27.11,26.99,27.0,145200.0,27.1,27.11,26.99,27.0,145200.0
2007-06-12 09:30:00,26.81,26.87,26.72,26.87,15400.0,26.81,26.87,26.72,26.87,15400.0
2007-06-12 09:35:00,26.92,26.98,26.9,26.98,8900.0,26.92,26.98,26.9,26.98,8900.0
2007-06-12 09:40:00,26.95,26.99,26.95,26.98,17100.0,26.95,26.99,26.95,26.98,17100.0
2007-06-12 09:45:00,26.99,27.09,26.99,27.05,77900.0,26.99,27.09,26.99,27.05,77900.0
2007-06-12 09:50:00,27.05,27.05,27.03,27.04,7400.0,27.05,27.05,27.03,27.04,7400.0
2007-06-12 09:55:00,27.03,27.06,26.97,26.97,19500.0,27.03,27.06,26.97,26.97,19500.0
2007-06-12 10:00:00,26.96,27.05,26.96,27.03,22400.0,26.96,27.05,26.96,27.03,22400.0
2007-06-12 10:05:00,27.03,27.11,27.03,27.08,8300.0,27.03,27.11,27.03,27.08,8300.0
2007-06-12 10:10:00,27.09,27.12,27.06,27.08,9800.0,27.09,27.12,27.06,27.08,9800.0
2007-06-12 10:15:00,27.09,27.09,27.01,27.02,13500.0,27.09,27.09,27.01,27.02,13500.0
2007-06-12 10:20:00,27.02,27.03,26.92,26.93,14900.0,27.02,27.03,26.92,26.93,14900.0
2007-06-12 10:25:00,26.94,26.94,26.89,26.9,8200.0,26.94,26.94,26.89,26.9,8200.0
2007-06-12 10:30:00,26.9,26.98,26.9,26.93,12500.0,26.9,26.98,26.9,26.93,12500.0
2007-06-12 10:35:00,26.92,26.96,26.89,26.95,10100.0,26.92,26.96,26.89,26.95,10100.0
2007-06-12 10:40:00,26.94,26.94,26.86,26.86,11900.0,26.94,26.94,26.86,26.86,11900.0
2007-06-12 10:45:00,26.86,26.96,26.86,26.95,6500.0,26.86,26.96,26.86,26.95,6500.0
2007-06-12 10:50:00,26.95,26.96,26.93,26.93,6200.0,26.95,26.96,26.93,26.93,6200.0
2007-06-12 10:55:00,26.94,26.99,26.93,26.98,9300.0,26.94,26.99,26.93,26.98,9300.0
2007-06-12 11:00:00,26.97,26.98,26.94,26.94,5100.0,26.97,26.98,26.94,26.94,5100.0
2007-06-12 11:05:00,26.94,26.96,26.93,26.94,7100.0,26.94,26.96,26.93,26.94,7100.0
2007-06-12 11:10:00,26.94,27.01,26.93,27.01,10400.0,26.94,27.01,26.93,27.01,10400.0
2007-06-12 11:15:00,27.01,27.02,26.95,27.01,12400.0,27.01,27.02,26.95,27.01,12400.0
2007-06-12 11:20:00,27.0,27.03,27.0,27.03,12100.0,27.0,27.03,27.0,27.03,12100.0
2007-06-12 11:25:00,27.02,27.03,27.01,27.01,7400.0,27.02,27.03,27.01,27.01,7400.0
2007-06-12 11:30:00,27.01,27.02,26.99,26.99,10200.0,27.01,27.02,26.99,26.99,10200.0
2007-06-12 11:35:00,26.99,27.01,26.98,26.99,13000.0,26.99,27.01,26.98,26.99,13000.0
2007-06-12 11:40:00,26.99,26.99,26.88,26.89,15800.0,26.99,26.99,26.88,26.89,15800.0
2007-06-12 11:45:00,26.9,26.92,26.87,26.9,20000.0,26.9,26.92,26.87,26.9,20000.0
2007-06-12 11:50:00,26.9,26.95,26.89,26.94,6900.0,26.9,26.95,26.89,26.94,6900.0
2007-06-12 11:55:00,26.95,27.01,26.95,26.99,9500.0,26.95,27.01,26.95,26.99,9500.0
2007-06-12 12:00:00,27.0,27.0,26.93,26.96,9100.0,27.0,27.0,26.93,26.96,9100.0
2007-06-12 12:05:00,26.97,26.99,26.93,26.93,13500.0,26.97,26.99,26.93,26.93,13500.0
2007-06-12 12:10:00,26.93,27.0,26.93,26.95,124800.0,26.93,27.0,26.93,26.95,124800.0
2007-06-12 12:15:00,26.96,27.01,26.96,27.0,5700.0,26.96,27.01,26.96,27.0,5700.0
2007-06-12 12:20:00,27.01,27.01,26.98,26.98,10500.0,27.01,27.01,26.98,26.98,10500.0
2007-06-12 12:25:00,26.98,27.0,26.98,26.99,3000.0,26.98,27.0,26.98,26.99,3000.0
2007-06-12 12:30:00,26.99,26.99,26.96,26.97,5800.0,26.99,26.99,26.96,26.97,5800.0
2007-06-12 12:35:00,26.98,26.99,26.97,26.99,5300.0,26.98,26.99,26.97,26.99,5300.0
2007-06-12 12:40:00,26.98,27.0,26.98,27.0,3600.0,26.98,27.0,26.98,27.0,3600.0
2007-06-12 12:45:00,27.0,27.02,26.98,26.99,16600.0,27.0,27.02,26.98,26.99,16600.0
2007-06-12 12:50:00,26.99,27.0,26.96,26.97,10000.0,26.99,27.0,26.96,26.97,10000.0
2007-06-12 12:55:00,26.97,26.99,26.96,26.97,7300.0,26.97,26.99,26.96,26.97,7300.0
2007-06-12 13:00:00,26.97,26.97,26.92,26.93,13400.0,26.97,26.97,26.92,26.93,13400.0
2007-06-12 13:05:00,26.93,26.94,26.9,26.91,7400.0,26.93,26.94,26.9,26.91,7400.0
2007-06-12 13:10:00,26.92,26.96,26.91,26.95,16200.0,26.92,26.96,26.91,26.95,16200.0
2007-06-12 13:15:00,26.94,26.98,26.94,26.98,12300.0,26.94,26.98,26.94,26.98,12300.0
2007-06-12 13:20:00,26.98,27.01,26.93,26.95,22400.0,26.98,27.01,26.93,26.95,22400.0
2007-06-12 13:25:00,26.95,26.95,26.93,26.95,5700.0,26.95,26.95,26.93,26.95,5700.0
2007-06-12 13:30:00,26.95,26.98,26.95,26.98,6600.0,26.95,26.98,26.95,26.98,6600.0
2007-06-12 13:35:00,26.98,27.0,26.97,27.0,7100.0,26.98,27.0,26.97,27.0,7100.0
2007-06-12 13:40:00,27.0,27.0,26.99,26.99,10400.0,27.0,27.0,26.99,26.99,10400.0
2007-06-12 13:45:00,27.0,27.01,26.99,27.01,23400.0,27.0,27.01,26.99,27.01,23400.0
2007-06-12 13:50:00,27.01,27.01,26.99,27.0,7800.0,27.01,27.01,26.99,27.0,7800.0
2007-06-12 13:55:00,27.01,27.07,27.01,27.05,31300.0,27.01,27.07,27.01,27.05,31300.0
2007-06-12 14:00:00,27.05,27.07,27.04,27.07,25700.0,27.05,27.07,27.04,27.07,25700.0
2007-06-12 14:05:00,27.07,27.08,27.02,27.02,19200.0,27.07,27.08,27.02,27.02,19200.0
2007-06-12 14:10:00,27.02,27.02,27.01,27.02,5900.0,27.02,27.02,27.01,27.02,5900.0
2007-06-12 14:15:00,27.02,27.02,26.99,27.0,26300.0,27.02,27.02,26.99,27.0,26300.0
2007-06-12 14:20:00,27.0,27.0,26.98,27.0,16400.0,27.0,27.0,26.98,27.0,16400.0
2007-06-12 14:25:00,27.0,27.01,26.98,26.99,14500.0,27.0,27.01,26.98,26.99,14500.0
2007-06-12 14:30:00,26.98,27.0,26.97,27.0,19100.0,26.98,27.0,26.97,27.0,19100.0
2007-06-12 14:35:00,27.0,27.0,26.94,26.95,22500.0,27.0,27.0,26.94,26.95,22500.0
2007-06-12 14:40:00,26.94,26.95,26.88,26.89,18900.0,26.94,26.95,26.88,26.89,18900.0
2007-06-12 14:45:00,26.89,26.9,26.87,26.88,26300.0,26.89,26.9,26.87,26.88,26300.0
2007-06-12 14:50:00,26.88,26.9,26.87,26.9,15600.0,26.88,26.9,26.87,26.9,15600.0
2007-06-12 14:55:00,26.9,26.9,26.84,26.88,39500.0,26.9,26.9,26.84,26.88,39500.0
2007-06-12 15:00:00,26.88,26.89,26.82,26.82,38800.0,26.88,26.89,26.82,26.82,38800.0
2007-06-12 15:05:00,26.82,26.82,26.76,26.8,33400.0,26.82,26.82,26.76,26.8,33400.0
2007-06-12 15:10:00,26.8,26.8,26.72,26.75,44200.0,26.8,26.8,26.72,26.75,44200.0
2007-06-12 15:15:00,26.74,26.77,26.69,26.73,42600.0,26.74,26.77,26.69,26.73,42600.0
2007-06-12 15:20:00,26.73,26.8,26.7,26.76,77700.0,26.73,26.8,26.7,26.76,77700.0
2007-06-12 15:25:00,26.76,26.76,26.72,26.74,16500.0,26.76,26.76,26.72,26.74,16500.0
2007-06-12 15:30:00,26.73,26.8,26.72,26.75,45200.0,26.73,26.8,26.72,26.75,45200.0
2007-06-12 15:35:00,26.75,26.79,26.71,26.72,41500.0,26.75,26.79,26.71,26.72,41500.0
2007-06-12 15:40:00,26.73,26.73,26.69,26.69,20200.0,26.73,26.73,26.69,26.69,20200.0
2007-06-12 15:45:00,26.69,26.69,26.65,26.69,40700.0,26.69,26.69,26.65,26.69,40700.0
2007-06-12 15:50:00,26.68,26.8,26.68,26.78,33100.0,26.68,26.8,26.68,26.78,33100.0
2007-06-12 15:55:00,26.77,26.78,26.69,26.69,36900.0,26.77,26.78,26.69,26.69,36900.0
2007-06-13 09:30:00,26.83,26.98,26.81,26.84,45400.0,26.83,26.98,26.81,26.84,45400.0
2007-06-13 09:35:00,26.86,26.86,26.71,26.74,11700.0,26.86,26.86,26.71,26.74,11700.0
2007-06-13 09:40:00,26.73,26.74,26.72,26.73,17700.0,26.73,26.74,26.72,26.73,17700.0
2007-06-13 09:45:00,26.74,26.82,26.74,26.8,18200.0,26.74,26.82,26.74,26.8,18200.0
2007-06-13 09:50:00,26.8,26.8,26.71,26.74,21700.0,26.8,26.8,26.71,26.74,21700.0
2007-06-13 09:55:00,26.75,26.76,26.73,26.76,7500.0,26.75,26.76,26.73,26.76,7500.0
2007-06-13 10:00:00,26.75,26.76,26.74,26.74,23400.0,26.75,26.76,26.74,26.74,23400.0
2007-06-13 10:05:00,26.74,26.86,26.74,26.85,35500.0,26.74,26.86,26.74,26.85,35500.0
2007-06-13 10:10:00,26.84,26.85,26.77,26.81,24500.0,26.84,26.85,26.77,26.81,24500.0
2007-06-13 10:15:00,26.81,26.82,26.8,26.8,17000.0,26.81,26.82,26.8,26.8,17000.0
2007-06-13 10:20:00,26.81,26.82,26.81,26.82,13700.0,26.81,26.82,26.81,26.82,13700.0
2007-06-13 10:25:00,26.82,26.82,26.8,26.8,14700.0,26.82,26.82,26.8,26.8,14700.0
2007-06-13 10:30:00,26.8,26.8,26.78,26.79,82600.0,26.8,26.8,26.78,26.79,82600.0
2007-06-13 10:35:00,26.79,26.81,26.76,26.76,23300.0,26.79,26.81,26.76,26.76,23300.0
2007-06-13 10:40:00,26.76,26.76,26.71,26.71,9100.0,26.76,26.76,26.71,26.71,9100.0
2007-06-13 10:45:00,26.71,26.71,26.67,26.67,16300.0,26.71,26.71,26.67,26.67,16300.0
2007-06-13 10:50:00,26.68,26.73,26.67,26.71,32700.0,26.68,26.73,26.67,26.71,32700.0
2007-06-13 10:55:00,26.71,26.74,26.68,26.69,21700.0,26.71,26.74,26.68,26.69,21700.0
2007-06-13 11:00:00,26.69,26.69,26.65,26.65,73200.0,26.69,26.69,26.65,26.65,73200.0
2007-06-13 11:05:00,26.66,26.71,26.65,26.69,27500.0,26.66,26.71,26.65,26.69,27500.0
2007-06-13 11:10:00,26.7,26.77,26.68,26.76,40200.0,26.7,26.77,26.68,26.76,40200.0
2007-06-13 11:15:00,26.76,26.79,26.75,26.79,7300.0,26.76,26.79,26.75,26.79,7300.0
2007-06-13 11:20:00,26.79,26.8,26.7,26.7,35000.0,26.79,26.8,26.7,26.7,35000.0
2007-06-13 11:25:00,26.7,26.82,26.7,26.82,13700.0,26.7,26.82,26.7,26.82,13700.0
2007-06-13 11:30:00,26.81,26.82,26.79,26.81,15200.0,26.81,26.82,26.79,26.81,15200.0
2007-06-13 11:35:00,26.81,26.86,26.81,26.86,7700.0,26.81,26.86,26.81,26.86,7700.0
2007-06-13 11:40:00,26.86,26.91,26.86,26.9,14000.0,26.86,26.91,26.86,26.9,14000.0
2007-06-13 11:45:00,26.9,26.94,26.9,26.94,7400.0,26.9,26.94,26.9,26.94,7400.0
2007-06-13 11:50:00,26.93,26.98,26.93,26.97,15900.0,26.93,26.98,26.93,26.97,15900.0
2007-06-13 11:55:00,26.98,26.98,26.92,26.92,24400.0,26.98,26.98,26.92,26.92,24400.0
2007-06-13 12:00:00,26.92,26.93,26.89,26.9,8600.0,26.92,26.93,26.89,26.9,8600.0
2007-06-13 12:05:00,26.89,26.91,26.84,26.84,23200.0,26.89,26.91,26.84,26.84,23200.0
2007-06-13 12:10:00,26.85,26.85,26.78,26.79,27600.0,26.85,26.85,26.78,26.79,27600.0
2007-06-13 12:15:00,26.78,26.78,26.7,26.77,18000.0,26.78,26.78,26.7,26.77,18000.0
2007-06-13 12:20:00,26.76,26.77,26.74,26.76,6900.0,26.76,26.77,26.74,26.76,6900.0
2007-06-13 12:25:00,26.75,26.77,26.69,26.72,50300.0,26.75,26.77,26.69,26.72,50300.0
2007-06-13 12:30:00,26.73,26.8,26.73,26.79,10100.0,26.73,26.8,26.73,26.79,10100.0
2007-06-13 12:35:00,26.8,26.86,26.79,26.82,22900.0,26.8,26.86,26.79,26.82,22900.0
2007-06-13 12:40:00,26.82,26.85,26.82,26.84,15600.0,26.82,26.85,26.82,26.84,15600.0
2007-06-13 12:45:00,26.84,26.84,26.78,26.8,8900.0,26.84,26.84,26.78,26.8,8900.0
2007-06-13 12:50:00,26.8,26.9,26.8,26.89,8100.0,26.8,26.9,26.8,26.89,8100.0
2007-06-13 12:55:00,26.89,26.91,26.86,26.86,14100.0,26.89,26.91,26.86,26.86,14100.0
2007-06-13 13:00:00,26.85,26.86,26.85,26.85,9200.0,26.85,26.86,26.85,26.85,9200.0
2007-06-13 13:05:00,26.86,26.86,26.85,26.85,6700.0,26.86,26.86,26.85,26.85,6700.0
2007-06-13 13:10:00,26.85,26.86,26.83,26.85,18100.0,26.85,26.86,26.83,26.85,18100.0
2007-06-13 13:15:00,26.84,26.85,26.83,26.84,9500.0,26.84,26.85,26.83,26.84,9500.0
2007-06-13 13:20:00,26.84,26.84,26.81,26.81,6400.0,26.84,26.84,26.81,26.81,6400.0
2007-06-13 13:25:00,26.81,26.81,26.8,26.8,7500.0,26.81,26.81,26.8,26.8,7500.0
2007-06-13 13:30:00,26.8,26.8,26.78,26.78,6000.0,26.8,26.8,26.78,26.78,6000.0
2007-06-13 13:35:00,26.78,26.85,26.78,26.85,9600.0,26.78,26.85,26.78,26.85,9600.0
2007-06-13 13:40:00,26.84,26.85,26.82,26.82,9300.0,26.84,26.85,26.82,26.82,9300.0
2007-06-13 13:45:00,26.83,26.85,26.83,26.83,8500.0,26.83,26.85,26.83,26.83,8500.0
2007-06-13 13:50:00,26.83,26.85,26.82,26.82,20200.0,26.83,26.85,26.82,26.82,20200.0
2007-06-13 13:55:00,26.81,26.84,26.79,26.83,9400.0,26.81,26.84,26.79,26.83,9400.0
2007-06-13 14:00:00,26.83,26.93,26.83,26.91,16900.0,26.83,26.93,26.83,26.91,16900.0
2007-06-13 14:05:00,26.92,26.94,26.88,26.88,14700.0,26.92,26.94,26.88,26.88,14700.0
2007-06-13 14:10:00,26.88,26.9,26.88,26.9,19500.0,26.88,26.9,26.88,26.9,19500.0
2007-06-13 14:15:00,26.9,26.94,26.87,26.88,31700.0,26.9,26.94,26.87,26.88,31700.0
2007-06-13 14:20:00,26.87,26.88,26.83,26.87,34800.0,26.87,26.88,26.83,26.87,34800.0
2007-06-13 14:25:00,26.87,26.89,26.87,26.88,7100.0,26.87,26.89,26.87,26.88,7100.0
2007-06-13 14:30:00,26.88,26.88,26.82,26.82,14800.0,26.88,26.88,26.82,26.82,14800.0
2007-06-13 14:35:00,26.82,26.83,26.78,26.79,29700.0,26.82,26.83,26.78,26.79,29700.0
2007-06-13 14:40:00,26.8,26.82,26.78,26.82,18100.0,26.8,26.82,26.78,26.82,18100.0
2007-06-13 14:45:00,26.82,26.86,26.82,26.83,17300.0,26.82,26.86,26.82,26.83,17300.0
2007-06-13 14:50:00,26.84,26.84,26.81,26.84,11500.0,26.84,26.84,26.81,26.84,11500.0
2007-06-13 14:55:00,26.83,26.84,26.79,26.83,24300.0,26.83,26.84,26.79,26.83,24300.0
2007-06-13 15:00:00,26.84,26.85,26.82,26.84,13300.0,26.84,26.85,26.82,26.84,13300.0
2007-06-13 15:05:00,26.83,26.85,26.83,26.84,10100.0,26.83,26.85,26.83,26.84,10100.0
2007-06-13 15:10:00,26.84,26.85,26.8,26.83,14700.0,26.84,26.85,26.8,26.83,14700.0
2007-06-13 15:15:00,26.83,26.83,26.79,26.79,14700.0,26.83,26.83,26.79,26.79,14700.0
2007-06-13 15:20:00,26.79,26.83,26.79,26.83,9500.0,26.79,26.83,26.79,26.83,9500.0
2007-06-13 15:25:00,26.82,26.85,26.81,26.85,17700.0,26.82,26.85,26.81,26.85,17700.0
2007-06-13 15:30:00,26.84,26.85,26.8,26.84,42100.0,26.84,26.85,26.8,26.84,42100.0
2007-06-13 15:35:00,26.84,26.87,26.84,26.86,21500.0,26.84,26.87,26.84,26.86,21500.0
2007-06-13 15:40:00,26.87,26.96,26.84,26.84,45500.0,26.87,26.96,26.84,26.84,45500.0
2007-06-13 15:45:00,26.85,26.9,26.84,26.85,22800.0,26.85,26.9,26.84,26.85,22800.0
2007-06-13 15:50:00,26.85,26.9,26.84,26.9,37600.0,26.85,26.9,26.84,26.9,37600.0
2007-06-13 15:55:00,26.9,26.9,26.82,26.85,45700.0,26.9,26.9,26.82,26.85,45700.0
2007-06-14 09:30:00,26.91,26.99,26.81,26.98,19400.0,26.91,26.99,26.81,26.98,19400.0
2007-06-14 09:35:00,26.98,27.13,26.97,27.12,13300.0,26.98,27.13,26.97,27.12,13300.0
2007-06-14 09:40:00,27.11,27.14,27.06,27.14,17300.0,27.11,27.14,27.06,27.14,17300.0
2007-06-14 09:45:00,27.14,27.19,27.14,27.18,17300.0,27.14,27.19,27.14,27.18,17300.0
2007-06-14 09:50:00,27.18,27.2,27.17,27.18,15300.0,27.18,27.2,27.17,27.18,15300.0
2007-06-14 09:55:00,27.18,27.19,27.17,27.18,21100.0,27.18,27.19,27.17,27.18,21100.0
2007-06-14 10:00:00,27.18,27.19,27.16,27.16,20100.0,27.18,27.19,27.16,27.16,20100.0
2007-06-14 10:05:00,27.17,27.17,27.15,27.17,15400.0,27.17,27.17,27.15,27.17,15400.0
2007-06-14 10:10:00,27.16,27.17,27.16,27.17,10400.0,27.16,27.17,27.16,27.17,10400.0
2007-06-14 10:15:00,27.17,27.18,27.15,27.16,19500.0,27.17,27.18,27.15,27.16,19500.0
2007-06-14 10:20:00,27.17,27.17,27.16,27.16,7700.0,27.17,27.17,27.16,27.16,7700.0
2007-06-14 10:25:00,27.16,27.18,27.16,27.18,9800.0,27.16,27.18,27.16,27.18,9800.0
2007-06-14 10:30:00,27.17,27.27,27.17,27.26,12500.0,27.17,27.27,27.17,27.26,12500.0
2007-06-14 10:35:00,27.27,27.29,27.17,27.19,22900.0,27.27,27.29,27.17,27.19,22900.0
2007-06-14 10:40:00,27.19,27.2,27.17,27.17,8400.0,27.19,27.2,27.17,27.17,8400.0
2007-06-14 10:45:00,27.17,27.17,27.14,27.16,14000.0,27.17,27.17,27.14,27.16,14000.0
2007-06-14 10:50:00,27.16,27.17,27.15,27.16,6700.0,27.16,27.17,27.15,27.16,6700.0
2007-06-14 10:55:00,27.16,27.17,27.14,27.15,9900.0,27.16,27.17,27.14,27.15,9900.0
2007-06-14 11:00:00,27.16,27.17,27.12,27.15,23500.0,27.16,27.17,27.12,27.15,23500.0
2007-06-14 11:05:00,27.16,27.18,27.15,27.17,7500.0,27.16,27.18,27.15,27.17,7500.0
2007-06-14 11:10:00,27.18,27.18,27.1,27.11,23300.0,27.18,27.18,27.1,27.11,23300.0
2007-06-14 11:15:00,27.1,27.11,27.1,27.11,6900.0,27.1,27.11,27.1,27.11,6900.0
2007-06-14 11:20:00,27.11,27.16,27.1,27.11,11500.0,27.11,27.16,27.1,27.11,11500.0
2007-06-14 11:25:00,27.11,27.13,27.1,27.1,19200.0,27.11,27.13,27.1,27.1,19200.0
2007-06-14 11:30:00,27.1,27.12,27.1,27.12,15300.0,27.1,27.12,27.1,27.12,15300.0
2007-06-14 11:35:00,27.12,27.13,27.11,27.12,11700.0,27.12,27.13,27.11,27.12,11700.0
2007-06-14 11:40:00,27.12,27.13,27.12,27.13,2900.0,27.12,27.13,27.12,27.13,2900.0
2007-06-14 11:45:00,27.12,27.12,27.08,27.08,14600.0,27.12,27.12,27.08,27.08,14600.0
2007-06-14 11:50:00,27.08,27.11,27.07,27.11,12900.0,27.08,27.11,27.07,27.11,12900.0
2007-06-14 11:55:00,27.12,27.14,27.11,27.13,9700.0,27.12,27.14,27.11,27.13,9700.0
2007-06-14 12:00:00,27.14,27.18,27.14,27.16,13700.0,27.14,27.18,27.14,27.16,13700.0
2007-06-14 12:05:00,27.15,27.16,27.13,27.15,6000.0,27.15,27.16,27.13,27.15,6000.0
2007-06-14 12:10:00,27.15,27.21,27.14,27.19,9400.0,27.15,27.21,27.14,27.19,9400.0
2007-06-14 12:15:00,27.17,27.18,27.12,27.12,6400.0,27.17,27.18,27.12,27.12,6400.0
2007-06-14 12:20:00,27.12,27.22,27.12,27.21,9500.0,27.12,27.22,27.12,27.21,9500.0
2007-06-14 12:25:00,27.22,27.22,27.2,27.21,4600.0,27.22,27.22,27.2,27.21,4600.0
2007-06-14 12:30:00,27.2,27.2,27.08,27.09,10000.0,27.2,27.2,27.08,27.09,10000.0
2007-06-14 12:35:00,27.08,27.14,27.08,27.13,13300.0,27.08,27.14,27.08,27.13,13300.0
2007-06-14 12:40:00,27.12,27.12,27.08,27.08,4000.0,27.12,27.12,27.08,27.08,4000.0
2007-06-14 12:45:00,27.09,27.09,27.08,27.08,6100.0,27.09,27.09,27.08,27.08,6100.0
2007-06-14 12:50:00,27.09,27.09,27.07,27.09,8700.0,27.09,27.09,27.07,27.09,8700.0
2007-06-14 12:55:00,27.09,27.09,27.08,27.09,5100.0,27.09,27.09,27.08,27.09,5100.0
2007-06-14 13:00:00,27.09,27.09,27.08,27.08,5500.0,27.09,27.09,27.08,27.08,5500.0
2007-06-14 13:05:00,27.09,27.09,27.08,27.09,2300.0,27.09,27.09,27.08,27.09,2300.0
2007-06-14 13:10:00,27.08,27.1,27.08,27.1,8100.0,27.08,27.1,27.08,27.1,8100.0
2007-06-14 13:15:00,27.1,27.12,27.09,27.09,13700.0,27.1,27.12,27.09,27.09,13700.0
2007-06-14 13:20:00,27.09,27.1,27.09,27.09,4500.0,27.09,27.1,27.09,27.09,4500.0
2007-06-14 13:25:00,27.09,27.09,27.07,27.08,7500.0,27.09,27.09,27.07,27.08,7500.0
2007-06-14 13:30:00,27.07,27.09,27.07,27.08,2900.0,27.07,27.09,27.07,27.08,2900.0
2007-06-14 13:35:00,27.09,27.1,27.08,27.1,7500.0,27.09,27.1,27.08,27.1,7500.0
2007-06-14 13:40:00,27.11,27.11,27.1,27.11,8600.0,27.11,27.11,27.1,27.11,8600.0
2007-06-14 13:45:00,27.1,27.11,27.07,27.07,16400.0,27.1,27.11,27.07,27.07,16400.0
2007-06-14 13:50:00,27.07,27.09,27.05,27.05,13800.0,27.07,27.09,27.05,27.05,13800.0
2007-06-14 13:55:00,27.05,27.1,27.05,27.08,18900.0,27.05,27.1,27.05,27.08,18900.0
2007-06-14 14:00:00,27.09,27.09,27.07,27.07,11300.0,27.09,27.09,27.07,27.07,11300.0
2007-06-14 14:05:00,27.08,27.08,27.05,27.06,12700.0,27.08,27.08,27.05,27.06,12700.0
2007-06-14 14:10:00,27.05,27.06,27.05,27.05,3500.0,27.05,27.06,27.05,27.05,3500.0
2007-06-14 14:15:00,27.05,27.06,27.03,27.06,12900.0,27.05,27.06,27.03,27.06,12900.0
2007-06-14 14:20:00,27.06,27.06,27.05,27.06,12300.0,27.06,27.06,27.05,27.06,12300.0
2007-06-14 14:25:00,27.05,27.06,27.01,27.01,10000.0,27.05,27.06,27.01,27.01,10000.0
2007-06-14 14:30:00,27.01,27.11,27.01,27.1,19300.0,27.01,27.11,27.01,27.1,19300.0
2007-06-14 14:35:00,27.09,27.1,27.08,27.09,12000.0,27.09,27.1,27.08,27.09,12000.0
2007-06-14 14:40:00,27.09,27.09,27.03,27.04,18300.0,27.09,27.09,27.03,27.04,18300.0
2007-06-14 14:45:00,27.04,27.06,27.04,27.05,7800.0,27.04,27.06,27.04,27.05,7800.0
2007-06-14 14:50:00,27.05,27.05,26.98,27.0,23500.0,27.05,27.05,26.98,27.0,23500.0
2007-06-14 14:55:00,27.0,27.01,26.99,27.0,11100.0,27.0,27.01,26.99,27.0,11100.0
2007-06-14 15:00:00,27.0,27.01,26.99,27.0,10800.0,27.0,27.01,26.99,27.0,10800.0
2007-06-14 15:05:00,26.99,26.99,26.96,26.99,21600.0,26.99,26.99,26.96,26.99,21600.0
2007-06-14 15:10:00,26.99,27.0,26.99,27.0,14300.0,26.99,27.0,26.99,27.0,14300.0
2007-06-14 15:15:00,27.0,27.02,26.99,27.02,16600.0,27.0,27.02,26.99,27.02,16600.0
2007-06-14 15:20:00,27.02,27.03,27.01,27.02,10100.0,27.02,27.03,27.01,27.02,10100.0
2007-06-14 15:25:00,27.03,27.03,26.97,27.01,27900.0,27.03,27.03,26.97,27.01,27900.0
2007-06-14 15:30:00,27.02,27.03,27.01,27.02,9800.0,27.02,27.03,27.01,27.02,9800.0
2007-06-14 15:35:00,27.02,27.02,26.98,26.98,11100.0,27.02,27.02,26.98,26.98,11100.0
2007-06-14 15:40:00,26.98,26.99,26.98,26.99,21000.0,26.98,26.99,26.98,26.99,21000.0
2007-06-14 15:45:00,26.99,27.0,26.99,26.99,25200.0,26.99,27.0,26.99,26.99,25200.0
2007-06-14 15:50:00,27.0,27.0,26.92,26.93,40100.0,27.0,27.0,26.92,26.93,40100.0
2007-06-14 15:55:00,26.93,26.99,26.9,26.99,64800.0,26.93,26.99,26.9,26.99,64800.0
2007-06-15 09:30:00,27.25,27.3,27.22,27.23,118500.0,27.25,27.3,27.22,27.23,118500.0
2007-06-15 09:35:00,27.23,27.27,27.2,27.21,9000.0,27.23,27.27,27.2,27.21,9000.0
2007-06-15 09:40:00,27.21,27.21,27.14,27.17,13600.0,27.21,27.21,27.14,27.17,13600.0
2007-06-15 09:45:00,27.17,27.23,27.17,27.23,8300.0,27.17,27.23,27.17,27.23,8300.0
2007-06-15 09:50:00,27.22,27.23,27.19,27.19,18500.0,27.22,27.23,27.19,27.19,18500.0
2007-06-15 09:55:00,27.2,27.2,27.15,27.15,8300.0,27.2,27.2,27.15,27.15,8300.0
2007-06-15 10:00:00,27.16,27.18,27.15,27.18,15000.0,27.16,27.18,27.15,27.18,15000.0
2007-06-15 10:05:00,27.17,27.18,27.15,27.18,11100.0,27.17,27.18,27.15,27.18,11100.0
2007-06-15 10:10:00,27.18,27.24,27.15,27.2,10700.0,27.18,27.24,27.15,27.2,10700.0
2007-06-15 10:15:00,27.2,27.2,27.17,27.18,5100.0,27.2,27.2,27.17,27.18,5100.0
2007-06-15 10:20:00,27.18,27.2,27.17,27.19,9800.0,27.18,27.2,27.17,27.19,9800.0
2007-06-15 10:25:00,27.19,27.21,27.19,27.19,5400.0,27.19,27.21,27.19,27.19,5400.0
2007-06-15 10:30:00,27.2,27.25,27.2,27.23,7200.0,27.2,27.25,27.2,27.23,7200.0
2007-06-15 10:35:00,27.23,27.24,27.21,27.23,8000.0,27.23,27.24,27.21,27.23,8000.0
2007-06-15 10:40:00,27.23,27.23,27.21,27.23,7200.0,27.23,27.23,27.21,27.23,7200.0
2007-06-15 10:45:00,27.23,27.25,27.23,27.25,7100.0,27.23,27.25,27.23,27.25,7100.0
2007-06-15 10:50:00,27.24,27.25,27.23,27.24,3600.0,27.24,27.25,27.23,27.24,3600.0
2007-06-15 10:55:00,27.23,27.25,27.23,27.24,6700.0,27.23,27.25,27.23,27.24,6700.0
2007-06-15 11:00:00,27.24,27.3,27.24,27.3,22400.0,27.24,27.3,27.24,27.3,22400.0
2007-06-15 11:05:00,27.29,27.3,27.23,27.24,16500.0,27.29,27.3,27.23,27.24,16500.0
2007-06-15 11:10:00,27.23,27.24,27.21,27.22,4600.0,27.23,27.24,27.21,27.22,4600.0
2007-06-15 11:15:00,27.22,27.25,27.2,27.2,16300.0,27.22,27.25,27.2,27.2,16300.0
2007-06-15 11:20:00,27.2,27.21,27.2,27.21,7000.0,27.2,27.21,27.2,27.21,7000.0
2007-06-15 11:25:00,27.21,27.21,27.16,27.17,7800.0,27.21,27.21,27.16,27.17,7800.0
2007-06-15 11:30:00,27.16,27.19,27.15,27.18,8600.0,27.16,27.19,27.15,27.18,8600.0
2007-06-15 11:35:00,27.18,27.19,27.15,27.16,6300.0,27.18,27.19,27.15,27.16,6300.0
2007-06-15 11:40:00,27.15,27.16,27.14,27.14,4600.0,27.15,27.16,27.14,27.14,4600.0
2007-06-15 11:45:00,27.13,27.21,27.13,27.19,8800.0,27.13,27.21,27.13,27.19,8800.0
2007-06-15 11:50:00,27.19,27.19,27.14,27.15,6000.0,27.19,27.19,27.14,27.15,6000.0
2007-06-15 11:55:00,27.15,27.15,27.12,27.14,7000.0,27.15,27.15,27.12,27.14,7000.0
2007-06-15 12:00:00,27.15,27.16,27.14,27.14,6300.0,27.15,27.16,27.14,27.14,6300.0
2007-06-15 12:05:00,27.14,27.14,27.12,27.13,4400.0,27.14,27.14,27.12,27.13,4400.0
2007-06-15 12:10:00,27.13,27.13,27.1,27.1,5800.0,27.13,27.13,27.1,27.1,5800.0
2007-06-15 12:15:00,27.11,27.15,27.11,27.14,8700.0,27.11,27.15,27.11,27.14,8700.0
2007-06-15 12:20:00,27.14,27.14,27.11,27.12,4300.0,27.14,27.14,27.11,27.12,4300.0
2007-06-15 12:25:00,27.11,27.14,27.11,27.11,9000.0,27.11,27.14,27.11,27.11,9000.0
2007-06-15 12:30:00,27.11,27.12,27.1,27.1,10100.0,27.11,27.12,27.1,27.1,10100.0
2007-06-15 12:35:00,27.1,27.11,27.07,27.11,11600.0,27.1,27.11,27.07,27.11,11600.0
2007-06-15 12:40:00,27.11,27.11,27.05,27.06,9300.0,27.11,27.11,27.05,27.06,9300.0
2007-06-15 12:45:00,27.05,27.06,27.05,27.05,3800.0,27.05,27.06,27.05,27.05,3800.0
2007-06-15 12:50:00,27.06,27.06,27.05,27.05,4700.0,27.06,27.06,27.05,27.05,4700.0
2007-06-15 12:55:00,27.06,27.06,27.05,27.06,4900.0,27.06,27.06,27.05,27.06,4900.0
2007-06-15 13:00:00,27.06,27.08,27.05,27.07,7300.0,27.06,27.08,27.05,27.07,7300.0
2007-06-15 13:05:00,27.07,27.09,27.05,27.06,5700.0,27.07,27.09,27.05,27.06,5700.0
2007-06-15 13:10:00,27.05,27.06,27.05,27.05,3900.0,27.05,27.06,27.05,27.05,3900.0
2007-06-15 13:15:00,27.06,27.06,27.05,27.05,3000.0,27.06,27.06,27.05,27.05,3000.0
2007-06-15 13:20:00,27.05,27.08,27.05,27.05,5200.0,27.05,27.08,27.05,27.05,5200.0
2007-06-15 13:25:00,27.05,27.06,27.05,27.06,5000.0,27.05,27.06,27.05,27.06,5000.0
2007-06-15 13:30:00,27.05,27.07,27.05,27.05,4900.0,27.05,27.07,27.05,27.05,4900.0
2007-06-15 13:35:00,27.04,27.06,27.04,27.06,9600.0,27.04,27.06,27.04,27.06,9600.0
2007-06-15 13:40:00,27.06,27.11,27.06,27.11,10600.0,27.06,27.11,27.06,27.11,10600.0
2007-06-15 13:45:00,27.1,27.12,27.09,27.1,9600.0,27.1,27.12,27.09,27.1,9600.0
2007-06-15 13:50:00,27.11,27.14,27.1,27.13,6800.0,27.11,27.14,27.1,27.13,6800.0
2007-06-15 13:55:00,27.14,27.15,27.12,27.12,3700.0,27.14,27.15,27.12,27.12,3700.0
2007-06-15 14:00:00,27.12,27.15,27.12,27.14,5500.0,27.12,27.15,27.12,27.14,5500.0
2007-06-15 14:05:00,27.13,27.13,27.09,27.1,7000.0,27.13,27.13,27.09,27.1,7000.0
2007-06-15 14:10:00,27.09,27.1,27.09,27.09,3200.0,27.09,27.1,27.09,27.09,3200.0
2007-06-15 14:15:00,27.1,27.1,27.09,27.09,7500.0,27.1,27.1,27.09,27.09,7500.0
2007-06-15 14:20:00,27.1,27.12,27.1,27.12,7600.0,27.1,27.12,27.1,27.12,7600.0
2007-06-15 14:25:00,27.12,27.12,27.06,27.06,10300.0,27.12,27.12,27.06,27.06,10300.0
2007-06-15 14:30:00,27.05,27.07,27.05,27.07,4600.0,27.05,27.07,27.05,27.07,4600.0
2007-06-15 14:35:00,27.06,27.07,27.06,27.07,6600.0,27.06,27.07,27.06,27.07,6600.0
2007-06-15 14:40:00,27.07,27.09,27.07,27.08,7400.0,27.07,27.09,27.07,27.08,7400.0
2007-06-15 14:45:00,27.07,27.09,27.07,27.09,6900.0,27.07,27.09,27.07,27.09,6900.0
2007-06-15 14:50:00,27.09,27.1,27.08,27.1,5600.0,27.09,27.1,27.08,27.1,5600.0
2007-06-15 14:55:00,27.08,27.09,27.08,27.09,7600.0,27.08,27.09,27.08,27.09,7600.0
2007-06-15 15:00:00,27.08,27.09,27.02,27.03,11000.0,27.08,27.09,27.02,27.03,11000.0
2007-06-15 15:05:00,27.02,27.06,27.02,27.05,19200.0,27.02,27.06,27.02,27.05,19200.0
2007-06-15 15:10:00,27.05,27.05,27.02,27.02,7700.0,27.05,27.05,27.02,27.02,7700.0
2007-06-15 15:15:00,27.02,27.07,27.02,27.06,18200.0,27.02,27.07,27.02,27.06,18200.0
2007-06-15 15:20:00,27.05,27.08,27.05,27.07,13400.0,27.05,27.08,27.05,27.07,13400.0
2007-06-15 15:25:00,27.07,27.07,27.04,27.06,15600.0,27.07,27.07,27.04,27.06,15600.0
2007-06-15 15:30:00,27.06,27.08,27.05,27.05,16400.0,27.06,27.08,27.05,27.05,16400.0
2007-06-15 15:35:00,27.05,27.06,27.05,27.05,5400.0,27.05,27.06,27.05,27.05,5400.0
2007-06-15 15:40:00,27.05,27.05,26.98,26.98,20000.0,27.05,27.05,26.98,26.98,20000.0
2007-06-15 15:45:00,26.98,27.01,26.96,27.01,33900.0,26.98,27.01,26.96,27.01,33900.0
2007-06-15 15:50:00,27.01,27.05,27.0,27.04,17800.0,27.01,27.05,27.0,27.04,17800.0
2007-06-15 15:55:00,27.05,27.06,27.01,27.06,31300.0,27.05,27.06,27.01,27.06,31300.0
2007-06-18 09:30:00,27.09,27.14,26.81,26.81,28400.0,27.09,27.14,26.81,26.81,28400.0
2007-06-18 09:35:00,26.81,26.82,26.73,26.73,8200.0,26.81,26.82,26.73,26.73,8200.0
2007-06-18 09:40:00,26.73,26.75,26.67,26.7,17000.0,26.73,26.75,26.67,26.7,17000.0
2007-06-18 09:45:00,26.7,26.75,26.69,26.73,16100.0,26.7,26.75,26.69,26.73,16100.0
2007-06-18 09:50:00,26.73,26.74,26.69,26.72,19100.0,26.73,26.74,26.69,26.72,19100.0
2007-06-18 09:55:00,26.71,26.71,26.69,26.69,18900.0,26.71,26.71,26.69,26.69,18900.0
2007-06-18 10:00:00,26.69,26.7,26.58,26.6,46200.0,26.69,26.7,26.58,26.6,46200.0
2007-06-18 10:05:00,26.6,26.6,26.56,26.57,20600.0,26.6,26.6,26.56,26.57,20600.0
2007-06-18 10:10:00,26.58,26.72,26.58,26.72,12000.0,26.58,26.72,26.58,26.72,12000.0
2007-06-18 10:15:00,26.73,26.74,26.7,26.71,10300.0,26.73,26.74,26.7,26.71,10300.0
2007-06-18 10:20:00,26.71,26.71,26.68,26.7,22600.0,26.71,26.71,26.68,26.7,22600.0
2007-06-18 10:25:00,26.7,26.71,26.69,26.7,16000.0,26.7,26.71,26.69,26.7,16000.0
2007-06-18 10:30:00,26.7,26.82,26.69,26.82,13100.0,26.7,26.82,26.69,26.82,13100.0
2007-06-18 10:35:00,26.82,26.94,26.82,26.91,22700.0,26.82,26.94,26.82,26.91,22700.0
2007-06-18 10:40:00,26.91,26.91,26.87,26.88,8900.0,26.91,26.91,26.87,26.88,8900.0
2007-06-18 10:45:00,26.88,26.89,26.85,26.86,8300.0,26.88,26.89,26.85,26.86,8300.0
2007-06-18 10:50:00,26.85,26.86,26.85,26.85,4100.0,26.85,26.86,26.85,26.85,4100.0
2007-06-18 10:55:00,26.85,26.86,26.85,26.86,4300.0,26.85,26.86,26.85,26.86,4300.0
2007-06-18 11:00:00,26.85,26.86,26.81,26.81,15000.0,26.85,26.86,26.81,26.81,15000.0
2007-06-18 11:05:00,26.81,26.82,26.76,26.78,19100.0,26.81,26.82,26.76,26.78,19100.0
2007-06-18 11:10:00,26.78,26.8,26.77,26.8,9300.0,26.78,26.8,26.77,26.8,9300.0
2007-06-18 11:15:00,26.81,26.83,26.8,26.8,15400.0,26.81,26.83,26.8,26.8,15400.0
2007-06-18 11:20:00,26.8,26.82,26.79,26.79,12500.0,26.8,26.82,26.79,26.79,12500.0
2007-06-18 11:25:00,26.79,26.8,26.76,26.78,10900.0,26.79,26.8,26.76,26.78,10900.0
2007-06-18 11:30:00,26.79,26.79,26.75,26.75,9600.0,26.79,26.79,26.75,26.75,9600.0
2007-06-18 11:35:00,26.75,26.78,26.75,26.78,8000.0,26.75,26.78,26.75,26.78,8000.0
2007-06-18 11:40:00,26.79,26.8,26.79,26.8,9300.0,26.79,26.8,26.79,26.8,9300.0
2007-06-18 11:45:00,26.8,26.84,26.8,26.83,14700.0,26.8,26.84,26.8,26.83,14700.0
2007-06-18 11:50:00,26.83,26.84,26.83,26.83,10000.0,26.83,26.84,26.83,26.83,10000.0
2007-06-18 11:55:00,26.83,26.84,26.82,26.82,6200.0,26.83,26.84,26.82,26.82,6200.0
2007-06-18 12:00:00,26.83,26.83,26.82,26.83,7600.0,26.83,26.83,26.82,26.83,7600.0
2007-06-18 12:05:00,26.82,26.83,26.79,26.81,9300.0,26.82,26.83,26.79,26.81,9300.0
2007-06-18 12:10:00,26.81,26.81,26.78,26.78,10700.0,26.81,26.81,26.78,26.78,10700.0
2007-06-18 12:15:00,26.79,26.81,26.77,26.78,7900.0,26.79,26.81,26.77,26.78,7900.0
2007-06-18 12:20:00,26.78,26.79,26.78,26.78,7800.0,26.78,26.79,26.78,26.78,7800.0
2007-06-18 12:25:00,26.78,26.79,26.77,26.77,7700.0,26.78,26.79,26.77,26.77,7700.0
2007-06-18 12:30:00,26.78,26.79,26.78,26.78,2700.0,26.78,26.79,26.78,26.78,2700.0
2007-06-18 12:35:00,26.78,26.79,26.78,26.78,2800.0,26.78,26.79,26.78,26.78,2800.0
2007-06-18 12:40:00,26.79,26.79,26.78,26.79,6300.0,26.79,26.79,26.78,26.79,6300.0
2007-06-18 12:45:00,26.79,26.79,26.78,26.79,10800.0,26.79,26.79,26.78,26.79,10800.0
2007-06-18 12:50:00,26.78,26.79,26.78,26.79,6900.0,26.78,26.79,26.78,26.79,6900.0
2007-06-18 12:55:00,26.79,26.79,26.78,26.78,8300.0,26.79,26.79,26.78,26.78,8300.0
2007-06-18 13:00:00,26.78,26.79,26.77,26.78,7700.0,26.78,26.79,26.77,26.78,7700.0
2007-06-18 13:05:00,26.77,26.79,26.77,26.78,20500.0,26.77,26.79,26.77,26.78,20500.0
2007-06-18 13:10:00,26.78,26.79,26.78,26.79,6900.0,26.78,26.79,26.78,26.79,6900.0
2007-06-18 13:15:00,26.79,26.84,26.79,26.82,22300.0,26.79,26.84,26.79,26.82,22300.0
2007-06-18 13:20:00,26.82,26.83,26.78,26.81,17400.0,26.82,26.83,26.78,26.81,17400.0
2007-06-18 13:25:00,26.8,26.81,26.79,26.8,7100.0,26.8,26.81,26.79,26.8,7100.0
2007-06-18 13:30:00,26.79,26.8,26.79,26.79,5700.0,26.79,26.8,26.79,26.79,5700.0
2007-06-18 13:35:00,26.79,26.8,26.79,26.8,4300.0,26.79,26.8,26.79,26.8,4300.0
2007-06-18 13:40:00,26.79,26.8,26.78,26.78,5500.0,26.79,26.8,26.78,26.78,5500.0
2007-06-18 13:45:00,26.78,26.78,26.77,26.77,12700.0,26.78,26.78,26.77,26.77,12700.0
2007-06-18 13:50:00,26.77,26.79,26.76,26.79,41400.0,26.77,26.79,26.76,26.79,41400.0
2007-06-18 13:55:00,26.79,26.8,26.78,26.79,8800.0,26.79,26.8,26.78,26.79,8800.0
2007-06-18 14:00:00,26.8,26.82,26.8,26.8,27100.0,26.8,26.82,26.8,26.8,27100.0
2007-06-18 14:05:00,26.81,26.81,26.79,26.8,10000.0,26.81,26.81,26.79,26.8,10000.0
2007-06-18 14:10:00,26.8,26.8,26.78,26.79,18100.0,26.8,26.8,26.78,26.79,18100.0
2007-06-18 14:15:00,26.79,26.8,26.78,26.79,28800.0,26.79,26.8,26.78,26.79,28800.0
2007-06-18 14:20:00,26.78,26.79,26.77,26.77,11400.0,26.78,26.79,26.77,26.77,11400.0
2007-06-18 14:25:00,26.77,26.78,26.77,26.78,26700.0,26.77,26.78,26.77,26.78,26700.0
2007-06-18 14:30:00,26.77,26.79,26.77,26.79,7600.0,26.77,26.79,26.77,26.79,7600.0
2007-06-18 14:35:00,26.79,26.79,26.78,26.79,10200.0,26.79,26.79,26.78,26.79,10200.0
2007-06-18 14:40:00,26.78,26.79,26.76,26.77,20400.0,26.78,26.79,26.76,26.77,20400.0
2007-06-18 14:45:00,26.78,26.8,26.77,26.8,5200.0,26.78,26.8,26.77,26.8,5200.0
2007-06-18 14:50:00,26.8,26.8,26.79,26.79,8100.0,26.8,26.8,26.79,26.79,8100.0
2007-06-18 14:55:00,26.79,26.8,26.78,26.8,18400.0,26.79,26.8,26.78,26.8,18400.0
2007-06-18 15:00:00,26.8,26.81,26.79,26.8,20100.0,26.8,26.81,26.79,26.8,20100.0
2007-06-18 15:05:00,26.8,26.81,26.79,26.8,11100.0,26.8,26.81,26.79,26.8,11100.0
2007-06-18 15:10:00,26.8,26.82,26.79,26.82,12600.0,26.8,26.82,26.79,26.82,12600.0
2007-06-18 15:15:00,26.83,26.83,26.82,26.82,14700.0,26.83,26.83,26.82,26.82,14700.0
2007-06-18 15:20:00,26.82,26.86,26.82,26.86,24400.0,26.82,26.86,26.82,26.86,24400.0
2007-06-18 15:25:00,26.87,26.87,26.86,26.86,8500.0,26.87,26.87,26.86,26.86,8500.0
2007-06-18 15:30:00,26.86,26.87,26.83,26.85,24000.0,26.86,26.87,26.83,26.85,24000.0
2007-06-18 15:35:00,26.85,26.87,26.85,26.87,14200.0,26.85,26.87,26.85,26.87,14200.0
2007-06-18 15:40:00,26.86,26.9,26.84,26.87,22900.0,26.86,26.9,26.84,26.87,22900.0
2007-06-18 15:45:00,26.87,26.91,26.87,26.9,24500.0,26.87,26.91,26.87,26.9,24500.0
2007-06-18 15:50:00,26.91,26.93,26.85,26.85,31400.0,26.91,26.93,26.85,26.85,31400.0
2007-06-18 15:55:00,26.85,26.88,26.84,26.88,40600.0,26.85,26.88,26.84,26.88,40600.0
2007-06-19 09:30:00,26.86,26.89,26.7,26.8,34200.0,26.86,26.89,26.7,26.8,34200.0
2007-06-19 09:35:00,26.78,26.82,26.67,26.68,21500.0,26.78,26.82,26.67,26.68,21500.0
2007-06-19 09:40:00,26.69,26.69,26.64,26.64,12200.0,26.69,26.69,26.64,26.64,12200.0
2007-06-19 09:45:00,26.65,26.67,26.64,26.67,8600.0,26.65,26.67,26.64,26.67,8600.0
2007-06-19 09:50:00,26.68,26.69,26.66,26.67,15300.0,26.68,26.69,26.66,26.67,15300.0
2007-06-19 09:55:00,26.67,26.69,26.66,26.69,5500.0,26.67,26.69,26.66,26.69,5500.0
2007-06-19 10:00:00,26.69,26.74,26.67,26.73,7500.0,26.69,26.74,26.67,26.73,7500.0
2007-06-19 10:05:00,26.73,26.77,26.73,26.77,5700.0,26.73,26.77,26.73,26.77,5700.0
2007-06-19 10:10:00,26.77,26.79,26.77,26.78,12000.0,26.77,26.79,26.77,26.78,12000.0
2007-06-19 10:15:00,26.78,26.81,26.77,26.8,8500.0,26.78,26.81,26.77,26.8,8500.0
2007-06-19 10:20:00,26.8,26.87,26.8,26.86,7400.0,26.8,26.87,26.8,26.86,7400.0
2007-06-19 10:25:00,26.86,26.89,26.86,26.88,8600.0,26.86,26.89,26.86,26.88,8600.0
2007-06-19 10:30:00,26.89,26.94,26.89,26.94,20000.0,26.89,26.94,26.89,26.94,20000.0
2007-06-19 10:35:00,26.95,26.96,26.94,26.96,9100.0,26.95,26.96,26.94,26.96,9100.0
2007-06-19 10:40:00,26.95,26.96,26.93,26.93,11700.0,26.95,26.96,26.93,26.93,11700.0
2007-06-19 10:45:00,26.94,26.94,26.91,26.91,7000.0,26.94,26.94,26.91,26.91,7000.0
2007-06-19 10:50:00,26.92,26.94,26.91,26.94,5500.0,26.92,26.94,26.91,26.94,5500.0
2007-06-19 10:55:00,26.94,26.96,26.94,26.95,6000.0,26.94,26.96,26.94,26.95,6000.0
2007-06-19 11:00:00,26.96,26.96,26.94,26.94,6400.0,26.96,26.96,26.94,26.94,6400.0
2007-06-19 11:05:00,26.95,26.97,26.94,26.97,4600.0,26.95,26.97,26.94,26.97,4600.0
2007-06-19 11:10:00,26.96,26.96,26.95,26.95,5600.0,26.96,26.96,26.95,26.95,5600.0
2007-06-19 11:15:00,26.96,26.99,26.96,26.99,6200.0,26.96,26.99,26.96,26.99,6200.0
2007-06-19 11:20:00,26.98,27.03,26.98,27.03,10000.0,26.98,27.03,26.98,27.03,10000.0
2007-06-19 11:25:00,27.04,27.06,27.03,27.03,12800.0,27.04,27.06,27.03,27.03,12800.0
2007-06-19 11:30:00,27.03,27.03,26.97,26.97,7000.0,27.03,27.03,26.97,26.97,7000.0
2007-06-19 11:35:00,26.97,26.97,26.94,26.95,4100.0,26.97,26.97,26.94,26.95,4100.0
2007-06-19 11:40:00,26.95,27.01,26.94,26.99,11300.0,26.95,27.01,26.94,26.99,11300.0
2007-06-19 11:45:00,26.99,26.99,26.98,26.98,4200.0,26.99,26.99,26.98,26.98,4200.0
2007-06-19 11:50:00,26.97,27.04,26.97,27.02,7000.0,26.97,27.04,26.97,27.02,7000.0
2007-06-19 11:55:00,27.03,27.05,27.03,27.03,8500.0,27.03,27.05,27.03,27.03,8500.0
2007-06-19 12:00:00,27.04,27.1,27.03,27.1,12600.0,27.04,27.1,27.03,27.1,12600.0
2007-06-19 12:05:00,27.1,27.15,27.1,27.15,15000.0,27.1,27.15,27.1,27.15,15000.0
2007-06-19 12:10:00,27.14,27.15,27.14,27.15,7500.0,27.14,27.15,27.14,27.15,7500.0
2007-06-19 12:15:00,27.15,27.18,27.15,27.17,16200.0,27.15,27.18,27.15,27.17,16200.0
2007-06-19 12:20:00,27.17,27.17,27.16,27.16,8000.0,27.17,27.17,27.16,27.16,8000.0
2007-06-19 12:25:00,27.17,27.18,27.16,27.17,7800.0,27.17,27.18,27.16,27.17,7800.0
2007-06-19 12:30:00,27.16,27.17,27.16,27.16,7700.0,27.16,27.17,27.16,27.16,7700.0
2007-06-19 12:35:00,27.16,27.18,27.16,27.16,8500.0,27.16,27.18,27.16,27.16,8500.0
2007-06-19 12:40:00,27.16,27.17,27.16,27.17,7600.0,27.16,27.17,27.16,27.17,7600.0
2007-06-19 12:45:00,27.18,27.19,27.18,27.18,12300.0,27.18,27.19,27.18,27.18,12300.0
2007-06-19 12:50:00,27.18,27.22,27.18,27.21,8700.0,27.18,27.22,27.18,27.21,8700.0
2007-06-19 12:55:00,27.21,27.22,27.21,27.22,8500.0,27.21,27.22,27.21,27.22,8500.0
2007-06-19 13:00:00,27.21,27.22,27.18,27.18,9700.0,27.21,27.22,27.18,27.18,9700.0
2007-06-19 13:05:00,27.17,27.2,27.17,27.19,6100.0,27.17,27.2,27.17,27.19,6100.0
2007-06-19 13:10:00,27.19,27.2,27.18,27.2,6700.0,27.19,27.2,27.18,27.2,6700.0
2007-06-19 13:15:00,27.2,27.22,27.2,27.22,5600.0,27.2,27.22,27.2,27.22,5600.0
2007-06-19 13:20:00,27.21,27.24,27.21,27.23,14500.0,27.21,27.24,27.21,27.23,14500.0
2007-06-19 13:25:00,27.23,27.24,27.2,27.21,6400.0,27.23,27.24,27.2,27.21,6400.0
2007-06-19 13:30:00,27.21,27.21,27.19,27.2,8500.0,27.21,27.21,27.19,27.2,8500.0
2007-06-19 13:35:00,27.2,27.22,27.18,27.18,8900.0,27.2,27.22,27.18,27.18,8900.0
2007-06-19 13:40:00,27.18,27.18,27.15,27.15,3900.0,27.18,27.18,27.15,27.15,3900.0
2007-06-19 13:45:00,27.15,27.15,27.07,27.07,10800.0,27.15,27.15,27.07,27.07,10800.0
2007-06-19 13:50:00,27.08,27.1,27.05,27.1,10200.0,27.08,27.1,27.05,27.1,10200.0
2007-06-19 13:55:00,27.09,27.1,27.07,27.07,2300.0,27.09,27.1,27.07,27.07,2300.0
2007-06-19 14:00:00,27.07,27.1,27.07,27.09,10600.0,27.07,27.1,27.07,27.09,10600.0
2007-06-19 14:05:00,27.09,27.09,27.07,27.07,10100.0,27.09,27.09,27.07,27.07,10100.0
2007-06-19 14:10:00,27.06,27.08,27.06,27.08,5400.0,27.06,27.08,27.06,27.08,5400.0
2007-06-19 14:15:00,27.09,27.09,27.08,27.08,4000.0,27.09,27.09,27.08,27.08,4000.0
2007-06-19 14:20:00,27.07,27.1,27.05,27.08,17400.0,27.07,27.1,27.05,27.08,17400.0
2007-06-19 14:25:00,27.07,27.16,27.07,27.15,15800.0,27.07,27.16,27.07,27.15,15800.0
2007-06-19 14:30:00,27.16,27.22,27.15,27.17,17000.0,27.16,27.22,27.15,27.17,17000.0
2007-06-19 14:35:00,27.16,27.16,27.13,27.14,8000.0,27.16,27.16,27.13,27.14,8000.0
2007-06-19 14:40:00,27.13,27.14,27.13,27.13,2600.0,27.13,27.14,27.13,27.13,2600.0
2007-06-19 14:45:00,27.14,27.14,27.11,27.11,3100.0,27.14,27.14,27.11,27.11,3100.0
2007-06-19 14:50:00,27.12,27.12,27.09,27.1,9200.0,27.12,27.12,27.09,27.1,9200.0
2007-06-19 14:55:00,27.11,27.14,27.11,27.13,11000.0,27.11,27.14,27.11,27.13,11000.0
2007-06-19 15:00:00,27.13,27.15,27.13,27.15,11000.0,27.13,27.15,27.13,27.15,11000.0
2007-06-19 15:05:00,27.14,27.18,27.14,27.18,10000.0,27.14,27.18,27.14,27.18,10000.0
2007-06-19 15:10:00,27.18,27.2,27.17,27.19,9500.0,27.18,27.2,27.17,27.19,9500.0
2007-06-19 15:15:00,27.19,27.19,27.17,27.17,11400.0,27.19,27.19,27.17,27.17,11400.0
2007-06-19 15:20:00,27.18,27.22,27.17,27.21,15100.0,27.18,27.22,27.17,27.21,15100.0
2007-06-19 15:25:00,27.21,27.22,27.18,27.18,13700.0,27.21,27.22,27.18,27.18,13700.0
2007-06-19 15:30:00,27.18,27.23,27.18,27.23,10700.0,27.18,27.23,27.18,27.23,10700.0
2007-06-19 15:35:00,27.22,27.23,27.18,27.23,24100.0,27.22,27.23,27.18,27.23,24100.0
2007-06-19 15:40:00,27.22,27.23,27.22,27.23,13800.0,27.22,27.23,27.22,27.23,13800.0
2007-06-19 15:45:00,27.23,27.24,27.19,27.24,20700.0,27.23,27.24,27.19,27.24,20700.0
2007-06-19 15:50:00,27.24,27.24,27.14,27.16,44000.0,27.24,27.24,27.14,27.16,44000.0
2007-06-19 15:55:00,27.16,27.17,27.09,27.12,51900.0,27.16,27.17,27.09,27.12,51900.0
2007-06-20 09:30:00,27.12,27.12,26.87,26.93,17600.0,27.12,27.12,26.87,26.93,17600.0
2007-06-20 09:35:00,26.89,26.93,26.79,26.84,12900.0,26.89,26.93,26.79,26.84,12900.0
2007-06-20 09:40:00,26.82,26.95,26.82,26.95,5900.0,26.82,26.95,26.82,26.95,5900.0
2007-06-20 09:45:00,26.91,26.97,26.91,26.93,8700.0,26.91,26.97,26.91,26.93,8700.0
2007-06-20 09:50:00,26.93,27.01,26.93,27.01,4900.0,26.93,27.01,26.93,27.01,4900.0
2007-06-20 09:55:00,26.99,27.05,26.99,27.02,4300.0,26.99,27.05,26.99,27.02,4300.0
2007-06-20 10:00:00,27.04,27.04,26.88,26.88,8300.0,27.04,27.04,26.88,26.88,8300.0
2007-06-20 10:05:00,26.88,26.95,26.88,26.95,8400.0,26.88,26.95,26.88,26.95,8400.0
2007-06-20 10:10:00,26.95,26.99,26.92,26.93,7900.0,26.95,26.99,26.92,26.93,7900.0
2007-06-20 10:15:00,26.93,26.96,26.91,26.96,7000.0,26.93,26.96,26.91,26.96,7000.0
2007-06-20 10:20:00,26.97,26.97,26.94,26.97,4500.0,26.97,26.97,26.94,26.97,4500.0
2007-06-20 10:25:00,26.95,26.96,26.94,26.94,6000.0,26.95,26.96,26.94,26.94,6000.0
2007-06-20 10:30:00,26.95,27.05,26.94,27.05,10500.0,26.95,27.05,26.94,27.05,10500.0
2007-06-20 10:35:00,27.05,27.05,27.02,27.03,5500.0,27.05,27.05,27.02,27.03,5500.0
2007-06-20 10:40:00,27.04,27.07,27.02,27.06,4900.0,27.04,27.07,27.02,27.06,4900.0
2007-06-20 10:45:00,27.06,27.06,27.03,27.03,3400.0,27.06,27.06,27.03,27.03,3400.0
2007-06-20 10:50:00,27.04,27.04,26.99,27.01,6700.0,27.04,27.04,26.99,27.01,6700.0
2007-06-20 10:55:00,27.02,27.04,27.01,27.04,3200.0,27.02,27.04,27.01,27.04,3200.0
2007-06-20 11:00:00,27.06,27.06,27.01,27.05,4800.0,27.06,27.06,27.01,27.05,4800.0
2007-06-20 11:05:00,27.05,27.05,26.98,26.98,4200.0,27.05,27.05,26.98,26.98,4200.0
2007-06-20 11:10:00,26.98,26.98,26.93,26.93,7400.0,26.98,26.98,26.93,26.93,7400.0
2007-06-20 11:15:00,26.93,26.94,26.9,26.9,6500.0,26.93,26.94,26.9,26.9,6500.0
2007-06-20 11:20:00,26.9,26.97,26.9,26.97,7800.0,26.9,26.97,26.9,26.97,7800.0
2007-06-20 11:25:00,26.96,26.97,26.95,26.96,3000.0,26.96,26.97,26.95,26.96,3000.0
2007-06-20 11:30:00,26.96,26.97,26.93,26.93,5100.0,26.96,26.97,26.93,26.93,5100.0
2007-06-20 11:35:00,26.92,26.92,26.86,26.87,4600.0,26.92,26.92,26.86,26.87,4600.0
2007-06-20 11:40:00,26.86,26.89,26.85,26.87,5900.0,26.86,26.89,26.85,26.87,5900.0
2007-06-20 11:45:00,26.86,26.94,26.86,26.92,6300.0,26.86,26.94,26.86,26.92,6300.0
2007-06-20 11:50:00,26.91,26.93,26.89,26.93,5100.0,26.91,26.93,26.89,26.93,5100.0
2007-06-20 11:55:00,26.94,26.98,26.9,26.94,8200.0,26.94,26.98,26.9,26.94,8200.0
2007-06-20 12:00:00,26.93,26.93,26.87,26.88,7200.0,26.93,26.93,26.87,26.88,7200.0
2007-06-20 12:05:00,26.87,26.89,26.85,26.86,6200.0,26.87,26.89,26.85,26.86,6200.0
2007-06-20 12:10:00,26.86,26.92,26.86,26.92,4700.0,26.86,26.92,26.86,26.92,4700.0
2007-06-20 12:15:00,26.92,26.95,26.92,26.95,5400.0,26.92,26.95,26.92,26.95,5400.0
2007-06-20 12:20:00,26.96,26.99,26.93,26.98,11700.0,26.96,26.99,26.93,26.98,11700.0
2007-06-20 12:25:00,26.98,26.99,26.96,26.96,3300.0,26.98,26.99,26.96,26.96,3300.0
2007-06-20 12:30:00,26.95,26.97,26.94,26.96,5200.0,26.95,26.97,26.94,26.96,5200.0
2007-06-20 12:35:00,26.96,26.98,26.96,26.97,3300.0,26.96,26.98,26.96,26.97,3300.0
2007-06-20 12:40:00,26.97,26.99,26.96,26.99,4200.0,26.97,26.99,26.96,26.99,4200.0
2007-06-20 12:45:00,26.99,27.0,26.98,26.99,4900.0,26.99,27.0,26.98,26.99,4900.0
2007-06-20 12:50:00,26.99,27.0,26.98,26.98,6600.0,26.99,27.0,26.98,26.98,6600.0
2007-06-20 12:55:00,26.98,26.99,26.96,26.97,6700.0,26.98,26.99,26.96,26.97,6700.0
2007-06-20 13:00:00,26.97,26.97,26.94,26.95,6300.0,26.97,26.97,26.94,26.95,6300.0
2007-06-20 13:05:00,26.95,26.95,26.89,26.89,6300.0,26.95,26.95,26.89,26.89,6300.0
2007-06-20 13:10:00,26.88,26.92,26.88,26.88,14100.0,26.88,26.92,26.88,26.88,14100.0
2007-06-20 13:15:00,26.89,26.89,26.87,26.87,4100.0,26.89,26.89,26.87,26.87,4100.0
2007-06-20 13:20:00,26.87,26.91,26.86,26.87,12500.0,26.87,26.91,26.86,26.87,12500.0
2007-06-20 13:25:00,26.87,26.91,26.87,26.91,7600.0,26.87,26.91,26.87,26.91,7600.0
2007-06-20 13:30:00,26.91,26.94,26.91,26.93,3800.0,26.91,26.94,26.91,26.93,3800.0
2007-06-20 13:35:00,26.93,26.94,26.92,26.92,5100.0,26.93,26.94,26.92,26.92,5100.0
2007-06-20 13:40:00,26.92,26.92,26.89,26.9,9100.0,26.92,26.92,26.89,26.9,9100.0
2007-06-20 13:45:00,26.89,26.94,26.89,26.94,7200.0,26.89,26.94,26.89,26.94,7200.0
2007-06-20 13:50:00,26.94,26.98,26.94,26.97,11400.0,26.94,26.98,26.94,26.97,11400.0
2007-06-20 13:55:00,26.97,27.0,26.96,26.98,13300.0,26.97,27.0,26.96,26.98,13300.0
2007-06-20 14:00:00,26.98,26.98,26.91,26.92,60700.0,26.98,26.98,26.91,26.92,60700.0
2007-06-20 14:05:00,26.92,26.93,26.91,26.93,6500.0,26.92,26.93,26.91,26.93,6500.0
2007-06-20 14:10:00,26.92,26.94,26.92,26.92,5300.0,26.92,26.94,26.92,26.92,5300.0
2007-06-20 14:15:00,26.92,26.92,26.89,26.9,9400.0,26.92,26.92,26.89,26.9,9400.0
2007-06-20 14:20:00,26.9,26.93,26.89,26.91,13800.0,26.9,26.93,26.89,26.91,13800.0
2007-06-20 14:25:00,26.91,26.93,26.89,26.93,11200.0,26.91,26.93,26.89,26.93,11200.0
2007-06-20 14:30:00,26.93,26.98,26.92,26.98,9400.0,26.93,26.98,26.92,26.98,9400.0
2007-06-20 14:35:00,26.96,26.97,26.87,26.87,12600.0,26.96,26.97,26.87,26.87,12600.0
2007-06-20 14:40:00,26.87,26.92,26.87,26.91,11000.0,26.87,26.92,26.87,26.91,11000.0
2007-06-20 14:45:00,26.91,26.92,26.88,26.9,13700.0,26.91,26.92,26.88,26.9,13700.0
2007-06-20 14:50:00,26.9,26.98,26.9,26.98,24300.0,26.9,26.98,26.9,26.98,24300.0
2007-06-20 14:55:00,26.98,26.99,26.95,26.98,9300.0,26.98,26.99,26.95,26.98,9300.0
2007-06-20 15:00:00,26.98,26.98,26.9,26.9,35800.0,26.98,26.98,26.9,26.9,35800.0
2007-06-20 15:05:00,26.9,26.91,26.88,26.9,10500.0,26.9,26.91,26.88,26.9,10500.0
2007-06-20 15:10:00,26.89,26.92,26.89,26.89,9600.0,26.89,26.92,26.89,26.89,9600.0
2007-06-20 15:15:00,26.88,26.89,26.88,26.88,11600.0,26.88,26.89,26.88,26.88,11600.0
2007-06-20 15:20:00,26.87,26.88,26.81,26.82,16000.0,26.87,26.88,26.81,26.82,16000.0
2007-06-20 15:25:00,26.82,26.87,26.81,26.81,19500.0,26.82,26.87,26.81,26.81,19500.0
2007-06-20 15:30:00,26.81,26.86,26.8,26.85,32800.0,26.81,26.86,26.8,26.85,32800.0
2007-06-20 15:35:00,26.85,26.85,26.73,26.74,10100.0,26.85,26.85,26.73,26.74,10100.0
2007-06-20 15:40:00,26.73,26.78,26.71,26.72,20000.0,26.73,26.78,26.71,26.72,20000.0
2007-06-20 15:45:00,26.72,26.73,26.66,26.68,30400.0,26.72,26.73,26.66,26.68,30400.0
2007-06-20 15:50:00,26.68,26.7,26.67,26.67,20300.0,26.68,26.7,26.67,26.67,20300.0
2007-06-20 15:55:00,26.67,26.68,26.66,26.67,28100.0,26.67,26.68,26.66,26.67,28100.0
2007-06-21 09:30:00,26.6,26.6,26.51,26.53,5800.0,26.6,26.6,26.51,26.53,5800.0
2007-06-21 09:35:00,26.51,26.56,26.42,26.42,9400.0,26.51,26.56,26.42,26.42,9400.0
2007-06-21 09:40:00,26.41,26.42,26.38,26.39,7000.0,26.41,26.42,26.38,26.39,7000.0
2007-06-21 09:45:00,26.38,26.39,26.31,26.35,14500.0,26.38,26.39,26.31,26.35,14500.0
2007-06-21 09:50:00,26.35,26.47,26.35,26.45,14400.0,26.35,26.47,26.35,26.45,14400.0
2007-06-21 09:55:00,26.45,26.47,26.38,26.39,8900.0,26.45,26.47,26.38,26.39,8900.0
2007-06-21 10:00:00,26.38,26.4,26.34,26.36,7500.0,26.38,26.4,26.34,26.36,7500.0
2007-06-21 10:05:00,26.37,26.39,26.34,26.34,8700.0,26.37,26.39,26.34,26.34,8700.0
2007-06-21 10:10:00,26.36,26.43,26.36,26.41,5900.0,26.36,26.43,26.36,26.41,5900.0
2007-06-21 10:15:00,26.41,26.52,26.41,26.52,4600.0,26.41,26.52,26.41,26.52,4600.0
2007-06-21 10:20:00,26.53,26.56,26.51,26.52,12800.0,26.53,26.56,26.51,26.52,12800.0
2007-06-21 10:25:00,26.52,26.56,26.51,26.51,11600.0,26.52,26.56,26.51,26.51,11600.0
2007-06-21 10:30:00,26.5,26.51,26.44,26.45,12000.0,26.5,26.51,26.44,26.45,12000.0
2007-06-21 10:35:00,26.45,26.45,26.43,26.44,7200.0,26.45,26.45,26.43,26.44,7200.0
2007-06-21 10:40:00,26.44,26.53,26.44,26.52,7800.0,26.44,26.53,26.44,26.52,7800.0
2007-06-21 10:45:00,26.51,26.54,26.5,26.54,4800.0,26.51,26.54,26.5,26.54,4800.0
2007-06-21 10:50:00,26.55,26.65,26.55,26.63,11000.0,26.55,26.65,26.55,26.63,11000.0
2007-06-21 10:55:00,26.63,26.71,26.62,26.62,15600.0,26.63,26.71,26.62,26.62,15600.0
2007-06-21 11:00:00,26.63,26.63,26.61,26.61,5700.0,26.63,26.63,26.61,26.61,5700.0
2007-06-21 11:05:00,26.61,26.62,26.59,26.59,7000.0,26.61,26.62,26.59,26.59,7000.0
2007-06-21 11:10:00,26.59,26.59,26.54,26.59,11300.0,26.59,26.59,26.54,26.59,11300.0
2007-06-21 11:15:00,26.59,26.65,26.58,26.65,4600.0,26.59,26.65,26.58,26.65,4600.0
2007-06-21 11:20:00,26.65,26.65,26.6,26.6,7700.0,26.65,26.65,26.6,26.6,7700.0
2007-06-21 11:25:00,26.59,26.6,26.57,26.57,4600.0,26.59,26.6,26.57,26.57,4600.0
2007-06-21 11:30:00,26.57,26.57,26.55,26.55,7100.0,26.57,26.57,26.55,26.55,7100.0
2007-06-21 11:35:00,26.55,26.58,26.55,26.56,4700.0,26.55,26.58,26.55,26.56,4700.0
2007-06-21 11:40:00,26.56,26.58,26.55,26.57,5700.0,26.56,26.58,26.55,26.57,5700.0
2007-06-21 11:45:00,26.57,26.57,26.54,26.54,6000.0,26.57,26.57,26.54,26.54,6000.0
2007-06-21 11:50:00,26.54,26.55,26.52,26.52,4600.0,26.54,26.55,26.52,26.52,4600.0
2007-06-21 11:55:00,26.52,26.52,26.5,26.5,3000.0,26.52,26.52,26.5,26.5,3000.0
2007-06-21 12:00:00,26.5,26.61,26.5,26.6,9700.0,26.5,26.61,26.5,26.6,9700.0
2007-06-21 12:05:00,26.59,26.59,26.58,26.58,4600.0,26.59,26.59,26.58,26.58,4600.0
2007-06-21 12:10:00,26.58,26.62,26.57,26.61,6900.0,26.58,26.62,26.57,26.61,6900.0
2007-06-21 12:15:00,26.6,26.61,26.59,26.59,7400.0,26.6,26.61,26.59,26.59,7400.0
2007-06-21 12:20:00,26.59,26.63,26.58,26.61,7900.0,26.59,26.63,26.58,26.61,7900.0
2007-06-21 12:25:00,26.6,26.62,26.59,26.62,5100.0,26.6,26.62,26.59,26.62,5100.0
2007-06-21 12:30:00,26.62,26.62,26.6,26.62,9100.0,26.62,26.62,26.6,26.62,9100.0
2007-06-21 12:35:00,26.61,26.63,26.6,26.63,4200.0,26.61,26.63,26.6,26.63,4200.0
2007-06-21 12:40:00,26.65,26.66,26.62,26.65,10700.0,26.65,26.66,26.62,26.65,10700.0
2007-06-21 12:45:00,26.65,26.69,26.6,26.63,46000.0,26.65,26.69,26.6,26.63,46000.0
2007-06-21 12:50:00,26.63,26.63,26.59,26.59,11300.0,26.63,26.63,26.59,26.59,11300.0
2007-06-21 12:55:00,26.59,26.61,26.59,26.6,10000.0,26.59,26.61,26.59,26.6,10000.0
2007-06-21 13:00:00,26.6,26.64,26.6,26.64,6200.0,26.6,26.64,26.6,26.64,6200.0
2007-06-21 13:05:00,26.64,26.68,26.64,26.66,6300.0,26.64,26.68,26.64,26.66,6300.0
2007-06-21 13:10:00,26.68,26.69,26.67,26.69,17300.0,26.68,26.69,26.67,26.69,17300.0
2007-06-21 13:15:00,26.69,26.75,26.69,26.74,21000.0,26.69,26.75,26.69,26.74,21000.0
2007-06-21 13:20:00,26.74,26.77,26.74,26.76,26900.0,26.74,26.77,26.74,26.76,26900.0
2007-06-21 13:25:00,26.76,26.77,26.73,26.74,21000.0,26.76,26.77,26.73,26.74,21000.0
2007-06-21 13:30:00,26.74,26.78,26.74,26.76,11300.0,26.74,26.78,26.74,26.76,11300.0
2007-06-21 13:35:00,26.76,26.76,26.73,26.73,6400.0,26.76,26.76,26.73,26.73,6400.0
2007-06-21 13:40:00,26.72,26.77,26.68,26.77,25600.0,26.72,26.77,26.68,26.77,25600.0
2007-06-21 13:45:00,26.78,26.79,26.77,26.77,5200.0,26.78,26.79,26.77,26.77,5200.0
2007-06-21 13:50:00,26.77,26.77,26.75,26.75,8900.0,26.77,26.77,26.75,26.75,8900.0
2007-06-21 13:55:00,26.75,26.75,26.74,26.75,31500.0,26.75,26.75,26.74,26.75,31500.0
2007-06-21 14:00:00,26.76,26.78,26.76,26.76,6200.0,26.76,26.78,26.76,26.76,6200.0
2007-06-21 14:05:00,26.76,26.76,26.75,26.75,5200.0,26.76,26.76,26.75,26.75,5200.0
2007-06-21 14:10:00,26.75,26.75,26.63,26.66,23700.0,26.75,26.75,26.63,26.66,23700.0
2007-06-21 14:15:00,26.65,26.71,26.65,26.71,14100.0,26.65,26.71,26.65,26.71,14100.0
2007-06-21 14:20:00,26.7,26.71,26.68,26.68,8000.0,26.7,26.71,26.68,26.68,8000.0
2007-06-21 14:25:00,26.68,26.68,26.64,26.66,15800.0,26.68,26.68,26.64,26.66,15800.0
2007-06-21 14:30:00,26.66,26.66,26.64,26.65,15700.0,26.66,26.66,26.64,26.65,15700.0
2007-06-21 14:35:00,26.65,26.66,26.64,26.65,7200.0,26.65,26.66,26.64,26.65,7200.0
2007-06-21 14:40:00,26.65,26.71,26.65,26.7,16300.0,26.65,26.71,26.65,26.7,16300.0
2007-06-21 14:45:00,26.7,26.7,26.69,26.69,7800.0,26.7,26.7,26.69,26.69,7800.0
2007-06-21 14:50:00,26.69,26.73,26.67,26.72,12500.0,26.69,26.73,26.67,26.72,12500.0
2007-06-21 14:55:00,26.72,26.77,26.71,26.77,17100.0,26.72,26.77,26.71,26.77,17100.0
2007-06-21 15:00:00,26.77,26.77,26.75,26.77,10800.0,26.77,26.77,26.75,26.77,10800.0
2007-06-21 15:05:00,26.77,26.79,26.76,26.76,7900.0,26.77,26.79,26.76,26.76,7900.0
2007-06-21 15:10:00,26.76,26.76,26.74,26.75,10000.0,26.76,26.76,26.74,26.75,10000.0
2007-06-21 15:15:00,26.75,26.8,26.75,26.8,10700.0,26.75,26.8,26.75,26.8,10700.0
2007-06-21 15:20:00,26.8,26.81,26.77,26.81,13100.0,26.8,26.81,26.77,26.81,13100.0
2007-06-21 15:25:00,26.81,26.81,26.77,26.78,7800.0,26.81,26.81,26.77,26.78,7800.0
2007-06-21 15:30:00,26.78,26.81,26.78,26.8,9600.0,26.78,26.81,26.78,26.8,9600.0
2007-06-21 15:35:00,26.8,26.86,26.8,26.85,15200.0,26.8,26.86,26.8,26.85,15200.0
2007-06-21 15:40:00,26.85,26.88,26.85,26.86,13500.0,26.85,26.88,26.85,26.86,13500.0
2007-06-21 15:45:00,26.87,26.87,26.83,26.83,19700.0,26.87,26.87,26.83,26.83,19700.0
2007-06-21 15:50:00,26.84,26.89,26.84,26.88,28500.0,26.84,26.89,26.84,26.88,28500.0
2007-06-21 15:55:00,26.88,26.92,26.87,26.87,22800.0,26.88,26.92,26.87,26.87,22800.0
2007-06-22 09:30:00,26.69,26.73,26.69,26.69,8400.0,26.69,26.73,26.69,26.69,8400.0
2007-06-22 09:35:00,26.71,26.71,26.65,26.71,4100.0,26.71,26.71,26.65,26.71,4100.0
2007-06-22 09:40:00,26.7,26.71,26.54,26.54,5500.0,26.7,26.71,26.54,26.54,5500.0
2007-06-22 09:45:00,26.54,26.55,26.41,26.43,42400.0,26.54,26.55,26.41,26.43,42400.0
2007-06-22 09:50:00,26.43,26.47,26.42,26.46,22800.0,26.43,26.47,26.42,26.46,22800.0
2007-06-22 09:55:00,26.44,26.49,26.42,26.48,11700.0,26.44,26.49,26.42,26.48,11700.0
2007-06-22 10:00:00,26.48,26.51,26.41,26.5,68800.0,26.48,26.51,26.41,26.5,68800.0
2007-06-22 10:05:00,26.51,26.71,26.5,26.66,27300.0,26.51,26.71,26.5,26.66,27300.0
2007-06-22 10:10:00,26.68,26.73,26.67,26.72,10900.0,26.68,26.73,26.67,26.72,10900.0
2007-06-22 10:15:00,26.72,26.8,26.69,26.79,10600.0,26.72,26.8,26.69,26.79,10600.0
2007-06-22 10:20:00,26.79,26.83,26.78,26.82,17400.0,26.79,26.83,26.78,26.82,17400.0
2007-06-22 10:25:00,26.83,26.85,26.8,26.85,18700.0,26.83,26.85,26.8,26.85,18700.0
2007-06-22 10:30:00,26.84,26.86,26.8,26.82,15200.0,26.84,26.86,26.8,26.82,15200.0
2007-06-22 10:35:00,26.82,26.88,26.81,26.88,10800.0,26.82,26.88,26.81,26.88,10800.0
2007-06-22 10:40:00,26.88,26.9,26.85,26.85,9000.0,26.88,26.9,26.85,26.85,9000.0
2007-06-22 10:45:00,26.85,26.87,26.83,26.86,7800.0,26.85,26.87,26.83,26.86,7800.0
2007-06-22 10:50:00,26.86,26.88,26.8,26.86,8800.0,26.86,26.88,26.8,26.86,8800.0
2007-06-22 10:55:00,26.86,26.88,26.78,26.79,5300.0,26.86,26.88,26.78,26.79,5300.0
2007-06-22 11:00:00,26.79,26.8,26.7,26.71,5000.0,26.79,26.8,26.7,26.71,5000.0
2007-06-22 11:05:00,26.72,26.72,26.67,26.67,10700.0,26.72,26.72,26.67,26.67,10700.0
2007-06-22 11:10:00,26.68,26.7,26.67,26.68,7100.0,26.68,26.7,26.67,26.68,7100.0
2007-06-22 11:15:00,26.69,26.69,26.66,26.66,3800.0,26.69,26.69,26.66,26.66,3800.0
2007-06-22 11:20:00,26.66,26.69,26.65,26.68,7200.0,26.66,26.69,26.65,26.68,7200.0
2007-06-22 11:25:00,26.67,26.73,26.67,26.7,8500.0,26.67,26.73,26.67,26.7,8500.0
2007-06-22 11:30:00,26.71,26.75,26.7,26.74,8900.0,26.71,26.75,26.7,26.74,8900.0
2007-06-22 11:35:00,26.74,26.74,26.71,26.72,2900.0,26.74,26.74,26.71,26.72,2900.0
2007-06-22 11:40:00,26.72,26.73,26.65,26.65,5900.0,26.72,26.73,26.65,26.65,5900.0
2007-06-22 11:45:00,26.66,26.66,26.55,26.57,10000.0,26.66,26.66,26.55,26.57,10000.0
2007-06-22 11:50:00,26.58,26.62,26.58,26.6,8800.0,26.58,26.62,26.58,26.6,8800.0
2007-06-22 11:55:00,26.6,26.66,26.6,26.66,6400.0,26.6,26.66,26.6,26.66,6400.0
2007-06-22 12:00:00,26.67,26.67,26.62,26.64,8400.0,26.67,26.67,26.62,26.64,8400.0
2007-06-22 12:05:00,26.63,26.63,26.6,26.6,5400.0,26.63,26.63,26.6,26.6,5400.0
2007-06-22 12:10:00,26.6,26.6,26.56,26.56,6000.0,26.6,26.6,26.56,26.56,6000.0
2007-06-22 12:15:00,26.55,26.6,26.53,26.56,9600.0,26.55,26.6,26.53,26.56,9600.0
2007-06-22 12:20:00,26.55,26.56,26.52,26.53,7800.0,26.55,26.56,26.52,26.53,7800.0
2007-06-22 12:25:00,26.54,26.54,26.48,26.5,10200.0,26.54,26.54,26.48,26.5,10200.0
2007-06-22 12:30:00,26.49,26.49,26.44,26.48,13700.0,26.49,26.49,26.44,26.48,13700.0
2007-06-22 12:35:00,26.49,26.53,26.48,26.53,4400.0,26.49,26.53,26.48,26.53,4400.0
2007-06-22 12:40:00,26.54,26.55,26.52,26.53,6400.0,26.54,26.55,26.52,26.53,6400.0
2007-06-22 12:45:00,26.52,26.53,26.48,26.52,5800.0,26.52,26.53,26.48,26.52,5800.0
2007-06-22 12:50:00,26.53,26.53,26.48,26.5,7900.0,26.53,26.53,26.48,26.5,7900.0
2007-06-22 12:55:00,26.5,26.5,26.47,26.47,3100.0,26.5,26.5,26.47,26.47,3100.0
2007-06-22 13:00:00,26.48,26.49,26.45,26.47,12400.0,26.48,26.49,26.45,26.47,12400.0
2007-06-22 13:05:00,26.46,26.53,26.42,26.52,13700.0,26.46,26.53,26.42,26.52,13700.0
2007-06-22 13:10:00,26.51,26.56,26.5,26.56,12900.0,26.51,26.56,26.5,26.56,12900.0
2007-06-22 13:15:00,26.56,26.61,26.56,26.57,9200.0,26.56,26.61,26.56,26.57,9200.0
2007-06-22 13:20:00,26.57,26.66,26.57,26.66,12200.0,26.57,26.66,26.57,26.66,12200.0
2007-06-22 13:25:00,26.66,26.7,26.65,26.66,10500.0,26.66,26.7,26.65,26.66,10500.0
2007-06-22 13:30:00,26.66,26.69,26.62,26.64,8700.0,26.66,26.69,26.62,26.64,8700.0
2007-06-22 13:35:00,26.64,26.65,26.56,26.59,8600.0,26.64,26.65,26.56,26.59,8600.0
2007-06-22 13:40:00,26.6,26.62,26.57,26.57,5600.0,26.6,26.62,26.57,26.57,5600.0
2007-06-22 13:45:00,26.57,26.59,26.57,26.58,4100.0,26.57,26.59,26.57,26.58,4100.0
2007-06-22 13:50:00,26.58,26.59,26.54,26.55,6200.0,26.58,26.59,26.54,26.55,6200.0
2007-06-22 13:55:00,26.55,26.57,26.52,26.53,6900.0,26.55,26.57,26.52,26.53,6900.0
2007-06-22 14:00:00,26.53,26.55,26.53,26.54,7400.0,26.53,26.55,26.53,26.54,7400.0
2007-06-22 14:05:00,26.54,26.55,26.49,26.49,5100.0,26.54,26.55,26.49,26.49,5100.0
2007-06-22 14:10:00,26.5,26.58,26.5,26.58,8500.0,26.5,26.58,26.5,26.58,8500.0
2007-06-22 14:15:00,26.58,26.65,26.57,26.64,11700.0,26.58,26.65,26.57,26.64,11700.0
2007-06-22 14:20:00,26.63,26.63,26.53,26.54,8500.0,26.63,26.63,26.53,26.54,8500.0
2007-06-22 14:25:00,26.54,26.63,26.54,26.63,6700.0,26.54,26.63,26.54,26.63,6700.0
2007-06-22 14:30:00,26.63,26.66,26.61,26.61,6600.0,26.63,26.66,26.61,26.61,6600.0
2007-06-22 14:35:00,26.6,26.65,26.59,26.62,5700.0,26.6,26.65,26.59,26.62,5700.0
2007-06-22 14:40:00,26.62,26.63,26.59,26.61,5600.0,26.62,26.63,26.59,26.61,5600.0
2007-06-22 14:45:00,26.61,26.62,26.6,26.6,4700.0,26.61,26.62,26.6,26.6,4700.0
2007-06-22 14:50:00,26.6,26.64,26.6,26.63,6600.0,26.6,26.64,26.6,26.63,6600.0
2007-06-22 14:55:00,26.63,26.63,26.61,26.63,9400.0,26.63,26.63,26.61,26.63,9400.0
2007-06-22 15:00:00,26.63,26.63,26.6,26.62,8300.0,26.63,26.63,26.6,26.62,8300.0
2007-06-22 15:05:00,26.62,26.65,26.61,26.64,8900.0,26.62,26.65,26.61,26.64,8900.0
2007-06-22 15:10:00,26.63,26.64,26.63,26.63,4600.0,26.63,26.64,26.63,26.63,4600.0
2007-06-22 15:15:00,26.63,26.68,26.63,26.68,8600.0,26.63,26.68,26.63,26.68,8600.0
2007-06-22 15:20:00,26.69,26.71,26.69,26.69,10600.0,26.69,26.71,26.69,26.69,10600.0
2007-06-22 15:25:00,26.7,26.71,26.63,26.63,13500.0,26.7,26.71,26.63,26.63,13500.0
2007-06-22 15:30:00,26.63,26.73,26.63,26.69,15000.0,26.63,26.73,26.63,26.69,15000.0
2007-06-22 15:35:00,26.68,26.7,26.63,26.63,28100.0,26.68,26.7,26.63,26.63,28100.0
2007-06-22 15:40:00,26.64,26.66,26.61,26.62,13700.0,26.64,26.66,26.61,26.62,13700.0
2007-06-22 15:45:00,26.62,26.64,26.59,26.64,31100.0,26.62,26.64,26.59,26.64,31100.0
2007-06-22 15:50:00,26.63,26.63,26.58,26.62,20800.0,26.63,26.63,26.58,26.62,20800.0
2007-06-22 15:55:00,26.61,26.63,26.59,26.59,46400.0,26.61,26.63,26.59,26.59,46400.0
2007-06-25 09:30:00,26.57,26.66,26.56,26.56,9900.0,26.57,26.66,26.56,26.56,9900.0
2007-06-25 09:35:00,26.56,26.56,26.37,26.45,12800.0,26.56,26.56,26.37,26.45,12800.0
2007-06-25 09:40:00,26.46,26.55,26.32,26.36,15300.0,26.46,26.55,26.32,26.36,15300.0
2007-06-25 09:45:00,26.37,26.41,26.35,26.37,11800.0,26.37,26.41,26.35,26.37,11800.0
2007-06-25 09:50:00,26.39,26.46,26.38,26.46,6100.0,26.39,26.46,26.38,26.46,6100.0
2007-06-25 09:55:00,26.47,26.54,26.47,26.49,5900.0,26.47,26.54,26.47,26.49,5900.0
2007-06-25 10:00:00,26.49,26.54,26.48,26.51,9100.0,26.49,26.54,26.48,26.51,9100.0
2007-06-25 10:05:00,26.51,26.53,26.46,26.53,8900.0,26.51,26.53,26.46,26.53,8900.0
2007-06-25 10:10:00,26.54,26.69,26.54,26.68,7000.0,26.54,26.69,26.54,26.68,7000.0
2007-06-25 10:15:00,26.69,26.85,26.69,26.85,19300.0,26.69,26.85,26.69,26.85,19300.0
2007-06-25 10:20:00,26.85,26.85,26.75,26.8,18100.0,26.85,26.85,26.75,26.8,18100.0
2007-06-25 10:25:00,26.78,26.8,26.74,26.74,4500.0,26.78,26.8,26.74,26.74,4500.0
2007-06-25 10:30:00,26.74,26.84,26.74,26.77,10400.0,26.74,26.84,26.74,26.77,10400.0
2007-06-25 10:35:00,26.77,26.77,26.68,26.68,10200.0,26.77,26.77,26.68,26.68,10200.0
2007-06-25 10:40:00,26.66,26.67,26.63,26.65,3300.0,26.66,26.67,26.63,26.65,3300.0
2007-06-25 10:45:00,26.63,26.66,26.6,26.62,11500.0,26.63,26.66,26.6,26.62,11500.0
2007-06-25 10:50:00,26.6,26.7,26.6,26.69,5700.0,26.6,26.7,26.6,26.69,5700.0
2007-06-25 10:55:00,26.69,26.77,26.69,26.75,7500.0,26.69,26.77,26.69,26.75,7500.0
2007-06-25 11:00:00,26.77,26.81,26.75,26.8,4600.0,26.77,26.81,26.75,26.8,4600.0
2007-06-25 11:05:00,26.8,26.82,26.77,26.78,7100.0,26.8,26.82,26.77,26.78,7100.0
2007-06-25 11:10:00,26.77,26.77,26.73,26.74,5200.0,26.77,26.77,26.73,26.74,5200.0
2007-06-25 11:15:00,26.74,26.75,26.72,26.72,3900.0,26.74,26.75,26.72,26.72,3900.0
2007-06-25 11:20:00,26.72,26.73,26.7,26.7,2900.0,26.72,26.73,26.7,26.7,2900.0
2007-06-25 11:25:00,26.7,26.71,26.68,26.68,2800.0,26.7,26.71,26.68,26.68,2800.0
2007-06-25 11:30:00,26.69,26.69,26.66,26.66,10000.0,26.69,26.69,26.66,26.66,10000.0
2007-06-25 11:35:00,26.66,26.66,26.62,26.63,3600.0,26.66,26.66,26.62,26.63,3600.0
2007-06-25 11:40:00,26.63,26.63,26.59,26.6,3900.0,26.63,26.63,26.59,26.6,3900.0
2007-06-25 11:45:00,26.59,26.61,26.58,26.61,7500.0,26.59,26.61,26.58,26.61,7500.0
2007-06-25 11:50:00,26.61,26.62,26.59,26.62,4900.0,26.61,26.62,26.59,26.62,4900.0
2007-06-25 11:55:00,26.62,26.66,26.61,26.63,7100.0,26.62,26.66,26.61,26.63,7100.0
2007-06-25 12:00:00,26.65,26.69,26.65,26.67,2900.0,26.65,26.69,26.65,26.67,2900.0
2007-06-25 12:05:00,26.68,26.7,26.67,26.7,2800.0,26.68,26.7,26.67,26.7,2800.0
2007-06-25 12:10:00,26.7,26.75,26.7,26.72,10700.0,26.7,26.75,26.7,26.72,10700.0
2007-06-25 12:15:00,26.72,26.73,26.69,26.69,4200.0,26.72,26.73,26.69,26.69,4200.0
2007-06-25 12:20:00,26.69,26.7,26.69,26.69,2500.0,26.69,26.7,26.69,26.69,2500.0
2007-06-25 12:25:00,26.69,26.69,26.63,26.64,2900.0,26.69,26.69,26.63,26.64,2900.0
2007-06-25 12:30:00,26.63,26.66,26.63,26.63,6200.0,26.63,26.66,26.63,26.63,6200.0
2007-06-25 12:35:00,26.63,26.64,26.62,26.63,6100.0,26.63,26.64,26.62,26.63,6100.0
2007-06-25 12:40:00,26.62,26.66,26.6,26.65,13700.0,26.62,26.66,26.6,26.65,13700.0
2007-06-25 12:45:00,26.65,26.66,26.6,26.6,14000.0,26.65,26.66,26.6,26.6,14000.0
2007-06-25 12:50:00,26.61,26.65,26.58,26.61,9400.0,26.61,26.65,26.58,26.61,9400.0
2007-06-25 12:55:00,26.61,26.62,26.58,26.58,3000.0,26.61,26.62,26.58,26.58,3000.0
2007-06-25 13:00:00,26.58,26.62,26.58,26.58,6800.0,26.58,26.62,26.58,26.58,6800.0
2007-06-25 13:05:00,26.58,26.61,26.56,26.59,8600.0,26.58,26.61,26.56,26.59,8600.0
2007-06-25 13:10:00,26.58,26.61,26.58,26.61,2000.0,26.58,26.61,26.58,26.61,2000.0
2007-06-25 13:15:00,26.61,26.61,26.55,26.56,4700.0,26.61,26.61,26.55,26.56,4700.0
2007-06-25 13:20:00,26.55,26.57,26.54,26.55,10400.0,26.55,26.57,26.54,26.55,10400.0
2007-06-25 13:25:00,26.56,26.61,26.56,26.59,4700.0,26.56,26.61,26.56,26.59,4700.0
2007-06-25 13:30:00,26.59,26.67,26.59,26.6,9500.0,26.59,26.67,26.59,26.6,9500.0
2007-06-25 13:35:00,26.6,26.64,26.6,26.63,4000.0,26.6,26.64,26.6,26.63,4000.0
2007-06-25 13:40:00,26.64,26.66,26.58,26.65,23600.0,26.64,26.66,26.58,26.65,23600.0
2007-06-25 13:45:00,26.66,26.66,26.6,26.61,7100.0,26.66,26.66,26.6,26.61,7100.0
2007-06-25 13:50:00,26.6,26.62,26.58,26.61,4900.0,26.6,26.62,26.58,26.61,4900.0
2007-06-25 13:55:00,26.61,26.61,26.52,26.55,10200.0,26.61,26.61,26.52,26.55,10200.0
2007-06-25 14:00:00,26.56,26.56,26.54,26.55,7600.0,26.56,26.56,26.54,26.55,7600.0
2007-06-25 14:05:00,26.56,26.56,26.46,26.48,6200.0,26.56,26.56,26.46,26.48,6200.0
2007-06-25 14:10:00,26.48,26.48,26.41,26.44,12300.0,26.48,26.48,26.41,26.44,12300.0
2007-06-25 14:15:00,26.44,26.45,26.42,26.42,6800.0,26.44,26.45,26.42,26.42,6800.0
2007-06-25 14:20:00,26.43,26.45,26.41,26.44,9900.0,26.43,26.45,26.41,26.44,9900.0
2007-06-25 14:25:00,26.44,26.44,26.41,26.41,9100.0,26.44,26.44,26.41,26.41,9100.0
2007-06-25 14:30:00,26.4,26.41,26.32,26.33,13900.0,26.4,26.41,26.32,26.33,13900.0
2007-06-25 14:35:00,26.32,26.38,26.31,26.35,14000.0,26.32,26.38,26.31,26.35,14000.0
2007-06-25 14:40:00,26.35,26.38,26.31,26.31,4900.0,26.35,26.38,26.31,26.31,4900.0
2007-06-25 14:45:00,26.32,26.35,26.28,26.28,7600.0,26.32,26.35,26.28,26.28,7600.0
2007-06-25 14:50:00,26.29,26.34,26.27,26.29,13400.0,26.29,26.34,26.27,26.29,13400.0
2007-06-25 14:55:00,26.3,26.35,26.27,26.33,9900.0,26.3,26.35,26.27,26.33,9900.0
2007-06-25 15:00:00,26.32,26.34,26.27,26.3,7500.0,26.32,26.34,26.27,26.3,7500.0
2007-06-25 15:05:00,26.33,26.34,26.27,26.31,9400.0,26.33,26.34,26.27,26.31,9400.0
2007-06-25 15:10:00,26.31,26.32,26.28,26.31,7300.0,26.31,26.32,26.28,26.31,7300.0
2007-06-25 15:15:00,26.31,26.37,26.31,26.32,14300.0,26.31,26.37,26.31,26.32,14300.0
2007-06-25 15:20:00,26.31,26.44,26.31,26.43,16300.0,26.31,26.44,26.31,26.43,16300.0
2007-06-25 15:25:00,26.42,26.69,26.36,26.4,10700.0,26.42,26.69,26.36,26.4,10700.0
2007-06-25 15:30:00,26.4,26.49,26.4,26.49,12300.0,26.4,26.49,26.4,26.49,12300.0
2007-06-25 15:35:00,26.48,26.5,26.37,26.42,20000.0,26.48,26.5,26.37,26.42,20000.0
2007-06-25 15:40:00,26.41,26.43,26.33,26.34,16800.0,26.41,26.43,26.33,26.34,16800.0
2007-06-25 15:45:00,26.34,26.37,26.3,26.32,23900.0,26.34,26.37,26.3,26.32,23900.0
2007-06-25 15:50:00,26.32,26.36,26.32,26.34,18200.0,26.32,26.36,26.32,26.34,18200.0
2007-06-25 15:55:00,26.33,26.35,26.27,26.28,60800.0,26.33,26.35,26.27,26.28,60800.0
2007-06-26 09:30:00,26.52,26.55,26.29,26.5,7600.0,26.52,26.55,26.29,26.5,7600.0
2007-06-26 09:35:00,26.44,26.47,26.44,26.46,4900.0,26.44,26.47,26.44,26.46,4900.0
2007-06-26 09:40:00,26.46,26.47,26.45,26.47,7900.0,26.46,26.47,26.45,26.47,7900.0
2007-06-26 09:45:00,26.46,26.5,26.42,26.42,13900.0,26.46,26.5,26.42,26.42,13900.0
2007-06-26 09:50:00,26.42,26.42,26.34,26.35,7100.0,26.42,26.42,26.34,26.35,7100.0
2007-06-26 09:55:00,26.37,26.38,26.33,26.33,7800.0,26.37,26.38,26.33,26.33,7800.0
2007-06-26 10:00:00,26.33,26.5,26.33,26.39,8700.0,26.33,26.5,26.33,26.39,8700.0
2007-06-26 10:05:00,26.39,26.4,26.36,26.36,10200.0,26.39,26.4,26.36,26.36,10200.0
2007-06-26 10:10:00,26.36,26.42,26.36,26.42,9000.0,26.36,26.42,26.36,26.42,9000.0
2007-06-26 10:15:00,26.4,26.42,26.31,26.31,8800.0,26.4,26.42,26.31,26.31,8800.0
2007-06-26 10:20:00,26.32,26.33,26.3,26.31,4400.0,26.32,26.33,26.3,26.31,4400.0
2007-06-26 10:25:00,26.31,26.31,26.17,26.19,70000.0,26.31,26.31,26.17,26.19,70000.0
2007-06-26 10:30:00,26.2,26.33,26.2,26.33,12300.0,26.2,26.33,26.2,26.33,12300.0
2007-06-26 10:35:00,26.32,26.4,26.28,26.39,9700.0,26.32,26.4,26.28,26.39,9700.0
2007-06-26 10:40:00,26.39,26.4,26.33,26.33,4500.0,26.39,26.4,26.33,26.33,4500.0
2007-06-26 10:45:00,26.33,26.33,26.26,26.26,6500.0,26.33,26.33,26.26,26.26,6500.0
2007-06-26 10:50:00,26.26,26.26,26.17,26.19,18200.0,26.26,26.26,26.17,26.19,18200.0
2007-06-26 10:55:00,26.2,26.2,26.17,26.17,9300.0,26.2,26.2,26.17,26.17,9300.0
2007-06-26 11:00:00,26.19,26.22,26.17,26.22,8800.0,26.19,26.22,26.17,26.22,8800.0
2007-06-26 11:05:00,26.23,26.28,26.19,26.22,10800.0,26.23,26.28,26.19,26.22,10800.0
2007-06-26 11:10:00,26.22,26.32,26.21,26.32,7400.0,26.22,26.32,26.21,26.32,7400.0
2007-06-26 11:15:00,26.32,26.34,26.28,26.28,5700.0,26.32,26.34,26.28,26.28,5700.0
2007-06-26 11:20:00,26.28,26.28,26.19,26.19,47000.0,26.28,26.28,26.19,26.19,47000.0
2007-06-26 11:25:00,26.21,26.24,26.2,26.23,6100.0,26.21,26.24,26.2,26.23,6100.0
2007-06-26 11:30:00,26.23,26.35,26.22,26.35,9100.0,26.23,26.35,26.22,26.35,9100.0
2007-06-26 11:35:00,26.35,26.39,26.32,26.35,13100.0,26.35,26.39,26.32,26.35,13100.0
2007-06-26 11:40:00,26.35,26.44,26.35,26.44,10500.0,26.35,26.44,26.35,26.44,10500.0
2007-06-26 11:45:00,26.43,26.47,26.4,26.42,9600.0,26.43,26.47,26.4,26.42,9600.0
2007-06-26 11:50:00,26.42,26.42,26.38,26.38,7600.0,26.42,26.42,26.38,26.38,7600.0
2007-06-26 11:55:00,26.38,26.43,26.38,26.42,4900.0,26.38,26.43,26.38,26.42,4900.0
2007-06-26 12:00:00,26.42,26.45,26.41,26.42,5700.0,26.42,26.45,26.41,26.42,5700.0
2007-06-26 12:05:00,26.42,26.43,26.35,26.36,6400.0,26.42,26.43,26.35,26.36,6400.0
2007-06-26 12:10:00,26.36,26.36,26.31,26.31,3300.0,26.36,26.36,26.31,26.31,3300.0
2007-06-26 12:15:00,26.33,26.34,26.29,26.31,7200.0,26.33,26.34,26.29,26.31,7200.0
2007-06-26 12:20:00,26.31,26.33,26.28,26.31,12800.0,26.31,26.33,26.28,26.31,12800.0
2007-06-26 12:25:00,26.32,26.4,26.32,26.39,9700.0,26.32,26.4,26.32,26.39,9700.0
2007-06-26 12:30:00,26.4,26.41,26.37,26.37,7600.0,26.4,26.41,26.37,26.37,7600.0
2007-06-26 12:35:00,26.37,26.37,26.3,26.31,5300.0,26.37,26.37,26.3,26.31,5300.0
2007-06-26 12:40:00,26.32,26.37,26.32,26.37,6600.0,26.32,26.37,26.32,26.37,6600.0
2007-06-26 12:45:00,26.38,26.42,26.37,26.41,4900.0,26.38,26.42,26.37,26.41,4900.0
2007-06-26 12:50:00,26.41,26.41,26.36,26.36,5800.0,26.41,26.41,26.36,26.36,5800.0
2007-06-26 12:55:00,26.36,26.37,26.33,26.33,5800.0,26.36,26.37,26.33,26.33,5800.0
2007-06-26 13:00:00,26.33,26.37,26.32,26.37,7100.0,26.33,26.37,26.32,26.37,7100.0
2007-06-26 13:05:00,26.37,26.42,26.37,26.4,7700.0,26.37,26.42,26.37,26.4,7700.0
2007-06-26 13:10:00,26.41,26.47,26.39,26.41,8000.0,26.41,26.47,26.39,26.41,8000.0
2007-06-26 13:15:00,26.43,26.45,26.39,26.39,8100.0,26.43,26.45,26.39,26.39,8100.0
2007-06-26 13:20:00,26.4,26.4,26.36,26.36,6900.0,26.4,26.4,26.36,26.36,6900.0
2007-06-26 13:25:00,26.35,26.4,26.35,26.38,7900.0,26.35,26.4,26.35,26.38,7900.0
2007-06-26 13:30:00,26.38,26.43,26.37,26.37,10200.0,26.38,26.43,26.37,26.37,10200.0
2007-06-26 13:35:00,26.37,26.39,26.36,26.36,5900.0,26.37,26.39,26.36,26.36,5900.0
2007-06-26 13:40:00,26.37,26.44,26.36,26.4,11300.0,26.37,26.44,26.36,26.4,11300.0
2007-06-26 13:45:00,26.4,26.4,26.32,26.35,8200.0,26.4,26.4,26.32,26.35,8200.0
2007-06-26 13:50:00,26.35,26.35,26.32,26.32,7800.0,26.35,26.35,26.32,26.32,7800.0
2007-06-26 13:55:00,26.33,26.37,26.32,26.36,6600.0,26.33,26.37,26.32,26.36,6600.0
2007-06-26 14:00:00,26.35,26.36,26.33,26.35,4600.0,26.35,26.36,26.33,26.35,4600.0
2007-06-26 14:05:00,26.35,26.4,26.34,26.37,10300.0,26.35,26.4,26.34,26.37,10300.0
2007-06-26 14:10:00,26.37,26.37,26.33,26.33,6500.0,26.37,26.37,26.33,26.33,6500.0
2007-06-26 14:15:00,26.34,26.34,26.28,26.29,8000.0,26.34,26.34,26.28,26.29,8000.0
2007-06-26 14:20:00,26.29,26.29,26.26,26.26,12600.0,26.29,26.29,26.26,26.26,12600.0
2007-06-26 14:25:00,26.25,26.28,26.24,26.24,10400.0,26.25,26.28,26.24,26.24,10400.0
2007-06-26 14:30:00,26.24,26.3,26.24,26.3,9600.0,26.24,26.3,26.24,26.3,9600.0
2007-06-26 14:35:00,26.3,26.3,26.18,26.19,12700.0,26.3,26.3,26.18,26.19,12700.0
2007-06-26 14:40:00,26.19,26.24,26.17,26.23,11300.0,26.19,26.24,26.17,26.23,11300.0
2007-06-26 14:45:00,26.21,26.32,26.21,26.32,12300.0,26.21,26.32,26.21,26.32,12300.0
2007-06-26 14:50:00,26.32,26.32,26.23,26.24,11100.0,26.32,26.32,26.23,26.24,11100.0
2007-06-26 14:55:00,26.23,26.24,26.21,26.21,10700.0,26.23,26.24,26.21,26.21,10700.0
2007-06-26 15:00:00,26.21,26.22,26.18,26.22,13400.0,26.21,26.22,26.18,26.22,13400.0
2007-06-26 15:05:00,26.22,26.26,26.21,26.26,10200.0,26.22,26.26,26.21,26.26,10200.0
2007-06-26 15:10:00,26.25,26.34,26.25,26.33,11900.0,26.25,26.34,26.25,26.33,11900.0
2007-06-26 15:15:00,26.33,26.35,26.29,26.3,14400.0,26.33,26.35,26.29,26.3,14400.0
2007-06-26 15:20:00,26.29,26.3,26.24,26.26,6000.0,26.29,26.3,26.24,26.26,6000.0
2007-06-26 15:25:00,26.26,26.31,26.26,26.31,10400.0,26.26,26.31,26.26,26.31,10400.0
2007-06-26 15:30:00,26.3,26.37,26.29,26.35,10400.0,26.3,26.37,26.29,26.35,10400.0
2007-06-26 15:35:00,26.34,26.34,26.3,26.33,8700.0,26.34,26.34,26.3,26.33,8700.0
2007-06-26 15:40:00,26.33,26.33,26.3,26.31,9400.0,26.33,26.33,26.3,26.31,9400.0
2007-06-26 15:45:00,26.3,26.32,26.28,26.32,12500.0,26.3,26.32,26.28,26.32,12500.0
2007-06-26 15:50:00,26.32,26.37,26.29,26.37,31000.0,26.32,26.37,26.29,26.37,31000.0
2007-06-26 15:55:00,26.36,26.38,26.33,26.33,43600.0,26.36,26.38,26.33,26.33,43600.0
2007-06-27 09:30:00,26.31,26.5,26.31,26.5,36900.0,26.31,26.5,26.31,26.5,36900.0
2007-06-27 09:35:00,26.53,26.79,26.5,26.66,13600.0,26.53,26.79,26.5,26.66,13600.0
2007-06-27 09:40:00,26.63,26.64,26.46,26.53,10300.0,26.63,26.64,26.46,26.53,10300.0
2007-06-27 09:45:00,26.53,26.55,26.51,26.53,7900.0,26.53,26.55,26.51,26.53,7900.0
2007-06-27 09:50:00,26.53,26.55,26.51,26.54,9900.0,26.53,26.55,26.51,26.54,9900.0
2007-06-27 09:55:00,26.54,26.55,26.5,26.5,14400.0,26.54,26.55,26.5,26.5,14400.0
2007-06-27 10:00:00,26.5,26.5,26.39,26.45,18200.0,26.5,26.5,26.39,26.45,18200.0
2007-06-27 10:05:00,26.45,26.53,26.44,26.5,15300.0,26.45,26.53,26.44,26.5,15300.0
2007-06-27 10:10:00,26.51,26.51,26.49,26.49,9700.0,26.51,26.51,26.49,26.49,9700.0
2007-06-27 10:15:00,26.49,26.5,26.48,26.49,8700.0,26.49,26.5,26.48,26.49,8700.0
2007-06-27 10:20:00,26.49,26.51,26.49,26.51,4500.0,26.49,26.51,26.49,26.51,4500.0
2007-06-27 10:25:00,26.52,26.52,26.5,26.51,6000.0,26.52,26.52,26.5,26.51,6000.0
2007-06-27 10:30:00,26.51,26.58,26.51,26.53,8800.0,26.51,26.58,26.51,26.53,8800.0
2007-06-27 10:35:00,26.53,26.53,26.5,26.5,8100.0,26.53,26.53,26.5,26.5,8100.0
2007-06-27 10:40:00,26.49,26.49,26.42,26.43,12200.0,26.49,26.49,26.42,26.43,12200.0
2007-06-27 10:45:00,26.42,26.43,26.41,26.42,11100.0,26.42,26.43,26.41,26.42,11100.0
2007-06-27 10:50:00,26.42,26.44,26.42,26.43,8200.0,26.42,26.44,26.42,26.43,8200.0
2007-06-27 10:55:00,26.43,26.46,26.43,26.46,4400.0,26.43,26.46,26.43,26.46,4400.0
2007-06-27 11:00:00,26.45,26.45,26.42,26.45,9400.0,26.45,26.45,26.42,26.45,9400.0
2007-06-27 11:05:00,26.44,26.47,26.44,26.47,5800.0,26.44,26.47,26.44,26.47,5800.0
2007-06-27 11:10:00,26.48,26.52,26.47,26.52,6300.0,26.48,26.52,26.47,26.52,6300.0
2007-06-27 11:15:00,26.51,26.56,26.51,26.56,9200.0,26.51,26.56,26.51,26.56,9200.0
2007-06-27 11:20:00,26.56,26.56,26.53,26.55,4900.0,26.56,26.56,26.53,26.55,4900.0
2007-06-27 11:25:00,26.55,26.55,26.53,26.54,2500.0,26.55,26.55,26.53,26.54,2500.0
2007-06-27 11:30:00,26.53,26.53,26.48,26.49,5500.0,26.53,26.53,26.48,26.49,5500.0
2007-06-27 11:35:00,26.49,26.49,26.46,26.46,5600.0,26.49,26.49,26.46,26.46,5600.0
2007-06-27 11:40:00,26.46,26.47,26.46,26.46,7600.0,26.46,26.47,26.46,26.46,7600.0
2007-06-27 11:45:00,26.46,26.47,26.46,26.46,5000.0,26.46,26.47,26.46,26.46,5000.0
2007-06-27 11:50:00,26.46,26.47,26.46,26.47,3400.0,26.46,26.47,26.46,26.47,3400.0
2007-06-27 11:55:00,26.48,26.5,26.48,26.5,10900.0,26.48,26.5,26.48,26.5,10900.0
2007-06-27 12:00:00,26.5,26.53,26.5,26.53,6800.0,26.5,26.53,26.5,26.53,6800.0
2007-06-27 12:05:00,26.52,26.54,26.52,26.53,3100.0,26.52,26.54,26.52,26.53,3100.0
2007-06-27 12:10:00,26.53,26.56,26.53,26.56,5900.0,26.53,26.56,26.53,26.56,5900.0
2007-06-27 12:15:00,26.55,26.56,26.5,26.5,6200.0,26.55,26.56,26.5,26.5,6200.0
2007-06-27 12:20:00,26.51,26.52,26.51,26.51,5900.0,26.51,26.52,26.51,26.51,5900.0
2007-06-27 12:25:00,26.51,26.53,26.5,26.53,6200.0,26.51,26.53,26.5,26.53,6200.0
2007-06-27 12:30:00,26.53,26.54,26.52,26.53,5200.0,26.53,26.54,26.52,26.53,5200.0
2007-06-27 12:35:00,26.54,26.58,26.53,26.58,5100.0,26.54,26.58,26.53,26.58,5100.0
2007-06-27 12:40:00,26.59,26.61,26.58,26.6,10400.0,26.59,26.61,26.58,26.6,10400.0
2007-06-27 12:45:00,26.61,26.62,26.59,26.59,7800.0,26.61,26.62,26.59,26.59,7800.0
2007-06-27 12:50:00,26.58,26.62,26.55,26.6,9300.0,26.58,26.62,26.55,26.6,9300.0
2007-06-27 12:55:00,26.59,26.62,26.57,26.57,9200.0,26.59,26.62,26.57,26.57,9200.0
2007-06-27 13:00:00,26.57,26.62,26.57,26.62,7900.0,26.57,26.62,26.57,26.62,7900.0
2007-06-27 13:05:00,26.62,26.64,26.59,26.62,12900.0,26.62,26.64,26.59,26.62,12900.0
2007-06-27 13:10:00,26.62,26.63,26.56,26.56,6700.0,26.62,26.63,26.56,26.56,6700.0
2007-06-27 13:15:00,26.54,26.55,26.54,26.54,5800.0,26.54,26.55,26.54,26.54,5800.0
2007-06-27 13:20:00,26.55,26.59,26.55,26.58,11100.0,26.55,26.59,26.55,26.58,11100.0
2007-06-27 13:25:00,26.59,26.6,26.51,26.51,10900.0,26.59,26.6,26.51,26.51,10900.0
2007-06-27 13:30:00,26.51,26.57,26.5,26.52,9500.0,26.51,26.57,26.5,26.52,9500.0
2007-06-27 13:35:00,26.53,26.54,26.51,26.54,5500.0,26.53,26.54,26.51,26.54,5500.0
2007-06-27 13:40:00,26.55,26.56,26.54,26.56,5600.0,26.55,26.56,26.54,26.56,5600.0
2007-06-27 13:45:00,26.55,26.58,26.55,26.58,5400.0,26.55,26.58,26.55,26.58,5400.0
2007-06-27 13:50:00,26.58,26.63,26.58,26.61,6900.0,26.58,26.63,26.58,26.61,6900.0
2007-06-27 13:55:00,26.6,26.61,26.59,26.61,4000.0,26.6,26.61,26.59,26.61,4000.0
2007-06-27 14:00:00,26.6,26.62,26.6,26.62,6800.0,26.6,26.62,26.6,26.62,6800.0
2007-06-27 14:05:00,26.62,26.63,26.6,26.62,8200.0,26.62,26.63,26.6,26.62,8200.0
2007-06-27 14:10:00,26.62,26.68,26.62,26.67,13500.0,26.62,26.68,26.62,26.67,13500.0
2007-06-27 14:15:00,26.67,26.69,26.67,26.67,11900.0,26.67,26.69,26.67,26.67,11900.0
2007-06-27 14:20:00,26.66,26.66,26.64,26.64,4200.0,26.66,26.66,26.64,26.64,4200.0
2007-06-27 14:25:00,26.64,26.71,26.64,26.71,11400.0,26.64,26.71,26.64,26.71,11400.0
2007-06-27 14:30:00,26.71,26.71,26.63,26.68,14100.0,26.71,26.71,26.63,26.68,14100.0
2007-06-27 14:35:00,26.69,26.72,26.69,26.7,7600.0,26.69,26.72,26.69,26.7,7600.0
2007-06-27 14:40:00,26.7,26.7,26.66,26.7,13100.0,26.7,26.7,26.66,26.7,13100.0
2007-06-27 14:45:00,26.7,26.72,26.69,26.7,12000.0,26.7,26.72,26.69,26.7,12000.0
2007-06-27 14:50:00,26.7,26.72,26.67,26.72,10500.0,26.7,26.72,26.67,26.72,10500.0
2007-06-27 14:55:00,26.72,26.72,26.68,26.68,10100.0,26.72,26.72,26.68,26.68,10100.0
2007-06-27 15:00:00,26.65,26.67,26.62,26.63,12700.0,26.65,26.67,26.62,26.63,12700.0
2007-06-27 15:05:00,26.64,26.71,26.64,26.7,7400.0,26.64,26.71,26.64,26.7,7400.0
2007-06-27 15:10:00,26.7,26.71,26.69,26.7,4000.0,26.7,26.71,26.69,26.7,4000.0
2007-06-27 15:15:00,26.7,26.72,26.69,26.69,8100.0,26.7,26.72,26.69,26.69,8100.0
2007-06-27 15:20:00,26.69,26.71,26.69,26.7,10100.0,26.69,26.71,26.69,26.7,10100.0
2007-06-27 15:25:00,26.71,26.75,26.71,26.74,11700.0,26.71,26.75,26.71,26.74,11700.0
2007-06-27 15:30:00,26.75,26.78,26.74,26.78,8500.0,26.75,26.78,26.74,26.78,8500.0
2007-06-27 15:35:00,26.79,26.8,26.76,26.76,9000.0,26.79,26.8,26.76,26.76,9000.0
2007-06-27 15:40:00,26.76,26.8,26.75,26.8,17700.0,26.76,26.8,26.75,26.8,17700.0
2007-06-27 15:45:00,26.8,26.82,26.76,26.78,29000.0,26.8,26.82,26.76,26.78,29000.0
2007-06-27 15:50:00,26.79,26.82,26.76,26.82,19400.0,26.79,26.82,26.76,26.82,19400.0
2007-06-27 15:55:00,26.83,26.86,26.82,26.86,23000.0,26.83,26.86,26.82,26.86,23000.0
2007-06-28 09:30:00,26.7,26.9,26.7,26.87,21700.0,26.7,26.9,26.7,26.87,21700.0
2007-06-28 09:35:00,26.86,26.88,26.86,26.86,7200.0,26.86,26.88,26.86,26.86,7200.0
2007-06-28 09:40:00,26.85,26.91,26.82,26.83,4400.0,26.85,26.91,26.82,26.83,4400.0
2007-06-28 09:45:00,26.82,26.82,26.79,26.79,5800.0,26.82,26.82,26.79,26.79,5800.0
2007-06-28 09:50:00,26.79,26.79,26.7,26.72,4100.0,26.79,26.79,26.7,26.72,4100.0
2007-06-28 09:55:00,26.72,26.75,26.7,26.75,6400.0,26.72,26.75,26.7,26.75,6400.0
2007-06-28 10:00:00,26.77,26.93,26.74,26.93,14100.0,26.77,26.93,26.74,26.93,14100.0
2007-06-28 10:05:00,26.93,26.99,26.93,26.98,17600.0,26.93,26.99,26.93,26.98,17600.0
2007-06-28 10:10:00,26.98,27.04,26.97,27.04,15100.0,26.98,27.04,26.97,27.04,15100.0
2007-06-28 10:15:00,27.03,27.09,27.03,27.08,19400.0,27.03,27.09,27.03,27.08,19400.0
2007-06-28 10:20:00,27.08,27.08,27.04,27.04,15000.0,27.08,27.08,27.04,27.04,15000.0
2007-06-28 10:25:00,27.03,27.14,27.03,27.13,14200.0,27.03,27.14,27.03,27.13,14200.0
2007-06-28 10:30:00,27.13,27.13,27.05,27.07,20000.0,27.13,27.13,27.05,27.07,20000.0
2007-06-28 10:35:00,27.06,27.11,27.06,27.11,10600.0,27.06,27.11,27.06,27.11,10600.0
2007-06-28 10:40:00,27.11,27.13,27.09,27.13,10800.0,27.11,27.13,27.09,27.13,10800.0
2007-06-28 10:45:00,27.14,27.18,27.14,27.16,11700.0,27.14,27.18,27.14,27.16,11700.0
2007-06-28 10:50:00,27.16,27.16,27.11,27.12,11300.0,27.16,27.16,27.11,27.12,11300.0
2007-06-28 10:55:00,27.12,27.16,27.1,27.14,12100.0,27.12,27.16,27.1,27.14,12100.0
2007-06-28 11:00:00,27.15,27.16,27.14,27.14,11700.0,27.15,27.16,27.14,27.14,11700.0
2007-06-28 11:05:00,27.14,27.17,27.12,27.16,7400.0,27.14,27.17,27.12,27.16,7400.0
2007-06-28 11:10:00,27.16,27.19,27.15,27.18,10600.0,27.16,27.19,27.15,27.18,10600.0
2007-06-28 11:15:00,27.19,27.23,27.17,27.22,9700.0,27.19,27.23,27.17,27.22,9700.0
2007-06-28 11:20:00,27.22,27.23,27.21,27.23,12600.0,27.22,27.23,27.21,27.23,12600.0
2007-06-28 11:25:00,27.23,27.24,27.21,27.21,9600.0,27.23,27.24,27.21,27.21,9600.0
2007-06-28 11:30:00,27.22,27.25,27.21,27.24,12700.0,27.22,27.25,27.21,27.24,12700.0
2007-06-28 11:35:00,27.24,27.25,27.23,27.23,10400.0,27.24,27.25,27.23,27.23,10400.0
2007-06-28 11:40:00,27.24,27.24,27.22,27.24,9200.0,27.24,27.24,27.22,27.24,9200.0
2007-06-28 11:45:00,27.24,27.25,27.23,27.25,8900.0,27.24,27.25,27.23,27.25,8900.0
2007-06-28 11:50:00,27.24,27.25,27.24,27.25,10200.0,27.24,27.25,27.24,27.25,10200.0
2007-06-28 11:55:00,27.24,27.3,27.24,27.29,12500.0,27.24,27.3,27.24,27.29,12500.0
2007-06-28 12:00:00,27.29,27.3,27.26,27.26,8100.0,27.29,27.3,27.26,27.26,8100.0
2007-06-28 12:05:00,27.25,27.25,27.22,27.22,6400.0,27.25,27.25,27.22,27.22,6400.0
2007-06-28 12:10:00,27.22,27.22,27.2,27.2,4300.0,27.22,27.22,27.2,27.2,4300.0
2007-06-28 12:15:00,27.21,27.24,27.2,27.24,9400.0,27.21,27.24,27.2,27.24,9400.0
2007-06-28 12:20:00,27.24,27.24,27.21,27.21,5000.0,27.24,27.24,27.21,27.21,5000.0
2007-06-28 12:25:00,27.2,27.2,27.17,27.17,1600.0,27.2,27.2,27.17,27.17,1600.0
2007-06-28 12:30:00,27.15,27.16,27.13,27.13,5400.0,27.15,27.16,27.13,27.13,5400.0
2007-06-28 12:35:00,27.13,27.15,27.13,27.13,3300.0,27.13,27.15,27.13,27.13,3300.0
2007-06-28 12:40:00,27.14,27.14,27.09,27.1,4500.0,27.14,27.14,27.09,27.1,4500.0
2007-06-28 12:45:00,27.1,27.1,27.07,27.07,3400.0,27.1,27.1,27.07,27.07,3400.0
2007-06-28 12:50:00,27.07,27.09,27.07,27.08,8100.0,27.07,27.09,27.07,27.08,8100.0
2007-06-28 12:55:00,27.08,27.09,27.08,27.08,4200.0,27.08,27.09,27.08,27.08,4200.0
2007-06-28 13:00:00,27.09,27.09,27.05,27.05,4500.0,27.09,27.09,27.05,27.05,4500.0
2007-06-28 13:05:00,27.05,27.06,27.04,27.04,4700.0,27.05,27.06,27.04,27.04,4700.0
2007-06-28 13:10:00,27.04,27.05,27.02,27.02,6200.0,27.04,27.05,27.02,27.02,6200.0
2007-06-28 13:15:00,27.02,27.06,27.02,27.04,7500.0,27.02,27.06,27.02,27.04,7500.0
2007-06-28 13:20:00,27.03,27.03,27.0,27.01,3400.0,27.03,27.03,27.0,27.01,3400.0
2007-06-28 13:25:00,27.0,27.01,26.99,27.0,2400.0,27.0,27.01,26.99,27.0,2400.0
2007-06-28 13:30:00,27.0,27.0,26.99,26.99,6600.0,27.0,27.0,26.99,26.99,6600.0
2007-06-28 13:35:00,26.98,26.99,26.97,26.97,5700.0,26.98,26.99,26.97,26.97,5700.0
2007-06-28 13:40:00,26.97,26.98,26.95,26.96,7300.0,26.97,26.98,26.95,26.96,7300.0
2007-06-28 13:45:00,26.96,26.97,26.95,26.96,6300.0,26.96,26.97,26.95,26.96,6300.0
2007-06-28 13:50:00,26.97,27.02,26.96,27.02,8100.0,26.97,27.02,26.96,27.02,8100.0
2007-06-28 13:55:00,27.03,27.03,26.99,27.0,7000.0,27.03,27.03,26.99,27.0,7000.0
2007-06-28 14:00:00,27.0,27.01,26.99,27.0,6300.0,27.0,27.01,26.99,27.0,6300.0
2007-06-28 14:05:00,27.0,27.05,26.99,27.05,13000.0,27.0,27.05,26.99,27.05,13000.0
2007-06-28 14:10:00,27.05,27.05,26.96,26.96,8400.0,27.05,27.05,26.96,26.96,8400.0
2007-06-28 14:15:00,26.97,27.09,26.91,27.09,8200.0,26.97,27.09,26.91,27.09,8200.0
2007-06-28 14:20:00,27.09,27.09,27.01,27.04,12100.0,27.09,27.09,27.01,27.04,12100.0
2007-06-28 14:25:00,27.04,27.04,26.93,26.97,12900.0,27.04,27.04,26.93,26.97,12900.0
2007-06-28 14:30:00,26.97,26.97,26.82,26.82,19700.0,26.97,26.97,26.82,26.82,19700.0
2007-06-28 14:35:00,26.83,26.9,26.83,26.85,19700.0,26.83,26.9,26.83,26.85,19700.0
2007-06-28 14:40:00,26.84,26.96,26.84,26.9,26600.0,26.84,26.96,26.84,26.9,26600.0
2007-06-28 14:45:00,26.9,26.96,26.87,26.89,10700.0,26.9,26.96,26.87,26.89,10700.0
2007-06-28 14:50:00,26.88,26.88,26.84,26.85,14400.0,26.88,26.88,26.84,26.85,14400.0
2007-06-28 14:55:00,26.85,26.88,26.82,26.83,17500.0,26.85,26.88,26.82,26.83,17500.0
2007-06-28 15:00:00,26.83,26.84,26.76,26.77,25100.0,26.83,26.84,26.76,26.77,25100.0
2007-06-28 15:05:00,26.77,26.83,26.74,26.83,25200.0,26.77,26.83,26.74,26.83,25200.0
2007-06-28 15:10:00,26.83,26.83,26.78,26.8,20200.0,26.83,26.83,26.78,26.8,20200.0
2007-06-28 15:15:00,26.8,26.85,26.8,26.8,14500.0,26.8,26.85,26.8,26.8,14500.0
2007-06-28 15:20:00,26.8,26.85,26.77,26.83,15300.0,26.8,26.85,26.77,26.83,15300.0
2007-06-28 15:25:00,26.82,26.82,26.78,26.81,10900.0,26.82,26.82,26.78,26.81,10900.0
2007-06-28 15:30:00,26.82,26.87,26.8,26.82,19600.0,26.82,26.87,26.8,26.82,19600.0
2007-06-28 15:35:00,26.81,26.87,26.81,26.86,6800.0,26.81,26.87,26.81,26.86,6800.0
2007-06-28 15:40:00,26.86,26.86,26.78,26.78,18200.0,26.86,26.86,26.78,26.78,18200.0
2007-06-28 15:45:00,26.78,26.82,26.78,26.8,15100.0,26.78,26.82,26.78,26.8,15100.0
2007-06-28 15:50:00,26.8,26.81,26.78,26.8,10000.0,26.8,26.81,26.78,26.8,10000.0
2007-06-28 15:55:00,26.8,26.85,26.8,26.8,33400.0,26.8,26.85,26.8,26.8,33400.0
2007-06-29 09:30:00,26.91,26.95,26.87,26.92,7100.0,26.91,26.95,26.87,26.92,7100.0
2007-06-29 09:35:00,26.86,26.94,26.85,26.85,3500.0,26.86,26.94,26.85,26.85,3500.0
2007-06-29 09:40:00,26.83,26.9,26.83,26.88,5300.0,26.83,26.9,26.83,26.88,5300.0
2007-06-29 09:45:00,26.88,26.93,26.87,26.93,5800.0,26.88,26.93,26.87,26.93,5800.0
2007-06-29 09:50:00,26.9,26.9,26.86,26.89,1300.0,26.9,26.9,26.86,26.89,1300.0
2007-06-29 09:55:00,26.88,26.9,26.81,26.82,5800.0,26.88,26.9,26.81,26.82,5800.0
2007-06-29 10:00:00,26.8,26.87,26.8,26.83,6000.0,26.8,26.87,26.8,26.83,6000.0
2007-06-29 10:05:00,26.8,26.82,26.77,26.81,4600.0,26.8,26.82,26.77,26.81,4600.0
2007-06-29 10:10:00,26.78,26.79,26.73,26.73,4700.0,26.78,26.79,26.73,26.73,4700.0
2007-06-29 10:15:00,26.74,26.74,26.7,26.7,8200.0,26.74,26.74,26.7,26.7,8200.0
2007-06-29 10:20:00,26.7,26.7,26.61,26.64,18900.0,26.7,26.7,26.61,26.64,18900.0
2007-06-29 10:25:00,26.64,26.64,26.6,26.61,11600.0,26.64,26.64,26.6,26.61,11600.0
2007-06-29 10:30:00,26.6,26.61,26.52,26.53,12800.0,26.6,26.61,26.52,26.53,12800.0
2007-06-29 10:35:00,26.53,26.53,26.49,26.52,22400.0,26.53,26.53,26.49,26.52,22400.0
2007-06-29 10:40:00,26.52,26.55,26.52,26.55,11000.0,26.52,26.55,26.52,26.55,11000.0
2007-06-29 10:45:00,26.54,26.55,26.51,26.51,11700.0,26.54,26.55,26.51,26.51,11700.0
2007-06-29 10:50:00,26.51,26.51,26.48,26.49,7900.0,26.51,26.51,26.48,26.49,7900.0
2007-06-29 10:55:00,26.49,26.49,26.48,26.48,1500.0,26.49,26.49,26.48,26.48,1500.0
2007-06-29 11:00:00,26.49,26.49,26.48,26.48,6100.0,26.49,26.49,26.48,26.48,6100.0
2007-06-29 11:05:00,26.48,26.48,26.42,26.43,18900.0,26.48,26.48,26.42,26.43,18900.0
2007-06-29 11:10:00,26.43,26.45,26.43,26.45,12500.0,26.43,26.45,26.43,26.45,12500.0
2007-06-29 11:15:00,26.45,26.49,26.45,26.49,10700.0,26.45,26.49,26.45,26.49,10700.0
2007-06-29 11:20:00,26.49,26.52,26.48,26.51,6700.0,26.49,26.52,26.48,26.51,6700.0
2007-06-29 11:25:00,26.52,26.55,26.51,26.54,6700.0,26.52,26.55,26.51,26.54,6700.0
2007-06-29 11:30:00,26.54,26.54,26.51,26.51,9500.0,26.54,26.54,26.51,26.51,9500.0
2007-06-29 11:35:00,26.52,26.53,26.52,26.52,4400.0,26.52,26.53,26.52,26.52,4400.0
2007-06-29 11:40:00,26.52,26.53,26.52,26.52,8000.0,26.52,26.53,26.52,26.52,8000.0
2007-06-29 11:45:00,26.52,26.53,26.51,26.51,7700.0,26.52,26.53,26.51,26.51,7700.0
2007-06-29 11:50:00,26.51,26.51,26.49,26.5,9100.0,26.51,26.51,26.49,26.5,9100.0
2007-06-29 11:55:00,26.49,26.49,26.48,26.48,11600.0,26.49,26.49,26.48,26.48,11600.0
2007-06-29 12:00:00,26.47,26.47,26.45,26.45,9500.0,26.47,26.47,26.45,26.45,9500.0
2007-06-29 12:05:00,26.45,26.45,26.44,26.44,10200.0,26.45,26.45,26.44,26.44,10200.0
2007-06-29 12:10:00,26.44,26.45,26.39,26.39,9400.0,26.44,26.45,26.39,26.39,9400.0
2007-06-29 12:15:00,26.39,26.39,26.35,26.35,14900.0,26.39,26.39,26.35,26.35,14900.0
2007-06-29 12:20:00,26.35,26.36,26.33,26.35,26000.0,26.35,26.36,26.33,26.35,26000.0
2007-06-29 12:25:00,26.35,26.38,26.35,26.37,7300.0,26.35,26.38,26.35,26.37,7300.0
2007-06-29 12:30:00,26.38,26.38,26.33,26.37,15300.0,26.38,26.38,26.33,26.37,15300.0
2007-06-29 12:35:00,26.37,26.39,26.33,26.38,10100.0,26.37,26.39,26.33,26.38,10100.0
2007-06-29 12:40:00,26.39,26.5,26.39,26.5,10300.0,26.39,26.5,26.39,26.5,10300.0
2007-06-29 12:45:00,26.5,26.5,26.42,26.46,6200.0,26.5,26.5,26.42,26.46,6200.0
2007-06-29 12:50:00,26.45,26.5,26.43,26.49,21100.0,26.45,26.5,26.43,26.49,21100.0
2007-06-29 12:55:00,26.49,26.5,26.44,26.45,18800.0,26.49,26.5,26.44,26.45,18800.0
2007-06-29 13:00:00,26.44,26.48,26.44,26.47,4900.0,26.44,26.48,26.44,26.47,4900.0
2007-06-29 13:05:00,26.47,26.48,26.41,26.41,5000.0,26.47,26.48,26.41,26.41,5000.0
2007-06-29 13:10:00,26.4,26.4,26.38,26.39,7100.0,26.4,26.4,26.38,26.39,7100.0
2007-06-29 13:15:00,26.38,26.39,26.36,26.37,5500.0,26.38,26.39,26.36,26.37,5500.0
2007-06-29 13:20:00,26.36,26.38,26.35,26.38,12500.0,26.36,26.38,26.35,26.38,12500.0
2007-06-29 13:25:00,26.38,26.38,26.37,26.37,5100.0,26.38,26.38,26.37,26.37,5100.0
2007-06-29 13:30:00,26.37,26.37,26.35,26.35,4200.0,26.37,26.37,26.35,26.35,4200.0
2007-06-29 13:35:00,26.35,26.36,26.35,26.35,8400.0,26.35,26.36,26.35,26.35,8400.0
2007-06-29 13:40:00,26.35,26.35,26.34,26.34,8400.0,26.35,26.35,26.34,26.34,8400.0
2007-06-29 13:45:00,26.34,26.35,26.34,26.35,12900.0,26.34,26.35,26.34,26.35,12900.0
2007-06-29 13:50:00,26.34,26.35,26.33,26.33,9000.0,26.34,26.35,26.33,26.33,9000.0
2007-06-29 13:55:00,26.33,26.34,26.32,26.33,9500.0,26.33,26.34,26.32,26.33,9500.0
2007-06-29 14:00:00,26.32,26.33,26.29,26.3,25400.0,26.32,26.33,26.29,26.3,25400.0
2007-06-29 14:05:00,26.3,26.31,26.28,26.28,23300.0,26.3,26.31,26.28,26.28,23300.0
2007-06-29 14:10:00,26.28,26.29,26.25,26.27,13200.0,26.28,26.29,26.25,26.27,13200.0
2007-06-29 14:15:00,26.26,26.27,26.26,26.26,6100.0,26.26,26.27,26.26,26.26,6100.0
2007-06-29 14:20:00,26.27,26.28,26.25,26.27,15500.0,26.27,26.28,26.25,26.27,15500.0
2007-06-29 14:25:00,26.27,26.34,26.27,26.34,16400.0,26.27,26.34,26.27,26.34,16400.0
2007-06-29 14:30:00,26.33,26.36,26.33,26.35,14600.0,26.33,26.36,26.33,26.35,14600.0
2007-06-29 14:35:00,26.35,26.4,26.34,26.4,10300.0,26.35,26.4,26.34,26.4,10300.0
2007-06-29 14:40:00,26.39,26.39,26.35,26.37,21700.0,26.39,26.39,26.35,26.37,21700.0
2007-06-29 14:45:00,26.37,26.38,26.32,26.33,13100.0,26.37,26.38,26.32,26.33,13100.0
2007-06-29 14:50:00,26.33,26.35,26.32,26.34,8100.0,26.33,26.35,26.32,26.34,8100.0
2007-06-29 14:55:00,26.33,26.35,26.33,26.35,7900.0,26.33,26.35,26.33,26.35,7900.0
2007-06-29 15:00:00,26.36,26.38,26.29,26.29,9100.0,26.36,26.38,26.29,26.29,9100.0
2007-06-29 15:05:00,26.29,26.3,26.24,26.26,16000.0,26.29,26.3,26.24,26.26,16000.0
2007-06-29 15:10:00,26.25,26.26,26.21,26.21,11100.0,26.25,26.26,26.21,26.21,11100.0
2007-06-29 15:15:00,26.21,26.28,26.21,26.25,14100.0,26.21,26.28,26.21,26.25,14100.0
2007-06-29 15:20:00,26.25,26.32,26.25,26.28,15100.0,26.25,26.32,26.25,26.28,15100.0
2007-06-29 15:25:00,26.27,26.28,26.17,26.17,14400.0,26.27,26.28,26.17,26.17,14400.0
2007-06-29 15:30:00,26.18,26.18,26.15,26.15,39600.0,26.18,26.18,26.15,26.15,39600.0
2007-06-29 15:35:00,26.16,26.26,26.16,26.24,30600.0,26.16,26.26,26.16,26.24,30600.0
2007-06-29 15:40:00,26.25,26.4,26.25,26.37,43800.0,26.25,26.4,26.25,26.37,43800.0
2007-06-29 15:45:00,26.36,26.38,26.35,26.37,24600.0,26.36,26.38,26.35,26.37,24600.0
2007-06-29 15:50:00,26.38,26.45,26.38,26.4,61800.0,26.38,26.45,26.38,26.4,61800.0
2007-06-29 15:55:00,26.39,26.44,26.39,26.43,49900.0,26.39,26.44,26.39,26.43,49900.0
2007-07-02 09:30:00,26.61,26.62,26.6,26.61,11100.0,26.61,26.62,26.6,26.61,11100.0
2007-07-02 09:35:00,26.61,26.62,26.55,26.55,7400.0,26.61,26.62,26.55,26.55,7400.0
2007-07-02 09:40:00,26.54,26.54,26.43,26.43,8200.0,26.54,26.54,26.43,26.43,8200.0
2007-07-02 09:45:00,26.45,26.6,26.45,26.6,9500.0,26.45,26.6,26.45,26.6,9500.0
2007-07-02 09:50:00,26.6,26.62,26.6,26.61,3400.0,26.6,26.62,26.6,26.61,3400.0
2007-07-02 09:55:00,26.63,26.63,26.61,26.61,6300.0,26.63,26.63,26.61,26.61,6300.0
2007-07-02 10:00:00,26.63,26.65,26.62,26.64,6800.0,26.63,26.65,26.62,26.64,6800.0
2007-07-02 10:05:00,26.64,26.66,26.63,26.66,12900.0,26.64,26.66,26.63,26.66,12900.0
2007-07-02 10:10:00,26.66,26.72,26.66,26.72,6400.0,26.66,26.72,26.66,26.72,6400.0
2007-07-02 10:15:00,26.72,26.75,26.72,26.72,25800.0,26.72,26.75,26.72,26.72,25800.0
2007-07-02 10:20:00,26.72,26.77,26.72,26.77,8800.0,26.72,26.77,26.72,26.77,8800.0
2007-07-02 10:25:00,26.76,26.79,26.73,26.73,16300.0,26.76,26.79,26.73,26.73,16300.0
2007-07-02 10:30:00,26.74,26.82,26.74,26.82,11100.0,26.74,26.82,26.74,26.82,11100.0
2007-07-02 10:35:00,26.81,26.84,26.81,26.83,6100.0,26.81,26.84,26.81,26.83,6100.0
2007-07-02 10:40:00,26.84,26.86,26.81,26.82,18100.0,26.84,26.86,26.81,26.82,18100.0
2007-07-02 10:45:00,26.82,26.83,26.8,26.81,7400.0,26.82,26.83,26.8,26.81,7400.0
2007-07-02 10:50:00,26.81,26.81,26.79,26.79,5600.0,26.81,26.81,26.79,26.79,5600.0
2007-07-02 10:55:00,26.79,26.83,26.78,26.82,10100.0,26.79,26.83,26.78,26.82,10100.0
2007-07-02 11:00:00,26.83,26.84,26.82,26.84,7400.0,26.83,26.84,26.82,26.84,7400.0
2007-07-02 11:05:00,26.83,26.83,26.8,26.8,8000.0,26.83,26.83,26.8,26.8,8000.0
2007-07-02 11:10:00,26.8,26.8,26.79,26.8,5100.0,26.8,26.8,26.79,26.8,5100.0
2007-07-02 11:15:00,26.79,26.8,26.78,26.79,6600.0,26.79,26.8,26.78,26.79,6600.0
2007-07-02 11:20:00,26.78,26.78,26.76,26.76,7200.0,26.78,26.78,26.76,26.76,7200.0
2007-07-02 11:25:00,26.76,26.84,26.75,26.84,19100.0,26.76,26.84,26.75,26.84,19100.0
2007-07-02 11:30:00,26.84,26.84,26.82,26.82,7800.0,26.84,26.84,26.82,26.82,7800.0
2007-07-02 11:35:00,26.82,26.82,26.8,26.8,6200.0,26.82,26.82,26.8,26.8,6200.0
2007-07-02 11:40:00,26.8,26.8,26.78,26.78,6500.0,26.8,26.8,26.78,26.78,6500.0
2007-07-02 11:45:00,26.78,26.78,26.75,26.75,7900.0,26.78,26.78,26.75,26.75,7900.0
2007-07-02 11:50:00,26.75,26.76,26.74,26.74,5600.0,26.75,26.76,26.74,26.74,5600.0
2007-07-02 11:55:00,26.74,26.75,26.72,26.72,5100.0,26.74,26.75,26.72,26.72,5100.0
2007-07-02 12:00:00,26.73,26.73,26.7,26.7,5100.0,26.73,26.73,26.7,26.7,5100.0
2007-07-02 12:05:00,26.7,26.75,26.69,26.75,15300.0,26.7,26.75,26.69,26.75,15300.0
2007-07-02 12:10:00,26.77,26.81,26.7,26.8,7400.0,26.77,26.81,26.7,26.8,7400.0
2007-07-02 12:15:00,26.79,26.8,26.78,26.78,6100.0,26.79,26.8,26.78,26.78,6100.0
2007-07-02 12:20:00,26.78,26.79,26.74,26.74,7700.0,26.78,26.79,26.74,26.74,7700.0
2007-07-02 12:25:00,26.75,26.75,26.72,26.72,4500.0,26.75,26.75,26.72,26.72,4500.0
2007-07-02 12:30:00,26.72,26.73,26.72,26.73,3100.0,26.72,26.73,26.72,26.73,3100.0
2007-07-02 12:35:00,26.72,26.73,26.7,26.7,5600.0,26.72,26.73,26.7,26.7,5600.0
2007-07-02 12:40:00,26.7,26.7,26.69,26.7,5400.0,26.7,26.7,26.69,26.7,5400.0
2007-07-02 12:45:00,26.69,26.71,26.68,26.71,7500.0,26.69,26.71,26.68,26.71,7500.0
2007-07-02 12:50:00,26.71,26.72,26.71,26.71,7300.0,26.71,26.72,26.71,26.71,7300.0
2007-07-02 12:55:00,26.71,26.71,26.7,26.7,5500.0,26.71,26.71,26.7,26.7,5500.0
2007-07-02 13:00:00,26.7,26.75,26.7,26.74,17200.0,26.7,26.75,26.7,26.74,17200.0
2007-07-02 13:05:00,26.74,26.74,26.71,26.71,8600.0,26.74,26.74,26.71,26.71,8600.0
2007-07-02 13:10:00,26.72,26.72,26.7,26.71,4400.0,26.72,26.72,26.7,26.71,4400.0
2007-07-02 13:15:00,26.7,26.7,26.68,26.69,8500.0,26.7,26.7,26.68,26.69,8500.0
2007-07-02 13:20:00,26.7,26.7,26.65,26.65,12800.0,26.7,26.7,26.65,26.65,12800.0
2007-07-02 13:25:00,26.65,26.67,26.62,26.62,5700.0,26.65,26.67,26.62,26.62,5700.0
2007-07-02 13:30:00,26.61,26.67,26.61,26.66,9000.0,26.61,26.67,26.61,26.66,9000.0
2007-07-02 13:35:00,26.65,26.67,26.65,26.65,6700.0,26.65,26.67,26.65,26.65,6700.0
2007-07-02 13:40:00,26.65,26.76,26.65,26.76,16400.0,26.65,26.76,26.65,26.76,16400.0
2007-07-02 13:45:00,26.75,26.78,26.74,26.77,17400.0,26.75,26.78,26.74,26.77,17400.0
2007-07-02 13:50:00,26.78,26.8,26.77,26.79,23600.0,26.78,26.8,26.77,26.79,23600.0
2007-07-02 13:55:00,26.79,26.8,26.77,26.77,10900.0,26.79,26.8,26.77,26.77,10900.0
2007-07-02 14:00:00,26.78,26.81,26.78,26.8,42500.0,26.78,26.81,26.78,26.8,42500.0
2007-07-02 14:05:00,26.8,26.8,26.79,26.8,4800.0,26.8,26.8,26.79,26.8,4800.0
2007-07-02 14:10:00,26.8,26.81,26.76,26.76,18600.0,26.8,26.81,26.76,26.76,18600.0
2007-07-02 14:15:00,26.75,26.76,26.73,26.73,14000.0,26.75,26.76,26.73,26.73,14000.0
2007-07-02 14:20:00,26.72,26.75,26.72,26.75,14600.0,26.72,26.75,26.72,26.75,14600.0
2007-07-02 14:25:00,26.75,26.77,26.74,26.74,6900.0,26.75,26.77,26.74,26.74,6900.0
2007-07-02 14:30:00,26.74,26.76,26.74,26.76,8400.0,26.74,26.76,26.74,26.76,8400.0
2007-07-02 14:35:00,26.76,26.79,26.76,26.77,15000.0,26.76,26.79,26.76,26.77,15000.0
2007-07-02 14:40:00,26.77,26.83,26.76,26.8,13500.0,26.77,26.83,26.76,26.8,13500.0
2007-07-02 14:45:00,26.8,26.8,26.72,26.72,9000.0,26.8,26.8,26.72,26.72,9000.0
2007-07-02 14:50:00,26.72,26.79,26.71,26.79,9500.0,26.72,26.79,26.71,26.79,9500.0
2007-07-02 14:55:00,26.78,26.83,26.77,26.82,17900.0,26.78,26.83,26.77,26.82,17900.0
2007-07-02 15:00:00,26.82,26.82,26.72,26.72,14000.0,26.82,26.82,26.72,26.72,14000.0
2007-07-02 15:05:00,26.72,26.75,26.7,26.74,7900.0,26.72,26.75,26.7,26.74,7900.0
2007-07-02 15:10:00,26.75,26.75,26.72,26.72,4900.0,26.75,26.75,26.72,26.72,4900.0
2007-07-02 15:15:00,26.72,26.72,26.69,26.71,9800.0,26.72,26.72,26.69,26.71,9800.0
2007-07-02 15:20:00,26.72,26.73,26.71,26.72,4700.0,26.72,26.73,26.71,26.72,4700.0
2007-07-02 15:25:00,26.71,26.73,26.7,26.73,5500.0,26.71,26.73,26.7,26.73,5500.0
2007-07-02 15:30:00,26.73,26.83,26.73,26.8,22800.0,26.73,26.83,26.73,26.8,22800.0
2007-07-02 15:35:00,26.79,26.8,26.74,26.74,6100.0,26.79,26.8,26.74,26.74,6100.0
2007-07-02 15:40:00,26.75,26.82,26.75,26.82,23400.0,26.75,26.82,26.75,26.82,23400.0
2007-07-02 15:45:00,26.81,26.84,26.81,26.84,31900.0,26.81,26.84,26.81,26.84,31900.0
2007-07-02 15:50:00,26.84,26.89,26.82,26.84,45000.0,26.84,26.89,26.82,26.84,45000.0
2007-07-02 15:55:00,26.84,26.88,26.82,26.88,28900.0,26.84,26.88,26.82,26.88,28900.0
2007-07-03 09:30:00,26.88,26.88,26.72,26.8,10600.0,26.88,26.88,26.72,26.8,10600.0
2007-07-03 09:35:00,26.75,26.77,26.67,26.67,1800.0,26.75,26.77,26.67,26.67,1800.0
2007-07-03 09:40:00,26.67,26.79,26.67,26.79,4200.0,26.67,26.79,26.67,26.79,4200.0
2007-07-03 09:45:00,26.8,26.88,26.8,26.86,5700.0,26.8,26.88,26.8,26.86,5700.0
2007-07-03 09:50:00,26.84,26.87,26.84,26.87,900.0,26.84,26.87,26.84,26.87,900.0
2007-07-03 09:55:00,26.86,26.88,26.86,26.88,2100.0,26.86,26.88,26.86,26.88,2100.0
2007-07-03 10:00:00,26.86,26.88,26.85,26.88,3400.0,26.86,26.88,26.85,26.88,3400.0
2007-07-03 10:05:00,26.88,26.88,26.86,26.88,18100.0,26.88,26.88,26.86,26.88,18100.0
2007-07-03 10:10:00,26.88,26.88,26.87,26.87,8700.0,26.88,26.88,26.87,26.87,8700.0
2007-07-03 10:15:00,26.88,26.88,26.87,26.88,6200.0,26.88,26.88,26.87,26.88,6200.0
2007-07-03 10:20:00,26.87,26.88,26.87,26.88,11800.0,26.87,26.88,26.87,26.88,11800.0
2007-07-03 10:25:00,26.88,26.88,26.87,26.88,7300.0,26.88,26.88,26.87,26.88,7300.0
2007-07-03 10:30:00,26.88,26.88,26.87,26.88,2900.0,26.88,26.88,26.87,26.88,2900.0
2007-07-03 10:35:00,26.88,26.88,26.87,26.88,15700.0,26.88,26.88,26.87,26.88,15700.0
2007-07-03 10:40:00,26.87,26.88,26.87,26.88,6800.0,26.87,26.88,26.87,26.88,6800.0
2007-07-03 10:45:00,26.88,26.88,26.87,26.87,4000.0,26.88,26.88,26.87,26.87,4000.0
2007-07-03 10:50:00,26.88,26.88,26.87,26.87,2300.0,26.88,26.88,26.87,26.87,2300.0
2007-07-03 10:55:00,26.88,26.88,26.87,26.87,7800.0,26.88,26.88,26.87,26.87,7800.0
2007-07-03 11:00:00,26.87,26.88,26.87,26.87,11500.0,26.87,26.88,26.87,26.87,11500.0
2007-07-03 11:05:00,26.87,26.88,26.86,26.87,17800.0,26.87,26.88,26.86,26.87,17800.0
2007-07-03 11:10:00,26.86,26.88,26.86,26.87,20500.0,26.86,26.88,26.86,26.87,20500.0
2007-07-03 11:15:00,26.87,26.87,26.87,26.87,2500.0,26.87,26.87,26.87,26.87,2500.0
2007-07-03 11:20:00,26.86,26.87,26.86,26.87,2200.0,26.86,26.87,26.86,26.87,2200.0
2007-07-03 11:25:00,26.86,26.88,26.86,26.87,3300.0,26.86,26.88,26.86,26.87,3300.0
2007-07-03 11:30:00,26.88,26.88,26.87,26.87,4200.0,26.88,26.88,26.87,26.87,4200.0
2007-07-03 11:35:00,26.87,26.88,26.87,26.88,5600.0,26.87,26.88,26.87,26.88,5600.0
2007-07-03 11:40:00,26.87,26.89,26.87,26.87,11900.0,26.87,26.89,26.87,26.87,11900.0
2007-07-03 11:45:00,26.88,26.88,26.87,26.87,900.0,26.88,26.88,26.87,26.87,900.0
2007-07-03 11:50:00,26.87,26.88,26.87,26.88,2100.0,26.87,26.88,26.87,26.88,2100.0
2007-07-03 11:55:00,26.87,26.88,26.87,26.87,1200.0,26.87,26.88,26.87,26.87,1200.0
2007-07-03 12:00:00,26.87,26.88,26.86,26.87,10200.0,26.87,26.88,26.86,26.87,10200.0
2007-07-03 12:05:00,26.86,26.88,26.86,26.87,5000.0,26.86,26.88,26.86,26.87,5000.0
2007-07-03 12:10:00,26.87,26.88,26.87,26.88,1700.0,26.87,26.88,26.87,26.88,1700.0
2007-07-03 12:15:00,26.87,26.88,26.87,26.88,3800.0,26.87,26.88,26.87,26.88,3800.0
2007-07-03 12:20:00,26.87,26.88,26.87,26.87,6600.0,26.87,26.88,26.87,26.87,6600.0
2007-07-03 12:25:00,26.87,26.88,26.87,26.88,5400.0,26.87,26.88,26.87,26.88,5400.0
2007-07-03 12:30:00,26.88,26.88,26.87,26.87,23000.0,26.88,26.88,26.87,26.87,23000.0
2007-07-03 12:35:00,26.87,26.88,26.87,26.87,4800.0,26.87,26.88,26.87,26.87,4800.0
2007-07-03 12:40:00,26.88,26.88,26.87,26.87,3500.0,26.88,26.88,26.87,26.87,3500.0
2007-07-03 12:45:00,26.88,26.88,26.87,26.87,2400.0,26.88,26.88,26.87,26.87,2400.0
2007-07-03 12:50:00,26.87,26.88,26.86,26.87,9700.0,26.87,26.88,26.86,26.87,9700.0
2007-07-03 12:55:00,26.88,26.88,26.87,26.87,10900.0,26.88,26.88,26.87,26.87,10900.0
2007-07-05 09:30:00,26.87,26.88,26.61,26.68,9500.0,26.87,26.88,26.61,26.68,9500.0
2007-07-05 09:35:00,26.62,26.67,26.6,26.67,7400.0,26.62,26.67,26.6,26.67,7400.0
2007-07-05 09:40:00,26.67,26.68,26.66,26.66,4200.0,26.67,26.68,26.66,26.66,4200.0
2007-07-05 09:45:00,26.67,26.68,26.65,26.67,5900.0,26.67,26.68,26.65,26.67,5900.0
2007-07-05 09:50:00,26.68,26.8,26.67,26.78,5800.0,26.68,26.8,26.67,26.78,5800.0
2007-07-05 09:55:00,26.78,26.78,26.63,26.7,12400.0,26.78,26.78,26.63,26.7,12400.0
2007-07-05 10:00:00,26.69,26.74,26.69,26.71,6700.0,26.69,26.74,26.69,26.71,6700.0
2007-07-05 10:05:00,26.7,26.71,26.64,26.64,6600.0,26.7,26.71,26.64,26.64,6600.0
2007-07-05 10:10:00,26.65,26.67,26.64,26.64,4500.0,26.65,26.67,26.64,26.64,4500.0
2007-07-05 10:15:00,26.64,26.65,26.6,26.6,5300.0,26.64,26.65,26.6,26.6,5300.0
2007-07-05 10:20:00,26.6,26.61,26.58,26.59,5300.0,26.6,26.61,26.58,26.59,5300.0
2007-07-05 10:25:00,26.59,26.66,26.59,26.65,5100.0,26.59,26.66,26.59,26.65,5100.0
2007-07-05 10:30:00,26.66,26.69,26.66,26.68,5900.0,26.66,26.69,26.66,26.68,5900.0
2007-07-05 10:35:00,26.69,26.7,26.67,26.68,6300.0,26.69,26.7,26.67,26.68,6300.0
2007-07-05 10:40:00,26.67,26.7,26.65,26.66,6800.0,26.67,26.7,26.65,26.66,6800.0
2007-07-05 10:45:00,26.66,26.69,26.63,26.68,10200.0,26.66,26.69,26.63,26.68,10200.0
2007-07-05 10:50:00,26.68,26.7,26.66,26.68,10100.0,26.68,26.7,26.66,26.68,10100.0
2007-07-05 10:55:00,26.68,26.69,26.63,26.63,5400.0,26.68,26.69,26.63,26.63,5400.0
2007-07-05 11:00:00,26.67,26.67,26.53,26.53,13400.0,26.67,26.67,26.53,26.53,13400.0
2007-07-05 11:05:00,26.55,26.62,26.54,26.61,8100.0,26.55,26.62,26.54,26.61,8100.0
2007-07-05 11:10:00,26.59,26.6,26.57,26.59,5700.0,26.59,26.6,26.57,26.59,5700.0
2007-07-05 11:15:00,26.58,26.58,26.51,26.52,15500.0,26.58,26.58,26.51,26.52,15500.0
2007-07-05 11:20:00,26.51,26.6,26.5,26.6,7500.0,26.51,26.6,26.5,26.6,7500.0
2007-07-05 11:25:00,26.59,26.6,26.54,26.54,7500.0,26.59,26.6,26.54,26.54,7500.0
2007-07-05 11:30:00,26.54,26.54,26.51,26.51,10500.0,26.54,26.54,26.51,26.51,10500.0
2007-07-05 11:35:00,26.51,26.51,26.48,26.49,8000.0,26.51,26.51,26.48,26.49,8000.0
2007-07-05 11:40:00,26.48,26.55,26.48,26.55,7400.0,26.48,26.55,26.48,26.55,7400.0
2007-07-05 11:45:00,26.55,26.55,26.49,26.5,8200.0,26.55,26.55,26.49,26.5,8200.0
2007-07-05 11:50:00,26.49,26.49,26.43,26.48,12300.0,26.49,26.49,26.43,26.48,12300.0
2007-07-05 11:55:00,26.49,26.49,26.45,26.45,5700.0,26.49,26.49,26.45,26.45,5700.0
2007-07-05 12:00:00,26.45,26.53,26.45,26.53,8800.0,26.45,26.53,26.45,26.53,8800.0
2007-07-05 12:05:00,26.53,26.53,26.48,26.48,6000.0,26.53,26.53,26.48,26.48,6000.0
2007-07-05 12:10:00,26.49,26.5,26.48,26.49,5100.0,26.49,26.5,26.48,26.49,5100.0
2007-07-05 12:15:00,26.5,26.5,26.48,26.48,4500.0,26.5,26.5,26.48,26.48,4500.0
2007-07-05 12:20:00,26.48,26.49,26.46,26.46,4600.0,26.48,26.49,26.46,26.46,4600.0
2007-07-05 12:25:00,26.45,26.45,26.38,26.41,8400.0,26.45,26.45,26.38,26.41,8400.0
2007-07-05 12:30:00,26.4,26.4,26.36,26.39,8300.0,26.4,26.4,26.36,26.39,8300.0
2007-07-05 12:35:00,26.36,26.37,26.34,26.36,10600.0,26.36,26.37,26.34,26.36,10600.0
2007-07-05 12:40:00,26.36,26.37,26.36,26.37,10200.0,26.36,26.37,26.36,26.37,10200.0
2007-07-05 12:45:00,26.36,26.38,26.36,26.37,11900.0,26.36,26.38,26.36,26.37,11900.0
2007-07-05 12:50:00,26.36,26.4,26.36,26.4,9100.0,26.36,26.4,26.36,26.4,9100.0
2007-07-05 12:55:00,26.4,26.46,26.4,26.45,6500.0,26.4,26.46,26.4,26.45,6500.0
2007-07-05 13:00:00,26.46,26.46,26.43,26.44,14400.0,26.46,26.46,26.43,26.44,14400.0
2007-07-05 13:05:00,26.45,26.53,26.45,26.53,11900.0,26.45,26.53,26.45,26.53,11900.0
2007-07-05 13:10:00,26.52,26.55,26.52,26.52,9100.0,26.52,26.55,26.52,26.52,9100.0
2007-07-05 13:15:00,26.52,26.55,26.52,26.55,5700.0,26.52,26.55,26.52,26.55,5700.0
2007-07-05 13:20:00,26.56,26.56,26.53,26.55,6000.0,26.56,26.56,26.53,26.55,6000.0
2007-07-05 13:25:00,26.54,26.56,26.53,26.55,6000.0,26.54,26.56,26.53,26.55,6000.0
2007-07-05 13:30:00,26.54,26.56,26.54,26.55,4500.0,26.54,26.56,26.54,26.55,4500.0
2007-07-05 13:35:00,26.55,26.56,26.54,26.56,6600.0,26.55,26.56,26.54,26.56,6600.0
2007-07-05 13:40:00,26.56,26.57,26.56,26.56,7100.0,26.56,26.57,26.56,26.56,7100.0
2007-07-05 13:45:00,26.56,26.57,26.56,26.56,8800.0,26.56,26.57,26.56,26.56,8800.0
2007-07-05 13:50:00,26.56,26.56,26.53,26.53,4900.0,26.56,26.56,26.53,26.53,4900.0
2007-07-05 13:55:00,26.53,26.54,26.49,26.49,9200.0,26.53,26.54,26.49,26.49,9200.0
2007-07-05 14:00:00,26.49,26.58,26.49,26.58,48200.0,26.49,26.58,26.49,26.58,48200.0
2007-07-05 14:05:00,26.58,26.59,26.56,26.56,10600.0,26.58,26.59,26.56,26.56,10600.0
2007-07-05 14:10:00,26.55,26.58,26.54,26.58,6100.0,26.55,26.58,26.54,26.58,6100.0
2007-07-05 14:15:00,26.58,26.59,26.55,26.55,10700.0,26.58,26.59,26.55,26.55,10700.0
2007-07-05 14:20:00,26.57,26.59,26.57,26.59,3300.0,26.57,26.59,26.57,26.59,3300.0
2007-07-05 14:25:00,26.59,26.6,26.58,26.6,7200.0,26.59,26.6,26.58,26.6,7200.0
2007-07-05 14:30:00,26.6,26.63,26.59,26.62,11100.0,26.6,26.63,26.59,26.62,11100.0
2007-07-05 14:35:00,26.63,26.63,26.62,26.62,8000.0,26.63,26.63,26.62,26.62,8000.0
2007-07-05 14:40:00,26.62,26.62,26.53,26.53,9600.0,26.62,26.62,26.53,26.53,9600.0
2007-07-05 14:45:00,26.53,26.58,26.52,26.58,22800.0,26.53,26.58,26.52,26.58,22800.0
2007-07-05 14:50:00,26.58,26.59,26.57,26.59,5000.0,26.58,26.59,26.57,26.59,5000.0
2007-07-05 14:55:00,26.59,26.59,26.53,26.53,10600.0,26.59,26.59,26.53,26.53,10600.0
2007-07-05 15:00:00,26.53,26.6,26.52,26.57,12200.0,26.53,26.6,26.52,26.57,12200.0
2007-07-05 15:05:00,26.56,26.57,26.56,26.56,3800.0,26.56,26.57,26.56,26.56,3800.0
2007-07-05 15:10:00,26.57,26.57,26.55,26.57,5100.0,26.57,26.57,26.55,26.57,5100.0
2007-07-05 15:15:00,26.57,26.57,26.53,26.53,4800.0,26.57,26.57,26.53,26.53,4800.0
2007-07-05 15:20:00,26.53,26.54,26.52,26.53,6200.0,26.53,26.54,26.52,26.53,6200.0
2007-07-05 15:25:00,26.53,26.54,26.53,26.53,9300.0,26.53,26.54,26.53,26.53,9300.0
2007-07-05 15:30:00,26.53,26.56,26.53,26.56,8100.0,26.53,26.56,26.53,26.56,8100.0
2007-07-05 15:35:00,26.55,26.57,26.55,26.56,6500.0,26.55,26.57,26.55,26.56,6500.0
2007-07-05 15:40:00,26.57,26.57,26.55,26.56,10300.0,26.57,26.57,26.55,26.56,10300.0
2007-07-05 15:45:00,26.56,26.59,26.55,26.58,20200.0,26.56,26.59,26.55,26.58,20200.0
2007-07-05 15:50:00,26.58,26.6,26.55,26.57,15200.0,26.58,26.6,26.55,26.57,15200.0
2007-07-05 15:55:00,26.58,26.59,26.53,26.55,39100.0,26.58,26.59,26.53,26.55,39100.0
2007-07-06 09:30:00,26.65,26.69,26.62,26.62,17500.0,26.65,26.69,26.62,26.62,17500.0
2007-07-06 09:35:00,26.62,26.63,26.61,26.62,11600.0,26.62,26.63,26.61,26.62,11600.0
2007-07-06 09:40:00,26.61,26.63,26.55,26.57,15100.0,26.61,26.63,26.55,26.57,15100.0
2007-07-06 09:45:00,26.57,26.58,26.53,26.54,14300.0,26.57,26.58,26.53,26.54,14300.0
2007-07-06 09:50:00,26.54,26.54,26.51,26.51,12400.0,26.54,26.54,26.51,26.51,12400.0
2007-07-06 09:55:00,26.51,26.6,26.51,26.59,11700.0,26.51,26.6,26.51,26.59,11700.0
2007-07-06 10:00:00,26.59,26.6,26.58,26.59,18400.0,26.59,26.6,26.58,26.59,18400.0
2007-07-06 10:05:00,26.58,26.61,26.58,26.61,13300.0,26.58,26.61,26.58,26.61,13300.0
2007-07-06 10:10:00,26.6,26.62,26.6,26.62,19800.0,26.6,26.62,26.6,26.62,19800.0
2007-07-06 10:15:00,26.62,26.62,26.6,26.62,19200.0,26.62,26.62,26.6,26.62,19200.0
2007-07-06 10:20:00,26.62,26.62,26.61,26.61,10700.0,26.62,26.62,26.61,26.61,10700.0
2007-07-06 10:25:00,26.61,26.62,26.61,26.61,5500.0,26.61,26.62,26.61,26.61,5500.0
2007-07-06 10:30:00,26.62,26.62,26.61,26.61,12200.0,26.62,26.62,26.61,26.61,12200.0
2007-07-06 10:35:00,26.62,26.62,26.61,26.62,15900.0,26.62,26.62,26.61,26.62,15900.0
2007-07-06 10:40:00,26.62,26.62,26.6,26.6,13700.0,26.62,26.62,26.6,26.6,13700.0
2007-07-06 10:45:00,26.6,26.62,26.6,26.62,4500.0,26.6,26.62,26.6,26.62,4500.0
2007-07-06 10:50:00,26.62,26.62,26.61,26.62,10000.0,26.62,26.62,26.61,26.62,10000.0
2007-07-06 10:55:00,26.62,26.62,26.61,26.62,11800.0,26.62,26.62,26.61,26.62,11800.0
2007-07-06 11:00:00,26.62,26.63,26.61,26.62,10000.0,26.62,26.63,26.61,26.62,10000.0
2007-07-06 11:05:00,26.62,26.68,26.62,26.68,14700.0,26.62,26.68,26.62,26.68,14700.0
2007-07-06 11:10:00,26.68,26.68,26.65,26.65,11500.0,26.68,26.68,26.65,26.65,11500.0
2007-07-06 11:15:00,26.65,26.68,26.65,26.68,15400.0,26.65,26.68,26.65,26.68,15400.0
2007-07-06 11:20:00,26.68,26.7,26.65,26.7,21800.0,26.68,26.7,26.65,26.7,21800.0
2007-07-06 11:25:00,26.69,26.73,26.69,26.69,9200.0,26.69,26.73,26.69,26.69,9200.0
2007-07-06 11:30:00,26.7,26.72,26.7,26.72,4900.0,26.7,26.72,26.7,26.72,4900.0
2007-07-06 11:35:00,26.72,26.72,26.7,26.71,6900.0,26.72,26.72,26.7,26.71,6900.0
2007-07-06 11:40:00,26.7,26.7,26.68,26.68,13600.0,26.7,26.7,26.68,26.68,13600.0
2007-07-06 11:45:00,26.68,26.69,26.66,26.66,20300.0,26.68,26.69,26.66,26.66,20300.0
2007-07-06 11:50:00,26.65,26.65,26.63,26.64,2500.0,26.65,26.65,26.63,26.64,2500.0
2007-07-06 11:55:00,26.63,26.64,26.62,26.62,5100.0,26.63,26.64,26.62,26.62,5100.0
2007-07-06 12:00:00,26.63,26.63,26.62,26.62,16700.0,26.63,26.63,26.62,26.62,16700.0
2007-07-06 12:05:00,26.62,26.63,26.62,26.63,7300.0,26.62,26.63,26.62,26.63,7300.0
2007-07-06 12:10:00,26.62,26.64,26.62,26.64,13100.0,26.62,26.64,26.62,26.64,13100.0
2007-07-06 12:15:00,26.63,26.63,26.62,26.63,3500.0,26.63,26.63,26.62,26.63,3500.0
2007-07-06 12:20:00,26.62,26.63,26.61,26.61,9400.0,26.62,26.63,26.61,26.61,9400.0
2007-07-06 12:25:00,26.61,26.62,26.61,26.61,7600.0,26.61,26.62,26.61,26.61,7600.0
2007-07-06 12:30:00,26.61,26.61,26.58,26.58,3400.0,26.61,26.61,26.58,26.58,3400.0
2007-07-06 12:35:00,26.59,26.61,26.59,26.6,9100.0,26.59,26.61,26.59,26.6,9100.0
2007-07-06 12:40:00,26.6,26.62,26.6,26.62,7000.0,26.6,26.62,26.6,26.62,7000.0
2007-07-06 12:45:00,26.61,26.63,26.61,26.62,7100.0,26.61,26.63,26.61,26.62,7100.0
2007-07-06 12:50:00,26.62,26.63,26.61,26.62,7500.0,26.62,26.63,26.61,26.62,7500.0
2007-07-06 12:55:00,26.62,26.63,26.61,26.62,2700.0,26.62,26.63,26.61,26.62,2700.0
2007-07-06 13:00:00,26.62,26.63,26.62,26.62,11200.0,26.62,26.63,26.62,26.62,11200.0
2007-07-06 13:05:00,26.62,26.63,26.61,26.61,9000.0,26.62,26.63,26.61,26.61,9000.0
2007-07-06 13:10:00,26.61,26.61,26.59,26.6,2600.0,26.61,26.61,26.59,26.6,2600.0
2007-07-06 13:15:00,26.61,26.61,26.59,26.59,4800.0,26.61,26.61,26.59,26.59,4800.0
2007-07-06 13:20:00,26.59,26.61,26.59,26.6,5600.0,26.59,26.61,26.59,26.6,5600.0
2007-07-06 13:25:00,26.61,26.63,26.6,26.63,21200.0,26.61,26.63,26.6,26.63,21200.0
2007-07-06 13:30:00,26.63,26.63,26.62,26.63,7300.0,26.63,26.63,26.62,26.63,7300.0
2007-07-06 13:35:00,26.63,26.63,26.62,26.63,3900.0,26.63,26.63,26.62,26.63,3900.0
2007-07-06 13:40:00,26.63,26.63,26.62,26.63,15400.0,26.63,26.63,26.62,26.63,15400.0
2007-07-06 13:45:00,26.63,26.63,26.62,26.63,4500.0,26.63,26.63,26.62,26.63,4500.0
2007-07-06 13:50:00,26.63,26.63,26.62,26.63,5100.0,26.63,26.63,26.62,26.63,5100.0
2007-07-06 13:55:00,26.63,26.63,26.62,26.63,35700.0,26.63,26.63,26.62,26.63,35700.0
2007-07-06 14:00:00,26.63,26.63,26.62,26.63,16100.0,26.63,26.63,26.62,26.63,16100.0
2007-07-06 14:05:00,26.63,26.63,26.62,26.63,23600.0,26.63,26.63,26.62,26.63,23600.0
2007-07-06 14:10:00,26.63,26.63,26.62,26.62,59600.0,26.63,26.63,26.62,26.62,59600.0
2007-07-06 14:15:00,26.63,26.63,26.62,26.62,2000.0,26.63,26.63,26.62,26.62,2000.0
2007-07-06 14:20:00,26.63,26.63,26.62,26.63,900.0,26.63,26.63,26.62,26.63,900.0
2007-07-06 14:25:00,26.63,26.64,26.62,26.64,23900.0,26.63,26.64,26.62,26.64,23900.0
2007-07-06 14:30:00,26.64,26.68,26.64,26.68,7400.0,26.64,26.68,26.64,26.68,7400.0
2007-07-06 14:35:00,26.67,26.69,26.67,26.68,27400.0,26.67,26.69,26.67,26.68,27400.0
2007-07-06 14:40:00,26.68,26.68,26.66,26.66,13100.0,26.68,26.68,26.66,26.66,13100.0
2007-07-06 14:45:00,26.65,26.65,26.65,26.65,28300.0,26.65,26.65,26.65,26.65,28300.0
2007-07-06 14:50:00,26.66,26.66,26.65,26.65,10700.0,26.66,26.66,26.65,26.65,10700.0
2007-07-06 14:55:00,26.65,26.66,26.63,26.66,56000.0,26.65,26.66,26.63,26.66,56000.0
2007-07-06 15:00:00,26.66,26.69,26.65,26.69,5000.0,26.66,26.69,26.65,26.69,5000.0
2007-07-06 15:05:00,26.69,26.75,26.69,26.74,8200.0,26.69,26.75,26.69,26.74,8200.0
2007-07-06 15:10:00,26.74,26.74,26.71,26.71,9100.0,26.74,26.74,26.71,26.71,9100.0
2007-07-06 15:15:00,26.72,26.72,26.7,26.71,3900.0,26.72,26.72,26.7,26.71,3900.0
2007-07-06 15:20:00,26.73,26.73,26.7,26.72,18800.0,26.73,26.73,26.7,26.72,18800.0
2007-07-06 15:25:00,26.72,26.77,26.72,26.76,8200.0,26.72,26.77,26.72,26.76,8200.0
2007-07-06 15:30:00,26.76,26.77,26.71,26.74,18700.0,26.76,26.77,26.71,26.74,18700.0
2007-07-06 15:35:00,26.74,26.78,26.74,26.75,13800.0,26.74,26.78,26.74,26.75,13800.0
2007-07-06 15:40:00,26.75,26.76,26.73,26.73,18800.0,26.75,26.76,26.73,26.73,18800.0
2007-07-06 15:45:00,26.73,26.74,26.73,26.73,20800.0,26.73,26.74,26.73,26.73,20800.0
2007-07-06 15:50:00,26.74,26.76,26.74,26.76,44000.0,26.74,26.76,26.74,26.76,44000.0
2007-07-06 15:55:00,26.77,26.8,26.76,26.8,87800.0,26.77,26.8,26.76,26.8,87800.0
2007-07-09 09:30:00,26.71,26.71,26.61,26.61,12400.0,26.71,26.71,26.61,26.61,12400.0
2007-07-09 09:35:00,26.65,26.65,26.61,26.62,4300.0,26.65,26.65,26.61,26.62,4300.0
2007-07-09 09:40:00,26.61,26.65,26.61,26.64,6200.0,26.61,26.65,26.61,26.64,6200.0
2007-07-09 09:45:00,26.64,26.65,26.52,26.52,10600.0,26.64,26.65,26.52,26.52,10600.0
2007-07-09 09:50:00,26.52,26.57,26.51,26.55,9300.0,26.52,26.57,26.51,26.55,9300.0
2007-07-09 09:55:00,26.55,26.6,26.53,26.6,11700.0,26.55,26.6,26.53,26.6,11700.0
2007-07-09 10:00:00,26.59,26.6,26.53,26.53,9500.0,26.59,26.6,26.53,26.53,9500.0
2007-07-09 10:05:00,26.52,26.57,26.51,26.56,11300.0,26.52,26.57,26.51,26.56,11300.0
2007-07-09 10:10:00,26.55,26.57,26.51,26.51,7400.0,26.55,26.57,26.51,26.51,7400.0
2007-07-09 10:15:00,26.5,26.51,26.46,26.47,5700.0,26.5,26.51,26.46,26.47,5700.0
2007-07-09 10:20:00,26.51,26.51,26.43,26.43,11000.0,26.51,26.51,26.43,26.43,11000.0
2007-07-09 10:25:00,26.44,26.44,26.38,26.38,7800.0,26.44,26.44,26.38,26.38,7800.0
2007-07-09 10:30:00,26.39,26.45,26.38,26.44,10600.0,26.39,26.45,26.38,26.44,10600.0
2007-07-09 10:35:00,26.44,26.44,26.27,26.28,25900.0,26.44,26.44,26.27,26.28,25900.0
2007-07-09 10:40:00,26.28,26.31,26.27,26.28,19600.0,26.28,26.31,26.27,26.28,19600.0
2007-07-09 10:45:00,26.29,26.31,26.26,26.31,10900.0,26.29,26.31,26.26,26.31,10900.0
2007-07-09 10:50:00,26.31,26.32,26.3,26.31,11400.0,26.31,26.32,26.3,26.31,11400.0
2007-07-09 10:55:00,26.31,26.32,26.3,26.32,36500.0,26.31,26.32,26.3,26.32,36500.0
2007-07-09 11:00:00,26.31,26.35,26.31,26.35,10200.0,26.31,26.35,26.31,26.35,10200.0
2007-07-09 11:05:00,26.35,26.36,26.35,26.36,7300.0,26.35,26.36,26.35,26.36,7300.0
2007-07-09 11:10:00,26.34,26.39,26.33,26.33,14900.0,26.34,26.39,26.33,26.33,14900.0
2007-07-09 11:15:00,26.33,26.36,26.31,26.35,6800.0,26.33,26.36,26.31,26.35,6800.0
2007-07-09 11:20:00,26.36,26.36,26.34,26.36,4100.0,26.36,26.36,26.34,26.36,4100.0
2007-07-09 11:25:00,26.35,26.39,26.35,26.38,7600.0,26.35,26.39,26.35,26.38,7600.0
2007-07-09 11:30:00,26.36,26.4,26.36,26.36,10400.0,26.36,26.4,26.36,26.36,10400.0
2007-07-09 11:35:00,26.36,26.39,26.34,26.38,10900.0,26.36,26.39,26.34,26.38,10900.0
2007-07-09 11:40:00,26.37,26.4,26.37,26.38,8300.0,26.37,26.4,26.37,26.38,8300.0
2007-07-09 11:45:00,26.39,26.39,26.37,26.37,5800.0,26.39,26.39,26.37,26.37,5800.0
2007-07-09 11:50:00,26.39,26.41,26.37,26.41,16200.0,26.39,26.41,26.37,26.41,16200.0
2007-07-09 11:55:00,26.4,26.4,26.38,26.39,3800.0,26.4,26.4,26.38,26.39,3800.0
2007-07-09 12:00:00,26.39,26.39,26.36,26.37,6300.0,26.39,26.39,26.36,26.37,6300.0
2007-07-09 12:05:00,26.38,26.38,26.35,26.35,6300.0,26.38,26.38,26.35,26.35,6300.0
2007-07-09 12:10:00,26.36,26.36,26.35,26.35,7200.0,26.36,26.36,26.35,26.35,7200.0
2007-07-09 12:15:00,26.36,26.36,26.35,26.35,10100.0,26.36,26.36,26.35,26.35,10100.0
2007-07-09 12:20:00,26.35,26.39,26.35,26.39,7400.0,26.35,26.39,26.35,26.39,7400.0
2007-07-09 12:25:00,26.38,26.39,26.37,26.37,6200.0,26.38,26.39,26.37,26.37,6200.0
2007-07-09 12:30:00,26.38,26.42,26.37,26.42,5800.0,26.38,26.42,26.37,26.42,5800.0
2007-07-09 12:35:00,26.42,26.46,26.42,26.46,4800.0,26.42,26.46,26.42,26.46,4800.0
2007-07-09 12:40:00,26.41,26.46,26.41,26.42,8100.0,26.41,26.46,26.41,26.42,8100.0
2007-07-09 12:45:00,26.43,26.44,26.37,26.39,7800.0,26.43,26.44,26.37,26.39,7800.0
2007-07-09 12:50:00,26.43,26.43,26.38,26.41,4700.0,26.43,26.43,26.38,26.41,4700.0
2007-07-09 12:55:00,26.41,26.44,26.41,26.44,6200.0,26.41,26.44,26.41,26.44,6200.0
2007-07-09 13:00:00,26.41,26.49,26.41,26.49,2300.0,26.41,26.49,26.41,26.49,2300.0
2007-07-09 13:05:00,26.5,26.5,26.44,26.46,7400.0,26.5,26.5,26.44,26.46,7400.0
2007-07-09 13:10:00,26.45,26.46,26.44,26.44,2900.0,26.45,26.46,26.44,26.44,2900.0
2007-07-09 13:15:00,26.44,26.44,26.43,26.44,3000.0,26.44,26.44,26.43,26.44,3000.0
2007-07-09 13:20:00,26.45,26.47,26.44,26.47,2700.0,26.45,26.47,26.44,26.47,2700.0
2007-07-09 13:25:00,26.48,26.51,26.48,26.51,6600.0,26.48,26.51,26.48,26.51,6600.0
2007-07-09 13:30:00,26.5,26.51,26.5,26.51,3700.0,26.5,26.51,26.5,26.51,3700.0
2007-07-09 13:35:00,26.52,26.56,26.51,26.56,6400.0,26.52,26.56,26.51,26.56,6400.0
2007-07-09 13:40:00,26.52,26.57,26.52,26.55,8700.0,26.52,26.57,26.52,26.55,8700.0
2007-07-09 13:45:00,26.56,26.56,26.52,26.53,3400.0,26.56,26.56,26.52,26.53,3400.0
2007-07-09 13:50:00,26.56,26.58,26.53,26.58,10300.0,26.56,26.58,26.53,26.58,10300.0
2007-07-09 13:55:00,26.57,26.6,26.57,26.6,7700.0,26.57,26.6,26.57,26.6,7700.0
2007-07-09 14:00:00,26.58,26.61,26.58,26.6,7100.0,26.58,26.61,26.58,26.6,7100.0
2007-07-09 14:05:00,26.6,26.6,26.6,26.6,2600.0,26.6,26.6,26.6,26.6,2600.0
2007-07-09 14:10:00,26.6,26.63,26.6,26.62,32000.0,26.6,26.63,26.6,26.62,32000.0
2007-07-09 14:15:00,26.62,26.63,26.61,26.62,9400.0,26.62,26.63,26.61,26.62,9400.0
2007-07-09 14:20:00,26.62,26.64,26.61,26.63,6200.0,26.62,26.64,26.61,26.63,6200.0
2007-07-09 14:25:00,26.63,26.63,26.6,26.6,4500.0,26.63,26.63,26.6,26.6,4500.0
2007-07-09 14:30:00,26.62,26.62,26.6,26.61,1800.0,26.62,26.62,26.6,26.61,1800.0
2007-07-09 14:35:00,26.61,26.62,26.61,26.62,5600.0,26.61,26.62,26.61,26.62,5600.0
2007-07-09 14:40:00,26.61,26.64,26.61,26.63,6200.0,26.61,26.64,26.61,26.63,6200.0
2007-07-09 14:45:00,26.64,26.68,26.64,26.68,11200.0,26.64,26.68,26.64,26.68,11200.0
2007-07-09 14:50:00,26.67,26.67,26.66,26.66,4900.0,26.67,26.67,26.66,26.66,4900.0
2007-07-09 14:55:00,26.66,26.67,26.66,26.67,4600.0,26.66,26.67,26.66,26.67,4600.0
2007-07-09 15:00:00,26.67,26.67,26.65,26.65,14000.0,26.67,26.67,26.65,26.65,14000.0
2007-07-09 15:05:00,26.65,26.66,26.65,26.66,9700.0,26.65,26.66,26.65,26.66,9700.0
2007-07-09 15:10:00,26.66,26.66,26.65,26.65,4100.0,26.66,26.66,26.65,26.65,4100.0
2007-07-09 15:15:00,26.65,26.66,26.64,26.66,8100.0,26.65,26.66,26.64,26.66,8100.0
2007-07-09 15:20:00,26.65,26.67,26.65,26.66,7000.0,26.65,26.67,26.65,26.66,7000.0
2007-07-09 15:25:00,26.67,26.67,26.64,26.65,12500.0,26.67,26.67,26.64,26.65,12500.0
2007-07-09 15:30:00,26.66,26.66,26.64,26.64,8100.0,26.66,26.66,26.64,26.64,8100.0
2007-07-09 15:35:00,26.64,26.65,26.64,26.64,8600.0,26.64,26.65,26.64,26.64,8600.0
2007-07-09 15:40:00,26.64,26.64,26.6,26.6,9700.0,26.64,26.64,26.6,26.6,9700.0
2007-07-09 15:45:00,26.61,26.61,26.59,26.6,20200.0,26.61,26.61,26.59,26.6,20200.0
2007-07-09 15:50:00,26.59,26.6,26.54,26.55,59700.0,26.59,26.6,26.54,26.55,59700.0
2007-07-09 15:55:00,26.55,26.59,26.55,26.58,44800.0,26.55,26.59,26.55,26.58,44800.0
2007-07-10 09:30:00,26.35,26.43,26.11,26.13,14700.0,26.35,26.43,26.11,26.13,14700.0
2007-07-10 09:35:00,26.12,26.24,26.1,26.23,15400.0,26.12,26.24,26.1,26.23,15400.0
2007-07-10 09:40:00,26.24,26.25,26.15,26.15,14300.0,26.24,26.25,26.15,26.15,14300.0
2007-07-10 09:45:00,26.18,26.33,26.17,26.31,12600.0,26.18,26.33,26.17,26.31,12600.0
2007-07-10 09:50:00,26.31,26.4,26.18,26.39,7800.0,26.31,26.4,26.18,26.39,7800.0
2007-07-10 09:55:00,26.29,26.39,26.25,26.31,7800.0,26.29,26.39,26.25,26.31,7800.0
2007-07-10 10:00:00,26.32,26.38,26.31,26.37,11600.0,26.32,26.38,26.31,26.37,11600.0
2007-07-10 10:05:00,26.38,26.38,26.32,26.36,10000.0,26.38,26.38,26.32,26.36,10000.0
2007-07-10 10:10:00,26.36,26.42,26.32,26.32,11400.0,26.36,26.42,26.32,26.32,11400.0
2007-07-10 10:15:00,26.33,26.41,26.32,26.33,10200.0,26.33,26.41,26.32,26.33,10200.0
2007-07-10 10:20:00,26.33,26.41,26.33,26.33,5900.0,26.33,26.41,26.33,26.33,5900.0
2007-07-10 10:25:00,26.33,26.4,26.32,26.35,10000.0,26.33,26.4,26.32,26.35,10000.0
2007-07-10 10:30:00,26.37,26.38,26.26,26.26,8500.0,26.37,26.38,26.26,26.26,8500.0
2007-07-10 10:35:00,26.36,26.38,26.22,26.26,14200.0,26.36,26.38,26.22,26.26,14200.0
2007-07-10 10:40:00,26.37,26.37,26.22,26.28,12900.0,26.37,26.37,26.22,26.28,12900.0
2007-07-10 10:45:00,26.27,26.28,26.24,26.24,8900.0,26.27,26.28,26.24,26.24,8900.0
2007-07-10 10:50:00,26.24,26.27,26.24,26.25,6500.0,26.24,26.27,26.24,26.25,6500.0
2007-07-10 10:55:00,26.26,26.32,26.26,26.31,11000.0,26.26,26.32,26.26,26.31,11000.0
2007-07-10 11:00:00,26.32,26.33,26.23,26.25,9200.0,26.32,26.33,26.23,26.25,9200.0
2007-07-10 11:05:00,26.26,26.37,26.26,26.32,68000.0,26.26,26.37,26.26,26.32,68000.0
2007-07-10 11:10:00,26.32,26.32,26.27,26.31,7800.0,26.32,26.32,26.27,26.31,7800.0
2007-07-10 11:15:00,26.31,26.4,26.3,26.4,13600.0,26.31,26.4,26.3,26.4,13600.0
2007-07-10 11:20:00,26.4,26.4,26.36,26.38,4800.0,26.4,26.4,26.36,26.38,4800.0
2007-07-10 11:25:00,26.38,26.38,26.29,26.32,10300.0,26.38,26.38,26.29,26.32,10300.0
2007-07-10 11:30:00,26.31,26.37,26.3,26.37,8100.0,26.31,26.37,26.3,26.37,8100.0
2007-07-10 11:35:00,26.37,26.4,26.37,26.4,3000.0,26.37,26.4,26.37,26.4,3000.0
2007-07-10 11:40:00,26.4,26.4,26.33,26.35,8800.0,26.4,26.4,26.33,26.35,8800.0
2007-07-10 11:45:00,26.34,26.35,26.33,26.34,2300.0,26.34,26.35,26.33,26.34,2300.0
2007-07-10 11:50:00,26.33,26.35,26.33,26.34,138100.0,26.33,26.35,26.33,26.34,138100.0
2007-07-10 11:55:00,26.35,26.4,26.34,26.4,6800.0,26.35,26.4,26.34,26.4,6800.0
2007-07-10 12:00:00,26.4,26.4,26.39,26.4,4600.0,26.4,26.4,26.39,26.4,4600.0
2007-07-10 12:05:00,26.4,26.41,26.34,26.35,5600.0,26.4,26.41,26.34,26.35,5600.0
2007-07-10 12:10:00,26.35,26.35,26.33,26.33,11800.0,26.35,26.35,26.33,26.33,11800.0
2007-07-10 12:15:00,26.34,26.34,26.32,26.32,5400.0,26.34,26.34,26.32,26.32,5400.0
2007-07-10 12:20:00,26.33,26.34,26.32,26.33,5300.0,26.33,26.34,26.32,26.33,5300.0
2007-07-10 12:25:00,26.32,26.36,26.32,26.35,10100.0,26.32,26.36,26.32,26.35,10100.0
2007-07-10 12:30:00,26.35,26.41,26.34,26.41,18700.0,26.35,26.41,26.34,26.41,18700.0
2007-07-10 12:35:00,26.41,26.46,26.38,26.38,9000.0,26.41,26.46,26.38,26.38,9000.0
2007-07-10 12:40:00,26.38,26.38,26.35,26.35,2700.0,26.38,26.38,26.35,26.35,2700.0
2007-07-10 12:45:00,26.36,26.36,26.3,26.3,4700.0,26.36,26.36,26.3,26.3,4700.0
2007-07-10 12:50:00,26.3,26.3,26.3,26.3,800.0,26.3,26.3,26.3,26.3,800.0
2007-07-10 12:55:00,26.3,26.36,26.3,26.35,16600.0,26.3,26.36,26.3,26.35,16600.0
2007-07-10 13:00:00,26.36,26.38,26.34,26.34,7000.0,26.36,26.38,26.34,26.34,7000.0
2007-07-10 13:05:00,26.34,26.35,26.33,26.35,3600.0,26.34,26.35,26.33,26.35,3600.0
2007-07-10 13:10:00,26.35,26.4,26.35,26.37,7200.0,26.35,26.4,26.35,26.37,7200.0
2007-07-10 13:15:00,26.37,26.38,26.35,26.35,3800.0,26.37,26.38,26.35,26.35,3800.0
2007-07-10 13:20:00,26.34,26.35,26.25,26.28,7500.0,26.34,26.35,26.25,26.28,7500.0
2007-07-10 13:25:00,26.31,26.33,26.29,26.29,4400.0,26.31,26.33,26.29,26.29,4400.0
2007-07-10 13:30:00,26.28,26.31,26.25,26.31,5900.0,26.28,26.31,26.25,26.31,5900.0
2007-07-10 13:35:00,26.32,26.35,26.31,26.31,2400.0,26.32,26.35,26.31,26.31,2400.0
2007-07-10 13:40:00,26.32,26.32,26.29,26.3,4200.0,26.32,26.32,26.29,26.3,4200.0
2007-07-10 13:45:00,26.31,26.31,26.2,26.23,9900.0,26.31,26.31,26.2,26.23,9900.0
2007-07-10 13:50:00,26.22,26.25,26.2,26.24,32100.0,26.22,26.25,26.2,26.24,32100.0
2007-07-10 13:55:00,26.25,26.28,26.21,26.28,39900.0,26.25,26.28,26.21,26.28,39900.0
2007-07-10 14:00:00,26.27,26.3,26.24,26.26,10000.0,26.27,26.3,26.24,26.26,10000.0
2007-07-10 14:05:00,26.27,26.29,26.24,26.25,6800.0,26.27,26.29,26.24,26.25,6800.0
2007-07-10 14:10:00,26.24,26.25,26.24,26.25,1600.0,26.24,26.25,26.24,26.25,1600.0
2007-07-10 14:15:00,26.25,26.27,26.24,26.27,12300.0,26.25,26.27,26.24,26.27,12300.0
2007-07-10 14:20:00,26.28,26.31,26.28,26.31,3900.0,26.28,26.31,26.28,26.31,3900.0
2007-07-10 14:25:00,26.3,26.31,26.24,26.25,12600.0,26.3,26.31,26.24,26.25,12600.0
2007-07-10 14:30:00,26.25,26.31,26.24,26.3,19900.0,26.25,26.31,26.24,26.3,19900.0
2007-07-10 14:35:00,26.3,26.33,26.3,26.33,9300.0,26.3,26.33,26.3,26.33,9300.0
2007-07-10 14:40:00,26.33,26.33,26.32,26.33,17400.0,26.33,26.33,26.32,26.33,17400.0
2007-07-10 14:45:00,26.32,26.32,26.28,26.28,10800.0,26.32,26.32,26.28,26.28,10800.0
2007-07-10 14:50:00,26.28,26.28,26.23,26.25,14900.0,26.28,26.28,26.23,26.25,14900.0
2007-07-10 14:55:00,26.25,26.28,26.25,26.26,5800.0,26.25,26.28,26.25,26.26,5800.0
2007-07-10 15:00:00,26.27,26.28,26.26,26.26,5400.0,26.27,26.28,26.26,26.26,5400.0
2007-07-10 15:05:00,26.27,26.27,26.22,26.25,10800.0,26.27,26.27,26.22,26.25,10800.0
2007-07-10 15:10:00,26.26,26.3,26.23,26.3,17400.0,26.26,26.3,26.23,26.3,17400.0
2007-07-10 15:15:00,26.29,26.35,26.24,26.31,32900.0,26.29,26.35,26.24,26.31,32900.0
2007-07-10 15:20:00,26.3,26.35,26.29,26.33,14500.0,26.3,26.35,26.29,26.33,14500.0
2007-07-10 15:25:00,26.35,26.36,26.32,26.35,13900.0,26.35,26.36,26.32,26.35,13900.0
2007-07-10 15:30:00,26.35,26.35,26.27,26.29,9500.0,26.35,26.35,26.27,26.29,9500.0
2007-07-10 15:35:00,26.31,26.34,26.27,26.29,10600.0,26.31,26.34,26.27,26.29,10600.0
2007-07-10 15:40:00,26.28,26.3,26.26,26.27,10900.0,26.28,26.3,26.26,26.27,10900.0
2007-07-10 15:45:00,26.26,26.31,26.26,26.3,18600.0,26.26,26.31,26.26,26.3,18600.0
2007-07-10 15:50:00,26.31,26.32,26.27,26.32,21700.0,26.31,26.32,26.27,26.32,21700.0
2007-07-10 15:55:00,26.31,26.31,26.28,26.3,43300.0,26.31,26.31,26.28,26.3,43300.0
2007-07-11 09:30:00,26.34,26.35,26.24,26.31,11100.0,26.34,26.35,26.24,26.31,11100.0
2007-07-11 09:35:00,26.35,26.42,26.22,26.26,14500.0,26.35,26.42,26.22,26.26,14500.0
2007-07-11 09:40:00,26.31,26.34,26.29,26.32,12100.0,26.31,26.34,26.29,26.32,12100.0
2007-07-11 09:45:00,26.29,26.29,26.2,26.25,4000.0,26.29,26.29,26.2,26.25,4000.0
2007-07-11 09:50:00,26.26,26.27,26.18,26.19,2100.0,26.26,26.27,26.18,26.19,2100.0
2007-07-11 09:55:00,26.19,26.19,26.1,26.13,10100.0,26.19,26.19,26.1,26.13,10100.0
2007-07-11 10:00:00,26.13,26.2,26.09,26.2,3500.0,26.13,26.2,26.09,26.2,3500.0
2007-07-11 10:05:00,26.2,26.2,26.12,26.17,3700.0,26.2,26.2,26.12,26.17,3700.0
2007-07-11 10:10:00,26.18,26.25,26.17,26.21,5100.0,26.18,26.25,26.17,26.21,5100.0
2007-07-11 10:15:00,26.28,26.33,26.28,26.32,5000.0,26.28,26.33,26.28,26.32,5000.0
2007-07-11 10:20:00,26.28,26.3,26.2,26.29,9700.0,26.28,26.3,26.2,26.29,9700.0
2007-07-11 10:25:00,26.28,26.32,26.28,26.32,3900.0,26.28,26.32,26.28,26.32,3900.0
2007-07-11 10:30:00,26.33,26.36,26.24,26.26,9200.0,26.33,26.36,26.24,26.26,9200.0
2007-07-11 10:35:00,26.27,26.3,26.25,26.25,7000.0,26.27,26.3,26.25,26.25,7000.0
2007-07-11 10:40:00,26.26,26.3,26.24,26.24,36900.0,26.26,26.3,26.24,26.24,36900.0
2007-07-11 10:45:00,26.24,26.27,26.24,26.27,600.0,26.24,26.27,26.24,26.27,600.0
2007-07-11 10:50:00,26.26,26.29,26.26,26.28,4500.0,26.26,26.29,26.26,26.28,4500.0
2007-07-11 10:55:00,26.28,26.32,26.28,26.3,3500.0,26.28,26.32,26.28,26.3,3500.0
2007-07-11 11:00:00,26.3,26.33,26.29,26.32,6600.0,26.3,26.33,26.29,26.32,6600.0
2007-07-11 11:05:00,26.32,26.35,26.32,26.34,9400.0,26.32,26.35,26.32,26.34,9400.0
2007-07-11 11:10:00,26.34,26.35,26.33,26.35,9600.0,26.34,26.35,26.33,26.35,9600.0
2007-07-11 11:15:00,26.34,26.36,26.34,26.35,12900.0,26.34,26.36,26.34,26.35,12900.0
2007-07-11 11:20:00,26.34,26.35,26.34,26.35,8500.0,26.34,26.35,26.34,26.35,8500.0
2007-07-11 11:25:00,26.34,26.35,26.29,26.3,10500.0,26.34,26.35,26.29,26.3,10500.0
2007-07-11 11:30:00,26.29,26.29,26.25,26.25,7800.0,26.29,26.29,26.25,26.25,7800.0
2007-07-11 11:35:00,26.25,26.29,26.25,26.26,25800.0,26.25,26.29,26.25,26.26,25800.0
2007-07-11 11:40:00,26.26,26.28,26.25,26.28,13600.0,26.26,26.28,26.25,26.28,13600.0
2007-07-11 11:45:00,26.28,26.3,26.25,26.25,10200.0,26.28,26.3,26.25,26.25,10200.0
2007-07-11 11:50:00,26.25,26.27,26.25,26.26,6400.0,26.25,26.27,26.25,26.26,6400.0
2007-07-11 11:55:00,26.27,26.29,26.22,26.24,12400.0,26.27,26.29,26.22,26.24,12400.0
2007-07-11 12:00:00,26.24,26.29,26.24,26.27,12600.0,26.24,26.29,26.24,26.27,12600.0
2007-07-11 12:05:00,26.28,26.29,26.27,26.28,7100.0,26.28,26.29,26.27,26.28,7100.0
2007-07-11 12:10:00,26.27,26.29,26.27,26.28,3400.0,26.27,26.29,26.27,26.28,3400.0
2007-07-11 12:15:00,26.27,26.27,26.23,26.23,2400.0,26.27,26.27,26.23,26.23,2400.0
2007-07-11 12:20:00,26.24,26.26,26.22,26.26,5700.0,26.24,26.26,26.22,26.26,5700.0
2007-07-11 12:25:00,26.27,26.29,26.26,26.28,4500.0,26.27,26.29,26.26,26.28,4500.0
2007-07-11 12:30:00,26.28,26.29,26.24,26.24,22700.0,26.28,26.29,26.24,26.24,22700.0
2007-07-11 12:35:00,26.23,26.27,26.2,26.26,21900.0,26.23,26.27,26.2,26.26,21900.0
2007-07-11 12:40:00,26.27,26.28,26.23,26.26,9400.0,26.27,26.28,26.23,26.26,9400.0
2007-07-11 12:45:00,26.25,26.25,26.24,26.24,3500.0,26.25,26.25,26.24,26.24,3500.0
2007-07-11 12:50:00,26.25,26.25,26.22,26.23,6400.0,26.25,26.25,26.22,26.23,6400.0
2007-07-11 12:55:00,26.23,26.26,26.23,26.26,8900.0,26.23,26.26,26.23,26.26,8900.0
2007-07-11 13:00:00,26.26,26.28,26.25,26.27,10100.0,26.26,26.28,26.25,26.27,10100.0
2007-07-11 13:05:00,26.27,26.29,26.26,26.27,6900.0,26.27,26.29,26.26,26.27,6900.0
2007-07-11 13:10:00,26.27,26.28,26.25,26.28,12000.0,26.27,26.28,26.25,26.28,12000.0
2007-07-11 13:15:00,26.28,26.3,26.28,26.28,5900.0,26.28,26.3,26.28,26.28,5900.0
2007-07-11 13:20:00,26.29,26.29,26.28,26.29,3100.0,26.29,26.29,26.28,26.29,3100.0
2007-07-11 13:25:00,26.28,26.33,26.27,26.31,10000.0,26.28,26.33,26.27,26.31,10000.0
2007-07-11 13:30:00,26.32,26.35,26.31,26.34,7000.0,26.32,26.35,26.31,26.34,7000.0
2007-07-11 13:35:00,26.35,26.36,26.3,26.34,11800.0,26.35,26.36,26.3,26.34,11800.0
2007-07-11 13:40:00,26.35,26.35,26.33,26.35,11400.0,26.35,26.35,26.33,26.35,11400.0
2007-07-11 13:45:00,26.35,26.35,26.34,26.35,5400.0,26.35,26.35,26.34,26.35,5400.0
2007-07-11 13:50:00,26.35,26.35,26.33,26.34,18500.0,26.35,26.35,26.33,26.34,18500.0
2007-07-11 13:55:00,26.34,26.35,26.29,26.29,8600.0,26.34,26.35,26.29,26.29,8600.0
2007-07-11 14:00:00,26.3,26.32,26.28,26.3,6100.0,26.3,26.32,26.28,26.3,6100.0
2007-07-11 14:05:00,26.29,26.29,26.26,26.27,5300.0,26.29,26.29,26.26,26.27,5300.0
2007-07-11 14:10:00,26.28,26.32,26.28,26.32,6600.0,26.28,26.32,26.28,26.32,6600.0
2007-07-11 14:15:00,26.31,26.35,26.31,26.35,6900.0,26.31,26.35,26.31,26.35,6900.0
2007-07-11 14:20:00,26.35,26.35,26.34,26.35,4800.0,26.35,26.35,26.34,26.35,4800.0
2007-07-11 14:25:00,26.34,26.35,26.34,26.34,2700.0,26.34,26.35,26.34,26.34,2700.0
2007-07-11 14:30:00,26.35,26.35,26.28,26.28,9700.0,26.35,26.35,26.28,26.28,9700.0
2007-07-11 14:35:00,26.28,26.35,26.28,26.35,9100.0,26.28,26.35,26.28,26.35,9100.0
2007-07-11 14:40:00,26.35,26.35,26.32,26.33,6500.0,26.35,26.35,26.32,26.33,6500.0
2007-07-11 14:45:00,26.34,26.35,26.33,26.35,5300.0,26.34,26.35,26.33,26.35,5300.0
2007-07-11 14:50:00,26.35,26.35,26.28,26.28,15600.0,26.35,26.35,26.28,26.28,15600.0
2007-07-11 14:55:00,26.29,26.29,26.25,26.26,9700.0,26.29,26.29,26.25,26.26,9700.0
2007-07-11 15:00:00,26.26,26.3,26.25,26.3,6900.0,26.26,26.3,26.25,26.3,6900.0
2007-07-11 15:05:00,26.3,26.35,26.3,26.35,8500.0,26.3,26.35,26.3,26.35,8500.0
2007-07-11 15:10:00,26.35,26.35,26.33,26.34,2300.0,26.35,26.35,26.33,26.34,2300.0
2007-07-11 15:15:00,26.33,26.37,26.32,26.37,4900.0,26.33,26.37,26.32,26.37,4900.0
2007-07-11 15:20:00,26.37,26.4,26.35,26.39,8100.0,26.37,26.4,26.35,26.39,8100.0
2007-07-11 15:25:00,26.39,26.42,26.36,26.4,5600.0,26.39,26.42,26.36,26.4,5600.0
2007-07-11 15:30:00,26.4,26.42,26.38,26.39,3600.0,26.4,26.42,26.38,26.39,3600.0
2007-07-11 15:35:00,26.39,26.39,26.36,26.37,8000.0,26.39,26.39,26.36,26.37,8000.0
2007-07-11 15:40:00,26.37,26.4,26.36,26.37,6500.0,26.37,26.4,26.36,26.37,6500.0
2007-07-11 15:45:00,26.37,26.39,26.35,26.38,9400.0,26.37,26.39,26.35,26.38,9400.0
2007-07-11 15:50:00,26.38,26.4,26.36,26.39,13600.0,26.38,26.4,26.36,26.39,13600.0
2007-07-11 15:55:00,26.39,26.44,26.38,26.44,43800.0,26.39,26.44,26.38,26.44,43800.0
2007-07-12 09:30:00,26.55,26.62,26.53,26.56,8200.0,26.55,26.62,26.53,26.56,8200.0
2007-07-12 09:35:00,26.57,26.58,26.54,26.54,2900.0,26.57,26.58,26.54,26.54,2900.0
2007-07-12 09:40:00,26.56,26.67,26.54,26.6,14700.0,26.56,26.67,26.54,26.6,14700.0
2007-07-12 09:45:00,26.61,26.73,26.6,26.69,10500.0,26.61,26.73,26.6,26.69,10500.0
2007-07-12 09:50:00,26.69,26.74,26.64,26.67,10900.0,26.69,26.74,26.64,26.67,10900.0
2007-07-12 09:55:00,26.68,26.78,26.68,26.74,17000.0,26.68,26.78,26.68,26.74,17000.0
2007-07-12 10:00:00,26.72,26.8,26.72,26.77,10200.0,26.72,26.8,26.72,26.77,10200.0
2007-07-12 10:05:00,26.77,26.8,26.73,26.74,21400.0,26.77,26.8,26.73,26.74,21400.0
2007-07-12 10:10:00,26.78,26.78,26.66,26.72,15900.0,26.78,26.78,26.66,26.72,15900.0
2007-07-12 10:15:00,26.71,26.72,26.69,26.7,2800.0,26.71,26.72,26.69,26.7,2800.0
2007-07-12 10:20:00,26.7,26.71,26.63,26.63,12300.0,26.7,26.71,26.63,26.63,12300.0
2007-07-12 10:25:00,26.64,26.65,26.54,26.54,3800.0,26.64,26.65,26.54,26.54,3800.0
2007-07-12 10:30:00,26.65,26.71,26.54,26.71,14600.0,26.65,26.71,26.54,26.71,14600.0
2007-07-12 10:35:00,26.71,26.74,26.7,26.74,6100.0,26.71,26.74,26.7,26.74,6100.0
2007-07-12 10:40:00,26.64,26.74,26.64,26.71,6200.0,26.64,26.74,26.64,26.71,6200.0
2007-07-12 10:45:00,26.72,26.76,26.72,26.75,5200.0,26.72,26.76,26.72,26.75,5200.0
2007-07-12 10:50:00,26.75,26.84,26.75,26.83,20300.0,26.75,26.84,26.75,26.83,20300.0
2007-07-12 10:55:00,26.83,26.88,26.81,26.84,9600.0,26.83,26.88,26.81,26.84,9600.0
2007-07-12 11:00:00,26.85,26.92,26.85,26.9,13200.0,26.85,26.92,26.85,26.9,13200.0
2007-07-12 11:05:00,26.9,26.92,26.89,26.91,8900.0,26.9,26.92,26.89,26.91,8900.0
2007-07-12 11:10:00,26.9,26.93,26.9,26.91,9100.0,26.9,26.93,26.9,26.91,9100.0
2007-07-12 11:15:00,26.92,26.96,26.91,26.96,7500.0,26.92,26.96,26.91,26.96,7500.0
2007-07-12 11:20:00,26.96,27.0,26.95,26.97,15500.0,26.96,27.0,26.95,26.97,15500.0
2007-07-12 11:25:00,26.98,26.99,26.92,26.92,17700.0,26.98,26.99,26.92,26.92,17700.0
2007-07-12 11:30:00,26.92,26.93,26.91,26.92,7100.0,26.92,26.93,26.91,26.92,7100.0
2007-07-12 11:35:00,26.93,26.93,26.9,26.91,15600.0,26.93,26.93,26.9,26.91,15600.0
2007-07-12 11:40:00,26.9,26.93,26.9,26.91,12100.0,26.9,26.93,26.9,26.91,12100.0
2007-07-12 11:45:00,26.92,26.98,26.91,26.98,11500.0,26.92,26.98,26.91,26.98,11500.0
2007-07-12 11:50:00,26.98,26.99,26.95,26.96,10000.0,26.98,26.99,26.95,26.96,10000.0
2007-07-12 11:55:00,26.96,26.98,26.93,26.98,6500.0,26.96,26.98,26.93,26.98,6500.0
2007-07-12 12:00:00,26.98,27.0,26.93,26.98,12400.0,26.98,27.0,26.93,26.98,12400.0
2007-07-12 12:05:00,26.97,26.99,26.95,26.98,9900.0,26.97,26.99,26.95,26.98,9900.0
2007-07-12 12:10:00,26.99,27.04,26.98,27.01,17200.0,26.99,27.04,26.98,27.01,17200.0
2007-07-12 12:15:00,27.01,27.02,26.94,26.96,15700.0,27.01,27.02,26.94,26.96,15700.0
2007-07-12 12:20:00,26.96,26.97,26.94,26.97,7700.0,26.96,26.97,26.94,26.97,7700.0
2007-07-12 12:25:00,26.96,26.97,26.95,26.96,11900.0,26.96,26.97,26.95,26.96,11900.0
2007-07-12 12:30:00,26.95,26.95,26.92,26.92,4300.0,26.95,26.95,26.92,26.92,4300.0
2007-07-12 12:35:00,26.93,26.94,26.9,26.9,14300.0,26.93,26.94,26.9,26.9,14300.0
2007-07-12 12:40:00,26.89,26.92,26.86,26.9,5200.0,26.89,26.92,26.86,26.9,5200.0
2007-07-12 12:45:00,26.89,26.94,26.89,26.93,8300.0,26.89,26.94,26.89,26.93,8300.0
2007-07-12 12:50:00,26.93,26.97,26.93,26.96,6200.0,26.93,26.97,26.93,26.96,6200.0
2007-07-12 12:55:00,26.96,26.97,26.96,26.96,16700.0,26.96,26.97,26.96,26.96,16700.0
2007-07-12 13:00:00,26.97,26.97,26.92,26.92,6700.0,26.97,26.97,26.92,26.92,6700.0
2007-07-12 13:05:00,26.91,26.94,26.9,26.94,10500.0,26.91,26.94,26.9,26.94,10500.0
2007-07-12 13:10:00,26.93,26.95,26.93,26.94,3200.0,26.93,26.95,26.93,26.94,3200.0
2007-07-12 13:15:00,26.94,26.97,26.94,26.96,8800.0,26.94,26.97,26.94,26.96,8800.0
2007-07-12 13:20:00,26.96,26.96,26.9,26.9,12100.0,26.96,26.96,26.9,26.9,12100.0
2007-07-12 13:25:00,26.9,26.94,26.9,26.94,11100.0,26.9,26.94,26.9,26.94,11100.0
2007-07-12 13:30:00,26.94,26.95,26.92,26.92,20200.0,26.94,26.95,26.92,26.92,20200.0
2007-07-12 13:35:00,26.92,26.92,26.86,26.86,7600.0,26.92,26.92,26.86,26.86,7600.0
2007-07-12 13:40:00,26.92,26.98,26.87,26.92,24900.0,26.92,26.98,26.87,26.92,24900.0
2007-07-12 13:45:00,26.93,26.97,26.93,26.96,4900.0,26.93,26.97,26.93,26.96,4900.0
2007-07-12 13:50:00,26.93,26.97,26.87,26.87,18300.0,26.93,26.97,26.87,26.87,18300.0
2007-07-12 13:55:00,26.87,26.9,26.84,26.9,6900.0,26.87,26.9,26.84,26.9,6900.0
2007-07-12 14:00:00,26.92,26.96,26.91,26.96,11200.0,26.92,26.96,26.91,26.96,11200.0
2007-07-12 14:05:00,26.97,26.97,26.91,26.91,23000.0,26.97,26.97,26.91,26.91,23000.0
2007-07-12 14:10:00,26.9,26.93,26.88,26.93,4700.0,26.9,26.93,26.88,26.93,4700.0
2007-07-12 14:15:00,26.93,26.94,26.91,26.93,10100.0,26.93,26.94,26.91,26.93,10100.0
2007-07-12 14:20:00,26.92,26.97,26.91,26.97,10700.0,26.92,26.97,26.91,26.97,10700.0
2007-07-12 14:25:00,26.97,27.01,26.97,27.01,14100.0,26.97,27.01,26.97,27.01,14100.0
2007-07-12 14:30:00,27.0,27.02,27.0,27.02,14800.0,27.0,27.02,27.0,27.02,14800.0
2007-07-12 14:35:00,27.01,27.01,26.96,26.97,11500.0,27.01,27.01,26.96,26.97,11500.0
2007-07-12 14:40:00,26.98,27.0,26.97,26.99,15100.0,26.98,27.0,26.97,26.99,15100.0
2007-07-12 14:45:00,26.99,27.03,26.99,27.03,25400.0,26.99,27.03,26.99,27.03,25400.0
2007-07-12 14:50:00,27.03,27.05,27.03,27.05,15200.0,27.03,27.05,27.03,27.05,15200.0
2007-07-12 14:55:00,27.04,27.06,27.04,27.04,24300.0,27.04,27.06,27.04,27.04,24300.0
2007-07-12 15:00:00,27.04,27.05,27.0,27.01,15800.0,27.04,27.05,27.0,27.01,15800.0
2007-07-12 15:05:00,27.01,27.05,27.01,27.05,20900.0,27.01,27.05,27.01,27.05,20900.0
2007-07-12 15:10:00,27.05,27.06,27.03,27.03,39000.0,27.05,27.06,27.03,27.03,39000.0
2007-07-12 15:15:00,27.03,27.04,27.02,27.03,20400.0,27.03,27.04,27.02,27.03,20400.0
2007-07-12 15:20:00,27.03,27.05,26.96,27.03,36100.0,27.03,27.05,26.96,27.03,36100.0
2007-07-12 15:25:00,27.03,27.04,27.02,27.04,20500.0,27.03,27.04,27.02,27.04,20500.0
2007-07-12 15:30:00,27.05,27.08,27.04,27.07,27700.0,27.05,27.08,27.04,27.07,27700.0
2007-07-12 15:35:00,27.08,27.1,27.07,27.09,17100.0,27.08,27.1,27.07,27.09,17100.0
2007-07-12 15:40:00,27.1,27.1,27.08,27.1,27900.0,27.1,27.1,27.08,27.1,27900.0
2007-07-12 15:45:00,27.1,27.1,27.04,27.05,35800.0,27.1,27.1,27.04,27.05,35800.0
2007-07-12 15:50:00,27.06,27.11,27.06,27.08,42200.0,27.06,27.11,27.06,27.08,42200.0
2007-07-12 15:55:00,27.08,27.14,27.07,27.13,130500.0,27.08,27.14,27.07,27.13,130500.0
2007-07-13 09:30:00,26.95,27.01,26.94,27.01,14700.0,26.95,27.01,26.94,27.01,14700.0
2007-07-13 09:35:00,27.0,27.0,26.78,26.83,8400.0,27.0,27.0,26.78,26.83,8400.0
2007-07-13 09:40:00,26.82,26.85,26.76,26.79,4900.0,26.82,26.85,26.76,26.79,4900.0
2007-07-13 09:45:00,26.79,26.93,26.79,26.93,8100.0,26.79,26.93,26.79,26.93,8100.0
2007-07-13 09:50:00,26.93,26.94,26.91,26.91,11000.0,26.93,26.94,26.91,26.91,11000.0
2007-07-13 09:55:00,26.89,26.9,26.79,26.83,7100.0,26.89,26.9,26.79,26.83,7100.0
2007-07-13 10:00:00,26.84,26.9,26.82,26.83,7500.0,26.84,26.9,26.82,26.83,7500.0
2007-07-13 10:05:00,26.8,26.81,26.79,26.81,12800.0,26.8,26.81,26.79,26.81,12800.0
2007-07-13 10:10:00,26.81,26.81,26.79,26.79,3900.0,26.81,26.81,26.79,26.79,3900.0
2007-07-13 10:15:00,26.79,26.83,26.79,26.83,8100.0,26.79,26.83,26.79,26.83,8100.0
2007-07-13 10:20:00,26.8,26.82,26.78,26.78,6000.0,26.8,26.82,26.78,26.78,6000.0
2007-07-13 10:25:00,26.78,26.79,26.76,26.79,13900.0,26.78,26.79,26.76,26.79,13900.0
2007-07-13 10:30:00,26.79,26.83,26.78,26.83,10800.0,26.79,26.83,26.78,26.83,10800.0
2007-07-13 10:35:00,26.83,26.88,26.83,26.88,8600.0,26.83,26.88,26.83,26.88,8600.0
2007-07-13 10:40:00,26.88,26.94,26.87,26.91,13900.0,26.88,26.94,26.87,26.91,13900.0
2007-07-13 10:45:00,26.91,26.96,26.91,26.95,15800.0,26.91,26.96,26.91,26.95,15800.0
2007-07-13 10:50:00,26.95,26.96,26.95,26.96,4800.0,26.95,26.96,26.95,26.96,4800.0
2007-07-13 10:55:00,26.96,26.97,26.94,26.94,4600.0,26.96,26.97,26.94,26.94,4600.0
2007-07-13 11:00:00,26.94,26.95,26.94,26.95,12300.0,26.94,26.95,26.94,26.95,12300.0
2007-07-13 11:05:00,26.94,26.97,26.93,26.93,5100.0,26.94,26.97,26.93,26.93,5100.0
2007-07-13 11:10:00,26.93,26.93,26.87,26.89,9300.0,26.93,26.93,26.87,26.89,9300.0
2007-07-13 11:15:00,26.89,26.89,26.87,26.87,4200.0,26.89,26.89,26.87,26.87,4200.0
2007-07-13 11:20:00,26.87,26.87,26.86,26.87,5600.0,26.87,26.87,26.86,26.87,5600.0
2007-07-13 11:25:00,26.86,26.87,26.85,26.85,6300.0,26.86,26.87,26.85,26.85,6300.0
2007-07-13 11:30:00,26.84,26.85,26.8,26.81,11000.0,26.84,26.85,26.8,26.81,11000.0
2007-07-13 11:35:00,26.81,26.81,26.8,26.8,5600.0,26.81,26.81,26.8,26.8,5600.0
2007-07-13 11:40:00,26.8,26.8,26.78,26.8,18700.0,26.8,26.8,26.78,26.8,18700.0
2007-07-13 11:45:00,26.8,26.8,26.78,26.78,4300.0,26.8,26.8,26.78,26.78,4300.0
2007-07-13 11:50:00,26.78,26.79,26.76,26.76,6500.0,26.78,26.79,26.76,26.76,6500.0
2007-07-13 11:55:00,26.76,26.77,26.72,26.73,20800.0,26.76,26.77,26.72,26.73,20800.0
2007-07-13 12:00:00,26.75,26.77,26.74,26.76,24600.0,26.75,26.77,26.74,26.76,24600.0
2007-07-13 12:05:00,26.76,26.76,26.75,26.75,13900.0,26.76,26.76,26.75,26.75,13900.0
2007-07-13 12:10:00,26.75,26.76,26.74,26.76,33500.0,26.75,26.76,26.74,26.76,33500.0
2007-07-13 12:15:00,26.76,26.76,26.74,26.75,6700.0,26.76,26.76,26.74,26.75,6700.0
2007-07-13 12:20:00,26.75,26.75,26.68,26.69,11500.0,26.75,26.75,26.68,26.69,11500.0
2007-07-13 12:25:00,26.68,26.69,26.68,26.69,15000.0,26.68,26.69,26.68,26.69,15000.0
2007-07-13 12:30:00,26.69,26.73,26.69,26.73,8300.0,26.69,26.73,26.69,26.73,8300.0
2007-07-13 12:35:00,26.73,26.74,26.73,26.74,3800.0,26.73,26.74,26.73,26.74,3800.0
2007-07-13 12:40:00,26.74,26.77,26.74,26.77,5100.0,26.74,26.77,26.74,26.77,5100.0
2007-07-13 12:45:00,26.78,26.78,26.73,26.73,9700.0,26.78,26.78,26.73,26.73,9700.0
2007-07-13 12:50:00,26.76,26.76,26.72,26.75,16900.0,26.76,26.76,26.72,26.75,16900.0
2007-07-13 12:55:00,26.75,26.75,26.72,26.73,14800.0,26.75,26.75,26.72,26.73,14800.0
2007-07-13 13:00:00,26.73,26.73,26.7,26.7,14000.0,26.73,26.73,26.7,26.7,14000.0
2007-07-13 13:05:00,26.7,26.76,26.7,26.76,22200.0,26.7,26.76,26.7,26.76,22200.0
2007-07-13 13:10:00,26.71,26.76,26.71,26.75,2400.0,26.71,26.76,26.71,26.75,2400.0
2007-07-13 13:15:00,26.76,26.76,26.7,26.71,8200.0,26.76,26.76,26.7,26.71,8200.0
2007-07-13 13:20:00,26.72,26.72,26.7,26.72,16100.0,26.72,26.72,26.7,26.72,16100.0
2007-07-13 13:25:00,26.73,26.78,26.73,26.78,9600.0,26.73,26.78,26.73,26.78,9600.0
2007-07-13 13:30:00,26.77,26.78,26.77,26.77,2300.0,26.77,26.78,26.77,26.77,2300.0
2007-07-13 13:35:00,26.77,26.78,26.77,26.78,2000.0,26.77,26.78,26.77,26.78,2000.0
2007-07-13 13:40:00,26.77,26.78,26.74,26.77,19600.0,26.77,26.78,26.74,26.77,19600.0
2007-07-13 13:45:00,26.76,26.77,26.76,26.77,6700.0,26.76,26.77,26.76,26.77,6700.0
2007-07-13 13:50:00,26.76,26.76,26.74,26.74,6000.0,26.76,26.76,26.74,26.74,6000.0
2007-07-13 13:55:00,26.74,26.74,26.67,26.67,17600.0,26.74,26.74,26.67,26.67,17600.0
2007-07-13 14:00:00,26.72,26.72,26.67,26.67,8700.0,26.72,26.72,26.67,26.67,8700.0
2007-07-13 14:05:00,26.67,26.69,26.67,26.69,23700.0,26.67,26.69,26.67,26.69,23700.0
2007-07-13 14:10:00,26.68,26.76,26.68,26.75,5200.0,26.68,26.76,26.68,26.75,5200.0
2007-07-13 14:15:00,26.75,26.76,26.72,26.73,14500.0,26.75,26.76,26.72,26.73,14500.0
2007-07-13 14:20:00,26.73,26.76,26.73,26.76,16800.0,26.73,26.76,26.73,26.76,16800.0
2007-07-13 14:25:00,26.76,26.76,26.72,26.72,8100.0,26.76,26.76,26.72,26.72,8100.0
2007-07-13 14:30:00,26.73,26.74,26.72,26.73,11200.0,26.73,26.74,26.72,26.73,11200.0
2007-07-13 14:35:00,26.74,26.75,26.73,26.75,8900.0,26.74,26.75,26.73,26.75,8900.0
2007-07-13 14:40:00,26.75,26.76,26.75,26.76,4000.0,26.75,26.76,26.75,26.76,4000.0
2007-07-13 14:45:00,26.76,26.76,26.75,26.75,3300.0,26.76,26.76,26.75,26.75,3300.0
2007-07-13 14:50:00,26.76,26.79,26.73,26.79,20200.0,26.76,26.79,26.73,26.79,20200.0
2007-07-13 14:55:00,26.78,26.79,26.78,26.78,3000.0,26.78,26.79,26.78,26.78,3000.0
2007-07-13 15:00:00,26.78,26.79,26.76,26.79,19900.0,26.78,26.79,26.76,26.79,19900.0
2007-07-13 15:05:00,26.79,26.81,26.79,26.8,4100.0,26.79,26.81,26.79,26.8,4100.0
2007-07-13 15:10:00,26.78,26.81,26.78,26.79,31800.0,26.78,26.81,26.78,26.79,31800.0
2007-07-13 15:15:00,26.79,26.81,26.79,26.81,13100.0,26.79,26.81,26.79,26.81,13100.0
2007-07-13 15:20:00,26.8,26.8,26.77,26.79,22700.0,26.8,26.8,26.77,26.79,22700.0
2007-07-13 15:25:00,26.8,26.84,26.8,26.84,24400.0,26.8,26.84,26.8,26.84,24400.0
2007-07-13 15:30:00,26.8,26.86,26.8,26.85,30000.0,26.8,26.86,26.8,26.85,30000.0
2007-07-13 15:35:00,26.84,26.86,26.84,26.85,24800.0,26.84,26.86,26.84,26.85,24800.0
2007-07-13 15:40:00,26.85,26.87,26.84,26.86,21100.0,26.85,26.87,26.84,26.86,21100.0
2007-07-13 15:45:00,26.86,26.87,26.82,26.86,30700.0,26.86,26.87,26.82,26.86,30700.0
2007-07-13 15:50:00,26.86,26.88,26.83,26.83,36400.0,26.86,26.88,26.83,26.83,36400.0
2007-07-13 15:55:00,26.82,26.88,26.81,26.86,67700.0,26.82,26.88,26.81,26.86,67700.0
2007-07-16 09:30:00,26.73,26.73,26.56,26.59,9400.0,26.73,26.73,26.56,26.59,9400.0
2007-07-16 09:35:00,26.63,26.66,26.54,26.59,8200.0,26.63,26.66,26.54,26.59,8200.0
2007-07-16 09:40:00,26.59,26.65,26.53,26.57,8300.0,26.59,26.65,26.53,26.57,8300.0
2007-07-16 09:45:00,26.56,26.62,26.46,26.6,13900.0,26.56,26.62,26.46,26.6,13900.0
2007-07-16 09:50:00,26.6,26.61,26.58,26.58,6200.0,26.6,26.61,26.58,26.58,6200.0
2007-07-16 09:55:00,26.58,26.65,26.57,26.65,8800.0,26.58,26.65,26.57,26.65,8800.0
2007-07-16 10:00:00,26.65,26.75,26.65,26.75,7500.0,26.65,26.75,26.65,26.75,7500.0
2007-07-16 10:05:00,26.75,26.81,26.75,26.8,11500.0,26.75,26.81,26.75,26.8,11500.0
2007-07-16 10:10:00,26.79,26.85,26.73,26.85,9600.0,26.79,26.85,26.73,26.85,9600.0
2007-07-16 10:15:00,26.84,26.86,26.83,26.84,10400.0,26.84,26.86,26.83,26.84,10400.0
2007-07-16 10:20:00,26.84,26.86,26.77,26.78,11200.0,26.84,26.86,26.77,26.78,11200.0
2007-07-16 10:25:00,26.78,26.84,26.77,26.83,6700.0,26.78,26.84,26.77,26.83,6700.0
2007-07-16 10:30:00,26.85,26.86,26.83,26.85,5400.0,26.85,26.86,26.83,26.85,5400.0
2007-07-16 10:35:00,26.85,26.87,26.85,26.87,27500.0,26.85,26.87,26.85,26.87,27500.0
2007-07-16 10:40:00,26.87,26.92,26.87,26.92,8900.0,26.87,26.92,26.87,26.92,8900.0
2007-07-16 10:45:00,26.91,26.91,26.87,26.9,7700.0,26.91,26.91,26.87,26.9,7700.0
2007-07-16 10:50:00,26.89,26.93,26.86,26.91,7800.0,26.89,26.93,26.86,26.91,7800.0
2007-07-16 10:55:00,26.92,26.95,26.92,26.94,6500.0,26.92,26.95,26.92,26.94,6500.0
2007-07-16 11:00:00,26.94,26.95,26.88,26.94,8800.0,26.94,26.95,26.88,26.94,8800.0
2007-07-16 11:05:00,26.94,26.97,26.91,26.91,5100.0,26.94,26.97,26.91,26.91,5100.0
2007-07-16 11:10:00,26.92,26.94,26.92,26.92,9600.0,26.92,26.94,26.92,26.92,9600.0
2007-07-16 11:15:00,26.93,26.97,26.93,26.97,8700.0,26.93,26.97,26.93,26.97,8700.0
2007-07-16 11:20:00,26.97,26.98,26.95,26.96,7200.0,26.97,26.98,26.95,26.96,7200.0
2007-07-16 11:25:00,26.95,26.96,26.94,26.95,10700.0,26.95,26.96,26.94,26.95,10700.0
2007-07-16 11:30:00,26.95,27.01,26.95,27.0,12900.0,26.95,27.01,26.95,27.0,12900.0
2007-07-16 11:35:00,27.0,27.01,27.0,27.01,8000.0,27.0,27.01,27.0,27.01,8000.0
2007-07-16 11:40:00,27.0,27.01,26.97,26.98,14000.0,27.0,27.01,26.97,26.98,14000.0
2007-07-16 11:45:00,26.97,27.03,26.97,27.02,11200.0,26.97,27.03,26.97,27.02,11200.0
2007-07-16 11:50:00,27.03,27.06,27.02,27.05,10700.0,27.03,27.06,27.02,27.05,10700.0
2007-07-16 11:55:00,27.05,27.06,27.04,27.06,12900.0,27.05,27.06,27.04,27.06,12900.0
2007-07-16 12:00:00,27.06,27.06,27.04,27.05,4900.0,27.06,27.06,27.04,27.05,4900.0
2007-07-16 12:05:00,27.05,27.05,27.04,27.04,3800.0,27.05,27.05,27.04,27.04,3800.0
2007-07-16 12:10:00,27.04,27.05,27.04,27.05,8200.0,27.04,27.05,27.04,27.05,8200.0
2007-07-16 12:15:00,27.05,27.05,27.04,27.05,5300.0,27.05,27.05,27.04,27.05,5300.0
2007-07-16 12:20:00,27.04,27.05,27.0,27.01,7800.0,27.04,27.05,27.0,27.01,7800.0
2007-07-16 12:25:00,27.0,27.0,26.96,26.97,7000.0,27.0,27.0,26.96,26.97,7000.0
2007-07-16 12:30:00,26.97,27.08,26.97,27.08,11300.0,26.97,27.08,26.97,27.08,11300.0
2007-07-16 12:35:00,27.08,27.08,27.03,27.03,12700.0,27.08,27.08,27.03,27.03,12700.0
2007-07-16 12:40:00,27.04,27.04,26.99,26.99,5300.0,27.04,27.04,26.99,26.99,5300.0
2007-07-16 12:45:00,26.98,27.0,26.98,26.99,3900.0,26.98,27.0,26.98,26.99,3900.0
2007-07-16 12:50:00,27.0,27.05,27.0,27.05,9500.0,27.0,27.05,27.0,27.05,9500.0
2007-07-16 12:55:00,27.04,27.06,27.04,27.06,7100.0,27.04,27.06,27.04,27.06,7100.0
2007-07-16 13:00:00,27.05,27.06,27.02,27.02,6100.0,27.05,27.06,27.02,27.02,6100.0
2007-07-16 13:05:00,27.02,27.02,26.98,26.98,8500.0,27.02,27.02,26.98,26.98,8500.0
2007-07-16 13:10:00,26.98,26.98,26.93,26.93,6100.0,26.98,26.98,26.93,26.93,6100.0
2007-07-16 13:15:00,26.93,26.95,26.93,26.94,7700.0,26.93,26.95,26.93,26.94,7700.0
2007-07-16 13:20:00,26.95,26.97,26.94,26.96,11000.0,26.95,26.97,26.94,26.96,11000.0
2007-07-16 13:25:00,26.96,26.97,26.95,26.97,7700.0,26.96,26.97,26.95,26.97,7700.0
2007-07-16 13:30:00,26.96,26.97,26.9,26.9,11000.0,26.96,26.97,26.9,26.9,11000.0
2007-07-16 13:35:00,26.91,26.91,26.9,26.91,3000.0,26.91,26.91,26.9,26.91,3000.0
2007-07-16 13:40:00,26.91,26.91,26.91,26.91,5700.0,26.91,26.91,26.91,26.91,5700.0
2007-07-16 13:45:00,26.91,26.92,26.91,26.92,6900.0,26.91,26.92,26.91,26.92,6900.0
2007-07-16 13:50:00,26.91,26.92,26.91,26.91,6500.0,26.91,26.92,26.91,26.91,6500.0
2007-07-16 13:55:00,26.91,26.91,26.87,26.88,12100.0,26.91,26.91,26.87,26.88,12100.0
2007-07-16 14:00:00,26.88,26.88,26.81,26.81,7200.0,26.88,26.88,26.81,26.81,7200.0
2007-07-16 14:05:00,26.82,26.9,26.82,26.9,20100.0,26.82,26.9,26.82,26.9,20100.0
2007-07-16 14:10:00,26.9,26.94,26.9,26.92,11900.0,26.9,26.94,26.9,26.92,11900.0
2007-07-16 14:15:00,26.92,26.93,26.9,26.9,11300.0,26.92,26.93,26.9,26.9,11300.0
2007-07-16 14:20:00,26.9,26.91,26.89,26.91,6300.0,26.9,26.91,26.89,26.91,6300.0
2007-07-16 14:25:00,26.9,26.9,26.89,26.89,15700.0,26.9,26.9,26.89,26.89,15700.0
2007-07-16 14:30:00,26.89,26.9,26.89,26.89,3900.0,26.89,26.9,26.89,26.89,3900.0
2007-07-16 14:35:00,26.9,26.9,26.89,26.89,6100.0,26.9,26.9,26.89,26.89,6100.0
2007-07-16 14:40:00,26.89,26.89,26.87,26.88,19700.0,26.89,26.89,26.87,26.88,19700.0
2007-07-16 14:45:00,26.88,26.88,26.86,26.87,9200.0,26.88,26.88,26.86,26.87,9200.0
2007-07-16 14:50:00,26.87,26.88,26.76,26.76,25900.0,26.87,26.88,26.76,26.76,25900.0
2007-07-16 14:55:00,26.77,26.79,26.76,26.78,22300.0,26.77,26.79,26.76,26.78,22300.0
2007-07-16 15:00:00,26.78,26.81,26.77,26.81,24800.0,26.78,26.81,26.77,26.81,24800.0
2007-07-16 15:05:00,26.8,26.81,26.8,26.8,18500.0,26.8,26.81,26.8,26.8,18500.0
2007-07-16 15:10:00,26.8,26.81,26.8,26.8,9500.0,26.8,26.81,26.8,26.8,9500.0
2007-07-16 15:15:00,26.81,26.81,26.8,26.8,19800.0,26.81,26.81,26.8,26.8,19800.0
2007-07-16 15:20:00,26.8,26.81,26.8,26.81,16500.0,26.8,26.81,26.8,26.81,16500.0
2007-07-16 15:25:00,26.81,26.81,26.8,26.8,9500.0,26.81,26.81,26.8,26.8,9500.0
2007-07-16 15:30:00,26.8,26.81,26.78,26.79,19100.0,26.8,26.81,26.78,26.79,19100.0
2007-07-16 15:35:00,26.79,26.81,26.77,26.78,29700.0,26.79,26.81,26.77,26.78,29700.0
2007-07-16 15:40:00,26.77,26.84,26.76,26.84,26100.0,26.77,26.84,26.76,26.84,26100.0
2007-07-16 15:45:00,26.84,26.91,26.83,26.91,37400.0,26.84,26.91,26.83,26.91,37400.0
2007-07-16 15:50:00,26.9,26.92,26.89,26.9,51000.0,26.9,26.92,26.89,26.9,51000.0
2007-07-16 15:55:00,26.9,26.91,26.83,26.86,24000.0,26.9,26.91,26.83,26.86,24000.0
2007-07-17 09:30:00,26.93,26.93,26.75,26.82,7600.0,26.93,26.93,26.75,26.82,7600.0
2007-07-17 09:35:00,26.82,26.86,26.73,26.73,10400.0,26.82,26.86,26.73,26.73,10400.0
2007-07-17 09:40:00,26.75,26.88,26.75,26.88,6400.0,26.75,26.88,26.75,26.88,6400.0
2007-07-17 09:45:00,26.88,26.9,26.88,26.9,5500.0,26.88,26.9,26.88,26.9,5500.0
2007-07-17 09:50:00,26.91,26.98,26.9,26.98,3500.0,26.91,26.98,26.9,26.98,3500.0
2007-07-17 09:55:00,26.97,27.04,26.97,27.02,5000.0,26.97,27.04,26.97,27.02,5000.0
2007-07-17 10:00:00,27.01,27.02,26.99,27.0,7900.0,27.01,27.02,26.99,27.0,7900.0
2007-07-17 10:05:00,27.01,27.01,26.91,26.97,11800.0,27.01,27.01,26.91,26.97,11800.0
2007-07-17 10:10:00,26.97,26.97,26.85,26.86,4900.0,26.97,26.97,26.85,26.86,4900.0
2007-07-17 10:15:00,26.85,26.92,26.79,26.9,9700.0,26.85,26.92,26.79,26.9,9700.0
2007-07-17 10:20:00,26.91,26.91,26.85,26.85,1300.0,26.91,26.91,26.85,26.85,1300.0
2007-07-17 10:25:00,26.86,26.92,26.86,26.92,6900.0,26.86,26.92,26.86,26.92,6900.0
2007-07-17 10:30:00,26.92,26.97,26.92,26.97,4800.0,26.92,26.97,26.92,26.97,4800.0
2007-07-17 10:35:00,26.97,26.97,26.92,26.92,6300.0,26.97,26.97,26.92,26.92,6300.0
2007-07-17 10:40:00,26.93,26.94,26.92,26.93,3700.0,26.93,26.94,26.92,26.93,3700.0
2007-07-17 10:45:00,26.93,27.0,26.93,26.99,7700.0,26.93,27.0,26.93,26.99,7700.0
2007-07-17 10:50:00,26.98,27.0,26.94,26.99,8200.0,26.98,27.0,26.94,26.99,8200.0
2007-07-17 10:55:00,26.99,26.99,26.93,26.95,7800.0,26.99,26.99,26.93,26.95,7800.0
2007-07-17 11:00:00,26.95,26.96,26.95,26.95,3400.0,26.95,26.96,26.95,26.95,3400.0
2007-07-17 11:05:00,26.95,27.01,26.95,26.99,6200.0,26.95,27.01,26.95,26.99,6200.0
2007-07-17 11:10:00,26.99,27.03,26.95,26.95,5100.0,26.99,27.03,26.95,26.95,5100.0
2007-07-17 11:15:00,26.95,26.99,26.93,26.98,5700.0,26.95,26.99,26.93,26.98,5700.0
2007-07-17 11:20:00,26.98,26.98,26.91,26.96,5500.0,26.98,26.98,26.91,26.96,5500.0
2007-07-17 11:25:00,26.96,26.97,26.95,26.96,2400.0,26.96,26.97,26.95,26.96,2400.0
2007-07-17 11:30:00,26.96,26.98,26.96,26.98,2800.0,26.96,26.98,26.96,26.98,2800.0
2007-07-17 11:35:00,26.96,26.97,26.94,26.94,3400.0,26.96,26.97,26.94,26.94,3400.0
2007-07-17 11:40:00,26.95,26.96,26.92,26.95,5400.0,26.95,26.96,26.92,26.95,5400.0
2007-07-17 11:45:00,26.97,26.97,26.96,26.97,1600.0,26.97,26.97,26.96,26.97,1600.0
2007-07-17 11:50:00,26.97,26.98,26.95,26.98,3600.0,26.97,26.98,26.95,26.98,3600.0
2007-07-17 11:55:00,26.98,26.98,26.96,26.98,2200.0,26.98,26.98,26.96,26.98,2200.0
2007-07-17 12:00:00,26.98,27.0,26.97,26.98,2500.0,26.98,27.0,26.97,26.98,2500.0
2007-07-17 12:05:00,26.98,26.99,26.97,26.97,3600.0,26.98,26.99,26.97,26.97,3600.0
2007-07-17 12:10:00,26.98,26.98,26.95,26.96,5200.0,26.98,26.98,26.95,26.96,5200.0
2007-07-17 12:15:00,26.97,26.97,26.95,26.96,6700.0,26.97,26.97,26.95,26.96,6700.0
2007-07-17 12:20:00,26.95,26.99,26.95,26.99,3400.0,26.95,26.99,26.95,26.99,3400.0
2007-07-17 12:25:00,26.98,26.99,26.97,26.97,3300.0,26.98,26.99,26.97,26.97,3300.0
2007-07-17 12:30:00,26.98,26.98,26.93,26.94,3900.0,26.98,26.98,26.93,26.94,3900.0
2007-07-17 12:35:00,26.93,26.98,26.93,26.98,11900.0,26.93,26.98,26.93,26.98,11900.0
2007-07-17 12:40:00,26.98,26.99,26.96,26.97,5400.0,26.98,26.99,26.96,26.97,5400.0
2007-07-17 12:45:00,26.97,26.98,26.97,26.98,3800.0,26.97,26.98,26.97,26.98,3800.0
2007-07-17 12:50:00,26.97,26.98,26.96,26.96,2200.0,26.97,26.98,26.96,26.96,2200.0
2007-07-17 12:55:00,26.96,26.97,26.95,26.97,3800.0,26.96,26.97,26.95,26.97,3800.0
2007-07-17 13:00:00,26.97,26.97,26.96,26.96,4300.0,26.97,26.97,26.96,26.96,4300.0
2007-07-17 13:05:00,26.95,26.96,26.95,26.96,1400.0,26.95,26.96,26.95,26.96,1400.0
2007-07-17 13:10:00,26.96,26.97,26.96,26.97,4300.0,26.96,26.97,26.96,26.97,4300.0
2007-07-17 13:15:00,26.97,26.98,26.96,26.98,6800.0,26.97,26.98,26.96,26.98,6800.0
2007-07-17 13:20:00,26.98,27.0,26.98,26.99,5100.0,26.98,27.0,26.98,26.99,5100.0
2007-07-17 13:25:00,27.0,27.0,26.99,27.0,1800.0,27.0,27.0,26.99,27.0,1800.0
2007-07-17 13:30:00,27.0,27.0,26.95,26.97,15400.0,27.0,27.0,26.95,26.97,15400.0
2007-07-17 13:35:00,26.98,27.04,26.98,27.04,8100.0,26.98,27.04,26.98,27.04,8100.0
2007-07-17 13:40:00,27.04,27.04,27.03,27.04,4400.0,27.04,27.04,27.03,27.04,4400.0
2007-07-17 13:45:00,27.03,27.04,27.01,27.03,17400.0,27.03,27.04,27.01,27.03,17400.0
2007-07-17 13:50:00,27.04,27.05,27.04,27.05,4700.0,27.04,27.05,27.04,27.05,4700.0
2007-07-17 13:55:00,27.05,27.05,27.04,27.05,5000.0,27.05,27.05,27.04,27.05,5000.0
2007-07-17 14:00:00,27.05,27.05,27.04,27.04,6700.0,27.05,27.05,27.04,27.04,6700.0
2007-07-17 14:05:00,27.05,27.06,27.0,27.0,14100.0,27.05,27.06,27.0,27.0,14100.0
2007-07-17 14:10:00,27.0,27.05,26.97,27.05,10200.0,27.0,27.05,26.97,27.05,10200.0
2007-07-17 14:15:00,27.04,27.05,27.04,27.05,5400.0,27.04,27.05,27.04,27.05,5400.0
2007-07-17 14:20:00,27.04,27.06,27.04,27.06,4500.0,27.04,27.06,27.04,27.06,4500.0
2007-07-17 14:25:00,27.07,27.12,27.07,27.11,8100.0,27.07,27.12,27.07,27.11,8100.0
2007-07-17 14:30:00,27.12,27.12,27.09,27.11,7100.0,27.12,27.12,27.09,27.11,7100.0
2007-07-17 14:35:00,27.11,27.11,27.09,27.1,7800.0,27.11,27.11,27.09,27.1,7800.0
2007-07-17 14:40:00,27.09,27.1,27.09,27.1,6000.0,27.09,27.1,27.09,27.1,6000.0
2007-07-17 14:45:00,27.1,27.11,27.09,27.11,5700.0,27.1,27.11,27.09,27.11,5700.0
2007-07-17 14:50:00,27.11,27.12,27.1,27.11,6500.0,27.11,27.12,27.1,27.11,6500.0
2007-07-17 14:55:00,27.11,27.19,27.11,27.17,15700.0,27.11,27.19,27.11,27.17,15700.0
2007-07-17 15:00:00,27.17,27.17,27.15,27.16,5800.0,27.17,27.17,27.15,27.16,5800.0
2007-07-17 15:05:00,27.16,27.21,27.16,27.2,10900.0,27.16,27.21,27.16,27.2,10900.0
2007-07-17 15:10:00,27.2,27.21,27.15,27.16,6800.0,27.2,27.21,27.15,27.16,6800.0
2007-07-17 15:15:00,27.16,27.17,27.15,27.16,4600.0,27.16,27.17,27.15,27.16,4600.0
2007-07-17 15:20:00,27.16,27.2,27.15,27.2,35000.0,27.16,27.2,27.15,27.2,35000.0
2007-07-17 15:25:00,27.2,27.22,27.18,27.21,20500.0,27.2,27.22,27.18,27.21,20500.0
2007-07-17 15:30:00,27.21,27.22,27.19,27.19,12200.0,27.21,27.22,27.19,27.19,12200.0
2007-07-17 15:35:00,27.19,27.21,27.15,27.2,17100.0,27.19,27.21,27.15,27.2,17100.0
2007-07-17 15:40:00,27.2,27.21,27.19,27.2,19300.0,27.2,27.21,27.19,27.2,19300.0
2007-07-17 15:45:00,27.2,27.22,27.19,27.21,19300.0,27.2,27.22,27.19,27.21,19300.0
2007-07-17 15:50:00,27.21,27.21,27.17,27.2,39200.0,27.21,27.21,27.17,27.2,39200.0
2007-07-17 15:55:00,27.19,27.21,27.19,27.21,16000.0,27.19,27.21,27.19,27.21,16000.0
2007-07-18 09:30:00,27.0,27.0,26.85,26.85,14400.0,27.0,27.0,26.85,26.85,14400.0
2007-07-18 09:35:00,26.89,26.99,26.85,26.94,7000.0,26.89,26.99,26.85,26.94,7000.0
2007-07-18 09:40:00,26.95,26.98,26.87,26.97,13200.0,26.95,26.98,26.87,26.97,13200.0
2007-07-18 09:45:00,26.98,26.99,26.92,26.97,3300.0,26.98,26.99,26.92,26.97,3300.0
2007-07-18 09:50:00,26.93,26.96,26.87,26.89,4000.0,26.93,26.96,26.87,26.89,4000.0
2007-07-18 09:55:00,26.87,26.87,26.8,26.8,3600.0,26.87,26.87,26.8,26.8,3600.0
2007-07-18 10:00:00,26.8,26.86,26.79,26.81,7500.0,26.8,26.86,26.79,26.81,7500.0
2007-07-18 10:05:00,26.81,26.84,26.77,26.79,6500.0,26.81,26.84,26.77,26.79,6500.0
2007-07-18 10:10:00,26.76,26.8,26.69,26.69,7000.0,26.76,26.8,26.69,26.69,7000.0
2007-07-18 10:15:00,26.73,26.73,26.68,26.72,4500.0,26.73,26.73,26.68,26.72,4500.0
2007-07-18 10:20:00,26.71,26.83,26.71,26.82,4200.0,26.71,26.83,26.71,26.82,4200.0
2007-07-18 10:25:00,26.82,26.88,26.81,26.87,6100.0,26.82,26.88,26.81,26.87,6100.0
2007-07-18 10:30:00,26.89,26.89,26.79,26.82,7000.0,26.89,26.89,26.79,26.82,7000.0
2007-07-18 10:35:00,26.82,26.86,26.82,26.84,5100.0,26.82,26.86,26.82,26.84,5100.0
2007-07-18 10:40:00,26.83,26.85,26.82,26.82,3700.0,26.83,26.85,26.82,26.82,3700.0
2007-07-18 10:45:00,26.82,26.82,26.72,26.74,6100.0,26.82,26.82,26.72,26.74,6100.0
2007-07-18 10:50:00,26.74,26.75,26.71,26.72,14900.0,26.74,26.75,26.71,26.72,14900.0
2007-07-18 10:55:00,26.71,26.74,26.71,26.74,9300.0,26.71,26.74,26.71,26.74,9300.0
2007-07-18 11:00:00,26.74,26.75,26.73,26.75,4900.0,26.74,26.75,26.73,26.75,4900.0
2007-07-18 11:05:00,26.75,26.78,26.75,26.77,4900.0,26.75,26.78,26.75,26.77,4900.0
2007-07-18 11:10:00,26.77,26.77,26.72,26.74,7200.0,26.77,26.77,26.72,26.74,7200.0
2007-07-18 11:15:00,26.74,26.77,26.74,26.74,5100.0,26.74,26.77,26.74,26.74,5100.0
2007-07-18 11:20:00,26.72,26.74,26.72,26.73,1700.0,26.72,26.74,26.72,26.73,1700.0
2007-07-18 11:25:00,26.72,26.73,26.7,26.7,3800.0,26.72,26.73,26.7,26.7,3800.0
2007-07-18 11:30:00,26.7,26.71,26.67,26.69,5000.0,26.7,26.71,26.67,26.69,5000.0
2007-07-18 11:35:00,26.68,26.68,26.6,26.6,15900.0,26.68,26.68,26.6,26.6,15900.0
2007-07-18 11:40:00,26.6,26.6,26.59,26.6,6000.0,26.6,26.6,26.59,26.6,6000.0
2007-07-18 11:45:00,26.6,26.62,26.6,26.62,8300.0,26.6,26.62,26.6,26.62,8300.0
2007-07-18 11:50:00,26.63,26.63,26.58,26.58,3600.0,26.63,26.63,26.58,26.58,3600.0
2007-07-18 11:55:00,26.57,26.6,26.55,26.56,11600.0,26.57,26.6,26.55,26.56,11600.0
2007-07-18 12:00:00,26.56,26.56,26.51,26.52,9900.0,26.56,26.56,26.51,26.52,9900.0
2007-07-18 12:05:00,26.52,26.53,26.51,26.51,5900.0,26.52,26.53,26.51,26.51,5900.0
2007-07-18 12:10:00,26.51,26.59,26.51,26.59,18600.0,26.51,26.59,26.51,26.59,18600.0
2007-07-18 12:15:00,26.6,26.6,26.5,26.5,5400.0,26.6,26.6,26.5,26.5,5400.0
2007-07-18 12:20:00,26.5,26.5,26.45,26.45,8300.0,26.5,26.5,26.45,26.45,8300.0
2007-07-18 12:25:00,26.45,26.54,26.45,26.53,7500.0,26.45,26.54,26.45,26.53,7500.0
2007-07-18 12:30:00,26.54,26.55,26.51,26.55,5600.0,26.54,26.55,26.51,26.55,5600.0
2007-07-18 12:35:00,26.55,26.56,26.51,26.53,3500.0,26.55,26.56,26.51,26.53,3500.0
2007-07-18 12:40:00,26.52,26.53,26.49,26.49,2700.0,26.52,26.53,26.49,26.49,2700.0
2007-07-18 12:45:00,26.49,26.55,26.49,26.55,9000.0,26.49,26.55,26.49,26.55,9000.0
2007-07-18 12:50:00,26.56,26.58,26.55,26.56,6100.0,26.56,26.58,26.55,26.56,6100.0
2007-07-18 12:55:00,26.55,26.55,26.5,26.52,7500.0,26.55,26.55,26.5,26.52,7500.0
2007-07-18 13:00:00,26.52,26.53,26.47,26.5,3700.0,26.52,26.53,26.47,26.5,3700.0
2007-07-18 13:05:00,26.49,26.49,26.47,26.49,3200.0,26.49,26.49,26.47,26.49,3200.0
2007-07-18 13:10:00,26.48,26.48,26.45,26.47,11800.0,26.48,26.48,26.45,26.47,11800.0
2007-07-18 13:15:00,26.47,26.51,26.46,26.5,9700.0,26.47,26.51,26.46,26.5,9700.0
2007-07-18 13:20:00,26.5,26.54,26.49,26.53,4900.0,26.5,26.54,26.49,26.53,4900.0
2007-07-18 13:25:00,26.53,26.53,26.48,26.51,11900.0,26.53,26.53,26.48,26.51,11900.0
2007-07-18 13:30:00,26.5,26.54,26.5,26.52,6900.0,26.5,26.54,26.5,26.52,6900.0
2007-07-18 13:35:00,26.52,26.59,26.52,26.59,7200.0,26.52,26.59,26.52,26.59,7200.0
2007-07-18 13:40:00,26.58,26.58,26.5,26.56,23300.0,26.58,26.58,26.5,26.56,23300.0
2007-07-18 13:45:00,26.57,26.63,26.57,26.58,8200.0,26.57,26.63,26.57,26.58,8200.0
2007-07-18 13:50:00,26.58,26.59,26.53,26.53,2100.0,26.58,26.59,26.53,26.53,2100.0
2007-07-18 13:55:00,26.55,26.55,26.45,26.5,16700.0,26.55,26.55,26.45,26.5,16700.0
2007-07-18 14:00:00,26.5,26.55,26.5,26.55,8700.0,26.5,26.55,26.5,26.55,8700.0
2007-07-18 14:05:00,26.56,26.59,26.56,26.57,2500.0,26.56,26.59,26.56,26.57,2500.0
2007-07-18 14:10:00,26.58,26.58,26.48,26.49,15000.0,26.58,26.58,26.48,26.49,15000.0
2007-07-18 14:15:00,26.48,26.55,26.46,26.54,7200.0,26.48,26.55,26.46,26.54,7200.0
2007-07-18 14:20:00,26.54,26.54,26.48,26.49,7700.0,26.54,26.54,26.48,26.49,7700.0
2007-07-18 14:25:00,26.48,26.49,26.43,26.45,16700.0,26.48,26.49,26.43,26.45,16700.0
2007-07-18 14:30:00,26.44,26.47,26.44,26.47,6300.0,26.44,26.47,26.44,26.47,6300.0
2007-07-18 14:35:00,26.48,26.54,26.47,26.47,5000.0,26.48,26.54,26.47,26.47,5000.0
2007-07-18 14:40:00,26.47,26.47,26.41,26.44,18600.0,26.47,26.47,26.41,26.44,18600.0
2007-07-18 14:45:00,26.46,26.52,26.46,26.5,7800.0,26.46,26.52,26.46,26.5,7800.0
2007-07-18 14:50:00,26.5,26.55,26.47,26.53,7100.0,26.5,26.55,26.47,26.53,7100.0
2007-07-18 14:55:00,26.52,26.55,26.48,26.54,11600.0,26.52,26.55,26.48,26.54,11600.0
2007-07-18 15:00:00,26.54,26.54,26.5,26.5,7200.0,26.54,26.54,26.5,26.5,7200.0
2007-07-18 15:05:00,26.5,26.53,26.49,26.53,6100.0,26.5,26.53,26.49,26.53,6100.0
2007-07-18 15:10:00,26.52,26.53,26.52,26.53,11800.0,26.52,26.53,26.52,26.53,11800.0
2007-07-18 15:15:00,26.53,26.57,26.52,26.56,8800.0,26.53,26.57,26.52,26.56,8800.0
2007-07-18 15:20:00,26.56,26.58,26.55,26.58,12900.0,26.56,26.58,26.55,26.58,12900.0
2007-07-18 15:25:00,26.58,26.63,26.56,26.61,14500.0,26.58,26.63,26.56,26.61,14500.0
2007-07-18 15:30:00,26.6,26.62,26.57,26.61,9800.0,26.6,26.62,26.57,26.61,9800.0
2007-07-18 15:35:00,26.62,26.7,26.62,26.68,20000.0,26.62,26.7,26.62,26.68,20000.0
2007-07-18 15:40:00,26.69,26.72,26.68,26.68,16000.0,26.69,26.72,26.68,26.68,16000.0
2007-07-18 15:45:00,26.68,26.8,26.67,26.8,18900.0,26.68,26.8,26.67,26.8,18900.0
2007-07-18 15:50:00,26.79,26.84,26.78,26.83,31900.0,26.79,26.84,26.78,26.83,31900.0
2007-07-18 15:55:00,26.83,26.83,26.78,26.83,29000.0,26.83,26.83,26.78,26.83,29000.0
2007-07-19 09:30:00,27.04,27.1,26.87,27.1,17700.0,27.04,27.1,26.87,27.1,17700.0
2007-07-19 09:35:00,27.1,27.1,27.06,27.06,5300.0,27.1,27.1,27.06,27.06,5300.0
2007-07-19 09:40:00,27.07,27.1,27.06,27.08,8700.0,27.07,27.1,27.06,27.08,8700.0
2007-07-19 09:45:00,27.06,27.09,27.05,27.08,14800.0,27.06,27.09,27.05,27.08,14800.0
2007-07-19 09:50:00,27.09,27.21,27.09,27.18,9900.0,27.09,27.21,27.09,27.18,9900.0
2007-07-19 09:55:00,27.18,27.23,27.17,27.2,6500.0,27.18,27.23,27.17,27.2,6500.0
2007-07-19 10:00:00,27.19,27.2,27.14,27.2,8200.0,27.19,27.2,27.14,27.2,8200.0
2007-07-19 10:05:00,27.18,27.29,27.16,27.29,44900.0,27.18,27.29,27.16,27.29,44900.0
2007-07-19 10:10:00,27.29,27.3,27.27,27.27,6300.0,27.29,27.3,27.27,27.27,6300.0
2007-07-19 10:15:00,27.28,27.3,27.27,27.28,7500.0,27.28,27.3,27.27,27.28,7500.0
2007-07-19 10:20:00,27.27,27.3,27.24,27.27,15900.0,27.27,27.3,27.24,27.27,15900.0
2007-07-19 10:25:00,27.27,27.32,27.26,27.31,17100.0,27.27,27.32,27.26,27.31,17100.0
2007-07-19 10:30:00,27.31,27.34,27.3,27.34,17500.0,27.31,27.34,27.3,27.34,17500.0
2007-07-19 10:35:00,27.31,27.32,27.24,27.24,18300.0,27.31,27.32,27.24,27.24,18300.0
2007-07-19 10:40:00,27.24,27.32,27.24,27.31,10600.0,27.24,27.32,27.24,27.31,10600.0
2007-07-19 10:45:00,27.31,27.31,27.24,27.27,16600.0,27.31,27.31,27.24,27.27,16600.0
2007-07-19 10:50:00,27.26,27.33,27.25,27.33,14400.0,27.26,27.33,27.25,27.33,14400.0
2007-07-19 10:55:00,27.34,27.34,27.29,27.32,21400.0,27.34,27.34,27.29,27.32,21400.0
2007-07-19 11:00:00,27.33,27.43,27.32,27.43,26900.0,27.33,27.43,27.32,27.43,26900.0
2007-07-19 11:05:00,27.43,27.47,27.4,27.45,14700.0,27.43,27.47,27.4,27.45,14700.0
2007-07-19 11:10:00,27.44,27.46,27.42,27.43,8900.0,27.44,27.46,27.42,27.43,8900.0
2007-07-19 11:15:00,27.44,27.5,27.44,27.49,8100.0,27.44,27.5,27.44,27.49,8100.0
2007-07-19 11:20:00,27.49,27.49,27.43,27.43,7900.0,27.49,27.49,27.43,27.43,7900.0
2007-07-19 11:25:00,27.44,27.47,27.41,27.41,16300.0,27.44,27.47,27.41,27.41,16300.0
2007-07-19 11:30:00,27.4,27.4,27.35,27.36,17900.0,27.4,27.4,27.35,27.36,17900.0
2007-07-19 11:35:00,27.36,27.37,27.34,27.36,6400.0,27.36,27.37,27.34,27.36,6400.0
2007-07-19 11:40:00,27.36,27.36,27.34,27.35,6800.0,27.36,27.36,27.34,27.35,6800.0
2007-07-19 11:45:00,27.35,27.35,27.24,27.24,14800.0,27.35,27.35,27.24,27.24,14800.0
2007-07-19 11:50:00,27.24,27.29,27.22,27.29,12700.0,27.24,27.29,27.22,27.29,12700.0
2007-07-19 11:55:00,27.3,27.39,27.3,27.39,10800.0,27.3,27.39,27.3,27.39,10800.0
2007-07-19 12:00:00,27.38,27.38,27.29,27.29,21300.0,27.38,27.38,27.29,27.29,21300.0
2007-07-19 12:05:00,27.29,27.34,27.29,27.33,16500.0,27.29,27.34,27.29,27.33,16500.0
2007-07-19 12:10:00,27.33,27.33,27.3,27.33,10600.0,27.33,27.33,27.3,27.33,10600.0
2007-07-19 12:15:00,27.32,27.38,27.31,27.38,18000.0,27.32,27.38,27.31,27.38,18000.0
2007-07-19 12:20:00,27.38,27.43,27.37,27.42,8600.0,27.38,27.43,27.37,27.42,8600.0
2007-07-19 12:25:00,27.43,27.43,27.37,27.41,16300.0,27.43,27.43,27.37,27.41,16300.0
2007-07-19 12:30:00,27.41,27.41,27.37,27.37,7200.0,27.41,27.41,27.37,27.37,7200.0
2007-07-19 12:35:00,27.37,27.42,27.37,27.42,8600.0,27.37,27.42,27.37,27.42,8600.0
2007-07-19 12:40:00,27.42,27.47,27.41,27.47,14800.0,27.42,27.47,27.41,27.47,14800.0
2007-07-19 12:45:00,27.47,27.47,27.45,27.46,6000.0,27.47,27.47,27.45,27.46,6000.0
2007-07-19 12:50:00,27.46,27.48,27.45,27.45,12800.0,27.46,27.48,27.45,27.45,12800.0
2007-07-19 12:55:00,27.46,27.46,27.43,27.44,5300.0,27.46,27.46,27.43,27.44,5300.0
2007-07-19 13:00:00,27.44,27.46,27.43,27.46,6900.0,27.44,27.46,27.43,27.46,6900.0
2007-07-19 13:05:00,27.47,27.47,27.44,27.44,9200.0,27.47,27.47,27.44,27.44,9200.0
2007-07-19 13:10:00,27.43,27.5,27.42,27.44,18300.0,27.43,27.5,27.42,27.44,18300.0
2007-07-19 13:15:00,27.45,27.46,27.42,27.45,9300.0,27.45,27.46,27.42,27.45,9300.0
2007-07-19 13:20:00,27.45,27.46,27.44,27.45,2800.0,27.45,27.46,27.44,27.45,2800.0
2007-07-19 13:25:00,27.45,27.45,27.42,27.42,11300.0,27.45,27.45,27.42,27.42,11300.0
2007-07-19 13:30:00,27.42,27.44,27.41,27.44,11700.0,27.42,27.44,27.41,27.44,11700.0
2007-07-19 13:35:00,27.44,27.45,27.42,27.42,7400.0,27.44,27.45,27.42,27.42,7400.0
2007-07-19 13:40:00,27.42,27.42,27.4,27.41,4200.0,27.42,27.42,27.4,27.41,4200.0
2007-07-19 13:45:00,27.41,27.48,27.4,27.48,10300.0,27.41,27.48,27.4,27.48,10300.0
2007-07-19 13:50:00,27.48,27.5,27.44,27.44,9600.0,27.48,27.5,27.44,27.44,9600.0
2007-07-19 13:55:00,27.44,27.44,27.42,27.42,4000.0,27.44,27.44,27.42,27.42,4000.0
2007-07-19 14:00:00,27.43,27.45,27.41,27.43,13400.0,27.43,27.45,27.41,27.43,13400.0
2007-07-19 14:05:00,27.44,27.44,27.4,27.4,11200.0,27.44,27.44,27.4,27.4,11200.0
2007-07-19 14:10:00,27.4,27.4,27.34,27.34,9200.0,27.4,27.4,27.34,27.34,9200.0
2007-07-19 14:15:00,27.33,27.39,27.33,27.38,10700.0,27.33,27.39,27.33,27.38,10700.0
2007-07-19 14:20:00,27.39,27.4,27.36,27.38,6400.0,27.39,27.4,27.36,27.38,6400.0
2007-07-19 14:25:00,27.38,27.44,27.37,27.43,9500.0,27.38,27.44,27.37,27.43,9500.0
2007-07-19 14:30:00,27.44,27.45,27.43,27.43,7200.0,27.44,27.45,27.43,27.43,7200.0
2007-07-19 14:35:00,27.43,27.44,27.42,27.43,3900.0,27.43,27.44,27.42,27.43,3900.0
2007-07-19 14:40:00,27.42,27.43,27.41,27.43,12500.0,27.42,27.43,27.41,27.43,12500.0
2007-07-19 14:45:00,27.43,27.46,27.43,27.44,12000.0,27.43,27.46,27.43,27.44,12000.0
2007-07-19 14:50:00,27.45,27.45,27.41,27.41,11400.0,27.45,27.45,27.41,27.41,11400.0
2007-07-19 14:55:00,27.41,27.42,27.39,27.4,10900.0,27.41,27.42,27.39,27.4,10900.0
2007-07-19 15:00:00,27.41,27.45,27.41,27.45,7800.0,27.41,27.45,27.41,27.45,7800.0
2007-07-19 15:05:00,27.45,27.46,27.43,27.44,16000.0,27.45,27.46,27.43,27.44,16000.0
2007-07-19 15:10:00,27.44,27.47,27.44,27.47,7800.0,27.44,27.47,27.44,27.47,7800.0
2007-07-19 15:15:00,27.47,27.48,27.46,27.46,11000.0,27.47,27.48,27.46,27.46,11000.0
2007-07-19 15:20:00,27.46,27.49,27.46,27.48,21200.0,27.46,27.49,27.46,27.48,21200.0
2007-07-19 15:25:00,27.49,27.49,27.47,27.48,14600.0,27.49,27.49,27.47,27.48,14600.0
2007-07-19 15:30:00,27.48,27.5,27.47,27.49,20500.0,27.48,27.5,27.47,27.49,20500.0
2007-07-19 15:35:00,27.49,27.5,27.48,27.48,18300.0,27.49,27.5,27.48,27.48,18300.0
2007-07-19 15:40:00,27.49,27.5,27.46,27.46,20300.0,27.49,27.5,27.46,27.46,20300.0
2007-07-19 15:45:00,27.46,27.48,27.45,27.45,20400.0,27.46,27.48,27.45,27.45,20400.0
2007-07-19 15:50:00,27.44,27.47,27.4,27.42,53500.0,27.44,27.47,27.4,27.42,53500.0
2007-07-19 15:55:00,27.42,27.47,27.42,27.45,46400.0,27.42,27.47,27.42,27.45,46400.0
2007-07-20 09:30:00,27.45,27.45,27.27,27.3,22600.0,27.45,27.45,27.27,27.3,22600.0
2007-07-20 09:35:00,27.3,27.35,27.26,27.32,3300.0,27.3,27.35,27.26,27.32,3300.0
2007-07-20 09:40:00,27.28,27.29,27.25,27.26,4800.0,27.28,27.29,27.25,27.26,4800.0
2007-07-20 09:45:00,27.26,27.29,27.26,27.27,3900.0,27.26,27.29,27.26,27.27,3900.0
2007-07-20 09:50:00,27.26,27.3,27.24,27.25,5800.0,27.26,27.3,27.24,27.25,5800.0
2007-07-20 09:55:00,27.24,27.24,27.05,27.07,12000.0,27.24,27.24,27.05,27.07,12000.0
2007-07-20 10:00:00,27.09,27.11,27.02,27.1,13700.0,27.09,27.11,27.02,27.1,13700.0
2007-07-20 10:05:00,27.08,27.09,27.07,27.08,1000.0,27.08,27.09,27.07,27.08,1000.0
2007-07-20 10:10:00,27.08,27.13,27.04,27.13,14600.0,27.08,27.13,27.04,27.13,14600.0
2007-07-20 10:15:00,27.13,27.16,27.12,27.16,5100.0,27.13,27.16,27.12,27.16,5100.0
2007-07-20 10:20:00,27.16,27.19,27.16,27.16,2400.0,27.16,27.19,27.16,27.16,2400.0
2007-07-20 10:25:00,27.17,27.19,27.15,27.16,6700.0,27.17,27.19,27.15,27.16,6700.0
2007-07-20 10:30:00,27.18,27.2,27.16,27.17,3500.0,27.18,27.2,27.16,27.17,3500.0
2007-07-20 10:35:00,27.18,27.18,27.13,27.14,9400.0,27.18,27.18,27.13,27.14,9400.0
2007-07-20 10:40:00,27.13,27.16,27.11,27.15,8100.0,27.13,27.16,27.11,27.15,8100.0
2007-07-20 10:45:00,27.14,27.14,27.05,27.07,8500.0,27.14,27.14,27.05,27.07,8500.0
2007-07-20 10:50:00,27.07,27.1,27.07,27.08,10500.0,27.07,27.1,27.07,27.08,10500.0
2007-07-20 10:55:00,27.08,27.15,27.08,27.13,7200.0,27.08,27.15,27.08,27.13,7200.0
2007-07-20 11:00:00,27.14,27.14,27.11,27.13,8100.0,27.14,27.14,27.11,27.13,8100.0
2007-07-20 11:05:00,27.12,27.21,27.11,27.21,51100.0,27.12,27.21,27.11,27.21,51100.0
2007-07-20 11:10:00,27.22,27.23,27.19,27.19,6500.0,27.22,27.23,27.19,27.19,6500.0
2007-07-20 11:15:00,27.18,27.18,27.09,27.09,5200.0,27.18,27.18,27.09,27.09,5200.0
2007-07-20 11:20:00,27.09,27.09,27.01,27.01,6600.0,27.09,27.09,27.01,27.01,6600.0
2007-07-20 11:25:00,27.0,27.02,26.95,26.98,11000.0,27.0,27.02,26.95,26.98,11000.0
2007-07-20 11:30:00,27.01,27.02,26.98,26.98,6100.0,27.01,27.02,26.98,26.98,6100.0
2007-07-20 11:35:00,26.97,26.97,26.87,26.87,10300.0,26.97,26.97,26.87,26.87,10300.0
2007-07-20 11:40:00,26.87,26.94,26.87,26.92,9400.0,26.87,26.94,26.87,26.92,9400.0
2007-07-20 11:45:00,26.93,26.93,26.86,26.86,4200.0,26.93,26.93,26.86,26.86,4200.0
2007-07-20 11:50:00,26.86,26.86,26.83,26.83,11800.0,26.86,26.86,26.83,26.83,11800.0
2007-07-20 11:55:00,26.83,26.85,26.82,26.83,6900.0,26.83,26.85,26.82,26.83,6900.0
2007-07-20 12:00:00,26.83,26.83,26.77,26.77,9200.0,26.83,26.83,26.77,26.77,9200.0
2007-07-20 12:05:00,26.77,26.85,26.77,26.85,10200.0,26.77,26.85,26.77,26.85,10200.0
2007-07-20 12:10:00,26.85,26.87,26.84,26.84,3900.0,26.85,26.87,26.84,26.84,3900.0
2007-07-20 12:15:00,26.84,26.85,26.81,26.81,2300.0,26.84,26.85,26.81,26.81,2300.0
2007-07-20 12:20:00,26.81,26.87,26.8,26.87,5000.0,26.81,26.87,26.8,26.87,5000.0
2007-07-20 12:25:00,26.87,27.04,26.86,27.04,7800.0,26.87,27.04,26.86,27.04,7800.0
2007-07-20 12:30:00,27.02,27.02,26.97,27.01,7900.0,27.02,27.02,26.97,27.01,7900.0
2007-07-20 12:35:00,27.0,27.04,26.98,27.03,6700.0,27.0,27.04,26.98,27.03,6700.0
2007-07-20 12:40:00,27.03,27.05,26.98,27.02,9000.0,27.03,27.05,26.98,27.02,9000.0
2007-07-20 12:45:00,27.02,27.02,26.98,27.01,4900.0,27.02,27.02,26.98,27.01,4900.0
2007-07-20 12:50:00,27.01,27.01,26.96,26.98,2000.0,27.01,27.01,26.96,26.98,2000.0
2007-07-20 12:55:00,26.96,26.97,26.86,26.89,5000.0,26.96,26.97,26.86,26.89,5000.0
2007-07-20 13:00:00,26.9,26.92,26.88,26.91,6200.0,26.9,26.92,26.88,26.91,6200.0
2007-07-20 13:05:00,26.92,26.92,26.89,26.9,1900.0,26.92,26.92,26.89,26.9,1900.0
2007-07-20 13:10:00,26.91,26.93,26.87,26.88,7600.0,26.91,26.93,26.87,26.88,7600.0
2007-07-20 13:15:00,26.88,26.91,26.88,26.91,3300.0,26.88,26.91,26.88,26.91,3300.0
2007-07-20 13:20:00,26.91,26.91,26.89,26.9,1200.0,26.91,26.91,26.89,26.9,1200.0
2007-07-20 13:25:00,26.91,26.91,26.85,26.88,5900.0,26.91,26.91,26.85,26.88,5900.0
2007-07-20 13:30:00,26.88,26.88,26.83,26.83,4300.0,26.88,26.88,26.83,26.83,4300.0
2007-07-20 13:35:00,26.84,26.87,26.83,26.86,7200.0,26.84,26.87,26.83,26.86,7200.0
2007-07-20 13:40:00,26.87,26.93,26.87,26.93,4700.0,26.87,26.93,26.87,26.93,4700.0
2007-07-20 13:45:00,26.93,26.95,26.92,26.95,4400.0,26.93,26.95,26.92,26.95,4400.0
2007-07-20 13:50:00,26.95,27.0,26.95,26.99,3600.0,26.95,27.0,26.95,26.99,3600.0
2007-07-20 13:55:00,26.98,26.98,26.92,26.93,2700.0,26.98,26.98,26.92,26.93,2700.0
2007-07-20 14:00:00,26.93,26.93,26.9,26.93,5200.0,26.93,26.93,26.9,26.93,5200.0
2007-07-20 14:05:00,26.93,27.11,26.92,27.11,8400.0,26.93,27.11,26.92,27.11,8400.0
2007-07-20 14:10:00,27.1,27.1,27.04,27.05,3100.0,27.1,27.1,27.04,27.05,3100.0
2007-07-20 14:15:00,27.03,27.1,27.02,27.1,5000.0,27.03,27.1,27.02,27.1,5000.0
2007-07-20 14:20:00,27.09,27.1,27.06,27.07,3700.0,27.09,27.1,27.06,27.07,3700.0
2007-07-20 14:25:00,27.07,27.07,26.99,27.0,1700.0,27.07,27.07,26.99,27.0,1700.0
2007-07-20 14:30:00,26.98,26.98,26.93,26.94,2200.0,26.98,26.98,26.93,26.94,2200.0
2007-07-20 14:35:00,26.96,26.97,26.95,26.96,3900.0,26.96,26.97,26.95,26.96,3900.0
2007-07-20 14:40:00,26.95,26.98,26.91,26.97,6600.0,26.95,26.98,26.91,26.97,6600.0
2007-07-20 14:45:00,26.96,26.98,26.94,26.98,4900.0,26.96,26.98,26.94,26.98,4900.0
2007-07-20 14:50:00,26.99,27.01,26.97,26.97,2300.0,26.99,27.01,26.97,26.97,2300.0
2007-07-20 14:55:00,26.97,27.0,26.95,27.0,3300.0,26.97,27.0,26.95,27.0,3300.0
2007-07-20 15:00:00,27.02,27.1,27.02,27.1,8000.0,27.02,27.1,27.02,27.1,8000.0
2007-07-20 15:05:00,27.09,27.1,27.03,27.03,6600.0,27.09,27.1,27.03,27.03,6600.0
2007-07-20 15:10:00,27.03,27.04,26.99,27.0,7100.0,27.03,27.04,26.99,27.0,7100.0
2007-07-20 15:15:00,27.0,27.03,27.0,27.03,4900.0,27.0,27.03,27.0,27.03,4900.0
2007-07-20 15:20:00,27.03,27.04,27.02,27.03,2700.0,27.03,27.04,27.02,27.03,2700.0
2007-07-20 15:25:00,27.02,27.04,27.01,27.02,7000.0,27.02,27.04,27.01,27.02,7000.0
2007-07-20 15:30:00,27.01,27.01,26.91,26.91,8100.0,27.01,27.01,26.91,26.91,8100.0
2007-07-20 15:35:00,26.9,26.95,26.9,26.94,7000.0,26.9,26.95,26.9,26.94,7000.0
2007-07-20 15:40:00,26.93,26.95,26.9,26.91,4300.0,26.93,26.95,26.9,26.91,4300.0
2007-07-20 15:45:00,26.91,26.96,26.91,26.93,11900.0,26.91,26.96,26.91,26.93,11900.0
2007-07-20 15:50:00,26.93,26.93,26.89,26.9,9500.0,26.93,26.93,26.89,26.9,9500.0
2007-07-20 15:55:00,26.9,26.93,26.88,26.88,12700.0,26.9,26.93,26.88,26.88,12700.0
2007-07-23 09:30:00,27.0,27.0,26.81,26.86,6200.0,27.0,27.0,26.81,26.86,6200.0
2007-07-23 09:35:00,26.87,26.91,26.87,26.91,4300.0,26.87,26.91,26.87,26.91,4300.0
2007-07-23 09:40:00,26.91,26.97,26.91,26.97,4800.0,26.91,26.97,26.91,26.97,4800.0
2007-07-23 09:45:00,26.96,27.01,26.96,27.01,10800.0,26.96,27.01,26.96,27.01,10800.0
2007-07-23 09:50:00,27.01,27.13,27.01,27.11,8400.0,27.01,27.13,27.01,27.11,8400.0
2007-07-23 09:55:00,27.13,27.13,27.09,27.11,5500.0,27.13,27.13,27.09,27.11,5500.0
2007-07-23 10:00:00,27.1,27.17,27.08,27.14,8100.0,27.1,27.17,27.08,27.14,8100.0
2007-07-23 10:05:00,27.13,27.13,27.07,27.08,8200.0,27.13,27.13,27.07,27.08,8200.0
2007-07-23 10:10:00,27.08,27.08,27.05,27.05,3800.0,27.08,27.08,27.05,27.05,3800.0
2007-07-23 10:15:00,27.05,27.06,27.04,27.06,5200.0,27.05,27.06,27.04,27.06,5200.0
2007-07-23 10:20:00,27.06,27.08,27.05,27.08,6100.0,27.06,27.08,27.05,27.08,6100.0
2007-07-23 10:25:00,27.09,27.13,27.09,27.1,11100.0,27.09,27.13,27.09,27.1,11100.0
2007-07-23 10:30:00,27.11,27.19,27.11,27.18,8500.0,27.11,27.19,27.11,27.18,8500.0
2007-07-23 10:35:00,27.18,27.2,27.17,27.19,6900.0,27.18,27.2,27.17,27.19,6900.0
2007-07-23 10:40:00,27.19,27.2,27.18,27.18,4400.0,27.19,27.2,27.18,27.18,4400.0
2007-07-23 10:45:00,27.17,27.23,27.17,27.22,10200.0,27.17,27.23,27.17,27.22,10200.0
2007-07-23 10:50:00,27.21,27.26,27.21,27.26,9800.0,27.21,27.26,27.21,27.26,9800.0
2007-07-23 10:55:00,27.27,27.34,27.27,27.33,13800.0,27.27,27.34,27.27,27.33,13800.0
2007-07-23 11:00:00,27.33,27.34,27.27,27.27,11400.0,27.33,27.34,27.27,27.27,11400.0
2007-07-23 11:05:00,27.24,27.25,27.19,27.2,7100.0,27.24,27.25,27.19,27.2,7100.0
2007-07-23 11:10:00,27.21,27.22,27.18,27.18,5600.0,27.21,27.22,27.18,27.18,5600.0
2007-07-23 11:15:00,27.19,27.2,27.17,27.18,3400.0,27.19,27.2,27.17,27.18,3400.0
2007-07-23 11:20:00,27.17,27.2,27.16,27.18,6700.0,27.17,27.2,27.16,27.18,6700.0
2007-07-23 11:25:00,27.17,27.17,27.15,27.16,2300.0,27.17,27.17,27.15,27.16,2300.0
2007-07-23 11:30:00,27.16,27.22,27.16,27.22,5800.0,27.16,27.22,27.16,27.22,5800.0
2007-07-23 11:35:00,27.21,27.21,27.2,27.2,6500.0,27.21,27.21,27.2,27.2,6500.0
2007-07-23 11:40:00,27.2,27.2,27.1,27.11,7000.0,27.2,27.2,27.1,27.11,7000.0
2007-07-23 11:45:00,27.1,27.1,27.06,27.07,6100.0,27.1,27.1,27.06,27.07,6100.0
2007-07-23 11:50:00,27.07,27.13,27.07,27.11,12100.0,27.07,27.13,27.07,27.11,12100.0
2007-07-23 11:55:00,27.11,27.11,27.1,27.11,3400.0,27.11,27.11,27.1,27.11,3400.0
2007-07-23 12:00:00,27.11,27.13,27.08,27.09,8800.0,27.11,27.13,27.08,27.09,8800.0
2007-07-23 12:05:00,27.1,27.11,27.09,27.11,4500.0,27.1,27.11,27.09,27.11,4500.0
2007-07-23 12:10:00,27.1,27.21,27.1,27.18,7700.0,27.1,27.21,27.1,27.18,7700.0
2007-07-23 12:15:00,27.18,27.19,27.14,27.14,4400.0,27.18,27.19,27.14,27.14,4400.0
2007-07-23 12:20:00,27.13,27.14,27.08,27.09,5300.0,27.13,27.14,27.08,27.09,5300.0
2007-07-23 12:25:00,27.08,27.09,27.06,27.07,3000.0,27.08,27.09,27.06,27.07,3000.0
2007-07-23 12:30:00,27.07,27.08,27.06,27.07,5600.0,27.07,27.08,27.06,27.07,5600.0
2007-07-23 12:35:00,27.08,27.11,27.08,27.11,3300.0,27.08,27.11,27.08,27.11,3300.0
2007-07-23 12:40:00,27.11,27.12,27.11,27.11,3400.0,27.11,27.12,27.11,27.11,3400.0
2007-07-23 12:45:00,27.1,27.12,27.09,27.12,3100.0,27.1,27.12,27.09,27.12,3100.0
2007-07-23 12:50:00,27.12,27.13,27.11,27.13,4800.0,27.12,27.13,27.11,27.13,4800.0
2007-07-23 12:55:00,27.13,27.13,27.08,27.08,7100.0,27.13,27.13,27.08,27.08,7100.0
2007-07-23 13:00:00,27.09,27.09,27.08,27.08,3100.0,27.09,27.09,27.08,27.08,3100.0
2007-07-23 13:05:00,27.08,27.11,27.08,27.11,5100.0,27.08,27.11,27.08,27.11,5100.0
2007-07-23 13:10:00,27.1,27.11,27.08,27.11,6600.0,27.1,27.11,27.08,27.11,6600.0
2007-07-23 13:15:00,27.12,27.12,27.09,27.1,4500.0,27.12,27.12,27.09,27.1,4500.0
2007-07-23 13:20:00,27.09,27.1,27.07,27.07,7500.0,27.09,27.1,27.07,27.07,7500.0
2007-07-23 13:25:00,27.07,27.07,27.0,27.0,10400.0,27.07,27.07,27.0,27.0,10400.0
2007-07-23 13:30:00,27.0,27.05,26.98,27.03,8400.0,27.0,27.05,26.98,27.03,8400.0
2007-07-23 13:35:00,27.06,27.08,27.05,27.05,4400.0,27.06,27.08,27.05,27.05,4400.0
2007-07-23 13:40:00,27.06,27.06,27.0,27.0,10300.0,27.06,27.06,27.0,27.0,10300.0
2007-07-23 13:45:00,27.0,27.06,27.0,27.06,5800.0,27.0,27.06,27.0,27.06,5800.0
2007-07-23 13:50:00,27.06,27.08,27.05,27.05,8600.0,27.06,27.08,27.05,27.05,8600.0
2007-07-23 13:55:00,27.06,27.06,27.02,27.04,8600.0,27.06,27.06,27.02,27.04,8600.0
2007-07-23 14:00:00,27.04,27.06,27.01,27.03,12000.0,27.04,27.06,27.01,27.03,12000.0
2007-07-23 14:05:00,27.02,27.05,26.98,26.99,9400.0,27.02,27.05,26.98,26.99,9400.0
2007-07-23 14:10:00,26.99,26.99,26.97,26.99,5700.0,26.99,26.99,26.97,26.99,5700.0
2007-07-23 14:15:00,27.0,27.03,26.99,27.03,7500.0,27.0,27.03,26.99,27.03,7500.0
2007-07-23 14:20:00,27.03,27.06,27.02,27.05,7800.0,27.03,27.06,27.02,27.05,7800.0
2007-07-23 14:25:00,27.05,27.08,27.03,27.05,20200.0,27.05,27.08,27.03,27.05,20200.0
2007-07-23 14:30:00,27.06,27.08,27.04,27.04,6300.0,27.06,27.08,27.04,27.04,6300.0
2007-07-23 14:35:00,27.04,27.09,27.04,27.08,11100.0,27.04,27.09,27.04,27.08,11100.0
2007-07-23 14:40:00,27.08,27.08,27.05,27.06,7200.0,27.08,27.08,27.05,27.06,7200.0
2007-07-23 14:45:00,27.07,27.12,27.07,27.11,3800.0,27.07,27.12,27.07,27.11,3800.0
2007-07-23 14:50:00,27.11,27.16,27.11,27.12,14900.0,27.11,27.16,27.11,27.12,14900.0
2007-07-23 14:55:00,27.11,27.13,27.11,27.11,9900.0,27.11,27.13,27.11,27.11,9900.0
2007-07-23 15:00:00,27.11,27.12,27.09,27.12,15000.0,27.11,27.12,27.09,27.12,15000.0
2007-07-23 15:05:00,27.12,27.12,27.1,27.12,6900.0,27.12,27.12,27.1,27.12,6900.0
2007-07-23 15:10:00,27.13,27.17,27.12,27.16,22800.0,27.13,27.17,27.12,27.16,22800.0
2007-07-23 15:15:00,27.16,27.2,27.11,27.15,22800.0,27.16,27.2,27.11,27.15,22800.0
2007-07-23 15:20:00,27.15,27.17,27.15,27.16,5000.0,27.15,27.17,27.15,27.16,5000.0
2007-07-23 15:25:00,27.16,27.19,27.15,27.15,16300.0,27.16,27.19,27.15,27.15,16300.0
2007-07-23 15:30:00,27.14,27.14,27.09,27.12,10700.0,27.14,27.14,27.09,27.12,10700.0
2007-07-23 15:35:00,27.12,27.12,27.03,27.04,11400.0,27.12,27.12,27.03,27.04,11400.0
2007-07-23 15:40:00,27.04,27.09,27.04,27.08,3900.0,27.04,27.09,27.04,27.08,3900.0
2007-07-23 15:45:00,27.08,27.09,27.06,27.06,5700.0,27.08,27.09,27.06,27.06,5700.0
2007-07-23 15:50:00,27.07,27.12,27.06,27.09,12700.0,27.07,27.12,27.06,27.09,12700.0
2007-07-23 15:55:00,27.09,27.11,27.08,27.1,13900.0,27.09,27.11,27.08,27.1,13900.0
2007-07-24 09:30:00,26.83,26.92,26.75,26.83,10900.0,26.83,26.92,26.75,26.83,10900.0
2007-07-24 09:35:00,26.79,26.84,26.75,26.75,2100.0,26.79,26.84,26.75,26.75,2100.0
2007-07-24 09:40:00,26.8,26.8,26.68,26.72,8500.0,26.8,26.8,26.68,26.72,8500.0
2007-07-24 09:45:00,26.76,26.8,26.72,26.72,3500.0,26.76,26.8,26.72,26.72,3500.0
2007-07-24 09:50:00,26.72,26.87,26.72,26.83,4200.0,26.72,26.87,26.72,26.83,4200.0
2007-07-24 09:55:00,26.8,26.8,26.74,26.74,2100.0,26.8,26.8,26.74,26.74,2100.0
2007-07-24 10:00:00,26.77,26.79,26.75,26.78,7000.0,26.77,26.79,26.75,26.78,7000.0
2007-07-24 10:05:00,26.8,26.8,26.65,26.65,4700.0,26.8,26.8,26.65,26.65,4700.0
2007-07-24 10:10:00,26.64,26.68,26.63,26.68,4700.0,26.64,26.68,26.63,26.68,4700.0
2007-07-24 10:15:00,26.69,26.78,26.69,26.78,4500.0,26.69,26.78,26.69,26.78,4500.0
2007-07-24 10:20:00,26.79,26.81,26.76,26.77,2800.0,26.79,26.81,26.76,26.77,2800.0
2007-07-24 10:25:00,26.77,26.77,26.73,26.74,2100.0,26.77,26.77,26.73,26.74,2100.0
2007-07-24 10:30:00,26.76,26.76,26.64,26.65,3400.0,26.76,26.76,26.64,26.65,3400.0
2007-07-24 10:35:00,26.65,26.78,26.64,26.77,8500.0,26.65,26.78,26.64,26.77,8500.0
2007-07-24 10:40:00,26.79,26.83,26.78,26.81,3700.0,26.79,26.83,26.78,26.81,3700.0
2007-07-24 10:45:00,26.82,26.84,26.81,26.82,3500.0,26.82,26.84,26.81,26.82,3500.0
2007-07-24 10:50:00,26.82,26.85,26.8,26.81,3200.0,26.82,26.85,26.8,26.81,3200.0
2007-07-24 10:55:00,26.82,26.86,26.82,26.83,3600.0,26.82,26.86,26.82,26.83,3600.0
2007-07-24 11:00:00,26.84,26.84,26.7,26.7,6200.0,26.84,26.84,26.7,26.7,6200.0
2007-07-24 11:05:00,26.71,26.78,26.7,26.78,8300.0,26.71,26.78,26.7,26.78,8300.0
2007-07-24 11:10:00,26.79,26.82,26.75,26.82,5200.0,26.79,26.82,26.75,26.82,5200.0
2007-07-24 11:15:00,26.83,26.83,26.79,26.79,3500.0,26.83,26.83,26.79,26.79,3500.0
2007-07-24 11:20:00,26.8,26.8,26.77,26.78,8000.0,26.8,26.8,26.77,26.78,8000.0
2007-07-24 11:25:00,26.79,26.82,26.74,26.75,6900.0,26.79,26.82,26.74,26.75,6900.0
2007-07-24 11:30:00,26.75,26.75,26.73,26.75,3200.0,26.75,26.75,26.73,26.75,3200.0
2007-07-24 11:35:00,26.75,26.81,26.75,26.8,5200.0,26.75,26.81,26.75,26.8,5200.0
2007-07-24 11:40:00,26.8,26.8,26.78,26.79,2900.0,26.8,26.8,26.78,26.79,2900.0
2007-07-24 11:45:00,26.79,26.81,26.73,26.77,4100.0,26.79,26.81,26.73,26.77,4100.0
2007-07-24 11:50:00,26.78,26.83,26.77,26.82,3800.0,26.78,26.83,26.77,26.82,3800.0
2007-07-24 11:55:00,26.82,26.87,26.82,26.85,2600.0,26.82,26.87,26.82,26.85,2600.0
2007-07-24 12:00:00,26.86,26.87,26.85,26.86,4600.0,26.86,26.87,26.85,26.86,4600.0
2007-07-24 12:05:00,26.86,26.87,26.86,26.86,7900.0,26.86,26.87,26.86,26.86,7900.0
2007-07-24 12:10:00,26.87,26.87,26.81,26.81,6600.0,26.87,26.87,26.81,26.81,6600.0
2007-07-24 12:15:00,26.82,26.86,26.8,26.84,4300.0,26.82,26.86,26.8,26.84,4300.0
2007-07-24 12:20:00,26.86,26.9,26.86,26.88,2400.0,26.86,26.9,26.86,26.88,2400.0
2007-07-24 12:25:00,26.89,26.97,26.89,26.97,5100.0,26.89,26.97,26.89,26.97,5100.0
2007-07-24 12:30:00,26.96,27.02,26.94,26.96,7500.0,26.96,27.02,26.94,26.96,7500.0
2007-07-24 12:35:00,26.96,26.98,26.93,26.94,5600.0,26.96,26.98,26.93,26.94,5600.0
2007-07-24 12:40:00,26.95,26.99,26.95,26.95,4500.0,26.95,26.99,26.95,26.95,4500.0
2007-07-24 12:45:00,26.95,26.95,26.89,26.89,4400.0,26.95,26.95,26.89,26.89,4400.0
2007-07-24 12:50:00,26.9,26.9,26.87,26.89,2100.0,26.9,26.9,26.87,26.89,2100.0
2007-07-24 12:55:00,26.91,26.93,26.9,26.93,5000.0,26.91,26.93,26.9,26.93,5000.0
2007-07-24 13:00:00,26.93,26.94,26.9,26.92,3500.0,26.93,26.94,26.9,26.92,3500.0
2007-07-24 13:05:00,26.91,26.91,26.85,26.87,4900.0,26.91,26.91,26.85,26.87,4900.0
2007-07-24 13:10:00,26.87,26.88,26.85,26.86,1500.0,26.87,26.88,26.85,26.86,1500.0
2007-07-24 13:15:00,26.87,26.88,26.83,26.83,2400.0,26.87,26.88,26.83,26.83,2400.0
2007-07-24 13:20:00,26.84,26.84,26.82,26.82,1700.0,26.84,26.84,26.82,26.82,1700.0
2007-07-24 13:25:00,26.83,26.86,26.83,26.83,6500.0,26.83,26.86,26.83,26.83,6500.0
2007-07-24 13:30:00,26.85,26.87,26.83,26.87,14700.0,26.85,26.87,26.83,26.87,14700.0
2007-07-24 13:35:00,26.89,26.9,26.81,26.81,10100.0,26.89,26.9,26.81,26.81,10100.0
2007-07-24 13:40:00,26.82,26.83,26.77,26.79,6500.0,26.82,26.83,26.77,26.79,6500.0
2007-07-24 13:45:00,26.79,26.79,26.76,26.76,4100.0,26.79,26.79,26.76,26.76,4100.0
2007-07-24 13:50:00,26.76,26.76,26.65,26.7,9600.0,26.76,26.76,26.65,26.7,9600.0
2007-07-24 13:55:00,26.7,26.74,26.66,26.71,9900.0,26.7,26.74,26.66,26.71,9900.0
2007-07-24 14:00:00,26.71,26.73,26.57,26.58,37900.0,26.71,26.73,26.57,26.58,37900.0
2007-07-24 14:05:00,26.58,26.58,26.56,26.57,10200.0,26.58,26.58,26.56,26.57,10200.0
2007-07-24 14:10:00,26.58,26.58,26.57,26.58,9300.0,26.58,26.58,26.57,26.58,9300.0
2007-07-24 14:15:00,26.58,26.58,26.53,26.54,10800.0,26.58,26.58,26.53,26.54,10800.0
2007-07-24 14:20:00,26.54,26.58,26.54,26.58,4700.0,26.54,26.58,26.54,26.58,4700.0
2007-07-24 14:25:00,26.57,26.58,26.56,26.56,8000.0,26.57,26.58,26.56,26.56,8000.0
2007-07-24 14:30:00,26.57,26.57,26.53,26.54,12200.0,26.57,26.57,26.53,26.54,12200.0
2007-07-24 14:35:00,26.54,26.54,26.5,26.5,10000.0,26.54,26.54,26.5,26.5,10000.0
2007-07-24 14:40:00,26.5,26.5,26.46,26.47,13200.0,26.5,26.5,26.46,26.47,13200.0
2007-07-24 14:45:00,26.47,26.49,26.44,26.47,13600.0,26.47,26.49,26.44,26.47,13600.0
2007-07-24 14:50:00,26.48,26.49,26.47,26.48,2800.0,26.48,26.49,26.47,26.48,2800.0
2007-07-24 14:55:00,26.49,26.49,26.44,26.44,11000.0,26.49,26.49,26.44,26.44,11000.0
2007-07-24 15:00:00,26.45,26.46,26.39,26.41,12500.0,26.45,26.46,26.39,26.41,12500.0
2007-07-24 15:05:00,26.41,26.42,26.33,26.38,18500.0,26.41,26.42,26.33,26.38,18500.0
2007-07-24 15:10:00,26.38,26.41,26.35,26.41,12500.0,26.38,26.41,26.35,26.41,12500.0
2007-07-24 15:15:00,26.41,26.44,26.36,26.43,13000.0,26.41,26.44,26.36,26.43,13000.0
2007-07-24 15:20:00,26.42,26.44,26.36,26.42,20900.0,26.42,26.44,26.36,26.42,20900.0
2007-07-24 15:25:00,26.43,26.43,26.34,26.36,12800.0,26.43,26.43,26.34,26.36,12800.0
2007-07-24 15:30:00,26.36,26.4,26.34,26.36,10400.0,26.36,26.4,26.34,26.36,10400.0
2007-07-24 15:35:00,26.37,26.41,26.34,26.4,16300.0,26.37,26.41,26.34,26.4,16300.0
2007-07-24 15:40:00,26.4,26.41,26.39,26.39,21900.0,26.4,26.41,26.39,26.39,21900.0
2007-07-24 15:45:00,26.39,26.4,26.34,26.4,13700.0,26.39,26.4,26.34,26.4,13700.0
2007-07-24 15:50:00,26.39,26.4,26.35,26.4,39300.0,26.39,26.4,26.35,26.4,39300.0
2007-07-24 15:55:00,26.4,26.44,26.38,26.43,36500.0,26.4,26.44,26.38,26.43,36500.0
2007-07-25 09:30:00,26.7,26.8,26.43,26.71,12900.0,26.7,26.8,26.43,26.71,12900.0
2007-07-25 09:35:00,26.63,26.78,26.58,26.78,8400.0,26.63,26.78,26.58,26.78,8400.0
2007-07-25 09:40:00,26.75,26.79,26.7,26.74,7500.0,26.75,26.79,26.7,26.74,7500.0
2007-07-25 09:45:00,26.75,26.85,26.75,26.85,8200.0,26.75,26.85,26.75,26.85,8200.0
2007-07-25 09:50:00,26.86,26.93,26.85,26.88,9300.0,26.86,26.93,26.85,26.88,9300.0
2007-07-25 09:55:00,26.9,26.91,26.82,26.87,5900.0,26.9,26.91,26.82,26.87,5900.0
2007-07-25 10:00:00,26.86,26.88,26.72,26.78,12400.0,26.86,26.88,26.72,26.78,12400.0
2007-07-25 10:05:00,26.77,26.77,26.67,26.71,7300.0,26.77,26.77,26.67,26.71,7300.0
2007-07-25 10:10:00,26.71,26.71,26.64,26.64,5200.0,26.71,26.71,26.64,26.64,5200.0
2007-07-25 10:15:00,26.63,26.69,26.61,26.69,7100.0,26.63,26.69,26.61,26.69,7100.0
2007-07-25 10:20:00,26.69,26.71,26.6,26.61,6300.0,26.69,26.71,26.6,26.61,6300.0
2007-07-25 10:25:00,26.62,26.63,26.54,26.63,6500.0,26.62,26.63,26.54,26.63,6500.0
2007-07-25 10:30:00,26.63,26.67,26.5,26.58,12800.0,26.63,26.67,26.5,26.58,12800.0
2007-07-25 10:35:00,26.57,26.59,26.5,26.57,9500.0,26.57,26.59,26.5,26.57,9500.0
2007-07-25 10:40:00,26.57,26.6,26.52,26.52,6200.0,26.57,26.6,26.52,26.52,6200.0
2007-07-25 10:45:00,26.53,26.53,26.42,26.43,8900.0,26.53,26.53,26.42,26.43,8900.0
2007-07-25 10:50:00,26.43,26.5,26.39,26.39,6000.0,26.43,26.5,26.39,26.39,6000.0
2007-07-25 10:55:00,26.39,26.56,26.39,26.54,12300.0,26.39,26.56,26.39,26.54,12300.0
2007-07-25 11:00:00,26.54,26.62,26.5,26.62,10000.0,26.54,26.62,26.5,26.62,10000.0
2007-07-25 11:05:00,26.62,26.65,26.58,26.58,8700.0,26.62,26.65,26.58,26.58,8700.0
2007-07-25 11:10:00,26.56,26.61,26.56,26.61,3400.0,26.56,26.61,26.56,26.61,3400.0
2007-07-25 11:15:00,26.62,26.62,26.58,26.58,7000.0,26.62,26.62,26.58,26.58,7000.0
2007-07-25 11:20:00,26.6,26.67,26.59,26.62,10200.0,26.6,26.67,26.59,26.62,10200.0
2007-07-25 11:25:00,26.63,26.71,26.62,26.68,7200.0,26.63,26.71,26.62,26.68,7200.0
2007-07-25 11:30:00,26.7,26.76,26.69,26.72,8400.0,26.7,26.76,26.69,26.72,8400.0
2007-07-25 11:35:00,26.71,26.72,26.65,26.7,13000.0,26.71,26.72,26.65,26.7,13000.0
2007-07-25 11:40:00,26.7,26.71,26.69,26.7,4600.0,26.7,26.71,26.69,26.7,4600.0
2007-07-25 11:45:00,26.69,26.7,26.67,26.67,3800.0,26.69,26.7,26.67,26.67,3800.0
2007-07-25 11:50:00,26.65,26.67,26.61,26.67,5900.0,26.65,26.67,26.61,26.67,5900.0
2007-07-25 11:55:00,26.69,26.69,26.66,26.66,5800.0,26.69,26.69,26.66,26.66,5800.0
2007-07-25 12:00:00,26.67,26.69,26.65,26.65,5600.0,26.67,26.69,26.65,26.65,5600.0
2007-07-25 12:05:00,26.66,26.66,26.6,26.61,6400.0,26.66,26.66,26.6,26.61,6400.0
2007-07-25 12:10:00,26.6,26.64,26.6,26.61,12300.0,26.6,26.64,26.6,26.61,12300.0
2007-07-25 12:15:00,26.61,26.62,26.6,26.62,3100.0,26.61,26.62,26.6,26.62,3100.0
2007-07-25 12:20:00,26.61,26.62,26.6,26.61,2900.0,26.61,26.62,26.6,26.61,2900.0
2007-07-25 12:25:00,26.62,26.64,26.62,26.63,5500.0,26.62,26.64,26.62,26.63,5500.0
2007-07-25 12:30:00,26.63,26.64,26.6,26.6,4300.0,26.63,26.64,26.6,26.6,4300.0
2007-07-25 12:35:00,26.61,26.65,26.61,26.65,5100.0,26.61,26.65,26.61,26.65,5100.0
2007-07-25 12:40:00,26.65,26.65,26.62,26.63,7700.0,26.65,26.65,26.62,26.63,7700.0
2007-07-25 12:45:00,26.62,26.62,26.54,26.54,9800.0,26.62,26.62,26.54,26.54,9800.0
2007-07-25 12:50:00,26.54,26.56,26.5,26.53,11300.0,26.54,26.56,26.5,26.53,11300.0
2007-07-25 12:55:00,26.55,26.59,26.54,26.57,3200.0,26.55,26.59,26.54,26.57,3200.0
2007-07-25 13:00:00,26.57,26.57,26.55,26.55,2300.0,26.57,26.57,26.55,26.55,2300.0
2007-07-25 13:05:00,26.54,26.55,26.51,26.51,3900.0,26.54,26.55,26.51,26.51,3900.0
2007-07-25 13:10:00,26.5,26.5,26.4,26.42,12100.0,26.5,26.5,26.4,26.42,12100.0
2007-07-25 13:15:00,26.44,26.47,26.39,26.43,10100.0,26.44,26.47,26.39,26.43,10100.0
2007-07-25 13:20:00,26.43,26.44,26.4,26.41,3500.0,26.43,26.44,26.4,26.41,3500.0
2007-07-25 13:25:00,26.42,26.45,26.38,26.39,9500.0,26.42,26.45,26.38,26.39,9500.0
2007-07-25 13:30:00,26.38,26.38,26.32,26.37,13100.0,26.38,26.38,26.32,26.37,13100.0
2007-07-25 13:35:00,26.37,26.4,26.36,26.38,4800.0,26.37,26.4,26.36,26.38,4800.0
2007-07-25 13:40:00,26.38,26.45,26.38,26.41,7700.0,26.38,26.45,26.38,26.41,7700.0
2007-07-25 13:45:00,26.41,26.46,26.4,26.45,4700.0,26.41,26.46,26.4,26.45,4700.0
2007-07-25 13:50:00,26.45,26.45,26.31,26.35,7300.0,26.45,26.45,26.31,26.35,7300.0
2007-07-25 13:55:00,26.36,26.42,26.35,26.36,6900.0,26.36,26.42,26.35,26.36,6900.0
2007-07-25 14:00:00,26.33,26.39,26.32,26.38,7400.0,26.33,26.39,26.32,26.38,7400.0
2007-07-25 14:05:00,26.38,26.39,26.31,26.32,9900.0,26.38,26.39,26.31,26.32,9900.0
2007-07-25 14:10:00,26.33,26.42,26.33,26.4,4800.0,26.33,26.42,26.33,26.4,4800.0
2007-07-25 14:15:00,26.42,26.45,26.42,26.42,2200.0,26.42,26.45,26.42,26.42,2200.0
2007-07-25 14:20:00,26.42,26.47,26.4,26.47,5500.0,26.42,26.47,26.4,26.47,5500.0
2007-07-25 14:25:00,26.48,26.49,26.43,26.45,2900.0,26.48,26.49,26.43,26.45,2900.0
2007-07-25 14:30:00,26.46,26.46,26.44,26.45,4800.0,26.46,26.46,26.44,26.45,4800.0
2007-07-25 14:35:00,26.45,26.46,26.44,26.44,6700.0,26.45,26.46,26.44,26.44,6700.0
2007-07-25 14:40:00,26.44,26.44,26.4,26.42,7700.0,26.44,26.44,26.4,26.42,7700.0
2007-07-25 14:45:00,26.43,26.46,26.42,26.43,8300.0,26.43,26.46,26.42,26.43,8300.0
2007-07-25 14:50:00,26.44,26.49,26.44,26.47,6700.0,26.44,26.49,26.44,26.47,6700.0
2007-07-25 14:55:00,26.46,26.5,26.45,26.5,4300.0,26.46,26.5,26.45,26.5,4300.0
2007-07-25 15:00:00,26.51,26.66,26.5,26.64,21600.0,26.51,26.66,26.5,26.64,21600.0
2007-07-25 15:05:00,26.64,26.65,26.62,26.64,21200.0,26.64,26.65,26.62,26.64,21200.0
2007-07-25 15:10:00,26.65,26.74,26.64,26.74,19000.0,26.65,26.74,26.64,26.74,19000.0
2007-07-25 15:15:00,26.74,26.77,26.71,26.73,28000.0,26.74,26.77,26.71,26.73,28000.0
2007-07-25 15:20:00,26.72,26.72,26.68,26.68,8300.0,26.72,26.72,26.68,26.68,8300.0
2007-07-25 15:25:00,26.68,26.68,26.62,26.64,10000.0,26.68,26.68,26.62,26.64,10000.0
2007-07-25 15:30:00,26.65,26.65,26.56,26.6,20200.0,26.65,26.65,26.56,26.6,20200.0
2007-07-25 15:35:00,26.6,26.61,26.52,26.52,8600.0,26.6,26.61,26.52,26.52,8600.0
2007-07-25 15:40:00,26.52,26.59,26.5,26.59,14900.0,26.52,26.59,26.5,26.59,14900.0
2007-07-25 15:45:00,26.59,26.59,26.54,26.57,13100.0,26.59,26.59,26.54,26.57,13100.0
2007-07-25 15:50:00,26.56,26.58,26.54,26.57,13300.0,26.56,26.58,26.54,26.57,13300.0
2007-07-25 15:55:00,26.58,26.59,26.54,26.58,28200.0,26.58,26.59,26.54,26.58,28200.0
2007-07-26 09:30:00,26.51,26.51,26.15,26.17,12100.0,26.51,26.51,26.15,26.17,12100.0
2007-07-26 09:35:00,26.16,26.17,26.13,26.15,2800.0,26.16,26.17,26.13,26.15,2800.0
2007-07-26 09:40:00,26.15,26.18,26.1,26.17,8700.0,26.15,26.18,26.1,26.17,8700.0
2007-07-26 09:45:00,26.17,26.35,26.17,26.34,7600.0,26.17,26.35,26.17,26.34,7600.0
2007-07-26 09:50:00,26.36,26.4,26.25,26.3,11500.0,26.36,26.4,26.25,26.3,11500.0
2007-07-26 09:55:00,26.28,26.36,26.23,26.35,7800.0,26.28,26.36,26.23,26.35,7800.0
2007-07-26 10:00:00,26.35,26.35,26.23,26.33,7300.0,26.35,26.35,26.23,26.33,7300.0
2007-07-26 10:05:00,26.34,26.35,26.27,26.29,6800.0,26.34,26.35,26.27,26.29,6800.0
2007-07-26 10:10:00,26.3,26.35,26.3,26.34,23000.0,26.3,26.35,26.3,26.34,23000.0
2007-07-26 10:15:00,26.34,26.34,26.2,26.2,6800.0,26.34,26.34,26.2,26.2,6800.0
2007-07-26 10:20:00,26.21,26.23,26.19,26.2,5200.0,26.21,26.23,26.19,26.2,5200.0
2007-07-26 10:25:00,26.21,26.21,26.09,26.09,10100.0,26.21,26.21,26.09,26.09,10100.0
2007-07-26 10:30:00,26.1,26.18,26.09,26.16,12400.0,26.1,26.18,26.09,26.16,12400.0
2007-07-26 10:35:00,26.17,26.17,26.05,26.06,11700.0,26.17,26.17,26.05,26.06,11700.0
2007-07-26 10:40:00,26.06,26.07,26.03,26.05,7400.0,26.06,26.07,26.03,26.05,7400.0
2007-07-26 10:45:00,26.03,26.06,26.02,26.05,7700.0,26.03,26.06,26.02,26.05,7700.0
2007-07-26 10:50:00,26.06,26.12,26.06,26.1,33500.0,26.06,26.12,26.06,26.1,33500.0
2007-07-26 10:55:00,26.11,26.15,26.1,26.12,10200.0,26.11,26.15,26.1,26.12,10200.0
2007-07-26 11:00:00,26.12,26.12,26.05,26.05,11700.0,26.12,26.12,26.05,26.05,11700.0
2007-07-26 11:05:00,26.06,26.06,25.94,26.01,14700.0,26.06,26.06,25.94,26.01,14700.0
2007-07-26 11:10:00,26.01,26.05,25.95,25.96,6500.0,26.01,26.05,25.95,25.96,6500.0
2007-07-26 11:15:00,25.94,25.94,25.85,25.9,13300.0,25.94,25.94,25.85,25.9,13300.0
2007-07-26 11:20:00,25.91,25.94,25.88,25.94,6300.0,25.91,25.94,25.88,25.94,6300.0
2007-07-26 11:25:00,25.94,25.97,25.94,25.95,5800.0,25.94,25.97,25.94,25.95,5800.0
2007-07-26 11:30:00,25.95,25.96,25.84,25.87,7100.0,25.95,25.96,25.84,25.87,7100.0
2007-07-26 11:35:00,25.88,25.95,25.85,25.95,4500.0,25.88,25.95,25.85,25.95,4500.0
2007-07-26 11:40:00,25.95,26.01,25.95,26.01,4400.0,25.95,26.01,25.95,26.01,4400.0
2007-07-26 11:45:00,26.0,26.0,25.86,25.86,2800.0,26.0,26.0,25.86,25.86,2800.0
2007-07-26 11:50:00,25.87,25.9,25.85,25.88,3200.0,25.87,25.9,25.85,25.88,3200.0
2007-07-26 11:55:00,25.89,25.94,25.88,25.9,16500.0,25.89,25.94,25.88,25.9,16500.0
2007-07-26 12:00:00,25.89,25.91,25.86,25.86,7500.0,25.89,25.91,25.86,25.86,7500.0
2007-07-26 12:05:00,25.86,25.9,25.83,25.87,14100.0,25.86,25.9,25.83,25.87,14100.0
2007-07-26 12:10:00,25.88,25.88,25.81,25.85,5700.0,25.88,25.88,25.81,25.85,5700.0
2007-07-26 12:15:00,25.84,25.89,25.83,25.89,7100.0,25.84,25.89,25.83,25.89,7100.0
2007-07-26 12:20:00,25.89,25.9,25.79,25.8,5900.0,25.89,25.9,25.79,25.8,5900.0
2007-07-26 12:25:00,25.8,25.86,25.8,25.81,7200.0,25.8,25.86,25.8,25.81,7200.0
2007-07-26 12:30:00,25.83,25.83,25.72,25.77,21700.0,25.83,25.83,25.72,25.77,21700.0
2007-07-26 12:35:00,25.74,25.74,25.64,25.65,23600.0,25.74,25.74,25.64,25.65,23600.0
2007-07-26 12:40:00,25.65,25.65,25.55,25.57,14500.0,25.65,25.65,25.55,25.57,14500.0
2007-07-26 12:45:00,25.57,25.6,25.56,25.59,33600.0,25.57,25.6,25.56,25.59,33600.0
2007-07-26 12:50:00,25.59,25.59,25.58,25.58,23000.0,25.59,25.59,25.58,25.58,23000.0
2007-07-26 12:55:00,25.58,25.63,25.58,25.63,8100.0,25.58,25.63,25.58,25.63,8100.0
2007-07-26 13:00:00,25.63,25.63,25.53,25.57,14200.0,25.63,25.63,25.53,25.57,14200.0
2007-07-26 13:05:00,25.55,25.63,25.55,25.57,12400.0,25.55,25.63,25.55,25.57,12400.0
2007-07-26 13:10:00,25.58,25.66,25.57,25.66,22600.0,25.58,25.66,25.57,25.66,22600.0
2007-07-26 13:15:00,25.66,25.67,25.57,25.59,15000.0,25.66,25.67,25.57,25.59,15000.0
2007-07-26 13:20:00,25.59,25.65,25.57,25.6,13100.0,25.59,25.65,25.57,25.6,13100.0
2007-07-26 13:25:00,25.6,25.61,25.57,25.6,7900.0,25.6,25.61,25.57,25.6,7900.0
2007-07-26 13:30:00,25.6,25.63,25.57,25.6,6200.0,25.6,25.63,25.57,25.6,6200.0
2007-07-26 13:35:00,25.6,25.64,25.56,25.56,8200.0,25.6,25.64,25.56,25.56,8200.0
2007-07-26 13:40:00,25.57,25.64,25.55,25.6,4700.0,25.57,25.64,25.55,25.6,4700.0
2007-07-26 13:45:00,25.63,25.7,25.62,25.67,6000.0,25.63,25.7,25.62,25.67,6000.0
2007-07-26 13:50:00,25.68,25.68,25.58,25.58,4600.0,25.68,25.68,25.58,25.58,4600.0
2007-07-26 13:55:00,25.58,25.65,25.53,25.64,12200.0,25.58,25.65,25.53,25.64,12200.0
2007-07-26 14:00:00,25.59,25.65,25.55,25.64,7700.0,25.59,25.65,25.55,25.64,7700.0
2007-07-26 14:05:00,25.65,25.66,25.53,25.59,8700.0,25.65,25.66,25.53,25.59,8700.0
2007-07-26 14:10:00,25.59,25.63,25.58,25.59,3900.0,25.59,25.63,25.58,25.59,3900.0
2007-07-26 14:15:00,25.59,25.59,25.54,25.56,4700.0,25.59,25.59,25.54,25.56,4700.0
2007-07-26 14:20:00,25.57,25.58,25.5,25.5,9100.0,25.57,25.58,25.5,25.5,9100.0
2007-07-26 14:25:00,25.51,25.6,25.48,25.59,8600.0,25.51,25.6,25.48,25.59,8600.0
2007-07-26 14:30:00,25.58,25.67,25.57,25.64,10400.0,25.58,25.67,25.57,25.64,10400.0
2007-07-26 14:35:00,25.65,25.65,25.54,25.58,9800.0,25.65,25.65,25.54,25.58,9800.0
2007-07-26 14:40:00,25.57,25.59,25.53,25.55,5300.0,25.57,25.59,25.53,25.55,5300.0
2007-07-26 14:45:00,25.55,25.58,25.47,25.5,6200.0,25.55,25.58,25.47,25.5,6200.0
2007-07-26 14:50:00,25.5,25.53,25.45,25.51,17900.0,25.5,25.53,25.45,25.51,17900.0
2007-07-26 14:55:00,25.51,25.59,25.5,25.54,21300.0,25.51,25.59,25.5,25.54,21300.0
2007-07-26 15:00:00,25.54,25.65,25.54,25.6,7600.0,25.54,25.65,25.54,25.6,7600.0
2007-07-26 15:05:00,25.59,25.66,25.51,25.63,8500.0,25.59,25.66,25.51,25.63,8500.0
2007-07-26 15:10:00,25.61,25.62,25.58,25.62,6800.0,25.61,25.62,25.58,25.62,6800.0
2007-07-26 15:15:00,25.61,25.65,25.61,25.63,18700.0,25.61,25.65,25.61,25.63,18700.0
2007-07-26 15:20:00,25.63,25.66,25.62,25.66,27900.0,25.63,25.66,25.62,25.66,27900.0
2007-07-26 15:25:00,25.66,25.66,25.48,25.48,23400.0,25.66,25.66,25.48,25.48,23400.0
2007-07-26 15:30:00,25.49,25.57,25.48,25.55,20100.0,25.49,25.57,25.48,25.55,20100.0
2007-07-26 15:35:00,25.56,25.56,25.53,25.55,13300.0,25.56,25.56,25.53,25.55,13300.0
2007-07-26 15:40:00,25.55,25.56,25.49,25.53,15700.0,25.55,25.56,25.49,25.53,15700.0
2007-07-26 15:45:00,25.54,25.66,25.54,25.66,16200.0,25.54,25.66,25.54,25.66,16200.0
2007-07-26 15:50:00,25.66,25.68,25.6,25.61,18800.0,25.66,25.68,25.6,25.61,18800.0
2007-07-26 15:55:00,25.62,25.63,25.6,25.6,33900.0,25.62,25.63,25.6,25.6,33900.0
2007-07-27 09:30:00,25.65,25.7,25.52,25.53,13200.0,25.65,25.7,25.52,25.53,13200.0
2007-07-27 09:35:00,25.54,25.54,25.45,25.45,13600.0,25.54,25.54,25.45,25.45,13600.0
2007-07-27 09:40:00,25.45,25.46,25.25,25.37,17400.0,25.45,25.46,25.25,25.37,17400.0
2007-07-27 09:45:00,25.36,25.48,25.35,25.48,7000.0,25.36,25.48,25.35,25.48,7000.0
2007-07-27 09:50:00,25.47,25.54,25.46,25.5,12900.0,25.47,25.54,25.46,25.5,12900.0
2007-07-27 09:55:00,25.51,25.61,25.51,25.51,14200.0,25.51,25.61,25.51,25.51,14200.0
2007-07-27 10:00:00,25.5,25.56,25.48,25.56,13300.0,25.5,25.56,25.48,25.56,13300.0
2007-07-27 10:05:00,25.57,25.63,25.56,25.62,16600.0,25.57,25.63,25.56,25.62,16600.0
2007-07-27 10:10:00,25.62,25.65,25.61,25.64,31700.0,25.62,25.65,25.61,25.64,31700.0
2007-07-27 10:15:00,25.64,25.65,25.62,25.65,22000.0,25.64,25.65,25.62,25.65,22000.0
2007-07-27 10:20:00,25.64,25.64,25.58,25.59,12500.0,25.64,25.64,25.58,25.59,12500.0
2007-07-27 10:25:00,25.59,25.62,25.58,25.61,9300.0,25.59,25.62,25.58,25.61,9300.0
2007-07-27 10:30:00,25.62,25.67,25.6,25.6,13600.0,25.62,25.67,25.6,25.6,13600.0
2007-07-27 10:35:00,25.6,25.6,25.56,25.56,9800.0,25.6,25.6,25.56,25.56,9800.0
2007-07-27 10:40:00,25.57,25.57,25.55,25.56,6800.0,25.57,25.57,25.55,25.56,6800.0
2007-07-27 10:45:00,25.56,25.57,25.53,25.53,11000.0,25.56,25.57,25.53,25.53,11000.0
2007-07-27 10:50:00,25.52,25.52,25.45,25.46,13900.0,25.52,25.52,25.45,25.46,13900.0
2007-07-27 10:55:00,25.46,25.48,25.45,25.46,36500.0,25.46,25.48,25.45,25.46,36500.0
2007-07-27 11:00:00,25.48,25.51,25.46,25.47,13100.0,25.48,25.51,25.46,25.47,13100.0
2007-07-27 11:05:00,25.48,25.6,25.48,25.6,10100.0,25.48,25.6,25.48,25.6,10100.0
2007-07-27 11:10:00,25.59,25.63,25.59,25.62,10600.0,25.59,25.63,25.59,25.62,10600.0
2007-07-27 11:15:00,25.62,25.62,25.54,25.58,21800.0,25.62,25.62,25.54,25.58,21800.0
2007-07-27 11:20:00,25.58,25.62,25.57,25.57,9100.0,25.58,25.62,25.57,25.57,9100.0
2007-07-27 11:25:00,25.57,25.59,25.54,25.58,17600.0,25.57,25.59,25.54,25.58,17600.0
2007-07-27 11:30:00,25.57,25.62,25.57,25.61,20500.0,25.57,25.62,25.57,25.61,20500.0
2007-07-27 11:35:00,25.61,25.61,25.57,25.61,21100.0,25.61,25.61,25.57,25.61,21100.0
2007-07-27 11:40:00,25.6,25.63,25.59,25.62,19700.0,25.6,25.63,25.59,25.62,19700.0
2007-07-27 11:45:00,25.61,25.65,25.59,25.6,21100.0,25.61,25.65,25.59,25.6,21100.0
2007-07-27 11:50:00,25.6,25.62,25.55,25.55,14900.0,25.6,25.62,25.55,25.55,14900.0
2007-07-27 11:55:00,25.55,25.65,25.55,25.6,23300.0,25.55,25.65,25.55,25.6,23300.0
2007-07-27 12:00:00,25.6,25.63,25.58,25.59,15000.0,25.6,25.63,25.58,25.59,15000.0
2007-07-27 12:05:00,25.59,25.6,25.55,25.6,18400.0,25.59,25.6,25.55,25.6,18400.0
2007-07-27 12:10:00,25.61,25.61,25.55,25.6,15300.0,25.61,25.61,25.55,25.6,15300.0
2007-07-27 12:15:00,25.59,25.59,25.51,25.56,11400.0,25.59,25.59,25.51,25.56,11400.0
2007-07-27 12:20:00,25.56,25.56,25.53,25.53,6400.0,25.56,25.56,25.53,25.53,6400.0
2007-07-27 12:25:00,25.53,25.56,25.51,25.53,10000.0,25.53,25.56,25.51,25.53,10000.0
2007-07-27 12:30:00,25.54,25.54,25.43,25.46,20000.0,25.54,25.54,25.43,25.46,20000.0
2007-07-27 12:35:00,25.47,25.5,25.45,25.49,17600.0,25.47,25.5,25.45,25.49,17600.0
2007-07-27 12:40:00,25.5,25.63,25.49,25.63,22800.0,25.5,25.63,25.49,25.63,22800.0
2007-07-27 12:45:00,25.63,25.63,25.57,25.58,17600.0,25.63,25.63,25.57,25.58,17600.0
2007-07-27 12:50:00,25.58,25.6,25.57,25.57,10500.0,25.58,25.6,25.57,25.57,10500.0
2007-07-27 12:55:00,25.57,25.58,25.52,25.54,12900.0,25.57,25.58,25.52,25.54,12900.0
2007-07-27 13:00:00,25.53,25.58,25.52,25.58,16300.0,25.53,25.58,25.52,25.58,16300.0
2007-07-27 13:05:00,25.59,25.63,25.59,25.6,12300.0,25.59,25.63,25.59,25.6,12300.0
2007-07-27 13:10:00,25.6,25.61,25.59,25.6,12100.0,25.6,25.61,25.59,25.6,12100.0
2007-07-27 13:15:00,25.59,25.65,25.59,25.65,17000.0,25.59,25.65,25.59,25.65,17000.0
2007-07-27 13:20:00,25.65,25.68,25.65,25.66,11600.0,25.65,25.68,25.65,25.66,11600.0
2007-07-27 13:25:00,25.66,25.69,25.64,25.65,26900.0,25.66,25.69,25.64,25.65,26900.0
2007-07-27 13:30:00,25.65,25.65,25.62,25.63,9500.0,25.65,25.65,25.62,25.63,9500.0
2007-07-27 13:35:00,25.62,25.65,25.62,25.63,8200.0,25.62,25.65,25.62,25.63,8200.0
2007-07-27 13:40:00,25.63,25.7,25.63,25.68,16100.0,25.63,25.7,25.63,25.68,16100.0
2007-07-27 13:45:00,25.67,25.72,25.67,25.71,6800.0,25.67,25.72,25.67,25.71,6800.0
2007-07-27 13:50:00,25.71,25.78,25.71,25.78,8700.0,25.71,25.78,25.71,25.78,8700.0
2007-07-27 13:55:00,25.77,25.79,25.77,25.78,9800.0,25.77,25.79,25.77,25.78,9800.0
2007-07-27 14:00:00,25.77,25.79,25.74,25.75,25700.0,25.77,25.79,25.74,25.75,25700.0
2007-07-27 14:05:00,25.75,25.78,25.74,25.76,4900.0,25.75,25.78,25.74,25.76,4900.0
2007-07-27 14:10:00,25.76,25.77,25.7,25.7,10800.0,25.76,25.77,25.7,25.7,10800.0
2007-07-27 14:15:00,25.71,25.73,25.69,25.72,10800.0,25.71,25.73,25.69,25.72,10800.0
2007-07-27 14:20:00,25.72,25.72,25.68,25.68,7800.0,25.72,25.72,25.68,25.68,7800.0
2007-07-27 14:25:00,25.68,25.68,25.62,25.62,11400.0,25.68,25.68,25.62,25.62,11400.0
2007-07-27 14:30:00,25.62,25.66,25.6,25.65,20900.0,25.62,25.66,25.6,25.65,20900.0
2007-07-27 14:35:00,25.66,25.72,25.65,25.72,11900.0,25.66,25.72,25.65,25.72,11900.0
2007-07-27 14:40:00,25.72,25.78,25.72,25.77,13100.0,25.72,25.78,25.72,25.77,13100.0
2007-07-27 14:45:00,25.76,25.81,25.74,25.76,15900.0,25.76,25.81,25.74,25.76,15900.0
2007-07-27 14:50:00,25.77,25.85,25.72,25.85,21300.0,25.77,25.85,25.72,25.85,21300.0
2007-07-27 14:55:00,25.85,25.87,25.75,25.79,13200.0,25.85,25.87,25.75,25.79,13200.0
2007-07-27 15:00:00,25.78,25.78,25.7,25.73,12500.0,25.78,25.78,25.7,25.73,12500.0
2007-07-27 15:05:00,25.73,25.8,25.72,25.72,13300.0,25.73,25.8,25.72,25.72,13300.0
2007-07-27 15:10:00,25.72,25.76,25.7,25.75,17400.0,25.72,25.76,25.7,25.75,17400.0
2007-07-27 15:15:00,25.75,25.76,25.7,25.71,11600.0,25.75,25.76,25.7,25.71,11600.0
2007-07-27 15:20:00,25.7,25.74,25.68,25.72,16000.0,25.7,25.74,25.68,25.72,16000.0
2007-07-27 15:25:00,25.72,25.72,25.63,25.7,38900.0,25.72,25.72,25.63,25.7,38900.0
2007-07-27 15:30:00,25.69,25.71,25.64,25.65,21600.0,25.69,25.71,25.64,25.65,21600.0
2007-07-27 15:35:00,25.65,25.65,25.58,25.59,27300.0,25.65,25.65,25.58,25.59,27300.0
2007-07-27 15:40:00,25.59,25.6,25.51,25.51,22600.0,25.59,25.6,25.51,25.51,22600.0
2007-07-27 15:45:00,25.5,25.5,25.44,25.44,31600.0,25.5,25.5,25.44,25.44,31600.0
2007-07-27 15:50:00,25.45,25.45,25.37,25.42,31800.0,25.45,25.45,25.37,25.42,31800.0
2007-07-27 15:55:00,25.43,25.45,25.41,25.41,18800.0,25.43,25.45,25.41,25.41,18800.0
2007-07-30 09:30:00,25.27,25.44,25.23,25.27,9900.0,25.27,25.44,25.23,25.27,9900.0
2007-07-30 09:35:00,25.25,25.36,25.24,25.31,14400.0,25.25,25.36,25.24,25.31,14400.0
2007-07-30 09:40:00,25.3,25.35,25.2,25.25,13400.0,25.3,25.35,25.2,25.25,13400.0
2007-07-30 09:45:00,25.26,25.36,25.26,25.33,12600.0,25.26,25.36,25.26,25.33,12600.0
2007-07-30 09:50:00,25.34,25.37,25.27,25.28,9000.0,25.34,25.37,25.27,25.28,9000.0
2007-07-30 09:55:00,25.26,25.43,25.26,25.42,6500.0,25.26,25.43,25.26,25.42,6500.0
2007-07-30 10:00:00,25.43,25.48,25.31,25.33,12400.0,25.43,25.48,25.31,25.33,12400.0
2007-07-30 10:05:00,25.33,25.38,25.28,25.34,10400.0,25.33,25.38,25.28,25.34,10400.0
2007-07-30 10:10:00,25.35,25.4,25.34,25.36,13000.0,25.35,25.4,25.34,25.36,13000.0
2007-07-30 10:15:00,25.36,25.46,25.33,25.43,11100.0,25.36,25.46,25.33,25.43,11100.0
2007-07-30 10:20:00,25.42,25.42,25.35,25.37,14300.0,25.42,25.42,25.35,25.37,14300.0
2007-07-30 10:25:00,25.36,25.36,25.22,25.24,16600.0,25.36,25.36,25.22,25.24,16600.0
2007-07-30 10:30:00,25.24,25.25,25.21,25.23,8600.0,25.24,25.25,25.21,25.23,8600.0
2007-07-30 10:35:00,25.24,25.28,25.18,25.18,8700.0,25.24,25.28,25.18,25.18,8700.0
2007-07-30 10:40:00,25.2,25.22,25.16,25.17,6400.0,25.2,25.22,25.16,25.17,6400.0
2007-07-30 10:45:00,25.19,25.25,25.16,25.22,9600.0,25.19,25.25,25.16,25.22,9600.0
2007-07-30 10:50:00,25.25,25.25,25.22,25.23,3900.0,25.25,25.25,25.22,25.23,3900.0
2007-07-30 10:55:00,25.24,25.24,25.17,25.18,10100.0,25.24,25.24,25.17,25.18,10100.0
2007-07-30 11:00:00,25.18,25.26,25.18,25.24,9000.0,25.18,25.26,25.18,25.24,9000.0
2007-07-30 11:05:00,25.23,25.23,25.0,25.01,35600.0,25.23,25.23,25.0,25.01,35600.0
2007-07-30 11:10:00,25.04,25.04,24.86,24.89,53500.0,25.04,25.04,24.86,24.89,53500.0
2007-07-30 11:15:00,24.88,24.96,24.88,24.93,13600.0,24.88,24.96,24.88,24.93,13600.0
2007-07-30 11:20:00,24.93,24.98,24.89,24.89,33600.0,24.93,24.98,24.89,24.89,33600.0
2007-07-30 11:25:00,24.9,24.95,24.89,24.95,12600.0,24.9,24.95,24.89,24.95,12600.0
2007-07-30 11:30:00,24.97,24.97,24.9,24.91,10600.0,24.97,24.97,24.9,24.91,10600.0
2007-07-30 11:35:00,24.91,24.98,24.9,24.98,13400.0,24.91,24.98,24.9,24.98,13400.0
2007-07-30 11:40:00,24.98,24.99,24.92,24.93,10300.0,24.98,24.99,24.92,24.93,10300.0
2007-07-30 11:45:00,24.92,25.03,24.92,25.0,16000.0,24.92,25.03,24.92,25.0,16000.0
2007-07-30 11:50:00,25.0,25.03,24.98,25.03,11100.0,25.0,25.03,24.98,25.03,11100.0
2007-07-30 11:55:00,25.04,25.04,24.96,24.96,7000.0,25.04,25.04,24.96,24.96,7000.0
2007-07-30 12:00:00,24.96,25.0,24.95,24.97,9600.0,24.96,25.0,24.95,24.97,9600.0
2007-07-30 12:05:00,24.98,25.06,24.98,25.01,11200.0,24.98,25.06,24.98,25.01,11200.0
2007-07-30 12:10:00,25.03,25.06,24.95,24.95,9600.0,25.03,25.06,24.95,24.95,9600.0
2007-07-30 12:15:00,24.95,25.02,24.95,24.98,9400.0,24.95,25.02,24.95,24.98,9400.0
2007-07-30 12:20:00,24.99,24.99,24.92,24.99,7400.0,24.99,24.99,24.92,24.99,7400.0
2007-07-30 12:25:00,24.98,25.0,24.97,25.0,6700.0,24.98,25.0,24.97,25.0,6700.0
2007-07-30 12:30:00,25.0,25.03,24.99,25.0,12700.0,25.0,25.03,24.99,25.0,12700.0
2007-07-30 12:35:00,25.0,25.0,24.97,25.0,11600.0,25.0,25.0,24.97,25.0,11600.0
2007-07-30 12:40:00,25.0,25.0,24.95,24.96,16100.0,25.0,25.0,24.95,24.96,16100.0
2007-07-30 12:45:00,24.95,24.98,24.95,24.97,6100.0,24.95,24.98,24.95,24.97,6100.0
2007-07-30 12:50:00,24.98,25.0,24.96,25.0,24600.0,24.98,25.0,24.96,25.0,24600.0
2007-07-30 12:55:00,25.0,25.05,24.99,25.04,25600.0,25.0,25.05,24.99,25.04,25600.0
2007-07-30 13:00:00,25.05,25.07,25.03,25.06,8800.0,25.05,25.07,25.03,25.06,8800.0
2007-07-30 13:05:00,25.07,25.1,25.07,25.1,20500.0,25.07,25.1,25.07,25.1,20500.0
2007-07-30 13:10:00,25.1,25.13,25.06,25.06,3700.0,25.1,25.13,25.06,25.06,3700.0
2007-07-30 13:15:00,25.06,25.11,25.05,25.1,8100.0,25.06,25.11,25.05,25.1,8100.0
2007-07-30 13:20:00,25.1,25.1,25.09,25.1,3500.0,25.1,25.1,25.09,25.1,3500.0
2007-07-30 13:25:00,25.1,25.1,25.04,25.04,9000.0,25.1,25.1,25.04,25.04,9000.0
2007-07-30 13:30:00,25.04,25.04,24.96,25.0,12100.0,25.04,25.04,24.96,25.0,12100.0
2007-07-30 13:35:00,25.0,25.04,24.98,25.02,65000.0,25.0,25.04,24.98,25.02,65000.0
2007-07-30 13:40:00,25.02,25.1,25.02,25.1,14900.0,25.02,25.1,25.02,25.1,14900.0
2007-07-30 13:45:00,25.1,25.21,25.08,25.2,9900.0,25.1,25.21,25.08,25.2,9900.0
2007-07-30 13:50:00,25.19,25.19,25.1,25.12,9100.0,25.19,25.19,25.1,25.12,9100.0
2007-07-30 13:55:00,25.12,25.14,25.08,25.09,38100.0,25.12,25.14,25.08,25.09,38100.0
2007-07-30 14:00:00,25.09,25.1,25.08,25.09,7900.0,25.09,25.1,25.08,25.09,7900.0
2007-07-30 14:05:00,25.1,25.11,25.02,25.05,11600.0,25.1,25.11,25.02,25.05,11600.0
2007-07-30 14:10:00,25.06,25.11,25.04,25.09,9700.0,25.06,25.11,25.04,25.09,9700.0
2007-07-30 14:15:00,25.1,25.15,25.09,25.11,11700.0,25.1,25.15,25.09,25.11,11700.0
2007-07-30 14:20:00,25.12,25.15,25.1,25.11,4200.0,25.12,25.15,25.1,25.11,4200.0
2007-07-30 14:25:00,25.12,25.12,25.11,25.11,4700.0,25.12,25.12,25.11,25.11,4700.0
2007-07-30 14:30:00,25.12,25.13,25.07,25.07,11200.0,25.12,25.13,25.07,25.07,11200.0
2007-07-30 14:35:00,25.08,25.11,25.08,25.09,14400.0,25.08,25.11,25.08,25.09,14400.0
2007-07-30 14:40:00,25.09,25.15,25.09,25.11,18400.0,25.09,25.15,25.09,25.11,18400.0
2007-07-30 14:45:00,25.11,25.11,25.05,25.08,12000.0,25.11,25.11,25.05,25.08,12000.0
2007-07-30 14:50:00,25.08,25.1,25.06,25.09,11300.0,25.08,25.1,25.06,25.09,11300.0
2007-07-30 14:55:00,25.09,25.09,25.07,25.07,6900.0,25.09,25.09,25.07,25.07,6900.0
2007-07-30 15:00:00,25.07,25.1,25.04,25.1,25900.0,25.07,25.1,25.04,25.1,25900.0
2007-07-30 15:05:00,25.09,25.1,25.07,25.08,15200.0,25.09,25.1,25.07,25.08,15200.0
2007-07-30 15:10:00,25.07,25.1,25.07,25.09,14600.0,25.07,25.1,25.07,25.09,14600.0
2007-07-30 15:15:00,25.08,25.1,25.07,25.07,16500.0,25.08,25.1,25.07,25.07,16500.0
2007-07-30 15:20:00,25.08,25.1,25.07,25.1,14600.0,25.08,25.1,25.07,25.1,14600.0
2007-07-30 15:25:00,25.09,25.1,25.08,25.08,17400.0,25.09,25.1,25.08,25.08,17400.0
2007-07-30 15:30:00,25.07,25.1,25.05,25.1,15300.0,25.07,25.1,25.05,25.1,15300.0
2007-07-30 15:35:00,25.09,25.15,25.09,25.12,27500.0,25.09,25.15,25.09,25.12,27500.0
2007-07-30 15:40:00,25.13,25.14,25.03,25.07,23800.0,25.13,25.14,25.03,25.07,23800.0
2007-07-30 15:45:00,25.07,25.07,25.0,25.02,22500.0,25.07,25.07,25.0,25.02,22500.0
2007-07-30 15:50:00,25.02,25.06,25.0,25.06,22500.0,25.02,25.06,25.0,25.06,22500.0
2007-07-30 15:55:00,25.05,25.08,25.03,25.03,37500.0,25.05,25.08,25.03,25.03,37500.0
2007-07-31 09:30:00,25.28,25.34,25.22,25.29,16500.0,25.28,25.34,25.22,25.29,16500.0
2007-07-31 09:35:00,25.28,25.28,25.1,25.11,10500.0,25.28,25.28,25.1,25.11,10500.0
2007-07-31 09:40:00,25.12,25.13,25.06,25.06,17200.0,25.12,25.13,25.06,25.06,17200.0
2007-07-31 09:45:00,25.06,25.06,24.86,24.88,100200.0,25.06,25.06,24.86,24.88,100200.0
2007-07-31 09:50:00,24.88,24.88,24.69,24.75,54900.0,24.88,24.88,24.69,24.75,54900.0
2007-07-31 09:55:00,24.76,24.84,24.75,24.83,18400.0,24.76,24.84,24.75,24.83,18400.0
2007-07-31 10:00:00,24.82,24.83,24.78,24.78,15200.0,24.82,24.83,24.78,24.78,15200.0
2007-07-31 10:05:00,24.78,24.8,24.7,24.8,22700.0,24.78,24.8,24.7,24.8,22700.0
2007-07-31 10:10:00,24.82,24.86,24.8,24.83,11100.0,24.82,24.86,24.8,24.83,11100.0
2007-07-31 10:15:00,24.82,24.88,24.78,24.84,12400.0,24.82,24.88,24.78,24.84,12400.0
2007-07-31 10:20:00,24.85,24.85,24.72,24.75,18100.0,24.85,24.85,24.72,24.75,18100.0
2007-07-31 10:25:00,24.75,24.75,24.69,24.69,16300.0,24.75,24.75,24.69,24.69,16300.0
2007-07-31 10:30:00,24.69,24.75,24.67,24.71,23800.0,24.69,24.75,24.67,24.71,23800.0
2007-07-31 10:35:00,24.72,24.72,24.69,24.69,17000.0,24.72,24.72,24.69,24.69,17000.0
2007-07-31 10:40:00,24.7,24.7,24.62,24.63,13000.0,24.7,24.7,24.62,24.63,13000.0
2007-07-31 10:45:00,24.64,24.64,24.52,24.52,25200.0,24.64,24.64,24.52,24.52,25200.0
2007-07-31 10:50:00,24.51,24.53,24.45,24.46,26800.0,24.51,24.53,24.45,24.46,26800.0
2007-07-31 10:55:00,24.46,24.55,24.45,24.53,12100.0,24.46,24.55,24.45,24.53,12100.0
2007-07-31 11:00:00,24.53,24.58,24.5,24.58,8400.0,24.53,24.58,24.5,24.58,8400.0
2007-07-31 11:05:00,24.58,24.64,24.57,24.63,8300.0,24.58,24.64,24.57,24.63,8300.0
2007-07-31 11:10:00,24.63,24.68,24.63,24.65,9200.0,24.63,24.68,24.63,24.65,9200.0
2007-07-31 11:15:00,24.66,24.67,24.65,24.67,6900.0,24.66,24.67,24.65,24.67,6900.0
2007-07-31 11:20:00,24.66,24.68,24.61,24.61,8300.0,24.66,24.68,24.61,24.61,8300.0
2007-07-31 11:25:00,24.61,24.67,24.61,24.66,13600.0,24.61,24.67,24.61,24.66,13600.0
2007-07-31 11:30:00,24.67,24.69,24.66,24.67,13900.0,24.67,24.69,24.66,24.67,13900.0
2007-07-31 11:35:00,24.67,24.68,24.6,24.6,24700.0,24.67,24.68,24.6,24.6,24700.0
2007-07-31 11:40:00,24.6,24.64,24.6,24.63,5900.0,24.6,24.64,24.6,24.63,5900.0
2007-07-31 11:45:00,24.64,24.7,24.63,24.69,9000.0,24.64,24.7,24.63,24.69,9000.0
2007-07-31 11:50:00,24.7,24.7,24.66,24.68,11300.0,24.7,24.7,24.66,24.68,11300.0
2007-07-31 11:55:00,24.68,24.68,24.67,24.67,4700.0,24.68,24.68,24.67,24.67,4700.0
2007-07-31 12:00:00,24.68,24.71,24.64,24.65,11600.0,24.68,24.71,24.64,24.65,11600.0
2007-07-31 12:05:00,24.65,24.69,24.62,24.67,11600.0,24.65,24.69,24.62,24.67,11600.0
2007-07-31 12:10:00,24.68,24.71,24.66,24.66,8800.0,24.68,24.71,24.66,24.66,8800.0
2007-07-31 12:15:00,24.66,24.69,24.66,24.67,7800.0,24.66,24.69,24.66,24.67,7800.0
2007-07-31 12:20:00,24.66,24.7,24.66,24.7,6900.0,24.66,24.7,24.66,24.7,6900.0
2007-07-31 12:25:00,24.7,24.74,24.7,24.7,10900.0,24.7,24.74,24.7,24.7,10900.0
2007-07-31 12:30:00,24.71,24.72,24.64,24.65,9200.0,24.71,24.72,24.64,24.65,9200.0
2007-07-31 12:35:00,24.66,24.71,24.66,24.71,13600.0,24.66,24.71,24.66,24.71,13600.0
2007-07-31 12:40:00,24.7,24.7,24.63,24.68,11700.0,24.7,24.7,24.63,24.68,11700.0
2007-07-31 12:45:00,24.68,24.72,24.68,24.72,9200.0,24.68,24.72,24.68,24.72,9200.0
2007-07-31 12:50:00,24.71,24.72,24.65,24.66,10600.0,24.71,24.72,24.65,24.66,10600.0
2007-07-31 12:55:00,24.66,24.7,24.66,24.7,4000.0,24.66,24.7,24.66,24.7,4000.0
2007-07-31 13:00:00,24.7,24.74,24.69,24.74,12700.0,24.7,24.74,24.69,24.74,12700.0
2007-07-31 13:05:00,24.74,24.74,24.7,24.73,10600.0,24.74,24.74,24.7,24.73,10600.0
2007-07-31 13:10:00,24.73,24.79,24.72,24.77,43300.0,24.73,24.79,24.72,24.77,43300.0
2007-07-31 13:15:00,24.78,24.79,24.74,24.77,18800.0,24.78,24.79,24.74,24.77,18800.0
2007-07-31 13:20:00,24.76,24.79,24.76,24.78,8400.0,24.76,24.79,24.76,24.78,8400.0
2007-07-31 13:25:00,24.78,24.79,24.72,24.73,12800.0,24.78,24.79,24.72,24.73,12800.0
2007-07-31 13:30:00,24.72,24.75,24.72,24.75,3600.0,24.72,24.75,24.72,24.75,3600.0
2007-07-31 13:35:00,24.75,24.8,24.75,24.78,10200.0,24.75,24.8,24.75,24.78,10200.0
2007-07-31 13:40:00,24.78,24.8,24.71,24.71,8100.0,24.78,24.8,24.71,24.71,8100.0
2007-07-31 13:45:00,24.7,24.74,24.69,24.74,5200.0,24.7,24.74,24.69,24.74,5200.0
2007-07-31 13:50:00,24.74,24.76,24.63,24.67,11000.0,24.74,24.76,24.63,24.67,11000.0
2007-07-31 13:55:00,24.68,24.75,24.68,24.73,12700.0,24.68,24.75,24.68,24.73,12700.0
2007-07-31 14:00:00,24.73,24.77,24.7,24.73,13300.0,24.73,24.77,24.7,24.73,13300.0
2007-07-31 14:05:00,24.73,24.75,24.72,24.72,4800.0,24.73,24.75,24.72,24.72,4800.0
2007-07-31 14:10:00,24.72,24.76,24.71,24.75,31200.0,24.72,24.76,24.71,24.75,31200.0
2007-07-31 14:15:00,24.75,24.79,24.75,24.75,63800.0,24.75,24.79,24.75,24.75,63800.0
2007-07-31 14:20:00,24.76,24.77,24.68,24.74,11400.0,24.76,24.77,24.68,24.74,11400.0
2007-07-31 14:25:00,24.74,24.74,24.67,24.68,13500.0,24.74,24.74,24.67,24.68,13500.0
2007-07-31 14:30:00,24.69,24.69,24.61,24.62,19600.0,24.69,24.69,24.61,24.62,19600.0
2007-07-31 14:35:00,24.62,24.62,24.51,24.54,18900.0,24.62,24.62,24.51,24.54,18900.0
2007-07-31 14:40:00,24.54,24.62,24.54,24.61,18900.0,24.54,24.62,24.54,24.61,18900.0
2007-07-31 14:45:00,24.61,24.69,24.51,24.66,21600.0,24.61,24.69,24.51,24.66,21600.0
2007-07-31 14:50:00,24.66,24.66,24.53,24.6,22500.0,24.66,24.66,24.53,24.6,22500.0
2007-07-31 14:55:00,24.6,24.6,24.56,24.59,24500.0,24.6,24.6,24.56,24.59,24500.0
2007-07-31 15:00:00,24.59,24.69,24.59,24.63,18600.0,24.59,24.69,24.59,24.63,18600.0
2007-07-31 15:05:00,24.63,24.71,24.61,24.71,15500.0,24.63,24.71,24.61,24.71,15500.0
2007-07-31 15:10:00,24.69,24.73,24.69,24.71,19200.0,24.69,24.73,24.69,24.71,19200.0
2007-07-31 15:15:00,24.71,24.71,24.67,24.71,13400.0,24.71,24.71,24.67,24.71,13400.0
2007-07-31 15:20:00,24.72,24.79,24.71,24.76,14200.0,24.72,24.79,24.71,24.76,14200.0
2007-07-31 15:25:00,24.75,24.75,24.71,24.71,8800.0,24.75,24.75,24.71,24.71,8800.0
2007-07-31 15:30:00,24.68,24.72,24.64,24.65,13700.0,24.68,24.72,24.64,24.65,13700.0
2007-07-31 15:35:00,24.65,24.69,24.62,24.62,22700.0,24.65,24.69,24.62,24.62,22700.0
2007-07-31 15:40:00,24.61,24.66,24.52,24.54,25400.0,24.61,24.66,24.52,24.54,25400.0
2007-07-31 15:45:00,24.54,24.56,24.47,24.51,45200.0,24.54,24.56,24.47,24.51,45200.0
2007-07-31 15:50:00,24.5,24.55,24.5,24.51,34300.0,24.5,24.55,24.5,24.51,34300.0
2007-07-31 15:55:00,24.51,24.51,24.44,24.46,45100.0,24.51,24.51,24.44,24.46,45100.0
2007-08-01 09:30:00,24.33,24.43,24.23,24.32,92500.0,24.33,24.43,24.23,24.32,92500.0
2007-08-01 09:35:00,24.31,24.33,24.15,24.15,88800.0,24.31,24.33,24.15,24.15,88800.0
2007-08-01 09:40:00,24.14,24.14,23.88,23.88,25600.0,24.14,24.14,23.88,23.88,25600.0
2007-08-01 09:45:00,23.87,23.91,23.68,23.69,50500.0,23.87,23.91,23.68,23.69,50500.0
2007-08-01 09:50:00,23.69,23.8,23.66,23.8,48500.0,23.69,23.8,23.66,23.8,48500.0
2007-08-01 09:55:00,23.8,23.8,23.65,23.7,27500.0,23.8,23.8,23.65,23.7,27500.0
2007-08-01 10:00:00,23.69,23.74,23.6,23.62,31900.0,23.69,23.74,23.6,23.62,31900.0
2007-08-01 10:05:00,23.63,23.8,23.63,23.8,37200.0,23.63,23.8,23.63,23.8,37200.0
2007-08-01 10:10:00,23.79,23.89,23.79,23.87,31700.0,23.79,23.89,23.79,23.87,31700.0
2007-08-01 10:15:00,23.89,23.94,23.88,23.94,24400.0,23.89,23.94,23.88,23.94,24400.0
2007-08-01 10:20:00,23.94,23.94,23.9,23.94,26900.0,23.94,23.94,23.9,23.94,26900.0
2007-08-01 10:25:00,23.94,23.99,23.83,23.85,22700.0,23.94,23.99,23.83,23.85,22700.0
2007-08-01 10:30:00,23.84,23.9,23.82,23.85,20200.0,23.84,23.9,23.82,23.85,20200.0
2007-08-01 10:35:00,23.85,23.87,23.75,23.83,21400.0,23.85,23.87,23.75,23.83,21400.0
2007-08-01 10:40:00,23.85,23.9,23.76,23.79,28700.0,23.85,23.9,23.76,23.79,28700.0
2007-08-01 10:45:00,23.78,23.8,23.68,23.7,20800.0,23.78,23.8,23.68,23.7,20800.0
2007-08-01 10:50:00,23.7,23.77,23.68,23.68,12600.0,23.7,23.77,23.68,23.68,12600.0
2007-08-01 10:55:00,23.68,23.77,23.68,23.69,20800.0,23.68,23.77,23.68,23.69,20800.0
2007-08-01 11:00:00,23.68,23.69,23.64,23.69,26500.0,23.68,23.69,23.64,23.69,26500.0
2007-08-01 11:05:00,23.7,23.77,23.69,23.71,20300.0,23.7,23.77,23.69,23.71,20300.0
2007-08-01 11:10:00,23.72,23.9,23.72,23.86,16500.0,23.72,23.9,23.72,23.86,16500.0
2007-08-01 11:15:00,23.85,23.9,23.79,23.89,22400.0,23.85,23.9,23.79,23.89,22400.0
2007-08-01 11:20:00,23.89,23.9,23.82,23.82,16900.0,23.89,23.9,23.82,23.82,16900.0
2007-08-01 11:25:00,23.82,23.89,23.8,23.82,14900.0,23.82,23.89,23.8,23.82,14900.0
2007-08-01 11:30:00,23.83,23.9,23.83,23.9,16700.0,23.83,23.9,23.83,23.9,16700.0
2007-08-01 11:35:00,23.9,23.95,23.89,23.94,14200.0,23.9,23.95,23.89,23.94,14200.0
2007-08-01 11:40:00,23.94,23.95,23.91,23.95,14800.0,23.94,23.95,23.91,23.95,14800.0
2007-08-01 11:45:00,23.94,23.95,23.92,23.93,14300.0,23.94,23.95,23.92,23.93,14300.0
2007-08-01 11:50:00,23.92,23.97,23.92,23.97,10800.0,23.92,23.97,23.92,23.97,10800.0
2007-08-01 11:55:00,23.97,24.14,23.97,24.13,17100.0,23.97,24.14,23.97,24.13,17100.0
2007-08-01 12:00:00,24.12,24.19,24.12,24.14,27800.0,24.12,24.19,24.12,24.14,27800.0
2007-08-01 12:05:00,24.13,24.16,24.1,24.16,12600.0,24.13,24.16,24.1,24.16,12600.0
2007-08-01 12:10:00,24.17,24.19,24.15,24.16,7800.0,24.17,24.19,24.15,24.16,7800.0
2007-08-01 12:15:00,24.15,24.25,24.15,24.23,9100.0,24.15,24.25,24.15,24.23,9100.0
2007-08-01 12:20:00,24.23,24.23,24.13,24.13,10000.0,24.23,24.23,24.13,24.13,10000.0
2007-08-01 12:25:00,24.14,24.21,24.14,24.21,4700.0,24.14,24.21,24.14,24.21,4700.0
2007-08-01 12:30:00,24.21,24.27,24.2,24.2,36400.0,24.21,24.27,24.2,24.2,36400.0
2007-08-01 12:35:00,24.22,24.23,24.14,24.16,20500.0,24.22,24.23,24.14,24.16,20500.0
2007-08-01 12:40:00,24.17,24.17,24.12,24.16,10200.0,24.17,24.17,24.12,24.16,10200.0
2007-08-01 12:45:00,24.17,24.28,24.16,24.27,15500.0,24.17,24.28,24.16,24.27,15500.0
2007-08-01 12:50:00,24.27,24.28,24.25,24.25,50600.0,24.27,24.28,24.25,24.25,50600.0
2007-08-01 12:55:00,24.25,24.26,24.2,24.26,12000.0,24.25,24.26,24.2,24.26,12000.0
2007-08-01 13:00:00,24.26,24.26,24.23,24.24,21200.0,24.26,24.26,24.23,24.24,21200.0
2007-08-01 13:05:00,24.25,24.26,24.23,24.25,22400.0,24.25,24.26,24.23,24.25,22400.0
2007-08-01 13:10:00,24.25,24.26,24.21,24.21,28800.0,24.25,24.26,24.21,24.21,28800.0
2007-08-01 13:15:00,24.21,24.26,24.19,24.25,29900.0,24.21,24.26,24.19,24.25,29900.0
2007-08-01 13:20:00,24.24,24.27,24.17,24.18,17600.0,24.24,24.27,24.17,24.18,17600.0
2007-08-01 13:25:00,24.17,24.26,24.14,24.26,14100.0,24.17,24.26,24.14,24.26,14100.0
2007-08-01 13:30:00,24.25,24.33,24.25,24.31,30200.0,24.25,24.33,24.25,24.31,30200.0
2007-08-01 13:35:00,24.31,24.33,24.3,24.31,11800.0,24.31,24.33,24.3,24.31,11800.0
2007-08-01 13:40:00,24.32,24.41,24.31,24.36,32200.0,24.32,24.41,24.31,24.36,32200.0
2007-08-01 13:45:00,24.36,24.39,24.35,24.37,20900.0,24.36,24.39,24.35,24.37,20900.0
2007-08-01 13:50:00,24.37,24.45,24.36,24.45,7900.0,24.37,24.45,24.36,24.45,7900.0
2007-08-01 13:55:00,24.44,24.45,24.41,24.43,9300.0,24.44,24.45,24.41,24.43,9300.0
2007-08-01 14:00:00,24.43,24.44,24.39,24.4,28400.0,24.43,24.44,24.39,24.4,28400.0
2007-08-01 14:05:00,24.41,24.42,24.32,24.37,57700.0,24.41,24.42,24.32,24.37,57700.0
2007-08-01 14:10:00,24.37,24.37,24.31,24.31,21100.0,24.37,24.37,24.31,24.31,21100.0
2007-08-01 14:15:00,24.32,24.32,24.23,24.23,32000.0,24.32,24.32,24.23,24.23,32000.0
2007-08-01 14:20:00,24.23,24.27,24.23,24.27,17800.0,24.23,24.27,24.23,24.27,17800.0
2007-08-01 14:25:00,24.28,24.28,24.18,24.18,20300.0,24.28,24.28,24.18,24.18,20300.0
2007-08-01 14:30:00,24.19,24.26,24.19,24.24,28500.0,24.19,24.26,24.19,24.24,28500.0
2007-08-01 14:35:00,24.25,24.28,24.21,24.23,14200.0,24.25,24.28,24.21,24.23,14200.0
2007-08-01 14:40:00,24.23,24.24,24.09,24.1,21000.0,24.23,24.24,24.09,24.1,21000.0
2007-08-01 14:45:00,24.1,24.14,24.08,24.14,29900.0,24.1,24.14,24.08,24.14,29900.0
2007-08-01 14:50:00,24.14,24.14,24.06,24.06,75400.0,24.14,24.14,24.06,24.06,75400.0
2007-08-01 14:55:00,24.07,24.07,23.96,23.97,33400.0,24.07,24.07,23.96,23.97,33400.0
2007-08-01 15:00:00,23.97,23.97,23.9,23.93,54800.0,23.97,23.97,23.9,23.93,54800.0
2007-08-01 15:05:00,23.93,23.94,23.85,23.86,33600.0,23.93,23.94,23.85,23.86,33600.0
2007-08-01 15:10:00,23.85,23.86,23.81,23.83,36900.0,23.85,23.86,23.81,23.83,36900.0
2007-08-01 15:15:00,23.82,23.83,23.76,23.78,56700.0,23.82,23.83,23.76,23.78,56700.0
2007-08-01 15:20:00,23.77,23.8,23.74,23.76,39600.0,23.77,23.8,23.74,23.76,39600.0
2007-08-01 15:25:00,23.77,23.79,23.72,23.76,42800.0,23.77,23.79,23.72,23.76,42800.0
2007-08-01 15:30:00,23.77,23.77,23.72,23.74,56200.0,23.77,23.77,23.72,23.74,56200.0
2007-08-01 15:35:00,23.73,23.78,23.7,23.78,47200.0,23.73,23.78,23.7,23.78,47200.0
2007-08-01 15:40:00,23.78,23.79,23.74,23.78,35000.0,23.78,23.79,23.74,23.78,35000.0
2007-08-01 15:45:00,23.78,23.81,23.75,23.8,40300.0,23.78,23.81,23.75,23.8,40300.0
2007-08-01 15:50:00,23.81,24.04,23.8,24.04,76000.0,23.81,24.04,23.8,24.04,76000.0
2007-08-01 15:55:00,24.03,24.26,24.03,24.26,193200.0,24.03,24.26,24.03,24.26,193200.0
2007-08-02 09:30:00,24.39,24.68,24.33,24.66,90800.0,24.39,24.68,24.33,24.66,90800.0
2007-08-02 09:35:00,24.67,24.67,24.53,24.54,14400.0,24.67,24.67,24.53,24.54,14400.0
2007-08-02 09:40:00,24.55,24.71,24.55,24.69,14700.0,24.55,24.71,24.55,24.69,14700.0
2007-08-02 09:45:00,24.7,24.76,24.67,24.72,88400.0,24.7,24.76,24.67,24.72,88400.0
2007-08-02 09:50:00,24.71,24.81,24.71,24.76,57200.0,24.71,24.81,24.71,24.76,57200.0
2007-08-02 09:55:00,24.77,24.9,24.72,24.86,16800.0,24.77,24.9,24.72,24.86,16800.0
2007-08-02 10:00:00,24.87,24.87,24.71,24.76,29200.0,24.87,24.87,24.71,24.76,29200.0
2007-08-02 10:05:00,24.76,24.77,24.7,24.71,46700.0,24.76,24.77,24.7,24.71,46700.0
2007-08-02 10:10:00,24.71,24.71,24.61,24.66,9300.0,24.71,24.71,24.61,24.66,9300.0
2007-08-02 10:15:00,24.66,24.72,24.65,24.68,11500.0,24.66,24.72,24.65,24.68,11500.0
2007-08-02 10:20:00,24.66,24.68,24.63,24.68,5200.0,24.66,24.68,24.63,24.68,5200.0
2007-08-02 10:25:00,24.68,24.75,24.68,24.73,5000.0,24.68,24.75,24.68,24.73,5000.0
2007-08-02 10:30:00,24.72,24.79,24.67,24.79,30600.0,24.72,24.79,24.67,24.79,30600.0
2007-08-02 10:35:00,24.79,24.84,24.75,24.84,8900.0,24.79,24.84,24.75,24.84,8900.0
2007-08-02 10:40:00,24.83,24.83,24.79,24.8,6800.0,24.83,24.83,24.79,24.8,6800.0
2007-08-02 10:45:00,24.8,24.8,24.76,24.78,9300.0,24.8,24.8,24.76,24.78,9300.0
2007-08-02 10:50:00,24.79,24.83,24.79,24.83,9900.0,24.79,24.83,24.79,24.83,9900.0
2007-08-02 10:55:00,24.83,24.91,24.8,24.9,102000.0,24.83,24.91,24.8,24.9,102000.0
2007-08-02 11:00:00,24.9,24.9,24.82,24.85,32700.0,24.9,24.9,24.82,24.85,32700.0
2007-08-02 11:05:00,24.85,24.9,24.84,24.86,16900.0,24.85,24.9,24.84,24.86,16900.0
2007-08-02 11:10:00,24.87,24.9,24.84,24.87,28400.0,24.87,24.9,24.84,24.87,28400.0
2007-08-02 11:15:00,24.88,25.01,24.88,25.01,22700.0,24.88,25.01,24.88,25.01,22700.0
2007-08-02 11:20:00,25.02,25.05,24.99,25.04,34100.0,25.02,25.05,24.99,25.04,34100.0
2007-08-02 11:25:00,25.0,25.04,24.96,25.0,140400.0,25.0,25.04,24.96,25.0,140400.0
2007-08-02 11:30:00,25.01,25.01,24.99,25.0,24500.0,25.01,25.01,24.99,25.0,24500.0
2007-08-02 11:35:00,25.0,25.02,25.0,25.0,32300.0,25.0,25.02,25.0,25.0,32300.0
2007-08-02 11:40:00,25.0,25.03,25.0,25.0,13400.0,25.0,25.03,25.0,25.0,13400.0
2007-08-02 11:45:00,25.0,25.01,24.97,25.01,11600.0,25.0,25.01,24.97,25.01,11600.0
2007-08-02 11:50:00,25.0,25.06,25.0,25.05,22500.0,25.0,25.06,25.0,25.05,22500.0
2007-08-02 11:55:00,25.05,25.14,25.05,25.12,30200.0,25.05,25.14,25.05,25.12,30200.0
2007-08-02 12:00:00,25.12,25.13,25.09,25.1,23100.0,25.12,25.13,25.09,25.1,23100.0
2007-08-02 12:05:00,25.1,25.14,25.1,25.13,15500.0,25.1,25.14,25.1,25.13,15500.0
2007-08-02 12:10:00,25.12,25.17,25.12,25.17,16700.0,25.12,25.17,25.12,25.17,16700.0
2007-08-02 12:15:00,25.17,25.18,25.16,25.16,15300.0,25.17,25.18,25.16,25.16,15300.0
2007-08-02 12:20:00,25.16,25.16,25.07,25.12,61100.0,25.16,25.16,25.07,25.12,61100.0
2007-08-02 12:25:00,25.12,25.13,25.06,25.06,18600.0,25.12,25.13,25.06,25.06,18600.0
2007-08-02 12:30:00,25.07,25.09,25.06,25.06,4300.0,25.07,25.09,25.06,25.06,4300.0
2007-08-02 12:35:00,25.06,25.07,25.02,25.04,18800.0,25.06,25.07,25.02,25.04,18800.0
2007-08-02 12:40:00,25.05,25.07,25.05,25.06,4600.0,25.05,25.07,25.05,25.06,4600.0
2007-08-02 12:45:00,25.05,25.07,25.02,25.02,26700.0,25.05,25.07,25.02,25.02,26700.0
2007-08-02 12:50:00,25.02,25.07,25.02,25.07,11400.0,25.02,25.07,25.02,25.07,11400.0
2007-08-02 12:55:00,25.07,25.08,24.99,25.01,21800.0,25.07,25.08,24.99,25.01,21800.0
2007-08-02 13:00:00,24.99,25.04,24.9,24.92,17100.0,24.99,25.04,24.9,24.92,17100.0
2007-08-02 13:05:00,24.92,24.97,24.88,24.95,11400.0,24.92,24.97,24.88,24.95,11400.0
2007-08-02 13:10:00,24.96,24.99,24.94,24.97,7000.0,24.96,24.99,24.94,24.97,7000.0
2007-08-02 13:15:00,24.97,25.01,24.92,25.01,11500.0,24.97,25.01,24.92,25.01,11500.0
2007-08-02 13:20:00,25.0,25.0,24.96,24.98,3900.0,25.0,25.0,24.96,24.98,3900.0
2007-08-02 13:25:00,24.99,25.01,24.93,24.99,13300.0,24.99,25.01,24.93,24.99,13300.0
2007-08-02 13:30:00,25.01,25.09,24.99,25.09,16900.0,25.01,25.09,24.99,25.09,16900.0
2007-08-02 13:35:00,25.08,25.08,25.03,25.08,13000.0,25.08,25.08,25.03,25.08,13000.0
2007-08-02 13:40:00,25.06,25.1,25.04,25.07,7000.0,25.06,25.1,25.04,25.07,7000.0
2007-08-02 13:45:00,25.08,25.1,24.96,24.97,17400.0,25.08,25.1,24.96,24.97,17400.0
2007-08-02 13:50:00,24.97,25.06,24.97,25.03,8800.0,24.97,25.06,24.97,25.03,8800.0
2007-08-02 13:55:00,25.05,25.08,25.03,25.07,5300.0,25.05,25.08,25.03,25.07,5300.0
2007-08-02 14:00:00,25.06,25.09,25.04,25.08,15200.0,25.06,25.09,25.04,25.08,15200.0
2007-08-02 14:05:00,25.08,25.09,25.04,25.05,9300.0,25.08,25.09,25.04,25.05,9300.0
2007-08-02 14:10:00,25.05,25.07,25.01,25.05,124400.0,25.05,25.07,25.01,25.05,124400.0
2007-08-02 14:15:00,25.02,25.11,25.01,25.1,51300.0,25.02,25.11,25.01,25.1,51300.0
2007-08-02 14:20:00,25.1,25.11,25.09,25.1,6700.0,25.1,25.11,25.09,25.1,6700.0
2007-08-02 14:25:00,25.11,25.11,25.07,25.09,22300.0,25.11,25.11,25.07,25.09,22300.0
2007-08-02 14:30:00,25.09,25.16,25.09,25.12,25400.0,25.09,25.16,25.09,25.12,25400.0
2007-08-02 14:35:00,25.12,25.13,25.02,25.02,31100.0,25.12,25.13,25.02,25.02,31100.0
2007-08-02 14:40:00,25.0,25.08,25.0,25.06,18200.0,25.0,25.08,25.0,25.06,18200.0
2007-08-02 14:45:00,25.05,25.12,25.05,25.11,14900.0,25.05,25.12,25.05,25.11,14900.0
2007-08-02 14:50:00,25.11,25.14,25.09,25.1,10800.0,25.11,25.14,25.09,25.1,10800.0
2007-08-02 14:55:00,25.1,25.1,25.02,25.04,24100.0,25.1,25.1,25.02,25.04,24100.0
2007-08-02 15:00:00,25.05,25.1,25.01,25.05,34300.0,25.05,25.1,25.01,25.05,34300.0
2007-08-02 15:05:00,25.06,25.13,25.05,25.11,21500.0,25.06,25.13,25.05,25.11,21500.0
2007-08-02 15:10:00,25.12,25.17,25.05,25.09,43100.0,25.12,25.17,25.05,25.09,43100.0
2007-08-02 15:15:00,25.08,25.11,25.04,25.07,27800.0,25.08,25.11,25.04,25.07,27800.0
2007-08-02 15:20:00,25.08,25.12,25.06,25.11,27200.0,25.08,25.12,25.06,25.11,27200.0
2007-08-02 15:25:00,25.1,25.25,25.09,25.24,14800.0,25.1,25.25,25.09,25.24,14800.0
2007-08-02 15:30:00,25.22,25.23,25.13,25.15,21700.0,25.22,25.23,25.13,25.15,21700.0
2007-08-02 15:35:00,25.14,25.14,25.08,25.09,16900.0,25.14,25.14,25.08,25.09,16900.0
2007-08-02 15:40:00,25.09,25.1,25.04,25.05,25600.0,25.09,25.1,25.04,25.05,25600.0
2007-08-02 15:45:00,25.04,25.1,25.04,25.08,22300.0,25.04,25.1,25.04,25.08,22300.0
2007-08-02 15:50:00,25.08,25.13,25.02,25.08,26000.0,25.08,25.13,25.02,25.08,26000.0
2007-08-02 15:55:00,25.07,25.13,25.04,25.11,32800.0,25.07,25.13,25.04,25.11,32800.0
2007-08-03 09:30:00,25.25,25.27,24.99,25.03,22000.0,25.25,25.27,24.99,25.03,22000.0
2007-08-03 09:35:00,25.03,25.05,24.96,24.98,20000.0,25.03,25.05,24.96,24.98,20000.0
2007-08-03 09:40:00,24.99,25.02,24.82,24.83,19300.0,24.99,25.02,24.82,24.83,19300.0
2007-08-03 09:45:00,24.81,24.83,24.78,24.8,13000.0,24.81,24.83,24.78,24.8,13000.0
2007-08-03 09:50:00,24.8,24.8,24.73,24.75,18600.0,24.8,24.8,24.73,24.75,18600.0
2007-08-03 09:55:00,24.73,24.74,24.62,24.66,17100.0,24.73,24.74,24.62,24.66,17100.0
2007-08-03 10:00:00,24.65,24.7,24.59,24.68,25100.0,24.65,24.7,24.59,24.68,25100.0
2007-08-03 10:05:00,24.67,24.79,24.65,24.78,24800.0,24.67,24.79,24.65,24.78,24800.0
2007-08-03 10:10:00,24.77,24.8,24.75,24.75,10000.0,24.77,24.8,24.75,24.75,10000.0
2007-08-03 10:15:00,24.74,24.75,24.7,24.72,5500.0,24.74,24.75,24.7,24.72,5500.0
2007-08-03 10:20:00,24.71,24.76,24.7,24.76,11500.0,24.71,24.76,24.7,24.76,11500.0
2007-08-03 10:25:00,24.78,24.8,24.74,24.8,4400.0,24.78,24.8,24.74,24.8,4400.0
2007-08-03 10:30:00,24.79,24.8,24.7,24.71,9500.0,24.79,24.8,24.7,24.71,9500.0
2007-08-03 10:35:00,24.7,24.8,24.68,24.75,20400.0,24.7,24.8,24.68,24.75,20400.0
2007-08-03 10:40:00,24.74,24.76,24.6,24.6,19800.0,24.74,24.76,24.6,24.6,19800.0
2007-08-03 10:45:00,24.59,24.59,24.51,24.55,27300.0,24.59,24.59,24.51,24.55,27300.0
2007-08-03 10:50:00,24.54,24.63,24.54,24.61,24900.0,24.54,24.63,24.54,24.61,24900.0
2007-08-03 10:55:00,24.62,24.66,24.57,24.59,20000.0,24.62,24.66,24.57,24.59,20000.0
2007-08-03 11:00:00,24.59,24.59,24.57,24.59,19100.0,24.59,24.59,24.57,24.59,19100.0
2007-08-03 11:05:00,24.59,24.62,24.59,24.59,24600.0,24.59,24.62,24.59,24.59,24600.0
2007-08-03 11:10:00,24.59,24.61,24.56,24.58,17300.0,24.59,24.61,24.56,24.58,17300.0
2007-08-03 11:15:00,24.57,24.57,24.47,24.48,17600.0,24.57,24.57,24.47,24.48,17600.0
2007-08-03 11:20:00,24.49,24.49,24.45,24.48,19100.0,24.49,24.49,24.45,24.48,19100.0
2007-08-03 11:25:00,24.49,24.53,24.46,24.53,40700.0,24.49,24.53,24.46,24.53,40700.0
2007-08-03 11:30:00,24.52,24.53,24.52,24.53,3400.0,24.52,24.53,24.52,24.53,3400.0
2007-08-03 11:35:00,24.53,24.53,24.5,24.51,7600.0,24.53,24.53,24.5,24.51,7600.0
2007-08-03 11:40:00,24.52,24.53,24.5,24.5,12100.0,24.52,24.53,24.5,24.5,12100.0
2007-08-03 11:45:00,24.51,24.52,24.5,24.52,13100.0,24.51,24.52,24.5,24.52,13100.0
2007-08-03 11:50:00,24.52,24.52,24.47,24.49,15200.0,24.52,24.52,24.47,24.49,15200.0
2007-08-03 11:55:00,24.49,24.49,24.44,24.47,29300.0,24.49,24.49,24.44,24.47,29300.0
2007-08-03 12:00:00,24.48,24.49,24.45,24.49,16000.0,24.48,24.49,24.45,24.49,16000.0
2007-08-03 12:05:00,24.5,24.5,24.45,24.49,14700.0,24.5,24.5,24.45,24.49,14700.0
2007-08-03 12:10:00,24.49,24.52,24.45,24.45,30900.0,24.49,24.52,24.45,24.45,30900.0
2007-08-03 12:15:00,24.45,24.52,24.44,24.49,18800.0,24.45,24.52,24.44,24.49,18800.0
2007-08-03 12:20:00,24.49,24.49,24.44,24.45,10500.0,24.49,24.49,24.44,24.45,10500.0
2007-08-03 12:25:00,24.46,24.46,24.41,24.41,29900.0,24.46,24.46,24.41,24.41,29900.0
2007-08-03 12:30:00,24.41,24.42,24.39,24.42,18100.0,24.41,24.42,24.39,24.42,18100.0
2007-08-03 12:35:00,24.42,24.47,24.42,24.46,5900.0,24.42,24.47,24.42,24.46,5900.0
2007-08-03 12:40:00,24.46,24.5,24.45,24.49,4900.0,24.46,24.5,24.45,24.49,4900.0
2007-08-03 12:45:00,24.48,24.49,24.35,24.38,19800.0,24.48,24.49,24.35,24.38,19800.0
2007-08-03 12:50:00,24.38,24.39,24.31,24.32,17300.0,24.38,24.39,24.31,24.32,17300.0
2007-08-03 12:55:00,24.32,24.33,24.25,24.28,42800.0,24.32,24.33,24.25,24.28,42800.0
2007-08-03 13:00:00,24.28,24.29,24.24,24.27,15500.0,24.28,24.29,24.24,24.27,15500.0
2007-08-03 13:05:00,24.27,24.3,24.25,24.3,8600.0,24.27,24.3,24.25,24.3,8600.0
2007-08-03 13:10:00,24.29,24.31,24.27,24.29,32500.0,24.29,24.31,24.27,24.29,32500.0
2007-08-03 13:15:00,24.3,24.33,24.3,24.32,10200.0,24.3,24.33,24.3,24.32,10200.0
2007-08-03 13:20:00,24.32,24.32,24.3,24.32,10700.0,24.32,24.32,24.3,24.32,10700.0
2007-08-03 13:25:00,24.32,24.34,24.29,24.29,12300.0,24.32,24.34,24.29,24.29,12300.0
2007-08-03 13:30:00,24.29,24.3,24.29,24.3,3400.0,24.29,24.3,24.29,24.3,3400.0
2007-08-03 13:35:00,24.29,24.31,24.29,24.3,4900.0,24.29,24.31,24.29,24.3,4900.0
2007-08-03 13:40:00,24.29,24.33,24.29,24.33,6900.0,24.29,24.33,24.29,24.33,6900.0
2007-08-03 13:45:00,24.32,24.35,24.32,24.35,10700.0,24.32,24.35,24.32,24.35,10700.0
2007-08-03 13:50:00,24.34,24.39,24.34,24.38,21400.0,24.34,24.39,24.34,24.38,21400.0
2007-08-03 13:55:00,24.39,24.39,24.38,24.38,8700.0,24.39,24.39,24.38,24.38,8700.0
2007-08-03 14:00:00,24.38,24.44,24.37,24.44,12300.0,24.38,24.44,24.37,24.44,12300.0
2007-08-03 14:05:00,24.44,24.44,24.37,24.37,12200.0,24.44,24.44,24.37,24.37,12200.0
2007-08-03 14:10:00,24.37,24.38,24.33,24.38,24800.0,24.37,24.38,24.33,24.38,24800.0
2007-08-03 14:15:00,24.37,24.39,24.31,24.35,19900.0,24.37,24.39,24.31,24.35,19900.0
2007-08-03 14:20:00,24.34,24.37,24.32,24.33,14200.0,24.34,24.37,24.32,24.33,14200.0
2007-08-03 14:25:00,24.31,24.31,24.23,24.25,11400.0,24.31,24.31,24.23,24.25,11400.0
2007-08-03 14:30:00,24.24,24.3,24.24,24.29,11000.0,24.24,24.3,24.24,24.29,11000.0
2007-08-03 14:35:00,24.27,24.33,24.26,24.26,13300.0,24.27,24.33,24.26,24.26,13300.0
2007-08-03 14:40:00,24.26,24.32,24.24,24.25,13300.0,24.26,24.32,24.24,24.25,13300.0
2007-08-03 14:45:00,24.25,24.26,24.14,24.16,17500.0,24.25,24.26,24.14,24.16,17500.0
2007-08-03 14:50:00,24.15,24.22,24.13,24.19,13400.0,24.15,24.22,24.13,24.19,13400.0
2007-08-03 14:55:00,24.19,24.19,24.14,24.16,6400.0,24.19,24.19,24.14,24.16,6400.0
2007-08-03 15:00:00,24.16,24.17,24.09,24.11,9900.0,24.16,24.17,24.09,24.11,9900.0
2007-08-03 15:05:00,24.11,24.15,24.04,24.09,17100.0,24.11,24.15,24.04,24.09,17100.0
2007-08-03 15:10:00,24.09,24.17,24.09,24.16,19200.0,24.09,24.17,24.09,24.16,19200.0
2007-08-03 15:15:00,24.17,24.19,24.15,24.17,21900.0,24.17,24.19,24.15,24.17,21900.0
2007-08-03 15:20:00,24.17,24.18,24.1,24.11,11500.0,24.17,24.18,24.1,24.11,11500.0
2007-08-03 15:25:00,24.12,24.16,24.09,24.09,11500.0,24.12,24.16,24.09,24.09,11500.0
2007-08-03 15:30:00,24.09,24.09,24.04,24.05,23400.0,24.09,24.09,24.04,24.05,23400.0
2007-08-03 15:35:00,24.05,24.08,24.01,24.01,16800.0,24.05,24.08,24.01,24.01,16800.0
2007-08-03 15:40:00,24.01,24.03,23.95,24.02,16600.0,24.01,24.03,23.95,24.02,16600.0
2007-08-03 15:45:00,24.01,24.02,23.96,23.99,15100.0,24.01,24.02,23.96,23.99,15100.0
2007-08-03 15:50:00,23.99,23.99,23.93,23.97,31900.0,23.99,23.99,23.93,23.97,31900.0
2007-08-03 15:55:00,23.97,24.05,23.97,24.0,53500.0,23.97,24.05,23.97,24.0,53500.0
2007-08-06 09:30:00,24.09,24.09,23.85,23.89,16400.0,24.09,24.09,23.85,23.89,16400.0
2007-08-06 09:35:00,23.93,24.0,23.89,23.98,10500.0,23.93,24.0,23.89,23.98,10500.0
2007-08-06 09:40:00,23.97,23.97,23.81,23.9,18800.0,23.97,23.97,23.81,23.9,18800.0
2007-08-06 09:45:00,23.89,23.9,23.76,23.8,201300.0,23.89,23.9,23.76,23.8,201300.0
2007-08-06 09:50:00,23.78,23.92,23.7,23.9,38000.0,23.78,23.92,23.7,23.9,38000.0
2007-08-06 09:55:00,23.89,23.95,23.79,23.94,32700.0,23.89,23.95,23.79,23.94,32700.0
2007-08-06 10:00:00,23.96,23.97,23.81,23.84,17300.0,23.96,23.97,23.81,23.84,17300.0
2007-08-06 10:05:00,23.84,23.92,23.83,23.91,11600.0,23.84,23.92,23.83,23.91,11600.0
2007-08-06 10:10:00,23.9,23.92,23.89,23.89,11100.0,23.9,23.92,23.89,23.89,11100.0
2007-08-06 10:15:00,23.9,23.99,23.89,23.9,18200.0,23.9,23.99,23.89,23.9,18200.0
2007-08-06 10:20:00,23.9,23.91,23.88,23.88,23800.0,23.9,23.91,23.88,23.88,23800.0
2007-08-06 10:25:00,23.87,23.88,23.78,23.8,41900.0,23.87,23.88,23.78,23.8,41900.0
2007-08-06 10:30:00,23.79,23.84,23.79,23.83,22600.0,23.79,23.84,23.79,23.83,22600.0
2007-08-06 10:35:00,23.83,23.9,23.83,23.87,14000.0,23.83,23.9,23.83,23.87,14000.0
2007-08-06 10:40:00,23.89,23.89,23.8,23.83,35800.0,23.89,23.89,23.8,23.83,35800.0
2007-08-06 10:45:00,23.83,23.89,23.82,23.85,39700.0,23.83,23.89,23.82,23.85,39700.0
2007-08-06 10:50:00,23.84,23.84,23.78,23.8,24200.0,23.84,23.84,23.78,23.8,24200.0
2007-08-06 10:55:00,23.8,23.85,23.78,23.84,22600.0,23.8,23.85,23.78,23.84,22600.0
2007-08-06 11:00:00,23.82,23.83,23.78,23.78,22600.0,23.82,23.83,23.78,23.78,22600.0
2007-08-06 11:05:00,23.79,23.83,23.79,23.8,11800.0,23.79,23.83,23.79,23.8,11800.0
2007-08-06 11:10:00,23.79,23.8,23.76,23.8,16200.0,23.79,23.8,23.76,23.8,16200.0
2007-08-06 11:15:00,23.8,23.81,23.79,23.8,26800.0,23.8,23.81,23.79,23.8,26800.0
2007-08-06 11:20:00,23.8,23.82,23.79,23.82,26700.0,23.8,23.82,23.79,23.82,26700.0
2007-08-06 11:25:00,23.81,23.86,23.8,23.85,15700.0,23.81,23.86,23.8,23.85,15700.0
2007-08-06 11:30:00,23.85,23.89,23.84,23.89,10700.0,23.85,23.89,23.84,23.89,10700.0
2007-08-06 11:35:00,23.88,23.88,23.82,23.82,10800.0,23.88,23.88,23.82,23.82,10800.0
2007-08-06 11:40:00,23.82,23.87,23.82,23.87,9500.0,23.82,23.87,23.82,23.87,9500.0
2007-08-06 11:45:00,23.86,23.92,23.86,23.9,19700.0,23.86,23.92,23.86,23.9,19700.0
2007-08-06 11:50:00,23.9,23.91,23.85,23.9,17400.0,23.9,23.91,23.85,23.9,17400.0
2007-08-06 11:55:00,23.9,23.9,23.86,23.86,21800.0,23.9,23.9,23.86,23.86,21800.0
2007-08-06 12:00:00,23.87,23.89,23.85,23.88,10600.0,23.87,23.89,23.85,23.88,10600.0
2007-08-06 12:05:00,23.88,23.95,23.88,23.95,16300.0,23.88,23.95,23.88,23.95,16300.0
2007-08-06 12:10:00,23.95,23.99,23.94,23.97,14600.0,23.95,23.99,23.94,23.97,14600.0
2007-08-06 12:15:00,23.96,23.99,23.93,23.95,21600.0,23.96,23.99,23.93,23.95,21600.0
2007-08-06 12:20:00,23.95,23.96,23.94,23.95,14900.0,23.95,23.96,23.94,23.95,14900.0
2007-08-06 12:25:00,23.95,23.98,23.94,23.96,6900.0,23.95,23.98,23.94,23.96,6900.0
2007-08-06 12:30:00,23.97,23.99,23.96,23.98,15500.0,23.97,23.99,23.96,23.98,15500.0
2007-08-06 12:35:00,23.97,24.08,23.97,24.05,22300.0,23.97,24.08,23.97,24.05,22300.0
2007-08-06 12:40:00,24.04,24.07,24.03,24.06,9900.0,24.04,24.07,24.03,24.06,9900.0
2007-08-06 12:45:00,24.05,24.08,24.02,24.08,14100.0,24.05,24.08,24.02,24.08,14100.0
2007-08-06 12:50:00,24.07,24.09,24.05,24.06,18300.0,24.07,24.09,24.05,24.06,18300.0
2007-08-06 12:55:00,24.06,24.06,24.04,24.04,7000.0,24.06,24.06,24.04,24.04,7000.0
2007-08-06 13:00:00,24.04,24.04,23.99,24.0,22100.0,24.04,24.04,23.99,24.0,22100.0
2007-08-06 13:05:00,23.99,24.0,23.92,23.92,25700.0,23.99,24.0,23.92,23.92,25700.0
2007-08-06 13:10:00,23.92,23.93,23.89,23.9,18900.0,23.92,23.93,23.89,23.9,18900.0
2007-08-06 13:15:00,23.9,23.93,23.89,23.93,15800.0,23.9,23.93,23.89,23.93,15800.0
2007-08-06 13:20:00,23.93,23.94,23.88,23.91,10300.0,23.93,23.94,23.88,23.91,10300.0
2007-08-06 13:25:00,23.91,23.93,23.89,23.92,10800.0,23.91,23.93,23.89,23.92,10800.0
2007-08-06 13:30:00,23.91,23.93,23.9,23.92,10900.0,23.91,23.93,23.9,23.92,10900.0
2007-08-06 13:35:00,23.91,23.91,23.86,23.87,10700.0,23.91,23.91,23.86,23.87,10700.0
2007-08-06 13:40:00,23.87,23.87,23.85,23.85,9800.0,23.87,23.87,23.85,23.85,9800.0
2007-08-06 13:45:00,23.85,23.86,23.8,23.82,13400.0,23.85,23.86,23.8,23.82,13400.0
2007-08-06 13:50:00,23.81,23.81,23.78,23.79,18000.0,23.81,23.81,23.78,23.79,18000.0
2007-08-06 13:55:00,23.8,23.81,23.78,23.79,14700.0,23.8,23.81,23.78,23.79,14700.0
2007-08-06 14:00:00,23.8,23.82,23.78,23.78,22500.0,23.8,23.82,23.78,23.78,22500.0
2007-08-06 14:05:00,23.78,23.87,23.78,23.86,13700.0,23.78,23.87,23.78,23.86,13700.0
2007-08-06 14:10:00,23.85,23.88,23.79,23.82,11400.0,23.85,23.88,23.79,23.82,11400.0
2007-08-06 14:15:00,23.82,23.92,23.8,23.91,18300.0,23.82,23.92,23.8,23.91,18300.0
2007-08-06 14:20:00,23.91,23.94,23.87,23.88,18100.0,23.91,23.94,23.87,23.88,18100.0
2007-08-06 14:25:00,23.88,23.9,23.84,23.86,13800.0,23.88,23.9,23.84,23.86,13800.0
2007-08-06 14:30:00,23.86,23.9,23.85,23.85,17800.0,23.86,23.9,23.85,23.85,17800.0
2007-08-06 14:35:00,23.85,23.9,23.84,23.9,24400.0,23.85,23.9,23.84,23.9,24400.0
2007-08-06 14:40:00,23.9,23.97,23.9,23.97,23000.0,23.9,23.97,23.9,23.97,23000.0
2007-08-06 14:45:00,23.97,23.97,23.9,23.91,22200.0,23.97,23.97,23.9,23.91,22200.0
2007-08-06 14:50:00,23.92,23.94,23.9,23.92,11300.0,23.92,23.94,23.9,23.92,11300.0
2007-08-06 14:55:00,23.92,23.92,23.84,23.88,12600.0,23.92,23.92,23.84,23.88,12600.0
2007-08-06 15:00:00,23.88,23.94,23.88,23.9,13000.0,23.88,23.94,23.88,23.9,13000.0
2007-08-06 15:05:00,23.9,23.97,23.88,23.97,21000.0,23.9,23.97,23.88,23.97,21000.0
2007-08-06 15:10:00,23.97,23.99,23.95,23.95,20800.0,23.97,23.99,23.95,23.95,20800.0
2007-08-06 15:15:00,23.94,23.98,23.92,23.95,33200.0,23.94,23.98,23.92,23.95,33200.0
2007-08-06 15:20:00,23.94,24.01,23.94,23.96,70600.0,23.94,24.01,23.94,23.96,70600.0
2007-08-06 15:25:00,23.96,23.97,23.95,23.96,13000.0,23.96,23.97,23.95,23.96,13000.0
2007-08-06 15:30:00,23.96,23.96,23.9,23.9,17800.0,23.96,23.96,23.9,23.9,17800.0
2007-08-06 15:35:00,23.9,23.94,23.9,23.92,20000.0,23.9,23.94,23.9,23.92,20000.0
2007-08-06 15:40:00,23.93,23.95,23.91,23.92,37900.0,23.93,23.95,23.91,23.92,37900.0
2007-08-06 15:45:00,23.92,23.94,23.89,23.9,37600.0,23.92,23.94,23.89,23.9,37600.0
2007-08-06 15:50:00,23.91,23.92,23.9,23.91,49700.0,23.91,23.92,23.9,23.91,49700.0
2007-08-06 15:55:00,23.91,23.94,23.88,23.91,79700.0,23.91,23.94,23.88,23.91,79700.0
2007-08-07 09:30:00,23.95,24.0,23.68,23.78,29500.0,23.95,24.0,23.68,23.78,29500.0
2007-08-07 09:35:00,23.78,23.9,23.78,23.87,19700.0,23.78,23.9,23.78,23.87,19700.0
2007-08-07 09:40:00,23.88,23.94,23.85,23.9,83500.0,23.88,23.94,23.85,23.9,83500.0
2007-08-07 09:45:00,23.91,23.97,23.91,23.95,20100.0,23.91,23.97,23.91,23.95,20100.0
2007-08-07 09:50:00,23.95,23.98,23.92,23.96,15600.0,23.95,23.98,23.92,23.96,15600.0
2007-08-07 09:55:00,23.97,24.08,23.97,24.03,41700.0,23.97,24.08,23.97,24.03,41700.0
2007-08-07 10:00:00,24.04,24.26,24.04,24.18,33500.0,24.04,24.26,24.04,24.18,33500.0
2007-08-07 10:05:00,24.19,24.25,24.15,24.25,46000.0,24.19,24.25,24.15,24.25,46000.0
2007-08-07 10:10:00,24.25,24.28,24.17,24.17,23900.0,24.25,24.28,24.17,24.17,23900.0
2007-08-07 10:15:00,24.15,24.22,24.15,24.22,29300.0,24.15,24.22,24.15,24.22,29300.0
2007-08-07 10:20:00,24.22,24.25,24.16,24.16,24500.0,24.22,24.25,24.16,24.16,24500.0
2007-08-07 10:25:00,24.16,24.18,24.13,24.15,15100.0,24.16,24.18,24.13,24.15,15100.0
2007-08-07 10:30:00,24.15,24.21,24.13,24.21,17600.0,24.15,24.21,24.13,24.21,17600.0
2007-08-07 10:35:00,24.22,24.26,24.18,24.18,18100.0,24.22,24.26,24.18,24.18,18100.0
2007-08-07 10:40:00,24.18,24.18,24.14,24.15,13700.0,24.18,24.18,24.14,24.15,13700.0
2007-08-07 10:45:00,24.15,24.2,24.15,24.2,121500.0,24.15,24.2,24.15,24.2,121500.0
2007-08-07 10:50:00,24.21,24.26,24.2,24.21,27400.0,24.21,24.26,24.2,24.21,27400.0
2007-08-07 10:55:00,24.21,24.21,24.18,24.2,17000.0,24.21,24.21,24.18,24.2,17000.0
2007-08-07 11:00:00,24.2,24.23,24.19,24.22,20000.0,24.2,24.23,24.19,24.22,20000.0
2007-08-07 11:05:00,24.23,24.24,24.19,24.2,25700.0,24.23,24.24,24.19,24.2,25700.0
2007-08-07 11:10:00,24.2,24.23,24.2,24.21,11200.0,24.2,24.23,24.2,24.21,11200.0
2007-08-07 11:15:00,24.21,24.24,24.19,24.24,15800.0,24.21,24.24,24.19,24.24,15800.0
2007-08-07 11:20:00,24.24,24.25,24.22,24.25,31200.0,24.24,24.25,24.22,24.25,31200.0
2007-08-07 11:25:00,24.25,24.25,24.2,24.2,92500.0,24.25,24.25,24.2,24.2,92500.0
2007-08-07 11:30:00,24.2,24.2,24.11,24.11,78900.0,24.2,24.2,24.11,24.11,78900.0
2007-08-07 11:35:00,24.11,24.12,24.01,24.01,10700.0,24.11,24.12,24.01,24.01,10700.0
2007-08-07 11:40:00,24.01,24.04,24.0,24.0,16000.0,24.01,24.04,24.0,24.0,16000.0
2007-08-07 11:45:00,24.01,24.04,23.99,24.04,22800.0,24.01,24.04,23.99,24.04,22800.0
2007-08-07 11:50:00,24.04,24.05,24.0,24.01,25200.0,24.04,24.05,24.0,24.01,25200.0
2007-08-07 11:55:00,24.0,24.0,23.92,23.92,19200.0,24.0,24.0,23.92,23.92,19200.0
2007-08-07 12:00:00,23.92,23.92,23.87,23.88,16300.0,23.92,23.92,23.87,23.88,16300.0
2007-08-07 12:05:00,23.88,23.95,23.88,23.92,16100.0,23.88,23.95,23.88,23.92,16100.0
2007-08-07 12:10:00,23.92,23.92,23.86,23.87,24100.0,23.92,23.92,23.86,23.87,24100.0
2007-08-07 12:15:00,23.87,23.9,23.86,23.87,21000.0,23.87,23.9,23.86,23.87,21000.0
2007-08-07 12:20:00,23.87,23.87,23.86,23.86,5400.0,23.87,23.87,23.86,23.86,5400.0
2007-08-07 12:25:00,23.87,23.87,23.84,23.84,11100.0,23.87,23.87,23.84,23.84,11100.0
2007-08-07 12:30:00,23.84,23.84,23.78,23.8,29200.0,23.84,23.84,23.78,23.8,29200.0
2007-08-07 12:35:00,23.8,23.8,23.74,23.75,12800.0,23.8,23.8,23.74,23.75,12800.0
2007-08-07 12:40:00,23.75,23.76,23.72,23.72,16800.0,23.75,23.76,23.72,23.72,16800.0
2007-08-07 12:45:00,23.72,23.73,23.67,23.67,23600.0,23.72,23.73,23.67,23.67,23600.0
2007-08-07 12:50:00,23.67,23.69,23.64,23.64,19700.0,23.67,23.69,23.64,23.64,19700.0
2007-08-07 12:55:00,23.64,23.64,23.58,23.61,18300.0,23.64,23.64,23.58,23.61,18300.0
2007-08-07 13:00:00,23.6,23.6,23.53,23.58,22400.0,23.6,23.6,23.53,23.58,22400.0
2007-08-07 13:05:00,23.58,23.59,23.52,23.56,12000.0,23.58,23.59,23.52,23.56,12000.0
2007-08-07 13:10:00,23.56,23.57,23.49,23.49,13800.0,23.56,23.57,23.49,23.49,13800.0
2007-08-07 13:15:00,23.5,23.52,23.44,23.46,21500.0,23.5,23.52,23.44,23.46,21500.0
2007-08-07 13:20:00,23.46,23.48,23.43,23.43,13600.0,23.46,23.48,23.43,23.43,13600.0
2007-08-07 13:25:00,23.43,23.44,23.42,23.43,8900.0,23.43,23.44,23.42,23.43,8900.0
2007-08-07 13:30:00,23.43,23.43,23.37,23.38,20700.0,23.43,23.43,23.37,23.38,20700.0
2007-08-07 13:35:00,23.38,23.38,23.34,23.34,17500.0,23.38,23.38,23.34,23.34,17500.0
2007-08-07 13:40:00,23.35,23.4,23.32,23.32,15900.0,23.35,23.4,23.32,23.32,15900.0
2007-08-07 13:45:00,23.32,23.38,23.3,23.38,23100.0,23.32,23.38,23.3,23.38,23100.0
2007-08-07 13:50:00,23.39,23.4,23.34,23.34,25200.0,23.39,23.4,23.34,23.34,25200.0
2007-08-07 13:55:00,23.33,23.35,23.28,23.29,14800.0,23.33,23.35,23.28,23.29,14800.0
2007-08-07 14:00:00,23.29,23.31,23.28,23.3,19400.0,23.29,23.31,23.28,23.3,19400.0
2007-08-07 14:05:00,23.29,23.31,23.29,23.29,14400.0,23.29,23.31,23.29,23.29,14400.0
2007-08-07 14:10:00,23.29,23.31,23.17,23.18,22600.0,23.29,23.31,23.17,23.18,22600.0
2007-08-07 14:15:00,23.18,23.18,23.09,23.09,37300.0,23.18,23.18,23.09,23.09,37300.0
2007-08-07 14:20:00,23.11,23.11,23.05,23.06,32200.0,23.11,23.11,23.05,23.06,32200.0
2007-08-07 14:25:00,23.06,23.11,23.0,23.01,45200.0,23.06,23.11,23.0,23.01,45200.0
2007-08-07 14:30:00,23.01,23.02,22.89,22.89,46300.0,23.01,23.02,22.89,22.89,46300.0
2007-08-07 14:35:00,22.88,22.89,22.8,22.87,46700.0,22.88,22.89,22.8,22.87,46700.0
2007-08-07 14:40:00,22.86,22.94,22.85,22.91,35200.0,22.86,22.94,22.85,22.91,35200.0
2007-08-07 14:45:00,22.9,22.98,22.82,22.89,30900.0,22.9,22.98,22.82,22.89,30900.0
2007-08-07 14:50:00,22.9,22.95,22.85,22.87,48300.0,22.9,22.95,22.85,22.87,48300.0
2007-08-07 14:55:00,22.88,22.93,22.86,22.89,41800.0,22.88,22.93,22.86,22.89,41800.0
2007-08-07 15:00:00,22.91,23.0,22.87,22.9,35400.0,22.91,23.0,22.87,22.9,35400.0
2007-08-07 15:05:00,22.91,23.0,22.9,22.99,131200.0,22.91,23.0,22.9,22.99,131200.0
2007-08-07 15:10:00,22.99,23.07,22.97,23.03,75500.0,22.99,23.07,22.97,23.03,75500.0
2007-08-07 15:15:00,23.04,23.07,23.0,23.07,43700.0,23.04,23.07,23.0,23.07,43700.0
2007-08-07 15:20:00,23.07,23.13,23.07,23.1,71900.0,23.07,23.13,23.07,23.1,71900.0
2007-08-07 15:25:00,23.1,23.15,23.09,23.13,50700.0,23.1,23.15,23.09,23.13,50700.0
2007-08-07 15:30:00,23.13,23.22,23.1,23.2,41200.0,23.13,23.22,23.1,23.2,41200.0
2007-08-07 15:35:00,23.19,23.25,23.17,23.25,59800.0,23.19,23.25,23.17,23.25,59800.0
2007-08-07 15:40:00,23.24,23.33,23.23,23.31,96100.0,23.24,23.33,23.23,23.31,96100.0
2007-08-07 15:45:00,23.32,23.38,23.3,23.33,115300.0,23.32,23.38,23.3,23.33,115300.0
2007-08-07 15:50:00,23.33,23.46,23.3,23.45,111900.0,23.33,23.46,23.3,23.45,111900.0
2007-08-07 15:55:00,23.44,23.47,23.35,23.4,166200.0,23.44,23.47,23.35,23.4,166200.0
2007-08-08 09:30:00,23.55,23.55,22.95,22.95,20100.0,23.55,23.55,22.95,22.95,20100.0
2007-08-08 09:35:00,22.95,23.06,22.94,23.06,28400.0,22.95,23.06,22.94,23.06,28400.0
2007-08-08 09:40:00,23.04,23.14,23.04,23.04,23300.0,23.04,23.14,23.04,23.04,23300.0
2007-08-08 09:45:00,23.03,23.07,22.94,23.02,33600.0,23.03,23.07,22.94,23.02,33600.0
2007-08-08 09:50:00,23.02,23.11,23.0,23.09,38800.0,23.02,23.11,23.0,23.09,38800.0
2007-08-08 09:55:00,23.09,23.11,23.08,23.09,29000.0,23.09,23.11,23.08,23.09,29000.0
2007-08-08 10:00:00,23.08,23.11,23.03,23.08,26800.0,23.08,23.11,23.03,23.08,26800.0
2007-08-08 10:05:00,23.08,23.11,23.02,23.11,25800.0,23.08,23.11,23.02,23.11,25800.0
2007-08-08 10:10:00,23.1,23.11,23.07,23.11,30400.0,23.1,23.11,23.07,23.11,30400.0
2007-08-08 10:15:00,23.1,23.17,23.1,23.17,24000.0,23.1,23.17,23.1,23.17,24000.0
2007-08-08 10:20:00,23.17,23.19,23.12,23.16,50200.0,23.17,23.19,23.12,23.16,50200.0
2007-08-08 10:25:00,23.15,23.18,23.13,23.13,27900.0,23.15,23.18,23.13,23.13,27900.0
2007-08-08 10:30:00,23.13,23.21,23.12,23.18,51300.0,23.13,23.21,23.12,23.18,51300.0
2007-08-08 10:35:00,23.18,23.18,23.06,23.08,34800.0,23.18,23.18,23.06,23.08,34800.0
2007-08-08 10:40:00,23.07,23.07,22.96,23.06,53800.0,23.07,23.07,22.96,23.06,53800.0
2007-08-08 10:45:00,23.06,23.09,23.0,23.02,23400.0,23.06,23.09,23.0,23.02,23400.0
2007-08-08 10:50:00,23.02,23.03,22.88,22.9,26700.0,23.02,23.03,22.88,22.9,26700.0
2007-08-08 10:55:00,22.9,22.9,22.77,22.77,28000.0,22.9,22.9,22.77,22.77,28000.0
2007-08-08 11:00:00,22.78,22.78,22.66,22.66,43200.0,22.78,22.78,22.66,22.66,43200.0
2007-08-08 11:05:00,22.65,22.67,22.49,22.49,57600.0,22.65,22.67,22.49,22.49,57600.0
2007-08-08 11:10:00,22.49,22.49,22.45,22.45,23100.0,22.49,22.49,22.45,22.45,23100.0
2007-08-08 11:15:00,22.45,22.46,22.37,22.37,24000.0,22.45,22.46,22.37,22.37,24000.0
2007-08-08 11:20:00,22.37,22.37,22.3,22.3,45100.0,22.37,22.37,22.3,22.3,45100.0
2007-08-08 11:25:00,22.31,22.43,22.3,22.3,40900.0,22.31,22.43,22.3,22.3,40900.0
2007-08-08 11:30:00,22.3,22.3,22.21,22.22,69900.0,22.3,22.3,22.21,22.22,69900.0
2007-08-08 11:35:00,22.21,22.23,22.21,22.23,32600.0,22.21,22.23,22.21,22.23,32600.0
2007-08-08 11:40:00,22.22,22.22,22.19,22.19,15700.0,22.22,22.22,22.19,22.19,15700.0
2007-08-08 11:45:00,22.18,22.18,22.01,22.09,80200.0,22.18,22.18,22.01,22.09,80200.0
2007-08-08 11:50:00,22.08,22.11,22.04,22.04,15400.0,22.08,22.11,22.04,22.04,15400.0
2007-08-08 11:55:00,22.05,22.19,22.01,22.1,42400.0,22.05,22.19,22.01,22.1,42400.0
2007-08-08 12:00:00,22.1,22.17,22.06,22.1,31500.0,22.1,22.17,22.06,22.1,31500.0
2007-08-08 12:05:00,22.1,22.17,22.06,22.16,38700.0,22.1,22.17,22.06,22.16,38700.0
2007-08-08 12:10:00,22.15,22.29,22.15,22.21,33600.0,22.15,22.29,22.15,22.21,33600.0
2007-08-08 12:15:00,22.22,22.32,22.22,22.32,22200.0,22.22,22.32,22.22,22.32,22200.0
2007-08-08 12:20:00,22.32,22.44,22.32,22.41,27700.0,22.32,22.44,22.32,22.41,27700.0
2007-08-08 12:25:00,22.42,22.51,22.41,22.5,42900.0,22.42,22.51,22.41,22.5,42900.0
2007-08-08 12:30:00,22.5,22.54,22.5,22.51,30100.0,22.5,22.54,22.5,22.51,30100.0
2007-08-08 12:35:00,22.52,22.55,22.51,22.53,28800.0,22.52,22.55,22.51,22.53,28800.0
2007-08-08 12:40:00,22.54,22.58,22.53,22.57,18800.0,22.54,22.58,22.53,22.57,18800.0
2007-08-08 12:45:00,22.57,22.6,22.55,22.6,27100.0,22.57,22.6,22.55,22.6,27100.0
2007-08-08 12:50:00,22.6,22.62,22.58,22.6,42300.0,22.6,22.62,22.58,22.6,42300.0
2007-08-08 12:55:00,22.61,22.65,22.59,22.6,37500.0,22.61,22.65,22.59,22.6,37500.0
2007-08-08 13:00:00,22.6,22.75,22.56,22.7,45300.0,22.6,22.75,22.56,22.7,45300.0
2007-08-08 13:05:00,22.7,22.76,22.7,22.74,33700.0,22.7,22.76,22.7,22.74,33700.0
2007-08-08 13:10:00,22.74,22.77,22.73,22.75,26600.0,22.74,22.77,22.73,22.75,26600.0
2007-08-08 13:15:00,22.75,22.76,22.72,22.73,23000.0,22.75,22.76,22.72,22.73,23000.0
2007-08-08 13:20:00,22.72,22.72,22.67,22.72,20100.0,22.72,22.72,22.67,22.72,20100.0
2007-08-08 13:25:00,22.72,22.79,22.71,22.75,55900.0,22.72,22.79,22.71,22.75,55900.0
2007-08-08 13:30:00,22.77,22.85,22.75,22.79,135900.0,22.77,22.85,22.75,22.79,135900.0
2007-08-08 13:35:00,22.8,22.81,22.77,22.79,51000.0,22.8,22.81,22.77,22.79,51000.0
2007-08-08 13:40:00,22.79,22.8,22.76,22.8,49600.0,22.79,22.8,22.76,22.8,49600.0
2007-08-08 13:45:00,22.79,22.92,22.78,22.8,54200.0,22.79,22.92,22.78,22.8,54200.0
2007-08-08 13:50:00,22.8,22.84,22.78,22.8,35200.0,22.8,22.84,22.78,22.8,35200.0
2007-08-08 13:55:00,22.8,22.81,22.77,22.8,68900.0,22.8,22.81,22.77,22.8,68900.0
2007-08-08 14:00:00,22.8,22.92,22.8,22.86,27500.0,22.8,22.92,22.8,22.86,27500.0
2007-08-08 14:05:00,22.86,23.13,22.86,23.09,48800.0,22.86,23.13,22.86,23.09,48800.0
2007-08-08 14:10:00,23.1,23.18,23.08,23.15,47200.0,23.1,23.18,23.08,23.15,47200.0
2007-08-08 14:15:00,23.16,23.45,23.16,23.43,39700.0,23.16,23.45,23.16,23.43,39700.0
2007-08-08 14:20:00,23.46,23.48,23.25,23.27,37500.0,23.46,23.48,23.25,23.27,37500.0
2007-08-08 14:25:00,23.29,23.4,23.23,23.27,31300.0,23.29,23.4,23.23,23.27,31300.0
2007-08-08 14:30:00,23.27,23.28,23.24,23.26,23100.0,23.27,23.28,23.24,23.26,23100.0
2007-08-08 14:35:00,23.25,23.26,23.12,23.15,25700.0,23.25,23.26,23.12,23.15,25700.0
2007-08-08 14:40:00,23.15,23.18,23.13,23.14,44200.0,23.15,23.18,23.13,23.14,44200.0
2007-08-08 14:45:00,23.14,23.18,23.13,23.15,40500.0,23.14,23.18,23.13,23.15,40500.0
2007-08-08 14:50:00,23.15,23.2,23.15,23.19,25000.0,23.15,23.2,23.15,23.19,25000.0
2007-08-08 14:55:00,23.19,23.21,23.17,23.21,45600.0,23.19,23.21,23.17,23.21,45600.0
2007-08-08 15:00:00,23.22,23.35,23.22,23.26,31300.0,23.22,23.35,23.22,23.26,31300.0
2007-08-08 15:05:00,23.26,23.27,23.17,23.17,33800.0,23.26,23.27,23.17,23.17,33800.0
2007-08-08 15:10:00,23.17,23.25,23.16,23.25,48000.0,23.17,23.25,23.16,23.25,48000.0
2007-08-08 15:15:00,23.25,23.36,23.25,23.28,36000.0,23.25,23.36,23.25,23.28,36000.0
2007-08-08 15:20:00,23.29,23.31,23.2,23.2,36300.0,23.29,23.31,23.2,23.2,36300.0
2007-08-08 15:25:00,23.2,23.3,23.14,23.16,55700.0,23.2,23.3,23.14,23.16,55700.0
2007-08-08 15:30:00,23.17,23.3,23.14,23.18,63100.0,23.17,23.3,23.14,23.18,63100.0
2007-08-08 15:35:00,23.18,23.19,23.13,23.19,59700.0,23.18,23.19,23.13,23.19,59700.0
2007-08-08 15:40:00,23.18,23.19,23.13,23.15,31100.0,23.18,23.19,23.13,23.15,31100.0
2007-08-08 15:45:00,23.15,23.26,23.14,23.25,59100.0,23.15,23.26,23.14,23.25,59100.0
2007-08-08 15:50:00,23.25,23.57,23.25,23.55,81800.0,23.25,23.57,23.25,23.55,81800.0
2007-08-08 15:55:00,23.55,23.68,23.52,23.67,137600.0,23.55,23.68,23.52,23.67,137600.0
2007-08-09 09:30:00,23.6,23.6,22.77,22.84,45100.0,23.6,23.6,22.77,22.84,45100.0
2007-08-09 09:35:00,22.82,22.86,22.8,22.86,99100.0,22.82,22.86,22.8,22.86,99100.0
2007-08-09 09:40:00,22.86,23.1,22.85,23.1,31000.0,22.86,23.1,22.85,23.1,31000.0
2007-08-09 09:45:00,23.09,23.19,23.06,23.08,31900.0,23.09,23.19,23.06,23.08,31900.0
2007-08-09 09:50:00,23.08,23.1,22.98,23.04,22600.0,23.08,23.1,22.98,23.04,22600.0
2007-08-09 09:55:00,23.04,23.06,22.99,22.99,17300.0,23.04,23.06,22.99,22.99,17300.0
2007-08-09 10:00:00,23.0,23.09,22.98,22.99,35900.0,23.0,23.09,22.98,22.99,35900.0
2007-08-09 10:05:00,22.98,23.0,22.96,22.97,35900.0,22.98,23.0,22.96,22.97,35900.0
2007-08-09 10:10:00,22.97,22.99,22.91,22.95,33000.0,22.97,22.99,22.91,22.95,33000.0
2007-08-09 10:15:00,22.97,22.97,22.92,22.95,37600.0,22.97,22.97,22.92,22.95,37600.0
2007-08-09 10:20:00,22.95,23.01,22.91,23.01,35800.0,22.95,23.01,22.91,23.01,35800.0
2007-08-09 10:25:00,23.01,23.15,23.01,23.15,18700.0,23.01,23.15,23.01,23.15,18700.0
2007-08-09 10:30:00,23.15,23.34,23.14,23.32,56500.0,23.15,23.34,23.14,23.32,56500.0
2007-08-09 10:35:00,23.31,23.33,23.24,23.31,40800.0,23.31,23.33,23.24,23.31,40800.0
2007-08-09 10:40:00,23.33,23.57,23.33,23.5,46900.0,23.33,23.57,23.33,23.5,46900.0
2007-08-09 10:45:00,23.5,23.5,23.32,23.37,32700.0,23.5,23.5,23.32,23.37,32700.0
2007-08-09 10:50:00,23.37,23.37,23.3,23.3,27000.0,23.37,23.37,23.3,23.3,27000.0
2007-08-09 10:55:00,23.3,23.3,23.2,23.22,23700.0,23.3,23.3,23.2,23.22,23700.0
2007-08-09 11:00:00,23.23,23.25,23.15,23.15,22600.0,23.23,23.25,23.15,23.15,22600.0
2007-08-09 11:05:00,23.15,23.17,23.01,23.03,22000.0,23.15,23.17,23.01,23.03,22000.0
2007-08-09 11:10:00,23.02,23.03,22.96,23.01,27800.0,23.02,23.03,22.96,23.01,27800.0
2007-08-09 11:15:00,23.01,23.01,22.92,22.93,34800.0,23.01,23.01,22.92,22.93,34800.0
2007-08-09 11:20:00,22.92,23.0,22.89,22.9,54600.0,22.92,23.0,22.89,22.9,54600.0
2007-08-09 11:25:00,22.91,23.0,22.89,22.89,54400.0,22.91,23.0,22.89,22.89,54400.0
2007-08-09 11:30:00,22.89,22.96,22.86,22.95,23100.0,22.89,22.96,22.86,22.95,23100.0
2007-08-09 11:35:00,22.94,22.94,22.8,22.8,26700.0,22.94,22.94,22.8,22.8,26700.0
2007-08-09 11:40:00,22.78,22.78,22.71,22.74,63600.0,22.78,22.78,22.71,22.74,63600.0
2007-08-09 11:45:00,22.74,22.74,22.5,22.61,55500.0,22.74,22.74,22.5,22.61,55500.0
2007-08-09 11:50:00,22.59,22.66,22.59,22.63,66900.0,22.59,22.66,22.59,22.63,66900.0
2007-08-09 11:55:00,22.63,22.66,22.63,22.65,33300.0,22.63,22.66,22.63,22.65,33300.0
2007-08-09 12:00:00,22.65,22.68,22.62,22.63,69700.0,22.65,22.68,22.62,22.63,69700.0
2007-08-09 12:05:00,22.63,22.63,22.61,22.61,58500.0,22.63,22.63,22.61,22.61,58500.0
2007-08-09 12:10:00,22.61,22.65,22.61,22.65,86100.0,22.61,22.65,22.61,22.65,86100.0
2007-08-09 12:15:00,22.65,22.66,22.63,22.64,54800.0,22.65,22.66,22.63,22.64,54800.0
2007-08-09 12:20:00,22.63,22.64,22.61,22.63,40900.0,22.63,22.64,22.61,22.63,40900.0
2007-08-09 12:25:00,22.63,22.65,22.62,22.65,23600.0,22.63,22.65,22.62,22.65,23600.0
2007-08-09 12:30:00,22.64,22.65,22.62,22.63,23500.0,22.64,22.65,22.62,22.63,23500.0
2007-08-09 12:35:00,22.62,22.66,22.62,22.63,40300.0,22.62,22.66,22.62,22.63,40300.0
2007-08-09 12:40:00,22.63,22.64,22.61,22.62,38100.0,22.63,22.64,22.61,22.62,38100.0
2007-08-09 12:45:00,22.62,22.63,22.58,22.58,21900.0,22.62,22.63,22.58,22.58,21900.0
2007-08-09 12:50:00,22.58,22.6,22.55,22.56,44300.0,22.58,22.6,22.55,22.56,44300.0
2007-08-09 12:55:00,22.56,22.62,22.55,22.59,62800.0,22.56,22.62,22.55,22.59,62800.0
2007-08-09 13:00:00,22.6,22.6,22.49,22.51,100800.0,22.6,22.6,22.49,22.51,100800.0
2007-08-09 13:05:00,22.51,22.53,22.44,22.45,30900.0,22.51,22.53,22.44,22.45,30900.0
2007-08-09 13:10:00,22.45,22.46,22.34,22.39,67100.0,22.45,22.46,22.34,22.39,67100.0
2007-08-09 13:15:00,22.38,22.42,22.36,22.39,83300.0,22.38,22.42,22.36,22.39,83300.0
2007-08-09 13:20:00,22.39,22.42,22.39,22.41,73800.0,22.39,22.42,22.39,22.41,73800.0
2007-08-09 13:25:00,22.4,22.42,22.38,22.39,60000.0,22.4,22.42,22.38,22.39,60000.0
2007-08-09 13:30:00,22.39,22.45,22.39,22.43,41800.0,22.39,22.45,22.39,22.43,41800.0
2007-08-09 13:35:00,22.42,22.51,22.41,22.47,47600.0,22.42,22.51,22.41,22.47,47600.0
2007-08-09 13:40:00,22.47,22.47,22.44,22.45,26900.0,22.47,22.47,22.44,22.45,26900.0
2007-08-09 13:45:00,22.45,22.6,22.45,22.57,43800.0,22.45,22.6,22.45,22.57,43800.0
2007-08-09 13:50:00,22.57,22.58,22.51,22.53,18400.0,22.57,22.58,22.51,22.53,18400.0
2007-08-09 13:55:00,22.53,22.56,22.52,22.52,18900.0,22.53,22.56,22.52,22.52,18900.0
2007-08-09 14:00:00,22.52,22.52,22.44,22.5,44900.0,22.52,22.52,22.44,22.5,44900.0
2007-08-09 14:05:00,22.51,22.52,22.49,22.5,68400.0,22.51,22.52,22.49,22.5,68400.0
2007-08-09 14:10:00,22.51,22.58,22.5,22.58,114200.0,22.51,22.58,22.5,22.58,114200.0
2007-08-09 14:15:00,22.58,22.63,22.55,22.62,44600.0,22.58,22.63,22.55,22.62,44600.0
2007-08-09 14:20:00,22.62,22.81,22.61,22.8,47800.0,22.62,22.81,22.61,22.8,47800.0
2007-08-09 14:25:00,22.8,22.81,22.75,22.8,40600.0,22.8,22.81,22.75,22.8,40600.0
2007-08-09 14:30:00,22.81,23.13,22.81,23.11,63200.0,22.81,23.13,22.81,23.11,63200.0
2007-08-09 14:35:00,23.1,23.18,23.03,23.03,39500.0,23.1,23.18,23.03,23.03,39500.0
2007-08-09 14:40:00,23.04,23.26,23.04,23.26,39500.0,23.04,23.26,23.04,23.26,39500.0
2007-08-09 14:45:00,23.26,23.28,23.17,23.22,33500.0,23.26,23.28,23.17,23.22,33500.0
2007-08-09 14:50:00,23.21,23.23,23.1,23.13,108400.0,23.21,23.23,23.1,23.13,108400.0
2007-08-09 14:55:00,23.13,23.25,23.12,23.24,39800.0,23.13,23.25,23.12,23.24,39800.0
2007-08-09 15:00:00,23.23,23.64,23.23,23.55,47800.0,23.23,23.64,23.23,23.55,47800.0
2007-08-09 15:05:00,23.56,23.77,23.49,23.74,53400.0,23.56,23.77,23.49,23.74,53400.0
2007-08-09 15:10:00,23.74,23.75,23.51,23.53,38800.0,23.74,23.75,23.51,23.53,38800.0
2007-08-09 15:15:00,23.53,23.57,23.35,23.35,36300.0,23.53,23.57,23.35,23.35,36300.0
2007-08-09 15:20:00,23.33,23.46,23.33,23.41,46400.0,23.33,23.46,23.33,23.41,46400.0
2007-08-09 15:25:00,23.41,23.53,23.41,23.53,42300.0,23.41,23.53,23.41,23.53,42300.0
2007-08-09 15:30:00,23.53,23.67,23.53,23.64,68200.0,23.53,23.67,23.53,23.64,68200.0
2007-08-09 15:35:00,23.7,23.78,23.51,23.55,62000.0,23.7,23.78,23.51,23.55,62000.0
2007-08-09 15:40:00,23.55,23.56,23.49,23.52,57400.0,23.55,23.56,23.49,23.52,57400.0
2007-08-09 15:45:00,23.53,23.75,23.52,23.74,89400.0,23.53,23.75,23.52,23.74,89400.0
2007-08-09 15:50:00,23.74,23.75,23.7,23.72,80100.0,23.74,23.75,23.7,23.72,80100.0
2007-08-09 15:55:00,23.72,23.75,23.66,23.68,65000.0,23.72,23.75,23.66,23.68,65000.0
2007-08-10 09:30:00,23.31,23.58,22.95,23.17,61000.0,23.31,23.58,22.95,23.17,61000.0
2007-08-10 09:35:00,23.18,23.34,23.16,23.23,17800.0,23.18,23.34,23.16,23.23,17800.0
2007-08-10 09:40:00,23.24,23.35,23.12,23.33,34600.0,23.24,23.35,23.12,23.33,34600.0
2007-08-10 09:45:00,23.34,23.45,23.34,23.44,18800.0,23.34,23.45,23.34,23.44,18800.0
2007-08-10 09:50:00,23.44,23.46,23.35,23.45,24200.0,23.44,23.46,23.35,23.45,24200.0
2007-08-10 09:55:00,23.44,23.51,23.39,23.44,24700.0,23.44,23.51,23.39,23.44,24700.0
2007-08-10 10:00:00,23.42,23.5,23.31,23.32,20900.0,23.42,23.5,23.31,23.32,20900.0
2007-08-10 10:05:00,23.31,23.32,23.26,23.31,17500.0,23.31,23.32,23.26,23.31,17500.0
2007-08-10 10:10:00,23.3,23.49,23.28,23.49,21200.0,23.3,23.49,23.28,23.49,21200.0
2007-08-10 10:15:00,23.49,23.53,23.48,23.5,29500.0,23.49,23.53,23.48,23.5,29500.0
2007-08-10 10:20:00,23.51,23.56,23.48,23.54,25100.0,23.51,23.56,23.48,23.54,25100.0
2007-08-10 10:25:00,23.55,23.56,23.48,23.54,40900.0,23.55,23.56,23.48,23.54,40900.0
2007-08-10 10:30:00,23.55,23.56,23.5,23.52,20000.0,23.55,23.56,23.5,23.52,20000.0
2007-08-10 10:35:00,23.51,23.54,23.45,23.45,33800.0,23.51,23.54,23.45,23.45,33800.0
2007-08-10 10:40:00,23.45,23.6,23.45,23.58,30500.0,23.45,23.6,23.45,23.58,30500.0
2007-08-10 10:45:00,23.59,23.6,23.52,23.53,15400.0,23.59,23.6,23.52,23.53,15400.0
2007-08-10 10:50:00,23.53,23.59,23.5,23.56,33600.0,23.53,23.59,23.5,23.56,33600.0
2007-08-10 10:55:00,23.56,23.6,23.51,23.53,18900.0,23.56,23.6,23.51,23.53,18900.0
2007-08-10 11:00:00,23.54,23.72,23.51,23.7,25500.0,23.54,23.72,23.51,23.7,25500.0
2007-08-10 11:05:00,23.69,23.91,23.63,23.65,35400.0,23.69,23.91,23.63,23.65,35400.0
2007-08-10 11:10:00,23.66,23.67,23.59,23.65,32700.0,23.66,23.67,23.59,23.65,32700.0
2007-08-10 11:15:00,23.65,23.72,23.65,23.7,13800.0,23.65,23.72,23.65,23.7,13800.0
2007-08-10 11:20:00,23.72,23.72,23.6,23.62,36500.0,23.72,23.72,23.6,23.62,36500.0
2007-08-10 11:25:00,23.62,24.01,23.6,24.01,56100.0,23.62,24.01,23.6,24.01,56100.0
2007-08-10 11:30:00,24.01,24.17,23.97,24.0,74900.0,24.01,24.17,23.97,24.0,74900.0
2007-08-10 11:35:00,24.0,24.07,23.99,24.04,42300.0,24.0,24.07,23.99,24.04,42300.0
2007-08-10 11:40:00,24.05,24.09,24.03,24.08,18400.0,24.05,24.09,24.03,24.08,18400.0
2007-08-10 11:45:00,24.09,24.1,24.06,24.09,49500.0,24.09,24.1,24.06,24.09,49500.0
2007-08-10 11:50:00,24.09,24.09,24.06,24.07,36100.0,24.09,24.09,24.06,24.07,36100.0
2007-08-10 11:55:00,24.07,24.15,24.06,24.13,29100.0,24.07,24.15,24.06,24.13,29100.0
2007-08-10 12:00:00,24.13,24.23,24.12,24.23,43400.0,24.13,24.23,24.12,24.23,43400.0
2007-08-10 12:05:00,24.23,24.48,24.21,24.47,39900.0,24.23,24.48,24.21,24.47,39900.0
2007-08-10 12:10:00,24.48,24.49,24.41,24.42,42900.0,24.48,24.49,24.41,24.42,42900.0
2007-08-10 12:15:00,24.42,24.5,24.42,24.48,48700.0,24.42,24.5,24.42,24.48,48700.0
2007-08-10 12:20:00,24.48,24.97,24.48,24.97,55900.0,24.48,24.97,24.48,24.97,55900.0
2007-08-10 12:25:00,24.98,25.0,24.77,24.82,92200.0,24.98,25.0,24.77,24.82,92200.0
2007-08-10 12:30:00,24.82,24.86,24.65,24.69,48300.0,24.82,24.86,24.65,24.69,48300.0
2007-08-10 12:35:00,24.69,24.69,24.59,24.6,27100.0,24.69,24.69,24.59,24.6,27100.0
2007-08-10 12:40:00,24.6,24.61,24.53,24.53,25100.0,24.6,24.61,24.53,24.53,25100.0
2007-08-10 12:45:00,24.53,24.56,24.44,24.45,32800.0,24.53,24.56,24.44,24.45,32800.0
2007-08-10 12:50:00,24.44,24.46,24.39,24.42,25800.0,24.44,24.46,24.39,24.42,25800.0
2007-08-10 12:55:00,24.43,24.43,24.37,24.39,13800.0,24.43,24.43,24.37,24.39,13800.0
2007-08-10 13:00:00,24.38,24.53,24.38,24.53,22800.0,24.38,24.53,24.38,24.53,22800.0
2007-08-10 13:05:00,24.52,24.62,24.49,24.62,17700.0,24.52,24.62,24.49,24.62,17700.0
2007-08-10 13:10:00,24.63,24.7,24.63,24.7,21600.0,24.63,24.7,24.63,24.7,21600.0
2007-08-10 13:15:00,24.7,24.9,24.69,24.9,22900.0,24.7,24.9,24.69,24.9,22900.0
2007-08-10 13:20:00,24.88,25.0,24.87,24.94,31300.0,24.88,25.0,24.87,24.94,31300.0
2007-08-10 13:25:00,24.96,24.99,24.93,24.94,10400.0,24.96,24.99,24.93,24.94,10400.0
2007-08-10 13:30:00,24.94,24.97,24.91,24.93,19800.0,24.94,24.97,24.91,24.93,19800.0
2007-08-10 13:35:00,24.93,25.06,24.9,25.04,19800.0,24.93,25.06,24.9,25.04,19800.0
2007-08-10 13:40:00,25.03,25.09,25.0,25.04,19200.0,25.03,25.09,25.0,25.04,19200.0
2007-08-10 13:45:00,25.05,25.05,24.94,24.94,30300.0,25.05,25.05,24.94,24.94,30300.0
2007-08-10 13:50:00,24.94,25.04,24.94,24.98,36100.0,24.94,25.04,24.94,24.98,36100.0
2007-08-10 13:55:00,25.0,25.0,24.92,25.0,25000.0,25.0,25.0,24.92,25.0,25000.0
2007-08-10 14:00:00,24.99,25.03,24.99,25.03,13700.0,24.99,25.03,24.99,25.03,13700.0
2007-08-10 14:05:00,25.03,25.13,25.02,25.13,18900.0,25.03,25.13,25.02,25.13,18900.0
2007-08-10 14:10:00,25.13,25.17,25.1,25.15,64700.0,25.13,25.17,25.1,25.15,64700.0
2007-08-10 14:15:00,25.14,25.16,25.04,25.04,23300.0,25.14,25.16,25.04,25.04,23300.0
2007-08-10 14:20:00,25.05,25.08,25.0,25.02,19900.0,25.05,25.08,25.0,25.02,19900.0
2007-08-10 14:25:00,25.02,25.03,24.96,24.97,25000.0,25.02,25.03,24.96,24.97,25000.0
2007-08-10 14:30:00,24.97,24.97,24.89,24.89,41500.0,24.97,24.97,24.89,24.89,41500.0
2007-08-10 14:35:00,24.89,24.89,24.75,24.78,48900.0,24.89,24.89,24.75,24.78,48900.0
2007-08-10 14:40:00,24.77,24.84,24.77,24.83,14700.0,24.77,24.84,24.77,24.83,14700.0
2007-08-10 14:45:00,24.83,24.84,23.87,24.37,116100.0,24.83,24.84,23.87,24.37,116100.0
2007-08-10 14:50:00,24.39,24.64,24.34,24.62,44400.0,24.39,24.64,24.34,24.62,44400.0
2007-08-10 14:55:00,24.64,24.76,24.61,24.73,36100.0,24.64,24.76,24.61,24.73,36100.0
2007-08-10 15:00:00,24.74,24.79,24.65,24.77,22600.0,24.74,24.79,24.65,24.77,22600.0
2007-08-10 15:05:00,24.77,24.8,24.75,24.78,24000.0,24.77,24.8,24.75,24.78,24000.0
2007-08-10 15:10:00,24.79,25.09,24.75,25.09,51700.0,24.79,25.09,24.75,25.09,51700.0
2007-08-10 15:15:00,25.07,25.13,24.82,25.1,81800.0,25.07,25.13,24.82,25.1,81800.0
2007-08-10 15:20:00,25.1,25.1,24.77,25.02,53900.0,25.1,25.1,24.77,25.02,53900.0
2007-08-10 15:25:00,25.05,25.08,25.05,25.06,30800.0,25.05,25.08,25.05,25.06,30800.0
2007-08-10 15:30:00,25.06,25.25,25.06,25.23,58900.0,25.06,25.25,25.06,25.23,58900.0
2007-08-10 15:35:00,25.22,25.27,25.2,25.25,31800.0,25.22,25.27,25.2,25.25,31800.0
2007-08-10 15:40:00,25.23,25.25,25.02,25.13,41600.0,25.23,25.25,25.02,25.13,41600.0
2007-08-10 15:45:00,25.14,25.23,24.5,24.69,81400.0,25.14,25.23,24.5,24.69,81400.0
2007-08-10 15:50:00,24.7,25.12,24.66,25.01,92800.0,24.7,25.12,24.66,25.01,92800.0
2007-08-10 15:55:00,25.01,25.02,24.82,24.99,52900.0,25.01,25.02,24.82,24.99,52900.0
2007-08-13 09:30:00,25.1,25.28,25.03,25.22,23400.0,25.1,25.28,25.03,25.22,23400.0
2007-08-13 09:35:00,25.22,25.26,25.21,25.24,56000.0,25.22,25.26,25.21,25.24,56000.0
2007-08-13 09:40:00,25.26,25.26,25.2,25.2,35000.0,25.26,25.26,25.2,25.2,35000.0
2007-08-13 09:45:00,25.2,25.22,24.98,24.98,53400.0,25.2,25.22,24.98,24.98,53400.0
2007-08-13 09:50:00,24.98,25.19,24.94,25.17,23900.0,24.98,25.19,24.94,25.17,23900.0
2007-08-13 09:55:00,25.17,25.18,25.13,25.17,15400.0,25.17,25.18,25.13,25.17,15400.0
2007-08-13 10:00:00,25.18,25.19,25.13,25.13,23400.0,25.18,25.19,25.13,25.13,23400.0
2007-08-13 10:05:00,25.14,25.16,25.1,25.12,17100.0,25.14,25.16,25.1,25.12,17100.0
2007-08-13 10:10:00,25.11,25.13,25.1,25.11,38800.0,25.11,25.13,25.1,25.11,38800.0
2007-08-13 10:15:00,25.1,25.15,25.07,25.15,24600.0,25.1,25.15,25.07,25.15,24600.0
2007-08-13 10:20:00,25.15,25.19,25.11,25.16,32900.0,25.15,25.19,25.11,25.16,32900.0
2007-08-13 10:25:00,25.16,25.47,25.15,25.46,48400.0,25.16,25.47,25.15,25.46,48400.0
2007-08-13 10:30:00,25.46,25.51,25.4,25.43,46000.0,25.46,25.51,25.4,25.43,46000.0
2007-08-13 10:35:00,25.42,25.43,25.38,25.4,31400.0,25.42,25.43,25.38,25.4,31400.0
2007-08-13 10:40:00,25.4,25.4,25.32,25.33,17500.0,25.4,25.4,25.32,25.33,17500.0
2007-08-13 10:45:00,25.32,25.32,25.17,25.2,7700.0,25.32,25.32,25.17,25.2,7700.0
2007-08-13 10:50:00,25.19,25.2,25.08,25.1,14500.0,25.19,25.2,25.08,25.1,14500.0
2007-08-13 10:55:00,25.11,25.11,25.04,25.08,18300.0,25.11,25.11,25.04,25.08,18300.0
2007-08-13 11:00:00,25.08,25.08,25.03,25.05,15300.0,25.08,25.08,25.03,25.05,15300.0
2007-08-13 11:05:00,25.06,25.14,25.01,25.13,21000.0,25.06,25.14,25.01,25.13,21000.0
2007-08-13 11:10:00,25.14,25.15,25.09,25.15,11300.0,25.14,25.15,25.09,25.15,11300.0
2007-08-13 11:15:00,25.15,25.16,25.11,25.13,10700.0,25.15,25.16,25.11,25.13,10700.0
2007-08-13 11:20:00,25.12,25.21,25.12,25.21,11200.0,25.12,25.21,25.12,25.21,11200.0
2007-08-13 11:25:00,25.22,25.23,25.11,25.14,14700.0,25.22,25.23,25.11,25.14,14700.0
2007-08-13 11:30:00,25.14,25.23,25.14,25.21,10400.0,25.14,25.23,25.14,25.21,10400.0
2007-08-13 11:35:00,25.2,25.25,25.19,25.23,15300.0,25.2,25.25,25.19,25.23,15300.0
2007-08-13 11:40:00,25.21,25.27,25.2,25.27,44900.0,25.21,25.27,25.2,25.27,44900.0
2007-08-13 11:45:00,25.27,25.34,25.23,25.23,11900.0,25.27,25.34,25.23,25.23,11900.0
2007-08-13 11:50:00,25.23,25.24,25.14,25.15,6500.0,25.23,25.24,25.14,25.15,6500.0
2007-08-13 11:55:00,25.15,25.17,25.1,25.16,8300.0,25.15,25.17,25.1,25.16,8300.0
2007-08-13 12:00:00,25.16,25.2,25.1,25.12,16500.0,25.16,25.2,25.1,25.12,16500.0
2007-08-13 12:05:00,25.12,25.12,25.1,25.11,11400.0,25.12,25.12,25.1,25.11,11400.0
2007-08-13 12:10:00,25.12,25.14,25.12,25.14,7600.0,25.12,25.14,25.12,25.14,7600.0
2007-08-13 12:15:00,25.13,25.14,25.1,25.1,11600.0,25.13,25.14,25.1,25.1,11600.0
2007-08-13 12:20:00,25.1,25.1,25.05,25.07,14300.0,25.1,25.1,25.05,25.07,14300.0
2007-08-13 12:25:00,25.07,25.13,25.07,25.08,16400.0,25.07,25.13,25.07,25.08,16400.0
2007-08-13 12:30:00,25.09,25.14,25.07,25.14,16300.0,25.09,25.14,25.07,25.14,16300.0
2007-08-13 12:35:00,25.13,25.18,25.1,25.17,15100.0,25.13,25.18,25.1,25.17,15100.0
2007-08-13 12:40:00,25.17,25.17,25.1,25.1,10000.0,25.17,25.17,25.1,25.1,10000.0
2007-08-13 12:45:00,25.1,25.1,25.05,25.08,10200.0,25.1,25.1,25.05,25.08,10200.0
2007-08-13 12:50:00,25.09,25.1,25.04,25.06,10200.0,25.09,25.1,25.04,25.06,10200.0
2007-08-13 12:55:00,25.05,25.08,25.03,25.03,5300.0,25.05,25.08,25.03,25.03,5300.0
2007-08-13 13:00:00,25.04,25.04,24.99,25.01,15400.0,25.04,25.04,24.99,25.01,15400.0
2007-08-13 13:05:00,25.0,25.01,25.0,25.0,14700.0,25.0,25.01,25.0,25.0,14700.0
2007-08-13 13:10:00,25.0,25.01,24.99,25.0,24900.0,25.0,25.01,24.99,25.0,24900.0
2007-08-13 13:15:00,24.99,25.01,24.99,25.0,25900.0,24.99,25.01,24.99,25.0,25900.0
2007-08-13 13:20:00,25.0,25.06,24.99,25.03,35500.0,25.0,25.06,24.99,25.03,35500.0
2007-08-13 13:25:00,25.04,25.04,24.99,25.02,15500.0,25.04,25.04,24.99,25.02,15500.0
2007-08-13 13:30:00,25.02,25.02,24.93,24.94,10300.0,25.02,25.02,24.93,24.94,10300.0
2007-08-13 13:35:00,24.95,24.95,24.93,24.93,6000.0,24.95,24.95,24.93,24.93,6000.0
2007-08-13 13:40:00,24.93,24.97,24.93,24.96,15200.0,24.93,24.97,24.93,24.96,15200.0
2007-08-13 13:45:00,24.97,24.98,24.95,24.95,7500.0,24.97,24.98,24.95,24.95,7500.0
2007-08-13 13:50:00,24.95,24.97,24.94,24.97,7000.0,24.95,24.97,24.94,24.97,7000.0
2007-08-13 13:55:00,24.97,25.1,24.96,25.09,24800.0,24.97,25.1,24.96,25.09,24800.0
2007-08-13 14:00:00,25.09,25.1,25.01,25.08,18500.0,25.09,25.1,25.01,25.08,18500.0
2007-08-13 14:05:00,25.08,25.11,25.02,25.09,25200.0,25.08,25.11,25.02,25.09,25200.0
2007-08-13 14:10:00,25.1,25.18,25.08,25.16,17200.0,25.1,25.18,25.08,25.16,17200.0
2007-08-13 14:15:00,25.15,25.18,25.11,25.12,14700.0,25.15,25.18,25.11,25.12,14700.0
2007-08-13 14:20:00,25.13,25.24,25.13,25.24,12700.0,25.13,25.24,25.13,25.24,12700.0
2007-08-13 14:25:00,25.23,25.26,25.15,25.22,12500.0,25.23,25.26,25.15,25.22,12500.0
2007-08-13 14:30:00,25.22,25.23,25.15,25.2,21300.0,25.22,25.23,25.15,25.2,21300.0
2007-08-13 14:35:00,25.21,25.25,25.2,25.24,20900.0,25.21,25.25,25.2,25.24,20900.0
2007-08-13 14:40:00,25.24,25.27,25.17,25.18,16100.0,25.24,25.27,25.17,25.18,16100.0
2007-08-13 14:45:00,25.23,25.27,25.1,25.1,15100.0,25.23,25.27,25.1,25.1,15100.0
2007-08-13 14:50:00,25.12,25.19,25.08,25.13,20700.0,25.12,25.19,25.08,25.13,20700.0
2007-08-13 14:55:00,25.13,25.17,25.03,25.03,9500.0,25.13,25.17,25.03,25.03,9500.0
2007-08-13 15:00:00,25.02,25.11,24.95,24.98,19100.0,25.02,25.11,24.95,24.98,19100.0
2007-08-13 15:05:00,24.99,25.01,24.96,25.0,15700.0,24.99,25.01,24.96,25.0,15700.0
2007-08-13 15:10:00,25.0,25.01,24.97,24.97,17600.0,25.0,25.01,24.97,24.97,17600.0
2007-08-13 15:15:00,24.99,25.04,24.97,25.0,26100.0,24.99,25.04,24.97,25.0,26100.0
2007-08-13 15:20:00,25.01,25.04,24.98,24.98,24800.0,25.01,25.04,24.98,24.98,24800.0
2007-08-13 15:25:00,25.0,25.04,24.95,25.04,31300.0,25.0,25.04,24.95,25.04,31300.0
2007-08-13 15:30:00,25.05,25.08,25.03,25.03,9600.0,25.05,25.08,25.03,25.03,9600.0
2007-08-13 15:35:00,25.03,25.06,25.01,25.05,11700.0,25.03,25.06,25.01,25.05,11700.0
2007-08-13 15:40:00,25.06,25.1,25.05,25.08,12200.0,25.06,25.1,25.05,25.08,12200.0
2007-08-13 15:45:00,25.08,25.08,25.0,25.0,15000.0,25.08,25.08,25.0,25.0,15000.0
2007-08-13 15:50:00,25.0,25.02,24.92,24.99,20400.0,25.0,25.02,24.92,24.99,20400.0
2007-08-13 15:55:00,25.0,25.02,24.94,24.98,19300.0,25.0,25.02,24.94,24.98,19300.0
2007-08-14 09:30:00,25.0,25.09,24.83,24.99,9600.0,25.0,25.09,24.83,24.99,9600.0
2007-08-14 09:35:00,25.04,25.04,24.93,25.01,13700.0,25.04,25.04,24.93,25.01,13700.0
2007-08-14 09:40:00,25.01,25.21,24.99,25.18,10300.0,25.01,25.21,24.99,25.18,10300.0
2007-08-14 09:45:00,25.18,25.18,24.99,25.16,22300.0,25.18,25.18,24.99,25.16,22300.0
2007-08-14 09:50:00,25.19,25.25,25.12,25.24,20800.0,25.19,25.25,25.12,25.24,20800.0
2007-08-14 09:55:00,25.24,25.32,25.15,25.17,18800.0,25.24,25.32,25.15,25.17,18800.0
2007-08-14 10:00:00,25.18,25.24,25.18,25.22,20800.0,25.18,25.24,25.18,25.22,20800.0
2007-08-14 10:05:00,25.23,25.23,25.0,25.02,14400.0,25.23,25.23,25.0,25.02,14400.0
2007-08-14 10:10:00,25.03,25.17,25.01,25.07,15700.0,25.03,25.17,25.01,25.07,15700.0
2007-08-14 10:15:00,25.06,25.09,24.89,24.98,15300.0,25.06,25.09,24.89,24.98,15300.0
2007-08-14 10:20:00,25.01,25.04,24.97,24.97,9800.0,25.01,25.04,24.97,24.97,9800.0
2007-08-14 10:25:00,24.95,24.96,24.9,24.94,9600.0,24.95,24.96,24.9,24.94,9600.0
2007-08-14 10:30:00,24.91,25.0,24.91,25.0,9700.0,24.91,25.0,24.91,25.0,9700.0
2007-08-14 10:35:00,25.0,25.09,24.99,25.09,13700.0,25.0,25.09,24.99,25.09,13700.0
2007-08-14 10:40:00,25.08,25.09,24.97,24.97,33700.0,25.08,25.09,24.97,24.97,33700.0
2007-08-14 10:45:00,24.98,25.13,24.98,25.13,15200.0,24.98,25.13,24.98,25.13,15200.0
2007-08-14 10:50:00,25.13,25.18,25.08,25.08,11400.0,25.13,25.18,25.08,25.08,11400.0
2007-08-14 10:55:00,25.05,25.05,24.97,24.97,11100.0,25.05,25.05,24.97,24.97,11100.0
2007-08-14 11:00:00,24.97,24.98,24.88,24.9,23700.0,24.97,24.98,24.88,24.9,23700.0
2007-08-14 11:05:00,24.9,24.95,24.88,24.91,12900.0,24.9,24.95,24.88,24.91,12900.0
2007-08-14 11:10:00,24.91,24.95,24.91,24.91,9800.0,24.91,24.95,24.91,24.91,9800.0
2007-08-14 11:15:00,24.91,24.93,24.9,24.93,12300.0,24.91,24.93,24.9,24.93,12300.0
2007-08-14 11:20:00,24.93,24.93,24.9,24.9,8600.0,24.93,24.93,24.9,24.9,8600.0
2007-08-14 11:25:00,24.9,24.91,24.84,24.86,11800.0,24.9,24.91,24.84,24.86,11800.0
2007-08-14 11:30:00,24.86,24.91,24.85,24.86,7600.0,24.86,24.91,24.85,24.86,7600.0
2007-08-14 11:35:00,24.87,24.98,24.87,24.95,11100.0,24.87,24.98,24.87,24.95,11100.0
2007-08-14 11:40:00,24.92,24.95,24.89,24.94,4400.0,24.92,24.95,24.89,24.94,4400.0
2007-08-14 11:45:00,24.93,24.97,24.91,24.93,6200.0,24.93,24.97,24.91,24.93,6200.0
2007-08-14 11:50:00,24.91,25.15,24.91,25.14,28200.0,24.91,25.15,24.91,25.14,28200.0
2007-08-14 11:55:00,25.14,25.25,25.14,25.24,12300.0,25.14,25.25,25.14,25.24,12300.0
2007-08-14 12:00:00,25.23,25.23,25.19,25.2,12000.0,25.23,25.23,25.19,25.2,12000.0
2007-08-14 12:05:00,25.2,25.21,25.19,25.19,13600.0,25.2,25.21,25.19,25.19,13600.0
2007-08-14 12:10:00,25.19,25.2,25.18,25.2,5800.0,25.19,25.2,25.18,25.2,5800.0
2007-08-14 12:15:00,25.2,25.41,25.2,25.39,44600.0,25.2,25.41,25.2,25.39,44600.0
2007-08-14 12:20:00,25.4,25.4,25.27,25.27,19100.0,25.4,25.4,25.27,25.27,19100.0
2007-08-14 12:25:00,25.28,25.29,25.19,25.22,4000.0,25.28,25.29,25.19,25.22,4000.0
2007-08-14 12:30:00,25.22,25.3,25.22,25.27,7700.0,25.22,25.3,25.22,25.27,7700.0
2007-08-14 12:35:00,25.26,25.3,25.25,25.27,6800.0,25.26,25.3,25.25,25.27,6800.0
2007-08-14 12:40:00,25.27,25.27,25.19,25.22,3400.0,25.27,25.27,25.19,25.22,3400.0
2007-08-14 12:45:00,25.22,25.26,25.19,25.2,4600.0,25.22,25.26,25.19,25.2,4600.0
2007-08-14 12:50:00,25.2,25.22,25.18,25.21,3300.0,25.2,25.22,25.18,25.21,3300.0
2007-08-14 12:55:00,25.2,25.21,25.16,25.19,5000.0,25.2,25.21,25.16,25.19,5000.0
2007-08-14 13:00:00,25.21,25.23,25.18,25.18,4100.0,25.21,25.23,25.18,25.18,4100.0
2007-08-14 13:05:00,25.18,25.2,25.18,25.19,3200.0,25.18,25.2,25.18,25.19,3200.0
2007-08-14 13:10:00,25.19,25.19,25.1,25.1,6500.0,25.19,25.19,25.1,25.1,6500.0
2007-08-14 13:15:00,25.09,25.11,25.08,25.11,8400.0,25.09,25.11,25.08,25.11,8400.0
2007-08-14 13:20:00,25.11,25.12,25.08,25.11,5600.0,25.11,25.12,25.08,25.11,5600.0
2007-08-14 13:25:00,25.1,25.11,25.07,25.08,4000.0,25.1,25.11,25.07,25.08,4000.0
2007-08-14 13:30:00,25.07,25.13,25.06,25.11,9000.0,25.07,25.13,25.06,25.11,9000.0
2007-08-14 13:35:00,25.11,25.25,25.11,25.22,17400.0,25.11,25.25,25.11,25.22,17400.0
2007-08-14 13:40:00,25.24,25.24,25.22,25.22,4500.0,25.24,25.24,25.22,25.22,4500.0
2007-08-14 13:45:00,25.22,25.23,25.11,25.14,11500.0,25.22,25.23,25.11,25.14,11500.0
2007-08-14 13:50:00,25.14,25.15,25.1,25.1,5400.0,25.14,25.15,25.1,25.1,5400.0
2007-08-14 13:55:00,25.1,25.1,24.99,24.99,9000.0,25.1,25.1,24.99,24.99,9000.0
2007-08-14 14:00:00,25.01,25.01,24.91,24.92,11900.0,25.01,25.01,24.91,24.92,11900.0
2007-08-14 14:05:00,24.92,25.01,24.9,24.95,10400.0,24.92,25.01,24.9,24.95,10400.0
2007-08-14 14:10:00,24.95,25.01,24.93,24.99,7400.0,24.95,25.01,24.93,24.99,7400.0
2007-08-14 14:15:00,24.99,25.03,24.98,25.0,6400.0,24.99,25.03,24.98,25.0,6400.0
2007-08-14 14:20:00,25.01,25.05,25.0,25.0,6600.0,25.01,25.05,25.0,25.0,6600.0
2007-08-14 14:25:00,25.0,25.02,24.99,25.02,3800.0,25.0,25.02,24.99,25.02,3800.0
2007-08-14 14:30:00,25.02,25.02,24.87,24.91,22700.0,25.02,25.02,24.87,24.91,22700.0
2007-08-14 14:35:00,24.91,24.98,24.86,24.9,22400.0,24.91,24.98,24.86,24.9,22400.0
2007-08-14 14:40:00,24.9,24.93,24.88,24.93,6700.0,24.9,24.93,24.88,24.93,6700.0
2007-08-14 14:45:00,24.93,24.94,24.9,24.94,6100.0,24.93,24.94,24.9,24.94,6100.0
2007-08-14 14:50:00,24.93,24.93,24.9,24.92,4800.0,24.93,24.93,24.9,24.92,4800.0
2007-08-14 14:55:00,24.92,25.01,24.91,24.99,13600.0,24.92,25.01,24.91,24.99,13600.0
2007-08-14 15:00:00,24.99,25.04,24.98,25.04,12300.0,24.99,25.04,24.98,25.04,12300.0
2007-08-14 15:05:00,25.02,25.04,24.99,25.02,11200.0,25.02,25.04,24.99,25.02,11200.0
2007-08-14 15:10:00,25.01,25.01,24.96,24.96,8100.0,25.01,25.01,24.96,24.96,8100.0
2007-08-14 15:15:00,24.97,25.0,24.95,24.98,23700.0,24.97,25.0,24.95,24.98,23700.0
2007-08-14 15:20:00,24.99,25.0,24.94,24.97,19500.0,24.99,25.0,24.94,24.97,19500.0
2007-08-14 15:25:00,24.97,24.98,24.95,24.97,19100.0,24.97,24.98,24.95,24.97,19100.0
2007-08-14 15:30:00,24.97,24.98,24.94,24.96,21400.0,24.97,24.98,24.94,24.96,21400.0
2007-08-14 15:35:00,24.95,24.96,24.86,24.86,21400.0,24.95,24.96,24.86,24.86,21400.0
2007-08-14 15:40:00,24.86,24.88,24.85,24.87,12100.0,24.86,24.88,24.85,24.87,12100.0
2007-08-14 15:45:00,24.87,24.89,24.86,24.86,9700.0,24.87,24.89,24.86,24.86,9700.0
2007-08-14 15:50:00,24.86,24.86,24.81,24.86,29800.0,24.86,24.86,24.81,24.86,29800.0
2007-08-14 15:55:00,24.86,24.87,24.79,24.8,27100.0,24.86,24.87,24.79,24.8,27100.0
2007-08-15 09:30:00,24.64,25.0,24.64,24.97,16500.0,24.64,25.0,24.64,24.97,16500.0
2007-08-15 09:35:00,24.96,24.99,24.92,24.98,17700.0,24.96,24.99,24.92,24.98,17700.0
2007-08-15 09:40:00,24.98,25.1,24.98,25.08,16500.0,24.98,25.1,24.98,25.08,16500.0
2007-08-15 09:45:00,25.1,25.18,25.1,25.15,10700.0,25.1,25.18,25.1,25.15,10700.0
2007-08-15 09:50:00,25.16,25.33,25.11,25.33,11800.0,25.16,25.33,25.11,25.33,11800.0
2007-08-15 09:55:00,25.33,25.4,25.15,25.25,22800.0,25.33,25.4,25.15,25.25,22800.0
2007-08-15 10:00:00,25.24,25.29,24.84,24.84,16500.0,25.24,25.29,24.84,24.84,16500.0
2007-08-15 10:05:00,24.84,25.05,24.84,24.98,12600.0,24.84,25.05,24.84,24.98,12600.0
2007-08-15 10:10:00,24.97,24.97,24.89,24.94,5100.0,24.97,24.97,24.89,24.94,5100.0
2007-08-15 10:15:00,24.96,25.05,24.96,25.0,6400.0,24.96,25.05,24.96,25.0,6400.0
2007-08-15 10:20:00,24.99,25.05,24.96,25.04,4800.0,24.99,25.05,24.96,25.04,4800.0
2007-08-15 10:25:00,25.06,25.27,25.06,25.21,10700.0,25.06,25.27,25.06,25.21,10700.0
2007-08-15 10:30:00,25.22,25.22,25.12,25.12,8200.0,25.22,25.22,25.12,25.12,8200.0
2007-08-15 10:35:00,25.12,25.13,25.04,25.07,10400.0,25.12,25.13,25.04,25.07,10400.0
2007-08-15 10:40:00,25.05,25.07,25.02,25.07,8500.0,25.05,25.07,25.02,25.07,8500.0
2007-08-15 10:45:00,25.06,25.06,25.04,25.04,5000.0,25.06,25.06,25.04,25.04,5000.0
2007-08-15 10:50:00,25.04,25.05,25.01,25.01,6000.0,25.04,25.05,25.01,25.01,6000.0
2007-08-15 10:55:00,25.01,25.02,24.96,24.99,6900.0,25.01,25.02,24.96,24.99,6900.0
2007-08-15 11:00:00,25.01,25.03,24.98,24.99,6100.0,25.01,25.03,24.98,24.99,6100.0
2007-08-15 11:05:00,24.98,25.0,24.97,24.99,5800.0,24.98,25.0,24.97,24.99,5800.0
2007-08-15 11:10:00,24.98,25.02,24.96,25.02,7300.0,24.98,25.02,24.96,25.02,7300.0
2007-08-15 11:15:00,25.01,25.01,24.95,24.95,5800.0,25.01,25.01,24.95,24.95,5800.0
2007-08-15 11:20:00,24.95,24.98,24.95,24.96,7400.0,24.95,24.98,24.95,24.96,7400.0
2007-08-15 11:25:00,24.96,25.01,24.95,25.01,9500.0,24.96,25.01,24.95,25.01,9500.0
2007-08-15 11:30:00,25.0,25.02,24.99,24.99,2300.0,25.0,25.02,24.99,24.99,2300.0
2007-08-15 11:35:00,24.99,24.99,24.9,24.9,14400.0,24.99,24.99,24.9,24.9,14400.0
2007-08-15 11:40:00,24.9,24.93,24.9,24.91,5700.0,24.9,24.93,24.9,24.91,5700.0
2007-08-15 11:45:00,24.91,24.93,24.83,24.83,8000.0,24.91,24.93,24.83,24.83,8000.0
2007-08-15 11:50:00,24.83,24.92,24.77,24.83,12900.0,24.83,24.92,24.77,24.83,12900.0
2007-08-15 11:55:00,24.82,24.86,24.8,24.81,5100.0,24.82,24.86,24.8,24.81,5100.0
2007-08-15 12:00:00,24.84,24.88,24.84,24.86,5100.0,24.84,24.88,24.84,24.86,5100.0
2007-08-15 12:05:00,24.87,24.96,24.81,24.91,10100.0,24.87,24.96,24.81,24.91,10100.0
2007-08-15 12:10:00,24.89,24.9,24.84,24.84,7800.0,24.89,24.9,24.84,24.84,7800.0
2007-08-15 12:15:00,24.85,24.92,24.85,24.92,16500.0,24.85,24.92,24.85,24.92,16500.0
2007-08-15 12:20:00,24.92,24.99,24.89,24.96,9400.0,24.92,24.99,24.89,24.96,9400.0
2007-08-15 12:25:00,24.97,24.97,24.94,24.94,4100.0,24.97,24.97,24.94,24.94,4100.0
2007-08-15 12:30:00,24.93,24.93,24.88,24.89,4600.0,24.93,24.93,24.88,24.89,4600.0
2007-08-15 12:35:00,24.87,24.93,24.86,24.93,3400.0,24.87,24.93,24.86,24.93,3400.0
2007-08-15 12:40:00,24.91,24.94,24.86,24.88,6300.0,24.91,24.94,24.86,24.88,6300.0
2007-08-15 12:45:00,24.87,24.94,24.87,24.92,3200.0,24.87,24.94,24.87,24.92,3200.0
2007-08-15 12:50:00,24.93,24.94,24.89,24.9,4500.0,24.93,24.94,24.89,24.9,4500.0
2007-08-15 12:55:00,24.9,24.9,24.86,24.87,5700.0,24.9,24.9,24.86,24.87,5700.0
2007-08-15 13:00:00,24.88,24.89,24.81,24.85,9900.0,24.88,24.89,24.81,24.85,9900.0
2007-08-15 13:05:00,24.84,24.86,24.81,24.82,8300.0,24.84,24.86,24.81,24.82,8300.0
2007-08-15 13:10:00,24.84,24.84,24.81,24.84,6100.0,24.84,24.84,24.81,24.84,6100.0
2007-08-15 13:15:00,24.84,24.87,24.84,24.86,7200.0,24.84,24.87,24.84,24.86,7200.0
2007-08-15 13:20:00,24.85,24.87,24.85,24.87,7700.0,24.85,24.87,24.85,24.87,7700.0
2007-08-15 13:25:00,24.86,24.91,24.86,24.9,4700.0,24.86,24.91,24.86,24.9,4700.0
2007-08-15 13:30:00,24.89,24.96,24.89,24.96,131100.0,24.89,24.96,24.89,24.96,131100.0
2007-08-15 13:35:00,24.96,25.05,24.96,25.04,15000.0,24.96,25.05,24.96,25.04,15000.0
2007-08-15 13:40:00,25.05,25.09,25.05,25.06,4900.0,25.05,25.09,25.05,25.06,4900.0
2007-08-15 13:45:00,25.05,25.14,25.05,25.14,24900.0,25.05,25.14,25.05,25.14,24900.0
2007-08-15 13:50:00,25.11,25.13,25.08,25.12,15200.0,25.11,25.13,25.08,25.12,15200.0
2007-08-15 13:55:00,25.12,25.12,24.99,25.0,17200.0,25.12,25.12,24.99,25.0,17200.0
2007-08-15 14:00:00,24.99,25.03,24.96,25.02,19400.0,24.99,25.03,24.96,25.02,19400.0
2007-08-15 14:05:00,25.03,25.06,25.0,25.04,21200.0,25.03,25.06,25.0,25.04,21200.0
2007-08-15 14:10:00,25.05,25.06,24.95,24.98,28600.0,25.05,25.06,24.95,24.98,28600.0
2007-08-15 14:15:00,24.97,25.09,24.95,25.07,83000.0,24.97,25.09,24.95,25.07,83000.0
2007-08-15 14:20:00,25.05,25.08,25.02,25.02,27700.0,25.05,25.08,25.02,25.02,27700.0
2007-08-15 14:25:00,25.04,25.06,25.02,25.03,10500.0,25.04,25.06,25.02,25.03,10500.0
2007-08-15 14:30:00,25.03,25.07,25.03,25.04,12600.0,25.03,25.07,25.03,25.04,12600.0
2007-08-15 14:35:00,25.04,25.06,25.03,25.04,14400.0,25.04,25.06,25.03,25.04,14400.0
2007-08-15 14:40:00,25.05,25.1,25.05,25.09,19800.0,25.05,25.1,25.05,25.09,19800.0
2007-08-15 14:45:00,25.1,25.2,25.02,25.03,37700.0,25.1,25.2,25.02,25.03,37700.0
2007-08-15 14:50:00,25.02,25.07,24.99,25.05,17700.0,25.02,25.07,24.99,25.05,17700.0
2007-08-15 14:55:00,25.06,25.14,25.06,25.11,44400.0,25.06,25.14,25.06,25.11,44400.0
2007-08-15 15:00:00,25.11,25.14,25.1,25.1,15400.0,25.11,25.14,25.1,25.1,15400.0
2007-08-15 15:05:00,25.11,25.14,25.04,25.05,23300.0,25.11,25.14,25.04,25.05,23300.0
2007-08-15 15:10:00,25.05,25.11,25.02,25.11,21500.0,25.05,25.11,25.02,25.11,21500.0
2007-08-15 15:15:00,25.11,25.18,25.08,25.16,45500.0,25.11,25.18,25.08,25.16,45500.0
2007-08-15 15:20:00,25.16,25.17,25.08,25.09,30700.0,25.16,25.17,25.08,25.09,30700.0
2007-08-15 15:25:00,25.08,25.1,25.03,25.06,27600.0,25.08,25.1,25.03,25.06,27600.0
2007-08-15 15:30:00,25.07,25.1,24.99,25.01,34600.0,25.07,25.1,24.99,25.01,34600.0
2007-08-15 15:35:00,25.01,25.05,24.87,24.88,41300.0,25.01,25.05,24.87,24.88,41300.0
2007-08-15 15:40:00,24.88,25.06,24.88,25.04,31200.0,24.88,25.06,24.88,25.04,31200.0
2007-08-15 15:45:00,25.03,25.12,24.98,25.02,24600.0,25.03,25.12,24.98,25.02,24600.0
2007-08-15 15:50:00,25.03,25.16,24.94,24.95,71300.0,25.03,25.16,24.94,24.95,71300.0
2007-08-15 15:55:00,24.95,24.95,24.75,24.77,49100.0,24.95,24.95,24.75,24.77,49100.0
2007-08-16 09:30:00,24.68,24.68,24.25,24.43,20700.0,24.68,24.68,24.25,24.43,20700.0
2007-08-16 09:35:00,24.43,24.73,24.43,24.73,13900.0,24.43,24.73,24.43,24.73,13900.0
2007-08-16 09:40:00,24.71,24.93,24.69,24.93,8700.0,24.71,24.93,24.69,24.93,8700.0
2007-08-16 09:45:00,24.96,25.01,24.74,24.82,13700.0,24.96,25.01,24.74,24.82,13700.0
2007-08-16 09:50:00,24.78,24.94,24.73,24.74,18100.0,24.78,24.94,24.73,24.74,18100.0
2007-08-16 09:55:00,24.75,24.78,24.63,24.69,9900.0,24.75,24.78,24.63,24.69,9900.0
2007-08-16 10:00:00,24.66,24.67,24.53,24.61,14000.0,24.66,24.67,24.53,24.61,14000.0
2007-08-16 10:05:00,24.61,24.69,24.57,24.69,7800.0,24.61,24.69,24.57,24.69,7800.0
2007-08-16 10:10:00,24.7,24.71,24.68,24.7,5600.0,24.7,24.71,24.68,24.7,5600.0
2007-08-16 10:15:00,24.71,24.72,24.6,24.62,12400.0,24.71,24.72,24.6,24.62,12400.0
2007-08-16 10:20:00,24.61,24.63,24.5,24.62,24500.0,24.61,24.63,24.5,24.62,24500.0
2007-08-16 10:25:00,24.61,24.61,24.58,24.59,6100.0,24.61,24.61,24.58,24.59,6100.0
2007-08-16 10:30:00,24.6,24.61,24.54,24.55,15900.0,24.6,24.61,24.54,24.55,15900.0
2007-08-16 10:35:00,24.55,24.55,24.46,24.51,21100.0,24.55,24.55,24.46,24.51,21100.0
2007-08-16 10:40:00,24.54,24.55,24.48,24.54,17400.0,24.54,24.55,24.48,24.54,17400.0
2007-08-16 10:45:00,24.54,24.54,24.49,24.49,22800.0,24.54,24.54,24.49,24.49,22800.0
2007-08-16 10:50:00,24.48,24.54,24.43,24.53,20900.0,24.48,24.54,24.43,24.53,20900.0
2007-08-16 10:55:00,24.53,24.53,24.42,24.42,27700.0,24.53,24.53,24.42,24.42,27700.0
2007-08-16 11:00:00,24.43,24.48,24.39,24.48,21800.0,24.43,24.48,24.39,24.48,21800.0
2007-08-16 11:05:00,24.48,24.56,24.42,24.53,33200.0,24.48,24.56,24.42,24.53,33200.0
2007-08-16 11:10:00,24.51,24.51,24.32,24.33,42500.0,24.51,24.51,24.32,24.33,42500.0
2007-08-16 11:15:00,24.35,24.36,24.07,24.16,71800.0,24.35,24.36,24.07,24.16,71800.0
2007-08-16 11:20:00,24.17,24.25,24.11,24.15,23500.0,24.17,24.25,24.11,24.15,23500.0
2007-08-16 11:25:00,24.15,24.24,24.13,24.19,13500.0,24.15,24.24,24.13,24.19,13500.0
2007-08-16 11:30:00,24.2,24.21,23.95,23.95,24400.0,24.2,24.21,23.95,23.95,24400.0
2007-08-16 11:35:00,23.93,23.95,23.81,23.89,31400.0,23.93,23.95,23.81,23.89,31400.0
2007-08-16 11:40:00,23.88,23.97,23.87,23.97,15100.0,23.88,23.97,23.87,23.97,15100.0
2007-08-16 11:45:00,23.97,23.97,23.88,23.88,14800.0,23.97,23.97,23.88,23.88,14800.0
2007-08-16 11:50:00,23.9,23.92,23.88,23.92,17700.0,23.9,23.92,23.88,23.92,17700.0
2007-08-16 11:55:00,23.92,23.96,23.92,23.94,9100.0,23.92,23.96,23.92,23.94,9100.0
2007-08-16 12:00:00,23.93,23.94,23.75,23.84,27000.0,23.93,23.94,23.75,23.84,27000.0
2007-08-16 12:05:00,23.84,23.86,23.64,23.64,14200.0,23.84,23.86,23.64,23.64,14200.0
2007-08-16 12:10:00,23.66,23.7,23.59,23.64,25200.0,23.66,23.7,23.59,23.64,25200.0
2007-08-16 12:15:00,23.65,23.72,23.65,23.72,9800.0,23.65,23.72,23.65,23.72,9800.0
2007-08-16 12:20:00,23.72,24.4,23.7,23.73,18000.0,23.72,24.4,23.7,23.73,18000.0
2007-08-16 12:25:00,23.75,23.81,23.75,23.79,6600.0,23.75,23.81,23.75,23.79,6600.0
2007-08-16 12:30:00,23.8,23.82,23.79,23.82,6100.0,23.8,23.82,23.79,23.82,6100.0
2007-08-16 12:35:00,23.83,23.83,23.69,23.73,14400.0,23.83,23.83,23.69,23.73,14400.0
2007-08-16 12:40:00,23.68,23.7,23.51,23.56,15600.0,23.68,23.7,23.51,23.56,15600.0
2007-08-16 12:45:00,23.53,23.54,23.39,23.48,17100.0,23.53,23.54,23.39,23.48,17100.0
2007-08-16 12:50:00,23.49,23.66,23.43,23.66,27600.0,23.49,23.66,23.43,23.66,27600.0
2007-08-16 12:55:00,23.66,23.66,23.42,23.42,21800.0,23.66,23.66,23.42,23.42,21800.0
2007-08-16 13:00:00,23.44,23.53,23.43,23.48,18800.0,23.44,23.53,23.43,23.48,18800.0
2007-08-16 13:05:00,23.51,23.55,23.46,23.51,21900.0,23.51,23.55,23.46,23.51,21900.0
2007-08-16 13:10:00,23.53,23.66,23.52,23.66,12400.0,23.53,23.66,23.52,23.66,12400.0
2007-08-16 13:15:00,23.67,23.96,23.66,23.96,23700.0,23.67,23.96,23.66,23.96,23700.0
2007-08-16 13:20:00,23.97,23.98,23.8,23.86,26700.0,23.97,23.98,23.8,23.86,26700.0
2007-08-16 13:25:00,23.86,23.86,23.69,23.74,11300.0,23.86,23.86,23.69,23.74,11300.0
2007-08-16 13:30:00,23.75,23.76,23.67,23.69,15600.0,23.75,23.76,23.67,23.69,15600.0
2007-08-16 13:35:00,23.69,23.79,23.69,23.75,12900.0,23.69,23.79,23.69,23.75,12900.0
2007-08-16 13:40:00,23.74,23.77,23.72,23.75,19200.0,23.74,23.77,23.72,23.75,19200.0
2007-08-16 13:45:00,23.74,23.75,23.59,23.65,19000.0,23.74,23.75,23.59,23.65,19000.0
2007-08-16 13:50:00,23.68,23.77,23.68,23.75,14300.0,23.68,23.77,23.68,23.75,14300.0
2007-08-16 13:55:00,23.76,23.77,23.61,23.65,13100.0,23.76,23.77,23.61,23.65,13100.0
2007-08-16 14:00:00,23.65,23.79,23.61,23.79,17400.0,23.65,23.79,23.61,23.79,17400.0
2007-08-16 14:05:00,23.8,23.8,23.67,23.71,22500.0,23.8,23.8,23.67,23.71,22500.0
2007-08-16 14:10:00,23.71,23.94,23.69,23.94,19500.0,23.71,23.94,23.69,23.94,19500.0
2007-08-16 14:15:00,23.93,23.99,23.74,23.77,22600.0,23.93,23.99,23.74,23.77,22600.0
2007-08-16 14:20:00,23.77,23.78,23.57,23.59,31800.0,23.77,23.78,23.57,23.59,31800.0
2007-08-16 14:25:00,23.6,23.69,23.57,23.59,26900.0,23.6,23.69,23.57,23.59,26900.0
2007-08-16 14:30:00,23.58,23.61,23.52,23.59,21300.0,23.58,23.61,23.52,23.59,21300.0
2007-08-16 14:35:00,23.62,23.68,23.57,23.6,16300.0,23.62,23.68,23.57,23.6,16300.0
2007-08-16 14:40:00,23.6,23.62,23.56,23.58,9400.0,23.6,23.62,23.56,23.58,9400.0
2007-08-16 14:45:00,23.56,23.59,23.5,23.51,22800.0,23.56,23.59,23.5,23.51,22800.0
2007-08-16 14:50:00,23.51,23.6,23.5,23.54,26500.0,23.51,23.6,23.5,23.54,26500.0
2007-08-16 14:55:00,23.54,23.57,23.51,23.54,14400.0,23.54,23.57,23.51,23.54,14400.0
2007-08-16 15:00:00,23.53,23.53,23.38,23.39,25200.0,23.53,23.53,23.38,23.39,25200.0
2007-08-16 15:05:00,23.39,23.42,23.35,23.37,22800.0,23.39,23.42,23.35,23.37,22800.0
2007-08-16 15:10:00,23.35,23.51,23.25,23.5,35100.0,23.35,23.51,23.25,23.5,35100.0
2007-08-16 15:15:00,23.5,23.56,23.45,23.54,25500.0,23.5,23.56,23.45,23.54,25500.0
2007-08-16 15:20:00,23.55,23.61,23.54,23.56,12600.0,23.55,23.61,23.54,23.56,12600.0
2007-08-16 15:25:00,23.56,23.62,23.53,23.61,19700.0,23.56,23.62,23.53,23.61,19700.0
2007-08-16 15:30:00,23.6,23.6,23.49,23.52,22700.0,23.6,23.6,23.49,23.52,22700.0
2007-08-16 15:35:00,23.53,23.68,23.53,23.67,19800.0,23.53,23.68,23.53,23.67,19800.0
2007-08-16 15:40:00,23.67,23.76,23.67,23.75,25800.0,23.67,23.76,23.67,23.75,25800.0
2007-08-16 15:45:00,23.74,23.75,23.62,23.64,44600.0,23.74,23.75,23.62,23.64,44600.0
2007-08-16 15:50:00,23.64,23.67,23.46,23.64,75500.0,23.64,23.67,23.46,23.64,75500.0
2007-08-16 15:55:00,23.65,23.67,23.45,23.63,78000.0,23.65,23.67,23.45,23.63,78000.0
2007-08-17 09:30:00,24.11,24.24,23.92,24.22,41700.0,24.11,24.24,23.92,24.22,41700.0
2007-08-17 09:35:00,24.22,24.48,24.16,24.44,21200.0,24.22,24.48,24.16,24.44,21200.0
2007-08-17 09:40:00,24.44,24.58,24.43,24.53,30400.0,24.44,24.58,24.43,24.53,30400.0
2007-08-17 09:45:00,24.53,24.53,24.22,24.32,17400.0,24.53,24.53,24.22,24.32,17400.0
2007-08-17 09:50:00,24.32,24.32,24.16,24.19,12100.0,24.32,24.32,24.16,24.19,12100.0
2007-08-17 09:55:00,24.17,24.31,24.17,24.24,8600.0,24.17,24.31,24.17,24.24,8600.0
2007-08-17 10:00:00,24.24,24.32,24.22,24.3,13400.0,24.24,24.32,24.22,24.3,13400.0
2007-08-17 10:05:00,24.29,24.39,24.26,24.37,11800.0,24.29,24.39,24.26,24.37,11800.0
2007-08-17 10:10:00,24.38,24.38,24.26,24.26,8700.0,24.38,24.38,24.26,24.26,8700.0
2007-08-17 10:15:00,24.27,24.28,24.02,24.04,14200.0,24.27,24.28,24.02,24.04,14200.0
2007-08-17 10:20:00,24.04,24.05,23.92,23.98,16200.0,24.04,24.05,23.92,23.98,16200.0
2007-08-17 10:25:00,23.98,23.98,23.78,23.78,6700.0,23.98,23.98,23.78,23.78,6700.0
2007-08-17 10:30:00,23.8,23.82,23.76,23.8,12800.0,23.8,23.82,23.76,23.8,12800.0
2007-08-17 10:35:00,23.81,23.96,23.81,23.95,18900.0,23.81,23.96,23.81,23.95,18900.0
2007-08-17 10:40:00,23.95,23.96,23.85,23.85,17900.0,23.95,23.96,23.85,23.85,17900.0
2007-08-17 10:45:00,23.85,23.85,23.65,23.66,12300.0,23.85,23.85,23.65,23.66,12300.0
2007-08-17 10:50:00,23.65,23.86,23.6,23.83,13200.0,23.65,23.86,23.6,23.83,13200.0
2007-08-17 10:55:00,23.83,23.88,23.83,23.87,4900.0,23.83,23.88,23.83,23.87,4900.0
2007-08-17 11:00:00,23.88,24.06,23.86,24.03,20900.0,23.88,24.06,23.86,24.03,20900.0
2007-08-17 11:05:00,23.99,24.04,23.9,23.9,5700.0,23.99,24.04,23.9,23.9,5700.0
2007-08-17 11:10:00,23.93,24.01,23.89,23.99,13100.0,23.93,24.01,23.89,23.99,13100.0
2007-08-17 11:15:00,23.98,24.03,23.88,23.88,14700.0,23.98,24.03,23.88,23.88,14700.0
2007-08-17 11:20:00,23.88,23.93,23.86,23.86,6500.0,23.88,23.93,23.86,23.86,6500.0
2007-08-17 11:25:00,23.86,23.87,23.79,23.84,6300.0,23.86,23.87,23.79,23.84,6300.0
2007-08-17 11:30:00,23.84,23.92,23.78,23.92,9500.0,23.84,23.92,23.78,23.92,9500.0
2007-08-17 11:35:00,23.92,24.1,23.92,24.1,9800.0,23.92,24.1,23.92,24.1,9800.0
2007-08-17 11:40:00,24.09,24.11,24.05,24.1,9000.0,24.09,24.11,24.05,24.1,9000.0
2007-08-17 11:45:00,24.1,24.22,24.09,24.16,12400.0,24.1,24.22,24.09,24.16,12400.0
2007-08-17 11:50:00,24.16,24.16,24.08,24.1,11000.0,24.16,24.16,24.08,24.1,11000.0
2007-08-17 11:55:00,24.08,24.1,24.0,24.03,7500.0,24.08,24.1,24.0,24.03,7500.0
2007-08-17 12:00:00,24.03,24.03,23.92,23.92,6000.0,24.03,24.03,23.92,23.92,6000.0
2007-08-17 12:05:00,23.87,24.0,23.86,23.93,23600.0,23.87,24.0,23.86,23.93,23600.0
2007-08-17 12:10:00,23.93,23.95,23.83,23.88,17400.0,23.93,23.95,23.83,23.88,17400.0
2007-08-17 12:15:00,23.9,23.97,23.88,23.97,4900.0,23.9,23.97,23.88,23.97,4900.0
2007-08-17 12:20:00,23.97,24.08,23.97,24.03,8000.0,23.97,24.08,23.97,24.03,8000.0
2007-08-17 12:25:00,24.02,24.02,23.92,23.94,6300.0,24.02,24.02,23.92,23.94,6300.0
2007-08-17 12:30:00,23.95,24.07,23.95,24.02,11700.0,23.95,24.07,23.95,24.02,11700.0
2007-08-17 12:35:00,24.02,24.08,24.01,24.01,10400.0,24.02,24.08,24.01,24.01,10400.0
2007-08-17 12:40:00,23.99,24.04,23.97,24.03,6500.0,23.99,24.04,23.97,24.03,6500.0
2007-08-17 12:45:00,24.05,24.06,23.97,23.98,4100.0,24.05,24.06,23.97,23.98,4100.0
2007-08-17 12:50:00,23.97,23.97,23.87,23.9,13600.0,23.97,23.97,23.87,23.9,13600.0
2007-08-17 12:55:00,23.9,23.92,23.87,23.91,4100.0,23.9,23.92,23.87,23.91,4100.0
2007-08-17 13:00:00,23.9,23.98,23.9,23.95,7100.0,23.9,23.98,23.9,23.95,7100.0
2007-08-17 13:05:00,23.97,24.03,23.94,24.01,10100.0,23.97,24.03,23.94,24.01,10100.0
2007-08-17 13:10:00,24.0,24.12,24.0,24.11,11300.0,24.0,24.12,24.0,24.11,11300.0
2007-08-17 13:15:00,24.12,24.18,24.09,24.16,7700.0,24.12,24.18,24.09,24.16,7700.0
2007-08-17 13:20:00,24.17,24.21,24.12,24.12,12400.0,24.17,24.21,24.12,24.12,12400.0
2007-08-17 13:25:00,24.11,24.11,23.99,24.02,8300.0,24.11,24.11,23.99,24.02,8300.0
2007-08-17 13:30:00,24.02,24.03,23.99,24.01,3700.0,24.02,24.03,23.99,24.01,3700.0
2007-08-17 13:35:00,24.0,24.0,23.96,23.97,7700.0,24.0,24.0,23.96,23.97,7700.0
2007-08-17 13:40:00,23.96,24.05,23.91,24.05,11400.0,23.96,24.05,23.91,24.05,11400.0
2007-08-17 13:45:00,24.05,24.07,24.01,24.04,5800.0,24.05,24.07,24.01,24.04,5800.0
2007-08-17 13:50:00,24.03,24.07,23.91,23.91,6600.0,24.03,24.07,23.91,23.91,6600.0
2007-08-17 13:55:00,23.92,23.94,23.91,23.92,5100.0,23.92,23.94,23.91,23.92,5100.0
2007-08-17 14:00:00,23.93,23.94,23.85,23.9,15100.0,23.93,23.94,23.85,23.9,15100.0
2007-08-17 14:05:00,23.9,23.93,23.89,23.89,4700.0,23.9,23.93,23.89,23.89,4700.0
2007-08-17 14:10:00,23.89,23.93,23.89,23.92,7000.0,23.89,23.93,23.89,23.92,7000.0
2007-08-17 14:15:00,23.92,24.01,23.92,24.01,7100.0,23.92,24.01,23.92,24.01,7100.0
2007-08-17 14:20:00,24.03,24.04,23.97,23.99,5100.0,24.03,24.04,23.97,23.99,5100.0
2007-08-17 14:25:00,23.98,24.03,23.89,23.89,11600.0,23.98,24.03,23.89,23.89,11600.0
2007-08-17 14:30:00,23.91,23.92,23.86,23.92,6400.0,23.91,23.92,23.86,23.92,6400.0
2007-08-17 14:35:00,23.92,23.96,23.91,23.93,9000.0,23.92,23.96,23.91,23.93,9000.0
2007-08-17 14:40:00,23.93,23.97,23.91,23.97,8400.0,23.93,23.97,23.91,23.97,8400.0
2007-08-17 14:45:00,23.97,24.04,23.95,24.03,22700.0,23.97,24.04,23.95,24.03,22700.0
2007-08-17 14:50:00,24.03,24.04,24.0,24.01,7100.0,24.03,24.04,24.0,24.01,7100.0
2007-08-17 14:55:00,24.0,24.01,23.98,24.01,4100.0,24.0,24.01,23.98,24.01,4100.0
2007-08-17 15:00:00,23.99,24.06,23.97,24.06,13700.0,23.99,24.06,23.97,24.06,13700.0
2007-08-17 15:05:00,24.05,24.11,24.05,24.1,32500.0,24.05,24.11,24.05,24.1,32500.0
2007-08-17 15:10:00,24.1,24.1,24.01,24.08,16900.0,24.1,24.1,24.01,24.08,16900.0
2007-08-17 15:15:00,24.07,24.12,24.07,24.11,17500.0,24.07,24.12,24.07,24.11,17500.0
2007-08-17 15:20:00,24.1,24.12,24.01,24.02,18800.0,24.1,24.12,24.01,24.02,18800.0
2007-08-17 15:25:00,24.01,24.03,24.0,24.02,14500.0,24.01,24.03,24.0,24.02,14500.0
2007-08-17 15:30:00,24.02,24.07,24.02,24.06,15100.0,24.02,24.07,24.02,24.06,15100.0
2007-08-17 15:35:00,24.07,24.09,24.05,24.08,24400.0,24.07,24.09,24.05,24.08,24400.0
2007-08-17 15:40:00,24.08,24.08,24.02,24.05,27000.0,24.08,24.08,24.02,24.05,27000.0
2007-08-17 15:45:00,24.06,24.07,24.03,24.06,15000.0,24.06,24.07,24.03,24.06,15000.0
2007-08-17 15:50:00,24.06,24.07,24.0,24.05,20400.0,24.06,24.07,24.0,24.05,20400.0
2007-08-17 15:55:00,24.04,24.05,24.01,24.03,38800.0,24.04,24.05,24.01,24.03,38800.0
2007-08-20 09:30:00,24.04,24.1,23.99,23.99,5400.0,24.04,24.1,23.99,23.99,5400.0
2007-08-20 09:35:00,24.01,24.01,23.85,23.87,10700.0,24.01,24.01,23.85,23.87,10700.0
2007-08-20 09:40:00,23.85,23.86,23.7,23.72,15900.0,23.85,23.86,23.7,23.72,15900.0
2007-08-20 09:45:00,23.73,23.77,23.72,23.75,11500.0,23.73,23.77,23.72,23.75,11500.0
2007-08-20 09:50:00,23.75,23.83,23.75,23.83,10700.0,23.75,23.83,23.75,23.83,10700.0
2007-08-20 09:55:00,23.83,23.84,23.78,23.83,12400.0,23.83,23.84,23.78,23.83,12400.0
2007-08-20 10:00:00,23.84,23.93,23.84,23.87,11800.0,23.84,23.93,23.84,23.87,11800.0
2007-08-20 10:05:00,23.87,23.98,23.87,23.95,13200.0,23.87,23.98,23.87,23.95,13200.0
2007-08-20 10:10:00,23.96,24.0,23.96,23.99,6100.0,23.96,24.0,23.96,23.99,6100.0
2007-08-20 10:15:00,23.99,24.04,23.99,24.02,15700.0,23.99,24.04,23.99,24.02,15700.0
2007-08-20 10:20:00,24.02,24.03,23.99,24.02,19800.0,24.02,24.03,23.99,24.02,19800.0
2007-08-20 10:25:00,24.02,24.07,24.01,24.06,21000.0,24.02,24.07,24.01,24.06,21000.0
2007-08-20 10:30:00,24.06,24.09,24.04,24.07,15900.0,24.06,24.09,24.04,24.07,15900.0
2007-08-20 10:35:00,24.09,24.14,24.09,24.11,13900.0,24.09,24.14,24.09,24.11,13900.0
2007-08-20 10:40:00,24.1,24.14,24.08,24.09,12700.0,24.1,24.14,24.08,24.09,12700.0
2007-08-20 10:45:00,24.08,24.12,24.04,24.04,6700.0,24.08,24.12,24.04,24.04,6700.0
2007-08-20 10:50:00,24.06,24.12,24.04,24.12,13900.0,24.06,24.12,24.04,24.12,13900.0
2007-08-20 10:55:00,24.14,24.14,24.1,24.14,3500.0,24.14,24.14,24.1,24.14,3500.0
2007-08-20 11:00:00,24.12,24.15,24.05,24.06,16400.0,24.12,24.15,24.05,24.06,16400.0
2007-08-20 11:05:00,24.07,24.11,24.06,24.09,7300.0,24.07,24.11,24.06,24.09,7300.0
2007-08-20 11:10:00,24.09,24.15,24.09,24.15,5100.0,24.09,24.15,24.09,24.15,5100.0
2007-08-20 11:15:00,24.17,24.2,24.15,24.18,6300.0,24.17,24.2,24.15,24.18,6300.0
2007-08-20 11:20:00,24.19,24.21,24.17,24.18,9400.0,24.19,24.21,24.17,24.18,9400.0
2007-08-20 11:25:00,24.18,24.18,24.08,24.11,16600.0,24.18,24.18,24.08,24.11,16600.0
2007-08-20 11:30:00,24.13,24.15,24.12,24.15,13500.0,24.13,24.15,24.12,24.15,13500.0
2007-08-20 11:35:00,24.15,24.16,24.13,24.13,6000.0,24.15,24.16,24.13,24.13,6000.0
2007-08-20 11:40:00,24.13,24.15,24.13,24.15,4700.0,24.13,24.15,24.13,24.15,4700.0
2007-08-20 11:45:00,24.14,24.14,24.11,24.14,10600.0,24.14,24.14,24.11,24.14,10600.0
2007-08-20 11:50:00,24.15,24.15,24.0,24.03,10900.0,24.15,24.15,24.0,24.03,10900.0
2007-08-20 11:55:00,24.04,24.06,23.98,23.98,9900.0,24.04,24.06,23.98,23.98,9900.0
2007-08-20 12:00:00,23.98,24.0,23.95,23.99,15700.0,23.98,24.0,23.95,23.99,15700.0
2007-08-20 12:05:00,24.0,24.06,23.99,24.06,8500.0,24.0,24.06,23.99,24.06,8500.0
2007-08-20 12:10:00,24.06,24.07,24.03,24.03,11700.0,24.06,24.07,24.03,24.03,11700.0
2007-08-20 12:15:00,24.0,24.02,23.98,24.02,8400.0,24.0,24.02,23.98,24.02,8400.0
2007-08-20 12:20:00,24.01,24.05,24.01,24.04,9200.0,24.01,24.05,24.01,24.04,9200.0
2007-08-20 12:25:00,24.05,24.11,24.05,24.08,7200.0,24.05,24.11,24.05,24.08,7200.0
2007-08-20 12:30:00,24.09,24.12,24.08,24.11,9200.0,24.09,24.12,24.08,24.11,9200.0
2007-08-20 12:35:00,24.12,24.12,24.09,24.09,3900.0,24.12,24.12,24.09,24.09,3900.0
2007-08-20 12:40:00,24.08,24.08,24.01,24.05,6100.0,24.08,24.08,24.01,24.05,6100.0
2007-08-20 12:45:00,24.05,24.1,24.01,24.07,11300.0,24.05,24.1,24.01,24.07,11300.0
2007-08-20 12:50:00,24.07,24.12,24.07,24.09,4200.0,24.07,24.12,24.07,24.09,4200.0
2007-08-20 12:55:00,24.09,24.1,24.0,24.0,15200.0,24.09,24.1,24.0,24.0,15200.0
2007-08-20 13:00:00,24.0,24.04,24.0,24.04,6000.0,24.0,24.04,24.0,24.04,6000.0
2007-08-20 13:05:00,24.03,24.05,24.01,24.05,6700.0,24.03,24.05,24.01,24.05,6700.0
2007-08-20 13:10:00,24.04,24.06,24.03,24.06,4000.0,24.04,24.06,24.03,24.06,4000.0
2007-08-20 13:15:00,24.05,24.12,24.04,24.06,16100.0,24.05,24.12,24.04,24.06,16100.0
2007-08-20 13:20:00,24.06,24.1,24.05,24.1,10100.0,24.06,24.1,24.05,24.1,10100.0
2007-08-20 13:25:00,24.1,24.11,24.06,24.08,8300.0,24.1,24.11,24.06,24.08,8300.0
2007-08-20 13:30:00,24.09,24.1,24.06,24.07,4300.0,24.09,24.1,24.06,24.07,4300.0
2007-08-20 13:35:00,24.07,24.07,24.04,24.04,4400.0,24.07,24.07,24.04,24.04,4400.0
2007-08-20 13:40:00,24.04,24.12,24.04,24.11,11400.0,24.04,24.12,24.04,24.11,11400.0
2007-08-20 13:45:00,24.12,24.18,24.12,24.18,7700.0,24.12,24.18,24.12,24.18,7700.0
2007-08-20 13:50:00,24.18,24.21,24.16,24.21,12400.0,24.18,24.21,24.16,24.21,12400.0
2007-08-20 13:55:00,24.21,24.22,24.09,24.11,12600.0,24.21,24.22,24.09,24.11,12600.0
2007-08-20 14:00:00,24.12,24.14,24.02,24.02,12100.0,24.12,24.14,24.02,24.02,12100.0
2007-08-20 14:05:00,24.04,24.04,24.01,24.02,3800.0,24.04,24.04,24.01,24.02,3800.0
2007-08-20 14:10:00,24.02,24.04,24.01,24.03,11300.0,24.02,24.04,24.01,24.03,11300.0
2007-08-20 14:15:00,24.03,24.04,24.0,24.04,10200.0,24.03,24.04,24.0,24.04,10200.0
2007-08-20 14:20:00,24.05,24.13,24.04,24.13,10000.0,24.05,24.13,24.04,24.13,10000.0
2007-08-20 14:25:00,24.13,24.14,24.11,24.13,5000.0,24.13,24.14,24.11,24.13,5000.0
2007-08-20 14:30:00,24.13,24.19,24.13,24.17,8500.0,24.13,24.19,24.13,24.17,8500.0
2007-08-20 14:35:00,24.17,24.2,24.16,24.19,9100.0,24.17,24.2,24.16,24.19,9100.0
2007-08-20 14:40:00,24.19,24.2,24.13,24.17,11200.0,24.19,24.2,24.13,24.17,11200.0
2007-08-20 14:45:00,24.17,24.21,24.17,24.19,16000.0,24.17,24.21,24.17,24.19,16000.0
2007-08-20 14:50:00,24.2,24.23,24.2,24.22,7700.0,24.2,24.23,24.2,24.22,7700.0
2007-08-20 14:55:00,24.23,24.24,24.22,24.24,5200.0,24.23,24.24,24.22,24.24,5200.0
2007-08-20 15:00:00,24.24,24.34,24.23,24.33,14100.0,24.24,24.34,24.23,24.33,14100.0
2007-08-20 15:05:00,24.32,24.34,24.26,24.34,10900.0,24.32,24.34,24.26,24.34,10900.0
2007-08-20 15:10:00,24.35,24.42,24.35,24.41,8900.0,24.35,24.42,24.35,24.41,8900.0
2007-08-20 15:15:00,24.42,24.43,24.4,24.42,11500.0,24.42,24.43,24.4,24.42,11500.0
2007-08-20 15:20:00,24.42,24.44,24.39,24.44,15100.0,24.42,24.44,24.39,24.44,15100.0
2007-08-20 15:25:00,24.45,24.45,24.38,24.38,12600.0,24.45,24.45,24.38,24.38,12600.0
2007-08-20 15:30:00,24.39,24.4,24.27,24.29,13500.0,24.39,24.4,24.27,24.29,13500.0
2007-08-20 15:35:00,24.29,24.31,24.28,24.29,19100.0,24.29,24.31,24.28,24.29,19100.0
2007-08-20 15:40:00,24.29,24.38,24.29,24.37,15300.0,24.29,24.38,24.29,24.37,15300.0
2007-08-20 15:45:00,24.37,24.39,24.36,24.38,12200.0,24.37,24.39,24.36,24.38,12200.0
2007-08-20 15:50:00,24.39,24.4,24.26,24.31,22800.0,24.39,24.4,24.26,24.31,22800.0
2007-08-20 15:55:00,24.31,24.32,24.24,24.28,25300.0,24.31,24.32,24.24,24.28,25300.0
2007-08-21 09:30:00,24.5,24.8,24.5,24.8,25100.0,24.5,24.8,24.5,24.8,25100.0
2007-08-21 09:35:00,24.79,24.89,24.73,24.73,27700.0,24.79,24.89,24.73,24.73,27700.0
2007-08-21 09:40:00,24.73,24.76,24.67,24.67,15700.0,24.73,24.76,24.67,24.67,15700.0
2007-08-21 09:45:00,24.68,24.7,24.66,24.67,11400.0,24.68,24.7,24.66,24.67,11400.0
2007-08-21 09:50:00,24.68,25.0,24.67,24.87,65700.0,24.68,25.0,24.67,24.87,65700.0
2007-08-21 09:55:00,24.86,25.15,24.81,25.11,53300.0,24.86,25.15,24.81,25.11,53300.0
2007-08-21 10:00:00,25.15,25.15,24.97,24.99,25700.0,25.15,25.15,24.97,24.99,25700.0
2007-08-21 10:05:00,24.98,25.01,24.93,24.93,25000.0,24.98,25.01,24.93,24.93,25000.0
2007-08-21 10:10:00,24.9,24.9,24.8,24.81,21100.0,24.9,24.9,24.8,24.81,21100.0
2007-08-21 10:15:00,24.81,25.0,24.77,24.85,22900.0,24.81,25.0,24.77,24.85,22900.0
2007-08-21 10:20:00,24.87,24.96,24.87,24.94,9300.0,24.87,24.96,24.87,24.94,9300.0
2007-08-21 10:25:00,24.96,24.98,24.9,24.92,20700.0,24.96,24.98,24.9,24.92,20700.0
2007-08-21 10:30:00,24.92,24.93,24.9,24.92,11900.0,24.92,24.93,24.9,24.92,11900.0
2007-08-21 10:35:00,24.92,24.94,24.91,24.94,12200.0,24.92,24.94,24.91,24.94,12200.0
2007-08-21 10:40:00,24.93,24.96,24.92,24.96,16300.0,24.93,24.96,24.92,24.96,16300.0
2007-08-21 10:45:00,24.96,24.98,24.95,24.98,8300.0,24.96,24.98,24.95,24.98,8300.0
2007-08-21 10:50:00,24.97,25.0,24.96,24.99,9900.0,24.97,25.0,24.96,24.99,9900.0
2007-08-21 10:55:00,24.99,25.01,24.99,25.0,5700.0,24.99,25.01,24.99,25.0,5700.0
2007-08-21 11:00:00,25.01,25.02,24.99,25.01,11000.0,25.01,25.02,24.99,25.01,11000.0
2007-08-21 11:05:00,25.02,25.02,25.0,25.0,11900.0,25.02,25.02,25.0,25.0,11900.0
2007-08-21 11:10:00,24.99,25.03,24.99,25.0,9200.0,24.99,25.03,24.99,25.0,9200.0
2007-08-21 11:15:00,25.0,25.03,25.0,25.01,5100.0,25.0,25.03,25.0,25.01,5100.0
2007-08-21 11:20:00,25.02,25.03,25.0,25.0,9900.0,25.02,25.03,25.0,25.0,9900.0
2007-08-21 11:25:00,25.01,25.05,25.0,25.05,9900.0,25.01,25.05,25.0,25.05,9900.0
2007-08-21 11:30:00,25.05,25.09,25.04,25.09,4300.0,25.05,25.09,25.04,25.09,4300.0
2007-08-21 11:35:00,25.08,25.11,25.08,25.09,6800.0,25.08,25.11,25.08,25.09,6800.0
2007-08-21 11:40:00,25.09,25.1,25.08,25.1,7700.0,25.09,25.1,25.08,25.1,7700.0
2007-08-21 11:45:00,25.1,25.12,25.09,25.12,9600.0,25.1,25.12,25.09,25.12,9600.0
2007-08-21 11:50:00,25.12,25.12,25.09,25.12,19300.0,25.12,25.12,25.09,25.12,19300.0
2007-08-21 11:55:00,25.12,25.15,25.11,25.13,11100.0,25.12,25.15,25.11,25.13,11100.0
2007-08-21 12:00:00,25.15,25.15,25.12,25.12,9400.0,25.15,25.15,25.12,25.12,9400.0
2007-08-21 12:05:00,25.13,25.13,25.09,25.1,27500.0,25.13,25.13,25.09,25.1,27500.0
2007-08-21 12:10:00,25.1,25.12,25.06,25.1,15200.0,25.1,25.12,25.06,25.1,15200.0
2007-08-21 12:15:00,25.13,25.13,25.08,25.08,18900.0,25.13,25.13,25.08,25.08,18900.0
2007-08-21 12:20:00,25.12,25.12,25.02,25.02,18600.0,25.12,25.12,25.02,25.02,18600.0
2007-08-21 12:25:00,25.02,25.05,25.0,25.01,10400.0,25.02,25.05,25.0,25.01,10400.0
2007-08-21 12:30:00,25.01,25.05,24.99,25.05,38500.0,25.01,25.05,24.99,25.05,38500.0
2007-08-21 12:35:00,25.05,25.05,25.03,25.03,11900.0,25.05,25.05,25.03,25.03,11900.0
2007-08-21 12:40:00,25.04,25.05,24.98,25.02,22400.0,25.04,25.05,24.98,25.02,22400.0
2007-08-21 12:45:00,25.0,25.02,24.99,25.0,32500.0,25.0,25.02,24.99,25.0,32500.0
2007-08-21 12:50:00,25.0,25.03,25.0,25.02,17300.0,25.0,25.03,25.0,25.02,17300.0
2007-08-21 12:55:00,25.02,25.04,25.0,25.0,8700.0,25.02,25.04,25.0,25.0,8700.0
2007-08-21 13:00:00,25.03,25.05,25.0,25.03,10700.0,25.03,25.05,25.0,25.03,10700.0
2007-08-21 13:05:00,25.05,25.05,25.01,25.04,6500.0,25.05,25.05,25.01,25.04,6500.0
2007-08-21 13:10:00,25.04,25.05,25.02,25.05,7400.0,25.04,25.05,25.02,25.05,7400.0
2007-08-21 13:15:00,25.04,25.04,25.0,25.02,7600.0,25.04,25.04,25.0,25.02,7600.0
2007-08-21 13:20:00,25.01,25.02,24.98,25.01,13800.0,25.01,25.02,24.98,25.01,13800.0
2007-08-21 13:25:00,25.01,25.02,25.0,25.0,8100.0,25.01,25.02,25.0,25.0,8100.0
2007-08-21 13:30:00,25.02,25.02,25.0,25.0,18800.0,25.02,25.02,25.0,25.0,18800.0
2007-08-21 13:35:00,25.01,25.02,25.0,25.0,6900.0,25.01,25.02,25.0,25.0,6900.0
2007-08-21 13:40:00,25.0,25.0,25.0,25.0,10500.0,25.0,25.0,25.0,25.0,10500.0
2007-08-21 13:45:00,25.01,25.01,25.0,25.0,10500.0,25.01,25.01,25.0,25.0,10500.0
2007-08-21 13:50:00,25.0,25.01,24.99,24.99,14100.0,25.0,25.01,24.99,24.99,14100.0
2007-08-21 13:55:00,24.99,25.01,24.99,25.0,18600.0,24.99,25.01,24.99,25.0,18600.0
2007-08-21 14:00:00,25.0,25.03,25.0,25.02,13500.0,25.0,25.03,25.0,25.02,13500.0
2007-08-21 14:05:00,25.01,25.01,25.0,25.0,7700.0,25.01,25.01,25.0,25.0,7700.0
2007-08-21 14:10:00,25.0,25.0,25.0,25.0,7900.0,25.0,25.0,25.0,25.0,7900.0
2007-08-21 14:15:00,25.0,25.01,25.0,25.0,15100.0,25.0,25.01,25.0,25.0,15100.0
2007-08-21 14:20:00,25.01,25.01,25.0,25.0,23300.0,25.01,25.01,25.0,25.0,23300.0
2007-08-21 14:25:00,25.0,25.01,25.0,25.0,10400.0,25.0,25.01,25.0,25.0,10400.0
2007-08-21 14:30:00,25.0,25.02,24.96,24.98,22900.0,25.0,25.02,24.96,24.98,22900.0
2007-08-21 14:35:00,24.97,25.0,24.97,24.97,9000.0,24.97,25.0,24.97,24.97,9000.0
2007-08-21 14:40:00,24.97,24.98,24.97,24.98,15700.0,24.97,24.98,24.97,24.98,15700.0
2007-08-21 14:45:00,24.97,24.99,24.97,24.99,14000.0,24.97,24.99,24.97,24.99,14000.0
2007-08-21 14:50:00,24.99,24.99,24.95,24.95,17900.0,24.99,24.99,24.95,24.95,17900.0
2007-08-21 14:55:00,24.95,24.98,24.95,24.98,11500.0,24.95,24.98,24.95,24.98,11500.0
2007-08-21 15:00:00,24.98,25.0,24.97,24.99,30400.0,24.98,25.0,24.97,24.99,30400.0
2007-08-21 15:05:00,24.99,25.0,24.99,24.99,13200.0,24.99,25.0,24.99,24.99,13200.0
2007-08-21 15:10:00,24.99,25.0,24.99,24.99,17600.0,24.99,25.0,24.99,24.99,17600.0
2007-08-21 15:15:00,25.0,25.0,24.99,24.99,17900.0,25.0,25.0,24.99,24.99,17900.0
2007-08-21 15:20:00,24.99,25.01,24.98,25.0,34500.0,24.99,25.01,24.98,25.0,34500.0
2007-08-21 15:25:00,25.0,25.01,24.98,24.99,17900.0,25.0,25.01,24.98,24.99,17900.0
2007-08-21 15:30:00,24.99,25.01,24.98,25.0,19300.0,24.99,25.01,24.98,25.0,19300.0
2007-08-21 15:35:00,25.0,25.01,24.97,25.0,13300.0,25.0,25.01,24.97,25.0,13300.0
2007-08-21 15:40:00,25.0,25.02,25.0,25.01,28900.0,25.0,25.02,25.0,25.01,28900.0
2007-08-21 15:45:00,25.01,25.02,25.0,25.02,24300.0,25.01,25.02,25.0,25.02,24300.0
2007-08-21 15:50:00,25.02,25.03,24.98,24.98,19000.0,25.02,25.03,24.98,24.98,19000.0
2007-08-21 15:55:00,24.99,25.01,24.99,25.0,29000.0,24.99,25.01,24.99,25.0,29000.0
2007-08-22 09:30:00,25.32,25.5,25.27,25.3,50000.0,25.32,25.5,25.27,25.3,50000.0
2007-08-22 09:35:00,25.28,25.31,25.28,25.29,18800.0,25.28,25.31,25.28,25.29,18800.0
2007-08-22 09:40:00,25.28,25.29,25.27,25.27,18000.0,25.28,25.29,25.27,25.27,18000.0
2007-08-22 09:45:00,25.27,25.29,25.25,25.28,18800.0,25.27,25.29,25.25,25.28,18800.0
2007-08-22 09:50:00,25.28,25.4,25.26,25.31,27000.0,25.28,25.4,25.26,25.31,27000.0
2007-08-22 09:55:00,25.29,25.3,25.2,25.2,16500.0,25.29,25.3,25.2,25.2,16500.0
2007-08-22 10:00:00,25.16,25.25,25.1,25.1,20400.0,25.16,25.25,25.1,25.1,20400.0
2007-08-22 10:05:00,25.1,25.11,24.93,24.95,29400.0,25.1,25.11,24.93,24.95,29400.0
2007-08-22 10:10:00,24.97,24.97,24.91,24.91,7800.0,24.97,24.97,24.91,24.91,7800.0
2007-08-22 10:15:00,24.92,24.92,24.82,24.85,13900.0,24.92,24.92,24.82,24.85,13900.0
2007-08-22 10:20:00,24.85,24.9,24.84,24.9,26800.0,24.85,24.9,24.84,24.9,26800.0
2007-08-22 10:25:00,24.91,25.0,24.85,24.92,21800.0,24.91,25.0,24.85,24.92,21800.0
2007-08-22 10:30:00,24.92,25.07,24.9,25.07,23300.0,24.92,25.07,24.9,25.07,23300.0
2007-08-22 10:35:00,25.07,25.47,25.05,25.35,51500.0,25.07,25.47,25.05,25.35,51500.0
2007-08-22 10:40:00,25.34,25.34,25.2,25.31,17600.0,25.34,25.34,25.2,25.31,17600.0
2007-08-22 10:45:00,25.29,25.46,25.29,25.46,15900.0,25.29,25.46,25.29,25.46,15900.0
2007-08-22 10:50:00,25.48,25.66,25.38,25.38,35800.0,25.48,25.66,25.38,25.38,35800.0
2007-08-22 10:55:00,25.38,25.38,25.32,25.33,9100.0,25.38,25.38,25.32,25.33,9100.0
2007-08-22 11:00:00,25.35,25.4,25.34,25.38,21000.0,25.35,25.4,25.34,25.38,21000.0
2007-08-22 11:05:00,25.37,25.41,25.35,25.39,23800.0,25.37,25.41,25.35,25.39,23800.0
2007-08-22 11:10:00,25.39,25.4,25.33,25.34,20600.0,25.39,25.4,25.33,25.34,20600.0
2007-08-22 11:15:00,25.34,25.43,25.34,25.43,16900.0,25.34,25.43,25.34,25.43,16900.0
2007-08-22 11:20:00,25.44,25.44,25.39,25.4,17800.0,25.44,25.44,25.39,25.4,17800.0
2007-08-22 11:25:00,25.4,25.41,25.39,25.41,13000.0,25.4,25.41,25.39,25.41,13000.0
2007-08-22 11:30:00,25.41,25.48,25.41,25.48,14300.0,25.41,25.48,25.41,25.48,14300.0
2007-08-22 11:35:00,25.47,25.5,25.45,25.49,12300.0,25.47,25.5,25.45,25.49,12300.0
2007-08-22 11:40:00,25.48,25.53,25.42,25.51,11900.0,25.48,25.53,25.42,25.51,11900.0
2007-08-22 11:45:00,25.48,25.52,25.46,25.51,9500.0,25.48,25.52,25.46,25.51,9500.0
2007-08-22 11:50:00,25.5,25.52,25.42,25.46,9800.0,25.5,25.52,25.42,25.46,9800.0
2007-08-22 11:55:00,25.45,25.53,25.45,25.5,12000.0,25.45,25.53,25.45,25.5,12000.0
2007-08-22 12:00:00,25.48,25.56,25.48,25.56,10200.0,25.48,25.56,25.48,25.56,10200.0
2007-08-22 12:05:00,25.55,25.63,25.55,25.61,16900.0,25.55,25.63,25.55,25.61,16900.0
2007-08-22 12:10:00,25.6,25.62,25.55,25.55,11800.0,25.6,25.62,25.55,25.55,11800.0
2007-08-22 12:15:00,25.56,25.58,25.51,25.54,6100.0,25.56,25.58,25.51,25.54,6100.0
2007-08-22 12:20:00,25.55,25.55,25.45,25.45,6400.0,25.55,25.55,25.45,25.45,6400.0
2007-08-22 12:25:00,25.45,25.46,25.36,25.42,6900.0,25.45,25.46,25.36,25.42,6900.0
2007-08-22 12:30:00,25.43,25.43,25.37,25.39,9700.0,25.43,25.43,25.37,25.39,9700.0
2007-08-22 12:35:00,25.39,25.47,25.39,25.47,9200.0,25.39,25.47,25.39,25.47,9200.0
2007-08-22 12:40:00,25.45,25.46,25.42,25.46,4600.0,25.45,25.46,25.42,25.46,4600.0
2007-08-22 12:45:00,25.46,25.52,25.42,25.42,10700.0,25.46,25.52,25.42,25.42,10700.0
2007-08-22 12:50:00,25.42,25.44,25.34,25.37,6100.0,25.42,25.44,25.34,25.37,6100.0
2007-08-22 12:55:00,25.36,25.38,25.28,25.28,7300.0,25.36,25.38,25.28,25.28,7300.0
2007-08-22 13:00:00,25.29,25.41,25.29,25.4,10600.0,25.29,25.41,25.29,25.4,10600.0
2007-08-22 13:05:00,25.4,25.49,25.36,25.49,11300.0,25.4,25.49,25.36,25.49,11300.0
2007-08-22 13:10:00,25.48,25.48,25.44,25.44,5700.0,25.48,25.48,25.44,25.44,5700.0
2007-08-22 13:15:00,25.44,25.44,25.38,25.44,6400.0,25.44,25.44,25.38,25.44,6400.0
2007-08-22 13:20:00,25.45,25.49,25.45,25.49,7300.0,25.45,25.49,25.45,25.49,7300.0
2007-08-22 13:25:00,25.5,25.5,25.48,25.49,3500.0,25.5,25.5,25.48,25.49,3500.0
2007-08-22 13:30:00,25.49,25.52,25.48,25.5,6800.0,25.49,25.52,25.48,25.5,6800.0
2007-08-22 13:35:00,25.5,25.56,25.49,25.56,10500.0,25.5,25.56,25.49,25.56,10500.0
2007-08-22 13:40:00,25.55,25.56,25.46,25.5,7900.0,25.55,25.56,25.46,25.5,7900.0
2007-08-22 13:45:00,25.49,25.52,25.45,25.51,8600.0,25.49,25.52,25.45,25.51,8600.0
2007-08-22 13:50:00,25.5,25.59,25.5,25.55,18700.0,25.5,25.59,25.5,25.55,18700.0
2007-08-22 13:55:00,25.55,25.55,25.49,25.52,9900.0,25.55,25.55,25.49,25.52,9900.0
2007-08-22 14:00:00,25.52,25.52,25.5,25.5,4400.0,25.52,25.52,25.5,25.5,4400.0
2007-08-22 14:05:00,25.5,25.51,25.48,25.5,9600.0,25.5,25.51,25.48,25.5,9600.0
2007-08-22 14:10:00,25.51,25.52,25.51,25.51,11400.0,25.51,25.52,25.51,25.51,11400.0
2007-08-22 14:15:00,25.51,25.63,25.49,25.62,22400.0,25.51,25.63,25.49,25.62,22400.0
2007-08-22 14:20:00,25.61,25.68,25.58,25.64,38500.0,25.61,25.68,25.58,25.64,38500.0
2007-08-22 14:25:00,25.65,25.71,25.59,25.6,41200.0,25.65,25.71,25.59,25.6,41200.0
2007-08-22 14:30:00,25.6,25.64,25.59,25.59,10500.0,25.6,25.64,25.59,25.59,10500.0
2007-08-22 14:35:00,25.59,25.61,25.54,25.59,9700.0,25.59,25.61,25.54,25.59,9700.0
2007-08-22 14:40:00,25.61,25.61,25.57,25.58,6300.0,25.61,25.61,25.57,25.58,6300.0
2007-08-22 14:45:00,25.58,25.62,25.57,25.57,10100.0,25.58,25.62,25.57,25.57,10100.0
2007-08-22 14:50:00,25.58,25.63,25.57,25.58,10500.0,25.58,25.63,25.57,25.58,10500.0
2007-08-22 14:55:00,25.57,25.61,25.57,25.6,12500.0,25.57,25.61,25.57,25.6,12500.0
2007-08-22 15:00:00,25.61,25.61,25.59,25.6,6700.0,25.61,25.61,25.59,25.6,6700.0
2007-08-22 15:05:00,25.6,25.62,25.59,25.62,17800.0,25.6,25.62,25.59,25.62,17800.0
2007-08-22 15:10:00,25.61,25.63,25.61,25.63,9100.0,25.61,25.63,25.61,25.63,9100.0
2007-08-22 15:15:00,25.63,25.7,25.63,25.7,15200.0,25.63,25.7,25.63,25.7,15200.0
2007-08-22 15:20:00,25.7,25.72,25.69,25.69,15900.0,25.7,25.72,25.69,25.69,15900.0
2007-08-22 15:25:00,25.69,25.69,25.63,25.67,12900.0,25.69,25.69,25.63,25.67,12900.0
2007-08-22 15:30:00,25.67,25.72,25.67,25.72,11600.0,25.67,25.72,25.67,25.72,11600.0
2007-08-22 15:35:00,25.72,25.73,25.68,25.68,16700.0,25.72,25.73,25.68,25.68,16700.0
2007-08-22 15:40:00,25.69,25.69,25.62,25.68,15600.0,25.69,25.69,25.62,25.68,15600.0
2007-08-22 15:45:00,25.67,25.72,25.67,25.72,34600.0,25.67,25.72,25.67,25.72,34600.0
2007-08-22 15:50:00,25.71,25.75,25.69,25.69,32200.0,25.71,25.75,25.69,25.69,32200.0
2007-08-22 15:55:00,25.69,25.75,25.69,25.75,30100.0,25.69,25.75,25.69,25.75,30100.0
2007-08-23 09:30:00,25.82,26.0,25.74,25.92,57200.0,25.82,26.0,25.74,25.92,57200.0
2007-08-23 09:35:00,25.93,25.93,25.68,25.71,70000.0,25.93,25.93,25.68,25.71,70000.0
2007-08-23 09:40:00,25.72,25.72,25.53,25.54,45200.0,25.72,25.72,25.53,25.54,45200.0
2007-08-23 09:45:00,25.54,25.54,25.48,25.49,31400.0,25.54,25.54,25.48,25.49,31400.0
2007-08-23 09:50:00,25.49,25.5,25.43,25.43,35700.0,25.49,25.5,25.43,25.43,35700.0
2007-08-23 09:55:00,25.44,25.5,25.38,25.5,18100.0,25.44,25.5,25.38,25.5,18100.0
2007-08-23 10:00:00,25.5,25.5,25.46,25.49,24500.0,25.5,25.5,25.46,25.49,24500.0
2007-08-23 10:05:00,25.5,25.51,25.46,25.46,37800.0,25.5,25.51,25.46,25.46,37800.0
2007-08-23 10:10:00,25.46,25.46,25.42,25.43,22500.0,25.46,25.46,25.42,25.43,22500.0
2007-08-23 10:15:00,25.43,25.43,25.26,25.31,38400.0,25.43,25.43,25.26,25.31,38400.0
2007-08-23 10:20:00,25.32,25.35,25.1,25.35,78700.0,25.32,25.35,25.1,25.35,78700.0
2007-08-23 10:25:00,25.34,25.47,25.31,25.44,20000.0,25.34,25.47,25.31,25.44,20000.0
2007-08-23 10:30:00,25.44,25.63,25.43,25.59,46700.0,25.44,25.63,25.43,25.59,46700.0
2007-08-23 10:35:00,25.6,25.8,25.57,25.79,34100.0,25.6,25.8,25.57,25.79,34100.0
2007-08-23 10:40:00,25.78,25.86,25.65,25.69,51500.0,25.78,25.86,25.65,25.69,51500.0
2007-08-23 10:45:00,25.7,25.97,25.7,25.94,35700.0,25.7,25.97,25.7,25.94,35700.0
2007-08-23 10:50:00,25.95,26.0,25.94,25.95,43500.0,25.95,26.0,25.94,25.95,43500.0
2007-08-23 10:55:00,25.95,26.08,25.9,26.08,35200.0,25.95,26.08,25.9,26.08,35200.0
2007-08-23 11:00:00,26.07,26.25,26.06,26.09,51300.0,26.07,26.25,26.06,26.09,51300.0
2007-08-23 11:05:00,26.09,26.12,26.05,26.12,19700.0,26.09,26.12,26.05,26.12,19700.0
2007-08-23 11:10:00,26.12,26.13,26.06,26.09,27300.0,26.12,26.13,26.06,26.09,27300.0
2007-08-23 11:15:00,26.1,26.11,26.04,26.11,24700.0,26.1,26.11,26.04,26.11,24700.0
2007-08-23 11:20:00,26.12,26.18,26.08,26.18,34600.0,26.12,26.18,26.08,26.18,34600.0
2007-08-23 11:25:00,26.17,26.18,26.09,26.09,29700.0,26.17,26.18,26.09,26.09,29700.0
2007-08-23 11:30:00,26.08,26.18,26.08,26.18,24400.0,26.08,26.18,26.08,26.18,24400.0
2007-08-23 11:35:00,26.18,26.5,26.17,26.49,53500.0,26.18,26.5,26.17,26.49,53500.0
2007-08-23 11:40:00,26.47,26.5,26.42,26.47,29600.0,26.47,26.5,26.42,26.47,29600.0
2007-08-23 11:45:00,26.48,26.48,26.37,26.38,29000.0,26.48,26.48,26.37,26.38,29000.0
2007-08-23 11:50:00,26.37,26.37,26.28,26.31,22100.0,26.37,26.37,26.28,26.31,22100.0
2007-08-23 11:55:00,26.32,26.47,26.3,26.44,26300.0,26.32,26.47,26.3,26.44,26300.0
2007-08-23 12:00:00,26.45,26.47,26.42,26.42,17900.0,26.45,26.47,26.42,26.42,17900.0
2007-08-23 12:05:00,26.42,26.49,26.42,26.46,25800.0,26.42,26.49,26.42,26.46,25800.0
2007-08-23 12:10:00,26.48,26.49,26.47,26.47,20100.0,26.48,26.49,26.47,26.47,20100.0
2007-08-23 12:15:00,26.48,26.49,26.45,26.47,11700.0,26.48,26.49,26.45,26.47,11700.0
2007-08-23 12:20:00,26.48,26.63,26.47,26.54,50700.0,26.48,26.63,26.47,26.54,50700.0
2007-08-23 12:25:00,26.54,26.54,26.49,26.52,8400.0,26.54,26.54,26.49,26.52,8400.0
2007-08-23 12:30:00,26.5,26.61,26.5,26.61,13900.0,26.5,26.61,26.5,26.61,13900.0
2007-08-23 12:35:00,26.61,26.64,26.6,26.62,25400.0,26.61,26.64,26.6,26.62,25400.0
2007-08-23 12:40:00,26.62,26.72,26.62,26.71,20800.0,26.62,26.72,26.62,26.71,20800.0
2007-08-23 12:45:00,26.71,26.73,26.67,26.73,20200.0,26.71,26.73,26.67,26.73,20200.0
2007-08-23 12:50:00,26.72,26.72,26.63,26.64,28600.0,26.72,26.72,26.63,26.64,28600.0
2007-08-23 12:55:00,26.63,26.64,26.6,26.61,13800.0,26.63,26.64,26.6,26.61,13800.0
2007-08-23 13:00:00,26.61,26.65,26.61,26.65,27000.0,26.61,26.65,26.61,26.65,27000.0
2007-08-23 13:05:00,26.66,26.66,26.6,26.61,37700.0,26.66,26.66,26.6,26.61,37700.0
2007-08-23 13:10:00,26.6,26.67,26.6,26.66,34500.0,26.6,26.67,26.6,26.66,34500.0
2007-08-23 13:15:00,26.66,26.66,26.62,26.62,11200.0,26.66,26.66,26.62,26.62,11200.0
2007-08-23 13:20:00,26.63,26.63,26.58,26.58,29700.0,26.63,26.63,26.58,26.58,29700.0
2007-08-23 13:25:00,26.58,26.63,26.58,26.63,20300.0,26.58,26.63,26.58,26.63,20300.0
2007-08-23 13:30:00,26.62,26.74,26.61,26.69,54800.0,26.62,26.74,26.61,26.69,54800.0
2007-08-23 13:35:00,26.69,26.84,26.69,26.83,40200.0,26.69,26.84,26.69,26.83,40200.0
2007-08-23 13:40:00,26.83,26.93,26.83,26.88,29400.0,26.83,26.93,26.83,26.88,29400.0
2007-08-23 13:45:00,26.88,26.89,26.86,26.88,12000.0,26.88,26.89,26.86,26.88,12000.0
2007-08-23 13:50:00,26.87,26.88,26.85,26.87,23400.0,26.87,26.88,26.85,26.87,23400.0
2007-08-23 13:55:00,26.87,26.88,26.85,26.88,20500.0,26.87,26.88,26.85,26.88,20500.0
2007-08-23 14:00:00,26.87,26.98,26.87,26.97,22600.0,26.87,26.98,26.87,26.97,22600.0
2007-08-23 14:05:00,26.96,27.07,26.96,27.07,37600.0,26.96,27.07,26.96,27.07,37600.0
2007-08-23 14:10:00,27.08,27.09,27.02,27.02,63400.0,27.08,27.09,27.02,27.02,63400.0
2007-08-23 14:15:00,27.02,27.06,26.97,27.02,30400.0,27.02,27.06,26.97,27.02,30400.0
2007-08-23 14:20:00,27.02,27.06,27.02,27.04,29700.0,27.02,27.06,27.02,27.04,29700.0
2007-08-23 14:25:00,27.03,27.1,27.03,27.1,18600.0,27.03,27.1,27.03,27.1,18600.0
2007-08-23 14:30:00,27.1,27.25,27.1,27.23,60200.0,27.1,27.25,27.1,27.23,60200.0
2007-08-23 14:35:00,27.23,27.33,27.23,27.31,49500.0,27.23,27.33,27.23,27.31,49500.0
2007-08-23 14:40:00,27.3,27.3,27.23,27.26,53300.0,27.3,27.3,27.23,27.26,53300.0
2007-08-23 14:45:00,27.26,27.27,27.12,27.17,46500.0,27.26,27.27,27.12,27.17,46500.0
2007-08-23 14:50:00,27.18,27.19,27.02,27.02,75300.0,27.18,27.19,27.02,27.02,75300.0
2007-08-23 14:55:00,27.03,27.06,26.95,27.02,64100.0,27.03,27.06,26.95,27.02,64100.0
2007-08-23 15:00:00,27.01,27.05,26.89,26.97,33200.0,27.01,27.05,26.89,26.97,33200.0
2007-08-23 15:05:00,26.95,26.96,26.86,26.88,28100.0,26.95,26.96,26.86,26.88,28100.0
2007-08-23 15:10:00,26.88,26.97,26.88,26.94,19400.0,26.88,26.97,26.88,26.94,19400.0
2007-08-23 15:15:00,26.94,26.94,26.85,26.85,40900.0,26.94,26.94,26.85,26.85,40900.0
2007-08-23 15:20:00,26.86,26.86,26.82,26.85,52200.0,26.86,26.86,26.82,26.85,52200.0
2007-08-23 15:25:00,26.85,26.86,26.81,26.82,43200.0,26.85,26.86,26.81,26.82,43200.0
2007-08-23 15:30:00,26.82,26.86,26.82,26.83,62200.0,26.82,26.86,26.82,26.83,62200.0
2007-08-23 15:35:00,26.83,26.84,26.67,26.7,126200.0,26.83,26.84,26.67,26.7,126200.0
2007-08-23 15:40:00,26.7,26.96,26.69,26.93,30400.0,26.7,26.96,26.69,26.93,30400.0
2007-08-23 15:45:00,26.94,27.0,26.91,27.0,35300.0,26.94,27.0,26.91,27.0,35300.0
2007-08-23 15:50:00,27.0,27.07,26.98,26.99,136000.0,27.0,27.07,26.98,26.99,136000.0
2007-08-23 15:55:00,27.0,27.0,26.91,26.95,50700.0,27.0,27.0,26.91,26.95,50700.0
2007-08-24 09:30:00,26.76,26.89,26.76,26.88,31900.0,26.76,26.89,26.76,26.88,31900.0
2007-08-24 09:35:00,26.87,26.87,26.79,26.8,45300.0,26.87,26.87,26.79,26.8,45300.0
2007-08-24 09:40:00,26.8,26.81,26.73,26.76,17600.0,26.8,26.81,26.73,26.76,17600.0
2007-08-24 09:45:00,26.75,26.76,26.72,26.73,45000.0,26.75,26.76,26.72,26.73,45000.0
2007-08-24 09:50:00,26.73,26.74,26.72,26.72,33800.0,26.73,26.74,26.72,26.72,33800.0
2007-08-24 09:55:00,26.72,26.73,26.72,26.72,12300.0,26.72,26.73,26.72,26.72,12300.0
2007-08-24 10:00:00,26.72,26.8,26.72,26.78,58300.0,26.72,26.8,26.72,26.78,58300.0
2007-08-24 10:05:00,26.78,26.8,26.75,26.76,41500.0,26.78,26.8,26.75,26.76,41500.0
2007-08-24 10:10:00,26.75,26.76,26.72,26.72,45800.0,26.75,26.76,26.72,26.72,45800.0
2007-08-24 10:15:00,26.72,26.73,26.7,26.71,24300.0,26.72,26.73,26.7,26.71,24300.0
2007-08-24 10:20:00,26.71,26.71,26.67,26.67,23500.0,26.71,26.71,26.67,26.67,23500.0
2007-08-24 10:25:00,26.68,26.79,26.68,26.79,11300.0,26.68,26.79,26.68,26.79,11300.0
2007-08-24 10:30:00,26.79,26.79,26.7,26.7,22900.0,26.79,26.79,26.7,26.7,22900.0
2007-08-24 10:35:00,26.71,26.75,26.7,26.73,19800.0,26.71,26.75,26.7,26.73,19800.0
2007-08-24 10:40:00,26.73,26.78,26.73,26.75,11400.0,26.73,26.78,26.73,26.75,11400.0
2007-08-24 10:45:00,26.75,26.76,26.74,26.74,10000.0,26.75,26.76,26.74,26.74,10000.0
2007-08-24 10:50:00,26.74,26.8,26.71,26.79,25600.0,26.74,26.8,26.71,26.79,25600.0
2007-08-24 10:55:00,26.79,26.8,26.71,26.71,23400.0,26.79,26.8,26.71,26.71,23400.0
2007-08-24 11:00:00,26.71,26.79,26.67,26.74,59600.0,26.71,26.79,26.67,26.74,59600.0
2007-08-24 11:05:00,26.74,26.81,26.71,26.8,25900.0,26.74,26.81,26.71,26.8,25900.0
2007-08-24 11:10:00,26.8,26.8,26.7,26.7,10800.0,26.8,26.8,26.7,26.7,10800.0
2007-08-24 11:15:00,26.72,26.78,26.72,26.76,8700.0,26.72,26.78,26.72,26.76,8700.0
2007-08-24 11:20:00,26.76,26.78,26.75,26.76,6900.0,26.76,26.78,26.75,26.76,6900.0
2007-08-24 11:25:00,26.77,26.81,26.76,26.79,17200.0,26.77,26.81,26.76,26.79,17200.0
2007-08-24 11:30:00,26.79,26.8,26.78,26.79,14500.0,26.79,26.8,26.78,26.79,14500.0
2007-08-24 11:35:00,26.8,26.87,26.79,26.87,46600.0,26.8,26.87,26.79,26.87,46600.0
2007-08-24 11:40:00,26.85,26.88,26.85,26.88,5700.0,26.85,26.88,26.85,26.88,5700.0
2007-08-24 11:45:00,26.88,26.88,26.86,26.87,7100.0,26.88,26.88,26.86,26.87,7100.0
2007-08-24 11:50:00,26.88,26.99,26.88,26.91,44500.0,26.88,26.99,26.88,26.91,44500.0
2007-08-24 11:55:00,26.92,26.94,26.85,26.92,14800.0,26.92,26.94,26.85,26.92,14800.0
2007-08-24 12:00:00,26.93,26.96,26.88,26.96,18600.0,26.93,26.96,26.88,26.96,18600.0
2007-08-24 12:05:00,26.97,26.97,26.92,26.93,4400.0,26.97,26.97,26.92,26.93,4400.0
2007-08-24 12:10:00,26.92,26.97,26.89,26.91,22200.0,26.92,26.97,26.89,26.91,22200.0
2007-08-24 12:15:00,26.92,26.99,26.91,26.99,9400.0,26.92,26.99,26.91,26.99,9400.0
2007-08-24 12:20:00,27.0,27.1,26.99,27.0,32600.0,27.0,27.1,26.99,27.0,32600.0
2007-08-24 12:25:00,26.99,27.01,26.97,26.99,14700.0,26.99,27.01,26.97,26.99,14700.0
2007-08-24 12:30:00,27.0,27.0,26.94,26.99,5500.0,27.0,27.0,26.94,26.99,5500.0
2007-08-24 12:35:00,26.99,27.0,26.97,26.97,4700.0,26.99,27.0,26.97,26.97,4700.0
2007-08-24 12:40:00,26.97,26.97,26.91,26.91,4200.0,26.97,26.97,26.91,26.91,4200.0
2007-08-24 12:45:00,26.93,26.93,26.91,26.91,9200.0,26.93,26.93,26.91,26.91,9200.0
2007-08-24 12:50:00,26.91,26.92,26.9,26.92,5900.0,26.91,26.92,26.9,26.92,5900.0
2007-08-24 12:55:00,26.92,26.94,26.92,26.92,5600.0,26.92,26.94,26.92,26.92,5600.0
2007-08-24 13:00:00,26.92,26.96,26.92,26.96,8400.0,26.92,26.96,26.92,26.96,8400.0
2007-08-24 13:05:00,26.96,26.97,26.91,26.92,7900.0,26.96,26.97,26.91,26.92,7900.0
2007-08-24 13:10:00,26.92,26.98,26.92,26.98,4800.0,26.92,26.98,26.92,26.98,4800.0
2007-08-24 13:15:00,26.98,26.99,26.97,26.98,10500.0,26.98,26.99,26.97,26.98,10500.0
2007-08-24 13:20:00,26.99,26.99,26.94,26.96,8100.0,26.99,26.99,26.94,26.96,8100.0
2007-08-24 13:25:00,26.95,26.98,26.95,26.97,9100.0,26.95,26.98,26.95,26.97,9100.0
2007-08-24 13:30:00,26.98,26.98,26.97,26.98,9100.0,26.98,26.98,26.97,26.98,9100.0
2007-08-24 13:35:00,26.98,26.99,26.98,26.98,9500.0,26.98,26.99,26.98,26.98,9500.0
2007-08-24 13:40:00,26.99,26.99,26.96,26.97,14500.0,26.99,26.99,26.96,26.97,14500.0
2007-08-24 13:45:00,26.98,27.0,26.97,26.98,12900.0,26.98,27.0,26.97,26.98,12900.0
2007-08-24 13:50:00,26.98,27.0,26.98,26.99,9800.0,26.98,27.0,26.98,26.99,9800.0
2007-08-24 13:55:00,26.99,27.0,26.98,26.99,6300.0,26.99,27.0,26.98,26.99,6300.0
2007-08-24 14:00:00,26.98,26.99,26.97,26.97,16400.0,26.98,26.99,26.97,26.97,16400.0
2007-08-24 14:05:00,26.97,26.98,26.95,26.95,18100.0,26.97,26.98,26.95,26.95,18100.0
2007-08-24 14:10:00,26.95,26.96,26.93,26.95,23100.0,26.95,26.96,26.93,26.95,23100.0
2007-08-24 14:15:00,26.95,26.97,26.95,26.97,6900.0,26.95,26.97,26.95,26.97,6900.0
2007-08-24 14:20:00,26.97,26.97,26.94,26.94,8400.0,26.97,26.97,26.94,26.94,8400.0
2007-08-24 14:25:00,26.94,26.99,26.94,26.99,15100.0,26.94,26.99,26.94,26.99,15100.0
2007-08-24 14:30:00,26.98,26.99,26.97,26.98,9300.0,26.98,26.99,26.97,26.98,9300.0
2007-08-24 14:35:00,26.98,27.01,26.98,27.0,39800.0,26.98,27.01,26.98,27.0,39800.0
2007-08-24 14:40:00,27.01,27.01,26.99,27.01,11200.0,27.01,27.01,26.99,27.01,11200.0
2007-08-24 14:45:00,27.01,27.03,27.0,27.0,27800.0,27.01,27.03,27.0,27.0,27800.0
2007-08-24 14:50:00,27.01,27.1,27.01,27.08,92800.0,27.01,27.1,27.01,27.08,92800.0
2007-08-24 14:55:00,27.07,27.07,27.0,27.04,39900.0,27.07,27.07,27.0,27.04,39900.0
2007-08-24 15:00:00,27.04,27.04,27.02,27.02,25600.0,27.04,27.04,27.02,27.02,25600.0
2007-08-24 15:05:00,27.02,27.03,26.96,26.97,27200.0,27.02,27.03,26.96,26.97,27200.0
2007-08-24 15:10:00,26.96,26.99,26.96,26.99,10300.0,26.96,26.99,26.96,26.99,10300.0
2007-08-24 15:15:00,26.98,27.06,26.98,27.06,35700.0,26.98,27.06,26.98,27.06,35700.0
2007-08-24 15:20:00,27.06,27.07,27.04,27.06,23400.0,27.06,27.07,27.04,27.06,23400.0
2007-08-24 15:25:00,27.06,27.08,27.06,27.07,90200.0,27.06,27.08,27.06,27.07,90200.0
2007-08-24 15:30:00,27.06,27.09,27.06,27.07,19500.0,27.06,27.09,27.06,27.07,19500.0
2007-08-24 15:35:00,27.07,27.1,27.07,27.09,8000.0,27.07,27.1,27.07,27.09,8000.0
2007-08-24 15:40:00,27.09,27.1,27.02,27.03,15000.0,27.09,27.1,27.02,27.03,15000.0
2007-08-24 15:45:00,27.03,27.06,27.01,27.01,58400.0,27.03,27.06,27.01,27.01,58400.0
2007-08-24 15:50:00,27.01,27.03,26.97,26.99,40000.0,27.01,27.03,26.97,26.99,40000.0
2007-08-24 15:55:00,26.99,27.09,26.98,27.05,80700.0,26.99,27.09,26.98,27.05,80700.0
2007-08-27 09:30:00,26.95,26.95,26.8,26.81,10400.0,26.95,26.95,26.8,26.81,10400.0
2007-08-27 09:35:00,26.78,27.0,26.77,26.99,22200.0,26.78,27.0,26.77,26.99,22200.0
2007-08-27 09:40:00,27.0,27.12,26.93,26.97,113400.0,27.0,27.12,26.93,26.97,113400.0
2007-08-27 09:45:00,26.97,27.08,26.97,27.08,55900.0,26.97,27.08,26.97,27.08,55900.0
2007-08-27 09:50:00,27.08,27.09,27.0,27.02,7100.0,27.08,27.09,27.0,27.02,7100.0
2007-08-27 09:55:00,27.02,27.02,27.0,27.01,4900.0,27.02,27.02,27.0,27.01,4900.0
2007-08-27 10:00:00,27.02,27.04,26.99,26.99,20300.0,27.02,27.04,26.99,26.99,20300.0
2007-08-27 10:05:00,27.0,27.03,27.0,27.03,12500.0,27.0,27.03,27.0,27.03,12500.0
2007-08-27 10:10:00,27.02,27.02,27.0,27.0,12200.0,27.02,27.02,27.0,27.0,12200.0
2007-08-27 10:15:00,27.0,27.11,27.0,27.1,21900.0,27.0,27.11,27.0,27.1,21900.0
2007-08-27 10:20:00,27.1,27.1,27.02,27.04,9200.0,27.1,27.1,27.02,27.04,9200.0
2007-08-27 10:25:00,27.03,27.05,27.01,27.05,11600.0,27.03,27.05,27.01,27.05,11600.0
2007-08-27 10:30:00,27.04,27.05,27.0,27.01,11200.0,27.04,27.05,27.0,27.01,11200.0
2007-08-27 10:35:00,27.01,27.01,26.98,26.99,18700.0,27.01,27.01,26.98,26.99,18700.0
2007-08-27 10:40:00,26.99,27.0,26.97,26.99,7600.0,26.99,27.0,26.97,26.99,7600.0
2007-08-27 10:45:00,26.99,26.99,26.97,26.99,11600.0,26.99,26.99,26.97,26.99,11600.0
2007-08-27 10:50:00,26.99,27.0,26.98,26.99,7200.0,26.99,27.0,26.98,26.99,7200.0
2007-08-27 10:55:00,26.99,27.0,26.99,27.0,4800.0,26.99,27.0,26.99,27.0,4800.0
2007-08-27 11:00:00,27.0,27.0,26.99,27.0,5000.0,27.0,27.0,26.99,27.0,5000.0
2007-08-27 11:05:00,26.99,27.0,26.97,26.97,17700.0,26.99,27.0,26.97,26.97,17700.0
2007-08-27 11:10:00,26.98,26.98,26.97,26.98,7500.0,26.98,26.98,26.97,26.98,7500.0
2007-08-27 11:15:00,26.97,27.0,26.96,27.0,25300.0,26.97,27.0,26.96,27.0,25300.0
2007-08-27 11:20:00,27.0,27.0,27.0,27.0,16000.0,27.0,27.0,27.0,27.0,16000.0
2007-08-27 11:25:00,27.0,27.02,26.97,26.98,20200.0,27.0,27.02,26.97,26.98,20200.0
2007-08-27 11:30:00,26.97,26.97,26.94,26.95,10100.0,26.97,26.97,26.94,26.95,10100.0
2007-08-27 11:35:00,26.95,27.0,26.95,27.0,9200.0,26.95,27.0,26.95,27.0,9200.0
2007-08-27 11:40:00,26.99,27.01,26.99,27.0,10800.0,26.99,27.01,26.99,27.0,10800.0
2007-08-27 11:45:00,27.0,27.01,26.99,26.99,13200.0,27.0,27.01,26.99,26.99,13200.0
2007-08-27 11:50:00,26.99,27.0,26.97,26.97,6300.0,26.99,27.0,26.97,26.97,6300.0
2007-08-27 11:55:00,26.98,26.98,26.97,26.97,10300.0,26.98,26.98,26.97,26.97,10300.0
2007-08-27 12:00:00,26.97,26.98,26.97,26.97,6300.0,26.97,26.98,26.97,26.97,6300.0
2007-08-27 12:05:00,26.97,26.98,26.97,26.98,11800.0,26.97,26.98,26.97,26.98,11800.0
2007-08-27 12:10:00,26.97,27.0,26.97,27.0,12100.0,26.97,27.0,26.97,27.0,12100.0
2007-08-27 12:15:00,27.0,27.03,26.99,27.02,13400.0,27.0,27.03,26.99,27.02,13400.0
2007-08-27 12:20:00,27.02,27.04,27.02,27.04,3300.0,27.02,27.04,27.02,27.04,3300.0
2007-08-27 12:25:00,27.04,27.05,27.04,27.05,5800.0,27.04,27.05,27.04,27.05,5800.0
2007-08-27 12:30:00,27.04,27.07,27.04,27.06,10600.0,27.04,27.07,27.04,27.06,10600.0
2007-08-27 12:35:00,27.06,27.07,27.0,27.0,36500.0,27.06,27.07,27.0,27.0,36500.0
2007-08-27 12:40:00,27.01,27.01,27.0,27.0,7000.0,27.01,27.01,27.0,27.0,7000.0
2007-08-27 12:45:00,27.0,27.05,27.0,27.01,20200.0,27.0,27.05,27.0,27.01,20200.0
2007-08-27 12:50:00,27.01,27.01,27.0,27.0,2000.0,27.01,27.01,27.0,27.0,2000.0
2007-08-27 12:55:00,27.0,27.02,27.0,27.01,10900.0,27.0,27.02,27.0,27.01,10900.0
2007-08-27 13:00:00,27.0,27.04,27.0,27.03,15100.0,27.0,27.04,27.0,27.03,15100.0
2007-08-27 13:05:00,27.04,27.06,27.0,27.05,50900.0,27.04,27.06,27.0,27.05,50900.0
2007-08-27 13:10:00,27.05,27.05,27.03,27.04,7300.0,27.05,27.05,27.03,27.04,7300.0
2007-08-27 13:15:00,27.03,27.04,27.02,27.03,6500.0,27.03,27.04,27.02,27.03,6500.0
2007-08-27 13:20:00,27.02,27.03,27.02,27.02,4000.0,27.02,27.03,27.02,27.02,4000.0
2007-08-27 13:25:00,27.02,27.02,27.0,27.01,8700.0,27.02,27.02,27.0,27.01,8700.0
2007-08-27 13:30:00,27.01,27.05,27.01,27.05,10700.0,27.01,27.05,27.01,27.05,10700.0
2007-08-27 13:35:00,27.06,27.07,27.04,27.05,6800.0,27.06,27.07,27.04,27.05,6800.0
2007-08-27 13:40:00,27.05,27.08,27.04,27.08,5400.0,27.05,27.08,27.04,27.08,5400.0
2007-08-27 13:45:00,27.08,27.08,27.07,27.08,35300.0,27.08,27.08,27.07,27.08,35300.0
2007-08-27 13:50:00,27.09,27.09,27.05,27.05,12500.0,27.09,27.09,27.05,27.05,12500.0
2007-08-27 13:55:00,27.05,27.05,27.03,27.05,9100.0,27.05,27.05,27.03,27.05,9100.0
2007-08-27 14:00:00,27.05,27.09,27.05,27.05,12100.0,27.05,27.09,27.05,27.05,12100.0
2007-08-27 14:05:00,27.06,27.1,27.05,27.08,32700.0,27.06,27.1,27.05,27.08,32700.0
2007-08-27 14:10:00,27.07,27.13,27.07,27.12,17200.0,27.07,27.13,27.07,27.12,17200.0
2007-08-27 14:15:00,27.12,27.12,27.05,27.08,12100.0,27.12,27.12,27.05,27.08,12100.0
2007-08-27 14:20:00,27.08,27.1,27.08,27.09,5600.0,27.08,27.1,27.08,27.09,5600.0
2007-08-27 14:25:00,27.1,27.1,27.08,27.1,14500.0,27.1,27.1,27.08,27.1,14500.0
2007-08-27 14:30:00,27.1,27.12,27.09,27.12,15100.0,27.1,27.12,27.09,27.12,15100.0
2007-08-27 14:35:00,27.12,27.15,27.12,27.15,10400.0,27.12,27.15,27.12,27.15,10400.0
2007-08-27 14:40:00,27.15,27.15,27.14,27.14,4200.0,27.15,27.15,27.14,27.14,4200.0
2007-08-27 14:45:00,27.15,27.16,27.12,27.13,16300.0,27.15,27.16,27.12,27.13,16300.0
2007-08-27 14:50:00,27.13,27.16,27.11,27.12,43900.0,27.13,27.16,27.11,27.12,43900.0
2007-08-27 14:55:00,27.12,27.14,27.07,27.09,21000.0,27.12,27.14,27.07,27.09,21000.0
2007-08-27 15:00:00,27.08,27.09,27.07,27.09,5700.0,27.08,27.09,27.07,27.09,5700.0
2007-08-27 15:05:00,27.1,27.1,27.09,27.09,3800.0,27.1,27.1,27.09,27.09,3800.0
2007-08-27 15:10:00,27.09,27.11,27.09,27.11,10700.0,27.09,27.11,27.09,27.11,10700.0
2007-08-27 15:15:00,27.11,27.12,27.07,27.08,14700.0,27.11,27.12,27.07,27.08,14700.0
2007-08-27 15:20:00,27.07,27.1,27.06,27.09,6600.0,27.07,27.1,27.06,27.09,6600.0
2007-08-27 15:25:00,27.1,27.11,27.09,27.1,12200.0,27.1,27.11,27.09,27.1,12200.0
2007-08-27 15:30:00,27.09,27.11,27.07,27.1,30100.0,27.09,27.11,27.07,27.1,30100.0
2007-08-27 15:35:00,27.1,27.14,27.07,27.14,79500.0,27.1,27.14,27.07,27.14,79500.0
2007-08-27 15:40:00,27.13,27.14,27.11,27.12,17000.0,27.13,27.14,27.11,27.12,17000.0
2007-08-27 15:45:00,27.13,27.15,27.09,27.12,32400.0,27.13,27.15,27.09,27.12,32400.0
2007-08-27 15:50:00,27.13,27.14,27.06,27.09,27800.0,27.13,27.14,27.06,27.09,27800.0
2007-08-27 15:55:00,27.09,27.09,27.04,27.04,46800.0,27.09,27.09,27.04,27.04,46800.0
2007-08-28 09:30:00,26.86,26.98,26.86,26.94,14000.0,26.86,26.98,26.86,26.94,14000.0
2007-08-28 09:35:00,26.95,27.0,26.9,26.99,20500.0,26.95,27.0,26.9,26.99,20500.0
2007-08-28 09:40:00,26.99,26.99,26.92,26.92,8100.0,26.99,26.99,26.92,26.92,8100.0
2007-08-28 09:45:00,26.9,26.9,26.72,26.82,15800.0,26.9,26.9,26.72,26.82,15800.0
2007-08-28 09:50:00,26.83,26.92,26.78,26.86,23300.0,26.83,26.92,26.78,26.86,23300.0
2007-08-28 09:55:00,26.86,26.91,26.85,26.85,7100.0,26.86,26.91,26.85,26.85,7100.0
2007-08-28 10:00:00,26.86,26.9,26.78,26.8,9500.0,26.86,26.9,26.78,26.8,9500.0
2007-08-28 10:05:00,26.8,26.92,26.8,26.86,10000.0,26.8,26.92,26.8,26.86,10000.0
2007-08-28 10:10:00,26.86,26.86,26.8,26.81,26800.0,26.86,26.86,26.8,26.81,26800.0
2007-08-28 10:15:00,26.8,26.86,26.78,26.85,8700.0,26.8,26.86,26.78,26.85,8700.0
2007-08-28 10:20:00,26.86,26.93,26.81,26.82,8200.0,26.86,26.93,26.81,26.82,8200.0
2007-08-28 10:25:00,26.82,26.98,26.82,26.91,54100.0,26.82,26.98,26.82,26.91,54100.0
2007-08-28 10:30:00,26.91,26.96,26.89,26.94,11700.0,26.91,26.96,26.89,26.94,11700.0
2007-08-28 10:35:00,26.94,26.97,26.92,26.96,10100.0,26.94,26.97,26.92,26.96,10100.0
2007-08-28 10:40:00,26.95,27.04,26.94,26.97,24700.0,26.95,27.04,26.94,26.97,24700.0
2007-08-28 10:45:00,26.98,27.07,26.96,27.02,34700.0,26.98,27.07,26.96,27.02,34700.0
2007-08-28 10:50:00,27.02,27.02,26.91,26.91,12400.0,27.02,27.02,26.91,26.91,12400.0
2007-08-28 10:55:00,26.92,27.03,26.91,26.96,27300.0,26.92,27.03,26.91,26.96,27300.0
2007-08-28 11:00:00,26.95,26.96,26.91,26.95,19500.0,26.95,26.96,26.91,26.95,19500.0
2007-08-28 11:05:00,26.94,26.99,26.94,26.97,8600.0,26.94,26.99,26.94,26.97,8600.0
2007-08-28 11:10:00,26.97,26.98,26.94,26.96,13300.0,26.97,26.98,26.94,26.96,13300.0
2007-08-28 11:15:00,26.96,26.97,26.95,26.96,5800.0,26.96,26.97,26.95,26.96,5800.0
2007-08-28 11:20:00,26.96,27.05,26.95,27.0,49800.0,26.96,27.05,26.95,27.0,49800.0
2007-08-28 11:25:00,27.0,27.02,26.96,26.98,10200.0,27.0,27.02,26.96,26.98,10200.0
2007-08-28 11:30:00,26.98,27.04,26.98,26.99,11800.0,26.98,27.04,26.98,26.99,11800.0
2007-08-28 11:35:00,26.99,26.99,26.96,26.99,30100.0,26.99,26.99,26.96,26.99,30100.0
2007-08-28 11:40:00,26.99,27.07,26.98,26.99,90200.0,26.99,27.07,26.98,26.99,90200.0
2007-08-28 11:45:00,26.99,27.05,26.99,26.99,18500.0,26.99,27.05,26.99,26.99,18500.0
2007-08-28 11:50:00,26.99,27.06,26.98,26.99,23100.0,26.99,27.06,26.98,26.99,23100.0
2007-08-28 11:55:00,26.99,27.06,26.98,27.05,20900.0,26.99,27.06,26.98,27.05,20900.0
2007-08-28 12:00:00,27.04,27.06,27.02,27.04,35600.0,27.04,27.06,27.02,27.04,35600.0
2007-08-28 12:05:00,27.03,27.1,27.02,27.06,16500.0,27.03,27.1,27.02,27.06,16500.0
2007-08-28 12:10:00,27.05,27.2,27.05,27.12,32700.0,27.05,27.2,27.05,27.12,32700.0
2007-08-28 12:15:00,27.14,27.19,27.11,27.13,29200.0,27.14,27.19,27.11,27.13,29200.0
2007-08-28 12:20:00,27.13,27.17,27.12,27.17,12700.0,27.13,27.17,27.12,27.17,12700.0
2007-08-28 12:25:00,27.16,27.2,27.14,27.16,19400.0,27.16,27.2,27.14,27.16,19400.0
2007-08-28 12:30:00,27.15,27.2,27.15,27.16,16400.0,27.15,27.2,27.15,27.16,16400.0
2007-08-28 12:35:00,27.17,27.18,27.14,27.15,19000.0,27.17,27.18,27.14,27.15,19000.0
2007-08-28 12:40:00,27.15,27.15,27.14,27.15,4500.0,27.15,27.15,27.14,27.15,4500.0
2007-08-28 12:45:00,27.15,27.25,27.15,27.21,87100.0,27.15,27.25,27.15,27.21,87100.0
2007-08-28 12:50:00,27.21,27.23,27.2,27.22,12700.0,27.21,27.23,27.2,27.22,12700.0
2007-08-28 12:55:00,27.22,27.24,27.18,27.18,7300.0,27.22,27.24,27.18,27.18,7300.0
2007-08-28 13:00:00,27.18,27.19,27.17,27.19,11800.0,27.18,27.19,27.17,27.19,11800.0
2007-08-28 13:05:00,27.19,27.2,27.17,27.2,12900.0,27.19,27.2,27.17,27.2,12900.0
2007-08-28 13:10:00,27.21,27.25,27.21,27.23,67700.0,27.21,27.25,27.21,27.23,67700.0
2007-08-28 13:15:00,27.23,27.27,27.2,27.25,31700.0,27.23,27.27,27.2,27.25,31700.0
2007-08-28 13:20:00,27.24,27.28,27.24,27.25,16700.0,27.24,27.28,27.24,27.25,16700.0
2007-08-28 13:25:00,27.24,27.25,27.23,27.25,6800.0,27.24,27.25,27.23,27.25,6800.0
2007-08-28 13:30:00,27.25,27.29,27.23,27.27,26800.0,27.25,27.29,27.23,27.27,26800.0
2007-08-28 13:35:00,27.26,27.26,27.21,27.23,33100.0,27.26,27.26,27.21,27.23,33100.0
2007-08-28 13:40:00,27.23,27.24,27.16,27.23,71900.0,27.23,27.24,27.16,27.23,71900.0
2007-08-28 13:45:00,27.24,27.24,27.21,27.21,20800.0,27.24,27.24,27.21,27.21,20800.0
2007-08-28 13:50:00,27.21,27.22,27.15,27.16,30000.0,27.21,27.22,27.15,27.16,30000.0
2007-08-28 13:55:00,27.16,27.17,27.15,27.15,9200.0,27.16,27.17,27.15,27.15,9200.0
2007-08-28 14:00:00,27.16,27.17,27.13,27.13,12400.0,27.16,27.17,27.13,27.13,12400.0
2007-08-28 14:05:00,27.13,27.18,27.12,27.15,18800.0,27.13,27.18,27.12,27.15,18800.0
2007-08-28 14:10:00,27.17,27.18,27.14,27.16,10500.0,27.17,27.18,27.14,27.16,10500.0
2007-08-28 14:15:00,27.16,27.17,27.13,27.13,23500.0,27.16,27.17,27.13,27.13,23500.0
2007-08-28 14:20:00,27.14,27.16,27.14,27.15,9600.0,27.14,27.16,27.14,27.15,9600.0
2007-08-28 14:25:00,27.15,27.16,27.13,27.15,5200.0,27.15,27.16,27.13,27.15,5200.0
2007-08-28 14:30:00,27.14,27.19,27.13,27.16,12500.0,27.14,27.19,27.13,27.16,12500.0
2007-08-28 14:35:00,27.17,27.17,27.1,27.11,8400.0,27.17,27.17,27.1,27.11,8400.0
2007-08-28 14:40:00,27.1,27.1,27.06,27.07,20300.0,27.1,27.1,27.06,27.07,20300.0
2007-08-28 14:45:00,27.07,27.13,27.06,27.09,14500.0,27.07,27.13,27.06,27.09,14500.0
2007-08-28 14:50:00,27.09,27.09,27.04,27.04,7900.0,27.09,27.09,27.04,27.04,7900.0
2007-08-28 14:55:00,27.04,27.05,27.02,27.04,9300.0,27.04,27.05,27.02,27.04,9300.0
2007-08-28 15:00:00,27.04,27.07,27.04,27.05,11000.0,27.04,27.07,27.04,27.05,11000.0
2007-08-28 15:05:00,27.06,27.06,27.01,27.01,24000.0,27.06,27.06,27.01,27.01,24000.0
2007-08-28 15:10:00,27.01,27.02,27.0,27.0,22700.0,27.01,27.02,27.0,27.0,22700.0
2007-08-28 15:15:00,27.0,27.01,26.98,26.98,24300.0,27.0,27.01,26.98,26.98,24300.0
2007-08-28 15:20:00,26.98,26.99,26.97,26.97,12300.0,26.98,26.99,26.97,26.97,12300.0
2007-08-28 15:25:00,26.97,26.99,26.97,26.98,16400.0,26.97,26.99,26.97,26.98,16400.0
2007-08-28 15:30:00,26.98,26.98,26.93,26.93,29800.0,26.98,26.98,26.93,26.93,29800.0
2007-08-28 15:35:00,26.93,26.93,26.85,26.85,44700.0,26.93,26.93,26.85,26.85,44700.0
2007-08-28 15:40:00,26.87,26.87,26.8,26.84,23600.0,26.87,26.87,26.8,26.84,23600.0
2007-08-28 15:45:00,26.84,26.85,26.8,26.81,24200.0,26.84,26.85,26.8,26.81,24200.0
2007-08-28 15:50:00,26.81,26.81,26.78,26.78,26800.0,26.81,26.81,26.78,26.78,26800.0
2007-08-28 15:55:00,26.78,26.86,26.78,26.8,37500.0,26.78,26.86,26.78,26.8,37500.0
2007-08-29 09:30:00,26.82,27.04,26.7,26.82,17400.0,26.82,27.04,26.7,26.82,17400.0
2007-08-29 09:35:00,26.85,26.86,26.74,26.81,13200.0,26.85,26.86,26.74,26.81,13200.0
2007-08-29 09:40:00,26.81,26.81,26.76,26.78,7500.0,26.81,26.81,26.76,26.78,7500.0
2007-08-29 09:45:00,26.81,26.82,26.76,26.82,11000.0,26.81,26.82,26.76,26.82,11000.0
2007-08-29 09:50:00,26.82,26.82,26.68,26.71,11800.0,26.82,26.82,26.68,26.71,11800.0
2007-08-29 09:55:00,26.73,26.73,26.65,26.67,7500.0,26.73,26.73,26.65,26.67,7500.0
2007-08-29 10:00:00,26.66,26.72,26.65,26.69,18000.0,26.66,26.72,26.65,26.69,18000.0
2007-08-29 10:05:00,26.69,26.72,26.67,26.72,9700.0,26.69,26.72,26.67,26.72,9700.0
2007-08-29 10:10:00,26.71,26.77,26.71,26.74,15300.0,26.71,26.77,26.71,26.74,15300.0
2007-08-29 10:15:00,26.73,26.74,26.71,26.74,9000.0,26.73,26.74,26.71,26.74,9000.0
2007-08-29 10:20:00,26.75,26.91,26.75,26.89,25500.0,26.75,26.91,26.75,26.89,25500.0
2007-08-29 10:25:00,26.89,26.89,26.8,26.8,4300.0,26.89,26.89,26.8,26.8,4300.0
2007-08-29 10:30:00,26.81,26.86,26.81,26.84,9100.0,26.81,26.86,26.81,26.84,9100.0
2007-08-29 10:35:00,26.81,26.81,26.8,26.8,11800.0,26.81,26.81,26.8,26.8,11800.0
2007-08-29 10:40:00,26.8,26.91,26.8,26.88,37000.0,26.8,26.91,26.8,26.88,37000.0
2007-08-29 10:45:00,26.87,26.89,26.86,26.87,8800.0,26.87,26.89,26.86,26.87,8800.0
2007-08-29 10:50:00,26.87,26.89,26.85,26.88,21300.0,26.87,26.89,26.85,26.88,21300.0
2007-08-29 10:55:00,26.89,26.97,26.89,26.96,38300.0,26.89,26.97,26.89,26.96,38300.0
2007-08-29 11:00:00,26.96,27.09,26.96,27.08,12400.0,26.96,27.09,26.96,27.08,12400.0
2007-08-29 11:05:00,27.08,27.08,27.03,27.05,16000.0,27.08,27.08,27.03,27.05,16000.0
2007-08-29 11:10:00,27.05,27.05,27.01,27.02,11300.0,27.05,27.05,27.01,27.02,11300.0
2007-08-29 11:15:00,27.02,27.05,27.02,27.03,10600.0,27.02,27.05,27.02,27.03,10600.0
2007-08-29 11:20:00,27.03,27.05,27.01,27.05,19100.0,27.03,27.05,27.01,27.05,19100.0
2007-08-29 11:25:00,27.06,27.08,27.05,27.07,14300.0,27.06,27.08,27.05,27.07,14300.0
2007-08-29 11:30:00,27.06,27.06,27.01,27.04,11500.0,27.06,27.06,27.01,27.04,11500.0
2007-08-29 11:35:00,27.05,27.09,27.05,27.09,7200.0,27.05,27.09,27.05,27.09,7200.0
2007-08-29 11:40:00,27.08,27.09,27.06,27.07,10900.0,27.08,27.09,27.06,27.07,10900.0
2007-08-29 11:45:00,27.07,27.19,27.07,27.16,43200.0,27.07,27.19,27.07,27.16,43200.0
2007-08-29 11:50:00,27.16,27.19,27.11,27.15,24100.0,27.16,27.19,27.11,27.15,24100.0
2007-08-29 11:55:00,27.14,27.18,27.1,27.15,17600.0,27.14,27.18,27.1,27.15,17600.0
2007-08-29 12:00:00,27.16,27.16,27.1,27.11,6400.0,27.16,27.16,27.1,27.11,6400.0
2007-08-29 12:05:00,27.11,27.17,27.1,27.12,20000.0,27.11,27.17,27.1,27.12,20000.0
2007-08-29 12:10:00,27.11,27.17,27.11,27.16,12400.0,27.11,27.17,27.11,27.16,12400.0
2007-08-29 12:15:00,27.16,27.16,27.07,27.16,26500.0,27.16,27.16,27.07,27.16,26500.0
2007-08-29 12:20:00,27.16,27.16,27.08,27.11,21200.0,27.16,27.16,27.08,27.11,21200.0
2007-08-29 12:25:00,27.1,27.12,27.05,27.07,10300.0,27.1,27.12,27.05,27.07,10300.0
2007-08-29 12:30:00,27.06,27.09,27.05,27.05,6200.0,27.06,27.09,27.05,27.05,6200.0
2007-08-29 12:35:00,27.07,27.07,27.0,27.01,9300.0,27.07,27.07,27.0,27.01,9300.0
2007-08-29 12:40:00,27.02,27.03,27.0,27.01,5800.0,27.02,27.03,27.0,27.01,5800.0
2007-08-29 12:45:00,27.01,27.03,27.0,27.01,13900.0,27.01,27.03,27.0,27.01,13900.0
2007-08-29 12:50:00,27.01,27.02,27.0,27.0,9900.0,27.01,27.02,27.0,27.0,9900.0
2007-08-29 12:55:00,27.01,27.01,26.96,26.97,8600.0,27.01,27.01,26.96,26.97,8600.0
2007-08-29 13:00:00,26.97,26.99,26.96,26.97,5400.0,26.97,26.99,26.96,26.97,5400.0
2007-08-29 13:05:00,26.97,26.98,26.96,26.96,4100.0,26.97,26.98,26.96,26.96,4100.0
2007-08-29 13:10:00,26.96,26.97,26.93,26.93,6600.0,26.96,26.97,26.93,26.93,6600.0
2007-08-29 13:15:00,26.94,26.94,26.91,26.91,5900.0,26.94,26.94,26.91,26.91,5900.0
2007-08-29 13:20:00,26.92,26.92,26.91,26.91,9400.0,26.92,26.92,26.91,26.91,9400.0
2007-08-29 13:25:00,26.91,26.92,26.9,26.92,7300.0,26.91,26.92,26.9,26.92,7300.0
2007-08-29 13:30:00,26.91,26.92,26.9,26.9,7800.0,26.91,26.92,26.9,26.9,7800.0
2007-08-29 13:35:00,26.9,26.92,26.89,26.92,16200.0,26.9,26.92,26.89,26.92,16200.0
2007-08-29 13:40:00,26.9,26.93,26.9,26.91,7100.0,26.9,26.93,26.9,26.91,7100.0
2007-08-29 13:45:00,26.9,26.91,26.89,26.91,15400.0,26.9,26.91,26.89,26.91,15400.0
2007-08-29 13:50:00,26.9,26.92,26.86,26.87,8100.0,26.9,26.92,26.86,26.87,8100.0
2007-08-29 13:55:00,26.87,26.91,26.86,26.89,8800.0,26.87,26.91,26.86,26.89,8800.0
2007-08-29 14:00:00,26.89,26.99,26.89,26.99,11300.0,26.89,26.99,26.89,26.99,11300.0
2007-08-29 14:05:00,27.0,27.02,26.99,27.01,7700.0,27.0,27.02,26.99,27.01,7700.0
2007-08-29 14:10:00,27.01,27.01,26.96,26.97,7700.0,27.01,27.01,26.96,26.97,7700.0
2007-08-29 14:15:00,26.97,26.98,26.92,26.95,9500.0,26.97,26.98,26.92,26.95,9500.0
2007-08-29 14:20:00,26.95,26.96,26.9,26.92,9100.0,26.95,26.96,26.9,26.92,9100.0
2007-08-29 14:25:00,26.92,26.93,26.9,26.91,5700.0,26.92,26.93,26.9,26.91,5700.0
2007-08-29 14:30:00,26.93,26.97,26.91,26.95,17700.0,26.93,26.97,26.91,26.95,17700.0
2007-08-29 14:35:00,26.95,27.0,26.95,27.0,4600.0,26.95,27.0,26.95,27.0,4600.0
2007-08-29 14:40:00,26.99,26.99,26.91,26.93,10600.0,26.99,26.99,26.91,26.93,10600.0
2007-08-29 14:45:00,26.94,26.95,26.92,26.94,11400.0,26.94,26.95,26.92,26.94,11400.0
2007-08-29 14:50:00,26.94,26.94,26.9,26.92,8400.0,26.94,26.94,26.9,26.92,8400.0
2007-08-29 14:55:00,26.92,26.94,26.92,26.92,8600.0,26.92,26.94,26.92,26.92,8600.0
2007-08-29 15:00:00,26.93,26.97,26.91,26.97,12200.0,26.93,26.97,26.91,26.97,12200.0
2007-08-29 15:05:00,26.96,27.0,26.95,26.99,8200.0,26.96,27.0,26.95,26.99,8200.0
2007-08-29 15:10:00,27.0,27.06,27.0,27.05,19900.0,27.0,27.06,27.0,27.05,19900.0
2007-08-29 15:15:00,27.06,27.06,27.05,27.06,9100.0,27.06,27.06,27.05,27.06,9100.0
2007-08-29 15:20:00,27.05,27.06,27.03,27.05,15300.0,27.05,27.06,27.03,27.05,15300.0
2007-08-29 15:25:00,27.06,27.11,27.05,27.11,15300.0,27.06,27.11,27.05,27.11,15300.0
2007-08-29 15:30:00,27.11,27.15,27.11,27.15,15100.0,27.11,27.15,27.11,27.15,15100.0
2007-08-29 15:35:00,27.15,27.18,27.14,27.16,11300.0,27.15,27.18,27.14,27.16,11300.0
2007-08-29 15:40:00,27.17,27.17,27.13,27.15,24000.0,27.17,27.17,27.13,27.15,24000.0
2007-08-29 15:45:00,27.14,27.17,27.12,27.14,18000.0,27.14,27.17,27.12,27.14,18000.0
2007-08-29 15:50:00,27.15,27.17,27.1,27.17,25900.0,27.15,27.17,27.1,27.17,25900.0
2007-08-29 15:55:00,27.17,27.17,27.15,27.15,24200.0,27.17,27.17,27.15,27.15,24200.0
2007-08-30 09:30:00,26.97,27.02,26.85,26.86,10900.0,26.97,27.02,26.85,26.86,10900.0
2007-08-30 09:35:00,26.91,26.93,26.86,26.9,8500.0,26.91,26.93,26.86,26.9,8500.0
2007-08-30 09:40:00,26.91,26.95,26.87,26.95,17700.0,26.91,26.95,26.87,26.95,17700.0
2007-08-30 09:45:00,26.95,27.07,26.95,27.06,7000.0,26.95,27.07,26.95,27.06,7000.0
2007-08-30 09:50:00,27.07,27.09,27.04,27.05,10400.0,27.07,27.09,27.04,27.05,10400.0
2007-08-30 09:55:00,27.06,27.07,26.98,27.02,16400.0,27.06,27.07,26.98,27.02,16400.0
2007-08-30 10:00:00,27.02,27.04,27.01,27.04,8800.0,27.02,27.04,27.01,27.04,8800.0
2007-08-30 10:05:00,27.04,27.1,27.03,27.09,12200.0,27.04,27.1,27.03,27.09,12200.0
2007-08-30 10:10:00,27.1,27.1,26.94,26.94,15800.0,27.1,27.1,26.94,26.94,15800.0
2007-08-30 10:15:00,26.94,26.95,26.92,26.94,16800.0,26.94,26.95,26.92,26.94,16800.0
2007-08-30 10:20:00,26.94,27.02,26.93,27.0,13000.0,26.94,27.02,26.93,27.0,13000.0
2007-08-30 10:25:00,27.01,27.07,27.0,27.02,20600.0,27.01,27.07,27.0,27.02,20600.0
2007-08-30 10:30:00,27.0,27.04,26.99,27.0,11200.0,27.0,27.04,26.99,27.0,11200.0
2007-08-30 10:35:00,27.01,27.04,26.99,27.01,16400.0,27.01,27.04,26.99,27.01,16400.0
2007-08-30 10:40:00,27.0,27.07,27.0,27.07,4600.0,27.0,27.07,27.0,27.07,4600.0
2007-08-30 10:45:00,27.08,27.1,27.07,27.1,5500.0,27.08,27.1,27.07,27.1,5500.0
2007-08-30 10:50:00,27.11,27.11,27.07,27.1,6900.0,27.11,27.11,27.07,27.1,6900.0
2007-08-30 10:55:00,27.11,27.11,27.06,27.06,8300.0,27.11,27.11,27.06,27.06,8300.0
2007-08-30 11:00:00,27.06,27.08,27.04,27.08,4400.0,27.06,27.08,27.04,27.08,4400.0
2007-08-30 11:05:00,27.07,27.15,27.06,27.11,22200.0,27.07,27.15,27.06,27.11,22200.0
2007-08-30 11:10:00,27.11,27.27,27.1,27.26,60000.0,27.11,27.27,27.1,27.26,60000.0
2007-08-30 11:15:00,27.26,27.26,27.19,27.21,16900.0,27.26,27.26,27.19,27.21,16900.0
2007-08-30 11:20:00,27.21,27.23,27.19,27.21,7600.0,27.21,27.23,27.19,27.21,7600.0
2007-08-30 11:25:00,27.21,27.21,27.15,27.17,11700.0,27.21,27.21,27.15,27.17,11700.0
2007-08-30 11:30:00,27.19,27.19,27.15,27.17,5200.0,27.19,27.19,27.15,27.17,5200.0
2007-08-30 11:35:00,27.17,27.17,27.15,27.16,8200.0,27.17,27.17,27.15,27.16,8200.0
2007-08-30 11:40:00,27.15,27.15,27.1,27.14,21100.0,27.15,27.15,27.1,27.14,21100.0
2007-08-30 11:45:00,27.13,27.14,27.11,27.14,7000.0,27.13,27.14,27.11,27.14,7000.0
2007-08-30 11:50:00,27.14,27.14,27.08,27.09,8000.0,27.14,27.14,27.08,27.09,8000.0
2007-08-30 11:55:00,27.09,27.12,27.08,27.08,10200.0,27.09,27.12,27.08,27.08,10200.0
2007-08-30 12:00:00,27.08,27.09,27.06,27.06,14400.0,27.08,27.09,27.06,27.06,14400.0
2007-08-30 12:05:00,27.06,27.09,27.0,27.03,34000.0,27.06,27.09,27.0,27.03,34000.0
2007-08-30 12:10:00,27.04,27.04,27.02,27.03,2500.0,27.04,27.04,27.02,27.03,2500.0
2007-08-30 12:15:00,27.04,27.04,26.93,26.95,16500.0,27.04,27.04,26.93,26.95,16500.0
2007-08-30 12:20:00,26.95,27.02,26.9,26.99,10500.0,26.95,27.02,26.9,26.99,10500.0
2007-08-30 12:25:00,26.98,27.0,26.97,26.99,3800.0,26.98,27.0,26.97,26.99,3800.0
2007-08-30 12:30:00,26.99,27.05,26.97,27.05,6600.0,26.99,27.05,26.97,27.05,6600.0
2007-08-30 12:35:00,27.05,27.05,27.0,27.03,4500.0,27.05,27.05,27.0,27.03,4500.0
2007-08-30 12:40:00,27.03,27.05,27.01,27.04,3800.0,27.03,27.05,27.01,27.04,3800.0
2007-08-30 12:45:00,27.05,27.05,27.04,27.05,4300.0,27.05,27.05,27.04,27.05,4300.0
2007-08-30 12:50:00,27.05,27.05,27.02,27.02,5200.0,27.05,27.05,27.02,27.02,5200.0
2007-08-30 12:55:00,27.03,27.06,27.03,27.05,4900.0,27.03,27.06,27.03,27.05,4900.0
2007-08-30 13:00:00,27.06,27.07,27.04,27.06,6100.0,27.06,27.07,27.04,27.06,6100.0
2007-08-30 13:05:00,27.06,27.1,27.06,27.1,6100.0,27.06,27.1,27.06,27.1,6100.0
2007-08-30 13:10:00,27.1,27.1,27.05,27.05,7300.0,27.1,27.1,27.05,27.05,7300.0
2007-08-30 13:15:00,27.06,27.07,27.03,27.07,5500.0,27.06,27.07,27.03,27.07,5500.0
2007-08-30 13:20:00,27.06,27.06,27.0,27.01,6300.0,27.06,27.06,27.0,27.01,6300.0
2007-08-30 13:25:00,27.01,27.01,26.92,26.92,6400.0,27.01,27.01,26.92,26.92,6400.0
2007-08-30 13:30:00,26.92,26.93,26.9,26.92,7900.0,26.92,26.93,26.9,26.92,7900.0
2007-08-30 13:35:00,26.92,27.0,26.92,27.0,7300.0,26.92,27.0,26.92,27.0,7300.0
2007-08-30 13:40:00,27.0,27.02,27.0,27.01,4200.0,27.0,27.02,27.0,27.01,4200.0
2007-08-30 13:45:00,27.0,27.02,27.0,27.0,4400.0,27.0,27.02,27.0,27.0,4400.0
2007-08-30 13:50:00,27.0,27.05,27.0,27.01,18300.0,27.0,27.05,27.0,27.01,18300.0
2007-08-30 13:55:00,27.0,27.04,27.0,27.04,9100.0,27.0,27.04,27.0,27.04,9100.0
2007-08-30 14:00:00,27.05,27.09,27.05,27.09,5600.0,27.05,27.09,27.05,27.09,5600.0
2007-08-30 14:05:00,27.08,27.09,27.03,27.04,6200.0,27.08,27.09,27.03,27.04,6200.0
2007-08-30 14:10:00,27.04,27.04,27.0,27.0,6000.0,27.04,27.04,27.0,27.0,6000.0
2007-08-30 14:15:00,27.01,27.01,26.97,26.98,7300.0,27.01,27.01,26.97,26.98,7300.0
2007-08-30 14:20:00,26.99,27.04,26.97,27.04,13000.0,26.99,27.04,26.97,27.04,13000.0
2007-08-30 14:25:00,27.03,27.05,26.97,26.97,5400.0,27.03,27.05,26.97,26.97,5400.0
2007-08-30 14:30:00,26.97,26.99,26.95,26.97,19300.0,26.97,26.99,26.95,26.97,19300.0
2007-08-30 14:35:00,26.97,26.99,26.95,26.95,9200.0,26.97,26.99,26.95,26.95,9200.0
2007-08-30 14:40:00,26.95,26.96,26.92,26.92,6500.0,26.95,26.96,26.92,26.92,6500.0
2007-08-30 14:45:00,26.91,26.92,26.89,26.9,10400.0,26.91,26.92,26.89,26.9,10400.0
2007-08-30 14:50:00,26.9,26.92,26.9,26.92,9800.0,26.9,26.92,26.9,26.92,9800.0
2007-08-30 14:55:00,26.92,26.93,26.9,26.93,7400.0,26.92,26.93,26.9,26.93,7400.0
2007-08-30 15:00:00,26.92,26.95,26.92,26.94,12300.0,26.92,26.95,26.92,26.94,12300.0
2007-08-30 15:05:00,26.95,26.97,26.93,26.97,15700.0,26.95,26.97,26.93,26.97,15700.0
2007-08-30 15:10:00,26.97,26.98,26.97,26.98,3300.0,26.97,26.98,26.97,26.98,3300.0
2007-08-30 15:15:00,26.99,27.0,26.98,26.99,7300.0,26.99,27.0,26.98,26.99,7300.0
2007-08-30 15:20:00,27.0,27.03,26.98,27.03,17000.0,27.0,27.03,26.98,27.03,17000.0
2007-08-30 15:25:00,27.04,27.06,27.01,27.02,9700.0,27.04,27.06,27.01,27.02,9700.0
2007-08-30 15:30:00,27.03,27.03,27.01,27.02,8700.0,27.03,27.03,27.01,27.02,8700.0
2007-08-30 15:35:00,27.02,27.02,27.0,27.0,9800.0,27.02,27.02,27.0,27.0,9800.0
2007-08-30 15:40:00,27.0,27.01,26.97,26.98,18000.0,27.0,27.01,26.97,26.98,18000.0
2007-08-30 15:45:00,26.98,27.01,26.91,26.94,14800.0,26.98,27.01,26.91,26.94,14800.0
2007-08-30 15:50:00,26.94,27.0,26.93,26.99,13300.0,26.94,27.0,26.93,26.99,13300.0
2007-08-30 15:55:00,26.99,27.0,26.95,27.0,26100.0,26.99,27.0,26.95,27.0,26100.0
2007-08-31 09:30:00,27.02,27.16,27.02,27.16,15300.0,27.02,27.16,27.02,27.16,15300.0
2007-08-31 09:35:00,27.16,27.16,27.0,27.01,4000.0,27.16,27.16,27.0,27.01,4000.0
2007-08-31 09:40:00,27.01,27.14,27.0,27.05,15600.0,27.01,27.14,27.0,27.05,15600.0
2007-08-31 09:45:00,27.03,27.03,27.0,27.02,8200.0,27.03,27.03,27.0,27.02,8200.0
2007-08-31 09:50:00,27.03,27.15,27.03,27.14,3000.0,27.03,27.15,27.03,27.14,3000.0
2007-08-31 09:55:00,27.15,27.18,27.13,27.15,14300.0,27.15,27.18,27.13,27.15,14300.0
2007-08-31 10:00:00,27.18,27.22,27.03,27.1,27800.0,27.18,27.22,27.03,27.1,27800.0
2007-08-31 10:05:00,27.11,27.2,27.1,27.17,8500.0,27.11,27.2,27.1,27.17,8500.0
2007-08-31 10:10:00,27.15,27.19,27.12,27.14,5700.0,27.15,27.19,27.12,27.14,5700.0
2007-08-31 10:15:00,27.14,27.18,27.13,27.16,6800.0,27.14,27.18,27.13,27.16,6800.0
2007-08-31 10:20:00,27.17,27.19,27.1,27.14,6200.0,27.17,27.19,27.1,27.14,6200.0
2007-08-31 10:25:00,27.14,27.15,27.07,27.14,4300.0,27.14,27.15,27.07,27.14,4300.0
2007-08-31 10:30:00,27.12,27.2,27.12,27.2,7000.0,27.12,27.2,27.12,27.2,7000.0
2007-08-31 10:35:00,27.2,27.27,27.18,27.22,11800.0,27.2,27.27,27.18,27.22,11800.0
2007-08-31 10:40:00,27.22,27.27,27.2,27.2,3100.0,27.22,27.27,27.2,27.2,3100.0
2007-08-31 10:45:00,27.18,27.2,27.16,27.16,7900.0,27.18,27.2,27.16,27.16,7900.0
2007-08-31 10:50:00,27.16,27.2,27.13,27.19,7300.0,27.16,27.2,27.13,27.19,7300.0
2007-08-31 10:55:00,27.18,27.19,27.14,27.15,17000.0,27.18,27.19,27.14,27.15,17000.0
2007-08-31 11:00:00,27.15,27.15,27.11,27.15,12500.0,27.15,27.15,27.11,27.15,12500.0
2007-08-31 11:05:00,27.15,27.16,27.11,27.11,15100.0,27.15,27.16,27.11,27.11,15100.0
2007-08-31 11:10:00,27.11,27.14,27.09,27.1,8800.0,27.11,27.14,27.09,27.1,8800.0
2007-08-31 11:15:00,27.12,27.12,27.05,27.06,6400.0,27.12,27.12,27.05,27.06,6400.0
2007-08-31 11:20:00,27.06,27.07,27.04,27.05,6500.0,27.06,27.07,27.04,27.05,6500.0
2007-08-31 11:25:00,27.05,27.08,27.05,27.05,4700.0,27.05,27.08,27.05,27.05,4700.0
2007-08-31 11:30:00,27.07,27.1,27.06,27.09,5000.0,27.07,27.1,27.06,27.09,5000.0
2007-08-31 11:35:00,27.11,27.15,27.1,27.15,5100.0,27.11,27.15,27.1,27.15,5100.0
2007-08-31 11:40:00,27.14,27.18,27.14,27.16,3700.0,27.14,27.18,27.14,27.16,3700.0
2007-08-31 11:45:00,27.15,27.17,27.15,27.17,1400.0,27.15,27.17,27.15,27.17,1400.0
2007-08-31 11:50:00,27.17,27.24,27.17,27.23,4600.0,27.17,27.24,27.17,27.23,4600.0
2007-08-31 11:55:00,27.22,27.22,27.19,27.2,4000.0,27.22,27.22,27.19,27.2,4000.0
2007-08-31 12:00:00,27.2,27.22,27.19,27.19,1700.0,27.2,27.22,27.19,27.19,1700.0
2007-08-31 12:05:00,27.19,27.2,27.17,27.18,1400.0,27.19,27.2,27.17,27.18,1400.0
2007-08-31 12:10:00,27.18,27.22,27.18,27.21,1600.0,27.18,27.22,27.18,27.21,1600.0
2007-08-31 12:15:00,27.22,27.22,27.19,27.2,2400.0,27.22,27.22,27.19,27.2,2400.0
2007-08-31 12:20:00,27.19,27.24,27.18,27.19,6900.0,27.19,27.24,27.18,27.19,6900.0
2007-08-31 12:25:00,27.2,27.2,27.19,27.19,1500.0,27.2,27.2,27.19,27.19,1500.0
2007-08-31 12:30:00,27.19,27.23,27.19,27.23,2900.0,27.19,27.23,27.19,27.23,2900.0
2007-08-31 12:35:00,27.23,27.23,27.22,27.23,1500.0,27.23,27.23,27.22,27.23,1500.0
2007-08-31 12:40:00,27.22,27.22,27.18,27.2,3000.0,27.22,27.22,27.18,27.2,3000.0
2007-08-31 12:45:00,27.2,27.2,27.17,27.18,3100.0,27.2,27.2,27.17,27.18,3100.0
2007-08-31 12:50:00,27.18,27.19,27.17,27.17,3200.0,27.18,27.19,27.17,27.17,3200.0
2007-08-31 12:55:00,27.17,27.18,27.16,27.17,4000.0,27.17,27.18,27.16,27.17,4000.0
2007-08-31 13:00:00,27.17,27.19,27.16,27.17,5700.0,27.17,27.19,27.16,27.17,5700.0
2007-08-31 13:05:00,27.17,27.2,27.15,27.2,5400.0,27.17,27.2,27.15,27.2,5400.0
2007-08-31 13:10:00,27.19,27.2,27.19,27.2,1800.0,27.19,27.2,27.19,27.2,1800.0
2007-08-31 13:15:00,27.19,27.23,27.19,27.21,2700.0,27.19,27.23,27.19,27.21,2700.0
2007-08-31 13:20:00,27.21,27.22,27.19,27.22,2400.0,27.21,27.22,27.19,27.22,2400.0
2007-08-31 13:25:00,27.2,27.2,27.19,27.2,4700.0,27.2,27.2,27.19,27.2,4700.0
2007-08-31 13:30:00,27.2,27.23,27.19,27.19,4600.0,27.2,27.23,27.19,27.19,4600.0
2007-08-31 13:35:00,27.18,27.21,27.18,27.21,1700.0,27.18,27.21,27.18,27.21,1700.0
2007-08-31 13:40:00,27.2,27.22,27.2,27.21,5600.0,27.2,27.22,27.2,27.21,5600.0
2007-08-31 13:45:00,27.22,27.22,27.21,27.21,2000.0,27.22,27.22,27.21,27.21,2000.0
2007-08-31 13:50:00,27.21,27.23,27.2,27.23,4900.0,27.21,27.23,27.2,27.23,4900.0
2007-08-31 13:55:00,27.22,27.23,27.21,27.21,4000.0,27.22,27.23,27.21,27.21,4000.0
2007-08-31 14:00:00,27.22,27.23,27.22,27.23,5000.0,27.22,27.23,27.22,27.23,5000.0
2007-08-31 14:05:00,27.22,27.23,27.21,27.23,3200.0,27.22,27.23,27.21,27.23,3200.0
2007-08-31 14:10:00,27.23,27.25,27.2,27.22,14600.0,27.23,27.25,27.2,27.22,14600.0
2007-08-31 14:15:00,27.21,27.25,27.2,27.21,9600.0,27.21,27.25,27.2,27.21,9600.0
2007-08-31 14:20:00,27.2,27.21,27.18,27.2,2000.0,27.2,27.21,27.18,27.2,2000.0
2007-08-31 14:25:00,27.21,27.23,27.2,27.2,2800.0,27.21,27.23,27.2,27.2,2800.0
2007-08-31 14:30:00,27.21,27.24,27.2,27.24,6900.0,27.21,27.24,27.2,27.24,6900.0
2007-08-31 14:35:00,27.23,27.25,27.23,27.25,9400.0,27.23,27.25,27.23,27.25,9400.0
2007-08-31 14:40:00,27.24,27.25,27.24,27.25,6600.0,27.24,27.25,27.24,27.25,6600.0
2007-08-31 14:45:00,27.24,27.26,27.24,27.25,15200.0,27.24,27.26,27.24,27.25,15200.0
2007-08-31 14:50:00,27.25,27.26,27.23,27.24,8800.0,27.25,27.26,27.23,27.24,8800.0
2007-08-31 14:55:00,27.23,27.23,27.22,27.23,4500.0,27.23,27.23,27.22,27.23,4500.0
2007-08-31 15:00:00,27.24,27.28,27.23,27.27,10800.0,27.24,27.28,27.23,27.27,10800.0
2007-08-31 15:05:00,27.26,27.27,27.23,27.25,20800.0,27.26,27.27,27.23,27.25,20800.0
2007-08-31 15:10:00,27.26,27.31,27.26,27.3,10400.0,27.26,27.31,27.26,27.3,10400.0
2007-08-31 15:15:00,27.31,27.33,27.3,27.3,18600.0,27.31,27.33,27.3,27.3,18600.0
2007-08-31 15:20:00,27.31,27.31,27.28,27.29,16200.0,27.31,27.31,27.28,27.29,16200.0
2007-08-31 15:25:00,27.29,27.3,27.28,27.3,8600.0,27.29,27.3,27.28,27.3,8600.0
2007-08-31 15:30:00,27.3,27.32,27.29,27.3,12600.0,27.3,27.32,27.29,27.3,12600.0
2007-08-31 15:35:00,27.3,27.3,27.26,27.3,13900.0,27.3,27.3,27.26,27.3,13900.0
2007-08-31 15:40:00,27.31,27.33,27.29,27.33,10200.0,27.31,27.33,27.29,27.33,10200.0
2007-08-31 15:45:00,27.32,27.35,27.32,27.34,15600.0,27.32,27.35,27.32,27.34,15600.0
2007-08-31 15:50:00,27.34,27.34,27.32,27.34,40000.0,27.34,27.34,27.32,27.34,40000.0
2007-08-31 15:55:00,27.34,27.34,27.27,27.32,63300.0,27.34,27.34,27.27,27.32,63300.0
2007-09-04 09:30:00,26.73,26.86,26.52,26.52,110000.0,26.73,26.86,26.52,26.52,110000.0
2007-09-04 09:35:00,26.52,26.81,26.52,26.64,72100.0,26.52,26.81,26.52,26.64,72100.0
2007-09-04 09:40:00,26.73,26.81,26.65,26.78,11100.0,26.73,26.81,26.65,26.78,11100.0
2007-09-04 09:45:00,26.78,26.93,26.77,26.86,16100.0,26.78,26.93,26.77,26.86,16100.0
2007-09-04 09:50:00,26.86,26.95,26.82,26.84,41300.0,26.86,26.95,26.82,26.84,41300.0
2007-09-04 09:55:00,26.85,26.96,26.83,26.93,16500.0,26.85,26.96,26.83,26.93,16500.0
2007-09-04 10:00:00,26.91,26.95,26.88,26.95,21300.0,26.91,26.95,26.88,26.95,21300.0
2007-09-04 10:05:00,26.95,26.98,26.94,26.97,19000.0,26.95,26.98,26.94,26.97,19000.0
2007-09-04 10:10:00,26.97,27.02,26.96,27.01,25500.0,26.97,27.02,26.96,27.01,25500.0
2007-09-04 10:15:00,27.01,27.01,26.97,26.99,12500.0,27.01,27.01,26.97,26.99,12500.0
2007-09-04 10:20:00,27.0,27.04,27.0,27.0,35500.0,27.0,27.04,27.0,27.0,35500.0
2007-09-04 10:25:00,26.99,27.03,26.89,26.91,33100.0,26.99,27.03,26.89,26.91,33100.0
2007-09-04 10:30:00,26.92,26.93,26.91,26.92,24900.0,26.92,26.93,26.91,26.92,24900.0
2007-09-04 10:35:00,26.92,26.93,26.88,26.9,24200.0,26.92,26.93,26.88,26.9,24200.0
2007-09-04 10:40:00,26.91,26.93,26.9,26.9,9500.0,26.91,26.93,26.9,26.9,9500.0
2007-09-04 10:45:00,26.9,26.95,26.9,26.91,29700.0,26.9,26.95,26.9,26.91,29700.0
2007-09-04 10:50:00,26.92,26.95,26.91,26.92,17800.0,26.92,26.95,26.91,26.92,17800.0
2007-09-04 10:55:00,26.93,26.93,26.89,26.91,9700.0,26.93,26.93,26.89,26.91,9700.0
2007-09-04 11:00:00,26.92,26.92,26.9,26.9,8000.0,26.92,26.92,26.9,26.9,8000.0
2007-09-04 11:05:00,26.9,26.91,26.89,26.9,9900.0,26.9,26.91,26.89,26.9,9900.0
2007-09-04 11:10:00,26.9,26.93,26.9,26.92,12300.0,26.9,26.93,26.9,26.92,12300.0
2007-09-04 11:15:00,26.93,26.95,26.93,26.95,20000.0,26.93,26.95,26.93,26.95,20000.0
2007-09-04 11:20:00,26.94,26.97,26.94,26.95,6500.0,26.94,26.97,26.94,26.95,6500.0
2007-09-04 11:25:00,26.94,26.96,26.89,26.9,12400.0,26.94,26.96,26.89,26.9,12400.0
2007-09-04 11:30:00,26.9,26.9,26.89,26.9,9900.0,26.9,26.9,26.89,26.9,9900.0
2007-09-04 11:35:00,26.89,26.91,26.88,26.9,15100.0,26.89,26.91,26.88,26.9,15100.0
2007-09-04 11:40:00,26.91,26.91,26.89,26.9,12800.0,26.91,26.91,26.89,26.9,12800.0
2007-09-04 11:45:00,26.9,26.92,26.89,26.92,9900.0,26.9,26.92,26.89,26.92,9900.0
2007-09-04 11:50:00,26.91,26.93,26.91,26.92,9300.0,26.91,26.93,26.91,26.92,9300.0
2007-09-04 11:55:00,26.92,26.93,26.9,26.9,9000.0,26.92,26.93,26.9,26.9,9000.0
2007-09-04 12:00:00,26.91,26.91,26.89,26.91,22700.0,26.91,26.91,26.89,26.91,22700.0
2007-09-04 12:05:00,26.9,26.91,26.9,26.9,5400.0,26.9,26.91,26.9,26.9,5400.0
2007-09-04 12:10:00,26.91,26.91,26.9,26.9,4700.0,26.91,26.91,26.9,26.9,4700.0
2007-09-04 12:15:00,26.91,26.91,26.89,26.9,3400.0,26.91,26.91,26.89,26.9,3400.0
2007-09-04 12:20:00,26.89,26.91,26.89,26.89,7600.0,26.89,26.91,26.89,26.89,7600.0
2007-09-04 12:25:00,26.89,26.91,26.89,26.9,5100.0,26.89,26.91,26.89,26.9,5100.0
2007-09-04 12:30:00,26.9,26.91,26.9,26.91,6800.0,26.9,26.91,26.9,26.91,6800.0
2007-09-04 12:35:00,26.91,26.92,26.9,26.91,6000.0,26.91,26.92,26.9,26.91,6000.0
2007-09-04 12:40:00,26.9,26.91,26.9,26.91,3500.0,26.9,26.91,26.9,26.91,3500.0
2007-09-04 12:45:00,26.91,26.93,26.9,26.93,13700.0,26.91,26.93,26.9,26.93,13700.0
2007-09-04 12:50:00,26.92,26.93,26.92,26.92,4600.0,26.92,26.93,26.92,26.92,4600.0
2007-09-04 12:55:00,26.92,26.93,26.92,26.92,4500.0,26.92,26.93,26.92,26.92,4500.0
2007-09-04 13:00:00,26.93,26.94,26.92,26.93,11000.0,26.93,26.94,26.92,26.93,11000.0
2007-09-04 13:05:00,26.93,26.94,26.93,26.93,14500.0,26.93,26.94,26.93,26.93,14500.0
2007-09-04 13:10:00,26.93,26.95,26.92,26.94,11600.0,26.93,26.95,26.92,26.94,11600.0
2007-09-04 13:15:00,26.94,26.96,26.94,26.96,17900.0,26.94,26.96,26.94,26.96,17900.0
2007-09-04 13:20:00,26.96,26.96,26.95,26.95,7900.0,26.96,26.96,26.95,26.95,7900.0
2007-09-04 13:25:00,26.95,26.96,26.94,26.94,9200.0,26.95,26.96,26.94,26.94,9200.0
2007-09-04 13:30:00,26.94,26.94,26.91,26.92,10300.0,26.94,26.94,26.91,26.92,10300.0
2007-09-04 13:35:00,26.91,26.93,26.91,26.93,11000.0,26.91,26.93,26.91,26.93,11000.0
2007-09-04 13:40:00,26.92,26.93,26.92,26.93,5300.0,26.92,26.93,26.92,26.93,5300.0
2007-09-04 13:45:00,26.93,26.94,26.92,26.94,12900.0,26.93,26.94,26.92,26.94,12900.0
2007-09-04 13:50:00,26.94,26.95,26.94,26.94,10700.0,26.94,26.95,26.94,26.94,10700.0
2007-09-04 13:55:00,26.94,26.95,26.91,26.91,10500.0,26.94,26.95,26.91,26.91,10500.0
2007-09-04 14:00:00,26.91,26.93,26.9,26.91,15900.0,26.91,26.93,26.9,26.91,15900.0
2007-09-04 14:05:00,26.91,26.91,26.89,26.9,12900.0,26.91,26.91,26.89,26.9,12900.0
2007-09-04 14:10:00,26.89,26.91,26.89,26.9,18000.0,26.89,26.91,26.89,26.9,18000.0
2007-09-04 14:15:00,26.9,26.99,26.9,26.99,12100.0,26.9,26.99,26.9,26.99,12100.0
2007-09-04 14:20:00,26.99,26.99,26.93,26.96,12200.0,26.99,26.99,26.93,26.96,12200.0
2007-09-04 14:25:00,26.95,26.95,26.92,26.93,9100.0,26.95,26.95,26.92,26.93,9100.0
2007-09-04 14:30:00,26.93,26.99,26.92,26.99,11300.0,26.93,26.99,26.92,26.99,11300.0
2007-09-04 14:35:00,26.99,27.0,26.99,26.99,35700.0,26.99,27.0,26.99,26.99,35700.0
2007-09-04 14:40:00,26.99,27.0,26.99,26.99,15300.0,26.99,27.0,26.99,26.99,15300.0
2007-09-04 14:45:00,26.99,27.0,26.98,27.0,63700.0,26.99,27.0,26.98,27.0,63700.0
2007-09-04 14:50:00,27.0,27.01,26.99,27.0,13300.0,27.0,27.01,26.99,27.0,13300.0
2007-09-04 14:55:00,27.0,27.03,27.0,27.03,17000.0,27.0,27.03,27.0,27.03,17000.0
2007-09-04 15:00:00,27.03,27.04,27.03,27.04,7000.0,27.03,27.04,27.03,27.04,7000.0
2007-09-04 15:05:00,27.03,27.06,27.03,27.06,9800.0,27.03,27.06,27.03,27.06,9800.0
2007-09-04 15:10:00,27.06,27.1,27.06,27.09,13200.0,27.06,27.1,27.06,27.09,13200.0
2007-09-04 15:15:00,27.09,27.1,27.03,27.04,28200.0,27.09,27.1,27.03,27.04,28200.0
2007-09-04 15:20:00,27.04,27.06,27.04,27.05,9800.0,27.04,27.06,27.04,27.05,9800.0
2007-09-04 15:25:00,27.05,27.09,27.05,27.09,9200.0,27.05,27.09,27.05,27.09,9200.0
2007-09-04 15:30:00,27.08,27.09,27.07,27.07,17100.0,27.08,27.09,27.07,27.07,17100.0
2007-09-04 15:35:00,27.07,27.07,27.04,27.04,17900.0,27.07,27.07,27.04,27.04,17900.0
2007-09-04 15:40:00,27.05,27.05,26.97,26.97,20000.0,27.05,27.05,26.97,26.97,20000.0
2007-09-04 15:45:00,26.97,26.97,26.95,26.95,18000.0,26.97,26.97,26.95,26.95,18000.0
2007-09-04 15:50:00,26.95,26.95,26.9,26.91,19300.0,26.95,26.95,26.9,26.91,19300.0
2007-09-04 15:55:00,26.9,26.92,26.87,26.88,33200.0,26.9,26.92,26.87,26.88,33200.0
2007-09-05 09:30:00,26.65,26.79,26.34,26.56,14200.0,26.65,26.79,26.34,26.56,14200.0
2007-09-05 09:35:00,26.64,26.74,26.64,26.74,4700.0,26.64,26.74,26.64,26.74,4700.0
2007-09-05 09:40:00,26.71,26.75,26.71,26.75,6900.0,26.71,26.75,26.71,26.75,6900.0
2007-09-05 09:45:00,26.76,26.95,26.76,26.91,53400.0,26.76,26.95,26.76,26.91,53400.0
2007-09-05 09:50:00,26.89,26.9,26.87,26.89,3700.0,26.89,26.9,26.87,26.89,3700.0
2007-09-05 09:55:00,26.89,26.89,26.87,26.87,16500.0,26.89,26.89,26.87,26.87,16500.0
2007-09-05 10:00:00,26.87,26.87,26.78,26.87,17800.0,26.87,26.87,26.78,26.87,17800.0
2007-09-05 10:05:00,26.85,26.9,26.84,26.87,14200.0,26.85,26.9,26.84,26.87,14200.0
2007-09-05 10:10:00,26.88,26.88,26.8,26.8,7300.0,26.88,26.88,26.8,26.8,7300.0
2007-09-05 10:15:00,26.8,26.86,26.77,26.85,10800.0,26.8,26.86,26.77,26.85,10800.0
2007-09-05 10:20:00,26.85,26.88,26.85,26.85,5500.0,26.85,26.88,26.85,26.85,5500.0
2007-09-05 10:25:00,26.86,26.9,26.86,26.88,10800.0,26.86,26.9,26.86,26.88,10800.0
2007-09-05 10:30:00,26.87,26.89,26.86,26.89,4300.0,26.87,26.89,26.86,26.89,4300.0
2007-09-05 10:35:00,26.88,26.92,26.87,26.9,10300.0,26.88,26.92,26.87,26.9,10300.0
2007-09-05 10:40:00,26.9,26.93,26.86,26.93,7800.0,26.9,26.93,26.86,26.93,7800.0
2007-09-05 10:45:00,26.93,26.95,26.92,26.92,5900.0,26.93,26.95,26.92,26.92,5900.0
2007-09-05 10:50:00,26.92,26.94,26.92,26.94,5900.0,26.92,26.94,26.92,26.94,5900.0
2007-09-05 10:55:00,26.93,26.94,26.93,26.93,2200.0,26.93,26.94,26.93,26.93,2200.0
2007-09-05 11:00:00,26.93,26.93,26.91,26.92,6200.0,26.93,26.93,26.91,26.92,6200.0
2007-09-05 11:05:00,26.92,26.94,26.89,26.94,28300.0,26.92,26.94,26.89,26.94,28300.0
2007-09-05 11:10:00,26.94,26.94,26.9,26.93,32600.0,26.94,26.94,26.9,26.93,32600.0
2007-09-05 11:15:00,26.93,26.94,26.9,26.94,4800.0,26.93,26.94,26.9,26.94,4800.0
2007-09-05 11:20:00,26.93,26.94,26.9,26.9,4400.0,26.93,26.94,26.9,26.9,4400.0
2007-09-05 11:25:00,26.91,26.94,26.9,26.93,11600.0,26.91,26.94,26.9,26.93,11600.0
2007-09-05 11:30:00,26.93,26.95,26.93,26.95,3300.0,26.93,26.95,26.93,26.95,3300.0
2007-09-05 11:35:00,26.94,26.95,26.9,26.95,15200.0,26.94,26.95,26.9,26.95,15200.0
2007-09-05 11:40:00,26.94,26.94,26.91,26.92,5500.0,26.94,26.94,26.91,26.92,5500.0
2007-09-05 11:45:00,26.92,26.94,26.9,26.94,9500.0,26.92,26.94,26.9,26.94,9500.0
2007-09-05 11:50:00,26.94,26.94,26.93,26.93,3200.0,26.94,26.94,26.93,26.93,3200.0
2007-09-05 11:55:00,26.93,26.94,26.9,26.9,4400.0,26.93,26.94,26.9,26.9,4400.0
2007-09-05 12:00:00,26.91,26.94,26.9,26.94,6900.0,26.91,26.94,26.9,26.94,6900.0
2007-09-05 12:05:00,26.94,26.94,26.92,26.92,5100.0,26.94,26.94,26.92,26.92,5100.0
2007-09-05 12:10:00,26.91,26.93,26.91,26.93,5900.0,26.91,26.93,26.91,26.93,5900.0
2007-09-05 12:15:00,26.93,26.93,26.91,26.92,4700.0,26.93,26.93,26.91,26.92,4700.0
2007-09-05 12:20:00,26.91,26.95,26.91,26.94,6200.0,26.91,26.95,26.91,26.94,6200.0
2007-09-05 12:25:00,26.94,27.0,26.94,26.98,60500.0,26.94,27.0,26.94,26.98,60500.0
2007-09-05 12:30:00,26.98,26.99,26.92,26.93,7100.0,26.98,26.99,26.92,26.93,7100.0
2007-09-05 12:35:00,26.92,26.96,26.92,26.95,21100.0,26.92,26.96,26.92,26.95,21100.0
2007-09-05 12:40:00,26.94,26.96,26.93,26.93,6700.0,26.94,26.96,26.93,26.93,6700.0
2007-09-05 12:45:00,26.94,26.94,26.92,26.93,6400.0,26.94,26.94,26.92,26.93,6400.0
2007-09-05 12:50:00,26.93,26.95,26.92,26.94,19600.0,26.93,26.95,26.92,26.94,19600.0
2007-09-05 12:55:00,26.93,26.96,26.91,26.95,11200.0,26.93,26.96,26.91,26.95,11200.0
2007-09-05 13:00:00,26.95,26.96,26.93,26.93,11300.0,26.95,26.96,26.93,26.93,11300.0
2007-09-05 13:05:00,26.94,26.94,26.91,26.91,4100.0,26.94,26.94,26.91,26.91,4100.0
2007-09-05 13:10:00,26.92,26.99,26.92,26.95,14000.0,26.92,26.99,26.92,26.95,14000.0
2007-09-05 13:15:00,26.95,26.96,26.92,26.93,5300.0,26.95,26.96,26.92,26.93,5300.0
2007-09-05 13:20:00,26.93,26.93,26.9,26.91,7900.0,26.93,26.93,26.9,26.91,7900.0
2007-09-05 13:25:00,26.91,26.94,26.91,26.92,4300.0,26.91,26.94,26.91,26.92,4300.0
2007-09-05 13:30:00,26.92,26.93,26.87,26.93,8200.0,26.92,26.93,26.87,26.93,8200.0
2007-09-05 13:35:00,26.92,26.94,26.91,26.91,9300.0,26.92,26.94,26.91,26.91,9300.0
2007-09-05 13:40:00,26.9,26.9,26.86,26.86,5400.0,26.9,26.9,26.86,26.86,5400.0
2007-09-05 13:45:00,26.86,26.92,26.86,26.91,4900.0,26.86,26.92,26.86,26.91,4900.0
2007-09-05 13:50:00,26.91,26.92,26.88,26.92,5000.0,26.91,26.92,26.88,26.92,5000.0
2007-09-05 13:55:00,26.92,26.93,26.91,26.91,3700.0,26.92,26.93,26.91,26.91,3700.0
2007-09-05 14:00:00,26.91,26.94,26.89,26.91,11300.0,26.91,26.94,26.89,26.91,11300.0
2007-09-05 14:05:00,26.91,26.93,26.9,26.91,7500.0,26.91,26.93,26.9,26.91,7500.0
2007-09-05 14:10:00,26.91,26.92,26.88,26.9,10100.0,26.91,26.92,26.88,26.9,10100.0
2007-09-05 14:15:00,26.9,26.9,26.88,26.89,4800.0,26.9,26.9,26.88,26.89,4800.0
2007-09-05 14:20:00,26.89,26.9,26.86,26.87,12900.0,26.89,26.9,26.86,26.87,12900.0
2007-09-05 14:25:00,26.87,26.87,26.83,26.84,15800.0,26.87,26.87,26.83,26.84,15800.0
2007-09-05 14:30:00,26.83,26.91,26.83,26.86,9100.0,26.83,26.91,26.83,26.86,9100.0
2007-09-05 14:35:00,26.86,26.86,26.82,26.82,8900.0,26.86,26.86,26.82,26.82,8900.0
2007-09-05 14:40:00,26.83,26.85,26.81,26.84,13600.0,26.83,26.85,26.81,26.84,13600.0
2007-09-05 14:45:00,26.84,26.85,26.8,26.85,8600.0,26.84,26.85,26.8,26.85,8600.0
2007-09-05 14:50:00,26.84,26.9,26.83,26.89,8800.0,26.84,26.9,26.83,26.89,8800.0
2007-09-05 14:55:00,26.9,26.99,26.9,26.98,24600.0,26.9,26.99,26.9,26.98,24600.0
2007-09-05 15:00:00,26.98,27.01,26.96,27.0,21900.0,26.98,27.01,26.96,27.0,21900.0
2007-09-05 15:05:00,26.99,27.09,26.99,27.08,27800.0,26.99,27.09,26.99,27.08,27800.0
2007-09-05 15:10:00,27.08,27.09,27.0,27.08,22700.0,27.08,27.09,27.0,27.08,22700.0
2007-09-05 15:15:00,27.08,27.09,27.07,27.09,16600.0,27.08,27.09,27.07,27.09,16600.0
2007-09-05 15:20:00,27.09,27.1,27.01,27.03,16600.0,27.09,27.1,27.01,27.03,16600.0
2007-09-05 15:25:00,27.03,27.05,27.0,27.05,17100.0,27.03,27.05,27.0,27.05,17100.0
2007-09-05 15:30:00,27.05,27.05,27.01,27.02,18900.0,27.05,27.05,27.01,27.02,18900.0
2007-09-05 15:35:00,27.01,27.02,26.9,26.9,44100.0,27.01,27.02,26.9,26.9,44100.0
2007-09-05 15:40:00,26.9,27.0,26.9,26.92,58200.0,26.9,27.0,26.9,26.92,58200.0
2007-09-05 15:45:00,26.93,26.97,26.91,26.97,69600.0,26.93,26.97,26.91,26.97,69600.0
2007-09-05 15:50:00,26.96,26.96,26.81,26.83,102900.0,26.96,26.96,26.81,26.83,102900.0
2007-09-05 15:55:00,26.84,26.84,26.72,26.72,185000.0,26.84,26.84,26.72,26.72,185000.0
2007-09-06 09:30:00,26.8,26.95,26.8,26.92,4100.0,26.8,26.95,26.8,26.92,4100.0
2007-09-06 09:35:00,26.94,26.95,26.78,26.8,5700.0,26.94,26.95,26.78,26.8,5700.0
2007-09-06 09:40:00,26.77,26.86,26.75,26.85,12200.0,26.77,26.86,26.75,26.85,12200.0
2007-09-06 09:45:00,26.85,26.89,26.81,26.86,9300.0,26.85,26.89,26.81,26.86,9300.0
2007-09-06 09:50:00,26.84,26.86,26.78,26.78,3600.0,26.84,26.86,26.78,26.78,3600.0
2007-09-06 09:55:00,26.79,26.85,26.74,26.84,4400.0,26.79,26.85,26.74,26.84,4400.0
2007-09-06 10:00:00,26.86,26.86,26.83,26.83,5000.0,26.86,26.86,26.83,26.83,5000.0
2007-09-06 10:05:00,26.83,26.86,26.83,26.83,5600.0,26.83,26.86,26.83,26.83,5600.0
2007-09-06 10:10:00,26.84,26.89,26.83,26.83,10300.0,26.84,26.89,26.83,26.83,10300.0
2007-09-06 10:15:00,26.83,26.84,26.78,26.8,7400.0,26.83,26.84,26.78,26.8,7400.0
2007-09-06 10:20:00,26.79,26.79,26.75,26.77,4300.0,26.79,26.79,26.75,26.77,4300.0
2007-09-06 10:25:00,26.78,26.8,26.73,26.73,14700.0,26.78,26.8,26.73,26.73,14700.0
2007-09-06 10:30:00,26.73,26.78,26.73,26.78,10800.0,26.73,26.78,26.73,26.78,10800.0
2007-09-06 10:35:00,26.77,26.8,26.77,26.79,4900.0,26.77,26.8,26.77,26.79,4900.0
2007-09-06 10:40:00,26.78,26.8,26.78,26.8,5200.0,26.78,26.8,26.78,26.8,5200.0
2007-09-06 10:45:00,26.78,26.79,26.76,26.77,8500.0,26.78,26.79,26.76,26.77,8500.0
2007-09-06 10:50:00,26.77,26.81,26.77,26.81,13300.0,26.77,26.81,26.77,26.81,13300.0
2007-09-06 10:55:00,26.81,26.82,26.78,26.8,12800.0,26.81,26.82,26.78,26.8,12800.0
2007-09-06 11:00:00,26.79,26.79,26.76,26.79,12600.0,26.79,26.79,26.76,26.79,12600.0
2007-09-06 11:05:00,26.79,26.82,26.79,26.81,5500.0,26.79,26.82,26.79,26.81,5500.0
2007-09-06 11:10:00,26.81,26.91,26.8,26.9,14900.0,26.81,26.91,26.8,26.9,14900.0
2007-09-06 11:15:00,26.9,26.95,26.9,26.95,6200.0,26.9,26.95,26.9,26.95,6200.0
2007-09-06 11:20:00,26.94,27.0,26.94,26.99,18000.0,26.94,27.0,26.94,26.99,18000.0
2007-09-06 11:25:00,26.98,26.98,26.95,26.96,3100.0,26.98,26.98,26.95,26.96,3100.0
2007-09-06 11:30:00,26.96,27.03,26.96,27.02,4200.0,26.96,27.03,26.96,27.02,4200.0
2007-09-06 11:35:00,27.02,27.05,27.0,27.0,11500.0,27.02,27.05,27.0,27.0,11500.0
2007-09-06 11:40:00,27.0,27.06,26.96,27.06,12000.0,27.0,27.06,26.96,27.06,12000.0
2007-09-06 11:45:00,27.08,27.1,27.07,27.1,10400.0,27.08,27.1,27.07,27.1,10400.0
2007-09-06 11:50:00,27.08,27.11,27.07,27.09,7900.0,27.08,27.11,27.07,27.09,7900.0
2007-09-06 11:55:00,27.09,27.13,27.09,27.1,7100.0,27.09,27.13,27.09,27.1,7100.0
2007-09-06 12:00:00,27.1,27.13,27.08,27.1,6500.0,27.1,27.13,27.08,27.1,6500.0
2007-09-06 12:05:00,27.09,27.09,27.04,27.05,11700.0,27.09,27.09,27.04,27.05,11700.0
2007-09-06 12:10:00,27.05,27.08,27.04,27.08,5000.0,27.05,27.08,27.04,27.08,5000.0
2007-09-06 12:15:00,27.09,27.15,27.09,27.12,10900.0,27.09,27.15,27.09,27.12,10900.0
2007-09-06 12:20:00,27.11,27.11,27.07,27.08,2500.0,27.11,27.11,27.07,27.08,2500.0
2007-09-06 12:25:00,27.08,27.11,27.06,27.08,5800.0,27.08,27.11,27.06,27.08,5800.0
2007-09-06 12:30:00,27.07,27.07,27.04,27.04,4300.0,27.07,27.07,27.04,27.04,4300.0
2007-09-06 12:35:00,27.06,27.07,27.04,27.06,8000.0,27.06,27.07,27.04,27.06,8000.0
2007-09-06 12:40:00,27.06,27.07,27.04,27.05,10000.0,27.06,27.07,27.04,27.05,10000.0
2007-09-06 12:45:00,27.04,27.06,27.03,27.05,8000.0,27.04,27.06,27.03,27.05,8000.0
2007-09-06 12:50:00,27.05,27.07,27.04,27.05,5600.0,27.05,27.07,27.04,27.05,5600.0
2007-09-06 12:55:00,27.05,27.08,27.03,27.07,8200.0,27.05,27.08,27.03,27.07,8200.0
2007-09-06 13:00:00,27.07,27.08,27.06,27.06,1800.0,27.07,27.08,27.06,27.06,1800.0
2007-09-06 13:05:00,27.06,27.07,27.0,27.02,7200.0,27.06,27.07,27.0,27.02,7200.0
2007-09-06 13:10:00,27.01,27.01,26.94,26.98,9200.0,27.01,27.01,26.94,26.98,9200.0
2007-09-06 13:15:00,26.97,26.98,26.97,26.98,3100.0,26.97,26.98,26.97,26.98,3100.0
2007-09-06 13:20:00,26.98,27.0,26.97,26.99,5600.0,26.98,27.0,26.97,26.99,5600.0
2007-09-06 13:25:00,26.99,27.02,26.98,27.01,6900.0,26.99,27.02,26.98,27.01,6900.0
2007-09-06 13:30:00,27.0,27.01,26.97,26.98,6100.0,27.0,27.01,26.97,26.98,6100.0
2007-09-06 13:35:00,26.99,27.0,26.96,26.96,8000.0,26.99,27.0,26.96,26.96,8000.0
2007-09-06 13:40:00,26.96,26.97,26.95,26.96,6200.0,26.96,26.97,26.95,26.96,6200.0
2007-09-06 13:45:00,26.96,26.99,26.96,26.98,11100.0,26.96,26.99,26.96,26.98,11100.0
2007-09-06 13:50:00,26.99,26.99,26.95,26.99,7100.0,26.99,26.99,26.95,26.99,7100.0
2007-09-06 13:55:00,27.0,27.04,27.0,27.04,4800.0,27.0,27.04,27.0,27.04,4800.0
2007-09-06 14:00:00,27.03,27.04,27.02,27.03,8200.0,27.03,27.04,27.02,27.03,8200.0
2007-09-06 14:05:00,27.03,27.04,27.0,27.03,10300.0,27.03,27.04,27.0,27.03,10300.0
2007-09-06 14:10:00,27.03,27.09,27.03,27.08,20300.0,27.03,27.09,27.03,27.08,20300.0
2007-09-06 14:15:00,27.08,27.08,27.03,27.05,11600.0,27.08,27.08,27.03,27.05,11600.0
2007-09-06 14:20:00,27.05,27.05,27.03,27.03,9100.0,27.05,27.05,27.03,27.03,9100.0
2007-09-06 14:25:00,27.05,27.06,27.04,27.05,10300.0,27.05,27.06,27.04,27.05,10300.0
2007-09-06 14:30:00,27.04,27.05,27.02,27.02,9100.0,27.04,27.05,27.02,27.02,9100.0
2007-09-06 14:35:00,27.03,27.07,27.03,27.06,21900.0,27.03,27.07,27.03,27.06,21900.0
2007-09-06 14:40:00,27.06,27.07,27.04,27.05,7600.0,27.06,27.07,27.04,27.05,7600.0
2007-09-06 14:45:00,27.05,27.06,27.05,27.06,2600.0,27.05,27.06,27.05,27.06,2600.0
2007-09-06 14:50:00,27.06,27.06,27.03,27.03,15700.0,27.06,27.06,27.03,27.03,15700.0
2007-09-06 14:55:00,27.05,27.05,27.03,27.04,10200.0,27.05,27.05,27.03,27.04,10200.0
2007-09-06 15:00:00,27.04,27.11,27.04,27.08,33400.0,27.04,27.11,27.04,27.08,33400.0
2007-09-06 15:05:00,27.09,27.1,27.07,27.07,9500.0,27.09,27.1,27.07,27.07,9500.0
2007-09-06 15:10:00,27.09,27.09,27.04,27.05,19200.0,27.09,27.09,27.04,27.05,19200.0
2007-09-06 15:15:00,27.05,27.06,27.04,27.05,9500.0,27.05,27.06,27.04,27.05,9500.0
2007-09-06 15:20:00,27.04,27.11,27.04,27.11,33600.0,27.04,27.11,27.04,27.11,33600.0
2007-09-06 15:25:00,27.11,27.12,27.07,27.08,11900.0,27.11,27.12,27.07,27.08,11900.0
2007-09-06 15:30:00,27.08,27.1,27.05,27.09,28700.0,27.08,27.1,27.05,27.09,28700.0
2007-09-06 15:35:00,27.09,27.09,27.08,27.09,5100.0,27.09,27.09,27.08,27.09,5100.0
2007-09-06 15:40:00,27.08,27.09,27.08,27.09,16100.0,27.08,27.09,27.08,27.09,16100.0
2007-09-06 15:45:00,27.09,27.11,27.07,27.1,40100.0,27.09,27.11,27.07,27.1,40100.0
2007-09-06 15:50:00,27.1,27.11,27.08,27.09,26000.0,27.1,27.11,27.08,27.09,26000.0
2007-09-06 15:55:00,27.09,27.11,27.05,27.11,90600.0,27.09,27.11,27.05,27.11,90600.0
2007-09-07 09:30:00,26.93,26.95,26.63,26.68,34300.0,26.93,26.95,26.63,26.68,34300.0
2007-09-07 09:35:00,26.7,26.75,26.63,26.75,9400.0,26.7,26.75,26.63,26.75,9400.0
2007-09-07 09:40:00,26.74,26.81,26.71,26.73,9200.0,26.74,26.81,26.71,26.73,9200.0
2007-09-07 09:45:00,26.73,26.82,26.72,26.81,15400.0,26.73,26.82,26.72,26.81,15400.0
2007-09-07 09:50:00,26.82,26.83,26.79,26.81,15000.0,26.82,26.83,26.79,26.81,15000.0
2007-09-07 09:55:00,26.8,26.81,26.74,26.74,23300.0,26.8,26.81,26.74,26.74,23300.0
2007-09-07 10:00:00,26.71,26.8,26.68,26.74,13500.0,26.71,26.8,26.68,26.74,13500.0
2007-09-07 10:05:00,26.74,26.77,26.73,26.73,12300.0,26.74,26.77,26.73,26.73,12300.0
2007-09-07 10:10:00,26.73,26.74,26.65,26.65,14800.0,26.73,26.74,26.65,26.65,14800.0
2007-09-07 10:15:00,26.65,26.66,26.6,26.6,7100.0,26.65,26.66,26.6,26.6,7100.0
2007-09-07 10:20:00,26.61,26.75,26.61,26.74,18000.0,26.61,26.75,26.61,26.74,18000.0
2007-09-07 10:25:00,26.75,26.77,26.72,26.75,7600.0,26.75,26.77,26.72,26.75,7600.0
2007-09-07 10:30:00,26.77,26.79,26.68,26.68,7500.0,26.77,26.79,26.68,26.68,7500.0
2007-09-07 10:35:00,26.67,26.73,26.65,26.72,10700.0,26.67,26.73,26.65,26.72,10700.0
2007-09-07 10:40:00,26.71,26.79,26.71,26.78,11600.0,26.71,26.79,26.71,26.78,11600.0
2007-09-07 10:45:00,26.78,26.78,26.7,26.7,6200.0,26.78,26.78,26.7,26.7,6200.0
2007-09-07 10:50:00,26.71,26.72,26.69,26.7,9800.0,26.71,26.72,26.69,26.7,9800.0
2007-09-07 10:55:00,26.7,26.71,26.69,26.69,6700.0,26.7,26.71,26.69,26.69,6700.0
2007-09-07 11:00:00,26.69,26.74,26.67,26.71,65800.0,26.69,26.74,26.67,26.71,65800.0
2007-09-07 11:05:00,26.72,26.73,26.7,26.7,5500.0,26.72,26.73,26.7,26.7,5500.0
2007-09-07 11:10:00,26.72,26.77,26.68,26.68,11000.0,26.72,26.77,26.68,26.68,11000.0
2007-09-07 11:15:00,26.68,26.68,26.67,26.67,1700.0,26.68,26.68,26.67,26.67,1700.0
2007-09-07 11:20:00,26.67,26.68,26.65,26.68,4800.0,26.67,26.68,26.65,26.68,4800.0
2007-09-07 11:25:00,26.69,26.69,26.66,26.66,5000.0,26.69,26.69,26.66,26.66,5000.0
2007-09-07 11:30:00,26.66,26.73,26.65,26.73,4600.0,26.66,26.73,26.65,26.73,4600.0
2007-09-07 11:35:00,26.73,26.73,26.72,26.73,9400.0,26.73,26.73,26.72,26.73,9400.0
2007-09-07 11:40:00,26.73,26.86,26.73,26.85,21700.0,26.73,26.86,26.73,26.85,21700.0
2007-09-07 11:45:00,26.86,26.92,26.85,26.9,7500.0,26.86,26.92,26.85,26.9,7500.0
2007-09-07 11:50:00,26.92,26.92,26.89,26.9,16500.0,26.92,26.92,26.89,26.9,16500.0
2007-09-07 11:55:00,26.9,26.92,26.89,26.89,13500.0,26.9,26.92,26.89,26.89,13500.0
2007-09-07 12:00:00,26.9,26.91,26.89,26.9,13300.0,26.9,26.91,26.89,26.9,13300.0
2007-09-07 12:05:00,26.9,26.93,26.89,26.92,4600.0,26.9,26.93,26.89,26.92,4600.0
2007-09-07 12:10:00,26.92,26.93,26.91,26.92,3400.0,26.92,26.93,26.91,26.92,3400.0
2007-09-07 12:15:00,26.92,26.95,26.91,26.93,5600.0,26.92,26.95,26.91,26.93,5600.0
2007-09-07 12:20:00,26.92,26.92,26.89,26.89,9600.0,26.92,26.92,26.89,26.89,9600.0
2007-09-07 12:25:00,26.9,26.91,26.88,26.89,4700.0,26.9,26.91,26.88,26.89,4700.0
2007-09-07 12:30:00,26.9,26.91,26.88,26.88,1000.0,26.9,26.91,26.88,26.88,1000.0
2007-09-07 12:35:00,26.88,26.91,26.88,26.89,6400.0,26.88,26.91,26.88,26.89,6400.0
2007-09-07 12:40:00,26.88,26.89,26.85,26.85,7200.0,26.88,26.89,26.85,26.85,7200.0
2007-09-07 12:45:00,26.85,26.89,26.85,26.86,10600.0,26.85,26.89,26.85,26.86,10600.0
2007-09-07 12:50:00,26.87,26.9,26.86,26.87,18700.0,26.87,26.9,26.86,26.87,18700.0
2007-09-07 12:55:00,26.86,26.88,26.83,26.83,3700.0,26.86,26.88,26.83,26.83,3700.0
2007-09-07 13:00:00,26.83,26.9,26.83,26.86,7100.0,26.83,26.9,26.83,26.86,7100.0
2007-09-07 13:05:00,26.85,26.89,26.85,26.89,5700.0,26.85,26.89,26.85,26.89,5700.0
2007-09-07 13:10:00,26.89,26.92,26.88,26.89,5100.0,26.89,26.92,26.88,26.89,5100.0
2007-09-07 13:15:00,26.89,26.94,26.89,26.94,5700.0,26.89,26.94,26.89,26.94,5700.0
2007-09-07 13:20:00,26.93,26.94,26.88,26.88,3400.0,26.93,26.94,26.88,26.88,3400.0
2007-09-07 13:25:00,26.87,26.87,26.84,26.85,2400.0,26.87,26.87,26.84,26.85,2400.0
2007-09-07 13:30:00,26.86,26.92,26.86,26.89,6900.0,26.86,26.92,26.86,26.89,6900.0
2007-09-07 13:35:00,26.87,26.87,26.77,26.79,5800.0,26.87,26.87,26.77,26.79,5800.0
2007-09-07 13:40:00,26.77,26.78,26.75,26.75,6700.0,26.77,26.78,26.75,26.75,6700.0
2007-09-07 13:45:00,26.75,26.76,26.72,26.73,7300.0,26.75,26.76,26.72,26.73,7300.0
2007-09-07 13:50:00,26.73,26.73,26.7,26.72,15200.0,26.73,26.73,26.7,26.72,15200.0
2007-09-07 13:55:00,26.72,26.74,26.71,26.71,7500.0,26.72,26.74,26.71,26.71,7500.0
2007-09-07 14:00:00,26.72,26.72,26.67,26.67,7600.0,26.72,26.72,26.67,26.67,7600.0
2007-09-07 14:05:00,26.69,26.73,26.67,26.67,11100.0,26.69,26.73,26.67,26.67,11100.0
2007-09-07 14:10:00,26.68,26.71,26.66,26.7,5900.0,26.68,26.71,26.66,26.7,5900.0
2007-09-07 14:15:00,26.71,26.72,26.65,26.66,8000.0,26.71,26.72,26.65,26.66,8000.0
2007-09-07 14:20:00,26.67,26.72,26.66,26.68,6200.0,26.67,26.72,26.66,26.68,6200.0
2007-09-07 14:25:00,26.67,26.71,26.66,26.7,6900.0,26.67,26.71,26.66,26.7,6900.0
2007-09-07 14:30:00,26.71,26.73,26.71,26.73,2300.0,26.71,26.73,26.71,26.73,2300.0
2007-09-07 14:35:00,26.72,26.73,26.71,26.73,3900.0,26.72,26.73,26.71,26.73,3900.0
2007-09-07 14:40:00,26.73,26.73,26.71,26.71,2600.0,26.73,26.73,26.71,26.71,2600.0
2007-09-07 14:45:00,26.73,26.73,26.71,26.71,5400.0,26.73,26.73,26.71,26.71,5400.0
2007-09-07 14:50:00,26.7,26.7,26.65,26.67,8300.0,26.7,26.7,26.65,26.67,8300.0
2007-09-07 14:55:00,26.66,26.66,26.6,26.63,9200.0,26.66,26.66,26.6,26.63,9200.0
2007-09-07 15:00:00,26.62,26.76,26.6,26.75,12600.0,26.62,26.76,26.6,26.75,12600.0
2007-09-07 15:05:00,26.75,26.76,26.69,26.7,6600.0,26.75,26.76,26.69,26.7,6600.0
2007-09-07 15:10:00,26.7,26.7,26.67,26.7,8100.0,26.7,26.7,26.67,26.7,8100.0
2007-09-07 15:15:00,26.69,26.7,26.68,26.68,12900.0,26.69,26.7,26.68,26.68,12900.0
2007-09-07 15:20:00,26.69,26.69,26.65,26.65,13800.0,26.69,26.69,26.65,26.65,13800.0
2007-09-07 15:25:00,26.65,26.7,26.65,26.68,11500.0,26.65,26.7,26.65,26.68,11500.0
2007-09-07 15:30:00,26.68,26.72,26.65,26.67,7600.0,26.68,26.72,26.65,26.67,7600.0
2007-09-07 15:35:00,26.66,26.67,26.65,26.67,9800.0,26.66,26.67,26.65,26.67,9800.0
2007-09-07 15:40:00,26.66,26.71,26.64,26.69,20600.0,26.66,26.71,26.64,26.69,20600.0
2007-09-07 15:45:00,26.7,26.78,26.66,26.75,15900.0,26.7,26.78,26.66,26.75,15900.0
2007-09-07 15:50:00,26.72,26.74,26.68,26.7,20900.0,26.72,26.74,26.68,26.7,20900.0
2007-09-07 15:55:00,26.69,26.73,26.69,26.71,17600.0,26.69,26.73,26.69,26.71,17600.0
2007-09-10 09:30:00,26.77,26.89,26.71,26.82,12300.0,26.77,26.89,26.71,26.82,12300.0
2007-09-10 09:35:00,26.8,26.8,26.52,26.54,10400.0,26.8,26.8,26.52,26.54,10400.0
2007-09-10 09:40:00,26.56,26.58,26.45,26.46,11300.0,26.56,26.58,26.45,26.46,11300.0
2007-09-10 09:45:00,26.46,26.49,26.39,26.49,7700.0,26.46,26.49,26.39,26.49,7700.0
2007-09-10 09:50:00,26.49,26.49,26.42,26.43,9100.0,26.49,26.49,26.42,26.43,9100.0
2007-09-10 09:55:00,26.43,26.48,26.4,26.4,7300.0,26.43,26.48,26.4,26.4,7300.0
2007-09-10 10:00:00,26.4,26.43,26.34,26.36,8000.0,26.4,26.43,26.34,26.36,8000.0
2007-09-10 10:05:00,26.36,26.44,26.36,26.43,5800.0,26.36,26.44,26.36,26.43,5800.0
2007-09-10 10:10:00,26.42,26.44,26.27,26.27,8600.0,26.42,26.44,26.27,26.27,8600.0
2007-09-10 10:15:00,26.27,26.31,26.26,26.31,6300.0,26.27,26.31,26.26,26.31,6300.0
2007-09-10 10:20:00,26.32,26.49,26.31,26.49,6000.0,26.32,26.49,26.31,26.49,6000.0
2007-09-10 10:25:00,26.49,26.5,26.34,26.34,6600.0,26.49,26.5,26.34,26.34,6600.0
2007-09-10 10:30:00,26.36,26.38,26.33,26.36,4600.0,26.36,26.38,26.33,26.36,4600.0
2007-09-10 10:35:00,26.36,26.42,26.35,26.4,6500.0,26.36,26.42,26.35,26.4,6500.0
2007-09-10 10:40:00,26.42,26.43,26.32,26.35,5800.0,26.42,26.43,26.32,26.35,5800.0
2007-09-10 10:45:00,26.33,26.36,26.29,26.3,7300.0,26.33,26.36,26.29,26.3,7300.0
2007-09-10 10:50:00,26.3,26.37,26.29,26.37,9600.0,26.3,26.37,26.29,26.37,9600.0
2007-09-10 10:55:00,26.36,26.41,26.35,26.41,10700.0,26.36,26.41,26.35,26.41,10700.0
2007-09-10 11:00:00,26.41,26.46,26.41,26.43,6200.0,26.41,26.46,26.41,26.43,6200.0
2007-09-10 11:05:00,26.44,26.48,26.44,26.44,5300.0,26.44,26.48,26.44,26.44,5300.0
2007-09-10 11:10:00,26.42,26.43,26.35,26.35,8200.0,26.42,26.43,26.35,26.35,8200.0
2007-09-10 11:15:00,26.35,26.38,26.35,26.37,8200.0,26.35,26.38,26.35,26.37,8200.0
2007-09-10 11:20:00,26.37,26.42,26.36,26.42,4600.0,26.37,26.42,26.36,26.42,4600.0
2007-09-10 11:25:00,26.42,26.47,26.42,26.44,5100.0,26.42,26.47,26.42,26.44,5100.0
2007-09-10 11:30:00,26.43,26.43,26.36,26.37,7000.0,26.43,26.43,26.36,26.37,7000.0
2007-09-10 11:35:00,26.37,26.43,26.36,26.41,8500.0,26.37,26.43,26.36,26.41,8500.0
2007-09-10 11:40:00,26.42,26.48,26.41,26.46,5100.0,26.42,26.48,26.41,26.46,5100.0
2007-09-10 11:45:00,26.47,26.49,26.45,26.49,7400.0,26.47,26.49,26.45,26.49,7400.0
2007-09-10 11:50:00,26.49,26.49,26.41,26.44,10100.0,26.49,26.49,26.41,26.44,10100.0
2007-09-10 11:55:00,26.43,26.45,26.42,26.43,2900.0,26.43,26.45,26.42,26.43,2900.0
2007-09-10 12:00:00,26.44,26.48,26.43,26.46,3600.0,26.44,26.48,26.43,26.46,3600.0
2007-09-10 12:05:00,26.46,26.48,26.44,26.48,3100.0,26.46,26.48,26.44,26.48,3100.0
2007-09-10 12:10:00,26.47,26.47,26.4,26.4,2400.0,26.47,26.47,26.4,26.4,2400.0
2007-09-10 12:15:00,26.4,26.41,26.4,26.41,2100.0,26.4,26.41,26.4,26.41,2100.0
2007-09-10 12:20:00,26.42,26.51,26.42,26.51,6100.0,26.42,26.51,26.42,26.51,6100.0
2007-09-10 12:25:00,26.52,26.52,26.48,26.51,9200.0,26.52,26.52,26.48,26.51,9200.0
2007-09-10 12:30:00,26.52,26.55,26.5,26.5,7200.0,26.52,26.55,26.5,26.5,7200.0
2007-09-10 12:35:00,26.51,26.52,26.5,26.5,5300.0,26.51,26.52,26.5,26.5,5300.0
2007-09-10 12:40:00,26.51,26.52,26.47,26.47,7600.0,26.51,26.52,26.47,26.47,7600.0
2007-09-10 12:45:00,26.46,26.47,26.42,26.42,3600.0,26.46,26.47,26.42,26.42,3600.0
2007-09-10 12:50:00,26.42,26.43,26.39,26.39,3400.0,26.42,26.43,26.39,26.39,3400.0
2007-09-10 12:55:00,26.39,26.45,26.39,26.43,3400.0,26.39,26.45,26.39,26.43,3400.0
2007-09-10 13:00:00,26.42,26.43,26.41,26.42,2800.0,26.42,26.43,26.41,26.42,2800.0
2007-09-10 13:05:00,26.43,26.47,26.42,26.46,5200.0,26.43,26.47,26.42,26.46,5200.0
2007-09-10 13:10:00,26.47,26.47,26.43,26.46,3800.0,26.47,26.47,26.43,26.46,3800.0
2007-09-10 13:15:00,26.46,26.51,26.46,26.5,5200.0,26.46,26.51,26.46,26.5,5200.0
2007-09-10 13:20:00,26.5,26.5,26.46,26.46,3600.0,26.5,26.5,26.46,26.46,3600.0
2007-09-10 13:25:00,26.46,26.46,26.41,26.44,7300.0,26.46,26.46,26.41,26.44,7300.0
2007-09-10 13:30:00,26.45,26.52,26.45,26.52,2600.0,26.45,26.52,26.45,26.52,2600.0
2007-09-10 13:35:00,26.53,26.53,26.51,26.52,2000.0,26.53,26.53,26.51,26.52,2000.0
2007-09-10 13:40:00,26.53,26.54,26.51,26.52,2300.0,26.53,26.54,26.51,26.52,2300.0
2007-09-10 13:45:00,26.53,26.53,26.49,26.49,3300.0,26.53,26.53,26.49,26.49,3300.0
2007-09-10 13:50:00,26.5,26.5,26.48,26.48,3300.0,26.5,26.5,26.48,26.48,3300.0
2007-09-10 13:55:00,26.48,26.49,26.47,26.48,6900.0,26.48,26.49,26.47,26.48,6900.0
2007-09-10 14:00:00,26.48,26.49,26.44,26.44,6400.0,26.48,26.49,26.44,26.44,6400.0
2007-09-10 14:05:00,26.44,26.44,26.4,26.41,5400.0,26.44,26.44,26.4,26.41,5400.0
2007-09-10 14:10:00,26.41,26.44,26.4,26.43,6800.0,26.41,26.44,26.4,26.43,6800.0
2007-09-10 14:15:00,26.44,26.46,26.43,26.46,5500.0,26.44,26.46,26.43,26.46,5500.0
2007-09-10 14:20:00,26.45,26.45,26.41,26.44,7100.0,26.45,26.45,26.41,26.44,7100.0
2007-09-10 14:25:00,26.44,26.47,26.43,26.46,6100.0,26.44,26.47,26.43,26.46,6100.0
2007-09-10 14:30:00,26.47,26.58,26.47,26.57,11700.0,26.47,26.58,26.47,26.57,11700.0
2007-09-10 14:35:00,26.58,26.58,26.54,26.55,4600.0,26.58,26.58,26.54,26.55,4600.0
2007-09-10 14:40:00,26.55,26.56,26.54,26.55,4100.0,26.55,26.56,26.54,26.55,4100.0
2007-09-10 14:45:00,26.54,26.6,26.54,26.55,8300.0,26.54,26.6,26.54,26.55,8300.0
2007-09-10 14:50:00,26.55,26.56,26.44,26.46,16900.0,26.55,26.56,26.44,26.46,16900.0
2007-09-10 14:55:00,26.45,26.47,26.44,26.47,11300.0,26.45,26.47,26.44,26.47,11300.0
2007-09-10 15:00:00,26.47,26.48,26.42,26.43,10000.0,26.47,26.48,26.42,26.43,10000.0
2007-09-10 15:05:00,26.43,26.57,26.42,26.56,11000.0,26.43,26.57,26.42,26.56,11000.0
2007-09-10 15:10:00,26.57,26.61,26.56,26.57,13700.0,26.57,26.61,26.56,26.57,13700.0
2007-09-10 15:15:00,26.57,26.61,26.53,26.56,23200.0,26.57,26.61,26.53,26.56,23200.0
2007-09-10 15:20:00,26.57,26.63,26.55,26.6,27600.0,26.57,26.63,26.55,26.6,27600.0
2007-09-10 15:25:00,26.6,26.61,26.59,26.6,12900.0,26.6,26.61,26.59,26.6,12900.0
2007-09-10 15:30:00,26.6,26.6,26.55,26.55,10800.0,26.6,26.6,26.55,26.55,10800.0
2007-09-10 15:35:00,26.56,26.57,26.54,26.56,6400.0,26.56,26.57,26.54,26.56,6400.0
2007-09-10 15:40:00,26.57,26.57,26.52,26.54,7600.0,26.57,26.57,26.52,26.54,7600.0
2007-09-10 15:45:00,26.53,26.54,26.49,26.51,10900.0,26.53,26.54,26.49,26.51,10900.0
2007-09-10 15:50:00,26.5,26.51,26.44,26.44,24000.0,26.5,26.51,26.44,26.44,24000.0
2007-09-10 15:55:00,26.44,26.45,26.39,26.42,44100.0,26.44,26.45,26.39,26.42,44100.0
2007-09-11 09:30:00,26.46,26.48,26.33,26.46,8100.0,26.46,26.48,26.33,26.46,8100.0
2007-09-11 09:35:00,26.43,26.45,26.24,26.24,8500.0,26.43,26.45,26.24,26.24,8500.0
2007-09-11 09:40:00,26.25,26.38,26.24,26.3,14000.0,26.25,26.38,26.24,26.3,14000.0
2007-09-11 09:45:00,26.3,26.37,26.25,26.36,10500.0,26.3,26.37,26.25,26.36,10500.0
2007-09-11 09:50:00,26.37,26.39,26.26,26.31,13100.0,26.37,26.39,26.26,26.31,13100.0
2007-09-11 09:55:00,26.32,26.34,26.3,26.32,5000.0,26.32,26.34,26.3,26.32,5000.0
2007-09-11 10:00:00,26.33,26.41,26.32,26.4,10100.0,26.33,26.41,26.32,26.4,10100.0
2007-09-11 10:05:00,26.4,26.4,26.33,26.33,9400.0,26.4,26.4,26.33,26.33,9400.0
2007-09-11 10:10:00,26.33,26.33,26.28,26.3,8100.0,26.33,26.33,26.28,26.3,8100.0
2007-09-11 10:15:00,26.3,26.32,26.3,26.32,8600.0,26.3,26.32,26.3,26.32,8600.0
2007-09-11 10:20:00,26.32,26.34,26.32,26.32,10900.0,26.32,26.34,26.32,26.32,10900.0
2007-09-11 10:25:00,26.32,26.36,26.32,26.35,11700.0,26.32,26.36,26.32,26.35,11700.0
2007-09-11 10:30:00,26.36,26.36,26.3,26.32,8800.0,26.36,26.36,26.3,26.32,8800.0
2007-09-11 10:35:00,26.32,26.33,26.31,26.32,12700.0,26.32,26.33,26.31,26.32,12700.0
2007-09-11 10:40:00,26.33,26.33,26.3,26.31,11700.0,26.33,26.33,26.3,26.31,11700.0
2007-09-11 10:45:00,26.31,26.31,26.28,26.29,8700.0,26.31,26.31,26.28,26.29,8700.0
2007-09-11 10:50:00,26.29,26.3,26.28,26.29,6100.0,26.29,26.3,26.28,26.29,6100.0
2007-09-11 10:55:00,26.28,26.31,26.28,26.29,12100.0,26.28,26.31,26.28,26.29,12100.0
2007-09-11 11:00:00,26.29,26.31,26.28,26.31,15300.0,26.29,26.31,26.28,26.31,15300.0
2007-09-11 11:05:00,26.31,26.31,26.23,26.23,13900.0,26.31,26.31,26.23,26.23,13900.0
2007-09-11 11:10:00,26.24,26.29,26.24,26.29,9600.0,26.24,26.29,26.24,26.29,9600.0
2007-09-11 11:15:00,26.3,26.32,26.29,26.32,10200.0,26.3,26.32,26.29,26.32,10200.0
2007-09-11 11:20:00,26.33,26.4,26.33,26.39,5300.0,26.33,26.4,26.33,26.39,5300.0
2007-09-11 11:25:00,26.4,26.41,26.36,26.4,10800.0,26.4,26.41,26.36,26.4,10800.0
2007-09-11 11:30:00,26.4,26.43,26.37,26.43,9600.0,26.4,26.43,26.37,26.43,9600.0
2007-09-11 11:35:00,26.44,26.44,26.37,26.39,12700.0,26.44,26.44,26.37,26.39,12700.0
2007-09-11 11:40:00,26.4,26.42,26.39,26.41,9200.0,26.4,26.42,26.39,26.41,9200.0
2007-09-11 11:45:00,26.42,26.42,26.41,26.41,3400.0,26.42,26.42,26.41,26.41,3400.0
2007-09-11 11:50:00,26.42,26.42,26.34,26.34,15500.0,26.42,26.42,26.34,26.34,15500.0
2007-09-11 11:55:00,26.34,26.34,26.32,26.32,3800.0,26.34,26.34,26.32,26.32,3800.0
2007-09-11 12:00:00,26.33,26.33,26.24,26.24,10300.0,26.33,26.33,26.24,26.24,10300.0
2007-09-11 12:05:00,26.25,26.26,26.22,26.25,14400.0,26.25,26.26,26.22,26.25,14400.0
2007-09-11 12:10:00,26.26,26.29,26.26,26.27,9200.0,26.26,26.29,26.26,26.27,9200.0
2007-09-11 12:15:00,26.27,26.38,26.27,26.38,9000.0,26.27,26.38,26.27,26.38,9000.0
2007-09-11 12:20:00,26.39,26.4,26.38,26.39,7900.0,26.39,26.4,26.38,26.39,7900.0
2007-09-11 12:25:00,26.38,26.42,26.38,26.42,4900.0,26.38,26.42,26.38,26.42,4900.0
2007-09-11 12:30:00,26.42,26.42,26.41,26.41,3500.0,26.42,26.42,26.41,26.41,3500.0
2007-09-11 12:35:00,26.41,26.44,26.4,26.43,6900.0,26.41,26.44,26.4,26.43,6900.0
2007-09-11 12:40:00,26.43,26.45,26.41,26.42,5700.0,26.43,26.45,26.41,26.42,5700.0
2007-09-11 12:45:00,26.41,26.43,26.4,26.4,4000.0,26.41,26.43,26.4,26.4,4000.0
2007-09-11 12:50:00,26.4,26.4,26.38,26.38,4100.0,26.4,26.4,26.38,26.38,4100.0
2007-09-11 12:55:00,26.38,26.47,26.38,26.47,13700.0,26.38,26.47,26.38,26.47,13700.0
2007-09-11 13:00:00,26.47,26.53,26.47,26.48,22300.0,26.47,26.53,26.47,26.48,22300.0
2007-09-11 13:05:00,26.49,26.5,26.49,26.49,1400.0,26.49,26.5,26.49,26.49,1400.0
2007-09-11 13:10:00,26.49,26.51,26.48,26.49,14000.0,26.49,26.51,26.48,26.49,14000.0
2007-09-11 13:15:00,26.49,26.49,26.44,26.46,6000.0,26.49,26.49,26.44,26.46,6000.0
2007-09-11 13:20:00,26.45,26.46,26.37,26.37,13600.0,26.45,26.46,26.37,26.37,13600.0
2007-09-11 13:25:00,26.38,26.39,26.37,26.38,3200.0,26.38,26.39,26.37,26.38,3200.0
2007-09-11 13:30:00,26.37,26.45,26.35,26.45,12700.0,26.37,26.45,26.35,26.45,12700.0
2007-09-11 13:35:00,26.44,26.44,26.42,26.43,4100.0,26.44,26.44,26.42,26.43,4100.0
2007-09-11 13:40:00,26.43,26.43,26.39,26.39,4100.0,26.43,26.43,26.39,26.39,4100.0
2007-09-11 13:45:00,26.39,26.43,26.38,26.41,7600.0,26.39,26.43,26.38,26.41,7600.0
2007-09-11 13:50:00,26.4,26.41,26.39,26.4,1900.0,26.4,26.41,26.39,26.4,1900.0
2007-09-11 13:55:00,26.39,26.42,26.39,26.41,4200.0,26.39,26.42,26.39,26.41,4200.0
2007-09-11 14:00:00,26.41,26.53,26.41,26.51,11100.0,26.41,26.53,26.41,26.51,11100.0
2007-09-11 14:05:00,26.51,26.52,26.49,26.5,7100.0,26.51,26.52,26.49,26.5,7100.0
2007-09-11 14:10:00,26.5,26.5,26.46,26.46,4400.0,26.5,26.5,26.46,26.46,4400.0
2007-09-11 14:15:00,26.47,26.47,26.44,26.44,8000.0,26.47,26.47,26.44,26.44,8000.0
2007-09-11 14:20:00,26.44,26.44,26.41,26.41,5900.0,26.44,26.44,26.41,26.41,5900.0
2007-09-11 14:25:00,26.41,26.51,26.41,26.49,6200.0,26.41,26.51,26.41,26.49,6200.0
2007-09-11 14:30:00,26.5,26.51,26.41,26.42,10600.0,26.5,26.51,26.41,26.42,10600.0
2007-09-11 14:35:00,26.42,26.43,26.36,26.42,11800.0,26.42,26.43,26.36,26.42,11800.0
2007-09-11 14:40:00,26.42,26.44,26.38,26.41,9000.0,26.42,26.44,26.38,26.41,9000.0
2007-09-11 14:45:00,26.4,26.41,26.35,26.35,7500.0,26.4,26.41,26.35,26.35,7500.0
2007-09-11 14:50:00,26.36,26.41,26.33,26.38,13800.0,26.36,26.41,26.33,26.38,13800.0
2007-09-11 14:55:00,26.38,26.44,26.38,26.43,5400.0,26.38,26.44,26.38,26.43,5400.0
2007-09-11 15:00:00,26.43,26.45,26.37,26.37,10600.0,26.43,26.45,26.37,26.37,10600.0
2007-09-11 15:05:00,26.37,26.42,26.37,26.41,4000.0,26.37,26.42,26.37,26.41,4000.0
2007-09-11 15:10:00,26.42,26.49,26.41,26.49,4400.0,26.42,26.49,26.41,26.49,4400.0
2007-09-11 15:15:00,26.49,26.54,26.49,26.53,17800.0,26.49,26.54,26.49,26.53,17800.0
2007-09-11 15:20:00,26.53,26.53,26.49,26.49,14700.0,26.53,26.53,26.49,26.49,14700.0
2007-09-11 15:25:00,26.49,26.52,26.49,26.52,5600.0,26.49,26.52,26.49,26.52,5600.0
2007-09-11 15:30:00,26.53,26.56,26.5,26.5,13600.0,26.53,26.56,26.5,26.5,13600.0
2007-09-11 15:35:00,26.5,26.5,26.44,26.44,15300.0,26.5,26.5,26.44,26.44,15300.0
2007-09-11 15:40:00,26.44,26.44,26.4,26.41,9200.0,26.44,26.44,26.4,26.41,9200.0
2007-09-11 15:45:00,26.41,26.41,26.38,26.39,8700.0,26.41,26.41,26.38,26.39,8700.0
2007-09-11 15:50:00,26.38,26.47,26.37,26.45,17000.0,26.38,26.47,26.37,26.45,17000.0
2007-09-11 15:55:00,26.45,26.48,26.44,26.48,28400.0,26.45,26.48,26.44,26.48,28400.0
2007-09-12 09:30:00,26.51,26.58,26.4,26.4,19300.0,26.51,26.58,26.4,26.4,19300.0
2007-09-12 09:35:00,26.37,26.39,26.34,26.36,3200.0,26.37,26.39,26.34,26.36,3200.0
2007-09-12 09:40:00,26.36,26.45,26.34,26.45,3800.0,26.36,26.45,26.34,26.45,3800.0
2007-09-12 09:45:00,26.44,26.52,26.44,26.48,4900.0,26.44,26.52,26.44,26.48,4900.0
2007-09-12 09:50:00,26.49,26.49,26.45,26.46,4000.0,26.49,26.49,26.45,26.46,4000.0
2007-09-12 09:55:00,26.47,26.51,26.47,26.48,2500.0,26.47,26.51,26.47,26.48,2500.0
2007-09-12 10:00:00,26.48,26.48,26.44,26.46,5700.0,26.48,26.48,26.44,26.46,5700.0
2007-09-12 10:05:00,26.45,26.48,26.43,26.43,5600.0,26.45,26.48,26.43,26.43,5600.0
2007-09-12 10:10:00,26.42,26.49,26.42,26.47,5100.0,26.42,26.49,26.42,26.47,5100.0
2007-09-12 10:15:00,26.47,26.48,26.42,26.42,2900.0,26.47,26.48,26.42,26.42,2900.0
2007-09-12 10:20:00,26.43,26.48,26.41,26.44,6900.0,26.43,26.48,26.41,26.44,6900.0
2007-09-12 10:25:00,26.47,26.54,26.47,26.53,3600.0,26.47,26.54,26.47,26.53,3600.0
2007-09-12 10:30:00,26.53,26.55,26.49,26.5,6400.0,26.53,26.55,26.49,26.5,6400.0
2007-09-12 10:35:00,26.49,26.53,26.45,26.53,4500.0,26.49,26.53,26.45,26.53,4500.0
2007-09-12 10:40:00,26.54,26.59,26.54,26.57,3300.0,26.54,26.59,26.54,26.57,3300.0
2007-09-12 10:45:00,26.56,26.59,26.53,26.54,5800.0,26.56,26.59,26.53,26.54,5800.0
2007-09-12 10:50:00,26.55,26.55,26.49,26.55,6700.0,26.55,26.55,26.49,26.55,6700.0
2007-09-12 10:55:00,26.57,26.57,26.45,26.47,5000.0,26.57,26.57,26.45,26.47,5000.0
2007-09-12 11:00:00,26.47,26.55,26.47,26.55,4100.0,26.47,26.55,26.47,26.55,4100.0
2007-09-12 11:05:00,26.54,26.64,26.54,26.59,7200.0,26.54,26.64,26.54,26.59,7200.0
2007-09-12 11:10:00,26.59,26.68,26.59,26.67,10600.0,26.59,26.68,26.59,26.67,10600.0
2007-09-12 11:15:00,26.68,26.78,26.66,26.74,10500.0,26.68,26.78,26.66,26.74,10500.0
2007-09-12 11:20:00,26.75,26.76,26.67,26.71,17000.0,26.75,26.76,26.67,26.71,17000.0
2007-09-12 11:25:00,26.72,26.72,26.69,26.69,5100.0,26.72,26.72,26.69,26.69,5100.0
2007-09-12 11:30:00,26.69,26.69,26.61,26.61,5900.0,26.69,26.69,26.61,26.61,5900.0
2007-09-12 11:35:00,26.61,26.64,26.59,26.62,9300.0,26.61,26.64,26.59,26.62,9300.0
2007-09-12 11:40:00,26.6,26.61,26.57,26.6,4100.0,26.6,26.61,26.57,26.6,4100.0
2007-09-12 11:45:00,26.61,26.62,26.6,26.61,4500.0,26.61,26.62,26.6,26.61,4500.0
2007-09-12 11:50:00,26.6,26.6,26.57,26.58,4300.0,26.6,26.6,26.57,26.58,4300.0
2007-09-12 11:55:00,26.58,26.62,26.58,26.58,6400.0,26.58,26.62,26.58,26.58,6400.0
2007-09-12 12:00:00,26.59,26.59,26.57,26.57,2300.0,26.59,26.59,26.57,26.57,2300.0
2007-09-12 12:05:00,26.58,26.66,26.58,26.59,6800.0,26.58,26.66,26.58,26.59,6800.0
2007-09-12 12:10:00,26.6,26.65,26.59,26.65,5200.0,26.6,26.65,26.59,26.65,5200.0
2007-09-12 12:15:00,26.66,26.68,26.61,26.62,3700.0,26.66,26.68,26.61,26.62,3700.0
2007-09-12 12:20:00,26.62,26.62,26.56,26.56,3900.0,26.62,26.62,26.56,26.56,3900.0
2007-09-12 12:25:00,26.57,26.58,26.54,26.57,6200.0,26.57,26.58,26.54,26.57,6200.0
2007-09-12 12:30:00,26.57,26.57,26.5,26.52,4100.0,26.57,26.57,26.5,26.52,4100.0
2007-09-12 12:35:00,26.53,26.54,26.53,26.54,3800.0,26.53,26.54,26.53,26.54,3800.0
2007-09-12 12:40:00,26.54,26.6,26.54,26.6,4000.0,26.54,26.6,26.54,26.6,4000.0
2007-09-12 12:45:00,26.6,26.62,26.59,26.61,2600.0,26.6,26.62,26.59,26.61,2600.0
2007-09-12 12:50:00,26.61,26.64,26.55,26.59,9000.0,26.61,26.64,26.55,26.59,9000.0
2007-09-12 12:55:00,26.58,26.6,26.57,26.6,2300.0,26.58,26.6,26.57,26.6,2300.0
2007-09-12 13:00:00,26.6,26.67,26.59,26.64,7300.0,26.6,26.67,26.59,26.64,7300.0
2007-09-12 13:05:00,26.64,26.64,26.54,26.54,7400.0,26.64,26.64,26.54,26.54,7400.0
2007-09-12 13:10:00,26.54,26.58,26.54,26.58,6500.0,26.54,26.58,26.54,26.58,6500.0
2007-09-12 13:15:00,26.59,26.6,26.57,26.59,5000.0,26.59,26.6,26.57,26.59,5000.0
2007-09-12 13:20:00,26.59,26.62,26.59,26.62,2200.0,26.59,26.62,26.59,26.62,2200.0
2007-09-12 13:25:00,26.62,26.62,26.62,26.62,4400.0,26.62,26.62,26.62,26.62,4400.0
2007-09-12 13:30:00,26.62,26.62,26.51,26.51,7600.0,26.62,26.62,26.51,26.51,7600.0
2007-09-12 13:35:00,26.52,26.59,26.52,26.59,6100.0,26.52,26.59,26.52,26.59,6100.0
2007-09-12 13:40:00,26.6,26.63,26.6,26.61,8200.0,26.6,26.63,26.6,26.61,8200.0
2007-09-12 13:45:00,26.62,26.62,26.59,26.62,7200.0,26.62,26.62,26.59,26.62,7200.0
2007-09-12 13:50:00,26.63,26.63,26.55,26.61,11100.0,26.63,26.63,26.55,26.61,11100.0
2007-09-12 13:55:00,26.61,26.62,26.6,26.6,4800.0,26.61,26.62,26.6,26.6,4800.0
2007-09-12 14:00:00,26.61,26.63,26.61,26.63,7200.0,26.61,26.63,26.61,26.63,7200.0
2007-09-12 14:05:00,26.64,26.76,26.64,26.76,10200.0,26.64,26.76,26.64,26.76,10200.0
2007-09-12 14:10:00,26.77,26.84,26.76,26.82,10600.0,26.77,26.84,26.76,26.82,10600.0
2007-09-12 14:15:00,26.83,26.83,26.8,26.8,8900.0,26.83,26.83,26.8,26.8,8900.0
2007-09-12 14:20:00,26.8,26.81,26.79,26.79,3400.0,26.8,26.81,26.79,26.79,3400.0
2007-09-12 14:25:00,26.79,26.79,26.72,26.72,6600.0,26.79,26.79,26.72,26.72,6600.0
2007-09-12 14:30:00,26.72,26.75,26.7,26.75,7400.0,26.72,26.75,26.7,26.75,7400.0
2007-09-12 14:35:00,26.76,26.79,26.7,26.7,10900.0,26.76,26.79,26.7,26.7,10900.0
2007-09-12 14:40:00,26.71,26.73,26.71,26.73,6100.0,26.71,26.73,26.71,26.73,6100.0
2007-09-12 14:45:00,26.73,26.73,26.69,26.71,10300.0,26.73,26.73,26.69,26.71,10300.0
2007-09-12 14:50:00,26.72,26.73,26.71,26.72,6600.0,26.72,26.73,26.71,26.72,6600.0
2007-09-12 14:55:00,26.73,26.77,26.72,26.76,15800.0,26.73,26.77,26.72,26.76,15800.0
2007-09-12 15:00:00,26.77,26.77,26.74,26.74,6100.0,26.77,26.77,26.74,26.74,6100.0
2007-09-12 15:05:00,26.73,26.74,26.71,26.71,7700.0,26.73,26.74,26.71,26.71,7700.0
2007-09-12 15:10:00,26.72,26.76,26.72,26.74,6900.0,26.72,26.76,26.72,26.74,6900.0
2007-09-12 15:15:00,26.75,26.78,26.74,26.78,6500.0,26.75,26.78,26.74,26.78,6500.0
2007-09-12 15:20:00,26.78,26.8,26.77,26.79,8800.0,26.78,26.8,26.77,26.79,8800.0
2007-09-12 15:25:00,26.79,26.79,26.73,26.73,12600.0,26.79,26.79,26.73,26.73,12600.0
2007-09-12 15:30:00,26.73,26.73,26.7,26.72,9700.0,26.73,26.73,26.7,26.72,9700.0
2007-09-12 15:35:00,26.72,26.73,26.7,26.7,11000.0,26.72,26.73,26.7,26.7,11000.0
2007-09-12 15:40:00,26.71,26.75,26.7,26.7,13000.0,26.71,26.75,26.7,26.7,13000.0
2007-09-12 15:45:00,26.71,26.74,26.7,26.7,15000.0,26.71,26.74,26.7,26.7,15000.0
2007-09-12 15:50:00,26.7,26.72,26.63,26.64,18800.0,26.7,26.72,26.63,26.64,18800.0
2007-09-12 15:55:00,26.66,26.66,26.62,26.65,18100.0,26.66,26.66,26.62,26.65,18100.0
2007-09-13 09:30:00,26.84,26.84,26.61,26.68,9500.0,26.84,26.84,26.61,26.68,9500.0
2007-09-13 09:35:00,26.68,26.69,26.62,26.64,5400.0,26.68,26.69,26.62,26.64,5400.0
2007-09-13 09:40:00,26.64,26.64,26.62,26.62,6900.0,26.64,26.64,26.62,26.62,6900.0
2007-09-13 09:45:00,26.62,26.62,26.38,26.38,7600.0,26.62,26.62,26.38,26.38,7600.0
2007-09-13 09:50:00,26.39,26.45,26.38,26.44,12700.0,26.39,26.45,26.38,26.44,12700.0
2007-09-13 09:55:00,26.45,26.53,26.45,26.52,8900.0,26.45,26.53,26.45,26.52,8900.0
2007-09-13 10:00:00,26.52,26.53,26.49,26.49,8700.0,26.52,26.53,26.49,26.49,8700.0
2007-09-13 10:05:00,26.48,26.52,26.48,26.48,5700.0,26.48,26.52,26.48,26.48,5700.0
2007-09-13 10:10:00,26.5,26.5,26.39,26.4,7400.0,26.5,26.5,26.39,26.4,7400.0
2007-09-13 10:15:00,26.39,26.45,26.39,26.4,35200.0,26.39,26.45,26.39,26.4,35200.0
2007-09-13 10:20:00,26.42,26.43,26.39,26.4,36300.0,26.42,26.43,26.39,26.4,36300.0
2007-09-13 10:25:00,26.41,26.44,26.32,26.36,17600.0,26.41,26.44,26.32,26.36,17600.0
2007-09-13 10:30:00,26.36,26.4,26.36,26.4,16200.0,26.36,26.4,26.36,26.4,16200.0
2007-09-13 10:35:00,26.4,26.42,26.39,26.42,15700.0,26.4,26.42,26.39,26.42,15700.0
2007-09-13 10:40:00,26.41,26.41,26.39,26.41,7700.0,26.41,26.41,26.39,26.41,7700.0
2007-09-13 10:45:00,26.41,26.42,26.4,26.4,6100.0,26.41,26.42,26.4,26.4,6100.0
2007-09-13 10:50:00,26.4,26.4,26.36,26.38,5000.0,26.4,26.4,26.36,26.38,5000.0
2007-09-13 10:55:00,26.39,26.4,26.35,26.39,7400.0,26.39,26.4,26.35,26.39,7400.0
2007-09-13 11:00:00,26.39,26.4,26.37,26.37,4200.0,26.39,26.4,26.37,26.37,4200.0
2007-09-13 11:05:00,26.37,26.37,26.35,26.36,3600.0,26.37,26.37,26.35,26.36,3600.0
2007-09-13 11:10:00,26.37,26.37,26.36,26.36,15000.0,26.37,26.37,26.36,26.36,15000.0
2007-09-13 11:15:00,26.37,26.4,26.34,26.34,34400.0,26.37,26.4,26.34,26.34,34400.0
2007-09-13 11:20:00,26.36,26.38,26.35,26.37,3400.0,26.36,26.38,26.35,26.37,3400.0
2007-09-13 11:25:00,26.38,26.38,26.37,26.37,1500.0,26.38,26.38,26.37,26.37,1500.0
2007-09-13 11:30:00,26.35,26.37,26.35,26.36,6800.0,26.35,26.37,26.35,26.36,6800.0
2007-09-13 11:35:00,26.35,26.36,26.32,26.32,4700.0,26.35,26.36,26.32,26.32,4700.0
2007-09-13 11:40:00,26.32,26.34,26.32,26.33,2600.0,26.32,26.34,26.32,26.33,2600.0
2007-09-13 11:45:00,26.32,26.33,26.32,26.33,2700.0,26.32,26.33,26.32,26.33,2700.0
2007-09-13 11:50:00,26.33,26.34,26.31,26.33,3900.0,26.33,26.34,26.31,26.33,3900.0
2007-09-13 11:55:00,26.31,26.34,26.31,26.34,4800.0,26.31,26.34,26.31,26.34,4800.0
2007-09-13 12:00:00,26.34,26.35,26.31,26.31,4400.0,26.34,26.35,26.31,26.31,4400.0
2007-09-13 12:05:00,26.32,26.33,26.31,26.31,5300.0,26.32,26.33,26.31,26.31,5300.0
2007-09-13 12:10:00,26.31,26.32,26.29,26.29,6100.0,26.31,26.32,26.29,26.29,6100.0
2007-09-13 12:15:00,26.28,26.3,26.27,26.29,3900.0,26.28,26.3,26.27,26.29,3900.0
2007-09-13 12:20:00,26.3,26.35,26.29,26.35,5400.0,26.3,26.35,26.29,26.35,5400.0
2007-09-13 12:25:00,26.34,26.34,26.32,26.32,1200.0,26.34,26.34,26.32,26.32,1200.0
2007-09-13 12:30:00,26.32,26.32,26.26,26.29,10500.0,26.32,26.32,26.26,26.29,10500.0
2007-09-13 12:35:00,26.29,26.29,26.26,26.26,3900.0,26.29,26.29,26.26,26.26,3900.0
2007-09-13 12:40:00,26.25,26.27,26.24,26.26,7500.0,26.25,26.27,26.24,26.26,7500.0
2007-09-13 12:45:00,26.26,26.27,26.24,26.26,5100.0,26.26,26.27,26.24,26.26,5100.0
2007-09-13 12:50:00,26.27,26.29,26.27,26.29,2700.0,26.27,26.29,26.27,26.29,2700.0
2007-09-13 12:55:00,26.29,26.29,26.28,26.28,4100.0,26.29,26.29,26.28,26.28,4100.0
2007-09-13 13:00:00,26.29,26.3,26.28,26.29,4300.0,26.29,26.3,26.28,26.29,4300.0
2007-09-13 13:05:00,26.31,26.33,26.3,26.33,9400.0,26.31,26.33,26.3,26.33,9400.0
2007-09-13 13:10:00,26.31,26.33,26.31,26.32,8900.0,26.31,26.33,26.31,26.32,8900.0
2007-09-13 13:15:00,26.32,26.39,26.32,26.39,14600.0,26.32,26.39,26.32,26.39,14600.0
2007-09-13 13:20:00,26.39,26.5,26.39,26.49,11700.0,26.39,26.5,26.39,26.49,11700.0
2007-09-13 13:25:00,26.5,26.5,26.48,26.49,5900.0,26.5,26.5,26.48,26.49,5900.0
2007-09-13 13:30:00,26.49,26.5,26.48,26.49,5200.0,26.49,26.5,26.48,26.49,5200.0
2007-09-13 13:35:00,26.49,26.5,26.49,26.5,5300.0,26.49,26.5,26.49,26.5,5300.0
2007-09-13 13:40:00,26.5,26.51,26.48,26.5,16400.0,26.5,26.51,26.48,26.5,16400.0
2007-09-13 13:45:00,26.51,26.51,26.49,26.5,4000.0,26.51,26.51,26.49,26.5,4000.0
2007-09-13 13:50:00,26.5,26.5,26.49,26.49,3100.0,26.5,26.5,26.49,26.49,3100.0
2007-09-13 13:55:00,26.5,26.5,26.49,26.49,4900.0,26.5,26.5,26.49,26.49,4900.0
2007-09-13 14:00:00,26.49,26.49,26.44,26.46,13400.0,26.49,26.49,26.44,26.46,13400.0
2007-09-13 14:05:00,26.47,26.47,26.46,26.46,3200.0,26.47,26.47,26.46,26.46,3200.0
2007-09-13 14:10:00,26.46,26.49,26.46,26.49,4100.0,26.46,26.49,26.46,26.49,4100.0
2007-09-13 14:15:00,26.49,26.5,26.47,26.48,7300.0,26.49,26.5,26.47,26.48,7300.0
2007-09-13 14:20:00,26.48,26.49,26.47,26.47,2700.0,26.48,26.49,26.47,26.47,2700.0
2007-09-13 14:25:00,26.48,26.49,26.47,26.48,5800.0,26.48,26.49,26.47,26.48,5800.0
2007-09-13 14:30:00,26.47,26.48,26.46,26.47,8300.0,26.47,26.48,26.46,26.47,8300.0
2007-09-13 14:35:00,26.48,26.5,26.47,26.5,14800.0,26.48,26.5,26.47,26.5,14800.0
2007-09-13 14:40:00,26.49,26.5,26.49,26.5,9600.0,26.49,26.5,26.49,26.5,9600.0
2007-09-13 14:45:00,26.5,26.51,26.49,26.5,13300.0,26.5,26.51,26.49,26.5,13300.0
2007-09-13 14:50:00,26.5,26.51,26.49,26.5,6700.0,26.5,26.51,26.49,26.5,6700.0
2007-09-13 14:55:00,26.5,26.52,26.49,26.49,11700.0,26.5,26.52,26.49,26.49,11700.0
2007-09-13 15:00:00,26.49,26.53,26.49,26.51,20000.0,26.49,26.53,26.49,26.51,20000.0
2007-09-13 15:05:00,26.49,26.5,26.49,26.49,12000.0,26.49,26.5,26.49,26.49,12000.0
2007-09-13 15:10:00,26.49,26.49,26.48,26.48,10000.0,26.49,26.49,26.48,26.48,10000.0
2007-09-13 15:15:00,26.49,26.49,26.45,26.45,9500.0,26.49,26.49,26.45,26.45,9500.0
2007-09-13 15:20:00,26.45,26.5,26.45,26.5,15500.0,26.45,26.5,26.45,26.5,15500.0
2007-09-13 15:25:00,26.5,26.5,26.48,26.48,7000.0,26.5,26.5,26.48,26.48,7000.0
2007-09-13 15:30:00,26.48,26.49,26.46,26.47,5500.0,26.48,26.49,26.46,26.47,5500.0
2007-09-13 15:35:00,26.49,26.5,26.48,26.49,5600.0,26.49,26.5,26.48,26.49,5600.0
2007-09-13 15:40:00,26.49,26.5,26.44,26.44,11000.0,26.49,26.5,26.44,26.44,11000.0
2007-09-13 15:45:00,26.44,26.45,26.36,26.37,13400.0,26.44,26.45,26.36,26.37,13400.0
2007-09-13 15:50:00,26.36,26.46,26.36,26.44,21600.0,26.36,26.46,26.36,26.44,21600.0
2007-09-13 15:55:00,26.44,26.49,26.44,26.44,29400.0,26.44,26.49,26.44,26.44,29400.0
2007-09-14 09:30:00,26.12,26.17,26.06,26.06,17200.0,26.12,26.17,26.06,26.06,17200.0
2007-09-14 09:35:00,26.1,26.12,26.05,26.12,2900.0,26.1,26.12,26.05,26.12,2900.0
2007-09-14 09:40:00,26.13,26.17,26.13,26.17,3400.0,26.13,26.17,26.13,26.17,3400.0
2007-09-14 09:45:00,26.18,26.22,26.13,26.2,10000.0,26.18,26.22,26.13,26.2,10000.0
2007-09-14 09:50:00,26.21,26.25,26.18,26.23,5700.0,26.21,26.25,26.18,26.23,5700.0
2007-09-14 09:55:00,26.23,26.25,26.2,26.25,9100.0,26.23,26.25,26.2,26.25,9100.0
2007-09-14 10:00:00,26.26,26.29,26.26,26.29,2900.0,26.26,26.29,26.26,26.29,2900.0
2007-09-14 10:05:00,26.29,26.29,26.25,26.28,10800.0,26.29,26.29,26.25,26.28,10800.0
2007-09-14 10:10:00,26.27,26.28,26.23,26.23,4500.0,26.27,26.28,26.23,26.23,4500.0
2007-09-14 10:15:00,26.26,26.29,26.23,26.25,10800.0,26.26,26.29,26.23,26.25,10800.0
2007-09-14 10:20:00,26.26,26.28,26.23,26.23,4700.0,26.26,26.28,26.23,26.23,4700.0
2007-09-14 10:25:00,26.24,26.26,26.23,26.26,4600.0,26.24,26.26,26.23,26.26,4600.0
2007-09-14 10:30:00,26.27,26.27,26.24,26.27,3600.0,26.27,26.27,26.24,26.27,3600.0
2007-09-14 10:35:00,26.25,26.27,26.24,26.26,4100.0,26.25,26.27,26.24,26.26,4100.0
2007-09-14 10:40:00,26.25,26.25,26.24,26.25,1700.0,26.25,26.25,26.24,26.25,1700.0
2007-09-14 10:45:00,26.25,26.31,26.24,26.3,10700.0,26.25,26.31,26.24,26.3,10700.0
2007-09-14 10:50:00,26.3,26.3,26.29,26.3,1700.0,26.3,26.3,26.29,26.3,1700.0
2007-09-14 10:55:00,26.29,26.29,26.27,26.27,2500.0,26.29,26.29,26.27,26.27,2500.0
2007-09-14 11:00:00,26.28,26.28,26.24,26.26,7800.0,26.28,26.28,26.24,26.26,7800.0
2007-09-14 11:05:00,26.25,26.26,26.24,26.25,4300.0,26.25,26.26,26.24,26.25,4300.0
2007-09-14 11:10:00,26.25,26.26,26.22,26.23,4900.0,26.25,26.26,26.22,26.23,4900.0
2007-09-14 11:15:00,26.22,26.22,26.19,26.19,7100.0,26.22,26.22,26.19,26.19,7100.0
2007-09-14 11:20:00,26.2,26.21,26.16,26.17,3200.0,26.2,26.21,26.16,26.17,3200.0
2007-09-14 11:25:00,26.16,26.17,26.13,26.13,4000.0,26.16,26.17,26.13,26.13,4000.0
2007-09-14 11:30:00,26.15,26.16,26.14,26.14,4900.0,26.15,26.16,26.14,26.14,4900.0
2007-09-14 11:35:00,26.15,26.15,26.14,26.15,3400.0,26.15,26.15,26.14,26.15,3400.0
2007-09-14 11:40:00,26.15,26.18,26.09,26.09,27400.0,26.15,26.18,26.09,26.09,27400.0
2007-09-14 11:45:00,26.09,26.13,26.04,26.04,19700.0,26.09,26.13,26.04,26.04,19700.0
2007-09-14 11:50:00,26.07,26.07,26.03,26.06,10700.0,26.07,26.07,26.03,26.06,10700.0
2007-09-14 11:55:00,26.05,26.07,26.03,26.03,10500.0,26.05,26.07,26.03,26.03,10500.0
2007-09-14 12:00:00,26.05,26.05,26.02,26.02,7700.0,26.05,26.05,26.02,26.02,7700.0
2007-09-14 12:05:00,26.02,26.02,25.97,25.98,10800.0,26.02,26.02,25.97,25.98,10800.0
2007-09-14 12:10:00,25.99,25.99,25.92,25.95,8700.0,25.99,25.99,25.92,25.95,8700.0
2007-09-14 12:15:00,25.95,25.97,25.94,25.97,8200.0,25.95,25.97,25.94,25.97,8200.0
2007-09-14 12:20:00,25.98,25.99,25.96,25.97,7400.0,25.98,25.99,25.96,25.97,7400.0
2007-09-14 12:25:00,25.98,25.98,25.94,25.95,46600.0,25.98,25.98,25.94,25.95,46600.0
2007-09-14 12:30:00,25.96,25.96,25.94,25.95,2500.0,25.96,25.96,25.94,25.95,2500.0
2007-09-14 12:35:00,25.94,25.96,25.94,25.96,7100.0,25.94,25.96,25.94,25.96,7100.0
2007-09-14 12:40:00,25.96,25.96,25.89,25.9,15900.0,25.96,25.96,25.89,25.9,15900.0
2007-09-14 12:45:00,25.9,25.9,25.88,25.88,9400.0,25.9,25.9,25.88,25.88,9400.0
2007-09-14 12:50:00,25.89,25.91,25.89,25.9,10400.0,25.89,25.91,25.89,25.9,10400.0
2007-09-14 12:55:00,25.91,25.91,25.88,25.88,9600.0,25.91,25.91,25.88,25.88,9600.0
2007-09-14 13:00:00,25.89,25.91,25.89,25.91,15200.0,25.89,25.91,25.89,25.91,15200.0
2007-09-14 13:05:00,25.91,25.92,25.9,25.91,5700.0,25.91,25.92,25.9,25.91,5700.0
2007-09-14 13:10:00,25.9,25.9,25.88,25.89,6900.0,25.9,25.9,25.88,25.89,6900.0
2007-09-14 13:15:00,25.91,25.92,25.89,25.9,10500.0,25.91,25.92,25.89,25.9,10500.0
2007-09-14 13:20:00,25.9,25.93,25.9,25.93,4300.0,25.9,25.93,25.9,25.93,4300.0
2007-09-14 13:25:00,25.93,25.94,25.92,25.94,5500.0,25.93,25.94,25.92,25.94,5500.0
2007-09-14 13:30:00,25.94,25.94,25.92,25.93,5300.0,25.94,25.94,25.92,25.93,5300.0
2007-09-14 13:35:00,25.95,26.0,25.94,25.97,114000.0,25.95,26.0,25.94,25.97,114000.0
2007-09-14 13:40:00,25.98,25.98,25.97,25.97,5200.0,25.98,25.98,25.97,25.97,5200.0
2007-09-14 13:45:00,25.98,25.98,25.97,25.98,11700.0,25.98,25.98,25.97,25.98,11700.0
2007-09-14 13:50:00,25.98,25.98,25.97,25.98,9200.0,25.98,25.98,25.97,25.98,9200.0
2007-09-14 13:55:00,25.97,25.98,25.97,25.97,4900.0,25.97,25.98,25.97,25.97,4900.0
2007-09-14 14:00:00,25.97,25.97,25.94,25.95,13600.0,25.97,25.97,25.94,25.95,13600.0
2007-09-14 14:05:00,25.95,25.95,25.92,25.94,9800.0,25.95,25.95,25.92,25.94,9800.0
2007-09-14 14:10:00,25.94,25.99,25.94,25.97,7100.0,25.94,25.99,25.94,25.97,7100.0
2007-09-14 14:15:00,25.97,26.0,25.97,26.0,20400.0,25.97,26.0,25.97,26.0,20400.0
2007-09-14 14:20:00,26.0,26.0,25.97,25.97,14400.0,26.0,26.0,25.97,25.97,14400.0
2007-09-14 14:25:00,25.97,25.97,25.93,25.95,12900.0,25.97,25.97,25.93,25.95,12900.0
2007-09-14 14:30:00,25.94,25.94,25.89,25.9,18900.0,25.94,25.94,25.89,25.9,18900.0
2007-09-14 14:35:00,25.89,25.9,25.88,25.9,12500.0,25.89,25.9,25.88,25.9,12500.0
2007-09-14 14:40:00,25.89,25.89,25.81,25.82,18400.0,25.89,25.89,25.81,25.82,18400.0
2007-09-14 14:45:00,25.82,25.83,25.82,25.83,4700.0,25.82,25.83,25.82,25.83,4700.0
2007-09-14 14:50:00,25.83,25.83,25.78,25.79,15100.0,25.83,25.83,25.78,25.79,15100.0
2007-09-14 14:55:00,25.79,25.79,25.71,25.76,38500.0,25.79,25.79,25.71,25.76,38500.0
2007-09-14 15:00:00,25.77,25.88,25.77,25.87,11000.0,25.77,25.88,25.77,25.87,11000.0
2007-09-14 15:05:00,25.87,25.88,25.87,25.87,9000.0,25.87,25.88,25.87,25.87,9000.0
2007-09-14 15:10:00,25.87,25.87,25.84,25.86,10700.0,25.87,25.87,25.84,25.86,10700.0
2007-09-14 15:15:00,25.85,25.88,25.84,25.88,8400.0,25.85,25.88,25.84,25.88,8400.0
2007-09-14 15:20:00,25.89,25.93,25.89,25.93,10800.0,25.89,25.93,25.89,25.93,10800.0
2007-09-14 15:25:00,25.94,25.97,25.94,25.96,10700.0,25.94,25.97,25.94,25.96,10700.0
2007-09-14 15:30:00,25.95,25.96,25.92,25.95,9500.0,25.95,25.96,25.92,25.95,9500.0
2007-09-14 15:35:00,25.96,25.98,25.95,25.98,7000.0,25.96,25.98,25.95,25.98,7000.0
2007-09-14 15:40:00,25.99,26.0,25.98,26.0,5300.0,25.99,26.0,25.98,26.0,5300.0
2007-09-14 15:45:00,25.99,25.99,25.91,25.91,23600.0,25.99,25.99,25.91,25.91,23600.0
2007-09-14 15:50:00,25.91,25.92,25.89,25.9,45800.0,25.91,25.92,25.89,25.9,45800.0
2007-09-14 15:55:00,25.9,25.92,25.88,25.9,68700.0,25.9,25.92,25.88,25.9,68700.0
2007-09-17 09:30:00,25.87,25.92,25.75,25.89,11800.0,25.87,25.92,25.75,25.89,11800.0
2007-09-17 09:35:00,25.89,26.05,25.89,26.0,119200.0,25.89,26.05,25.89,26.0,119200.0
2007-09-17 09:40:00,25.97,25.97,25.95,25.95,11100.0,25.97,25.97,25.95,25.95,11100.0
2007-09-17 09:45:00,25.95,25.96,25.93,25.96,7200.0,25.95,25.96,25.93,25.96,7200.0
2007-09-17 09:50:00,25.96,25.96,25.93,25.94,8800.0,25.96,25.96,25.93,25.94,8800.0
2007-09-17 09:55:00,25.94,25.96,25.93,25.96,61800.0,25.94,25.96,25.93,25.96,61800.0
2007-09-17 10:00:00,25.96,26.0,25.93,25.93,88500.0,25.96,26.0,25.93,25.93,88500.0
2007-09-17 10:05:00,25.93,25.95,25.92,25.94,7200.0,25.93,25.95,25.92,25.94,7200.0
2007-09-17 10:10:00,25.93,25.95,25.91,25.94,5700.0,25.93,25.95,25.91,25.94,5700.0
2007-09-17 10:15:00,25.94,25.95,25.92,25.92,16700.0,25.94,25.95,25.92,25.92,16700.0
2007-09-17 10:20:00,25.93,25.93,25.83,25.83,24100.0,25.93,25.93,25.83,25.83,24100.0
2007-09-17 10:25:00,25.84,25.84,25.71,25.73,16300.0,25.84,25.84,25.71,25.73,16300.0
2007-09-17 10:30:00,25.75,25.75,25.64,25.65,19200.0,25.75,25.75,25.64,25.65,19200.0
2007-09-17 10:35:00,25.65,25.7,25.64,25.68,15900.0,25.65,25.7,25.64,25.68,15900.0
2007-09-17 10:40:00,25.69,25.7,25.64,25.68,15700.0,25.69,25.7,25.64,25.68,15700.0
2007-09-17 10:45:00,25.7,25.7,25.69,25.69,6000.0,25.7,25.7,25.69,25.69,6000.0
2007-09-17 10:50:00,25.69,25.69,25.63,25.65,9300.0,25.69,25.69,25.63,25.65,9300.0
2007-09-17 10:55:00,25.66,25.67,25.64,25.66,8500.0,25.66,25.67,25.64,25.66,8500.0
2007-09-17 11:00:00,25.66,25.73,25.65,25.73,12500.0,25.66,25.73,25.65,25.73,12500.0
2007-09-17 11:05:00,25.73,25.73,25.7,25.7,11800.0,25.73,25.73,25.7,25.7,11800.0
2007-09-17 11:10:00,25.7,25.7,25.67,25.68,11600.0,25.7,25.7,25.67,25.68,11600.0
2007-09-17 11:15:00,25.69,25.72,25.68,25.72,10000.0,25.69,25.72,25.68,25.72,10000.0
2007-09-17 11:20:00,25.72,25.77,25.71,25.77,6500.0,25.72,25.77,25.71,25.77,6500.0
2007-09-17 11:25:00,25.77,25.79,25.75,25.78,4600.0,25.77,25.79,25.75,25.78,4600.0
2007-09-17 11:30:00,25.79,25.81,25.76,25.79,6800.0,25.79,25.81,25.76,25.79,6800.0
2007-09-17 11:35:00,25.8,25.81,25.79,25.8,7900.0,25.8,25.81,25.79,25.8,7900.0
2007-09-17 11:40:00,25.8,25.81,25.79,25.79,6900.0,25.8,25.81,25.79,25.79,6900.0
2007-09-17 11:45:00,25.79,25.81,25.79,25.8,3900.0,25.79,25.81,25.79,25.8,3900.0
2007-09-17 11:50:00,25.8,25.8,25.77,25.8,5100.0,25.8,25.8,25.77,25.8,5100.0
2007-09-17 11:55:00,25.8,25.81,25.79,25.8,6400.0,25.8,25.81,25.79,25.8,6400.0
2007-09-17 12:00:00,25.8,25.81,25.79,25.8,12500.0,25.8,25.81,25.79,25.8,12500.0
2007-09-17 12:05:00,25.8,25.8,25.7,25.72,17500.0,25.8,25.8,25.7,25.72,17500.0
2007-09-17 12:10:00,25.73,25.76,25.72,25.76,6200.0,25.73,25.76,25.72,25.76,6200.0
2007-09-17 12:15:00,25.76,25.79,25.76,25.79,5300.0,25.76,25.79,25.76,25.79,5300.0
2007-09-17 12:20:00,25.79,25.8,25.78,25.8,3100.0,25.79,25.8,25.78,25.8,3100.0
2007-09-17 12:25:00,25.8,25.81,25.79,25.8,5600.0,25.8,25.81,25.79,25.8,5600.0
2007-09-17 12:30:00,25.8,25.81,25.79,25.81,1900.0,25.8,25.81,25.79,25.81,1900.0
2007-09-17 12:35:00,25.8,25.81,25.79,25.79,7400.0,25.8,25.81,25.79,25.79,7400.0
2007-09-17 12:40:00,25.79,25.8,25.79,25.79,2900.0,25.79,25.8,25.79,25.79,2900.0
2007-09-17 12:45:00,25.8,25.81,25.79,25.8,10800.0,25.8,25.81,25.79,25.8,10800.0
2007-09-17 12:50:00,25.79,25.8,25.79,25.8,5300.0,25.79,25.8,25.79,25.8,5300.0
2007-09-17 12:55:00,25.79,25.8,25.79,25.79,7400.0,25.79,25.8,25.79,25.79,7400.0
2007-09-17 13:00:00,25.8,25.8,25.79,25.8,5000.0,25.8,25.8,25.79,25.8,5000.0
2007-09-17 13:05:00,25.8,25.81,25.79,25.8,8800.0,25.8,25.81,25.79,25.8,8800.0
2007-09-17 13:10:00,25.79,25.81,25.79,25.8,8400.0,25.79,25.81,25.79,25.8,8400.0
2007-09-17 13:15:00,25.8,25.81,25.79,25.8,9600.0,25.8,25.81,25.79,25.8,9600.0
2007-09-17 13:20:00,25.79,25.81,25.79,25.79,9400.0,25.79,25.81,25.79,25.79,9400.0
2007-09-17 13:25:00,25.79,25.8,25.78,25.8,3700.0,25.79,25.8,25.78,25.8,3700.0
2007-09-17 13:30:00,25.8,25.8,25.77,25.77,5500.0,25.8,25.8,25.77,25.77,5500.0
2007-09-17 13:35:00,25.77,25.79,25.77,25.79,4500.0,25.77,25.79,25.77,25.79,4500.0
2007-09-17 13:40:00,25.78,25.81,25.78,25.8,4800.0,25.78,25.81,25.78,25.8,4800.0
2007-09-17 13:45:00,25.8,25.83,25.8,25.82,13000.0,25.8,25.83,25.8,25.82,13000.0
2007-09-17 13:50:00,25.81,25.82,25.8,25.81,9700.0,25.81,25.82,25.8,25.81,9700.0
2007-09-17 13:55:00,25.8,25.8,25.78,25.78,5500.0,25.8,25.8,25.78,25.78,5500.0
2007-09-17 14:00:00,25.78,25.8,25.77,25.8,13300.0,25.78,25.8,25.77,25.8,13300.0
2007-09-17 14:05:00,25.8,25.81,25.8,25.8,16300.0,25.8,25.81,25.8,25.8,16300.0
2007-09-17 14:10:00,25.79,25.8,25.79,25.79,2900.0,25.79,25.8,25.79,25.79,2900.0
2007-09-17 14:15:00,25.79,25.8,25.77,25.79,6700.0,25.79,25.8,25.77,25.79,6700.0
2007-09-17 14:20:00,25.79,25.8,25.78,25.8,6900.0,25.79,25.8,25.78,25.8,6900.0
2007-09-17 14:25:00,25.79,25.81,25.79,25.8,11200.0,25.79,25.81,25.79,25.8,11200.0
2007-09-17 14:30:00,25.8,25.81,25.79,25.8,8200.0,25.8,25.81,25.79,25.8,8200.0
2007-09-17 14:35:00,25.8,25.82,25.79,25.8,4300.0,25.8,25.82,25.79,25.8,4300.0
2007-09-17 14:40:00,25.8,25.81,25.79,25.8,7300.0,25.8,25.81,25.79,25.8,7300.0
2007-09-17 14:45:00,25.8,25.9,25.8,25.88,32100.0,25.8,25.9,25.8,25.88,32100.0
2007-09-17 14:50:00,25.87,25.89,25.87,25.88,3800.0,25.87,25.89,25.87,25.88,3800.0
2007-09-17 14:55:00,25.88,25.93,25.88,25.92,8700.0,25.88,25.93,25.88,25.92,8700.0
2007-09-17 15:00:00,25.92,25.92,25.91,25.91,7400.0,25.92,25.92,25.91,25.91,7400.0
2007-09-17 15:05:00,25.91,25.91,25.89,25.9,14500.0,25.91,25.91,25.89,25.9,14500.0
2007-09-17 15:10:00,25.9,25.93,25.89,25.92,20500.0,25.9,25.93,25.89,25.92,20500.0
2007-09-17 15:15:00,25.93,25.93,25.89,25.9,25800.0,25.93,25.93,25.89,25.9,25800.0
2007-09-17 15:20:00,25.9,25.92,25.89,25.91,10600.0,25.9,25.92,25.89,25.91,10600.0
2007-09-17 15:25:00,25.9,25.94,25.9,25.93,4800.0,25.9,25.94,25.9,25.93,4800.0
2007-09-17 15:30:00,25.93,25.93,25.85,25.85,17800.0,25.93,25.93,25.85,25.85,17800.0
2007-09-17 15:35:00,25.85,25.86,25.81,25.83,22400.0,25.85,25.86,25.81,25.83,22400.0
2007-09-17 15:40:00,25.83,25.91,25.83,25.87,19200.0,25.83,25.91,25.83,25.87,19200.0
2007-09-17 15:45:00,25.87,25.88,25.85,25.88,11000.0,25.87,25.88,25.85,25.88,11000.0
2007-09-17 15:50:00,25.88,25.95,25.88,25.94,22200.0,25.88,25.95,25.88,25.94,22200.0
2007-09-17 15:55:00,25.93,25.94,25.9,25.93,39500.0,25.93,25.94,25.9,25.93,39500.0
2007-09-18 09:30:00,26.04,26.05,25.93,26.01,11200.0,26.04,26.05,25.93,26.01,11200.0
2007-09-18 09:35:00,26.04,26.07,25.85,25.85,4800.0,26.04,26.07,25.85,25.85,4800.0
2007-09-18 09:40:00,25.85,25.88,25.8,25.86,9100.0,25.85,25.88,25.8,25.86,9100.0
2007-09-18 09:45:00,25.85,25.85,25.68,25.71,32200.0,25.85,25.85,25.68,25.71,32200.0
2007-09-18 09:50:00,25.73,25.73,25.62,25.65,16400.0,25.73,25.73,25.62,25.65,16400.0
2007-09-18 09:55:00,25.65,25.67,25.62,25.66,4800.0,25.65,25.67,25.62,25.66,4800.0
2007-09-18 10:00:00,25.66,25.67,25.61,25.66,11600.0,25.66,25.67,25.61,25.66,11600.0
2007-09-18 10:05:00,25.64,25.68,25.63,25.68,6800.0,25.64,25.68,25.63,25.68,6800.0
2007-09-18 10:10:00,25.68,25.82,25.68,25.77,19800.0,25.68,25.82,25.68,25.77,19800.0
2007-09-18 10:15:00,25.77,25.79,25.76,25.78,3000.0,25.77,25.79,25.76,25.78,3000.0
2007-09-18 10:20:00,25.77,25.79,25.75,25.76,3600.0,25.77,25.79,25.75,25.76,3600.0
2007-09-18 10:25:00,25.77,25.77,25.73,25.76,3700.0,25.77,25.77,25.73,25.76,3700.0
2007-09-18 10:30:00,25.78,25.8,25.77,25.77,5500.0,25.78,25.8,25.77,25.77,5500.0
2007-09-18 10:35:00,25.77,25.78,25.75,25.76,2400.0,25.77,25.78,25.75,25.76,2400.0
2007-09-18 10:40:00,25.75,25.78,25.75,25.78,1700.0,25.75,25.78,25.75,25.78,1700.0
2007-09-18 10:45:00,25.77,25.79,25.77,25.79,2200.0,25.77,25.79,25.77,25.79,2200.0
2007-09-18 10:50:00,25.78,25.79,25.75,25.75,5000.0,25.78,25.79,25.75,25.75,5000.0
2007-09-18 10:55:00,25.76,25.78,25.74,25.78,9700.0,25.76,25.78,25.74,25.78,9700.0
2007-09-18 11:00:00,25.77,25.82,25.74,25.82,14200.0,25.77,25.82,25.74,25.82,14200.0
2007-09-18 11:05:00,25.82,25.86,25.8,25.86,8500.0,25.82,25.86,25.8,25.86,8500.0
2007-09-18 11:10:00,25.87,25.87,25.83,25.84,15500.0,25.87,25.87,25.83,25.84,15500.0
2007-09-18 11:15:00,25.84,25.86,25.82,25.83,9500.0,25.84,25.86,25.82,25.83,9500.0
2007-09-18 11:20:00,25.82,25.82,25.76,25.78,4400.0,25.82,25.82,25.76,25.78,4400.0
2007-09-18 11:25:00,25.78,25.79,25.77,25.77,2200.0,25.78,25.79,25.77,25.77,2200.0
2007-09-18 11:30:00,25.78,25.78,25.77,25.77,3200.0,25.78,25.78,25.77,25.77,3200.0
2007-09-18 11:35:00,25.77,25.77,25.76,25.77,2300.0,25.77,25.77,25.76,25.77,2300.0
2007-09-18 11:40:00,25.77,25.77,25.75,25.76,2500.0,25.77,25.77,25.75,25.76,2500.0
2007-09-18 11:45:00,25.75,25.77,25.75,25.76,3100.0,25.75,25.77,25.75,25.76,3100.0
2007-09-18 11:50:00,25.77,25.77,25.72,25.72,5700.0,25.77,25.77,25.72,25.72,5700.0
2007-09-18 11:55:00,25.73,25.74,25.72,25.74,2700.0,25.73,25.74,25.72,25.74,2700.0
2007-09-18 12:00:00,25.75,25.75,25.74,25.75,5900.0,25.75,25.75,25.74,25.75,5900.0
2007-09-18 12:05:00,25.75,25.75,25.74,25.74,4500.0,25.75,25.75,25.74,25.74,4500.0
2007-09-18 12:10:00,25.75,25.75,25.74,25.74,2400.0,25.75,25.75,25.74,25.74,2400.0
2007-09-18 12:15:00,25.74,25.75,25.74,25.74,1700.0,25.74,25.75,25.74,25.74,1700.0
2007-09-18 12:20:00,25.74,25.75,25.74,25.74,2500.0,25.74,25.75,25.74,25.74,2500.0
2007-09-18 12:25:00,25.73,25.74,25.69,25.7,19200.0,25.73,25.74,25.69,25.7,19200.0
2007-09-18 12:30:00,25.7,25.7,25.69,25.7,7600.0,25.7,25.7,25.69,25.7,7600.0
2007-09-18 12:35:00,25.7,25.7,25.69,25.69,3900.0,25.7,25.7,25.69,25.69,3900.0
2007-09-18 12:40:00,25.69,25.69,25.66,25.69,8200.0,25.69,25.69,25.66,25.69,8200.0
2007-09-18 12:45:00,25.69,25.7,25.67,25.67,9100.0,25.69,25.7,25.67,25.67,9100.0
2007-09-18 12:50:00,25.67,25.68,25.63,25.67,11800.0,25.67,25.68,25.63,25.67,11800.0
2007-09-18 12:55:00,25.67,25.67,25.65,25.67,5100.0,25.67,25.67,25.65,25.67,5100.0
2007-09-18 13:00:00,25.66,25.67,25.66,25.67,2900.0,25.66,25.67,25.66,25.67,2900.0
2007-09-18 13:05:00,25.67,25.68,25.66,25.67,9000.0,25.67,25.68,25.66,25.67,9000.0
2007-09-18 13:10:00,25.66,25.7,25.66,25.7,7000.0,25.66,25.7,25.66,25.7,7000.0
2007-09-18 13:15:00,25.69,25.7,25.69,25.69,9600.0,25.69,25.7,25.69,25.69,9600.0
2007-09-18 13:20:00,25.69,25.7,25.69,25.7,8600.0,25.69,25.7,25.69,25.7,8600.0
2007-09-18 13:25:00,25.7,25.7,25.69,25.7,7300.0,25.7,25.7,25.69,25.7,7300.0
2007-09-18 13:30:00,25.7,25.73,25.69,25.69,14800.0,25.7,25.73,25.69,25.69,14800.0
2007-09-18 13:35:00,25.69,25.7,25.68,25.7,4200.0,25.69,25.7,25.68,25.7,4200.0
2007-09-18 13:40:00,25.7,25.7,25.69,25.7,6300.0,25.7,25.7,25.69,25.7,6300.0
2007-09-18 13:45:00,25.71,25.72,25.69,25.7,5200.0,25.71,25.72,25.69,25.7,5200.0
2007-09-18 13:50:00,25.7,25.7,25.69,25.69,3400.0,25.7,25.7,25.69,25.69,3400.0
2007-09-18 13:55:00,25.7,25.72,25.69,25.7,17900.0,25.7,25.72,25.69,25.7,17900.0
2007-09-18 14:00:00,25.72,25.74,25.72,25.73,4900.0,25.72,25.74,25.72,25.73,4900.0
2007-09-18 14:05:00,25.73,25.75,25.68,25.75,22600.0,25.73,25.75,25.68,25.75,22600.0
2007-09-18 14:10:00,25.76,25.82,25.73,25.75,7100.0,25.76,25.82,25.73,25.75,7100.0
2007-09-18 14:15:00,25.75,26.08,25.75,25.98,36900.0,25.75,26.08,25.75,25.98,36900.0
2007-09-18 14:20:00,25.97,26.0,25.92,25.95,15000.0,25.97,26.0,25.92,25.95,15000.0
2007-09-18 14:25:00,25.96,25.97,25.92,25.95,8500.0,25.96,25.97,25.92,25.95,8500.0
2007-09-18 14:30:00,25.97,26.0,25.97,26.0,10400.0,25.97,26.0,25.97,26.0,10400.0
2007-09-18 14:35:00,26.0,26.15,26.0,26.15,23500.0,26.0,26.15,26.0,26.15,23500.0
2007-09-18 14:40:00,26.12,26.17,26.07,26.11,12400.0,26.12,26.17,26.07,26.11,12400.0
2007-09-18 14:45:00,26.12,26.19,26.08,26.09,16100.0,26.12,26.19,26.08,26.09,16100.0
2007-09-18 14:50:00,26.11,26.11,26.05,26.06,5500.0,26.11,26.11,26.05,26.06,5500.0
2007-09-18 14:55:00,26.07,26.09,26.06,26.06,4000.0,26.07,26.09,26.06,26.06,4000.0
2007-09-18 15:00:00,26.06,26.06,25.99,25.99,9200.0,26.06,26.06,25.99,25.99,9200.0
2007-09-18 15:05:00,26.0,26.12,26.0,26.05,8400.0,26.0,26.12,26.0,26.05,8400.0
2007-09-18 15:10:00,26.09,26.17,26.09,26.17,7400.0,26.09,26.17,26.09,26.17,7400.0
2007-09-18 15:15:00,26.16,26.21,26.16,26.17,8100.0,26.16,26.21,26.16,26.17,8100.0
2007-09-18 15:20:00,26.18,26.18,26.08,26.09,22500.0,26.18,26.18,26.08,26.09,22500.0
2007-09-18 15:25:00,26.11,26.18,26.08,26.14,9000.0,26.11,26.18,26.08,26.14,9000.0
2007-09-18 15:30:00,26.14,26.18,26.11,26.14,13500.0,26.14,26.18,26.11,26.14,13500.0
2007-09-18 15:35:00,26.15,26.17,26.1,26.12,13700.0,26.15,26.17,26.1,26.12,13700.0
2007-09-18 15:40:00,26.11,26.22,26.11,26.15,12100.0,26.11,26.22,26.11,26.15,12100.0
2007-09-18 15:45:00,26.16,26.23,26.14,26.21,6600.0,26.16,26.23,26.14,26.21,6600.0
2007-09-18 15:50:00,26.2,26.31,26.2,26.28,47700.0,26.2,26.31,26.2,26.28,47700.0
2007-09-18 15:55:00,26.27,26.46,26.26,26.45,153100.0,26.27,26.46,26.26,26.45,153100.0
2007-09-19 09:30:00,26.49,26.49,26.31,26.41,13900.0,26.49,26.49,26.31,26.41,13900.0
2007-09-19 09:35:00,26.39,26.46,26.39,26.45,5400.0,26.39,26.46,26.39,26.45,5400.0
2007-09-19 09:40:00,26.45,26.47,26.44,26.44,1900.0,26.45,26.47,26.44,26.44,1900.0
2007-09-19 09:45:00,26.46,26.56,26.46,26.55,20300.0,26.46,26.56,26.46,26.55,20300.0
2007-09-19 09:50:00,26.56,26.64,26.52,26.64,13900.0,26.56,26.64,26.52,26.64,13900.0
2007-09-19 09:55:00,26.63,26.64,26.57,26.62,16300.0,26.63,26.64,26.57,26.62,16300.0
2007-09-19 10:00:00,26.63,26.65,26.58,26.63,9200.0,26.63,26.65,26.58,26.63,9200.0
2007-09-19 10:05:00,26.64,26.67,26.61,26.65,12000.0,26.64,26.67,26.61,26.65,12000.0
2007-09-19 10:10:00,26.66,26.69,26.63,26.65,11200.0,26.66,26.69,26.63,26.65,11200.0
2007-09-19 10:15:00,26.66,26.68,26.63,26.63,9200.0,26.66,26.68,26.63,26.63,9200.0
2007-09-19 10:20:00,26.66,26.69,26.65,26.68,18400.0,26.66,26.69,26.65,26.68,18400.0
2007-09-19 10:25:00,26.66,26.7,26.66,26.68,22700.0,26.66,26.7,26.66,26.68,22700.0
2007-09-19 10:30:00,26.66,26.74,26.65,26.73,18300.0,26.66,26.74,26.65,26.73,18300.0
2007-09-19 10:35:00,26.73,26.76,26.7,26.76,13000.0,26.73,26.76,26.7,26.76,13000.0
2007-09-19 10:40:00,26.77,26.8,26.74,26.8,7800.0,26.77,26.8,26.74,26.8,7800.0
2007-09-19 10:45:00,26.8,26.82,26.77,26.77,15800.0,26.8,26.82,26.77,26.77,15800.0
2007-09-19 10:50:00,26.77,26.83,26.77,26.83,11400.0,26.77,26.83,26.77,26.83,11400.0
2007-09-19 10:55:00,26.83,26.9,26.82,26.87,11100.0,26.83,26.9,26.82,26.87,11100.0
2007-09-19 11:00:00,26.88,26.9,26.84,26.86,9900.0,26.88,26.9,26.84,26.86,9900.0
2007-09-19 11:05:00,26.84,26.87,26.83,26.83,10700.0,26.84,26.87,26.83,26.83,10700.0
2007-09-19 11:10:00,26.83,26.83,26.78,26.78,10500.0,26.83,26.83,26.78,26.78,10500.0
2007-09-19 11:15:00,26.79,26.79,26.74,26.76,8600.0,26.79,26.79,26.74,26.76,8600.0
2007-09-19 11:20:00,26.76,26.76,26.7,26.7,5500.0,26.76,26.76,26.7,26.7,5500.0
2007-09-19 11:25:00,26.7,26.7,26.66,26.67,7800.0,26.7,26.7,26.66,26.67,7800.0
2007-09-19 11:30:00,26.68,26.68,26.65,26.65,5600.0,26.68,26.68,26.65,26.65,5600.0
2007-09-19 11:35:00,26.66,26.66,26.62,26.63,13100.0,26.66,26.66,26.62,26.63,13100.0
2007-09-19 11:40:00,26.62,26.63,26.6,26.6,5300.0,26.62,26.63,26.6,26.6,5300.0
2007-09-19 11:45:00,26.6,26.62,26.59,26.59,15800.0,26.6,26.62,26.59,26.59,15800.0
2007-09-19 11:50:00,26.59,26.6,26.55,26.6,7100.0,26.59,26.6,26.55,26.6,7100.0
2007-09-19 11:55:00,26.6,26.66,26.6,26.66,7100.0,26.6,26.66,26.6,26.66,7100.0
2007-09-19 12:00:00,26.66,26.72,26.65,26.72,8400.0,26.66,26.72,26.65,26.72,8400.0
2007-09-19 12:05:00,26.71,26.75,26.71,26.74,5000.0,26.71,26.75,26.71,26.74,5000.0
2007-09-19 12:10:00,26.74,26.75,26.71,26.72,4500.0,26.74,26.75,26.71,26.72,4500.0
2007-09-19 12:15:00,26.72,26.78,26.72,26.75,11600.0,26.72,26.78,26.72,26.75,11600.0
2007-09-19 12:20:00,26.75,26.75,26.71,26.72,4000.0,26.75,26.75,26.71,26.72,4000.0
2007-09-19 12:25:00,26.73,26.73,26.72,26.73,3700.0,26.73,26.73,26.72,26.73,3700.0
2007-09-19 12:30:00,26.73,26.75,26.7,26.7,7600.0,26.73,26.75,26.7,26.7,7600.0
2007-09-19 12:35:00,26.69,26.7,26.62,26.64,16100.0,26.69,26.7,26.62,26.64,16100.0
2007-09-19 12:40:00,26.64,26.65,26.63,26.63,4300.0,26.64,26.65,26.63,26.63,4300.0
2007-09-19 12:45:00,26.63,26.66,26.63,26.66,2900.0,26.63,26.66,26.63,26.66,2900.0
2007-09-19 12:50:00,26.66,26.67,26.66,26.66,2700.0,26.66,26.67,26.66,26.66,2700.0
2007-09-19 12:55:00,26.66,26.66,26.63,26.64,5900.0,26.66,26.66,26.63,26.64,5900.0
2007-09-19 13:00:00,26.64,26.65,26.61,26.61,7500.0,26.64,26.65,26.61,26.61,7500.0
2007-09-19 13:05:00,26.6,26.6,26.54,26.54,3500.0,26.6,26.6,26.54,26.54,3500.0
2007-09-19 13:10:00,26.56,26.56,26.52,26.52,5200.0,26.56,26.56,26.52,26.52,5200.0
2007-09-19 13:15:00,26.52,26.53,26.49,26.49,10100.0,26.52,26.53,26.49,26.49,10100.0
2007-09-19 13:20:00,26.49,26.53,26.49,26.53,7800.0,26.49,26.53,26.49,26.53,7800.0
2007-09-19 13:25:00,26.52,26.54,26.5,26.52,7400.0,26.52,26.54,26.5,26.52,7400.0
2007-09-19 13:30:00,26.52,26.52,26.49,26.52,4300.0,26.52,26.52,26.49,26.52,4300.0
2007-09-19 13:35:00,26.53,26.54,26.52,26.53,5000.0,26.53,26.54,26.52,26.53,5000.0
2007-09-19 13:40:00,26.54,26.54,26.49,26.53,13100.0,26.54,26.54,26.49,26.53,13100.0
2007-09-19 13:45:00,26.52,26.54,26.46,26.46,13800.0,26.52,26.54,26.46,26.46,13800.0
2007-09-19 13:50:00,26.47,26.49,26.45,26.48,7200.0,26.47,26.49,26.45,26.48,7200.0
2007-09-19 13:55:00,26.48,26.49,26.44,26.44,6500.0,26.48,26.49,26.44,26.44,6500.0
2007-09-19 14:00:00,26.45,26.48,26.38,26.39,8400.0,26.45,26.48,26.38,26.39,8400.0
2007-09-19 14:05:00,26.39,26.44,26.38,26.4,8700.0,26.39,26.44,26.38,26.4,8700.0
2007-09-19 14:10:00,26.39,26.45,26.39,26.45,4600.0,26.39,26.45,26.39,26.45,4600.0
2007-09-19 14:15:00,26.43,26.45,26.32,26.35,13900.0,26.43,26.45,26.32,26.35,13900.0
2007-09-19 14:20:00,26.36,26.42,26.36,26.41,6300.0,26.36,26.42,26.36,26.41,6300.0
2007-09-19 14:25:00,26.39,26.45,26.38,26.43,7000.0,26.39,26.45,26.38,26.43,7000.0
2007-09-19 14:30:00,26.43,26.47,26.42,26.46,9500.0,26.43,26.47,26.42,26.46,9500.0
2007-09-19 14:35:00,26.45,26.47,26.45,26.46,3900.0,26.45,26.47,26.45,26.46,3900.0
2007-09-19 14:40:00,26.46,26.49,26.44,26.49,5900.0,26.46,26.49,26.44,26.49,5900.0
2007-09-19 14:45:00,26.47,26.5,26.43,26.45,11600.0,26.47,26.5,26.43,26.45,11600.0
2007-09-19 14:50:00,26.46,26.5,26.46,26.5,5000.0,26.46,26.5,26.46,26.5,5000.0
2007-09-19 14:55:00,26.5,26.56,26.5,26.54,14900.0,26.5,26.56,26.5,26.54,14900.0
2007-09-19 15:00:00,26.54,26.56,26.53,26.54,8400.0,26.54,26.56,26.53,26.54,8400.0
2007-09-19 15:05:00,26.54,26.56,26.53,26.54,10000.0,26.54,26.56,26.53,26.54,10000.0
2007-09-19 15:10:00,26.54,26.58,26.53,26.57,7800.0,26.54,26.58,26.53,26.57,7800.0
2007-09-19 15:15:00,26.58,26.61,26.57,26.6,11500.0,26.58,26.61,26.57,26.6,11500.0
2007-09-19 15:20:00,26.6,26.68,26.59,26.66,27600.0,26.6,26.68,26.59,26.66,27600.0
2007-09-19 15:25:00,26.65,26.67,26.62,26.62,9600.0,26.65,26.67,26.62,26.62,9600.0
2007-09-19 15:30:00,26.62,26.62,26.59,26.59,7800.0,26.62,26.62,26.59,26.59,7800.0
2007-09-19 15:35:00,26.6,26.6,26.53,26.56,13300.0,26.6,26.6,26.53,26.56,13300.0
2007-09-19 15:40:00,26.56,26.58,26.55,26.57,6100.0,26.56,26.58,26.55,26.57,6100.0
2007-09-19 15:45:00,26.57,26.59,26.54,26.54,10800.0,26.57,26.59,26.54,26.54,10800.0
2007-09-19 15:50:00,26.55,26.55,26.49,26.53,22600.0,26.55,26.55,26.49,26.53,22600.0
2007-09-19 15:55:00,26.53,26.55,26.51,26.51,21400.0,26.53,26.55,26.51,26.51,21400.0
2007-09-20 09:30:00,26.42,26.48,26.42,26.45,5600.0,26.42,26.48,26.42,26.45,5600.0
2007-09-20 09:35:00,26.45,26.49,26.41,26.42,4800.0,26.45,26.49,26.41,26.42,4800.0
2007-09-20 09:40:00,26.41,26.41,26.34,26.35,7400.0,26.41,26.41,26.34,26.35,7400.0
2007-09-20 09:45:00,26.34,26.39,26.31,26.38,5900.0,26.34,26.39,26.31,26.38,5900.0
2007-09-20 09:50:00,26.38,26.41,26.37,26.39,4700.0,26.38,26.41,26.37,26.39,4700.0
2007-09-20 09:55:00,26.39,26.4,26.36,26.36,2900.0,26.39,26.4,26.36,26.36,2900.0
2007-09-20 10:00:00,26.4,26.41,26.39,26.41,3700.0,26.4,26.41,26.39,26.41,3700.0
2007-09-20 10:05:00,26.42,26.5,26.4,26.44,10900.0,26.42,26.5,26.4,26.44,10900.0
2007-09-20 10:10:00,26.38,26.41,26.38,26.4,2000.0,26.38,26.41,26.38,26.4,2000.0
2007-09-20 10:15:00,26.4,26.41,26.38,26.4,3600.0,26.4,26.41,26.38,26.4,3600.0
2007-09-20 10:20:00,26.4,26.4,26.31,26.31,9600.0,26.4,26.4,26.31,26.31,9600.0
2007-09-20 10:25:00,26.31,26.31,26.21,26.29,5200.0,26.31,26.31,26.21,26.29,5200.0
2007-09-20 10:30:00,26.28,26.29,26.24,26.26,2700.0,26.28,26.29,26.24,26.26,2700.0
2007-09-20 10:35:00,26.26,26.3,26.26,26.28,4000.0,26.26,26.3,26.26,26.28,4000.0
2007-09-20 10:40:00,26.29,26.31,26.28,26.28,4000.0,26.29,26.31,26.28,26.28,4000.0
2007-09-20 10:45:00,26.27,26.32,26.25,26.3,5100.0,26.27,26.32,26.25,26.3,5100.0
2007-09-20 10:50:00,26.31,26.34,26.31,26.32,4600.0,26.31,26.34,26.31,26.32,4600.0
2007-09-20 10:55:00,26.33,26.36,26.33,26.35,3100.0,26.33,26.36,26.33,26.35,3100.0
2007-09-20 11:00:00,26.35,26.37,26.33,26.36,5800.0,26.35,26.37,26.33,26.36,5800.0
2007-09-20 11:05:00,26.37,26.42,26.36,26.4,5200.0,26.37,26.42,26.36,26.4,5200.0
2007-09-20 11:10:00,26.4,26.41,26.39,26.39,4600.0,26.4,26.41,26.39,26.39,4600.0
2007-09-20 11:15:00,26.41,26.41,26.34,26.34,5900.0,26.41,26.41,26.34,26.34,5900.0
2007-09-20 11:20:00,26.35,26.36,26.33,26.36,2600.0,26.35,26.36,26.33,26.36,2600.0
2007-09-20 11:25:00,26.38,26.41,26.38,26.41,2500.0,26.38,26.41,26.38,26.41,2500.0
2007-09-20 11:30:00,26.4,26.44,26.4,26.42,3000.0,26.4,26.44,26.4,26.42,3000.0
2007-09-20 11:35:00,26.41,26.43,26.39,26.42,4400.0,26.41,26.43,26.39,26.42,4400.0
2007-09-20 11:40:00,26.42,26.44,26.39,26.44,7000.0,26.42,26.44,26.39,26.44,7000.0
2007-09-20 11:45:00,26.42,26.44,26.42,26.42,2700.0,26.42,26.44,26.42,26.42,2700.0
2007-09-20 11:50:00,26.42,26.47,26.42,26.45,5600.0,26.42,26.47,26.42,26.45,5600.0
2007-09-20 11:55:00,26.45,26.48,26.43,26.48,4000.0,26.45,26.48,26.43,26.48,4000.0
2007-09-20 12:00:00,26.48,26.52,26.47,26.5,5400.0,26.48,26.52,26.47,26.5,5400.0
2007-09-20 12:05:00,26.51,26.52,26.49,26.49,4700.0,26.51,26.52,26.49,26.49,4700.0
2007-09-20 12:10:00,26.5,26.52,26.49,26.49,6200.0,26.5,26.52,26.49,26.49,6200.0
2007-09-20 12:15:00,26.51,26.51,26.47,26.49,3700.0,26.51,26.51,26.47,26.49,3700.0
2007-09-20 12:20:00,26.49,26.51,26.46,26.5,3800.0,26.49,26.51,26.46,26.5,3800.0
2007-09-20 12:25:00,26.5,26.5,26.45,26.45,5300.0,26.5,26.5,26.45,26.45,5300.0
2007-09-20 12:30:00,26.43,26.43,26.38,26.38,2100.0,26.43,26.43,26.38,26.38,2100.0
2007-09-20 12:35:00,26.39,26.4,26.37,26.4,1200.0,26.39,26.4,26.37,26.4,1200.0
2007-09-20 12:40:00,26.39,26.43,26.39,26.43,1900.0,26.39,26.43,26.39,26.43,1900.0
2007-09-20 12:45:00,26.45,26.47,26.43,26.46,5100.0,26.45,26.47,26.43,26.46,5100.0
2007-09-20 12:50:00,26.46,26.48,26.46,26.47,2200.0,26.46,26.48,26.46,26.47,2200.0
2007-09-20 12:55:00,26.48,26.48,26.45,26.47,2800.0,26.48,26.48,26.45,26.47,2800.0
2007-09-20 13:00:00,26.47,26.48,26.46,26.47,2500.0,26.47,26.48,26.46,26.47,2500.0
2007-09-20 13:05:00,26.48,26.48,26.44,26.44,4700.0,26.48,26.48,26.44,26.44,4700.0
2007-09-20 13:10:00,26.45,26.45,26.41,26.42,1300.0,26.45,26.45,26.41,26.42,1300.0
2007-09-20 13:15:00,26.41,26.42,26.39,26.39,1200.0,26.41,26.42,26.39,26.39,1200.0
2007-09-20 13:20:00,26.4,26.4,26.37,26.37,4200.0,26.4,26.4,26.37,26.37,4200.0
2007-09-20 13:25:00,26.38,26.38,26.35,26.37,5100.0,26.38,26.38,26.35,26.37,5100.0
2007-09-20 13:30:00,26.38,26.44,26.37,26.4,14000.0,26.38,26.44,26.37,26.4,14000.0
2007-09-20 13:35:00,26.4,26.42,26.36,26.38,2400.0,26.4,26.42,26.36,26.38,2400.0
2007-09-20 13:40:00,26.37,26.38,26.36,26.38,3700.0,26.37,26.38,26.36,26.38,3700.0
2007-09-20 13:45:00,26.38,26.46,26.38,26.45,5000.0,26.38,26.46,26.38,26.45,5000.0
2007-09-20 13:50:00,26.44,26.47,26.44,26.46,1900.0,26.44,26.47,26.44,26.46,1900.0
2007-09-20 13:55:00,26.45,26.47,26.44,26.46,6300.0,26.45,26.47,26.44,26.46,6300.0
2007-09-20 14:00:00,26.47,26.47,26.45,26.45,6000.0,26.47,26.47,26.45,26.45,6000.0
2007-09-20 14:05:00,26.43,26.45,26.43,26.43,3500.0,26.43,26.45,26.43,26.43,3500.0
2007-09-20 14:10:00,26.43,26.43,26.38,26.39,8500.0,26.43,26.43,26.38,26.39,8500.0
2007-09-20 14:15:00,26.41,26.41,26.41,26.41,1000.0,26.41,26.41,26.41,26.41,1000.0
2007-09-20 14:20:00,26.42,26.42,26.39,26.4,5500.0,26.42,26.42,26.39,26.4,5500.0
2007-09-20 14:25:00,26.41,26.42,26.39,26.4,6900.0,26.41,26.42,26.39,26.4,6900.0
2007-09-20 14:30:00,26.4,26.43,26.39,26.41,6700.0,26.4,26.43,26.39,26.41,6700.0
2007-09-20 14:35:00,26.41,26.42,26.39,26.4,8500.0,26.41,26.42,26.39,26.4,8500.0
2007-09-20 14:40:00,26.41,26.45,26.41,26.44,4200.0,26.41,26.45,26.41,26.44,4200.0
2007-09-20 14:45:00,26.44,26.44,26.35,26.35,7500.0,26.44,26.44,26.35,26.35,7500.0
2007-09-20 14:50:00,26.35,26.41,26.34,26.41,3800.0,26.35,26.41,26.34,26.41,3800.0
2007-09-20 14:55:00,26.39,26.43,26.39,26.4,4900.0,26.39,26.43,26.39,26.4,4900.0
2007-09-20 15:00:00,26.4,26.4,26.35,26.35,3400.0,26.4,26.4,26.35,26.35,3400.0
2007-09-20 15:05:00,26.35,26.38,26.35,26.38,2300.0,26.35,26.38,26.35,26.38,2300.0
2007-09-20 15:10:00,26.37,26.46,26.37,26.45,8600.0,26.37,26.46,26.37,26.45,8600.0
2007-09-20 15:15:00,26.45,26.47,26.44,26.47,10000.0,26.45,26.47,26.44,26.47,10000.0
2007-09-20 15:20:00,26.46,26.47,26.44,26.45,7400.0,26.46,26.47,26.44,26.45,7400.0
2007-09-20 15:25:00,26.47,26.48,26.43,26.44,10700.0,26.47,26.48,26.43,26.44,10700.0
2007-09-20 15:30:00,26.44,26.47,26.43,26.47,5400.0,26.44,26.47,26.43,26.47,5400.0
2007-09-20 15:35:00,26.47,26.47,26.45,26.46,8100.0,26.47,26.47,26.45,26.46,8100.0
2007-09-20 15:40:00,26.45,26.48,26.45,26.48,7900.0,26.45,26.48,26.45,26.48,7900.0
2007-09-20 15:45:00,26.48,26.49,26.46,26.47,8500.0,26.48,26.49,26.46,26.47,8500.0
2007-09-20 15:50:00,26.46,26.47,26.43,26.44,10000.0,26.46,26.47,26.43,26.44,10000.0
2007-09-20 15:55:00,26.45,26.45,26.38,26.38,28900.0,26.45,26.45,26.38,26.38,28900.0
2007-09-21 09:30:00,26.58,26.58,26.48,26.52,242900.0,26.58,26.58,26.48,26.52,242900.0
2007-09-21 09:35:00,26.47,26.47,26.43,26.45,1400.0,26.47,26.47,26.43,26.45,1400.0
2007-09-21 09:40:00,26.47,26.5,26.26,26.3,17400.0,26.47,26.5,26.26,26.3,17400.0
2007-09-21 09:45:00,26.31,26.31,26.2,26.21,3600.0,26.31,26.31,26.2,26.21,3600.0
2007-09-21 09:50:00,26.25,26.32,26.21,26.3,4100.0,26.25,26.32,26.21,26.3,4100.0
2007-09-21 09:55:00,26.3,26.32,26.19,26.19,4100.0,26.3,26.32,26.19,26.19,4100.0
2007-09-21 10:00:00,26.2,26.35,26.2,26.32,4900.0,26.2,26.35,26.2,26.32,4900.0
2007-09-21 10:05:00,26.34,26.34,26.27,26.28,4300.0,26.34,26.34,26.27,26.28,4300.0
2007-09-21 10:10:00,26.27,26.27,26.19,26.27,1800.0,26.27,26.27,26.19,26.27,1800.0
2007-09-21 10:15:00,26.27,26.27,26.16,26.17,2700.0,26.27,26.27,26.16,26.17,2700.0
2007-09-21 10:20:00,26.21,26.3,26.21,26.24,6100.0,26.21,26.3,26.21,26.24,6100.0
2007-09-21 10:25:00,26.27,26.27,26.16,26.17,4600.0,26.27,26.27,26.16,26.17,4600.0
2007-09-21 10:30:00,26.15,26.2,26.12,26.2,4000.0,26.15,26.2,26.12,26.2,4000.0
2007-09-21 10:35:00,26.18,26.24,26.18,26.22,5000.0,26.18,26.24,26.18,26.22,5000.0
2007-09-21 10:40:00,26.24,26.28,26.23,26.28,4300.0,26.24,26.28,26.23,26.28,4300.0
2007-09-21 10:45:00,26.28,26.28,26.2,26.21,7700.0,26.28,26.28,26.2,26.21,7700.0
2007-09-21 10:50:00,26.21,26.24,26.19,26.24,3400.0,26.21,26.24,26.19,26.24,3400.0
2007-09-21 10:55:00,26.24,26.29,26.24,26.26,5700.0,26.24,26.29,26.24,26.26,5700.0
2007-09-21 11:00:00,26.24,26.3,26.24,26.26,9400.0,26.24,26.3,26.24,26.26,9400.0
2007-09-21 11:05:00,26.27,26.33,26.26,26.32,6500.0,26.27,26.33,26.26,26.32,6500.0
2007-09-21 11:10:00,26.34,26.37,26.33,26.35,5100.0,26.34,26.37,26.33,26.35,5100.0
2007-09-21 11:15:00,26.36,26.36,26.31,26.32,3500.0,26.36,26.36,26.31,26.32,3500.0
2007-09-21 11:20:00,26.32,26.37,26.32,26.37,6300.0,26.32,26.37,26.32,26.37,6300.0
2007-09-21 11:25:00,26.37,26.37,26.34,26.36,5000.0,26.37,26.37,26.34,26.36,5000.0
2007-09-21 11:30:00,26.36,26.37,26.35,26.35,5400.0,26.36,26.37,26.35,26.35,5400.0
2007-09-21 11:35:00,26.36,26.36,26.31,26.31,3800.0,26.36,26.36,26.31,26.31,3800.0
2007-09-21 11:40:00,26.31,26.31,26.29,26.3,3300.0,26.31,26.31,26.29,26.3,3300.0
2007-09-21 11:45:00,26.31,26.31,26.25,26.27,3200.0,26.31,26.31,26.25,26.27,3200.0
2007-09-21 11:50:00,26.27,26.3,26.27,26.28,7400.0,26.27,26.3,26.27,26.28,7400.0
2007-09-21 11:55:00,26.28,26.28,26.27,26.28,3400.0,26.28,26.28,26.27,26.28,3400.0
2007-09-21 12:00:00,26.28,26.29,26.2,26.24,7900.0,26.28,26.29,26.2,26.24,7900.0
2007-09-21 12:05:00,26.23,26.24,26.22,26.23,3200.0,26.23,26.24,26.22,26.23,3200.0
2007-09-21 12:10:00,26.23,26.24,26.21,26.21,5400.0,26.23,26.24,26.21,26.21,5400.0
2007-09-21 12:15:00,26.22,26.23,26.19,26.23,6800.0,26.22,26.23,26.19,26.23,6800.0
2007-09-21 12:20:00,26.23,26.23,26.19,26.21,4200.0,26.23,26.23,26.19,26.21,4200.0
2007-09-21 12:25:00,26.19,26.19,26.19,26.19,1800.0,26.19,26.19,26.19,26.19,1800.0
2007-09-21 12:30:00,26.19,26.28,26.18,26.26,7000.0,26.19,26.28,26.18,26.26,7000.0
2007-09-21 12:35:00,26.26,26.27,26.21,26.23,3600.0,26.26,26.27,26.21,26.23,3600.0
2007-09-21 12:40:00,26.22,26.23,26.22,26.22,2600.0,26.22,26.23,26.22,26.22,2600.0
2007-09-21 12:45:00,26.24,26.24,26.21,26.22,1700.0,26.24,26.24,26.21,26.22,1700.0
2007-09-21 12:50:00,26.21,26.26,26.2,26.26,8400.0,26.21,26.26,26.2,26.26,8400.0
2007-09-21 12:55:00,26.25,26.31,26.24,26.3,23900.0,26.25,26.31,26.24,26.3,23900.0
2007-09-21 13:00:00,26.3,26.32,26.3,26.32,5800.0,26.3,26.32,26.3,26.32,5800.0
2007-09-21 13:05:00,26.31,26.32,26.3,26.3,7100.0,26.31,26.32,26.3,26.3,7100.0
2007-09-21 13:10:00,26.3,26.31,26.3,26.31,8900.0,26.3,26.31,26.3,26.31,8900.0
2007-09-21 13:15:00,26.31,26.31,26.3,26.31,2900.0,26.31,26.31,26.3,26.31,2900.0
2007-09-21 13:20:00,26.3,26.31,26.3,26.31,2100.0,26.3,26.31,26.3,26.31,2100.0
2007-09-21 13:25:00,26.31,26.31,26.3,26.31,2500.0,26.31,26.31,26.3,26.31,2500.0
2007-09-21 13:30:00,26.31,26.31,26.3,26.31,2400.0,26.31,26.31,26.3,26.31,2400.0
2007-09-21 13:35:00,26.31,26.33,26.31,26.32,3600.0,26.31,26.33,26.31,26.32,3600.0
2007-09-21 13:40:00,26.31,26.32,26.3,26.3,2900.0,26.31,26.32,26.3,26.3,2900.0
2007-09-21 13:45:00,26.31,26.32,26.3,26.31,1900.0,26.31,26.32,26.3,26.31,1900.0
2007-09-21 13:50:00,26.31,26.31,26.3,26.3,4400.0,26.31,26.31,26.3,26.3,4400.0
2007-09-21 13:55:00,26.31,26.32,26.3,26.3,3300.0,26.31,26.32,26.3,26.3,3300.0
2007-09-21 14:00:00,26.3,26.32,26.3,26.31,5200.0,26.3,26.32,26.3,26.31,5200.0
2007-09-21 14:05:00,26.31,26.32,26.31,26.32,2600.0,26.31,26.32,26.31,26.32,2600.0
2007-09-21 14:10:00,26.31,26.32,26.3,26.32,6400.0,26.31,26.32,26.3,26.32,6400.0
2007-09-21 14:15:00,26.32,26.32,26.31,26.31,2300.0,26.32,26.32,26.31,26.31,2300.0
2007-09-21 14:20:00,26.31,26.32,26.31,26.32,1700.0,26.31,26.32,26.31,26.32,1700.0
2007-09-21 14:25:00,26.32,26.37,26.32,26.35,7800.0,26.32,26.37,26.32,26.35,7800.0
2007-09-21 14:30:00,26.35,26.37,26.35,26.36,3200.0,26.35,26.37,26.35,26.36,3200.0
2007-09-21 14:35:00,26.35,26.36,26.35,26.35,5500.0,26.35,26.36,26.35,26.35,5500.0
2007-09-21 14:40:00,26.35,26.36,26.35,26.35,14600.0,26.35,26.36,26.35,26.35,14600.0
2007-09-21 14:45:00,26.36,26.38,26.35,26.36,7000.0,26.36,26.38,26.35,26.36,7000.0
2007-09-21 14:50:00,26.36,26.38,26.35,26.38,4100.0,26.36,26.38,26.35,26.38,4100.0
2007-09-21 14:55:00,26.38,26.39,26.37,26.38,3100.0,26.38,26.39,26.37,26.38,3100.0
2007-09-21 15:00:00,26.37,26.37,26.35,26.37,5700.0,26.37,26.37,26.35,26.37,5700.0
2007-09-21 15:05:00,26.37,26.38,26.37,26.38,2300.0,26.37,26.38,26.37,26.38,2300.0
2007-09-21 15:10:00,26.38,26.38,26.37,26.38,3400.0,26.38,26.38,26.37,26.38,3400.0
2007-09-21 15:15:00,26.38,26.45,26.37,26.43,10900.0,26.38,26.45,26.37,26.43,10900.0
2007-09-21 15:20:00,26.43,26.45,26.43,26.45,6100.0,26.43,26.45,26.43,26.45,6100.0
2007-09-21 15:25:00,26.45,26.46,26.43,26.44,6600.0,26.45,26.46,26.43,26.44,6600.0
2007-09-21 15:30:00,26.45,26.45,26.43,26.43,10500.0,26.45,26.45,26.43,26.43,10500.0
2007-09-21 15:35:00,26.43,26.44,26.43,26.43,7200.0,26.43,26.44,26.43,26.43,7200.0
2007-09-21 15:40:00,26.44,26.46,26.43,26.44,7800.0,26.44,26.46,26.43,26.44,7800.0
2007-09-21 15:45:00,26.44,26.45,26.43,26.43,9800.0,26.44,26.45,26.43,26.43,9800.0
2007-09-21 15:50:00,26.43,26.44,26.43,26.43,16100.0,26.43,26.44,26.43,26.43,16100.0
2007-09-21 15:55:00,26.44,26.45,26.43,26.43,31600.0,26.44,26.45,26.43,26.43,31600.0
2007-09-24 09:30:00,26.39,26.39,26.26,26.26,14600.0,26.39,26.39,26.26,26.26,14600.0
2007-09-24 09:35:00,26.27,26.27,26.13,26.14,24900.0,26.27,26.27,26.13,26.14,24900.0
2007-09-24 09:40:00,26.15,26.21,26.13,26.19,8700.0,26.15,26.21,26.13,26.19,8700.0
2007-09-24 09:45:00,26.19,26.24,26.18,26.24,25100.0,26.19,26.24,26.18,26.24,25100.0
2007-09-24 09:50:00,26.23,26.25,26.22,26.22,22400.0,26.23,26.25,26.22,26.22,22400.0
2007-09-24 09:55:00,26.22,26.25,26.22,26.25,9700.0,26.22,26.25,26.22,26.25,9700.0
2007-09-24 10:00:00,26.25,26.3,26.24,26.26,19400.0,26.25,26.3,26.24,26.26,19400.0
2007-09-24 10:05:00,26.26,26.28,26.23,26.24,18900.0,26.26,26.28,26.23,26.24,18900.0
2007-09-24 10:10:00,26.23,26.26,26.23,26.24,22100.0,26.23,26.26,26.23,26.24,22100.0
2007-09-24 10:15:00,26.26,26.26,26.24,26.25,14200.0,26.26,26.26,26.24,26.25,14200.0
2007-09-24 10:20:00,26.24,26.28,26.24,26.28,5600.0,26.24,26.28,26.24,26.28,5600.0
2007-09-24 10:25:00,26.28,26.32,26.28,26.3,11200.0,26.28,26.32,26.28,26.3,11200.0
2007-09-24 10:30:00,26.3,26.31,26.25,26.3,9900.0,26.3,26.31,26.25,26.3,9900.0
2007-09-24 10:35:00,26.3,26.31,26.21,26.21,13100.0,26.3,26.31,26.21,26.21,13100.0
2007-09-24 10:40:00,26.21,26.24,26.2,26.24,7500.0,26.21,26.24,26.2,26.24,7500.0
2007-09-24 10:45:00,26.23,26.25,26.23,26.25,6500.0,26.23,26.25,26.23,26.25,6500.0
2007-09-24 10:50:00,26.25,26.25,26.24,26.25,50600.0,26.25,26.25,26.24,26.25,50600.0
2007-09-24 10:55:00,26.25,26.26,26.24,26.25,16300.0,26.25,26.26,26.24,26.25,16300.0
2007-09-24 11:00:00,26.24,26.26,26.24,26.24,15200.0,26.24,26.26,26.24,26.24,15200.0
2007-09-24 11:05:00,26.25,26.26,26.25,26.26,1700.0,26.25,26.26,26.25,26.26,1700.0
2007-09-24 11:10:00,26.25,26.33,26.25,26.3,8300.0,26.25,26.33,26.25,26.3,8300.0
2007-09-24 11:15:00,26.3,26.35,26.28,26.31,20200.0,26.3,26.35,26.28,26.31,20200.0
2007-09-24 11:20:00,26.3,26.35,26.29,26.32,18900.0,26.3,26.35,26.29,26.32,18900.0
2007-09-24 11:25:00,26.32,26.36,26.32,26.35,8900.0,26.32,26.36,26.32,26.35,8900.0
2007-09-24 11:30:00,26.34,26.37,26.34,26.35,17000.0,26.34,26.37,26.34,26.35,17000.0
2007-09-24 11:35:00,26.34,26.36,26.33,26.35,8900.0,26.34,26.36,26.33,26.35,8900.0
2007-09-24 11:40:00,26.35,26.37,26.35,26.37,3900.0,26.35,26.37,26.35,26.37,3900.0
2007-09-24 11:45:00,26.36,26.37,26.36,26.36,4400.0,26.36,26.37,26.36,26.36,4400.0
2007-09-24 11:50:00,26.36,26.38,26.36,26.37,4900.0,26.36,26.38,26.36,26.37,4900.0
2007-09-24 11:55:00,26.36,26.37,26.32,26.32,29200.0,26.36,26.37,26.32,26.32,29200.0
2007-09-24 12:00:00,26.31,26.32,26.3,26.3,7900.0,26.31,26.32,26.3,26.3,7900.0
2007-09-24 12:05:00,26.31,26.36,26.3,26.36,4500.0,26.31,26.36,26.3,26.36,4500.0
2007-09-24 12:10:00,26.35,26.38,26.35,26.37,4800.0,26.35,26.38,26.35,26.37,4800.0
2007-09-24 12:15:00,26.37,26.37,26.35,26.36,3700.0,26.37,26.37,26.35,26.36,3700.0
2007-09-24 12:20:00,26.35,26.35,26.34,26.35,3800.0,26.35,26.35,26.34,26.35,3800.0
2007-09-24 12:25:00,26.35,26.36,26.34,26.35,7900.0,26.35,26.36,26.34,26.35,7900.0
2007-09-24 12:30:00,26.36,26.38,26.35,26.37,6900.0,26.36,26.38,26.35,26.37,6900.0
2007-09-24 12:35:00,26.37,26.39,26.37,26.39,2600.0,26.37,26.39,26.37,26.39,2600.0
2007-09-24 12:40:00,26.38,26.4,26.38,26.39,3700.0,26.38,26.4,26.38,26.39,3700.0
2007-09-24 12:45:00,26.39,26.4,26.39,26.39,2200.0,26.39,26.4,26.39,26.39,2200.0
2007-09-24 12:50:00,26.39,26.4,26.35,26.35,5900.0,26.39,26.4,26.35,26.35,5900.0
2007-09-24 12:55:00,26.35,26.35,26.3,26.3,15900.0,26.35,26.35,26.3,26.3,15900.0
2007-09-24 13:00:00,26.3,26.31,26.27,26.29,21800.0,26.3,26.31,26.27,26.29,21800.0
2007-09-24 13:05:00,26.3,26.36,26.3,26.35,5300.0,26.3,26.36,26.3,26.35,5300.0
2007-09-24 13:10:00,26.35,26.38,26.35,26.36,9900.0,26.35,26.38,26.35,26.36,9900.0
2007-09-24 13:15:00,26.36,26.37,26.33,26.35,8500.0,26.36,26.37,26.33,26.35,8500.0
2007-09-24 13:20:00,26.35,26.36,26.33,26.33,7200.0,26.35,26.36,26.33,26.33,7200.0
2007-09-24 13:25:00,26.33,26.35,26.33,26.33,7100.0,26.33,26.35,26.33,26.33,7100.0
2007-09-24 13:30:00,26.33,26.33,26.29,26.3,23200.0,26.33,26.33,26.29,26.3,23200.0
2007-09-24 13:35:00,26.3,26.31,26.28,26.28,10800.0,26.3,26.31,26.28,26.28,10800.0
2007-09-24 13:40:00,26.27,26.27,26.25,26.25,13100.0,26.27,26.27,26.25,26.25,13100.0
2007-09-24 13:45:00,26.24,26.25,26.2,26.21,31300.0,26.24,26.25,26.2,26.21,31300.0
2007-09-24 13:50:00,26.2,26.26,26.2,26.24,6500.0,26.2,26.26,26.2,26.24,6500.0
2007-09-24 13:55:00,26.25,26.29,26.25,26.29,7200.0,26.25,26.29,26.25,26.29,7200.0
2007-09-24 14:00:00,26.29,26.29,26.28,26.29,4000.0,26.29,26.29,26.28,26.29,4000.0
2007-09-24 14:05:00,26.29,26.3,26.28,26.3,10800.0,26.29,26.3,26.28,26.3,10800.0
2007-09-24 14:10:00,26.3,26.3,26.26,26.26,13800.0,26.3,26.3,26.26,26.26,13800.0
2007-09-24 14:15:00,26.25,26.3,26.25,26.3,8600.0,26.25,26.3,26.25,26.3,8600.0
2007-09-24 14:20:00,26.3,26.3,26.29,26.29,15700.0,26.3,26.3,26.29,26.29,15700.0
2007-09-24 14:25:00,26.28,26.29,26.26,26.29,24100.0,26.28,26.29,26.26,26.29,24100.0
2007-09-24 14:30:00,26.28,26.28,26.2,26.2,14500.0,26.28,26.28,26.2,26.2,14500.0
2007-09-24 14:35:00,26.2,26.24,26.18,26.23,9100.0,26.2,26.24,26.18,26.23,9100.0
2007-09-24 14:40:00,26.22,26.23,26.21,26.23,3500.0,26.22,26.23,26.21,26.23,3500.0
2007-09-24 14:45:00,26.23,26.25,26.21,26.25,3700.0,26.23,26.25,26.21,26.25,3700.0
2007-09-24 14:50:00,26.25,26.25,26.23,26.25,5200.0,26.25,26.25,26.23,26.25,5200.0
2007-09-24 14:55:00,26.25,26.25,26.21,26.23,4600.0,26.25,26.25,26.21,26.23,4600.0
2007-09-24 15:00:00,26.23,26.23,26.17,26.2,10000.0,26.23,26.23,26.17,26.2,10000.0
2007-09-24 15:05:00,26.18,26.21,26.17,26.2,10700.0,26.18,26.21,26.17,26.2,10700.0
2007-09-24 15:10:00,26.21,26.22,26.19,26.22,5800.0,26.21,26.22,26.19,26.22,5800.0
2007-09-24 15:15:00,26.22,26.25,26.21,26.24,9900.0,26.22,26.25,26.21,26.24,9900.0
2007-09-24 15:20:00,26.25,26.25,26.24,26.25,11400.0,26.25,26.25,26.24,26.25,11400.0
2007-09-24 15:25:00,26.25,26.25,26.24,26.25,5000.0,26.25,26.25,26.24,26.25,5000.0
2007-09-24 15:30:00,26.25,26.25,26.23,26.24,8300.0,26.25,26.25,26.23,26.24,8300.0
2007-09-24 15:35:00,26.25,26.25,26.19,26.2,26500.0,26.25,26.25,26.19,26.2,26500.0
2007-09-24 15:40:00,26.19,26.2,26.15,26.18,24400.0,26.19,26.2,26.15,26.18,24400.0
2007-09-24 15:45:00,26.17,26.18,26.16,26.18,14900.0,26.17,26.18,26.16,26.18,14900.0
2007-09-24 15:50:00,26.17,26.18,26.14,26.18,26500.0,26.17,26.18,26.14,26.18,26500.0
2007-09-24 15:55:00,26.17,26.27,26.17,26.25,54200.0,26.17,26.27,26.17,26.25,54200.0
2007-09-25 09:30:00,26.03,26.14,26.02,26.1,10800.0,26.03,26.14,26.02,26.1,10800.0
2007-09-25 09:35:00,26.09,26.16,26.08,26.16,7200.0,26.09,26.16,26.08,26.16,7200.0
2007-09-25 09:40:00,26.15,26.17,26.09,26.09,9200.0,26.15,26.17,26.09,26.09,9200.0
2007-09-25 09:45:00,26.09,26.15,26.09,26.14,13500.0,26.09,26.15,26.09,26.14,13500.0
2007-09-25 09:50:00,26.16,26.22,26.15,26.21,5400.0,26.16,26.22,26.15,26.21,5400.0
2007-09-25 09:55:00,26.21,26.21,26.07,26.1,8000.0,26.21,26.21,26.07,26.1,8000.0
2007-09-25 10:00:00,26.1,26.26,25.99,26.15,17300.0,26.1,26.26,25.99,26.15,17300.0
2007-09-25 10:05:00,26.16,26.22,26.16,26.21,8500.0,26.16,26.22,26.16,26.21,8500.0
2007-09-25 10:10:00,26.22,26.3,26.2,26.22,14500.0,26.22,26.3,26.2,26.22,14500.0
2007-09-25 10:15:00,26.2,26.28,26.2,26.28,8300.0,26.2,26.28,26.2,26.28,8300.0
2007-09-25 10:20:00,26.29,26.35,26.28,26.29,25000.0,26.29,26.35,26.28,26.29,25000.0
2007-09-25 10:25:00,26.28,26.29,26.25,26.27,23300.0,26.28,26.29,26.25,26.27,23300.0
2007-09-25 10:30:00,26.27,26.34,26.27,26.31,5000.0,26.27,26.34,26.27,26.31,5000.0
2007-09-25 10:35:00,26.35,26.48,26.35,26.44,7400.0,26.35,26.48,26.35,26.44,7400.0
2007-09-25 10:40:00,26.44,26.44,26.29,26.32,17800.0,26.44,26.44,26.29,26.32,17800.0
2007-09-25 10:45:00,26.3,26.34,26.3,26.33,6400.0,26.3,26.34,26.3,26.33,6400.0
2007-09-25 10:50:00,26.33,26.36,26.31,26.35,7500.0,26.33,26.36,26.31,26.35,7500.0
2007-09-25 10:55:00,26.35,26.35,26.29,26.31,15300.0,26.35,26.35,26.29,26.31,15300.0
2007-09-25 11:00:00,26.31,26.32,26.28,26.31,5800.0,26.31,26.32,26.28,26.31,5800.0
2007-09-25 11:05:00,26.31,26.37,26.31,26.36,7200.0,26.31,26.37,26.31,26.36,7200.0
2007-09-25 11:10:00,26.36,26.39,26.33,26.33,8600.0,26.36,26.39,26.33,26.33,8600.0
2007-09-25 11:15:00,26.32,26.38,26.32,26.33,6100.0,26.32,26.38,26.32,26.33,6100.0
2007-09-25 11:20:00,26.32,26.33,26.25,26.28,10200.0,26.32,26.33,26.25,26.28,10200.0
2007-09-25 11:25:00,26.3,26.36,26.29,26.31,3100.0,26.3,26.36,26.29,26.31,3100.0
2007-09-25 11:30:00,26.34,26.37,26.31,26.31,9900.0,26.34,26.37,26.31,26.31,9900.0
2007-09-25 11:35:00,26.31,26.35,26.3,26.33,4300.0,26.31,26.35,26.3,26.33,4300.0
2007-09-25 11:40:00,26.36,26.38,26.35,26.35,6900.0,26.36,26.38,26.35,26.35,6900.0
2007-09-25 11:45:00,26.34,26.35,26.3,26.35,4700.0,26.34,26.35,26.3,26.35,4700.0
2007-09-25 11:50:00,26.35,26.38,26.34,26.37,12500.0,26.35,26.38,26.34,26.37,12500.0
2007-09-25 11:55:00,26.38,26.4,26.36,26.4,3900.0,26.38,26.4,26.36,26.4,3900.0
2007-09-25 12:00:00,26.4,26.4,26.36,26.37,4100.0,26.4,26.4,26.36,26.37,4100.0
2007-09-25 12:05:00,26.37,26.38,26.36,26.38,2100.0,26.37,26.38,26.36,26.38,2100.0
2007-09-25 12:10:00,26.38,26.39,26.35,26.35,8500.0,26.38,26.39,26.35,26.35,8500.0
2007-09-25 12:15:00,26.35,26.37,26.33,26.34,6500.0,26.35,26.37,26.33,26.34,6500.0
2007-09-25 12:20:00,26.34,26.34,26.3,26.33,3800.0,26.34,26.34,26.3,26.33,3800.0
2007-09-25 12:25:00,26.33,26.36,26.32,26.34,5800.0,26.33,26.36,26.32,26.34,5800.0
2007-09-25 12:30:00,26.37,26.38,26.32,26.32,7100.0,26.37,26.38,26.32,26.32,7100.0
2007-09-25 12:35:00,26.33,26.33,26.29,26.3,8800.0,26.33,26.33,26.29,26.3,8800.0
2007-09-25 12:40:00,26.29,26.3,26.27,26.28,6500.0,26.29,26.3,26.27,26.28,6500.0
2007-09-25 12:45:00,26.29,26.36,26.29,26.34,3200.0,26.29,26.36,26.29,26.34,3200.0
2007-09-25 12:50:00,26.36,26.37,26.33,26.33,4000.0,26.36,26.37,26.33,26.33,4000.0
2007-09-25 12:55:00,26.34,26.38,26.32,26.36,5800.0,26.34,26.38,26.32,26.36,5800.0
2007-09-25 13:00:00,26.37,26.37,26.35,26.36,2300.0,26.37,26.37,26.35,26.36,2300.0
2007-09-25 13:05:00,26.35,26.42,26.35,26.41,18600.0,26.35,26.42,26.35,26.41,18600.0
2007-09-25 13:10:00,26.42,26.44,26.4,26.4,5700.0,26.42,26.44,26.4,26.4,5700.0
2007-09-25 13:15:00,26.41,26.44,26.41,26.43,9300.0,26.41,26.44,26.41,26.43,9300.0
2007-09-25 13:20:00,26.41,26.42,26.35,26.36,4100.0,26.41,26.42,26.35,26.36,4100.0
2007-09-25 13:25:00,26.35,26.39,26.35,26.39,2400.0,26.35,26.39,26.35,26.39,2400.0
2007-09-25 13:30:00,26.39,26.39,26.35,26.35,4800.0,26.39,26.39,26.35,26.35,4800.0
2007-09-25 13:35:00,26.34,26.38,26.33,26.36,10900.0,26.34,26.38,26.33,26.36,10900.0
2007-09-25 13:40:00,26.36,26.36,26.33,26.34,16200.0,26.36,26.36,26.33,26.34,16200.0
2007-09-25 13:45:00,26.34,26.36,26.33,26.36,11600.0,26.34,26.36,26.33,26.36,11600.0
2007-09-25 13:50:00,26.36,26.36,26.33,26.33,6300.0,26.36,26.36,26.33,26.33,6300.0
2007-09-25 13:55:00,26.36,26.36,26.31,26.32,13600.0,26.36,26.36,26.31,26.32,13600.0
2007-09-25 14:00:00,26.32,26.33,26.31,26.31,3800.0,26.32,26.33,26.31,26.31,3800.0
2007-09-25 14:05:00,26.31,26.32,26.31,26.31,3300.0,26.31,26.32,26.31,26.31,3300.0
2007-09-25 14:10:00,26.31,26.34,26.3,26.32,4800.0,26.31,26.34,26.3,26.32,4800.0
2007-09-25 14:15:00,26.32,26.32,26.3,26.31,10600.0,26.32,26.32,26.3,26.31,10600.0
2007-09-25 14:20:00,26.31,26.31,26.3,26.31,6400.0,26.31,26.31,26.3,26.31,6400.0
2007-09-25 14:25:00,26.31,26.37,26.31,26.36,6900.0,26.31,26.37,26.31,26.36,6900.0
2007-09-25 14:30:00,26.34,26.36,26.34,26.36,2700.0,26.34,26.36,26.34,26.36,2700.0
2007-09-25 14:35:00,26.36,26.36,26.34,26.34,3000.0,26.36,26.36,26.34,26.34,3000.0
2007-09-25 14:40:00,26.36,26.36,26.35,26.36,1800.0,26.36,26.36,26.35,26.36,1800.0
2007-09-25 14:45:00,26.36,26.41,26.36,26.36,9300.0,26.36,26.41,26.36,26.36,9300.0
2007-09-25 14:50:00,26.36,26.38,26.36,26.36,3000.0,26.36,26.38,26.36,26.36,3000.0
2007-09-25 14:55:00,26.36,26.38,26.32,26.38,13100.0,26.36,26.38,26.32,26.38,13100.0
2007-09-25 15:00:00,26.38,26.43,26.38,26.42,8300.0,26.38,26.43,26.38,26.42,8300.0
2007-09-25 15:05:00,26.42,26.45,26.39,26.41,3300.0,26.42,26.45,26.39,26.41,3300.0
2007-09-25 15:10:00,26.42,26.43,26.36,26.36,2000.0,26.42,26.43,26.36,26.36,2000.0
2007-09-25 15:15:00,26.37,26.41,26.3,26.31,19700.0,26.37,26.41,26.3,26.31,19700.0
2007-09-25 15:20:00,26.33,26.33,26.31,26.31,4900.0,26.33,26.33,26.31,26.31,4900.0
2007-09-25 15:25:00,26.32,26.33,26.32,26.33,4600.0,26.32,26.33,26.32,26.33,4600.0
2007-09-25 15:30:00,26.32,26.33,26.3,26.31,13400.0,26.32,26.33,26.3,26.31,13400.0
2007-09-25 15:35:00,26.31,26.33,26.3,26.3,21200.0,26.31,26.33,26.3,26.3,21200.0
2007-09-25 15:40:00,26.32,26.33,26.23,26.25,23500.0,26.32,26.33,26.23,26.25,23500.0
2007-09-25 15:45:00,26.24,26.26,26.14,26.2,27900.0,26.24,26.26,26.14,26.2,27900.0
2007-09-25 15:50:00,26.21,26.32,26.21,26.29,21400.0,26.21,26.32,26.21,26.29,21400.0
2007-09-25 15:55:00,26.3,26.36,26.29,26.36,22400.0,26.3,26.36,26.29,26.36,22400.0
2007-09-26 09:30:00,26.44,26.45,26.28,26.42,5300.0,26.44,26.45,26.28,26.42,5300.0
2007-09-26 09:35:00,26.38,26.45,26.33,26.43,4500.0,26.38,26.45,26.33,26.43,4500.0
2007-09-26 09:40:00,26.44,26.5,26.44,26.44,3900.0,26.44,26.5,26.44,26.44,3900.0
2007-09-26 09:45:00,26.39,26.42,26.3,26.31,4900.0,26.39,26.42,26.3,26.31,4900.0
2007-09-26 09:50:00,26.31,26.38,26.29,26.38,5600.0,26.31,26.38,26.29,26.38,5600.0
2007-09-26 09:55:00,26.38,26.46,26.32,26.4,11400.0,26.38,26.46,26.32,26.4,11400.0
2007-09-26 10:00:00,26.4,26.47,26.35,26.46,7300.0,26.4,26.47,26.35,26.46,7300.0
2007-09-26 10:05:00,26.47,26.5,26.44,26.5,5300.0,26.47,26.5,26.44,26.5,5300.0
2007-09-26 10:10:00,26.5,26.59,26.49,26.55,7900.0,26.5,26.59,26.49,26.55,7900.0
2007-09-26 10:15:00,26.56,26.59,26.51,26.54,6500.0,26.56,26.59,26.51,26.54,6500.0
2007-09-26 10:20:00,26.57,26.63,26.56,26.57,5700.0,26.57,26.63,26.56,26.57,5700.0
2007-09-26 10:25:00,26.58,26.6,26.54,26.56,3900.0,26.58,26.6,26.54,26.56,3900.0
2007-09-26 10:30:00,26.56,26.56,26.49,26.5,5500.0,26.56,26.56,26.49,26.5,5500.0
2007-09-26 10:35:00,26.5,26.52,26.41,26.41,5600.0,26.5,26.52,26.41,26.41,5600.0
2007-09-26 10:40:00,26.41,26.42,26.37,26.42,8800.0,26.41,26.42,26.37,26.42,8800.0
2007-09-26 10:45:00,26.43,26.47,26.37,26.37,8800.0,26.43,26.47,26.37,26.37,8800.0
2007-09-26 10:50:00,26.38,26.48,26.37,26.46,7500.0,26.38,26.48,26.37,26.46,7500.0
2007-09-26 10:55:00,26.45,26.52,26.44,26.49,5700.0,26.45,26.52,26.44,26.49,5700.0
2007-09-26 11:00:00,26.5,26.52,26.46,26.52,4500.0,26.5,26.52,26.46,26.52,4500.0
2007-09-26 11:05:00,26.52,26.61,26.52,26.59,10400.0,26.52,26.61,26.52,26.59,10400.0
2007-09-26 11:10:00,26.6,26.69,26.6,26.64,6900.0,26.6,26.69,26.6,26.64,6900.0
2007-09-26 11:15:00,26.65,26.69,26.64,26.64,3700.0,26.65,26.69,26.64,26.64,3700.0
2007-09-26 11:20:00,26.63,26.66,26.59,26.6,3400.0,26.63,26.66,26.59,26.6,3400.0
2007-09-26 11:25:00,26.61,26.62,26.59,26.59,5200.0,26.61,26.62,26.59,26.59,5200.0
2007-09-26 11:30:00,26.61,26.61,26.53,26.55,37600.0,26.61,26.61,26.53,26.55,37600.0
2007-09-26 11:35:00,26.53,26.54,26.5,26.5,10600.0,26.53,26.54,26.5,26.5,10600.0
2007-09-26 11:40:00,26.5,26.53,26.5,26.53,3400.0,26.5,26.53,26.5,26.53,3400.0
2007-09-26 11:45:00,26.53,26.54,26.5,26.52,11700.0,26.53,26.54,26.5,26.52,11700.0
2007-09-26 11:50:00,26.52,26.52,26.49,26.51,10000.0,26.52,26.52,26.49,26.51,10000.0
2007-09-26 11:55:00,26.52,26.52,26.5,26.52,14800.0,26.52,26.52,26.5,26.52,14800.0
2007-09-26 12:00:00,26.51,26.54,26.51,26.53,11100.0,26.51,26.54,26.51,26.53,11100.0
2007-09-26 12:05:00,26.53,26.54,26.48,26.5,22900.0,26.53,26.54,26.48,26.5,22900.0
2007-09-26 12:10:00,26.51,26.52,26.49,26.49,4900.0,26.51,26.52,26.49,26.49,4900.0
2007-09-26 12:15:00,26.49,26.51,26.47,26.5,4700.0,26.49,26.51,26.47,26.5,4700.0
2007-09-26 12:20:00,26.5,26.52,26.5,26.51,6500.0,26.5,26.52,26.5,26.51,6500.0
2007-09-26 12:25:00,26.5,26.53,26.5,26.5,5400.0,26.5,26.53,26.5,26.5,5400.0
2007-09-26 12:30:00,26.51,26.51,26.5,26.51,2000.0,26.51,26.51,26.5,26.51,2000.0
2007-09-26 12:35:00,26.5,26.51,26.5,26.51,4900.0,26.5,26.51,26.5,26.51,4900.0
2007-09-26 12:40:00,26.5,26.51,26.47,26.51,12400.0,26.5,26.51,26.47,26.51,12400.0
2007-09-26 12:45:00,26.49,26.53,26.47,26.47,19900.0,26.49,26.53,26.47,26.47,19900.0
2007-09-26 12:50:00,26.47,26.51,26.47,26.49,5400.0,26.47,26.51,26.47,26.49,5400.0
2007-09-26 12:55:00,26.49,26.5,26.47,26.5,7400.0,26.49,26.5,26.47,26.5,7400.0
2007-09-26 13:00:00,26.51,26.51,26.48,26.49,9700.0,26.51,26.51,26.48,26.49,9700.0
2007-09-26 13:05:00,26.5,26.51,26.49,26.51,17500.0,26.5,26.51,26.49,26.51,17500.0
2007-09-26 13:10:00,26.51,26.51,26.44,26.49,5600.0,26.51,26.51,26.44,26.49,5600.0
2007-09-26 13:15:00,26.5,26.51,26.49,26.51,3500.0,26.5,26.51,26.49,26.51,3500.0
2007-09-26 13:20:00,26.52,26.52,26.48,26.51,9800.0,26.52,26.52,26.48,26.51,9800.0
2007-09-26 13:25:00,26.51,26.55,26.5,26.51,10400.0,26.51,26.55,26.5,26.51,10400.0
2007-09-26 13:30:00,26.51,26.52,26.35,26.37,18100.0,26.51,26.52,26.35,26.37,18100.0
2007-09-26 13:35:00,26.39,26.4,26.31,26.36,13300.0,26.39,26.4,26.31,26.36,13300.0
2007-09-26 13:40:00,26.37,26.37,26.27,26.31,14300.0,26.37,26.37,26.27,26.31,14300.0
2007-09-26 13:45:00,26.32,26.35,26.26,26.35,8900.0,26.32,26.35,26.26,26.35,8900.0
2007-09-26 13:50:00,26.33,26.39,26.33,26.38,6400.0,26.33,26.39,26.33,26.38,6400.0
2007-09-26 13:55:00,26.38,26.38,26.27,26.28,7600.0,26.38,26.38,26.27,26.28,7600.0
2007-09-26 14:00:00,26.3,26.33,26.26,26.33,10100.0,26.3,26.33,26.26,26.33,10100.0
2007-09-26 14:05:00,26.33,26.39,26.32,26.37,5700.0,26.33,26.39,26.32,26.37,5700.0
2007-09-26 14:10:00,26.37,26.4,26.36,26.38,6400.0,26.37,26.4,26.36,26.38,6400.0
2007-09-26 14:15:00,26.42,26.48,26.41,26.47,5800.0,26.42,26.48,26.41,26.47,5800.0
2007-09-26 14:20:00,26.48,26.48,26.4,26.47,6700.0,26.48,26.48,26.4,26.47,6700.0
2007-09-26 14:25:00,26.47,26.48,26.41,26.41,5800.0,26.47,26.48,26.41,26.41,5800.0
2007-09-26 14:30:00,26.41,26.47,26.41,26.46,4400.0,26.41,26.47,26.41,26.46,4400.0
2007-09-26 14:35:00,26.47,26.49,26.46,26.47,5600.0,26.47,26.49,26.46,26.47,5600.0
2007-09-26 14:40:00,26.48,26.48,26.39,26.41,4000.0,26.48,26.48,26.39,26.41,4000.0
2007-09-26 14:45:00,26.41,26.41,26.36,26.36,4900.0,26.41,26.41,26.36,26.36,4900.0
2007-09-26 14:50:00,26.36,26.38,26.36,26.38,6400.0,26.36,26.38,26.36,26.38,6400.0
2007-09-26 14:55:00,26.38,26.43,26.36,26.42,5400.0,26.38,26.43,26.36,26.42,5400.0
2007-09-26 15:00:00,26.42,26.42,26.4,26.4,3900.0,26.42,26.42,26.4,26.4,3900.0
2007-09-26 15:05:00,26.42,26.47,26.4,26.45,6100.0,26.42,26.47,26.4,26.45,6100.0
2007-09-26 15:10:00,26.49,26.5,26.47,26.5,10700.0,26.49,26.5,26.47,26.5,10700.0
2007-09-26 15:15:00,26.5,26.51,26.47,26.51,8300.0,26.5,26.51,26.47,26.51,8300.0
2007-09-26 15:20:00,26.51,26.55,26.47,26.49,10100.0,26.51,26.55,26.47,26.49,10100.0
2007-09-26 15:25:00,26.49,26.49,26.41,26.43,12000.0,26.49,26.49,26.41,26.43,12000.0
2007-09-26 15:30:00,26.41,26.43,26.38,26.39,16900.0,26.41,26.43,26.38,26.39,16900.0
2007-09-26 15:35:00,26.39,26.4,26.37,26.38,14700.0,26.39,26.4,26.37,26.38,14700.0
2007-09-26 15:40:00,26.39,26.39,26.33,26.35,17700.0,26.39,26.39,26.33,26.35,17700.0
2007-09-26 15:45:00,26.35,26.39,26.34,26.38,25300.0,26.35,26.39,26.34,26.38,25300.0
2007-09-26 15:50:00,26.38,26.4,26.37,26.38,19500.0,26.38,26.4,26.37,26.38,19500.0
2007-09-26 15:55:00,26.38,26.44,26.37,26.44,24000.0,26.38,26.44,26.37,26.44,24000.0
2007-09-27 09:30:00,26.49,26.49,26.25,26.4,3000.0,26.49,26.49,26.25,26.4,3000.0
2007-09-27 09:35:00,26.42,26.46,26.41,26.46,700.0,26.42,26.46,26.41,26.46,700.0
2007-09-27 09:40:00,26.5,26.5,26.45,26.5,1400.0,26.5,26.5,26.45,26.5,1400.0
2007-09-27 09:45:00,26.47,26.54,26.47,26.49,1500.0,26.47,26.54,26.47,26.49,1500.0
2007-09-27 09:50:00,26.49,26.53,26.45,26.45,3500.0,26.49,26.53,26.45,26.45,3500.0
2007-09-27 09:55:00,26.44,26.44,26.4,26.41,1900.0,26.44,26.44,26.4,26.41,1900.0
2007-09-27 10:00:00,26.4,26.49,26.39,26.49,7000.0,26.4,26.49,26.39,26.49,7000.0
2007-09-27 10:05:00,26.49,26.53,26.49,26.53,3200.0,26.49,26.53,26.49,26.53,3200.0
2007-09-27 10:10:00,26.55,26.6,26.52,26.6,6600.0,26.55,26.6,26.52,26.6,6600.0
2007-09-27 10:15:00,26.57,26.73,26.57,26.72,17700.0,26.57,26.73,26.57,26.72,17700.0
2007-09-27 10:20:00,26.7,26.75,26.68,26.75,5200.0,26.7,26.75,26.68,26.75,5200.0
2007-09-27 10:25:00,26.75,26.76,26.73,26.75,6000.0,26.75,26.76,26.73,26.75,6000.0
2007-09-27 10:30:00,26.74,26.78,26.72,26.74,12600.0,26.74,26.78,26.72,26.74,12600.0
2007-09-27 10:35:00,26.76,26.87,26.75,26.86,16300.0,26.76,26.87,26.75,26.86,16300.0
2007-09-27 10:40:00,26.86,26.88,26.8,26.83,12900.0,26.86,26.88,26.8,26.83,12900.0
2007-09-27 10:45:00,26.81,26.81,26.76,26.76,6500.0,26.81,26.81,26.76,26.76,6500.0
2007-09-27 10:50:00,26.77,26.82,26.74,26.77,9500.0,26.77,26.82,26.74,26.77,9500.0
2007-09-27 10:55:00,26.77,26.81,26.74,26.79,7300.0,26.77,26.81,26.74,26.79,7300.0
2007-09-27 11:00:00,26.77,26.79,26.77,26.79,1900.0,26.77,26.79,26.77,26.79,1900.0
2007-09-27 11:05:00,26.78,26.8,26.75,26.8,5600.0,26.78,26.8,26.75,26.8,5600.0
2007-09-27 11:10:00,26.79,26.79,26.73,26.76,5600.0,26.79,26.79,26.73,26.76,5600.0
2007-09-27 11:15:00,26.78,26.81,26.78,26.81,5600.0,26.78,26.81,26.78,26.81,5600.0
2007-09-27 11:20:00,26.81,26.81,26.79,26.79,7100.0,26.81,26.81,26.79,26.79,7100.0
2007-09-27 11:25:00,26.79,26.81,26.78,26.8,6400.0,26.79,26.81,26.78,26.8,6400.0
2007-09-27 11:30:00,26.8,26.83,26.77,26.82,15800.0,26.8,26.83,26.77,26.82,15800.0
2007-09-27 11:35:00,26.81,26.81,26.78,26.78,3500.0,26.81,26.81,26.78,26.78,3500.0
2007-09-27 11:40:00,26.78,26.79,26.77,26.78,3900.0,26.78,26.79,26.77,26.78,3900.0
2007-09-27 11:45:00,26.79,26.83,26.79,26.82,7000.0,26.79,26.83,26.79,26.82,7000.0
2007-09-27 11:50:00,26.81,26.84,26.81,26.81,8200.0,26.81,26.84,26.81,26.81,8200.0
2007-09-27 11:55:00,26.83,26.83,26.81,26.82,1500.0,26.83,26.83,26.81,26.82,1500.0
2007-09-27 12:00:00,26.82,26.85,26.82,26.85,3900.0,26.82,26.85,26.82,26.85,3900.0
2007-09-27 12:05:00,26.84,26.85,26.83,26.85,4000.0,26.84,26.85,26.83,26.85,4000.0
2007-09-27 12:10:00,26.84,26.84,26.79,26.79,6000.0,26.84,26.84,26.79,26.79,6000.0
2007-09-27 12:15:00,26.79,26.83,26.78,26.83,6300.0,26.79,26.83,26.78,26.83,6300.0
2007-09-27 12:20:00,26.83,26.86,26.82,26.86,4900.0,26.83,26.86,26.82,26.86,4900.0
2007-09-27 12:25:00,26.87,26.9,26.86,26.89,7700.0,26.87,26.9,26.86,26.89,7700.0
2007-09-27 12:30:00,26.9,26.9,26.88,26.88,4900.0,26.9,26.9,26.88,26.88,4900.0
2007-09-27 12:35:00,26.87,26.9,26.87,26.88,2400.0,26.87,26.9,26.87,26.88,2400.0
2007-09-27 12:40:00,26.88,26.89,26.86,26.88,3000.0,26.88,26.89,26.86,26.88,3000.0
2007-09-27 12:45:00,26.88,26.9,26.85,26.89,6200.0,26.88,26.9,26.85,26.89,6200.0
2007-09-27 12:50:00,26.88,26.89,26.87,26.89,4100.0,26.88,26.89,26.87,26.89,4100.0
2007-09-27 12:55:00,26.89,26.89,26.86,26.86,1200.0,26.89,26.89,26.86,26.86,1200.0
2007-09-27 13:00:00,26.86,26.88,26.85,26.87,5400.0,26.86,26.88,26.85,26.87,5400.0
2007-09-27 13:05:00,26.87,26.87,26.81,26.85,12500.0,26.87,26.87,26.81,26.85,12500.0
2007-09-27 13:10:00,26.84,26.85,26.83,26.83,500.0,26.84,26.85,26.83,26.83,500.0
2007-09-27 13:15:00,26.84,26.86,26.83,26.85,2900.0,26.84,26.86,26.83,26.85,2900.0
2007-09-27 13:20:00,26.84,26.85,26.82,26.83,2000.0,26.84,26.85,26.82,26.83,2000.0
2007-09-27 13:25:00,26.83,26.83,26.8,26.82,1400.0,26.83,26.83,26.8,26.82,1400.0
2007-09-27 13:30:00,26.82,26.84,26.81,26.83,2200.0,26.82,26.84,26.81,26.83,2200.0
2007-09-27 13:35:00,26.84,26.85,26.82,26.83,3400.0,26.84,26.85,26.82,26.83,3400.0
2007-09-27 13:40:00,26.83,26.85,26.81,26.84,4100.0,26.83,26.85,26.81,26.84,4100.0
2007-09-27 13:45:00,26.84,26.84,26.83,26.84,6300.0,26.84,26.84,26.83,26.84,6300.0
2007-09-27 13:50:00,26.85,26.87,26.85,26.85,6300.0,26.85,26.87,26.85,26.85,6300.0
2007-09-27 13:55:00,26.85,26.89,26.85,26.87,10700.0,26.85,26.89,26.85,26.87,10700.0
2007-09-27 14:00:00,26.88,26.89,26.88,26.88,3500.0,26.88,26.89,26.88,26.88,3500.0
2007-09-27 14:05:00,26.89,26.95,26.88,26.9,26700.0,26.89,26.95,26.88,26.9,26700.0
2007-09-27 14:10:00,26.89,26.92,26.88,26.89,13000.0,26.89,26.92,26.88,26.89,13000.0
2007-09-27 14:15:00,26.9,26.9,26.88,26.88,8100.0,26.9,26.9,26.88,26.88,8100.0
2007-09-27 14:20:00,26.9,26.9,26.88,26.88,3000.0,26.9,26.9,26.88,26.88,3000.0
2007-09-27 14:25:00,26.9,26.9,26.88,26.89,2900.0,26.9,26.9,26.88,26.89,2900.0
2007-09-27 14:30:00,26.9,26.9,26.85,26.87,6600.0,26.9,26.9,26.85,26.87,6600.0
2007-09-27 14:35:00,26.86,26.88,26.86,26.87,3400.0,26.86,26.88,26.86,26.87,3400.0
2007-09-27 14:40:00,26.88,26.9,26.87,26.89,4700.0,26.88,26.9,26.87,26.89,4700.0
2007-09-27 14:45:00,26.89,26.89,26.85,26.88,4200.0,26.89,26.89,26.85,26.88,4200.0
2007-09-27 14:50:00,26.87,26.9,26.87,26.9,3800.0,26.87,26.9,26.87,26.9,3800.0
2007-09-27 14:55:00,26.9,26.92,26.89,26.92,9000.0,26.9,26.92,26.89,26.92,9000.0
2007-09-27 15:00:00,26.92,26.95,26.82,26.95,18000.0,26.92,26.95,26.82,26.95,18000.0
2007-09-27 15:05:00,26.95,26.95,26.93,26.95,11000.0,26.95,26.95,26.93,26.95,11000.0
2007-09-27 15:10:00,26.95,26.97,26.94,26.97,4400.0,26.95,26.97,26.94,26.97,4400.0
2007-09-27 15:15:00,26.97,26.99,26.96,26.97,4800.0,26.97,26.99,26.96,26.97,4800.0
2007-09-27 15:20:00,26.96,26.98,26.96,26.98,5600.0,26.96,26.98,26.96,26.98,5600.0
2007-09-27 15:25:00,26.97,26.98,26.97,26.97,5500.0,26.97,26.98,26.97,26.97,5500.0
2007-09-27 15:30:00,26.98,26.98,26.96,26.97,4700.0,26.98,26.98,26.96,26.97,4700.0
2007-09-27 15:35:00,26.97,26.97,26.94,26.95,9500.0,26.97,26.97,26.94,26.95,9500.0
2007-09-27 15:40:00,26.95,26.96,26.94,26.95,5700.0,26.95,26.96,26.94,26.95,5700.0
2007-09-27 15:45:00,26.95,26.96,26.94,26.94,8000.0,26.95,26.96,26.94,26.94,8000.0
2007-09-27 15:50:00,26.94,26.96,26.94,26.96,14800.0,26.94,26.96,26.94,26.96,14800.0
2007-09-27 15:55:00,26.95,26.99,26.94,26.99,30500.0,26.95,26.99,26.94,26.99,30500.0
2007-09-28 09:30:00,27.0,27.03,26.86,26.99,24400.0,27.0,27.03,26.86,26.99,24400.0
2007-09-28 09:35:00,26.99,26.99,26.97,26.98,46300.0,26.99,26.99,26.97,26.98,46300.0
2007-09-28 09:40:00,26.98,27.0,26.97,26.99,15300.0,26.98,27.0,26.97,26.99,15300.0
2007-09-28 09:45:00,27.0,27.0,26.98,27.0,51100.0,27.0,27.0,26.98,27.0,51100.0
2007-09-28 09:50:00,27.01,27.07,27.01,27.05,20800.0,27.01,27.07,27.01,27.05,20800.0
2007-09-28 09:55:00,27.05,27.05,27.02,27.03,15500.0,27.05,27.05,27.02,27.03,15500.0
2007-09-28 10:00:00,27.04,27.06,27.02,27.03,41800.0,27.04,27.06,27.02,27.03,41800.0
2007-09-28 10:05:00,27.02,27.05,26.99,27.05,11800.0,27.02,27.05,26.99,27.05,11800.0
2007-09-28 10:10:00,27.04,27.08,27.02,27.07,13000.0,27.04,27.08,27.02,27.07,13000.0
2007-09-28 10:15:00,27.05,27.08,27.0,27.01,13400.0,27.05,27.08,27.0,27.01,13400.0
2007-09-28 10:20:00,27.02,27.05,27.02,27.05,13600.0,27.02,27.05,27.02,27.05,13600.0
2007-09-28 10:25:00,27.05,27.05,26.91,26.92,19200.0,27.05,27.05,26.91,26.92,19200.0
2007-09-28 10:30:00,26.92,26.93,26.83,26.93,26900.0,26.92,26.93,26.83,26.93,26900.0
2007-09-28 10:35:00,26.94,27.0,26.94,26.99,29200.0,26.94,27.0,26.94,26.99,29200.0
2007-09-28 10:40:00,26.99,27.03,26.99,27.0,17200.0,26.99,27.03,26.99,27.0,17200.0
2007-09-28 10:45:00,27.01,27.01,26.97,26.99,16200.0,27.01,27.01,26.97,26.99,16200.0
2007-09-28 10:50:00,26.98,27.05,26.98,27.05,51000.0,26.98,27.05,26.98,27.05,51000.0
2007-09-28 10:55:00,27.05,27.1,27.02,27.03,18300.0,27.05,27.1,27.02,27.03,18300.0
2007-09-28 11:00:00,27.05,27.05,27.03,27.03,7600.0,27.05,27.05,27.03,27.03,7600.0
2007-09-28 11:05:00,27.04,27.05,27.0,27.0,15700.0,27.04,27.05,27.0,27.0,15700.0
2007-09-28 11:10:00,27.02,27.05,27.02,27.03,9000.0,27.02,27.05,27.02,27.03,9000.0
2007-09-28 11:15:00,27.05,27.05,27.02,27.04,6000.0,27.05,27.05,27.02,27.04,6000.0
2007-09-28 11:20:00,27.03,27.05,27.03,27.03,19100.0,27.03,27.05,27.03,27.03,19100.0
2007-09-28 11:25:00,27.03,27.05,26.99,26.99,23200.0,27.03,27.05,26.99,26.99,23200.0
2007-09-28 11:30:00,26.98,27.0,26.93,26.99,12900.0,26.98,27.0,26.93,26.99,12900.0
2007-09-28 11:35:00,26.98,26.98,26.94,26.96,7400.0,26.98,26.98,26.94,26.96,7400.0
2007-09-28 11:40:00,26.96,27.01,26.96,27.01,7100.0,26.96,27.01,26.96,27.01,7100.0
2007-09-28 11:45:00,27.01,27.03,27.01,27.02,4200.0,27.01,27.03,27.01,27.02,4200.0
2007-09-28 11:50:00,27.0,27.02,26.98,27.0,8200.0,27.0,27.02,26.98,27.0,8200.0
2007-09-28 11:55:00,27.0,27.01,26.98,27.0,2300.0,27.0,27.01,26.98,27.0,2300.0
2007-09-28 12:00:00,27.0,27.02,26.99,27.02,8100.0,27.0,27.02,26.99,27.02,8100.0
2007-09-28 12:05:00,27.01,27.03,27.01,27.02,6700.0,27.01,27.03,27.01,27.02,6700.0
2007-09-28 12:10:00,27.02,27.03,27.01,27.02,5800.0,27.02,27.03,27.01,27.02,5800.0
2007-09-28 12:15:00,27.02,27.02,26.96,26.96,8100.0,27.02,27.02,26.96,26.96,8100.0
2007-09-28 12:20:00,26.97,26.97,26.93,26.95,4900.0,26.97,26.97,26.93,26.95,4900.0
2007-09-28 12:25:00,26.95,26.96,26.9,26.96,10400.0,26.95,26.96,26.9,26.96,10400.0
2007-09-28 12:30:00,26.96,27.0,26.96,27.0,5500.0,26.96,27.0,26.96,27.0,5500.0
2007-09-28 12:35:00,26.99,27.0,26.98,26.99,4400.0,26.99,27.0,26.98,26.99,4400.0
2007-09-28 12:40:00,26.99,27.02,26.99,27.0,8300.0,26.99,27.02,26.99,27.0,8300.0
2007-09-28 12:45:00,26.98,27.01,26.98,27.01,1700.0,26.98,27.01,26.98,27.01,1700.0
2007-09-28 12:50:00,27.01,27.01,26.99,27.01,2700.0,27.01,27.01,26.99,27.01,2700.0
2007-09-28 12:55:00,27.01,27.03,26.98,26.99,2500.0,27.01,27.03,26.98,26.99,2500.0
2007-09-28 13:00:00,26.98,27.0,26.98,26.98,3500.0,26.98,27.0,26.98,26.98,3500.0
2007-09-28 13:05:00,26.99,26.99,26.96,26.99,3600.0,26.99,26.99,26.96,26.99,3600.0
2007-09-28 13:10:00,27.0,27.05,26.95,27.05,67000.0,27.0,27.05,26.95,27.05,67000.0
2007-09-28 13:15:00,27.05,27.06,27.04,27.06,11400.0,27.05,27.06,27.04,27.06,11400.0
2007-09-28 13:20:00,27.06,27.09,27.06,27.08,5800.0,27.06,27.09,27.06,27.08,5800.0
2007-09-28 13:25:00,27.08,27.09,27.07,27.07,4300.0,27.08,27.09,27.07,27.07,4300.0
2007-09-28 13:30:00,27.07,27.1,27.05,27.05,3200.0,27.07,27.1,27.05,27.05,3200.0
2007-09-28 13:35:00,27.07,27.07,27.02,27.03,6500.0,27.07,27.07,27.02,27.03,6500.0
2007-09-28 13:40:00,27.03,27.04,27.02,27.04,2900.0,27.03,27.04,27.02,27.04,2900.0
2007-09-28 13:45:00,27.04,27.04,26.98,26.98,5500.0,27.04,27.04,26.98,26.98,5500.0
2007-09-28 13:50:00,27.0,27.01,26.98,26.99,2400.0,27.0,27.01,26.98,26.99,2400.0
2007-09-28 13:55:00,26.99,27.02,26.99,27.0,4000.0,26.99,27.02,26.99,27.0,4000.0
2007-09-28 14:00:00,27.02,27.02,27.0,27.01,3500.0,27.02,27.02,27.0,27.01,3500.0
2007-09-28 14:05:00,27.0,27.0,26.96,26.98,5000.0,27.0,27.0,26.96,26.98,5000.0
2007-09-28 14:10:00,26.97,26.97,26.9,26.94,12700.0,26.97,26.97,26.9,26.94,12700.0
2007-09-28 14:15:00,26.94,26.95,26.9,26.92,8100.0,26.94,26.95,26.9,26.92,8100.0
2007-09-28 14:20:00,26.93,26.98,26.92,26.98,4100.0,26.93,26.98,26.92,26.98,4100.0
2007-09-28 14:25:00,26.97,26.99,26.94,26.95,5300.0,26.97,26.99,26.94,26.95,5300.0
2007-09-28 14:30:00,26.94,26.96,26.91,26.93,3000.0,26.94,26.96,26.91,26.93,3000.0
2007-09-28 14:35:00,26.92,26.96,26.92,26.96,5200.0,26.92,26.96,26.92,26.96,5200.0
2007-09-28 14:40:00,26.96,27.0,26.96,26.99,3500.0,26.96,27.0,26.96,26.99,3500.0
2007-09-28 14:45:00,26.99,27.0,26.96,26.96,5900.0,26.99,27.0,26.96,26.96,5900.0
2007-09-28 14:50:00,26.97,26.99,26.97,26.98,2900.0,26.97,26.99,26.97,26.98,2900.0
2007-09-28 14:55:00,26.95,26.97,26.93,26.95,5600.0,26.95,26.97,26.93,26.95,5600.0
2007-09-28 15:00:00,26.97,26.98,26.95,26.97,6400.0,26.97,26.98,26.95,26.97,6400.0
2007-09-28 15:05:00,26.95,26.97,26.94,26.94,4600.0,26.95,26.97,26.94,26.94,4600.0
2007-09-28 15:10:00,26.94,26.94,26.9,26.91,13500.0,26.94,26.94,26.9,26.91,13500.0
2007-09-28 15:15:00,26.9,26.91,26.86,26.9,15400.0,26.9,26.91,26.86,26.9,15400.0
2007-09-28 15:20:00,26.9,26.94,26.89,26.93,5400.0,26.9,26.94,26.89,26.93,5400.0
2007-09-28 15:25:00,26.92,26.93,26.9,26.92,6200.0,26.92,26.93,26.9,26.92,6200.0
2007-09-28 15:30:00,26.93,26.96,26.93,26.96,7400.0,26.93,26.96,26.93,26.96,7400.0
2007-09-28 15:35:00,26.96,26.98,26.94,26.98,6100.0,26.96,26.98,26.94,26.98,6100.0
2007-09-28 15:40:00,26.98,27.02,26.97,27.0,11000.0,26.98,27.02,26.97,27.0,11000.0
2007-09-28 15:45:00,27.01,27.05,27.01,27.05,14000.0,27.01,27.05,27.01,27.05,14000.0
2007-09-28 15:50:00,27.05,27.09,27.04,27.07,12900.0,27.05,27.09,27.04,27.07,12900.0
2007-09-28 15:55:00,27.08,27.1,27.06,27.08,28400.0,27.08,27.1,27.06,27.08,28400.0
2007-10-01 09:30:00,27.01,27.03,26.98,26.99,12400.0,27.01,27.03,26.98,26.99,12400.0
2007-10-01 09:35:00,27.0,27.15,26.99,27.1,14100.0,27.0,27.15,26.99,27.1,14100.0
2007-10-01 09:40:00,27.12,27.2,27.09,27.2,14900.0,27.12,27.2,27.09,27.2,14900.0
2007-10-01 09:45:00,27.19,27.2,27.19,27.2,10700.0,27.19,27.2,27.19,27.2,10700.0
2007-10-01 09:50:00,27.2,27.25,27.19,27.25,17100.0,27.2,27.25,27.19,27.25,17100.0
2007-10-01 09:55:00,27.24,27.28,27.21,27.28,14400.0,27.24,27.28,27.21,27.28,14400.0
2007-10-01 10:00:00,27.28,27.32,27.27,27.31,19500.0,27.28,27.32,27.27,27.31,19500.0
2007-10-01 10:05:00,27.32,27.35,27.29,27.3,13400.0,27.32,27.35,27.29,27.3,13400.0
2007-10-01 10:10:00,27.28,27.35,27.27,27.35,7300.0,27.28,27.35,27.27,27.35,7300.0
2007-10-01 10:15:00,27.34,27.4,27.33,27.38,18900.0,27.34,27.4,27.33,27.38,18900.0
2007-10-01 10:20:00,27.39,27.44,27.37,27.42,28500.0,27.39,27.44,27.37,27.42,28500.0
2007-10-01 10:25:00,27.4,27.42,27.34,27.41,23100.0,27.4,27.42,27.34,27.41,23100.0
2007-10-01 10:30:00,27.39,27.42,27.36,27.42,9200.0,27.39,27.42,27.36,27.42,9200.0
2007-10-01 10:35:00,27.4,27.42,27.37,27.39,7200.0,27.4,27.42,27.37,27.39,7200.0
2007-10-01 10:40:00,27.37,27.39,27.3,27.3,8900.0,27.37,27.39,27.3,27.3,8900.0
2007-10-01 10:45:00,27.3,27.33,27.3,27.3,9100.0,27.3,27.33,27.3,27.3,9100.0
2007-10-01 10:50:00,27.3,27.33,27.24,27.24,18500.0,27.3,27.33,27.24,27.24,18500.0
2007-10-01 10:55:00,27.24,27.25,27.15,27.15,8000.0,27.24,27.25,27.15,27.15,8000.0
2007-10-01 11:00:00,27.16,27.17,27.12,27.16,14100.0,27.16,27.17,27.12,27.16,14100.0
2007-10-01 11:05:00,27.16,27.21,27.15,27.18,8300.0,27.16,27.21,27.15,27.18,8300.0
2007-10-01 11:10:00,27.2,27.32,27.2,27.31,11700.0,27.2,27.32,27.2,27.31,11700.0
2007-10-01 11:15:00,27.3,27.37,27.3,27.3,8700.0,27.3,27.37,27.3,27.3,8700.0
2007-10-01 11:20:00,27.3,27.3,27.23,27.24,3400.0,27.3,27.3,27.23,27.24,3400.0
2007-10-01 11:25:00,27.22,27.23,27.19,27.21,6900.0,27.22,27.23,27.19,27.21,6900.0
2007-10-01 11:30:00,27.23,27.28,27.23,27.27,4700.0,27.23,27.28,27.23,27.27,4700.0
2007-10-01 11:35:00,27.27,27.28,27.2,27.22,3600.0,27.27,27.28,27.2,27.22,3600.0
2007-10-01 11:40:00,27.21,27.22,27.13,27.17,6400.0,27.21,27.22,27.13,27.17,6400.0
2007-10-01 11:45:00,27.16,27.25,27.15,27.25,6800.0,27.16,27.25,27.15,27.25,6800.0
2007-10-01 11:50:00,27.22,27.27,27.22,27.26,4700.0,27.22,27.27,27.22,27.26,4700.0
2007-10-01 11:55:00,27.25,27.28,27.24,27.25,6300.0,27.25,27.28,27.24,27.25,6300.0
2007-10-01 12:00:00,27.24,27.24,27.19,27.23,7900.0,27.24,27.24,27.19,27.23,7900.0
2007-10-01 12:05:00,27.22,27.23,27.2,27.21,3300.0,27.22,27.23,27.2,27.21,3300.0
2007-10-01 12:10:00,27.21,27.22,27.18,27.19,6900.0,27.21,27.22,27.18,27.19,6900.0
2007-10-01 12:15:00,27.2,27.2,27.18,27.2,3000.0,27.2,27.2,27.18,27.2,3000.0
2007-10-01 12:20:00,27.19,27.21,27.18,27.19,4500.0,27.19,27.21,27.18,27.19,4500.0
2007-10-01 12:25:00,27.19,27.2,27.17,27.19,5200.0,27.19,27.2,27.17,27.19,5200.0
2007-10-01 12:30:00,27.19,27.19,27.15,27.15,5900.0,27.19,27.19,27.15,27.15,5900.0
2007-10-01 12:35:00,27.17,27.17,27.13,27.14,2400.0,27.17,27.17,27.13,27.14,2400.0
2007-10-01 12:40:00,27.15,27.15,27.12,27.12,6000.0,27.15,27.15,27.12,27.12,6000.0
2007-10-01 12:45:00,27.14,27.14,27.07,27.08,6800.0,27.14,27.14,27.07,27.08,6800.0
2007-10-01 12:50:00,27.08,27.09,27.06,27.07,5100.0,27.08,27.09,27.06,27.07,5100.0
2007-10-01 12:55:00,27.07,27.07,27.04,27.06,5500.0,27.07,27.07,27.04,27.06,5500.0
2007-10-01 13:00:00,27.06,27.09,27.06,27.09,7200.0,27.06,27.09,27.06,27.09,7200.0
2007-10-01 13:05:00,27.07,27.09,27.07,27.07,4100.0,27.07,27.09,27.07,27.07,4100.0
2007-10-01 13:10:00,27.08,27.09,27.06,27.07,8600.0,27.08,27.09,27.06,27.07,8600.0
2007-10-01 13:15:00,27.07,27.11,27.06,27.1,4300.0,27.07,27.11,27.06,27.1,4300.0
2007-10-01 13:20:00,27.1,27.1,27.08,27.08,3400.0,27.1,27.1,27.08,27.08,3400.0
2007-10-01 13:25:00,27.1,27.12,27.09,27.12,4600.0,27.1,27.12,27.09,27.12,4600.0
2007-10-01 13:30:00,27.12,27.14,27.12,27.12,3400.0,27.12,27.14,27.12,27.12,3400.0
2007-10-01 13:35:00,27.14,27.17,27.13,27.15,2500.0,27.14,27.17,27.13,27.15,2500.0
2007-10-01 13:40:00,27.16,27.17,27.15,27.16,3700.0,27.16,27.17,27.15,27.16,3700.0
2007-10-01 13:45:00,27.16,27.16,27.14,27.15,4500.0,27.16,27.16,27.14,27.15,4500.0
2007-10-01 13:50:00,27.15,27.16,27.1,27.1,7200.0,27.15,27.16,27.1,27.1,7200.0
2007-10-01 13:55:00,27.09,27.12,27.09,27.1,5100.0,27.09,27.12,27.09,27.1,5100.0
2007-10-01 14:00:00,27.1,27.13,27.1,27.12,4400.0,27.1,27.13,27.1,27.12,4400.0
2007-10-01 14:05:00,27.12,27.14,27.11,27.14,5800.0,27.12,27.14,27.11,27.14,5800.0
2007-10-01 14:10:00,27.14,27.15,27.11,27.12,8300.0,27.14,27.15,27.11,27.12,8300.0
2007-10-01 14:15:00,27.13,27.14,27.11,27.14,2300.0,27.13,27.14,27.11,27.14,2300.0
2007-10-01 14:20:00,27.14,27.14,27.09,27.09,8400.0,27.14,27.14,27.09,27.09,8400.0
2007-10-01 14:25:00,27.08,27.09,27.07,27.07,3900.0,27.08,27.09,27.07,27.07,3900.0
2007-10-01 14:30:00,27.08,27.1,27.07,27.1,4400.0,27.08,27.1,27.07,27.1,4400.0
2007-10-01 14:35:00,27.09,27.11,27.09,27.09,3400.0,27.09,27.11,27.09,27.09,3400.0
2007-10-01 14:40:00,27.09,27.09,27.03,27.04,7300.0,27.09,27.09,27.03,27.04,7300.0
2007-10-01 14:45:00,27.04,27.04,27.0,27.03,9700.0,27.04,27.04,27.0,27.03,9700.0
2007-10-01 14:50:00,27.04,27.11,27.03,27.11,8200.0,27.04,27.11,27.03,27.11,8200.0
2007-10-01 14:55:00,27.1,27.12,27.09,27.09,12000.0,27.1,27.12,27.09,27.09,12000.0
2007-10-01 15:00:00,27.07,27.1,27.07,27.09,4500.0,27.07,27.1,27.07,27.09,4500.0
2007-10-01 15:05:00,27.09,27.09,27.06,27.08,5100.0,27.09,27.09,27.06,27.08,5100.0
2007-10-01 15:10:00,27.08,27.08,27.05,27.05,6600.0,27.08,27.08,27.05,27.05,6600.0
2007-10-01 15:15:00,27.04,27.07,27.04,27.06,3800.0,27.04,27.07,27.04,27.06,3800.0
2007-10-01 15:20:00,27.06,27.1,27.06,27.09,10800.0,27.06,27.1,27.06,27.09,10800.0
2007-10-01 15:25:00,27.09,27.1,27.09,27.09,4400.0,27.09,27.1,27.09,27.09,4400.0
2007-10-01 15:30:00,27.1,27.11,27.01,27.03,13100.0,27.1,27.11,27.01,27.03,13100.0
2007-10-01 15:35:00,27.03,27.03,27.01,27.02,5000.0,27.03,27.03,27.01,27.02,5000.0
2007-10-01 15:40:00,27.02,27.03,26.97,26.97,8700.0,27.02,27.03,26.97,26.97,8700.0
2007-10-01 15:45:00,26.97,27.02,26.97,27.0,5300.0,26.97,27.02,26.97,27.0,5300.0
2007-10-01 15:50:00,27.01,27.11,27.01,27.1,12700.0,27.01,27.11,27.01,27.1,12700.0
2007-10-01 15:55:00,27.1,27.51,27.1,27.5,460800.0,27.1,27.51,27.1,27.5,460800.0
2007-10-02 09:30:00,27.35,27.46,27.35,27.41,37700.0,27.35,27.46,27.35,27.41,37700.0
2007-10-02 09:35:00,27.39,27.61,27.39,27.61,45200.0,27.39,27.61,27.39,27.61,45200.0
2007-10-02 09:40:00,27.6,27.72,27.58,27.72,27300.0,27.6,27.72,27.58,27.72,27300.0
2007-10-02 09:45:00,27.7,27.72,27.67,27.7,6900.0,27.7,27.72,27.67,27.7,6900.0
2007-10-02 09:50:00,27.7,27.7,27.56,27.59,7700.0,27.7,27.7,27.56,27.59,7700.0
2007-10-02 09:55:00,27.6,27.6,27.51,27.53,7000.0,27.6,27.6,27.51,27.53,7000.0
2007-10-02 10:00:00,27.53,27.54,27.51,27.52,3300.0,27.53,27.54,27.51,27.52,3300.0
2007-10-02 10:05:00,27.52,27.61,27.47,27.47,16200.0,27.52,27.61,27.47,27.47,16200.0
2007-10-02 10:10:00,27.48,27.51,27.4,27.42,12600.0,27.48,27.51,27.4,27.42,12600.0
2007-10-02 10:15:00,27.42,27.47,27.37,27.41,23900.0,27.42,27.47,27.37,27.41,23900.0
2007-10-02 10:20:00,27.4,27.42,27.37,27.38,10900.0,27.4,27.42,27.37,27.38,10900.0
2007-10-02 10:25:00,27.39,27.45,27.38,27.45,16000.0,27.39,27.45,27.38,27.45,16000.0
2007-10-02 10:30:00,27.42,27.44,27.39,27.42,12000.0,27.42,27.44,27.39,27.42,12000.0
2007-10-02 10:35:00,27.41,27.42,27.35,27.4,15700.0,27.41,27.42,27.35,27.4,15700.0
2007-10-02 10:40:00,27.38,27.41,27.36,27.41,9700.0,27.38,27.41,27.36,27.41,9700.0
2007-10-02 10:45:00,27.41,27.44,27.38,27.41,13400.0,27.41,27.44,27.38,27.41,13400.0
2007-10-02 10:50:00,27.4,27.45,27.4,27.44,9100.0,27.4,27.45,27.4,27.44,9100.0
2007-10-02 10:55:00,27.44,27.45,27.43,27.44,9200.0,27.44,27.45,27.43,27.44,9200.0
2007-10-02 11:00:00,27.45,27.47,27.44,27.47,7900.0,27.45,27.47,27.44,27.47,7900.0
2007-10-02 11:05:00,27.47,27.47,27.42,27.42,12900.0,27.47,27.47,27.42,27.42,12900.0
2007-10-02 11:10:00,27.41,27.45,27.41,27.43,4000.0,27.41,27.45,27.41,27.43,4000.0
2007-10-02 11:15:00,27.44,27.45,27.43,27.44,3900.0,27.44,27.45,27.43,27.44,3900.0
2007-10-02 11:20:00,27.44,27.47,27.39,27.39,22100.0,27.44,27.47,27.39,27.39,22100.0
2007-10-02 11:25:00,27.4,27.45,27.4,27.43,4700.0,27.4,27.45,27.4,27.43,4700.0
2007-10-02 11:30:00,27.45,27.45,27.43,27.45,28600.0,27.45,27.45,27.43,27.45,28600.0
2007-10-02 11:35:00,27.45,27.46,27.43,27.45,5800.0,27.45,27.46,27.43,27.45,5800.0
2007-10-02 11:40:00,27.45,27.46,27.43,27.44,6500.0,27.45,27.46,27.43,27.44,6500.0
2007-10-02 11:45:00,27.45,27.46,27.38,27.38,8600.0,27.45,27.46,27.38,27.38,8600.0
2007-10-02 11:50:00,27.38,27.39,27.36,27.36,3500.0,27.38,27.39,27.36,27.36,3500.0
2007-10-02 11:55:00,27.38,27.39,27.36,27.39,1500.0,27.38,27.39,27.36,27.39,1500.0
2007-10-02 12:00:00,27.38,27.39,27.35,27.39,4400.0,27.38,27.39,27.35,27.39,4400.0
2007-10-02 12:05:00,27.38,27.39,27.33,27.34,8500.0,27.38,27.39,27.33,27.34,8500.0
2007-10-02 12:10:00,27.33,27.34,27.32,27.32,2600.0,27.33,27.34,27.32,27.32,2600.0
2007-10-02 12:15:00,27.33,27.34,27.32,27.33,4000.0,27.33,27.34,27.32,27.33,4000.0
2007-10-02 12:20:00,27.33,27.35,27.33,27.35,2300.0,27.33,27.35,27.33,27.35,2300.0
2007-10-02 12:25:00,27.35,27.35,27.29,27.31,4200.0,27.35,27.35,27.29,27.31,4200.0
2007-10-02 12:30:00,27.3,27.31,27.26,27.26,6800.0,27.3,27.31,27.26,27.26,6800.0
2007-10-02 12:35:00,27.26,27.33,27.26,27.32,7200.0,27.26,27.33,27.26,27.32,7200.0
2007-10-02 12:40:00,27.32,27.33,27.29,27.33,8100.0,27.32,27.33,27.29,27.33,8100.0
2007-10-02 12:45:00,27.32,27.33,27.3,27.3,8200.0,27.32,27.33,27.3,27.3,8200.0
2007-10-02 12:50:00,27.3,27.34,27.3,27.31,10000.0,27.3,27.34,27.3,27.31,10000.0
2007-10-02 12:55:00,27.32,27.34,27.31,27.32,5200.0,27.32,27.34,27.31,27.32,5200.0
2007-10-02 13:00:00,27.31,27.35,27.31,27.34,5400.0,27.31,27.35,27.31,27.34,5400.0
2007-10-02 13:05:00,27.34,27.38,27.33,27.38,4900.0,27.34,27.38,27.33,27.38,4900.0
2007-10-02 13:10:00,27.37,27.38,27.35,27.35,2700.0,27.37,27.38,27.35,27.35,2700.0
2007-10-02 13:15:00,27.36,27.36,27.34,27.35,9000.0,27.36,27.36,27.34,27.35,9000.0
2007-10-02 13:20:00,27.34,27.36,27.34,27.36,3400.0,27.34,27.36,27.34,27.36,3400.0
2007-10-02 13:25:00,27.34,27.36,27.33,27.35,8400.0,27.34,27.36,27.33,27.35,8400.0
2007-10-02 13:30:00,27.33,27.35,27.33,27.35,2900.0,27.33,27.35,27.33,27.35,2900.0
2007-10-02 13:35:00,27.34,27.35,27.33,27.35,3000.0,27.34,27.35,27.33,27.35,3000.0
2007-10-02 13:40:00,27.35,27.39,27.35,27.36,8700.0,27.35,27.39,27.35,27.36,8700.0
2007-10-02 13:45:00,27.37,27.39,27.37,27.38,6200.0,27.37,27.39,27.37,27.38,6200.0
2007-10-02 13:50:00,27.38,27.42,27.38,27.42,7600.0,27.38,27.42,27.38,27.42,7600.0
2007-10-02 13:55:00,27.42,27.44,27.4,27.4,5300.0,27.42,27.44,27.4,27.4,5300.0
2007-10-02 14:00:00,27.39,27.4,27.38,27.38,6100.0,27.39,27.4,27.38,27.38,6100.0
2007-10-02 14:05:00,27.4,27.4,27.37,27.37,4200.0,27.4,27.4,27.37,27.37,4200.0
2007-10-02 14:10:00,27.37,27.38,27.37,27.38,6700.0,27.37,27.38,27.37,27.38,6700.0
2007-10-02 14:15:00,27.39,27.4,27.35,27.4,6200.0,27.39,27.4,27.35,27.4,6200.0
2007-10-02 14:20:00,27.38,27.39,27.37,27.38,5600.0,27.38,27.39,27.37,27.38,5600.0
2007-10-02 14:25:00,27.37,27.38,27.37,27.38,4500.0,27.37,27.38,27.37,27.38,4500.0
2007-10-02 14:30:00,27.37,27.37,27.33,27.33,9400.0,27.37,27.37,27.33,27.33,9400.0
2007-10-02 14:35:00,27.34,27.35,27.34,27.35,2500.0,27.34,27.35,27.34,27.35,2500.0
2007-10-02 14:40:00,27.36,27.37,27.35,27.37,9000.0,27.36,27.37,27.35,27.37,9000.0
2007-10-02 14:45:00,27.36,27.37,27.36,27.37,5100.0,27.36,27.37,27.36,27.37,5100.0
2007-10-02 14:50:00,27.36,27.37,27.36,27.36,6300.0,27.36,27.37,27.36,27.36,6300.0
2007-10-02 14:55:00,27.36,27.37,27.36,27.37,2400.0,27.36,27.37,27.36,27.37,2400.0
2007-10-02 15:00:00,27.36,27.38,27.34,27.34,8100.0,27.36,27.38,27.34,27.34,8100.0
2007-10-02 15:05:00,27.34,27.37,27.34,27.36,7800.0,27.34,27.37,27.34,27.36,7800.0
2007-10-02 15:10:00,27.36,27.37,27.35,27.35,6700.0,27.36,27.37,27.35,27.35,6700.0
2007-10-02 15:15:00,27.35,27.37,27.34,27.37,4600.0,27.35,27.37,27.34,27.37,4600.0
2007-10-02 15:20:00,27.35,27.37,27.35,27.35,3300.0,27.35,27.37,27.35,27.35,3300.0
2007-10-02 15:25:00,27.36,27.37,27.31,27.32,19500.0,27.36,27.37,27.31,27.32,19500.0
2007-10-02 15:30:00,27.32,27.32,27.29,27.3,10200.0,27.32,27.32,27.29,27.3,10200.0
2007-10-02 15:35:00,27.3,27.33,27.27,27.28,37200.0,27.3,27.33,27.27,27.28,37200.0
2007-10-02 15:40:00,27.27,27.29,27.19,27.22,47700.0,27.27,27.29,27.19,27.22,47700.0
2007-10-02 15:45:00,27.22,27.24,27.15,27.16,53000.0,27.22,27.24,27.15,27.16,53000.0
2007-10-02 15:50:00,27.17,27.23,27.16,27.21,38600.0,27.17,27.23,27.16,27.21,38600.0
2007-10-02 15:55:00,27.21,27.28,27.21,27.23,31200.0,27.21,27.28,27.21,27.23,31200.0
2007-10-03 09:30:00,27.14,27.14,27.01,27.06,25200.0,27.14,27.14,27.01,27.06,25200.0
2007-10-03 09:35:00,27.03,27.05,26.98,27.01,10700.0,27.03,27.05,26.98,27.01,10700.0
2007-10-03 09:40:00,26.99,27.03,26.93,26.97,8800.0,26.99,27.03,26.93,26.97,8800.0
2007-10-03 09:45:00,26.95,26.97,26.94,26.94,13200.0,26.95,26.97,26.94,26.94,13200.0
2007-10-03 09:50:00,26.94,26.94,26.9,26.92,7900.0,26.94,26.94,26.9,26.92,7900.0
2007-10-03 09:55:00,26.91,26.92,26.85,26.86,18900.0,26.91,26.92,26.85,26.86,18900.0
2007-10-03 10:00:00,26.87,26.9,26.86,26.87,5700.0,26.87,26.9,26.86,26.87,5700.0
2007-10-03 10:05:00,26.87,26.9,26.87,26.89,4100.0,26.87,26.9,26.87,26.89,4100.0
2007-10-03 10:10:00,26.89,26.91,26.86,26.86,16000.0,26.89,26.91,26.86,26.86,16000.0
2007-10-03 10:15:00,26.88,26.88,26.86,26.87,5500.0,26.88,26.88,26.86,26.87,5500.0
2007-10-03 10:20:00,26.88,26.95,26.87,26.9,6600.0,26.88,26.95,26.87,26.9,6600.0
2007-10-03 10:25:00,26.91,26.94,26.9,26.92,3000.0,26.91,26.94,26.9,26.92,3000.0
2007-10-03 10:30:00,26.93,26.95,26.86,26.87,7900.0,26.93,26.95,26.86,26.87,7900.0
2007-10-03 10:35:00,26.87,26.87,26.81,26.81,10200.0,26.87,26.87,26.81,26.81,10200.0
2007-10-03 10:40:00,26.8,26.82,26.78,26.8,3300.0,26.8,26.82,26.78,26.8,3300.0
2007-10-03 10:45:00,26.8,26.8,26.74,26.75,11800.0,26.8,26.8,26.74,26.75,11800.0
2007-10-03 10:50:00,26.76,26.78,26.75,26.76,4000.0,26.76,26.78,26.75,26.76,4000.0
2007-10-03 10:55:00,26.76,26.79,26.76,26.77,9900.0,26.76,26.79,26.76,26.77,9900.0
2007-10-03 11:00:00,26.77,26.78,26.74,26.74,8800.0,26.77,26.78,26.74,26.74,8800.0
2007-10-03 11:05:00,26.75,26.77,26.75,26.77,1900.0,26.75,26.77,26.75,26.77,1900.0
2007-10-03 11:10:00,26.77,26.78,26.75,26.76,4500.0,26.77,26.78,26.75,26.76,4500.0
2007-10-03 11:15:00,26.76,26.78,26.74,26.74,4300.0,26.76,26.78,26.74,26.74,4300.0
2007-10-03 11:20:00,26.75,26.76,26.74,26.74,9400.0,26.75,26.76,26.74,26.74,9400.0
2007-10-03 11:25:00,26.75,26.75,26.69,26.71,5400.0,26.75,26.75,26.69,26.71,5400.0
2007-10-03 11:30:00,26.7,26.76,26.7,26.76,8600.0,26.7,26.76,26.7,26.76,8600.0
2007-10-03 11:35:00,26.74,26.76,26.74,26.75,48900.0,26.74,26.76,26.74,26.75,48900.0
2007-10-03 11:40:00,26.75,26.8,26.75,26.77,11700.0,26.75,26.8,26.75,26.77,11700.0
2007-10-03 11:45:00,26.77,26.77,26.77,26.77,1000.0,26.77,26.77,26.77,26.77,1000.0
2007-10-03 11:50:00,26.77,26.81,26.77,26.8,5800.0,26.77,26.81,26.77,26.8,5800.0
2007-10-03 11:55:00,26.8,26.8,26.78,26.79,3400.0,26.8,26.8,26.78,26.79,3400.0
2007-10-03 12:00:00,26.79,26.8,26.78,26.8,2100.0,26.79,26.8,26.78,26.8,2100.0
2007-10-03 12:05:00,26.8,26.83,26.79,26.82,6300.0,26.8,26.83,26.79,26.82,6300.0
2007-10-03 12:10:00,26.81,26.81,26.79,26.8,4800.0,26.81,26.81,26.79,26.8,4800.0
2007-10-03 12:15:00,26.8,26.81,26.8,26.81,8200.0,26.8,26.81,26.8,26.81,8200.0
2007-10-03 12:20:00,26.8,26.81,26.8,26.8,10200.0,26.8,26.81,26.8,26.8,10200.0
2007-10-03 12:25:00,26.8,26.81,26.79,26.81,1700.0,26.8,26.81,26.79,26.81,1700.0
2007-10-03 12:30:00,26.8,26.8,26.79,26.79,3600.0,26.8,26.8,26.79,26.79,3600.0
2007-10-03 12:35:00,26.79,26.8,26.79,26.79,11600.0,26.79,26.8,26.79,26.79,11600.0
2007-10-03 12:40:00,26.79,26.8,26.79,26.79,106400.0,26.79,26.8,26.79,26.79,106400.0
2007-10-03 12:45:00,26.79,26.81,26.79,26.81,6400.0,26.79,26.81,26.79,26.81,6400.0
2007-10-03 12:50:00,26.81,26.82,26.8,26.8,5900.0,26.81,26.82,26.8,26.8,5900.0
2007-10-03 12:55:00,26.8,26.81,26.8,26.81,2600.0,26.8,26.81,26.8,26.81,2600.0
2007-10-03 13:00:00,26.8,26.81,26.8,26.81,900.0,26.8,26.81,26.8,26.81,900.0
2007-10-03 13:05:00,26.81,26.81,26.8,26.8,12600.0,26.81,26.81,26.8,26.8,12600.0
2007-10-03 13:10:00,26.8,26.81,26.75,26.75,32000.0,26.8,26.81,26.75,26.75,32000.0
2007-10-03 13:15:00,26.75,26.76,26.75,26.75,8100.0,26.75,26.76,26.75,26.75,8100.0
2007-10-03 13:20:00,26.76,26.77,26.75,26.75,3200.0,26.76,26.77,26.75,26.75,3200.0
2007-10-03 13:25:00,26.76,26.76,26.75,26.75,4300.0,26.76,26.76,26.75,26.75,4300.0
2007-10-03 13:30:00,26.75,26.76,26.75,26.75,4600.0,26.75,26.76,26.75,26.75,4600.0
2007-10-03 13:35:00,26.75,26.76,26.75,26.76,6100.0,26.75,26.76,26.75,26.76,6100.0
2007-10-03 13:40:00,26.77,26.77,26.75,26.75,3800.0,26.77,26.77,26.75,26.75,3800.0
2007-10-03 13:45:00,26.75,26.76,26.73,26.73,23900.0,26.75,26.76,26.73,26.73,23900.0
2007-10-03 13:50:00,26.73,26.75,26.71,26.71,65100.0,26.73,26.75,26.71,26.71,65100.0
2007-10-03 13:55:00,26.71,26.72,26.7,26.72,5400.0,26.71,26.72,26.7,26.72,5400.0
2007-10-03 14:00:00,26.72,26.75,26.7,26.7,4600.0,26.72,26.75,26.7,26.7,4600.0
2007-10-03 14:05:00,26.7,26.71,26.65,26.68,19600.0,26.7,26.71,26.65,26.68,19600.0
2007-10-03 14:10:00,26.68,26.75,26.68,26.75,6300.0,26.68,26.75,26.68,26.75,6300.0
2007-10-03 14:15:00,26.74,26.74,26.7,26.72,7800.0,26.74,26.74,26.7,26.72,7800.0
2007-10-03 14:20:00,26.72,26.72,26.7,26.7,5600.0,26.72,26.72,26.7,26.7,5600.0
2007-10-03 14:25:00,26.71,26.74,26.7,26.73,4900.0,26.71,26.74,26.7,26.73,4900.0
2007-10-03 14:30:00,26.72,26.74,26.72,26.73,3700.0,26.72,26.74,26.72,26.73,3700.0
2007-10-03 14:35:00,26.74,26.74,26.73,26.74,5300.0,26.74,26.74,26.73,26.74,5300.0
2007-10-03 14:40:00,26.74,26.76,26.74,26.76,5200.0,26.74,26.76,26.74,26.76,5200.0
2007-10-03 14:45:00,26.77,26.77,26.75,26.76,9900.0,26.77,26.77,26.75,26.76,9900.0
2007-10-03 14:50:00,26.76,26.88,26.76,26.83,26900.0,26.76,26.88,26.76,26.83,26900.0
2007-10-03 14:55:00,26.82,26.89,26.8,26.86,16000.0,26.82,26.89,26.8,26.86,16000.0
2007-10-03 15:00:00,26.86,26.92,26.85,26.91,21700.0,26.86,26.92,26.85,26.91,21700.0
2007-10-03 15:05:00,26.91,26.98,26.9,26.96,17600.0,26.91,26.98,26.9,26.96,17600.0
2007-10-03 15:10:00,26.96,26.97,26.94,26.97,19100.0,26.96,26.97,26.94,26.97,19100.0
2007-10-03 15:15:00,26.97,26.97,26.93,26.97,10500.0,26.97,26.97,26.93,26.97,10500.0
2007-10-03 15:20:00,26.96,27.0,26.96,26.99,23200.0,26.96,27.0,26.96,26.99,23200.0
2007-10-03 15:25:00,27.0,27.02,26.99,27.01,10900.0,27.0,27.02,26.99,27.01,10900.0
2007-10-03 15:30:00,27.02,27.14,27.0,27.12,43300.0,27.02,27.14,27.0,27.12,43300.0
2007-10-03 15:35:00,27.12,27.2,27.1,27.16,47500.0,27.12,27.2,27.1,27.16,47500.0
2007-10-03 15:40:00,27.16,27.18,27.15,27.15,33100.0,27.16,27.18,27.15,27.15,33100.0
2007-10-03 15:45:00,27.15,27.27,27.15,27.25,46700.0,27.15,27.27,27.15,27.25,46700.0
2007-10-03 15:50:00,27.25,27.37,27.24,27.33,58600.0,27.25,27.37,27.24,27.33,58600.0
2007-10-03 15:55:00,27.33,27.35,27.3,27.35,55500.0,27.33,27.35,27.3,27.35,55500.0
2007-10-04 09:30:00,27.23,27.3,27.23,27.3,16100.0,27.23,27.3,27.23,27.3,16100.0
2007-10-04 09:35:00,27.3,27.3,27.28,27.28,3300.0,27.3,27.3,27.28,27.28,3300.0
2007-10-04 09:40:00,27.28,27.28,27.12,27.12,7400.0,27.28,27.28,27.12,27.12,7400.0
2007-10-04 09:45:00,27.16,27.21,27.11,27.2,9100.0,27.16,27.21,27.11,27.2,9100.0
2007-10-04 09:50:00,27.19,27.2,27.18,27.18,1400.0,27.19,27.2,27.18,27.18,1400.0
2007-10-04 09:55:00,27.18,27.18,27.1,27.16,7800.0,27.18,27.18,27.1,27.16,7800.0
2007-10-04 10:00:00,27.15,27.23,27.14,27.23,9400.0,27.15,27.23,27.14,27.23,9400.0
2007-10-04 10:05:00,27.22,27.27,27.22,27.27,10500.0,27.22,27.27,27.22,27.27,10500.0
2007-10-04 10:10:00,27.27,27.28,27.17,27.2,19400.0,27.27,27.28,27.17,27.2,19400.0
2007-10-04 10:15:00,27.21,27.21,27.1,27.1,15100.0,27.21,27.21,27.1,27.1,15100.0
2007-10-04 10:20:00,27.1,27.1,27.03,27.04,21100.0,27.1,27.1,27.03,27.04,21100.0
2007-10-04 10:25:00,27.05,27.05,26.93,26.94,18100.0,27.05,27.05,26.93,26.94,18100.0
2007-10-04 10:30:00,26.95,26.97,26.9,26.9,11800.0,26.95,26.97,26.9,26.9,11800.0
2007-10-04 10:35:00,26.92,26.92,26.88,26.9,9900.0,26.92,26.92,26.88,26.9,9900.0
2007-10-04 10:40:00,26.91,26.95,26.88,26.92,15600.0,26.91,26.95,26.88,26.92,15600.0
2007-10-04 10:45:00,26.93,26.96,26.93,26.95,22700.0,26.93,26.96,26.93,26.95,22700.0
2007-10-04 10:50:00,26.95,27.0,26.95,26.99,13100.0,26.95,27.0,26.95,26.99,13100.0
2007-10-04 10:55:00,27.0,27.0,26.98,26.99,4000.0,27.0,27.0,26.98,26.99,4000.0
2007-10-04 11:00:00,26.99,27.0,26.97,27.0,6800.0,26.99,27.0,26.97,27.0,6800.0
2007-10-04 11:05:00,27.0,27.01,26.99,27.01,3300.0,27.0,27.01,26.99,27.01,3300.0
2007-10-04 11:10:00,27.01,27.02,26.99,27.0,5700.0,27.01,27.02,26.99,27.0,5700.0
2007-10-04 11:15:00,27.01,27.02,26.99,27.02,3500.0,27.01,27.02,26.99,27.02,3500.0
2007-10-04 11:20:00,27.02,27.03,27.0,27.02,4300.0,27.02,27.03,27.0,27.02,4300.0
2007-10-04 11:25:00,27.03,27.08,27.02,27.07,8500.0,27.03,27.08,27.02,27.07,8500.0
2007-10-04 11:30:00,27.06,27.07,27.05,27.06,5700.0,27.06,27.07,27.05,27.06,5700.0
2007-10-04 11:35:00,27.06,27.07,27.04,27.06,6600.0,27.06,27.07,27.04,27.06,6600.0
2007-10-04 11:40:00,27.06,27.07,27.05,27.05,7500.0,27.06,27.07,27.05,27.05,7500.0
2007-10-04 11:45:00,27.05,27.05,26.98,26.98,9800.0,27.05,27.05,26.98,26.98,9800.0
2007-10-04 11:50:00,26.97,27.0,26.95,27.0,13400.0,26.97,27.0,26.95,27.0,13400.0
2007-10-04 11:55:00,27.0,27.0,26.97,26.98,1800.0,27.0,27.0,26.97,26.98,1800.0
2007-10-04 12:00:00,26.99,27.0,26.99,26.99,3000.0,26.99,27.0,26.99,26.99,3000.0
2007-10-04 12:05:00,26.99,26.99,26.93,26.95,12800.0,26.99,26.99,26.93,26.95,12800.0
2007-10-04 12:10:00,26.96,26.96,26.93,26.94,5200.0,26.96,26.96,26.93,26.94,5200.0
2007-10-04 12:15:00,26.95,26.97,26.95,26.97,3200.0,26.95,26.97,26.95,26.97,3200.0
2007-10-04 12:20:00,26.97,26.97,26.96,26.96,2000.0,26.97,26.97,26.96,26.96,2000.0
2007-10-04 12:25:00,26.95,26.96,26.92,26.96,4500.0,26.95,26.96,26.92,26.96,4500.0
2007-10-04 12:30:00,26.94,26.98,26.94,26.98,4300.0,26.94,26.98,26.94,26.98,4300.0
2007-10-04 12:35:00,26.97,26.98,26.94,26.96,4200.0,26.97,26.98,26.94,26.96,4200.0
2007-10-04 12:40:00,26.96,26.97,26.96,26.96,2200.0,26.96,26.97,26.96,26.96,2200.0
2007-10-04 12:45:00,26.96,26.98,26.95,26.95,9700.0,26.96,26.98,26.95,26.95,9700.0
2007-10-04 12:50:00,26.96,26.99,26.94,26.99,4200.0,26.96,26.99,26.94,26.99,4200.0
2007-10-04 12:55:00,26.98,26.99,26.97,26.98,6000.0,26.98,26.99,26.97,26.98,6000.0
2007-10-04 13:00:00,26.97,26.98,26.97,26.97,2200.0,26.97,26.98,26.97,26.97,2200.0
2007-10-04 13:05:00,26.98,26.98,26.95,26.95,17100.0,26.98,26.98,26.95,26.95,17100.0
2007-10-04 13:10:00,26.95,26.96,26.95,26.95,4800.0,26.95,26.96,26.95,26.95,4800.0
2007-10-04 13:15:00,26.95,26.96,26.94,26.95,3200.0,26.95,26.96,26.94,26.95,3200.0
2007-10-04 13:20:00,26.95,26.98,26.94,26.98,7000.0,26.95,26.98,26.94,26.98,7000.0
2007-10-04 13:25:00,26.97,27.0,26.97,27.0,2800.0,26.97,27.0,26.97,27.0,2800.0
2007-10-04 13:30:00,26.99,27.0,26.98,27.0,5800.0,26.99,27.0,26.98,27.0,5800.0
2007-10-04 13:35:00,26.99,27.01,26.97,27.01,15500.0,26.99,27.01,26.97,27.01,15500.0
2007-10-04 13:40:00,27.0,27.0,26.99,26.99,1300.0,27.0,27.0,26.99,26.99,1300.0
2007-10-04 13:45:00,27.0,27.01,26.97,26.97,3100.0,27.0,27.01,26.97,26.97,3100.0
2007-10-04 13:50:00,26.97,27.0,26.96,26.96,3300.0,26.97,27.0,26.96,26.96,3300.0
2007-10-04 13:55:00,26.97,26.97,26.93,26.96,3700.0,26.97,26.97,26.93,26.96,3700.0
2007-10-04 14:00:00,26.97,26.98,26.95,26.98,5000.0,26.97,26.98,26.95,26.98,5000.0
2007-10-04 14:05:00,26.97,26.98,26.95,26.98,7700.0,26.97,26.98,26.95,26.98,7700.0
2007-10-04 14:10:00,26.98,26.98,26.92,26.93,7100.0,26.98,26.98,26.92,26.93,7100.0
2007-10-04 14:15:00,26.93,26.95,26.92,26.94,9200.0,26.93,26.95,26.92,26.94,9200.0
2007-10-04 14:20:00,26.94,26.95,26.92,26.92,10800.0,26.94,26.95,26.92,26.92,10800.0
2007-10-04 14:25:00,26.92,26.93,26.91,26.91,3300.0,26.92,26.93,26.91,26.91,3300.0
2007-10-04 14:30:00,26.9,26.93,26.9,26.92,4200.0,26.9,26.93,26.9,26.92,4200.0
2007-10-04 14:35:00,26.92,26.93,26.9,26.92,3900.0,26.92,26.93,26.9,26.92,3900.0
2007-10-04 14:40:00,26.91,26.92,26.9,26.91,8700.0,26.91,26.92,26.9,26.91,8700.0
2007-10-04 14:45:00,26.92,26.94,26.91,26.94,3200.0,26.92,26.94,26.91,26.94,3200.0
2007-10-04 14:50:00,26.94,26.94,26.93,26.93,5700.0,26.94,26.94,26.93,26.93,5700.0
2007-10-04 14:55:00,26.93,26.95,26.92,26.94,7000.0,26.93,26.95,26.92,26.94,7000.0
2007-10-04 15:00:00,26.93,26.96,26.93,26.93,17400.0,26.93,26.96,26.93,26.93,17400.0
2007-10-04 15:05:00,26.93,26.94,26.92,26.92,3800.0,26.93,26.94,26.92,26.92,3800.0
2007-10-04 15:10:00,26.92,26.93,26.91,26.93,5800.0,26.92,26.93,26.91,26.93,5800.0
2007-10-04 15:15:00,26.93,26.93,26.92,26.93,6300.0,26.93,26.93,26.92,26.93,6300.0
2007-10-04 15:20:00,26.92,26.94,26.92,26.94,4100.0,26.92,26.94,26.92,26.94,4100.0
2007-10-04 15:25:00,26.94,26.94,26.91,26.92,7900.0,26.94,26.94,26.91,26.92,7900.0
2007-10-04 15:30:00,26.92,26.95,26.92,26.95,5600.0,26.92,26.95,26.92,26.95,5600.0
2007-10-04 15:35:00,26.94,26.95,26.94,26.94,7700.0,26.94,26.95,26.94,26.94,7700.0
2007-10-04 15:40:00,26.94,26.95,26.93,26.94,6800.0,26.94,26.95,26.93,26.94,6800.0
2007-10-04 15:45:00,26.93,26.94,26.91,26.92,15100.0,26.93,26.94,26.91,26.92,15100.0
2007-10-04 15:50:00,26.93,26.96,26.92,26.94,40800.0,26.93,26.96,26.92,26.94,40800.0
2007-10-04 15:55:00,26.94,26.95,26.93,26.95,63100.0,26.94,26.95,26.93,26.95,63100.0
2007-10-05 09:30:00,27.08,27.15,27.04,27.09,5000.0,27.08,27.15,27.04,27.09,5000.0
2007-10-05 09:35:00,27.14,27.14,26.96,26.99,1400.0,27.14,27.14,26.96,26.99,1400.0
2007-10-05 09:40:00,27.05,27.05,26.99,27.0,1800.0,27.05,27.05,26.99,27.0,1800.0
2007-10-05 09:45:00,26.97,27.01,26.95,27.01,1700.0,26.97,27.01,26.95,27.01,1700.0
2007-10-05 09:50:00,26.98,27.04,26.98,27.04,1300.0,26.98,27.04,26.98,27.04,1300.0
2007-10-05 09:55:00,27.07,27.15,27.05,27.14,3500.0,27.07,27.15,27.05,27.14,3500.0
2007-10-05 10:00:00,27.15,27.16,27.09,27.09,4700.0,27.15,27.16,27.09,27.09,4700.0
2007-10-05 10:05:00,27.08,27.17,27.08,27.17,4000.0,27.08,27.17,27.08,27.17,4000.0
2007-10-05 10:10:00,27.16,27.17,27.14,27.15,2400.0,27.16,27.17,27.14,27.15,2400.0
2007-10-05 10:15:00,27.14,27.16,27.13,27.13,3300.0,27.14,27.16,27.13,27.13,3300.0
2007-10-05 10:20:00,27.11,27.13,27.11,27.12,1900.0,27.11,27.13,27.11,27.12,1900.0
2007-10-05 10:25:00,27.12,27.12,27.11,27.11,3400.0,27.12,27.12,27.11,27.11,3400.0
2007-10-05 10:30:00,27.1,27.14,27.09,27.1,3400.0,27.1,27.14,27.09,27.1,3400.0
2007-10-05 10:35:00,27.1,27.16,27.1,27.15,5300.0,27.1,27.16,27.1,27.15,5300.0
2007-10-05 10:40:00,27.13,27.13,27.09,27.11,5400.0,27.13,27.13,27.09,27.11,5400.0
2007-10-05 10:45:00,27.1,27.14,27.1,27.14,3400.0,27.1,27.14,27.1,27.14,3400.0
2007-10-05 10:50:00,27.13,27.14,27.1,27.1,2400.0,27.13,27.14,27.1,27.1,2400.0
2007-10-05 10:55:00,27.11,27.12,27.09,27.12,3900.0,27.11,27.12,27.09,27.12,3900.0
2007-10-05 11:00:00,27.12,27.12,27.1,27.1,6400.0,27.12,27.12,27.1,27.1,6400.0
2007-10-05 11:05:00,27.12,27.12,27.06,27.08,8700.0,27.12,27.12,27.06,27.08,8700.0
2007-10-05 11:10:00,27.05,27.09,27.04,27.09,2500.0,27.05,27.09,27.04,27.09,2500.0
2007-10-05 11:15:00,27.1,27.1,27.08,27.1,6300.0,27.1,27.1,27.08,27.1,6300.0
2007-10-05 11:20:00,27.1,27.1,27.07,27.07,5300.0,27.1,27.1,27.07,27.07,5300.0
2007-10-05 11:25:00,27.07,27.07,27.03,27.04,2200.0,27.07,27.07,27.03,27.04,2200.0
2007-10-05 11:30:00,27.04,27.07,27.04,27.05,4200.0,27.04,27.07,27.04,27.05,4200.0
2007-10-05 11:35:00,27.04,27.09,27.04,27.09,10100.0,27.04,27.09,27.04,27.09,10100.0
2007-10-05 11:40:00,27.09,27.09,27.0,27.02,7700.0,27.09,27.09,27.0,27.02,7700.0
2007-10-05 11:45:00,27.03,27.06,26.99,27.0,12100.0,27.03,27.06,26.99,27.0,12100.0
2007-10-05 11:50:00,27.0,27.08,26.99,27.07,17400.0,27.0,27.08,26.99,27.07,17400.0
2007-10-05 11:55:00,27.08,27.08,27.06,27.08,2600.0,27.08,27.08,27.06,27.08,2600.0
2007-10-05 12:00:00,27.07,27.09,27.07,27.09,4200.0,27.07,27.09,27.07,27.09,4200.0
2007-10-05 12:05:00,27.08,27.09,27.06,27.07,3300.0,27.08,27.09,27.06,27.07,3300.0
2007-10-05 12:10:00,27.08,27.1,27.07,27.1,6300.0,27.08,27.1,27.07,27.1,6300.0
2007-10-05 12:15:00,27.09,27.12,27.08,27.12,4100.0,27.09,27.12,27.08,27.12,4100.0
2007-10-05 12:20:00,27.11,27.12,27.09,27.09,2300.0,27.11,27.12,27.09,27.09,2300.0
2007-10-05 12:25:00,27.08,27.09,27.07,27.07,1300.0,27.08,27.09,27.07,27.07,1300.0
2007-10-05 12:30:00,27.08,27.09,27.08,27.08,2000.0,27.08,27.09,27.08,27.08,2000.0
2007-10-05 12:35:00,27.08,27.09,27.08,27.09,3200.0,27.08,27.09,27.08,27.09,3200.0
2007-10-05 12:40:00,27.08,27.08,27.04,27.07,7400.0,27.08,27.08,27.04,27.07,7400.0
2007-10-05 12:45:00,27.06,27.08,26.99,27.01,12600.0,27.06,27.08,26.99,27.01,12600.0
2007-10-05 12:50:00,27.01,27.03,26.99,27.0,5800.0,27.01,27.03,26.99,27.0,5800.0
2007-10-05 12:55:00,26.99,27.03,26.99,27.03,8700.0,26.99,27.03,26.99,27.03,8700.0
2007-10-05 13:00:00,27.02,27.04,26.96,27.03,19500.0,27.02,27.04,26.96,27.03,19500.0
2007-10-05 13:05:00,27.03,27.04,26.92,26.92,7800.0,27.03,27.04,26.92,26.92,7800.0
2007-10-05 13:10:00,26.95,26.98,26.89,26.95,11800.0,26.95,26.98,26.89,26.95,11800.0
2007-10-05 13:15:00,26.95,26.99,26.94,26.95,5200.0,26.95,26.99,26.94,26.95,5200.0
2007-10-05 13:20:00,26.95,26.98,26.94,26.94,2000.0,26.95,26.98,26.94,26.94,2000.0
2007-10-05 13:25:00,26.94,26.99,26.94,26.99,3100.0,26.94,26.99,26.94,26.99,3100.0
2007-10-05 13:30:00,27.0,27.02,27.0,27.0,8000.0,27.0,27.02,27.0,27.0,8000.0
2007-10-05 13:35:00,27.0,27.02,26.99,27.02,5700.0,27.0,27.02,26.99,27.02,5700.0
2007-10-05 13:40:00,27.02,27.08,27.02,27.07,2400.0,27.02,27.08,27.02,27.07,2400.0
2007-10-05 13:45:00,27.08,27.12,27.08,27.12,2500.0,27.08,27.12,27.08,27.12,2500.0
2007-10-05 13:50:00,27.13,27.13,27.03,27.05,20100.0,27.13,27.13,27.03,27.05,20100.0
2007-10-05 13:55:00,27.05,27.05,26.98,26.99,7200.0,27.05,27.05,26.98,26.99,7200.0
2007-10-05 14:00:00,27.0,27.05,26.99,27.05,9100.0,27.0,27.05,26.99,27.05,9100.0
2007-10-05 14:05:00,27.04,27.05,26.99,26.99,6300.0,27.04,27.05,26.99,26.99,6300.0
2007-10-05 14:10:00,26.99,27.01,26.94,26.95,18400.0,26.99,27.01,26.94,26.95,18400.0
2007-10-05 14:15:00,26.97,26.97,26.94,26.95,175200.0,26.97,26.97,26.94,26.95,175200.0
2007-10-05 14:20:00,26.94,26.95,26.88,26.89,26700.0,26.94,26.95,26.88,26.89,26700.0
2007-10-05 14:25:00,26.89,26.92,26.88,26.89,11800.0,26.89,26.92,26.88,26.89,11800.0
2007-10-05 14:30:00,26.9,26.92,26.88,26.9,9000.0,26.9,26.92,26.88,26.9,9000.0
2007-10-05 14:35:00,26.9,26.92,26.89,26.92,7000.0,26.9,26.92,26.89,26.92,7000.0
2007-10-05 14:40:00,26.93,26.94,26.89,26.91,12700.0,26.93,26.94,26.89,26.91,12700.0
2007-10-05 14:45:00,26.92,26.93,26.9,26.91,5800.0,26.92,26.93,26.9,26.91,5800.0
2007-10-05 14:50:00,26.9,26.91,26.87,26.88,8400.0,26.9,26.91,26.87,26.88,8400.0
2007-10-05 14:55:00,26.89,26.91,26.87,26.88,8400.0,26.89,26.91,26.87,26.88,8400.0
2007-10-05 15:00:00,26.9,26.91,26.88,26.88,12700.0,26.9,26.91,26.88,26.88,12700.0
2007-10-05 15:05:00,26.88,26.89,26.87,26.88,10100.0,26.88,26.89,26.87,26.88,10100.0
2007-10-05 15:10:00,26.88,26.89,26.84,26.86,14000.0,26.88,26.89,26.84,26.86,14000.0
2007-10-05 15:15:00,26.85,26.86,26.82,26.85,7700.0,26.85,26.86,26.82,26.85,7700.0
2007-10-05 15:20:00,26.85,26.9,26.85,26.88,4800.0,26.85,26.9,26.85,26.88,4800.0
2007-10-05 15:25:00,26.88,26.89,26.85,26.88,10300.0,26.88,26.89,26.85,26.88,10300.0
2007-10-05 15:30:00,26.87,26.88,26.85,26.87,8700.0,26.87,26.88,26.85,26.87,8700.0
2007-10-05 15:35:00,26.87,26.88,26.86,26.86,10300.0,26.87,26.88,26.86,26.86,10300.0
2007-10-05 15:40:00,26.86,26.87,26.84,26.85,18500.0,26.86,26.87,26.84,26.85,18500.0
2007-10-05 15:45:00,26.84,26.85,26.8,26.81,16800.0,26.84,26.85,26.8,26.81,16800.0
2007-10-05 15:50:00,26.82,26.85,26.81,26.84,16200.0,26.82,26.85,26.81,26.84,16200.0
2007-10-05 15:55:00,26.84,26.92,26.84,26.89,31900.0,26.84,26.92,26.84,26.89,31900.0
2007-10-08 09:30:00,27.08,27.09,26.83,26.9,6500.0,27.08,27.09,26.83,26.9,6500.0
2007-10-08 09:35:00,26.9,27.03,26.9,27.03,4800.0,26.9,27.03,26.9,27.03,4800.0
2007-10-08 09:40:00,27.05,27.16,27.02,27.07,8100.0,27.05,27.16,27.02,27.07,8100.0
2007-10-08 09:45:00,27.08,27.14,27.0,27.0,44700.0,27.08,27.14,27.0,27.0,44700.0
2007-10-08 09:50:00,27.03,27.04,26.95,26.96,3800.0,27.03,27.04,26.95,26.96,3800.0
2007-10-08 09:55:00,27.0,27.03,26.99,27.02,2600.0,27.0,27.03,26.99,27.02,2600.0
2007-10-08 10:00:00,27.0,27.07,26.98,27.01,8400.0,27.0,27.07,26.98,27.01,8400.0
2007-10-08 10:05:00,27.05,27.06,26.98,26.98,10900.0,27.05,27.06,26.98,26.98,10900.0
2007-10-08 10:10:00,26.97,27.03,26.97,27.0,5000.0,26.97,27.03,26.97,27.0,5000.0
2007-10-08 10:15:00,27.0,27.01,26.97,27.0,4400.0,27.0,27.01,26.97,27.0,4400.0
2007-10-08 10:20:00,27.0,27.0,26.99,26.99,10100.0,27.0,27.0,26.99,26.99,10100.0
2007-10-08 10:25:00,27.0,27.02,26.99,27.01,14000.0,27.0,27.02,26.99,27.01,14000.0
2007-10-08 10:30:00,27.02,27.02,26.99,27.0,6500.0,27.02,27.02,26.99,27.0,6500.0
2007-10-08 10:35:00,27.02,27.04,27.02,27.03,5000.0,27.02,27.04,27.02,27.03,5000.0
2007-10-08 10:40:00,27.03,27.03,27.02,27.02,3900.0,27.03,27.03,27.02,27.02,3900.0
2007-10-08 10:45:00,27.02,27.02,27.01,27.01,6200.0,27.02,27.02,27.01,27.01,6200.0
2007-10-08 10:50:00,27.01,27.01,26.97,26.99,56900.0,27.01,27.01,26.97,26.99,56900.0
2007-10-08 10:55:00,27.0,27.0,26.99,27.0,6400.0,27.0,27.0,26.99,27.0,6400.0
2007-10-08 11:00:00,27.0,27.0,26.97,26.97,3500.0,27.0,27.0,26.97,26.97,3500.0
2007-10-08 11:05:00,26.96,26.96,26.91,26.92,6200.0,26.96,26.96,26.91,26.92,6200.0
2007-10-08 11:10:00,26.94,26.95,26.91,26.92,2900.0,26.94,26.95,26.91,26.92,2900.0
2007-10-08 11:15:00,26.94,26.96,26.94,26.95,1700.0,26.94,26.96,26.94,26.95,1700.0
2007-10-08 11:20:00,26.97,26.99,26.97,26.99,2600.0,26.97,26.99,26.97,26.99,2600.0
2007-10-08 11:25:00,27.0,27.01,26.99,27.0,7900.0,27.0,27.01,26.99,27.0,7900.0
2007-10-08 11:30:00,27.0,27.0,26.96,26.96,6500.0,27.0,27.0,26.96,26.96,6500.0
2007-10-08 11:35:00,26.94,26.94,26.91,26.91,6500.0,26.94,26.94,26.91,26.91,6500.0
2007-10-08 11:40:00,26.91,26.91,26.9,26.9,1900.0,26.91,26.91,26.9,26.9,1900.0
2007-10-08 11:45:00,26.89,26.89,26.87,26.88,3400.0,26.89,26.89,26.87,26.88,3400.0
2007-10-08 11:50:00,26.88,26.88,26.85,26.86,4000.0,26.88,26.88,26.85,26.86,4000.0
2007-10-08 11:55:00,26.85,26.92,26.82,26.92,7900.0,26.85,26.92,26.82,26.92,7900.0
2007-10-08 12:00:00,26.92,26.93,26.88,26.89,4900.0,26.92,26.93,26.88,26.89,4900.0
2007-10-08 12:05:00,26.9,26.93,26.9,26.91,4900.0,26.9,26.93,26.9,26.91,4900.0
2007-10-08 12:10:00,26.91,26.91,26.85,26.85,2200.0,26.91,26.91,26.85,26.85,2200.0
2007-10-08 12:15:00,26.86,26.86,26.85,26.86,1200.0,26.86,26.86,26.85,26.86,1200.0
2007-10-08 12:20:00,26.87,26.88,26.86,26.88,1000.0,26.87,26.88,26.86,26.88,1000.0
2007-10-08 12:25:00,26.89,26.89,26.84,26.84,7800.0,26.89,26.89,26.84,26.84,7800.0
2007-10-08 12:30:00,26.85,26.85,26.84,26.84,2500.0,26.85,26.85,26.84,26.84,2500.0
2007-10-08 12:35:00,26.84,26.85,26.84,26.84,300.0,26.84,26.85,26.84,26.84,300.0
2007-10-08 12:40:00,26.84,26.85,26.83,26.85,4100.0,26.84,26.85,26.83,26.85,4100.0
2007-10-08 12:45:00,26.84,26.85,26.83,26.85,3900.0,26.84,26.85,26.83,26.85,3900.0
2007-10-08 12:50:00,26.85,26.85,26.82,26.85,5800.0,26.85,26.85,26.82,26.85,5800.0
2007-10-08 12:55:00,26.85,26.85,26.84,26.85,2100.0,26.85,26.85,26.84,26.85,2100.0
2007-10-08 13:00:00,26.84,26.85,26.82,26.82,5100.0,26.84,26.85,26.82,26.82,5100.0
2007-10-08 13:05:00,26.82,26.83,26.82,26.82,2500.0,26.82,26.83,26.82,26.82,2500.0
2007-10-08 13:10:00,26.83,26.83,26.82,26.83,1700.0,26.83,26.83,26.82,26.83,1700.0
2007-10-08 13:15:00,26.82,26.82,26.8,26.8,1700.0,26.82,26.82,26.8,26.8,1700.0
2007-10-08 13:20:00,26.8,26.85,26.74,26.77,29800.0,26.8,26.85,26.74,26.77,29800.0
2007-10-08 13:25:00,26.79,26.79,26.76,26.77,2900.0,26.79,26.79,26.76,26.77,2900.0
2007-10-08 13:30:00,26.77,26.82,26.76,26.78,8800.0,26.77,26.82,26.76,26.78,8800.0
2007-10-08 13:35:00,26.79,26.79,26.78,26.79,1700.0,26.79,26.79,26.78,26.79,1700.0
2007-10-08 13:40:00,26.79,26.79,26.77,26.77,4900.0,26.79,26.79,26.77,26.77,4900.0
2007-10-08 13:45:00,26.77,26.78,26.77,26.77,1500.0,26.77,26.78,26.77,26.77,1500.0
2007-10-08 13:50:00,26.78,26.79,26.76,26.77,5200.0,26.78,26.79,26.76,26.77,5200.0
2007-10-08 13:55:00,26.77,26.8,26.77,26.79,3600.0,26.77,26.8,26.77,26.79,3600.0
2007-10-08 14:00:00,26.79,26.8,26.79,26.79,3600.0,26.79,26.8,26.79,26.79,3600.0
2007-10-08 14:05:00,26.79,26.8,26.79,26.8,300.0,26.79,26.8,26.79,26.8,300.0
2007-10-08 14:10:00,26.79,26.8,26.78,26.78,2900.0,26.79,26.8,26.78,26.78,2900.0
2007-10-08 14:15:00,26.78,26.8,26.78,26.8,8700.0,26.78,26.8,26.78,26.8,8700.0
2007-10-08 14:20:00,26.79,26.8,26.78,26.79,10800.0,26.79,26.8,26.78,26.79,10800.0
2007-10-08 14:25:00,26.78,26.79,26.78,26.79,2700.0,26.78,26.79,26.78,26.79,2700.0
2007-10-08 14:30:00,26.78,26.8,26.78,26.8,8200.0,26.78,26.8,26.78,26.8,8200.0
2007-10-08 14:35:00,26.8,26.8,26.73,26.73,22500.0,26.8,26.8,26.73,26.73,22500.0
2007-10-08 14:40:00,26.73,26.76,26.69,26.76,13700.0,26.73,26.76,26.69,26.76,13700.0
2007-10-08 14:45:00,26.76,26.8,26.69,26.71,42600.0,26.76,26.8,26.69,26.71,42600.0
2007-10-08 14:50:00,26.71,26.75,26.7,26.74,5700.0,26.71,26.75,26.7,26.74,5700.0
2007-10-08 14:55:00,26.74,26.76,26.73,26.73,6900.0,26.74,26.76,26.73,26.73,6900.0
2007-10-08 15:00:00,26.73,26.74,26.73,26.74,3700.0,26.73,26.74,26.73,26.74,3700.0
2007-10-08 15:05:00,26.74,26.78,26.73,26.77,19200.0,26.74,26.78,26.73,26.77,19200.0
2007-10-08 15:10:00,26.78,26.84,26.74,26.78,35100.0,26.78,26.84,26.74,26.78,35100.0
2007-10-08 15:15:00,26.78,26.81,26.78,26.81,8900.0,26.78,26.81,26.78,26.81,8900.0
2007-10-08 15:20:00,26.8,26.81,26.79,26.81,6800.0,26.8,26.81,26.79,26.81,6800.0
2007-10-08 15:25:00,26.8,26.81,26.79,26.8,9200.0,26.8,26.81,26.79,26.8,9200.0
2007-10-08 15:30:00,26.8,26.8,26.79,26.8,5900.0,26.8,26.8,26.79,26.8,5900.0
2007-10-08 15:35:00,26.8,26.81,26.79,26.79,22000.0,26.8,26.81,26.79,26.79,22000.0
2007-10-08 15:40:00,26.8,26.81,26.79,26.81,10200.0,26.8,26.81,26.79,26.81,10200.0
2007-10-08 15:45:00,26.81,26.82,26.79,26.81,16300.0,26.81,26.82,26.79,26.81,16300.0
2007-10-08 15:50:00,26.81,26.86,26.81,26.84,16500.0,26.81,26.86,26.81,26.84,16500.0
2007-10-08 15:55:00,26.83,26.86,26.8,26.82,20000.0,26.83,26.86,26.8,26.82,20000.0
2007-10-09 09:30:00,26.96,26.96,26.84,26.91,5400.0,26.96,26.96,26.84,26.91,5400.0
2007-10-09 09:35:00,26.93,26.99,26.9,26.91,7300.0,26.93,26.99,26.9,26.91,7300.0
2007-10-09 09:40:00,26.9,27.0,26.9,26.99,13200.0,26.9,27.0,26.9,26.99,13200.0
2007-10-09 09:45:00,27.0,27.0,26.97,26.99,8500.0,27.0,27.0,26.97,26.99,8500.0
2007-10-09 09:50:00,26.99,27.02,26.97,27.0,7500.0,26.99,27.02,26.97,27.0,7500.0
2007-10-09 09:55:00,27.02,27.09,27.02,27.09,4900.0,27.02,27.09,27.02,27.09,4900.0
2007-10-09 10:00:00,27.1,27.19,27.08,27.19,15700.0,27.1,27.19,27.08,27.19,15700.0
2007-10-09 10:05:00,27.19,27.22,27.16,27.19,11400.0,27.19,27.22,27.16,27.19,11400.0
2007-10-09 10:10:00,27.19,27.2,27.18,27.19,8000.0,27.19,27.2,27.18,27.19,8000.0
2007-10-09 10:15:00,27.19,27.25,27.19,27.25,8600.0,27.19,27.25,27.19,27.25,8600.0
2007-10-09 10:20:00,27.26,27.36,27.24,27.31,16100.0,27.26,27.36,27.24,27.31,16100.0
2007-10-09 10:25:00,27.31,27.41,27.31,27.35,10000.0,27.31,27.41,27.31,27.35,10000.0
2007-10-09 10:30:00,27.34,27.34,27.25,27.28,12900.0,27.34,27.34,27.25,27.28,12900.0
2007-10-09 10:35:00,27.28,27.35,27.28,27.31,6000.0,27.28,27.35,27.28,27.31,6000.0
2007-10-09 10:40:00,27.32,27.36,27.31,27.34,6600.0,27.32,27.36,27.31,27.34,6600.0
2007-10-09 10:45:00,27.34,27.35,27.32,27.35,5700.0,27.34,27.35,27.32,27.35,5700.0
2007-10-09 10:50:00,27.34,27.35,27.32,27.33,3300.0,27.34,27.35,27.32,27.33,3300.0
2007-10-09 10:55:00,27.32,27.33,27.31,27.33,4800.0,27.32,27.33,27.31,27.33,4800.0
2007-10-09 11:00:00,27.33,27.35,27.33,27.35,3600.0,27.33,27.35,27.33,27.35,3600.0
2007-10-09 11:05:00,27.35,27.35,27.31,27.35,26600.0,27.35,27.35,27.31,27.35,26600.0
2007-10-09 11:10:00,27.34,27.36,27.33,27.33,11700.0,27.34,27.36,27.33,27.33,11700.0
2007-10-09 11:15:00,27.33,27.35,27.33,27.35,6900.0,27.33,27.35,27.33,27.35,6900.0
2007-10-09 11:20:00,27.34,27.37,27.34,27.36,8800.0,27.34,27.37,27.34,27.36,8800.0
2007-10-09 11:25:00,27.36,27.42,27.36,27.42,10900.0,27.36,27.42,27.36,27.42,10900.0
2007-10-09 11:30:00,27.42,27.46,27.42,27.45,15700.0,27.42,27.46,27.42,27.45,15700.0
2007-10-09 11:35:00,27.46,27.49,27.46,27.47,9200.0,27.46,27.49,27.46,27.47,9200.0
2007-10-09 11:40:00,27.46,27.47,27.45,27.47,8300.0,27.46,27.47,27.45,27.47,8300.0
2007-10-09 11:45:00,27.47,27.5,27.47,27.5,8000.0,27.47,27.5,27.47,27.5,8000.0
2007-10-09 11:50:00,27.48,27.5,27.41,27.49,30900.0,27.48,27.5,27.41,27.49,30900.0
2007-10-09 11:55:00,27.49,27.5,27.43,27.48,28900.0,27.49,27.5,27.43,27.48,28900.0
2007-10-09 12:00:00,27.48,27.5,27.45,27.45,18200.0,27.48,27.5,27.45,27.45,18200.0
2007-10-09 12:05:00,27.45,27.46,27.44,27.45,6000.0,27.45,27.46,27.44,27.45,6000.0
2007-10-09 12:10:00,27.43,27.45,27.42,27.45,13500.0,27.43,27.45,27.42,27.45,13500.0
2007-10-09 12:15:00,27.44,27.46,27.44,27.46,10000.0,27.44,27.46,27.44,27.46,10000.0
2007-10-09 12:20:00,27.46,27.47,27.44,27.46,9800.0,27.46,27.47,27.44,27.46,9800.0
2007-10-09 12:25:00,27.46,27.48,27.41,27.41,20900.0,27.46,27.48,27.41,27.41,20900.0
2007-10-09 12:30:00,27.4,27.45,27.37,27.41,27400.0,27.4,27.45,27.37,27.41,27400.0
2007-10-09 12:35:00,27.41,27.41,27.39,27.4,6600.0,27.41,27.41,27.39,27.4,6600.0
2007-10-09 12:40:00,27.4,27.41,27.26,27.35,30100.0,27.4,27.41,27.26,27.35,30100.0
2007-10-09 12:45:00,27.35,27.38,27.33,27.38,6600.0,27.35,27.38,27.33,27.38,6600.0
2007-10-09 12:50:00,27.37,27.42,27.37,27.41,6600.0,27.37,27.42,27.37,27.41,6600.0
2007-10-09 12:55:00,27.39,27.45,27.38,27.43,16900.0,27.39,27.45,27.38,27.43,16900.0
2007-10-09 13:00:00,27.41,27.47,27.41,27.47,10400.0,27.41,27.47,27.41,27.47,10400.0
2007-10-09 13:05:00,27.46,27.5,27.46,27.49,11700.0,27.46,27.5,27.46,27.49,11700.0
2007-10-09 13:10:00,27.49,27.49,27.46,27.48,10300.0,27.49,27.49,27.46,27.48,10300.0
2007-10-09 13:15:00,27.49,27.5,27.49,27.5,18400.0,27.49,27.5,27.49,27.5,18400.0
2007-10-09 13:20:00,27.5,27.5,27.44,27.45,19700.0,27.5,27.5,27.44,27.45,19700.0
2007-10-09 13:25:00,27.45,27.48,27.43,27.46,19300.0,27.45,27.48,27.43,27.46,19300.0
2007-10-09 13:30:00,27.46,27.5,27.46,27.48,12100.0,27.46,27.5,27.46,27.48,12100.0
2007-10-09 13:35:00,27.48,27.5,27.48,27.48,15600.0,27.48,27.5,27.48,27.48,15600.0
2007-10-09 13:40:00,27.47,27.48,27.45,27.45,3700.0,27.47,27.48,27.45,27.45,3700.0
2007-10-09 13:45:00,27.45,27.5,27.43,27.5,14100.0,27.45,27.5,27.43,27.5,14100.0
2007-10-09 13:50:00,27.49,27.54,27.49,27.53,12900.0,27.49,27.54,27.49,27.53,12900.0
2007-10-09 13:55:00,27.52,27.52,27.42,27.47,13200.0,27.52,27.52,27.42,27.47,13200.0
2007-10-09 14:00:00,27.48,27.49,27.42,27.49,14400.0,27.48,27.49,27.42,27.49,14400.0
2007-10-09 14:05:00,27.48,27.48,27.44,27.45,7300.0,27.48,27.48,27.44,27.45,7300.0
2007-10-09 14:10:00,27.44,27.49,27.43,27.49,6300.0,27.44,27.49,27.43,27.49,6300.0
2007-10-09 14:15:00,27.5,27.52,27.5,27.51,7400.0,27.5,27.52,27.5,27.51,7400.0
2007-10-09 14:20:00,27.51,27.53,27.48,27.48,8500.0,27.51,27.53,27.48,27.48,8500.0
2007-10-09 14:25:00,27.47,27.55,27.47,27.54,28300.0,27.47,27.55,27.47,27.54,28300.0
2007-10-09 14:30:00,27.55,27.59,27.54,27.58,16300.0,27.55,27.59,27.54,27.58,16300.0
2007-10-09 14:35:00,27.58,27.6,27.57,27.59,10400.0,27.58,27.6,27.57,27.59,10400.0
2007-10-09 14:40:00,27.58,27.62,27.57,27.61,11100.0,27.58,27.62,27.57,27.61,11100.0
2007-10-09 14:45:00,27.61,27.63,27.6,27.61,8500.0,27.61,27.63,27.6,27.61,8500.0
2007-10-09 14:50:00,27.61,27.64,27.6,27.61,16500.0,27.61,27.64,27.6,27.61,16500.0
2007-10-09 14:55:00,27.62,27.62,27.6,27.62,7300.0,27.62,27.62,27.6,27.62,7300.0
2007-10-09 15:00:00,27.63,27.64,27.59,27.61,13000.0,27.63,27.64,27.59,27.61,13000.0
2007-10-09 15:05:00,27.61,27.61,27.57,27.59,15300.0,27.61,27.61,27.57,27.59,15300.0
2007-10-09 15:10:00,27.58,27.65,27.58,27.62,13700.0,27.58,27.65,27.58,27.62,13700.0
2007-10-09 15:15:00,27.62,27.72,27.62,27.69,23100.0,27.62,27.72,27.62,27.69,23100.0
2007-10-09 15:20:00,27.7,27.72,27.68,27.68,9900.0,27.7,27.72,27.68,27.68,9900.0
2007-10-09 15:25:00,27.68,27.68,27.65,27.65,13400.0,27.68,27.68,27.65,27.65,13400.0
2007-10-09 15:30:00,27.65,27.7,27.65,27.67,15100.0,27.65,27.7,27.65,27.67,15100.0
2007-10-09 15:35:00,27.68,27.71,27.67,27.71,12700.0,27.68,27.71,27.67,27.71,12700.0
2007-10-09 15:40:00,27.71,27.71,27.62,27.63,33300.0,27.71,27.71,27.62,27.63,33300.0
2007-10-09 15:45:00,27.63,27.69,27.61,27.68,17500.0,27.63,27.69,27.61,27.68,17500.0
2007-10-09 15:50:00,27.69,27.76,27.69,27.75,78800.0,27.69,27.76,27.69,27.75,78800.0
2007-10-09 15:55:00,27.76,27.78,27.71,27.78,76300.0,27.76,27.78,27.71,27.78,76300.0
2007-10-10 09:30:00,27.66,27.72,27.65,27.72,11300.0,27.66,27.72,27.65,27.72,11300.0
2007-10-10 09:35:00,27.71,27.8,27.71,27.79,7900.0,27.71,27.8,27.71,27.79,7900.0
2007-10-10 09:40:00,27.79,27.81,27.76,27.78,14100.0,27.79,27.81,27.76,27.78,14100.0
2007-10-10 09:45:00,27.79,27.89,27.78,27.88,18000.0,27.79,27.89,27.78,27.88,18000.0
2007-10-10 09:50:00,27.88,27.9,27.86,27.89,20500.0,27.88,27.9,27.86,27.89,20500.0
2007-10-10 09:55:00,27.88,27.89,27.87,27.88,8000.0,27.88,27.89,27.87,27.88,8000.0
2007-10-10 10:00:00,27.89,27.89,27.86,27.88,9200.0,27.89,27.89,27.86,27.88,9200.0
2007-10-10 10:05:00,27.88,27.9,27.85,27.89,22600.0,27.88,27.9,27.85,27.89,22600.0
2007-10-10 10:10:00,27.89,27.9,27.84,27.85,31400.0,27.89,27.9,27.84,27.85,31400.0
2007-10-10 10:15:00,27.85,27.92,27.84,27.91,70300.0,27.85,27.92,27.84,27.91,70300.0
2007-10-10 10:20:00,27.91,27.94,27.85,27.88,61500.0,27.91,27.94,27.85,27.88,61500.0
2007-10-10 10:25:00,27.88,27.91,27.76,27.89,39000.0,27.88,27.91,27.76,27.89,39000.0
2007-10-10 10:30:00,27.9,27.92,27.88,27.9,22700.0,27.9,27.92,27.88,27.9,22700.0
2007-10-10 10:35:00,27.91,27.92,27.9,27.9,17200.0,27.91,27.92,27.9,27.9,17200.0
2007-10-10 10:40:00,27.91,27.91,27.86,27.9,13800.0,27.91,27.91,27.86,27.9,13800.0
2007-10-10 10:45:00,27.89,27.92,27.89,27.91,10100.0,27.89,27.92,27.89,27.91,10100.0
2007-10-10 10:50:00,27.92,27.95,27.91,27.94,8000.0,27.92,27.95,27.91,27.94,8000.0
2007-10-10 10:55:00,27.94,27.97,27.93,27.95,7900.0,27.94,27.97,27.93,27.95,7900.0
2007-10-10 11:00:00,27.97,28.0,27.96,27.98,19900.0,27.97,28.0,27.96,27.98,19900.0
2007-10-10 11:05:00,27.99,28.0,27.94,27.94,35100.0,27.99,28.0,27.94,27.94,35100.0
2007-10-10 11:10:00,27.94,27.94,27.88,27.9,37600.0,27.94,27.94,27.88,27.9,37600.0
2007-10-10 11:15:00,27.9,27.91,27.87,27.91,8700.0,27.9,27.91,27.87,27.91,8700.0
2007-10-10 11:20:00,27.9,27.92,27.89,27.92,6700.0,27.9,27.92,27.89,27.92,6700.0
2007-10-10 11:25:00,27.93,27.95,27.89,27.9,20900.0,27.93,27.95,27.89,27.9,20900.0
2007-10-10 11:30:00,27.9,27.9,27.86,27.87,17100.0,27.9,27.9,27.86,27.87,17100.0
2007-10-10 11:35:00,27.88,27.93,27.88,27.92,6500.0,27.88,27.93,27.88,27.92,6500.0
2007-10-10 11:40:00,27.93,27.98,27.9,27.94,46000.0,27.93,27.98,27.9,27.94,46000.0
2007-10-10 11:45:00,27.94,27.97,27.93,27.94,47800.0,27.94,27.97,27.93,27.94,47800.0
2007-10-10 11:50:00,27.94,27.95,27.86,27.88,20700.0,27.94,27.95,27.86,27.88,20700.0
2007-10-10 11:55:00,27.87,27.88,27.85,27.87,6000.0,27.87,27.88,27.85,27.87,6000.0
2007-10-10 12:00:00,27.88,27.9,27.87,27.89,6000.0,27.88,27.9,27.87,27.89,6000.0
2007-10-10 12:05:00,27.89,27.91,27.85,27.9,32300.0,27.89,27.91,27.85,27.9,32300.0
2007-10-10 12:10:00,27.9,27.9,27.84,27.84,7600.0,27.9,27.9,27.84,27.84,7600.0
2007-10-10 12:15:00,27.84,27.87,27.81,27.87,8000.0,27.84,27.87,27.81,27.87,8000.0
2007-10-10 12:20:00,27.88,27.91,27.88,27.9,7400.0,27.88,27.91,27.88,27.9,7400.0
2007-10-10 12:25:00,27.89,27.93,27.89,27.9,6500.0,27.89,27.93,27.89,27.9,6500.0
2007-10-10 12:30:00,27.89,27.92,27.89,27.91,14500.0,27.89,27.92,27.89,27.91,14500.0
2007-10-10 12:35:00,27.92,27.92,27.89,27.92,62500.0,27.92,27.92,27.89,27.92,62500.0
2007-10-10 12:40:00,27.92,27.92,27.85,27.88,27100.0,27.92,27.92,27.85,27.88,27100.0
2007-10-10 12:45:00,27.88,27.91,27.87,27.9,23600.0,27.88,27.91,27.87,27.9,23600.0
2007-10-10 12:50:00,27.9,27.92,27.87,27.88,27400.0,27.9,27.92,27.87,27.88,27400.0
2007-10-10 12:55:00,27.88,27.92,27.87,27.91,33500.0,27.88,27.92,27.87,27.91,33500.0
2007-10-10 13:00:00,27.91,27.92,27.9,27.9,12900.0,27.91,27.92,27.9,27.9,12900.0
2007-10-10 13:05:00,27.9,27.92,27.9,27.9,7600.0,27.9,27.92,27.9,27.9,7600.0
2007-10-10 13:10:00,27.91,27.92,27.88,27.88,34400.0,27.91,27.92,27.88,27.88,34400.0
2007-10-10 13:15:00,27.88,27.91,27.85,27.88,10300.0,27.88,27.91,27.85,27.88,10300.0
2007-10-10 13:20:00,27.88,27.91,27.87,27.91,4800.0,27.88,27.91,27.87,27.91,4800.0
2007-10-10 13:25:00,27.91,27.91,27.87,27.9,16800.0,27.91,27.91,27.87,27.9,16800.0
2007-10-10 13:30:00,27.88,27.91,27.88,27.9,6500.0,27.88,27.91,27.88,27.9,6500.0
2007-10-10 13:35:00,27.9,27.92,27.89,27.91,14400.0,27.9,27.92,27.89,27.91,14400.0
2007-10-10 13:40:00,27.9,27.91,27.89,27.91,11200.0,27.9,27.91,27.89,27.91,11200.0
2007-10-10 13:45:00,27.91,27.92,27.91,27.91,11300.0,27.91,27.92,27.91,27.91,11300.0
2007-10-10 13:50:00,27.91,27.92,27.9,27.91,10300.0,27.91,27.92,27.9,27.91,10300.0
2007-10-10 13:55:00,27.91,27.95,27.91,27.93,9100.0,27.91,27.95,27.91,27.93,9100.0
2007-10-10 14:00:00,27.95,27.97,27.93,27.95,7400.0,27.95,27.97,27.93,27.95,7400.0
2007-10-10 14:05:00,27.96,27.98,27.95,27.97,11400.0,27.96,27.98,27.95,27.97,11400.0
2007-10-10 14:10:00,27.98,27.98,27.97,27.98,2300.0,27.98,27.98,27.97,27.98,2300.0
2007-10-10 14:15:00,27.96,27.99,27.96,27.99,8400.0,27.96,27.99,27.96,27.99,8400.0
2007-10-10 14:20:00,28.0,28.0,27.97,27.98,5400.0,28.0,28.0,27.97,27.98,5400.0
2007-10-10 14:25:00,27.98,28.0,27.96,28.0,66000.0,27.98,28.0,27.96,28.0,66000.0
2007-10-10 14:30:00,27.99,28.0,27.96,27.99,15700.0,27.99,28.0,27.96,27.99,15700.0
2007-10-10 14:35:00,27.99,28.0,27.94,27.95,28200.0,27.99,28.0,27.94,27.95,28200.0
2007-10-10 14:40:00,27.95,28.0,27.94,28.0,14800.0,27.95,28.0,27.94,28.0,14800.0
2007-10-10 14:45:00,27.99,28.0,27.93,27.93,9000.0,27.99,28.0,27.93,27.93,9000.0
2007-10-10 14:50:00,27.94,27.95,27.9,27.93,9300.0,27.94,27.95,27.9,27.93,9300.0
2007-10-10 14:55:00,27.93,27.97,27.91,27.95,23600.0,27.93,27.97,27.91,27.95,23600.0
2007-10-10 15:00:00,27.95,27.96,27.95,27.96,14400.0,27.95,27.96,27.95,27.96,14400.0
2007-10-10 15:05:00,27.96,27.96,27.92,27.92,13300.0,27.96,27.96,27.92,27.92,13300.0
2007-10-10 15:10:00,27.94,27.96,27.94,27.94,2600.0,27.94,27.96,27.94,27.94,2600.0
2007-10-10 15:15:00,27.95,27.98,27.95,27.98,23600.0,27.95,27.98,27.95,27.98,23600.0
2007-10-10 15:20:00,27.98,28.0,27.93,27.94,37900.0,27.98,28.0,27.93,27.94,37900.0
2007-10-10 15:25:00,27.95,27.98,27.93,27.96,10100.0,27.95,27.98,27.93,27.96,10100.0
2007-10-10 15:30:00,27.95,27.97,27.94,27.94,9700.0,27.95,27.97,27.94,27.94,9700.0
2007-10-10 15:35:00,27.95,27.95,27.9,27.91,21200.0,27.95,27.95,27.9,27.91,21200.0
2007-10-10 15:40:00,27.92,27.94,27.92,27.94,6000.0,27.92,27.94,27.92,27.94,6000.0
2007-10-10 15:45:00,27.95,28.0,27.95,27.99,15100.0,27.95,28.0,27.95,27.99,15100.0
2007-10-10 15:50:00,28.0,28.0,27.98,27.98,29900.0,28.0,28.0,27.98,27.98,29900.0
2007-10-10 15:55:00,27.98,28.0,27.97,27.97,32300.0,27.98,28.0,27.97,27.97,32300.0
2007-10-11 09:30:00,27.97,28.01,27.9,27.98,36200.0,27.97,28.01,27.9,27.98,36200.0
2007-10-11 09:35:00,27.99,28.28,27.99,28.23,80500.0,27.99,28.28,27.99,28.23,80500.0
2007-10-11 09:40:00,28.23,28.32,28.23,28.31,22500.0,28.23,28.32,28.23,28.31,22500.0
2007-10-11 09:45:00,28.3,28.35,28.26,28.31,18000.0,28.3,28.35,28.26,28.31,18000.0
2007-10-11 09:50:00,28.35,28.39,28.27,28.31,18600.0,28.35,28.39,28.27,28.31,18600.0
2007-10-11 09:55:00,28.28,28.31,28.24,28.27,20700.0,28.28,28.31,28.24,28.27,20700.0
2007-10-11 10:00:00,28.26,28.3,28.2,28.29,30200.0,28.26,28.3,28.2,28.29,30200.0
2007-10-11 10:05:00,28.28,28.32,28.28,28.31,27500.0,28.28,28.32,28.28,28.31,27500.0
2007-10-11 10:10:00,28.3,28.36,28.3,28.32,28600.0,28.3,28.36,28.3,28.32,28600.0
2007-10-11 10:15:00,28.33,28.34,28.3,28.3,14300.0,28.33,28.34,28.3,28.3,14300.0
2007-10-11 10:20:00,28.3,28.35,28.29,28.35,11600.0,28.3,28.35,28.29,28.35,11600.0
2007-10-11 10:25:00,28.35,28.38,28.34,28.34,18200.0,28.35,28.38,28.34,28.34,18200.0
2007-10-11 10:30:00,28.34,28.34,28.3,28.3,28000.0,28.34,28.34,28.3,28.3,28000.0
2007-10-11 10:35:00,28.31,28.34,28.3,28.31,21400.0,28.31,28.34,28.3,28.31,21400.0
2007-10-11 10:40:00,28.33,28.42,28.33,28.35,15200.0,28.33,28.42,28.33,28.35,15200.0
2007-10-11 10:45:00,28.36,28.37,28.3,28.3,24900.0,28.36,28.37,28.3,28.3,24900.0
2007-10-11 10:50:00,28.3,28.31,28.25,28.3,13700.0,28.3,28.31,28.25,28.3,13700.0
2007-10-11 10:55:00,28.29,28.37,28.29,28.37,5900.0,28.29,28.37,28.29,28.37,5900.0
2007-10-11 11:00:00,28.35,28.35,28.31,28.32,5200.0,28.35,28.35,28.31,28.32,5200.0
2007-10-11 11:05:00,28.32,28.33,28.27,28.28,14900.0,28.32,28.33,28.27,28.28,14900.0
2007-10-11 11:10:00,28.28,28.3,28.26,28.28,27000.0,28.28,28.3,28.26,28.28,27000.0
2007-10-11 11:15:00,28.28,28.3,28.28,28.29,8900.0,28.28,28.3,28.28,28.29,8900.0
2007-10-11 11:20:00,28.29,28.34,28.28,28.33,9000.0,28.29,28.34,28.28,28.33,9000.0
2007-10-11 11:25:00,28.33,28.36,28.28,28.28,22400.0,28.33,28.36,28.28,28.28,22400.0
2007-10-11 11:30:00,28.3,28.35,28.26,28.35,18900.0,28.3,28.35,28.26,28.35,18900.0
2007-10-11 11:35:00,28.35,28.4,28.33,28.38,22400.0,28.35,28.4,28.33,28.38,22400.0
2007-10-11 11:40:00,28.38,28.4,28.37,28.37,10300.0,28.38,28.4,28.37,28.37,10300.0
2007-10-11 11:45:00,28.38,28.4,28.37,28.4,13200.0,28.38,28.4,28.37,28.4,13200.0
2007-10-11 11:50:00,28.4,28.42,28.38,28.42,9700.0,28.4,28.42,28.38,28.42,9700.0
2007-10-11 11:55:00,28.42,28.45,28.41,28.42,24000.0,28.42,28.45,28.41,28.42,24000.0
2007-10-11 12:00:00,28.43,28.46,28.43,28.43,13500.0,28.43,28.46,28.43,28.43,13500.0
2007-10-11 12:05:00,28.42,28.47,28.42,28.46,12100.0,28.42,28.47,28.42,28.46,12100.0
2007-10-11 12:10:00,28.46,28.47,28.45,28.47,17300.0,28.46,28.47,28.45,28.47,17300.0
2007-10-11 12:15:00,28.46,28.48,28.45,28.47,14500.0,28.46,28.48,28.45,28.47,14500.0
2007-10-11 12:20:00,28.47,28.48,28.44,28.45,22900.0,28.47,28.48,28.44,28.45,22900.0
2007-10-11 12:25:00,28.46,28.48,28.45,28.48,8200.0,28.46,28.48,28.45,28.48,8200.0
2007-10-11 12:30:00,28.49,28.5,28.48,28.49,16100.0,28.49,28.5,28.48,28.49,16100.0
2007-10-11 12:35:00,28.5,28.5,28.47,28.49,8600.0,28.5,28.5,28.47,28.49,8600.0
2007-10-11 12:40:00,28.49,28.5,28.48,28.5,6700.0,28.49,28.5,28.48,28.5,6700.0
2007-10-11 12:45:00,28.49,28.52,28.49,28.51,49900.0,28.49,28.52,28.49,28.51,49900.0
2007-10-11 12:50:00,28.51,28.52,28.5,28.51,6300.0,28.51,28.52,28.5,28.51,6300.0
2007-10-11 12:55:00,28.51,28.53,28.5,28.53,20200.0,28.51,28.53,28.5,28.53,20200.0
2007-10-11 13:00:00,28.52,28.53,28.42,28.44,30400.0,28.52,28.53,28.42,28.44,30400.0
2007-10-11 13:05:00,28.43,28.44,28.43,28.44,4400.0,28.43,28.44,28.43,28.44,4400.0
2007-10-11 13:10:00,28.44,28.53,28.44,28.52,80000.0,28.44,28.53,28.44,28.52,80000.0
2007-10-11 13:15:00,28.53,28.53,28.45,28.45,7000.0,28.53,28.53,28.45,28.45,7000.0
2007-10-11 13:20:00,28.45,28.48,28.45,28.48,7000.0,28.45,28.48,28.45,28.48,7000.0
2007-10-11 13:25:00,28.47,28.49,28.47,28.48,6000.0,28.47,28.49,28.47,28.48,6000.0
2007-10-11 13:30:00,28.48,28.48,28.45,28.45,4800.0,28.48,28.48,28.45,28.45,4800.0
2007-10-11 13:35:00,28.46,28.48,28.44,28.44,18400.0,28.46,28.48,28.44,28.44,18400.0
2007-10-11 13:40:00,28.44,28.44,28.4,28.41,9900.0,28.44,28.44,28.4,28.41,9900.0
2007-10-11 13:45:00,28.42,28.44,28.42,28.43,7700.0,28.42,28.44,28.42,28.43,7700.0
2007-10-11 13:50:00,28.43,28.43,28.4,28.42,10500.0,28.43,28.43,28.4,28.42,10500.0
2007-10-11 13:55:00,28.41,28.43,28.4,28.41,11900.0,28.41,28.43,28.4,28.41,11900.0
2007-10-11 14:00:00,28.4,28.43,28.35,28.38,27400.0,28.4,28.43,28.35,28.38,27400.0
2007-10-11 14:05:00,28.39,28.41,28.35,28.37,17900.0,28.39,28.41,28.35,28.37,17900.0
2007-10-11 14:10:00,28.37,28.37,28.2,28.22,27000.0,28.37,28.37,28.2,28.22,27000.0
2007-10-11 14:15:00,28.24,28.24,28.12,28.14,23300.0,28.24,28.24,28.12,28.14,23300.0
2007-10-11 14:20:00,28.16,28.23,28.1,28.2,20000.0,28.16,28.23,28.1,28.2,20000.0
2007-10-11 14:25:00,28.19,28.19,27.91,28.03,36700.0,28.19,28.19,27.91,28.03,36700.0
2007-10-11 14:30:00,28.03,28.12,27.97,28.11,28300.0,28.03,28.12,27.97,28.11,28300.0
2007-10-11 14:35:00,28.11,28.17,28.06,28.1,18000.0,28.11,28.17,28.06,28.1,18000.0
2007-10-11 14:40:00,28.13,28.28,28.13,28.23,16800.0,28.13,28.28,28.13,28.23,16800.0
2007-10-11 14:45:00,28.25,28.29,28.2,28.26,16800.0,28.25,28.29,28.2,28.26,16800.0
2007-10-11 14:50:00,28.26,28.3,28.25,28.28,22900.0,28.26,28.3,28.25,28.28,22900.0
2007-10-11 14:55:00,28.28,28.34,28.26,28.3,24600.0,28.28,28.34,28.26,28.3,24600.0
2007-10-11 15:00:00,28.3,28.3,28.26,28.26,25400.0,28.3,28.3,28.26,28.26,25400.0
2007-10-11 15:05:00,28.25,28.31,28.25,28.31,51000.0,28.25,28.31,28.25,28.31,51000.0
2007-10-11 15:10:00,28.3,28.32,28.28,28.29,20100.0,28.3,28.32,28.28,28.29,20100.0
2007-10-11 15:15:00,28.29,28.34,28.27,28.27,21600.0,28.29,28.34,28.27,28.27,21600.0
2007-10-11 15:20:00,28.27,28.28,28.25,28.27,34800.0,28.27,28.28,28.25,28.27,34800.0
2007-10-11 15:25:00,28.26,28.31,28.25,28.29,34500.0,28.26,28.31,28.25,28.29,34500.0
2007-10-11 15:30:00,28.28,28.29,28.22,28.28,24000.0,28.28,28.29,28.22,28.28,24000.0
2007-10-11 15:35:00,28.27,28.28,28.17,28.28,37800.0,28.27,28.28,28.17,28.28,37800.0
2007-10-11 15:40:00,28.27,28.28,28.22,28.25,16800.0,28.27,28.28,28.22,28.25,16800.0
2007-10-11 15:45:00,28.25,28.26,28.2,28.25,44500.0,28.25,28.26,28.2,28.25,44500.0
2007-10-11 15:50:00,28.27,28.32,28.25,28.3,38400.0,28.27,28.32,28.25,28.3,38400.0
2007-10-11 15:55:00,28.31,28.35,28.28,28.35,59400.0,28.31,28.35,28.28,28.35,59400.0
2007-10-12 09:30:00,28.4,28.46,28.3,28.37,10800.0,28.4,28.46,28.3,28.37,10800.0
2007-10-12 09:35:00,28.42,28.42,28.3,28.3,3300.0,28.42,28.42,28.3,28.3,3300.0
2007-10-12 09:40:00,28.32,28.45,28.22,28.42,12900.0,28.32,28.45,28.22,28.42,12900.0
2007-10-12 09:45:00,28.42,28.49,28.38,28.49,12300.0,28.42,28.49,28.38,28.49,12300.0
2007-10-12 09:50:00,28.48,28.5,28.46,28.48,9000.0,28.48,28.5,28.46,28.48,9000.0
2007-10-12 09:55:00,28.5,28.8,28.49,28.7,68900.0,28.5,28.8,28.49,28.7,68900.0
2007-10-12 10:00:00,28.72,28.72,28.17,28.52,39700.0,28.72,28.72,28.17,28.52,39700.0
2007-10-12 10:05:00,28.53,28.6,28.43,28.56,8000.0,28.53,28.6,28.43,28.56,8000.0
2007-10-12 10:10:00,28.58,28.58,28.49,28.55,7600.0,28.58,28.58,28.49,28.55,7600.0
2007-10-12 10:15:00,28.55,28.56,28.52,28.54,11000.0,28.55,28.56,28.52,28.54,11000.0
2007-10-12 10:20:00,28.54,28.54,28.32,28.43,12700.0,28.54,28.54,28.32,28.43,12700.0
2007-10-12 10:25:00,28.42,28.47,28.4,28.45,4400.0,28.42,28.47,28.4,28.45,4400.0
2007-10-12 10:30:00,28.47,28.53,28.47,28.52,10000.0,28.47,28.53,28.47,28.52,10000.0
2007-10-12 10:35:00,28.5,28.55,28.42,28.48,18500.0,28.5,28.55,28.42,28.48,18500.0
2007-10-12 10:40:00,28.46,28.5,28.46,28.46,4700.0,28.46,28.5,28.46,28.46,4700.0
2007-10-12 10:45:00,28.49,28.5,28.44,28.47,11700.0,28.49,28.5,28.44,28.47,11700.0
2007-10-12 10:50:00,28.48,28.5,28.45,28.5,9400.0,28.48,28.5,28.45,28.5,9400.0
2007-10-12 10:55:00,28.49,28.54,28.49,28.53,9800.0,28.49,28.54,28.49,28.53,9800.0
2007-10-12 11:00:00,28.53,28.75,28.53,28.7,32800.0,28.53,28.75,28.53,28.7,32800.0
2007-10-12 11:05:00,28.69,28.72,28.63,28.65,5800.0,28.69,28.72,28.63,28.65,5800.0
2007-10-12 11:10:00,28.62,28.64,28.57,28.58,6900.0,28.62,28.64,28.57,28.58,6900.0
2007-10-12 11:15:00,28.57,28.69,28.54,28.65,9400.0,28.57,28.69,28.54,28.65,9400.0
2007-10-12 11:20:00,28.7,28.7,28.67,28.7,6100.0,28.7,28.7,28.67,28.7,6100.0
2007-10-12 11:25:00,28.7,28.73,28.69,28.72,35700.0,28.7,28.73,28.69,28.72,35700.0
2007-10-12 11:30:00,28.73,29.0,28.73,28.99,111800.0,28.73,29.0,28.73,28.99,111800.0
2007-10-12 11:35:00,28.99,29.0,28.81,28.88,25100.0,28.99,29.0,28.81,28.88,25100.0
2007-10-12 11:40:00,28.89,28.97,28.88,28.93,29600.0,28.89,28.97,28.88,28.93,29600.0
2007-10-12 11:45:00,28.93,29.02,28.93,28.99,76200.0,28.93,29.02,28.93,28.99,76200.0
2007-10-12 11:50:00,29.0,29.02,28.96,29.02,38000.0,29.0,29.02,28.96,29.02,38000.0
2007-10-12 11:55:00,29.03,29.05,29.0,29.03,17200.0,29.03,29.05,29.0,29.03,17200.0
2007-10-12 12:00:00,29.03,29.11,29.03,29.03,17500.0,29.03,29.11,29.03,29.03,17500.0
2007-10-12 12:05:00,29.03,29.06,29.0,29.0,12700.0,29.03,29.06,29.0,29.0,12700.0
2007-10-12 12:10:00,29.0,29.06,29.0,29.05,17000.0,29.0,29.06,29.0,29.05,17000.0
2007-10-12 12:15:00,29.06,29.07,29.0,29.01,24200.0,29.06,29.07,29.0,29.01,24200.0
2007-10-12 12:20:00,29.01,29.04,29.0,29.0,20700.0,29.01,29.04,29.0,29.0,20700.0
2007-10-12 12:25:00,29.01,29.01,29.0,29.0,14500.0,29.01,29.01,29.0,29.0,14500.0
2007-10-12 12:30:00,29.01,29.02,29.0,29.01,11500.0,29.01,29.02,29.0,29.01,11500.0
2007-10-12 12:35:00,29.02,29.02,29.0,29.01,15100.0,29.02,29.02,29.0,29.01,15100.0
2007-10-12 12:40:00,29.01,29.02,29.0,29.0,115000.0,29.01,29.02,29.0,29.0,115000.0
2007-10-12 12:45:00,29.0,29.03,29.0,29.0,18200.0,29.0,29.03,29.0,29.0,18200.0
2007-10-12 12:50:00,29.0,29.02,29.0,29.01,16400.0,29.0,29.02,29.0,29.01,16400.0
2007-10-12 12:55:00,29.02,29.02,29.0,29.01,18400.0,29.02,29.02,29.0,29.01,18400.0
2007-10-12 13:00:00,29.01,29.02,29.0,29.01,20200.0,29.01,29.02,29.0,29.01,20200.0
2007-10-12 13:05:00,29.01,29.02,28.98,29.01,31400.0,29.01,29.02,28.98,29.01,31400.0
2007-10-12 13:10:00,29.02,29.02,28.89,28.89,26600.0,29.02,29.02,28.89,28.89,26600.0
2007-10-12 13:15:00,28.89,28.89,28.81,28.83,12900.0,28.89,28.89,28.81,28.83,12900.0
2007-10-12 13:20:00,28.83,28.9,28.78,28.86,15600.0,28.83,28.9,28.78,28.86,15600.0
2007-10-12 13:25:00,28.87,28.87,28.8,28.8,4900.0,28.87,28.87,28.8,28.8,4900.0
2007-10-12 13:30:00,28.81,28.85,28.81,28.83,5000.0,28.81,28.85,28.81,28.83,5000.0
2007-10-12 13:35:00,28.83,28.95,28.83,28.92,12400.0,28.83,28.95,28.83,28.92,12400.0
2007-10-12 13:40:00,28.92,28.92,28.87,28.87,6900.0,28.92,28.92,28.87,28.87,6900.0
2007-10-12 13:45:00,28.88,28.91,28.8,28.81,12100.0,28.88,28.91,28.8,28.81,12100.0
2007-10-12 13:50:00,28.81,28.81,28.69,28.69,27600.0,28.81,28.81,28.69,28.69,27600.0
2007-10-12 13:55:00,28.69,28.78,28.69,28.73,13900.0,28.69,28.78,28.69,28.73,13900.0
2007-10-12 14:00:00,28.73,28.82,28.71,28.81,17900.0,28.73,28.82,28.71,28.81,17900.0
2007-10-12 14:05:00,28.83,28.84,28.8,28.83,19200.0,28.83,28.84,28.8,28.83,19200.0
2007-10-12 14:10:00,28.83,28.83,28.77,28.78,41600.0,28.83,28.83,28.77,28.78,41600.0
2007-10-12 14:15:00,28.79,28.81,28.74,28.8,23600.0,28.79,28.81,28.74,28.8,23600.0
2007-10-12 14:20:00,28.8,28.81,28.76,28.8,14600.0,28.8,28.81,28.76,28.8,14600.0
2007-10-12 14:25:00,28.8,28.82,28.77,28.78,28600.0,28.8,28.82,28.77,28.78,28600.0
2007-10-12 14:30:00,28.79,28.82,28.78,28.79,30300.0,28.79,28.82,28.78,28.79,30300.0
2007-10-12 14:35:00,28.8,28.8,28.77,28.8,10400.0,28.8,28.8,28.77,28.8,10400.0
2007-10-12 14:40:00,28.8,28.8,28.77,28.78,8600.0,28.8,28.8,28.77,28.78,8600.0
2007-10-12 14:45:00,28.79,28.8,28.7,28.74,29500.0,28.79,28.8,28.7,28.74,29500.0
2007-10-12 14:50:00,28.74,28.75,28.67,28.7,17900.0,28.74,28.75,28.67,28.7,17900.0
2007-10-12 14:55:00,28.7,28.71,28.65,28.67,16300.0,28.7,28.71,28.65,28.67,16300.0
2007-10-12 15:00:00,28.69,28.71,28.62,28.67,26600.0,28.69,28.71,28.62,28.67,26600.0
2007-10-12 15:05:00,28.67,28.71,28.64,28.69,13500.0,28.67,28.71,28.64,28.69,13500.0
2007-10-12 15:10:00,28.72,28.72,28.69,28.7,12500.0,28.72,28.72,28.69,28.7,12500.0
2007-10-12 15:15:00,28.7,28.73,28.63,28.68,34900.0,28.7,28.73,28.63,28.68,34900.0
2007-10-12 15:20:00,28.68,28.74,28.64,28.69,14800.0,28.68,28.74,28.64,28.69,14800.0
2007-10-12 15:25:00,28.69,28.72,28.66,28.66,11300.0,28.69,28.72,28.66,28.66,11300.0
2007-10-12 15:30:00,28.67,28.73,28.67,28.69,20700.0,28.67,28.73,28.67,28.69,20700.0
2007-10-12 15:35:00,28.7,28.71,28.65,28.7,20600.0,28.7,28.71,28.65,28.7,20600.0
2007-10-12 15:40:00,28.7,28.78,28.67,28.67,42600.0,28.7,28.78,28.67,28.67,42600.0
2007-10-12 15:45:00,28.68,28.71,28.61,28.61,36100.0,28.68,28.71,28.61,28.61,36100.0
2007-10-12 15:50:00,28.63,28.69,28.6,28.67,37500.0,28.63,28.69,28.6,28.67,37500.0
2007-10-12 15:55:00,28.69,28.74,28.54,28.6,96100.0,28.69,28.74,28.54,28.6,96100.0
2007-10-15 09:30:00,28.55,28.68,28.55,28.62,25000.0,28.55,28.68,28.55,28.62,25000.0
2007-10-15 09:35:00,28.63,28.65,28.6,28.65,4500.0,28.63,28.65,28.6,28.65,4500.0
2007-10-15 09:40:00,28.66,28.66,28.39,28.39,5000.0,28.66,28.66,28.39,28.39,5000.0
2007-10-15 09:45:00,28.39,28.52,28.22,28.5,22500.0,28.39,28.52,28.22,28.5,22500.0
2007-10-15 09:50:00,28.5,28.67,28.49,28.67,34300.0,28.5,28.67,28.49,28.67,34300.0
2007-10-15 09:55:00,28.66,28.67,28.6,28.62,16200.0,28.66,28.67,28.6,28.62,16200.0
2007-10-15 10:00:00,28.6,28.64,28.6,28.62,7400.0,28.6,28.64,28.6,28.62,7400.0
2007-10-15 10:05:00,28.63,28.63,28.59,28.63,6400.0,28.63,28.63,28.59,28.63,6400.0
2007-10-15 10:10:00,28.62,28.62,28.6,28.61,6200.0,28.62,28.62,28.6,28.61,6200.0
2007-10-15 10:15:00,28.6,28.61,28.59,28.59,7700.0,28.6,28.61,28.59,28.59,7700.0
2007-10-15 10:20:00,28.6,28.62,28.6,28.61,4700.0,28.6,28.62,28.6,28.61,4700.0
2007-10-15 10:25:00,28.6,28.62,28.6,28.6,12300.0,28.6,28.62,28.6,28.6,12300.0
2007-10-15 10:30:00,28.6,28.61,28.58,28.58,10600.0,28.6,28.61,28.58,28.58,10600.0
2007-10-15 10:35:00,28.58,28.6,28.58,28.59,69900.0,28.58,28.6,28.58,28.59,69900.0
2007-10-15 10:40:00,28.59,28.61,28.58,28.6,12200.0,28.59,28.61,28.58,28.6,12200.0
2007-10-15 10:45:00,28.6,28.62,28.59,28.6,14100.0,28.6,28.62,28.59,28.6,14100.0
2007-10-15 10:50:00,28.61,28.61,28.59,28.6,6300.0,28.61,28.61,28.59,28.6,6300.0
2007-10-15 10:55:00,28.6,28.6,28.57,28.57,9000.0,28.6,28.6,28.57,28.57,9000.0
2007-10-15 11:00:00,28.57,28.59,28.57,28.59,8600.0,28.57,28.59,28.57,28.59,8600.0
2007-10-15 11:05:00,28.59,28.6,28.57,28.57,7300.0,28.59,28.6,28.57,28.57,7300.0
2007-10-15 11:10:00,28.58,28.6,28.57,28.59,10400.0,28.58,28.6,28.57,28.59,10400.0
2007-10-15 11:15:00,28.58,28.59,28.55,28.55,13500.0,28.58,28.59,28.55,28.55,13500.0
2007-10-15 11:20:00,28.55,28.56,28.42,28.45,9400.0,28.55,28.56,28.42,28.45,9400.0
2007-10-15 11:25:00,28.45,28.45,28.41,28.41,12900.0,28.45,28.45,28.41,28.41,12900.0
2007-10-15 11:30:00,28.41,28.41,28.36,28.36,13800.0,28.41,28.41,28.36,28.36,13800.0
2007-10-15 11:35:00,28.37,28.41,28.36,28.4,9900.0,28.37,28.41,28.36,28.4,9900.0
2007-10-15 11:40:00,28.4,28.4,28.35,28.37,10100.0,28.4,28.4,28.35,28.37,10100.0
2007-10-15 11:45:00,28.37,28.38,28.36,28.37,6900.0,28.37,28.38,28.36,28.37,6900.0
2007-10-15 11:50:00,28.36,28.37,28.35,28.36,4100.0,28.36,28.37,28.35,28.36,4100.0
2007-10-15 11:55:00,28.37,28.44,28.37,28.44,3800.0,28.37,28.44,28.37,28.44,3800.0
2007-10-15 12:00:00,28.45,28.45,28.43,28.44,5700.0,28.45,28.45,28.43,28.44,5700.0
2007-10-15 12:05:00,28.45,28.49,28.45,28.49,4600.0,28.45,28.49,28.45,28.49,4600.0
2007-10-15 12:10:00,28.49,28.51,28.48,28.49,6300.0,28.49,28.51,28.48,28.49,6300.0
2007-10-15 12:15:00,28.48,28.48,28.47,28.47,3400.0,28.48,28.48,28.47,28.47,3400.0
2007-10-15 12:20:00,28.47,28.48,28.46,28.46,6100.0,28.47,28.48,28.46,28.46,6100.0
2007-10-15 12:25:00,28.47,28.47,28.45,28.45,7200.0,28.47,28.47,28.45,28.45,7200.0
2007-10-15 12:30:00,28.45,28.48,28.45,28.46,3000.0,28.45,28.48,28.45,28.46,3000.0
2007-10-15 12:35:00,28.47,28.47,28.47,28.47,200.0,28.47,28.47,28.47,28.47,200.0
2007-10-15 12:40:00,28.47,28.49,28.43,28.43,9700.0,28.47,28.49,28.43,28.43,9700.0
2007-10-15 12:45:00,28.43,28.43,28.39,28.39,9800.0,28.43,28.43,28.39,28.39,9800.0
2007-10-15 12:50:00,28.39,28.42,28.39,28.41,4100.0,28.39,28.42,28.39,28.41,4100.0
2007-10-15 12:55:00,28.41,28.46,28.41,28.45,6300.0,28.41,28.46,28.41,28.45,6300.0
2007-10-15 13:00:00,28.45,28.45,28.42,28.42,12000.0,28.45,28.45,28.42,28.42,12000.0
2007-10-15 13:05:00,28.42,28.44,28.42,28.43,2300.0,28.42,28.44,28.42,28.43,2300.0
2007-10-15 13:10:00,28.43,28.43,28.41,28.41,10200.0,28.43,28.43,28.41,28.41,10200.0
2007-10-15 13:15:00,28.41,28.48,28.41,28.47,13700.0,28.41,28.48,28.41,28.47,13700.0
2007-10-15 13:20:00,28.47,28.49,28.47,28.47,11100.0,28.47,28.49,28.47,28.47,11100.0
2007-10-15 13:25:00,28.48,28.5,28.47,28.49,3300.0,28.48,28.5,28.47,28.49,3300.0
2007-10-15 13:30:00,28.49,28.5,28.48,28.49,2500.0,28.49,28.5,28.48,28.49,2500.0
2007-10-15 13:35:00,28.48,28.49,28.45,28.48,8200.0,28.48,28.49,28.45,28.48,8200.0
2007-10-15 13:40:00,28.47,28.47,28.45,28.45,4100.0,28.47,28.47,28.45,28.45,4100.0
2007-10-15 13:45:00,28.45,28.45,28.44,28.44,4500.0,28.45,28.45,28.44,28.44,4500.0
2007-10-15 13:50:00,28.44,28.47,28.44,28.46,5000.0,28.44,28.47,28.44,28.46,5000.0
2007-10-15 13:55:00,28.46,28.53,28.46,28.53,4300.0,28.46,28.53,28.46,28.53,4300.0
2007-10-15 14:00:00,28.53,28.53,28.49,28.49,6000.0,28.53,28.53,28.49,28.49,6000.0
2007-10-15 14:05:00,28.49,28.5,28.43,28.43,10300.0,28.49,28.5,28.43,28.43,10300.0
2007-10-15 14:10:00,28.42,28.45,28.4,28.44,8400.0,28.42,28.45,28.4,28.44,8400.0
2007-10-15 14:15:00,28.44,28.48,28.43,28.46,3200.0,28.44,28.48,28.43,28.46,3200.0
2007-10-15 14:20:00,28.45,28.46,28.4,28.41,12300.0,28.45,28.46,28.4,28.41,12300.0
2007-10-15 14:25:00,28.4,28.5,28.4,28.49,17800.0,28.4,28.5,28.4,28.49,17800.0
2007-10-15 14:30:00,28.49,28.5,28.42,28.47,11200.0,28.49,28.5,28.42,28.47,11200.0
2007-10-15 14:35:00,28.46,28.48,28.45,28.47,4500.0,28.46,28.48,28.45,28.47,4500.0
2007-10-15 14:40:00,28.46,28.47,28.45,28.47,2600.0,28.46,28.47,28.45,28.47,2600.0
2007-10-15 14:45:00,28.48,28.49,28.46,28.46,4300.0,28.48,28.49,28.46,28.46,4300.0
2007-10-15 14:50:00,28.46,28.46,28.43,28.44,13700.0,28.46,28.46,28.43,28.44,13700.0
2007-10-15 14:55:00,28.45,28.45,28.42,28.44,7300.0,28.45,28.45,28.42,28.44,7300.0
2007-10-15 15:00:00,28.43,28.57,28.43,28.53,15200.0,28.43,28.57,28.43,28.53,15200.0
2007-10-15 15:05:00,28.53,28.54,28.52,28.52,3000.0,28.53,28.54,28.52,28.52,3000.0
2007-10-15 15:10:00,28.53,28.53,28.51,28.52,6100.0,28.53,28.53,28.51,28.52,6100.0
2007-10-15 15:15:00,28.51,28.54,28.5,28.52,13800.0,28.51,28.54,28.5,28.52,13800.0
2007-10-15 15:20:00,28.52,28.52,28.44,28.44,9000.0,28.52,28.52,28.44,28.44,9000.0
2007-10-15 15:25:00,28.44,28.46,28.43,28.46,8400.0,28.44,28.46,28.43,28.46,8400.0
2007-10-15 15:30:00,28.47,28.48,28.42,28.43,12800.0,28.47,28.48,28.42,28.43,12800.0
2007-10-15 15:35:00,28.42,28.44,28.41,28.43,16000.0,28.42,28.44,28.41,28.43,16000.0
2007-10-15 15:40:00,28.42,28.48,28.42,28.48,13200.0,28.42,28.48,28.42,28.48,13200.0
2007-10-15 15:45:00,28.48,28.49,28.47,28.48,13500.0,28.48,28.49,28.47,28.48,13500.0
2007-10-15 15:50:00,28.48,28.48,28.45,28.47,8900.0,28.48,28.48,28.45,28.47,8900.0
2007-10-15 15:55:00,28.48,28.49,28.46,28.48,34800.0,28.48,28.49,28.46,28.48,34800.0
2007-10-16 09:30:00,28.47,28.52,28.28,28.28,15000.0,28.47,28.52,28.28,28.28,15000.0
2007-10-16 09:35:00,28.34,28.37,28.31,28.37,4800.0,28.34,28.37,28.31,28.37,4800.0
2007-10-16 09:40:00,28.36,28.38,28.27,28.31,3500.0,28.36,28.38,28.27,28.31,3500.0
2007-10-16 09:45:00,28.31,28.37,28.28,28.28,10300.0,28.31,28.37,28.28,28.28,10300.0
2007-10-16 09:50:00,28.29,28.3,28.21,28.21,7800.0,28.29,28.3,28.21,28.21,7800.0
2007-10-16 09:55:00,28.21,28.25,28.2,28.22,9900.0,28.21,28.25,28.2,28.22,9900.0
2007-10-16 10:00:00,28.2,28.24,28.12,28.2,29300.0,28.2,28.24,28.12,28.2,29300.0
2007-10-16 10:05:00,28.2,28.26,28.19,28.21,14200.0,28.2,28.26,28.19,28.21,14200.0
2007-10-16 10:10:00,28.24,28.24,28.17,28.17,18200.0,28.24,28.24,28.17,28.17,18200.0
2007-10-16 10:15:00,28.17,28.23,28.13,28.21,29600.0,28.17,28.23,28.13,28.21,29600.0
2007-10-16 10:20:00,28.2,28.24,28.17,28.22,17000.0,28.2,28.24,28.17,28.22,17000.0
2007-10-16 10:25:00,28.23,28.24,28.21,28.23,20200.0,28.23,28.24,28.21,28.23,20200.0
2007-10-16 10:30:00,28.22,28.3,28.22,28.3,22900.0,28.22,28.3,28.22,28.3,22900.0
2007-10-16 10:35:00,28.3,28.34,28.27,28.28,25800.0,28.3,28.34,28.27,28.28,25800.0
2007-10-16 10:40:00,28.3,28.36,28.3,28.3,9700.0,28.3,28.36,28.3,28.3,9700.0
2007-10-16 10:45:00,28.32,28.39,28.31,28.39,7100.0,28.32,28.39,28.31,28.39,7100.0
2007-10-16 10:50:00,28.39,28.4,28.36,28.36,7800.0,28.39,28.4,28.36,28.36,7800.0
2007-10-16 10:55:00,28.38,28.45,28.38,28.44,6800.0,28.38,28.45,28.38,28.44,6800.0
2007-10-16 11:00:00,28.44,28.46,28.41,28.46,9000.0,28.44,28.46,28.41,28.46,9000.0
2007-10-16 11:05:00,28.43,28.43,28.4,28.4,2200.0,28.43,28.43,28.4,28.4,2200.0
2007-10-16 11:10:00,28.4,28.4,28.35,28.37,7600.0,28.4,28.4,28.35,28.37,7600.0
2007-10-16 11:15:00,28.37,28.41,28.36,28.4,9300.0,28.37,28.41,28.36,28.4,9300.0
2007-10-16 11:20:00,28.41,28.44,28.4,28.43,6900.0,28.41,28.44,28.4,28.43,6900.0
2007-10-16 11:25:00,28.43,28.46,28.42,28.46,6800.0,28.43,28.46,28.42,28.46,6800.0
2007-10-16 11:30:00,28.46,28.48,28.44,28.47,4200.0,28.46,28.48,28.44,28.47,4200.0
2007-10-16 11:35:00,28.46,28.49,28.45,28.49,5500.0,28.46,28.49,28.45,28.49,5500.0
2007-10-16 11:40:00,28.49,28.5,28.45,28.45,4000.0,28.49,28.5,28.45,28.45,4000.0
2007-10-16 11:45:00,28.45,28.45,28.43,28.43,8100.0,28.45,28.45,28.43,28.43,8100.0
2007-10-16 11:50:00,28.42,28.44,28.42,28.43,4300.0,28.42,28.44,28.42,28.43,4300.0
2007-10-16 11:55:00,28.43,28.43,28.35,28.36,6700.0,28.43,28.43,28.35,28.36,6700.0
2007-10-16 12:00:00,28.34,28.36,28.32,28.34,5900.0,28.34,28.36,28.32,28.34,5900.0
2007-10-16 12:05:00,28.35,28.36,28.33,28.34,3200.0,28.35,28.36,28.33,28.34,3200.0
2007-10-16 12:10:00,28.34,28.34,28.29,28.33,5200.0,28.34,28.34,28.29,28.33,5200.0
2007-10-16 12:15:00,28.31,28.33,28.31,28.33,1500.0,28.31,28.33,28.31,28.33,1500.0
2007-10-16 12:20:00,28.33,28.33,28.3,28.32,3300.0,28.33,28.33,28.3,28.32,3300.0
2007-10-16 12:25:00,28.32,28.37,28.3,28.37,10000.0,28.32,28.37,28.3,28.37,10000.0
2007-10-16 12:30:00,28.36,28.36,28.3,28.3,4800.0,28.36,28.36,28.3,28.3,4800.0
2007-10-16 12:35:00,28.32,28.32,28.29,28.31,4700.0,28.32,28.32,28.29,28.31,4700.0
2007-10-16 12:40:00,28.31,28.34,28.31,28.32,3200.0,28.31,28.34,28.31,28.32,3200.0
2007-10-16 12:45:00,28.32,28.36,28.3,28.31,2000.0,28.32,28.36,28.3,28.31,2000.0
2007-10-16 12:50:00,28.35,28.35,28.32,28.33,700.0,28.35,28.35,28.32,28.33,700.0
2007-10-16 12:55:00,28.33,28.33,28.3,28.3,2000.0,28.33,28.33,28.3,28.3,2000.0
2007-10-16 13:00:00,28.31,28.31,28.26,28.3,45900.0,28.31,28.31,28.26,28.3,45900.0
2007-10-16 13:05:00,28.3,28.33,28.29,28.33,14300.0,28.3,28.33,28.29,28.33,14300.0
2007-10-16 13:10:00,28.31,28.33,28.3,28.3,8600.0,28.31,28.33,28.3,28.3,8600.0
2007-10-16 13:15:00,28.3,28.33,28.29,28.33,7500.0,28.3,28.33,28.29,28.33,7500.0
2007-10-16 13:20:00,28.3,28.33,28.3,28.33,14700.0,28.3,28.33,28.3,28.33,14700.0
2007-10-16 13:25:00,28.32,28.33,28.32,28.33,7400.0,28.32,28.33,28.32,28.33,7400.0
2007-10-16 13:30:00,28.33,28.33,28.29,28.31,9700.0,28.33,28.33,28.29,28.31,9700.0
2007-10-16 13:35:00,28.31,28.33,28.31,28.33,10900.0,28.31,28.33,28.31,28.33,10900.0
2007-10-16 13:40:00,28.32,28.33,28.3,28.33,9200.0,28.32,28.33,28.3,28.33,9200.0
2007-10-16 13:45:00,28.33,28.35,28.3,28.3,11700.0,28.33,28.35,28.3,28.3,11700.0
2007-10-16 13:50:00,28.29,28.33,28.28,28.32,4100.0,28.29,28.33,28.28,28.32,4100.0
2007-10-16 13:55:00,28.33,28.33,28.29,28.3,2400.0,28.33,28.33,28.29,28.3,2400.0
2007-10-16 14:00:00,28.31,28.34,28.28,28.34,8600.0,28.31,28.34,28.28,28.34,8600.0
2007-10-16 14:05:00,28.32,28.36,28.31,28.32,9200.0,28.32,28.36,28.31,28.32,9200.0
2007-10-16 14:10:00,28.31,28.35,28.29,28.33,11800.0,28.31,28.35,28.29,28.33,11800.0
2007-10-16 14:15:00,28.32,28.32,28.28,28.3,3600.0,28.32,28.32,28.28,28.3,3600.0
2007-10-16 14:20:00,28.28,28.32,28.28,28.32,16100.0,28.28,28.32,28.28,28.32,16100.0
2007-10-16 14:25:00,28.31,28.33,28.3,28.3,2600.0,28.31,28.33,28.3,28.3,2600.0
2007-10-16 14:30:00,28.32,28.32,28.26,28.28,63400.0,28.32,28.32,28.26,28.28,63400.0
2007-10-16 14:35:00,28.28,28.38,28.28,28.36,31200.0,28.28,28.38,28.28,28.36,31200.0
2007-10-16 14:40:00,28.35,28.35,28.32,28.32,5600.0,28.35,28.35,28.32,28.32,5600.0
2007-10-16 14:45:00,28.33,28.36,28.3,28.35,8800.0,28.33,28.36,28.3,28.35,8800.0
2007-10-16 14:50:00,28.35,28.35,28.3,28.3,4300.0,28.35,28.35,28.3,28.3,4300.0
2007-10-16 14:55:00,28.31,28.33,28.29,28.3,7600.0,28.31,28.33,28.29,28.3,7600.0
2007-10-16 15:00:00,28.31,28.33,28.31,28.32,3900.0,28.31,28.33,28.31,28.32,3900.0
2007-10-16 15:05:00,28.3,28.32,28.26,28.3,23800.0,28.3,28.32,28.26,28.3,23800.0
2007-10-16 15:10:00,28.3,28.32,28.29,28.32,6000.0,28.3,28.32,28.29,28.32,6000.0
2007-10-16 15:15:00,28.32,28.34,28.3,28.34,16300.0,28.32,28.34,28.3,28.34,16300.0
2007-10-16 15:20:00,28.32,28.34,28.32,28.34,7500.0,28.32,28.34,28.32,28.34,7500.0
2007-10-16 15:25:00,28.34,28.34,28.31,28.33,7900.0,28.34,28.34,28.31,28.33,7900.0
2007-10-16 15:30:00,28.31,28.32,28.28,28.32,20800.0,28.31,28.32,28.28,28.32,20800.0
2007-10-16 15:35:00,28.31,28.33,28.3,28.32,12300.0,28.31,28.33,28.3,28.32,12300.0
2007-10-16 15:40:00,28.32,28.33,28.3,28.33,17700.0,28.32,28.33,28.3,28.33,17700.0
2007-10-16 15:45:00,28.32,28.33,28.3,28.3,10900.0,28.32,28.33,28.3,28.3,10900.0
2007-10-16 15:50:00,28.3,28.32,28.3,28.3,21100.0,28.3,28.32,28.3,28.3,21100.0
2007-10-16 15:55:00,28.31,28.37,28.29,28.3,80900.0,28.31,28.37,28.29,28.3,80900.0
2007-10-17 09:30:00,28.38,28.4,28.15,28.34,51200.0,28.38,28.4,28.15,28.34,51200.0
2007-10-17 09:35:00,28.36,28.39,28.24,28.28,9900.0,28.36,28.39,28.24,28.28,9900.0
2007-10-17 09:40:00,28.28,28.38,28.25,28.35,11200.0,28.28,28.38,28.25,28.35,11200.0
2007-10-17 09:45:00,28.35,28.37,28.32,28.37,3700.0,28.35,28.37,28.32,28.37,3700.0
2007-10-17 09:50:00,28.36,28.43,28.35,28.36,3700.0,28.36,28.43,28.35,28.36,3700.0
2007-10-17 09:55:00,28.38,28.45,28.37,28.38,3200.0,28.38,28.45,28.37,28.38,3200.0
2007-10-17 10:00:00,28.41,28.47,28.39,28.47,1600.0,28.41,28.47,28.39,28.47,1600.0
2007-10-17 10:05:00,28.43,28.52,28.42,28.5,6600.0,28.43,28.52,28.42,28.5,6600.0
2007-10-17 10:10:00,28.53,28.53,28.45,28.45,4100.0,28.53,28.53,28.45,28.45,4100.0
2007-10-17 10:15:00,28.45,28.48,28.44,28.46,6400.0,28.45,28.48,28.44,28.46,6400.0
2007-10-17 10:20:00,28.45,28.48,28.45,28.48,3300.0,28.45,28.48,28.45,28.48,3300.0
2007-10-17 10:25:00,28.47,28.48,28.43,28.43,6700.0,28.47,28.48,28.43,28.43,6700.0
2007-10-17 10:30:00,28.43,28.45,28.43,28.45,10400.0,28.43,28.45,28.43,28.45,10400.0
2007-10-17 10:35:00,28.43,28.44,28.33,28.36,11300.0,28.43,28.44,28.33,28.36,11300.0
2007-10-17 10:40:00,28.35,28.38,28.33,28.38,6700.0,28.35,28.38,28.33,28.38,6700.0
2007-10-17 10:45:00,28.37,28.42,28.37,28.42,6100.0,28.37,28.42,28.37,28.42,6100.0
2007-10-17 10:50:00,28.42,28.44,28.36,28.36,11000.0,28.42,28.44,28.36,28.36,11000.0
2007-10-17 10:55:00,28.36,28.42,28.35,28.42,10200.0,28.36,28.42,28.35,28.42,10200.0
2007-10-17 11:00:00,28.41,28.45,28.4,28.43,3600.0,28.41,28.45,28.4,28.43,3600.0
2007-10-17 11:05:00,28.44,28.45,28.38,28.4,7300.0,28.44,28.45,28.38,28.4,7300.0
2007-10-17 11:10:00,28.4,28.43,28.38,28.4,7500.0,28.4,28.43,28.38,28.4,7500.0
2007-10-17 11:15:00,28.41,28.43,28.4,28.41,2200.0,28.41,28.43,28.4,28.41,2200.0
2007-10-17 11:20:00,28.4,28.42,28.36,28.37,4900.0,28.4,28.42,28.36,28.37,4900.0
2007-10-17 11:25:00,28.39,28.41,28.38,28.41,5100.0,28.39,28.41,28.38,28.41,5100.0
2007-10-17 11:30:00,28.41,28.45,28.41,28.45,6000.0,28.41,28.45,28.41,28.45,6000.0
2007-10-17 11:35:00,28.45,28.48,28.45,28.47,3000.0,28.45,28.48,28.45,28.47,3000.0
2007-10-17 11:40:00,28.46,28.53,28.46,28.53,9900.0,28.46,28.53,28.46,28.53,9900.0
2007-10-17 11:45:00,28.54,28.54,28.5,28.5,2200.0,28.54,28.54,28.5,28.5,2200.0
2007-10-17 11:50:00,28.51,28.61,28.51,28.57,7600.0,28.51,28.61,28.51,28.57,7600.0
2007-10-17 11:55:00,28.61,28.61,28.52,28.52,7300.0,28.61,28.61,28.52,28.52,7300.0
2007-10-17 12:00:00,28.54,28.54,28.47,28.47,11800.0,28.54,28.54,28.47,28.47,11800.0
2007-10-17 12:05:00,28.47,28.5,28.45,28.5,7200.0,28.47,28.5,28.45,28.5,7200.0
2007-10-17 12:10:00,28.5,28.5,28.44,28.47,8200.0,28.5,28.5,28.44,28.47,8200.0
2007-10-17 12:15:00,28.48,28.5,28.47,28.48,4000.0,28.48,28.5,28.47,28.48,4000.0
2007-10-17 12:20:00,28.47,28.48,28.47,28.47,1700.0,28.47,28.48,28.47,28.47,1700.0
2007-10-17 12:25:00,28.46,28.48,28.42,28.44,8100.0,28.46,28.48,28.42,28.44,8100.0
2007-10-17 12:30:00,28.43,28.45,28.41,28.41,5700.0,28.43,28.45,28.41,28.41,5700.0
2007-10-17 12:35:00,28.41,28.45,28.41,28.45,11800.0,28.41,28.45,28.41,28.45,11800.0
2007-10-17 12:40:00,28.47,28.49,28.44,28.46,4100.0,28.47,28.49,28.44,28.46,4100.0
2007-10-17 12:45:00,28.47,28.53,28.47,28.51,11900.0,28.47,28.53,28.47,28.51,11900.0
2007-10-17 12:50:00,28.51,28.52,28.5,28.5,5800.0,28.51,28.52,28.5,28.5,5800.0
2007-10-17 12:55:00,28.48,28.49,28.43,28.43,8800.0,28.48,28.49,28.43,28.43,8800.0
2007-10-17 13:00:00,28.43,28.44,28.39,28.43,7400.0,28.43,28.44,28.39,28.43,7400.0
2007-10-17 13:05:00,28.42,28.43,28.4,28.43,26900.0,28.42,28.43,28.4,28.43,26900.0
2007-10-17 13:10:00,28.43,28.44,28.4,28.42,9400.0,28.43,28.44,28.4,28.42,9400.0
2007-10-17 13:15:00,28.44,28.49,28.43,28.45,6000.0,28.44,28.49,28.43,28.45,6000.0
2007-10-17 13:20:00,28.46,28.54,28.45,28.51,19200.0,28.46,28.54,28.45,28.51,19200.0
2007-10-17 13:25:00,28.52,28.53,28.49,28.49,11500.0,28.52,28.53,28.49,28.49,11500.0
2007-10-17 13:30:00,28.49,28.5,28.47,28.48,6300.0,28.49,28.5,28.47,28.48,6300.0
2007-10-17 13:35:00,28.5,28.52,28.48,28.51,9800.0,28.5,28.52,28.48,28.51,9800.0
2007-10-17 13:40:00,28.51,28.51,28.48,28.51,7900.0,28.51,28.51,28.48,28.51,7900.0
2007-10-17 13:45:00,28.5,28.51,28.46,28.5,7800.0,28.5,28.51,28.46,28.5,7800.0
2007-10-17 13:50:00,28.48,28.51,28.39,28.39,15600.0,28.48,28.51,28.39,28.39,15600.0
2007-10-17 13:55:00,28.4,28.45,28.37,28.41,15500.0,28.4,28.45,28.37,28.41,15500.0
2007-10-17 14:00:00,28.4,28.46,28.39,28.46,11500.0,28.4,28.46,28.39,28.46,11500.0
2007-10-17 14:05:00,28.45,28.5,28.43,28.5,14900.0,28.45,28.5,28.43,28.5,14900.0
2007-10-17 14:10:00,28.52,28.52,28.47,28.51,12200.0,28.52,28.52,28.47,28.51,12200.0
2007-10-17 14:15:00,28.5,28.5,28.46,28.49,7500.0,28.5,28.5,28.46,28.49,7500.0
2007-10-17 14:20:00,28.48,28.48,28.44,28.44,10800.0,28.48,28.48,28.44,28.44,10800.0
2007-10-17 14:25:00,28.43,28.51,28.43,28.49,9300.0,28.43,28.51,28.43,28.49,9300.0
2007-10-17 14:30:00,28.49,28.49,28.43,28.45,7200.0,28.49,28.49,28.43,28.45,7200.0
2007-10-17 14:35:00,28.43,28.49,28.43,28.48,12100.0,28.43,28.49,28.43,28.48,12100.0
2007-10-17 14:40:00,28.47,28.5,28.46,28.5,7200.0,28.47,28.5,28.46,28.5,7200.0
2007-10-17 14:45:00,28.49,28.5,28.48,28.49,8800.0,28.49,28.5,28.48,28.49,8800.0
2007-10-17 14:50:00,28.5,28.5,28.46,28.47,5900.0,28.5,28.5,28.46,28.47,5900.0
2007-10-17 14:55:00,28.48,28.51,28.45,28.51,6000.0,28.48,28.51,28.45,28.51,6000.0
2007-10-17 15:00:00,28.52,28.54,28.5,28.51,7400.0,28.52,28.54,28.5,28.51,7400.0
2007-10-17 15:05:00,28.5,28.53,28.5,28.52,9100.0,28.5,28.53,28.5,28.52,9100.0
2007-10-17 15:10:00,28.52,28.54,28.5,28.53,4900.0,28.52,28.54,28.5,28.53,4900.0
2007-10-17 15:15:00,28.54,28.56,28.52,28.53,7600.0,28.54,28.56,28.52,28.53,7600.0
2007-10-17 15:20:00,28.52,28.54,28.52,28.53,4500.0,28.52,28.54,28.52,28.53,4500.0
2007-10-17 15:25:00,28.54,28.54,28.52,28.53,4400.0,28.54,28.54,28.52,28.53,4400.0
2007-10-17 15:30:00,28.52,28.53,28.51,28.52,5800.0,28.52,28.53,28.51,28.52,5800.0
2007-10-17 15:35:00,28.52,28.53,28.5,28.52,9700.0,28.52,28.53,28.5,28.52,9700.0
2007-10-17 15:40:00,28.51,28.58,28.51,28.58,5400.0,28.51,28.58,28.51,28.58,5400.0
2007-10-17 15:45:00,28.58,28.64,28.56,28.62,5800.0,28.58,28.64,28.56,28.62,5800.0
2007-10-17 15:50:00,28.63,28.63,28.57,28.58,5900.0,28.63,28.63,28.57,28.58,5900.0
2007-10-17 15:55:00,28.58,28.69,28.57,28.64,32100.0,28.58,28.69,28.57,28.64,32100.0
2007-10-18 09:30:00,28.5,28.55,28.42,28.52,12200.0,28.5,28.55,28.42,28.52,12200.0
2007-10-18 09:35:00,28.54,28.6,28.52,28.6,3300.0,28.54,28.6,28.52,28.6,3300.0
2007-10-18 09:40:00,28.6,28.63,28.58,28.61,8600.0,28.6,28.63,28.58,28.61,8600.0
2007-10-18 09:45:00,28.6,28.62,28.58,28.6,2700.0,28.6,28.62,28.58,28.6,2700.0
2007-10-18 09:50:00,28.63,28.64,28.47,28.5,9600.0,28.63,28.64,28.47,28.5,9600.0
2007-10-18 09:55:00,28.47,28.56,28.47,28.55,3700.0,28.47,28.56,28.47,28.55,3700.0
2007-10-18 10:00:00,28.55,28.57,28.53,28.53,2500.0,28.55,28.57,28.53,28.53,2500.0
2007-10-18 10:05:00,28.53,28.55,28.52,28.55,3000.0,28.53,28.55,28.52,28.55,3000.0
2007-10-18 10:10:00,28.55,28.65,28.54,28.64,6600.0,28.55,28.65,28.54,28.64,6600.0
2007-10-18 10:15:00,28.66,28.75,28.66,28.73,7900.0,28.66,28.75,28.66,28.73,7900.0
2007-10-18 10:20:00,28.74,28.76,28.69,28.7,10200.0,28.74,28.76,28.69,28.7,10200.0
2007-10-18 10:25:00,28.71,28.78,28.71,28.75,6900.0,28.71,28.78,28.71,28.75,6900.0
2007-10-18 10:30:00,28.76,28.76,28.67,28.68,7600.0,28.76,28.76,28.67,28.68,7600.0
2007-10-18 10:35:00,28.68,28.68,28.6,28.6,6600.0,28.68,28.68,28.6,28.6,6600.0
2007-10-18 10:40:00,28.6,28.62,28.53,28.53,6400.0,28.6,28.62,28.53,28.53,6400.0
2007-10-18 10:45:00,28.51,28.56,28.51,28.54,4100.0,28.51,28.56,28.51,28.54,4100.0
2007-10-18 10:50:00,28.54,28.55,28.49,28.5,7700.0,28.54,28.55,28.49,28.5,7700.0
2007-10-18 10:55:00,28.52,28.52,28.45,28.45,6900.0,28.52,28.52,28.45,28.45,6900.0
2007-10-18 11:00:00,28.45,28.52,28.45,28.5,5200.0,28.45,28.52,28.45,28.5,5200.0
2007-10-18 11:05:00,28.51,28.51,28.45,28.45,4900.0,28.51,28.51,28.45,28.45,4900.0
2007-10-18 11:10:00,28.45,28.46,28.42,28.44,7500.0,28.45,28.46,28.42,28.44,7500.0
2007-10-18 11:15:00,28.42,28.45,28.42,28.44,6800.0,28.42,28.45,28.42,28.44,6800.0
2007-10-18 11:20:00,28.43,28.46,28.4,28.46,7400.0,28.43,28.46,28.4,28.46,7400.0
2007-10-18 11:25:00,28.46,28.49,28.43,28.49,7300.0,28.46,28.49,28.43,28.49,7300.0
2007-10-18 11:30:00,28.51,28.55,28.5,28.55,3300.0,28.51,28.55,28.5,28.55,3300.0
2007-10-18 11:35:00,28.55,28.64,28.55,28.63,8300.0,28.55,28.64,28.55,28.63,8300.0
2007-10-18 11:40:00,28.63,28.68,28.61,28.63,6900.0,28.63,28.68,28.61,28.63,6900.0
2007-10-18 11:45:00,28.62,28.66,28.62,28.65,4000.0,28.62,28.66,28.62,28.65,4000.0
2007-10-18 11:50:00,28.66,28.72,28.66,28.68,5000.0,28.66,28.72,28.66,28.68,5000.0
2007-10-18 11:55:00,28.68,28.72,28.68,28.69,2000.0,28.68,28.72,28.68,28.69,2000.0
2007-10-18 12:00:00,28.69,28.72,28.67,28.67,7600.0,28.69,28.72,28.67,28.67,7600.0
2007-10-18 12:05:00,28.67,28.67,28.64,28.65,3600.0,28.67,28.67,28.64,28.65,3600.0
2007-10-18 12:10:00,28.65,28.68,28.65,28.65,9700.0,28.65,28.68,28.65,28.65,9700.0
2007-10-18 12:15:00,28.65,28.67,28.62,28.62,6800.0,28.65,28.67,28.62,28.62,6800.0
2007-10-18 12:20:00,28.63,28.65,28.62,28.63,4200.0,28.63,28.65,28.62,28.63,4200.0
2007-10-18 12:25:00,28.64,28.71,28.63,28.64,9200.0,28.64,28.71,28.63,28.64,9200.0
2007-10-18 12:30:00,28.64,28.71,28.64,28.68,7400.0,28.64,28.71,28.64,28.68,7400.0
2007-10-18 12:35:00,28.67,28.76,28.67,28.75,10700.0,28.67,28.76,28.67,28.75,10700.0
2007-10-18 12:40:00,28.75,28.76,28.73,28.75,8000.0,28.75,28.76,28.73,28.75,8000.0
2007-10-18 12:45:00,28.73,28.76,28.73,28.75,3400.0,28.73,28.76,28.73,28.75,3400.0
2007-10-18 12:50:00,28.75,28.76,28.74,28.74,7200.0,28.75,28.76,28.74,28.74,7200.0
2007-10-18 12:55:00,28.74,28.74,28.67,28.69,8200.0,28.74,28.74,28.67,28.69,8200.0
2007-10-18 13:00:00,28.68,28.7,28.68,28.68,5600.0,28.68,28.7,28.68,28.68,5600.0
2007-10-18 13:05:00,28.68,28.7,28.65,28.66,6700.0,28.68,28.7,28.65,28.66,6700.0
2007-10-18 13:10:00,28.65,28.67,28.65,28.66,8100.0,28.65,28.67,28.65,28.66,8100.0
2007-10-18 13:15:00,28.67,28.7,28.64,28.7,7700.0,28.67,28.7,28.64,28.7,7700.0
2007-10-18 13:20:00,28.69,28.71,28.69,28.7,1600.0,28.69,28.71,28.69,28.7,1600.0
2007-10-18 13:25:00,28.7,28.7,28.69,28.69,3100.0,28.7,28.7,28.69,28.69,3100.0
2007-10-18 13:30:00,28.69,28.71,28.68,28.69,8700.0,28.69,28.71,28.68,28.69,8700.0
2007-10-18 13:35:00,28.71,28.72,28.69,28.7,6000.0,28.71,28.72,28.69,28.7,6000.0
2007-10-18 13:40:00,28.72,28.72,28.7,28.72,8600.0,28.72,28.72,28.7,28.72,8600.0
2007-10-18 13:45:00,28.72,28.72,28.69,28.7,4400.0,28.72,28.72,28.69,28.7,4400.0
2007-10-18 13:50:00,28.7,28.73,28.7,28.73,5600.0,28.7,28.73,28.7,28.73,5600.0
2007-10-18 13:55:00,28.72,28.76,28.72,28.76,10300.0,28.72,28.76,28.72,28.76,10300.0
2007-10-18 14:00:00,28.75,28.79,28.75,28.78,12000.0,28.75,28.79,28.75,28.78,12000.0
2007-10-18 14:05:00,28.79,28.79,28.78,28.79,4300.0,28.79,28.79,28.78,28.79,4300.0
2007-10-18 14:10:00,28.79,28.79,28.75,28.77,10700.0,28.79,28.79,28.75,28.77,10700.0
2007-10-18 14:15:00,28.77,28.77,28.73,28.73,8000.0,28.77,28.77,28.73,28.73,8000.0
2007-10-18 14:20:00,28.75,28.76,28.74,28.75,4100.0,28.75,28.76,28.74,28.75,4100.0
2007-10-18 14:25:00,28.74,28.75,28.69,28.71,7500.0,28.74,28.75,28.69,28.71,7500.0
2007-10-18 14:30:00,28.69,28.7,28.65,28.67,9200.0,28.69,28.7,28.65,28.67,9200.0
2007-10-18 14:35:00,28.67,28.68,28.64,28.64,5400.0,28.67,28.68,28.64,28.64,5400.0
2007-10-18 14:40:00,28.65,28.69,28.64,28.68,6100.0,28.65,28.69,28.64,28.68,6100.0
2007-10-18 14:45:00,28.68,28.72,28.68,28.7,11900.0,28.68,28.72,28.68,28.7,11900.0
2007-10-18 14:50:00,28.69,28.69,28.67,28.67,3300.0,28.69,28.69,28.67,28.67,3300.0
2007-10-18 14:55:00,28.68,28.68,28.64,28.64,3200.0,28.68,28.68,28.64,28.64,3200.0
2007-10-18 15:00:00,28.64,28.69,28.63,28.68,11200.0,28.64,28.69,28.63,28.68,11200.0
2007-10-18 15:05:00,28.68,28.72,28.68,28.7,5100.0,28.68,28.72,28.68,28.7,5100.0
2007-10-18 15:10:00,28.71,28.73,28.7,28.71,6300.0,28.71,28.73,28.7,28.71,6300.0
2007-10-18 15:15:00,28.71,28.72,28.69,28.71,6600.0,28.71,28.72,28.69,28.71,6600.0
2007-10-18 15:20:00,28.7,28.71,28.65,28.65,7800.0,28.7,28.71,28.65,28.65,7800.0
2007-10-18 15:25:00,28.66,28.68,28.62,28.64,6700.0,28.66,28.68,28.62,28.64,6700.0
2007-10-18 15:30:00,28.64,28.64,28.6,28.6,9700.0,28.64,28.64,28.6,28.6,9700.0
2007-10-18 15:35:00,28.62,28.64,28.61,28.63,11900.0,28.62,28.64,28.61,28.63,11900.0
2007-10-18 15:40:00,28.63,28.67,28.63,28.65,8800.0,28.63,28.67,28.63,28.65,8800.0
2007-10-18 15:45:00,28.65,28.65,28.59,28.6,11900.0,28.65,28.65,28.59,28.6,11900.0
2007-10-18 15:50:00,28.6,28.62,28.6,28.62,9700.0,28.6,28.62,28.6,28.62,9700.0
2007-10-18 15:55:00,28.63,28.65,28.58,28.62,19600.0,28.63,28.65,28.58,28.62,19600.0
2007-10-19 09:30:00,28.59,28.65,28.55,28.63,7700.0,28.59,28.65,28.55,28.63,7700.0
2007-10-19 09:35:00,28.63,28.65,28.52,28.54,23800.0,28.63,28.65,28.52,28.54,23800.0
2007-10-19 09:40:00,28.52,28.58,28.47,28.5,11800.0,28.52,28.58,28.47,28.5,11800.0
2007-10-19 09:45:00,28.53,28.57,28.5,28.52,8500.0,28.53,28.57,28.5,28.52,8500.0
2007-10-19 09:50:00,28.51,28.59,28.5,28.5,12500.0,28.51,28.59,28.5,28.5,12500.0
2007-10-19 09:55:00,28.5,28.59,28.49,28.55,9300.0,28.5,28.59,28.49,28.55,9300.0
2007-10-19 10:00:00,28.6,28.6,28.49,28.5,9500.0,28.6,28.6,28.49,28.5,9500.0
2007-10-19 10:05:00,28.49,28.56,28.49,28.55,19200.0,28.49,28.56,28.49,28.55,19200.0
2007-10-19 10:10:00,28.55,28.57,28.52,28.54,83600.0,28.55,28.57,28.52,28.54,83600.0
2007-10-19 10:15:00,28.53,28.55,28.52,28.53,2300.0,28.53,28.55,28.52,28.53,2300.0
2007-10-19 10:20:00,28.52,28.52,28.49,28.5,4800.0,28.52,28.52,28.49,28.5,4800.0
2007-10-19 10:25:00,28.49,28.51,28.48,28.48,5800.0,28.49,28.51,28.48,28.48,5800.0
2007-10-19 10:30:00,28.49,28.49,28.33,28.33,11000.0,28.49,28.49,28.33,28.33,11000.0
2007-10-19 10:35:00,28.34,28.39,28.33,28.37,4100.0,28.34,28.39,28.33,28.37,4100.0
2007-10-19 10:40:00,28.36,28.38,28.26,28.26,4900.0,28.36,28.38,28.26,28.26,4900.0
2007-10-19 10:45:00,28.26,28.29,28.21,28.27,7400.0,28.26,28.29,28.21,28.27,7400.0
2007-10-19 10:50:00,28.27,28.3,28.25,28.25,3600.0,28.27,28.3,28.25,28.25,3600.0
2007-10-19 10:55:00,28.26,28.26,28.09,28.09,5100.0,28.26,28.26,28.09,28.09,5100.0
2007-10-19 11:00:00,28.12,28.16,28.11,28.15,4300.0,28.12,28.16,28.11,28.15,4300.0
2007-10-19 11:05:00,28.16,28.23,28.15,28.21,6700.0,28.16,28.23,28.15,28.21,6700.0
2007-10-19 11:10:00,28.21,28.27,28.2,28.26,1900.0,28.21,28.27,28.2,28.26,1900.0
2007-10-19 11:15:00,28.27,28.28,28.26,28.26,1600.0,28.27,28.28,28.26,28.26,1600.0
2007-10-19 11:20:00,28.26,28.26,28.23,28.24,2700.0,28.26,28.26,28.23,28.24,2700.0
2007-10-19 11:25:00,28.24,28.3,28.24,28.29,3400.0,28.24,28.3,28.24,28.29,3400.0
2007-10-19 11:30:00,28.29,28.3,28.21,28.25,4000.0,28.29,28.3,28.21,28.25,4000.0
2007-10-19 11:35:00,28.23,28.3,28.23,28.26,13000.0,28.23,28.3,28.23,28.26,13000.0
2007-10-19 11:40:00,28.25,28.26,28.18,28.18,8500.0,28.25,28.26,28.18,28.18,8500.0
2007-10-19 11:45:00,28.2,28.23,28.18,28.23,4000.0,28.2,28.23,28.18,28.23,4000.0
2007-10-19 11:50:00,28.23,28.27,28.22,28.26,3600.0,28.23,28.27,28.22,28.26,3600.0
2007-10-19 11:55:00,28.28,28.28,28.22,28.22,3700.0,28.28,28.28,28.22,28.22,3700.0
2007-10-19 12:00:00,28.23,28.23,28.12,28.15,6400.0,28.23,28.23,28.12,28.15,6400.0
2007-10-19 12:05:00,28.14,28.19,28.14,28.18,3400.0,28.14,28.19,28.14,28.18,3400.0
2007-10-19 12:10:00,28.18,28.21,28.18,28.2,5000.0,28.18,28.21,28.18,28.2,5000.0
2007-10-19 12:15:00,28.19,28.22,28.19,28.22,4900.0,28.19,28.22,28.19,28.22,4900.0
2007-10-19 12:20:00,28.24,28.24,28.19,28.2,5600.0,28.24,28.24,28.19,28.2,5600.0
2007-10-19 12:25:00,28.2,28.21,28.15,28.15,2500.0,28.2,28.21,28.15,28.15,2500.0
2007-10-19 12:30:00,28.16,28.17,28.14,28.17,3200.0,28.16,28.17,28.14,28.17,3200.0
2007-10-19 12:35:00,28.19,28.23,28.19,28.19,7900.0,28.19,28.23,28.19,28.19,7900.0
2007-10-19 12:40:00,28.18,28.24,28.18,28.22,7000.0,28.18,28.24,28.18,28.22,7000.0
2007-10-19 12:45:00,28.22,28.22,28.18,28.18,3700.0,28.22,28.22,28.18,28.18,3700.0
2007-10-19 12:50:00,28.2,28.2,28.14,28.15,3100.0,28.2,28.2,28.14,28.15,3100.0
2007-10-19 12:55:00,28.15,28.15,28.12,28.12,5300.0,28.15,28.15,28.12,28.12,5300.0
2007-10-19 13:00:00,28.14,28.14,28.1,28.1,4000.0,28.14,28.14,28.1,28.1,4000.0
2007-10-19 13:05:00,28.1,28.1,28.06,28.09,9500.0,28.1,28.1,28.06,28.09,9500.0
2007-10-19 13:10:00,28.09,28.11,28.08,28.1,2900.0,28.09,28.11,28.08,28.1,2900.0
2007-10-19 13:15:00,28.1,28.1,28.08,28.09,3100.0,28.1,28.1,28.08,28.09,3100.0
2007-10-19 13:20:00,28.11,28.12,28.06,28.08,4600.0,28.11,28.12,28.06,28.08,4600.0
2007-10-19 13:25:00,28.08,28.08,28.0,28.04,7900.0,28.08,28.08,28.0,28.04,7900.0
2007-10-19 13:30:00,28.02,28.06,28.02,28.03,5100.0,28.02,28.06,28.02,28.03,5100.0
2007-10-19 13:35:00,28.05,28.07,28.03,28.05,4000.0,28.05,28.07,28.03,28.05,4000.0
2007-10-19 13:40:00,28.05,28.06,28.0,28.01,10200.0,28.05,28.06,28.0,28.01,10200.0
2007-10-19 13:45:00,28.01,28.09,28.01,28.08,8200.0,28.01,28.09,28.01,28.08,8200.0
2007-10-19 13:50:00,28.08,28.13,28.07,28.13,2500.0,28.08,28.13,28.07,28.13,2500.0
2007-10-19 13:55:00,28.13,28.15,28.12,28.12,2400.0,28.13,28.15,28.12,28.12,2400.0
2007-10-19 14:00:00,28.12,28.12,28.09,28.09,3400.0,28.12,28.12,28.09,28.09,3400.0
2007-10-19 14:05:00,28.1,28.11,28.08,28.08,4300.0,28.1,28.11,28.08,28.08,4300.0
2007-10-19 14:10:00,28.1,28.1,28.04,28.04,2300.0,28.1,28.1,28.04,28.04,2300.0
2007-10-19 14:15:00,28.04,28.04,27.97,27.99,7100.0,28.04,28.04,27.97,27.99,7100.0
2007-10-19 14:20:00,27.98,28.0,27.95,27.99,6400.0,27.98,28.0,27.95,27.99,6400.0
2007-10-19 14:25:00,28.0,28.05,27.9,27.9,16000.0,28.0,28.05,27.9,27.9,16000.0
2007-10-19 14:30:00,27.9,27.98,27.9,27.97,17600.0,27.9,27.98,27.9,27.97,17600.0
2007-10-19 14:35:00,27.95,27.95,27.89,27.9,10700.0,27.95,27.95,27.89,27.9,10700.0
2007-10-19 14:40:00,27.9,27.9,27.88,27.88,9800.0,27.9,27.9,27.88,27.88,9800.0
2007-10-19 14:45:00,27.9,27.92,27.89,27.9,9800.0,27.9,27.92,27.89,27.9,9800.0
2007-10-19 14:50:00,27.9,27.9,27.85,27.85,10600.0,27.9,27.9,27.85,27.85,10600.0
2007-10-19 14:55:00,27.84,27.88,27.82,27.84,5800.0,27.84,27.88,27.82,27.84,5800.0
2007-10-19 15:00:00,27.87,27.88,27.8,27.81,12300.0,27.87,27.88,27.8,27.81,12300.0
2007-10-19 15:05:00,27.82,27.89,27.82,27.89,6600.0,27.82,27.89,27.82,27.89,6600.0
2007-10-19 15:10:00,27.89,27.9,27.77,27.81,15300.0,27.89,27.9,27.77,27.81,15300.0
2007-10-19 15:15:00,27.8,27.8,27.7,27.7,19900.0,27.8,27.8,27.7,27.7,19900.0
2007-10-19 15:20:00,27.69,27.71,27.6,27.64,31000.0,27.69,27.71,27.6,27.64,31000.0
2007-10-19 15:25:00,27.64,27.64,27.55,27.57,31600.0,27.64,27.64,27.55,27.57,31600.0
2007-10-19 15:30:00,27.55,27.59,27.52,27.59,13100.0,27.55,27.59,27.52,27.59,13100.0
2007-10-19 15:35:00,27.59,27.61,27.57,27.6,22400.0,27.59,27.61,27.57,27.6,22400.0
2007-10-19 15:40:00,27.6,27.6,27.57,27.58,14900.0,27.6,27.6,27.57,27.58,14900.0
2007-10-19 15:45:00,27.59,27.61,27.58,27.58,16600.0,27.59,27.61,27.58,27.58,16600.0
2007-10-19 15:50:00,27.58,27.66,27.54,27.55,48100.0,27.58,27.66,27.54,27.55,48100.0
2007-10-19 15:55:00,27.55,27.56,27.47,27.48,92800.0,27.55,27.56,27.47,27.48,92800.0
2007-10-22 09:30:00,27.4,27.48,27.31,27.42,7600.0,27.4,27.48,27.31,27.42,7600.0
2007-10-22 09:35:00,27.43,27.64,27.43,27.6,3200.0,27.43,27.64,27.43,27.6,3200.0
2007-10-22 09:40:00,27.64,27.83,27.61,27.83,10200.0,27.64,27.83,27.61,27.83,10200.0
2007-10-22 09:45:00,27.81,27.83,27.74,27.79,6100.0,27.81,27.83,27.74,27.79,6100.0
2007-10-22 09:50:00,27.8,27.85,27.68,27.82,12800.0,27.8,27.85,27.68,27.82,12800.0
2007-10-22 09:55:00,27.85,27.88,27.82,27.83,2600.0,27.85,27.88,27.82,27.83,2600.0
2007-10-22 10:00:00,27.85,27.86,27.8,27.82,3600.0,27.85,27.86,27.8,27.82,3600.0
2007-10-22 10:05:00,27.81,27.92,27.81,27.92,7200.0,27.81,27.92,27.81,27.92,7200.0
2007-10-22 10:10:00,27.91,28.09,27.91,28.06,16100.0,27.91,28.09,27.91,28.06,16100.0
2007-10-22 10:15:00,28.07,28.08,28.02,28.02,6400.0,28.07,28.08,28.02,28.02,6400.0
2007-10-22 10:20:00,28.03,28.03,27.96,27.96,5100.0,28.03,28.03,27.96,27.96,5100.0
2007-10-22 10:25:00,27.96,28.0,27.96,27.97,2600.0,27.96,28.0,27.96,27.97,2600.0
2007-10-22 10:30:00,27.99,27.99,27.92,27.92,10400.0,27.99,27.99,27.92,27.92,10400.0
2007-10-22 10:35:00,27.92,27.92,27.85,27.85,35700.0,27.92,27.92,27.85,27.85,35700.0
2007-10-22 10:40:00,27.82,27.82,27.76,27.76,7300.0,27.82,27.82,27.76,27.76,7300.0
2007-10-22 10:45:00,27.75,27.76,27.7,27.71,3900.0,27.75,27.76,27.7,27.71,3900.0
2007-10-22 10:50:00,27.68,27.71,27.66,27.67,12100.0,27.68,27.71,27.66,27.67,12100.0
2007-10-22 10:55:00,27.66,27.66,27.6,27.63,5900.0,27.66,27.66,27.6,27.63,5900.0
2007-10-22 11:00:00,27.62,27.66,27.6,27.66,7100.0,27.62,27.66,27.6,27.66,7100.0
2007-10-22 11:05:00,27.66,27.75,27.65,27.74,7700.0,27.66,27.75,27.65,27.74,7700.0
2007-10-22 11:10:00,27.74,27.83,27.73,27.79,9500.0,27.74,27.83,27.73,27.79,9500.0
2007-10-22 11:15:00,27.8,27.8,27.78,27.78,2600.0,27.8,27.8,27.78,27.78,2600.0
2007-10-22 11:20:00,27.79,27.8,27.78,27.8,3600.0,27.79,27.8,27.78,27.8,3600.0
2007-10-22 11:25:00,27.8,27.85,27.8,27.83,4900.0,27.8,27.85,27.8,27.83,4900.0
2007-10-22 11:30:00,27.86,27.94,27.86,27.94,7500.0,27.86,27.94,27.86,27.94,7500.0
2007-10-22 11:35:00,27.95,27.95,27.89,27.89,2500.0,27.95,27.95,27.89,27.89,2500.0
2007-10-22 11:40:00,27.89,27.9,27.85,27.85,3700.0,27.89,27.9,27.85,27.85,3700.0
2007-10-22 11:45:00,27.84,27.84,27.78,27.82,5500.0,27.84,27.84,27.78,27.82,5500.0
2007-10-22 11:50:00,27.81,27.88,27.81,27.88,80000.0,27.81,27.88,27.81,27.88,80000.0
2007-10-22 11:55:00,27.88,27.95,27.88,27.94,8100.0,27.88,27.95,27.88,27.94,8100.0
2007-10-22 12:00:00,27.94,27.95,27.91,27.91,6000.0,27.94,27.95,27.91,27.91,6000.0
2007-10-22 12:05:00,27.91,27.92,27.91,27.91,3000.0,27.91,27.92,27.91,27.91,3000.0
2007-10-22 12:10:00,27.92,27.92,27.91,27.92,4200.0,27.92,27.92,27.91,27.92,4200.0
2007-10-22 12:15:00,27.92,27.92,27.91,27.91,5400.0,27.92,27.92,27.91,27.91,5400.0
2007-10-22 12:20:00,27.91,27.92,27.91,27.91,7900.0,27.91,27.92,27.91,27.91,7900.0
2007-10-22 12:25:00,27.91,27.94,27.91,27.92,7800.0,27.91,27.94,27.91,27.92,7800.0
2007-10-22 12:30:00,27.92,27.95,27.91,27.95,4800.0,27.92,27.95,27.91,27.95,4800.0
2007-10-22 12:35:00,27.94,27.95,27.91,27.91,9600.0,27.94,27.95,27.91,27.91,9600.0
2007-10-22 12:40:00,27.91,27.93,27.91,27.93,4800.0,27.91,27.93,27.91,27.93,4800.0
2007-10-22 12:45:00,27.92,27.95,27.92,27.95,4900.0,27.92,27.95,27.92,27.95,4900.0
2007-10-22 12:50:00,27.95,27.98,27.92,27.94,3300.0,27.95,27.98,27.92,27.94,3300.0
2007-10-22 12:55:00,27.98,28.04,27.98,28.0,4000.0,27.98,28.04,27.98,28.0,4000.0
2007-10-22 13:00:00,28.02,28.03,27.99,28.03,1800.0,28.02,28.03,27.99,28.03,1800.0
2007-10-22 13:05:00,28.01,28.03,28.0,28.01,1600.0,28.01,28.03,28.0,28.01,1600.0
2007-10-22 13:10:00,28.01,28.01,27.97,27.99,6100.0,28.01,28.01,27.97,27.99,6100.0
2007-10-22 13:15:00,27.99,28.01,27.96,27.99,6500.0,27.99,28.01,27.96,27.99,6500.0
2007-10-22 13:20:00,27.98,27.99,27.94,27.98,3600.0,27.98,27.99,27.94,27.98,3600.0
2007-10-22 13:25:00,27.99,28.01,27.98,28.01,6000.0,27.99,28.01,27.98,28.01,6000.0
2007-10-22 13:30:00,28.01,28.01,27.99,27.99,2200.0,28.01,28.01,27.99,27.99,2200.0
2007-10-22 13:35:00,27.99,28.0,27.98,27.99,8000.0,27.99,28.0,27.98,27.99,8000.0
2007-10-22 13:40:00,27.99,28.01,27.99,28.0,3000.0,27.99,28.01,27.99,28.0,3000.0
2007-10-22 13:45:00,28.0,28.01,27.99,28.01,4400.0,28.0,28.01,27.99,28.01,4400.0
2007-10-22 13:50:00,28.02,28.02,27.95,27.95,6800.0,28.02,28.02,27.95,27.95,6800.0
2007-10-22 13:55:00,27.93,27.93,27.9,27.9,4300.0,27.93,27.93,27.9,27.9,4300.0
2007-10-22 14:00:00,27.91,27.91,27.88,27.91,104600.0,27.91,27.91,27.88,27.91,104600.0
2007-10-22 14:05:00,27.9,27.93,27.9,27.9,8500.0,27.9,27.93,27.9,27.9,8500.0
2007-10-22 14:10:00,27.92,27.93,27.9,27.92,3500.0,27.92,27.93,27.9,27.92,3500.0
2007-10-22 14:15:00,27.91,27.94,27.9,27.94,3800.0,27.91,27.94,27.9,27.94,3800.0
2007-10-22 14:20:00,27.94,27.95,27.94,27.94,1300.0,27.94,27.95,27.94,27.94,1300.0
2007-10-22 14:25:00,27.95,27.95,27.9,27.91,3400.0,27.95,27.95,27.9,27.91,3400.0
2007-10-22 14:30:00,27.89,27.92,27.89,27.92,4900.0,27.89,27.92,27.89,27.92,4900.0
2007-10-22 14:35:00,27.9,27.9,27.86,27.89,5100.0,27.9,27.9,27.86,27.89,5100.0
2007-10-22 14:40:00,27.89,27.95,27.89,27.94,5800.0,27.89,27.95,27.89,27.94,5800.0
2007-10-22 14:45:00,27.95,27.96,27.93,27.94,3700.0,27.95,27.96,27.93,27.94,3700.0
2007-10-22 14:50:00,27.96,27.96,27.9,27.92,2800.0,27.96,27.96,27.9,27.92,2800.0
2007-10-22 14:55:00,27.91,27.91,27.88,27.89,3700.0,27.91,27.91,27.88,27.89,3700.0
2007-10-22 15:00:00,27.88,27.92,27.87,27.9,6500.0,27.88,27.92,27.87,27.9,6500.0
2007-10-22 15:05:00,27.88,27.9,27.85,27.88,8300.0,27.88,27.9,27.85,27.88,8300.0
2007-10-22 15:10:00,27.87,27.87,27.82,27.84,5400.0,27.87,27.87,27.82,27.84,5400.0
2007-10-22 15:15:00,27.86,27.87,27.83,27.83,4400.0,27.86,27.87,27.83,27.83,4400.0
2007-10-22 15:20:00,27.83,27.84,27.81,27.82,5700.0,27.83,27.84,27.81,27.82,5700.0
2007-10-22 15:25:00,27.81,27.82,27.8,27.82,6700.0,27.81,27.82,27.8,27.82,6700.0
2007-10-22 15:30:00,27.83,27.9,27.83,27.9,8800.0,27.83,27.9,27.83,27.9,8800.0
2007-10-22 15:35:00,27.89,27.93,27.89,27.91,5400.0,27.89,27.93,27.89,27.91,5400.0
2007-10-22 15:40:00,27.92,27.97,27.91,27.97,5500.0,27.92,27.97,27.91,27.97,5500.0
2007-10-22 15:45:00,27.96,28.01,27.96,27.99,8200.0,27.96,28.01,27.96,27.99,8200.0
2007-10-22 15:50:00,27.98,28.02,27.97,28.01,8500.0,27.98,28.02,27.97,28.01,8500.0
2007-10-22 15:55:00,28.02,28.03,27.99,28.03,29200.0,28.02,28.03,27.99,28.03,29200.0
2007-10-23 09:30:00,28.1,28.1,27.82,27.86,7400.0,28.1,28.1,27.82,27.86,7400.0
2007-10-23 09:35:00,27.92,27.96,27.85,27.9,3400.0,27.92,27.96,27.85,27.9,3400.0
2007-10-23 09:40:00,27.95,27.95,27.89,27.91,4500.0,27.95,27.95,27.89,27.91,4500.0
2007-10-23 09:45:00,27.91,27.93,27.87,27.92,21700.0,27.91,27.93,27.87,27.92,21700.0
2007-10-23 09:50:00,27.92,27.99,27.92,27.99,8000.0,27.92,27.99,27.92,27.99,8000.0
2007-10-23 09:55:00,27.98,28.05,27.98,28.0,3600.0,27.98,28.05,27.98,28.0,3600.0
2007-10-23 10:00:00,27.96,28.0,27.94,27.98,2800.0,27.96,28.0,27.94,27.98,2800.0
2007-10-23 10:05:00,27.98,28.04,27.98,28.03,4000.0,27.98,28.04,27.98,28.03,4000.0
2007-10-23 10:10:00,28.01,28.05,28.01,28.02,1900.0,28.01,28.05,28.01,28.02,1900.0
2007-10-23 10:15:00,28.01,28.02,27.94,27.97,7300.0,28.01,28.02,27.94,27.97,7300.0
2007-10-23 10:20:00,27.95,27.95,27.91,27.92,3800.0,27.95,27.95,27.91,27.92,3800.0
2007-10-23 10:25:00,27.92,27.99,27.92,27.96,3900.0,27.92,27.99,27.92,27.96,3900.0
2007-10-23 10:30:00,27.98,28.04,27.98,28.04,2500.0,27.98,28.04,27.98,28.04,2500.0
2007-10-23 10:35:00,28.04,28.04,27.94,27.95,2600.0,28.04,28.04,27.94,27.95,2600.0
2007-10-23 10:40:00,27.94,27.95,27.93,27.93,4400.0,27.94,27.95,27.93,27.93,4400.0
2007-10-23 10:45:00,27.93,27.94,27.91,27.91,4300.0,27.93,27.94,27.91,27.91,4300.0
2007-10-23 10:50:00,27.91,27.92,27.9,27.92,12600.0,27.91,27.92,27.9,27.92,12600.0
2007-10-23 10:55:00,27.92,27.92,27.91,27.91,20500.0,27.92,27.92,27.91,27.91,20500.0
2007-10-23 11:00:00,27.92,27.93,27.91,27.92,4600.0,27.92,27.93,27.91,27.92,4600.0
2007-10-23 11:05:00,27.91,27.93,27.91,27.93,15000.0,27.91,27.93,27.91,27.93,15000.0
2007-10-23 11:10:00,27.92,27.95,27.91,27.92,13700.0,27.92,27.95,27.91,27.92,13700.0
2007-10-23 11:15:00,27.91,27.93,27.9,27.9,12100.0,27.91,27.93,27.9,27.9,12100.0
2007-10-23 11:20:00,27.9,27.91,27.86,27.86,5300.0,27.9,27.91,27.86,27.86,5300.0
2007-10-23 11:25:00,27.86,27.88,27.84,27.84,4700.0,27.86,27.88,27.84,27.84,4700.0
2007-10-23 11:30:00,27.84,27.87,27.82,27.83,4200.0,27.84,27.87,27.82,27.83,4200.0
2007-10-23 11:35:00,27.81,27.88,27.8,27.88,5300.0,27.81,27.88,27.8,27.88,5300.0
2007-10-23 11:40:00,27.87,27.88,27.83,27.87,7200.0,27.87,27.88,27.83,27.87,7200.0
2007-10-23 11:45:00,27.87,27.91,27.87,27.91,4600.0,27.87,27.91,27.87,27.91,4600.0
2007-10-23 11:50:00,27.9,27.92,27.89,27.89,3300.0,27.9,27.92,27.89,27.89,3300.0
2007-10-23 11:55:00,27.89,27.89,27.83,27.83,3500.0,27.89,27.89,27.83,27.83,3500.0
2007-10-23 12:00:00,27.82,27.87,27.82,27.84,2100.0,27.82,27.87,27.82,27.84,2100.0
2007-10-23 12:05:00,27.84,27.84,27.82,27.82,3800.0,27.84,27.84,27.82,27.82,3800.0
2007-10-23 12:10:00,27.81,27.81,27.75,27.76,3500.0,27.81,27.81,27.75,27.76,3500.0
2007-10-23 12:15:00,27.76,27.76,27.68,27.73,4700.0,27.76,27.76,27.68,27.73,4700.0
2007-10-23 12:20:00,27.72,27.74,27.69,27.74,2700.0,27.72,27.74,27.69,27.74,2700.0
2007-10-23 12:25:00,27.73,27.74,27.69,27.73,3900.0,27.73,27.74,27.69,27.73,3900.0
2007-10-23 12:30:00,27.71,27.75,27.7,27.7,3500.0,27.71,27.75,27.7,27.7,3500.0
2007-10-23 12:35:00,27.71,27.73,27.65,27.66,6600.0,27.71,27.73,27.65,27.66,6600.0
2007-10-23 12:40:00,27.71,27.71,27.61,27.69,12900.0,27.71,27.71,27.61,27.69,12900.0
2007-10-23 12:45:00,27.69,27.72,27.65,27.67,3700.0,27.69,27.72,27.65,27.67,3700.0
2007-10-23 12:50:00,27.69,27.69,27.62,27.66,4700.0,27.69,27.69,27.62,27.66,4700.0
2007-10-23 12:55:00,27.61,27.67,27.59,27.64,6400.0,27.61,27.67,27.59,27.64,6400.0
2007-10-23 13:00:00,27.66,27.66,27.61,27.64,2900.0,27.66,27.66,27.61,27.64,2900.0
2007-10-23 13:05:00,27.67,27.7,27.64,27.7,3900.0,27.67,27.7,27.64,27.7,3900.0
2007-10-23 13:10:00,27.68,27.7,27.68,27.7,2000.0,27.68,27.7,27.68,27.7,2000.0
2007-10-23 13:15:00,27.7,27.79,27.7,27.79,2600.0,27.7,27.79,27.7,27.79,2600.0
2007-10-23 13:20:00,27.79,27.79,27.73,27.75,4800.0,27.79,27.79,27.73,27.75,4800.0
2007-10-23 13:25:00,27.75,27.76,27.72,27.74,3500.0,27.75,27.76,27.72,27.74,3500.0
2007-10-23 13:30:00,27.75,27.77,27.74,27.75,6000.0,27.75,27.77,27.74,27.75,6000.0
2007-10-23 13:35:00,27.76,27.79,27.74,27.79,4100.0,27.76,27.79,27.74,27.79,4100.0
2007-10-23 13:40:00,27.78,27.81,27.78,27.79,3500.0,27.78,27.81,27.78,27.79,3500.0
2007-10-23 13:45:00,27.79,27.81,27.79,27.8,5200.0,27.79,27.81,27.79,27.8,5200.0
2007-10-23 13:50:00,27.81,27.82,27.79,27.81,5100.0,27.81,27.82,27.79,27.81,5100.0
2007-10-23 13:55:00,27.82,27.82,27.78,27.81,6500.0,27.82,27.82,27.78,27.81,6500.0
2007-10-23 14:00:00,27.81,27.86,27.79,27.84,11500.0,27.81,27.86,27.79,27.84,11500.0
2007-10-23 14:05:00,27.85,27.86,27.8,27.84,12600.0,27.85,27.86,27.8,27.84,12600.0
2007-10-23 14:10:00,27.84,27.86,27.82,27.84,11700.0,27.84,27.86,27.82,27.84,11700.0
2007-10-23 14:15:00,27.84,27.86,27.83,27.85,13000.0,27.84,27.86,27.83,27.85,13000.0
2007-10-23 14:20:00,27.85,27.87,27.84,27.86,5600.0,27.85,27.87,27.84,27.86,5600.0
2007-10-23 14:25:00,27.85,27.88,27.85,27.87,7000.0,27.85,27.88,27.85,27.87,7000.0
2007-10-23 14:30:00,27.87,27.91,27.87,27.91,7600.0,27.87,27.91,27.87,27.91,7600.0
2007-10-23 14:35:00,27.91,27.91,27.89,27.89,4200.0,27.91,27.91,27.89,27.89,4200.0
2007-10-23 14:40:00,27.89,27.91,27.86,27.88,9300.0,27.89,27.91,27.86,27.88,9300.0
2007-10-23 14:45:00,27.87,27.88,27.8,27.8,12400.0,27.87,27.88,27.8,27.8,12400.0
2007-10-23 14:50:00,27.8,27.82,27.79,27.82,6600.0,27.8,27.82,27.79,27.82,6600.0
2007-10-23 14:55:00,27.8,27.83,27.79,27.81,3700.0,27.8,27.83,27.79,27.81,3700.0
2007-10-23 15:00:00,27.81,27.81,27.79,27.81,4800.0,27.81,27.81,27.79,27.81,4800.0
2007-10-23 15:05:00,27.81,27.83,27.8,27.81,4000.0,27.81,27.83,27.8,27.81,4000.0
2007-10-23 15:10:00,27.81,27.82,27.79,27.8,5200.0,27.81,27.82,27.79,27.8,5200.0
2007-10-23 15:15:00,27.8,27.81,27.78,27.8,5300.0,27.8,27.81,27.78,27.8,5300.0
2007-10-23 15:20:00,27.8,27.8,27.76,27.76,8300.0,27.8,27.8,27.76,27.76,8300.0
2007-10-23 15:25:00,27.76,27.83,27.75,27.83,6000.0,27.76,27.83,27.75,27.83,6000.0
2007-10-23 15:30:00,27.83,27.89,27.82,27.88,9100.0,27.83,27.89,27.82,27.88,9100.0
2007-10-23 15:35:00,27.88,27.89,27.86,27.89,8100.0,27.88,27.89,27.86,27.89,8100.0
2007-10-23 15:40:00,27.88,27.9,27.85,27.85,12900.0,27.88,27.9,27.85,27.85,12900.0
2007-10-23 15:45:00,27.87,27.88,27.83,27.85,9100.0,27.87,27.88,27.83,27.85,9100.0
2007-10-23 15:50:00,27.83,27.85,27.82,27.83,16300.0,27.83,27.85,27.82,27.83,16300.0
2007-10-23 15:55:00,27.83,27.9,27.82,27.9,68100.0,27.83,27.9,27.82,27.9,68100.0
2007-10-24 09:30:00,27.71,27.78,27.55,27.58,9700.0,27.71,27.78,27.55,27.58,9700.0
2007-10-24 09:35:00,27.63,27.63,27.57,27.57,3500.0,27.63,27.63,27.57,27.57,3500.0
2007-10-24 09:40:00,27.56,27.66,27.56,27.63,8100.0,27.56,27.66,27.56,27.63,8100.0
2007-10-24 09:45:00,27.61,27.67,27.61,27.66,13500.0,27.61,27.67,27.61,27.66,13500.0
2007-10-24 09:50:00,27.64,27.68,27.64,27.68,14700.0,27.64,27.68,27.64,27.68,14700.0
2007-10-24 09:55:00,27.67,27.68,27.64,27.64,6200.0,27.67,27.68,27.64,27.64,6200.0
2007-10-24 10:00:00,27.63,27.63,27.53,27.54,4600.0,27.63,27.63,27.53,27.54,4600.0
2007-10-24 10:05:00,27.54,27.57,27.5,27.52,2600.0,27.54,27.57,27.5,27.52,2600.0
2007-10-24 10:10:00,27.51,27.54,27.39,27.46,10800.0,27.51,27.54,27.39,27.46,10800.0
2007-10-24 10:15:00,27.46,27.49,27.42,27.48,13200.0,27.46,27.49,27.42,27.48,13200.0
2007-10-24 10:20:00,27.47,27.52,27.47,27.51,16000.0,27.47,27.52,27.47,27.51,16000.0
2007-10-24 10:25:00,27.52,27.57,27.51,27.55,8500.0,27.52,27.57,27.51,27.55,8500.0
2007-10-24 10:30:00,27.55,27.55,27.5,27.52,5100.0,27.55,27.55,27.5,27.52,5100.0
2007-10-24 10:35:00,27.5,27.52,27.48,27.51,3300.0,27.5,27.52,27.48,27.51,3300.0
2007-10-24 10:40:00,27.5,27.5,27.37,27.38,4300.0,27.5,27.5,27.37,27.38,4300.0
2007-10-24 10:45:00,27.37,27.39,27.33,27.35,11300.0,27.37,27.39,27.33,27.35,11300.0
2007-10-24 10:50:00,27.35,27.46,27.35,27.41,11300.0,27.35,27.46,27.35,27.41,11300.0
2007-10-24 10:55:00,27.42,27.45,27.39,27.39,4400.0,27.42,27.45,27.39,27.39,4400.0
2007-10-24 11:00:00,27.36,27.4,27.36,27.39,2500.0,27.36,27.4,27.36,27.39,2500.0
2007-10-24 11:05:00,27.39,27.42,27.29,27.3,6500.0,27.39,27.42,27.29,27.3,6500.0
2007-10-24 11:10:00,27.29,27.32,27.26,27.32,6500.0,27.29,27.32,27.26,27.32,6500.0
2007-10-24 11:15:00,27.3,27.32,27.13,27.17,11200.0,27.3,27.32,27.13,27.17,11200.0
2007-10-24 11:20:00,27.17,27.24,27.15,27.24,12100.0,27.17,27.24,27.15,27.24,12100.0
2007-10-24 11:25:00,27.22,27.26,27.21,27.25,4800.0,27.22,27.26,27.21,27.25,4800.0
2007-10-24 11:30:00,27.24,27.24,27.12,27.16,5900.0,27.24,27.24,27.12,27.16,5900.0
2007-10-24 11:35:00,27.16,27.24,27.16,27.23,5500.0,27.16,27.24,27.16,27.23,5500.0
2007-10-24 11:40:00,27.21,27.24,27.2,27.2,2500.0,27.21,27.24,27.2,27.2,2500.0
2007-10-24 11:45:00,27.2,27.23,27.16,27.21,4300.0,27.2,27.23,27.16,27.21,4300.0
2007-10-24 11:50:00,27.2,27.26,27.2,27.26,5200.0,27.2,27.26,27.2,27.26,5200.0
2007-10-24 11:55:00,27.24,27.27,27.2,27.23,5600.0,27.24,27.27,27.2,27.23,5600.0
2007-10-24 12:00:00,27.25,27.28,27.23,27.26,7800.0,27.25,27.28,27.23,27.26,7800.0
2007-10-24 12:05:00,27.26,27.36,27.25,27.33,9200.0,27.26,27.36,27.25,27.33,9200.0
2007-10-24 12:10:00,27.36,27.36,27.29,27.31,8900.0,27.36,27.36,27.29,27.31,8900.0
2007-10-24 12:15:00,27.32,27.34,27.28,27.29,6200.0,27.32,27.34,27.28,27.29,6200.0
2007-10-24 12:20:00,27.3,27.31,27.23,27.26,4300.0,27.3,27.31,27.23,27.26,4300.0
2007-10-24 12:25:00,27.25,27.29,27.25,27.28,3500.0,27.25,27.29,27.25,27.28,3500.0
2007-10-24 12:30:00,27.28,27.34,27.26,27.34,5600.0,27.28,27.34,27.26,27.34,5600.0
2007-10-24 12:35:00,27.36,27.37,27.34,27.36,4900.0,27.36,27.37,27.34,27.36,4900.0
2007-10-24 12:40:00,27.35,27.4,27.34,27.39,4700.0,27.35,27.4,27.34,27.39,4700.0
2007-10-24 12:45:00,27.4,27.44,27.37,27.37,8100.0,27.4,27.44,27.37,27.37,8100.0
2007-10-24 12:50:00,27.37,27.38,27.31,27.32,3300.0,27.37,27.38,27.31,27.32,3300.0
2007-10-24 12:55:00,27.31,27.32,27.26,27.27,3100.0,27.31,27.32,27.26,27.27,3100.0
2007-10-24 13:00:00,27.28,27.31,27.23,27.23,8300.0,27.28,27.31,27.23,27.23,8300.0
2007-10-24 13:05:00,27.23,27.32,27.23,27.32,4000.0,27.23,27.32,27.23,27.32,4000.0
2007-10-24 13:10:00,27.33,27.36,27.3,27.3,6100.0,27.33,27.36,27.3,27.3,6100.0
2007-10-24 13:15:00,27.3,27.32,27.27,27.27,5700.0,27.3,27.32,27.27,27.27,5700.0
2007-10-24 13:20:00,27.25,27.27,27.24,27.25,3600.0,27.25,27.27,27.24,27.25,3600.0
2007-10-24 13:25:00,27.27,27.3,27.26,27.3,7400.0,27.27,27.3,27.26,27.3,7400.0
2007-10-24 13:30:00,27.3,27.3,27.25,27.29,4900.0,27.3,27.3,27.25,27.29,4900.0
2007-10-24 13:35:00,27.29,27.3,27.26,27.27,6600.0,27.29,27.3,27.26,27.27,6600.0
2007-10-24 13:40:00,27.27,27.28,27.25,27.28,9900.0,27.27,27.28,27.25,27.28,9900.0
2007-10-24 13:45:00,27.27,27.33,27.27,27.32,9500.0,27.27,27.33,27.27,27.32,9500.0
2007-10-24 13:50:00,27.33,27.34,27.3,27.31,4700.0,27.33,27.34,27.3,27.31,4700.0
2007-10-24 13:55:00,27.32,27.32,27.27,27.29,5300.0,27.32,27.32,27.27,27.29,5300.0
2007-10-24 14:00:00,27.28,27.28,27.22,27.23,13100.0,27.28,27.28,27.22,27.23,13100.0
2007-10-24 14:05:00,27.24,27.25,27.2,27.25,13300.0,27.24,27.25,27.2,27.25,13300.0
2007-10-24 14:10:00,27.25,27.25,27.21,27.21,6900.0,27.25,27.25,27.21,27.21,6900.0
2007-10-24 14:15:00,27.21,27.24,27.18,27.24,12300.0,27.21,27.24,27.18,27.24,12300.0
2007-10-24 14:20:00,27.24,27.34,27.24,27.32,8100.0,27.24,27.34,27.24,27.32,8100.0
2007-10-24 14:25:00,27.32,27.36,27.29,27.34,9500.0,27.32,27.36,27.29,27.34,9500.0
2007-10-24 14:30:00,27.34,27.4,27.34,27.39,6600.0,27.34,27.4,27.34,27.39,6600.0
2007-10-24 14:35:00,27.41,27.42,27.35,27.39,6900.0,27.41,27.42,27.35,27.39,6900.0
2007-10-24 14:40:00,27.4,27.45,27.4,27.45,6900.0,27.4,27.45,27.4,27.45,6900.0
2007-10-24 14:45:00,27.43,27.44,27.41,27.41,2100.0,27.43,27.44,27.41,27.41,2100.0
2007-10-24 14:50:00,27.43,27.49,27.43,27.49,7900.0,27.43,27.49,27.43,27.49,7900.0
2007-10-24 14:55:00,27.49,27.57,27.47,27.57,9300.0,27.49,27.57,27.47,27.57,9300.0
2007-10-24 15:00:00,27.57,27.66,27.54,27.65,16600.0,27.57,27.66,27.54,27.65,16600.0
2007-10-24 15:05:00,27.65,27.65,27.57,27.64,11600.0,27.65,27.65,27.57,27.64,11600.0
2007-10-24 15:10:00,27.64,27.76,27.61,27.73,11700.0,27.64,27.76,27.61,27.73,11700.0
2007-10-24 15:15:00,27.75,27.76,27.64,27.64,8700.0,27.75,27.76,27.64,27.64,8700.0
2007-10-24 15:20:00,27.65,27.68,27.65,27.66,9900.0,27.65,27.68,27.65,27.66,9900.0
2007-10-24 15:25:00,27.68,27.79,27.67,27.79,11400.0,27.68,27.79,27.67,27.79,11400.0
2007-10-24 15:30:00,27.79,27.8,27.73,27.74,10100.0,27.79,27.8,27.73,27.74,10100.0
2007-10-24 15:35:00,27.74,27.75,27.72,27.75,16200.0,27.74,27.75,27.72,27.75,16200.0
2007-10-24 15:40:00,27.75,27.83,27.73,27.83,21600.0,27.75,27.83,27.73,27.83,21600.0
2007-10-24 15:45:00,27.82,27.85,27.78,27.78,17900.0,27.82,27.85,27.78,27.78,17900.0
2007-10-24 15:50:00,27.78,27.82,27.76,27.82,16300.0,27.78,27.82,27.76,27.82,16300.0
2007-10-24 15:55:00,27.83,27.86,27.82,27.86,13400.0,27.83,27.86,27.82,27.86,13400.0
2007-10-25 09:30:00,27.82,28.0,27.71,27.79,9900.0,27.82,28.0,27.71,27.79,9900.0
2007-10-25 09:35:00,27.75,27.78,27.65,27.72,9600.0,27.75,27.78,27.65,27.72,9600.0
2007-10-25 09:40:00,27.72,27.76,27.72,27.72,4100.0,27.72,27.76,27.72,27.72,4100.0
2007-10-25 09:45:00,27.72,27.74,27.72,27.74,7600.0,27.72,27.74,27.72,27.74,7600.0
2007-10-25 09:50:00,27.73,27.74,27.72,27.72,4500.0,27.73,27.74,27.72,27.72,4500.0
2007-10-25 09:55:00,27.72,27.72,27.62,27.62,8300.0,27.72,27.72,27.62,27.62,8300.0
2007-10-25 10:00:00,27.64,27.73,27.63,27.73,5000.0,27.64,27.73,27.63,27.73,5000.0
2007-10-25 10:05:00,27.72,27.79,27.72,27.72,4700.0,27.72,27.79,27.72,27.72,4700.0
2007-10-25 10:10:00,27.73,27.89,27.73,27.88,4900.0,27.73,27.89,27.73,27.88,4900.0
2007-10-25 10:15:00,27.86,28.05,27.86,28.04,13700.0,27.86,28.05,27.86,28.04,13700.0
2007-10-25 10:20:00,28.03,28.06,27.99,28.0,10700.0,28.03,28.06,27.99,28.0,10700.0
2007-10-25 10:25:00,27.98,28.0,27.94,28.0,5000.0,27.98,28.0,27.94,28.0,5000.0
2007-10-25 10:30:00,27.98,27.99,27.94,27.95,5400.0,27.98,27.99,27.94,27.95,5400.0
2007-10-25 10:35:00,27.94,27.96,27.89,27.9,5100.0,27.94,27.96,27.89,27.9,5100.0
2007-10-25 10:40:00,27.89,27.9,27.85,27.89,10100.0,27.89,27.9,27.85,27.89,10100.0
2007-10-25 10:45:00,27.89,27.92,27.87,27.88,6000.0,27.89,27.92,27.87,27.88,6000.0
2007-10-25 10:50:00,27.89,27.94,27.89,27.93,3100.0,27.89,27.94,27.89,27.93,3100.0
2007-10-25 10:55:00,27.93,27.96,27.92,27.95,4800.0,27.93,27.96,27.92,27.95,4800.0
2007-10-25 11:00:00,27.95,27.96,27.83,27.83,6700.0,27.95,27.96,27.83,27.83,6700.0
2007-10-25 11:05:00,27.84,27.85,27.78,27.83,3100.0,27.84,27.85,27.78,27.83,3100.0
2007-10-25 11:10:00,27.84,27.86,27.83,27.83,4200.0,27.84,27.86,27.83,27.83,4200.0
2007-10-25 11:15:00,27.83,27.87,27.79,27.83,13900.0,27.83,27.87,27.79,27.83,13900.0
2007-10-25 11:20:00,27.84,27.89,27.84,27.89,2600.0,27.84,27.89,27.84,27.89,2600.0
2007-10-25 11:25:00,27.9,27.93,27.87,27.93,3900.0,27.9,27.93,27.87,27.93,3900.0
2007-10-25 11:30:00,27.94,28.0,27.94,27.98,6800.0,27.94,28.0,27.94,27.98,6800.0
2007-10-25 11:35:00,27.97,27.98,27.95,27.95,3000.0,27.97,27.98,27.95,27.95,3000.0
2007-10-25 11:40:00,27.94,27.95,27.91,27.91,2200.0,27.94,27.95,27.91,27.91,2200.0
2007-10-25 11:45:00,27.91,27.92,27.81,27.81,3900.0,27.91,27.92,27.81,27.81,3900.0
2007-10-25 11:50:00,27.8,27.8,27.66,27.69,6300.0,27.8,27.8,27.66,27.69,6300.0
2007-10-25 11:55:00,27.67,27.67,27.44,27.47,19600.0,27.67,27.67,27.44,27.47,19600.0
2007-10-25 12:00:00,27.43,27.51,27.43,27.46,18000.0,27.43,27.51,27.43,27.46,18000.0
2007-10-25 12:05:00,27.46,27.47,27.43,27.44,16500.0,27.46,27.47,27.43,27.44,16500.0
2007-10-25 12:10:00,27.44,27.45,27.41,27.41,13600.0,27.44,27.45,27.41,27.41,13600.0
2007-10-25 12:15:00,27.43,27.45,27.4,27.44,12600.0,27.43,27.45,27.4,27.44,12600.0
2007-10-25 12:20:00,27.44,27.52,27.4,27.52,24000.0,27.44,27.52,27.4,27.52,24000.0
2007-10-25 12:25:00,27.53,27.59,27.48,27.59,8000.0,27.53,27.59,27.48,27.59,8000.0
2007-10-25 12:30:00,27.57,27.59,27.5,27.54,4900.0,27.57,27.59,27.5,27.54,4900.0
2007-10-25 12:35:00,27.49,27.52,27.46,27.52,4500.0,27.49,27.52,27.46,27.52,4500.0
2007-10-25 12:40:00,27.52,27.54,27.5,27.54,1700.0,27.52,27.54,27.5,27.54,1700.0
2007-10-25 12:45:00,27.54,27.57,27.53,27.55,4300.0,27.54,27.57,27.53,27.55,4300.0
2007-10-25 12:50:00,27.52,27.55,27.52,27.55,1200.0,27.52,27.55,27.52,27.55,1200.0
2007-10-25 12:55:00,27.54,27.55,27.5,27.5,2300.0,27.54,27.55,27.5,27.5,2300.0
2007-10-25 13:00:00,27.51,27.52,27.45,27.46,7600.0,27.51,27.52,27.45,27.46,7600.0
2007-10-25 13:05:00,27.45,27.47,27.41,27.44,12900.0,27.45,27.47,27.41,27.44,12900.0
2007-10-25 13:10:00,27.44,27.46,27.42,27.44,5200.0,27.44,27.46,27.42,27.44,5200.0
2007-10-25 13:15:00,27.45,27.5,27.42,27.46,4200.0,27.45,27.5,27.42,27.46,4200.0
2007-10-25 13:20:00,27.45,27.48,27.38,27.39,8300.0,27.45,27.48,27.38,27.39,8300.0
2007-10-25 13:25:00,27.39,27.47,27.38,27.46,3800.0,27.39,27.47,27.38,27.46,3800.0
2007-10-25 13:30:00,27.46,27.5,27.46,27.48,4600.0,27.46,27.5,27.46,27.48,4600.0
2007-10-25 13:35:00,27.48,27.51,27.46,27.49,4900.0,27.48,27.51,27.46,27.49,4900.0
2007-10-25 13:40:00,27.47,27.5,27.44,27.48,9000.0,27.47,27.5,27.44,27.48,9000.0
2007-10-25 13:45:00,27.46,27.46,27.44,27.45,2500.0,27.46,27.46,27.44,27.45,2500.0
2007-10-25 13:50:00,27.44,27.48,27.4,27.4,9900.0,27.44,27.48,27.4,27.4,9900.0
2007-10-25 13:55:00,27.4,27.42,27.38,27.39,11500.0,27.4,27.42,27.38,27.39,11500.0
2007-10-25 14:00:00,27.4,27.42,27.36,27.42,12600.0,27.4,27.42,27.36,27.42,12600.0
2007-10-25 14:05:00,27.41,27.43,27.37,27.42,7000.0,27.41,27.43,27.37,27.42,7000.0
2007-10-25 14:10:00,27.42,27.54,27.42,27.54,8200.0,27.42,27.54,27.42,27.54,8200.0
2007-10-25 14:15:00,27.54,27.55,27.49,27.51,5500.0,27.54,27.55,27.49,27.51,5500.0
2007-10-25 14:20:00,27.52,27.52,27.48,27.52,8400.0,27.52,27.52,27.48,27.52,8400.0
2007-10-25 14:25:00,27.53,27.54,27.48,27.49,9700.0,27.53,27.54,27.48,27.49,9700.0
2007-10-25 14:30:00,27.49,27.52,27.45,27.48,7900.0,27.49,27.52,27.45,27.48,7900.0
2007-10-25 14:35:00,27.48,27.56,27.47,27.54,10400.0,27.48,27.56,27.47,27.54,10400.0
2007-10-25 14:40:00,27.56,27.59,27.56,27.58,77600.0,27.56,27.59,27.56,27.58,77600.0
2007-10-25 14:45:00,27.58,27.61,27.56,27.59,15200.0,27.58,27.61,27.56,27.59,15200.0
2007-10-25 14:50:00,27.58,27.61,27.58,27.61,7600.0,27.58,27.61,27.58,27.61,7600.0
2007-10-25 14:55:00,27.61,27.74,27.61,27.73,44000.0,27.61,27.74,27.61,27.73,44000.0
2007-10-25 15:00:00,27.73,27.73,27.64,27.64,14000.0,27.73,27.73,27.64,27.64,14000.0
2007-10-25 15:05:00,27.64,27.64,27.53,27.54,61600.0,27.64,27.64,27.53,27.54,61600.0
2007-10-25 15:10:00,27.54,27.57,27.49,27.49,12000.0,27.54,27.57,27.49,27.49,12000.0
2007-10-25 15:15:00,27.49,27.51,27.46,27.47,13700.0,27.49,27.51,27.46,27.47,13700.0
2007-10-25 15:20:00,27.47,27.5,27.45,27.46,15300.0,27.47,27.5,27.45,27.46,15300.0
2007-10-25 15:25:00,27.47,27.48,27.44,27.46,18700.0,27.47,27.48,27.44,27.46,18700.0
2007-10-25 15:30:00,27.46,27.46,27.41,27.41,18100.0,27.46,27.46,27.41,27.41,18100.0
2007-10-25 15:35:00,27.41,27.45,27.37,27.43,15200.0,27.41,27.45,27.37,27.43,15200.0
2007-10-25 15:40:00,27.44,27.55,27.44,27.54,16800.0,27.44,27.55,27.44,27.54,16800.0
2007-10-25 15:45:00,27.54,27.55,27.48,27.48,25500.0,27.54,27.55,27.48,27.48,25500.0
2007-10-25 15:50:00,27.46,27.51,27.43,27.44,21900.0,27.46,27.51,27.43,27.44,21900.0
2007-10-25 15:55:00,27.45,27.46,27.38,27.39,53100.0,27.45,27.46,27.38,27.39,53100.0
2007-10-26 09:30:00,27.76,27.95,27.75,27.93,12600.0,27.76,27.95,27.75,27.93,12600.0
2007-10-26 09:35:00,27.96,27.97,27.83,27.85,4900.0,27.96,27.97,27.83,27.85,4900.0
2007-10-26 09:40:00,27.83,27.89,27.8,27.85,8300.0,27.83,27.89,27.8,27.85,8300.0
2007-10-26 09:45:00,27.85,27.88,27.83,27.87,1900.0,27.85,27.88,27.83,27.87,1900.0
2007-10-26 09:50:00,27.86,27.94,27.73,27.74,6500.0,27.86,27.94,27.73,27.74,6500.0
2007-10-26 09:55:00,27.72,27.72,27.57,27.57,3400.0,27.72,27.72,27.57,27.57,3400.0
2007-10-26 10:00:00,27.56,27.8,27.56,27.71,7700.0,27.56,27.8,27.56,27.71,7700.0
2007-10-26 10:05:00,27.74,27.75,27.67,27.72,2200.0,27.74,27.75,27.67,27.72,2200.0
2007-10-26 10:10:00,27.73,27.75,27.69,27.75,1900.0,27.73,27.75,27.69,27.75,1900.0
2007-10-26 10:15:00,27.73,27.76,27.7,27.72,1600.0,27.73,27.76,27.7,27.72,1600.0
2007-10-26 10:20:00,27.7,27.75,27.69,27.74,1100.0,27.7,27.75,27.69,27.74,1100.0
2007-10-26 10:25:00,27.74,27.79,27.73,27.76,4700.0,27.74,27.79,27.73,27.76,4700.0
2007-10-26 10:30:00,27.76,27.78,27.75,27.78,1800.0,27.76,27.78,27.75,27.78,1800.0
2007-10-26 10:35:00,27.75,27.77,27.7,27.7,8500.0,27.75,27.77,27.7,27.7,8500.0
2007-10-26 10:40:00,27.7,27.7,27.61,27.63,7100.0,27.7,27.7,27.61,27.63,7100.0
2007-10-26 10:45:00,27.62,27.62,27.56,27.58,8500.0,27.62,27.62,27.56,27.58,8500.0
2007-10-26 10:50:00,27.58,27.66,27.56,27.6,8300.0,27.58,27.66,27.56,27.6,8300.0
2007-10-26 10:55:00,27.61,27.67,27.59,27.65,3600.0,27.61,27.67,27.59,27.65,3600.0
2007-10-26 11:00:00,27.65,27.68,27.65,27.67,1900.0,27.65,27.68,27.65,27.67,1900.0
2007-10-26 11:05:00,27.67,27.68,27.63,27.64,2600.0,27.67,27.68,27.63,27.64,2600.0
2007-10-26 11:10:00,27.66,27.68,27.65,27.67,1900.0,27.66,27.68,27.65,27.67,1900.0
2007-10-26 11:15:00,27.66,27.67,27.62,27.62,3500.0,27.66,27.67,27.62,27.62,3500.0
2007-10-26 11:20:00,27.62,27.64,27.6,27.64,3600.0,27.62,27.64,27.6,27.64,3600.0
2007-10-26 11:25:00,27.63,27.63,27.6,27.62,2200.0,27.63,27.63,27.6,27.62,2200.0
2007-10-26 11:30:00,27.62,27.62,27.57,27.59,15500.0,27.62,27.62,27.57,27.59,15500.0
2007-10-26 11:35:00,27.57,27.57,27.55,27.57,4300.0,27.57,27.57,27.55,27.57,4300.0
2007-10-26 11:40:00,27.57,27.61,27.57,27.58,6400.0,27.57,27.61,27.57,27.58,6400.0
2007-10-26 11:45:00,27.58,27.58,27.56,27.57,10800.0,27.58,27.58,27.56,27.57,10800.0
2007-10-26 11:50:00,27.58,27.58,27.57,27.58,3900.0,27.58,27.58,27.57,27.58,3900.0
2007-10-26 11:55:00,27.58,27.58,27.5,27.5,6200.0,27.58,27.58,27.5,27.5,6200.0
2007-10-26 12:00:00,27.49,27.49,27.37,27.39,6700.0,27.49,27.49,27.37,27.39,6700.0
2007-10-26 12:05:00,27.39,27.4,27.38,27.4,3400.0,27.39,27.4,27.38,27.4,3400.0
2007-10-26 12:10:00,27.4,27.47,27.4,27.47,5400.0,27.4,27.47,27.4,27.47,5400.0
2007-10-26 12:15:00,27.49,27.49,27.47,27.47,4700.0,27.49,27.49,27.47,27.47,4700.0
2007-10-26 12:20:00,27.48,27.5,27.48,27.5,1800.0,27.48,27.5,27.48,27.5,1800.0
2007-10-26 12:25:00,27.51,27.54,27.5,27.54,4800.0,27.51,27.54,27.5,27.54,4800.0
2007-10-26 12:30:00,27.52,27.55,27.52,27.54,2800.0,27.52,27.55,27.52,27.54,2800.0
2007-10-26 12:35:00,27.52,27.53,27.47,27.49,3900.0,27.52,27.53,27.47,27.49,3900.0
2007-10-26 12:40:00,27.49,27.51,27.49,27.5,2800.0,27.49,27.51,27.49,27.5,2800.0
2007-10-26 12:45:00,27.5,27.51,27.5,27.51,2000.0,27.5,27.51,27.5,27.51,2000.0
2007-10-26 12:50:00,27.51,27.52,27.5,27.51,3400.0,27.51,27.52,27.5,27.51,3400.0
2007-10-26 12:55:00,27.52,27.52,27.49,27.49,13800.0,27.52,27.52,27.49,27.49,13800.0
2007-10-26 13:00:00,27.49,27.5,27.45,27.47,6100.0,27.49,27.5,27.45,27.47,6100.0
2007-10-26 13:05:00,27.46,27.51,27.45,27.51,3600.0,27.46,27.51,27.45,27.51,3600.0
2007-10-26 13:10:00,27.51,27.52,27.5,27.52,9700.0,27.51,27.52,27.5,27.52,9700.0
2007-10-26 13:15:00,27.52,27.55,27.52,27.55,3200.0,27.52,27.55,27.52,27.55,3200.0
2007-10-26 13:20:00,27.55,27.58,27.54,27.56,2200.0,27.55,27.58,27.54,27.56,2200.0
2007-10-26 13:25:00,27.54,27.57,27.54,27.55,1800.0,27.54,27.57,27.54,27.55,1800.0
2007-10-26 13:30:00,27.55,27.56,27.53,27.53,2100.0,27.55,27.56,27.53,27.53,2100.0
2007-10-26 13:35:00,27.54,27.54,27.48,27.5,3800.0,27.54,27.54,27.48,27.5,3800.0
2007-10-26 13:40:00,27.49,27.52,27.48,27.52,3800.0,27.49,27.52,27.48,27.52,3800.0
2007-10-26 13:45:00,27.51,27.52,27.5,27.51,3600.0,27.51,27.52,27.5,27.51,3600.0
2007-10-26 13:50:00,27.51,27.54,27.51,27.54,2100.0,27.51,27.54,27.51,27.54,2100.0
2007-10-26 13:55:00,27.54,27.55,27.53,27.53,2500.0,27.54,27.55,27.53,27.53,2500.0
2007-10-26 14:00:00,27.53,27.57,27.53,27.57,3700.0,27.53,27.57,27.53,27.57,3700.0
2007-10-26 14:05:00,27.57,27.61,27.57,27.6,3400.0,27.57,27.61,27.57,27.6,3400.0
2007-10-26 14:10:00,27.59,27.61,27.58,27.59,3200.0,27.59,27.61,27.58,27.59,3200.0
2007-10-26 14:15:00,27.59,27.66,27.58,27.64,5300.0,27.59,27.66,27.58,27.64,5300.0
2007-10-26 14:20:00,27.62,27.65,27.6,27.65,22500.0,27.62,27.65,27.6,27.65,22500.0
2007-10-26 14:25:00,27.64,27.65,27.61,27.61,3400.0,27.64,27.65,27.61,27.61,3400.0
2007-10-26 14:30:00,27.61,27.63,27.56,27.58,22500.0,27.61,27.63,27.56,27.58,22500.0
2007-10-26 14:35:00,27.56,27.56,27.54,27.56,4500.0,27.56,27.56,27.54,27.56,4500.0
2007-10-26 14:40:00,27.57,27.63,27.56,27.61,5400.0,27.57,27.63,27.56,27.61,5400.0
2007-10-26 14:45:00,27.6,27.62,27.55,27.55,6900.0,27.6,27.62,27.55,27.55,6900.0
2007-10-26 14:50:00,27.55,27.6,27.55,27.6,14000.0,27.55,27.6,27.55,27.6,14000.0
2007-10-26 14:55:00,27.59,27.64,27.59,27.62,10400.0,27.59,27.64,27.59,27.62,10400.0
2007-10-26 15:00:00,27.62,27.69,27.61,27.66,15900.0,27.62,27.69,27.61,27.66,15900.0
2007-10-26 15:05:00,27.66,27.68,27.61,27.61,8200.0,27.66,27.68,27.61,27.61,8200.0
2007-10-26 15:10:00,27.61,27.62,27.6,27.6,5400.0,27.61,27.62,27.6,27.6,5400.0
2007-10-26 15:15:00,27.6,27.62,27.59,27.6,5000.0,27.6,27.62,27.59,27.6,5000.0
2007-10-26 15:20:00,27.6,27.61,27.58,27.6,5700.0,27.6,27.61,27.58,27.6,5700.0
2007-10-26 15:25:00,27.59,27.62,27.58,27.62,5400.0,27.59,27.62,27.58,27.62,5400.0
2007-10-26 15:30:00,27.61,27.66,27.61,27.61,9100.0,27.61,27.66,27.61,27.61,9100.0
2007-10-26 15:35:00,27.62,27.65,27.61,27.64,3800.0,27.62,27.65,27.61,27.64,3800.0
2007-10-26 15:40:00,27.64,27.68,27.62,27.62,7100.0,27.64,27.68,27.62,27.62,7100.0
2007-10-26 15:45:00,27.62,27.62,27.56,27.6,12400.0,27.62,27.62,27.56,27.6,12400.0
2007-10-26 15:50:00,27.59,27.61,27.57,27.58,12800.0,27.59,27.61,27.57,27.58,12800.0
2007-10-26 15:55:00,27.58,27.61,27.57,27.6,16300.0,27.58,27.61,27.57,27.6,16300.0
2007-10-29 09:30:00,27.65,27.72,27.54,27.59,5300.0,27.65,27.72,27.54,27.59,5300.0
2007-10-29 09:35:00,27.6,27.62,27.58,27.58,2800.0,27.6,27.62,27.58,27.58,2800.0
2007-10-29 09:40:00,27.55,27.6,27.55,27.6,4800.0,27.55,27.6,27.55,27.6,4800.0
2007-10-29 09:45:00,27.59,27.63,27.56,27.58,3900.0,27.59,27.63,27.56,27.58,3900.0
2007-10-29 09:50:00,27.59,27.75,27.59,27.74,10200.0,27.59,27.75,27.59,27.74,10200.0
2007-10-29 09:55:00,27.72,27.79,27.7,27.78,6800.0,27.72,27.79,27.7,27.78,6800.0
2007-10-29 10:00:00,27.76,27.78,27.72,27.74,9800.0,27.76,27.78,27.72,27.74,9800.0
2007-10-29 10:05:00,27.72,27.75,27.69,27.71,6000.0,27.72,27.75,27.69,27.71,6000.0
2007-10-29 10:10:00,27.7,27.71,27.61,27.61,4400.0,27.7,27.71,27.61,27.61,4400.0
2007-10-29 10:15:00,27.61,27.67,27.52,27.52,8300.0,27.61,27.67,27.52,27.52,8300.0
2007-10-29 10:20:00,27.52,27.54,27.47,27.51,6700.0,27.52,27.54,27.47,27.51,6700.0
2007-10-29 10:25:00,27.53,27.54,27.41,27.43,10800.0,27.53,27.54,27.41,27.43,10800.0
2007-10-29 10:30:00,27.41,27.45,27.4,27.44,4500.0,27.41,27.45,27.4,27.44,4500.0
2007-10-29 10:35:00,27.43,27.45,27.39,27.45,3500.0,27.43,27.45,27.39,27.45,3500.0
2007-10-29 10:40:00,27.46,27.47,27.44,27.45,3900.0,27.46,27.47,27.44,27.45,3900.0
2007-10-29 10:45:00,27.45,27.46,27.43,27.45,4600.0,27.45,27.46,27.43,27.45,4600.0
2007-10-29 10:50:00,27.46,27.46,27.36,27.38,5800.0,27.46,27.46,27.36,27.38,5800.0
2007-10-29 10:55:00,27.36,27.43,27.35,27.41,3800.0,27.36,27.43,27.35,27.41,3800.0
2007-10-29 11:00:00,27.41,27.43,27.39,27.42,4100.0,27.41,27.43,27.39,27.42,4100.0
2007-10-29 11:05:00,27.44,27.52,27.44,27.52,4700.0,27.44,27.52,27.44,27.52,4700.0
2007-10-29 11:10:00,27.52,27.56,27.52,27.53,3200.0,27.52,27.56,27.52,27.53,3200.0
2007-10-29 11:15:00,27.53,27.53,27.46,27.46,7100.0,27.53,27.53,27.46,27.46,7100.0
2007-10-29 11:20:00,27.45,27.48,27.44,27.44,2900.0,27.45,27.48,27.44,27.44,2900.0
2007-10-29 11:25:00,27.45,27.45,27.36,27.37,6800.0,27.45,27.45,27.36,27.37,6800.0
2007-10-29 11:30:00,27.36,27.39,27.36,27.36,6300.0,27.36,27.39,27.36,27.36,6300.0
2007-10-29 11:35:00,27.36,27.36,27.27,27.29,11100.0,27.36,27.36,27.27,27.29,11100.0
2007-10-29 11:40:00,27.28,27.29,27.26,27.27,4500.0,27.28,27.29,27.26,27.27,4500.0
2007-10-29 11:45:00,27.27,27.28,27.21,27.24,9200.0,27.27,27.28,27.21,27.24,9200.0
2007-10-29 11:50:00,27.24,27.27,27.22,27.23,7300.0,27.24,27.27,27.22,27.23,7300.0
2007-10-29 11:55:00,27.24,27.24,27.2,27.24,5900.0,27.24,27.24,27.2,27.24,5900.0
2007-10-29 12:00:00,27.23,27.27,27.22,27.27,5300.0,27.23,27.27,27.22,27.27,5300.0
2007-10-29 12:05:00,27.27,27.33,27.26,27.33,2900.0,27.27,27.33,27.26,27.33,2900.0
2007-10-29 12:10:00,27.32,27.32,27.28,27.28,6100.0,27.32,27.32,27.28,27.28,6100.0
2007-10-29 12:15:00,27.28,27.33,27.28,27.33,4100.0,27.28,27.33,27.28,27.33,4100.0
2007-10-29 12:20:00,27.33,27.36,27.33,27.34,2500.0,27.33,27.36,27.33,27.34,2500.0
2007-10-29 12:25:00,27.34,27.35,27.34,27.34,800.0,27.34,27.35,27.34,27.34,800.0
2007-10-29 12:30:00,27.34,27.34,27.34,27.34,2400.0,27.34,27.34,27.34,27.34,2400.0
2007-10-29 12:35:00,27.35,27.36,27.32,27.32,6400.0,27.35,27.36,27.32,27.32,6400.0
2007-10-29 12:40:00,27.3,27.33,27.3,27.31,4000.0,27.3,27.33,27.3,27.31,4000.0
2007-10-29 12:45:00,27.31,27.34,27.31,27.33,2400.0,27.31,27.34,27.31,27.33,2400.0
2007-10-29 12:50:00,27.33,27.36,27.33,27.35,1000.0,27.33,27.36,27.33,27.35,1000.0
2007-10-29 12:55:00,27.34,27.37,27.34,27.37,1600.0,27.34,27.37,27.34,27.37,1600.0
2007-10-29 13:00:00,27.38,27.39,27.38,27.38,2900.0,27.38,27.39,27.38,27.38,2900.0
2007-10-29 13:05:00,27.37,27.4,27.37,27.37,2600.0,27.37,27.4,27.37,27.37,2600.0
2007-10-29 13:10:00,27.37,27.42,27.37,27.4,3500.0,27.37,27.42,27.37,27.4,3500.0
2007-10-29 13:15:00,27.4,27.4,27.37,27.37,800.0,27.4,27.4,27.37,27.37,800.0
2007-10-29 13:20:00,27.38,27.42,27.38,27.42,1400.0,27.38,27.42,27.38,27.42,1400.0
2007-10-29 13:25:00,27.42,27.42,27.37,27.4,33900.0,27.42,27.42,27.37,27.4,33900.0
2007-10-29 13:30:00,27.4,27.44,27.4,27.43,3600.0,27.4,27.44,27.4,27.43,3600.0
2007-10-29 13:35:00,27.43,27.44,27.43,27.43,3000.0,27.43,27.44,27.43,27.43,3000.0
2007-10-29 13:40:00,27.43,27.43,27.43,27.43,1800.0,27.43,27.43,27.43,27.43,1800.0
2007-10-29 13:45:00,27.43,27.46,27.42,27.46,5200.0,27.43,27.46,27.42,27.46,5200.0
2007-10-29 13:50:00,27.47,27.48,27.46,27.47,1700.0,27.47,27.48,27.46,27.47,1700.0
2007-10-29 13:55:00,27.47,27.51,27.46,27.5,4100.0,27.47,27.51,27.46,27.5,4100.0
2007-10-29 14:00:00,27.5,27.53,27.5,27.52,32600.0,27.5,27.53,27.5,27.52,32600.0
2007-10-29 14:05:00,27.53,27.55,27.52,27.52,5400.0,27.53,27.55,27.52,27.52,5400.0
2007-10-29 14:10:00,27.5,27.52,27.42,27.42,3900.0,27.5,27.52,27.42,27.42,3900.0
2007-10-29 14:15:00,27.42,27.42,27.4,27.41,3900.0,27.42,27.42,27.4,27.41,3900.0
2007-10-29 14:20:00,27.42,27.45,27.41,27.44,4000.0,27.42,27.45,27.41,27.44,4000.0
2007-10-29 14:25:00,27.44,27.45,27.43,27.45,900.0,27.44,27.45,27.43,27.45,900.0
2007-10-29 14:30:00,27.44,27.44,27.38,27.38,11100.0,27.44,27.44,27.38,27.38,11100.0
2007-10-29 14:35:00,27.39,27.41,27.37,27.4,6600.0,27.39,27.41,27.37,27.4,6600.0
2007-10-29 14:40:00,27.41,27.44,27.4,27.43,4300.0,27.41,27.44,27.4,27.43,4300.0
2007-10-29 14:45:00,27.44,27.44,27.42,27.43,3300.0,27.44,27.44,27.42,27.43,3300.0
2007-10-29 14:50:00,27.43,27.44,27.42,27.42,1800.0,27.43,27.44,27.42,27.42,1800.0
2007-10-29 14:55:00,27.44,27.46,27.43,27.45,4000.0,27.44,27.46,27.43,27.45,4000.0
2007-10-29 15:00:00,27.45,27.46,27.43,27.43,8000.0,27.45,27.46,27.43,27.43,8000.0
2007-10-29 15:05:00,27.43,27.44,27.4,27.4,7100.0,27.43,27.44,27.4,27.4,7100.0
2007-10-29 15:10:00,27.4,27.43,27.4,27.41,3400.0,27.4,27.43,27.4,27.41,3400.0
2007-10-29 15:15:00,27.41,27.42,27.4,27.41,5100.0,27.41,27.42,27.4,27.41,5100.0
2007-10-29 15:20:00,27.41,27.44,27.4,27.42,8800.0,27.41,27.44,27.4,27.42,8800.0
2007-10-29 15:25:00,27.43,27.46,27.42,27.45,3700.0,27.43,27.46,27.42,27.45,3700.0
2007-10-29 15:30:00,27.45,27.45,27.41,27.41,6100.0,27.45,27.45,27.41,27.41,6100.0
2007-10-29 15:35:00,27.43,27.43,27.39,27.39,6300.0,27.43,27.43,27.39,27.39,6300.0
2007-10-29 15:40:00,27.38,27.39,27.36,27.37,6300.0,27.38,27.39,27.36,27.37,6300.0
2007-10-29 15:45:00,27.37,27.38,27.35,27.38,6400.0,27.37,27.38,27.35,27.38,6400.0
2007-10-29 15:50:00,27.37,27.38,27.34,27.34,11900.0,27.37,27.38,27.34,27.34,11900.0
2007-10-29 15:55:00,27.34,27.43,27.34,27.43,30400.0,27.34,27.43,27.34,27.43,30400.0
2007-10-30 09:30:00,27.27,27.54,27.26,27.51,5400.0,27.27,27.54,27.26,27.51,5400.0
2007-10-30 09:35:00,27.5,27.5,27.31,27.35,2900.0,27.5,27.5,27.31,27.35,2900.0
2007-10-30 09:40:00,27.34,27.39,27.32,27.39,1600.0,27.34,27.39,27.32,27.39,1600.0
2007-10-30 09:45:00,27.42,27.57,27.41,27.52,2800.0,27.42,27.57,27.41,27.52,2800.0
2007-10-30 09:50:00,27.52,27.64,27.49,27.62,51500.0,27.52,27.64,27.49,27.62,51500.0
2007-10-30 09:55:00,27.6,27.6,27.56,27.59,6500.0,27.6,27.6,27.56,27.59,6500.0
2007-10-30 10:00:00,27.59,27.69,27.57,27.66,3400.0,27.59,27.69,27.57,27.66,3400.0
2007-10-30 10:05:00,27.64,27.65,27.57,27.57,7000.0,27.64,27.65,27.57,27.57,7000.0
2007-10-30 10:10:00,27.58,27.58,27.5,27.52,10600.0,27.58,27.58,27.5,27.52,10600.0
2007-10-30 10:15:00,27.52,27.52,27.45,27.45,9100.0,27.52,27.52,27.45,27.45,9100.0
2007-10-30 10:20:00,27.47,27.49,27.43,27.46,4700.0,27.47,27.49,27.43,27.46,4700.0
2007-10-30 10:25:00,27.46,27.47,27.37,27.38,8600.0,27.46,27.47,27.37,27.38,8600.0
2007-10-30 10:30:00,27.38,27.38,27.26,27.33,7400.0,27.38,27.38,27.26,27.33,7400.0
2007-10-30 10:35:00,27.33,27.39,27.33,27.39,5900.0,27.33,27.39,27.33,27.39,5900.0
2007-10-30 10:40:00,27.39,27.39,27.31,27.36,5200.0,27.39,27.39,27.31,27.36,5200.0
2007-10-30 10:45:00,27.37,27.39,27.36,27.37,4300.0,27.37,27.39,27.36,27.37,4300.0
2007-10-30 10:50:00,27.37,27.43,27.37,27.43,1100.0,27.37,27.43,27.37,27.43,1100.0
2007-10-30 10:55:00,27.44,27.49,27.43,27.48,5200.0,27.44,27.49,27.43,27.48,5200.0
2007-10-30 11:00:00,27.49,27.5,27.43,27.44,4700.0,27.49,27.5,27.43,27.44,4700.0
2007-10-30 11:05:00,27.45,27.45,27.38,27.4,5300.0,27.45,27.45,27.38,27.4,5300.0
2007-10-30 11:10:00,27.39,27.4,27.34,27.38,12300.0,27.39,27.4,27.34,27.38,12300.0
2007-10-30 11:15:00,27.38,27.4,27.33,27.33,10300.0,27.38,27.4,27.33,27.33,10300.0
2007-10-30 11:20:00,27.36,27.38,27.34,27.34,4000.0,27.36,27.38,27.34,27.34,4000.0
2007-10-30 11:25:00,27.34,27.34,27.28,27.3,8200.0,27.34,27.34,27.28,27.3,8200.0
2007-10-30 11:30:00,27.31,27.31,27.25,27.3,3500.0,27.31,27.31,27.25,27.3,3500.0
2007-10-30 11:35:00,27.28,27.32,27.28,27.31,3800.0,27.28,27.32,27.28,27.31,3800.0
2007-10-30 11:40:00,27.31,27.31,27.26,27.27,2600.0,27.31,27.31,27.26,27.27,2600.0
2007-10-30 11:45:00,27.27,27.29,27.27,27.27,2100.0,27.27,27.29,27.27,27.27,2100.0
2007-10-30 11:50:00,27.28,27.28,27.21,27.25,3700.0,27.28,27.28,27.21,27.25,3700.0
2007-10-30 11:55:00,27.25,27.26,27.2,27.24,4800.0,27.25,27.26,27.2,27.24,4800.0
2007-10-30 12:00:00,27.21,27.24,27.2,27.2,4800.0,27.21,27.24,27.2,27.2,4800.0
2007-10-30 12:05:00,27.22,27.23,27.18,27.23,3000.0,27.22,27.23,27.18,27.23,3000.0
2007-10-30 12:10:00,27.21,27.22,27.15,27.22,6900.0,27.21,27.22,27.15,27.22,6900.0
2007-10-30 12:15:00,27.21,27.22,27.18,27.2,2200.0,27.21,27.22,27.18,27.2,2200.0
2007-10-30 12:20:00,27.2,27.22,27.13,27.19,14400.0,27.2,27.22,27.13,27.19,14400.0
2007-10-30 12:25:00,27.19,27.22,27.18,27.22,6400.0,27.19,27.22,27.18,27.22,6400.0
2007-10-30 12:30:00,27.2,27.24,27.2,27.24,8100.0,27.2,27.24,27.2,27.24,8100.0
2007-10-30 12:35:00,27.26,27.26,27.23,27.24,3800.0,27.26,27.26,27.23,27.24,3800.0
2007-10-30 12:40:00,27.26,27.26,27.23,27.23,3900.0,27.26,27.26,27.23,27.23,3900.0
2007-10-30 12:45:00,27.23,27.24,27.23,27.23,1900.0,27.23,27.24,27.23,27.23,1900.0
2007-10-30 12:50:00,27.24,27.24,27.23,27.23,3500.0,27.24,27.24,27.23,27.23,3500.0
2007-10-30 12:55:00,27.24,27.27,27.22,27.27,5000.0,27.24,27.27,27.22,27.27,5000.0
2007-10-30 13:00:00,27.27,27.31,27.26,27.29,8200.0,27.27,27.31,27.26,27.29,8200.0
2007-10-30 13:05:00,27.3,27.32,27.27,27.31,13800.0,27.3,27.32,27.27,27.31,13800.0
2007-10-30 13:10:00,27.32,27.32,27.28,27.31,4800.0,27.32,27.32,27.28,27.31,4800.0
2007-10-30 13:15:00,27.3,27.35,27.3,27.32,3000.0,27.3,27.35,27.3,27.32,3000.0
2007-10-30 13:20:00,27.32,27.33,27.31,27.33,3100.0,27.32,27.33,27.31,27.33,3100.0
2007-10-30 13:25:00,27.34,27.35,27.31,27.35,4700.0,27.34,27.35,27.31,27.35,4700.0
2007-10-30 13:30:00,27.35,27.37,27.34,27.35,2900.0,27.35,27.37,27.34,27.35,2900.0
2007-10-30 13:35:00,27.35,27.37,27.34,27.37,3600.0,27.35,27.37,27.34,27.37,3600.0
2007-10-30 13:40:00,27.35,27.42,27.35,27.42,3800.0,27.35,27.42,27.35,27.42,3800.0
2007-10-30 13:45:00,27.4,27.43,27.4,27.41,3000.0,27.4,27.43,27.4,27.41,3000.0
2007-10-30 13:50:00,27.41,27.43,27.4,27.42,2800.0,27.41,27.43,27.4,27.42,2800.0
2007-10-30 13:55:00,27.43,27.43,27.4,27.4,1500.0,27.43,27.43,27.4,27.4,1500.0
2007-10-30 14:00:00,27.4,27.44,27.4,27.42,2900.0,27.4,27.44,27.4,27.42,2900.0
2007-10-30 14:05:00,27.42,27.47,27.41,27.44,12200.0,27.42,27.47,27.41,27.44,12200.0
2007-10-30 14:10:00,27.43,27.45,27.43,27.44,4900.0,27.43,27.45,27.43,27.44,4900.0
2007-10-30 14:15:00,27.43,27.5,27.43,27.47,11500.0,27.43,27.5,27.43,27.47,11500.0
2007-10-30 14:20:00,27.49,27.52,27.49,27.49,8800.0,27.49,27.52,27.49,27.49,8800.0
2007-10-30 14:25:00,27.49,27.53,27.49,27.52,6200.0,27.49,27.53,27.49,27.52,6200.0
2007-10-30 14:30:00,27.52,27.54,27.48,27.52,19200.0,27.52,27.54,27.48,27.52,19200.0
2007-10-30 14:35:00,27.54,27.58,27.51,27.58,19300.0,27.54,27.58,27.51,27.58,19300.0
2007-10-30 14:40:00,27.57,27.59,27.55,27.58,13400.0,27.57,27.59,27.55,27.58,13400.0
2007-10-30 14:45:00,27.59,27.61,27.57,27.6,13700.0,27.59,27.61,27.57,27.6,13700.0
2007-10-30 14:50:00,27.59,27.65,27.59,27.65,22500.0,27.59,27.65,27.59,27.65,22500.0
2007-10-30 14:55:00,27.65,27.65,27.59,27.63,19200.0,27.65,27.65,27.59,27.63,19200.0
2007-10-30 15:00:00,27.65,27.66,27.63,27.65,9300.0,27.65,27.66,27.63,27.65,9300.0
2007-10-30 15:05:00,27.65,27.66,27.63,27.64,8800.0,27.65,27.66,27.63,27.64,8800.0
2007-10-30 15:10:00,27.64,27.7,27.64,27.69,13300.0,27.64,27.7,27.64,27.69,13300.0
2007-10-30 15:15:00,27.67,27.71,27.66,27.71,12100.0,27.67,27.71,27.66,27.71,12100.0
2007-10-30 15:20:00,27.71,27.73,27.69,27.71,10700.0,27.71,27.73,27.69,27.71,10700.0
2007-10-30 15:25:00,27.71,27.73,27.64,27.64,14900.0,27.71,27.73,27.64,27.64,14900.0
2007-10-30 15:30:00,27.64,27.67,27.61,27.61,5800.0,27.64,27.67,27.61,27.61,5800.0
2007-10-30 15:35:00,27.61,27.62,27.54,27.56,5900.0,27.61,27.62,27.54,27.56,5900.0
2007-10-30 15:40:00,27.55,27.56,27.47,27.51,10500.0,27.55,27.56,27.47,27.51,10500.0
2007-10-30 15:45:00,27.51,27.51,27.48,27.5,3600.0,27.51,27.51,27.48,27.5,3600.0
2007-10-30 15:50:00,27.49,27.52,27.47,27.49,14600.0,27.49,27.52,27.47,27.49,14600.0
2007-10-30 15:55:00,27.49,27.49,27.42,27.45,46200.0,27.49,27.49,27.42,27.45,46200.0
2007-10-31 09:30:00,27.46,27.66,27.43,27.61,11600.0,27.46,27.66,27.43,27.61,11600.0
2007-10-31 09:35:00,27.61,27.75,27.61,27.64,5800.0,27.61,27.75,27.61,27.64,5800.0
2007-10-31 09:40:00,27.71,27.71,27.65,27.7,3400.0,27.71,27.71,27.65,27.7,3400.0
2007-10-31 09:45:00,27.67,27.69,27.63,27.63,1600.0,27.67,27.69,27.63,27.63,1600.0
2007-10-31 09:50:00,27.64,27.71,27.62,27.62,3900.0,27.64,27.71,27.62,27.62,3900.0
2007-10-31 09:55:00,27.62,27.62,27.56,27.62,5100.0,27.62,27.62,27.56,27.62,5100.0
2007-10-31 10:00:00,27.62,27.65,27.58,27.62,2400.0,27.62,27.65,27.58,27.62,2400.0
2007-10-31 10:05:00,27.6,27.63,27.54,27.6,3200.0,27.6,27.63,27.54,27.6,3200.0
2007-10-31 10:10:00,27.57,27.6,27.57,27.6,1300.0,27.57,27.6,27.57,27.6,1300.0
2007-10-31 10:15:00,27.61,27.61,27.53,27.53,2000.0,27.61,27.61,27.53,27.53,2000.0
2007-10-31 10:20:00,27.55,27.59,27.54,27.58,13800.0,27.55,27.59,27.54,27.58,13800.0
2007-10-31 10:25:00,27.57,27.65,27.57,27.64,9500.0,27.57,27.65,27.57,27.64,9500.0
2007-10-31 10:30:00,27.64,27.64,27.56,27.61,6900.0,27.64,27.64,27.56,27.61,6900.0
2007-10-31 10:35:00,27.6,27.64,27.6,27.64,10300.0,27.6,27.64,27.6,27.64,10300.0
2007-10-31 10:40:00,27.64,27.7,27.64,27.69,3900.0,27.64,27.7,27.64,27.69,3900.0
2007-10-31 10:45:00,27.7,27.79,27.7,27.78,9100.0,27.7,27.79,27.7,27.78,9100.0
2007-10-31 10:50:00,27.78,27.83,27.77,27.81,5800.0,27.78,27.83,27.77,27.81,5800.0
2007-10-31 10:55:00,27.8,27.83,27.79,27.79,3300.0,27.8,27.83,27.79,27.79,3300.0
2007-10-31 11:00:00,27.78,27.78,27.76,27.76,2000.0,27.78,27.78,27.76,27.76,2000.0
2007-10-31 11:05:00,27.78,27.78,27.75,27.76,5600.0,27.78,27.78,27.75,27.76,5600.0
2007-10-31 11:10:00,27.75,27.78,27.73,27.78,3700.0,27.75,27.78,27.73,27.78,3700.0
2007-10-31 11:15:00,27.77,27.82,27.77,27.8,2800.0,27.77,27.82,27.77,27.8,2800.0
2007-10-31 11:20:00,27.8,27.82,27.8,27.82,4500.0,27.8,27.82,27.8,27.82,4500.0
2007-10-31 11:25:00,27.82,27.83,27.77,27.79,4400.0,27.82,27.83,27.77,27.79,4400.0
2007-10-31 11:30:00,27.8,27.89,27.8,27.89,5400.0,27.8,27.89,27.8,27.89,5400.0
2007-10-31 11:35:00,27.88,27.89,27.86,27.89,2600.0,27.88,27.89,27.86,27.89,2600.0
2007-10-31 11:40:00,27.88,27.91,27.88,27.91,3100.0,27.88,27.91,27.88,27.91,3100.0
2007-10-31 11:45:00,27.9,27.96,27.9,27.95,8500.0,27.9,27.96,27.9,27.95,8500.0
2007-10-31 11:50:00,27.96,27.97,27.95,27.96,7000.0,27.96,27.97,27.95,27.96,7000.0
2007-10-31 11:55:00,27.95,28.03,27.94,28.01,15100.0,27.95,28.03,27.94,28.01,15100.0
2007-10-31 12:00:00,28.02,28.02,28.0,28.02,18700.0,28.02,28.02,28.0,28.02,18700.0
2007-10-31 12:05:00,28.02,28.03,28.0,28.0,8400.0,28.02,28.03,28.0,28.0,8400.0
2007-10-31 12:10:00,28.01,28.01,28.0,28.0,3600.0,28.01,28.01,28.0,28.0,3600.0
2007-10-31 12:15:00,28.02,28.03,28.0,28.03,8400.0,28.02,28.03,28.0,28.03,8400.0
2007-10-31 12:20:00,28.02,28.05,28.0,28.03,5800.0,28.02,28.05,28.0,28.03,5800.0
2007-10-31 12:25:00,28.03,28.04,28.02,28.04,3000.0,28.03,28.04,28.02,28.04,3000.0
2007-10-31 12:30:00,28.03,28.04,28.02,28.04,2900.0,28.03,28.04,28.02,28.04,2900.0
2007-10-31 12:35:00,28.03,28.03,27.98,28.0,6000.0,28.03,28.03,27.98,28.0,6000.0
2007-10-31 12:40:00,28.01,28.02,28.0,28.0,6900.0,28.01,28.02,28.0,28.0,6900.0
2007-10-31 12:45:00,28.01,28.02,28.01,28.02,2300.0,28.01,28.02,28.01,28.02,2300.0
2007-10-31 12:50:00,28.02,28.02,28.0,28.02,2200.0,28.02,28.02,28.0,28.02,2200.0
2007-10-31 12:55:00,28.02,28.02,28.02,28.02,1800.0,28.02,28.02,28.02,28.02,1800.0
2007-10-31 13:00:00,28.01,28.02,28.0,28.01,5400.0,28.01,28.02,28.0,28.01,5400.0
2007-10-31 13:05:00,28.01,28.04,28.0,28.04,4300.0,28.01,28.04,28.0,28.04,4300.0
2007-10-31 13:10:00,28.02,28.03,28.02,28.02,1800.0,28.02,28.03,28.02,28.02,1800.0
2007-10-31 13:15:00,28.04,28.04,28.02,28.04,2800.0,28.04,28.04,28.02,28.04,2800.0
2007-10-31 13:20:00,28.03,28.04,28.01,28.01,5000.0,28.03,28.04,28.01,28.01,5000.0
2007-10-31 13:25:00,28.0,28.01,28.0,28.01,4800.0,28.0,28.01,28.0,28.01,4800.0
2007-10-31 13:30:00,28.02,28.02,28.0,28.0,2300.0,28.02,28.02,28.0,28.0,2300.0
2007-10-31 13:35:00,28.02,28.02,28.0,28.0,7800.0,28.02,28.02,28.0,28.0,7800.0
2007-10-31 13:40:00,28.0,28.04,28.0,28.02,5100.0,28.0,28.04,28.0,28.02,5100.0
2007-10-31 13:45:00,28.03,28.04,28.0,28.01,8100.0,28.03,28.04,28.0,28.01,8100.0
2007-10-31 13:50:00,28.0,28.01,27.99,27.99,15500.0,28.0,28.01,27.99,27.99,15500.0
2007-10-31 13:55:00,27.99,28.01,27.99,28.01,10100.0,27.99,28.01,27.99,28.01,10100.0
2007-10-31 14:00:00,28.02,28.02,27.99,28.01,3900.0,28.02,28.02,27.99,28.01,3900.0
2007-10-31 14:05:00,28.02,28.08,28.0,28.08,14700.0,28.02,28.08,28.0,28.08,14700.0
2007-10-31 14:10:00,28.09,28.14,28.06,28.14,9100.0,28.09,28.14,28.06,28.14,9100.0
2007-10-31 14:15:00,28.13,28.13,27.96,28.06,16800.0,28.13,28.13,27.96,28.06,16800.0
2007-10-31 14:20:00,28.05,28.1,27.99,28.0,12200.0,28.05,28.1,27.99,28.0,12200.0
2007-10-31 14:25:00,28.0,28.02,28.0,28.01,16300.0,28.0,28.02,28.0,28.01,16300.0
2007-10-31 14:30:00,28.01,28.25,28.01,28.11,23800.0,28.01,28.25,28.01,28.11,23800.0
2007-10-31 14:35:00,28.11,28.17,28.04,28.08,11000.0,28.11,28.17,28.04,28.08,11000.0
2007-10-31 14:40:00,28.1,28.24,28.1,28.19,9100.0,28.1,28.24,28.1,28.19,9100.0
2007-10-31 14:45:00,28.18,28.28,28.18,28.25,12300.0,28.18,28.28,28.18,28.25,12300.0
2007-10-31 14:50:00,28.26,28.35,28.23,28.35,11700.0,28.26,28.35,28.23,28.35,11700.0
2007-10-31 14:55:00,28.34,28.4,28.34,28.35,10600.0,28.34,28.4,28.34,28.35,10600.0
2007-10-31 15:00:00,28.37,28.38,28.31,28.34,10000.0,28.37,28.38,28.31,28.34,10000.0
2007-10-31 15:05:00,28.34,28.37,28.3,28.3,6400.0,28.34,28.37,28.3,28.3,6400.0
2007-10-31 15:10:00,28.3,28.32,28.26,28.27,8800.0,28.3,28.32,28.26,28.27,8800.0
2007-10-31 15:15:00,28.26,28.29,28.23,28.23,11300.0,28.26,28.29,28.23,28.23,11300.0
2007-10-31 15:20:00,28.23,28.34,28.23,28.27,23400.0,28.23,28.34,28.23,28.27,23400.0
2007-10-31 15:25:00,28.25,28.25,28.21,28.22,9200.0,28.25,28.25,28.21,28.22,9200.0
2007-10-31 15:30:00,28.2,28.24,28.18,28.21,13100.0,28.2,28.24,28.18,28.21,13100.0
2007-10-31 15:35:00,28.21,28.23,28.14,28.14,17400.0,28.21,28.23,28.14,28.14,17400.0
2007-10-31 15:40:00,28.14,28.18,28.1,28.13,29200.0,28.14,28.18,28.1,28.13,29200.0
2007-10-31 15:45:00,28.13,28.16,28.07,28.09,18300.0,28.13,28.16,28.07,28.09,18300.0
2007-10-31 15:50:00,28.09,28.26,28.06,28.26,14700.0,28.09,28.26,28.06,28.26,14700.0
2007-10-31 15:55:00,28.26,28.28,28.01,28.26,137200.0,28.26,28.28,28.01,28.26,137200.0
2007-11-01 09:30:00,27.99,28.13,27.68,27.8,72300.0,27.99,28.13,27.68,27.8,72300.0
2007-11-01 09:35:00,27.85,27.97,27.74,27.77,12600.0,27.85,27.97,27.74,27.77,12600.0
2007-11-01 09:40:00,27.81,27.92,27.77,27.9,8400.0,27.81,27.92,27.77,27.9,8400.0
2007-11-01 09:45:00,27.87,28.04,27.81,28.0,11500.0,27.87,28.04,27.81,28.0,11500.0
2007-11-01 09:50:00,28.0,28.05,27.93,28.02,3200.0,28.0,28.05,27.93,28.02,3200.0
2007-11-01 09:55:00,28.02,28.02,27.94,27.96,3200.0,28.02,28.02,27.94,27.96,3200.0
2007-11-01 10:00:00,28.02,28.05,27.98,27.99,3400.0,28.02,28.05,27.98,27.99,3400.0
2007-11-01 10:05:00,28.0,28.07,28.0,28.03,6200.0,28.0,28.07,28.0,28.03,6200.0
2007-11-01 10:10:00,28.02,28.06,27.97,28.05,5800.0,28.02,28.06,27.97,28.05,5800.0
2007-11-01 10:15:00,28.04,28.06,28.0,28.04,6200.0,28.04,28.06,28.0,28.04,6200.0
2007-11-01 10:20:00,28.04,28.1,28.03,28.1,9200.0,28.04,28.1,28.03,28.1,9200.0
2007-11-01 10:25:00,28.09,28.12,28.09,28.1,4200.0,28.09,28.12,28.09,28.1,4200.0
2007-11-01 10:30:00,28.12,28.12,28.09,28.09,2600.0,28.12,28.12,28.09,28.09,2600.0
2007-11-01 10:35:00,28.09,28.12,28.05,28.11,7200.0,28.09,28.12,28.05,28.11,7200.0
2007-11-01 10:40:00,28.1,28.12,28.07,28.07,8300.0,28.1,28.12,28.07,28.07,8300.0
2007-11-01 10:45:00,28.08,28.11,27.99,27.99,7100.0,28.08,28.11,27.99,27.99,7100.0
2007-11-01 10:50:00,27.99,28.06,27.99,28.0,17300.0,27.99,28.06,27.99,28.0,17300.0
2007-11-01 10:55:00,28.01,28.03,28.01,28.02,5400.0,28.01,28.03,28.01,28.02,5400.0
2007-11-01 11:00:00,28.02,28.02,28.01,28.01,4500.0,28.02,28.02,28.01,28.01,4500.0
2007-11-01 11:05:00,28.01,28.02,27.98,28.0,9400.0,28.01,28.02,27.98,28.0,9400.0
2007-11-01 11:10:00,28.02,28.02,28.01,28.01,2400.0,28.02,28.02,28.01,28.01,2400.0
2007-11-01 11:15:00,28.01,28.05,28.01,28.05,10300.0,28.01,28.05,28.01,28.05,10300.0
2007-11-01 11:20:00,28.05,28.05,28.02,28.02,3800.0,28.05,28.05,28.02,28.02,3800.0
2007-11-01 11:25:00,28.0,28.04,28.0,28.0,7400.0,28.0,28.04,28.0,28.0,7400.0
2007-11-01 11:30:00,28.0,28.02,27.97,27.98,5900.0,28.0,28.02,27.97,27.98,5900.0
2007-11-01 11:35:00,28.0,28.01,27.99,28.0,5600.0,28.0,28.01,27.99,28.0,5600.0
2007-11-01 11:40:00,27.99,28.04,27.98,28.02,15600.0,27.99,28.04,27.98,28.02,15600.0
2007-11-01 11:45:00,28.03,28.03,28.02,28.02,500.0,28.03,28.03,28.02,28.02,500.0
2007-11-01 11:50:00,28.02,28.04,28.02,28.04,2100.0,28.02,28.04,28.02,28.04,2100.0
2007-11-01 11:55:00,28.03,28.03,28.0,28.03,7600.0,28.03,28.03,28.0,28.03,7600.0
2007-11-01 12:00:00,28.01,28.03,27.99,28.01,9700.0,28.01,28.03,27.99,28.01,9700.0
2007-11-01 12:05:00,28.0,28.01,28.0,28.01,3400.0,28.0,28.01,28.0,28.01,3400.0
2007-11-01 12:10:00,28.0,28.01,27.99,27.99,12100.0,28.0,28.01,27.99,27.99,12100.0
2007-11-01 12:15:00,28.0,28.01,27.99,28.0,3400.0,28.0,28.01,27.99,28.0,3400.0
2007-11-01 12:20:00,27.99,28.01,27.99,28.0,3400.0,27.99,28.01,27.99,28.0,3400.0
2007-11-01 12:25:00,27.99,28.0,27.94,27.95,8300.0,27.99,28.0,27.94,27.95,8300.0
2007-11-01 12:30:00,27.94,28.0,27.94,28.0,5300.0,27.94,28.0,27.94,28.0,5300.0
2007-11-01 12:35:00,28.0,28.0,27.99,27.99,1100.0,28.0,28.0,27.99,27.99,1100.0
2007-11-01 12:40:00,28.0,28.0,27.98,27.98,38700.0,28.0,28.0,27.98,27.98,38700.0
2007-11-01 12:45:00,27.97,27.98,27.95,27.98,14600.0,27.97,27.98,27.95,27.98,14600.0
2007-11-01 12:50:00,27.97,28.02,27.97,28.02,8900.0,27.97,28.02,27.97,28.02,8900.0
2007-11-01 12:55:00,28.01,28.01,28.0,28.0,1200.0,28.01,28.01,28.0,28.0,1200.0
2007-11-01 13:00:00,28.0,28.0,27.98,27.99,2200.0,28.0,28.0,27.98,27.99,2200.0
2007-11-01 13:05:00,27.98,28.02,27.98,28.02,6700.0,27.98,28.02,27.98,28.02,6700.0
2007-11-01 13:10:00,28.03,28.05,28.0,28.0,8800.0,28.03,28.05,28.0,28.0,8800.0
2007-11-01 13:15:00,28.01,28.03,28.0,28.02,3800.0,28.01,28.03,28.0,28.02,3800.0
2007-11-01 13:20:00,28.01,28.03,27.98,27.98,5800.0,28.01,28.03,27.98,27.98,5800.0
2007-11-01 13:25:00,27.98,27.99,27.98,27.98,33900.0,27.98,27.99,27.98,27.98,33900.0
2007-11-01 13:30:00,27.98,28.0,27.98,27.98,3300.0,27.98,28.0,27.98,27.98,3300.0
2007-11-01 13:35:00,27.98,27.99,27.97,27.98,4300.0,27.98,27.99,27.97,27.98,4300.0
2007-11-01 13:40:00,27.98,27.98,27.96,27.96,9500.0,27.98,27.98,27.96,27.96,9500.0
2007-11-01 13:45:00,27.96,27.98,27.96,27.97,43600.0,27.96,27.98,27.96,27.97,43600.0
2007-11-01 13:50:00,27.98,27.98,27.96,27.97,11400.0,27.98,27.98,27.96,27.97,11400.0
2007-11-01 13:55:00,27.97,27.98,27.94,27.96,19200.0,27.97,27.98,27.94,27.96,19200.0
2007-11-01 14:00:00,27.96,27.98,27.95,27.96,39500.0,27.96,27.98,27.95,27.96,39500.0
2007-11-01 14:05:00,27.96,27.97,27.93,27.95,20000.0,27.96,27.97,27.93,27.95,20000.0
2007-11-01 14:10:00,27.95,27.95,27.89,27.91,16600.0,27.95,27.95,27.89,27.91,16600.0
2007-11-01 14:15:00,27.89,27.89,27.79,27.79,22700.0,27.89,27.89,27.79,27.79,22700.0
2007-11-01 14:20:00,27.79,27.84,27.76,27.81,8200.0,27.79,27.84,27.76,27.81,8200.0
2007-11-01 14:25:00,27.78,27.82,27.77,27.77,5800.0,27.78,27.82,27.77,27.77,5800.0
2007-11-01 14:30:00,27.78,27.85,27.78,27.83,5200.0,27.78,27.85,27.78,27.83,5200.0
2007-11-01 14:35:00,27.82,27.9,27.82,27.89,10000.0,27.82,27.9,27.82,27.89,10000.0
2007-11-01 14:40:00,27.88,27.89,27.79,27.81,5400.0,27.88,27.89,27.79,27.81,5400.0
2007-11-01 14:45:00,27.81,27.87,27.78,27.87,6800.0,27.81,27.87,27.78,27.87,6800.0
2007-11-01 14:50:00,27.87,27.88,27.84,27.84,5600.0,27.87,27.88,27.84,27.84,5600.0
2007-11-01 14:55:00,27.84,27.87,27.84,27.85,4300.0,27.84,27.87,27.84,27.85,4300.0
2007-11-01 15:00:00,27.84,27.87,27.84,27.85,6800.0,27.84,27.87,27.84,27.85,6800.0
2007-11-01 15:05:00,27.85,27.9,27.85,27.89,6900.0,27.85,27.9,27.85,27.89,6900.0
2007-11-01 15:10:00,27.9,27.91,27.83,27.85,15400.0,27.9,27.91,27.83,27.85,15400.0
2007-11-01 15:15:00,27.84,27.86,27.82,27.84,13300.0,27.84,27.86,27.82,27.84,13300.0
2007-11-01 15:20:00,27.84,27.86,27.82,27.85,13200.0,27.84,27.86,27.82,27.85,13200.0
2007-11-01 15:25:00,27.84,27.86,27.81,27.84,15800.0,27.84,27.86,27.81,27.84,15800.0
2007-11-01 15:30:00,27.81,27.9,27.81,27.87,14500.0,27.81,27.9,27.81,27.87,14500.0
2007-11-01 15:35:00,27.88,27.93,27.87,27.87,12400.0,27.88,27.93,27.87,27.87,12400.0
2007-11-01 15:40:00,27.86,27.89,27.83,27.84,8600.0,27.86,27.89,27.83,27.84,8600.0
2007-11-01 15:45:00,27.84,27.84,27.79,27.8,7800.0,27.84,27.84,27.79,27.8,7800.0
2007-11-01 15:50:00,27.81,27.84,27.73,27.76,18200.0,27.81,27.84,27.73,27.76,18200.0
2007-11-01 15:55:00,27.77,27.89,27.74,27.81,66500.0,27.77,27.89,27.74,27.81,66500.0
2007-11-02 09:30:00,27.94,27.94,27.65,27.69,13000.0,27.94,27.94,27.65,27.69,13000.0
2007-11-02 09:35:00,27.68,27.75,27.65,27.69,12400.0,27.68,27.75,27.65,27.69,12400.0
2007-11-02 09:40:00,27.69,27.69,27.65,27.65,9300.0,27.69,27.69,27.65,27.65,9300.0
2007-11-02 09:45:00,27.65,27.69,27.59,27.6,19300.0,27.65,27.69,27.59,27.6,19300.0
2007-11-02 09:50:00,27.62,27.62,27.35,27.35,13400.0,27.62,27.62,27.35,27.35,13400.0
2007-11-02 09:55:00,27.33,27.5,27.31,27.45,19000.0,27.33,27.5,27.31,27.45,19000.0
2007-11-02 10:00:00,27.48,27.57,27.47,27.49,34200.0,27.48,27.57,27.47,27.49,34200.0
2007-11-02 10:05:00,27.47,27.52,27.37,27.45,13800.0,27.47,27.52,27.37,27.45,13800.0
2007-11-02 10:10:00,27.46,27.47,27.38,27.38,10900.0,27.46,27.47,27.38,27.38,10900.0
2007-11-02 10:15:00,27.38,27.38,27.29,27.3,11200.0,27.38,27.38,27.29,27.3,11200.0
2007-11-02 10:20:00,27.32,27.32,27.25,27.29,17800.0,27.32,27.32,27.25,27.29,17800.0
2007-11-02 10:25:00,27.29,27.31,27.13,27.25,22600.0,27.29,27.31,27.13,27.25,22600.0
2007-11-02 10:30:00,27.24,27.34,27.24,27.34,18700.0,27.24,27.34,27.24,27.34,18700.0
2007-11-02 10:35:00,27.35,27.44,27.25,27.43,22500.0,27.35,27.44,27.25,27.43,22500.0
2007-11-02 10:40:00,27.43,27.47,27.42,27.45,14600.0,27.43,27.47,27.42,27.45,14600.0
2007-11-02 10:45:00,27.45,27.46,27.38,27.38,10500.0,27.45,27.46,27.38,27.38,10500.0
2007-11-02 10:50:00,27.4,27.44,27.19,27.32,24100.0,27.4,27.44,27.19,27.32,24100.0
2007-11-02 10:55:00,27.33,27.42,27.32,27.42,7200.0,27.33,27.42,27.32,27.42,7200.0
2007-11-02 11:00:00,27.4,27.42,27.37,27.42,6700.0,27.4,27.42,27.37,27.42,6700.0
2007-11-02 11:05:00,27.4,27.41,27.38,27.38,4700.0,27.4,27.41,27.38,27.38,4700.0
2007-11-02 11:10:00,27.38,27.44,27.37,27.42,6800.0,27.38,27.44,27.37,27.42,6800.0
2007-11-02 11:15:00,27.43,27.44,27.42,27.43,5600.0,27.43,27.44,27.42,27.43,5600.0
2007-11-02 11:20:00,27.43,27.43,27.23,27.27,15000.0,27.43,27.43,27.23,27.27,15000.0
2007-11-02 11:25:00,27.3,27.34,27.23,27.23,5700.0,27.3,27.34,27.23,27.23,5700.0
2007-11-02 11:30:00,27.23,27.33,27.22,27.32,6000.0,27.23,27.33,27.22,27.32,6000.0
2007-11-02 11:35:00,27.33,27.34,27.25,27.34,8000.0,27.33,27.34,27.25,27.34,8000.0
2007-11-02 11:40:00,27.38,27.48,27.38,27.48,7600.0,27.38,27.48,27.38,27.48,7600.0
2007-11-02 11:45:00,27.47,27.48,27.3,27.41,30800.0,27.47,27.48,27.3,27.41,30800.0
2007-11-02 11:50:00,27.39,27.42,27.32,27.32,14900.0,27.39,27.42,27.32,27.32,14900.0
2007-11-02 11:55:00,27.31,27.35,27.25,27.34,26700.0,27.31,27.35,27.25,27.34,26700.0
2007-11-02 12:00:00,27.34,27.38,27.28,27.32,6300.0,27.34,27.38,27.28,27.32,6300.0
2007-11-02 12:05:00,27.31,27.39,27.31,27.33,6100.0,27.31,27.39,27.31,27.33,6100.0
2007-11-02 12:10:00,27.36,27.49,27.36,27.41,4900.0,27.36,27.49,27.36,27.41,4900.0
2007-11-02 12:15:00,27.44,27.48,27.43,27.46,26300.0,27.44,27.48,27.43,27.46,26300.0
2007-11-02 12:20:00,27.46,27.61,27.46,27.61,14100.0,27.46,27.61,27.46,27.61,14100.0
2007-11-02 12:25:00,27.59,27.6,27.55,27.56,6500.0,27.59,27.6,27.55,27.56,6500.0
2007-11-02 12:30:00,27.57,27.77,27.57,27.68,42800.0,27.57,27.77,27.57,27.68,42800.0
2007-11-02 12:35:00,27.67,27.79,27.67,27.78,9200.0,27.67,27.79,27.67,27.78,9200.0
2007-11-02 12:40:00,27.74,27.85,27.7,27.85,9400.0,27.74,27.85,27.7,27.85,9400.0
2007-11-02 12:45:00,27.85,27.89,27.82,27.82,11100.0,27.85,27.89,27.82,27.82,11100.0
2007-11-02 12:50:00,27.82,27.82,27.72,27.72,7100.0,27.82,27.82,27.72,27.72,7100.0
2007-11-02 12:55:00,27.72,27.83,27.72,27.83,5200.0,27.72,27.83,27.72,27.83,5200.0
2007-11-02 13:00:00,27.85,27.93,27.84,27.92,16600.0,27.85,27.93,27.84,27.92,16600.0
2007-11-02 13:05:00,27.92,27.93,27.87,27.87,11200.0,27.92,27.93,27.87,27.87,11200.0
2007-11-02 13:10:00,27.89,27.93,27.85,27.92,13500.0,27.89,27.93,27.85,27.92,13500.0
2007-11-02 13:15:00,27.92,27.93,27.8,27.91,40400.0,27.92,27.93,27.8,27.91,40400.0
2007-11-02 13:20:00,27.9,27.91,27.83,27.87,21800.0,27.9,27.91,27.83,27.87,21800.0
2007-11-02 13:25:00,27.87,27.91,27.8,27.91,7100.0,27.87,27.91,27.8,27.91,7100.0
2007-11-02 13:30:00,27.91,27.95,27.84,27.85,12800.0,27.91,27.95,27.84,27.85,12800.0
2007-11-02 13:35:00,27.84,27.88,27.82,27.85,6400.0,27.84,27.88,27.82,27.85,6400.0
2007-11-02 13:40:00,27.87,27.91,27.86,27.87,7500.0,27.87,27.91,27.86,27.87,7500.0
2007-11-02 13:45:00,27.88,27.94,27.85,27.9,11700.0,27.88,27.94,27.85,27.9,11700.0
2007-11-02 13:50:00,27.91,27.96,27.84,27.95,26300.0,27.91,27.96,27.84,27.95,26300.0
2007-11-02 13:55:00,27.94,27.96,27.9,27.92,106900.0,27.94,27.96,27.9,27.92,106900.0
2007-11-02 14:00:00,27.95,27.96,27.9,27.94,4600.0,27.95,27.96,27.9,27.94,4600.0
2007-11-02 14:05:00,27.96,27.97,27.9,27.95,9000.0,27.96,27.97,27.9,27.95,9000.0
2007-11-02 14:10:00,27.97,27.98,27.94,27.96,5000.0,27.97,27.98,27.94,27.96,5000.0
2007-11-02 14:15:00,27.98,27.98,27.94,27.95,10300.0,27.98,27.98,27.94,27.95,10300.0
2007-11-02 14:20:00,27.94,28.03,27.94,27.99,15900.0,27.94,28.03,27.94,27.99,15900.0
2007-11-02 14:25:00,27.99,28.05,27.97,28.03,13700.0,27.99,28.05,27.97,28.03,13700.0
2007-11-02 14:30:00,28.03,28.03,27.97,27.97,8800.0,28.03,28.03,27.97,27.97,8800.0
2007-11-02 14:35:00,27.97,27.98,27.93,27.93,9200.0,27.97,27.98,27.93,27.93,9200.0
2007-11-02 14:40:00,27.95,27.98,27.93,27.98,8400.0,27.95,27.98,27.93,27.98,8400.0
2007-11-02 14:45:00,27.96,27.97,27.9,27.94,8400.0,27.96,27.97,27.9,27.94,8400.0
2007-11-02 14:50:00,27.93,27.97,27.91,27.93,14600.0,27.93,27.97,27.91,27.93,14600.0
2007-11-02 14:55:00,27.91,27.95,27.91,27.93,12900.0,27.91,27.95,27.91,27.93,12900.0
2007-11-02 15:00:00,27.93,27.96,27.9,27.93,17000.0,27.93,27.96,27.9,27.93,17000.0
2007-11-02 15:05:00,27.92,27.99,27.92,27.97,5700.0,27.92,27.99,27.92,27.97,5700.0
2007-11-02 15:10:00,27.97,27.99,27.93,27.94,13000.0,27.97,27.99,27.93,27.94,13000.0
2007-11-02 15:15:00,27.96,28.06,27.95,28.06,10000.0,27.96,28.06,27.95,28.06,10000.0
2007-11-02 15:20:00,28.04,28.08,28.03,28.03,10800.0,28.04,28.08,28.03,28.03,10800.0
2007-11-02 15:25:00,28.05,28.06,28.01,28.05,10900.0,28.05,28.06,28.01,28.05,10900.0
2007-11-02 15:30:00,28.04,28.05,27.96,27.98,10600.0,28.04,28.05,27.96,27.98,10600.0
2007-11-02 15:35:00,28.0,28.0,27.94,27.94,10100.0,28.0,28.0,27.94,27.94,10100.0
2007-11-02 15:40:00,27.93,27.98,27.92,27.98,15700.0,27.93,27.98,27.92,27.98,15700.0
2007-11-02 15:45:00,27.98,28.02,27.93,27.93,15500.0,27.98,28.02,27.93,27.93,15500.0
2007-11-02 15:50:00,27.93,27.99,27.92,27.98,11200.0,27.93,27.99,27.92,27.98,11200.0
2007-11-02 15:55:00,27.99,28.05,27.99,28.05,17300.0,27.99,28.05,27.99,28.05,17300.0
2007-11-05 09:30:00,27.67,27.75,27.49,27.49,8900.0,27.67,27.75,27.49,27.49,8900.0
2007-11-05 09:35:00,27.56,27.56,27.44,27.54,8900.0,27.56,27.56,27.44,27.54,8900.0
2007-11-05 09:40:00,27.55,27.57,27.37,27.4,17500.0,27.55,27.57,27.37,27.4,17500.0
2007-11-05 09:45:00,27.43,27.43,27.3,27.42,20700.0,27.43,27.43,27.3,27.42,20700.0
2007-11-05 09:50:00,27.44,27.44,27.37,27.37,4700.0,27.44,27.44,27.37,27.37,4700.0
2007-11-05 09:55:00,27.35,27.44,27.35,27.36,21700.0,27.35,27.44,27.35,27.36,21700.0
2007-11-05 10:00:00,27.38,27.62,27.37,27.62,52300.0,27.38,27.62,27.37,27.62,52300.0
2007-11-05 10:05:00,27.61,27.66,27.6,27.65,5200.0,27.61,27.66,27.6,27.65,5200.0
2007-11-05 10:10:00,27.64,27.65,27.61,27.64,7900.0,27.64,27.65,27.61,27.64,7900.0
2007-11-05 10:15:00,27.62,27.62,27.52,27.56,4900.0,27.62,27.62,27.52,27.56,4900.0
2007-11-05 10:20:00,27.57,27.66,27.57,27.66,1400.0,27.57,27.66,27.57,27.66,1400.0
2007-11-05 10:25:00,27.66,27.66,27.62,27.62,4000.0,27.66,27.66,27.62,27.62,4000.0
2007-11-05 10:30:00,27.62,27.67,27.61,27.62,29100.0,27.62,27.67,27.61,27.62,29100.0
2007-11-05 10:35:00,27.62,27.65,27.62,27.63,10000.0,27.62,27.65,27.62,27.63,10000.0
2007-11-05 10:40:00,27.67,27.75,27.63,27.75,3000.0,27.67,27.75,27.63,27.75,3000.0
2007-11-05 10:45:00,27.72,27.75,27.72,27.72,3700.0,27.72,27.75,27.72,27.72,3700.0
2007-11-05 10:50:00,27.69,27.71,27.68,27.68,1100.0,27.69,27.71,27.68,27.68,1100.0
2007-11-05 10:55:00,27.68,27.7,27.64,27.64,2000.0,27.68,27.7,27.64,27.64,2000.0
2007-11-05 11:00:00,27.64,27.66,27.64,27.66,800.0,27.64,27.66,27.64,27.66,800.0
2007-11-05 11:05:00,27.65,27.68,27.63,27.66,1900.0,27.65,27.68,27.63,27.66,1900.0
2007-11-05 11:10:00,27.66,27.66,27.53,27.56,5100.0,27.66,27.66,27.53,27.56,5100.0
2007-11-05 11:15:00,27.52,27.55,27.48,27.5,6500.0,27.52,27.55,27.48,27.5,6500.0
2007-11-05 11:20:00,27.53,27.55,27.5,27.5,3100.0,27.53,27.55,27.5,27.5,3100.0
2007-11-05 11:25:00,27.54,27.56,27.52,27.53,3500.0,27.54,27.56,27.52,27.53,3500.0
2007-11-05 11:30:00,27.52,27.53,27.46,27.51,10500.0,27.52,27.53,27.46,27.51,10500.0
2007-11-05 11:35:00,27.51,27.51,27.47,27.47,7600.0,27.51,27.51,27.47,27.47,7600.0
2007-11-05 11:40:00,27.49,27.52,27.47,27.52,1600.0,27.49,27.52,27.47,27.52,1600.0
2007-11-05 11:45:00,27.54,27.58,27.5,27.58,3600.0,27.54,27.58,27.5,27.58,3600.0
2007-11-05 11:50:00,27.58,27.6,27.56,27.57,1700.0,27.58,27.6,27.56,27.57,1700.0
2007-11-05 11:55:00,27.56,27.59,27.56,27.58,3400.0,27.56,27.59,27.56,27.58,3400.0
2007-11-05 12:00:00,27.58,27.61,27.58,27.58,4800.0,27.58,27.61,27.58,27.58,4800.0
2007-11-05 12:05:00,27.58,27.6,27.58,27.58,1700.0,27.58,27.6,27.58,27.58,1700.0
2007-11-05 12:10:00,27.57,27.58,27.53,27.55,7000.0,27.57,27.58,27.53,27.55,7000.0
2007-11-05 12:15:00,27.55,27.55,27.52,27.54,3000.0,27.55,27.55,27.52,27.54,3000.0
2007-11-05 12:20:00,27.53,27.53,27.51,27.51,6700.0,27.53,27.53,27.51,27.51,6700.0
2007-11-05 12:25:00,27.51,27.53,27.5,27.51,4000.0,27.51,27.53,27.5,27.51,4000.0
2007-11-05 12:30:00,27.53,27.53,27.51,27.53,3400.0,27.53,27.53,27.51,27.53,3400.0
2007-11-05 12:35:00,27.56,27.62,27.54,27.61,3800.0,27.56,27.62,27.54,27.61,3800.0
2007-11-05 12:40:00,27.62,27.62,27.61,27.62,2600.0,27.62,27.62,27.61,27.62,2600.0
2007-11-05 12:45:00,27.61,27.66,27.61,27.66,4800.0,27.61,27.66,27.61,27.66,4800.0
2007-11-05 12:50:00,27.66,27.68,27.63,27.64,3700.0,27.66,27.68,27.63,27.64,3700.0
2007-11-05 12:55:00,27.63,27.7,27.63,27.7,6000.0,27.63,27.7,27.63,27.7,6000.0
2007-11-05 13:00:00,27.7,27.75,27.7,27.75,4800.0,27.7,27.75,27.7,27.75,4800.0
2007-11-05 13:05:00,27.75,27.81,27.72,27.75,9000.0,27.75,27.81,27.72,27.75,9000.0
2007-11-05 13:10:00,27.73,27.76,27.72,27.75,3200.0,27.73,27.76,27.72,27.75,3200.0
2007-11-05 13:15:00,27.74,27.78,27.7,27.7,5200.0,27.74,27.78,27.7,27.7,5200.0
2007-11-05 13:20:00,27.7,27.8,27.7,27.77,7000.0,27.7,27.8,27.7,27.77,7000.0
2007-11-05 13:25:00,27.77,27.8,27.76,27.78,4100.0,27.77,27.8,27.76,27.78,4100.0
2007-11-05 13:30:00,27.79,27.81,27.72,27.73,5600.0,27.79,27.81,27.72,27.73,5600.0
2007-11-05 13:35:00,27.74,27.78,27.72,27.75,5300.0,27.74,27.78,27.72,27.75,5300.0
2007-11-05 13:40:00,27.73,27.75,27.66,27.66,4500.0,27.73,27.75,27.66,27.66,4500.0
2007-11-05 13:45:00,27.68,27.69,27.67,27.67,3700.0,27.68,27.69,27.67,27.67,3700.0
2007-11-05 13:50:00,27.66,27.68,27.63,27.63,9100.0,27.66,27.68,27.63,27.63,9100.0
2007-11-05 13:55:00,27.63,27.63,27.59,27.59,5100.0,27.63,27.63,27.59,27.59,5100.0
2007-11-05 14:00:00,27.6,27.74,27.59,27.71,9100.0,27.6,27.74,27.59,27.71,9100.0
2007-11-05 14:05:00,27.71,27.73,27.69,27.72,3800.0,27.71,27.73,27.69,27.72,3800.0
2007-11-05 14:10:00,27.72,27.75,27.71,27.74,5500.0,27.72,27.75,27.71,27.74,5500.0
2007-11-05 14:15:00,27.72,27.8,27.7,27.7,7600.0,27.72,27.8,27.7,27.7,7600.0
2007-11-05 14:20:00,27.7,27.72,27.67,27.67,5100.0,27.7,27.72,27.67,27.67,5100.0
2007-11-05 14:25:00,27.69,27.72,27.65,27.71,5800.0,27.69,27.72,27.65,27.71,5800.0
2007-11-05 14:30:00,27.71,27.73,27.62,27.63,9500.0,27.71,27.73,27.62,27.63,9500.0
2007-11-05 14:35:00,27.63,27.71,27.63,27.68,5800.0,27.63,27.71,27.63,27.68,5800.0
2007-11-05 14:40:00,27.67,27.69,27.63,27.69,6000.0,27.67,27.69,27.63,27.69,6000.0
2007-11-05 14:45:00,27.69,27.74,27.68,27.74,6900.0,27.69,27.74,27.68,27.74,6900.0
2007-11-05 14:50:00,27.71,27.79,27.71,27.73,10800.0,27.71,27.79,27.71,27.73,10800.0
2007-11-05 14:55:00,27.72,27.74,27.69,27.7,8300.0,27.72,27.74,27.69,27.7,8300.0
2007-11-05 15:00:00,27.7,27.77,27.7,27.76,6200.0,27.7,27.77,27.7,27.76,6200.0
2007-11-05 15:05:00,27.75,27.93,27.75,27.85,12800.0,27.75,27.93,27.75,27.85,12800.0
2007-11-05 15:10:00,27.85,27.85,27.75,27.8,9200.0,27.85,27.85,27.75,27.8,9200.0
2007-11-05 15:15:00,27.78,27.9,27.78,27.89,8800.0,27.78,27.9,27.78,27.89,8800.0
2007-11-05 15:20:00,27.89,27.98,27.88,27.96,14200.0,27.89,27.98,27.88,27.96,14200.0
2007-11-05 15:25:00,27.96,27.96,27.88,27.92,13700.0,27.96,27.96,27.88,27.92,13700.0
2007-11-05 15:30:00,27.92,27.92,27.84,27.89,11400.0,27.92,27.92,27.84,27.89,11400.0
2007-11-05 15:35:00,27.9,27.94,27.84,27.88,9600.0,27.9,27.94,27.84,27.88,9600.0
2007-11-05 15:40:00,27.87,27.89,27.77,27.77,13800.0,27.87,27.89,27.77,27.77,13800.0
2007-11-05 15:45:00,27.78,27.81,27.73,27.75,28600.0,27.78,27.81,27.73,27.75,28600.0
2007-11-05 15:50:00,27.75,27.78,27.72,27.75,30700.0,27.75,27.78,27.72,27.75,30700.0
2007-11-05 15:55:00,27.75,27.76,27.71,27.71,42400.0,27.75,27.76,27.71,27.71,42400.0
2007-11-06 09:30:00,27.7,27.7,27.47,27.51,11500.0,27.7,27.7,27.47,27.51,11500.0
2007-11-06 09:35:00,27.51,27.55,27.36,27.36,19200.0,27.51,27.55,27.36,27.36,19200.0
2007-11-06 09:40:00,27.39,27.41,27.36,27.4,15000.0,27.39,27.41,27.36,27.4,15000.0
2007-11-06 09:45:00,27.4,27.41,27.28,27.29,13800.0,27.4,27.41,27.28,27.29,13800.0
2007-11-06 09:50:00,27.31,27.31,27.21,27.25,17100.0,27.31,27.31,27.21,27.25,17100.0
2007-11-06 09:55:00,27.26,27.28,27.24,27.25,18200.0,27.26,27.28,27.24,27.25,18200.0
2007-11-06 10:00:00,27.25,27.31,27.23,27.26,15300.0,27.25,27.31,27.23,27.26,15300.0
2007-11-06 10:05:00,27.26,27.27,27.17,27.17,7300.0,27.26,27.27,27.17,27.17,7300.0
2007-11-06 10:10:00,27.17,27.17,27.08,27.08,14100.0,27.17,27.17,27.08,27.08,14100.0
2007-11-06 10:15:00,27.1,27.12,27.08,27.09,6800.0,27.1,27.12,27.08,27.09,6800.0
2007-11-06 10:20:00,27.09,27.09,26.92,26.95,14000.0,27.09,27.09,26.92,26.95,14000.0
2007-11-06 10:25:00,26.95,26.99,26.91,26.99,11900.0,26.95,26.99,26.91,26.99,11900.0
2007-11-06 10:30:00,26.98,26.99,26.92,26.94,9600.0,26.98,26.99,26.92,26.94,9600.0
2007-11-06 10:35:00,26.94,26.94,26.89,26.91,10000.0,26.94,26.94,26.89,26.91,10000.0
2007-11-06 10:40:00,26.92,26.92,26.82,26.85,14100.0,26.92,26.92,26.82,26.85,14100.0
2007-11-06 10:45:00,26.84,26.85,26.73,26.73,16700.0,26.84,26.85,26.73,26.73,16700.0
2007-11-06 10:50:00,26.74,26.75,26.58,26.61,35400.0,26.74,26.75,26.58,26.61,35400.0
2007-11-06 10:55:00,26.61,26.62,26.57,26.62,25900.0,26.61,26.62,26.57,26.62,25900.0
2007-11-06 11:00:00,26.61,26.62,26.51,26.52,19800.0,26.61,26.62,26.51,26.52,19800.0
2007-11-06 11:05:00,26.52,26.54,26.47,26.52,24000.0,26.52,26.54,26.47,26.52,24000.0
2007-11-06 11:10:00,26.52,26.52,26.38,26.39,18500.0,26.52,26.52,26.38,26.39,18500.0
2007-11-06 11:15:00,26.39,26.39,26.31,26.34,17900.0,26.39,26.39,26.31,26.34,17900.0
2007-11-06 11:20:00,26.33,26.37,26.33,26.36,22100.0,26.33,26.37,26.33,26.36,22100.0
2007-11-06 11:25:00,26.37,26.37,26.33,26.33,24000.0,26.37,26.37,26.33,26.33,24000.0
2007-11-06 11:30:00,26.32,26.33,26.25,26.27,17200.0,26.32,26.33,26.25,26.27,17200.0
2007-11-06 11:35:00,26.27,26.27,26.22,26.26,36700.0,26.27,26.27,26.22,26.26,36700.0
2007-11-06 11:40:00,26.27,26.28,26.22,26.25,13300.0,26.27,26.28,26.22,26.25,13300.0
2007-11-06 11:45:00,26.25,26.25,26.2,26.25,10400.0,26.25,26.25,26.2,26.25,10400.0
2007-11-06 11:50:00,26.24,26.28,26.23,26.27,20800.0,26.24,26.28,26.23,26.27,20800.0
2007-11-06 11:55:00,26.26,26.3,26.16,26.24,34800.0,26.26,26.3,26.16,26.24,34800.0
2007-11-06 12:00:00,26.25,26.33,26.2,26.32,31500.0,26.25,26.33,26.2,26.32,31500.0
2007-11-06 12:05:00,26.32,26.34,26.31,26.33,11000.0,26.32,26.34,26.31,26.33,11000.0
2007-11-06 12:10:00,26.32,26.38,26.31,26.38,17000.0,26.32,26.38,26.31,26.38,17000.0
2007-11-06 12:15:00,26.38,26.48,26.38,26.47,32600.0,26.38,26.48,26.38,26.47,32600.0
2007-11-06 12:20:00,26.48,26.5,26.46,26.5,9800.0,26.48,26.5,26.46,26.5,9800.0
2007-11-06 12:25:00,26.5,26.51,26.46,26.46,16800.0,26.5,26.51,26.46,26.46,16800.0
2007-11-06 12:30:00,26.47,26.53,26.46,26.48,11000.0,26.47,26.53,26.46,26.48,11000.0
2007-11-06 12:35:00,26.49,26.51,26.47,26.5,12200.0,26.49,26.51,26.47,26.5,12200.0
2007-11-06 12:40:00,26.51,26.59,26.51,26.55,16900.0,26.51,26.59,26.51,26.55,16900.0
2007-11-06 12:45:00,26.55,26.6,26.55,26.56,10700.0,26.55,26.6,26.55,26.56,10700.0
2007-11-06 12:50:00,26.56,26.68,26.55,26.65,17800.0,26.56,26.68,26.55,26.65,17800.0
2007-11-06 12:55:00,26.63,26.67,26.63,26.66,9400.0,26.63,26.67,26.63,26.66,9400.0
2007-11-06 13:00:00,26.66,26.68,26.65,26.65,14800.0,26.66,26.68,26.65,26.65,14800.0
2007-11-06 13:05:00,26.65,26.78,26.65,26.77,34900.0,26.65,26.78,26.65,26.77,34900.0
2007-11-06 13:10:00,26.78,26.79,26.75,26.75,18900.0,26.78,26.79,26.75,26.75,18900.0
2007-11-06 13:15:00,26.76,26.77,26.75,26.75,9600.0,26.76,26.77,26.75,26.75,9600.0
2007-11-06 13:20:00,26.75,26.76,26.75,26.76,31200.0,26.75,26.76,26.75,26.76,31200.0
2007-11-06 13:25:00,26.75,26.76,26.75,26.75,8300.0,26.75,26.76,26.75,26.75,8300.0
2007-11-06 13:30:00,26.76,26.76,26.75,26.75,9400.0,26.76,26.76,26.75,26.75,9400.0
2007-11-06 13:35:00,26.75,26.8,26.75,26.78,13000.0,26.75,26.8,26.75,26.78,13000.0
2007-11-06 13:40:00,26.8,26.8,26.76,26.78,9200.0,26.8,26.8,26.76,26.78,9200.0
2007-11-06 13:45:00,26.77,26.78,26.77,26.77,8600.0,26.77,26.78,26.77,26.77,8600.0
2007-11-06 13:50:00,26.77,26.78,26.77,26.78,12200.0,26.77,26.78,26.77,26.78,12200.0
2007-11-06 13:55:00,26.77,26.79,26.75,26.76,20400.0,26.77,26.79,26.75,26.76,20400.0
2007-11-06 14:00:00,26.75,26.76,26.71,26.73,14100.0,26.75,26.76,26.71,26.73,14100.0
2007-11-06 14:05:00,26.71,26.74,26.61,26.66,17200.0,26.71,26.74,26.61,26.66,17200.0
2007-11-06 14:10:00,26.66,26.72,26.65,26.7,13800.0,26.66,26.72,26.65,26.7,13800.0
2007-11-06 14:15:00,26.7,26.71,26.7,26.71,8400.0,26.7,26.71,26.7,26.71,8400.0
2007-11-06 14:20:00,26.7,26.74,26.7,26.74,21100.0,26.7,26.74,26.7,26.74,21100.0
2007-11-06 14:25:00,26.74,26.77,26.71,26.77,18800.0,26.74,26.77,26.71,26.77,18800.0
2007-11-06 14:30:00,26.76,26.78,26.75,26.78,11000.0,26.76,26.78,26.75,26.78,11000.0
2007-11-06 14:35:00,26.77,26.77,26.72,26.72,6600.0,26.77,26.77,26.72,26.72,6600.0
2007-11-06 14:40:00,26.72,26.72,26.68,26.7,12900.0,26.72,26.72,26.68,26.7,12900.0
2007-11-06 14:45:00,26.7,26.7,26.66,26.68,10500.0,26.7,26.7,26.66,26.68,10500.0
2007-11-06 14:50:00,26.67,26.71,26.67,26.71,13500.0,26.67,26.71,26.67,26.71,13500.0
2007-11-06 14:55:00,26.7,26.71,26.68,26.7,10400.0,26.7,26.71,26.68,26.7,10400.0
2007-11-06 15:00:00,26.69,26.7,26.66,26.67,12700.0,26.69,26.7,26.66,26.67,12700.0
2007-11-06 15:05:00,26.65,26.68,26.64,26.67,11700.0,26.65,26.68,26.64,26.67,11700.0
2007-11-06 15:10:00,26.67,26.68,26.64,26.64,23100.0,26.67,26.68,26.64,26.64,23100.0
2007-11-06 15:15:00,26.64,26.65,26.6,26.61,46600.0,26.64,26.65,26.6,26.61,46600.0
2007-11-06 15:20:00,26.62,26.65,26.6,26.63,27900.0,26.62,26.65,26.6,26.63,27900.0
2007-11-06 15:25:00,26.64,26.64,26.61,26.61,28400.0,26.64,26.64,26.61,26.61,28400.0
2007-11-06 15:30:00,26.62,26.63,26.58,26.59,28400.0,26.62,26.63,26.58,26.59,28400.0
2007-11-06 15:35:00,26.59,26.59,26.55,26.59,20500.0,26.59,26.59,26.55,26.59,20500.0
2007-11-06 15:40:00,26.6,26.64,26.58,26.61,23400.0,26.6,26.64,26.58,26.61,23400.0
2007-11-06 15:45:00,26.61,26.61,26.54,26.59,27800.0,26.61,26.61,26.54,26.59,27800.0
2007-11-06 15:50:00,26.59,26.6,26.56,26.58,47700.0,26.59,26.6,26.56,26.58,47700.0
2007-11-06 15:55:00,26.59,26.61,26.57,26.59,44100.0,26.59,26.61,26.57,26.59,44100.0
2007-11-07 09:30:00,26.29,26.35,26.12,26.28,13700.0,26.29,26.35,26.12,26.28,13700.0
2007-11-07 09:35:00,26.28,26.5,26.26,26.37,10500.0,26.28,26.5,26.26,26.37,10500.0
2007-11-07 09:40:00,26.37,26.4,26.25,26.33,7600.0,26.37,26.4,26.25,26.33,7600.0
2007-11-07 09:45:00,26.37,26.48,26.29,26.48,20100.0,26.37,26.48,26.29,26.48,20100.0
2007-11-07 09:50:00,26.42,26.46,26.34,26.34,26900.0,26.42,26.46,26.34,26.34,26900.0
2007-11-07 09:55:00,26.33,26.34,26.23,26.32,6900.0,26.33,26.34,26.23,26.32,6900.0
2007-11-07 10:00:00,26.32,26.38,26.23,26.24,9100.0,26.32,26.38,26.23,26.24,9100.0
2007-11-07 10:05:00,26.28,26.34,26.27,26.28,10500.0,26.28,26.34,26.27,26.28,10500.0
2007-11-07 10:10:00,26.34,26.34,26.27,26.31,3200.0,26.34,26.34,26.27,26.31,3200.0
2007-11-07 10:15:00,26.32,26.34,26.29,26.31,8400.0,26.32,26.34,26.29,26.31,8400.0
2007-11-07 10:20:00,26.32,26.33,26.28,26.33,32100.0,26.32,26.33,26.28,26.33,32100.0
2007-11-07 10:25:00,26.31,26.33,26.27,26.31,4800.0,26.31,26.33,26.27,26.31,4800.0
2007-11-07 10:30:00,26.3,26.3,26.24,26.25,17200.0,26.3,26.3,26.24,26.25,17200.0
2007-11-07 10:35:00,26.24,26.28,26.16,26.17,5300.0,26.24,26.28,26.16,26.17,5300.0
2007-11-07 10:40:00,26.16,26.22,26.16,26.18,6000.0,26.16,26.22,26.16,26.18,6000.0
2007-11-07 10:45:00,26.17,26.2,26.09,26.13,15000.0,26.17,26.2,26.09,26.13,15000.0
2007-11-07 10:50:00,26.15,26.2,26.14,26.17,6100.0,26.15,26.2,26.14,26.17,6100.0
2007-11-07 10:55:00,26.17,26.2,26.14,26.16,4100.0,26.17,26.2,26.14,26.16,4100.0
2007-11-07 11:00:00,26.14,26.16,26.06,26.13,7800.0,26.14,26.16,26.06,26.13,7800.0
2007-11-07 11:05:00,26.14,26.17,26.1,26.12,6300.0,26.14,26.17,26.1,26.12,6300.0
2007-11-07 11:10:00,26.15,26.18,26.15,26.18,6000.0,26.15,26.18,26.15,26.18,6000.0
2007-11-07 11:15:00,26.18,26.28,26.16,26.28,21400.0,26.18,26.28,26.16,26.28,21400.0
2007-11-07 11:20:00,26.28,26.3,26.24,26.27,8600.0,26.28,26.3,26.24,26.27,8600.0
2007-11-07 11:25:00,26.27,26.27,26.17,26.22,2400.0,26.27,26.27,26.17,26.22,2400.0
2007-11-07 11:30:00,26.22,26.26,26.22,26.24,3400.0,26.22,26.26,26.22,26.24,3400.0
2007-11-07 11:35:00,26.25,26.25,26.21,26.21,3800.0,26.25,26.25,26.21,26.21,3800.0
2007-11-07 11:40:00,26.2,26.23,26.2,26.21,1800.0,26.2,26.23,26.2,26.21,1800.0
2007-11-07 11:45:00,26.2,26.22,26.17,26.17,3000.0,26.2,26.22,26.17,26.17,3000.0
2007-11-07 11:50:00,26.17,26.21,26.17,26.21,12600.0,26.17,26.21,26.17,26.21,12600.0
2007-11-07 11:55:00,26.21,26.21,26.19,26.2,7000.0,26.21,26.21,26.19,26.2,7000.0
2007-11-07 12:00:00,26.19,26.2,26.09,26.1,4400.0,26.19,26.2,26.09,26.1,4400.0
2007-11-07 12:05:00,26.1,26.1,25.99,26.06,17000.0,26.1,26.1,25.99,26.06,17000.0
2007-11-07 12:10:00,26.05,26.06,25.98,26.01,13800.0,26.05,26.06,25.98,26.01,13800.0
2007-11-07 12:15:00,26.01,26.03,25.96,25.98,10900.0,26.01,26.03,25.96,25.98,10900.0
2007-11-07 12:20:00,25.96,26.0,25.95,26.0,8700.0,25.96,26.0,25.95,26.0,8700.0
2007-11-07 12:25:00,26.0,26.0,25.95,25.97,12500.0,26.0,26.0,25.95,25.97,12500.0
2007-11-07 12:30:00,25.98,26.04,25.97,25.99,34800.0,25.98,26.04,25.97,25.99,34800.0
2007-11-07 12:35:00,26.02,26.02,25.95,25.99,23200.0,26.02,26.02,25.95,25.99,23200.0
2007-11-07 12:40:00,25.98,25.98,25.94,25.95,18900.0,25.98,25.98,25.94,25.95,18900.0
2007-11-07 12:45:00,25.95,25.95,25.83,25.83,28900.0,25.95,25.95,25.83,25.83,28900.0
2007-11-07 12:50:00,25.84,25.86,25.77,25.8,26700.0,25.84,25.86,25.77,25.8,26700.0
2007-11-07 12:55:00,25.8,25.8,25.75,25.75,24800.0,25.8,25.8,25.75,25.75,24800.0
2007-11-07 13:00:00,25.75,25.77,25.64,25.7,28500.0,25.75,25.77,25.64,25.7,28500.0
2007-11-07 13:05:00,25.69,25.75,25.67,25.71,26300.0,25.69,25.75,25.67,25.71,26300.0
2007-11-07 13:10:00,25.7,25.71,25.5,25.54,66300.0,25.7,25.71,25.5,25.54,66300.0
2007-11-07 13:15:00,25.52,25.59,25.45,25.5,46100.0,25.52,25.59,25.45,25.5,46100.0
2007-11-07 13:20:00,25.5,25.57,25.44,25.51,38400.0,25.5,25.57,25.44,25.51,38400.0
2007-11-07 13:25:00,25.5,25.56,25.48,25.53,29400.0,25.5,25.56,25.48,25.53,29400.0
2007-11-07 13:30:00,25.54,25.64,25.5,25.64,17800.0,25.54,25.64,25.5,25.64,17800.0
2007-11-07 13:35:00,25.63,25.68,25.62,25.63,10100.0,25.63,25.68,25.62,25.63,10100.0
2007-11-07 13:40:00,25.63,25.75,25.63,25.72,10100.0,25.63,25.75,25.63,25.72,10100.0
2007-11-07 13:45:00,25.73,25.76,25.67,25.75,13800.0,25.73,25.76,25.67,25.75,13800.0
2007-11-07 13:50:00,25.76,25.79,25.67,25.71,19400.0,25.76,25.79,25.67,25.71,19400.0
2007-11-07 13:55:00,25.69,25.79,25.67,25.78,12800.0,25.69,25.79,25.67,25.78,12800.0
2007-11-07 14:00:00,25.78,25.81,25.76,25.8,22900.0,25.78,25.81,25.76,25.8,22900.0
2007-11-07 14:05:00,25.8,25.86,25.79,25.85,13700.0,25.8,25.86,25.79,25.85,13700.0
2007-11-07 14:10:00,25.85,25.96,25.8,25.96,39600.0,25.85,25.96,25.8,25.96,39600.0
2007-11-07 14:15:00,25.96,26.02,25.95,26.0,24600.0,25.96,26.02,25.95,26.0,24600.0
2007-11-07 14:20:00,26.0,26.11,26.0,26.1,42600.0,26.0,26.11,26.0,26.1,42600.0
2007-11-07 14:25:00,26.1,26.16,26.05,26.07,65500.0,26.1,26.16,26.05,26.07,65500.0
2007-11-07 14:30:00,26.07,26.09,26.05,26.05,42800.0,26.07,26.09,26.05,26.05,42800.0
2007-11-07 14:35:00,26.05,26.1,26.05,26.07,24000.0,26.05,26.1,26.05,26.07,24000.0
2007-11-07 14:40:00,26.05,26.17,26.05,26.15,47100.0,26.05,26.17,26.05,26.15,47100.0
2007-11-07 14:45:00,26.15,26.15,26.05,26.05,8600.0,26.15,26.15,26.05,26.05,8600.0
2007-11-07 14:50:00,26.07,26.08,26.0,26.0,54600.0,26.07,26.08,26.0,26.0,54600.0
2007-11-07 14:55:00,26.0,26.01,25.95,26.0,20200.0,26.0,26.01,25.95,26.0,20200.0
2007-11-07 15:00:00,26.0,26.0,25.93,25.93,7200.0,26.0,26.0,25.93,25.93,7200.0
2007-11-07 15:05:00,25.94,25.98,25.94,25.96,12800.0,25.94,25.98,25.94,25.96,12800.0
2007-11-07 15:10:00,25.96,26.05,25.96,26.04,7000.0,25.96,26.05,25.96,26.04,7000.0
2007-11-07 15:15:00,26.02,26.06,25.99,26.02,21800.0,26.02,26.06,25.99,26.02,21800.0
2007-11-07 15:20:00,26.03,26.06,25.98,26.0,10600.0,26.03,26.06,25.98,26.0,10600.0
2007-11-07 15:25:00,25.98,25.98,25.82,25.84,8500.0,25.98,25.98,25.82,25.84,8500.0
2007-11-07 15:30:00,25.84,25.91,25.82,25.82,7600.0,25.84,25.91,25.82,25.82,7600.0
2007-11-07 15:35:00,25.81,25.91,25.78,25.83,6600.0,25.81,25.91,25.78,25.83,6600.0
2007-11-07 15:40:00,25.82,25.96,25.81,25.93,5500.0,25.82,25.96,25.81,25.93,5500.0
2007-11-07 15:45:00,25.93,25.99,25.89,25.91,13000.0,25.93,25.99,25.89,25.91,13000.0
2007-11-07 15:50:00,25.9,25.91,25.74,25.79,17000.0,25.9,25.91,25.74,25.79,17000.0
2007-11-07 15:55:00,25.79,25.83,25.73,25.75,38000.0,25.79,25.83,25.73,25.75,38000.0
2007-11-08 09:30:00,25.88,25.93,25.53,25.69,20500.0,25.88,25.93,25.53,25.69,20500.0
2007-11-08 09:35:00,25.64,25.7,25.64,25.67,1500.0,25.64,25.7,25.64,25.67,1500.0
2007-11-08 09:40:00,25.69,25.69,25.47,25.49,5000.0,25.69,25.69,25.47,25.49,5000.0
2007-11-08 09:45:00,25.5,25.53,25.34,25.38,8600.0,25.5,25.53,25.34,25.38,8600.0
2007-11-08 09:50:00,25.42,25.69,25.41,25.68,9400.0,25.42,25.69,25.41,25.68,9400.0
2007-11-08 09:55:00,25.64,25.71,25.58,25.69,7200.0,25.64,25.71,25.58,25.69,7200.0
2007-11-08 10:00:00,25.68,25.68,25.49,25.56,9800.0,25.68,25.68,25.49,25.56,9800.0
2007-11-08 10:05:00,25.49,25.73,25.48,25.7,12800.0,25.49,25.73,25.48,25.7,12800.0
2007-11-08 10:10:00,25.7,25.72,25.64,25.67,7100.0,25.7,25.72,25.64,25.67,7100.0
2007-11-08 10:15:00,25.66,25.83,25.66,25.72,12100.0,25.66,25.83,25.66,25.72,12100.0
2007-11-08 10:20:00,25.75,25.75,25.66,25.66,7400.0,25.75,25.75,25.66,25.66,7400.0
2007-11-08 10:25:00,25.7,25.71,25.57,25.58,4300.0,25.7,25.71,25.57,25.58,4300.0
2007-11-08 10:30:00,25.53,25.59,25.52,25.55,4300.0,25.53,25.59,25.52,25.55,4300.0
2007-11-08 10:35:00,25.56,25.58,25.49,25.51,19400.0,25.56,25.58,25.49,25.51,19400.0
2007-11-08 10:40:00,25.51,25.58,25.51,25.58,6100.0,25.51,25.58,25.51,25.58,6100.0
2007-11-08 10:45:00,25.58,25.58,25.47,25.47,5500.0,25.58,25.58,25.47,25.47,5500.0
2007-11-08 10:50:00,25.51,25.55,25.49,25.53,5600.0,25.51,25.55,25.49,25.53,5600.0
2007-11-08 10:55:00,25.54,25.55,25.51,25.54,21000.0,25.54,25.55,25.51,25.54,21000.0
2007-11-08 11:00:00,25.54,25.55,25.47,25.53,4300.0,25.54,25.55,25.47,25.53,4300.0
2007-11-08 11:05:00,25.5,25.51,25.47,25.5,3200.0,25.5,25.51,25.47,25.5,3200.0
2007-11-08 11:10:00,25.51,25.53,25.47,25.53,4800.0,25.51,25.53,25.47,25.53,4800.0
2007-11-08 11:15:00,25.51,25.55,25.45,25.45,13500.0,25.51,25.55,25.45,25.45,13500.0
2007-11-08 11:20:00,25.46,25.48,25.45,25.48,4100.0,25.46,25.48,25.45,25.48,4100.0
2007-11-08 11:25:00,25.47,25.49,25.45,25.48,8600.0,25.47,25.49,25.45,25.48,8600.0
2007-11-08 11:30:00,25.48,25.5,25.43,25.45,2100.0,25.48,25.5,25.43,25.45,2100.0
2007-11-08 11:35:00,25.45,25.46,25.4,25.4,7200.0,25.45,25.46,25.4,25.4,7200.0
2007-11-08 11:40:00,25.4,25.44,25.33,25.39,10800.0,25.4,25.44,25.33,25.39,10800.0
2007-11-08 11:45:00,25.41,25.44,25.29,25.3,15300.0,25.41,25.44,25.29,25.3,15300.0
2007-11-08 11:50:00,25.3,25.32,25.27,25.32,14000.0,25.3,25.32,25.27,25.32,14000.0
2007-11-08 11:55:00,25.32,25.32,25.26,25.3,10300.0,25.32,25.32,25.26,25.3,10300.0
2007-11-08 12:00:00,25.3,25.32,25.29,25.29,5700.0,25.3,25.32,25.29,25.29,5700.0
2007-11-08 12:05:00,25.29,25.32,25.23,25.23,7600.0,25.29,25.32,25.23,25.23,7600.0
2007-11-08 12:10:00,25.24,25.24,25.17,25.18,18200.0,25.24,25.24,25.17,25.18,18200.0
2007-11-08 12:15:00,25.18,25.22,25.11,25.11,13400.0,25.18,25.22,25.11,25.11,13400.0
2007-11-08 12:20:00,25.11,25.12,25.03,25.06,18900.0,25.11,25.12,25.03,25.06,18900.0
2007-11-08 12:25:00,25.06,25.13,25.03,25.03,9700.0,25.06,25.13,25.03,25.03,9700.0
2007-11-08 12:30:00,25.04,25.12,25.01,25.04,9000.0,25.04,25.12,25.01,25.04,9000.0
2007-11-08 12:35:00,25.07,25.09,25.0,25.06,12500.0,25.07,25.09,25.0,25.06,12500.0
2007-11-08 12:40:00,25.04,25.06,25.0,25.04,19300.0,25.04,25.06,25.0,25.04,19300.0
2007-11-08 12:45:00,25.05,25.1,24.98,25.0,12400.0,25.05,25.1,24.98,25.0,12400.0
2007-11-08 12:50:00,24.99,25.07,24.95,25.03,14700.0,24.99,25.07,24.95,25.03,14700.0
2007-11-08 12:55:00,25.03,25.04,25.01,25.03,8900.0,25.03,25.04,25.01,25.03,8900.0
2007-11-08 13:00:00,25.01,25.02,24.93,24.95,17800.0,25.01,25.02,24.93,24.95,17800.0
2007-11-08 13:05:00,24.95,24.96,24.87,24.88,9900.0,24.95,24.96,24.87,24.88,9900.0
2007-11-08 13:10:00,24.89,24.94,24.79,24.94,20000.0,24.89,24.94,24.79,24.94,20000.0
2007-11-08 13:15:00,24.92,24.93,24.82,24.9,8700.0,24.92,24.93,24.82,24.9,8700.0
2007-11-08 13:20:00,24.9,24.94,24.81,24.82,12100.0,24.9,24.94,24.81,24.82,12100.0
2007-11-08 13:25:00,24.8,24.88,24.74,24.81,17600.0,24.8,24.88,24.74,24.81,17600.0
2007-11-08 13:30:00,24.8,24.88,24.77,24.8,14400.0,24.8,24.88,24.77,24.8,14400.0
2007-11-08 13:35:00,24.78,24.83,24.72,24.8,10000.0,24.78,24.83,24.72,24.8,10000.0
2007-11-08 13:40:00,24.81,24.87,24.72,24.86,11500.0,24.81,24.87,24.72,24.86,11500.0
2007-11-08 13:45:00,24.84,24.85,24.75,24.81,9600.0,24.84,24.85,24.75,24.81,9600.0
2007-11-08 13:50:00,24.81,24.95,24.81,24.92,7400.0,24.81,24.95,24.81,24.92,7400.0
2007-11-08 13:55:00,24.95,25.0,24.89,25.0,5300.0,24.95,25.0,24.89,25.0,5300.0
2007-11-08 14:00:00,24.99,25.0,24.88,24.94,14200.0,24.99,25.0,24.88,24.94,14200.0
2007-11-08 14:05:00,24.97,24.99,24.84,24.85,8400.0,24.97,24.99,24.84,24.85,8400.0
2007-11-08 14:10:00,24.84,24.89,24.83,24.85,8200.0,24.84,24.89,24.83,24.85,8200.0
2007-11-08 14:15:00,24.86,24.86,24.79,24.81,10200.0,24.86,24.86,24.79,24.81,10200.0
2007-11-08 14:20:00,24.83,24.96,24.8,24.94,6300.0,24.83,24.96,24.8,24.94,6300.0
2007-11-08 14:25:00,24.96,24.97,24.87,24.92,10000.0,24.96,24.97,24.87,24.92,10000.0
2007-11-08 14:30:00,24.91,25.0,24.88,25.0,9400.0,24.91,25.0,24.88,25.0,9400.0
2007-11-08 14:35:00,24.99,24.99,24.85,24.85,10800.0,24.99,24.99,24.85,24.85,10800.0
2007-11-08 14:40:00,24.85,24.91,24.85,24.87,9700.0,24.85,24.91,24.85,24.87,9700.0
2007-11-08 14:45:00,24.87,24.89,24.79,24.89,14900.0,24.87,24.89,24.79,24.89,14900.0
2007-11-08 14:50:00,24.87,24.89,24.79,24.85,9000.0,24.87,24.89,24.79,24.85,9000.0
2007-11-08 14:55:00,24.85,24.9,24.79,24.89,23300.0,24.85,24.9,24.79,24.89,23300.0
2007-11-08 15:00:00,24.91,24.95,24.87,24.93,15400.0,24.91,24.95,24.87,24.93,15400.0
2007-11-08 15:05:00,24.91,24.97,24.9,24.96,13800.0,24.91,24.97,24.9,24.96,13800.0
2007-11-08 15:10:00,24.96,24.96,24.87,24.94,16100.0,24.96,24.96,24.87,24.94,16100.0
2007-11-08 15:15:00,24.94,25.0,24.91,24.99,20300.0,24.94,25.0,24.91,24.99,20300.0
2007-11-08 15:20:00,25.0,25.3,25.0,25.25,74200.0,25.0,25.3,25.0,25.25,74200.0
2007-11-08 15:25:00,25.25,25.28,25.1,25.23,67700.0,25.25,25.28,25.1,25.23,67700.0
2007-11-08 15:30:00,25.23,25.23,25.19,25.2,31400.0,25.23,25.23,25.19,25.2,31400.0
2007-11-08 15:35:00,25.2,25.31,25.16,25.29,49000.0,25.2,25.31,25.16,25.29,49000.0
2007-11-08 15:40:00,25.32,25.43,25.22,25.37,48400.0,25.32,25.43,25.22,25.37,48400.0
2007-11-08 15:45:00,25.34,25.42,25.3,25.39,44900.0,25.34,25.42,25.3,25.39,44900.0
2007-11-08 15:50:00,25.41,25.46,25.3,25.33,91500.0,25.41,25.46,25.3,25.33,91500.0
2007-11-08 15:55:00,25.33,25.35,25.28,25.33,101100.0,25.33,25.35,25.28,25.33,101100.0
2007-11-09 09:30:00,25.07,25.12,24.93,24.95,11600.0,25.07,25.12,24.93,24.95,11600.0
2007-11-09 09:35:00,24.94,24.94,24.67,24.75,10700.0,24.94,24.94,24.67,24.75,10700.0
2007-11-09 09:40:00,24.75,24.85,24.72,24.85,13200.0,24.75,24.85,24.72,24.85,13200.0
2007-11-09 09:45:00,24.86,24.89,24.75,24.86,8200.0,24.86,24.89,24.75,24.86,8200.0
2007-11-09 09:50:00,24.83,24.84,24.66,24.69,12200.0,24.83,24.84,24.66,24.69,12200.0
2007-11-09 09:55:00,24.67,24.78,24.67,24.73,12900.0,24.67,24.78,24.67,24.73,12900.0
2007-11-09 10:00:00,24.71,24.72,24.66,24.71,9300.0,24.71,24.72,24.66,24.71,9300.0
2007-11-09 10:05:00,24.72,24.8,24.7,24.77,12800.0,24.72,24.8,24.7,24.77,12800.0
2007-11-09 10:10:00,24.78,24.79,24.69,24.69,7800.0,24.78,24.79,24.69,24.69,7800.0
2007-11-09 10:15:00,24.71,24.74,24.67,24.73,13200.0,24.71,24.74,24.67,24.73,13200.0
2007-11-09 10:20:00,24.73,24.74,24.65,24.65,10900.0,24.73,24.74,24.65,24.65,10900.0
2007-11-09 10:25:00,24.65,24.65,24.57,24.58,16000.0,24.65,24.65,24.57,24.58,16000.0
2007-11-09 10:30:00,24.6,24.73,24.6,24.66,11300.0,24.6,24.73,24.6,24.66,11300.0
2007-11-09 10:35:00,24.63,24.69,24.63,24.65,9400.0,24.63,24.69,24.63,24.65,9400.0
2007-11-09 10:40:00,24.65,24.66,24.57,24.57,14300.0,24.65,24.66,24.57,24.57,14300.0
2007-11-09 10:45:00,24.59,24.59,24.41,24.44,24700.0,24.59,24.59,24.41,24.44,24700.0
2007-11-09 10:50:00,24.45,24.58,24.45,24.56,13700.0,24.45,24.58,24.45,24.56,13700.0
2007-11-09 10:55:00,24.57,24.59,24.5,24.56,9800.0,24.57,24.59,24.5,24.56,9800.0
2007-11-09 11:00:00,24.56,24.59,24.41,24.43,23700.0,24.56,24.59,24.41,24.43,23700.0
2007-11-09 11:05:00,24.43,24.5,24.4,24.41,17800.0,24.43,24.5,24.4,24.41,17800.0
2007-11-09 11:10:00,24.4,24.43,24.33,24.43,11300.0,24.4,24.43,24.33,24.43,11300.0
2007-11-09 11:15:00,24.43,24.44,24.37,24.37,10200.0,24.43,24.44,24.37,24.37,10200.0
2007-11-09 11:20:00,24.37,24.48,24.37,24.41,11300.0,24.37,24.48,24.37,24.41,11300.0
2007-11-09 11:25:00,24.43,24.52,24.43,24.48,9300.0,24.43,24.52,24.43,24.48,9300.0
2007-11-09 11:30:00,24.5,24.59,24.42,24.42,13400.0,24.5,24.59,24.42,24.42,13400.0
2007-11-09 11:35:00,24.42,24.47,24.42,24.46,10000.0,24.42,24.47,24.42,24.46,10000.0
2007-11-09 11:40:00,24.48,24.49,24.35,24.36,16300.0,24.48,24.49,24.35,24.36,16300.0
2007-11-09 11:45:00,24.37,24.45,24.33,24.34,25000.0,24.37,24.45,24.33,24.34,25000.0
2007-11-09 11:50:00,24.33,24.42,24.32,24.35,11400.0,24.33,24.42,24.32,24.35,11400.0
2007-11-09 11:55:00,24.35,24.38,24.3,24.38,10000.0,24.35,24.38,24.3,24.38,10000.0
2007-11-09 12:00:00,24.37,24.37,24.18,24.3,18800.0,24.37,24.37,24.18,24.3,18800.0
2007-11-09 12:05:00,24.31,24.34,24.25,24.29,15300.0,24.31,24.34,24.25,24.29,15300.0
2007-11-09 12:10:00,24.3,24.36,24.26,24.26,17500.0,24.3,24.36,24.26,24.26,17500.0
2007-11-09 12:15:00,24.27,24.34,24.22,24.33,20200.0,24.27,24.34,24.22,24.33,20200.0
2007-11-09 12:20:00,24.32,24.41,24.29,24.29,26000.0,24.32,24.41,24.29,24.29,26000.0
2007-11-09 12:25:00,24.29,24.36,24.28,24.36,6900.0,24.29,24.36,24.28,24.36,6900.0
2007-11-09 12:30:00,24.37,24.4,24.3,24.33,16100.0,24.37,24.4,24.3,24.33,16100.0
2007-11-09 12:35:00,24.33,24.46,24.32,24.37,14700.0,24.33,24.46,24.32,24.37,14700.0
2007-11-09 12:40:00,24.36,24.44,24.28,24.29,12900.0,24.36,24.44,24.28,24.29,12900.0
2007-11-09 12:45:00,24.3,24.42,24.28,24.32,12800.0,24.3,24.42,24.28,24.32,12800.0
2007-11-09 12:50:00,24.33,24.33,24.26,24.29,14000.0,24.33,24.33,24.26,24.29,14000.0
2007-11-09 12:55:00,24.27,24.33,24.23,24.3,17300.0,24.27,24.33,24.23,24.3,17300.0
2007-11-09 13:00:00,24.3,24.39,24.3,24.36,18300.0,24.3,24.39,24.3,24.36,18300.0
2007-11-09 13:05:00,24.36,24.38,24.32,24.34,9700.0,24.36,24.38,24.32,24.34,9700.0
2007-11-09 13:10:00,24.34,24.35,24.33,24.35,7500.0,24.34,24.35,24.33,24.35,7500.0
2007-11-09 13:15:00,24.35,24.37,24.28,24.37,28200.0,24.35,24.37,24.28,24.37,28200.0
2007-11-09 13:20:00,24.37,24.4,24.33,24.36,9100.0,24.37,24.4,24.33,24.36,9100.0
2007-11-09 13:25:00,24.37,24.38,24.33,24.34,11200.0,24.37,24.38,24.33,24.34,11200.0
2007-11-09 13:30:00,24.34,24.36,24.25,24.3,18900.0,24.34,24.36,24.25,24.3,18900.0
2007-11-09 13:35:00,24.3,24.35,24.24,24.25,21100.0,24.3,24.35,24.24,24.25,21100.0
2007-11-09 13:40:00,24.24,24.35,24.24,24.34,13300.0,24.24,24.35,24.24,24.34,13300.0
2007-11-09 13:45:00,24.34,24.38,24.28,24.31,23300.0,24.34,24.38,24.28,24.31,23300.0
2007-11-09 13:50:00,24.33,24.35,24.32,24.32,5700.0,24.33,24.35,24.32,24.32,5700.0
2007-11-09 13:55:00,24.33,24.34,24.32,24.33,7700.0,24.33,24.34,24.32,24.33,7700.0
2007-11-09 14:00:00,24.33,24.38,24.28,24.38,19000.0,24.33,24.38,24.28,24.38,19000.0
2007-11-09 14:05:00,24.38,24.48,24.38,24.41,22900.0,24.38,24.48,24.38,24.41,22900.0
2007-11-09 14:10:00,24.42,24.51,24.4,24.48,13900.0,24.42,24.51,24.4,24.48,13900.0
2007-11-09 14:15:00,24.49,24.52,24.39,24.49,18000.0,24.49,24.52,24.39,24.49,18000.0
2007-11-09 14:20:00,24.5,24.56,24.5,24.55,22100.0,24.5,24.56,24.5,24.55,22100.0
2007-11-09 14:25:00,24.56,24.58,24.51,24.54,71700.0,24.56,24.58,24.51,24.54,71700.0
2007-11-09 14:30:00,24.55,24.56,24.49,24.55,42400.0,24.55,24.56,24.49,24.55,42400.0
2007-11-09 14:35:00,24.56,24.59,24.49,24.54,35400.0,24.56,24.59,24.49,24.54,35400.0
2007-11-09 14:40:00,24.53,24.56,24.52,24.55,18700.0,24.53,24.56,24.52,24.55,18700.0
2007-11-09 14:45:00,24.55,24.56,24.53,24.55,16000.0,24.55,24.56,24.53,24.55,16000.0
2007-11-09 14:50:00,24.54,24.55,24.51,24.54,31100.0,24.54,24.55,24.51,24.54,31100.0
2007-11-09 14:55:00,24.54,24.55,24.48,24.5,12500.0,24.54,24.55,24.48,24.5,12500.0
2007-11-09 15:00:00,24.51,24.55,24.51,24.55,18100.0,24.51,24.55,24.51,24.55,18100.0
2007-11-09 15:05:00,24.55,24.55,24.48,24.49,33700.0,24.55,24.55,24.48,24.49,33700.0
2007-11-09 15:10:00,24.48,24.5,24.48,24.49,29600.0,24.48,24.5,24.48,24.49,29600.0
2007-11-09 15:15:00,24.49,24.5,24.48,24.5,37200.0,24.49,24.5,24.48,24.5,37200.0
2007-11-09 15:20:00,24.49,24.5,24.47,24.5,41200.0,24.49,24.5,24.47,24.5,41200.0
2007-11-09 15:25:00,24.49,24.52,24.47,24.47,28500.0,24.49,24.52,24.47,24.47,28500.0
2007-11-09 15:30:00,24.47,24.47,24.42,24.45,22500.0,24.47,24.47,24.42,24.45,22500.0
2007-11-09 15:35:00,24.45,24.5,24.45,24.48,29700.0,24.45,24.5,24.45,24.48,29700.0
2007-11-09 15:40:00,24.47,24.51,24.43,24.43,38300.0,24.47,24.51,24.43,24.43,38300.0
2007-11-09 15:45:00,24.43,24.49,24.41,24.44,25200.0,24.43,24.49,24.41,24.44,25200.0
2007-11-09 15:50:00,24.44,24.46,24.38,24.39,30800.0,24.44,24.46,24.38,24.39,30800.0
2007-11-09 15:55:00,24.38,24.42,24.34,24.36,42700.0,24.38,24.42,24.34,24.36,42700.0
2007-11-12 09:30:00,24.38,24.45,24.26,24.29,2400.0,24.38,24.45,24.26,24.29,2400.0
2007-11-12 09:35:00,24.25,24.42,24.23,24.41,8000.0,24.25,24.42,24.23,24.41,8000.0
2007-11-12 09:40:00,24.44,24.59,24.43,24.44,2800.0,24.44,24.59,24.43,24.44,2800.0
2007-11-12 09:45:00,24.42,24.56,24.42,24.44,6100.0,24.42,24.56,24.42,24.44,6100.0
2007-11-12 09:50:00,24.47,24.48,24.4,24.45,4700.0,24.47,24.48,24.4,24.45,4700.0
2007-11-12 09:55:00,24.45,24.45,24.25,24.31,13200.0,24.45,24.45,24.25,24.31,13200.0
2007-11-12 10:00:00,24.3,24.33,24.25,24.26,12000.0,24.3,24.33,24.25,24.26,12000.0
2007-11-12 10:05:00,24.29,24.3,24.22,24.22,5300.0,24.29,24.3,24.22,24.22,5300.0
2007-11-12 10:10:00,24.25,24.35,24.24,24.27,16100.0,24.25,24.35,24.24,24.27,16100.0
2007-11-12 10:15:00,24.29,24.31,24.26,24.27,3300.0,24.29,24.31,24.26,24.27,3300.0
2007-11-12 10:20:00,24.29,24.31,24.22,24.3,7100.0,24.29,24.31,24.22,24.3,7100.0
2007-11-12 10:25:00,24.29,24.3,24.25,24.25,7500.0,24.29,24.3,24.25,24.25,7500.0
2007-11-12 10:30:00,24.27,24.36,24.25,24.34,11000.0,24.27,24.36,24.25,24.34,11000.0
2007-11-12 10:35:00,24.34,24.34,24.29,24.32,9100.0,24.34,24.34,24.29,24.32,9100.0
2007-11-12 10:40:00,24.37,24.44,24.36,24.44,12000.0,24.37,24.44,24.36,24.44,12000.0
2007-11-12 10:45:00,24.44,24.5,24.42,24.48,27100.0,24.44,24.5,24.42,24.48,27100.0
2007-11-12 10:50:00,24.49,24.53,24.48,24.5,5500.0,24.49,24.53,24.48,24.5,5500.0
2007-11-12 10:55:00,24.49,24.5,24.48,24.5,4800.0,24.49,24.5,24.48,24.5,4800.0
2007-11-12 11:00:00,24.49,24.56,24.48,24.53,5100.0,24.49,24.56,24.48,24.53,5100.0
2007-11-12 11:05:00,24.54,24.59,24.54,24.58,9000.0,24.54,24.59,24.54,24.58,9000.0
2007-11-12 11:10:00,24.58,24.64,24.57,24.62,7200.0,24.58,24.64,24.57,24.62,7200.0
2007-11-12 11:15:00,24.6,24.64,24.53,24.54,21500.0,24.6,24.64,24.53,24.54,21500.0
2007-11-12 11:20:00,24.52,24.52,24.47,24.47,2000.0,24.52,24.52,24.47,24.47,2000.0
2007-11-12 11:25:00,24.48,24.58,24.48,24.55,15400.0,24.48,24.58,24.48,24.55,15400.0
2007-11-12 11:30:00,24.55,24.57,24.52,24.54,3400.0,24.55,24.57,24.52,24.54,3400.0
2007-11-12 11:35:00,24.53,24.54,24.49,24.49,8300.0,24.53,24.54,24.49,24.49,8300.0
2007-11-12 11:40:00,24.49,24.5,24.45,24.45,4100.0,24.49,24.5,24.45,24.45,4100.0
2007-11-12 11:45:00,24.45,24.46,24.45,24.46,2300.0,24.45,24.46,24.45,24.46,2300.0
2007-11-12 11:50:00,24.46,24.46,24.44,24.46,3100.0,24.46,24.46,24.44,24.46,3100.0
2007-11-12 11:55:00,24.45,24.46,24.42,24.45,2200.0,24.45,24.46,24.42,24.45,2200.0
2007-11-12 12:00:00,24.45,24.49,24.45,24.49,2000.0,24.45,24.49,24.45,24.49,2000.0
2007-11-12 12:05:00,24.49,24.49,24.45,24.49,5200.0,24.49,24.49,24.45,24.49,5200.0
2007-11-12 12:10:00,24.47,24.51,24.47,24.51,3800.0,24.47,24.51,24.47,24.51,3800.0
2007-11-12 12:15:00,24.52,24.53,24.45,24.5,3900.0,24.52,24.53,24.45,24.5,3900.0
2007-11-12 12:20:00,24.5,24.54,24.5,24.54,3000.0,24.5,24.54,24.5,24.54,3000.0
2007-11-12 12:25:00,24.54,24.54,24.52,24.53,2200.0,24.54,24.54,24.52,24.53,2200.0
2007-11-12 12:30:00,24.53,24.55,24.52,24.55,7900.0,24.53,24.55,24.52,24.55,7900.0
2007-11-12 12:35:00,24.55,24.58,24.51,24.51,13800.0,24.55,24.58,24.51,24.51,13800.0
2007-11-12 12:40:00,24.49,24.5,24.46,24.46,3500.0,24.49,24.5,24.46,24.46,3500.0
2007-11-12 12:45:00,24.47,24.48,24.45,24.45,1800.0,24.47,24.48,24.45,24.45,1800.0
2007-11-12 12:50:00,24.45,24.46,24.4,24.4,8300.0,24.45,24.46,24.4,24.4,8300.0
2007-11-12 12:55:00,24.39,24.41,24.39,24.4,1800.0,24.39,24.41,24.39,24.4,1800.0
2007-11-12 13:00:00,24.39,24.42,24.36,24.42,7400.0,24.39,24.42,24.36,24.42,7400.0
2007-11-12 13:05:00,24.43,24.43,24.39,24.39,1200.0,24.43,24.43,24.39,24.39,1200.0
2007-11-12 13:10:00,24.39,24.4,24.35,24.39,7000.0,24.39,24.4,24.35,24.39,7000.0
2007-11-12 13:15:00,24.38,24.42,24.38,24.4,4900.0,24.38,24.42,24.38,24.4,4900.0
2007-11-12 13:20:00,24.4,24.41,24.37,24.38,3500.0,24.4,24.41,24.37,24.38,3500.0
2007-11-12 13:25:00,24.39,24.41,24.39,24.39,3400.0,24.39,24.41,24.39,24.39,3400.0
2007-11-12 13:30:00,24.4,24.41,24.38,24.39,7700.0,24.4,24.41,24.38,24.39,7700.0
2007-11-12 13:35:00,24.4,24.4,24.28,24.28,11100.0,24.4,24.4,24.28,24.28,11100.0
2007-11-12 13:40:00,24.27,24.27,24.21,24.24,15500.0,24.27,24.27,24.21,24.24,15500.0
2007-11-12 13:45:00,24.25,24.25,24.2,24.23,16200.0,24.25,24.25,24.2,24.23,16200.0
2007-11-12 13:50:00,24.22,24.26,24.17,24.23,10400.0,24.22,24.26,24.17,24.23,10400.0
2007-11-12 13:55:00,24.25,24.31,24.25,24.28,6800.0,24.25,24.31,24.25,24.28,6800.0
2007-11-12 14:00:00,24.28,24.33,24.23,24.33,6800.0,24.28,24.33,24.23,24.33,6800.0
2007-11-12 14:05:00,24.33,24.34,24.29,24.33,5700.0,24.33,24.34,24.29,24.33,5700.0
2007-11-12 14:10:00,24.31,24.33,24.24,24.25,6800.0,24.31,24.33,24.24,24.25,6800.0
2007-11-12 14:15:00,24.25,24.3,24.23,24.27,10200.0,24.25,24.3,24.23,24.27,10200.0
2007-11-12 14:20:00,24.28,24.35,24.28,24.32,13500.0,24.28,24.35,24.28,24.32,13500.0
2007-11-12 14:25:00,24.3,24.34,24.22,24.33,8300.0,24.3,24.34,24.22,24.33,8300.0
2007-11-12 14:30:00,24.34,24.38,24.29,24.33,10500.0,24.34,24.38,24.29,24.33,10500.0
2007-11-12 14:35:00,24.33,24.37,24.29,24.33,6800.0,24.33,24.37,24.29,24.33,6800.0
2007-11-12 14:40:00,24.34,24.42,24.34,24.41,7800.0,24.34,24.42,24.34,24.41,7800.0
2007-11-12 14:45:00,24.42,24.42,24.34,24.38,17100.0,24.42,24.42,24.34,24.38,17100.0
2007-11-12 14:50:00,24.37,24.37,24.29,24.3,28600.0,24.37,24.37,24.29,24.3,28600.0
2007-11-12 14:55:00,24.3,24.33,24.27,24.33,9200.0,24.3,24.33,24.27,24.33,9200.0
2007-11-12 15:00:00,24.34,24.34,24.29,24.33,13100.0,24.34,24.34,24.29,24.33,13100.0
2007-11-12 15:05:00,24.32,24.33,24.21,24.28,15300.0,24.32,24.33,24.21,24.28,15300.0
2007-11-12 15:10:00,24.28,24.31,24.25,24.31,9900.0,24.28,24.31,24.25,24.31,9900.0
2007-11-12 15:15:00,24.3,24.32,24.23,24.26,9600.0,24.3,24.32,24.23,24.26,9600.0
2007-11-12 15:20:00,24.27,24.28,24.19,24.24,14300.0,24.27,24.28,24.19,24.24,14300.0
2007-11-12 15:25:00,24.26,24.29,24.17,24.17,15900.0,24.26,24.29,24.17,24.17,15900.0
2007-11-12 15:30:00,24.17,24.27,24.16,24.27,14300.0,24.17,24.27,24.16,24.27,14300.0
2007-11-12 15:35:00,24.27,24.27,24.22,24.26,15100.0,24.27,24.27,24.22,24.26,15100.0
2007-11-12 15:40:00,24.25,24.28,24.2,24.23,18400.0,24.25,24.28,24.2,24.23,18400.0
2007-11-12 15:45:00,24.24,24.24,24.11,24.11,17400.0,24.24,24.24,24.11,24.11,17400.0
2007-11-12 15:50:00,24.12,24.17,24.09,24.15,21000.0,24.12,24.17,24.09,24.15,21000.0
2007-11-12 15:55:00,24.15,24.18,24.07,24.07,20100.0,24.15,24.18,24.07,24.07,20100.0
2007-11-13 09:30:00,24.14,24.29,24.06,24.06,25100.0,24.14,24.29,24.06,24.06,25100.0
2007-11-13 09:35:00,24.06,24.09,24.01,24.02,9500.0,24.06,24.09,24.01,24.02,9500.0
2007-11-13 09:40:00,24.06,24.06,23.97,24.04,40700.0,24.06,24.06,23.97,24.04,40700.0
2007-11-13 09:45:00,24.05,24.13,23.92,23.95,17700.0,24.05,24.13,23.92,23.95,17700.0
2007-11-13 09:50:00,23.97,24.14,23.94,24.12,25900.0,23.97,24.14,23.94,24.12,25900.0
2007-11-13 09:55:00,24.12,24.25,24.07,24.22,16700.0,24.12,24.25,24.07,24.22,16700.0
2007-11-13 10:00:00,24.24,24.28,24.14,24.14,84800.0,24.24,24.28,24.14,24.14,84800.0
2007-11-13 10:05:00,24.18,24.2,24.03,24.03,18500.0,24.18,24.2,24.03,24.03,18500.0
2007-11-13 10:10:00,24.06,24.11,24.05,24.08,5200.0,24.06,24.11,24.05,24.08,5200.0
2007-11-13 10:15:00,24.09,24.09,23.94,23.97,9600.0,24.09,24.09,23.94,23.97,9600.0
2007-11-13 10:20:00,23.98,24.04,23.97,24.03,5500.0,23.98,24.04,23.97,24.03,5500.0
2007-11-13 10:25:00,24.04,24.18,24.03,24.15,13800.0,24.04,24.18,24.03,24.15,13800.0
2007-11-13 10:30:00,24.16,24.18,24.13,24.16,8400.0,24.16,24.18,24.13,24.16,8400.0
2007-11-13 10:35:00,24.16,24.2,24.11,24.19,8600.0,24.16,24.2,24.11,24.19,8600.0
2007-11-13 10:40:00,24.19,24.28,24.19,24.28,8500.0,24.19,24.28,24.19,24.28,8500.0
2007-11-13 10:45:00,24.27,24.28,24.21,24.21,5800.0,24.27,24.28,24.21,24.21,5800.0
2007-11-13 10:50:00,24.22,24.28,24.21,24.27,13200.0,24.22,24.28,24.21,24.27,13200.0
2007-11-13 10:55:00,24.27,24.28,24.26,24.28,7000.0,24.27,24.28,24.26,24.28,7000.0
2007-11-13 11:00:00,24.27,24.3,24.25,24.26,18000.0,24.27,24.3,24.25,24.26,18000.0
2007-11-13 11:05:00,24.27,24.3,24.27,24.28,5300.0,24.27,24.3,24.27,24.28,5300.0
2007-11-13 11:10:00,24.29,24.29,24.2,24.2,35800.0,24.29,24.29,24.2,24.2,35800.0
2007-11-13 11:15:00,24.2,24.22,24.17,24.18,6200.0,24.2,24.22,24.17,24.18,6200.0
2007-11-13 11:20:00,24.18,24.2,24.17,24.19,6100.0,24.18,24.2,24.17,24.19,6100.0
2007-11-13 11:25:00,24.19,24.23,24.17,24.21,8200.0,24.19,24.23,24.17,24.21,8200.0
2007-11-13 11:30:00,24.21,24.21,24.17,24.17,6200.0,24.21,24.21,24.17,24.17,6200.0
2007-11-13 11:35:00,24.18,24.22,24.17,24.19,8600.0,24.18,24.22,24.17,24.19,8600.0
2007-11-13 11:40:00,24.18,24.21,24.15,24.17,24700.0,24.18,24.21,24.15,24.17,24700.0
2007-11-13 11:45:00,24.18,24.18,24.13,24.14,5100.0,24.18,24.18,24.13,24.14,5100.0
2007-11-13 11:50:00,24.15,24.17,24.14,24.17,2600.0,24.15,24.17,24.14,24.17,2600.0
2007-11-13 11:55:00,24.17,24.21,24.16,24.21,4000.0,24.17,24.21,24.16,24.21,4000.0
2007-11-13 12:00:00,24.2,24.21,24.2,24.21,2600.0,24.2,24.21,24.2,24.21,2600.0
2007-11-13 12:05:00,24.2,24.2,24.16,24.18,13500.0,24.2,24.2,24.16,24.18,13500.0
2007-11-13 12:10:00,24.18,24.19,24.12,24.13,6400.0,24.18,24.19,24.12,24.13,6400.0
2007-11-13 12:15:00,24.13,24.15,24.12,24.15,4200.0,24.13,24.15,24.12,24.15,4200.0
2007-11-13 12:20:00,24.15,24.18,24.15,24.18,4300.0,24.15,24.18,24.15,24.18,4300.0
2007-11-13 12:25:00,24.18,24.19,24.17,24.19,2600.0,24.18,24.19,24.17,24.19,2600.0
2007-11-13 12:30:00,24.18,24.19,24.15,24.15,7300.0,24.18,24.19,24.15,24.15,7300.0
2007-11-13 12:35:00,24.16,24.18,24.15,24.16,2600.0,24.16,24.18,24.15,24.16,2600.0
2007-11-13 12:40:00,24.17,24.19,24.17,24.18,3700.0,24.17,24.19,24.17,24.18,3700.0
2007-11-13 12:45:00,24.17,24.18,24.17,24.17,3900.0,24.17,24.18,24.17,24.17,3900.0
2007-11-13 12:50:00,24.16,24.17,24.1,24.1,159000.0,24.16,24.17,24.1,24.1,159000.0
2007-11-13 12:55:00,24.09,24.09,24.03,24.04,7700.0,24.09,24.09,24.03,24.04,7700.0
2007-11-13 13:00:00,24.04,24.04,23.99,23.99,11300.0,24.04,24.04,23.99,23.99,11300.0
2007-11-13 13:05:00,23.99,24.0,23.97,23.99,9700.0,23.99,24.0,23.97,23.99,9700.0
2007-11-13 13:10:00,23.99,23.99,23.95,23.96,6300.0,23.99,23.99,23.95,23.96,6300.0
2007-11-13 13:15:00,23.97,23.99,23.96,23.97,9100.0,23.97,23.99,23.96,23.97,9100.0
2007-11-13 13:20:00,23.96,24.0,23.94,23.98,18500.0,23.96,24.0,23.94,23.98,18500.0
2007-11-13 13:25:00,23.99,24.0,23.98,23.99,22000.0,23.99,24.0,23.98,23.99,22000.0
2007-11-13 13:30:00,23.99,24.04,23.99,24.01,15700.0,23.99,24.04,23.99,24.01,15700.0
2007-11-13 13:35:00,24.01,24.03,23.99,23.99,34100.0,24.01,24.03,23.99,23.99,34100.0
2007-11-13 13:40:00,24.0,24.02,23.99,24.0,166900.0,24.0,24.02,23.99,24.0,166900.0
2007-11-13 13:45:00,23.99,24.0,23.89,23.93,46100.0,23.99,24.0,23.89,23.93,46100.0
2007-11-13 13:50:00,23.93,23.99,23.93,23.99,11100.0,23.93,23.99,23.93,23.99,11100.0
2007-11-13 13:55:00,24.0,24.01,23.98,24.01,6500.0,24.0,24.01,23.98,24.01,6500.0
2007-11-13 14:00:00,24.0,24.01,23.98,23.99,8900.0,24.0,24.01,23.98,23.99,8900.0
2007-11-13 14:05:00,23.99,24.02,23.98,24.0,15900.0,23.99,24.02,23.98,24.0,15900.0
2007-11-13 14:10:00,24.0,24.09,24.0,24.08,6200.0,24.0,24.09,24.0,24.08,6200.0
2007-11-13 14:15:00,24.08,24.08,24.02,24.02,12800.0,24.08,24.08,24.02,24.02,12800.0
2007-11-13 14:20:00,24.02,24.03,23.98,24.03,10500.0,24.02,24.03,23.98,24.03,10500.0
2007-11-13 14:25:00,24.03,24.03,24.0,24.0,6600.0,24.03,24.03,24.0,24.0,6600.0
2007-11-13 14:30:00,24.0,24.01,23.99,24.0,18900.0,24.0,24.01,23.99,24.0,18900.0
2007-11-13 14:35:00,24.0,24.0,23.99,24.0,42900.0,24.0,24.0,23.99,24.0,42900.0
2007-11-13 14:40:00,24.0,24.04,23.99,24.04,7500.0,24.0,24.04,23.99,24.04,7500.0
2007-11-13 14:45:00,24.05,24.1,24.05,24.09,23400.0,24.05,24.1,24.05,24.09,23400.0
2007-11-13 14:50:00,24.09,24.1,24.07,24.1,16400.0,24.09,24.1,24.07,24.1,16400.0
2007-11-13 14:55:00,24.1,24.1,24.04,24.08,18300.0,24.1,24.1,24.04,24.08,18300.0
2007-11-13 15:00:00,24.09,24.09,24.08,24.09,20700.0,24.09,24.09,24.08,24.09,20700.0
2007-11-13 15:05:00,24.09,24.09,24.05,24.06,15100.0,24.09,24.09,24.05,24.06,15100.0
2007-11-13 15:10:00,24.06,24.09,24.04,24.08,26200.0,24.06,24.09,24.04,24.08,26200.0
2007-11-13 15:15:00,24.09,24.13,24.09,24.13,56400.0,24.09,24.13,24.09,24.13,56400.0
2007-11-13 15:20:00,24.14,24.17,24.14,24.17,68000.0,24.14,24.17,24.14,24.17,68000.0
2007-11-13 15:25:00,24.17,24.19,24.16,24.18,13400.0,24.17,24.19,24.16,24.18,13400.0
2007-11-13 15:30:00,24.18,24.32,24.18,24.31,29700.0,24.18,24.32,24.18,24.31,29700.0
2007-11-13 15:35:00,24.3,24.32,24.26,24.3,58600.0,24.3,24.32,24.26,24.3,58600.0
2007-11-13 15:40:00,24.29,24.37,24.29,24.37,19800.0,24.29,24.37,24.29,24.37,19800.0
2007-11-13 15:45:00,24.36,24.42,24.35,24.42,56000.0,24.36,24.42,24.35,24.42,56000.0
2007-11-13 15:50:00,24.43,24.44,24.4,24.41,73800.0,24.43,24.44,24.4,24.41,73800.0
2007-11-13 15:55:00,24.41,24.41,24.31,24.31,68000.0,24.41,24.41,24.31,24.31,68000.0
2007-11-14 09:30:00,24.51,24.64,24.51,24.61,11100.0,24.51,24.64,24.51,24.61,11100.0
2007-11-14 09:35:00,24.63,24.64,24.6,24.61,13800.0,24.63,24.64,24.6,24.61,13800.0
2007-11-14 09:40:00,24.61,24.61,24.51,24.53,17200.0,24.61,24.61,24.51,24.53,17200.0
2007-11-14 09:45:00,24.55,24.6,24.51,24.51,24600.0,24.55,24.6,24.51,24.51,24600.0
2007-11-14 09:50:00,24.51,24.57,24.46,24.55,17900.0,24.51,24.57,24.46,24.55,17900.0
2007-11-14 09:55:00,24.54,24.6,24.53,24.57,10500.0,24.54,24.6,24.53,24.57,10500.0
2007-11-14 10:00:00,24.57,24.65,24.56,24.57,22600.0,24.57,24.65,24.56,24.57,22600.0
2007-11-14 10:05:00,24.59,24.6,24.52,24.52,8800.0,24.59,24.6,24.52,24.52,8800.0
2007-11-14 10:10:00,24.52,24.61,24.49,24.6,12000.0,24.52,24.61,24.49,24.6,12000.0
2007-11-14 10:15:00,24.59,24.62,24.57,24.6,11800.0,24.59,24.62,24.57,24.6,11800.0
2007-11-14 10:20:00,24.6,24.61,24.56,24.56,14300.0,24.6,24.61,24.56,24.56,14300.0
2007-11-14 10:25:00,24.55,24.55,24.48,24.53,9000.0,24.55,24.55,24.48,24.53,9000.0
2007-11-14 10:30:00,24.51,24.58,24.47,24.58,4900.0,24.51,24.58,24.47,24.58,4900.0
2007-11-14 10:35:00,24.57,24.67,24.57,24.67,10900.0,24.57,24.67,24.57,24.67,10900.0
2007-11-14 10:40:00,24.68,24.68,24.54,24.55,10900.0,24.68,24.68,24.54,24.55,10900.0
2007-11-14 10:45:00,24.55,24.61,24.55,24.59,4600.0,24.55,24.61,24.55,24.59,4600.0
2007-11-14 10:50:00,24.57,24.62,24.57,24.61,6100.0,24.57,24.62,24.57,24.61,6100.0
2007-11-14 10:55:00,24.61,24.61,24.56,24.57,3100.0,24.61,24.61,24.56,24.57,3100.0
2007-11-14 11:00:00,24.52,24.6,24.52,24.6,4100.0,24.52,24.6,24.52,24.6,4100.0
2007-11-14 11:05:00,24.6,24.63,24.53,24.54,8400.0,24.6,24.63,24.53,24.54,8400.0
2007-11-14 11:10:00,24.57,24.59,24.42,24.42,6700.0,24.57,24.59,24.42,24.42,6700.0
2007-11-14 11:15:00,24.43,24.53,24.43,24.51,4400.0,24.43,24.53,24.43,24.51,4400.0
2007-11-14 11:20:00,24.53,24.58,24.53,24.58,16700.0,24.53,24.58,24.53,24.58,16700.0
2007-11-14 11:25:00,24.58,24.6,24.55,24.56,4500.0,24.58,24.6,24.55,24.56,4500.0
2007-11-14 11:30:00,24.56,24.66,24.56,24.66,11200.0,24.56,24.66,24.56,24.66,11200.0
2007-11-14 11:35:00,24.66,24.66,24.63,24.64,6400.0,24.66,24.66,24.63,24.64,6400.0
2007-11-14 11:40:00,24.64,24.64,24.62,24.64,2000.0,24.64,24.64,24.62,24.64,2000.0
2007-11-14 11:45:00,24.65,24.73,24.65,24.72,5000.0,24.65,24.73,24.65,24.72,5000.0
2007-11-14 11:50:00,24.72,24.78,24.72,24.73,8500.0,24.72,24.78,24.72,24.73,8500.0
2007-11-14 11:55:00,24.7,24.7,24.62,24.62,3700.0,24.7,24.7,24.62,24.62,3700.0
2007-11-14 12:00:00,24.59,24.61,24.58,24.58,3400.0,24.59,24.61,24.58,24.58,3400.0
2007-11-14 12:05:00,24.58,24.59,24.56,24.59,5300.0,24.58,24.59,24.56,24.59,5300.0
2007-11-14 12:10:00,24.6,24.69,24.6,24.69,5900.0,24.6,24.69,24.6,24.69,5900.0
2007-11-14 12:15:00,24.7,24.71,24.66,24.66,3600.0,24.7,24.71,24.66,24.66,3600.0
2007-11-14 12:20:00,24.67,24.68,24.64,24.65,54700.0,24.67,24.68,24.64,24.65,54700.0
2007-11-14 12:25:00,24.65,24.67,24.64,24.67,21600.0,24.65,24.67,24.64,24.67,21600.0
2007-11-14 12:30:00,24.67,24.71,24.67,24.7,7000.0,24.67,24.71,24.67,24.7,7000.0
2007-11-14 12:35:00,24.7,24.73,24.7,24.73,3700.0,24.7,24.73,24.7,24.73,3700.0
2007-11-14 12:40:00,24.74,24.77,24.71,24.71,9400.0,24.74,24.77,24.71,24.71,9400.0
2007-11-14 12:45:00,24.71,24.72,24.7,24.7,6900.0,24.71,24.72,24.7,24.7,6900.0
2007-11-14 12:50:00,24.71,24.73,24.71,24.72,6800.0,24.71,24.73,24.71,24.72,6800.0
2007-11-14 12:55:00,24.72,24.75,24.71,24.73,7300.0,24.72,24.75,24.71,24.73,7300.0
2007-11-14 13:00:00,24.72,24.76,24.71,24.75,10900.0,24.72,24.76,24.71,24.75,10900.0
2007-11-14 13:05:00,24.75,24.8,24.75,24.78,12700.0,24.75,24.8,24.75,24.78,12700.0
2007-11-14 13:10:00,24.78,24.82,24.77,24.79,16500.0,24.78,24.82,24.77,24.79,16500.0
2007-11-14 13:15:00,24.8,24.81,24.8,24.8,8300.0,24.8,24.81,24.8,24.8,8300.0
2007-11-14 13:20:00,24.8,24.84,24.79,24.8,15800.0,24.8,24.84,24.79,24.8,15800.0
2007-11-14 13:25:00,24.82,24.85,24.81,24.83,15400.0,24.82,24.85,24.81,24.83,15400.0
2007-11-14 13:30:00,24.82,24.84,24.82,24.83,14500.0,24.82,24.84,24.82,24.83,14500.0
2007-11-14 13:35:00,24.83,24.85,24.77,24.78,10700.0,24.83,24.85,24.77,24.78,10700.0
2007-11-14 13:40:00,24.78,24.78,24.76,24.78,4100.0,24.78,24.78,24.76,24.78,4100.0
2007-11-14 13:45:00,24.78,24.78,24.72,24.74,6000.0,24.78,24.78,24.72,24.74,6000.0
2007-11-14 13:50:00,24.74,24.76,24.71,24.73,6400.0,24.74,24.76,24.71,24.73,6400.0
2007-11-14 13:55:00,24.71,24.71,24.65,24.65,4700.0,24.71,24.71,24.65,24.65,4700.0
2007-11-14 14:00:00,24.65,24.66,24.63,24.66,6200.0,24.65,24.66,24.63,24.66,6200.0
2007-11-14 14:05:00,24.66,24.72,24.66,24.71,5700.0,24.66,24.72,24.66,24.71,5700.0
2007-11-14 14:10:00,24.7,24.73,24.69,24.7,5400.0,24.7,24.73,24.69,24.7,5400.0
2007-11-14 14:15:00,24.7,24.72,24.68,24.7,4700.0,24.7,24.72,24.68,24.7,4700.0
2007-11-14 14:20:00,24.69,24.73,24.69,24.71,3700.0,24.69,24.73,24.69,24.71,3700.0
2007-11-14 14:25:00,24.71,24.74,24.71,24.71,4900.0,24.71,24.74,24.71,24.71,4900.0
2007-11-14 14:30:00,24.7,24.71,24.69,24.7,5200.0,24.7,24.71,24.69,24.7,5200.0
2007-11-14 14:35:00,24.7,24.75,24.69,24.7,6500.0,24.7,24.75,24.69,24.7,6500.0
2007-11-14 14:40:00,24.71,24.72,24.68,24.68,6000.0,24.71,24.72,24.68,24.68,6000.0
2007-11-14 14:45:00,24.69,24.7,24.62,24.64,7300.0,24.69,24.7,24.62,24.64,7300.0
2007-11-14 14:50:00,24.65,24.7,24.65,24.67,6600.0,24.65,24.7,24.65,24.67,6600.0
2007-11-14 14:55:00,24.67,24.68,24.62,24.62,5100.0,24.67,24.68,24.62,24.62,5100.0
2007-11-14 15:00:00,24.59,24.61,24.56,24.6,10200.0,24.59,24.61,24.56,24.6,10200.0
2007-11-14 15:05:00,24.61,24.69,24.61,24.67,9900.0,24.61,24.69,24.61,24.67,9900.0
2007-11-14 15:10:00,24.67,24.7,24.67,24.68,6200.0,24.67,24.7,24.67,24.68,6200.0
2007-11-14 15:15:00,24.67,24.68,24.64,24.64,4900.0,24.67,24.68,24.64,24.64,4900.0
2007-11-14 15:20:00,24.64,24.71,24.63,24.71,10700.0,24.64,24.71,24.63,24.71,10700.0
2007-11-14 15:25:00,24.72,24.72,24.64,24.67,8000.0,24.72,24.72,24.64,24.67,8000.0
2007-11-14 15:30:00,24.66,24.67,24.6,24.65,9000.0,24.66,24.67,24.6,24.65,9000.0
2007-11-14 15:35:00,24.63,24.63,24.54,24.57,12200.0,24.63,24.63,24.54,24.57,12200.0
2007-11-14 15:40:00,24.57,24.64,24.56,24.62,17700.0,24.57,24.64,24.56,24.62,17700.0
2007-11-14 15:45:00,24.61,24.61,24.56,24.57,10900.0,24.61,24.61,24.56,24.57,10900.0
2007-11-14 15:50:00,24.56,24.56,24.48,24.49,23300.0,24.56,24.56,24.48,24.49,23300.0
2007-11-14 15:55:00,24.49,24.56,24.49,24.56,31100.0,24.49,24.56,24.49,24.56,31100.0
2007-11-15 09:30:00,24.35,24.56,24.31,24.52,12600.0,24.35,24.56,24.31,24.52,12600.0
2007-11-15 09:35:00,24.47,24.51,24.46,24.5,3600.0,24.47,24.51,24.46,24.5,3600.0
2007-11-15 09:40:00,24.5,24.5,24.37,24.37,5100.0,24.5,24.5,24.37,24.37,5100.0
2007-11-15 09:45:00,24.35,24.4,24.26,24.34,28200.0,24.35,24.4,24.26,24.34,28200.0
2007-11-15 09:50:00,24.34,24.36,24.3,24.32,8000.0,24.34,24.36,24.3,24.32,8000.0
2007-11-15 09:55:00,24.32,24.38,24.32,24.36,6600.0,24.32,24.38,24.32,24.36,6600.0
2007-11-15 10:00:00,24.35,24.39,24.28,24.37,9200.0,24.35,24.39,24.28,24.37,9200.0
2007-11-15 10:05:00,24.35,24.43,24.3,24.43,9900.0,24.35,24.43,24.3,24.43,9900.0
2007-11-15 10:10:00,24.42,24.52,24.4,24.52,28900.0,24.42,24.52,24.4,24.52,28900.0
2007-11-15 10:15:00,24.51,24.53,24.38,24.45,9400.0,24.51,24.53,24.38,24.45,9400.0
2007-11-15 10:20:00,24.44,24.48,24.42,24.45,7900.0,24.44,24.48,24.42,24.45,7900.0
2007-11-15 10:25:00,24.44,24.46,24.39,24.43,4900.0,24.44,24.46,24.39,24.43,4900.0
2007-11-15 10:30:00,24.4,24.44,24.35,24.39,7300.0,24.4,24.44,24.35,24.39,7300.0
2007-11-15 10:35:00,24.39,24.54,24.39,24.5,23000.0,24.39,24.54,24.39,24.5,23000.0
2007-11-15 10:40:00,24.5,24.56,24.46,24.5,6900.0,24.5,24.56,24.46,24.5,6900.0
2007-11-15 10:45:00,24.47,24.54,24.43,24.53,9500.0,24.47,24.54,24.43,24.53,9500.0
2007-11-15 10:50:00,24.53,24.53,24.43,24.43,3800.0,24.53,24.53,24.43,24.43,3800.0
2007-11-15 10:55:00,24.41,24.43,24.37,24.37,3100.0,24.41,24.43,24.37,24.37,3100.0
2007-11-15 11:00:00,24.36,24.43,24.34,24.4,7500.0,24.36,24.43,24.34,24.4,7500.0
2007-11-15 11:05:00,24.37,24.44,24.36,24.44,6800.0,24.37,24.44,24.36,24.44,6800.0
2007-11-15 11:10:00,24.43,24.44,24.4,24.4,1700.0,24.43,24.44,24.4,24.4,1700.0
2007-11-15 11:15:00,24.4,24.4,24.31,24.31,4300.0,24.4,24.4,24.31,24.31,4300.0
2007-11-15 11:20:00,24.3,24.3,24.26,24.29,4100.0,24.3,24.3,24.26,24.29,4100.0
2007-11-15 11:25:00,24.27,24.29,24.22,24.25,4700.0,24.27,24.29,24.22,24.25,4700.0
2007-11-15 11:30:00,24.24,24.26,24.19,24.22,3800.0,24.24,24.26,24.19,24.22,3800.0
2007-11-15 11:35:00,24.21,24.26,24.2,24.25,3000.0,24.21,24.26,24.2,24.25,3000.0
2007-11-15 11:40:00,24.24,24.29,24.24,24.28,5500.0,24.24,24.29,24.24,24.28,5500.0
2007-11-15 11:45:00,24.28,24.33,24.28,24.31,2800.0,24.28,24.33,24.28,24.31,2800.0
2007-11-15 11:50:00,24.31,24.32,24.25,24.25,4700.0,24.31,24.32,24.25,24.25,4700.0
2007-11-15 11:55:00,24.24,24.3,24.21,24.25,16000.0,24.24,24.3,24.21,24.25,16000.0
2007-11-15 12:00:00,24.32,24.34,24.26,24.29,3700.0,24.32,24.34,24.26,24.29,3700.0
2007-11-15 12:05:00,24.3,24.32,24.29,24.32,1800.0,24.3,24.32,24.29,24.32,1800.0
2007-11-15 12:10:00,24.33,24.35,24.29,24.31,7200.0,24.33,24.35,24.29,24.31,7200.0
2007-11-15 12:15:00,24.29,24.34,24.26,24.26,8500.0,24.29,24.34,24.26,24.26,8500.0
2007-11-15 12:20:00,24.24,24.26,24.23,24.25,5200.0,24.24,24.26,24.23,24.25,5200.0
2007-11-15 12:25:00,24.28,24.29,24.21,24.21,2900.0,24.28,24.29,24.21,24.21,2900.0
2007-11-15 12:30:00,24.22,24.23,24.19,24.22,4100.0,24.22,24.23,24.19,24.22,4100.0
2007-11-15 12:35:00,24.23,24.3,24.23,24.29,2300.0,24.23,24.3,24.23,24.29,2300.0
2007-11-15 12:40:00,24.29,24.3,24.22,24.23,4800.0,24.29,24.3,24.22,24.23,4800.0
2007-11-15 12:45:00,24.23,24.31,24.22,24.31,3000.0,24.23,24.31,24.22,24.31,3000.0
2007-11-15 12:50:00,24.3,24.34,24.3,24.31,6800.0,24.3,24.34,24.3,24.31,6800.0
2007-11-15 12:55:00,24.31,24.38,24.31,24.38,3400.0,24.31,24.38,24.31,24.38,3400.0
2007-11-15 13:00:00,24.37,24.42,24.35,24.42,5800.0,24.37,24.42,24.35,24.42,5800.0
2007-11-15 13:05:00,24.42,24.46,24.41,24.44,3900.0,24.42,24.46,24.41,24.44,3900.0
2007-11-15 13:10:00,24.46,24.5,24.44,24.47,4000.0,24.46,24.5,24.44,24.47,4000.0
2007-11-15 13:15:00,24.48,24.49,24.42,24.42,4700.0,24.48,24.49,24.42,24.42,4700.0
2007-11-15 13:20:00,24.42,24.43,24.39,24.43,3600.0,24.42,24.43,24.39,24.43,3600.0
2007-11-15 13:25:00,24.44,24.52,24.44,24.5,3600.0,24.44,24.52,24.44,24.5,3600.0
2007-11-15 13:30:00,24.52,24.58,24.52,24.57,4200.0,24.52,24.58,24.52,24.57,4200.0
2007-11-15 13:35:00,24.56,24.57,24.5,24.51,1400.0,24.56,24.57,24.5,24.51,1400.0
2007-11-15 13:40:00,24.49,24.5,24.45,24.46,2300.0,24.49,24.5,24.45,24.46,2300.0
2007-11-15 13:45:00,24.46,24.46,24.42,24.44,3500.0,24.46,24.46,24.42,24.44,3500.0
2007-11-15 13:50:00,24.44,24.44,24.36,24.39,2700.0,24.44,24.44,24.36,24.39,2700.0
2007-11-15 13:55:00,24.37,24.38,24.34,24.37,6200.0,24.37,24.38,24.34,24.37,6200.0
2007-11-15 14:00:00,24.35,24.35,24.26,24.31,9400.0,24.35,24.35,24.26,24.31,9400.0
2007-11-15 14:05:00,24.31,24.36,24.29,24.33,6000.0,24.31,24.36,24.29,24.33,6000.0
2007-11-15 14:10:00,24.34,24.37,24.31,24.33,5300.0,24.34,24.37,24.31,24.33,5300.0
2007-11-15 14:15:00,24.3,24.36,24.3,24.32,3700.0,24.3,24.36,24.3,24.32,3700.0
2007-11-15 14:20:00,24.32,24.39,24.31,24.36,6400.0,24.32,24.39,24.31,24.36,6400.0
2007-11-15 14:25:00,24.37,24.4,24.37,24.38,4100.0,24.37,24.4,24.37,24.38,4100.0
2007-11-15 14:30:00,24.36,24.4,24.34,24.38,5400.0,24.36,24.4,24.34,24.38,5400.0
2007-11-15 14:35:00,24.38,24.38,24.33,24.35,2100.0,24.38,24.38,24.33,24.35,2100.0
2007-11-15 14:40:00,24.34,24.34,24.22,24.24,6900.0,24.34,24.34,24.22,24.24,6900.0
2007-11-15 14:45:00,24.28,24.28,24.26,24.26,2100.0,24.28,24.28,24.26,24.26,2100.0
2007-11-15 14:50:00,24.28,24.29,24.25,24.25,4200.0,24.28,24.29,24.25,24.25,4200.0
2007-11-15 14:55:00,24.26,24.28,24.21,24.22,3100.0,24.26,24.28,24.21,24.22,3100.0
2007-11-15 15:00:00,24.23,24.27,24.23,24.27,5200.0,24.23,24.27,24.23,24.27,5200.0
2007-11-15 15:05:00,24.27,24.27,24.22,24.25,3600.0,24.27,24.27,24.22,24.25,3600.0
2007-11-15 15:10:00,24.25,24.25,24.19,24.2,7500.0,24.25,24.25,24.19,24.2,7500.0
2007-11-15 15:15:00,24.22,24.31,24.22,24.31,7300.0,24.22,24.31,24.22,24.31,7300.0
2007-11-15 15:20:00,24.31,24.36,24.31,24.33,5600.0,24.31,24.36,24.31,24.33,5600.0
2007-11-15 15:25:00,24.33,24.4,24.26,24.3,8200.0,24.33,24.4,24.26,24.3,8200.0
2007-11-15 15:30:00,24.27,24.27,24.12,24.12,6500.0,24.27,24.27,24.12,24.12,6500.0
2007-11-15 15:35:00,24.12,24.16,24.1,24.12,8300.0,24.12,24.16,24.1,24.12,8300.0
2007-11-15 15:40:00,24.12,24.24,24.09,24.24,8300.0,24.12,24.24,24.09,24.24,8300.0
2007-11-15 15:45:00,24.26,24.32,24.19,24.24,13200.0,24.26,24.32,24.19,24.24,13200.0
2007-11-15 15:50:00,24.22,24.22,24.15,24.18,9100.0,24.22,24.22,24.15,24.18,9100.0
2007-11-15 15:55:00,24.17,24.27,24.17,24.22,47800.0,24.17,24.27,24.17,24.22,47800.0
2007-11-16 09:30:00,24.32,24.32,24.04,24.07,6500.0,24.32,24.32,24.04,24.07,6500.0
2007-11-16 09:35:00,24.06,24.28,24.06,24.21,8800.0,24.06,24.28,24.06,24.21,8800.0
2007-11-16 09:40:00,24.2,24.2,24.12,24.14,4400.0,24.2,24.2,24.12,24.14,4400.0
2007-11-16 09:45:00,24.12,24.13,24.03,24.07,9600.0,24.12,24.13,24.03,24.07,9600.0
2007-11-16 09:50:00,24.06,24.08,23.97,24.08,5700.0,24.06,24.08,23.97,24.08,5700.0
2007-11-16 09:55:00,24.03,24.12,23.98,23.99,5400.0,24.03,24.12,23.98,23.99,5400.0
2007-11-16 10:00:00,23.95,24.01,23.9,23.91,7200.0,23.95,24.01,23.9,23.91,7200.0
2007-11-16 10:05:00,23.93,24.06,23.93,24.06,18100.0,23.93,24.06,23.93,24.06,18100.0
2007-11-16 10:10:00,24.05,24.17,24.05,24.11,7000.0,24.05,24.17,24.05,24.11,7000.0
2007-11-16 10:15:00,24.12,24.2,24.1,24.19,8400.0,24.12,24.2,24.1,24.19,8400.0
2007-11-16 10:20:00,24.17,24.19,24.16,24.16,4700.0,24.17,24.19,24.16,24.16,4700.0
2007-11-16 10:25:00,24.17,24.17,24.04,24.04,7600.0,24.17,24.17,24.04,24.04,7600.0
2007-11-16 10:30:00,24.03,24.08,24.03,24.08,1900.0,24.03,24.08,24.03,24.08,1900.0
2007-11-16 10:35:00,24.06,24.08,24.0,24.08,4400.0,24.06,24.08,24.0,24.08,4400.0
2007-11-16 10:40:00,24.09,24.12,24.08,24.1,3900.0,24.09,24.12,24.08,24.1,3900.0
2007-11-16 10:45:00,24.12,24.18,24.09,24.18,7400.0,24.12,24.18,24.09,24.18,7400.0
2007-11-16 10:50:00,24.18,24.22,24.18,24.19,5200.0,24.18,24.22,24.18,24.19,5200.0
2007-11-16 10:55:00,24.18,24.25,24.18,24.22,10100.0,24.18,24.25,24.18,24.22,10100.0
2007-11-16 11:00:00,24.23,24.35,24.23,24.31,12200.0,24.23,24.35,24.23,24.31,12200.0
2007-11-16 11:05:00,24.31,24.36,24.31,24.34,4700.0,24.31,24.36,24.31,24.34,4700.0
2007-11-16 11:10:00,24.34,24.34,24.33,24.34,4300.0,24.34,24.34,24.33,24.34,4300.0
2007-11-16 11:15:00,24.34,24.38,24.33,24.36,4600.0,24.34,24.38,24.33,24.36,4600.0
2007-11-16 11:20:00,24.36,24.36,24.34,24.34,6400.0,24.36,24.36,24.34,24.34,6400.0
2007-11-16 11:25:00,24.35,24.35,24.26,24.29,7100.0,24.35,24.35,24.26,24.29,7100.0
2007-11-16 11:30:00,24.29,24.35,24.29,24.33,7900.0,24.29,24.35,24.29,24.33,7900.0
2007-11-16 11:35:00,24.33,24.4,24.31,24.38,4600.0,24.33,24.4,24.31,24.38,4600.0
2007-11-16 11:40:00,24.39,24.44,24.39,24.4,4100.0,24.39,24.44,24.39,24.4,4100.0
2007-11-16 11:45:00,24.4,24.47,24.38,24.47,4700.0,24.4,24.47,24.38,24.47,4700.0
2007-11-16 11:50:00,24.45,24.52,24.44,24.5,6200.0,24.45,24.52,24.44,24.5,6200.0
2007-11-16 11:55:00,24.5,24.5,24.43,24.43,3300.0,24.5,24.5,24.43,24.43,3300.0
2007-11-16 12:00:00,24.44,24.45,24.41,24.41,2000.0,24.44,24.45,24.41,24.41,2000.0
2007-11-16 12:05:00,24.4,24.47,24.39,24.46,8600.0,24.4,24.47,24.39,24.46,8600.0
2007-11-16 12:10:00,24.47,24.48,24.43,24.45,3300.0,24.47,24.48,24.43,24.45,3300.0
2007-11-16 12:15:00,24.46,24.53,24.45,24.5,6700.0,24.46,24.53,24.45,24.5,6700.0
2007-11-16 12:20:00,24.49,24.49,24.38,24.4,11200.0,24.49,24.49,24.38,24.4,11200.0
2007-11-16 12:25:00,24.38,24.38,24.35,24.36,2300.0,24.38,24.38,24.35,24.36,2300.0
2007-11-16 12:30:00,24.35,24.36,24.29,24.31,6000.0,24.35,24.36,24.29,24.31,6000.0
2007-11-16 12:35:00,24.31,24.36,24.3,24.31,6700.0,24.31,24.36,24.3,24.31,6700.0
2007-11-16 12:40:00,24.32,24.32,24.22,24.23,7800.0,24.32,24.32,24.22,24.23,7800.0
2007-11-16 12:45:00,24.23,24.27,24.21,24.22,4000.0,24.23,24.27,24.21,24.22,4000.0
2007-11-16 12:50:00,24.23,24.25,24.21,24.21,2500.0,24.23,24.25,24.21,24.21,2500.0
2007-11-16 12:55:00,24.21,24.21,24.15,24.18,2200.0,24.21,24.21,24.15,24.18,2200.0
2007-11-16 13:00:00,24.17,24.22,24.17,24.22,25100.0,24.17,24.22,24.17,24.22,25100.0
2007-11-16 13:05:00,24.21,24.27,24.21,24.27,5500.0,24.21,24.27,24.21,24.27,5500.0
2007-11-16 13:10:00,24.26,24.28,24.24,24.26,2800.0,24.26,24.28,24.24,24.26,2800.0
2007-11-16 13:15:00,24.27,24.31,24.25,24.29,2900.0,24.27,24.31,24.25,24.29,2900.0
2007-11-16 13:20:00,24.26,24.26,24.25,24.26,2100.0,24.26,24.26,24.25,24.26,2100.0
2007-11-16 13:25:00,24.25,24.25,24.17,24.22,2600.0,24.25,24.25,24.17,24.22,2600.0
2007-11-16 13:30:00,24.21,24.24,24.21,24.24,2300.0,24.21,24.24,24.21,24.24,2300.0
2007-11-16 13:35:00,24.22,24.24,24.22,24.24,700.0,24.22,24.24,24.22,24.24,700.0
2007-11-16 13:40:00,24.23,24.3,24.23,24.3,35400.0,24.23,24.3,24.23,24.3,35400.0
2007-11-16 13:45:00,24.31,24.32,24.29,24.32,4600.0,24.31,24.32,24.29,24.32,4600.0
2007-11-16 13:50:00,24.3,24.3,24.26,24.26,3400.0,24.3,24.3,24.26,24.26,3400.0
2007-11-16 13:55:00,24.26,24.26,24.2,24.23,23100.0,24.26,24.26,24.2,24.23,23100.0
2007-11-16 14:00:00,24.27,24.27,24.19,24.21,15300.0,24.27,24.27,24.19,24.21,15300.0
2007-11-16 14:05:00,24.22,24.25,24.22,24.23,14900.0,24.22,24.25,24.22,24.23,14900.0
2007-11-16 14:10:00,24.22,24.27,24.19,24.19,11000.0,24.22,24.27,24.19,24.19,11000.0
2007-11-16 14:15:00,24.21,24.23,24.17,24.22,8200.0,24.21,24.23,24.17,24.22,8200.0
2007-11-16 14:20:00,24.23,24.26,24.2,24.2,14400.0,24.23,24.26,24.2,24.2,14400.0
2007-11-16 14:25:00,24.2,24.33,24.2,24.33,8000.0,24.2,24.33,24.2,24.33,8000.0
2007-11-16 14:30:00,24.31,24.32,24.19,24.2,15600.0,24.31,24.32,24.19,24.2,15600.0
2007-11-16 14:35:00,24.2,24.24,24.18,24.2,11300.0,24.2,24.24,24.18,24.2,11300.0
2007-11-16 14:40:00,24.19,24.24,24.19,24.23,4400.0,24.19,24.24,24.19,24.23,4400.0
2007-11-16 14:45:00,24.23,24.28,24.21,24.22,15300.0,24.23,24.28,24.21,24.22,15300.0
2007-11-16 14:50:00,24.24,24.28,24.19,24.22,14700.0,24.24,24.28,24.19,24.22,14700.0
2007-11-16 14:55:00,24.22,24.29,24.19,24.28,5700.0,24.22,24.29,24.19,24.28,5700.0
2007-11-16 15:00:00,24.27,24.3,24.26,24.28,3300.0,24.27,24.3,24.26,24.28,3300.0
2007-11-16 15:05:00,24.26,24.31,24.25,24.26,6500.0,24.26,24.31,24.25,24.26,6500.0
2007-11-16 15:10:00,24.27,24.29,24.21,24.24,5800.0,24.27,24.29,24.21,24.24,5800.0
2007-11-16 15:15:00,24.25,24.27,24.21,24.25,6800.0,24.25,24.27,24.21,24.25,6800.0
2007-11-16 15:20:00,24.26,24.27,24.23,24.23,4600.0,24.26,24.27,24.23,24.23,4600.0
2007-11-16 15:25:00,24.23,24.29,24.2,24.26,7400.0,24.23,24.29,24.2,24.26,7400.0
2007-11-16 15:30:00,24.26,24.26,24.18,24.18,21600.0,24.26,24.26,24.18,24.18,21600.0
2007-11-16 15:35:00,24.2,24.23,24.19,24.2,38600.0,24.2,24.23,24.19,24.2,38600.0
2007-11-16 15:40:00,24.2,24.31,24.2,24.3,12300.0,24.2,24.31,24.2,24.3,12300.0
2007-11-16 15:45:00,24.3,24.36,24.28,24.35,9900.0,24.3,24.36,24.28,24.35,9900.0
2007-11-16 15:50:00,24.36,24.4,24.33,24.4,12800.0,24.36,24.4,24.33,24.4,12800.0
2007-11-16 15:55:00,24.41,24.41,24.33,24.34,21300.0,24.41,24.41,24.33,24.34,21300.0
2007-11-19 09:30:00,24.2,24.39,23.94,23.99,4700.0,24.2,24.39,23.94,23.99,4700.0
2007-11-19 09:35:00,23.99,24.03,23.86,24.02,7400.0,23.99,24.03,23.86,24.02,7400.0
2007-11-19 09:40:00,24.01,24.12,23.97,24.11,10500.0,24.01,24.12,23.97,24.11,10500.0
2007-11-19 09:45:00,24.09,24.17,24.07,24.15,10200.0,24.09,24.17,24.07,24.15,10200.0
2007-11-19 09:50:00,24.16,24.16,24.09,24.09,2200.0,24.16,24.16,24.09,24.09,2200.0
2007-11-19 09:55:00,24.12,24.12,24.05,24.05,7800.0,24.12,24.12,24.05,24.05,7800.0
2007-11-19 10:00:00,24.05,24.1,24.04,24.1,4900.0,24.05,24.1,24.04,24.1,4900.0
2007-11-19 10:05:00,24.1,24.11,24.04,24.04,6600.0,24.1,24.11,24.04,24.04,6600.0
2007-11-19 10:10:00,24.06,24.1,24.05,24.08,8700.0,24.06,24.1,24.05,24.08,8700.0
2007-11-19 10:15:00,24.08,24.18,24.08,24.18,10000.0,24.08,24.18,24.08,24.18,10000.0
2007-11-19 10:20:00,24.18,24.2,24.15,24.17,97800.0,24.18,24.2,24.15,24.17,97800.0
2007-11-19 10:25:00,24.17,24.28,24.17,24.24,12800.0,24.17,24.28,24.17,24.24,12800.0
2007-11-19 10:30:00,24.22,24.22,24.15,24.15,12300.0,24.22,24.22,24.15,24.15,12300.0
2007-11-19 10:35:00,24.16,24.2,24.14,24.17,10900.0,24.16,24.2,24.14,24.17,10900.0
2007-11-19 10:40:00,24.18,24.24,24.16,24.16,17300.0,24.18,24.24,24.16,24.16,17300.0
2007-11-19 10:45:00,24.16,24.23,24.15,24.21,7800.0,24.16,24.23,24.15,24.21,7800.0
2007-11-19 10:50:00,24.21,24.21,24.13,24.18,19500.0,24.21,24.21,24.13,24.18,19500.0
2007-11-19 10:55:00,24.17,24.21,24.11,24.13,4700.0,24.17,24.21,24.11,24.13,4700.0
2007-11-19 11:00:00,24.13,24.14,24.11,24.13,4900.0,24.13,24.14,24.11,24.13,4900.0
2007-11-19 11:05:00,24.12,24.14,24.07,24.08,7600.0,24.12,24.14,24.07,24.08,7600.0
2007-11-19 11:10:00,24.08,24.11,24.04,24.05,8600.0,24.08,24.11,24.04,24.05,8600.0
2007-11-19 11:15:00,24.07,24.14,24.07,24.13,5400.0,24.07,24.14,24.07,24.13,5400.0
2007-11-19 11:20:00,24.14,24.17,24.13,24.16,4000.0,24.14,24.17,24.13,24.16,4000.0
2007-11-19 11:25:00,24.16,24.16,24.11,24.11,8800.0,24.16,24.16,24.11,24.11,8800.0
2007-11-19 11:30:00,24.11,24.15,24.11,24.13,7600.0,24.11,24.15,24.11,24.13,7600.0
2007-11-19 11:35:00,24.11,24.22,24.11,24.21,5500.0,24.11,24.22,24.11,24.21,5500.0
2007-11-19 11:40:00,24.2,24.21,24.14,24.16,7400.0,24.2,24.21,24.14,24.16,7400.0
2007-11-19 11:45:00,24.15,24.16,24.13,24.13,10300.0,24.15,24.16,24.13,24.13,10300.0
2007-11-19 11:50:00,24.14,24.17,24.13,24.17,6700.0,24.14,24.17,24.13,24.17,6700.0
2007-11-19 11:55:00,24.17,24.17,24.06,24.06,11600.0,24.17,24.17,24.06,24.06,11600.0
2007-11-19 12:00:00,24.06,24.19,24.06,24.19,7200.0,24.06,24.19,24.06,24.19,7200.0
2007-11-19 12:05:00,24.17,24.18,24.17,24.18,2500.0,24.17,24.18,24.17,24.18,2500.0
2007-11-19 12:10:00,24.17,24.23,24.17,24.18,36400.0,24.17,24.23,24.17,24.18,36400.0
2007-11-19 12:15:00,24.18,24.22,24.17,24.19,11600.0,24.18,24.22,24.17,24.19,11600.0
2007-11-19 12:20:00,24.19,24.2,24.17,24.18,20200.0,24.19,24.2,24.17,24.18,20200.0
2007-11-19 12:25:00,24.18,24.19,24.18,24.18,4500.0,24.18,24.19,24.18,24.18,4500.0
2007-11-19 12:30:00,24.18,24.19,24.12,24.13,13300.0,24.18,24.19,24.12,24.13,13300.0
2007-11-19 12:35:00,24.14,24.17,24.14,24.15,8200.0,24.14,24.17,24.14,24.15,8200.0
2007-11-19 12:40:00,24.15,24.19,24.15,24.19,6100.0,24.15,24.19,24.15,24.19,6100.0
2007-11-19 12:45:00,24.19,24.19,24.12,24.18,10200.0,24.19,24.19,24.12,24.18,10200.0
2007-11-19 12:50:00,24.17,24.17,24.11,24.12,11200.0,24.17,24.17,24.11,24.12,11200.0
2007-11-19 12:55:00,24.12,24.19,24.12,24.17,5500.0,24.12,24.19,24.12,24.17,5500.0
2007-11-19 13:00:00,24.18,24.2,24.13,24.13,18100.0,24.18,24.2,24.13,24.13,18100.0
2007-11-19 13:05:00,24.13,24.15,24.1,24.14,7300.0,24.13,24.15,24.1,24.14,7300.0
2007-11-19 13:10:00,24.15,24.17,24.13,24.17,10800.0,24.15,24.17,24.13,24.17,10800.0
2007-11-19 13:15:00,24.16,24.16,24.14,24.15,9500.0,24.16,24.16,24.14,24.15,9500.0
2007-11-19 13:20:00,24.15,24.19,24.14,24.19,10800.0,24.15,24.19,24.14,24.19,10800.0
2007-11-19 13:25:00,24.2,24.25,24.2,24.24,10700.0,24.2,24.25,24.2,24.24,10700.0
2007-11-19 13:30:00,24.24,24.25,24.19,24.2,13900.0,24.24,24.25,24.19,24.2,13900.0
2007-11-19 13:35:00,24.2,24.23,24.19,24.23,7400.0,24.2,24.23,24.19,24.23,7400.0
2007-11-19 13:40:00,24.24,24.24,24.16,24.16,9100.0,24.24,24.24,24.16,24.16,9100.0
2007-11-19 13:45:00,24.16,24.17,24.1,24.14,12800.0,24.16,24.17,24.1,24.14,12800.0
2007-11-19 13:50:00,24.15,24.16,24.09,24.09,9500.0,24.15,24.16,24.09,24.09,9500.0
2007-11-19 13:55:00,24.09,24.09,24.0,24.01,22800.0,24.09,24.09,24.0,24.01,22800.0
2007-11-19 14:00:00,24.0,24.08,24.0,24.08,6900.0,24.0,24.08,24.0,24.08,6900.0
2007-11-19 14:05:00,24.06,24.1,24.05,24.1,1800.0,24.06,24.1,24.05,24.1,1800.0
2007-11-19 14:10:00,24.11,24.14,24.1,24.13,4800.0,24.11,24.14,24.1,24.13,4800.0
2007-11-19 14:15:00,24.12,24.12,24.05,24.12,6400.0,24.12,24.12,24.05,24.12,6400.0
2007-11-19 14:20:00,24.14,24.15,24.08,24.15,7000.0,24.14,24.15,24.08,24.15,7000.0
2007-11-19 14:25:00,24.14,24.15,24.08,24.13,13300.0,24.14,24.15,24.08,24.13,13300.0
2007-11-19 14:30:00,24.12,24.16,24.11,24.11,8600.0,24.12,24.16,24.11,24.11,8600.0
2007-11-19 14:35:00,24.12,24.16,24.12,24.16,5600.0,24.12,24.16,24.12,24.16,5600.0
2007-11-19 14:40:00,24.16,24.25,24.16,24.21,11800.0,24.16,24.25,24.16,24.21,11800.0
2007-11-19 14:45:00,24.22,24.22,24.15,24.16,5200.0,24.22,24.22,24.15,24.16,5200.0
2007-11-19 14:50:00,24.17,24.17,24.06,24.06,5600.0,24.17,24.17,24.06,24.06,5600.0
2007-11-19 14:55:00,24.06,24.07,24.03,24.06,9000.0,24.06,24.07,24.03,24.06,9000.0
2007-11-19 15:00:00,24.04,24.05,23.98,24.0,10600.0,24.04,24.05,23.98,24.0,10600.0
2007-11-19 15:05:00,24.0,24.13,24.0,24.1,7500.0,24.0,24.13,24.0,24.1,7500.0
2007-11-19 15:10:00,24.1,24.13,24.04,24.11,11600.0,24.1,24.13,24.04,24.11,11600.0
2007-11-19 15:15:00,24.09,24.14,24.09,24.09,6500.0,24.09,24.14,24.09,24.09,6500.0
2007-11-19 15:20:00,24.09,24.17,24.08,24.15,7800.0,24.09,24.17,24.08,24.15,7800.0
2007-11-19 15:25:00,24.15,24.15,24.1,24.1,5500.0,24.15,24.15,24.1,24.1,5500.0
2007-11-19 15:30:00,24.1,24.11,24.04,24.06,7300.0,24.1,24.11,24.04,24.06,7300.0
2007-11-19 15:35:00,24.05,24.08,24.01,24.02,9600.0,24.05,24.08,24.01,24.02,9600.0
2007-11-19 15:40:00,24.01,24.03,23.98,23.99,11400.0,24.01,24.03,23.98,23.99,11400.0
2007-11-19 15:45:00,24.0,24.09,23.99,24.03,28400.0,24.0,24.09,23.99,24.03,28400.0
2007-11-19 15:50:00,24.02,24.04,24.0,24.03,26100.0,24.02,24.04,24.0,24.03,26100.0
2007-11-19 15:55:00,24.03,24.04,23.97,23.97,32200.0,24.03,24.04,23.97,23.97,32200.0
2007-11-20 09:30:00,24.19,24.19,23.8,23.9,13300.0,24.19,24.19,23.8,23.9,13300.0
2007-11-20 09:35:00,23.9,23.98,23.9,23.94,6800.0,23.9,23.98,23.9,23.94,6800.0
2007-11-20 09:40:00,23.94,23.94,23.86,23.91,5700.0,23.94,23.94,23.86,23.91,5700.0
2007-11-20 09:45:00,23.9,23.92,23.88,23.89,12500.0,23.9,23.92,23.88,23.89,12500.0
2007-11-20 09:50:00,23.9,24.01,23.89,24.0,8400.0,23.9,24.01,23.89,24.0,8400.0
2007-11-20 09:55:00,24.02,24.02,23.97,24.0,4100.0,24.02,24.02,23.97,24.0,4100.0
2007-11-20 10:00:00,24.02,24.05,23.96,23.96,7400.0,24.02,24.05,23.96,23.96,7400.0
2007-11-20 10:05:00,23.98,23.99,23.92,23.94,27300.0,23.98,23.99,23.92,23.94,27300.0
2007-11-20 10:10:00,23.94,23.94,23.83,23.83,10100.0,23.94,23.94,23.83,23.83,10100.0
2007-11-20 10:15:00,23.84,23.89,23.84,23.89,15700.0,23.84,23.89,23.84,23.89,15700.0
2007-11-20 10:20:00,23.89,23.92,23.83,23.84,11900.0,23.89,23.92,23.83,23.84,11900.0
2007-11-20 10:25:00,23.84,23.9,23.84,23.85,10100.0,23.84,23.9,23.84,23.85,10100.0
2007-11-20 10:30:00,23.87,23.88,23.85,23.88,9100.0,23.87,23.88,23.85,23.88,9100.0
2007-11-20 10:35:00,23.87,23.93,23.87,23.93,28600.0,23.87,23.93,23.87,23.93,28600.0
2007-11-20 10:40:00,23.93,23.96,23.93,23.95,12700.0,23.93,23.96,23.93,23.95,12700.0
2007-11-20 10:45:00,23.95,24.03,23.94,24.0,18000.0,23.95,24.03,23.94,24.0,18000.0
2007-11-20 10:50:00,23.98,24.01,23.97,24.0,23900.0,23.98,24.01,23.97,24.0,23900.0
2007-11-20 10:55:00,24.0,24.03,23.99,24.03,5600.0,24.0,24.03,23.99,24.03,5600.0
2007-11-20 11:00:00,24.05,24.08,24.01,24.04,9200.0,24.05,24.08,24.01,24.04,9200.0
2007-11-20 11:05:00,24.04,24.05,24.0,24.01,3500.0,24.04,24.05,24.0,24.01,3500.0
2007-11-20 11:10:00,24.01,24.01,23.96,23.96,5200.0,24.01,24.01,23.96,23.96,5200.0
2007-11-20 11:15:00,23.96,23.99,23.94,23.99,3100.0,23.96,23.99,23.94,23.99,3100.0
2007-11-20 11:20:00,23.98,24.01,23.94,23.95,2600.0,23.98,24.01,23.94,23.95,2600.0
2007-11-20 11:25:00,23.92,23.95,23.9,23.93,3100.0,23.92,23.95,23.9,23.93,3100.0
2007-11-20 11:30:00,23.93,23.93,23.86,23.86,5600.0,23.93,23.93,23.86,23.86,5600.0
2007-11-20 11:35:00,23.89,23.9,23.88,23.89,4800.0,23.89,23.9,23.88,23.89,4800.0
2007-11-20 11:40:00,23.88,23.89,23.84,23.84,8900.0,23.88,23.89,23.84,23.84,8900.0
2007-11-20 11:45:00,23.84,23.84,23.78,23.81,3700.0,23.84,23.84,23.78,23.81,3700.0
2007-11-20 11:50:00,23.81,23.82,23.76,23.78,4000.0,23.81,23.82,23.76,23.78,4000.0
2007-11-20 11:55:00,23.77,23.77,23.7,23.74,4400.0,23.77,23.77,23.7,23.74,4400.0
2007-11-20 12:00:00,23.74,23.74,23.67,23.69,12800.0,23.74,23.74,23.67,23.69,12800.0
2007-11-20 12:05:00,23.66,23.69,23.66,23.68,8700.0,23.66,23.69,23.66,23.68,8700.0
2007-11-20 12:10:00,23.68,23.69,23.64,23.64,15300.0,23.68,23.69,23.64,23.64,15300.0
2007-11-20 12:15:00,23.64,23.65,23.62,23.65,8300.0,23.64,23.65,23.62,23.65,8300.0
2007-11-20 12:20:00,23.65,23.67,23.64,23.67,5800.0,23.65,23.67,23.64,23.67,5800.0
2007-11-20 12:25:00,23.67,23.68,23.65,23.66,6300.0,23.67,23.68,23.65,23.66,6300.0
2007-11-20 12:30:00,23.66,23.66,23.54,23.58,17400.0,23.66,23.66,23.54,23.58,17400.0
2007-11-20 12:35:00,23.58,23.63,23.55,23.63,10800.0,23.58,23.63,23.55,23.63,10800.0
2007-11-20 12:40:00,23.63,23.63,23.52,23.57,8500.0,23.63,23.63,23.52,23.57,8500.0
2007-11-20 12:45:00,23.56,23.58,23.55,23.57,7800.0,23.56,23.58,23.55,23.57,7800.0
2007-11-20 12:50:00,23.58,23.59,23.57,23.58,2600.0,23.58,23.59,23.57,23.58,2600.0
2007-11-20 12:55:00,23.6,23.6,23.53,23.55,6900.0,23.6,23.6,23.53,23.55,6900.0
2007-11-20 13:00:00,23.54,23.54,23.49,23.49,10000.0,23.54,23.54,23.49,23.49,10000.0
2007-11-20 13:05:00,23.49,23.5,23.47,23.47,12600.0,23.49,23.5,23.47,23.47,12600.0
2007-11-20 13:10:00,23.47,23.47,23.37,23.37,12600.0,23.47,23.47,23.37,23.37,12600.0
2007-11-20 13:15:00,23.37,23.46,23.36,23.46,9000.0,23.37,23.46,23.36,23.46,9000.0
2007-11-20 13:20:00,23.45,23.49,23.45,23.47,6700.0,23.45,23.49,23.45,23.47,6700.0
2007-11-20 13:25:00,23.47,23.48,23.39,23.42,8300.0,23.47,23.48,23.39,23.42,8300.0
2007-11-20 13:30:00,23.41,23.49,23.41,23.45,7500.0,23.41,23.49,23.41,23.45,7500.0
2007-11-20 13:35:00,23.47,23.56,23.47,23.55,10800.0,23.47,23.56,23.47,23.55,10800.0
2007-11-20 13:40:00,23.54,23.56,23.5,23.53,26500.0,23.54,23.56,23.5,23.53,26500.0
2007-11-20 13:45:00,23.52,23.54,23.5,23.52,36500.0,23.52,23.54,23.5,23.52,36500.0
2007-11-20 13:50:00,23.51,23.53,23.49,23.52,4400.0,23.51,23.53,23.49,23.52,4400.0
2007-11-20 13:55:00,23.53,23.57,23.52,23.56,4300.0,23.53,23.57,23.52,23.56,4300.0
2007-11-20 14:00:00,23.56,23.77,23.54,23.74,30000.0,23.56,23.77,23.54,23.74,30000.0
2007-11-20 14:05:00,23.73,23.73,23.48,23.58,26800.0,23.73,23.73,23.48,23.58,26800.0
2007-11-20 14:10:00,23.58,23.66,23.58,23.64,15400.0,23.58,23.66,23.58,23.64,15400.0
2007-11-20 14:15:00,23.63,23.67,23.62,23.63,17500.0,23.63,23.67,23.62,23.63,17500.0
2007-11-20 14:20:00,23.62,23.64,23.52,23.53,11300.0,23.62,23.64,23.52,23.53,11300.0
2007-11-20 14:25:00,23.52,23.53,23.4,23.4,14200.0,23.52,23.53,23.4,23.4,14200.0
2007-11-20 14:30:00,23.4,23.43,23.35,23.35,12100.0,23.4,23.43,23.35,23.35,12100.0
2007-11-20 14:35:00,23.35,23.42,23.3,23.41,14600.0,23.35,23.42,23.3,23.41,14600.0
2007-11-20 14:40:00,23.41,23.42,23.36,23.36,3800.0,23.41,23.42,23.36,23.36,3800.0
2007-11-20 14:45:00,23.36,23.46,23.36,23.46,11200.0,23.36,23.46,23.36,23.46,11200.0
2007-11-20 14:50:00,23.44,23.45,23.39,23.39,8300.0,23.44,23.45,23.39,23.39,8300.0
2007-11-20 14:55:00,23.39,23.4,23.34,23.37,4400.0,23.39,23.4,23.34,23.37,4400.0
2007-11-20 15:00:00,23.37,23.39,23.31,23.39,11500.0,23.37,23.39,23.31,23.39,11500.0
2007-11-20 15:05:00,23.4,23.41,23.25,23.28,17500.0,23.4,23.41,23.25,23.28,17500.0
2007-11-20 15:10:00,23.28,23.35,23.28,23.33,15200.0,23.28,23.35,23.28,23.33,15200.0
2007-11-20 15:15:00,23.33,23.33,23.25,23.25,8400.0,23.33,23.33,23.25,23.25,8400.0
2007-11-20 15:20:00,23.26,23.33,23.25,23.32,11800.0,23.26,23.33,23.25,23.32,11800.0
2007-11-20 15:25:00,23.32,23.42,23.32,23.4,25800.0,23.32,23.42,23.32,23.4,25800.0
2007-11-20 15:30:00,23.39,23.47,23.39,23.47,21400.0,23.39,23.47,23.39,23.47,21400.0
2007-11-20 15:35:00,23.46,23.53,23.46,23.52,14700.0,23.46,23.53,23.46,23.52,14700.0
2007-11-20 15:40:00,23.52,23.59,23.5,23.57,24700.0,23.52,23.59,23.5,23.57,24700.0
2007-11-20 15:45:00,23.56,23.57,23.46,23.49,16600.0,23.56,23.57,23.46,23.49,16600.0
2007-11-20 15:50:00,23.51,23.53,23.43,23.47,30600.0,23.51,23.53,23.43,23.47,30600.0
2007-11-20 15:55:00,23.46,23.52,23.45,23.51,38400.0,23.46,23.52,23.45,23.51,38400.0
2007-11-21 09:30:00,23.28,23.32,23.02,23.05,23700.0,23.28,23.32,23.02,23.05,23700.0
2007-11-21 09:35:00,23.07,23.3,23.07,23.16,17200.0,23.07,23.3,23.07,23.16,17200.0
2007-11-21 09:40:00,23.17,23.17,22.91,23.05,41700.0,23.17,23.17,22.91,23.05,41700.0
2007-11-21 09:45:00,23.05,23.17,22.99,23.02,17100.0,23.05,23.17,22.99,23.02,17100.0
2007-11-21 09:50:00,23.03,23.05,22.91,23.0,32600.0,23.03,23.05,22.91,23.0,32600.0
2007-11-21 09:55:00,23.0,23.1,23.0,23.03,8500.0,23.0,23.1,23.0,23.03,8500.0
2007-11-21 10:00:00,23.04,23.07,22.94,22.98,9000.0,23.04,23.07,22.94,22.98,9000.0
2007-11-21 10:05:00,23.0,23.01,22.88,22.93,14500.0,23.0,23.01,22.88,22.93,14500.0
2007-11-21 10:10:00,22.92,23.05,22.91,23.03,9100.0,22.92,23.05,22.91,23.03,9100.0
2007-11-21 10:15:00,23.05,23.06,22.99,23.0,12700.0,23.05,23.06,22.99,23.0,12700.0
2007-11-21 10:20:00,22.99,23.02,22.98,23.0,17500.0,22.99,23.02,22.98,23.0,17500.0
2007-11-21 10:25:00,23.0,23.05,22.99,23.04,7000.0,23.0,23.05,22.99,23.04,7000.0
2007-11-21 10:30:00,23.05,23.05,22.94,22.94,16300.0,23.05,23.05,22.94,22.94,16300.0
2007-11-21 10:35:00,22.93,22.96,22.92,22.93,10300.0,22.93,22.96,22.92,22.93,10300.0
2007-11-21 10:40:00,22.93,23.0,22.91,23.0,10100.0,22.93,23.0,22.91,23.0,10100.0
2007-11-21 10:45:00,22.99,23.0,22.95,22.98,7600.0,22.99,23.0,22.95,22.98,7600.0
2007-11-21 10:50:00,22.98,22.98,22.91,22.91,11100.0,22.98,22.98,22.91,22.91,11100.0
2007-11-21 10:55:00,22.91,22.95,22.9,22.95,8600.0,22.91,22.95,22.9,22.95,8600.0
2007-11-21 11:00:00,22.94,22.94,22.88,22.88,12800.0,22.94,22.94,22.88,22.88,12800.0
2007-11-21 11:05:00,22.89,22.95,22.89,22.95,10900.0,22.89,22.95,22.89,22.95,10900.0
2007-11-21 11:10:00,22.94,23.01,22.94,23.0,25100.0,22.94,23.01,22.94,23.0,25100.0
2007-11-21 11:15:00,23.0,23.01,22.98,22.98,16900.0,23.0,23.01,22.98,22.98,16900.0
2007-11-21 11:20:00,22.97,23.01,22.97,22.99,7900.0,22.97,23.01,22.97,22.99,7900.0
2007-11-21 11:25:00,23.0,23.1,22.99,23.09,16100.0,23.0,23.1,22.99,23.09,16100.0
2007-11-21 11:30:00,23.1,23.13,23.07,23.07,12700.0,23.1,23.13,23.07,23.07,12700.0
2007-11-21 11:35:00,23.08,23.12,23.08,23.09,18600.0,23.08,23.12,23.08,23.09,18600.0
2007-11-21 11:40:00,23.1,23.1,23.04,23.05,14800.0,23.1,23.1,23.04,23.05,14800.0
2007-11-21 11:45:00,23.04,23.06,22.96,22.97,11200.0,23.04,23.06,22.96,22.97,11200.0
2007-11-21 11:50:00,22.97,23.0,22.97,23.0,9000.0,22.97,23.0,22.97,23.0,9000.0
2007-11-21 11:55:00,23.01,23.01,22.98,22.98,6000.0,23.01,23.01,22.98,22.98,6000.0
2007-11-21 12:00:00,23.0,23.07,23.0,23.07,4200.0,23.0,23.07,23.0,23.07,4200.0
2007-11-21 12:05:00,23.07,23.08,23.05,23.05,4700.0,23.07,23.08,23.05,23.05,4700.0
2007-11-21 12:10:00,23.07,23.22,23.07,23.21,30300.0,23.07,23.22,23.07,23.21,30300.0
2007-11-21 12:15:00,23.19,23.23,23.15,23.2,18000.0,23.19,23.23,23.15,23.2,18000.0
2007-11-21 12:20:00,23.2,23.28,23.19,23.25,30100.0,23.2,23.28,23.19,23.25,30100.0
2007-11-21 12:25:00,23.27,23.31,23.26,23.29,14800.0,23.27,23.31,23.26,23.29,14800.0
2007-11-21 12:30:00,23.27,23.27,23.25,23.26,22600.0,23.27,23.27,23.25,23.26,22600.0
2007-11-21 12:35:00,23.25,23.34,23.25,23.33,15400.0,23.25,23.34,23.25,23.33,15400.0
2007-11-21 12:40:00,23.32,23.39,23.32,23.34,8700.0,23.32,23.39,23.32,23.34,8700.0
2007-11-21 12:45:00,23.38,23.39,23.29,23.3,15300.0,23.38,23.39,23.29,23.3,15300.0
2007-11-21 12:50:00,23.3,23.3,23.25,23.28,5600.0,23.3,23.3,23.25,23.28,5600.0
2007-11-21 12:55:00,23.28,23.42,23.28,23.42,7900.0,23.28,23.42,23.28,23.42,7900.0
2007-11-21 13:00:00,23.39,23.4,23.34,23.35,18200.0,23.39,23.4,23.34,23.35,18200.0
2007-11-21 13:05:00,23.35,23.37,23.34,23.35,6700.0,23.35,23.37,23.34,23.35,6700.0
2007-11-21 13:10:00,23.37,23.37,23.34,23.34,4500.0,23.37,23.37,23.34,23.34,4500.0
2007-11-21 13:15:00,23.36,23.36,23.31,23.33,7200.0,23.36,23.36,23.31,23.33,7200.0
2007-11-21 13:20:00,23.33,23.36,23.33,23.34,5000.0,23.33,23.36,23.33,23.34,5000.0
2007-11-21 13:25:00,23.31,23.32,23.31,23.32,4200.0,23.31,23.32,23.31,23.32,4200.0
2007-11-21 13:30:00,23.31,23.33,23.31,23.33,1900.0,23.31,23.33,23.31,23.33,1900.0
2007-11-21 13:35:00,23.33,23.4,23.32,23.36,16800.0,23.33,23.4,23.32,23.36,16800.0
2007-11-21 13:40:00,23.35,23.35,23.25,23.25,14700.0,23.35,23.35,23.25,23.25,14700.0
2007-11-21 13:45:00,23.25,23.28,23.25,23.28,8000.0,23.25,23.28,23.25,23.28,8000.0
2007-11-21 13:50:00,23.28,23.29,23.24,23.24,8100.0,23.28,23.29,23.24,23.24,8100.0
2007-11-21 13:55:00,23.24,23.26,23.23,23.26,10200.0,23.24,23.26,23.23,23.26,10200.0
2007-11-21 14:00:00,23.27,23.27,23.24,23.27,11500.0,23.27,23.27,23.24,23.27,11500.0
2007-11-21 14:05:00,23.27,23.28,23.27,23.28,5600.0,23.27,23.28,23.27,23.28,5600.0
2007-11-21 14:10:00,23.28,23.3,23.28,23.29,5800.0,23.28,23.3,23.28,23.29,5800.0
2007-11-21 14:15:00,23.29,23.3,23.27,23.27,4400.0,23.29,23.3,23.27,23.27,4400.0
2007-11-21 14:20:00,23.26,23.26,23.2,23.21,17000.0,23.26,23.26,23.2,23.21,17000.0
2007-11-21 14:25:00,23.21,23.28,23.21,23.25,11100.0,23.21,23.28,23.21,23.25,11100.0
2007-11-21 14:30:00,23.25,23.28,23.25,23.28,6000.0,23.25,23.28,23.25,23.28,6000.0
2007-11-21 14:35:00,23.28,23.33,23.28,23.3,7100.0,23.28,23.33,23.28,23.3,7100.0
2007-11-21 14:40:00,23.27,23.3,23.27,23.29,4900.0,23.27,23.3,23.27,23.29,4900.0
2007-11-21 14:45:00,23.28,23.3,23.27,23.27,9700.0,23.28,23.3,23.27,23.27,9700.0
2007-11-21 14:50:00,23.27,23.35,23.27,23.35,9700.0,23.27,23.35,23.27,23.35,9700.0
2007-11-21 14:55:00,23.35,23.37,23.34,23.36,3700.0,23.35,23.37,23.34,23.36,3700.0
2007-11-21 15:00:00,23.38,23.4,23.35,23.35,9800.0,23.38,23.4,23.35,23.35,9800.0
2007-11-21 15:05:00,23.35,23.35,23.27,23.27,13100.0,23.35,23.35,23.27,23.27,13100.0
2007-11-21 15:10:00,23.29,23.29,23.16,23.18,23700.0,23.29,23.29,23.16,23.18,23700.0
2007-11-21 15:15:00,23.2,23.21,23.14,23.14,14500.0,23.2,23.21,23.14,23.14,14500.0
2007-11-21 15:20:00,23.16,23.22,23.12,23.19,15100.0,23.16,23.22,23.12,23.19,15100.0
2007-11-21 15:25:00,23.22,23.22,23.17,23.2,20500.0,23.22,23.22,23.17,23.2,20500.0
2007-11-21 15:30:00,23.21,23.3,23.21,23.29,14600.0,23.21,23.3,23.21,23.29,14600.0
2007-11-21 15:35:00,23.29,23.36,23.29,23.36,22700.0,23.29,23.36,23.29,23.36,22700.0
2007-11-21 15:40:00,23.35,23.36,23.34,23.34,30300.0,23.35,23.36,23.34,23.34,30300.0
2007-11-21 15:45:00,23.34,23.38,23.33,23.38,31300.0,23.34,23.38,23.33,23.38,31300.0
2007-11-21 15:50:00,23.38,23.38,23.37,23.37,36300.0,23.38,23.38,23.37,23.37,36300.0
2007-11-21 15:55:00,23.37,23.37,23.3,23.33,67600.0,23.37,23.37,23.3,23.33,67600.0
2007-11-23 09:30:00,23.4,23.4,23.2,23.22,9700.0,23.4,23.4,23.2,23.22,9700.0
2007-11-23 09:35:00,23.23,23.27,23.13,23.19,3900.0,23.23,23.27,23.13,23.19,3900.0
2007-11-23 09:40:00,23.21,23.23,23.19,23.23,2200.0,23.21,23.23,23.19,23.23,2200.0
2007-11-23 09:45:00,23.21,23.24,23.05,23.09,9800.0,23.21,23.24,23.05,23.09,9800.0
2007-11-23 09:50:00,23.12,23.16,23.1,23.13,9100.0,23.12,23.16,23.1,23.13,9100.0
2007-11-23 09:55:00,23.13,23.19,23.13,23.19,2000.0,23.13,23.19,23.13,23.19,2000.0
2007-11-23 10:00:00,23.19,23.19,23.16,23.16,1900.0,23.19,23.19,23.16,23.16,1900.0
2007-11-23 10:05:00,23.16,23.16,23.1,23.12,5900.0,23.16,23.16,23.1,23.12,5900.0
2007-11-23 10:10:00,23.1,23.12,23.1,23.1,3800.0,23.1,23.12,23.1,23.1,3800.0
2007-11-23 10:15:00,23.11,23.17,23.1,23.15,6700.0,23.11,23.17,23.1,23.15,6700.0
2007-11-23 10:20:00,23.14,23.15,23.1,23.13,4700.0,23.14,23.15,23.1,23.13,4700.0
2007-11-23 10:25:00,23.14,23.14,23.1,23.1,5600.0,23.14,23.14,23.1,23.1,5600.0
2007-11-23 10:30:00,23.1,23.1,23.06,23.07,2300.0,23.1,23.1,23.06,23.07,2300.0
2007-11-23 10:35:00,23.07,23.14,23.06,23.14,5200.0,23.07,23.14,23.06,23.14,5200.0
2007-11-23 10:40:00,23.15,23.16,23.14,23.16,4300.0,23.15,23.16,23.14,23.16,4300.0
2007-11-23 10:45:00,23.15,23.19,23.15,23.18,2100.0,23.15,23.19,23.15,23.18,2100.0
2007-11-23 10:50:00,23.2,23.23,23.08,23.12,18000.0,23.2,23.23,23.08,23.12,18000.0
2007-11-23 10:55:00,23.13,23.13,23.11,23.12,2700.0,23.13,23.13,23.11,23.12,2700.0
2007-11-23 11:00:00,23.12,23.13,23.1,23.13,5100.0,23.12,23.13,23.1,23.13,5100.0
2007-11-23 11:05:00,23.13,23.19,23.11,23.12,19700.0,23.13,23.19,23.11,23.12,19700.0
2007-11-23 11:10:00,23.13,23.19,23.13,23.18,5000.0,23.13,23.19,23.13,23.18,5000.0
2007-11-23 11:15:00,23.19,23.22,23.19,23.22,4100.0,23.19,23.22,23.19,23.22,4100.0
2007-11-23 11:20:00,23.22,23.24,23.15,23.15,7400.0,23.22,23.24,23.15,23.15,7400.0
2007-11-23 11:25:00,23.14,23.2,23.14,23.2,20600.0,23.14,23.2,23.14,23.2,20600.0
2007-11-23 11:30:00,23.19,23.22,23.18,23.22,3100.0,23.19,23.22,23.18,23.22,3100.0
2007-11-23 11:35:00,23.22,23.22,23.16,23.2,13600.0,23.22,23.22,23.16,23.2,13600.0
2007-11-23 11:40:00,23.21,23.26,23.21,23.25,1600.0,23.21,23.26,23.21,23.25,1600.0
2007-11-23 11:45:00,23.25,23.26,23.25,23.25,1900.0,23.25,23.26,23.25,23.25,1900.0
2007-11-23 11:50:00,23.25,23.25,23.19,23.22,6800.0,23.25,23.25,23.19,23.22,6800.0
2007-11-23 11:55:00,23.25,23.28,23.24,23.24,7200.0,23.25,23.28,23.24,23.24,7200.0
2007-11-23 12:00:00,23.22,23.22,23.19,23.21,6700.0,23.22,23.22,23.19,23.21,6700.0
2007-11-23 12:05:00,23.2,23.26,23.2,23.26,3200.0,23.2,23.26,23.2,23.26,3200.0
2007-11-23 12:10:00,23.29,23.31,23.28,23.31,3700.0,23.29,23.31,23.28,23.31,3700.0
2007-11-23 12:15:00,23.32,23.35,23.32,23.34,1100.0,23.32,23.35,23.32,23.34,1100.0
2007-11-23 12:20:00,23.34,23.34,23.31,23.32,3500.0,23.34,23.34,23.31,23.32,3500.0
2007-11-23 12:25:00,23.33,23.38,23.33,23.35,2500.0,23.33,23.38,23.33,23.35,2500.0
2007-11-23 12:30:00,23.35,23.42,23.35,23.42,3600.0,23.35,23.42,23.35,23.42,3600.0
2007-11-23 12:35:00,23.41,23.42,23.36,23.36,6200.0,23.41,23.42,23.36,23.36,6200.0
2007-11-23 12:40:00,23.37,23.42,23.37,23.42,4800.0,23.37,23.42,23.37,23.42,4800.0
2007-11-23 12:45:00,23.42,23.43,23.41,23.41,4400.0,23.42,23.43,23.41,23.41,4400.0
2007-11-23 12:50:00,23.42,23.42,23.35,23.37,9300.0,23.42,23.42,23.35,23.37,9300.0
2007-11-23 12:55:00,23.37,23.43,23.33,23.36,12500.0,23.37,23.43,23.33,23.36,12500.0
2007-11-26 09:30:00,23.42,23.42,23.25,23.26,5500.0,23.42,23.42,23.25,23.26,5500.0
2007-11-26 09:35:00,23.25,23.36,23.25,23.34,7500.0,23.25,23.36,23.25,23.34,7500.0
2007-11-26 09:40:00,23.36,23.41,23.36,23.41,9000.0,23.36,23.41,23.36,23.41,9000.0
2007-11-26 09:45:00,23.42,23.46,23.4,23.45,23800.0,23.42,23.46,23.4,23.45,23800.0
2007-11-26 09:50:00,23.46,23.48,23.43,23.48,19700.0,23.46,23.48,23.43,23.48,19700.0
2007-11-26 09:55:00,23.48,23.5,23.44,23.5,29300.0,23.48,23.5,23.44,23.5,29300.0
2007-11-26 10:00:00,23.5,23.5,23.46,23.48,7100.0,23.5,23.5,23.46,23.48,7100.0
2007-11-26 10:05:00,23.48,23.51,23.46,23.48,16100.0,23.48,23.51,23.46,23.48,16100.0
2007-11-26 10:10:00,23.47,23.5,23.47,23.5,7000.0,23.47,23.5,23.47,23.5,7000.0
2007-11-26 10:15:00,23.51,23.56,23.51,23.54,19500.0,23.51,23.56,23.51,23.54,19500.0
2007-11-26 10:20:00,23.55,23.67,23.55,23.67,20600.0,23.55,23.67,23.55,23.67,20600.0
2007-11-26 10:25:00,23.66,23.73,23.66,23.69,16400.0,23.66,23.73,23.66,23.69,16400.0
2007-11-26 10:30:00,23.69,23.76,23.68,23.76,17400.0,23.69,23.76,23.68,23.76,17400.0
2007-11-26 10:35:00,23.77,23.81,23.75,23.8,24900.0,23.77,23.81,23.75,23.8,24900.0
2007-11-26 10:40:00,23.8,23.82,23.79,23.81,25400.0,23.8,23.82,23.79,23.81,25400.0
2007-11-26 10:45:00,23.81,23.94,23.81,23.94,50600.0,23.81,23.94,23.81,23.94,50600.0
2007-11-26 10:50:00,23.93,23.95,23.86,23.9,69200.0,23.93,23.95,23.86,23.9,69200.0
2007-11-26 10:55:00,23.9,23.9,23.85,23.89,13000.0,23.9,23.9,23.85,23.89,13000.0
2007-11-26 11:00:00,23.88,24.0,23.88,23.99,19000.0,23.88,24.0,23.88,23.99,19000.0
2007-11-26 11:05:00,23.98,23.98,23.94,23.98,22900.0,23.98,23.98,23.94,23.98,22900.0
2007-11-26 11:10:00,23.97,23.99,23.96,23.98,20800.0,23.97,23.99,23.96,23.98,20800.0
2007-11-26 11:15:00,23.97,23.98,23.93,23.94,15900.0,23.97,23.98,23.93,23.94,15900.0
2007-11-26 11:20:00,23.93,23.95,23.92,23.95,10100.0,23.93,23.95,23.92,23.95,10100.0
2007-11-26 11:25:00,23.96,23.99,23.95,23.97,5200.0,23.96,23.99,23.95,23.97,5200.0
2007-11-26 11:30:00,23.97,23.99,23.95,23.98,15100.0,23.97,23.99,23.95,23.98,15100.0
2007-11-26 11:35:00,23.99,24.0,23.91,23.91,5600.0,23.99,24.0,23.91,23.91,5600.0
2007-11-26 11:40:00,23.91,23.91,23.83,23.84,6900.0,23.91,23.91,23.83,23.84,6900.0
2007-11-26 11:45:00,23.83,23.87,23.8,23.84,27800.0,23.83,23.87,23.8,23.84,27800.0
2007-11-26 11:50:00,23.84,23.85,23.83,23.84,7200.0,23.84,23.85,23.83,23.84,7200.0
2007-11-26 11:55:00,23.84,23.85,23.83,23.83,6700.0,23.84,23.85,23.83,23.83,6700.0
2007-11-26 12:00:00,23.83,23.88,23.83,23.86,7400.0,23.83,23.88,23.83,23.86,7400.0
2007-11-26 12:05:00,23.86,23.86,23.84,23.84,10700.0,23.86,23.86,23.84,23.84,10700.0
2007-11-26 12:10:00,23.86,23.88,23.86,23.88,13700.0,23.86,23.88,23.86,23.88,13700.0
2007-11-26 12:15:00,23.87,23.94,23.87,23.93,13300.0,23.87,23.94,23.87,23.93,13300.0
2007-11-26 12:20:00,23.93,24.01,23.92,24.0,33300.0,23.93,24.01,23.92,24.0,33300.0
2007-11-26 12:25:00,24.0,24.04,23.98,24.04,27700.0,24.0,24.04,23.98,24.04,27700.0
2007-11-26 12:30:00,24.04,24.05,23.96,23.99,15600.0,24.04,24.05,23.96,23.99,15600.0
2007-11-26 12:35:00,24.0,24.0,23.91,23.92,23200.0,24.0,24.0,23.91,23.92,23200.0
2007-11-26 12:40:00,23.91,24.01,23.91,24.01,16300.0,23.91,24.01,23.91,24.01,16300.0
2007-11-26 12:45:00,24.0,24.01,23.96,24.0,24200.0,24.0,24.01,23.96,24.0,24200.0
2007-11-26 12:50:00,24.01,24.02,24.0,24.02,5800.0,24.01,24.02,24.0,24.02,5800.0
2007-11-26 12:55:00,24.01,24.05,24.01,24.04,4600.0,24.01,24.05,24.01,24.04,4600.0
2007-11-26 13:00:00,24.05,24.1,24.05,24.09,10200.0,24.05,24.1,24.05,24.09,10200.0
2007-11-26 13:05:00,24.1,24.12,24.08,24.11,13800.0,24.1,24.12,24.08,24.11,13800.0
2007-11-26 13:10:00,24.12,24.2,24.11,24.19,19100.0,24.12,24.2,24.11,24.19,19100.0
2007-11-26 13:15:00,24.19,24.19,24.11,24.14,25300.0,24.19,24.19,24.11,24.14,25300.0
2007-11-26 13:20:00,24.14,24.16,24.14,24.15,24100.0,24.14,24.16,24.14,24.15,24100.0
2007-11-26 13:25:00,24.16,24.28,24.16,24.28,22800.0,24.16,24.28,24.16,24.28,22800.0
2007-11-26 13:30:00,24.26,24.31,24.26,24.3,19500.0,24.26,24.31,24.26,24.3,19500.0
2007-11-26 13:35:00,24.3,24.4,24.3,24.39,20700.0,24.3,24.4,24.3,24.39,20700.0
2007-11-26 13:40:00,24.39,24.39,24.3,24.31,16500.0,24.39,24.39,24.3,24.31,16500.0
2007-11-26 13:45:00,24.3,24.31,24.14,24.14,8300.0,24.3,24.31,24.14,24.14,8300.0
2007-11-26 13:50:00,24.14,24.15,24.07,24.07,12400.0,24.14,24.15,24.07,24.07,12400.0
2007-11-26 13:55:00,24.08,24.13,24.07,24.09,9900.0,24.08,24.13,24.07,24.09,9900.0
2007-11-26 14:00:00,24.1,24.12,24.07,24.12,9500.0,24.1,24.12,24.07,24.12,9500.0
2007-11-26 14:05:00,24.11,24.11,24.0,24.02,14200.0,24.11,24.11,24.0,24.02,14200.0
2007-11-26 14:10:00,24.02,24.02,23.95,23.99,14800.0,24.02,24.02,23.95,23.99,14800.0
2007-11-26 14:15:00,23.99,24.0,23.92,23.95,18700.0,23.99,24.0,23.92,23.95,18700.0
2007-11-26 14:20:00,23.96,23.96,23.82,23.83,29000.0,23.96,23.96,23.82,23.83,29000.0
2007-11-26 14:25:00,23.84,23.87,23.81,23.81,26800.0,23.84,23.87,23.81,23.81,26800.0
2007-11-26 14:30:00,23.82,23.86,23.79,23.82,28600.0,23.82,23.86,23.79,23.82,28600.0
2007-11-26 14:35:00,23.8,23.82,23.78,23.8,12500.0,23.8,23.82,23.78,23.8,12500.0
2007-11-26 14:40:00,23.78,23.82,23.75,23.76,11800.0,23.78,23.82,23.75,23.76,11800.0
2007-11-26 14:45:00,23.76,23.79,23.74,23.78,9400.0,23.76,23.79,23.74,23.78,9400.0
2007-11-26 14:50:00,23.77,23.86,23.77,23.82,31500.0,23.77,23.86,23.77,23.82,31500.0
2007-11-26 14:55:00,23.82,23.83,23.78,23.78,15300.0,23.82,23.83,23.78,23.78,15300.0
2007-11-26 15:00:00,23.78,23.79,23.71,23.71,19200.0,23.78,23.79,23.71,23.71,19200.0
2007-11-26 15:05:00,23.72,23.72,23.64,23.64,18800.0,23.72,23.72,23.64,23.64,18800.0
2007-11-26 15:10:00,23.65,23.67,23.61,23.63,15700.0,23.65,23.67,23.61,23.63,15700.0
2007-11-26 15:15:00,23.65,23.71,23.65,23.7,10900.0,23.65,23.71,23.65,23.7,10900.0
2007-11-26 15:20:00,23.69,23.69,23.66,23.66,13800.0,23.69,23.69,23.66,23.66,13800.0
2007-11-26 15:25:00,23.67,23.68,23.65,23.66,11100.0,23.67,23.68,23.65,23.66,11100.0
2007-11-26 15:30:00,23.67,23.75,23.67,23.73,14300.0,23.67,23.75,23.67,23.73,14300.0
2007-11-26 15:35:00,23.73,23.73,23.69,23.72,6600.0,23.73,23.73,23.69,23.72,6600.0
2007-11-26 15:40:00,23.71,23.76,23.68,23.76,14300.0,23.71,23.76,23.68,23.76,14300.0
2007-11-26 15:45:00,23.75,23.79,23.75,23.75,13000.0,23.75,23.79,23.75,23.75,13000.0
2007-11-26 15:50:00,23.76,23.76,23.69,23.69,20300.0,23.76,23.76,23.69,23.69,20300.0
2007-11-26 15:55:00,23.69,23.71,23.67,23.67,33200.0,23.69,23.71,23.67,23.67,33200.0
2007-11-27 09:30:00,23.75,23.83,23.69,23.82,4300.0,23.75,23.83,23.69,23.82,4300.0
2007-11-27 09:35:00,23.81,23.93,23.8,23.88,13900.0,23.81,23.93,23.8,23.88,13900.0
2007-11-27 09:40:00,23.86,23.86,23.7,23.71,3800.0,23.86,23.86,23.7,23.71,3800.0
2007-11-27 09:45:00,23.71,23.9,23.71,23.9,7300.0,23.71,23.9,23.71,23.9,7300.0
2007-11-27 09:50:00,23.92,23.92,23.88,23.89,7300.0,23.92,23.92,23.88,23.89,7300.0
2007-11-27 09:55:00,23.89,23.92,23.84,23.91,11900.0,23.89,23.92,23.84,23.91,11900.0
2007-11-27 10:00:00,23.91,23.95,23.84,23.93,13700.0,23.91,23.95,23.84,23.93,13700.0
2007-11-27 10:05:00,23.94,23.94,23.77,23.78,6800.0,23.94,23.94,23.77,23.78,6800.0
2007-11-27 10:10:00,23.79,23.79,23.65,23.66,11200.0,23.79,23.79,23.65,23.66,11200.0
2007-11-27 10:15:00,23.67,23.7,23.63,23.69,10600.0,23.67,23.7,23.63,23.69,10600.0
2007-11-27 10:20:00,23.69,23.74,23.61,23.73,10800.0,23.69,23.74,23.61,23.73,10800.0
2007-11-27 10:25:00,23.72,23.72,23.65,23.68,8700.0,23.72,23.72,23.65,23.68,8700.0
2007-11-27 10:30:00,23.7,23.82,23.7,23.79,13500.0,23.7,23.82,23.7,23.79,13500.0
2007-11-27 10:35:00,23.8,23.85,23.79,23.85,8700.0,23.8,23.85,23.79,23.85,8700.0
2007-11-27 10:40:00,23.85,23.85,23.79,23.81,9100.0,23.85,23.85,23.79,23.81,9100.0
2007-11-27 10:45:00,23.83,23.91,23.83,23.91,11100.0,23.83,23.91,23.83,23.91,11100.0
2007-11-27 10:50:00,23.89,23.93,23.87,23.87,9000.0,23.89,23.93,23.87,23.87,9000.0
2007-11-27 10:55:00,23.89,23.93,23.89,23.93,5000.0,23.89,23.93,23.89,23.93,5000.0
2007-11-27 11:00:00,23.93,23.96,23.93,23.95,27800.0,23.93,23.96,23.93,23.95,27800.0
2007-11-27 11:05:00,23.93,23.94,23.84,23.84,19300.0,23.93,23.94,23.84,23.84,19300.0
2007-11-27 11:10:00,23.85,23.85,23.78,23.78,12300.0,23.85,23.85,23.78,23.78,12300.0
2007-11-27 11:15:00,23.78,23.84,23.78,23.81,5500.0,23.78,23.84,23.78,23.81,5500.0
2007-11-27 11:20:00,23.81,23.83,23.75,23.75,23500.0,23.81,23.83,23.75,23.75,23500.0
2007-11-27 11:25:00,23.74,23.84,23.74,23.74,12000.0,23.74,23.84,23.74,23.74,12000.0
2007-11-27 11:30:00,23.74,23.8,23.73,23.77,6800.0,23.74,23.8,23.73,23.77,6800.0
2007-11-27 11:35:00,23.76,23.8,23.76,23.78,6000.0,23.76,23.8,23.76,23.78,6000.0
2007-11-27 11:40:00,23.77,23.82,23.72,23.72,8100.0,23.77,23.82,23.72,23.72,8100.0
2007-11-27 11:45:00,23.73,23.73,23.65,23.68,12100.0,23.73,23.73,23.65,23.68,12100.0
2007-11-27 11:50:00,23.68,23.75,23.67,23.74,5300.0,23.68,23.75,23.67,23.74,5300.0
2007-11-27 11:55:00,23.74,23.77,23.74,23.75,3900.0,23.74,23.77,23.74,23.75,3900.0
2007-11-27 12:00:00,23.74,23.77,23.73,23.76,5400.0,23.74,23.77,23.73,23.76,5400.0
2007-11-27 12:05:00,23.76,23.79,23.76,23.77,9500.0,23.76,23.79,23.76,23.77,9500.0
2007-11-27 12:10:00,23.77,23.78,23.71,23.71,6900.0,23.77,23.78,23.71,23.71,6900.0
2007-11-27 12:15:00,23.7,23.73,23.69,23.73,12200.0,23.7,23.73,23.69,23.73,12200.0
2007-11-27 12:20:00,23.73,23.81,23.72,23.8,13100.0,23.73,23.81,23.72,23.8,13100.0
2007-11-27 12:25:00,23.8,23.8,23.76,23.77,3300.0,23.8,23.8,23.76,23.77,3300.0
2007-11-27 12:30:00,23.77,23.83,23.77,23.79,6200.0,23.77,23.83,23.77,23.79,6200.0
2007-11-27 12:35:00,23.79,23.86,23.79,23.86,8400.0,23.79,23.86,23.79,23.86,8400.0
2007-11-27 12:40:00,23.87,23.9,23.84,23.89,10700.0,23.87,23.9,23.84,23.89,10700.0
2007-11-27 12:45:00,23.89,23.94,23.88,23.88,9100.0,23.89,23.94,23.88,23.88,9100.0
2007-11-27 12:50:00,23.88,23.92,23.87,23.92,10800.0,23.88,23.92,23.87,23.92,10800.0
2007-11-27 12:55:00,23.93,23.93,23.87,23.88,7700.0,23.93,23.93,23.87,23.88,7700.0
2007-11-27 13:00:00,23.88,23.89,23.86,23.87,8900.0,23.88,23.89,23.86,23.87,8900.0
2007-11-27 13:05:00,23.87,23.89,23.86,23.87,16600.0,23.87,23.89,23.86,23.87,16600.0
2007-11-27 13:10:00,23.88,23.92,23.85,23.88,17600.0,23.88,23.92,23.85,23.88,17600.0
2007-11-27 13:15:00,23.88,23.91,23.86,23.9,13700.0,23.88,23.91,23.86,23.9,13700.0
2007-11-27 13:20:00,23.89,24.0,23.89,23.98,15700.0,23.89,24.0,23.89,23.98,15700.0
2007-11-27 13:25:00,23.98,24.03,23.97,24.03,24600.0,23.98,24.03,23.97,24.03,24600.0
2007-11-27 13:30:00,24.03,24.09,23.95,24.09,40900.0,24.03,24.09,23.95,24.09,40900.0
2007-11-27 13:35:00,24.08,24.09,24.01,24.04,17200.0,24.08,24.09,24.01,24.04,17200.0
2007-11-27 13:40:00,24.02,24.02,23.97,23.99,10000.0,24.02,24.02,23.97,23.99,10000.0
2007-11-27 13:45:00,23.97,24.01,23.94,24.01,15100.0,23.97,24.01,23.94,24.01,15100.0
2007-11-27 13:50:00,24.01,24.04,24.0,24.02,22600.0,24.01,24.04,24.0,24.02,22600.0
2007-11-27 13:55:00,24.03,24.28,24.01,24.26,78400.0,24.03,24.28,24.01,24.26,78400.0
2007-11-27 14:00:00,24.26,24.3,24.24,24.3,53200.0,24.26,24.3,24.24,24.3,53200.0
2007-11-27 14:05:00,24.28,24.45,24.27,24.41,80000.0,24.28,24.45,24.27,24.41,80000.0
2007-11-27 14:10:00,24.4,24.52,24.39,24.47,58200.0,24.4,24.52,24.39,24.47,58200.0
2007-11-27 14:15:00,24.47,24.49,24.44,24.46,16700.0,24.47,24.49,24.44,24.46,16700.0
2007-11-27 14:20:00,24.45,24.46,24.43,24.45,175200.0,24.45,24.46,24.43,24.45,175200.0
2007-11-27 14:25:00,24.47,24.47,24.33,24.36,18200.0,24.47,24.47,24.33,24.36,18200.0
2007-11-27 14:30:00,24.36,24.36,24.31,24.35,25400.0,24.36,24.36,24.31,24.35,25400.0
2007-11-27 14:35:00,24.35,24.37,24.29,24.32,44000.0,24.35,24.37,24.29,24.32,44000.0
2007-11-27 14:40:00,24.32,24.33,24.16,24.22,22800.0,24.32,24.33,24.16,24.22,22800.0
2007-11-27 14:45:00,24.22,24.26,24.17,24.17,12300.0,24.22,24.26,24.17,24.17,12300.0
2007-11-27 14:50:00,24.19,24.22,24.11,24.13,18400.0,24.19,24.22,24.11,24.13,18400.0
2007-11-27 14:55:00,24.13,24.14,24.11,24.11,26200.0,24.13,24.14,24.11,24.11,26200.0
2007-11-27 15:00:00,24.1,24.13,24.04,24.09,26200.0,24.1,24.13,24.04,24.09,26200.0
2007-11-27 15:05:00,24.1,24.1,24.07,24.1,71400.0,24.1,24.1,24.07,24.1,71400.0
2007-11-27 15:10:00,24.1,24.12,24.08,24.08,49800.0,24.1,24.12,24.08,24.08,49800.0
2007-11-27 15:15:00,24.08,24.11,24.04,24.11,30200.0,24.08,24.11,24.04,24.11,30200.0
2007-11-27 15:20:00,24.09,24.13,24.09,24.11,28100.0,24.09,24.13,24.09,24.11,28100.0
2007-11-27 15:25:00,24.12,24.12,24.01,24.03,161700.0,24.12,24.12,24.01,24.03,161700.0
2007-11-27 15:30:00,24.03,24.05,23.95,24.04,106300.0,24.03,24.05,23.95,24.04,106300.0
2007-11-27 15:35:00,24.05,24.07,24.01,24.04,54700.0,24.05,24.07,24.01,24.04,54700.0
2007-11-27 15:40:00,24.04,24.07,24.01,24.02,36800.0,24.04,24.07,24.01,24.02,36800.0
2007-11-27 15:45:00,24.01,24.06,24.01,24.03,29200.0,24.01,24.06,24.01,24.03,29200.0
2007-11-27 15:50:00,24.05,24.05,24.02,24.05,47100.0,24.05,24.05,24.02,24.05,47100.0
2007-11-27 15:55:00,24.05,24.06,24.0,24.04,105200.0,24.05,24.06,24.0,24.04,105200.0
2007-11-28 09:30:00,24.13,24.59,24.11,24.45,28400.0,24.13,24.59,24.11,24.45,28400.0
2007-11-28 09:35:00,24.44,24.44,24.15,24.27,20600.0,24.44,24.44,24.15,24.27,20600.0
2007-11-28 09:40:00,24.27,24.31,24.24,24.3,13500.0,24.27,24.31,24.24,24.3,13500.0
2007-11-28 09:45:00,24.3,24.44,24.29,24.42,7500.0,24.3,24.44,24.29,24.42,7500.0
2007-11-28 09:50:00,24.42,24.47,24.41,24.44,12300.0,24.42,24.47,24.41,24.44,12300.0
2007-11-28 09:55:00,24.44,24.44,24.34,24.34,9700.0,24.44,24.44,24.34,24.34,9700.0
2007-11-28 10:00:00,24.34,24.37,24.34,24.37,18200.0,24.34,24.37,24.34,24.37,18200.0
2007-11-28 10:05:00,24.38,24.39,24.34,24.35,14500.0,24.38,24.39,24.34,24.35,14500.0
2007-11-28 10:10:00,24.35,24.38,24.34,24.37,8800.0,24.35,24.38,24.34,24.37,8800.0
2007-11-28 10:15:00,24.37,24.37,24.35,24.35,7300.0,24.37,24.37,24.35,24.35,7300.0
2007-11-28 10:20:00,24.35,24.4,24.34,24.35,17900.0,24.35,24.4,24.34,24.35,17900.0
2007-11-28 10:25:00,24.35,24.38,24.35,24.38,9500.0,24.35,24.38,24.35,24.38,9500.0
2007-11-28 10:30:00,24.38,24.47,24.38,24.47,9400.0,24.38,24.47,24.38,24.47,9400.0
2007-11-28 10:35:00,24.46,24.48,24.45,24.46,12100.0,24.46,24.48,24.45,24.46,12100.0
2007-11-28 10:40:00,24.47,24.53,24.45,24.5,13000.0,24.47,24.53,24.45,24.5,13000.0
2007-11-28 10:45:00,24.51,24.56,24.5,24.5,41100.0,24.51,24.56,24.5,24.5,41100.0
2007-11-28 10:50:00,24.5,24.5,24.48,24.5,9300.0,24.5,24.5,24.48,24.5,9300.0
2007-11-28 10:55:00,24.49,24.51,24.48,24.49,15300.0,24.49,24.51,24.48,24.49,15300.0
2007-11-28 11:00:00,24.48,24.51,24.45,24.5,19500.0,24.48,24.51,24.45,24.5,19500.0
2007-11-28 11:05:00,24.51,24.51,24.47,24.49,14400.0,24.51,24.51,24.47,24.49,14400.0
2007-11-28 11:10:00,24.5,24.51,24.49,24.5,9700.0,24.5,24.51,24.49,24.5,9700.0
2007-11-28 11:15:00,24.5,24.51,24.49,24.49,16600.0,24.5,24.51,24.49,24.49,16600.0
2007-11-28 11:20:00,24.48,24.49,24.41,24.46,26800.0,24.48,24.49,24.41,24.46,26800.0
2007-11-28 11:25:00,24.47,24.48,24.45,24.48,6000.0,24.47,24.48,24.45,24.48,6000.0
2007-11-28 11:30:00,24.48,24.51,24.48,24.5,10200.0,24.48,24.51,24.48,24.5,10200.0
2007-11-28 11:35:00,24.5,24.54,24.49,24.5,22500.0,24.5,24.54,24.49,24.5,22500.0
2007-11-28 11:40:00,24.5,24.54,24.49,24.5,18100.0,24.5,24.54,24.49,24.5,18100.0
2007-11-28 11:45:00,24.51,24.51,24.5,24.5,8100.0,24.51,24.51,24.5,24.5,8100.0
2007-11-28 11:50:00,24.5,24.51,24.49,24.5,20300.0,24.5,24.51,24.49,24.5,20300.0
2007-11-28 11:55:00,24.5,24.51,24.45,24.45,27800.0,24.5,24.51,24.45,24.45,27800.0
2007-11-28 12:00:00,24.46,24.49,24.46,24.49,5900.0,24.46,24.49,24.46,24.49,5900.0
2007-11-28 12:05:00,24.5,24.55,24.49,24.5,20400.0,24.5,24.55,24.49,24.5,20400.0
2007-11-28 12:10:00,24.5,24.5,24.44,24.46,13600.0,24.5,24.5,24.44,24.46,13600.0
2007-11-28 12:15:00,24.46,24.48,24.45,24.45,10700.0,24.46,24.48,24.45,24.45,10700.0
2007-11-28 12:20:00,24.45,24.46,24.42,24.45,10900.0,24.45,24.46,24.42,24.45,10900.0
2007-11-28 12:25:00,24.46,24.46,24.44,24.44,7900.0,24.46,24.46,24.44,24.44,7900.0
2007-11-28 12:30:00,24.45,24.46,24.41,24.42,14800.0,24.45,24.46,24.41,24.42,14800.0
2007-11-28 12:35:00,24.42,24.42,24.4,24.41,3700.0,24.42,24.42,24.4,24.41,3700.0
2007-11-28 12:40:00,24.41,24.45,24.4,24.45,8900.0,24.41,24.45,24.4,24.45,8900.0
2007-11-28 12:45:00,24.46,24.48,24.43,24.48,12900.0,24.46,24.48,24.43,24.48,12900.0
2007-11-28 12:50:00,24.47,24.51,24.46,24.51,11900.0,24.47,24.51,24.46,24.51,11900.0
2007-11-28 12:55:00,24.51,24.52,24.46,24.48,5400.0,24.51,24.52,24.46,24.48,5400.0
2007-11-28 13:00:00,24.49,24.49,24.45,24.47,5800.0,24.49,24.49,24.45,24.47,5800.0
2007-11-28 13:05:00,24.47,24.47,24.45,24.47,3800.0,24.47,24.47,24.45,24.47,3800.0
2007-11-28 13:10:00,24.47,24.47,24.41,24.43,8100.0,24.47,24.47,24.41,24.43,8100.0
2007-11-28 13:15:00,24.43,24.5,24.42,24.5,8500.0,24.43,24.5,24.42,24.5,8500.0
2007-11-28 13:20:00,24.5,24.5,24.49,24.5,4000.0,24.5,24.5,24.49,24.5,4000.0
2007-11-28 13:25:00,24.5,24.5,24.44,24.45,10700.0,24.5,24.5,24.44,24.45,10700.0
2007-11-28 13:30:00,24.45,24.5,24.45,24.49,9100.0,24.45,24.5,24.45,24.49,9100.0
2007-11-28 13:35:00,24.5,24.51,24.45,24.48,20600.0,24.5,24.51,24.45,24.48,20600.0
2007-11-28 13:40:00,24.47,24.48,24.45,24.46,12300.0,24.47,24.48,24.45,24.46,12300.0
2007-11-28 13:45:00,24.45,24.48,24.45,24.47,12100.0,24.45,24.48,24.45,24.47,12100.0
2007-11-28 13:50:00,24.47,24.51,24.47,24.5,10300.0,24.47,24.51,24.47,24.5,10300.0
2007-11-28 13:55:00,24.51,24.52,24.47,24.47,20500.0,24.51,24.52,24.47,24.47,20500.0
2007-11-28 14:00:00,24.47,24.52,24.45,24.52,20500.0,24.47,24.52,24.45,24.52,20500.0
2007-11-28 14:05:00,24.52,24.52,24.49,24.52,15800.0,24.52,24.52,24.49,24.52,15800.0
2007-11-28 14:10:00,24.52,24.52,24.47,24.5,28000.0,24.52,24.52,24.47,24.5,28000.0
2007-11-28 14:15:00,24.5,24.51,24.49,24.5,14800.0,24.5,24.51,24.49,24.5,14800.0
2007-11-28 14:20:00,24.5,24.5,24.49,24.5,11500.0,24.5,24.5,24.49,24.5,11500.0
2007-11-28 14:25:00,24.51,24.51,24.49,24.5,14300.0,24.51,24.51,24.49,24.5,14300.0
2007-11-28 14:30:00,24.49,24.5,24.46,24.48,16500.0,24.49,24.5,24.46,24.48,16500.0
2007-11-28 14:35:00,24.49,24.55,24.48,24.52,14800.0,24.49,24.55,24.48,24.52,14800.0
2007-11-28 14:40:00,24.52,24.52,24.47,24.48,9500.0,24.52,24.52,24.47,24.48,9500.0
2007-11-28 14:45:00,24.47,24.5,24.46,24.5,14100.0,24.47,24.5,24.46,24.5,14100.0
2007-11-28 14:50:00,24.5,24.55,24.49,24.53,10400.0,24.5,24.55,24.49,24.53,10400.0
2007-11-28 14:55:00,24.53,24.55,24.53,24.55,15500.0,24.53,24.55,24.53,24.55,15500.0
2007-11-28 15:00:00,24.55,24.55,24.49,24.54,47400.0,24.55,24.55,24.49,24.54,47400.0
2007-11-28 15:05:00,24.53,24.54,24.51,24.53,15700.0,24.53,24.54,24.51,24.53,15700.0
2007-11-28 15:10:00,24.52,24.53,24.48,24.5,19800.0,24.52,24.53,24.48,24.5,19800.0
2007-11-28 15:15:00,24.51,24.54,24.5,24.53,15000.0,24.51,24.54,24.5,24.53,15000.0
2007-11-28 15:20:00,24.53,24.55,24.53,24.55,13200.0,24.53,24.55,24.53,24.55,13200.0
2007-11-28 15:25:00,24.54,24.55,24.49,24.52,60300.0,24.54,24.55,24.49,24.52,60300.0
2007-11-28 15:30:00,24.52,24.54,24.51,24.52,11900.0,24.52,24.54,24.51,24.52,11900.0
2007-11-28 15:35:00,24.52,24.55,24.51,24.55,18000.0,24.52,24.55,24.51,24.55,18000.0
2007-11-28 15:40:00,24.55,24.55,24.49,24.49,23300.0,24.55,24.55,24.49,24.49,23300.0
2007-11-28 15:45:00,24.48,24.48,24.4,24.41,29000.0,24.48,24.48,24.4,24.41,29000.0
2007-11-28 15:50:00,24.43,24.5,24.42,24.45,30200.0,24.43,24.5,24.42,24.45,30200.0
2007-11-28 15:55:00,24.46,24.54,24.45,24.54,55600.0,24.46,24.54,24.45,24.54,55600.0
2007-11-29 09:30:00,24.48,24.54,24.32,24.37,6500.0,24.48,24.54,24.32,24.37,6500.0
2007-11-29 09:35:00,24.41,24.72,24.36,24.72,11600.0,24.41,24.72,24.36,24.72,11600.0
2007-11-29 09:40:00,24.7,24.7,24.59,24.7,8800.0,24.7,24.7,24.59,24.7,8800.0
2007-11-29 09:45:00,24.7,24.8,24.7,24.71,20000.0,24.7,24.8,24.7,24.71,20000.0
2007-11-29 09:50:00,24.69,24.74,24.69,24.71,14600.0,24.69,24.74,24.69,24.71,14600.0
2007-11-29 09:55:00,24.7,24.72,24.67,24.69,8400.0,24.7,24.72,24.67,24.69,8400.0
2007-11-29 10:00:00,24.68,24.72,24.61,24.65,16500.0,24.68,24.72,24.61,24.65,16500.0
2007-11-29 10:05:00,24.64,24.64,24.58,24.6,9400.0,24.64,24.64,24.58,24.6,9400.0
2007-11-29 10:10:00,24.61,24.69,24.59,24.68,10100.0,24.61,24.69,24.59,24.68,10100.0
2007-11-29 10:15:00,24.67,24.75,24.67,24.75,31300.0,24.67,24.75,24.67,24.75,31300.0
2007-11-29 10:20:00,24.75,24.78,24.74,24.77,35800.0,24.75,24.78,24.74,24.77,35800.0
2007-11-29 10:25:00,24.78,24.78,24.7,24.73,33800.0,24.78,24.78,24.7,24.73,33800.0
2007-11-29 10:30:00,24.72,24.78,24.72,24.78,37400.0,24.72,24.78,24.72,24.78,37400.0
2007-11-29 10:35:00,24.78,24.86,24.78,24.84,29100.0,24.78,24.86,24.78,24.84,29100.0
2007-11-29 10:40:00,24.83,24.85,24.79,24.79,12400.0,24.83,24.85,24.79,24.79,12400.0
2007-11-29 10:45:00,24.8,24.81,24.75,24.75,14100.0,24.8,24.81,24.75,24.75,14100.0
2007-11-29 10:50:00,24.75,24.75,24.73,24.75,14500.0,24.75,24.75,24.73,24.75,14500.0
2007-11-29 10:55:00,24.75,24.75,24.74,24.75,7300.0,24.75,24.75,24.74,24.75,7300.0
2007-11-29 11:00:00,24.74,24.75,24.72,24.74,6100.0,24.74,24.75,24.72,24.74,6100.0
2007-11-29 11:05:00,24.73,24.75,24.73,24.75,9400.0,24.73,24.75,24.73,24.75,9400.0
2007-11-29 11:10:00,24.75,24.78,24.74,24.78,18900.0,24.75,24.78,24.74,24.78,18900.0
2007-11-29 11:15:00,24.77,24.8,24.77,24.79,4000.0,24.77,24.8,24.77,24.79,4000.0
2007-11-29 11:20:00,24.8,24.8,24.77,24.79,5800.0,24.8,24.8,24.77,24.79,5800.0
2007-11-29 11:25:00,24.79,24.8,24.78,24.8,6100.0,24.79,24.8,24.78,24.8,6100.0
2007-11-29 11:30:00,24.8,24.85,24.79,24.85,9700.0,24.8,24.85,24.79,24.85,9700.0
2007-11-29 11:35:00,24.85,24.85,24.8,24.8,16900.0,24.85,24.85,24.8,24.8,16900.0
2007-11-29 11:40:00,24.79,24.81,24.75,24.8,6400.0,24.79,24.81,24.75,24.8,6400.0
2007-11-29 11:45:00,24.8,24.83,24.8,24.83,5200.0,24.8,24.83,24.8,24.83,5200.0
2007-11-29 11:50:00,24.81,24.81,24.77,24.77,5300.0,24.81,24.81,24.77,24.77,5300.0
2007-11-29 11:55:00,24.78,24.83,24.76,24.83,11100.0,24.78,24.83,24.76,24.83,11100.0
2007-11-29 12:00:00,24.83,24.83,24.83,24.83,2100.0,24.83,24.83,24.83,24.83,2100.0
2007-11-29 12:05:00,24.83,24.85,24.76,24.79,9500.0,24.83,24.85,24.76,24.79,9500.0
2007-11-29 12:10:00,24.79,24.79,24.7,24.7,6400.0,24.79,24.79,24.7,24.7,6400.0
2007-11-29 12:15:00,24.71,24.71,24.67,24.68,4600.0,24.71,24.71,24.67,24.68,4600.0
2007-11-29 12:20:00,24.67,24.7,24.67,24.7,5800.0,24.67,24.7,24.67,24.7,5800.0
2007-11-29 12:25:00,24.69,24.74,24.69,24.74,5900.0,24.69,24.74,24.69,24.74,5900.0
2007-11-29 12:30:00,24.74,24.75,24.73,24.73,2200.0,24.74,24.75,24.73,24.73,2200.0
2007-11-29 12:35:00,24.73,24.75,24.7,24.72,4000.0,24.73,24.75,24.7,24.72,4000.0
2007-11-29 12:40:00,24.72,24.72,24.68,24.69,3500.0,24.72,24.72,24.68,24.69,3500.0
2007-11-29 12:45:00,24.7,24.7,24.59,24.61,11100.0,24.7,24.7,24.59,24.61,11100.0
2007-11-29 12:50:00,24.61,24.72,24.6,24.7,9800.0,24.61,24.72,24.6,24.7,9800.0
2007-11-29 12:55:00,24.71,24.71,24.65,24.67,15600.0,24.71,24.71,24.65,24.67,15600.0
2007-11-29 13:00:00,24.67,24.68,24.64,24.64,4600.0,24.67,24.68,24.64,24.64,4600.0
2007-11-29 13:05:00,24.61,24.63,24.61,24.62,3400.0,24.61,24.63,24.61,24.62,3400.0
2007-11-29 13:10:00,24.64,24.72,24.62,24.72,3800.0,24.64,24.72,24.62,24.72,3800.0
2007-11-29 13:15:00,24.72,24.74,24.71,24.71,4600.0,24.72,24.74,24.71,24.71,4600.0
2007-11-29 13:20:00,24.72,24.72,24.64,24.67,4700.0,24.72,24.72,24.64,24.67,4700.0
2007-11-29 13:25:00,24.66,24.67,24.64,24.64,3200.0,24.66,24.67,24.64,24.64,3200.0
2007-11-29 13:30:00,24.66,24.7,24.66,24.68,4400.0,24.66,24.7,24.66,24.68,4400.0
2007-11-29 13:35:00,24.67,24.68,24.66,24.68,3100.0,24.67,24.68,24.66,24.68,3100.0
2007-11-29 13:40:00,24.66,24.67,24.59,24.59,3900.0,24.66,24.67,24.59,24.59,3900.0
2007-11-29 13:45:00,24.6,24.66,24.58,24.66,8000.0,24.6,24.66,24.58,24.66,8000.0
2007-11-29 13:50:00,24.66,24.71,24.66,24.71,3700.0,24.66,24.71,24.66,24.71,3700.0
2007-11-29 13:55:00,24.71,24.71,24.66,24.67,3500.0,24.71,24.71,24.66,24.67,3500.0
2007-11-29 14:00:00,24.65,24.68,24.58,24.62,13700.0,24.65,24.68,24.58,24.62,13700.0
2007-11-29 14:05:00,24.62,24.67,24.62,24.67,5400.0,24.62,24.67,24.62,24.67,5400.0
2007-11-29 14:10:00,24.68,24.74,24.68,24.74,6100.0,24.68,24.74,24.68,24.74,6100.0
2007-11-29 14:15:00,24.74,24.77,24.72,24.72,7000.0,24.74,24.77,24.72,24.72,7000.0
2007-11-29 14:20:00,24.71,24.72,24.68,24.71,8100.0,24.71,24.72,24.68,24.71,8100.0
2007-11-29 14:25:00,24.7,24.7,24.66,24.66,6500.0,24.7,24.7,24.66,24.66,6500.0
2007-11-29 14:30:00,24.67,24.67,24.59,24.59,10200.0,24.67,24.67,24.59,24.59,10200.0
2007-11-29 14:35:00,24.6,24.64,24.6,24.6,8600.0,24.6,24.64,24.6,24.6,8600.0
2007-11-29 14:40:00,24.61,24.63,24.6,24.63,6000.0,24.61,24.63,24.6,24.63,6000.0
2007-11-29 14:45:00,24.64,24.64,24.62,24.63,4900.0,24.64,24.64,24.62,24.63,4900.0
2007-11-29 14:50:00,24.64,24.65,24.61,24.61,8100.0,24.64,24.65,24.61,24.61,8100.0
2007-11-29 14:55:00,24.62,24.64,24.6,24.64,5700.0,24.62,24.64,24.6,24.64,5700.0
2007-11-29 15:00:00,24.64,24.69,24.64,24.68,8700.0,24.64,24.69,24.64,24.68,8700.0
2007-11-29 15:05:00,24.67,24.68,24.62,24.63,7100.0,24.67,24.68,24.62,24.63,7100.0
2007-11-29 15:10:00,24.63,24.64,24.6,24.6,9400.0,24.63,24.64,24.6,24.6,9400.0
2007-11-29 15:15:00,24.58,24.64,24.58,24.64,9000.0,24.58,24.64,24.58,24.64,9000.0
2007-11-29 15:20:00,24.64,24.64,24.6,24.62,20900.0,24.64,24.64,24.6,24.62,20900.0
2007-11-29 15:25:00,24.63,24.63,24.6,24.62,8700.0,24.63,24.63,24.6,24.62,8700.0
2007-11-29 15:30:00,24.63,24.63,24.56,24.61,17900.0,24.63,24.63,24.56,24.61,17900.0
2007-11-29 15:35:00,24.61,24.62,24.6,24.62,10200.0,24.61,24.62,24.6,24.62,10200.0
2007-11-29 15:40:00,24.61,24.65,24.6,24.65,10700.0,24.61,24.65,24.6,24.65,10700.0
2007-11-29 15:45:00,24.65,24.67,24.64,24.66,8700.0,24.65,24.67,24.64,24.66,8700.0
2007-11-29 15:50:00,24.66,24.66,24.61,24.64,18100.0,24.66,24.66,24.61,24.64,18100.0
2007-11-29 15:55:00,24.63,24.64,24.58,24.58,34700.0,24.63,24.64,24.58,24.58,34700.0
2007-11-30 09:30:00,24.78,24.78,24.62,24.65,23300.0,24.78,24.78,24.62,24.65,23300.0
2007-11-30 09:35:00,24.62,24.68,24.62,24.68,10600.0,24.62,24.68,24.62,24.68,10600.0
2007-11-30 09:40:00,24.67,24.76,24.67,24.72,14800.0,24.67,24.76,24.67,24.72,14800.0
2007-11-30 09:45:00,24.71,24.71,24.64,24.66,22100.0,24.71,24.71,24.64,24.66,22100.0
2007-11-30 09:50:00,24.66,24.67,24.56,24.56,11900.0,24.66,24.67,24.56,24.56,11900.0
2007-11-30 09:55:00,24.57,24.59,24.55,24.56,12300.0,24.57,24.59,24.55,24.56,12300.0
2007-11-30 10:00:00,24.56,24.63,24.55,24.57,24700.0,24.56,24.63,24.55,24.57,24700.0
2007-11-30 10:05:00,24.57,24.58,24.5,24.51,19600.0,24.57,24.58,24.5,24.51,19600.0
2007-11-30 10:10:00,24.51,24.54,24.41,24.42,10600.0,24.51,24.54,24.41,24.42,10600.0
2007-11-30 10:15:00,24.42,24.43,24.38,24.43,10900.0,24.42,24.43,24.38,24.43,10900.0
2007-11-30 10:20:00,24.43,24.46,24.43,24.43,8400.0,24.43,24.46,24.43,24.43,8400.0
2007-11-30 10:25:00,24.43,24.43,24.38,24.4,13100.0,24.43,24.43,24.38,24.4,13100.0
2007-11-30 10:30:00,24.41,24.46,24.4,24.42,12600.0,24.41,24.46,24.4,24.42,12600.0
2007-11-30 10:35:00,24.42,24.44,24.41,24.42,11600.0,24.42,24.44,24.41,24.42,11600.0
2007-11-30 10:40:00,24.42,24.45,24.41,24.42,7300.0,24.42,24.45,24.41,24.42,7300.0
2007-11-30 10:45:00,24.42,24.42,24.39,24.39,7600.0,24.42,24.42,24.39,24.39,7600.0
2007-11-30 10:50:00,24.37,24.37,24.31,24.31,10900.0,24.37,24.37,24.31,24.31,10900.0
2007-11-30 10:55:00,24.32,24.32,24.29,24.29,9200.0,24.32,24.32,24.29,24.29,9200.0
2007-11-30 11:00:00,24.29,24.29,24.22,24.22,15000.0,24.29,24.29,24.22,24.22,15000.0
2007-11-30 11:05:00,24.21,24.27,24.21,24.26,9400.0,24.21,24.27,24.21,24.26,9400.0
2007-11-30 11:10:00,24.26,24.27,24.25,24.27,6700.0,24.26,24.27,24.25,24.27,6700.0
2007-11-30 11:15:00,24.25,24.25,24.16,24.16,16100.0,24.25,24.25,24.16,24.16,16100.0
2007-11-30 11:20:00,24.17,24.2,24.14,24.2,16000.0,24.17,24.2,24.14,24.2,16000.0
2007-11-30 11:25:00,24.2,24.3,24.2,24.3,11200.0,24.2,24.3,24.2,24.3,11200.0
2007-11-30 11:30:00,24.3,24.36,24.29,24.36,13300.0,24.3,24.36,24.29,24.36,13300.0
2007-11-30 11:35:00,24.36,24.36,24.3,24.3,5700.0,24.36,24.36,24.3,24.3,5700.0
2007-11-30 11:40:00,24.3,24.36,24.3,24.35,6400.0,24.3,24.36,24.3,24.35,6400.0
2007-11-30 11:45:00,24.36,24.4,24.36,24.4,3300.0,24.36,24.4,24.36,24.4,3300.0
2007-11-30 11:50:00,24.4,24.4,24.39,24.39,5800.0,24.4,24.4,24.39,24.39,5800.0
2007-11-30 11:55:00,24.39,24.44,24.37,24.44,9200.0,24.39,24.44,24.37,24.44,9200.0
2007-11-30 12:00:00,24.44,24.47,24.4,24.45,35200.0,24.44,24.47,24.4,24.45,35200.0
2007-11-30 12:05:00,24.45,24.47,24.43,24.43,4500.0,24.45,24.47,24.43,24.43,4500.0
2007-11-30 12:10:00,24.44,24.49,24.42,24.47,3300.0,24.44,24.49,24.42,24.47,3300.0
2007-11-30 12:15:00,24.46,24.47,24.44,24.45,4500.0,24.46,24.47,24.44,24.45,4500.0
2007-11-30 12:20:00,24.45,24.46,24.44,24.44,6700.0,24.45,24.46,24.44,24.44,6700.0
2007-11-30 12:25:00,24.44,24.48,24.44,24.48,10700.0,24.44,24.48,24.44,24.48,10700.0
2007-11-30 12:30:00,24.48,24.5,24.47,24.5,6300.0,24.48,24.5,24.47,24.5,6300.0
2007-11-30 12:35:00,24.5,24.5,24.48,24.48,2400.0,24.5,24.5,24.48,24.48,2400.0
2007-11-30 12:40:00,24.47,24.48,24.43,24.43,7200.0,24.47,24.48,24.43,24.43,7200.0
2007-11-30 12:45:00,24.43,24.48,24.41,24.44,7400.0,24.43,24.48,24.41,24.44,7400.0
2007-11-30 12:50:00,24.45,24.46,24.44,24.45,7300.0,24.45,24.46,24.44,24.45,7300.0
2007-11-30 12:55:00,24.46,24.51,24.46,24.5,7600.0,24.46,24.51,24.46,24.5,7600.0
2007-11-30 13:00:00,24.5,24.5,24.47,24.49,1800.0,24.5,24.5,24.47,24.49,1800.0
2007-11-30 13:05:00,24.49,24.54,24.48,24.51,8500.0,24.49,24.54,24.48,24.51,8500.0
2007-11-30 13:10:00,24.51,24.52,24.47,24.47,3600.0,24.51,24.52,24.47,24.47,3600.0
2007-11-30 13:15:00,24.46,24.49,24.46,24.48,7800.0,24.46,24.49,24.46,24.48,7800.0
2007-11-30 13:20:00,24.48,24.48,24.47,24.47,3000.0,24.48,24.48,24.47,24.47,3000.0
2007-11-30 13:25:00,24.48,24.48,24.46,24.47,4600.0,24.48,24.48,24.46,24.47,4600.0
2007-11-30 13:30:00,24.47,24.47,24.46,24.46,4300.0,24.47,24.47,24.46,24.46,4300.0
2007-11-30 13:35:00,24.47,24.52,24.47,24.51,7100.0,24.47,24.52,24.47,24.51,7100.0
2007-11-30 13:40:00,24.51,24.51,24.45,24.46,4500.0,24.51,24.51,24.45,24.46,4500.0
2007-11-30 13:45:00,24.45,24.47,24.44,24.44,6200.0,24.45,24.47,24.44,24.44,6200.0
2007-11-30 13:50:00,24.44,24.47,24.44,24.46,3900.0,24.44,24.47,24.44,24.46,3900.0
2007-11-30 13:55:00,24.46,24.47,24.45,24.46,6200.0,24.46,24.47,24.45,24.46,6200.0
2007-11-30 14:00:00,24.46,24.53,24.45,24.45,8500.0,24.46,24.53,24.45,24.45,8500.0
2007-11-30 14:05:00,24.45,24.49,24.44,24.49,4300.0,24.45,24.49,24.44,24.49,4300.0
2007-11-30 14:10:00,24.48,24.55,24.48,24.53,6600.0,24.48,24.55,24.48,24.53,6600.0
2007-11-30 14:15:00,24.54,24.59,24.54,24.57,7900.0,24.54,24.59,24.54,24.57,7900.0
2007-11-30 14:20:00,24.57,24.57,24.5,24.54,37100.0,24.57,24.57,24.5,24.54,37100.0
2007-11-30 14:25:00,24.55,24.55,24.51,24.52,7900.0,24.55,24.55,24.51,24.52,7900.0
2007-11-30 14:30:00,24.53,24.64,24.53,24.64,16000.0,24.53,24.64,24.53,24.64,16000.0
2007-11-30 14:35:00,24.64,24.69,24.64,24.68,13500.0,24.64,24.69,24.64,24.68,13500.0
2007-11-30 14:40:00,24.68,24.69,24.6,24.66,34700.0,24.68,24.69,24.6,24.66,34700.0
2007-11-30 14:45:00,24.65,24.66,24.61,24.61,14900.0,24.65,24.66,24.61,24.61,14900.0
2007-11-30 14:50:00,24.61,24.62,24.58,24.6,12100.0,24.61,24.62,24.58,24.6,12100.0
2007-11-30 14:55:00,24.6,24.61,24.59,24.6,11700.0,24.6,24.61,24.59,24.6,11700.0
2007-11-30 15:00:00,24.59,24.61,24.59,24.59,11600.0,24.59,24.61,24.59,24.59,11600.0
2007-11-30 15:05:00,24.59,24.59,24.49,24.49,15600.0,24.59,24.59,24.49,24.49,15600.0
2007-11-30 15:10:00,24.5,24.5,24.43,24.44,22700.0,24.5,24.5,24.43,24.44,22700.0
2007-11-30 15:15:00,24.44,24.45,24.42,24.45,18200.0,24.44,24.45,24.42,24.45,18200.0
2007-11-30 15:20:00,24.45,24.45,24.44,24.45,16900.0,24.45,24.45,24.44,24.45,16900.0
2007-11-30 15:25:00,24.44,24.54,24.44,24.52,29500.0,24.44,24.54,24.44,24.52,29500.0
2007-11-30 15:30:00,24.52,24.56,24.52,24.55,18900.0,24.52,24.56,24.52,24.55,18900.0
2007-11-30 15:35:00,24.55,24.59,24.55,24.58,25500.0,24.55,24.59,24.55,24.58,25500.0
2007-11-30 15:40:00,24.58,24.61,24.57,24.57,26200.0,24.58,24.61,24.57,24.57,26200.0
2007-11-30 15:45:00,24.57,24.58,24.55,24.55,23500.0,24.57,24.58,24.55,24.55,23500.0
2007-11-30 15:50:00,24.55,24.59,24.53,24.58,27500.0,24.55,24.59,24.53,24.58,27500.0
2007-11-30 15:55:00,24.58,24.63,24.58,24.59,70400.0,24.58,24.63,24.58,24.59,70400.0
2007-12-03 09:30:00,24.41,24.5,24.29,24.31,19000.0,24.41,24.5,24.29,24.31,19000.0
2007-12-03 09:35:00,24.31,24.47,24.31,24.37,15500.0,24.31,24.47,24.31,24.37,15500.0
2007-12-03 09:40:00,24.37,24.38,24.2,24.23,11000.0,24.37,24.38,24.2,24.23,11000.0
2007-12-03 09:45:00,24.24,24.24,24.13,24.18,22900.0,24.24,24.24,24.13,24.18,22900.0
2007-12-03 09:50:00,24.17,24.33,24.16,24.26,20800.0,24.17,24.33,24.16,24.26,20800.0
2007-12-03 09:55:00,24.25,24.25,24.19,24.2,20100.0,24.25,24.25,24.19,24.2,20100.0
2007-12-03 10:00:00,24.19,24.28,24.17,24.18,23900.0,24.19,24.28,24.17,24.18,23900.0
2007-12-03 10:05:00,24.18,24.2,24.14,24.14,17900.0,24.18,24.2,24.14,24.14,17900.0
2007-12-03 10:10:00,24.14,24.23,24.12,24.22,13100.0,24.14,24.23,24.12,24.22,13100.0
2007-12-03 10:15:00,24.22,24.22,24.16,24.16,12900.0,24.22,24.22,24.16,24.16,12900.0
2007-12-03 10:20:00,24.16,24.17,24.15,24.16,14900.0,24.16,24.17,24.15,24.16,14900.0
2007-12-03 10:25:00,24.16,24.2,24.14,24.15,25600.0,24.16,24.2,24.14,24.15,25600.0
2007-12-03 10:30:00,24.15,24.23,24.15,24.23,11200.0,24.15,24.23,24.15,24.23,11200.0
2007-12-03 10:35:00,24.22,24.25,24.21,24.24,11500.0,24.22,24.25,24.21,24.24,11500.0
2007-12-03 10:40:00,24.23,24.24,24.2,24.2,7000.0,24.23,24.24,24.2,24.2,7000.0
2007-12-03 10:45:00,24.2,24.21,24.19,24.19,7400.0,24.2,24.21,24.19,24.19,7400.0
2007-12-03 10:50:00,24.19,24.2,24.19,24.19,7400.0,24.19,24.2,24.19,24.19,7400.0
2007-12-03 10:55:00,24.19,24.2,24.19,24.19,23300.0,24.19,24.2,24.19,24.19,23300.0
2007-12-03 11:00:00,24.19,24.2,24.19,24.2,6800.0,24.19,24.2,24.19,24.2,6800.0
2007-12-03 11:05:00,24.19,24.2,24.18,24.19,19400.0,24.19,24.2,24.18,24.19,19400.0
2007-12-03 11:10:00,24.18,24.19,24.17,24.17,10900.0,24.18,24.19,24.17,24.17,10900.0
2007-12-03 11:15:00,24.17,24.18,24.16,24.17,6900.0,24.17,24.18,24.16,24.17,6900.0
2007-12-03 11:20:00,24.16,24.16,24.15,24.16,9400.0,24.16,24.16,24.15,24.16,9400.0
2007-12-03 11:25:00,24.16,24.18,24.14,24.14,14800.0,24.16,24.18,24.14,24.14,14800.0
2007-12-03 11:30:00,24.15,24.16,24.14,24.16,7700.0,24.15,24.16,24.14,24.16,7700.0
2007-12-03 11:35:00,24.15,24.16,24.14,24.15,14500.0,24.15,24.16,24.14,24.15,14500.0
2007-12-03 11:40:00,24.16,24.17,24.14,24.14,11700.0,24.16,24.17,24.14,24.14,11700.0
2007-12-03 11:45:00,24.14,24.24,24.14,24.23,21100.0,24.14,24.24,24.14,24.23,21100.0
2007-12-03 11:50:00,24.21,24.22,24.18,24.19,4300.0,24.21,24.22,24.18,24.19,4300.0
2007-12-03 11:55:00,24.2,24.2,24.19,24.19,6300.0,24.2,24.2,24.19,24.19,6300.0
2007-12-03 12:00:00,24.2,24.2,24.18,24.18,25800.0,24.2,24.2,24.18,24.18,25800.0
2007-12-03 12:05:00,24.16,24.18,24.14,24.14,10500.0,24.16,24.18,24.14,24.14,10500.0
2007-12-03 12:10:00,24.14,24.15,24.13,24.14,15400.0,24.14,24.15,24.13,24.14,15400.0
2007-12-03 12:15:00,24.13,24.14,24.13,24.13,10100.0,24.13,24.14,24.13,24.13,10100.0
2007-12-03 12:20:00,24.13,24.14,23.99,24.04,53900.0,24.13,24.14,23.99,24.04,53900.0
2007-12-03 12:25:00,24.03,24.04,23.92,23.95,53200.0,24.03,24.04,23.92,23.95,53200.0
2007-12-03 12:30:00,23.96,23.96,23.94,23.95,19400.0,23.96,23.96,23.94,23.95,19400.0
2007-12-03 12:35:00,23.95,23.95,23.92,23.93,15400.0,23.95,23.95,23.92,23.93,15400.0
2007-12-03 12:40:00,23.92,23.94,23.91,23.91,24000.0,23.92,23.94,23.91,23.91,24000.0
2007-12-03 12:45:00,23.92,23.92,23.88,23.88,15300.0,23.92,23.92,23.88,23.88,15300.0
2007-12-03 12:50:00,23.89,23.89,23.87,23.88,15200.0,23.89,23.89,23.87,23.88,15200.0
2007-12-03 12:55:00,23.87,23.88,23.82,23.83,25400.0,23.87,23.88,23.82,23.83,25400.0
2007-12-03 13:00:00,23.83,23.83,23.77,23.78,33100.0,23.83,23.83,23.77,23.78,33100.0
2007-12-03 13:05:00,23.78,23.79,23.78,23.79,6000.0,23.78,23.79,23.78,23.79,6000.0
2007-12-03 13:10:00,23.79,23.82,23.79,23.81,25700.0,23.79,23.82,23.79,23.81,25700.0
2007-12-03 13:15:00,23.8,23.81,23.78,23.8,25200.0,23.8,23.81,23.78,23.8,25200.0
2007-12-03 13:20:00,23.81,23.82,23.8,23.82,16500.0,23.81,23.82,23.8,23.82,16500.0
2007-12-03 13:25:00,23.82,23.82,23.79,23.8,20500.0,23.82,23.82,23.79,23.8,20500.0
2007-12-03 13:30:00,23.79,23.8,23.77,23.79,22000.0,23.79,23.8,23.77,23.79,22000.0
2007-12-03 13:35:00,23.78,23.79,23.78,23.78,21200.0,23.78,23.79,23.78,23.78,21200.0
2007-12-03 13:40:00,23.79,23.79,23.78,23.78,19000.0,23.79,23.79,23.78,23.78,19000.0
2007-12-03 13:45:00,23.78,23.78,23.76,23.78,40800.0,23.78,23.78,23.76,23.78,40800.0
2007-12-03 13:50:00,23.77,23.79,23.77,23.77,23100.0,23.77,23.79,23.77,23.77,23100.0
2007-12-03 13:55:00,23.77,23.78,23.77,23.77,16900.0,23.77,23.78,23.77,23.77,16900.0
2007-12-03 14:00:00,23.78,23.8,23.77,23.79,17300.0,23.78,23.8,23.77,23.79,17300.0
2007-12-03 14:05:00,23.79,23.86,23.79,23.86,19800.0,23.79,23.86,23.79,23.86,19800.0
2007-12-03 14:10:00,23.86,23.86,23.85,23.85,28000.0,23.86,23.86,23.85,23.85,28000.0
2007-12-03 14:15:00,23.86,23.86,23.85,23.86,13600.0,23.86,23.86,23.85,23.86,13600.0
2007-12-03 14:20:00,23.86,23.86,23.85,23.86,7000.0,23.86,23.86,23.85,23.86,7000.0
2007-12-03 14:25:00,23.85,23.86,23.82,23.82,33000.0,23.85,23.86,23.82,23.82,33000.0
2007-12-03 14:30:00,23.82,23.82,23.78,23.78,17700.0,23.82,23.82,23.78,23.78,17700.0
2007-12-03 14:35:00,23.78,23.79,23.78,23.79,10700.0,23.78,23.79,23.78,23.79,10700.0
2007-12-03 14:40:00,23.78,23.79,23.78,23.79,12400.0,23.78,23.79,23.78,23.79,12400.0
2007-12-03 14:45:00,23.78,23.8,23.78,23.79,31600.0,23.78,23.8,23.78,23.79,31600.0
2007-12-03 14:50:00,23.8,23.81,23.79,23.81,22300.0,23.8,23.81,23.79,23.81,22300.0
2007-12-03 14:55:00,23.8,23.81,23.78,23.79,41800.0,23.8,23.81,23.78,23.79,41800.0
2007-12-03 15:00:00,23.79,23.79,23.78,23.78,13500.0,23.79,23.79,23.78,23.78,13500.0
2007-12-03 15:05:00,23.78,23.79,23.72,23.73,45800.0,23.78,23.79,23.72,23.73,45800.0
2007-12-03 15:10:00,23.73,23.74,23.7,23.71,22000.0,23.73,23.74,23.7,23.71,22000.0
2007-12-03 15:15:00,23.71,23.72,23.71,23.72,13400.0,23.71,23.72,23.71,23.72,13400.0
2007-12-03 15:20:00,23.72,23.78,23.71,23.78,34900.0,23.72,23.78,23.71,23.78,34900.0
2007-12-03 15:25:00,23.78,23.78,23.75,23.76,29300.0,23.78,23.78,23.75,23.76,29300.0
2007-12-03 15:30:00,23.76,23.78,23.74,23.76,32700.0,23.76,23.78,23.74,23.76,32700.0
2007-12-03 15:35:00,23.76,23.77,23.76,23.76,21400.0,23.76,23.77,23.76,23.76,21400.0
2007-12-03 15:40:00,23.76,23.82,23.76,23.77,43700.0,23.76,23.82,23.76,23.77,43700.0
2007-12-03 15:45:00,23.77,23.78,23.73,23.74,27600.0,23.77,23.78,23.73,23.74,27600.0
2007-12-03 15:50:00,23.71,23.73,23.67,23.67,30700.0,23.71,23.73,23.67,23.67,30700.0
2007-12-03 15:55:00,23.67,23.68,23.6,23.63,45300.0,23.67,23.68,23.6,23.63,45300.0
2007-12-04 09:30:00,23.61,23.7,23.61,23.69,8100.0,23.61,23.7,23.61,23.69,8100.0
2007-12-04 09:35:00,23.7,23.74,23.63,23.74,15600.0,23.7,23.74,23.63,23.74,15600.0
2007-12-04 09:40:00,23.82,23.84,23.72,23.83,10700.0,23.82,23.84,23.72,23.83,10700.0
2007-12-04 09:45:00,23.82,23.88,23.79,23.86,12900.0,23.82,23.88,23.79,23.86,12900.0
2007-12-04 09:50:00,23.86,23.87,23.79,23.83,12500.0,23.86,23.87,23.79,23.83,12500.0
2007-12-04 09:55:00,23.83,23.9,23.83,23.89,14300.0,23.83,23.9,23.83,23.89,14300.0
2007-12-04 10:00:00,23.9,23.94,23.89,23.93,21600.0,23.9,23.94,23.89,23.93,21600.0
2007-12-04 10:05:00,23.91,23.93,23.86,23.91,13900.0,23.91,23.93,23.86,23.91,13900.0
2007-12-04 10:10:00,23.91,23.99,23.9,23.95,11100.0,23.91,23.99,23.9,23.95,11100.0
2007-12-04 10:15:00,23.96,24.02,23.93,23.99,13700.0,23.96,24.02,23.93,23.99,13700.0
2007-12-04 10:20:00,24.0,24.01,23.95,24.01,10100.0,24.0,24.01,23.95,24.01,10100.0
2007-12-04 10:25:00,24.0,24.03,23.99,24.01,14800.0,24.0,24.03,23.99,24.01,14800.0
2007-12-04 10:30:00,24.0,24.03,23.99,24.0,21900.0,24.0,24.03,23.99,24.0,21900.0
2007-12-04 10:35:00,24.0,24.01,23.99,24.0,12800.0,24.0,24.01,23.99,24.0,12800.0
2007-12-04 10:40:00,24.01,24.01,23.99,24.0,24200.0,24.01,24.01,23.99,24.0,24200.0
2007-12-04 10:45:00,24.0,24.02,23.99,24.0,29400.0,24.0,24.02,23.99,24.0,29400.0
2007-12-04 10:50:00,23.99,24.01,23.99,23.99,35200.0,23.99,24.01,23.99,23.99,35200.0
2007-12-04 10:55:00,24.0,24.01,23.99,24.0,22700.0,24.0,24.01,23.99,24.0,22700.0
2007-12-04 11:00:00,24.0,24.01,23.99,24.0,11400.0,24.0,24.01,23.99,24.0,11400.0
2007-12-04 11:05:00,24.0,24.02,23.99,24.0,25700.0,24.0,24.02,23.99,24.0,25700.0
2007-12-04 11:10:00,24.01,24.03,24.0,24.03,11800.0,24.01,24.03,24.0,24.03,11800.0
2007-12-04 11:15:00,24.04,24.05,24.01,24.02,21000.0,24.04,24.05,24.01,24.02,21000.0
2007-12-04 11:20:00,24.02,24.07,24.0,24.0,25200.0,24.02,24.07,24.0,24.0,25200.0
2007-12-04 11:25:00,24.0,24.02,23.99,24.0,16500.0,24.0,24.02,23.99,24.0,16500.0
2007-12-04 11:30:00,23.99,24.01,23.96,24.0,86100.0,23.99,24.01,23.96,24.0,86100.0
2007-12-04 11:35:00,24.0,24.01,23.98,23.98,67100.0,24.0,24.01,23.98,23.98,67100.0
2007-12-04 11:40:00,23.99,24.0,23.85,23.98,89200.0,23.99,24.0,23.85,23.98,89200.0
2007-12-04 11:45:00,23.99,24.01,23.99,24.0,38600.0,23.99,24.01,23.99,24.0,38600.0
2007-12-04 11:50:00,24.0,24.01,24.0,24.0,49900.0,24.0,24.01,24.0,24.0,49900.0
2007-12-04 11:55:00,24.0,24.01,24.0,24.0,29200.0,24.0,24.01,24.0,24.0,29200.0
2007-12-04 12:00:00,24.0,24.01,24.0,24.0,47600.0,24.0,24.01,24.0,24.0,47600.0
2007-12-04 12:05:00,24.0,24.1,24.0,24.1,32600.0,24.0,24.1,24.0,24.1,32600.0
2007-12-04 12:10:00,24.1,24.11,24.07,24.07,13000.0,24.1,24.11,24.07,24.07,13000.0
2007-12-04 12:15:00,24.07,24.09,24.04,24.08,11000.0,24.07,24.09,24.04,24.08,11000.0
2007-12-04 12:20:00,24.07,24.08,24.0,24.0,57100.0,24.07,24.08,24.0,24.0,57100.0
2007-12-04 12:25:00,24.0,24.01,23.99,24.0,20000.0,24.0,24.01,23.99,24.0,20000.0
2007-12-04 12:30:00,24.01,24.08,24.0,24.0,44200.0,24.01,24.08,24.0,24.0,44200.0
2007-12-04 12:35:00,24.01,24.04,24.01,24.04,5800.0,24.01,24.04,24.01,24.04,5800.0
2007-12-04 12:40:00,24.02,24.05,24.02,24.03,4300.0,24.02,24.05,24.02,24.03,4300.0
2007-12-04 12:45:00,24.04,24.11,24.04,24.11,14400.0,24.04,24.11,24.04,24.11,14400.0
2007-12-04 12:50:00,24.1,24.11,24.05,24.07,15800.0,24.1,24.11,24.05,24.07,15800.0
2007-12-04 12:55:00,24.07,24.08,24.06,24.07,7000.0,24.07,24.08,24.06,24.07,7000.0
2007-12-04 13:00:00,24.07,24.1,24.06,24.09,17200.0,24.07,24.1,24.06,24.09,17200.0
2007-12-04 13:05:00,24.09,24.09,24.04,24.08,15000.0,24.09,24.09,24.04,24.08,15000.0
2007-12-04 13:10:00,24.07,24.08,24.04,24.04,6300.0,24.07,24.08,24.04,24.04,6300.0
2007-12-04 13:15:00,24.05,24.07,24.05,24.05,7300.0,24.05,24.07,24.05,24.05,7300.0
2007-12-04 13:20:00,24.05,24.06,24.04,24.05,3900.0,24.05,24.06,24.04,24.05,3900.0
2007-12-04 13:25:00,24.05,24.06,24.04,24.05,8400.0,24.05,24.06,24.04,24.05,8400.0
2007-12-04 13:30:00,24.06,24.06,24.04,24.06,9900.0,24.06,24.06,24.04,24.06,9900.0
2007-12-04 13:35:00,24.06,24.09,24.06,24.07,10500.0,24.06,24.09,24.06,24.07,10500.0
2007-12-04 13:40:00,24.07,24.08,24.04,24.08,11000.0,24.07,24.08,24.04,24.08,11000.0
2007-12-04 13:45:00,24.07,24.09,24.07,24.09,5900.0,24.07,24.09,24.07,24.09,5900.0
2007-12-04 13:50:00,24.09,24.11,24.05,24.08,12100.0,24.09,24.11,24.05,24.08,12100.0
2007-12-04 13:55:00,24.08,24.09,24.04,24.05,15700.0,24.08,24.09,24.04,24.05,15700.0
2007-12-04 14:00:00,24.04,24.06,24.02,24.04,25200.0,24.04,24.06,24.02,24.04,25200.0
2007-12-04 14:05:00,24.04,24.05,24.02,24.04,18000.0,24.04,24.05,24.02,24.04,18000.0
2007-12-04 14:10:00,24.03,24.05,23.95,23.97,88000.0,24.03,24.05,23.95,23.97,88000.0
2007-12-04 14:15:00,23.98,24.01,23.97,23.99,12000.0,23.98,24.01,23.97,23.99,12000.0
2007-12-04 14:20:00,23.99,24.01,23.98,24.0,25700.0,23.99,24.01,23.98,24.0,25700.0
2007-12-04 14:25:00,23.99,24.01,23.98,24.0,23200.0,23.99,24.01,23.98,24.0,23200.0
2007-12-04 14:30:00,24.0,24.0,23.98,23.98,6200.0,24.0,24.0,23.98,23.98,6200.0
2007-12-04 14:35:00,23.98,24.02,23.98,24.0,39100.0,23.98,24.02,23.98,24.0,39100.0
2007-12-04 14:40:00,24.0,24.04,24.0,24.0,58400.0,24.0,24.04,24.0,24.0,58400.0
2007-12-04 14:45:00,24.0,24.03,23.99,24.03,16500.0,24.0,24.03,23.99,24.03,16500.0
2007-12-04 14:50:00,24.02,24.04,23.99,24.0,81500.0,24.02,24.04,23.99,24.0,81500.0
2007-12-04 14:55:00,24.0,24.08,23.99,24.08,35800.0,24.0,24.08,23.99,24.08,35800.0
2007-12-04 15:00:00,24.07,24.09,24.02,24.03,10900.0,24.07,24.09,24.02,24.03,10900.0
2007-12-04 15:05:00,24.03,24.06,24.0,24.06,14600.0,24.03,24.06,24.0,24.06,14600.0
2007-12-04 15:10:00,24.05,24.06,24.0,24.02,11000.0,24.05,24.06,24.0,24.02,11000.0
2007-12-04 15:15:00,24.03,24.05,24.01,24.04,15400.0,24.03,24.05,24.01,24.04,15400.0
2007-12-04 15:20:00,24.02,24.08,24.01,24.07,20800.0,24.02,24.08,24.01,24.07,20800.0
2007-12-04 15:25:00,24.08,24.08,24.0,24.01,15300.0,24.08,24.08,24.0,24.01,15300.0
2007-12-04 15:30:00,24.02,24.03,24.0,24.0,15400.0,24.02,24.03,24.0,24.0,15400.0
2007-12-04 15:35:00,24.01,24.06,24.01,24.01,12100.0,24.01,24.06,24.01,24.01,12100.0
2007-12-04 15:40:00,24.01,24.02,24.0,24.01,22000.0,24.01,24.02,24.0,24.01,22000.0
2007-12-04 15:45:00,24.01,24.02,23.9,23.92,43200.0,24.01,24.02,23.9,23.92,43200.0
2007-12-04 15:50:00,23.92,23.96,23.9,23.95,44000.0,23.92,23.96,23.9,23.95,44000.0
2007-12-04 15:55:00,23.96,23.98,23.94,23.98,73300.0,23.96,23.98,23.94,23.98,73300.0
2007-12-05 09:30:00,24.33,24.34,24.05,24.29,14700.0,24.33,24.34,24.05,24.29,14700.0
2007-12-05 09:35:00,24.27,24.29,24.2,24.22,10400.0,24.27,24.29,24.2,24.22,10400.0
2007-12-05 09:40:00,24.22,24.33,23.99,24.03,22800.0,24.22,24.33,23.99,24.03,22800.0
2007-12-05 09:45:00,24.03,24.22,24.0,24.05,25200.0,24.03,24.22,24.0,24.05,25200.0
2007-12-05 09:50:00,24.07,24.17,24.06,24.14,15400.0,24.07,24.17,24.06,24.14,15400.0
2007-12-05 09:55:00,24.14,24.26,24.13,24.15,12100.0,24.14,24.26,24.13,24.15,12100.0
2007-12-05 10:00:00,24.15,24.22,24.09,24.22,22500.0,24.15,24.22,24.09,24.22,22500.0
2007-12-05 10:05:00,24.24,24.24,24.09,24.16,19200.0,24.24,24.24,24.09,24.16,19200.0
2007-12-05 10:10:00,24.17,24.17,24.11,24.11,9100.0,24.17,24.17,24.11,24.11,9100.0
2007-12-05 10:15:00,24.11,24.13,24.07,24.11,14500.0,24.11,24.13,24.07,24.11,14500.0
2007-12-05 10:20:00,24.11,24.11,24.06,24.07,10900.0,24.11,24.11,24.06,24.07,10900.0
2007-12-05 10:25:00,24.06,24.14,24.05,24.14,13800.0,24.06,24.14,24.05,24.14,13800.0
2007-12-05 10:30:00,24.13,24.14,24.04,24.06,24600.0,24.13,24.14,24.04,24.06,24600.0
2007-12-05 10:35:00,24.08,24.1,24.06,24.09,7700.0,24.08,24.1,24.06,24.09,7700.0
2007-12-05 10:40:00,24.08,24.09,24.05,24.09,17600.0,24.08,24.09,24.05,24.09,17600.0
2007-12-05 10:45:00,24.09,24.15,24.09,24.15,9400.0,24.09,24.15,24.09,24.15,9400.0
2007-12-05 10:50:00,24.16,24.19,24.15,24.18,9700.0,24.16,24.19,24.15,24.18,9700.0
2007-12-05 10:55:00,24.18,24.19,24.15,24.19,10600.0,24.18,24.19,24.15,24.19,10600.0
2007-12-05 11:00:00,24.2,24.24,24.15,24.19,19400.0,24.2,24.24,24.15,24.19,19400.0
2007-12-05 11:05:00,24.18,24.2,24.18,24.18,11100.0,24.18,24.2,24.18,24.18,11100.0
2007-12-05 11:10:00,24.18,24.26,24.18,24.25,10200.0,24.18,24.26,24.18,24.25,10200.0
2007-12-05 11:15:00,24.27,24.27,24.09,24.11,44100.0,24.27,24.27,24.09,24.11,44100.0
2007-12-05 11:20:00,24.12,24.15,24.07,24.08,35800.0,24.12,24.15,24.07,24.08,35800.0
2007-12-05 11:25:00,24.08,24.09,24.05,24.06,20800.0,24.08,24.09,24.05,24.06,20800.0
2007-12-05 11:30:00,24.07,24.11,24.07,24.11,7600.0,24.07,24.11,24.07,24.11,7600.0
2007-12-05 11:35:00,24.1,24.11,24.03,24.05,79300.0,24.1,24.11,24.03,24.05,79300.0
2007-12-05 11:40:00,24.05,24.06,24.01,24.03,16600.0,24.05,24.06,24.01,24.03,16600.0
2007-12-05 11:45:00,24.04,24.04,24.02,24.03,11100.0,24.04,24.04,24.02,24.03,11100.0
2007-12-05 11:50:00,24.04,24.06,24.03,24.06,24000.0,24.04,24.06,24.03,24.06,24000.0
2007-12-05 11:55:00,24.06,24.09,24.05,24.09,21800.0,24.06,24.09,24.05,24.09,21800.0
2007-12-05 12:00:00,24.09,24.13,24.09,24.12,5300.0,24.09,24.13,24.09,24.12,5300.0
2007-12-05 12:05:00,24.12,24.14,24.12,24.13,7000.0,24.12,24.14,24.12,24.13,7000.0
2007-12-05 12:10:00,24.13,24.14,24.13,24.13,9800.0,24.13,24.14,24.13,24.13,9800.0
2007-12-05 12:15:00,24.12,24.13,24.12,24.13,10000.0,24.12,24.13,24.12,24.13,10000.0
2007-12-05 12:20:00,24.13,24.14,24.12,24.14,8800.0,24.13,24.14,24.12,24.14,8800.0
2007-12-05 12:25:00,24.13,24.14,24.08,24.08,18900.0,24.13,24.14,24.08,24.08,18900.0
2007-12-05 12:30:00,24.1,24.12,24.1,24.12,7100.0,24.1,24.12,24.1,24.12,7100.0
2007-12-05 12:35:00,24.12,24.12,24.11,24.12,7500.0,24.12,24.12,24.11,24.12,7500.0
2007-12-05 12:40:00,24.12,24.12,24.1,24.1,3800.0,24.12,24.12,24.1,24.1,3800.0
2007-12-05 12:45:00,24.09,24.1,24.08,24.08,10600.0,24.09,24.1,24.08,24.08,10600.0
2007-12-05 12:50:00,24.08,24.09,24.03,24.04,14200.0,24.08,24.09,24.03,24.04,14200.0
2007-12-05 12:55:00,24.03,24.06,24.02,24.03,14700.0,24.03,24.06,24.02,24.03,14700.0
2007-12-05 13:00:00,24.03,24.05,24.02,24.05,12000.0,24.03,24.05,24.02,24.05,12000.0
2007-12-05 13:05:00,24.06,24.08,24.03,24.07,19200.0,24.06,24.08,24.03,24.07,19200.0
2007-12-05 13:10:00,24.06,24.08,24.05,24.08,12900.0,24.06,24.08,24.05,24.08,12900.0
2007-12-05 13:15:00,24.08,24.09,24.07,24.07,8300.0,24.08,24.09,24.07,24.07,8300.0
2007-12-05 13:20:00,24.06,24.14,24.06,24.12,12000.0,24.06,24.14,24.06,24.12,12000.0
2007-12-05 13:25:00,24.12,24.14,24.11,24.12,5700.0,24.12,24.14,24.11,24.12,5700.0
2007-12-05 13:30:00,24.13,24.15,24.11,24.13,17000.0,24.13,24.15,24.11,24.13,17000.0
2007-12-05 13:35:00,24.12,24.14,24.09,24.09,7800.0,24.12,24.14,24.09,24.09,7800.0
2007-12-05 13:40:00,24.08,24.11,24.06,24.06,10600.0,24.08,24.11,24.06,24.06,10600.0
2007-12-05 13:45:00,24.06,24.19,24.06,24.18,24100.0,24.06,24.19,24.06,24.18,24100.0
2007-12-05 13:50:00,24.18,24.2,24.18,24.2,8100.0,24.18,24.2,24.18,24.2,8100.0
2007-12-05 13:55:00,24.2,24.27,24.2,24.27,19700.0,24.2,24.27,24.2,24.27,19700.0
2007-12-05 14:00:00,24.27,24.29,24.26,24.27,18100.0,24.27,24.29,24.26,24.27,18100.0
2007-12-05 14:05:00,24.27,24.28,24.26,24.26,10600.0,24.27,24.28,24.26,24.26,10600.0
2007-12-05 14:10:00,24.27,24.27,24.17,24.17,30000.0,24.27,24.27,24.17,24.17,30000.0
2007-12-05 14:15:00,24.16,24.17,24.15,24.16,13400.0,24.16,24.17,24.15,24.16,13400.0
2007-12-05 14:20:00,24.16,24.16,24.03,24.03,53500.0,24.16,24.16,24.03,24.03,53500.0
2007-12-05 14:25:00,24.04,24.07,24.03,24.07,23800.0,24.04,24.07,24.03,24.07,23800.0
2007-12-05 14:30:00,24.06,24.11,24.06,24.11,23400.0,24.06,24.11,24.06,24.11,23400.0
2007-12-05 14:35:00,24.12,24.13,24.09,24.11,19100.0,24.12,24.13,24.09,24.11,19100.0
2007-12-05 14:40:00,24.11,24.15,24.11,24.13,10400.0,24.11,24.15,24.11,24.13,10400.0
2007-12-05 14:45:00,24.14,24.17,24.11,24.13,9100.0,24.14,24.17,24.11,24.13,9100.0
2007-12-05 14:50:00,24.12,24.13,24.09,24.13,13200.0,24.12,24.13,24.09,24.13,13200.0
2007-12-05 14:55:00,24.12,24.14,24.09,24.09,15700.0,24.12,24.14,24.09,24.09,15700.0
2007-12-05 15:00:00,24.09,24.13,24.08,24.1,9100.0,24.09,24.13,24.08,24.1,9100.0
2007-12-05 15:05:00,24.1,24.15,24.09,24.09,19400.0,24.1,24.15,24.09,24.09,19400.0
2007-12-05 15:10:00,24.1,24.18,24.1,24.17,15400.0,24.1,24.18,24.1,24.17,15400.0
2007-12-05 15:15:00,24.17,24.19,24.1,24.19,16700.0,24.17,24.19,24.1,24.19,16700.0
2007-12-05 15:20:00,24.17,24.18,24.1,24.1,22500.0,24.17,24.18,24.1,24.1,22500.0
2007-12-05 15:25:00,24.1,24.16,24.1,24.15,20200.0,24.1,24.16,24.1,24.15,20200.0
2007-12-05 15:30:00,24.16,24.21,24.16,24.2,27600.0,24.16,24.21,24.16,24.2,27600.0
2007-12-05 15:35:00,24.2,24.28,24.2,24.26,35800.0,24.2,24.28,24.2,24.26,35800.0
2007-12-05 15:40:00,24.26,24.29,24.25,24.28,34100.0,24.26,24.29,24.25,24.28,34100.0
2007-12-05 15:45:00,24.28,24.29,24.25,24.26,45500.0,24.28,24.29,24.25,24.26,45500.0
2007-12-05 15:50:00,24.26,24.29,24.24,24.28,51200.0,24.26,24.29,24.24,24.28,51200.0
2007-12-05 15:55:00,24.28,24.32,24.26,24.31,50300.0,24.28,24.32,24.26,24.31,50300.0
2007-12-06 09:30:00,24.54,24.7,24.47,24.7,25100.0,24.54,24.7,24.47,24.7,25100.0
2007-12-06 09:35:00,24.68,24.74,24.63,24.74,16000.0,24.68,24.74,24.63,24.74,16000.0
2007-12-06 09:40:00,24.74,24.79,24.65,24.65,37900.0,24.74,24.79,24.65,24.65,37900.0
2007-12-06 09:45:00,24.65,24.88,24.64,24.88,22200.0,24.65,24.88,24.64,24.88,22200.0
2007-12-06 09:50:00,24.86,24.86,24.73,24.82,35000.0,24.86,24.86,24.73,24.82,35000.0
2007-12-06 09:55:00,24.81,24.82,24.77,24.77,32600.0,24.81,24.82,24.77,24.77,32600.0
2007-12-06 10:00:00,24.77,24.9,24.77,24.88,48500.0,24.77,24.9,24.77,24.88,48500.0
2007-12-06 10:05:00,24.88,24.88,24.79,24.82,26400.0,24.88,24.88,24.79,24.82,26400.0
2007-12-06 10:10:00,24.82,24.84,24.77,24.78,17800.0,24.82,24.84,24.77,24.78,17800.0
2007-12-06 10:15:00,24.78,24.85,24.78,24.84,12300.0,24.78,24.85,24.78,24.84,12300.0
2007-12-06 10:20:00,24.83,24.88,24.81,24.82,28600.0,24.83,24.88,24.81,24.82,28600.0
2007-12-06 10:25:00,24.82,24.96,24.82,24.96,31100.0,24.82,24.96,24.82,24.96,31100.0
2007-12-06 10:30:00,24.95,25.0,24.81,24.81,32800.0,24.95,25.0,24.81,24.81,32800.0
2007-12-06 10:35:00,24.81,24.86,24.81,24.85,191400.0,24.81,24.86,24.81,24.85,191400.0
2007-12-06 10:40:00,24.82,24.84,24.76,24.78,12100.0,24.82,24.84,24.76,24.78,12100.0
2007-12-06 10:45:00,24.79,24.89,24.79,24.88,59800.0,24.79,24.89,24.79,24.88,59800.0
2007-12-06 10:50:00,24.87,24.96,24.86,24.88,63700.0,24.87,24.96,24.86,24.88,63700.0
2007-12-06 10:55:00,24.88,24.88,24.84,24.85,4500.0,24.88,24.88,24.84,24.85,4500.0
2007-12-06 11:00:00,24.85,24.88,24.85,24.87,17200.0,24.85,24.88,24.85,24.87,17200.0
2007-12-06 11:05:00,24.86,24.87,24.85,24.86,6900.0,24.86,24.87,24.85,24.86,6900.0
2007-12-06 11:10:00,24.85,24.85,24.76,24.83,10100.0,24.85,24.85,24.76,24.83,10100.0
2007-12-06 11:15:00,24.83,24.86,24.83,24.83,6500.0,24.83,24.86,24.83,24.83,6500.0
2007-12-06 11:20:00,24.83,24.88,24.77,24.87,9800.0,24.83,24.88,24.77,24.87,9800.0
2007-12-06 11:25:00,24.88,24.88,24.84,24.86,7600.0,24.88,24.88,24.84,24.86,7600.0
2007-12-06 11:30:00,24.88,24.89,24.86,24.88,6400.0,24.88,24.89,24.86,24.88,6400.0
2007-12-06 11:35:00,24.87,24.9,24.86,24.88,5200.0,24.87,24.9,24.86,24.88,5200.0
2007-12-06 11:40:00,24.87,24.92,24.86,24.92,8600.0,24.87,24.92,24.86,24.92,8600.0
2007-12-06 11:45:00,24.92,24.93,24.88,24.88,6500.0,24.92,24.93,24.88,24.88,6500.0
2007-12-06 11:50:00,24.87,24.87,24.85,24.85,17800.0,24.87,24.87,24.85,24.85,17800.0
2007-12-06 11:55:00,24.85,24.89,24.85,24.87,7000.0,24.85,24.89,24.85,24.87,7000.0
2007-12-06 12:00:00,24.87,24.89,24.86,24.89,3000.0,24.87,24.89,24.86,24.89,3000.0
2007-12-06 12:05:00,24.88,24.94,24.85,24.85,39200.0,24.88,24.94,24.85,24.85,39200.0
2007-12-06 12:10:00,24.85,24.88,24.84,24.86,7700.0,24.85,24.88,24.84,24.86,7700.0
2007-12-06 12:15:00,24.86,24.86,24.85,24.86,6800.0,24.86,24.86,24.85,24.86,6800.0
2007-12-06 12:20:00,24.85,24.86,24.85,24.85,6100.0,24.85,24.86,24.85,24.85,6100.0
2007-12-06 12:25:00,24.85,24.88,24.85,24.88,8800.0,24.85,24.88,24.85,24.88,8800.0
2007-12-06 12:30:00,24.89,24.91,24.87,24.89,4500.0,24.89,24.91,24.87,24.89,4500.0
2007-12-06 12:35:00,24.89,24.92,24.87,24.88,5000.0,24.89,24.92,24.87,24.88,5000.0
2007-12-06 12:40:00,24.87,24.89,24.86,24.86,3600.0,24.87,24.89,24.86,24.86,3600.0
2007-12-06 12:45:00,24.89,24.91,24.86,24.86,4800.0,24.89,24.91,24.86,24.86,4800.0
2007-12-06 12:50:00,24.86,24.88,24.86,24.87,2900.0,24.86,24.88,24.86,24.87,2900.0
2007-12-06 12:55:00,24.87,24.91,24.87,24.88,5600.0,24.87,24.91,24.87,24.88,5600.0
2007-12-06 13:00:00,24.9,24.91,24.88,24.91,5200.0,24.9,24.91,24.88,24.91,5200.0
2007-12-06 13:05:00,24.89,24.9,24.88,24.89,2100.0,24.89,24.9,24.88,24.89,2100.0
2007-12-06 13:10:00,24.88,24.9,24.88,24.88,4100.0,24.88,24.9,24.88,24.88,4100.0
2007-12-06 13:15:00,24.89,24.9,24.87,24.89,4900.0,24.89,24.9,24.87,24.89,4900.0
2007-12-06 13:20:00,24.88,24.89,24.87,24.88,2600.0,24.88,24.89,24.87,24.88,2600.0
2007-12-06 13:25:00,24.88,24.9,24.88,24.89,1100.0,24.88,24.9,24.88,24.89,1100.0
2007-12-06 13:30:00,24.9,24.9,24.85,24.86,4700.0,24.9,24.9,24.85,24.86,4700.0
2007-12-06 13:35:00,24.86,24.89,24.85,24.88,5400.0,24.86,24.89,24.85,24.88,5400.0
2007-12-06 13:40:00,24.88,24.9,24.87,24.88,5400.0,24.88,24.9,24.87,24.88,5400.0
2007-12-06 13:45:00,24.88,24.89,24.87,24.89,4100.0,24.88,24.89,24.87,24.89,4100.0
2007-12-06 13:50:00,24.88,24.88,24.85,24.85,14200.0,24.88,24.88,24.85,24.85,14200.0
2007-12-06 13:55:00,24.85,24.86,24.85,24.86,4800.0,24.85,24.86,24.85,24.86,4800.0
2007-12-06 14:00:00,24.85,24.88,24.83,24.84,32100.0,24.85,24.88,24.83,24.84,32100.0
2007-12-06 14:05:00,24.85,24.86,24.84,24.85,15000.0,24.85,24.86,24.84,24.85,15000.0
2007-12-06 14:10:00,24.85,24.87,24.84,24.86,18400.0,24.85,24.87,24.84,24.86,18400.0
2007-12-06 14:15:00,24.85,24.87,24.84,24.87,9700.0,24.85,24.87,24.84,24.87,9700.0
2007-12-06 14:20:00,24.88,24.89,24.87,24.88,4900.0,24.88,24.89,24.87,24.88,4900.0
2007-12-06 14:25:00,24.88,24.89,24.85,24.87,9400.0,24.88,24.89,24.85,24.87,9400.0
2007-12-06 14:30:00,24.87,24.9,24.87,24.9,14900.0,24.87,24.9,24.87,24.9,14900.0
2007-12-06 14:35:00,24.89,24.93,24.88,24.9,15400.0,24.89,24.93,24.88,24.9,15400.0
2007-12-06 14:40:00,24.89,24.94,24.89,24.93,6900.0,24.89,24.94,24.89,24.93,6900.0
2007-12-06 14:45:00,24.93,24.93,24.89,24.9,11600.0,24.93,24.93,24.89,24.9,11600.0
2007-12-06 14:50:00,24.9,24.92,24.9,24.91,3900.0,24.9,24.92,24.9,24.91,3900.0
2007-12-06 14:55:00,24.91,24.92,24.9,24.91,4300.0,24.91,24.92,24.9,24.91,4300.0
2007-12-06 15:00:00,24.92,24.95,24.9,24.94,11900.0,24.92,24.95,24.9,24.94,11900.0
2007-12-06 15:05:00,24.95,24.98,24.94,24.96,9900.0,24.95,24.98,24.94,24.96,9900.0
2007-12-06 15:10:00,24.95,24.97,24.89,24.9,41700.0,24.95,24.97,24.89,24.9,41700.0
2007-12-06 15:15:00,24.89,24.94,24.89,24.89,25500.0,24.89,24.94,24.89,24.89,25500.0
2007-12-06 15:20:00,24.91,24.94,24.89,24.91,18700.0,24.91,24.94,24.89,24.91,18700.0
2007-12-06 15:25:00,24.91,24.93,24.9,24.93,8900.0,24.91,24.93,24.9,24.93,8900.0
2007-12-06 15:30:00,24.92,24.92,24.89,24.9,19500.0,24.92,24.92,24.89,24.9,19500.0
2007-12-06 15:35:00,24.9,25.0,24.9,24.99,20800.0,24.9,25.0,24.9,24.99,20800.0
2007-12-06 15:40:00,25.0,25.03,24.99,25.01,14600.0,25.0,25.03,24.99,25.01,14600.0
2007-12-06 15:45:00,25.01,25.05,25.0,25.05,30700.0,25.01,25.05,25.0,25.05,30700.0
2007-12-06 15:50:00,25.06,25.11,25.02,25.1,52100.0,25.06,25.11,25.02,25.1,52100.0
2007-12-06 15:55:00,25.09,25.1,24.93,25.06,66300.0,25.09,25.1,24.93,25.06,66300.0
2007-12-07 09:30:00,27.25,27.37,26.7,26.74,211000.0,27.25,27.37,26.7,26.74,211000.0
2007-12-07 09:35:00,26.71,27.39,26.71,27.2,152500.0,26.71,27.39,26.71,27.2,152500.0
2007-12-07 09:40:00,27.2,27.56,27.19,27.44,195700.0,27.2,27.56,27.19,27.44,195700.0
2007-12-07 09:45:00,27.45,27.49,27.3,27.35,103400.0,27.45,27.49,27.3,27.35,103400.0
2007-12-07 09:50:00,27.35,27.48,27.25,27.41,97100.0,27.35,27.48,27.25,27.41,97100.0
2007-12-07 09:55:00,27.44,27.75,27.3,27.55,171500.0,27.44,27.75,27.3,27.55,171500.0
2007-12-07 10:00:00,27.55,27.64,27.45,27.53,38600.0,27.55,27.64,27.45,27.53,38600.0
2007-12-07 10:05:00,27.54,27.54,27.23,27.35,132700.0,27.54,27.54,27.23,27.35,132700.0
2007-12-07 10:10:00,27.36,27.37,27.11,27.2,54400.0,27.36,27.37,27.11,27.2,54400.0
2007-12-07 10:15:00,27.21,27.38,27.2,27.28,52400.0,27.21,27.38,27.2,27.28,52400.0
2007-12-07 10:20:00,27.28,27.29,27.23,27.23,106500.0,27.28,27.29,27.23,27.23,106500.0
2007-12-07 10:25:00,27.25,27.39,27.23,27.26,50600.0,27.25,27.39,27.23,27.26,50600.0
2007-12-07 10:30:00,27.27,27.31,27.26,27.28,59300.0,27.27,27.31,27.26,27.28,59300.0
2007-12-07 10:35:00,27.28,27.52,27.27,27.52,115400.0,27.28,27.52,27.27,27.52,115400.0
2007-12-07 10:40:00,27.52,27.75,27.52,27.75,90500.0,27.52,27.75,27.52,27.75,90500.0
2007-12-07 10:45:00,27.75,27.89,27.41,27.42,108100.0,27.75,27.89,27.41,27.42,108100.0
2007-12-07 10:50:00,27.43,27.61,27.42,27.58,58000.0,27.43,27.61,27.42,27.58,58000.0
2007-12-07 10:55:00,27.58,27.81,27.52,27.79,52800.0,27.58,27.81,27.52,27.79,52800.0
2007-12-07 11:00:00,27.8,27.83,27.58,27.58,88100.0,27.8,27.83,27.58,27.58,88100.0
2007-12-07 11:05:00,27.58,27.58,27.49,27.53,56800.0,27.58,27.58,27.49,27.53,56800.0
2007-12-07 11:10:00,27.54,27.55,27.48,27.54,38800.0,27.54,27.55,27.48,27.54,38800.0
2007-12-07 11:15:00,27.55,27.55,27.53,27.53,37100.0,27.55,27.55,27.53,27.53,37100.0
2007-12-07 11:20:00,27.54,27.56,27.53,27.56,17700.0,27.54,27.56,27.53,27.56,17700.0
2007-12-07 11:25:00,27.56,27.57,27.42,27.51,39800.0,27.56,27.57,27.42,27.51,39800.0
2007-12-07 11:30:00,27.51,27.51,27.27,27.34,51700.0,27.51,27.51,27.27,27.34,51700.0
2007-12-07 11:35:00,27.34,27.42,27.32,27.42,21000.0,27.34,27.42,27.32,27.42,21000.0
2007-12-07 11:40:00,27.42,27.45,27.33,27.45,22300.0,27.42,27.45,27.33,27.45,22300.0
2007-12-07 11:45:00,27.45,27.45,27.37,27.41,12800.0,27.45,27.45,27.37,27.41,12800.0
2007-12-07 11:50:00,27.42,27.44,27.36,27.36,17300.0,27.42,27.44,27.36,27.36,17300.0
2007-12-07 11:55:00,27.37,27.4,27.36,27.39,11600.0,27.37,27.4,27.36,27.39,11600.0
2007-12-07 12:00:00,27.39,27.4,27.37,27.38,15500.0,27.39,27.4,27.37,27.38,15500.0
2007-12-07 12:05:00,27.38,27.41,27.36,27.4,17300.0,27.38,27.41,27.36,27.4,17300.0
2007-12-07 12:10:00,27.41,27.44,27.39,27.43,25600.0,27.41,27.44,27.39,27.43,25600.0
2007-12-07 12:15:00,27.43,27.5,27.43,27.45,24000.0,27.43,27.5,27.43,27.45,24000.0
2007-12-07 12:20:00,27.46,27.46,27.34,27.38,21000.0,27.46,27.46,27.34,27.38,21000.0
2007-12-07 12:25:00,27.38,27.38,27.35,27.35,12000.0,27.38,27.38,27.35,27.35,12000.0
2007-12-07 12:30:00,27.36,27.36,27.35,27.35,11100.0,27.36,27.36,27.35,27.35,11100.0
2007-12-07 12:35:00,27.35,27.35,27.31,27.32,17800.0,27.35,27.35,27.31,27.32,17800.0
2007-12-07 12:40:00,27.32,27.33,27.27,27.28,12300.0,27.32,27.33,27.27,27.28,12300.0
2007-12-07 12:45:00,27.27,27.29,27.27,27.29,17800.0,27.27,27.29,27.27,27.29,17800.0
2007-12-07 12:50:00,27.29,27.3,27.27,27.28,18800.0,27.29,27.3,27.27,27.28,18800.0
2007-12-07 12:55:00,27.28,27.28,27.26,27.27,16700.0,27.28,27.28,27.26,27.27,16700.0
2007-12-07 13:00:00,27.27,27.28,27.27,27.27,17500.0,27.27,27.28,27.27,27.27,17500.0
2007-12-07 13:05:00,27.27,27.28,27.27,27.28,15400.0,27.27,27.28,27.27,27.28,15400.0
2007-12-07 13:10:00,27.28,27.3,27.27,27.29,22600.0,27.28,27.3,27.27,27.29,22600.0
2007-12-07 13:15:00,27.3,27.4,27.29,27.39,36000.0,27.3,27.4,27.29,27.39,36000.0
2007-12-07 13:20:00,27.4,27.4,27.26,27.27,35900.0,27.4,27.4,27.26,27.27,35900.0
2007-12-07 13:25:00,27.27,27.3,27.27,27.3,27100.0,27.27,27.3,27.27,27.3,27100.0
2007-12-07 13:30:00,27.3,27.4,27.3,27.39,19900.0,27.3,27.4,27.3,27.39,19900.0
2007-12-07 13:35:00,27.39,27.4,27.38,27.39,15400.0,27.39,27.4,27.38,27.39,15400.0
2007-12-07 13:40:00,27.39,27.39,27.27,27.29,25200.0,27.39,27.39,27.27,27.29,25200.0
2007-12-07 13:45:00,27.29,27.3,27.28,27.28,18200.0,27.29,27.3,27.28,27.28,18200.0
2007-12-07 13:50:00,27.28,27.3,27.27,27.29,22400.0,27.28,27.3,27.27,27.29,22400.0
2007-12-07 13:55:00,27.28,27.31,27.28,27.3,13200.0,27.28,27.31,27.28,27.3,13200.0
2007-12-07 14:00:00,27.3,27.31,27.27,27.31,17400.0,27.3,27.31,27.27,27.31,17400.0
2007-12-07 14:05:00,27.31,27.31,27.29,27.3,9900.0,27.31,27.31,27.29,27.3,9900.0
2007-12-07 14:10:00,27.3,27.32,27.29,27.3,17300.0,27.3,27.32,27.29,27.3,17300.0
2007-12-07 14:15:00,27.3,27.3,27.27,27.27,26000.0,27.3,27.3,27.27,27.27,26000.0
2007-12-07 14:20:00,27.27,27.28,27.27,27.27,20600.0,27.27,27.28,27.27,27.27,20600.0
2007-12-07 14:25:00,27.28,27.29,27.27,27.29,21900.0,27.28,27.29,27.27,27.29,21900.0
2007-12-07 14:30:00,27.28,27.3,27.27,27.29,26200.0,27.28,27.3,27.27,27.29,26200.0
2007-12-07 14:35:00,27.28,27.3,27.28,27.3,17200.0,27.28,27.3,27.28,27.3,17200.0
2007-12-07 14:40:00,27.29,27.3,27.28,27.29,19100.0,27.29,27.3,27.28,27.29,19100.0
2007-12-07 14:45:00,27.28,27.28,27.27,27.27,29600.0,27.28,27.28,27.27,27.27,29600.0
2007-12-07 14:50:00,27.28,27.28,27.27,27.27,22100.0,27.28,27.28,27.27,27.27,22100.0
2007-12-07 14:55:00,27.28,27.28,27.27,27.27,15600.0,27.28,27.28,27.27,27.27,15600.0
2007-12-07 15:00:00,27.27,27.28,27.27,27.28,20500.0,27.27,27.28,27.27,27.28,20500.0
2007-12-07 15:05:00,27.28,27.32,27.27,27.31,49500.0,27.28,27.32,27.27,27.31,49500.0
2007-12-07 15:10:00,27.31,27.34,27.31,27.34,44400.0,27.31,27.34,27.31,27.34,44400.0
2007-12-07 15:15:00,27.34,27.36,27.33,27.35,32800.0,27.34,27.36,27.33,27.35,32800.0
2007-12-07 15:20:00,27.34,27.35,27.33,27.34,47200.0,27.34,27.35,27.33,27.34,47200.0
2007-12-07 15:25:00,27.34,27.4,27.33,27.4,56800.0,27.34,27.4,27.33,27.4,56800.0
2007-12-07 15:30:00,27.39,27.4,27.38,27.39,50800.0,27.39,27.4,27.38,27.39,50800.0
2007-12-07 15:35:00,27.39,27.4,27.38,27.4,55200.0,27.39,27.4,27.38,27.4,55200.0
2007-12-07 15:40:00,27.4,27.4,27.39,27.4,69200.0,27.4,27.4,27.39,27.4,69200.0
2007-12-07 15:45:00,27.4,27.49,27.39,27.48,74600.0,27.4,27.49,27.39,27.48,74600.0
2007-12-07 15:50:00,27.48,27.48,27.46,27.46,49400.0,27.48,27.48,27.46,27.46,49400.0
2007-12-07 15:55:00,27.46,27.47,27.37,27.41,123100.0,27.46,27.47,27.37,27.41,123100.0
2007-12-10 09:30:00,27.37,27.48,27.33,27.46,52200.0,27.37,27.48,27.33,27.46,52200.0
2007-12-10 09:35:00,27.43,27.46,27.4,27.41,18500.0,27.43,27.46,27.4,27.41,18500.0
2007-12-10 09:40:00,27.4,27.46,27.35,27.44,48400.0,27.4,27.46,27.35,27.44,48400.0
2007-12-10 09:45:00,27.42,27.46,27.37,27.4,91200.0,27.42,27.46,27.37,27.4,91200.0
2007-12-10 09:50:00,27.41,27.41,27.32,27.39,30700.0,27.41,27.41,27.32,27.39,30700.0
2007-12-10 09:55:00,27.39,27.39,27.3,27.3,36200.0,27.39,27.39,27.3,27.3,36200.0
2007-12-10 10:00:00,27.3,27.34,27.3,27.33,11100.0,27.3,27.34,27.3,27.33,11100.0
2007-12-10 10:05:00,27.33,27.34,27.3,27.31,30300.0,27.33,27.34,27.3,27.31,30300.0
2007-12-10 10:10:00,27.31,27.34,27.3,27.3,46400.0,27.31,27.34,27.3,27.3,46400.0
2007-12-10 10:15:00,27.3,27.35,27.3,27.32,9400.0,27.3,27.35,27.3,27.32,9400.0
2007-12-10 10:20:00,27.33,27.38,27.3,27.31,31000.0,27.33,27.38,27.3,27.31,31000.0
2007-12-10 10:25:00,27.32,27.37,27.3,27.32,25200.0,27.32,27.37,27.3,27.32,25200.0
2007-12-10 10:30:00,27.33,27.4,27.33,27.4,13500.0,27.33,27.4,27.33,27.4,13500.0
2007-12-10 10:35:00,27.39,27.39,27.3,27.32,68500.0,27.39,27.39,27.3,27.32,68500.0
2007-12-10 10:40:00,27.32,27.35,27.32,27.35,12800.0,27.32,27.35,27.32,27.35,12800.0
2007-12-10 10:45:00,27.34,27.36,27.3,27.31,16900.0,27.34,27.36,27.3,27.31,16900.0
2007-12-10 10:50:00,27.3,27.35,27.3,27.34,24600.0,27.3,27.35,27.3,27.34,24600.0
2007-12-10 10:55:00,27.35,27.37,27.33,27.34,17700.0,27.35,27.37,27.33,27.34,17700.0
2007-12-10 11:00:00,27.34,27.37,27.32,27.33,21600.0,27.34,27.37,27.32,27.33,21600.0
2007-12-10 11:05:00,27.33,27.37,27.32,27.33,20100.0,27.33,27.37,27.32,27.33,20100.0
2007-12-10 11:10:00,27.32,27.36,27.32,27.33,19300.0,27.32,27.36,27.32,27.33,19300.0
2007-12-10 11:15:00,27.32,27.34,27.32,27.32,25900.0,27.32,27.34,27.32,27.32,25900.0
2007-12-10 11:20:00,27.32,27.33,27.32,27.32,24900.0,27.32,27.33,27.32,27.32,24900.0
2007-12-10 11:25:00,27.32,27.36,27.32,27.33,14900.0,27.32,27.36,27.32,27.33,14900.0
2007-12-10 11:30:00,27.32,27.34,27.32,27.32,9800.0,27.32,27.34,27.32,27.32,9800.0
2007-12-10 11:35:00,27.33,27.35,27.33,27.33,9800.0,27.33,27.35,27.33,27.33,9800.0
2007-12-10 11:40:00,27.33,27.34,27.32,27.32,26900.0,27.33,27.34,27.32,27.32,26900.0
2007-12-10 11:45:00,27.32,27.33,27.31,27.32,45500.0,27.32,27.33,27.31,27.32,45500.0
2007-12-10 11:50:00,27.33,27.36,27.32,27.36,11100.0,27.33,27.36,27.32,27.36,11100.0
2007-12-10 11:55:00,27.36,27.37,27.35,27.36,7800.0,27.36,27.37,27.35,27.36,7800.0
2007-12-10 12:00:00,27.36,27.37,27.35,27.35,7700.0,27.36,27.37,27.35,27.35,7700.0
2007-12-10 12:05:00,27.36,27.36,27.32,27.32,34900.0,27.36,27.36,27.32,27.32,34900.0
2007-12-10 12:10:00,27.32,27.33,27.3,27.31,26000.0,27.32,27.33,27.3,27.31,26000.0
2007-12-10 12:15:00,27.3,27.31,27.24,27.26,21600.0,27.3,27.31,27.24,27.26,21600.0
2007-12-10 12:20:00,27.26,27.26,27.12,27.18,74800.0,27.26,27.26,27.12,27.18,74800.0
2007-12-10 12:25:00,27.17,27.17,27.12,27.12,18000.0,27.17,27.17,27.12,27.12,18000.0
2007-12-10 12:30:00,27.12,27.13,27.1,27.1,15000.0,27.12,27.13,27.1,27.1,15000.0
2007-12-10 12:35:00,27.1,27.1,27.07,27.07,12100.0,27.1,27.1,27.07,27.07,12100.0
2007-12-10 12:40:00,27.08,27.14,27.07,27.13,12400.0,27.08,27.14,27.07,27.13,12400.0
2007-12-10 12:45:00,27.12,27.13,27.08,27.1,9600.0,27.12,27.13,27.08,27.1,9600.0
2007-12-10 12:50:00,27.1,27.11,27.08,27.1,8100.0,27.1,27.11,27.08,27.1,8100.0
2007-12-10 12:55:00,27.1,27.1,27.06,27.06,9000.0,27.1,27.1,27.06,27.06,9000.0
2007-12-10 13:00:00,27.08,27.12,27.07,27.1,8100.0,27.08,27.12,27.07,27.1,8100.0
2007-12-10 13:05:00,27.1,27.16,27.1,27.16,4300.0,27.1,27.16,27.1,27.16,4300.0
2007-12-10 13:10:00,27.15,27.19,27.15,27.17,8600.0,27.15,27.19,27.15,27.17,8600.0
2007-12-10 13:15:00,27.17,27.22,27.17,27.2,13700.0,27.17,27.22,27.17,27.2,13700.0
2007-12-10 13:20:00,27.22,27.24,27.19,27.19,5500.0,27.22,27.24,27.19,27.19,5500.0
2007-12-10 13:25:00,27.19,27.2,27.14,27.16,12800.0,27.19,27.2,27.14,27.16,12800.0
2007-12-10 13:30:00,27.18,27.2,27.16,27.16,6500.0,27.18,27.2,27.16,27.16,6500.0
2007-12-10 13:35:00,27.17,27.18,27.15,27.17,9300.0,27.17,27.18,27.15,27.17,9300.0
2007-12-10 13:40:00,27.17,27.18,27.17,27.17,10500.0,27.17,27.18,27.17,27.17,10500.0
2007-12-10 13:45:00,27.16,27.18,27.12,27.13,12700.0,27.16,27.18,27.12,27.13,12700.0
2007-12-10 13:50:00,27.15,27.16,27.09,27.16,10300.0,27.15,27.16,27.09,27.16,10300.0
2007-12-10 13:55:00,27.15,27.15,27.06,27.08,9100.0,27.15,27.15,27.06,27.08,9100.0
2007-12-10 14:00:00,27.08,27.14,27.06,27.12,14200.0,27.08,27.14,27.06,27.12,14200.0
2007-12-10 14:05:00,27.12,27.15,27.12,27.15,6600.0,27.12,27.15,27.12,27.15,6600.0
2007-12-10 14:10:00,27.15,27.16,27.12,27.15,14400.0,27.15,27.16,27.12,27.15,14400.0
2007-12-10 14:15:00,27.14,27.18,27.13,27.15,30600.0,27.14,27.18,27.13,27.15,30600.0
2007-12-10 14:20:00,27.16,27.17,27.14,27.16,7400.0,27.16,27.17,27.14,27.16,7400.0
2007-12-10 14:25:00,27.17,27.18,27.16,27.16,13100.0,27.17,27.18,27.16,27.16,13100.0
2007-12-10 14:30:00,27.17,27.17,27.1,27.15,22900.0,27.17,27.17,27.1,27.15,22900.0
2007-12-10 14:35:00,27.15,27.16,27.13,27.15,9800.0,27.15,27.16,27.13,27.15,9800.0
2007-12-10 14:40:00,27.14,27.16,27.14,27.14,9400.0,27.14,27.16,27.14,27.14,9400.0
2007-12-10 14:45:00,27.14,27.16,27.13,27.13,16000.0,27.14,27.16,27.13,27.13,16000.0
2007-12-10 14:50:00,27.13,27.15,27.11,27.13,14200.0,27.13,27.15,27.11,27.13,14200.0
2007-12-10 14:55:00,27.13,27.15,27.09,27.1,27800.0,27.13,27.15,27.09,27.1,27800.0
2007-12-10 15:00:00,27.1,27.15,27.09,27.14,14600.0,27.1,27.15,27.09,27.14,14600.0
2007-12-10 15:05:00,27.15,27.18,27.13,27.18,22600.0,27.15,27.18,27.13,27.18,22600.0
2007-12-10 15:10:00,27.18,27.18,27.15,27.17,15200.0,27.18,27.18,27.15,27.17,15200.0
2007-12-10 15:15:00,27.18,27.18,27.12,27.15,18500.0,27.18,27.18,27.12,27.15,18500.0
2007-12-10 15:20:00,27.15,27.15,27.14,27.14,9300.0,27.15,27.15,27.14,27.14,9300.0
2007-12-10 15:25:00,27.15,27.16,27.14,27.14,11200.0,27.15,27.16,27.14,27.14,11200.0
2007-12-10 15:30:00,27.15,27.17,27.14,27.16,20200.0,27.15,27.17,27.14,27.16,20200.0
2007-12-10 15:35:00,27.15,27.18,27.15,27.18,22800.0,27.15,27.18,27.15,27.18,22800.0
2007-12-10 15:40:00,27.17,27.18,27.14,27.14,24900.0,27.17,27.18,27.14,27.14,24900.0
2007-12-10 15:45:00,27.14,27.15,27.14,27.14,16600.0,27.14,27.15,27.14,27.14,16600.0
2007-12-10 15:50:00,27.14,27.15,27.14,27.15,28200.0,27.14,27.15,27.14,27.15,28200.0
2007-12-10 15:55:00,27.14,27.16,27.14,27.16,37600.0,27.14,27.16,27.14,27.16,37600.0
2007-12-11 09:30:00,27.03,27.17,27.0,27.17,16500.0,27.03,27.17,27.0,27.17,16500.0
2007-12-11 09:35:00,27.17,27.25,27.17,27.22,5600.0,27.17,27.25,27.17,27.22,5600.0
2007-12-11 09:40:00,27.21,27.43,27.21,27.38,15500.0,27.21,27.43,27.21,27.38,15500.0
2007-12-11 09:45:00,27.39,27.44,27.35,27.44,41700.0,27.39,27.44,27.35,27.44,41700.0
2007-12-11 09:50:00,27.42,27.45,27.34,27.35,42800.0,27.42,27.45,27.34,27.35,42800.0
2007-12-11 09:55:00,27.35,27.38,27.34,27.35,26400.0,27.35,27.38,27.34,27.35,26400.0
2007-12-11 10:00:00,27.35,27.37,27.33,27.36,12200.0,27.35,27.37,27.33,27.36,12200.0
2007-12-11 10:05:00,27.37,27.38,27.35,27.35,23100.0,27.37,27.38,27.35,27.35,23100.0
2007-12-11 10:10:00,27.35,27.38,27.31,27.33,26300.0,27.35,27.38,27.31,27.33,26300.0
2007-12-11 10:15:00,27.35,27.36,27.3,27.35,8800.0,27.35,27.36,27.3,27.35,8800.0
2007-12-11 10:20:00,27.34,27.36,27.34,27.35,7900.0,27.34,27.36,27.34,27.35,7900.0
2007-12-11 10:25:00,27.35,27.36,27.33,27.33,8600.0,27.35,27.36,27.33,27.33,8600.0
2007-12-11 10:30:00,27.33,27.35,27.31,27.32,21800.0,27.33,27.35,27.31,27.32,21800.0
2007-12-11 10:35:00,27.32,27.34,27.28,27.3,23800.0,27.32,27.34,27.28,27.3,23800.0
2007-12-11 10:40:00,27.29,27.32,27.29,27.31,13800.0,27.29,27.32,27.29,27.31,13800.0
2007-12-11 10:45:00,27.32,27.33,27.29,27.29,16300.0,27.32,27.33,27.29,27.29,16300.0
2007-12-11 10:50:00,27.29,27.32,27.23,27.26,55700.0,27.29,27.32,27.23,27.26,55700.0
2007-12-11 10:55:00,27.28,27.28,27.25,27.27,2200.0,27.28,27.28,27.25,27.27,2200.0
2007-12-11 11:00:00,27.26,27.27,27.21,27.24,8100.0,27.26,27.27,27.21,27.24,8100.0
2007-12-11 11:05:00,27.24,27.27,27.24,27.26,4000.0,27.24,27.27,27.24,27.26,4000.0
2007-12-11 11:10:00,27.28,27.31,27.27,27.31,7600.0,27.28,27.31,27.27,27.31,7600.0
2007-12-11 11:15:00,27.31,27.31,27.29,27.3,20500.0,27.31,27.31,27.29,27.3,20500.0
2007-12-11 11:20:00,27.3,27.33,27.29,27.32,58600.0,27.3,27.33,27.29,27.32,58600.0
2007-12-11 11:25:00,27.32,27.32,27.3,27.31,10300.0,27.32,27.32,27.3,27.31,10300.0
2007-12-11 11:30:00,27.31,27.31,27.13,27.27,116900.0,27.31,27.31,27.13,27.27,116900.0
2007-12-11 11:35:00,27.27,27.29,27.14,27.19,52000.0,27.27,27.29,27.14,27.19,52000.0
2007-12-11 11:40:00,27.18,27.2,27.13,27.13,8600.0,27.18,27.2,27.13,27.13,8600.0
2007-12-11 11:45:00,27.14,27.19,27.13,27.19,4100.0,27.14,27.19,27.13,27.19,4100.0
2007-12-11 11:50:00,27.19,27.2,27.17,27.17,4400.0,27.19,27.2,27.17,27.17,4400.0
2007-12-11 11:55:00,27.18,27.22,27.18,27.18,8700.0,27.18,27.22,27.18,27.18,8700.0
2007-12-11 12:00:00,27.18,27.21,27.17,27.2,9700.0,27.18,27.21,27.17,27.2,9700.0
2007-12-11 12:05:00,27.2,27.2,27.18,27.2,7500.0,27.2,27.2,27.18,27.2,7500.0
2007-12-11 12:10:00,27.19,27.21,27.04,27.11,21900.0,27.19,27.21,27.04,27.11,21900.0
2007-12-11 12:15:00,27.1,27.1,27.06,27.06,14400.0,27.1,27.1,27.06,27.06,14400.0
2007-12-11 12:20:00,27.07,27.15,27.07,27.13,12200.0,27.07,27.15,27.07,27.13,12200.0
2007-12-11 12:25:00,27.12,27.16,27.06,27.06,16500.0,27.12,27.16,27.06,27.06,16500.0
2007-12-11 12:30:00,27.07,27.1,27.04,27.05,12400.0,27.07,27.1,27.04,27.05,12400.0
2007-12-11 12:35:00,27.05,27.05,26.95,27.02,25100.0,27.05,27.05,26.95,27.02,25100.0
2007-12-11 12:40:00,27.02,27.05,26.79,26.86,447200.0,27.02,27.05,26.79,26.86,447200.0
2007-12-11 12:45:00,26.86,26.88,26.82,26.85,17300.0,26.86,26.88,26.82,26.85,17300.0
2007-12-11 12:50:00,26.85,26.86,26.83,26.85,6400.0,26.85,26.86,26.83,26.85,6400.0
2007-12-11 12:55:00,26.85,26.9,26.84,26.9,12000.0,26.85,26.9,26.84,26.9,12000.0
2007-12-11 13:00:00,26.89,26.9,26.85,26.86,12200.0,26.89,26.9,26.85,26.86,12200.0
2007-12-11 13:05:00,26.87,26.9,26.86,26.89,4500.0,26.87,26.9,26.86,26.89,4500.0
2007-12-11 13:10:00,26.9,26.95,26.89,26.95,6000.0,26.9,26.95,26.89,26.95,6000.0
2007-12-11 13:15:00,26.95,26.97,26.91,26.94,8500.0,26.95,26.97,26.91,26.94,8500.0
2007-12-11 13:20:00,26.96,27.0,26.94,26.97,15000.0,26.96,27.0,26.94,26.97,15000.0
2007-12-11 13:25:00,26.97,27.0,26.96,26.96,4600.0,26.97,27.0,26.96,26.96,4600.0
2007-12-11 13:30:00,26.98,26.99,26.95,26.96,7200.0,26.98,26.99,26.95,26.96,7200.0
2007-12-11 13:35:00,26.96,26.96,26.88,26.9,20700.0,26.96,26.96,26.88,26.9,20700.0
2007-12-11 13:40:00,26.89,26.92,26.88,26.89,22500.0,26.89,26.92,26.88,26.89,22500.0
2007-12-11 13:45:00,26.88,26.89,26.79,26.84,36000.0,26.88,26.89,26.79,26.84,36000.0
2007-12-11 13:50:00,26.84,26.89,26.82,26.86,46000.0,26.84,26.89,26.82,26.86,46000.0
2007-12-11 13:55:00,26.86,26.88,26.84,26.87,15600.0,26.86,26.88,26.84,26.87,15600.0
2007-12-11 14:00:00,26.87,26.89,26.82,26.83,22900.0,26.87,26.89,26.82,26.83,22900.0
2007-12-11 14:05:00,26.83,26.88,26.82,26.87,15400.0,26.83,26.88,26.82,26.87,15400.0
2007-12-11 14:10:00,26.88,27.0,26.87,27.0,24800.0,26.88,27.0,26.87,27.0,24800.0
2007-12-11 14:15:00,26.96,27.0,26.58,26.7,39700.0,26.96,27.0,26.58,26.7,39700.0
2007-12-11 14:20:00,26.7,26.73,26.61,26.72,53900.0,26.7,26.73,26.61,26.72,53900.0
2007-12-11 14:25:00,26.71,26.8,26.71,26.78,35400.0,26.71,26.8,26.71,26.78,35400.0
2007-12-11 14:30:00,26.8,26.8,26.64,26.67,19600.0,26.8,26.8,26.64,26.67,19600.0
2007-12-11 14:35:00,26.7,26.7,26.57,26.6,14600.0,26.7,26.7,26.57,26.6,14600.0
2007-12-11 14:40:00,26.59,26.6,26.49,26.56,32600.0,26.59,26.6,26.49,26.56,32600.0
2007-12-11 14:45:00,26.54,26.55,26.51,26.54,30200.0,26.54,26.55,26.51,26.54,30200.0
2007-12-11 14:50:00,26.55,26.61,26.5,26.57,95100.0,26.55,26.61,26.5,26.57,95100.0
2007-12-11 14:55:00,26.59,26.62,26.55,26.59,57800.0,26.59,26.62,26.55,26.59,57800.0
2007-12-11 15:00:00,26.62,26.63,26.53,26.56,52400.0,26.62,26.63,26.53,26.56,52400.0
2007-12-11 15:05:00,26.55,26.57,26.45,26.45,29800.0,26.55,26.57,26.45,26.45,29800.0
2007-12-11 15:10:00,26.47,26.52,26.47,26.49,11800.0,26.47,26.52,26.47,26.49,11800.0
2007-12-11 15:15:00,26.48,26.48,26.44,26.45,19300.0,26.48,26.48,26.44,26.45,19300.0
2007-12-11 15:20:00,26.44,26.49,26.44,26.48,28800.0,26.44,26.49,26.44,26.48,28800.0
2007-12-11 15:25:00,26.48,26.51,26.43,26.48,31400.0,26.48,26.51,26.43,26.48,31400.0
2007-12-11 15:30:00,26.49,26.51,26.4,26.41,59300.0,26.49,26.51,26.4,26.41,59300.0
2007-12-11 15:35:00,26.42,26.44,26.25,26.27,65700.0,26.42,26.44,26.25,26.27,65700.0
2007-12-11 15:40:00,26.28,26.3,26.22,26.22,44200.0,26.28,26.3,26.22,26.22,44200.0
2007-12-11 15:45:00,26.23,26.28,26.1,26.21,53300.0,26.23,26.28,26.1,26.21,53300.0
2007-12-11 15:50:00,26.19,26.26,26.01,26.24,49400.0,26.19,26.26,26.01,26.24,49400.0
2007-12-11 15:55:00,26.23,26.25,26.2,26.2,37200.0,26.23,26.25,26.2,26.2,37200.0
2007-12-12 09:30:00,26.62,26.9,26.6,26.88,29600.0,26.62,26.9,26.6,26.88,29600.0
2007-12-12 09:35:00,26.85,26.9,26.76,26.79,17700.0,26.85,26.9,26.76,26.79,17700.0
2007-12-12 09:40:00,26.77,26.85,26.77,26.79,9800.0,26.77,26.85,26.77,26.79,9800.0
2007-12-12 09:45:00,26.8,26.8,26.64,26.68,37400.0,26.8,26.8,26.64,26.68,37400.0
2007-12-12 09:50:00,26.68,26.74,26.68,26.7,37100.0,26.68,26.74,26.68,26.7,37100.0
2007-12-12 09:55:00,26.71,26.98,26.71,26.89,80300.0,26.71,26.98,26.71,26.89,80300.0
2007-12-12 10:00:00,26.89,26.89,26.75,26.76,20000.0,26.89,26.89,26.75,26.76,20000.0
2007-12-12 10:05:00,26.76,26.81,26.7,26.72,17700.0,26.76,26.81,26.7,26.72,17700.0
2007-12-12 10:10:00,26.73,26.81,26.73,26.77,34500.0,26.73,26.81,26.73,26.77,34500.0
2007-12-12 10:15:00,26.76,26.77,26.68,26.7,19100.0,26.76,26.77,26.68,26.7,19100.0
2007-12-12 10:20:00,26.7,26.73,26.69,26.7,14300.0,26.7,26.73,26.69,26.7,14300.0
2007-12-12 10:25:00,26.7,26.71,26.7,26.71,7600.0,26.7,26.71,26.7,26.71,7600.0
2007-12-12 10:30:00,26.72,26.72,26.69,26.69,10800.0,26.72,26.72,26.69,26.69,10800.0
2007-12-12 10:35:00,26.69,26.7,26.65,26.65,10400.0,26.69,26.7,26.65,26.65,10400.0
2007-12-12 10:40:00,26.65,26.71,26.64,26.68,23600.0,26.65,26.71,26.64,26.68,23600.0
2007-12-12 10:45:00,26.68,26.68,26.41,26.43,30000.0,26.68,26.68,26.41,26.43,30000.0
2007-12-12 10:50:00,26.43,26.55,26.42,26.49,33300.0,26.43,26.55,26.42,26.49,33300.0
2007-12-12 10:55:00,26.48,26.54,26.48,26.51,7200.0,26.48,26.54,26.48,26.51,7200.0
2007-12-12 11:00:00,26.5,26.59,26.5,26.59,8400.0,26.5,26.59,26.5,26.59,8400.0
2007-12-12 11:05:00,26.59,26.63,26.58,26.58,10200.0,26.59,26.63,26.58,26.58,10200.0
2007-12-12 11:10:00,26.59,26.64,26.53,26.54,11400.0,26.59,26.64,26.53,26.54,11400.0
2007-12-12 11:15:00,26.54,26.59,26.52,26.58,15800.0,26.54,26.59,26.52,26.58,15800.0
2007-12-12 11:20:00,26.58,26.58,26.52,26.53,7100.0,26.58,26.58,26.52,26.53,7100.0
2007-12-12 11:25:00,26.52,26.57,26.52,26.54,7900.0,26.52,26.57,26.52,26.54,7900.0
2007-12-12 11:30:00,26.55,26.58,26.54,26.58,7300.0,26.55,26.58,26.54,26.58,7300.0
2007-12-12 11:35:00,26.57,26.59,26.57,26.59,8200.0,26.57,26.59,26.57,26.59,8200.0
2007-12-12 11:40:00,26.59,26.6,26.56,26.58,10300.0,26.59,26.6,26.56,26.58,10300.0
2007-12-12 11:45:00,26.58,26.6,26.55,26.55,13300.0,26.58,26.6,26.55,26.55,13300.0
2007-12-12 11:50:00,26.56,26.56,26.46,26.49,17200.0,26.56,26.56,26.46,26.49,17200.0
2007-12-12 11:55:00,26.5,26.53,26.49,26.51,5700.0,26.5,26.53,26.49,26.51,5700.0
2007-12-12 12:00:00,26.51,26.53,26.5,26.5,13300.0,26.51,26.53,26.5,26.5,13300.0
2007-12-12 12:05:00,26.5,26.51,26.5,26.5,9300.0,26.5,26.51,26.5,26.5,9300.0
2007-12-12 12:10:00,26.51,26.54,26.5,26.52,12000.0,26.51,26.54,26.5,26.52,12000.0
2007-12-12 12:15:00,26.51,26.54,26.51,26.52,10200.0,26.51,26.54,26.51,26.52,10200.0
2007-12-12 12:20:00,26.51,26.51,26.49,26.49,15100.0,26.51,26.51,26.49,26.49,15100.0
2007-12-12 12:25:00,26.5,26.54,26.5,26.53,10700.0,26.5,26.54,26.5,26.53,10700.0
2007-12-12 12:30:00,26.53,26.53,26.49,26.5,14100.0,26.53,26.53,26.49,26.5,14100.0
2007-12-12 12:35:00,26.5,26.52,26.5,26.51,19500.0,26.5,26.52,26.5,26.51,19500.0
2007-12-12 12:40:00,26.52,26.52,26.5,26.5,26100.0,26.52,26.52,26.5,26.5,26100.0
2007-12-12 12:45:00,26.51,26.51,26.5,26.51,26300.0,26.51,26.51,26.5,26.51,26300.0
2007-12-12 12:50:00,26.51,26.51,26.5,26.5,10500.0,26.51,26.51,26.5,26.5,10500.0
2007-12-12 12:55:00,26.5,26.53,26.5,26.51,19000.0,26.5,26.53,26.5,26.51,19000.0
2007-12-12 13:00:00,26.5,26.52,26.5,26.5,8800.0,26.5,26.52,26.5,26.5,8800.0
2007-12-12 13:05:00,26.5,26.52,26.5,26.52,16900.0,26.5,26.52,26.5,26.52,16900.0
2007-12-12 13:10:00,26.53,26.59,26.53,26.53,15900.0,26.53,26.59,26.53,26.53,15900.0
2007-12-12 13:15:00,26.54,26.55,26.52,26.55,7300.0,26.54,26.55,26.52,26.55,7300.0
2007-12-12 13:20:00,26.54,26.55,26.54,26.54,5000.0,26.54,26.55,26.54,26.54,5000.0
2007-12-12 13:25:00,26.53,26.54,26.5,26.51,5900.0,26.53,26.54,26.5,26.51,5900.0
2007-12-12 13:30:00,26.51,26.51,26.5,26.51,29000.0,26.51,26.51,26.5,26.51,29000.0
2007-12-12 13:35:00,26.51,26.55,26.5,26.51,16700.0,26.51,26.55,26.5,26.51,16700.0
2007-12-12 13:40:00,26.51,26.52,26.5,26.5,12100.0,26.51,26.52,26.5,26.5,12100.0
2007-12-12 13:45:00,26.5,26.52,26.5,26.51,13300.0,26.5,26.52,26.5,26.51,13300.0
2007-12-12 13:50:00,26.51,26.53,26.5,26.51,17100.0,26.51,26.53,26.5,26.51,17100.0
2007-12-12 13:55:00,26.53,26.55,26.52,26.55,9400.0,26.53,26.55,26.52,26.55,9400.0
2007-12-12 14:00:00,26.56,26.56,26.52,26.53,15100.0,26.56,26.56,26.52,26.53,15100.0
2007-12-12 14:05:00,26.53,26.57,26.52,26.54,22600.0,26.53,26.57,26.52,26.54,22600.0
2007-12-12 14:10:00,26.55,26.55,26.53,26.53,15700.0,26.55,26.55,26.53,26.53,15700.0
2007-12-12 14:15:00,26.54,26.55,26.53,26.55,13800.0,26.54,26.55,26.53,26.55,13800.0
2007-12-12 14:20:00,26.55,26.57,26.52,26.57,48500.0,26.55,26.57,26.52,26.57,48500.0
2007-12-12 14:25:00,26.57,26.61,26.56,26.6,31800.0,26.57,26.61,26.56,26.6,31800.0
2007-12-12 14:30:00,26.59,26.6,26.55,26.58,26300.0,26.59,26.6,26.55,26.58,26300.0
2007-12-12 14:35:00,26.57,26.59,26.55,26.56,15400.0,26.57,26.59,26.55,26.56,15400.0
2007-12-12 14:40:00,26.57,26.59,26.56,26.57,14400.0,26.57,26.59,26.56,26.57,14400.0
2007-12-12 14:45:00,26.57,26.58,26.56,26.58,18400.0,26.57,26.58,26.56,26.58,18400.0
2007-12-12 14:50:00,26.59,26.62,26.59,26.61,32300.0,26.59,26.62,26.59,26.61,32300.0
2007-12-12 14:55:00,26.61,26.62,26.54,26.54,20900.0,26.61,26.62,26.54,26.54,20900.0
2007-12-12 15:00:00,26.54,26.54,26.42,26.42,28300.0,26.54,26.54,26.42,26.42,28300.0
2007-12-12 15:05:00,26.43,26.52,26.43,26.52,34900.0,26.43,26.52,26.43,26.52,34900.0
2007-12-12 15:10:00,26.51,26.52,26.47,26.47,69700.0,26.51,26.52,26.47,26.47,69700.0
2007-12-12 15:15:00,26.47,26.48,26.4,26.45,59600.0,26.47,26.48,26.4,26.45,59600.0
2007-12-12 15:20:00,26.45,26.47,26.4,26.41,36200.0,26.45,26.47,26.4,26.41,36200.0
2007-12-12 15:25:00,26.4,26.47,26.4,26.44,31400.0,26.4,26.47,26.4,26.44,31400.0
2007-12-12 15:30:00,26.44,26.47,26.44,26.45,34900.0,26.44,26.47,26.44,26.45,34900.0
2007-12-12 15:35:00,26.46,26.48,26.4,26.47,53100.0,26.46,26.48,26.4,26.47,53100.0
2007-12-12 15:40:00,26.45,26.49,26.45,26.45,34100.0,26.45,26.49,26.45,26.45,34100.0
2007-12-12 15:45:00,26.46,26.51,26.45,26.49,43700.0,26.46,26.51,26.45,26.49,43700.0
2007-12-12 15:50:00,26.5,26.53,26.47,26.52,38600.0,26.5,26.53,26.47,26.52,38600.0
2007-12-12 15:55:00,26.53,26.61,26.52,26.61,59100.0,26.53,26.61,26.52,26.61,59100.0
2007-12-13 09:30:00,26.42,26.69,26.42,26.69,20800.0,26.42,26.69,26.42,26.69,20800.0
2007-12-13 09:35:00,26.69,26.71,26.67,26.69,11800.0,26.69,26.71,26.67,26.69,11800.0
2007-12-13 09:40:00,26.68,26.73,26.68,26.73,7300.0,26.68,26.73,26.68,26.73,7300.0
2007-12-13 09:45:00,26.7,26.72,26.69,26.69,19300.0,26.7,26.72,26.69,26.69,19300.0
2007-12-13 09:50:00,26.69,26.71,26.68,26.7,21400.0,26.69,26.71,26.68,26.7,21400.0
2007-12-13 09:55:00,26.7,26.75,26.7,26.75,14700.0,26.7,26.75,26.7,26.75,14700.0
2007-12-13 10:00:00,26.75,26.78,26.65,26.76,22800.0,26.75,26.78,26.65,26.76,22800.0
2007-12-13 10:05:00,26.76,26.77,26.74,26.74,9500.0,26.76,26.77,26.74,26.74,9500.0
2007-12-13 10:10:00,26.74,26.8,26.7,26.7,15200.0,26.74,26.8,26.7,26.7,15200.0
2007-12-13 10:15:00,26.7,26.7,26.65,26.65,17400.0,26.7,26.7,26.65,26.65,17400.0
2007-12-13 10:20:00,26.65,26.73,26.62,26.62,27400.0,26.65,26.73,26.62,26.62,27400.0
2007-12-13 10:25:00,26.63,26.74,26.62,26.74,27500.0,26.63,26.74,26.62,26.74,27500.0
2007-12-13 10:30:00,26.75,26.86,26.73,26.84,16700.0,26.75,26.86,26.73,26.84,16700.0
2007-12-13 10:35:00,26.84,26.86,26.78,26.85,22500.0,26.84,26.86,26.78,26.85,22500.0
2007-12-13 10:40:00,26.85,26.85,26.78,26.82,14600.0,26.85,26.85,26.78,26.82,14600.0
2007-12-13 10:45:00,26.81,26.83,26.78,26.83,16900.0,26.81,26.83,26.78,26.83,16900.0
2007-12-13 10:50:00,26.83,26.85,26.79,26.83,14900.0,26.83,26.85,26.79,26.83,14900.0
2007-12-13 10:55:00,26.83,26.84,26.61,26.63,23400.0,26.83,26.84,26.61,26.63,23400.0
2007-12-13 11:00:00,26.63,26.68,26.63,26.68,12000.0,26.63,26.68,26.63,26.68,12000.0
2007-12-13 11:05:00,26.67,26.69,26.58,26.69,16400.0,26.67,26.69,26.58,26.69,16400.0
2007-12-13 11:10:00,26.68,26.7,26.61,26.61,9000.0,26.68,26.7,26.61,26.61,9000.0
2007-12-13 11:15:00,26.62,26.64,26.59,26.6,11800.0,26.62,26.64,26.59,26.6,11800.0
2007-12-13 11:20:00,26.59,26.63,26.54,26.58,28100.0,26.59,26.63,26.54,26.58,28100.0
2007-12-13 11:25:00,26.56,26.64,26.55,26.62,8900.0,26.56,26.64,26.55,26.62,8900.0
2007-12-13 11:30:00,26.62,26.63,26.59,26.59,4500.0,26.62,26.63,26.59,26.59,4500.0
2007-12-13 11:35:00,26.58,26.59,26.56,26.56,11200.0,26.58,26.59,26.56,26.56,11200.0
2007-12-13 11:40:00,26.56,26.66,26.56,26.61,17800.0,26.56,26.66,26.56,26.61,17800.0
2007-12-13 11:45:00,26.61,26.64,26.59,26.6,10300.0,26.61,26.64,26.59,26.6,10300.0
2007-12-13 11:50:00,26.6,26.67,26.58,26.67,9300.0,26.6,26.67,26.58,26.67,9300.0
2007-12-13 11:55:00,26.67,26.69,26.64,26.65,6100.0,26.67,26.69,26.64,26.65,6100.0
2007-12-13 12:00:00,26.65,26.66,26.59,26.66,10500.0,26.65,26.66,26.59,26.66,10500.0
2007-12-13 12:05:00,26.64,26.66,26.61,26.65,7000.0,26.64,26.66,26.61,26.65,7000.0
2007-12-13 12:10:00,26.66,26.69,26.66,26.67,9900.0,26.66,26.69,26.66,26.67,9900.0
2007-12-13 12:15:00,26.67,26.67,26.59,26.59,5500.0,26.67,26.67,26.59,26.59,5500.0
2007-12-13 12:20:00,26.6,26.6,26.56,26.6,20300.0,26.6,26.6,26.56,26.6,20300.0
2007-12-13 12:25:00,26.59,26.63,26.59,26.61,5800.0,26.59,26.63,26.59,26.61,5800.0
2007-12-13 12:30:00,26.62,26.64,26.62,26.63,8400.0,26.62,26.64,26.62,26.63,8400.0
2007-12-13 12:35:00,26.64,26.66,26.63,26.66,4900.0,26.64,26.66,26.63,26.66,4900.0
2007-12-13 12:40:00,26.65,26.65,26.57,26.59,15100.0,26.65,26.65,26.57,26.59,15100.0
2007-12-13 12:45:00,26.6,26.6,26.59,26.59,4100.0,26.6,26.6,26.59,26.59,4100.0
2007-12-13 12:50:00,26.6,26.64,26.6,26.61,7500.0,26.6,26.64,26.6,26.61,7500.0
2007-12-13 12:55:00,26.61,26.61,26.6,26.61,2200.0,26.61,26.61,26.6,26.61,2200.0
2007-12-13 13:00:00,26.6,26.69,26.6,26.67,15700.0,26.6,26.69,26.6,26.67,15700.0
2007-12-13 13:05:00,26.67,26.71,26.67,26.7,6600.0,26.67,26.71,26.67,26.7,6600.0
2007-12-13 13:10:00,26.71,26.71,26.64,26.67,11200.0,26.71,26.71,26.64,26.67,11200.0
2007-12-13 13:15:00,26.66,26.66,26.6,26.6,4000.0,26.66,26.66,26.6,26.6,4000.0
2007-12-13 13:20:00,26.61,26.61,26.59,26.6,7700.0,26.61,26.61,26.59,26.6,7700.0
2007-12-13 13:25:00,26.61,26.69,26.6,26.67,9700.0,26.61,26.69,26.6,26.67,9700.0
2007-12-13 13:30:00,26.69,26.7,26.62,26.62,6800.0,26.69,26.7,26.62,26.62,6800.0
2007-12-13 13:35:00,26.64,26.64,26.59,26.6,7300.0,26.64,26.64,26.59,26.6,7300.0
2007-12-13 13:40:00,26.6,26.68,26.6,26.68,16700.0,26.6,26.68,26.6,26.68,16700.0
2007-12-13 13:45:00,26.67,26.68,26.61,26.61,5400.0,26.67,26.68,26.61,26.61,5400.0
2007-12-13 13:50:00,26.61,26.67,26.61,26.65,10500.0,26.61,26.67,26.61,26.65,10500.0
2007-12-13 13:55:00,26.66,26.67,26.62,26.64,6400.0,26.66,26.67,26.62,26.64,6400.0
2007-12-13 14:00:00,26.64,26.68,26.6,26.68,11800.0,26.64,26.68,26.6,26.68,11800.0
2007-12-13 14:05:00,26.69,26.7,26.65,26.65,12500.0,26.69,26.7,26.65,26.65,12500.0
2007-12-13 14:10:00,26.63,26.63,26.57,26.58,6400.0,26.63,26.63,26.57,26.58,6400.0
2007-12-13 14:15:00,26.58,26.65,26.56,26.64,11000.0,26.58,26.65,26.56,26.64,11000.0
2007-12-13 14:20:00,26.64,26.65,26.6,26.63,7600.0,26.64,26.65,26.6,26.63,7600.0
2007-12-13 14:25:00,26.61,26.61,26.55,26.57,6900.0,26.61,26.61,26.55,26.57,6900.0
2007-12-13 14:30:00,26.57,26.58,26.55,26.55,8300.0,26.57,26.58,26.55,26.55,8300.0
2007-12-13 14:35:00,26.55,26.56,26.54,26.54,8900.0,26.55,26.56,26.54,26.54,8900.0
2007-12-13 14:40:00,26.54,26.55,26.52,26.53,7900.0,26.54,26.55,26.52,26.53,7900.0
2007-12-13 14:45:00,26.53,26.53,26.5,26.51,24200.0,26.53,26.53,26.5,26.51,24200.0
2007-12-13 14:50:00,26.51,26.62,26.51,26.6,28000.0,26.51,26.62,26.51,26.6,28000.0
2007-12-13 14:55:00,26.59,26.6,26.56,26.56,10400.0,26.59,26.6,26.56,26.56,10400.0
2007-12-13 15:00:00,26.57,26.61,26.56,26.59,12000.0,26.57,26.61,26.56,26.59,12000.0
2007-12-13 15:05:00,26.59,26.59,26.51,26.51,17100.0,26.59,26.59,26.51,26.51,17100.0
2007-12-13 15:10:00,26.52,26.55,26.47,26.5,44600.0,26.52,26.55,26.47,26.5,44600.0
2007-12-13 15:15:00,26.49,26.49,26.44,26.48,18900.0,26.49,26.49,26.44,26.48,18900.0
2007-12-13 15:20:00,26.48,26.61,26.48,26.6,23000.0,26.48,26.61,26.48,26.6,23000.0
2007-12-13 15:25:00,26.6,26.68,26.59,26.67,43200.0,26.6,26.68,26.59,26.67,43200.0
2007-12-13 15:30:00,26.67,26.68,26.65,26.66,24200.0,26.67,26.68,26.65,26.66,24200.0
2007-12-13 15:35:00,26.65,26.66,26.61,26.63,17200.0,26.65,26.66,26.61,26.63,17200.0
2007-12-13 15:40:00,26.62,26.65,26.62,26.65,27000.0,26.62,26.65,26.62,26.65,27000.0
2007-12-13 15:45:00,26.65,26.69,26.65,26.68,44500.0,26.65,26.69,26.65,26.68,44500.0
2007-12-13 15:50:00,26.68,26.72,26.67,26.68,53500.0,26.68,26.72,26.67,26.68,53500.0
2007-12-13 15:55:00,26.68,26.78,26.67,26.77,82900.0,26.68,26.78,26.67,26.77,82900.0
2007-12-14 09:30:00,26.83,26.83,26.72,26.77,13800.0,26.83,26.83,26.72,26.77,13800.0
2007-12-14 09:35:00,26.75,26.78,26.7,26.76,9100.0,26.75,26.78,26.7,26.76,9100.0
2007-12-14 09:40:00,26.75,26.75,26.67,26.73,9300.0,26.75,26.75,26.67,26.73,9300.0
2007-12-14 09:45:00,26.73,26.74,26.67,26.68,9700.0,26.73,26.74,26.67,26.68,9700.0
2007-12-14 09:50:00,26.66,26.68,26.63,26.63,7400.0,26.66,26.68,26.63,26.63,7400.0
2007-12-14 09:55:00,26.63,26.66,26.54,26.58,17200.0,26.63,26.66,26.54,26.58,17200.0
2007-12-14 10:00:00,26.57,26.6,26.55,26.55,10900.0,26.57,26.6,26.55,26.55,10900.0
2007-12-14 10:05:00,26.56,26.62,26.55,26.62,21400.0,26.56,26.62,26.55,26.62,21400.0
2007-12-14 10:10:00,26.63,26.77,26.63,26.69,22400.0,26.63,26.77,26.63,26.69,22400.0
2007-12-14 10:15:00,26.7,26.72,26.66,26.7,16800.0,26.7,26.72,26.66,26.7,16800.0
2007-12-14 10:20:00,26.71,26.71,26.61,26.61,9100.0,26.71,26.71,26.61,26.61,9100.0
2007-12-14 10:25:00,26.6,26.62,26.6,26.62,12400.0,26.6,26.62,26.6,26.62,12400.0
2007-12-14 10:30:00,26.61,26.61,26.6,26.61,10600.0,26.61,26.61,26.6,26.61,10600.0
2007-12-14 10:35:00,26.61,26.66,26.6,26.6,18100.0,26.61,26.66,26.6,26.6,18100.0
2007-12-14 10:40:00,26.6,26.67,26.6,26.66,16400.0,26.6,26.67,26.6,26.66,16400.0
2007-12-14 10:45:00,26.68,26.68,26.6,26.66,17200.0,26.68,26.68,26.6,26.66,17200.0
2007-12-14 10:50:00,26.66,26.7,26.61,26.61,4900.0,26.66,26.7,26.61,26.61,4900.0
2007-12-14 10:55:00,26.61,26.69,26.6,26.69,11500.0,26.61,26.69,26.6,26.69,11500.0
2007-12-14 11:00:00,26.69,26.72,26.62,26.62,13300.0,26.69,26.72,26.62,26.62,13300.0
2007-12-14 11:05:00,26.62,26.62,26.56,26.56,6400.0,26.62,26.62,26.56,26.56,6400.0
2007-12-14 11:10:00,26.56,26.59,26.55,26.58,10400.0,26.56,26.59,26.55,26.58,10400.0
2007-12-14 11:15:00,26.57,26.61,26.57,26.61,7100.0,26.57,26.61,26.57,26.61,7100.0
2007-12-14 11:20:00,26.61,26.64,26.6,26.6,8800.0,26.61,26.64,26.6,26.6,8800.0
2007-12-14 11:25:00,26.6,26.64,26.6,26.6,8300.0,26.6,26.64,26.6,26.6,8300.0
2007-12-14 11:30:00,26.61,26.62,26.6,26.61,12500.0,26.61,26.62,26.6,26.61,12500.0
2007-12-14 11:35:00,26.6,26.61,26.6,26.6,8000.0,26.6,26.61,26.6,26.6,8000.0
2007-12-14 11:40:00,26.61,26.62,26.6,26.61,10500.0,26.61,26.62,26.6,26.61,10500.0
2007-12-14 11:45:00,26.6,26.61,26.59,26.59,14000.0,26.6,26.61,26.59,26.59,14000.0
2007-12-14 11:50:00,26.59,26.59,26.54,26.54,18100.0,26.59,26.59,26.54,26.54,18100.0
2007-12-14 11:55:00,26.54,26.54,26.5,26.52,14400.0,26.54,26.54,26.5,26.52,14400.0
2007-12-14 12:00:00,26.52,26.61,26.52,26.54,31400.0,26.52,26.61,26.52,26.54,31400.0
2007-12-14 12:05:00,26.52,26.53,26.5,26.5,11400.0,26.52,26.53,26.5,26.5,11400.0
2007-12-14 12:10:00,26.5,26.51,26.48,26.5,21100.0,26.5,26.51,26.48,26.5,21100.0
2007-12-14 12:15:00,26.5,26.51,26.48,26.48,8400.0,26.5,26.51,26.48,26.48,8400.0
2007-12-14 12:20:00,26.49,26.5,26.45,26.45,15400.0,26.49,26.5,26.45,26.45,15400.0
2007-12-14 12:25:00,26.45,26.45,26.4,26.41,16100.0,26.45,26.45,26.4,26.41,16100.0
2007-12-14 12:30:00,26.4,26.41,26.37,26.37,16100.0,26.4,26.41,26.37,26.37,16100.0
2007-12-14 12:35:00,26.36,26.4,26.35,26.38,17400.0,26.36,26.4,26.35,26.38,17400.0
2007-12-14 12:40:00,26.38,26.46,26.37,26.46,11700.0,26.38,26.46,26.37,26.46,11700.0
2007-12-14 12:45:00,26.45,26.49,26.45,26.47,10800.0,26.45,26.49,26.45,26.47,10800.0
2007-12-14 12:50:00,26.46,26.48,26.44,26.46,11700.0,26.46,26.48,26.44,26.46,11700.0
2007-12-14 12:55:00,26.46,26.46,26.4,26.41,5200.0,26.46,26.46,26.4,26.41,5200.0
2007-12-14 13:00:00,26.41,26.41,26.35,26.39,20900.0,26.41,26.41,26.35,26.39,20900.0
2007-12-14 13:05:00,26.39,26.39,26.34,26.36,5500.0,26.39,26.39,26.34,26.36,5500.0
2007-12-14 13:10:00,26.36,26.37,26.29,26.31,12700.0,26.36,26.37,26.29,26.31,12700.0
2007-12-14 13:15:00,26.3,26.32,26.27,26.29,10000.0,26.3,26.32,26.27,26.29,10000.0
2007-12-14 13:20:00,26.28,26.29,26.25,26.25,7000.0,26.28,26.29,26.25,26.25,7000.0
2007-12-14 13:25:00,26.26,26.31,26.21,26.24,17300.0,26.26,26.31,26.21,26.24,17300.0
2007-12-14 13:30:00,26.24,26.25,26.18,26.21,23400.0,26.24,26.25,26.18,26.21,23400.0
2007-12-14 13:35:00,26.21,26.23,26.19,26.21,15700.0,26.21,26.23,26.19,26.21,15700.0
2007-12-14 13:40:00,26.19,26.24,26.18,26.18,25700.0,26.19,26.24,26.18,26.18,25700.0
2007-12-14 13:45:00,26.19,26.2,26.15,26.2,19700.0,26.19,26.2,26.15,26.2,19700.0
2007-12-14 13:50:00,26.2,26.21,26.14,26.17,25800.0,26.2,26.21,26.14,26.17,25800.0
2007-12-14 13:55:00,26.16,26.17,26.1,26.11,19300.0,26.16,26.17,26.1,26.11,19300.0
2007-12-14 14:00:00,26.11,26.11,26.0,26.01,29800.0,26.11,26.11,26.0,26.01,29800.0
2007-12-14 14:05:00,26.01,26.06,25.99,26.06,22500.0,26.01,26.06,25.99,26.06,22500.0
2007-12-14 14:10:00,26.06,26.09,26.05,26.07,18000.0,26.06,26.09,26.05,26.07,18000.0
2007-12-14 14:15:00,26.06,26.07,26.05,26.06,15300.0,26.06,26.07,26.05,26.06,15300.0
2007-12-14 14:20:00,26.06,26.09,26.05,26.07,17300.0,26.06,26.09,26.05,26.07,17300.0
2007-12-14 14:25:00,26.07,26.14,26.07,26.1,25800.0,26.07,26.14,26.07,26.1,25800.0
2007-12-14 14:30:00,26.12,26.16,26.11,26.16,19000.0,26.12,26.16,26.11,26.16,19000.0
2007-12-14 14:35:00,26.16,26.18,26.15,26.15,13900.0,26.16,26.18,26.15,26.15,13900.0
2007-12-14 14:40:00,26.16,26.19,26.15,26.16,15100.0,26.16,26.19,26.15,26.16,15100.0
2007-12-14 14:45:00,26.15,26.16,26.06,26.07,8000.0,26.15,26.16,26.06,26.07,8000.0
2007-12-14 14:50:00,26.06,26.06,26.01,26.04,22600.0,26.06,26.06,26.01,26.04,22600.0
2007-12-14 14:55:00,26.05,26.08,25.96,26.01,35100.0,26.05,26.08,25.96,26.01,35100.0
2007-12-14 15:00:00,26.01,26.03,25.93,25.94,24200.0,26.01,26.03,25.93,25.94,24200.0
2007-12-14 15:05:00,25.95,26.01,25.95,25.98,12700.0,25.95,26.01,25.95,25.98,12700.0
2007-12-14 15:10:00,25.98,26.04,25.98,26.01,14300.0,25.98,26.04,25.98,26.01,14300.0
2007-12-14 15:15:00,26.01,26.01,25.92,25.92,30900.0,26.01,26.01,25.92,25.92,30900.0
2007-12-14 15:20:00,25.91,26.04,25.91,26.04,23600.0,25.91,26.04,25.91,26.04,23600.0
2007-12-14 15:25:00,26.03,26.08,26.03,26.05,17600.0,26.03,26.08,26.03,26.05,17600.0
2007-12-14 15:30:00,26.05,26.15,26.02,26.15,30100.0,26.05,26.15,26.02,26.15,30100.0
2007-12-14 15:35:00,26.16,26.23,26.15,26.17,35500.0,26.16,26.23,26.15,26.17,35500.0
2007-12-14 15:40:00,26.17,26.19,26.13,26.14,26600.0,26.17,26.19,26.13,26.14,26600.0
2007-12-14 15:45:00,26.14,26.2,26.09,26.09,30100.0,26.14,26.2,26.09,26.09,30100.0
2007-12-14 15:50:00,26.1,26.12,25.99,26.0,34600.0,26.1,26.12,25.99,26.0,34600.0
2007-12-14 15:55:00,25.99,26.08,25.97,26.08,38200.0,25.99,26.08,25.97,26.08,38200.0
2007-12-17 09:30:00,25.91,26.01,25.91,25.97,8000.0,25.91,26.01,25.91,25.97,8000.0
2007-12-17 09:35:00,26.0,26.0,25.92,25.94,5900.0,26.0,26.0,25.92,25.94,5900.0
2007-12-17 09:40:00,25.95,25.95,25.89,25.91,8600.0,25.95,25.95,25.89,25.91,8600.0
2007-12-17 09:45:00,25.91,25.92,25.87,25.87,8800.0,25.91,25.92,25.87,25.87,8800.0
2007-12-17 09:50:00,25.87,25.91,25.78,25.8,10900.0,25.87,25.91,25.78,25.8,10900.0
2007-12-17 09:55:00,25.8,25.9,25.8,25.88,9200.0,25.8,25.9,25.8,25.88,9200.0
2007-12-17 10:00:00,25.9,25.97,25.89,25.97,9500.0,25.9,25.97,25.89,25.97,9500.0
2007-12-17 10:05:00,25.97,25.97,25.78,25.79,13900.0,25.97,25.97,25.78,25.79,13900.0
2007-12-17 10:10:00,25.8,25.87,25.8,25.84,12600.0,25.8,25.87,25.8,25.84,12600.0
2007-12-17 10:15:00,25.86,25.88,25.86,25.88,7900.0,25.86,25.88,25.86,25.88,7900.0
2007-12-17 10:20:00,25.89,25.98,25.89,25.97,15300.0,25.89,25.98,25.89,25.97,15300.0
2007-12-17 10:25:00,25.97,26.01,25.95,25.98,15700.0,25.97,26.01,25.95,25.98,15700.0
2007-12-17 10:30:00,25.98,26.05,25.96,26.05,14700.0,25.98,26.05,25.96,26.05,14700.0
2007-12-17 10:35:00,26.04,26.14,26.04,26.13,18900.0,26.04,26.14,26.04,26.13,18900.0
2007-12-17 10:40:00,26.13,26.16,26.12,26.13,11500.0,26.13,26.16,26.12,26.13,11500.0
2007-12-17 10:45:00,26.13,26.16,26.1,26.15,22700.0,26.13,26.16,26.1,26.15,22700.0
2007-12-17 10:50:00,26.16,26.2,26.11,26.2,26300.0,26.16,26.2,26.11,26.2,26300.0
2007-12-17 10:55:00,26.2,26.22,26.18,26.22,15400.0,26.2,26.22,26.18,26.22,15400.0
2007-12-17 11:00:00,26.21,26.24,26.19,26.24,15600.0,26.21,26.24,26.19,26.24,15600.0
2007-12-17 11:05:00,26.23,26.23,26.19,26.19,9600.0,26.23,26.23,26.19,26.19,9600.0
2007-12-17 11:10:00,26.19,26.2,26.13,26.18,34200.0,26.19,26.2,26.13,26.18,34200.0
2007-12-17 11:15:00,26.18,26.19,26.08,26.15,99100.0,26.18,26.19,26.08,26.15,99100.0
2007-12-17 11:20:00,26.15,26.18,26.1,26.17,46300.0,26.15,26.18,26.1,26.17,46300.0
2007-12-17 11:25:00,26.16,26.17,26.09,26.11,78100.0,26.16,26.17,26.09,26.11,78100.0
2007-12-17 11:30:00,26.11,26.15,26.1,26.11,11800.0,26.11,26.15,26.1,26.11,11800.0
2007-12-17 11:35:00,26.11,26.11,26.06,26.07,10600.0,26.11,26.11,26.06,26.07,10600.0
2007-12-17 11:40:00,26.07,26.08,25.94,25.94,18900.0,26.07,26.08,25.94,25.94,18900.0
2007-12-17 11:45:00,25.94,25.97,25.92,25.95,27200.0,25.94,25.97,25.92,25.95,27200.0
2007-12-17 11:50:00,25.95,26.02,25.95,26.01,28200.0,25.95,26.02,25.95,26.01,28200.0
2007-12-17 11:55:00,26.0,26.07,26.0,26.06,19400.0,26.0,26.07,26.0,26.06,19400.0
2007-12-17 12:00:00,26.06,26.2,26.03,26.19,69300.0,26.06,26.2,26.03,26.19,69300.0
2007-12-17 12:05:00,26.19,26.19,26.13,26.13,8500.0,26.19,26.19,26.13,26.13,8500.0
2007-12-17 12:10:00,26.14,26.14,26.11,26.11,6100.0,26.14,26.14,26.11,26.11,6100.0
2007-12-17 12:15:00,26.11,26.11,26.04,26.06,6700.0,26.11,26.11,26.04,26.06,6700.0
2007-12-17 12:20:00,26.05,26.07,26.04,26.05,6500.0,26.05,26.07,26.04,26.05,6500.0
2007-12-17 12:25:00,26.05,26.05,26.04,26.05,6500.0,26.05,26.05,26.04,26.05,6500.0
2007-12-17 12:30:00,26.04,26.05,26.0,26.01,10000.0,26.04,26.05,26.0,26.01,10000.0
2007-12-17 12:35:00,26.01,26.01,25.98,25.98,4400.0,26.01,26.01,25.98,25.98,4400.0
2007-12-17 12:40:00,25.99,25.99,25.9,25.9,11100.0,25.99,25.99,25.9,25.9,11100.0
2007-12-17 12:45:00,25.89,25.91,25.89,25.91,7800.0,25.89,25.91,25.89,25.91,7800.0
2007-12-17 12:50:00,25.91,25.94,25.9,25.94,13000.0,25.91,25.94,25.9,25.94,13000.0
2007-12-17 12:55:00,25.95,25.96,25.94,25.95,7500.0,25.95,25.96,25.94,25.95,7500.0
2007-12-17 13:00:00,25.96,25.96,25.94,25.95,8900.0,25.96,25.96,25.94,25.95,8900.0
2007-12-17 13:05:00,25.94,25.94,25.83,25.85,12200.0,25.94,25.94,25.83,25.85,12200.0
2007-12-17 13:10:00,25.85,25.87,25.82,25.83,8000.0,25.85,25.87,25.82,25.83,8000.0
2007-12-17 13:15:00,25.84,25.84,25.75,25.75,13900.0,25.84,25.84,25.75,25.75,13900.0
2007-12-17 13:20:00,25.75,25.83,25.75,25.82,10400.0,25.75,25.83,25.75,25.82,10400.0
2007-12-17 13:25:00,25.82,25.83,25.75,25.75,12000.0,25.82,25.83,25.75,25.75,12000.0
2007-12-17 13:30:00,25.75,25.79,25.74,25.78,18900.0,25.75,25.79,25.74,25.78,18900.0
2007-12-17 13:35:00,25.78,25.78,25.69,25.69,13100.0,25.78,25.78,25.69,25.69,13100.0
2007-12-17 13:40:00,25.69,25.72,25.67,25.68,14200.0,25.69,25.72,25.67,25.68,14200.0
2007-12-17 13:45:00,25.68,25.7,25.62,25.65,11500.0,25.68,25.7,25.62,25.65,11500.0
2007-12-17 13:50:00,25.64,25.67,25.63,25.65,10900.0,25.64,25.67,25.63,25.65,10900.0
2007-12-17 13:55:00,25.64,25.68,25.62,25.62,9300.0,25.64,25.68,25.62,25.62,9300.0
2007-12-17 14:00:00,25.63,25.75,25.62,25.75,10100.0,25.63,25.75,25.62,25.75,10100.0
2007-12-17 14:05:00,25.74,25.75,25.61,25.65,40600.0,25.74,25.75,25.61,25.65,40600.0
2007-12-17 14:10:00,25.65,25.69,25.6,25.66,16500.0,25.65,25.69,25.6,25.66,16500.0
2007-12-17 14:15:00,25.66,25.67,25.63,25.64,7400.0,25.66,25.67,25.63,25.64,7400.0
2007-12-17 14:20:00,25.64,25.71,25.64,25.68,10900.0,25.64,25.71,25.64,25.68,10900.0
2007-12-17 14:25:00,25.68,25.69,25.65,25.65,8100.0,25.68,25.69,25.65,25.65,8100.0
2007-12-17 14:30:00,25.67,25.7,25.66,25.69,5100.0,25.67,25.7,25.66,25.69,5100.0
2007-12-17 14:35:00,25.7,25.71,25.66,25.69,8300.0,25.7,25.71,25.66,25.69,8300.0
2007-12-17 14:40:00,25.69,25.73,25.69,25.7,10700.0,25.69,25.73,25.69,25.7,10700.0
2007-12-17 14:45:00,25.7,25.71,25.68,25.71,7800.0,25.7,25.71,25.68,25.71,7800.0
2007-12-17 14:50:00,25.72,25.72,25.62,25.63,8100.0,25.72,25.72,25.62,25.63,8100.0
2007-12-17 14:55:00,25.63,25.64,25.6,25.64,5300.0,25.63,25.64,25.6,25.64,5300.0
2007-12-17 15:00:00,25.64,25.68,25.64,25.64,8500.0,25.64,25.68,25.64,25.64,8500.0
2007-12-17 15:05:00,25.65,25.65,25.61,25.62,7400.0,25.65,25.65,25.61,25.62,7400.0
2007-12-17 15:10:00,25.62,25.7,25.62,25.66,17100.0,25.62,25.7,25.62,25.66,17100.0
2007-12-17 15:15:00,25.66,25.7,25.62,25.68,16700.0,25.66,25.7,25.62,25.68,16700.0
2007-12-17 15:20:00,25.68,25.69,25.65,25.67,16900.0,25.68,25.69,25.65,25.67,16900.0
2007-12-17 15:25:00,25.67,25.69,25.62,25.64,8700.0,25.67,25.69,25.62,25.64,8700.0
2007-12-17 15:30:00,25.66,25.73,25.66,25.72,16300.0,25.66,25.73,25.66,25.72,16300.0
2007-12-17 15:35:00,25.71,25.82,25.68,25.8,26000.0,25.71,25.82,25.68,25.8,26000.0
2007-12-17 15:40:00,25.78,25.78,25.71,25.71,18100.0,25.78,25.78,25.71,25.71,18100.0
2007-12-17 15:45:00,25.71,25.71,25.68,25.68,12900.0,25.71,25.71,25.68,25.68,12900.0
2007-12-17 15:50:00,25.68,25.69,25.64,25.65,17500.0,25.68,25.69,25.64,25.65,17500.0
2007-12-17 15:55:00,25.66,25.69,25.63,25.63,26400.0,25.66,25.69,25.63,25.63,26400.0
2007-12-18 09:30:00,25.81,25.97,25.67,25.9,18600.0,25.81,25.97,25.67,25.9,18600.0
2007-12-18 09:35:00,25.92,25.93,25.71,25.73,5400.0,25.92,25.93,25.71,25.73,5400.0
2007-12-18 09:40:00,25.73,25.74,25.71,25.74,5200.0,25.73,25.74,25.71,25.74,5200.0
2007-12-18 09:45:00,25.74,25.8,25.73,25.79,6600.0,25.74,25.8,25.73,25.79,6600.0
2007-12-18 09:50:00,25.8,26.0,25.8,25.94,16800.0,25.8,26.0,25.8,25.94,16800.0
2007-12-18 09:55:00,25.95,25.95,25.84,25.84,9400.0,25.95,25.95,25.84,25.84,9400.0
2007-12-18 10:00:00,25.84,25.88,25.81,25.86,9300.0,25.84,25.88,25.81,25.86,9300.0
2007-12-18 10:05:00,25.82,25.85,25.81,25.85,4500.0,25.82,25.85,25.81,25.85,4500.0
2007-12-18 10:10:00,25.84,25.84,25.76,25.76,14800.0,25.84,25.84,25.76,25.76,14800.0
2007-12-18 10:15:00,25.74,25.8,25.73,25.8,7400.0,25.74,25.8,25.73,25.8,7400.0
2007-12-18 10:20:00,25.8,25.81,25.8,25.81,3300.0,25.8,25.81,25.8,25.81,3300.0
2007-12-18 10:25:00,25.82,25.87,25.81,25.84,5200.0,25.82,25.87,25.81,25.84,5200.0
2007-12-18 10:30:00,25.83,25.84,25.76,25.76,6500.0,25.83,25.84,25.76,25.76,6500.0
2007-12-18 10:35:00,25.75,25.75,25.65,25.68,13500.0,25.75,25.75,25.65,25.68,13500.0
2007-12-18 10:40:00,25.68,25.76,25.68,25.73,10500.0,25.68,25.76,25.68,25.73,10500.0
2007-12-18 10:45:00,25.72,25.83,25.72,25.83,9000.0,25.72,25.83,25.72,25.83,9000.0
2007-12-18 10:50:00,25.83,25.84,25.78,25.81,9100.0,25.83,25.84,25.78,25.81,9100.0
2007-12-18 10:55:00,25.82,25.85,25.8,25.83,5300.0,25.82,25.85,25.8,25.83,5300.0
2007-12-18 11:00:00,25.82,25.83,25.76,25.76,5900.0,25.82,25.83,25.76,25.76,5900.0
2007-12-18 11:05:00,25.75,25.77,25.69,25.69,9500.0,25.75,25.77,25.69,25.69,9500.0
2007-12-18 11:10:00,25.68,25.7,25.68,25.69,6000.0,25.68,25.7,25.68,25.69,6000.0
2007-12-18 11:15:00,25.68,25.68,25.65,25.67,4700.0,25.68,25.68,25.65,25.67,4700.0
2007-12-18 11:20:00,25.67,25.67,25.65,25.65,2900.0,25.67,25.67,25.65,25.65,2900.0
2007-12-18 11:25:00,25.65,25.65,25.63,25.63,2800.0,25.65,25.65,25.63,25.63,2800.0
2007-12-18 11:30:00,25.64,25.66,25.6,25.65,17100.0,25.64,25.66,25.6,25.65,17100.0
2007-12-18 11:35:00,25.66,25.7,25.65,25.68,5300.0,25.66,25.7,25.65,25.68,5300.0
2007-12-18 11:40:00,25.68,25.68,25.66,25.66,4400.0,25.68,25.68,25.66,25.66,4400.0
2007-12-18 11:45:00,25.66,25.67,25.6,25.6,16900.0,25.66,25.67,25.6,25.6,16900.0
2007-12-18 11:50:00,25.6,25.63,25.58,25.63,10700.0,25.6,25.63,25.58,25.63,10700.0
2007-12-18 11:55:00,25.63,25.68,25.58,25.61,8900.0,25.63,25.68,25.58,25.61,8900.0
2007-12-18 12:00:00,25.6,25.61,25.54,25.6,6700.0,25.6,25.61,25.54,25.6,6700.0
2007-12-18 12:05:00,25.57,25.61,25.57,25.59,3300.0,25.57,25.61,25.57,25.59,3300.0
2007-12-18 12:10:00,25.6,25.6,25.55,25.55,6000.0,25.6,25.6,25.55,25.55,6000.0
2007-12-18 12:15:00,25.55,25.59,25.53,25.59,6000.0,25.55,25.59,25.53,25.59,6000.0
2007-12-18 12:20:00,25.6,25.62,25.59,25.6,5200.0,25.6,25.62,25.59,25.6,5200.0
2007-12-18 12:25:00,25.6,25.6,25.57,25.57,3600.0,25.6,25.6,25.57,25.57,3600.0
2007-12-18 12:30:00,25.55,25.57,25.55,25.55,3700.0,25.55,25.57,25.55,25.55,3700.0
2007-12-18 12:35:00,25.55,25.56,25.55,25.55,1400.0,25.55,25.56,25.55,25.55,1400.0
2007-12-18 12:40:00,25.55,25.59,25.54,25.57,9800.0,25.55,25.59,25.54,25.57,9800.0
2007-12-18 12:45:00,25.56,25.59,25.56,25.58,4800.0,25.56,25.59,25.56,25.58,4800.0
2007-12-18 12:50:00,25.57,25.58,25.53,25.53,3600.0,25.57,25.58,25.53,25.53,3600.0
2007-12-18 12:55:00,25.53,25.54,25.53,25.53,2800.0,25.53,25.54,25.53,25.53,2800.0
2007-12-18 13:00:00,25.54,25.54,25.52,25.53,4000.0,25.54,25.54,25.52,25.53,4000.0
2007-12-18 13:05:00,25.53,25.58,25.53,25.58,11800.0,25.53,25.58,25.53,25.58,11800.0
2007-12-18 13:10:00,25.57,25.58,25.56,25.56,3900.0,25.57,25.58,25.56,25.56,3900.0
2007-12-18 13:15:00,25.55,25.61,25.55,25.6,7500.0,25.55,25.61,25.55,25.6,7500.0
2007-12-18 13:20:00,25.61,25.73,25.61,25.73,4800.0,25.61,25.73,25.61,25.73,4800.0
2007-12-18 13:25:00,25.7,25.78,25.7,25.75,9300.0,25.7,25.78,25.7,25.75,9300.0
2007-12-18 13:30:00,25.74,25.75,25.7,25.75,6600.0,25.74,25.75,25.7,25.75,6600.0
2007-12-18 13:35:00,25.75,25.75,25.72,25.73,5700.0,25.75,25.75,25.72,25.73,5700.0
2007-12-18 13:40:00,25.73,25.76,25.73,25.73,3400.0,25.73,25.76,25.73,25.73,3400.0
2007-12-18 13:45:00,25.73,25.76,25.69,25.7,13500.0,25.73,25.76,25.69,25.7,13500.0
2007-12-18 13:50:00,25.69,25.78,25.64,25.73,30500.0,25.69,25.78,25.64,25.73,30500.0
2007-12-18 13:55:00,25.73,25.73,25.66,25.69,10800.0,25.73,25.73,25.66,25.69,10800.0
2007-12-18 14:00:00,25.69,25.7,25.65,25.68,11800.0,25.69,25.7,25.65,25.68,11800.0
2007-12-18 14:05:00,25.67,25.76,25.65,25.75,13900.0,25.67,25.76,25.65,25.75,13900.0
2007-12-18 14:10:00,25.75,25.77,25.74,25.77,6200.0,25.75,25.77,25.74,25.77,6200.0
2007-12-18 14:15:00,25.77,25.77,25.74,25.75,9600.0,25.77,25.77,25.74,25.75,9600.0
2007-12-18 14:20:00,25.76,25.76,25.71,25.72,15100.0,25.76,25.76,25.71,25.72,15100.0
2007-12-18 14:25:00,25.72,25.73,25.69,25.71,6400.0,25.72,25.73,25.69,25.71,6400.0
2007-12-18 14:30:00,25.72,25.74,25.71,25.74,14200.0,25.72,25.74,25.71,25.74,14200.0
2007-12-18 14:35:00,25.74,25.74,25.7,25.7,14400.0,25.74,25.74,25.7,25.7,14400.0
2007-12-18 14:40:00,25.69,25.69,25.64,25.67,15200.0,25.69,25.69,25.64,25.67,15200.0
2007-12-18 14:45:00,25.66,25.66,25.62,25.62,11200.0,25.66,25.66,25.62,25.62,11200.0
2007-12-18 14:50:00,25.64,25.66,25.63,25.64,10700.0,25.64,25.66,25.63,25.64,10700.0
2007-12-18 14:55:00,25.63,25.65,25.62,25.65,11200.0,25.63,25.65,25.62,25.65,11200.0
2007-12-18 15:00:00,25.64,25.73,25.63,25.73,13400.0,25.64,25.73,25.63,25.73,13400.0
2007-12-18 15:05:00,25.72,25.75,25.7,25.71,19200.0,25.72,25.75,25.7,25.71,19200.0
2007-12-18 15:10:00,25.71,25.76,25.7,25.74,18100.0,25.71,25.76,25.7,25.74,18100.0
2007-12-18 15:15:00,25.73,25.78,25.73,25.77,16000.0,25.73,25.78,25.73,25.77,16000.0
2007-12-18 15:20:00,25.77,25.77,25.71,25.72,12900.0,25.77,25.77,25.71,25.72,12900.0
2007-12-18 15:25:00,25.71,25.78,25.71,25.76,15900.0,25.71,25.78,25.71,25.76,15900.0
2007-12-18 15:30:00,25.75,25.75,25.74,25.75,21200.0,25.75,25.75,25.74,25.75,21200.0
2007-12-18 15:35:00,25.74,25.78,25.74,25.76,28500.0,25.74,25.78,25.74,25.76,28500.0
2007-12-18 15:40:00,25.77,25.77,25.74,25.76,26700.0,25.77,25.77,25.74,25.76,26700.0
2007-12-18 15:45:00,25.77,25.77,25.73,25.73,42000.0,25.77,25.77,25.73,25.73,42000.0
2007-12-18 15:50:00,25.73,25.74,25.68,25.68,38600.0,25.73,25.74,25.68,25.68,38600.0
2007-12-18 15:55:00,25.68,25.77,25.67,25.75,42000.0,25.68,25.77,25.67,25.75,42000.0
2007-12-19 09:30:00,25.61,25.71,25.55,25.62,8500.0,25.61,25.71,25.55,25.62,8500.0
2007-12-19 09:35:00,25.59,25.76,25.59,25.75,4600.0,25.59,25.76,25.59,25.75,4600.0
2007-12-19 09:40:00,25.7,25.83,25.68,25.81,11900.0,25.7,25.83,25.68,25.81,11900.0
2007-12-19 09:45:00,25.81,25.84,25.73,25.79,6900.0,25.81,25.84,25.73,25.79,6900.0
2007-12-19 09:50:00,25.8,25.82,25.68,25.7,3100.0,25.8,25.82,25.68,25.7,3100.0
2007-12-19 09:55:00,25.72,25.79,25.71,25.79,6200.0,25.72,25.79,25.71,25.79,6200.0
2007-12-19 10:00:00,25.8,25.8,25.72,25.77,6800.0,25.8,25.8,25.72,25.77,6800.0
2007-12-19 10:05:00,25.79,25.85,25.79,25.83,6300.0,25.79,25.85,25.79,25.83,6300.0
2007-12-19 10:10:00,25.82,25.82,25.72,25.74,5700.0,25.82,25.82,25.72,25.74,5700.0
2007-12-19 10:15:00,25.73,25.79,25.73,25.76,4100.0,25.73,25.79,25.73,25.76,4100.0
2007-12-19 10:20:00,25.75,25.8,25.75,25.78,8100.0,25.75,25.8,25.75,25.78,8100.0
2007-12-19 10:25:00,25.78,25.8,25.75,25.75,4700.0,25.78,25.8,25.75,25.75,4700.0
2007-12-19 10:30:00,25.73,25.78,25.73,25.78,8100.0,25.73,25.78,25.73,25.78,8100.0
2007-12-19 10:35:00,25.78,25.8,25.74,25.75,6000.0,25.78,25.8,25.74,25.75,6000.0
2007-12-19 10:40:00,25.75,25.75,25.67,25.73,4900.0,25.75,25.75,25.67,25.73,4900.0
2007-12-19 10:45:00,25.75,25.76,25.69,25.69,5800.0,25.75,25.76,25.69,25.69,5800.0
2007-12-19 10:50:00,25.69,25.7,25.68,25.68,2800.0,25.69,25.7,25.68,25.68,2800.0
2007-12-19 10:55:00,25.68,25.71,25.67,25.71,8700.0,25.68,25.71,25.67,25.71,8700.0
2007-12-19 11:00:00,25.7,25.7,25.67,25.7,3500.0,25.7,25.7,25.67,25.7,3500.0
2007-12-19 11:05:00,25.7,25.71,25.68,25.7,2300.0,25.7,25.71,25.68,25.7,2300.0
2007-12-19 11:10:00,25.69,25.77,25.69,25.72,12400.0,25.69,25.77,25.69,25.72,12400.0
2007-12-19 11:15:00,25.71,25.79,25.71,25.77,5500.0,25.71,25.79,25.71,25.77,5500.0
2007-12-19 11:20:00,25.76,25.76,25.62,25.69,12500.0,25.76,25.76,25.62,25.69,12500.0
2007-12-19 11:25:00,25.69,25.74,25.65,25.65,6200.0,25.69,25.74,25.65,25.65,6200.0
2007-12-19 11:30:00,25.65,25.66,25.63,25.65,3700.0,25.65,25.66,25.63,25.65,3700.0
2007-12-19 11:35:00,25.67,25.67,25.64,25.66,3600.0,25.67,25.67,25.64,25.66,3600.0
2007-12-19 11:40:00,25.66,25.67,25.64,25.65,2700.0,25.66,25.67,25.64,25.65,2700.0
2007-12-19 11:45:00,25.66,25.68,25.64,25.65,4800.0,25.66,25.68,25.64,25.65,4800.0
2007-12-19 11:50:00,25.65,25.67,25.59,25.67,4500.0,25.65,25.67,25.59,25.67,4500.0
2007-12-19 11:55:00,25.66,25.66,25.58,25.64,7000.0,25.66,25.66,25.58,25.64,7000.0
2007-12-19 12:00:00,25.61,25.66,25.58,25.65,4600.0,25.61,25.66,25.58,25.65,4600.0
2007-12-19 12:05:00,25.68,25.71,25.67,25.7,4000.0,25.68,25.71,25.67,25.7,4000.0
2007-12-19 12:10:00,25.71,25.73,25.7,25.71,5100.0,25.71,25.73,25.7,25.71,5100.0
2007-12-19 12:15:00,25.71,25.71,25.64,25.66,3500.0,25.71,25.71,25.64,25.66,3500.0
2007-12-19 12:20:00,25.68,25.71,25.67,25.68,3100.0,25.68,25.71,25.67,25.68,3100.0
2007-12-19 12:25:00,25.69,25.71,25.66,25.67,9100.0,25.69,25.71,25.66,25.67,9100.0
2007-12-19 12:30:00,25.69,25.69,25.6,25.62,4800.0,25.69,25.69,25.6,25.62,4800.0
2007-12-19 12:35:00,25.62,25.66,25.62,25.64,5600.0,25.62,25.66,25.62,25.64,5600.0
2007-12-19 12:40:00,25.65,25.65,25.61,25.63,2900.0,25.65,25.65,25.61,25.63,2900.0
2007-12-19 12:45:00,25.63,25.69,25.61,25.69,3700.0,25.63,25.69,25.61,25.69,3700.0
2007-12-19 12:50:00,25.69,25.71,25.66,25.67,3500.0,25.69,25.71,25.66,25.67,3500.0
2007-12-19 12:55:00,25.67,25.7,25.65,25.68,2700.0,25.67,25.7,25.65,25.68,2700.0
2007-12-19 13:00:00,25.69,25.69,25.61,25.65,4600.0,25.69,25.69,25.61,25.65,4600.0
2007-12-19 13:05:00,25.66,25.68,25.65,25.67,2400.0,25.66,25.68,25.65,25.67,2400.0
2007-12-19 13:10:00,25.67,25.67,25.64,25.64,3000.0,25.67,25.67,25.64,25.64,3000.0
2007-12-19 13:15:00,25.66,25.67,25.6,25.63,4600.0,25.66,25.67,25.6,25.63,4600.0
2007-12-19 13:20:00,25.63,25.65,25.6,25.61,2600.0,25.63,25.65,25.6,25.61,2600.0
2007-12-19 13:25:00,25.62,25.64,25.57,25.59,3500.0,25.62,25.64,25.57,25.59,3500.0
2007-12-19 13:30:00,25.59,25.6,25.56,25.59,4100.0,25.59,25.6,25.56,25.59,4100.0
2007-12-19 13:35:00,25.6,25.63,25.59,25.63,2000.0,25.6,25.63,25.59,25.63,2000.0
2007-12-19 13:40:00,25.64,25.65,25.59,25.61,4800.0,25.64,25.65,25.59,25.61,4800.0
2007-12-19 13:45:00,25.62,25.62,25.52,25.53,5600.0,25.62,25.62,25.52,25.53,5600.0
2007-12-19 13:50:00,25.54,25.55,25.51,25.55,3100.0,25.54,25.55,25.51,25.55,3100.0
2007-12-19 13:55:00,25.55,25.6,25.55,25.57,5700.0,25.55,25.6,25.55,25.57,5700.0
2007-12-19 14:00:00,25.56,25.63,25.56,25.59,6700.0,25.56,25.63,25.56,25.59,6700.0
2007-12-19 14:05:00,25.6,25.63,25.58,25.59,18500.0,25.6,25.63,25.58,25.59,18500.0
2007-12-19 14:10:00,25.6,25.65,25.59,25.64,10300.0,25.6,25.65,25.59,25.64,10300.0
2007-12-19 14:15:00,25.64,25.67,25.61,25.63,5500.0,25.64,25.67,25.61,25.63,5500.0
2007-12-19 14:20:00,25.64,25.66,25.61,25.64,4300.0,25.64,25.66,25.61,25.64,4300.0
2007-12-19 14:25:00,25.65,25.69,25.63,25.64,4900.0,25.65,25.69,25.63,25.64,4900.0
2007-12-19 14:30:00,25.65,25.72,25.65,25.69,14400.0,25.65,25.72,25.65,25.69,14400.0
2007-12-19 14:35:00,25.71,25.73,25.68,25.72,7600.0,25.71,25.73,25.68,25.72,7600.0
2007-12-19 14:40:00,25.73,25.75,25.7,25.74,13800.0,25.73,25.75,25.7,25.74,13800.0
2007-12-19 14:45:00,25.75,25.75,25.71,25.73,5400.0,25.75,25.75,25.71,25.73,5400.0
2007-12-19 14:50:00,25.74,25.76,25.72,25.76,5300.0,25.74,25.76,25.72,25.76,5300.0
2007-12-19 14:55:00,25.77,25.77,25.71,25.73,13000.0,25.77,25.77,25.71,25.73,13000.0
2007-12-19 15:00:00,25.72,25.74,25.69,25.72,6300.0,25.72,25.74,25.69,25.72,6300.0
2007-12-19 15:05:00,25.73,25.75,25.65,25.66,13600.0,25.73,25.75,25.65,25.66,13600.0
2007-12-19 15:10:00,25.66,25.74,25.66,25.73,9600.0,25.66,25.74,25.66,25.73,9600.0
2007-12-19 15:15:00,25.71,25.74,25.7,25.73,7800.0,25.71,25.74,25.7,25.73,7800.0
2007-12-19 15:20:00,25.73,25.75,25.62,25.63,16000.0,25.73,25.75,25.62,25.63,16000.0
2007-12-19 15:25:00,25.64,25.69,25.64,25.68,8500.0,25.64,25.69,25.64,25.68,8500.0
2007-12-19 15:30:00,25.69,25.7,25.67,25.7,8700.0,25.69,25.7,25.67,25.7,8700.0
2007-12-19 15:35:00,25.7,25.72,25.69,25.72,5200.0,25.7,25.72,25.69,25.72,5200.0
2007-12-19 15:40:00,25.71,25.74,25.67,25.68,10300.0,25.71,25.74,25.67,25.68,10300.0
2007-12-19 15:45:00,25.68,25.71,25.65,25.65,15900.0,25.68,25.71,25.65,25.65,15900.0
2007-12-19 15:50:00,25.65,25.69,25.62,25.62,14500.0,25.65,25.69,25.62,25.62,14500.0
2007-12-19 15:55:00,25.63,25.76,25.62,25.71,103400.0,25.63,25.76,25.62,25.71,103400.0
2007-12-20 09:30:00,25.79,25.81,25.66,25.68,8100.0,25.79,25.81,25.66,25.68,8100.0
2007-12-20 09:35:00,25.68,25.76,25.68,25.76,5800.0,25.68,25.76,25.68,25.76,5800.0
2007-12-20 09:40:00,25.76,25.84,25.76,25.76,8300.0,25.76,25.84,25.76,25.76,8300.0
2007-12-20 09:45:00,25.76,25.85,25.72,25.76,6600.0,25.76,25.85,25.72,25.76,6600.0
2007-12-20 09:50:00,25.76,25.8,25.73,25.78,11000.0,25.76,25.8,25.73,25.78,11000.0
2007-12-20 09:55:00,25.82,25.85,25.8,25.81,6500.0,25.82,25.85,25.8,25.81,6500.0
2007-12-20 10:00:00,25.81,25.82,25.67,25.68,7900.0,25.81,25.82,25.67,25.68,7900.0
2007-12-20 10:05:00,25.71,25.73,25.7,25.71,4700.0,25.71,25.73,25.7,25.71,4700.0
2007-12-20 10:10:00,25.73,25.79,25.71,25.79,4500.0,25.73,25.79,25.71,25.79,4500.0
2007-12-20 10:15:00,25.77,25.78,25.71,25.78,11200.0,25.77,25.78,25.71,25.78,11200.0
2007-12-20 10:20:00,25.78,25.86,25.78,25.84,13000.0,25.78,25.86,25.78,25.84,13000.0
2007-12-20 10:25:00,25.85,25.85,25.79,25.79,8800.0,25.85,25.85,25.79,25.79,8800.0
2007-12-20 10:30:00,25.81,25.84,25.78,25.84,10000.0,25.81,25.84,25.78,25.84,10000.0
2007-12-20 10:35:00,25.84,25.84,25.79,25.79,4100.0,25.84,25.84,25.79,25.79,4100.0
2007-12-20 10:40:00,25.79,25.85,25.78,25.79,7200.0,25.79,25.85,25.78,25.79,7200.0
2007-12-20 10:45:00,25.8,25.83,25.77,25.8,7700.0,25.8,25.83,25.77,25.8,7700.0
2007-12-20 10:50:00,25.81,25.81,25.74,25.76,7900.0,25.81,25.81,25.74,25.76,7900.0
2007-12-20 10:55:00,25.76,25.8,25.75,25.78,9300.0,25.76,25.8,25.75,25.78,9300.0
2007-12-20 11:00:00,25.75,25.78,25.71,25.73,11700.0,25.75,25.78,25.71,25.73,11700.0
2007-12-20 11:05:00,25.71,25.76,25.67,25.68,9900.0,25.71,25.76,25.67,25.68,9900.0
2007-12-20 11:10:00,25.67,25.71,25.67,25.71,9300.0,25.67,25.71,25.67,25.71,9300.0
2007-12-20 11:15:00,25.72,25.72,25.7,25.7,6800.0,25.72,25.72,25.7,25.7,6800.0
2007-12-20 11:20:00,25.7,25.71,25.61,25.64,10700.0,25.7,25.71,25.61,25.64,10700.0
2007-12-20 11:25:00,25.64,25.67,25.63,25.67,6300.0,25.64,25.67,25.63,25.67,6300.0
2007-12-20 11:30:00,25.67,25.7,25.67,25.68,6000.0,25.67,25.7,25.67,25.68,6000.0
2007-12-20 11:35:00,25.69,25.71,25.68,25.69,3700.0,25.69,25.71,25.68,25.69,3700.0
2007-12-20 11:40:00,25.7,25.7,25.62,25.62,4300.0,25.7,25.7,25.62,25.62,4300.0
2007-12-20 11:45:00,25.64,25.67,25.6,25.6,6900.0,25.64,25.67,25.6,25.6,6900.0
2007-12-20 11:50:00,25.62,25.62,25.6,25.61,9500.0,25.62,25.62,25.6,25.61,9500.0
2007-12-20 11:55:00,25.6,25.61,25.56,25.57,5500.0,25.6,25.61,25.56,25.57,5500.0
2007-12-20 12:00:00,25.56,25.56,25.53,25.56,10200.0,25.56,25.56,25.53,25.56,10200.0
2007-12-20 12:05:00,25.55,25.57,25.55,25.55,6600.0,25.55,25.57,25.55,25.55,6600.0
2007-12-20 12:10:00,25.56,25.57,25.53,25.53,6300.0,25.56,25.57,25.53,25.53,6300.0
2007-12-20 12:15:00,25.53,25.54,25.5,25.52,6600.0,25.53,25.54,25.5,25.52,6600.0
2007-12-20 12:20:00,25.52,25.54,25.51,25.53,11600.0,25.52,25.54,25.51,25.53,11600.0
2007-12-20 12:25:00,25.53,25.55,25.53,25.54,6000.0,25.53,25.55,25.53,25.54,6000.0
2007-12-20 12:30:00,25.54,25.54,25.5,25.52,8300.0,25.54,25.54,25.5,25.52,8300.0
2007-12-20 12:35:00,25.51,25.52,25.47,25.48,14700.0,25.51,25.52,25.47,25.48,14700.0
2007-12-20 12:40:00,25.48,25.48,25.46,25.46,5100.0,25.48,25.48,25.46,25.46,5100.0
2007-12-20 12:45:00,25.46,25.5,25.44,25.5,13100.0,25.46,25.5,25.44,25.5,13100.0
2007-12-20 12:50:00,25.51,25.53,25.5,25.52,9500.0,25.51,25.53,25.5,25.52,9500.0
2007-12-20 12:55:00,25.53,25.56,25.52,25.55,7000.0,25.53,25.56,25.52,25.55,7000.0
2007-12-20 13:00:00,25.56,25.61,25.56,25.6,8000.0,25.56,25.61,25.56,25.6,8000.0
2007-12-20 13:05:00,25.62,25.63,25.61,25.63,10000.0,25.62,25.63,25.61,25.63,10000.0
2007-12-20 13:10:00,25.63,25.68,25.63,25.66,5300.0,25.63,25.68,25.63,25.66,5300.0
2007-12-20 13:15:00,25.66,25.72,25.66,25.71,12100.0,25.66,25.72,25.66,25.71,12100.0
2007-12-20 13:20:00,25.71,25.75,25.71,25.72,7900.0,25.71,25.75,25.71,25.72,7900.0
2007-12-20 13:25:00,25.73,25.75,25.7,25.7,8400.0,25.73,25.75,25.7,25.7,8400.0
2007-12-20 13:30:00,25.71,25.74,25.7,25.7,19200.0,25.71,25.74,25.7,25.7,19200.0
2007-12-20 13:35:00,25.72,25.72,25.71,25.71,4700.0,25.72,25.72,25.71,25.71,4700.0
2007-12-20 13:40:00,25.72,25.73,25.71,25.73,7900.0,25.72,25.73,25.71,25.73,7900.0
2007-12-20 13:45:00,25.72,25.73,25.71,25.73,4300.0,25.72,25.73,25.71,25.73,4300.0
2007-12-20 13:50:00,25.73,25.74,25.71,25.73,8200.0,25.73,25.74,25.71,25.73,8200.0
2007-12-20 13:55:00,25.74,25.74,25.72,25.72,6300.0,25.74,25.74,25.72,25.72,6300.0
2007-12-20 14:00:00,25.73,25.73,25.71,25.72,20400.0,25.73,25.73,25.71,25.72,20400.0
2007-12-20 14:05:00,25.72,25.76,25.72,25.75,18200.0,25.72,25.76,25.72,25.75,18200.0
2007-12-20 14:10:00,25.75,25.75,25.72,25.73,9300.0,25.75,25.75,25.72,25.73,9300.0
2007-12-20 14:15:00,25.74,25.76,25.73,25.76,9200.0,25.74,25.76,25.73,25.76,9200.0
2007-12-20 14:20:00,25.76,25.77,25.75,25.75,9800.0,25.76,25.77,25.75,25.75,9800.0
2007-12-20 14:25:00,25.76,25.77,25.75,25.76,5400.0,25.76,25.77,25.75,25.76,5400.0
2007-12-20 14:30:00,25.77,25.8,25.76,25.8,12600.0,25.77,25.8,25.76,25.8,12600.0
2007-12-20 14:35:00,25.79,25.83,25.79,25.82,6800.0,25.79,25.83,25.79,25.82,6800.0
2007-12-20 14:40:00,25.83,25.87,25.82,25.85,14400.0,25.83,25.87,25.82,25.85,14400.0
2007-12-20 14:45:00,25.86,25.86,25.83,25.83,15200.0,25.86,25.86,25.83,25.83,15200.0
2007-12-20 14:50:00,25.83,25.87,25.83,25.86,16800.0,25.83,25.87,25.83,25.86,16800.0
2007-12-20 14:55:00,25.85,25.85,25.79,25.8,4700.0,25.85,25.85,25.79,25.8,4700.0
2007-12-20 15:00:00,25.8,25.8,25.71,25.72,9300.0,25.8,25.8,25.71,25.72,9300.0
2007-12-20 15:05:00,25.72,25.77,25.71,25.74,9300.0,25.72,25.77,25.71,25.74,9300.0
2007-12-20 15:10:00,25.75,25.85,25.74,25.84,11600.0,25.75,25.85,25.74,25.84,11600.0
2007-12-20 15:15:00,25.84,25.86,25.78,25.81,13000.0,25.84,25.86,25.78,25.81,13000.0
2007-12-20 15:20:00,25.81,25.82,25.78,25.8,7900.0,25.81,25.82,25.78,25.8,7900.0
2007-12-20 15:25:00,25.79,25.82,25.78,25.81,11600.0,25.79,25.82,25.78,25.81,11600.0
2007-12-20 15:30:00,25.82,25.83,25.81,25.82,19100.0,25.82,25.83,25.81,25.82,19100.0
2007-12-20 15:35:00,25.82,25.87,25.81,25.87,21200.0,25.82,25.87,25.81,25.87,21200.0
2007-12-20 15:40:00,25.88,25.92,25.87,25.91,20000.0,25.88,25.92,25.87,25.91,20000.0
2007-12-20 15:45:00,25.91,25.95,25.91,25.92,51700.0,25.91,25.95,25.91,25.92,51700.0
2007-12-20 15:50:00,25.92,25.93,25.86,25.88,61900.0,25.92,25.93,25.86,25.88,61900.0
2007-12-20 15:55:00,25.88,25.91,25.81,25.91,72300.0,25.88,25.91,25.81,25.91,72300.0
2007-12-21 09:30:00,26.65,26.65,26.33,26.44,270100.0,26.65,26.65,26.33,26.44,270100.0
2007-12-21 09:35:00,26.43,26.43,26.33,26.35,16900.0,26.43,26.43,26.33,26.35,16900.0
2007-12-21 09:40:00,26.36,26.4,26.26,26.28,15500.0,26.36,26.4,26.26,26.28,15500.0
2007-12-21 09:45:00,26.28,26.34,26.23,26.23,11000.0,26.28,26.34,26.23,26.23,11000.0
2007-12-21 09:50:00,26.22,26.23,26.17,26.17,13700.0,26.22,26.23,26.17,26.17,13700.0
2007-12-21 09:55:00,26.17,26.17,26.08,26.11,8300.0,26.17,26.17,26.08,26.11,8300.0
2007-12-21 10:00:00,26.12,26.14,26.09,26.11,11900.0,26.12,26.14,26.09,26.11,11900.0
2007-12-21 10:05:00,26.11,26.12,26.02,26.04,21300.0,26.11,26.12,26.02,26.04,21300.0
2007-12-21 10:10:00,26.04,26.07,26.03,26.03,10000.0,26.04,26.07,26.03,26.03,10000.0
2007-12-21 10:15:00,26.04,26.05,26.0,26.0,8500.0,26.04,26.05,26.0,26.0,8500.0
2007-12-21 10:20:00,26.02,26.04,26.0,26.01,8400.0,26.02,26.04,26.0,26.01,8400.0
2007-12-21 10:25:00,26.01,26.01,25.93,25.97,10300.0,26.01,26.01,25.93,25.97,10300.0
2007-12-21 10:30:00,25.99,25.99,25.9,25.9,250300.0,25.99,25.99,25.9,25.9,250300.0
2007-12-21 10:35:00,25.91,25.92,25.86,25.87,40100.0,25.91,25.92,25.86,25.87,40100.0
2007-12-21 10:40:00,25.89,25.9,25.86,25.86,13300.0,25.89,25.9,25.86,25.86,13300.0
2007-12-21 10:45:00,25.86,25.89,25.86,25.87,9800.0,25.86,25.89,25.86,25.87,9800.0
2007-12-21 10:50:00,25.86,25.86,25.77,25.78,15000.0,25.86,25.86,25.77,25.78,15000.0
2007-12-21 10:55:00,25.79,25.83,25.77,25.8,9700.0,25.79,25.83,25.77,25.8,9700.0
2007-12-21 11:00:00,25.78,25.86,25.75,25.75,18300.0,25.78,25.86,25.75,25.75,18300.0
2007-12-21 11:05:00,25.75,25.81,25.74,25.79,9500.0,25.75,25.81,25.74,25.79,9500.0
2007-12-21 11:10:00,25.78,25.79,25.71,25.72,8500.0,25.78,25.79,25.71,25.72,8500.0
2007-12-21 11:15:00,25.73,25.73,25.69,25.7,5600.0,25.73,25.73,25.69,25.7,5600.0
2007-12-21 11:20:00,25.7,25.74,25.7,25.72,6100.0,25.7,25.74,25.7,25.72,6100.0
2007-12-21 11:25:00,25.72,25.81,25.68,25.74,37400.0,25.72,25.81,25.68,25.74,37400.0
2007-12-21 11:30:00,25.76,25.78,25.75,25.76,12800.0,25.76,25.78,25.75,25.76,12800.0
2007-12-21 11:35:00,25.77,25.78,25.76,25.76,11600.0,25.77,25.78,25.76,25.76,11600.0
2007-12-21 11:40:00,25.77,25.78,25.76,25.76,6700.0,25.77,25.78,25.76,25.76,6700.0
2007-12-21 11:45:00,25.76,25.78,25.76,25.77,5000.0,25.76,25.78,25.76,25.77,5000.0
2007-12-21 11:50:00,25.76,25.78,25.76,25.76,7600.0,25.76,25.78,25.76,25.76,7600.0
2007-12-21 11:55:00,25.77,25.77,25.75,25.76,3400.0,25.77,25.77,25.75,25.76,3400.0
2007-12-21 12:00:00,25.77,25.78,25.76,25.77,8100.0,25.77,25.78,25.76,25.77,8100.0
2007-12-21 12:05:00,25.78,25.78,25.73,25.73,11100.0,25.78,25.78,25.73,25.73,11100.0
2007-12-21 12:10:00,25.74,25.74,25.72,25.73,5200.0,25.74,25.74,25.72,25.73,5200.0
2007-12-21 12:15:00,25.73,25.76,25.73,25.76,15800.0,25.73,25.76,25.73,25.76,15800.0
2007-12-21 12:20:00,25.75,25.85,25.75,25.85,48000.0,25.75,25.85,25.75,25.85,48000.0
2007-12-21 12:25:00,25.84,25.94,25.84,25.94,8800.0,25.84,25.94,25.84,25.94,8800.0
2007-12-21 12:30:00,25.93,25.98,25.93,25.97,39900.0,25.93,25.98,25.93,25.97,39900.0
2007-12-21 12:35:00,25.94,25.95,25.93,25.93,4900.0,25.94,25.95,25.93,25.93,4900.0
2007-12-21 12:40:00,25.93,25.93,25.91,25.91,4800.0,25.93,25.93,25.91,25.91,4800.0
2007-12-21 12:45:00,25.92,25.94,25.91,25.94,12900.0,25.92,25.94,25.91,25.94,12900.0
2007-12-21 12:50:00,25.94,26.01,25.93,26.01,11900.0,25.94,26.01,25.93,26.01,11900.0
2007-12-21 12:55:00,26.0,26.01,26.0,26.0,6900.0,26.0,26.01,26.0,26.0,6900.0
2007-12-21 13:00:00,26.01,26.02,25.97,25.97,6100.0,26.01,26.02,25.97,25.97,6100.0
2007-12-21 13:05:00,25.98,26.03,25.98,26.0,11300.0,25.98,26.03,25.98,26.0,11300.0
2007-12-21 13:10:00,26.0,26.03,26.0,26.02,5600.0,26.0,26.03,26.0,26.02,5600.0
2007-12-21 13:15:00,26.01,26.03,26.01,26.02,6500.0,26.01,26.03,26.01,26.02,6500.0
2007-12-21 13:20:00,26.02,26.02,25.95,25.95,13400.0,26.02,26.02,25.95,25.95,13400.0
2007-12-21 13:25:00,25.95,25.95,25.9,25.93,10700.0,25.95,25.95,25.9,25.93,10700.0
2007-12-21 13:30:00,25.93,25.96,25.91,25.94,9800.0,25.93,25.96,25.91,25.94,9800.0
2007-12-21 13:35:00,25.94,25.94,25.88,25.88,6100.0,25.94,25.94,25.88,25.88,6100.0
2007-12-21 13:40:00,25.88,25.88,25.87,25.88,2900.0,25.88,25.88,25.87,25.88,2900.0
2007-12-21 13:45:00,25.88,25.95,25.88,25.92,11000.0,25.88,25.95,25.88,25.92,11000.0
2007-12-21 13:50:00,25.93,25.95,25.93,25.95,6300.0,25.93,25.95,25.93,25.95,6300.0
2007-12-21 13:55:00,25.95,25.96,25.93,25.93,9500.0,25.95,25.96,25.93,25.93,9500.0
2007-12-21 14:00:00,25.93,25.96,25.93,25.94,9400.0,25.93,25.96,25.93,25.94,9400.0
2007-12-21 14:05:00,25.95,25.95,25.92,25.92,4000.0,25.95,25.95,25.92,25.92,4000.0
2007-12-21 14:10:00,25.93,25.95,25.93,25.95,5100.0,25.93,25.95,25.93,25.95,5100.0
2007-12-21 14:15:00,25.95,25.95,25.93,25.94,3600.0,25.95,25.95,25.93,25.94,3600.0
2007-12-21 14:20:00,25.94,25.97,25.94,25.96,5100.0,25.94,25.97,25.94,25.96,5100.0
2007-12-21 14:25:00,25.96,25.97,25.96,25.96,3200.0,25.96,25.97,25.96,25.96,3200.0
2007-12-21 14:30:00,25.95,25.96,25.94,25.95,4400.0,25.95,25.96,25.94,25.95,4400.0
2007-12-21 14:35:00,25.94,25.95,25.92,25.95,4400.0,25.94,25.95,25.92,25.95,4400.0
2007-12-21 14:40:00,25.95,25.96,25.94,25.95,7500.0,25.95,25.96,25.94,25.95,7500.0
2007-12-21 14:45:00,25.95,25.97,25.95,25.97,6000.0,25.95,25.97,25.95,25.97,6000.0
2007-12-21 14:50:00,25.98,26.0,25.97,25.99,8500.0,25.98,26.0,25.97,25.99,8500.0
2007-12-21 14:55:00,26.0,26.02,25.99,26.01,5400.0,26.0,26.02,25.99,26.01,5400.0
2007-12-21 15:00:00,26.01,26.03,26.01,26.02,11800.0,26.01,26.03,26.01,26.02,11800.0
2007-12-21 15:05:00,26.03,26.05,26.02,26.04,14200.0,26.03,26.05,26.02,26.04,14200.0
2007-12-21 15:10:00,26.03,26.1,26.03,26.09,21600.0,26.03,26.1,26.03,26.09,21600.0
2007-12-21 15:15:00,26.09,26.11,26.08,26.1,13600.0,26.09,26.11,26.08,26.1,13600.0
2007-12-21 15:20:00,26.11,26.17,26.11,26.14,38800.0,26.11,26.17,26.11,26.14,38800.0
2007-12-21 15:25:00,26.14,26.16,26.1,26.15,25700.0,26.14,26.16,26.1,26.15,25700.0
2007-12-21 15:30:00,26.16,26.21,26.15,26.18,18500.0,26.16,26.21,26.15,26.18,18500.0
2007-12-21 15:35:00,26.19,26.19,26.05,26.09,16100.0,26.19,26.19,26.05,26.09,16100.0
2007-12-21 15:40:00,26.09,26.09,26.02,26.02,17000.0,26.09,26.09,26.02,26.02,17000.0
2007-12-21 15:45:00,26.03,26.08,26.03,26.08,23600.0,26.03,26.08,26.03,26.08,23600.0
2007-12-21 15:50:00,26.07,26.08,26.03,26.05,43300.0,26.07,26.08,26.03,26.05,43300.0
2007-12-21 15:55:00,26.06,26.15,26.05,26.15,54000.0,26.06,26.15,26.05,26.15,54000.0
2007-12-24 09:30:00,26.16,26.19,25.94,26.0,9000.0,26.16,26.19,25.94,26.0,9000.0
2007-12-24 09:35:00,26.02,26.14,26.01,26.06,8200.0,26.02,26.14,26.01,26.06,8200.0
2007-12-24 09:40:00,26.06,26.09,26.06,26.09,7900.0,26.06,26.09,26.06,26.09,7900.0
2007-12-24 09:45:00,26.09,26.11,26.05,26.1,21900.0,26.09,26.11,26.05,26.1,21900.0
2007-12-24 09:50:00,26.09,26.1,26.08,26.09,7300.0,26.09,26.1,26.08,26.09,7300.0
2007-12-24 09:55:00,26.09,26.21,26.09,26.19,56300.0,26.09,26.21,26.09,26.19,56300.0
2007-12-24 10:00:00,26.17,26.2,26.14,26.18,23300.0,26.17,26.2,26.14,26.18,23300.0
2007-12-24 10:05:00,26.18,26.18,26.13,26.15,13300.0,26.18,26.18,26.13,26.15,13300.0
2007-12-24 10:10:00,26.15,26.15,26.12,26.12,6300.0,26.15,26.15,26.12,26.12,6300.0
2007-12-24 10:15:00,26.12,26.13,26.06,26.08,15700.0,26.12,26.13,26.06,26.08,15700.0
2007-12-24 10:20:00,26.06,26.07,26.05,26.06,4100.0,26.06,26.07,26.05,26.06,4100.0
2007-12-24 10:25:00,26.07,26.08,26.06,26.08,3000.0,26.07,26.08,26.06,26.08,3000.0
2007-12-24 10:30:00,26.09,26.11,26.09,26.1,3500.0,26.09,26.11,26.09,26.1,3500.0
2007-12-24 10:35:00,26.1,26.11,26.1,26.1,3300.0,26.1,26.11,26.1,26.1,3300.0
2007-12-24 10:40:00,26.1,26.11,26.1,26.11,2000.0,26.1,26.11,26.1,26.11,2000.0
2007-12-24 10:45:00,26.1,26.15,26.1,26.15,2500.0,26.1,26.15,26.1,26.15,2500.0
2007-12-24 10:50:00,26.15,26.2,26.15,26.2,8300.0,26.15,26.2,26.15,26.2,8300.0
2007-12-24 10:55:00,26.19,26.2,26.19,26.19,4300.0,26.19,26.2,26.19,26.19,4300.0
2007-12-24 11:00:00,26.2,26.2,26.19,26.19,3600.0,26.2,26.2,26.19,26.19,3600.0
2007-12-24 11:05:00,26.19,26.2,26.19,26.19,4300.0,26.19,26.2,26.19,26.19,4300.0
2007-12-24 11:10:00,26.19,26.19,26.13,26.13,6300.0,26.19,26.19,26.13,26.13,6300.0
2007-12-24 11:15:00,26.14,26.17,26.14,26.16,3500.0,26.14,26.17,26.14,26.16,3500.0
2007-12-24 11:20:00,26.15,26.21,26.15,26.18,4400.0,26.15,26.21,26.15,26.18,4400.0
2007-12-24 11:25:00,26.2,26.21,26.19,26.21,3500.0,26.2,26.21,26.19,26.21,3500.0
2007-12-24 11:30:00,26.21,26.25,26.21,26.25,11500.0,26.21,26.25,26.21,26.25,11500.0
2007-12-24 11:35:00,26.25,26.29,26.25,26.27,8600.0,26.25,26.29,26.25,26.27,8600.0
2007-12-24 11:40:00,26.28,26.34,26.27,26.33,8200.0,26.28,26.34,26.27,26.33,8200.0
2007-12-24 11:45:00,26.33,26.36,26.33,26.36,7800.0,26.33,26.36,26.33,26.36,7800.0
2007-12-24 11:50:00,26.36,26.37,26.36,26.36,5600.0,26.36,26.37,26.36,26.36,5600.0
2007-12-24 11:55:00,26.36,26.37,26.36,26.36,7900.0,26.36,26.37,26.36,26.36,7900.0
2007-12-24 12:00:00,26.37,26.37,26.36,26.37,5400.0,26.37,26.37,26.36,26.37,5400.0
2007-12-24 12:05:00,26.36,26.37,26.36,26.37,2200.0,26.36,26.37,26.36,26.37,2200.0
2007-12-24 12:10:00,26.37,26.38,26.37,26.37,3400.0,26.37,26.38,26.37,26.37,3400.0
2007-12-24 12:15:00,26.37,26.38,26.37,26.37,5100.0,26.37,26.38,26.37,26.37,5100.0
2007-12-24 12:20:00,26.37,26.38,26.37,26.37,8200.0,26.37,26.38,26.37,26.37,8200.0
2007-12-24 12:25:00,26.37,26.38,26.36,26.36,8000.0,26.37,26.38,26.36,26.36,8000.0
2007-12-24 12:30:00,26.35,26.36,26.35,26.35,4000.0,26.35,26.36,26.35,26.35,4000.0
2007-12-24 12:35:00,26.35,26.36,26.35,26.36,5400.0,26.35,26.36,26.35,26.36,5400.0
2007-12-24 12:40:00,26.35,26.42,26.35,26.41,11100.0,26.35,26.42,26.35,26.41,11100.0
2007-12-24 12:45:00,26.4,26.41,26.26,26.29,20600.0,26.4,26.41,26.26,26.29,20600.0
2007-12-24 12:50:00,26.26,26.35,26.23,26.23,14200.0,26.26,26.35,26.23,26.23,14200.0
2007-12-24 12:55:00,26.23,26.31,26.22,26.28,24100.0,26.23,26.31,26.22,26.28,24100.0
2007-12-24 13:00:00,26.26,26.26,26.18,26.19,5200.0,26.26,26.26,26.18,26.19,5200.0
2007-12-24 13:05:00,26.26,26.26,26.26,26.26,400.0,26.26,26.26,26.26,26.26,400.0
2007-12-24 13:10:00,26.21,26.21,26.21,26.21,800.0,26.21,26.21,26.21,26.21,800.0
2007-12-24 13:15:00,26.21,26.21,26.21,26.21,0.0,26.21,26.21,26.21,26.21,0.0
2007-12-24 13:20:00,26.21,26.21,26.21,26.21,0.0,26.21,26.21,26.21,26.21,0.0
2007-12-24 13:25:00,26.21,26.21,26.21,26.21,0.0,26.21,26.21,26.21,26.21,0.0
2007-12-24 13:30:00,26.21,26.21,26.21,26.21,0.0,26.21,26.21,26.21,26.21,0.0
2007-12-24 13:35:00,26.21,26.21,26.21,26.21,0.0,26.21,26.21,26.21,26.21,0.0
2007-12-24 13:40:00,26.21,26.21,26.21,26.21,0.0,26.21,26.21,26.21,26.21,0.0
2007-12-24 13:45:00,26.21,26.21,26.21,26.21,0.0,26.21,26.21,26.21,26.21,0.0
2007-12-24 13:50:00,26.21,26.21,26.21,26.21,0.0,26.21,26.21,26.21,26.21,0.0
2007-12-24 13:55:00,26.21,26.21,26.21,26.21,0.0,26.21,26.21,26.21,26.21,0.0
2007-12-24 14:00:00,26.21,26.21,26.21,26.21,0.0,26.21,26.21,26.21,26.21,0.0
2007-12-24 14:05:00,26.21,26.21,26.21,26.21,0.0,26.21,26.21,26.21,26.21,0.0
2007-12-24 14:10:00,26.21,26.21,26.21,26.21,0.0,26.21,26.21,26.21,26.21,0.0
2007-12-24 14:15:00,26.21,26.21,26.21,26.21,0.0,26.21,26.21,26.21,26.21,0.0
2007-12-24 14:20:00,26.21,26.21,26.21,26.21,0.0,26.21,26.21,26.21,26.21,0.0
2007-12-24 14:25:00,26.21,26.21,26.21,26.21,0.0,26.21,26.21,26.21,26.21,0.0
2007-12-24 14:30:00,26.21,26.21,26.21,26.21,0.0,26.21,26.21,26.21,26.21,0.0
2007-12-24 14:35:00,26.21,26.21,26.21,26.21,0.0,26.21,26.21,26.21,26.21,0.0
2007-12-24 14:40:00,26.21,26.21,26.21,26.21,0.0,26.21,26.21,26.21,26.21,0.0
2007-12-24 14:45:00,26.21,26.21,26.21,26.21,0.0,26.21,26.21,26.21,26.21,0.0
2007-12-24 14:50:00,26.21,26.21,26.21,26.21,0.0,26.21,26.21,26.21,26.21,0.0
2007-12-24 14:55:00,26.21,26.21,26.21,26.21,0.0,26.21,26.21,26.21,26.21,0.0
2007-12-24 15:00:00,26.21,26.21,26.21,26.21,0.0,26.21,26.21,26.21,26.21,0.0
2007-12-24 15:05:00,26.21,26.21,26.21,26.21,0.0,26.21,26.21,26.21,26.21,0.0
2007-12-24 15:10:00,26.21,26.21,26.21,26.21,0.0,26.21,26.21,26.21,26.21,0.0
2007-12-24 15:15:00,26.21,26.21,26.21,26.21,0.0,26.21,26.21,26.21,26.21,0.0
2007-12-24 15:20:00,26.21,26.21,26.21,26.21,0.0,26.21,26.21,26.21,26.21,0.0
2007-12-24 15:25:00,26.21,26.21,26.21,26.21,0.0,26.21,26.21,26.21,26.21,0.0
2007-12-24 15:30:00,26.21,26.21,26.21,26.21,0.0,26.21,26.21,26.21,26.21,0.0
2007-12-24 15:35:00,26.21,26.21,26.21,26.21,0.0,26.21,26.21,26.21,26.21,0.0
2007-12-24 15:40:00,26.21,26.21,26.21,26.21,0.0,26.21,26.21,26.21,26.21,0.0
2007-12-24 15:45:00,26.21,26.21,26.21,26.21,0.0,26.21,26.21,26.21,26.21,0.0
2007-12-24 15:50:00,26.21,26.21,26.21,26.21,0.0,26.21,26.21,26.21,26.21,0.0
2007-12-24 15:55:00,26.21,26.21,26.21,26.21,0.0,26.21,26.21,26.21,26.21,0.0
2007-12-26 09:30:00,26.1,26.24,26.1,26.17,14700.0,26.1,26.24,26.1,26.17,14700.0
2007-12-26 09:35:00,26.19,26.24,26.17,26.17,3800.0,26.19,26.24,26.17,26.17,3800.0
2007-12-26 09:40:00,26.17,26.23,26.16,26.23,5200.0,26.17,26.23,26.16,26.23,5200.0
2007-12-26 09:45:00,26.24,26.28,26.19,26.27,17200.0,26.24,26.28,26.19,26.27,17200.0
2007-12-26 09:50:00,26.3,26.3,26.21,26.25,5600.0,26.3,26.3,26.21,26.25,5600.0
2007-12-26 09:55:00,26.23,26.25,26.17,26.23,9500.0,26.23,26.25,26.17,26.23,9500.0
2007-12-26 10:00:00,26.23,26.3,26.17,26.27,10300.0,26.23,26.3,26.17,26.27,10300.0
2007-12-26 10:05:00,26.3,26.33,26.27,26.29,7300.0,26.3,26.33,26.27,26.29,7300.0
2007-12-26 10:10:00,26.32,26.33,26.25,26.28,7100.0,26.32,26.33,26.25,26.28,7100.0
2007-12-26 10:15:00,26.26,26.3,26.22,26.24,8300.0,26.26,26.3,26.22,26.24,8300.0
2007-12-26 10:20:00,26.24,26.31,26.24,26.3,3300.0,26.24,26.31,26.24,26.3,3300.0
2007-12-26 10:25:00,26.31,26.34,26.3,26.3,4900.0,26.31,26.34,26.3,26.3,4900.0
2007-12-26 10:30:00,26.3,26.33,26.3,26.31,5400.0,26.3,26.33,26.3,26.31,5400.0
2007-12-26 10:35:00,26.31,26.32,26.3,26.31,7300.0,26.31,26.32,26.3,26.31,7300.0
2007-12-26 10:40:00,26.31,26.31,26.26,26.26,10300.0,26.31,26.31,26.26,26.26,10300.0
2007-12-26 10:45:00,26.25,26.27,26.24,26.26,6600.0,26.25,26.27,26.24,26.26,6600.0
2007-12-26 10:50:00,26.25,26.27,26.25,26.26,4800.0,26.25,26.27,26.25,26.26,4800.0
2007-12-26 10:55:00,26.26,26.27,26.25,26.25,1900.0,26.26,26.27,26.25,26.25,1900.0
2007-12-26 11:00:00,26.25,26.26,26.25,26.26,2900.0,26.25,26.26,26.25,26.26,2900.0
2007-12-26 11:05:00,26.26,26.31,26.25,26.26,7100.0,26.26,26.31,26.25,26.26,7100.0
2007-12-26 11:10:00,26.28,26.31,26.26,26.3,9600.0,26.28,26.31,26.26,26.3,9600.0
2007-12-26 11:15:00,26.31,26.31,26.26,26.28,2800.0,26.31,26.31,26.26,26.28,2800.0
2007-12-26 11:20:00,26.28,26.3,26.28,26.3,2600.0,26.28,26.3,26.28,26.3,2600.0
2007-12-26 11:25:00,26.3,26.31,26.29,26.29,6000.0,26.3,26.31,26.29,26.29,6000.0
2007-12-26 11:30:00,26.29,26.31,26.29,26.31,2300.0,26.29,26.31,26.29,26.31,2300.0
2007-12-26 11:35:00,26.3,26.3,26.29,26.3,7400.0,26.3,26.3,26.29,26.3,7400.0
2007-12-26 11:40:00,26.29,26.3,26.29,26.29,2400.0,26.29,26.3,26.29,26.29,2400.0
2007-12-26 11:45:00,26.29,26.3,26.29,26.3,4100.0,26.29,26.3,26.29,26.3,4100.0
2007-12-26 11:50:00,26.3,26.3,26.28,26.28,5300.0,26.3,26.3,26.28,26.28,5300.0
2007-12-26 11:55:00,26.28,26.28,26.23,26.24,7900.0,26.28,26.28,26.23,26.24,7900.0
2007-12-26 12:00:00,26.23,26.27,26.23,26.25,3900.0,26.23,26.27,26.23,26.25,3900.0
2007-12-26 12:05:00,26.25,26.26,26.25,26.25,1900.0,26.25,26.26,26.25,26.25,1900.0
2007-12-26 12:10:00,26.25,26.27,26.25,26.27,2900.0,26.25,26.27,26.25,26.27,2900.0
2007-12-26 12:15:00,26.25,26.26,26.25,26.25,2500.0,26.25,26.26,26.25,26.25,2500.0
2007-12-26 12:20:00,26.25,26.28,26.25,26.27,4300.0,26.25,26.28,26.25,26.27,4300.0
2007-12-26 12:25:00,26.27,26.28,26.26,26.26,3600.0,26.27,26.28,26.26,26.26,3600.0
2007-12-26 12:30:00,26.26,26.27,26.26,26.27,1700.0,26.26,26.27,26.26,26.27,1700.0
2007-12-26 12:35:00,26.26,26.27,26.26,26.26,2600.0,26.26,26.27,26.26,26.26,2600.0
2007-12-26 12:40:00,26.26,26.28,26.25,26.26,13700.0,26.26,26.28,26.25,26.26,13700.0
2007-12-26 12:45:00,26.25,26.26,26.25,26.26,3900.0,26.25,26.26,26.25,26.26,3900.0
2007-12-26 12:50:00,26.26,26.27,26.25,26.25,10500.0,26.26,26.27,26.25,26.25,10500.0
2007-12-26 12:55:00,26.26,26.26,26.24,26.24,6100.0,26.26,26.26,26.24,26.24,6100.0
2007-12-26 13:00:00,26.23,26.25,26.22,26.24,4900.0,26.23,26.25,26.22,26.24,4900.0
2007-12-26 13:05:00,26.25,26.26,26.24,26.26,5600.0,26.25,26.26,26.24,26.26,5600.0
2007-12-26 13:10:00,26.25,26.27,26.25,26.27,4600.0,26.25,26.27,26.25,26.27,4600.0
2007-12-26 13:15:00,26.27,26.27,26.25,26.25,5700.0,26.27,26.27,26.25,26.25,5700.0
2007-12-26 13:20:00,26.25,26.26,26.25,26.26,3500.0,26.25,26.26,26.25,26.26,3500.0
2007-12-26 13:25:00,26.25,26.26,26.25,26.25,5400.0,26.25,26.26,26.25,26.25,5400.0
2007-12-26 13:30:00,26.25,26.27,26.25,26.26,6700.0,26.25,26.27,26.25,26.26,6700.0
2007-12-26 13:35:00,26.25,26.25,26.24,26.25,4900.0,26.25,26.25,26.24,26.25,4900.0
2007-12-26 13:40:00,26.24,26.25,26.24,26.25,5100.0,26.24,26.25,26.24,26.25,5100.0
2007-12-26 13:45:00,26.24,26.29,26.24,26.29,10200.0,26.24,26.29,26.24,26.29,10200.0
2007-12-26 13:50:00,26.28,26.28,26.27,26.28,6200.0,26.28,26.28,26.27,26.28,6200.0
2007-12-26 13:55:00,26.28,26.28,26.24,26.27,8700.0,26.28,26.28,26.24,26.27,8700.0
2007-12-26 14:00:00,26.26,26.28,26.25,26.25,8300.0,26.26,26.28,26.25,26.25,8300.0
2007-12-26 14:05:00,26.25,26.27,26.25,26.26,12900.0,26.25,26.27,26.25,26.26,12900.0
2007-12-26 14:10:00,26.25,26.26,26.24,26.25,6100.0,26.25,26.26,26.24,26.25,6100.0
2007-12-26 14:15:00,26.25,26.27,26.24,26.26,15800.0,26.25,26.27,26.24,26.26,15800.0
2007-12-26 14:20:00,26.27,26.28,26.27,26.28,7800.0,26.27,26.28,26.27,26.28,7800.0
2007-12-26 14:25:00,26.28,26.29,26.28,26.28,2500.0,26.28,26.29,26.28,26.28,2500.0
2007-12-26 14:30:00,26.28,26.29,26.28,26.29,5500.0,26.28,26.29,26.28,26.29,5500.0
2007-12-26 14:35:00,26.29,26.29,26.26,26.28,11900.0,26.29,26.29,26.26,26.28,11900.0
2007-12-26 14:40:00,26.28,26.31,26.28,26.3,3500.0,26.28,26.31,26.28,26.3,3500.0
2007-12-26 14:45:00,26.3,26.31,26.29,26.29,3900.0,26.3,26.31,26.29,26.29,3900.0
2007-12-26 14:50:00,26.3,26.3,26.29,26.29,5800.0,26.3,26.3,26.29,26.29,5800.0
2007-12-26 14:55:00,26.29,26.31,26.29,26.29,10000.0,26.29,26.31,26.29,26.29,10000.0
2007-12-26 15:00:00,26.29,26.3,26.28,26.28,5400.0,26.29,26.3,26.28,26.28,5400.0
2007-12-26 15:05:00,26.28,26.31,26.28,26.29,21600.0,26.28,26.31,26.28,26.29,21600.0
2007-12-26 15:10:00,26.29,26.31,26.29,26.3,7000.0,26.29,26.31,26.29,26.3,7000.0
2007-12-26 15:15:00,26.3,26.33,26.3,26.33,10200.0,26.3,26.33,26.3,26.33,10200.0
2007-12-26 15:20:00,26.32,26.34,26.31,26.31,14800.0,26.32,26.34,26.31,26.31,14800.0
2007-12-26 15:25:00,26.32,26.32,26.31,26.32,6900.0,26.32,26.32,26.31,26.32,6900.0
2007-12-26 15:30:00,26.32,26.32,26.26,26.31,20500.0,26.32,26.32,26.26,26.31,20500.0
2007-12-26 15:35:00,26.31,26.32,26.26,26.27,8400.0,26.31,26.32,26.26,26.27,8400.0
2007-12-26 15:40:00,26.26,26.29,26.26,26.28,8200.0,26.26,26.29,26.26,26.28,8200.0
2007-12-26 15:45:00,26.29,26.3,26.28,26.3,13100.0,26.29,26.3,26.28,26.3,13100.0
2007-12-26 15:50:00,26.29,26.41,26.29,26.4,48800.0,26.29,26.41,26.29,26.4,48800.0
2007-12-26 15:55:00,26.4,26.46,26.4,26.46,105100.0,26.4,26.46,26.4,26.46,105100.0
2007-12-27 09:30:00,26.32,26.41,26.32,26.36,5400.0,26.32,26.41,26.32,26.36,5400.0
2007-12-27 09:35:00,26.35,26.41,26.35,26.41,1400.0,26.35,26.41,26.35,26.41,1400.0
2007-12-27 09:40:00,26.43,26.43,26.34,26.34,3100.0,26.43,26.43,26.34,26.34,3100.0
2007-12-27 09:45:00,26.32,26.34,26.29,26.34,2800.0,26.32,26.34,26.29,26.34,2800.0
2007-12-27 09:50:00,26.33,26.36,26.3,26.3,2100.0,26.33,26.36,26.3,26.3,2100.0
2007-12-27 09:55:00,26.31,26.31,26.2,26.2,5300.0,26.31,26.31,26.2,26.2,5300.0
2007-12-27 10:00:00,26.2,26.31,26.2,26.3,9400.0,26.2,26.31,26.2,26.3,9400.0
2007-12-27 10:05:00,26.29,26.3,26.21,26.22,3100.0,26.29,26.3,26.21,26.22,3100.0
2007-12-27 10:10:00,26.21,26.27,26.21,26.26,7500.0,26.21,26.27,26.21,26.26,7500.0
2007-12-27 10:15:00,26.27,26.27,26.2,26.2,3100.0,26.27,26.27,26.2,26.2,3100.0
2007-12-27 10:20:00,26.2,26.23,26.2,26.2,3400.0,26.2,26.23,26.2,26.2,3400.0
2007-12-27 10:25:00,26.2,26.21,26.2,26.2,7400.0,26.2,26.21,26.2,26.2,7400.0
2007-12-27 10:30:00,26.2,26.2,26.1,26.13,5500.0,26.2,26.2,26.1,26.13,5500.0
2007-12-27 10:35:00,26.13,26.14,26.1,26.1,7400.0,26.13,26.14,26.1,26.1,7400.0
2007-12-27 10:40:00,26.1,26.11,26.1,26.1,7000.0,26.1,26.11,26.1,26.1,7000.0
2007-12-27 10:45:00,26.1,26.11,26.1,26.1,4100.0,26.1,26.11,26.1,26.1,4100.0
2007-12-27 10:50:00,26.1,26.11,26.1,26.1,4800.0,26.1,26.11,26.1,26.1,4800.0
2007-12-27 10:55:00,26.1,26.11,26.1,26.1,5600.0,26.1,26.11,26.1,26.1,5600.0
2007-12-27 11:00:00,26.1,26.11,26.1,26.1,8600.0,26.1,26.11,26.1,26.1,8600.0
2007-12-27 11:05:00,26.1,26.11,26.1,26.1,5900.0,26.1,26.11,26.1,26.1,5900.0
2007-12-27 11:10:00,26.1,26.13,26.09,26.13,11300.0,26.1,26.13,26.09,26.13,11300.0
2007-12-27 11:15:00,26.13,26.13,26.05,26.06,6500.0,26.13,26.13,26.05,26.06,6500.0
2007-12-27 11:20:00,26.05,26.06,26.05,26.06,4000.0,26.05,26.06,26.05,26.06,4000.0
2007-12-27 11:25:00,26.06,26.06,26.05,26.05,4700.0,26.06,26.06,26.05,26.05,4700.0
2007-12-27 11:30:00,26.05,26.06,26.05,26.05,2900.0,26.05,26.06,26.05,26.05,2900.0
2007-12-27 11:35:00,26.05,26.1,26.05,26.08,9000.0,26.05,26.1,26.05,26.08,9000.0
2007-12-27 11:40:00,26.08,26.09,26.08,26.08,1400.0,26.08,26.09,26.08,26.08,1400.0
2007-12-27 11:45:00,26.08,26.08,26.05,26.05,4500.0,26.08,26.08,26.05,26.05,4500.0
2007-12-27 11:50:00,26.06,26.06,26.05,26.05,1400.0,26.06,26.06,26.05,26.05,1400.0
2007-12-27 11:55:00,26.06,26.06,26.05,26.06,1800.0,26.06,26.06,26.05,26.06,1800.0
2007-12-27 12:00:00,26.05,26.06,26.05,26.05,5700.0,26.05,26.06,26.05,26.05,5700.0
2007-12-27 12:05:00,26.05,26.09,26.05,26.08,8300.0,26.05,26.09,26.05,26.08,8300.0
2007-12-27 12:10:00,26.07,26.09,26.05,26.05,9100.0,26.07,26.09,26.05,26.05,9100.0
2007-12-27 12:15:00,26.05,26.06,26.05,26.06,12400.0,26.05,26.06,26.05,26.06,12400.0
2007-12-27 12:20:00,26.06,26.07,26.05,26.05,3700.0,26.06,26.07,26.05,26.05,3700.0
2007-12-27 12:25:00,26.05,26.06,26.05,26.05,8500.0,26.05,26.06,26.05,26.05,8500.0
2007-12-27 12:30:00,26.05,26.05,26.01,26.01,6400.0,26.05,26.05,26.01,26.01,6400.0
2007-12-27 12:35:00,26.01,26.02,26.0,26.0,5200.0,26.01,26.02,26.0,26.0,5200.0
2007-12-27 12:40:00,26.0,26.0,26.0,26.0,4900.0,26.0,26.0,26.0,26.0,4900.0
2007-12-27 12:45:00,26.0,26.05,26.0,26.02,9200.0,26.0,26.05,26.0,26.02,9200.0
2007-12-27 12:50:00,26.04,26.07,26.04,26.06,4800.0,26.04,26.07,26.04,26.06,4800.0
2007-12-27 12:55:00,26.06,26.06,26.0,26.0,3700.0,26.06,26.06,26.0,26.0,3700.0
2007-12-27 13:00:00,26.0,26.01,26.0,26.0,5500.0,26.0,26.01,26.0,26.0,5500.0
2007-12-27 13:05:00,26.0,26.1,26.0,26.09,18300.0,26.0,26.1,26.0,26.09,18300.0
2007-12-27 13:10:00,26.09,26.1,26.05,26.05,5000.0,26.09,26.1,26.05,26.05,5000.0
2007-12-27 13:15:00,26.04,26.04,26.0,26.03,4500.0,26.04,26.04,26.0,26.03,4500.0
2007-12-27 13:20:00,26.01,26.02,26.0,26.0,4600.0,26.01,26.02,26.0,26.0,4600.0
2007-12-27 13:25:00,26.01,26.05,26.0,26.05,4700.0,26.01,26.05,26.0,26.05,4700.0
2007-12-27 13:30:00,26.05,26.05,26.03,26.03,1800.0,26.05,26.05,26.03,26.03,1800.0
2007-12-27 13:35:00,26.03,26.03,26.0,26.0,8300.0,26.03,26.03,26.0,26.0,8300.0
2007-12-27 13:40:00,26.0,26.01,26.0,26.0,1900.0,26.0,26.01,26.0,26.0,1900.0
2007-12-27 13:45:00,26.0,26.01,26.0,26.01,1400.0,26.0,26.01,26.0,26.01,1400.0
2007-12-27 13:50:00,26.0,26.02,26.0,26.0,13700.0,26.0,26.02,26.0,26.0,13700.0
2007-12-27 13:55:00,26.0,26.0,26.0,26.0,3600.0,26.0,26.0,26.0,26.0,3600.0
2007-12-27 14:00:00,26.0,26.04,26.0,26.04,12000.0,26.0,26.04,26.0,26.04,12000.0
2007-12-27 14:05:00,26.05,26.07,26.04,26.04,5400.0,26.05,26.07,26.04,26.04,5400.0
2007-12-27 14:10:00,26.04,26.05,26.03,26.03,11300.0,26.04,26.05,26.03,26.03,11300.0
2007-12-27 14:15:00,26.03,26.05,26.03,26.03,2800.0,26.03,26.05,26.03,26.03,2800.0
2007-12-27 14:20:00,26.03,26.04,26.0,26.0,4600.0,26.03,26.04,26.0,26.0,4600.0
2007-12-27 14:25:00,26.0,26.02,26.0,26.01,9000.0,26.0,26.02,26.0,26.01,9000.0
2007-12-27 14:30:00,26.01,26.01,26.0,26.0,10600.0,26.01,26.01,26.0,26.0,10600.0
2007-12-27 14:35:00,26.0,26.01,26.0,26.0,7700.0,26.0,26.01,26.0,26.0,7700.0
2007-12-27 14:40:00,26.0,26.01,26.0,26.0,17300.0,26.0,26.01,26.0,26.0,17300.0
2007-12-27 14:45:00,26.0,26.05,26.0,26.03,14900.0,26.0,26.05,26.0,26.03,14900.0
2007-12-27 14:50:00,26.03,26.04,26.03,26.03,4300.0,26.03,26.04,26.03,26.03,4300.0
2007-12-27 14:55:00,26.02,26.02,26.0,26.0,12600.0,26.02,26.02,26.0,26.0,12600.0
2007-12-27 15:00:00,26.01,26.01,26.0,26.0,18900.0,26.01,26.01,26.0,26.0,18900.0
2007-12-27 15:05:00,26.0,26.04,26.0,26.02,10200.0,26.0,26.04,26.0,26.02,10200.0
2007-12-27 15:10:00,26.02,26.02,26.0,26.0,11600.0,26.02,26.02,26.0,26.0,11600.0
2007-12-27 15:15:00,26.0,26.01,26.0,26.0,4300.0,26.0,26.01,26.0,26.0,4300.0
2007-12-27 15:20:00,26.0,26.01,26.0,26.0,8400.0,26.0,26.01,26.0,26.0,8400.0
2007-12-27 15:25:00,26.01,26.01,26.0,26.0,7100.0,26.01,26.01,26.0,26.0,7100.0
2007-12-27 15:30:00,26.0,26.01,26.0,26.0,15900.0,26.0,26.01,26.0,26.0,15900.0
2007-12-27 15:35:00,26.0,26.01,26.0,26.0,16200.0,26.0,26.01,26.0,26.0,16200.0
2007-12-27 15:40:00,26.0,26.03,26.0,26.03,33800.0,26.0,26.03,26.0,26.03,33800.0
2007-12-27 15:45:00,26.03,26.04,25.98,25.98,167000.0,26.03,26.04,25.98,25.98,167000.0
2007-12-27 15:50:00,25.98,26.0,25.93,25.98,27300.0,25.98,26.0,25.93,25.98,27300.0
2007-12-27 15:55:00,25.99,26.12,25.99,26.05,113400.0,25.99,26.12,25.99,26.05,113400.0
2007-12-28 09:30:00,26.02,26.25,26.02,26.18,7600.0,26.02,26.25,26.02,26.18,7600.0
2007-12-28 09:35:00,26.16,26.16,26.04,26.06,2400.0,26.16,26.16,26.04,26.06,2400.0
2007-12-28 09:40:00,26.07,26.11,26.03,26.04,5200.0,26.07,26.11,26.03,26.04,5200.0
2007-12-28 09:45:00,26.07,26.1,26.06,26.06,5900.0,26.07,26.1,26.06,26.06,5900.0
2007-12-28 09:50:00,26.05,26.08,26.04,26.06,3500.0,26.05,26.08,26.04,26.06,3500.0
2007-12-28 09:55:00,26.07,26.09,26.0,26.03,3800.0,26.07,26.09,26.0,26.03,3800.0
2007-12-28 10:00:00,26.03,26.03,25.84,25.84,6700.0,26.03,26.03,25.84,25.84,6700.0
2007-12-28 10:05:00,25.86,26.05,25.86,26.05,5000.0,25.86,26.05,25.86,26.05,5000.0
2007-12-28 10:10:00,26.07,26.07,26.04,26.04,2200.0,26.07,26.07,26.04,26.04,2200.0
2007-12-28 10:15:00,26.05,26.05,25.97,26.0,6100.0,26.05,26.05,25.97,26.0,6100.0
2007-12-28 10:20:00,26.0,26.07,26.0,26.02,5200.0,26.0,26.07,26.0,26.02,5200.0
2007-12-28 10:25:00,26.03,26.03,26.01,26.01,2100.0,26.03,26.03,26.01,26.01,2100.0
2007-12-28 10:30:00,26.01,26.02,26.01,26.01,2700.0,26.01,26.02,26.01,26.01,2700.0
2007-12-28 10:35:00,26.0,26.02,25.99,26.02,3500.0,26.0,26.02,25.99,26.02,3500.0
2007-12-28 10:40:00,26.01,26.04,26.01,26.04,5300.0,26.01,26.04,26.01,26.04,5300.0
2007-12-28 10:45:00,26.04,26.07,25.98,26.01,10800.0,26.04,26.07,25.98,26.01,10800.0
2007-12-28 10:50:00,26.02,26.05,26.01,26.05,4400.0,26.02,26.05,26.01,26.05,4400.0
2007-12-28 10:55:00,26.05,26.06,26.04,26.05,2500.0,26.05,26.06,26.04,26.05,2500.0
2007-12-28 11:00:00,26.06,26.07,25.97,25.97,8200.0,26.06,26.07,25.97,25.97,8200.0
2007-12-28 11:05:00,25.99,25.99,25.96,25.98,3700.0,25.99,25.99,25.96,25.98,3700.0
2007-12-28 11:10:00,25.97,25.99,25.96,25.96,3500.0,25.97,25.99,25.96,25.96,3500.0
2007-12-28 11:15:00,25.97,26.03,25.96,26.03,4000.0,25.97,26.03,25.96,26.03,4000.0
2007-12-28 11:20:00,26.03,26.03,25.98,25.98,3100.0,26.03,26.03,25.98,25.98,3100.0
2007-12-28 11:25:00,25.97,25.97,25.95,25.97,2000.0,25.97,25.97,25.95,25.97,2000.0
2007-12-28 11:30:00,25.96,25.97,25.94,25.94,2700.0,25.96,25.97,25.94,25.94,2700.0
2007-12-28 11:35:00,25.93,25.95,25.92,25.92,2600.0,25.93,25.95,25.92,25.92,2600.0
2007-12-28 11:40:00,25.93,25.93,25.87,25.87,6100.0,25.93,25.93,25.87,25.87,6100.0
2007-12-28 11:45:00,25.84,25.87,25.79,25.82,10500.0,25.84,25.87,25.79,25.82,10500.0
2007-12-28 11:50:00,25.81,25.81,25.74,25.76,7300.0,25.81,25.81,25.74,25.76,7300.0
2007-12-28 11:55:00,25.74,25.78,25.74,25.77,6100.0,25.74,25.78,25.74,25.77,6100.0
2007-12-28 12:00:00,25.75,25.81,25.75,25.8,4500.0,25.75,25.81,25.75,25.8,4500.0
2007-12-28 12:05:00,25.81,25.83,25.8,25.82,5000.0,25.81,25.83,25.8,25.82,5000.0
2007-12-28 12:10:00,25.81,25.82,25.75,25.77,4900.0,25.81,25.82,25.75,25.77,4900.0
2007-12-28 12:15:00,25.78,25.8,25.77,25.8,3400.0,25.78,25.8,25.77,25.8,3400.0
2007-12-28 12:20:00,25.8,25.84,25.8,25.83,1400.0,25.8,25.84,25.8,25.83,1400.0
2007-12-28 12:25:00,25.84,25.84,25.83,25.83,4100.0,25.84,25.84,25.83,25.83,4100.0
2007-12-28 12:30:00,25.83,25.84,25.8,25.8,1600.0,25.83,25.84,25.8,25.8,1600.0
2007-12-28 12:35:00,25.8,25.83,25.8,25.83,2200.0,25.8,25.83,25.8,25.83,2200.0
2007-12-28 12:40:00,25.83,25.83,25.8,25.8,2700.0,25.83,25.83,25.8,25.8,2700.0
2007-12-28 12:45:00,25.81,25.82,25.8,25.8,3100.0,25.81,25.82,25.8,25.8,3100.0
2007-12-28 12:50:00,25.81,25.82,25.79,25.79,3700.0,25.81,25.82,25.79,25.79,3700.0
2007-12-28 12:55:00,25.8,25.82,25.79,25.81,4100.0,25.8,25.82,25.79,25.81,4100.0
2007-12-28 13:00:00,25.81,25.81,25.77,25.79,4500.0,25.81,25.81,25.77,25.79,4500.0
2007-12-28 13:05:00,25.82,25.84,25.82,25.84,2100.0,25.82,25.84,25.82,25.84,2100.0
2007-12-28 13:10:00,25.83,25.84,25.81,25.81,1600.0,25.83,25.84,25.81,25.81,1600.0
2007-12-28 13:15:00,25.82,25.84,25.81,25.83,2800.0,25.82,25.84,25.81,25.83,2800.0
2007-12-28 13:20:00,25.83,25.83,25.83,25.83,500.0,25.83,25.83,25.83,25.83,500.0
2007-12-28 13:25:00,25.84,25.86,25.84,25.86,3200.0,25.84,25.86,25.84,25.86,3200.0
2007-12-28 13:30:00,25.85,25.87,25.82,25.84,4600.0,25.85,25.87,25.82,25.84,4600.0
2007-12-28 13:35:00,25.84,25.84,25.81,25.82,5400.0,25.84,25.84,25.81,25.82,5400.0
2007-12-28 13:40:00,25.81,25.85,25.79,25.85,3900.0,25.81,25.85,25.79,25.85,3900.0
2007-12-28 13:45:00,25.85,25.85,25.84,25.85,2300.0,25.85,25.85,25.84,25.85,2300.0
2007-12-28 13:50:00,25.85,25.86,25.84,25.84,4200.0,25.85,25.86,25.84,25.84,4200.0
2007-12-28 13:55:00,25.86,25.88,25.84,25.88,3100.0,25.86,25.88,25.84,25.88,3100.0
2007-12-28 14:00:00,25.88,25.88,25.87,25.87,3900.0,25.88,25.88,25.87,25.87,3900.0
2007-12-28 14:05:00,25.87,25.87,25.86,25.86,1500.0,25.87,25.87,25.86,25.86,1500.0
2007-12-28 14:10:00,25.86,25.88,25.85,25.85,4100.0,25.86,25.88,25.85,25.85,4100.0
2007-12-28 14:15:00,25.83,25.83,25.79,25.79,4200.0,25.83,25.83,25.79,25.79,4200.0
2007-12-28 14:20:00,25.79,25.83,25.79,25.83,3300.0,25.79,25.83,25.79,25.83,3300.0
2007-12-28 14:25:00,25.83,25.83,25.81,25.82,3400.0,25.83,25.83,25.81,25.82,3400.0
2007-12-28 14:30:00,25.82,25.82,25.81,25.82,4100.0,25.82,25.82,25.81,25.82,4100.0
2007-12-28 14:35:00,25.82,25.84,25.81,25.84,7400.0,25.82,25.84,25.81,25.84,7400.0
2007-12-28 14:40:00,25.83,25.85,25.83,25.83,5500.0,25.83,25.85,25.83,25.83,5500.0
2007-12-28 14:45:00,25.84,25.84,25.8,25.8,6900.0,25.84,25.84,25.8,25.8,6900.0
2007-12-28 14:50:00,25.79,25.79,25.73,25.75,10300.0,25.79,25.79,25.73,25.75,10300.0
2007-12-28 14:55:00,25.75,25.79,25.75,25.79,4200.0,25.75,25.79,25.75,25.79,4200.0
2007-12-28 15:00:00,25.78,25.79,25.75,25.75,4900.0,25.78,25.79,25.75,25.75,4900.0
2007-12-28 15:05:00,25.75,25.77,25.74,25.77,5600.0,25.75,25.77,25.74,25.77,5600.0
2007-12-28 15:10:00,25.77,25.79,25.77,25.78,5200.0,25.77,25.79,25.77,25.78,5200.0
2007-12-28 15:15:00,25.78,25.81,25.78,25.81,4700.0,25.78,25.81,25.78,25.81,4700.0
2007-12-28 15:20:00,25.79,25.79,25.78,25.79,3800.0,25.79,25.79,25.78,25.79,3800.0
2007-12-28 15:25:00,25.79,25.8,25.79,25.8,7600.0,25.79,25.8,25.79,25.8,7600.0
2007-12-28 15:30:00,25.8,25.83,25.8,25.82,6900.0,25.8,25.83,25.8,25.82,6900.0
2007-12-28 15:35:00,25.82,25.82,25.79,25.81,9100.0,25.82,25.82,25.79,25.81,9100.0
2007-12-28 15:40:00,25.81,25.85,25.81,25.85,10500.0,25.81,25.85,25.81,25.85,10500.0
2007-12-28 15:45:00,25.85,25.86,25.82,25.86,13800.0,25.85,25.86,25.82,25.86,13800.0
2007-12-28 15:50:00,25.84,25.9,25.84,25.9,13000.0,25.84,25.9,25.84,25.9,13000.0
2007-12-28 15:55:00,25.9,25.9,25.83,25.87,20000.0,25.9,25.9,25.83,25.87,20000.0
2007-12-31 09:30:00,25.79,25.79,25.66,25.68,4600.0,25.79,25.79,25.66,25.68,4600.0
2007-12-31 09:35:00,25.69,25.71,25.64,25.64,5100.0,25.69,25.71,25.64,25.64,5100.0
2007-12-31 09:40:00,25.66,25.68,25.55,25.59,13300.0,25.66,25.68,25.55,25.59,13300.0
2007-12-31 09:45:00,25.59,25.59,25.55,25.55,3500.0,25.59,25.59,25.55,25.55,3500.0
2007-12-31 09:50:00,25.53,25.56,25.52,25.54,9600.0,25.53,25.56,25.52,25.54,9600.0
2007-12-31 09:55:00,25.54,25.54,25.48,25.48,5900.0,25.54,25.54,25.48,25.48,5900.0
2007-12-31 10:00:00,25.51,25.64,25.5,25.64,17500.0,25.51,25.64,25.5,25.64,17500.0
2007-12-31 10:05:00,25.64,25.67,25.63,25.67,6100.0,25.64,25.67,25.63,25.67,6100.0
2007-12-31 10:10:00,25.66,25.72,25.66,25.72,10200.0,25.66,25.72,25.66,25.72,10200.0
2007-12-31 10:15:00,25.7,25.71,25.64,25.64,5800.0,25.7,25.71,25.64,25.64,5800.0
2007-12-31 10:20:00,25.65,25.66,25.6,25.63,6700.0,25.65,25.66,25.6,25.63,6700.0
2007-12-31 10:25:00,25.63,25.65,25.61,25.61,4500.0,25.63,25.65,25.61,25.61,4500.0
2007-12-31 10:30:00,25.62,25.64,25.61,25.63,3400.0,25.62,25.64,25.61,25.63,3400.0
2007-12-31 10:35:00,25.61,25.61,25.56,25.59,6800.0,25.61,25.61,25.56,25.59,6800.0
2007-12-31 10:40:00,25.59,25.6,25.58,25.58,5600.0,25.59,25.6,25.58,25.58,5600.0
2007-12-31 10:45:00,25.57,25.58,25.55,25.57,3700.0,25.57,25.58,25.55,25.57,3700.0
2007-12-31 10:50:00,25.56,25.57,25.55,25.56,4100.0,25.56,25.57,25.55,25.56,4100.0
2007-12-31 10:55:00,25.55,25.58,25.55,25.57,6400.0,25.55,25.58,25.55,25.57,6400.0
2007-12-31 11:00:00,25.57,25.57,25.55,25.56,3000.0,25.57,25.57,25.55,25.56,3000.0
2007-12-31 11:05:00,25.56,25.56,25.55,25.55,4000.0,25.56,25.56,25.55,25.55,4000.0
2007-12-31 11:10:00,25.55,25.58,25.54,25.58,45000.0,25.55,25.58,25.54,25.58,45000.0
2007-12-31 11:15:00,25.57,25.57,25.53,25.53,8000.0,25.57,25.57,25.53,25.53,8000.0
2007-12-31 11:20:00,25.53,25.55,25.5,25.51,5300.0,25.53,25.55,25.5,25.51,5300.0
2007-12-31 11:25:00,25.51,25.57,25.51,25.57,5300.0,25.51,25.57,25.51,25.57,5300.0
2007-12-31 11:30:00,25.57,25.57,25.54,25.55,5200.0,25.57,25.57,25.54,25.55,5200.0
2007-12-31 11:35:00,25.55,25.57,25.54,25.57,3900.0,25.55,25.57,25.54,25.57,3900.0
2007-12-31 11:40:00,25.57,25.57,25.55,25.55,4100.0,25.57,25.57,25.55,25.55,4100.0
2007-12-31 11:45:00,25.55,25.56,25.55,25.56,3400.0,25.55,25.56,25.55,25.56,3400.0
2007-12-31 11:50:00,25.55,25.56,25.54,25.55,2600.0,25.55,25.56,25.54,25.55,2600.0
2007-12-31 11:55:00,25.56,25.58,25.55,25.58,3000.0,25.56,25.58,25.55,25.58,3000.0
2007-12-31 12:00:00,25.56,25.57,25.53,25.56,7600.0,25.56,25.57,25.53,25.56,7600.0
2007-12-31 12:05:00,25.57,25.62,25.57,25.61,9300.0,25.57,25.62,25.57,25.61,9300.0
2007-12-31 12:10:00,25.61,25.62,25.6,25.62,2600.0,25.61,25.62,25.6,25.62,2600.0
2007-12-31 12:15:00,25.61,25.61,25.59,25.59,4800.0,25.61,25.61,25.59,25.59,4800.0
2007-12-31 12:20:00,25.6,25.61,25.59,25.59,2500.0,25.6,25.61,25.59,25.59,2500.0
2007-12-31 12:25:00,25.57,25.58,25.57,25.57,5500.0,25.57,25.58,25.57,25.57,5500.0
2007-12-31 12:30:00,25.57,25.6,25.57,25.59,14400.0,25.57,25.6,25.57,25.59,14400.0
2007-12-31 12:35:00,25.58,25.59,25.58,25.59,5100.0,25.58,25.59,25.58,25.59,5100.0
2007-12-31 12:40:00,25.59,25.61,25.58,25.61,3300.0,25.59,25.61,25.58,25.61,3300.0
2007-12-31 12:45:00,25.6,25.62,25.59,25.59,4000.0,25.6,25.62,25.59,25.59,4000.0
2007-12-31 12:50:00,25.58,25.6,25.57,25.6,2000.0,25.58,25.6,25.57,25.6,2000.0
2007-12-31 12:55:00,25.58,25.6,25.58,25.6,2600.0,25.58,25.6,25.58,25.6,2600.0
2007-12-31 13:00:00,25.59,25.61,25.59,25.61,3400.0,25.59,25.61,25.59,25.61,3400.0
2007-12-31 13:05:00,25.6,25.63,25.59,25.62,4500.0,25.6,25.63,25.59,25.62,4500.0
2007-12-31 13:10:00,25.64,25.66,25.63,25.64,8600.0,25.64,25.66,25.63,25.64,8600.0
2007-12-31 13:15:00,25.65,25.67,25.64,25.65,2500.0,25.65,25.67,25.64,25.65,2500.0
2007-12-31 13:20:00,25.67,25.68,25.66,25.67,3100.0,25.67,25.68,25.66,25.67,3100.0
2007-12-31 13:25:00,25.66,25.69,25.65,25.65,5900.0,25.66,25.69,25.65,25.65,5900.0
2007-12-31 13:30:00,25.66,25.67,25.65,25.67,1900.0,25.66,25.67,25.65,25.67,1900.0
2007-12-31 13:35:00,25.66,25.69,25.66,25.67,6500.0,25.66,25.69,25.66,25.67,6500.0
2007-12-31 13:40:00,25.69,25.76,25.69,25.74,12100.0,25.69,25.76,25.69,25.74,12100.0
2007-12-31 13:45:00,25.74,25.78,25.74,25.77,3700.0,25.74,25.78,25.74,25.77,3700.0
2007-12-31 13:50:00,25.78,25.78,25.76,25.77,5500.0,25.78,25.78,25.76,25.77,5500.0
2007-12-31 13:55:00,25.77,25.77,25.76,25.76,2800.0,25.77,25.77,25.76,25.76,2800.0
2007-12-31 14:00:00,25.76,25.77,25.76,25.76,7000.0,25.76,25.77,25.76,25.76,7000.0
2007-12-31 14:05:00,25.76,25.77,25.76,25.76,7200.0,25.76,25.77,25.76,25.76,7200.0
2007-12-31 14:10:00,25.77,25.78,25.77,25.78,6300.0,25.77,25.78,25.77,25.78,6300.0
2007-12-31 14:15:00,25.78,25.8,25.77,25.79,13200.0,25.78,25.8,25.77,25.79,13200.0
2007-12-31 14:20:00,25.79,25.79,25.77,25.78,10200.0,25.79,25.79,25.77,25.78,10200.0
2007-12-31 14:25:00,25.78,25.78,25.77,25.78,11700.0,25.78,25.78,25.77,25.78,11700.0
2007-12-31 14:30:00,25.77,25.8,25.77,25.8,7700.0,25.77,25.8,25.77,25.8,7700.0
2007-12-31 14:35:00,25.79,25.84,25.79,25.83,9400.0,25.79,25.84,25.79,25.83,9400.0
2007-12-31 14:40:00,25.83,25.84,25.82,25.84,9900.0,25.83,25.84,25.82,25.84,9900.0
2007-12-31 14:45:00,25.82,25.87,25.82,25.86,8100.0,25.82,25.87,25.82,25.86,8100.0
2007-12-31 14:50:00,25.86,25.89,25.84,25.88,6000.0,25.86,25.89,25.84,25.88,6000.0
2007-12-31 14:55:00,25.87,25.91,25.86,25.9,5900.0,25.87,25.91,25.86,25.9,5900.0
2007-12-31 15:00:00,25.9,25.91,25.9,25.9,8400.0,25.9,25.91,25.9,25.9,8400.0
2007-12-31 15:05:00,25.9,25.92,25.9,25.92,11800.0,25.9,25.92,25.9,25.92,11800.0
2007-12-31 15:10:00,25.91,25.98,25.91,25.95,14400.0,25.91,25.98,25.91,25.95,14400.0
2007-12-31 15:15:00,25.95,26.0,25.95,26.0,11200.0,25.95,26.0,25.95,26.0,11200.0
2007-12-31 15:20:00,25.98,26.01,25.98,26.01,7300.0,25.98,26.01,25.98,26.01,7300.0
2007-12-31 15:25:00,26.01,26.05,26.0,26.04,12900.0,26.01,26.05,26.0,26.04,12900.0
2007-12-31 15:30:00,26.03,26.05,26.02,26.03,22300.0,26.03,26.05,26.02,26.03,22300.0
2007-12-31 15:35:00,26.04,26.05,26.03,26.03,17300.0,26.04,26.05,26.03,26.03,17300.0
2007-12-31 15:40:00,26.04,26.05,26.03,26.04,26500.0,26.04,26.05,26.03,26.04,26500.0
2007-12-31 15:45:00,26.04,26.05,26.02,26.02,51800.0,26.04,26.05,26.02,26.02,51800.0
2007-12-31 15:50:00,26.03,26.03,25.95,25.95,29400.0,26.03,26.03,25.95,25.95,29400.0
2007-12-31 15:55:00,25.95,25.99,25.89,25.89,71900.0,25.95,25.99,25.89,25.89,71900.0
2008-01-02 09:30:00,25.88,25.91,25.61,25.68,10200.0,25.88,25.91,25.61,25.68,10200.0
2008-01-02 09:35:00,25.64,25.74,25.62,25.62,5100.0,25.64,25.74,25.62,25.62,5100.0
2008-01-02 09:40:00,25.62,25.68,25.62,25.63,3300.0,25.62,25.68,25.62,25.63,3300.0
2008-01-02 09:45:00,25.62,25.66,25.62,25.62,12000.0,25.62,25.66,25.62,25.62,12000.0
2008-01-02 09:50:00,25.61,25.61,25.55,25.57,5500.0,25.61,25.61,25.55,25.57,5500.0
2008-01-02 09:55:00,25.57,25.57,25.5,25.52,2500.0,25.57,25.57,25.5,25.52,2500.0
2008-01-02 10:00:00,25.52,25.52,25.4,25.46,9600.0,25.52,25.52,25.4,25.46,9600.0
2008-01-02 10:05:00,25.45,25.47,25.4,25.42,14100.0,25.45,25.47,25.4,25.42,14100.0
2008-01-02 10:10:00,25.4,25.4,25.33,25.33,2600.0,25.4,25.4,25.33,25.33,2600.0
2008-01-02 10:15:00,25.33,25.37,25.31,25.35,7700.0,25.33,25.37,25.31,25.35,7700.0
2008-01-02 10:20:00,25.35,25.44,25.34,25.43,5000.0,25.35,25.44,25.34,25.43,5000.0
2008-01-02 10:25:00,25.41,25.48,25.41,25.48,3900.0,25.41,25.48,25.41,25.48,3900.0
2008-01-02 10:30:00,25.46,25.46,25.39,25.43,4400.0,25.46,25.46,25.39,25.43,4400.0
2008-01-02 10:35:00,25.42,25.42,25.37,25.38,4600.0,25.42,25.42,25.37,25.38,4600.0
2008-01-02 10:40:00,25.36,25.38,25.32,25.32,2700.0,25.36,25.38,25.32,25.32,2700.0
2008-01-02 10:45:00,25.31,25.32,25.29,25.3,3300.0,25.31,25.32,25.29,25.3,3300.0
2008-01-02 10:50:00,25.27,25.33,25.26,25.33,2100.0,25.27,25.33,25.26,25.33,2100.0
2008-01-02 10:55:00,25.31,25.31,25.24,25.25,4000.0,25.31,25.31,25.24,25.25,4000.0
2008-01-02 11:00:00,25.22,25.26,25.22,25.23,4100.0,25.22,25.26,25.22,25.23,4100.0
2008-01-02 11:05:00,25.22,25.26,25.22,25.25,3000.0,25.22,25.26,25.22,25.25,3000.0
2008-01-02 11:10:00,25.22,25.31,25.16,25.16,14600.0,25.22,25.31,25.16,25.16,14600.0
2008-01-02 11:15:00,25.15,25.19,25.13,25.19,6100.0,25.15,25.19,25.13,25.19,6100.0
2008-01-02 11:20:00,25.17,25.18,25.09,25.11,10600.0,25.17,25.18,25.09,25.11,10600.0
2008-01-02 11:25:00,25.11,25.2,25.11,25.17,5600.0,25.11,25.2,25.11,25.17,5600.0
2008-01-02 11:30:00,25.17,25.19,25.06,25.06,24400.0,25.17,25.19,25.06,25.06,24400.0
2008-01-02 11:35:00,25.06,25.07,25.03,25.04,12300.0,25.06,25.07,25.03,25.04,12300.0
2008-01-02 11:40:00,25.04,25.04,24.97,24.98,9400.0,25.04,25.04,24.97,24.98,9400.0
2008-01-02 11:45:00,24.99,25.05,24.92,24.95,13600.0,24.99,25.05,24.92,24.95,13600.0
2008-01-02 11:50:00,24.95,25.02,24.95,25.0,6200.0,24.95,25.02,24.95,25.0,6200.0
2008-01-02 11:55:00,25.0,25.02,24.95,25.01,7200.0,25.0,25.02,24.95,25.01,7200.0
2008-01-02 12:00:00,25.01,25.02,24.95,24.96,9800.0,25.01,25.02,24.95,24.96,9800.0
2008-01-02 12:05:00,24.96,24.97,24.91,24.92,9900.0,24.96,24.97,24.91,24.92,9900.0
2008-01-02 12:10:00,24.93,24.96,24.91,24.92,6400.0,24.93,24.96,24.91,24.92,6400.0
2008-01-02 12:15:00,24.92,24.92,24.85,24.88,9400.0,24.92,24.92,24.85,24.88,9400.0
2008-01-02 12:20:00,24.88,24.89,24.8,24.8,7000.0,24.88,24.89,24.8,24.8,7000.0
2008-01-02 12:25:00,24.8,24.82,24.8,24.82,5500.0,24.8,24.82,24.8,24.82,5500.0
2008-01-02 12:30:00,24.82,24.9,24.82,24.9,15300.0,24.82,24.9,24.82,24.9,15300.0
2008-01-02 12:35:00,24.9,24.97,24.9,24.95,17300.0,24.9,24.97,24.9,24.95,17300.0
2008-01-02 12:40:00,24.96,24.99,24.9,24.91,14500.0,24.96,24.99,24.9,24.91,14500.0
2008-01-02 12:45:00,24.91,24.92,24.86,24.89,12400.0,24.91,24.92,24.86,24.89,12400.0
2008-01-02 12:50:00,24.9,24.9,24.84,24.9,8600.0,24.9,24.9,24.84,24.9,8600.0
2008-01-02 12:55:00,24.9,24.9,24.83,24.86,9100.0,24.9,24.9,24.83,24.86,9100.0
2008-01-02 13:00:00,24.87,24.92,24.86,24.9,11300.0,24.87,24.92,24.86,24.9,11300.0
2008-01-02 13:05:00,24.92,24.97,24.85,24.86,24400.0,24.92,24.97,24.85,24.86,24400.0
2008-01-02 13:10:00,24.87,24.88,24.84,24.85,5300.0,24.87,24.88,24.84,24.85,5300.0
2008-01-02 13:15:00,24.85,24.9,24.84,24.89,4200.0,24.85,24.9,24.84,24.89,4200.0
2008-01-02 13:20:00,24.89,24.97,24.89,24.96,6400.0,24.89,24.97,24.89,24.96,6400.0
2008-01-02 13:25:00,24.97,24.97,24.88,24.95,5700.0,24.97,24.97,24.88,24.95,5700.0
2008-01-02 13:30:00,24.94,24.99,24.92,24.96,3700.0,24.94,24.99,24.92,24.96,3700.0
2008-01-02 13:35:00,24.97,25.07,24.96,25.07,23900.0,24.97,25.07,24.96,25.07,23900.0
2008-01-02 13:40:00,25.06,25.11,24.99,25.11,9500.0,25.06,25.11,24.99,25.11,9500.0
2008-01-02 13:45:00,25.11,25.14,25.1,25.14,4300.0,25.11,25.14,25.1,25.14,4300.0
2008-01-02 13:50:00,25.14,25.14,25.12,25.13,2700.0,25.14,25.14,25.12,25.13,2700.0
2008-01-02 13:55:00,25.12,25.12,25.03,25.03,5300.0,25.12,25.12,25.03,25.03,5300.0
2008-01-02 14:00:00,25.03,25.15,25.03,25.1,9300.0,25.03,25.15,25.03,25.1,9300.0
2008-01-02 14:05:00,25.1,25.23,25.09,25.23,7600.0,25.1,25.23,25.09,25.23,7600.0
2008-01-02 14:10:00,25.23,25.3,25.2,25.3,8500.0,25.23,25.3,25.2,25.3,8500.0
2008-01-02 14:15:00,25.29,25.29,25.2,25.24,5900.0,25.29,25.29,25.2,25.24,5900.0
2008-01-02 14:20:00,25.24,25.24,25.12,25.12,4100.0,25.24,25.24,25.12,25.12,4100.0
2008-01-02 14:25:00,25.12,25.14,25.11,25.13,3600.0,25.12,25.14,25.11,25.13,3600.0
2008-01-02 14:30:00,25.14,25.16,25.14,25.16,12200.0,25.14,25.16,25.14,25.16,12200.0
2008-01-02 14:35:00,25.17,25.17,25.13,25.14,13100.0,25.17,25.17,25.13,25.14,13100.0
2008-01-02 14:40:00,25.14,25.18,25.14,25.16,9300.0,25.14,25.18,25.14,25.16,9300.0
2008-01-02 14:45:00,25.17,25.18,25.13,25.18,7700.0,25.17,25.18,25.13,25.18,7700.0
2008-01-02 14:50:00,25.18,25.19,25.11,25.14,9300.0,25.18,25.19,25.11,25.14,9300.0
2008-01-02 14:55:00,25.14,25.15,25.13,25.13,8400.0,25.14,25.15,25.13,25.13,8400.0
2008-01-02 15:00:00,25.13,25.13,25.11,25.12,11000.0,25.13,25.13,25.11,25.12,11000.0
2008-01-02 15:05:00,25.11,25.11,25.0,25.02,17900.0,25.11,25.11,25.0,25.02,17900.0
2008-01-02 15:10:00,25.01,25.08,25.0,25.06,10500.0,25.01,25.08,25.0,25.06,10500.0
2008-01-02 15:15:00,25.06,25.06,24.99,25.03,9500.0,25.06,25.06,24.99,25.03,9500.0
2008-01-02 15:20:00,25.03,25.1,25.02,25.08,13500.0,25.03,25.1,25.02,25.08,13500.0
2008-01-02 15:25:00,25.09,25.1,25.03,25.05,11400.0,25.09,25.1,25.03,25.05,11400.0
2008-01-02 15:30:00,25.04,25.11,25.03,25.1,10900.0,25.04,25.11,25.03,25.1,10900.0
2008-01-02 15:35:00,25.12,25.14,25.1,25.12,10100.0,25.12,25.14,25.1,25.12,10100.0
2008-01-02 15:40:00,25.11,25.19,25.1,25.1,24600.0,25.11,25.19,25.1,25.1,24600.0
2008-01-02 15:45:00,25.1,25.14,25.08,25.09,20900.0,25.1,25.14,25.08,25.09,20900.0
2008-01-02 15:50:00,25.09,25.19,25.09,25.17,22500.0,25.09,25.19,25.09,25.17,22500.0
2008-01-02 15:55:00,25.17,25.23,25.17,25.19,44900.0,25.17,25.23,25.17,25.19,44900.0
2008-01-03 09:30:00,25.19,25.24,25.02,25.21,7500.0,25.19,25.24,25.02,25.21,7500.0
2008-01-03 09:35:00,25.24,25.26,25.15,25.26,10400.0,25.24,25.26,25.15,25.26,10400.0
2008-01-03 09:40:00,25.26,25.26,25.15,25.17,8900.0,25.26,25.26,25.15,25.17,8900.0
2008-01-03 09:45:00,25.17,25.24,25.15,25.19,15200.0,25.17,25.24,25.15,25.19,15200.0
2008-01-03 09:50:00,25.19,25.27,25.17,25.22,13700.0,25.19,25.27,25.17,25.22,13700.0
2008-01-03 09:55:00,25.21,25.26,25.2,25.22,5400.0,25.21,25.26,25.2,25.22,5400.0
2008-01-03 10:00:00,25.24,25.29,25.22,25.22,12700.0,25.24,25.29,25.22,25.22,12700.0
2008-01-03 10:05:00,25.23,25.34,25.23,25.33,6000.0,25.23,25.34,25.23,25.33,6000.0
2008-01-03 10:10:00,25.33,25.33,25.24,25.24,6200.0,25.33,25.33,25.24,25.24,6200.0
2008-01-03 10:15:00,25.24,25.24,25.15,25.2,7100.0,25.24,25.24,25.15,25.2,7100.0
2008-01-03 10:20:00,25.21,25.22,25.08,25.13,8000.0,25.21,25.22,25.08,25.13,8000.0
2008-01-03 10:25:00,25.13,25.2,25.1,25.16,19000.0,25.13,25.2,25.1,25.16,19000.0
2008-01-03 10:30:00,25.16,25.2,25.15,25.19,10700.0,25.16,25.2,25.15,25.19,10700.0
2008-01-03 10:35:00,25.21,25.21,25.15,25.19,7700.0,25.21,25.21,25.15,25.19,7700.0
2008-01-03 10:40:00,25.17,25.18,25.1,25.12,8000.0,25.17,25.18,25.1,25.12,8000.0
2008-01-03 10:45:00,25.12,25.17,25.12,25.16,4200.0,25.12,25.17,25.12,25.16,4200.0
2008-01-03 10:50:00,25.14,25.15,25.12,25.14,4600.0,25.14,25.15,25.12,25.14,4600.0
2008-01-03 10:55:00,25.14,25.16,25.12,25.16,6600.0,25.14,25.16,25.12,25.16,6600.0
2008-01-03 11:00:00,25.16,25.18,25.13,25.18,4400.0,25.16,25.18,25.13,25.18,4400.0
2008-01-03 11:05:00,25.18,25.18,25.14,25.18,6900.0,25.18,25.18,25.14,25.18,6900.0
2008-01-03 11:10:00,25.18,25.2,25.15,25.16,6200.0,25.18,25.2,25.15,25.16,6200.0
2008-01-03 11:15:00,25.16,25.17,25.14,25.15,3500.0,25.16,25.17,25.14,25.15,3500.0
2008-01-03 11:20:00,25.14,25.17,25.13,25.13,4600.0,25.14,25.17,25.13,25.13,4600.0
2008-01-03 11:25:00,25.13,25.16,25.13,25.15,7200.0,25.13,25.16,25.13,25.15,7200.0
2008-01-03 11:30:00,25.15,25.17,25.14,25.16,5500.0,25.15,25.17,25.14,25.16,5500.0
2008-01-03 11:35:00,25.16,25.17,25.14,25.15,3200.0,25.16,25.17,25.14,25.15,3200.0
2008-01-03 11:40:00,25.14,25.17,25.13,25.14,8400.0,25.14,25.17,25.13,25.14,8400.0
2008-01-03 11:45:00,25.15,25.16,25.13,25.16,5500.0,25.15,25.16,25.13,25.16,5500.0
2008-01-03 11:50:00,25.16,25.19,25.14,25.17,8200.0,25.16,25.19,25.14,25.17,8200.0
2008-01-03 11:55:00,25.17,25.17,25.15,25.16,5500.0,25.17,25.17,25.15,25.16,5500.0
2008-01-03 12:00:00,25.15,25.19,25.15,25.17,5300.0,25.15,25.19,25.15,25.17,5300.0
2008-01-03 12:05:00,25.18,25.25,25.17,25.2,21800.0,25.18,25.25,25.17,25.2,21800.0
2008-01-03 12:10:00,25.21,25.23,25.21,25.21,1700.0,25.21,25.23,25.21,25.21,1700.0
2008-01-03 12:15:00,25.21,25.24,25.21,25.24,1900.0,25.21,25.24,25.21,25.24,1900.0
2008-01-03 12:20:00,25.24,25.24,25.23,25.24,5500.0,25.24,25.24,25.23,25.24,5500.0
2008-01-03 12:25:00,25.23,25.24,25.23,25.24,3100.0,25.23,25.24,25.23,25.24,3100.0
2008-01-03 12:30:00,25.24,25.24,25.18,25.2,9500.0,25.24,25.24,25.18,25.2,9500.0
2008-01-03 12:35:00,25.22,25.25,25.22,25.22,6800.0,25.22,25.25,25.22,25.22,6800.0
2008-01-03 12:40:00,25.22,25.23,25.16,25.17,6800.0,25.22,25.23,25.16,25.17,6800.0
2008-01-03 12:45:00,25.17,25.24,25.17,25.23,7700.0,25.17,25.24,25.17,25.23,7700.0
2008-01-03 12:50:00,25.23,25.23,25.2,25.2,13100.0,25.23,25.23,25.2,25.2,13100.0
2008-01-03 12:55:00,25.21,25.23,25.18,25.21,8900.0,25.21,25.23,25.18,25.21,8900.0
2008-01-03 13:00:00,25.21,25.22,25.19,25.19,6100.0,25.21,25.22,25.19,25.19,6100.0
2008-01-03 13:05:00,25.19,25.21,25.19,25.19,3600.0,25.19,25.21,25.19,25.19,3600.0
2008-01-03 13:10:00,25.19,25.21,25.18,25.19,21600.0,25.19,25.21,25.18,25.19,21600.0
2008-01-03 13:15:00,25.17,25.18,25.14,25.15,17300.0,25.17,25.18,25.14,25.15,17300.0
2008-01-03 13:20:00,25.15,25.16,25.15,25.15,7200.0,25.15,25.16,25.15,25.15,7200.0
2008-01-03 13:25:00,25.15,25.23,25.15,25.23,12500.0,25.15,25.23,25.15,25.23,12500.0
2008-01-03 13:30:00,25.22,25.24,25.21,25.23,4900.0,25.22,25.24,25.21,25.23,4900.0
2008-01-03 13:35:00,25.23,25.25,25.22,25.22,2900.0,25.23,25.25,25.22,25.22,2900.0
2008-01-03 13:40:00,25.21,25.21,25.17,25.2,6100.0,25.21,25.21,25.17,25.2,6100.0
2008-01-03 13:45:00,25.2,25.23,25.2,25.22,4200.0,25.2,25.23,25.2,25.22,4200.0
2008-01-03 13:50:00,25.22,25.24,25.22,25.22,4600.0,25.22,25.24,25.22,25.22,4600.0
2008-01-03 13:55:00,25.24,25.24,25.15,25.16,6800.0,25.24,25.24,25.15,25.16,6800.0
2008-01-03 14:00:00,25.16,25.16,25.15,25.15,15000.0,25.16,25.16,25.15,25.15,15000.0
2008-01-03 14:05:00,25.15,25.16,25.15,25.15,3900.0,25.15,25.16,25.15,25.15,3900.0
2008-01-03 14:10:00,25.16,25.18,25.15,25.16,25900.0,25.16,25.18,25.15,25.16,25900.0
2008-01-03 14:15:00,25.15,25.18,25.15,25.15,109400.0,25.15,25.18,25.15,25.15,109400.0
2008-01-03 14:20:00,25.14,25.14,25.01,25.01,33700.0,25.14,25.14,25.01,25.01,33700.0
2008-01-03 14:25:00,25.01,25.03,24.98,24.99,20100.0,25.01,25.03,24.98,24.99,20100.0
2008-01-03 14:30:00,25.0,25.01,24.97,25.0,16900.0,25.0,25.01,24.97,25.0,16900.0
2008-01-03 14:35:00,25.0,25.0,24.98,25.0,18500.0,25.0,25.0,24.98,25.0,18500.0
2008-01-03 14:40:00,24.99,25.01,24.95,24.95,14900.0,24.99,25.01,24.95,24.95,14900.0
2008-01-03 14:45:00,24.96,24.97,24.95,24.97,5700.0,24.96,24.97,24.95,24.97,5700.0
2008-01-03 14:50:00,24.96,24.97,24.93,24.94,24200.0,24.96,24.97,24.93,24.94,24200.0
2008-01-03 14:55:00,24.93,24.97,24.9,24.93,16500.0,24.93,24.97,24.9,24.93,16500.0
2008-01-03 15:00:00,24.93,24.94,24.89,24.9,18100.0,24.93,24.94,24.89,24.9,18100.0
2008-01-03 15:05:00,24.9,24.9,24.88,24.89,16100.0,24.9,24.9,24.88,24.89,16100.0
2008-01-03 15:10:00,24.89,24.92,24.89,24.9,26400.0,24.89,24.92,24.89,24.9,26400.0
2008-01-03 15:15:00,24.9,24.9,24.85,24.87,14200.0,24.9,24.9,24.85,24.87,14200.0
2008-01-03 15:20:00,24.87,24.87,24.85,24.85,7400.0,24.87,24.87,24.85,24.85,7400.0
2008-01-03 15:25:00,24.85,24.87,24.85,24.85,21700.0,24.85,24.87,24.85,24.85,21700.0
2008-01-03 15:30:00,24.85,24.91,24.85,24.9,32200.0,24.85,24.91,24.85,24.9,32200.0
2008-01-03 15:35:00,24.9,24.91,24.9,24.91,23500.0,24.9,24.91,24.9,24.91,23500.0
2008-01-03 15:40:00,24.91,24.95,24.89,24.94,28800.0,24.91,24.95,24.89,24.94,28800.0
2008-01-03 15:45:00,24.94,24.98,24.94,24.96,28500.0,24.94,24.98,24.94,24.96,28500.0
2008-01-03 15:50:00,24.96,24.97,24.86,24.87,34800.0,24.96,24.97,24.86,24.87,34800.0
2008-01-03 15:55:00,24.87,24.9,24.87,24.89,70000.0,24.87,24.9,24.87,24.89,70000.0
2008-01-04 09:30:00,24.67,24.75,24.66,24.67,17200.0,24.67,24.75,24.66,24.67,17200.0
2008-01-04 09:35:00,24.68,24.72,24.59,24.6,10900.0,24.68,24.72,24.59,24.6,10900.0
2008-01-04 09:40:00,24.62,24.72,24.58,24.7,30700.0,24.62,24.72,24.58,24.7,30700.0
2008-01-04 09:45:00,24.7,24.71,24.61,24.7,18500.0,24.7,24.71,24.61,24.7,18500.0
2008-01-04 09:50:00,24.71,24.76,24.65,24.72,22800.0,24.71,24.76,24.65,24.72,22800.0
2008-01-04 09:55:00,24.72,24.72,24.68,24.69,21900.0,24.72,24.72,24.68,24.69,21900.0
2008-01-04 10:00:00,24.69,24.71,24.6,24.64,20600.0,24.69,24.71,24.6,24.64,20600.0
2008-01-04 10:05:00,24.65,24.68,24.64,24.67,8900.0,24.65,24.68,24.64,24.67,8900.0
2008-01-04 10:10:00,24.66,24.66,24.6,24.64,10300.0,24.66,24.66,24.6,24.64,10300.0
2008-01-04 10:15:00,24.65,24.66,24.6,24.6,19300.0,24.65,24.66,24.6,24.6,19300.0
2008-01-04 10:20:00,24.6,24.64,24.6,24.61,21900.0,24.6,24.64,24.6,24.61,21900.0
2008-01-04 10:25:00,24.61,24.63,24.6,24.6,19700.0,24.61,24.63,24.6,24.6,19700.0
2008-01-04 10:30:00,24.62,24.64,24.58,24.58,44900.0,24.62,24.64,24.58,24.58,44900.0
2008-01-04 10:35:00,24.58,24.6,24.55,24.57,9500.0,24.58,24.6,24.55,24.57,9500.0
2008-01-04 10:40:00,24.56,24.63,24.55,24.61,12700.0,24.56,24.63,24.55,24.61,12700.0
2008-01-04 10:45:00,24.62,24.62,24.51,24.53,12400.0,24.62,24.62,24.51,24.53,12400.0
2008-01-04 10:50:00,24.52,24.52,24.4,24.4,10700.0,24.52,24.52,24.4,24.4,10700.0
2008-01-04 10:55:00,24.41,24.43,24.36,24.36,10100.0,24.41,24.43,24.36,24.36,10100.0
2008-01-04 11:00:00,24.37,24.46,24.36,24.42,14100.0,24.37,24.46,24.36,24.42,14100.0
2008-01-04 11:05:00,24.42,24.42,24.34,24.34,9600.0,24.42,24.42,24.34,24.34,9600.0
2008-01-04 11:10:00,24.35,24.44,24.34,24.44,5500.0,24.35,24.44,24.34,24.44,5500.0
2008-01-04 11:15:00,24.41,24.44,24.35,24.35,5700.0,24.41,24.44,24.35,24.35,5700.0
2008-01-04 11:20:00,24.37,24.41,24.36,24.39,6800.0,24.37,24.41,24.36,24.39,6800.0
2008-01-04 11:25:00,24.39,24.52,24.39,24.49,10600.0,24.39,24.52,24.39,24.49,10600.0
2008-01-04 11:30:00,24.5,24.53,24.5,24.51,2700.0,24.5,24.53,24.5,24.51,2700.0
2008-01-04 11:35:00,24.51,24.53,24.5,24.5,4700.0,24.51,24.53,24.5,24.5,4700.0
2008-01-04 11:40:00,24.52,24.52,24.5,24.5,3000.0,24.52,24.52,24.5,24.5,3000.0
2008-01-04 11:45:00,24.5,24.51,24.5,24.5,5300.0,24.5,24.51,24.5,24.5,5300.0
2008-01-04 11:50:00,24.51,24.51,24.5,24.5,4200.0,24.51,24.51,24.5,24.5,4200.0
2008-01-04 11:55:00,24.5,24.53,24.49,24.53,5200.0,24.5,24.53,24.49,24.53,5200.0
2008-01-04 12:00:00,24.54,24.6,24.54,24.59,7700.0,24.54,24.6,24.54,24.59,7700.0
2008-01-04 12:05:00,24.57,24.61,24.57,24.61,3300.0,24.57,24.61,24.57,24.61,3300.0
2008-01-04 12:10:00,24.61,24.64,24.6,24.61,6900.0,24.61,24.64,24.6,24.61,6900.0
2008-01-04 12:15:00,24.61,24.66,24.61,24.65,11600.0,24.61,24.66,24.61,24.65,11600.0
2008-01-04 12:20:00,24.65,24.67,24.65,24.66,17700.0,24.65,24.67,24.65,24.66,17700.0
2008-01-04 12:25:00,24.66,24.68,24.65,24.66,22500.0,24.66,24.68,24.65,24.66,22500.0
2008-01-04 12:30:00,24.66,24.68,24.65,24.68,21500.0,24.66,24.68,24.65,24.68,21500.0
2008-01-04 12:35:00,24.68,24.68,24.65,24.65,9700.0,24.68,24.68,24.65,24.65,9700.0
2008-01-04 12:40:00,24.65,24.67,24.65,24.65,11700.0,24.65,24.67,24.65,24.65,11700.0
2008-01-04 12:45:00,24.65,24.71,24.65,24.71,13900.0,24.65,24.71,24.65,24.71,13900.0
2008-01-04 12:50:00,24.72,24.73,24.65,24.65,15100.0,24.72,24.73,24.65,24.65,15100.0
2008-01-04 12:55:00,24.65,24.67,24.65,24.66,9000.0,24.65,24.67,24.65,24.66,9000.0
2008-01-04 13:00:00,24.66,24.66,24.65,24.66,8500.0,24.66,24.66,24.65,24.66,8500.0
2008-01-04 13:05:00,24.65,24.68,24.65,24.66,6900.0,24.65,24.68,24.65,24.66,6900.0
2008-01-04 13:10:00,24.65,24.65,24.6,24.63,6600.0,24.65,24.65,24.6,24.63,6600.0
2008-01-04 13:15:00,24.61,24.62,24.57,24.57,2300.0,24.61,24.62,24.57,24.57,2300.0
2008-01-04 13:20:00,24.56,24.58,24.52,24.53,6200.0,24.56,24.58,24.52,24.53,6200.0
2008-01-04 13:25:00,24.53,24.54,24.51,24.54,9300.0,24.53,24.54,24.51,24.54,9300.0
2008-01-04 13:30:00,24.52,24.52,24.5,24.5,4600.0,24.52,24.52,24.5,24.5,4600.0
2008-01-04 13:35:00,24.5,24.51,24.5,24.5,14800.0,24.5,24.51,24.5,24.5,14800.0
2008-01-04 13:40:00,24.5,24.53,24.5,24.51,8300.0,24.5,24.53,24.5,24.51,8300.0
2008-01-04 13:45:00,24.51,24.53,24.51,24.53,6800.0,24.51,24.53,24.51,24.53,6800.0
2008-01-04 13:50:00,24.53,24.62,24.52,24.62,6400.0,24.53,24.62,24.52,24.62,6400.0
2008-01-04 13:55:00,24.6,24.66,24.59,24.59,9500.0,24.6,24.66,24.59,24.59,9500.0
2008-01-04 14:00:00,24.58,24.58,24.52,24.55,5000.0,24.58,24.58,24.52,24.55,5000.0
2008-01-04 14:05:00,24.57,24.59,24.54,24.57,11600.0,24.57,24.59,24.54,24.57,11600.0
2008-01-04 14:10:00,24.56,24.59,24.52,24.52,10200.0,24.56,24.59,24.52,24.52,10200.0
2008-01-04 14:15:00,24.51,24.52,24.48,24.51,19500.0,24.51,24.52,24.48,24.51,19500.0
2008-01-04 14:20:00,24.5,24.5,24.38,24.39,13400.0,24.5,24.5,24.38,24.39,13400.0
2008-01-04 14:25:00,24.39,24.44,24.39,24.42,12000.0,24.39,24.44,24.39,24.42,12000.0
2008-01-04 14:30:00,24.42,24.42,24.39,24.4,9200.0,24.42,24.42,24.39,24.4,9200.0
2008-01-04 14:35:00,24.4,24.41,24.38,24.4,6600.0,24.4,24.41,24.38,24.4,6600.0
2008-01-04 14:40:00,24.4,24.4,24.38,24.4,8100.0,24.4,24.4,24.38,24.4,8100.0
2008-01-04 14:45:00,24.4,24.41,24.38,24.4,36300.0,24.4,24.41,24.38,24.4,36300.0
2008-01-04 14:50:00,24.41,24.42,24.36,24.37,9700.0,24.41,24.42,24.36,24.37,9700.0
2008-01-04 14:55:00,24.35,24.51,24.35,24.51,18700.0,24.35,24.51,24.35,24.51,18700.0
2008-01-04 15:00:00,24.5,24.58,24.5,24.57,30200.0,24.5,24.58,24.5,24.57,30200.0
2008-01-04 15:05:00,24.58,24.66,24.57,24.66,48700.0,24.58,24.66,24.57,24.66,48700.0
2008-01-04 15:10:00,24.66,24.72,24.65,24.67,37800.0,24.66,24.72,24.65,24.67,37800.0
2008-01-04 15:15:00,24.66,24.67,24.65,24.66,13700.0,24.66,24.67,24.65,24.66,13700.0
2008-01-04 15:20:00,24.65,24.69,24.64,24.68,28900.0,24.65,24.69,24.64,24.68,28900.0
2008-01-04 15:25:00,24.66,24.81,24.66,24.78,30900.0,24.66,24.81,24.66,24.78,30900.0
2008-01-04 15:30:00,24.79,24.86,24.77,24.82,51200.0,24.79,24.86,24.77,24.82,51200.0
2008-01-04 15:35:00,24.83,24.88,24.82,24.88,62400.0,24.83,24.88,24.82,24.88,62400.0
2008-01-04 15:40:00,24.88,24.94,24.85,24.91,59300.0,24.88,24.94,24.85,24.91,59300.0
2008-01-04 15:45:00,24.9,24.91,24.87,24.88,84700.0,24.9,24.91,24.87,24.88,84700.0
2008-01-04 15:50:00,24.88,24.88,24.76,24.76,38200.0,24.88,24.88,24.76,24.76,38200.0
2008-01-04 15:55:00,24.76,24.77,24.72,24.73,55200.0,24.76,24.77,24.72,24.73,55200.0
2008-01-07 09:30:00,24.81,24.89,24.72,24.76,19600.0,24.81,24.89,24.72,24.76,19600.0
2008-01-07 09:35:00,24.77,24.77,24.44,24.48,46700.0,24.77,24.77,24.44,24.48,46700.0
2008-01-07 09:40:00,24.49,24.51,24.45,24.46,29000.0,24.49,24.51,24.45,24.46,29000.0
2008-01-07 09:45:00,24.47,24.49,24.45,24.46,18000.0,24.47,24.49,24.45,24.46,18000.0
2008-01-07 09:50:00,24.47,24.48,24.46,24.47,13100.0,24.47,24.48,24.46,24.47,13100.0
2008-01-07 09:55:00,24.47,24.49,24.45,24.46,19500.0,24.47,24.49,24.45,24.46,19500.0
2008-01-07 10:00:00,24.46,24.47,24.38,24.38,16300.0,24.46,24.47,24.38,24.38,16300.0
2008-01-07 10:05:00,24.38,24.44,24.38,24.4,9100.0,24.38,24.44,24.38,24.4,9100.0
2008-01-07 10:10:00,24.4,24.4,24.37,24.38,13900.0,24.4,24.4,24.37,24.38,13900.0
2008-01-07 10:15:00,24.39,24.4,24.38,24.38,7600.0,24.39,24.4,24.38,24.38,7600.0
2008-01-07 10:20:00,24.37,24.4,24.35,24.37,12600.0,24.37,24.4,24.35,24.37,12600.0
2008-01-07 10:25:00,24.38,24.42,24.36,24.36,19100.0,24.38,24.42,24.36,24.36,19100.0
2008-01-07 10:30:00,24.35,24.36,24.33,24.35,15500.0,24.35,24.36,24.33,24.35,15500.0
2008-01-07 10:35:00,24.35,24.37,24.34,24.34,10000.0,24.35,24.37,24.34,24.34,10000.0
2008-01-07 10:40:00,24.33,24.37,24.33,24.36,15500.0,24.33,24.37,24.33,24.36,15500.0
2008-01-07 10:45:00,24.36,24.37,24.34,24.36,7700.0,24.36,24.37,24.34,24.36,7700.0
2008-01-07 10:50:00,24.36,24.42,24.36,24.38,16300.0,24.36,24.42,24.36,24.38,16300.0
2008-01-07 10:55:00,24.39,24.39,24.32,24.38,7700.0,24.39,24.39,24.32,24.38,7700.0
2008-01-07 11:00:00,24.39,24.47,24.39,24.44,19500.0,24.39,24.47,24.39,24.44,19500.0
2008-01-07 11:05:00,24.44,24.47,24.35,24.47,34300.0,24.44,24.47,24.35,24.47,34300.0
2008-01-07 11:10:00,24.48,24.49,24.45,24.48,15300.0,24.48,24.49,24.45,24.48,15300.0
2008-01-07 11:15:00,24.49,24.49,24.45,24.45,6400.0,24.49,24.49,24.45,24.45,6400.0
2008-01-07 11:20:00,24.43,24.43,24.4,24.41,5600.0,24.43,24.43,24.4,24.41,5600.0
2008-01-07 11:25:00,24.42,24.42,24.38,24.42,7200.0,24.42,24.42,24.38,24.42,7200.0
2008-01-07 11:30:00,24.41,24.49,24.41,24.49,23900.0,24.41,24.49,24.41,24.49,23900.0
2008-01-07 11:35:00,24.49,24.49,24.47,24.47,12500.0,24.49,24.49,24.47,24.47,12500.0
2008-01-07 11:40:00,24.47,24.53,24.43,24.53,12700.0,24.47,24.53,24.43,24.53,12700.0
2008-01-07 11:45:00,24.52,24.63,24.52,24.55,11800.0,24.52,24.63,24.52,24.55,11800.0
2008-01-07 11:50:00,24.55,24.67,24.5,24.61,34700.0,24.55,24.67,24.5,24.61,34700.0
2008-01-07 11:55:00,24.6,24.61,24.58,24.6,8400.0,24.6,24.61,24.58,24.6,8400.0
2008-01-07 12:00:00,24.6,24.61,24.55,24.58,6800.0,24.6,24.61,24.55,24.58,6800.0
2008-01-07 12:05:00,24.58,24.58,24.54,24.54,7400.0,24.58,24.58,24.54,24.54,7400.0
2008-01-07 12:10:00,24.54,24.54,24.51,24.53,9300.0,24.54,24.54,24.51,24.53,9300.0
2008-01-07 12:15:00,24.53,24.53,24.5,24.53,15100.0,24.53,24.53,24.5,24.53,15100.0
2008-01-07 12:20:00,24.53,24.57,24.5,24.56,7300.0,24.53,24.57,24.5,24.56,7300.0
2008-01-07 12:25:00,24.56,24.61,24.56,24.61,5000.0,24.56,24.61,24.56,24.61,5000.0
2008-01-07 12:30:00,24.6,24.61,24.58,24.6,5500.0,24.6,24.61,24.58,24.6,5500.0
2008-01-07 12:35:00,24.6,24.61,24.57,24.61,6300.0,24.6,24.61,24.57,24.61,6300.0
2008-01-07 12:40:00,24.61,24.61,24.57,24.58,5300.0,24.61,24.61,24.57,24.58,5300.0
2008-01-07 12:45:00,24.57,24.59,24.57,24.59,3400.0,24.57,24.59,24.57,24.59,3400.0
2008-01-07 12:50:00,24.59,24.61,24.59,24.59,5200.0,24.59,24.61,24.59,24.59,5200.0
2008-01-07 12:55:00,24.59,24.61,24.57,24.57,5500.0,24.59,24.61,24.57,24.57,5500.0
2008-01-07 13:00:00,24.58,24.61,24.57,24.58,7600.0,24.58,24.61,24.57,24.58,7600.0
2008-01-07 13:05:00,24.58,24.59,24.53,24.55,6500.0,24.58,24.59,24.53,24.55,6500.0
2008-01-07 13:10:00,24.55,24.55,24.49,24.5,5600.0,24.55,24.55,24.49,24.5,5600.0
2008-01-07 13:15:00,24.5,24.52,24.5,24.52,6600.0,24.5,24.52,24.5,24.52,6600.0
2008-01-07 13:20:00,24.52,24.52,24.47,24.47,12600.0,24.52,24.52,24.47,24.47,12600.0
2008-01-07 13:25:00,24.46,24.48,24.44,24.46,10900.0,24.46,24.48,24.44,24.46,10900.0
2008-01-07 13:30:00,24.45,24.46,24.43,24.44,30400.0,24.45,24.46,24.43,24.44,30400.0
2008-01-07 13:35:00,24.45,24.45,24.41,24.42,10800.0,24.45,24.45,24.41,24.42,10800.0
2008-01-07 13:40:00,24.42,24.42,24.4,24.4,21300.0,24.42,24.42,24.4,24.4,21300.0
2008-01-07 13:45:00,24.4,24.41,24.37,24.39,9100.0,24.4,24.41,24.37,24.39,9100.0
2008-01-07 13:50:00,24.39,24.4,24.36,24.38,6300.0,24.39,24.4,24.36,24.38,6300.0
2008-01-07 13:55:00,24.37,24.4,24.37,24.37,6100.0,24.37,24.4,24.37,24.37,6100.0
2008-01-07 14:00:00,24.37,24.39,24.33,24.35,11900.0,24.37,24.39,24.33,24.35,11900.0
2008-01-07 14:05:00,24.34,24.35,24.33,24.34,13000.0,24.34,24.35,24.33,24.34,13000.0
2008-01-07 14:10:00,24.33,24.33,24.28,24.28,8200.0,24.33,24.33,24.28,24.28,8200.0
2008-01-07 14:15:00,24.27,24.32,24.25,24.32,7900.0,24.27,24.32,24.25,24.32,7900.0
2008-01-07 14:20:00,24.32,24.33,24.29,24.32,5100.0,24.32,24.33,24.29,24.32,5100.0
2008-01-07 14:25:00,24.32,24.33,24.26,24.28,8700.0,24.32,24.33,24.26,24.28,8700.0
2008-01-07 14:30:00,24.27,24.32,24.27,24.32,10200.0,24.27,24.32,24.27,24.32,10200.0
2008-01-07 14:35:00,24.32,24.36,24.28,24.36,7500.0,24.32,24.36,24.28,24.36,7500.0
2008-01-07 14:40:00,24.35,24.4,24.29,24.32,13100.0,24.35,24.4,24.29,24.32,13100.0
2008-01-07 14:45:00,24.32,24.37,24.29,24.31,9800.0,24.32,24.37,24.29,24.31,9800.0
2008-01-07 14:50:00,24.31,24.35,24.27,24.27,7600.0,24.31,24.35,24.27,24.27,7600.0
2008-01-07 14:55:00,24.27,24.36,24.23,24.36,10800.0,24.27,24.36,24.23,24.36,10800.0
2008-01-07 15:00:00,24.34,24.38,24.34,24.38,9500.0,24.34,24.38,24.34,24.38,9500.0
2008-01-07 15:05:00,24.39,24.4,24.32,24.32,14700.0,24.39,24.4,24.32,24.32,14700.0
2008-01-07 15:10:00,24.33,24.37,24.3,24.31,13200.0,24.33,24.37,24.3,24.31,13200.0
2008-01-07 15:15:00,24.3,24.38,24.28,24.36,14200.0,24.3,24.38,24.28,24.36,14200.0
2008-01-07 15:20:00,24.37,24.39,24.35,24.37,12500.0,24.37,24.39,24.35,24.37,12500.0
2008-01-07 15:25:00,24.37,24.38,24.31,24.35,21000.0,24.37,24.38,24.31,24.35,21000.0
2008-01-07 15:30:00,24.34,24.36,24.32,24.34,19000.0,24.34,24.36,24.32,24.34,19000.0
2008-01-07 15:35:00,24.34,24.37,24.3,24.31,19800.0,24.34,24.37,24.3,24.31,19800.0
2008-01-07 15:40:00,24.3,24.35,24.29,24.32,22000.0,24.3,24.35,24.29,24.32,22000.0
2008-01-07 15:45:00,24.33,24.4,24.32,24.4,27300.0,24.33,24.4,24.32,24.4,27300.0
2008-01-07 15:50:00,24.4,24.47,24.39,24.45,33700.0,24.4,24.47,24.39,24.45,33700.0
2008-01-07 15:55:00,24.45,24.47,24.39,24.39,50200.0,24.45,24.47,24.39,24.39,50200.0
2008-01-08 09:30:00,24.44,24.46,24.07,24.13,28700.0,24.44,24.46,24.07,24.13,28700.0
2008-01-08 09:35:00,24.18,24.18,24.02,24.07,7500.0,24.18,24.18,24.02,24.07,7500.0
2008-01-08 09:40:00,24.08,24.17,24.05,24.1,21400.0,24.08,24.17,24.05,24.1,21400.0
2008-01-08 09:45:00,24.12,24.15,24.06,24.14,22300.0,24.12,24.15,24.06,24.14,22300.0
2008-01-08 09:50:00,24.15,24.15,24.04,24.06,21600.0,24.15,24.15,24.04,24.06,21600.0
2008-01-08 09:55:00,24.09,24.15,24.08,24.11,18500.0,24.09,24.15,24.08,24.11,18500.0
2008-01-08 10:00:00,24.11,24.19,24.11,24.19,15000.0,24.11,24.19,24.11,24.19,15000.0
2008-01-08 10:05:00,24.2,24.25,24.2,24.24,18500.0,24.2,24.25,24.2,24.24,18500.0
2008-01-08 10:10:00,24.24,24.24,24.12,24.16,12200.0,24.24,24.24,24.12,24.16,12200.0
2008-01-08 10:15:00,24.16,24.21,24.05,24.13,21600.0,24.16,24.21,24.05,24.13,21600.0
2008-01-08 10:20:00,24.13,24.17,24.12,24.15,9900.0,24.13,24.17,24.12,24.15,9900.0
2008-01-08 10:25:00,24.15,24.18,24.05,24.06,12200.0,24.15,24.18,24.05,24.06,12200.0
2008-01-08 10:30:00,24.06,24.13,24.06,24.13,16200.0,24.06,24.13,24.06,24.13,16200.0
2008-01-08 10:35:00,24.14,24.17,24.12,24.14,16700.0,24.14,24.17,24.12,24.14,16700.0
2008-01-08 10:40:00,24.15,24.21,24.11,24.21,13600.0,24.15,24.21,24.11,24.21,13600.0
2008-01-08 10:45:00,24.23,24.23,24.14,24.14,8500.0,24.23,24.23,24.14,24.14,8500.0
2008-01-08 10:50:00,24.14,24.23,24.14,24.22,10100.0,24.14,24.23,24.14,24.22,10100.0
2008-01-08 10:55:00,24.21,24.23,24.19,24.2,5700.0,24.21,24.23,24.19,24.2,5700.0
2008-01-08 11:00:00,24.19,24.22,24.16,24.17,6900.0,24.19,24.22,24.16,24.17,6900.0
2008-01-08 11:05:00,24.16,24.19,24.16,24.18,8800.0,24.16,24.19,24.16,24.18,8800.0
2008-01-08 11:10:00,24.18,24.18,24.04,24.04,10500.0,24.18,24.18,24.04,24.04,10500.0
2008-01-08 11:15:00,24.04,24.04,23.94,23.95,22800.0,24.04,24.04,23.94,23.95,22800.0
2008-01-08 11:20:00,23.95,24.01,23.95,24.01,11000.0,23.95,24.01,23.95,24.01,11000.0
2008-01-08 11:25:00,24.01,24.01,23.94,23.95,7000.0,24.01,24.01,23.94,23.95,7000.0
2008-01-08 11:30:00,23.95,23.95,23.86,23.87,16400.0,23.95,23.95,23.86,23.87,16400.0
2008-01-08 11:35:00,23.87,23.89,23.86,23.89,8000.0,23.87,23.89,23.86,23.89,8000.0
2008-01-08 11:40:00,23.89,23.91,23.87,23.87,11200.0,23.89,23.91,23.87,23.87,11200.0
2008-01-08 11:45:00,23.88,23.89,23.78,23.78,17400.0,23.88,23.89,23.78,23.78,17400.0
2008-01-08 11:50:00,23.78,23.86,23.77,23.82,29900.0,23.78,23.86,23.77,23.82,29900.0
2008-01-08 11:55:00,23.81,23.84,23.77,23.84,13000.0,23.81,23.84,23.77,23.84,13000.0
2008-01-08 12:00:00,23.84,23.84,23.76,23.77,12200.0,23.84,23.84,23.76,23.77,12200.0
2008-01-08 12:05:00,23.78,23.83,23.77,23.83,11600.0,23.78,23.83,23.77,23.83,11600.0
2008-01-08 12:10:00,23.83,23.85,23.8,23.84,10200.0,23.83,23.85,23.8,23.84,10200.0
2008-01-08 12:15:00,23.83,23.86,23.82,23.85,7500.0,23.83,23.86,23.82,23.85,7500.0
2008-01-08 12:20:00,23.86,23.86,23.85,23.86,3800.0,23.86,23.86,23.85,23.86,3800.0
2008-01-08 12:25:00,23.85,23.87,23.84,23.87,14800.0,23.85,23.87,23.84,23.87,14800.0
2008-01-08 12:30:00,23.86,23.87,23.75,23.77,23200.0,23.86,23.87,23.75,23.77,23200.0
2008-01-08 12:35:00,23.76,23.78,23.75,23.76,6100.0,23.76,23.78,23.75,23.76,6100.0
2008-01-08 12:40:00,23.76,23.77,23.66,23.67,59100.0,23.76,23.77,23.66,23.67,59100.0
2008-01-08 12:45:00,23.67,23.73,23.66,23.73,17400.0,23.67,23.73,23.66,23.73,17400.0
2008-01-08 12:50:00,23.74,23.77,23.74,23.76,10700.0,23.74,23.77,23.74,23.76,10700.0
2008-01-08 12:55:00,23.75,23.79,23.72,23.77,14800.0,23.75,23.79,23.72,23.77,14800.0
2008-01-08 13:00:00,23.77,23.78,23.72,23.72,6400.0,23.77,23.78,23.72,23.72,6400.0
2008-01-08 13:05:00,23.72,23.82,23.7,23.82,17800.0,23.72,23.82,23.7,23.82,17800.0
2008-01-08 13:10:00,23.82,23.92,23.82,23.87,19200.0,23.82,23.92,23.82,23.87,19200.0
2008-01-08 13:15:00,23.88,23.88,23.84,23.85,9200.0,23.88,23.88,23.84,23.85,9200.0
2008-01-08 13:20:00,23.86,23.92,23.86,23.9,9800.0,23.86,23.92,23.86,23.9,9800.0
2008-01-08 13:25:00,23.89,23.97,23.89,23.96,9700.0,23.89,23.97,23.89,23.96,9700.0
2008-01-08 13:30:00,23.96,23.96,23.89,23.9,11100.0,23.96,23.96,23.89,23.9,11100.0
2008-01-08 13:35:00,23.91,23.92,23.9,23.92,4700.0,23.91,23.92,23.9,23.92,4700.0
2008-01-08 13:40:00,23.92,23.97,23.91,23.96,10000.0,23.92,23.97,23.91,23.96,10000.0
2008-01-08 13:45:00,23.96,23.97,23.95,23.96,6000.0,23.96,23.97,23.95,23.96,6000.0
2008-01-08 13:50:00,23.96,23.99,23.96,23.99,6600.0,23.96,23.99,23.96,23.99,6600.0
2008-01-08 13:55:00,23.98,24.0,23.97,23.99,12500.0,23.98,24.0,23.97,23.99,12500.0
2008-01-08 14:00:00,23.99,24.0,23.99,23.99,7700.0,23.99,24.0,23.99,23.99,7700.0
2008-01-08 14:05:00,23.99,24.0,23.99,24.0,19500.0,23.99,24.0,23.99,24.0,19500.0
2008-01-08 14:10:00,24.0,24.04,24.0,24.03,10800.0,24.0,24.04,24.0,24.03,10800.0
2008-01-08 14:15:00,24.04,24.05,24.03,24.04,11800.0,24.04,24.05,24.03,24.04,11800.0
2008-01-08 14:20:00,24.04,24.07,24.04,24.07,10000.0,24.04,24.07,24.04,24.07,10000.0
2008-01-08 14:25:00,24.07,24.13,24.06,24.13,17400.0,24.07,24.13,24.06,24.13,17400.0
2008-01-08 14:30:00,24.12,24.14,24.1,24.13,27000.0,24.12,24.14,24.1,24.13,27000.0
2008-01-08 14:35:00,24.13,24.14,24.12,24.13,22300.0,24.13,24.14,24.12,24.13,22300.0
2008-01-08 14:40:00,24.12,24.13,24.08,24.09,25800.0,24.12,24.13,24.08,24.09,25800.0
2008-01-08 14:45:00,24.09,24.09,24.03,24.05,30000.0,24.09,24.09,24.03,24.05,30000.0
2008-01-08 14:50:00,24.06,24.12,24.05,24.09,38500.0,24.06,24.12,24.05,24.09,38500.0
2008-01-08 14:55:00,24.1,24.13,24.05,24.05,34800.0,24.1,24.13,24.05,24.05,34800.0
2008-01-08 15:00:00,24.05,24.06,24.01,24.03,37000.0,24.05,24.06,24.01,24.03,37000.0
2008-01-08 15:05:00,24.04,24.06,23.96,23.96,22100.0,24.04,24.06,23.96,23.96,22100.0
2008-01-08 15:10:00,23.97,23.97,23.9,23.9,17000.0,23.97,23.97,23.9,23.9,17000.0
2008-01-08 15:15:00,23.9,23.93,23.89,23.89,17200.0,23.9,23.93,23.89,23.89,17200.0
2008-01-08 15:20:00,23.88,23.9,23.85,23.87,23600.0,23.88,23.9,23.85,23.87,23600.0
2008-01-08 15:25:00,23.86,23.9,23.85,23.9,17000.0,23.86,23.9,23.85,23.9,17000.0
2008-01-08 15:30:00,23.9,23.94,23.87,23.93,60700.0,23.9,23.94,23.87,23.93,60700.0
2008-01-08 15:35:00,23.93,23.94,23.82,23.84,42700.0,23.93,23.94,23.82,23.84,42700.0
2008-01-08 15:40:00,23.84,23.86,23.77,23.8,31900.0,23.84,23.86,23.77,23.8,31900.0
2008-01-08 15:45:00,23.79,23.81,23.7,23.71,34900.0,23.79,23.81,23.7,23.71,34900.0
2008-01-08 15:50:00,23.71,23.71,23.61,23.63,38100.0,23.71,23.71,23.61,23.63,38100.0
2008-01-08 15:55:00,23.63,23.65,23.59,23.59,48700.0,23.63,23.65,23.59,23.59,48700.0
2008-01-09 09:30:00,23.51,23.6,23.35,23.35,25500.0,23.51,23.6,23.35,23.35,25500.0
2008-01-09 09:35:00,23.35,23.35,23.18,23.34,15500.0,23.35,23.35,23.18,23.34,15500.0
2008-01-09 09:40:00,23.36,23.45,23.24,23.24,15000.0,23.36,23.45,23.24,23.24,15000.0
2008-01-09 09:45:00,23.25,23.34,23.21,23.34,11500.0,23.25,23.34,23.21,23.34,11500.0
2008-01-09 09:50:00,23.32,23.34,23.19,23.27,24000.0,23.32,23.34,23.19,23.27,24000.0
2008-01-09 09:55:00,23.26,23.35,23.25,23.31,16500.0,23.26,23.35,23.25,23.31,16500.0
2008-01-09 10:00:00,23.33,23.4,23.3,23.38,32000.0,23.33,23.4,23.3,23.38,32000.0
2008-01-09 10:05:00,23.36,23.4,23.32,23.32,23900.0,23.36,23.4,23.32,23.32,23900.0
2008-01-09 10:10:00,23.31,23.39,23.27,23.37,15600.0,23.31,23.39,23.27,23.37,15600.0
2008-01-09 10:15:00,23.36,23.36,23.3,23.3,13600.0,23.36,23.36,23.3,23.3,13600.0
2008-01-09 10:20:00,23.3,23.3,23.18,23.18,18900.0,23.3,23.3,23.18,23.18,18900.0
2008-01-09 10:25:00,23.17,23.37,23.17,23.36,16600.0,23.17,23.37,23.17,23.36,16600.0
2008-01-09 10:30:00,23.37,23.37,23.25,23.25,18100.0,23.37,23.37,23.25,23.25,18100.0
2008-01-09 10:35:00,23.25,23.27,23.11,23.24,37600.0,23.25,23.27,23.11,23.24,37600.0
2008-01-09 10:40:00,23.24,23.27,23.09,23.09,38000.0,23.24,23.27,23.09,23.09,38000.0
2008-01-09 10:45:00,23.09,23.2,23.09,23.11,18200.0,23.09,23.2,23.09,23.11,18200.0
2008-01-09 10:50:00,23.11,23.16,23.08,23.12,23600.0,23.11,23.16,23.08,23.12,23600.0
2008-01-09 10:55:00,23.11,23.17,23.11,23.13,10500.0,23.11,23.17,23.11,23.13,10500.0
2008-01-09 11:00:00,23.12,23.17,23.1,23.13,10400.0,23.12,23.17,23.1,23.13,10400.0
2008-01-09 11:05:00,23.12,23.14,23.1,23.1,18000.0,23.12,23.14,23.1,23.1,18000.0
2008-01-09 11:10:00,23.1,23.18,23.1,23.18,11700.0,23.1,23.18,23.1,23.18,11700.0
2008-01-09 11:15:00,23.18,23.19,23.12,23.12,6400.0,23.18,23.19,23.12,23.12,6400.0
2008-01-09 11:20:00,23.12,23.2,23.11,23.17,7700.0,23.12,23.2,23.11,23.17,7700.0
2008-01-09 11:25:00,23.17,23.17,23.12,23.13,7200.0,23.17,23.17,23.12,23.13,7200.0
2008-01-09 11:30:00,23.12,23.13,23.0,23.0,41800.0,23.12,23.13,23.0,23.0,41800.0
2008-01-09 11:35:00,23.01,23.03,23.0,23.03,15000.0,23.01,23.03,23.0,23.03,15000.0
2008-01-09 11:40:00,23.02,23.06,22.99,23.0,30000.0,23.02,23.06,22.99,23.0,30000.0
2008-01-09 11:45:00,23.0,23.05,22.97,23.03,30600.0,23.0,23.05,22.97,23.03,30600.0
2008-01-09 11:50:00,23.03,23.03,22.86,22.87,17700.0,23.03,23.03,22.86,22.87,17700.0
2008-01-09 11:55:00,22.87,22.9,22.85,22.87,18600.0,22.87,22.9,22.85,22.87,18600.0
2008-01-09 12:00:00,22.87,22.95,22.86,22.95,29700.0,22.87,22.95,22.86,22.95,29700.0
2008-01-09 12:05:00,22.95,22.95,22.9,22.93,26200.0,22.95,22.95,22.9,22.93,26200.0
2008-01-09 12:10:00,22.93,22.93,22.84,22.85,25800.0,22.93,22.93,22.84,22.85,25800.0
2008-01-09 12:15:00,22.85,22.94,22.82,22.92,49600.0,22.85,22.94,22.82,22.92,49600.0
2008-01-09 12:20:00,22.93,22.94,22.84,22.93,59300.0,22.93,22.94,22.84,22.93,59300.0
2008-01-09 12:25:00,22.94,23.07,22.94,23.06,18300.0,22.94,23.07,22.94,23.06,18300.0
2008-01-09 12:30:00,23.06,23.07,23.01,23.07,21300.0,23.06,23.07,23.01,23.07,21300.0
2008-01-09 12:35:00,23.07,23.08,22.94,22.94,16900.0,23.07,23.08,22.94,22.94,16900.0
2008-01-09 12:40:00,22.94,22.96,22.94,22.94,7800.0,22.94,22.96,22.94,22.94,7800.0
2008-01-09 12:45:00,22.94,22.99,22.93,22.99,7700.0,22.94,22.99,22.93,22.99,7700.0
2008-01-09 12:50:00,22.99,23.02,22.98,23.01,9500.0,22.99,23.02,22.98,23.01,9500.0
2008-01-09 12:55:00,23.01,23.07,23.01,23.07,18700.0,23.01,23.07,23.01,23.07,18700.0
2008-01-09 13:00:00,23.07,23.12,23.06,23.11,10100.0,23.07,23.12,23.06,23.11,10100.0
2008-01-09 13:05:00,23.11,23.11,23.08,23.09,11100.0,23.11,23.11,23.08,23.09,11100.0
2008-01-09 13:10:00,23.1,23.1,23.01,23.07,20300.0,23.1,23.1,23.01,23.07,20300.0
2008-01-09 13:15:00,23.04,23.04,22.94,22.97,14900.0,23.04,23.04,22.94,22.97,14900.0
2008-01-09 13:20:00,22.97,23.0,22.96,22.96,9100.0,22.97,23.0,22.96,22.96,9100.0
2008-01-09 13:25:00,22.97,22.97,22.91,22.94,10500.0,22.97,22.97,22.91,22.94,10500.0
2008-01-09 13:30:00,22.94,22.94,22.86,22.88,11000.0,22.94,22.94,22.86,22.88,11000.0
2008-01-09 13:35:00,22.89,22.93,22.89,22.9,7000.0,22.89,22.93,22.89,22.9,7000.0
2008-01-09 13:40:00,22.93,22.93,22.82,22.84,11300.0,22.93,22.93,22.82,22.84,11300.0
2008-01-09 13:45:00,22.84,22.85,22.83,22.84,5800.0,22.84,22.85,22.83,22.84,5800.0
2008-01-09 13:50:00,22.85,22.85,22.81,22.83,16300.0,22.85,22.85,22.81,22.83,16300.0
2008-01-09 13:55:00,22.83,22.85,22.82,22.84,5600.0,22.83,22.85,22.82,22.84,5600.0
2008-01-09 14:00:00,22.85,22.86,22.82,22.85,18100.0,22.85,22.86,22.82,22.85,18100.0
2008-01-09 14:05:00,22.85,22.86,22.8,22.82,20500.0,22.85,22.86,22.8,22.82,20500.0
2008-01-09 14:10:00,22.81,22.84,22.79,22.79,14900.0,22.81,22.84,22.79,22.79,14900.0
2008-01-09 14:15:00,22.79,22.79,22.7,22.76,15800.0,22.79,22.79,22.7,22.76,15800.0
2008-01-09 14:20:00,22.75,22.77,22.74,22.76,7900.0,22.75,22.77,22.74,22.76,7900.0
2008-01-09 14:25:00,22.76,22.79,22.74,22.79,14200.0,22.76,22.79,22.74,22.79,14200.0
2008-01-09 14:30:00,22.79,22.86,22.76,22.78,22000.0,22.79,22.86,22.76,22.78,22000.0
2008-01-09 14:35:00,22.78,22.9,22.78,22.85,12200.0,22.78,22.9,22.78,22.85,12200.0
2008-01-09 14:40:00,22.86,22.86,22.79,22.8,11300.0,22.86,22.86,22.79,22.8,11300.0
2008-01-09 14:45:00,22.8,23.01,22.77,23.0,18100.0,22.8,23.01,22.77,23.0,18100.0
2008-01-09 14:50:00,22.99,23.08,22.98,23.0,24600.0,22.99,23.08,22.98,23.0,24600.0
2008-01-09 14:55:00,23.02,23.1,23.0,23.1,19700.0,23.02,23.1,23.0,23.1,19700.0
2008-01-09 15:00:00,23.08,23.12,23.06,23.07,23500.0,23.08,23.12,23.06,23.07,23500.0
2008-01-09 15:05:00,23.07,23.18,23.06,23.16,30400.0,23.07,23.18,23.06,23.16,30400.0
2008-01-09 15:10:00,23.17,23.17,23.1,23.13,36000.0,23.17,23.17,23.1,23.13,36000.0
2008-01-09 15:15:00,23.12,23.24,23.12,23.2,33100.0,23.12,23.24,23.12,23.2,33100.0
2008-01-09 15:20:00,23.21,23.28,23.19,23.28,29100.0,23.21,23.28,23.19,23.28,29100.0
2008-01-09 15:25:00,23.28,23.33,23.25,23.32,150900.0,23.28,23.33,23.25,23.32,150900.0
2008-01-09 15:30:00,23.33,23.33,23.12,23.16,46300.0,23.33,23.33,23.12,23.16,46300.0
2008-01-09 15:35:00,23.17,23.22,23.1,23.22,43500.0,23.17,23.22,23.1,23.22,43500.0
2008-01-09 15:40:00,23.23,23.24,23.14,23.17,45000.0,23.23,23.24,23.14,23.17,45000.0
2008-01-09 15:45:00,23.16,23.22,23.15,23.2,43200.0,23.16,23.22,23.15,23.2,43200.0
2008-01-09 15:50:00,23.19,23.24,23.19,23.23,30000.0,23.19,23.24,23.19,23.23,30000.0
2008-01-09 15:55:00,23.24,23.25,23.21,23.22,28800.0,23.24,23.25,23.21,23.22,28800.0
2008-01-10 09:30:00,23.0,23.24,23.0,23.1,9400.0,23.0,23.24,23.0,23.1,9400.0
2008-01-10 09:35:00,23.08,23.25,23.01,23.22,6200.0,23.08,23.25,23.01,23.22,6200.0
2008-01-10 09:40:00,23.22,23.24,23.12,23.23,12500.0,23.22,23.24,23.12,23.23,12500.0
2008-01-10 09:45:00,23.23,23.37,23.21,23.34,36500.0,23.23,23.37,23.21,23.34,36500.0
2008-01-10 09:50:00,23.34,23.34,23.15,23.17,24700.0,23.34,23.34,23.15,23.17,24700.0
2008-01-10 09:55:00,23.2,23.28,23.06,23.06,27100.0,23.2,23.28,23.06,23.06,27100.0
2008-01-10 10:00:00,23.06,23.2,23.04,23.16,20100.0,23.06,23.2,23.04,23.16,20100.0
2008-01-10 10:05:00,23.2,23.25,23.2,23.2,9600.0,23.2,23.25,23.2,23.2,9600.0
2008-01-10 10:10:00,23.2,23.2,23.09,23.09,9400.0,23.2,23.2,23.09,23.09,9400.0
2008-01-10 10:15:00,23.1,23.28,23.07,23.28,19300.0,23.1,23.28,23.07,23.28,19300.0
2008-01-10 10:20:00,23.28,23.31,23.13,23.2,12500.0,23.28,23.31,23.13,23.2,12500.0
2008-01-10 10:25:00,23.19,23.2,23.09,23.09,8100.0,23.19,23.2,23.09,23.09,8100.0
2008-01-10 10:30:00,23.07,23.18,23.05,23.18,9500.0,23.07,23.18,23.05,23.18,9500.0
2008-01-10 10:35:00,23.18,23.2,23.12,23.17,7300.0,23.18,23.2,23.12,23.17,7300.0
2008-01-10 10:40:00,23.18,23.22,23.16,23.22,6600.0,23.18,23.22,23.16,23.22,6600.0
2008-01-10 10:45:00,23.22,23.22,23.12,23.12,5800.0,23.22,23.22,23.12,23.12,5800.0
2008-01-10 10:50:00,23.12,23.14,23.06,23.08,9500.0,23.12,23.14,23.06,23.08,9500.0
2008-01-10 10:55:00,23.12,23.15,23.09,23.13,7000.0,23.12,23.15,23.09,23.13,7000.0
2008-01-10 11:00:00,23.13,23.13,23.05,23.08,9400.0,23.13,23.13,23.05,23.08,9400.0
2008-01-10 11:05:00,23.07,23.13,23.06,23.11,21200.0,23.07,23.13,23.06,23.11,21200.0
2008-01-10 11:10:00,23.1,23.15,23.05,23.09,23500.0,23.1,23.15,23.05,23.09,23500.0
2008-01-10 11:15:00,23.1,23.14,23.07,23.09,6000.0,23.1,23.14,23.07,23.09,6000.0
2008-01-10 11:20:00,23.1,23.14,23.08,23.13,18300.0,23.1,23.14,23.08,23.13,18300.0
2008-01-10 11:25:00,23.13,23.21,23.13,23.16,12100.0,23.13,23.21,23.13,23.16,12100.0
2008-01-10 11:30:00,23.16,23.22,23.16,23.21,5600.0,23.16,23.22,23.16,23.21,5600.0
2008-01-10 11:35:00,23.2,23.21,23.18,23.18,4600.0,23.2,23.21,23.18,23.18,4600.0
2008-01-10 11:40:00,23.2,23.21,23.17,23.19,3600.0,23.2,23.21,23.17,23.19,3600.0
2008-01-10 11:45:00,23.18,23.2,23.16,23.19,6900.0,23.18,23.2,23.16,23.19,6900.0
2008-01-10 11:50:00,23.21,23.25,23.2,23.22,12000.0,23.21,23.25,23.2,23.22,12000.0
2008-01-10 11:55:00,23.23,23.23,23.2,23.2,3800.0,23.23,23.23,23.2,23.2,3800.0
2008-01-10 12:00:00,23.2,23.25,23.19,23.23,7700.0,23.2,23.25,23.19,23.23,7700.0
2008-01-10 12:05:00,23.24,23.25,23.21,23.23,8100.0,23.24,23.25,23.21,23.23,8100.0
2008-01-10 12:10:00,23.23,23.25,23.23,23.24,6000.0,23.23,23.25,23.23,23.24,6000.0
2008-01-10 12:15:00,23.23,23.35,23.21,23.31,15400.0,23.23,23.35,23.21,23.31,15400.0
2008-01-10 12:20:00,23.32,23.4,23.32,23.35,25800.0,23.32,23.4,23.32,23.35,25800.0
2008-01-10 12:25:00,23.35,23.39,23.22,23.22,22000.0,23.35,23.39,23.22,23.22,22000.0
2008-01-10 12:30:00,23.23,23.36,23.22,23.23,20700.0,23.23,23.36,23.22,23.23,20700.0
2008-01-10 12:35:00,23.22,23.35,23.22,23.24,16400.0,23.22,23.35,23.22,23.24,16400.0
2008-01-10 12:40:00,23.23,23.33,23.22,23.26,16500.0,23.23,23.33,23.22,23.26,16500.0
2008-01-10 12:45:00,23.26,23.31,23.24,23.28,10800.0,23.26,23.31,23.24,23.28,10800.0
2008-01-10 12:50:00,23.3,23.41,23.28,23.41,21700.0,23.3,23.41,23.28,23.41,21700.0
2008-01-10 12:55:00,23.4,23.47,23.35,23.36,19500.0,23.4,23.47,23.35,23.36,19500.0
2008-01-10 13:00:00,23.35,23.37,23.3,23.31,23300.0,23.35,23.37,23.3,23.31,23300.0
2008-01-10 13:05:00,23.29,23.37,23.25,23.27,13900.0,23.29,23.37,23.25,23.27,13900.0
2008-01-10 13:10:00,23.3,23.3,23.21,23.25,14500.0,23.3,23.3,23.21,23.25,14500.0
2008-01-10 13:15:00,23.3,23.4,23.23,23.27,33000.0,23.3,23.4,23.23,23.27,33000.0
2008-01-10 13:20:00,23.3,23.35,23.22,23.25,12600.0,23.3,23.35,23.22,23.25,12600.0
2008-01-10 13:25:00,23.27,23.28,23.21,23.23,11100.0,23.27,23.28,23.21,23.23,11100.0
2008-01-10 13:30:00,23.22,23.25,23.17,23.17,7800.0,23.22,23.25,23.17,23.17,7800.0
2008-01-10 13:35:00,23.17,23.23,23.1,23.21,19800.0,23.17,23.23,23.1,23.21,19800.0
2008-01-10 13:40:00,23.2,23.24,23.11,23.21,9800.0,23.2,23.24,23.11,23.21,9800.0
2008-01-10 13:45:00,23.2,23.24,23.14,23.18,11100.0,23.2,23.24,23.14,23.18,11100.0
2008-01-10 13:50:00,23.19,23.24,23.08,23.12,15700.0,23.19,23.24,23.08,23.12,15700.0
2008-01-10 13:55:00,23.14,23.21,23.09,23.2,8000.0,23.14,23.21,23.09,23.2,8000.0
2008-01-10 14:00:00,23.21,23.27,23.18,23.2,12500.0,23.21,23.27,23.18,23.2,12500.0
2008-01-10 14:05:00,23.2,23.24,23.15,23.18,10300.0,23.2,23.24,23.15,23.18,10300.0
2008-01-10 14:10:00,23.19,23.28,23.19,23.22,9100.0,23.19,23.28,23.19,23.22,9100.0
2008-01-10 14:15:00,23.22,23.42,23.22,23.42,14900.0,23.22,23.42,23.22,23.42,14900.0
2008-01-10 14:20:00,23.43,23.44,23.36,23.38,10500.0,23.43,23.44,23.36,23.38,10500.0
2008-01-10 14:25:00,23.39,23.41,23.32,23.35,9400.0,23.39,23.41,23.32,23.35,9400.0
2008-01-10 14:30:00,23.35,23.45,23.33,23.38,12100.0,23.35,23.45,23.33,23.38,12100.0
2008-01-10 14:35:00,23.33,23.51,23.33,23.5,14600.0,23.33,23.51,23.33,23.5,14600.0
2008-01-10 14:40:00,23.5,23.51,23.43,23.45,9200.0,23.5,23.51,23.43,23.45,9200.0
2008-01-10 14:45:00,23.45,23.45,23.4,23.4,8500.0,23.45,23.45,23.4,23.4,8500.0
2008-01-10 14:50:00,23.42,23.47,23.41,23.44,5400.0,23.42,23.47,23.41,23.44,5400.0
2008-01-10 14:55:00,23.46,23.51,23.46,23.49,6800.0,23.46,23.51,23.46,23.49,6800.0
2008-01-10 15:00:00,23.49,23.5,23.42,23.42,7800.0,23.49,23.5,23.42,23.42,7800.0
2008-01-10 15:05:00,23.43,23.54,23.42,23.54,17200.0,23.43,23.54,23.42,23.54,17200.0
2008-01-10 15:10:00,23.55,23.61,23.51,23.54,23000.0,23.55,23.61,23.51,23.54,23000.0
2008-01-10 15:15:00,23.53,23.54,23.47,23.48,10900.0,23.53,23.54,23.47,23.48,10900.0
2008-01-10 15:20:00,23.48,23.52,23.47,23.5,13300.0,23.48,23.52,23.47,23.5,13300.0
2008-01-10 15:25:00,23.48,23.51,23.46,23.5,12200.0,23.48,23.51,23.46,23.5,12200.0
2008-01-10 15:30:00,23.51,23.54,23.5,23.53,15200.0,23.51,23.54,23.5,23.53,15200.0
2008-01-10 15:35:00,23.54,23.54,23.49,23.49,17700.0,23.54,23.54,23.49,23.49,17700.0
2008-01-10 15:40:00,23.5,23.53,23.42,23.42,23600.0,23.5,23.53,23.42,23.42,23600.0
2008-01-10 15:45:00,23.42,23.44,23.38,23.38,16300.0,23.42,23.44,23.38,23.38,16300.0
2008-01-10 15:50:00,23.39,23.42,23.35,23.41,16600.0,23.39,23.42,23.35,23.41,16600.0
2008-01-10 15:55:00,23.41,23.45,23.38,23.42,21500.0,23.41,23.45,23.38,23.42,21500.0
2008-01-11 09:30:00,23.19,23.26,23.15,23.26,6600.0,23.19,23.26,23.15,23.26,6600.0
2008-01-11 09:35:00,23.3,23.4,23.21,23.33,6300.0,23.3,23.4,23.21,23.33,6300.0
2008-01-11 09:40:00,23.33,23.37,23.25,23.3,4300.0,23.33,23.37,23.25,23.3,4300.0
2008-01-11 09:45:00,23.28,23.3,23.21,23.25,3600.0,23.28,23.3,23.21,23.25,3600.0
2008-01-11 09:50:00,23.28,23.3,23.22,23.3,9300.0,23.28,23.3,23.22,23.3,9300.0
2008-01-11 09:55:00,23.28,23.29,23.16,23.25,5600.0,23.28,23.29,23.16,23.25,5600.0
2008-01-11 10:00:00,23.16,23.19,23.13,23.19,6100.0,23.16,23.19,23.13,23.19,6100.0
2008-01-11 10:05:00,23.18,23.18,23.11,23.13,7000.0,23.18,23.18,23.11,23.13,7000.0
2008-01-11 10:10:00,23.13,23.22,23.09,23.18,4600.0,23.13,23.22,23.09,23.18,4600.0
2008-01-11 10:15:00,23.18,23.18,23.07,23.09,6200.0,23.18,23.18,23.07,23.09,6200.0
2008-01-11 10:20:00,23.1,23.23,23.1,23.23,10900.0,23.1,23.23,23.1,23.23,10900.0
2008-01-11 10:25:00,23.24,23.3,23.19,23.2,9100.0,23.24,23.3,23.19,23.2,9100.0
2008-01-11 10:30:00,23.19,23.21,23.13,23.14,7900.0,23.19,23.21,23.13,23.14,7900.0
2008-01-11 10:35:00,23.14,23.23,23.12,23.2,24200.0,23.14,23.23,23.12,23.2,24200.0
2008-01-11 10:40:00,23.2,23.23,23.18,23.21,5000.0,23.2,23.23,23.18,23.21,5000.0
2008-01-11 10:45:00,23.22,23.27,23.22,23.26,7500.0,23.22,23.27,23.22,23.26,7500.0
2008-01-11 10:50:00,23.25,23.29,23.21,23.28,23300.0,23.25,23.29,23.21,23.28,23300.0
2008-01-11 10:55:00,23.28,23.3,23.21,23.22,20600.0,23.28,23.3,23.21,23.22,20600.0
2008-01-11 11:00:00,23.22,23.24,23.18,23.19,8500.0,23.22,23.24,23.18,23.19,8500.0
2008-01-11 11:05:00,23.18,23.18,23.1,23.14,6000.0,23.18,23.18,23.1,23.14,6000.0
2008-01-11 11:10:00,23.15,23.18,23.13,23.18,2000.0,23.15,23.18,23.13,23.18,2000.0
2008-01-11 11:15:00,23.19,23.22,23.15,23.15,5100.0,23.19,23.22,23.15,23.15,5100.0
2008-01-11 11:20:00,23.17,23.2,23.16,23.16,5900.0,23.17,23.2,23.16,23.16,5900.0
2008-01-11 11:25:00,23.17,23.2,23.15,23.2,4600.0,23.17,23.2,23.15,23.2,4600.0
2008-01-11 11:30:00,23.2,23.35,23.2,23.3,5900.0,23.2,23.35,23.2,23.3,5900.0
2008-01-11 11:35:00,23.31,23.34,23.27,23.27,13700.0,23.31,23.34,23.27,23.27,13700.0
2008-01-11 11:40:00,23.27,23.29,23.24,23.27,2700.0,23.27,23.29,23.24,23.27,2700.0
2008-01-11 11:45:00,23.28,23.28,23.18,23.26,5600.0,23.28,23.28,23.18,23.26,5600.0
2008-01-11 11:50:00,23.29,23.31,23.26,23.28,4400.0,23.29,23.31,23.26,23.28,4400.0
2008-01-11 11:55:00,23.28,23.3,23.23,23.26,3500.0,23.28,23.3,23.23,23.26,3500.0
2008-01-11 12:00:00,23.26,23.27,23.19,23.23,5200.0,23.26,23.27,23.19,23.23,5200.0
2008-01-11 12:05:00,23.26,23.26,23.21,23.22,5300.0,23.26,23.26,23.21,23.22,5300.0
2008-01-11 12:10:00,23.21,23.23,23.21,23.22,3200.0,23.21,23.23,23.21,23.22,3200.0
2008-01-11 12:15:00,23.22,23.3,23.19,23.19,9700.0,23.22,23.3,23.19,23.19,9700.0
2008-01-11 12:20:00,23.18,23.18,23.15,23.15,3100.0,23.18,23.18,23.15,23.15,3100.0
2008-01-11 12:25:00,23.17,23.24,23.16,23.21,12100.0,23.17,23.24,23.16,23.21,12100.0
2008-01-11 12:30:00,23.21,23.24,23.2,23.23,12500.0,23.21,23.24,23.2,23.23,12500.0
2008-01-11 12:35:00,23.22,23.28,23.22,23.24,8600.0,23.22,23.28,23.22,23.24,8600.0
2008-01-11 12:40:00,23.24,23.26,23.2,23.25,8700.0,23.24,23.26,23.2,23.25,8700.0
2008-01-11 12:45:00,23.25,23.3,23.25,23.29,11300.0,23.25,23.3,23.25,23.29,11300.0
2008-01-11 12:50:00,23.29,23.32,23.22,23.31,9200.0,23.29,23.32,23.22,23.31,9200.0
2008-01-11 12:55:00,23.32,23.4,23.3,23.4,7800.0,23.32,23.4,23.3,23.4,7800.0
2008-01-11 13:00:00,23.39,23.4,23.28,23.3,8400.0,23.39,23.4,23.28,23.3,8400.0
2008-01-11 13:05:00,23.29,23.3,23.19,23.21,7300.0,23.29,23.3,23.19,23.21,7300.0
2008-01-11 13:10:00,23.2,23.23,23.19,23.23,6100.0,23.2,23.23,23.19,23.23,6100.0
2008-01-11 13:15:00,23.23,23.23,23.17,23.21,8300.0,23.23,23.23,23.17,23.21,8300.0
2008-01-11 13:20:00,23.21,23.21,23.15,23.17,6200.0,23.21,23.21,23.15,23.17,6200.0
2008-01-11 13:25:00,23.18,23.2,23.17,23.19,4600.0,23.18,23.2,23.17,23.19,4600.0
2008-01-11 13:30:00,23.19,23.22,23.15,23.17,8400.0,23.19,23.22,23.15,23.17,8400.0
2008-01-11 13:35:00,23.18,23.18,23.15,23.18,5100.0,23.18,23.18,23.15,23.18,5100.0
2008-01-11 13:40:00,23.17,23.25,23.17,23.19,6800.0,23.17,23.25,23.17,23.19,6800.0
2008-01-11 13:45:00,23.19,23.19,23.15,23.15,3900.0,23.19,23.19,23.15,23.15,3900.0
2008-01-11 13:50:00,23.15,23.22,23.15,23.2,6700.0,23.15,23.22,23.15,23.2,6700.0
2008-01-11 13:55:00,23.19,23.21,23.15,23.17,3900.0,23.19,23.21,23.15,23.17,3900.0
2008-01-11 14:00:00,23.18,23.2,23.17,23.18,6300.0,23.18,23.2,23.17,23.18,6300.0
2008-01-11 14:05:00,23.17,23.22,23.17,23.21,3700.0,23.17,23.22,23.17,23.21,3700.0
2008-01-11 14:10:00,23.22,23.25,23.2,23.22,3700.0,23.22,23.25,23.2,23.22,3700.0
2008-01-11 14:15:00,23.21,23.29,23.21,23.25,11700.0,23.21,23.29,23.21,23.25,11700.0
2008-01-11 14:20:00,23.24,23.24,23.1,23.19,33300.0,23.24,23.24,23.1,23.19,33300.0
2008-01-11 14:25:00,23.17,23.22,23.16,23.2,7600.0,23.17,23.22,23.16,23.2,7600.0
2008-01-11 14:30:00,23.2,23.2,23.12,23.12,10100.0,23.2,23.2,23.12,23.12,10100.0
2008-01-11 14:35:00,23.12,23.21,23.11,23.19,4000.0,23.12,23.21,23.11,23.19,4000.0
2008-01-11 14:40:00,23.18,23.21,23.16,23.21,5600.0,23.18,23.21,23.16,23.21,5600.0
2008-01-11 14:45:00,23.21,23.23,23.12,23.12,10500.0,23.21,23.23,23.12,23.12,10500.0
2008-01-11 14:50:00,23.12,23.15,23.11,23.11,6400.0,23.12,23.15,23.11,23.11,6400.0
2008-01-11 14:55:00,23.12,23.12,23.08,23.1,11000.0,23.12,23.12,23.08,23.1,11000.0
2008-01-11 15:00:00,23.1,23.1,23.04,23.09,7800.0,23.1,23.1,23.04,23.09,7800.0
2008-01-11 15:05:00,23.09,23.16,23.06,23.09,10600.0,23.09,23.16,23.06,23.09,10600.0
2008-01-11 15:10:00,23.08,23.08,23.01,23.01,6600.0,23.08,23.08,23.01,23.01,6600.0
2008-01-11 15:15:00,23.02,23.07,23.02,23.05,9400.0,23.02,23.07,23.02,23.05,9400.0
2008-01-11 15:20:00,23.06,23.11,23.02,23.11,15700.0,23.06,23.11,23.02,23.11,15700.0
2008-01-11 15:25:00,23.11,23.17,23.1,23.13,12100.0,23.11,23.17,23.1,23.13,12100.0
2008-01-11 15:30:00,23.12,23.14,23.08,23.14,11300.0,23.12,23.14,23.08,23.14,11300.0
2008-01-11 15:35:00,23.15,23.26,23.13,23.26,23900.0,23.15,23.26,23.13,23.26,23900.0
2008-01-11 15:40:00,23.25,23.25,23.19,23.21,15000.0,23.25,23.25,23.19,23.21,15000.0
2008-01-11 15:45:00,23.2,23.23,23.18,23.22,20800.0,23.2,23.23,23.18,23.22,20800.0
2008-01-11 15:50:00,23.21,23.22,23.19,23.2,12300.0,23.21,23.22,23.19,23.2,12300.0
2008-01-11 15:55:00,23.2,23.2,23.19,23.19,16600.0,23.2,23.2,23.19,23.19,16600.0
2008-01-14 09:30:00,23.29,23.39,23.29,23.35,5200.0,23.29,23.39,23.29,23.35,5200.0
2008-01-14 09:35:00,23.33,23.33,23.19,23.21,5500.0,23.33,23.33,23.19,23.21,5500.0
2008-01-14 09:40:00,23.17,23.24,23.12,23.22,13100.0,23.17,23.24,23.12,23.22,13100.0
2008-01-14 09:45:00,23.21,23.32,23.21,23.29,11800.0,23.21,23.32,23.21,23.29,11800.0
2008-01-14 09:50:00,23.29,23.38,23.29,23.34,6700.0,23.29,23.38,23.29,23.34,6700.0
2008-01-14 09:55:00,23.31,23.46,23.31,23.45,21900.0,23.31,23.46,23.31,23.45,21900.0
2008-01-14 10:00:00,23.41,23.57,23.41,23.57,45400.0,23.41,23.57,23.41,23.57,45400.0
2008-01-14 10:05:00,23.56,23.56,23.5,23.55,17800.0,23.56,23.56,23.5,23.55,17800.0
2008-01-14 10:10:00,23.56,23.58,23.54,23.56,13600.0,23.56,23.58,23.54,23.56,13600.0
2008-01-14 10:15:00,23.57,23.59,23.54,23.58,12900.0,23.57,23.59,23.54,23.58,12900.0
2008-01-14 10:20:00,23.59,23.64,23.59,23.62,8400.0,23.59,23.64,23.59,23.62,8400.0
2008-01-14 10:25:00,23.62,23.68,23.62,23.64,8300.0,23.62,23.68,23.62,23.64,8300.0
2008-01-14 10:30:00,23.64,23.77,23.64,23.76,21500.0,23.64,23.77,23.64,23.76,21500.0
2008-01-14 10:35:00,23.75,23.79,23.75,23.78,19300.0,23.75,23.79,23.75,23.78,19300.0
2008-01-14 10:40:00,23.78,23.78,23.75,23.75,16000.0,23.78,23.78,23.75,23.75,16000.0
2008-01-14 10:45:00,23.75,23.8,23.75,23.77,13800.0,23.75,23.8,23.75,23.77,13800.0
2008-01-14 10:50:00,23.77,23.81,23.7,23.76,19000.0,23.77,23.81,23.7,23.76,19000.0
2008-01-14 10:55:00,23.75,23.84,23.75,23.83,21100.0,23.75,23.84,23.75,23.83,21100.0
2008-01-14 11:00:00,23.82,23.93,23.82,23.93,13200.0,23.82,23.93,23.82,23.93,13200.0
2008-01-14 11:05:00,23.92,23.97,23.85,23.95,14100.0,23.92,23.97,23.85,23.95,14100.0
2008-01-14 11:10:00,23.96,23.96,23.94,23.95,12400.0,23.96,23.96,23.94,23.95,12400.0
2008-01-14 11:15:00,23.95,23.96,23.87,23.88,10300.0,23.95,23.96,23.87,23.88,10300.0
2008-01-14 11:20:00,23.87,23.87,23.79,23.81,8000.0,23.87,23.87,23.79,23.81,8000.0
2008-01-14 11:25:00,23.8,23.84,23.8,23.8,9300.0,23.8,23.84,23.8,23.8,9300.0
2008-01-14 11:30:00,23.8,23.84,23.8,23.81,14400.0,23.8,23.84,23.8,23.81,14400.0
2008-01-14 11:35:00,23.8,23.81,23.75,23.75,8200.0,23.8,23.81,23.75,23.75,8200.0
2008-01-14 11:40:00,23.75,23.76,23.75,23.75,2700.0,23.75,23.76,23.75,23.75,2700.0
2008-01-14 11:45:00,23.75,23.79,23.75,23.79,13700.0,23.75,23.79,23.75,23.79,13700.0
2008-01-14 11:50:00,23.79,23.83,23.79,23.83,6000.0,23.79,23.83,23.79,23.83,6000.0
2008-01-14 11:55:00,23.83,23.85,23.75,23.75,9900.0,23.83,23.85,23.75,23.75,9900.0
2008-01-14 12:00:00,23.75,23.76,23.75,23.75,12100.0,23.75,23.76,23.75,23.75,12100.0
2008-01-14 12:05:00,23.75,23.75,23.7,23.71,9900.0,23.75,23.75,23.7,23.71,9900.0
2008-01-14 12:10:00,23.71,23.72,23.7,23.7,9700.0,23.71,23.72,23.7,23.7,9700.0
2008-01-14 12:15:00,23.71,23.75,23.7,23.73,10100.0,23.71,23.75,23.7,23.73,10100.0
2008-01-14 12:20:00,23.74,23.77,23.72,23.75,11600.0,23.74,23.77,23.72,23.75,11600.0
2008-01-14 12:25:00,23.75,23.77,23.72,23.74,5600.0,23.75,23.77,23.72,23.74,5600.0
2008-01-14 12:30:00,23.72,23.72,23.67,23.71,8400.0,23.72,23.72,23.67,23.71,8400.0
2008-01-14 12:35:00,23.72,23.75,23.71,23.72,9900.0,23.72,23.75,23.71,23.72,9900.0
2008-01-14 12:40:00,23.72,23.73,23.72,23.72,9400.0,23.72,23.73,23.72,23.72,9400.0
2008-01-14 12:45:00,23.72,23.72,23.71,23.71,6200.0,23.72,23.72,23.71,23.71,6200.0
2008-01-14 12:50:00,23.71,23.75,23.7,23.74,8800.0,23.71,23.75,23.7,23.74,8800.0
2008-01-14 12:55:00,23.75,23.78,23.73,23.73,10800.0,23.75,23.78,23.73,23.73,10800.0
2008-01-14 13:00:00,23.74,23.74,23.7,23.74,21800.0,23.74,23.74,23.7,23.74,21800.0
2008-01-14 13:05:00,23.73,23.76,23.73,23.76,6100.0,23.73,23.76,23.73,23.76,6100.0
2008-01-14 13:10:00,23.78,23.78,23.72,23.72,9800.0,23.78,23.78,23.72,23.72,9800.0
2008-01-14 13:15:00,23.72,23.8,23.72,23.79,12100.0,23.72,23.8,23.72,23.79,12100.0
2008-01-14 13:20:00,23.79,23.79,23.77,23.79,9500.0,23.79,23.79,23.77,23.79,9500.0
2008-01-14 13:25:00,23.78,23.81,23.7,23.72,8600.0,23.78,23.81,23.7,23.72,8600.0
2008-01-14 13:30:00,23.72,23.73,23.71,23.71,12400.0,23.72,23.73,23.71,23.71,12400.0
2008-01-14 13:35:00,23.71,23.79,23.71,23.78,12500.0,23.71,23.79,23.71,23.78,12500.0
2008-01-14 13:40:00,23.78,23.8,23.75,23.78,14800.0,23.78,23.8,23.75,23.78,14800.0
2008-01-14 13:45:00,23.77,23.8,23.75,23.75,8800.0,23.77,23.8,23.75,23.75,8800.0
2008-01-14 13:50:00,23.75,23.76,23.75,23.76,3400.0,23.75,23.76,23.75,23.76,3400.0
2008-01-14 13:55:00,23.76,23.82,23.75,23.78,30000.0,23.76,23.82,23.75,23.78,30000.0
2008-01-14 14:00:00,23.78,23.78,23.71,23.73,27100.0,23.78,23.78,23.71,23.73,27100.0
2008-01-14 14:05:00,23.73,23.73,23.72,23.73,5900.0,23.73,23.73,23.72,23.73,5900.0
2008-01-14 14:10:00,23.72,23.72,23.69,23.69,26800.0,23.72,23.72,23.69,23.69,26800.0
2008-01-14 14:15:00,23.7,23.71,23.69,23.69,16100.0,23.7,23.71,23.69,23.69,16100.0
2008-01-14 14:20:00,23.69,23.71,23.68,23.71,39300.0,23.69,23.71,23.68,23.71,39300.0
2008-01-14 14:25:00,23.72,23.79,23.72,23.79,10200.0,23.72,23.79,23.72,23.79,10200.0
2008-01-14 14:30:00,23.79,23.86,23.77,23.78,13100.0,23.79,23.86,23.77,23.78,13100.0
2008-01-14 14:35:00,23.78,23.83,23.77,23.83,8800.0,23.78,23.83,23.77,23.83,8800.0
2008-01-14 14:40:00,23.83,23.85,23.73,23.77,14500.0,23.83,23.85,23.73,23.77,14500.0
2008-01-14 14:45:00,23.78,23.79,23.78,23.78,4300.0,23.78,23.79,23.78,23.78,4300.0
2008-01-14 14:50:00,23.78,23.82,23.75,23.75,13800.0,23.78,23.82,23.75,23.75,13800.0
2008-01-14 14:55:00,23.76,23.79,23.76,23.77,8400.0,23.76,23.79,23.76,23.77,8400.0
2008-01-14 15:00:00,23.77,23.82,23.77,23.79,10700.0,23.77,23.82,23.77,23.79,10700.0
2008-01-14 15:05:00,23.8,23.8,23.73,23.76,15500.0,23.8,23.8,23.73,23.76,15500.0
2008-01-14 15:10:00,23.77,23.79,23.72,23.73,11600.0,23.77,23.79,23.72,23.73,11600.0
2008-01-14 15:15:00,23.74,23.75,23.71,23.71,12000.0,23.74,23.75,23.71,23.71,12000.0
2008-01-14 15:20:00,23.72,23.74,23.7,23.73,18200.0,23.72,23.74,23.7,23.73,18200.0
2008-01-14 15:25:00,23.74,23.78,23.72,23.77,13900.0,23.74,23.78,23.72,23.77,13900.0
2008-01-14 15:30:00,23.77,23.79,23.73,23.76,14300.0,23.77,23.79,23.73,23.76,14300.0
2008-01-14 15:35:00,23.76,23.77,23.72,23.72,14600.0,23.76,23.77,23.72,23.72,14600.0
2008-01-14 15:40:00,23.73,23.82,23.7,23.79,23500.0,23.73,23.82,23.7,23.79,23500.0
2008-01-14 15:45:00,23.79,23.79,23.72,23.72,13200.0,23.79,23.79,23.72,23.72,13200.0
2008-01-14 15:50:00,23.72,23.73,23.7,23.72,34800.0,23.72,23.73,23.7,23.72,34800.0
2008-01-14 15:55:00,23.72,23.74,23.7,23.7,34800.0,23.72,23.74,23.7,23.7,34800.0
2008-01-15 09:30:00,23.54,23.81,23.54,23.81,18300.0,23.54,23.81,23.54,23.81,18300.0
2008-01-15 09:35:00,23.81,23.81,23.7,23.77,21900.0,23.81,23.81,23.7,23.77,21900.0
2008-01-15 09:40:00,23.75,23.82,23.7,23.74,31900.0,23.75,23.82,23.7,23.74,31900.0
2008-01-15 09:45:00,23.74,23.74,23.69,23.69,34200.0,23.74,23.74,23.69,23.69,34200.0
2008-01-15 09:50:00,23.69,23.77,23.69,23.77,19400.0,23.69,23.77,23.69,23.77,19400.0
2008-01-15 09:55:00,23.77,23.77,23.71,23.72,7800.0,23.77,23.77,23.71,23.72,7800.0
2008-01-15 10:00:00,23.72,23.77,23.65,23.68,19600.0,23.72,23.77,23.65,23.68,19600.0
2008-01-15 10:05:00,23.67,23.7,23.66,23.66,10700.0,23.67,23.7,23.66,23.66,10700.0
2008-01-15 10:10:00,23.66,23.74,23.66,23.71,41400.0,23.66,23.74,23.66,23.71,41400.0
2008-01-15 10:15:00,23.71,23.82,23.7,23.71,26100.0,23.71,23.82,23.7,23.71,26100.0
2008-01-15 10:20:00,23.7,23.71,23.68,23.7,45500.0,23.7,23.71,23.68,23.7,45500.0
2008-01-15 10:25:00,23.7,23.72,23.7,23.72,63300.0,23.7,23.72,23.7,23.72,63300.0
2008-01-15 10:30:00,23.72,23.75,23.68,23.7,26400.0,23.72,23.75,23.68,23.7,26400.0
2008-01-15 10:35:00,23.7,23.73,23.67,23.69,12800.0,23.7,23.73,23.67,23.69,12800.0
2008-01-15 10:40:00,23.69,23.71,23.64,23.7,17500.0,23.69,23.71,23.64,23.7,17500.0
2008-01-15 10:45:00,23.7,23.7,23.65,23.65,10200.0,23.7,23.7,23.65,23.65,10200.0
2008-01-15 10:50:00,23.65,23.68,23.63,23.63,18400.0,23.65,23.68,23.63,23.63,18400.0
2008-01-15 10:55:00,23.63,23.63,23.6,23.6,3100.0,23.63,23.63,23.6,23.6,3100.0
2008-01-15 11:00:00,23.61,23.69,23.61,23.68,8000.0,23.61,23.69,23.61,23.68,8000.0
2008-01-15 11:05:00,23.68,23.71,23.68,23.7,15700.0,23.68,23.71,23.68,23.7,15700.0
2008-01-15 11:10:00,23.71,23.77,23.71,23.73,19000.0,23.71,23.77,23.71,23.73,19000.0
2008-01-15 11:15:00,23.74,23.74,23.7,23.72,10000.0,23.74,23.74,23.7,23.72,10000.0
2008-01-15 11:20:00,23.7,23.77,23.7,23.75,21900.0,23.7,23.77,23.7,23.75,21900.0
2008-01-15 11:25:00,23.74,23.74,23.7,23.72,11800.0,23.74,23.74,23.7,23.72,11800.0
2008-01-15 11:30:00,23.72,23.78,23.7,23.78,16500.0,23.72,23.78,23.7,23.78,16500.0
2008-01-15 11:35:00,23.78,23.8,23.75,23.79,11800.0,23.78,23.8,23.75,23.79,11800.0
2008-01-15 11:40:00,23.78,23.8,23.71,23.75,9400.0,23.78,23.8,23.71,23.75,9400.0
2008-01-15 11:45:00,23.74,23.74,23.7,23.7,11500.0,23.74,23.74,23.7,23.7,11500.0
2008-01-15 11:50:00,23.7,23.77,23.7,23.73,16400.0,23.7,23.77,23.7,23.73,16400.0
2008-01-15 11:55:00,23.75,23.76,23.73,23.76,7300.0,23.75,23.76,23.73,23.76,7300.0
2008-01-15 12:00:00,23.74,23.76,23.73,23.75,13300.0,23.74,23.76,23.73,23.75,13300.0
2008-01-15 12:05:00,23.74,23.8,23.73,23.79,9600.0,23.74,23.8,23.73,23.79,9600.0
2008-01-15 12:10:00,23.8,23.8,23.75,23.76,11000.0,23.8,23.8,23.75,23.76,11000.0
2008-01-15 12:15:00,23.76,23.77,23.7,23.7,15800.0,23.76,23.77,23.7,23.7,15800.0
2008-01-15 12:20:00,23.7,23.76,23.7,23.73,16300.0,23.7,23.76,23.7,23.73,16300.0
2008-01-15 12:25:00,23.75,23.75,23.71,23.71,5300.0,23.75,23.75,23.71,23.71,5300.0
2008-01-15 12:30:00,23.72,23.72,23.7,23.7,16500.0,23.72,23.72,23.7,23.7,16500.0
2008-01-15 12:35:00,23.7,23.72,23.7,23.7,16400.0,23.7,23.72,23.7,23.7,16400.0
2008-01-15 12:40:00,23.71,23.72,23.7,23.71,14900.0,23.71,23.72,23.7,23.71,14900.0
2008-01-15 12:45:00,23.71,23.72,23.7,23.71,16900.0,23.71,23.72,23.7,23.71,16900.0
2008-01-15 12:50:00,23.71,23.72,23.71,23.72,7000.0,23.71,23.72,23.71,23.72,7000.0
2008-01-15 12:55:00,23.72,23.72,23.7,23.72,22200.0,23.72,23.72,23.7,23.72,22200.0
2008-01-15 13:00:00,23.72,23.75,23.7,23.74,17600.0,23.72,23.75,23.7,23.74,17600.0
2008-01-15 13:05:00,23.74,23.74,23.72,23.74,11600.0,23.74,23.74,23.72,23.74,11600.0
2008-01-15 13:10:00,23.73,23.74,23.72,23.72,8300.0,23.73,23.74,23.72,23.72,8300.0
2008-01-15 13:15:00,23.72,23.73,23.7,23.7,11700.0,23.72,23.73,23.7,23.7,11700.0
2008-01-15 13:20:00,23.7,23.71,23.7,23.71,9600.0,23.7,23.71,23.7,23.71,9600.0
2008-01-15 13:25:00,23.7,23.71,23.7,23.71,15100.0,23.7,23.71,23.7,23.71,15100.0
2008-01-15 13:30:00,23.71,23.71,23.7,23.71,11500.0,23.71,23.71,23.7,23.71,11500.0
2008-01-15 13:35:00,23.71,23.71,23.7,23.7,14900.0,23.71,23.71,23.7,23.7,14900.0
2008-01-15 13:40:00,23.7,23.7,23.69,23.7,10300.0,23.7,23.7,23.69,23.7,10300.0
2008-01-15 13:45:00,23.7,23.7,23.66,23.66,10000.0,23.7,23.7,23.66,23.66,10000.0
2008-01-15 13:50:00,23.66,23.66,23.61,23.61,8300.0,23.66,23.66,23.61,23.61,8300.0
2008-01-15 13:55:00,23.61,23.63,23.6,23.61,12000.0,23.61,23.63,23.6,23.61,12000.0
2008-01-15 14:00:00,23.63,23.63,23.6,23.6,21800.0,23.63,23.63,23.6,23.6,21800.0
2008-01-15 14:05:00,23.61,23.62,23.59,23.59,13600.0,23.61,23.62,23.59,23.59,13600.0
2008-01-15 14:10:00,23.59,23.65,23.58,23.65,13400.0,23.59,23.65,23.58,23.65,13400.0
2008-01-15 14:15:00,23.65,23.65,23.6,23.63,16700.0,23.65,23.65,23.6,23.63,16700.0
2008-01-15 14:20:00,23.63,23.63,23.61,23.61,7400.0,23.63,23.63,23.61,23.61,7400.0
2008-01-15 14:25:00,23.61,23.63,23.6,23.63,8100.0,23.61,23.63,23.6,23.63,8100.0
2008-01-15 14:30:00,23.63,23.64,23.6,23.64,20000.0,23.63,23.64,23.6,23.64,20000.0
2008-01-15 14:35:00,23.64,23.67,23.63,23.65,10300.0,23.64,23.67,23.63,23.65,10300.0
2008-01-15 14:40:00,23.66,23.69,23.62,23.65,18000.0,23.66,23.69,23.62,23.65,18000.0
2008-01-15 14:45:00,23.65,23.67,23.63,23.64,12900.0,23.65,23.67,23.63,23.64,12900.0
2008-01-15 14:50:00,23.65,23.73,23.65,23.73,21200.0,23.65,23.73,23.65,23.73,21200.0
2008-01-15 14:55:00,23.73,23.75,23.7,23.71,20400.0,23.73,23.75,23.7,23.71,20400.0
2008-01-15 15:00:00,23.7,23.72,23.65,23.66,22500.0,23.7,23.72,23.65,23.66,22500.0
2008-01-15 15:05:00,23.66,23.72,23.66,23.7,19900.0,23.66,23.72,23.66,23.7,19900.0
2008-01-15 15:10:00,23.7,23.72,23.69,23.69,19100.0,23.7,23.72,23.69,23.69,19100.0
2008-01-15 15:15:00,23.69,23.72,23.68,23.71,15100.0,23.69,23.72,23.68,23.71,15100.0
2008-01-15 15:20:00,23.7,23.77,23.7,23.74,32600.0,23.7,23.77,23.7,23.74,32600.0
2008-01-15 15:25:00,23.74,23.82,23.74,23.81,24300.0,23.74,23.82,23.74,23.81,24300.0
2008-01-15 15:30:00,23.82,23.85,23.78,23.83,13700.0,23.82,23.85,23.78,23.83,13700.0
2008-01-15 15:35:00,23.83,23.84,23.76,23.76,13700.0,23.83,23.84,23.76,23.76,13700.0
2008-01-15 15:40:00,23.76,23.77,23.73,23.74,14400.0,23.76,23.77,23.73,23.74,14400.0
2008-01-15 15:45:00,23.74,23.83,23.72,23.78,31800.0,23.74,23.83,23.72,23.78,31800.0
2008-01-15 15:50:00,23.79,23.79,23.7,23.72,17700.0,23.79,23.79,23.7,23.72,17700.0
2008-01-15 15:55:00,23.71,23.72,23.67,23.68,22500.0,23.71,23.72,23.67,23.68,22500.0
2008-01-16 09:30:00,23.48,23.82,23.48,23.68,27600.0,23.48,23.82,23.48,23.68,27600.0
2008-01-16 09:35:00,23.68,23.69,23.53,23.68,16000.0,23.68,23.69,23.53,23.68,16000.0
2008-01-16 09:40:00,23.67,23.83,23.67,23.83,22100.0,23.67,23.83,23.67,23.83,22100.0
2008-01-16 09:45:00,23.82,23.85,23.82,23.82,23000.0,23.82,23.85,23.82,23.82,23000.0
2008-01-16 09:50:00,23.83,23.88,23.82,23.87,23900.0,23.83,23.88,23.82,23.87,23900.0
2008-01-16 09:55:00,23.87,23.99,23.86,23.97,43200.0,23.87,23.99,23.86,23.97,43200.0
2008-01-16 10:00:00,23.97,24.03,23.96,24.02,23300.0,23.97,24.03,23.96,24.02,23300.0
2008-01-16 10:05:00,24.01,24.04,23.99,24.03,32400.0,24.01,24.04,23.99,24.03,32400.0
2008-01-16 10:10:00,24.04,24.04,24.01,24.01,24800.0,24.04,24.04,24.01,24.01,24800.0
2008-01-16 10:15:00,24.01,24.02,23.95,23.98,27400.0,24.01,24.02,23.95,23.98,27400.0
2008-01-16 10:20:00,23.98,24.06,23.98,24.06,21500.0,23.98,24.06,23.98,24.06,21500.0
2008-01-16 10:25:00,24.05,24.06,23.89,23.91,33400.0,24.05,24.06,23.89,23.91,33400.0
2008-01-16 10:30:00,23.93,24.1,23.93,24.08,20200.0,23.93,24.1,23.93,24.08,20200.0
2008-01-16 10:35:00,24.09,24.1,24.03,24.05,19700.0,24.09,24.1,24.03,24.05,19700.0
2008-01-16 10:40:00,24.05,24.07,24.01,24.04,18800.0,24.05,24.07,24.01,24.04,18800.0
2008-01-16 10:45:00,24.03,24.03,23.9,23.95,15300.0,24.03,24.03,23.9,23.95,15300.0
2008-01-16 10:50:00,23.95,23.95,23.79,23.8,13100.0,23.95,23.95,23.79,23.8,13100.0
2008-01-16 10:55:00,23.8,23.87,23.8,23.86,6500.0,23.8,23.87,23.8,23.86,6500.0
2008-01-16 11:00:00,23.85,23.85,23.7,23.74,13900.0,23.85,23.85,23.7,23.74,13900.0
2008-01-16 11:05:00,23.75,23.82,23.74,23.81,13500.0,23.75,23.82,23.74,23.81,13500.0
2008-01-16 11:10:00,23.82,23.84,23.81,23.82,12300.0,23.82,23.84,23.81,23.82,12300.0
2008-01-16 11:15:00,23.82,23.83,23.82,23.83,5900.0,23.82,23.83,23.82,23.83,5900.0
2008-01-16 11:20:00,23.84,23.98,23.84,23.96,25300.0,23.84,23.98,23.84,23.96,25300.0
2008-01-16 11:25:00,23.97,23.99,23.95,23.98,9100.0,23.97,23.99,23.95,23.98,9100.0
2008-01-16 11:30:00,23.98,23.98,23.93,23.93,16500.0,23.98,23.98,23.93,23.93,16500.0
2008-01-16 11:35:00,23.9,23.94,23.87,23.92,6000.0,23.9,23.94,23.87,23.92,6000.0
2008-01-16 11:40:00,23.93,23.93,23.85,23.89,10100.0,23.93,23.93,23.85,23.89,10100.0
2008-01-16 11:45:00,23.91,24.0,23.91,24.0,26100.0,23.91,24.0,23.91,24.0,26100.0
2008-01-16 11:50:00,24.0,24.15,23.99,24.15,23100.0,24.0,24.15,23.99,24.15,23100.0
2008-01-16 11:55:00,24.15,24.16,24.06,24.14,10900.0,24.15,24.16,24.06,24.14,10900.0
2008-01-16 12:00:00,24.15,24.17,24.07,24.12,10000.0,24.15,24.17,24.07,24.12,10000.0
2008-01-16 12:05:00,24.15,24.22,24.14,24.15,11600.0,24.15,24.22,24.14,24.15,11600.0
2008-01-16 12:10:00,24.13,24.14,24.07,24.09,16900.0,24.13,24.14,24.07,24.09,16900.0
2008-01-16 12:15:00,24.09,24.14,24.08,24.08,8700.0,24.09,24.14,24.08,24.08,8700.0
2008-01-16 12:20:00,24.06,24.06,23.98,23.99,15300.0,24.06,24.06,23.98,23.99,15300.0
2008-01-16 12:25:00,23.98,24.05,23.97,24.0,11400.0,23.98,24.05,23.97,24.0,11400.0
2008-01-16 12:30:00,24.01,24.05,23.97,24.05,12500.0,24.01,24.05,23.97,24.05,12500.0
2008-01-16 12:35:00,24.06,24.08,23.97,24.02,10500.0,24.06,24.08,23.97,24.02,10500.0
2008-01-16 12:40:00,24.03,24.06,23.97,24.05,13300.0,24.03,24.06,23.97,24.05,13300.0
2008-01-16 12:45:00,24.04,24.06,23.98,24.0,11000.0,24.04,24.06,23.98,24.0,11000.0
2008-01-16 12:50:00,23.98,24.0,23.95,23.97,5100.0,23.98,24.0,23.95,23.97,5100.0
2008-01-16 12:55:00,23.96,24.04,23.95,24.03,10700.0,23.96,24.04,23.95,24.03,10700.0
2008-01-16 13:00:00,24.02,24.04,23.94,23.99,17800.0,24.02,24.04,23.94,23.99,17800.0
2008-01-16 13:05:00,23.99,23.99,23.91,23.93,6700.0,23.99,23.99,23.91,23.93,6700.0
2008-01-16 13:10:00,23.92,23.94,23.91,23.93,13200.0,23.92,23.94,23.91,23.93,13200.0
2008-01-16 13:15:00,23.92,23.93,23.88,23.91,11300.0,23.92,23.93,23.88,23.91,11300.0
2008-01-16 13:20:00,23.9,23.93,23.9,23.93,5300.0,23.9,23.93,23.9,23.93,5300.0
2008-01-16 13:25:00,23.94,23.94,23.89,23.92,9400.0,23.94,23.94,23.89,23.92,9400.0
2008-01-16 13:30:00,23.9,23.93,23.89,23.92,11700.0,23.9,23.93,23.89,23.92,11700.0
2008-01-16 13:35:00,23.9,23.96,23.9,23.93,13900.0,23.9,23.96,23.9,23.93,13900.0
2008-01-16 13:40:00,23.93,23.95,23.89,23.89,11300.0,23.93,23.95,23.89,23.89,11300.0
2008-01-16 13:45:00,23.89,23.89,23.79,23.81,12900.0,23.89,23.89,23.79,23.81,12900.0
2008-01-16 13:50:00,23.81,23.89,23.81,23.89,11700.0,23.81,23.89,23.81,23.89,11700.0
2008-01-16 13:55:00,23.89,23.94,23.89,23.94,15900.0,23.89,23.94,23.89,23.94,15900.0
2008-01-16 14:00:00,23.94,23.99,23.88,23.99,23500.0,23.94,23.99,23.88,23.99,23500.0
2008-01-16 14:05:00,23.98,24.02,23.95,24.01,12900.0,23.98,24.02,23.95,24.01,12900.0
2008-01-16 14:10:00,24.01,24.06,24.0,24.03,13300.0,24.01,24.06,24.0,24.03,13300.0
2008-01-16 14:15:00,24.03,24.05,23.99,24.01,9100.0,24.03,24.05,23.99,24.01,9100.0
2008-01-16 14:20:00,24.01,24.01,23.96,23.97,10700.0,24.01,24.01,23.96,23.97,10700.0
2008-01-16 14:25:00,23.97,24.08,23.97,24.07,15600.0,23.97,24.08,23.97,24.07,15600.0
2008-01-16 14:30:00,24.08,24.09,24.03,24.06,14000.0,24.08,24.09,24.03,24.06,14000.0
2008-01-16 14:35:00,24.06,24.12,24.05,24.11,12700.0,24.06,24.12,24.05,24.11,12700.0
2008-01-16 14:40:00,24.12,24.14,24.09,24.13,9100.0,24.12,24.14,24.09,24.13,9100.0
2008-01-16 14:45:00,24.12,24.12,24.02,24.03,16900.0,24.12,24.12,24.02,24.03,16900.0
2008-01-16 14:50:00,24.02,24.03,24.0,24.01,6900.0,24.02,24.03,24.0,24.01,6900.0
2008-01-16 14:55:00,24.01,24.04,23.97,24.0,12700.0,24.01,24.04,23.97,24.0,12700.0
2008-01-16 15:00:00,23.99,24.07,23.97,24.01,16400.0,23.99,24.07,23.97,24.01,16400.0
2008-01-16 15:05:00,24.0,24.01,23.97,24.01,12700.0,24.0,24.01,23.97,24.01,12700.0
2008-01-16 15:10:00,24.01,24.01,23.97,24.01,12000.0,24.01,24.01,23.97,24.01,12000.0
2008-01-16 15:15:00,24.02,24.08,24.02,24.07,9000.0,24.02,24.08,24.02,24.07,9000.0
2008-01-16 15:20:00,24.04,24.04,23.96,23.97,10900.0,24.04,24.04,23.96,23.97,10900.0
2008-01-16 15:25:00,23.96,24.03,23.94,24.02,9800.0,23.96,24.03,23.94,24.02,9800.0
2008-01-16 15:30:00,24.02,24.04,23.97,23.98,12100.0,24.02,24.04,23.97,23.98,12100.0
2008-01-16 15:35:00,23.98,23.98,23.84,23.87,18100.0,23.98,23.98,23.84,23.87,18100.0
2008-01-16 15:40:00,23.87,23.9,23.81,23.81,9200.0,23.87,23.9,23.81,23.81,9200.0
2008-01-16 15:45:00,23.81,23.83,23.79,23.81,14400.0,23.81,23.83,23.79,23.81,14400.0
2008-01-16 15:50:00,23.81,23.87,23.78,23.8,17200.0,23.81,23.87,23.78,23.8,17200.0
2008-01-16 15:55:00,23.81,23.84,23.78,23.79,31800.0,23.81,23.84,23.78,23.79,31800.0
2008-01-17 09:30:00,23.86,24.14,23.86,24.02,11500.0,23.86,24.14,23.86,24.02,11500.0
2008-01-17 09:35:00,23.98,24.1,23.97,23.99,5800.0,23.98,24.1,23.97,23.99,5800.0
2008-01-17 09:40:00,23.97,24.02,23.89,24.02,8300.0,23.97,24.02,23.89,24.02,8300.0
2008-01-17 09:45:00,24.03,24.03,23.92,23.92,5700.0,24.03,24.03,23.92,23.92,5700.0
2008-01-17 09:50:00,23.93,23.96,23.81,23.86,8400.0,23.93,23.96,23.81,23.86,8400.0
2008-01-17 09:55:00,23.85,23.86,23.8,23.8,3900.0,23.85,23.86,23.8,23.8,3900.0
2008-01-17 10:00:00,23.8,23.8,23.64,23.69,17200.0,23.8,23.8,23.64,23.69,17200.0
2008-01-17 10:05:00,23.7,23.89,23.69,23.89,10100.0,23.7,23.89,23.69,23.89,10100.0
2008-01-17 10:10:00,23.86,23.86,23.66,23.69,12000.0,23.86,23.86,23.66,23.69,12000.0
2008-01-17 10:15:00,23.69,23.69,23.52,23.52,10900.0,23.69,23.69,23.52,23.52,10900.0
2008-01-17 10:20:00,23.54,23.81,23.52,23.75,19600.0,23.54,23.81,23.52,23.75,19600.0
2008-01-17 10:25:00,23.71,23.72,23.66,23.71,3000.0,23.71,23.72,23.66,23.71,3000.0
2008-01-17 10:30:00,23.72,23.72,23.5,23.52,9600.0,23.72,23.72,23.5,23.52,9600.0
2008-01-17 10:35:00,23.52,23.68,23.52,23.68,13700.0,23.52,23.68,23.52,23.68,13700.0
2008-01-17 10:40:00,23.68,23.74,23.63,23.74,6900.0,23.68,23.74,23.63,23.74,6900.0
2008-01-17 10:45:00,23.74,23.74,23.68,23.72,6700.0,23.74,23.74,23.68,23.72,6700.0
2008-01-17 10:50:00,23.73,23.73,23.64,23.64,10500.0,23.73,23.73,23.64,23.64,10500.0
2008-01-17 10:55:00,23.65,23.77,23.62,23.68,10200.0,23.65,23.77,23.62,23.68,10200.0
2008-01-17 11:00:00,23.66,23.78,23.66,23.72,8800.0,23.66,23.78,23.66,23.72,8800.0
2008-01-17 11:05:00,23.75,23.82,23.72,23.73,8000.0,23.75,23.82,23.72,23.73,8000.0
2008-01-17 11:10:00,23.74,23.82,23.72,23.82,4600.0,23.74,23.82,23.72,23.82,4600.0
2008-01-17 11:15:00,23.81,23.81,23.69,23.78,6200.0,23.81,23.81,23.69,23.78,6200.0
2008-01-17 11:20:00,23.78,23.78,23.69,23.72,18300.0,23.78,23.78,23.69,23.72,18300.0
2008-01-17 11:25:00,23.76,23.76,23.71,23.74,4900.0,23.76,23.76,23.71,23.74,4900.0
2008-01-17 11:30:00,23.75,23.8,23.75,23.78,4200.0,23.75,23.8,23.75,23.78,4200.0
2008-01-17 11:35:00,23.78,23.8,23.74,23.74,4700.0,23.78,23.8,23.74,23.74,4700.0
2008-01-17 11:40:00,23.74,23.75,23.68,23.68,5200.0,23.74,23.75,23.68,23.68,5200.0
2008-01-17 11:45:00,23.69,23.72,23.65,23.7,5900.0,23.69,23.72,23.65,23.7,5900.0
2008-01-17 11:50:00,23.71,23.71,23.62,23.65,6800.0,23.71,23.71,23.62,23.65,6800.0
2008-01-17 11:55:00,23.65,23.68,23.63,23.67,6100.0,23.65,23.68,23.63,23.67,6100.0
2008-01-17 12:00:00,23.63,23.65,23.54,23.61,11400.0,23.63,23.65,23.54,23.61,11400.0
2008-01-17 12:05:00,23.6,23.63,23.57,23.6,4600.0,23.6,23.63,23.57,23.6,4600.0
2008-01-17 12:10:00,23.59,23.6,23.53,23.58,5800.0,23.59,23.6,23.53,23.58,5800.0
2008-01-17 12:15:00,23.58,23.58,23.56,23.58,4800.0,23.58,23.58,23.56,23.58,4800.0
2008-01-17 12:20:00,23.57,23.59,23.54,23.55,11200.0,23.57,23.59,23.54,23.55,11200.0
2008-01-17 12:25:00,23.57,23.59,23.53,23.59,5500.0,23.57,23.59,23.53,23.59,5500.0
2008-01-17 12:30:00,23.62,23.67,23.61,23.67,8600.0,23.62,23.67,23.61,23.67,8600.0
2008-01-17 12:35:00,23.65,23.68,23.61,23.61,6000.0,23.65,23.68,23.61,23.61,6000.0
2008-01-17 12:40:00,23.62,23.65,23.61,23.63,5900.0,23.62,23.65,23.61,23.63,5900.0
2008-01-17 12:45:00,23.64,23.71,23.63,23.71,10600.0,23.64,23.71,23.63,23.71,10600.0
2008-01-17 12:50:00,23.71,23.72,23.64,23.65,6700.0,23.71,23.72,23.64,23.65,6700.0
2008-01-17 12:55:00,23.63,23.66,23.62,23.65,6200.0,23.63,23.66,23.62,23.65,6200.0
2008-01-17 13:00:00,23.66,23.66,23.59,23.6,4500.0,23.66,23.66,23.59,23.6,4500.0
2008-01-17 13:05:00,23.61,23.68,23.61,23.68,5500.0,23.61,23.68,23.61,23.68,5500.0
2008-01-17 13:10:00,23.67,23.75,23.64,23.75,6800.0,23.67,23.75,23.64,23.75,6800.0
2008-01-17 13:15:00,23.75,23.83,23.7,23.71,13900.0,23.75,23.83,23.7,23.71,13900.0
2008-01-17 13:20:00,23.71,23.71,23.66,23.68,4600.0,23.71,23.71,23.66,23.68,4600.0
2008-01-17 13:25:00,23.7,23.76,23.7,23.75,6300.0,23.7,23.76,23.7,23.75,6300.0
2008-01-17 13:30:00,23.76,23.78,23.71,23.72,5200.0,23.76,23.78,23.71,23.72,5200.0
2008-01-17 13:35:00,23.71,23.76,23.7,23.74,6700.0,23.71,23.76,23.7,23.74,6700.0
2008-01-17 13:40:00,23.74,23.79,23.72,23.73,10400.0,23.74,23.79,23.72,23.73,10400.0
2008-01-17 13:45:00,23.71,23.74,23.65,23.68,6600.0,23.71,23.74,23.65,23.68,6600.0
2008-01-17 13:50:00,23.67,23.74,23.67,23.74,4300.0,23.67,23.74,23.67,23.74,4300.0
2008-01-17 13:55:00,23.73,23.75,23.7,23.73,6000.0,23.73,23.75,23.7,23.73,6000.0
2008-01-17 14:00:00,23.72,23.78,23.71,23.73,10800.0,23.72,23.78,23.71,23.73,10800.0
2008-01-17 14:05:00,23.73,23.8,23.68,23.71,6500.0,23.73,23.8,23.68,23.71,6500.0
2008-01-17 14:10:00,23.71,23.71,23.66,23.66,6700.0,23.71,23.71,23.66,23.66,6700.0
2008-01-17 14:15:00,23.66,23.66,23.54,23.61,9300.0,23.66,23.66,23.54,23.61,9300.0
2008-01-17 14:20:00,23.62,23.63,23.56,23.62,9400.0,23.62,23.63,23.56,23.62,9400.0
2008-01-17 14:25:00,23.62,23.63,23.56,23.56,8700.0,23.62,23.63,23.56,23.56,8700.0
2008-01-17 14:30:00,23.55,23.57,23.5,23.55,10900.0,23.55,23.57,23.5,23.55,10900.0
2008-01-17 14:35:00,23.53,23.59,23.53,23.59,12400.0,23.53,23.59,23.53,23.59,12400.0
2008-01-17 14:40:00,23.6,23.6,23.5,23.55,9400.0,23.6,23.6,23.5,23.55,9400.0
2008-01-17 14:45:00,23.56,23.65,23.55,23.65,8700.0,23.56,23.65,23.55,23.65,8700.0
2008-01-17 14:50:00,23.65,23.68,23.61,23.64,11200.0,23.65,23.68,23.61,23.64,11200.0
2008-01-17 14:55:00,23.65,23.71,23.62,23.64,9600.0,23.65,23.71,23.62,23.64,9600.0
2008-01-17 15:00:00,23.63,23.65,23.57,23.59,6100.0,23.63,23.65,23.57,23.59,6100.0
2008-01-17 15:05:00,23.62,23.72,23.61,23.66,12000.0,23.62,23.72,23.61,23.66,12000.0
2008-01-17 15:10:00,23.66,23.72,23.63,23.69,9600.0,23.66,23.72,23.63,23.69,9600.0
2008-01-17 15:15:00,23.68,23.68,23.61,23.65,9600.0,23.68,23.68,23.61,23.65,9600.0
2008-01-17 15:20:00,23.65,23.65,23.54,23.58,12200.0,23.65,23.65,23.54,23.58,12200.0
2008-01-17 15:25:00,23.59,23.59,23.5,23.5,10300.0,23.59,23.59,23.5,23.5,10300.0
2008-01-17 15:30:00,23.49,23.59,23.46,23.58,18500.0,23.49,23.59,23.46,23.58,18500.0
2008-01-17 15:35:00,23.57,23.59,23.51,23.53,11400.0,23.57,23.59,23.51,23.53,11400.0
2008-01-17 15:40:00,23.54,23.58,23.52,23.52,12900.0,23.54,23.58,23.52,23.52,12900.0
2008-01-17 15:45:00,23.51,23.52,23.45,23.52,16200.0,23.51,23.52,23.45,23.52,16200.0
2008-01-17 15:50:00,23.51,23.52,23.45,23.46,10000.0,23.51,23.52,23.45,23.46,10000.0
2008-01-17 15:55:00,23.46,23.47,23.41,23.41,26500.0,23.46,23.47,23.41,23.41,26500.0
2008-01-18 09:30:00,23.47,23.72,23.46,23.7,22300.0,23.47,23.72,23.46,23.7,22300.0
2008-01-18 09:35:00,23.71,23.85,23.69,23.8,15300.0,23.71,23.85,23.69,23.8,15300.0
2008-01-18 09:40:00,23.83,23.89,23.74,23.86,14000.0,23.83,23.89,23.74,23.86,14000.0
2008-01-18 09:45:00,23.87,23.87,23.79,23.83,10400.0,23.87,23.87,23.79,23.83,10400.0
2008-01-18 09:50:00,23.85,23.85,23.66,23.71,9400.0,23.85,23.85,23.66,23.71,9400.0
2008-01-18 09:55:00,23.7,23.81,23.68,23.75,17000.0,23.7,23.81,23.68,23.75,17000.0
2008-01-18 10:00:00,23.76,23.96,23.76,23.93,30700.0,23.76,23.96,23.76,23.93,30700.0
2008-01-18 10:05:00,23.94,24.06,23.87,24.05,38300.0,23.94,24.06,23.87,24.05,38300.0
2008-01-18 10:10:00,24.06,24.23,24.02,24.19,23400.0,24.06,24.23,24.02,24.19,23400.0
2008-01-18 10:15:00,24.2,24.23,24.08,24.12,12100.0,24.2,24.23,24.08,24.12,12100.0
2008-01-18 10:20:00,24.1,24.17,24.08,24.17,21000.0,24.1,24.17,24.08,24.17,21000.0
2008-01-18 10:25:00,24.12,24.12,24.07,24.11,9900.0,24.12,24.12,24.07,24.11,9900.0
2008-01-18 10:30:00,24.11,24.12,24.07,24.11,13000.0,24.11,24.12,24.07,24.11,13000.0
2008-01-18 10:35:00,24.1,24.15,24.07,24.08,18600.0,24.1,24.15,24.07,24.08,18600.0
2008-01-18 10:40:00,24.07,24.14,24.06,24.09,15700.0,24.07,24.14,24.06,24.09,15700.0
2008-01-18 10:45:00,24.08,24.09,24.06,24.07,8800.0,24.08,24.09,24.06,24.07,8800.0
2008-01-18 10:50:00,24.07,24.08,23.95,24.02,17200.0,24.07,24.08,23.95,24.02,17200.0
2008-01-18 10:55:00,24.04,24.04,23.91,23.95,20200.0,24.04,24.04,23.91,23.95,20200.0
2008-01-18 11:00:00,23.95,24.04,23.95,24.0,13000.0,23.95,24.04,23.95,24.0,13000.0
2008-01-18 11:05:00,23.99,23.99,23.85,23.88,14400.0,23.99,23.99,23.85,23.88,14400.0
2008-01-18 11:10:00,23.9,23.99,23.89,23.89,8900.0,23.9,23.99,23.89,23.89,8900.0
2008-01-18 11:15:00,23.88,23.91,23.84,23.89,12100.0,23.88,23.91,23.84,23.89,12100.0
2008-01-18 11:20:00,23.87,23.88,23.81,23.87,20400.0,23.87,23.88,23.81,23.87,20400.0
2008-01-18 11:25:00,23.86,23.98,23.86,23.86,5600.0,23.86,23.98,23.86,23.86,5600.0
2008-01-18 11:30:00,23.89,24.0,23.83,23.83,14800.0,23.89,24.0,23.83,23.83,14800.0
2008-01-18 11:35:00,23.83,23.96,23.79,23.86,18300.0,23.83,23.96,23.79,23.86,18300.0
2008-01-18 11:40:00,23.85,23.88,23.76,23.85,14600.0,23.85,23.88,23.76,23.85,14600.0
2008-01-18 11:45:00,23.84,23.87,23.81,23.83,17100.0,23.84,23.87,23.81,23.83,17100.0
2008-01-18 11:50:00,23.82,23.85,23.75,23.75,18300.0,23.82,23.85,23.75,23.75,18300.0
2008-01-18 11:55:00,23.75,23.75,23.51,23.61,14600.0,23.75,23.75,23.51,23.61,14600.0
2008-01-18 12:00:00,23.61,23.78,23.61,23.78,7900.0,23.61,23.78,23.61,23.78,7900.0
2008-01-18 12:05:00,23.78,23.8,23.73,23.8,9000.0,23.78,23.8,23.73,23.8,9000.0
2008-01-18 12:10:00,23.8,23.82,23.77,23.81,10300.0,23.8,23.82,23.77,23.81,10300.0
2008-01-18 12:15:00,23.83,23.83,23.76,23.83,26200.0,23.83,23.83,23.76,23.83,26200.0
2008-01-18 12:20:00,23.83,23.85,23.8,23.82,20700.0,23.83,23.85,23.8,23.82,20700.0
2008-01-18 12:25:00,23.84,23.87,23.81,23.87,9500.0,23.84,23.87,23.81,23.87,9500.0
2008-01-18 12:30:00,23.87,24.0,23.87,23.98,20200.0,23.87,24.0,23.87,23.98,20200.0
2008-01-18 12:35:00,23.97,23.99,23.95,23.99,9300.0,23.97,23.99,23.95,23.99,9300.0
2008-01-18 12:40:00,23.98,23.98,23.96,23.97,6700.0,23.98,23.98,23.96,23.97,6700.0
2008-01-18 12:45:00,23.97,24.04,23.96,24.02,14400.0,23.97,24.04,23.96,24.02,14400.0
2008-01-18 12:50:00,24.02,24.02,23.97,24.0,8900.0,24.02,24.02,23.97,24.0,8900.0
2008-01-18 12:55:00,24.0,24.0,23.93,23.96,12800.0,24.0,24.0,23.93,23.96,12800.0
2008-01-18 13:00:00,23.94,24.04,23.93,24.03,12000.0,23.94,24.04,23.93,24.03,12000.0
2008-01-18 13:05:00,24.03,24.07,23.98,24.0,14500.0,24.03,24.07,23.98,24.0,14500.0
2008-01-18 13:10:00,24.0,24.0,23.94,23.94,4100.0,24.0,24.0,23.94,23.94,4100.0
2008-01-18 13:15:00,23.95,23.95,23.87,23.87,7600.0,23.95,23.95,23.87,23.87,7600.0
2008-01-18 13:20:00,23.86,23.86,23.77,23.81,10800.0,23.86,23.86,23.77,23.81,10800.0
2008-01-18 13:25:00,23.81,23.83,23.75,23.76,13100.0,23.81,23.83,23.75,23.76,13100.0
2008-01-18 13:30:00,23.77,23.87,23.77,23.81,10100.0,23.77,23.87,23.77,23.81,10100.0
2008-01-18 13:35:00,23.82,23.85,23.8,23.8,8000.0,23.82,23.85,23.8,23.8,8000.0
2008-01-18 13:40:00,23.8,23.85,23.8,23.82,7100.0,23.8,23.85,23.8,23.82,7100.0
2008-01-18 13:45:00,23.83,23.95,23.83,23.88,5600.0,23.83,23.95,23.83,23.88,5600.0
2008-01-18 13:50:00,23.85,23.87,23.8,23.84,5700.0,23.85,23.87,23.8,23.84,5700.0
2008-01-18 13:55:00,23.85,23.94,23.83,23.87,8800.0,23.85,23.94,23.83,23.87,8800.0
2008-01-18 14:00:00,23.87,23.89,23.8,23.8,12500.0,23.87,23.89,23.8,23.8,12500.0
2008-01-18 14:05:00,23.8,23.85,23.79,23.8,17000.0,23.8,23.85,23.79,23.8,17000.0
2008-01-18 14:10:00,23.8,23.82,23.78,23.82,14300.0,23.8,23.82,23.78,23.82,14300.0
2008-01-18 14:15:00,23.82,23.87,23.81,23.82,10000.0,23.82,23.87,23.81,23.82,10000.0
2008-01-18 14:20:00,23.83,23.83,23.8,23.82,12500.0,23.83,23.83,23.8,23.82,12500.0
2008-01-18 14:25:00,23.82,23.83,23.79,23.79,15100.0,23.82,23.83,23.79,23.79,15100.0
2008-01-18 14:30:00,23.79,23.82,23.67,23.69,22200.0,23.79,23.82,23.67,23.69,22200.0
2008-01-18 14:35:00,23.68,23.75,23.68,23.74,11000.0,23.68,23.75,23.68,23.74,11000.0
2008-01-18 14:40:00,23.75,23.75,23.67,23.69,8100.0,23.75,23.75,23.67,23.69,8100.0
2008-01-18 14:45:00,23.69,23.71,23.68,23.71,9400.0,23.69,23.71,23.68,23.71,9400.0
2008-01-18 14:50:00,23.71,23.72,23.68,23.68,7000.0,23.71,23.72,23.68,23.68,7000.0
2008-01-18 14:55:00,23.7,23.85,23.68,23.85,11100.0,23.7,23.85,23.68,23.85,11100.0
2008-01-18 15:00:00,23.84,23.84,23.74,23.82,13800.0,23.84,23.84,23.74,23.82,13800.0
2008-01-18 15:05:00,23.82,23.9,23.78,23.89,12900.0,23.82,23.9,23.78,23.89,12900.0
2008-01-18 15:10:00,23.89,23.89,23.81,23.84,12300.0,23.89,23.89,23.81,23.84,12300.0
2008-01-18 15:15:00,23.82,23.83,23.78,23.78,6900.0,23.82,23.83,23.78,23.78,6900.0
2008-01-18 15:20:00,23.8,23.82,23.73,23.75,10800.0,23.8,23.82,23.73,23.75,10800.0
2008-01-18 15:25:00,23.75,23.78,23.75,23.77,10500.0,23.75,23.78,23.75,23.77,10500.0
2008-01-18 15:30:00,23.77,23.8,23.74,23.75,18600.0,23.77,23.8,23.74,23.75,18600.0
2008-01-18 15:35:00,23.75,23.82,23.74,23.79,18800.0,23.75,23.82,23.74,23.79,18800.0
2008-01-18 15:40:00,23.8,23.86,23.79,23.86,16500.0,23.8,23.86,23.79,23.86,16500.0
2008-01-18 15:45:00,23.86,23.93,23.85,23.92,21700.0,23.86,23.93,23.85,23.92,21700.0
2008-01-18 15:50:00,23.93,23.95,23.83,23.84,30200.0,23.93,23.95,23.83,23.84,30200.0
2008-01-18 15:55:00,23.84,23.88,23.82,23.82,73600.0,23.84,23.88,23.82,23.82,73600.0
2008-01-22 09:30:00,23.0,23.19,21.61,22.28,49300.0,23.0,23.19,21.61,22.28,49300.0
2008-01-22 09:35:00,22.3,23.24,22.3,23.1,30000.0,22.3,23.24,22.3,23.1,30000.0
2008-01-22 09:40:00,23.05,23.44,23.01,23.32,25700.0,23.05,23.44,23.01,23.32,25700.0
2008-01-22 09:45:00,23.32,23.4,23.28,23.39,33400.0,23.32,23.4,23.28,23.39,33400.0
2008-01-22 09:50:00,23.39,23.5,23.33,23.33,25300.0,23.39,23.5,23.33,23.33,25300.0
2008-01-22 09:55:00,23.33,23.33,23.07,23.24,24300.0,23.33,23.33,23.07,23.24,24300.0
2008-01-22 10:00:00,23.25,23.4,23.24,23.31,23700.0,23.25,23.4,23.24,23.31,23700.0
2008-01-22 10:05:00,23.31,23.44,23.23,23.3,24500.0,23.31,23.44,23.23,23.3,24500.0
2008-01-22 10:10:00,23.32,23.4,23.21,23.25,18300.0,23.32,23.4,23.21,23.25,18300.0
2008-01-22 10:15:00,23.25,23.39,23.13,23.39,15600.0,23.25,23.39,23.13,23.39,15600.0
2008-01-22 10:20:00,23.39,23.51,23.34,23.51,23500.0,23.39,23.51,23.34,23.51,23500.0
2008-01-22 10:25:00,23.5,23.53,23.47,23.52,46300.0,23.5,23.53,23.47,23.52,46300.0
2008-01-22 10:30:00,23.49,23.49,23.38,23.39,38300.0,23.49,23.49,23.38,23.39,38300.0
2008-01-22 10:35:00,23.39,23.41,23.29,23.35,36900.0,23.39,23.41,23.29,23.35,36900.0
2008-01-22 10:40:00,23.33,23.45,23.33,23.36,13800.0,23.33,23.45,23.33,23.36,13800.0
2008-01-22 10:45:00,23.3,23.43,23.27,23.27,12500.0,23.3,23.43,23.27,23.27,12500.0
2008-01-22 10:50:00,23.27,23.3,23.13,23.2,14700.0,23.27,23.3,23.13,23.2,14700.0
2008-01-22 10:55:00,23.17,23.36,23.16,23.29,13300.0,23.17,23.36,23.16,23.29,13300.0
2008-01-22 11:00:00,23.25,23.25,23.15,23.21,16500.0,23.25,23.25,23.15,23.21,16500.0
2008-01-22 11:05:00,23.21,23.49,23.21,23.49,13200.0,23.21,23.49,23.21,23.49,13200.0
2008-01-22 11:10:00,23.49,23.58,23.36,23.36,25900.0,23.49,23.58,23.36,23.36,25900.0
2008-01-22 11:15:00,23.37,23.4,23.3,23.34,12900.0,23.37,23.4,23.3,23.34,12900.0
2008-01-22 11:20:00,23.34,23.35,23.23,23.3,18700.0,23.34,23.35,23.23,23.3,18700.0
2008-01-22 11:25:00,23.32,23.4,23.29,23.34,18300.0,23.32,23.4,23.29,23.34,18300.0
2008-01-22 11:30:00,23.34,23.34,23.13,23.16,17600.0,23.34,23.34,23.13,23.16,17600.0
2008-01-22 11:35:00,23.14,23.21,23.11,23.11,11500.0,23.14,23.21,23.11,23.11,11500.0
2008-01-22 11:40:00,23.11,23.15,23.07,23.1,10400.0,23.11,23.15,23.07,23.1,10400.0
2008-01-22 11:45:00,23.1,23.2,23.08,23.13,9000.0,23.1,23.2,23.08,23.13,9000.0
2008-01-22 11:50:00,23.14,23.23,23.12,23.12,10700.0,23.14,23.23,23.12,23.12,10700.0
2008-01-22 11:55:00,23.12,23.19,23.1,23.12,8500.0,23.12,23.19,23.1,23.12,8500.0
2008-01-22 12:00:00,23.12,23.27,23.11,23.17,12300.0,23.12,23.27,23.11,23.17,12300.0
2008-01-22 12:05:00,23.15,23.31,23.13,23.28,12900.0,23.15,23.31,23.13,23.28,12900.0
2008-01-22 12:10:00,23.31,23.36,23.21,23.22,14300.0,23.31,23.36,23.21,23.22,14300.0
2008-01-22 12:15:00,23.23,23.3,23.14,23.14,14400.0,23.23,23.3,23.14,23.14,14400.0
2008-01-22 12:20:00,23.11,23.16,23.1,23.14,11000.0,23.11,23.16,23.1,23.14,11000.0
2008-01-22 12:25:00,23.15,23.19,23.09,23.12,11400.0,23.15,23.19,23.09,23.12,11400.0
2008-01-22 12:30:00,23.1,23.16,23.09,23.11,6800.0,23.1,23.16,23.09,23.11,6800.0
2008-01-22 12:35:00,23.12,23.16,23.11,23.14,6400.0,23.12,23.16,23.11,23.14,6400.0
2008-01-22 12:40:00,23.14,23.16,23.07,23.13,15600.0,23.14,23.16,23.07,23.13,15600.0
2008-01-22 12:45:00,23.15,23.17,23.08,23.09,4500.0,23.15,23.17,23.08,23.09,4500.0
2008-01-22 12:50:00,23.08,23.25,23.08,23.23,14100.0,23.08,23.25,23.08,23.23,14100.0
2008-01-22 12:55:00,23.22,23.23,23.19,23.22,23000.0,23.22,23.23,23.19,23.22,23000.0
2008-01-22 13:00:00,23.21,23.28,23.19,23.27,9200.0,23.21,23.28,23.19,23.27,9200.0
2008-01-22 13:05:00,23.29,23.31,23.16,23.27,8200.0,23.29,23.31,23.16,23.27,8200.0
2008-01-22 13:10:00,23.28,23.32,23.22,23.24,12900.0,23.28,23.32,23.22,23.24,12900.0
2008-01-22 13:15:00,23.27,23.33,23.23,23.28,7600.0,23.27,23.33,23.23,23.28,7600.0
2008-01-22 13:20:00,23.27,23.35,23.23,23.35,11700.0,23.27,23.35,23.23,23.35,11700.0
2008-01-22 13:25:00,23.34,23.34,23.2,23.22,7000.0,23.34,23.34,23.2,23.22,7000.0
2008-01-22 13:30:00,23.25,23.25,23.18,23.21,5300.0,23.25,23.25,23.18,23.21,5300.0
2008-01-22 13:35:00,23.2,23.31,23.19,23.25,11000.0,23.2,23.31,23.19,23.25,11000.0
2008-01-22 13:40:00,23.26,23.31,23.15,23.2,13600.0,23.26,23.31,23.15,23.2,13600.0
2008-01-22 13:45:00,23.23,23.25,23.17,23.25,11900.0,23.23,23.25,23.17,23.25,11900.0
2008-01-22 13:50:00,23.27,23.27,23.16,23.19,8800.0,23.27,23.27,23.16,23.19,8800.0
2008-01-22 13:55:00,23.21,23.24,23.17,23.23,4300.0,23.21,23.24,23.17,23.23,4300.0
2008-01-22 14:00:00,23.23,23.26,23.15,23.2,11200.0,23.23,23.26,23.15,23.2,11200.0
2008-01-22 14:05:00,23.18,23.2,23.12,23.16,9800.0,23.18,23.2,23.12,23.16,9800.0
2008-01-22 14:10:00,23.17,23.23,23.17,23.18,17700.0,23.17,23.23,23.17,23.18,17700.0
2008-01-22 14:15:00,23.18,23.27,23.18,23.27,11500.0,23.18,23.27,23.18,23.27,11500.0
2008-01-22 14:20:00,23.27,23.28,23.17,23.24,12800.0,23.27,23.28,23.17,23.24,12800.0
2008-01-22 14:25:00,23.23,23.28,23.13,23.15,11400.0,23.23,23.28,23.13,23.15,11400.0
2008-01-22 14:30:00,23.15,23.18,23.13,23.14,18500.0,23.15,23.18,23.13,23.14,18500.0
2008-01-22 14:35:00,23.15,23.22,23.14,23.18,12100.0,23.15,23.22,23.14,23.18,12100.0
2008-01-22 14:40:00,23.2,23.26,23.12,23.24,10200.0,23.2,23.26,23.12,23.24,10200.0
2008-01-22 14:45:00,23.22,23.22,23.15,23.2,12100.0,23.22,23.22,23.15,23.2,12100.0
2008-01-22 14:50:00,23.19,23.21,23.15,23.19,9700.0,23.19,23.21,23.15,23.19,9700.0
2008-01-22 14:55:00,23.18,23.24,23.01,23.14,37700.0,23.18,23.24,23.01,23.14,37700.0
2008-01-22 15:00:00,23.16,23.25,23.11,23.25,11300.0,23.16,23.25,23.11,23.25,11300.0
2008-01-22 15:05:00,23.24,23.29,23.18,23.24,11200.0,23.24,23.29,23.18,23.24,11200.0
2008-01-22 15:10:00,23.23,23.23,23.06,23.11,19500.0,23.23,23.23,23.06,23.11,19500.0
2008-01-22 15:15:00,23.11,23.13,23.03,23.05,20900.0,23.11,23.13,23.03,23.05,20900.0
2008-01-22 15:20:00,23.05,23.15,23.03,23.08,30600.0,23.05,23.15,23.03,23.08,30600.0
2008-01-22 15:25:00,23.08,23.1,22.97,23.09,30100.0,23.08,23.1,22.97,23.09,30100.0
2008-01-22 15:30:00,23.08,23.19,23.08,23.15,20900.0,23.08,23.19,23.08,23.15,20900.0
2008-01-22 15:35:00,23.15,23.3,23.15,23.29,24800.0,23.15,23.3,23.15,23.29,24800.0
2008-01-22 15:40:00,23.28,23.32,23.27,23.31,52100.0,23.28,23.32,23.27,23.31,52100.0
2008-01-22 15:45:00,23.3,23.39,23.3,23.37,54400.0,23.3,23.39,23.3,23.37,54400.0
2008-01-22 15:50:00,23.36,23.36,23.26,23.26,62500.0,23.36,23.36,23.26,23.26,62500.0
2008-01-22 15:55:00,23.26,23.3,23.12,23.22,115800.0,23.26,23.3,23.12,23.22,115800.0
2008-01-23 09:30:00,22.47,23.0,22.47,22.91,48200.0,22.47,23.0,22.47,22.91,48200.0
2008-01-23 09:35:00,22.93,22.93,22.59,22.59,14300.0,22.93,22.93,22.59,22.59,14300.0
2008-01-23 09:40:00,22.62,22.81,22.52,22.72,22400.0,22.62,22.81,22.52,22.72,22400.0
2008-01-23 09:45:00,22.69,22.86,22.67,22.84,31700.0,22.69,22.86,22.67,22.84,31700.0
2008-01-23 09:50:00,22.83,22.84,22.76,22.79,54700.0,22.83,22.84,22.76,22.79,54700.0
2008-01-23 09:55:00,22.79,22.8,22.61,22.68,61500.0,22.79,22.8,22.61,22.68,61500.0
2008-01-23 10:00:00,22.67,22.74,22.51,22.51,25000.0,22.67,22.74,22.51,22.51,25000.0
2008-01-23 10:05:00,22.52,22.61,22.45,22.49,30500.0,22.52,22.61,22.45,22.49,30500.0
2008-01-23 10:10:00,22.51,22.58,22.41,22.42,31600.0,22.51,22.58,22.41,22.42,31600.0
2008-01-23 10:15:00,22.43,22.62,22.39,22.58,26100.0,22.43,22.62,22.39,22.58,26100.0
2008-01-23 10:20:00,22.59,22.69,22.56,22.65,59100.0,22.59,22.69,22.56,22.65,59100.0
2008-01-23 10:25:00,22.62,22.71,22.57,22.58,40000.0,22.62,22.71,22.57,22.58,40000.0
2008-01-23 10:30:00,22.6,22.62,22.43,22.43,13500.0,22.6,22.62,22.43,22.43,13500.0
2008-01-23 10:35:00,22.45,22.51,22.39,22.5,24300.0,22.45,22.51,22.39,22.5,24300.0
2008-01-23 10:40:00,22.5,22.51,22.35,22.37,19900.0,22.5,22.51,22.35,22.37,19900.0
2008-01-23 10:45:00,22.36,22.42,22.31,22.4,18300.0,22.36,22.42,22.31,22.4,18300.0
2008-01-23 10:50:00,22.4,22.42,22.31,22.31,27000.0,22.4,22.42,22.31,22.31,27000.0
2008-01-23 10:55:00,22.32,22.38,22.31,22.31,25800.0,22.32,22.38,22.31,22.31,25800.0
2008-01-23 11:00:00,22.34,22.36,22.27,22.28,17400.0,22.34,22.36,22.27,22.28,17400.0
2008-01-23 11:05:00,22.28,22.3,22.15,22.2,23400.0,22.28,22.3,22.15,22.2,23400.0
2008-01-23 11:10:00,22.2,22.23,22.18,22.2,61500.0,22.2,22.23,22.18,22.2,61500.0
2008-01-23 11:15:00,22.21,22.27,22.2,22.23,40200.0,22.21,22.27,22.2,22.23,40200.0
2008-01-23 11:20:00,22.24,22.28,22.21,22.28,18300.0,22.24,22.28,22.21,22.28,18300.0
2008-01-23 11:25:00,22.28,22.28,22.1,22.13,32300.0,22.28,22.28,22.1,22.13,32300.0
2008-01-23 11:30:00,22.11,22.19,22.01,22.12,20100.0,22.11,22.19,22.01,22.12,20100.0
2008-01-23 11:35:00,22.11,22.15,22.02,22.15,10400.0,22.11,22.15,22.02,22.15,10400.0
2008-01-23 11:40:00,22.15,22.19,22.11,22.14,10200.0,22.15,22.19,22.11,22.14,10200.0
2008-01-23 11:45:00,22.13,22.17,22.1,22.12,9200.0,22.13,22.17,22.1,22.12,9200.0
2008-01-23 11:50:00,22.14,22.17,22.1,22.13,13100.0,22.14,22.17,22.1,22.13,13100.0
2008-01-23 11:55:00,22.14,22.17,22.02,22.04,15900.0,22.14,22.17,22.02,22.04,15900.0
2008-01-23 12:00:00,22.03,22.08,21.99,21.99,14100.0,22.03,22.08,21.99,21.99,14100.0
2008-01-23 12:05:00,22.0,22.08,21.99,21.99,18600.0,22.0,22.08,21.99,21.99,18600.0
2008-01-23 12:10:00,21.99,22.04,21.98,21.98,14900.0,21.99,22.04,21.98,21.98,14900.0
2008-01-23 12:15:00,21.99,22.16,21.99,22.11,24800.0,21.99,22.16,21.99,22.11,24800.0
2008-01-23 12:20:00,22.09,22.22,22.08,22.14,15900.0,22.09,22.22,22.08,22.14,15900.0
2008-01-23 12:25:00,22.12,22.17,22.09,22.09,9600.0,22.12,22.17,22.09,22.09,9600.0
2008-01-23 12:30:00,22.12,22.12,21.95,21.97,20100.0,22.12,22.12,21.95,21.97,20100.0
2008-01-23 12:35:00,21.97,22.01,21.89,21.91,12500.0,21.97,22.01,21.89,21.91,12500.0
2008-01-23 12:40:00,21.89,21.98,21.88,21.88,9800.0,21.89,21.98,21.88,21.88,9800.0
2008-01-23 12:45:00,21.88,21.95,21.75,21.94,17300.0,21.88,21.95,21.75,21.94,17300.0
2008-01-23 12:50:00,21.95,21.98,21.89,21.98,16000.0,21.95,21.98,21.89,21.98,16000.0
2008-01-23 12:55:00,21.98,21.98,21.83,21.88,14900.0,21.98,21.98,21.83,21.88,14900.0
2008-01-23 13:00:00,21.89,21.95,21.8,21.83,22800.0,21.89,21.95,21.8,21.83,22800.0
2008-01-23 13:05:00,21.83,21.92,21.8,21.84,17200.0,21.83,21.92,21.8,21.84,17200.0
2008-01-23 13:10:00,21.82,21.82,21.75,21.79,13000.0,21.82,21.82,21.75,21.79,13000.0
2008-01-23 13:15:00,21.78,21.85,21.76,21.81,21200.0,21.78,21.85,21.76,21.81,21200.0
2008-01-23 13:20:00,21.81,21.9,21.81,21.84,19800.0,21.81,21.9,21.81,21.84,19800.0
2008-01-23 13:25:00,21.84,21.91,21.79,21.79,21400.0,21.84,21.91,21.79,21.79,21400.0
2008-01-23 13:30:00,21.81,21.9,21.75,21.9,24500.0,21.81,21.9,21.75,21.9,24500.0
2008-01-23 13:35:00,21.91,21.95,21.87,21.87,20700.0,21.91,21.95,21.87,21.87,20700.0
2008-01-23 13:40:00,21.85,21.93,21.81,21.87,8300.0,21.85,21.93,21.81,21.87,8300.0
2008-01-23 13:45:00,21.88,21.92,21.82,21.9,14900.0,21.88,21.92,21.82,21.9,14900.0
2008-01-23 13:50:00,21.9,21.93,21.81,21.81,20500.0,21.9,21.93,21.81,21.81,20500.0
2008-01-23 13:55:00,21.82,21.85,21.8,21.85,23600.0,21.82,21.85,21.8,21.85,23600.0
2008-01-23 14:00:00,21.85,21.91,21.82,21.91,21700.0,21.85,21.91,21.82,21.91,21700.0
2008-01-23 14:05:00,21.91,22.1,21.91,22.1,28600.0,21.91,22.1,21.91,22.1,28600.0
2008-01-23 14:10:00,22.1,22.18,22.1,22.17,36400.0,22.1,22.18,22.1,22.17,36400.0
2008-01-23 14:15:00,22.17,22.17,22.13,22.14,21800.0,22.17,22.17,22.13,22.14,21800.0
2008-01-23 14:20:00,22.15,22.29,22.12,22.27,41200.0,22.15,22.29,22.12,22.27,41200.0
2008-01-23 14:25:00,22.27,22.43,22.27,22.39,42700.0,22.27,22.43,22.27,22.39,42700.0
2008-01-23 14:30:00,22.39,22.39,22.21,22.22,18500.0,22.39,22.39,22.21,22.22,18500.0
2008-01-23 14:35:00,22.22,22.36,22.17,22.35,27600.0,22.22,22.36,22.17,22.35,27600.0
2008-01-23 14:40:00,22.38,22.38,22.21,22.21,22300.0,22.38,22.38,22.21,22.21,22300.0
2008-01-23 14:45:00,22.2,22.26,22.2,22.26,16300.0,22.2,22.26,22.2,22.26,16300.0
2008-01-23 14:50:00,22.27,22.3,22.17,22.18,13900.0,22.27,22.3,22.17,22.18,13900.0
2008-01-23 14:55:00,22.19,22.35,22.19,22.27,20800.0,22.19,22.35,22.19,22.27,20800.0
2008-01-23 15:00:00,22.32,22.42,22.26,22.41,16600.0,22.32,22.42,22.26,22.41,16600.0
2008-01-23 15:05:00,22.41,22.47,22.37,22.47,16400.0,22.41,22.47,22.37,22.47,16400.0
2008-01-23 15:10:00,22.48,22.53,22.41,22.53,25500.0,22.48,22.53,22.41,22.53,25500.0
2008-01-23 15:15:00,22.54,22.55,22.42,22.43,35700.0,22.54,22.55,22.42,22.43,35700.0
2008-01-23 15:20:00,22.43,22.51,22.4,22.51,31700.0,22.43,22.51,22.4,22.51,31700.0
2008-01-23 15:25:00,22.52,22.59,22.46,22.56,53500.0,22.52,22.59,22.46,22.56,53500.0
2008-01-23 15:30:00,22.56,22.58,22.47,22.56,40900.0,22.56,22.58,22.47,22.56,40900.0
2008-01-23 15:35:00,22.55,22.61,22.53,22.59,49600.0,22.55,22.61,22.53,22.59,49600.0
2008-01-23 15:40:00,22.6,22.68,22.49,22.68,85500.0,22.6,22.68,22.49,22.68,85500.0
2008-01-23 15:45:00,22.67,22.7,22.58,22.68,74500.0,22.67,22.7,22.58,22.68,74500.0
2008-01-23 15:50:00,22.69,22.69,22.57,22.63,68400.0,22.69,22.69,22.57,22.63,68400.0
2008-01-23 15:55:00,22.63,22.71,22.57,22.66,84000.0,22.63,22.71,22.57,22.66,84000.0
2008-01-24 09:30:00,22.8,22.9,22.59,22.73,16500.0,22.8,22.9,22.59,22.73,16500.0
2008-01-24 09:35:00,22.74,22.81,22.67,22.78,10600.0,22.74,22.81,22.67,22.78,10600.0
2008-01-24 09:40:00,22.78,22.9,22.75,22.9,7900.0,22.78,22.9,22.75,22.9,7900.0
2008-01-24 09:45:00,22.89,22.94,22.84,22.87,12800.0,22.89,22.94,22.84,22.87,12800.0
2008-01-24 09:50:00,22.88,22.96,22.14,22.81,158700.0,22.88,22.96,22.14,22.81,158700.0
2008-01-24 09:55:00,22.81,22.81,22.66,22.73,28000.0,22.81,22.81,22.66,22.73,28000.0
2008-01-24 10:00:00,22.74,22.81,22.69,22.74,22900.0,22.74,22.81,22.69,22.74,22900.0
2008-01-24 10:05:00,22.72,22.72,22.57,22.67,22500.0,22.72,22.72,22.57,22.67,22500.0
2008-01-24 10:10:00,22.68,22.72,22.52,22.52,18000.0,22.68,22.72,22.52,22.52,18000.0
2008-01-24 10:15:00,22.52,22.52,22.32,22.37,16000.0,22.52,22.52,22.32,22.37,16000.0
2008-01-24 10:20:00,22.34,22.5,22.26,22.44,27900.0,22.34,22.5,22.26,22.44,27900.0
2008-01-24 10:25:00,22.47,22.66,22.46,22.66,22300.0,22.47,22.66,22.46,22.66,22300.0
2008-01-24 10:30:00,22.67,22.69,22.5,22.61,20600.0,22.67,22.69,22.5,22.61,20600.0
2008-01-24 10:35:00,22.6,22.75,22.55,22.69,10400.0,22.6,22.75,22.55,22.69,10400.0
2008-01-24 10:40:00,22.71,22.71,22.62,22.63,12700.0,22.71,22.71,22.62,22.63,12700.0
2008-01-24 10:45:00,22.64,22.74,22.63,22.66,8300.0,22.64,22.74,22.63,22.66,8300.0
2008-01-24 10:50:00,22.66,22.73,22.66,22.7,7600.0,22.66,22.73,22.66,22.7,7600.0
2008-01-24 10:55:00,22.7,22.71,22.64,22.69,9500.0,22.7,22.71,22.64,22.69,9500.0
2008-01-24 11:00:00,22.69,22.69,22.57,22.57,14300.0,22.69,22.69,22.57,22.57,14300.0
2008-01-24 11:05:00,22.58,22.7,22.57,22.62,14800.0,22.58,22.7,22.57,22.62,14800.0
2008-01-24 11:10:00,22.62,22.67,22.62,22.65,9500.0,22.62,22.67,22.62,22.65,9500.0
2008-01-24 11:15:00,22.64,22.73,22.63,22.73,9400.0,22.64,22.73,22.63,22.73,9400.0
2008-01-24 11:20:00,22.73,22.73,22.67,22.67,10100.0,22.73,22.73,22.67,22.67,10100.0
2008-01-24 11:25:00,22.67,22.67,22.61,22.63,8400.0,22.67,22.67,22.61,22.63,8400.0
2008-01-24 11:30:00,22.64,22.64,22.59,22.6,10600.0,22.64,22.64,22.59,22.6,10600.0
2008-01-24 11:35:00,22.6,22.6,22.53,22.53,4700.0,22.6,22.6,22.53,22.53,4700.0
2008-01-24 11:40:00,22.55,22.58,22.52,22.56,9600.0,22.55,22.58,22.52,22.56,9600.0
2008-01-24 11:45:00,22.58,22.68,22.58,22.66,10700.0,22.58,22.68,22.58,22.66,10700.0
2008-01-24 11:50:00,22.66,22.68,22.63,22.63,8400.0,22.66,22.68,22.63,22.63,8400.0
2008-01-24 11:55:00,22.62,22.62,22.53,22.55,7800.0,22.62,22.62,22.53,22.55,7800.0
2008-01-24 12:00:00,22.55,22.61,22.51,22.57,9300.0,22.55,22.61,22.51,22.57,9300.0
2008-01-24 12:05:00,22.57,22.61,22.5,22.5,9500.0,22.57,22.61,22.5,22.5,9500.0
2008-01-24 12:10:00,22.51,22.59,22.51,22.53,8400.0,22.51,22.59,22.51,22.53,8400.0
2008-01-24 12:15:00,22.53,22.62,22.51,22.57,9200.0,22.53,22.62,22.51,22.57,9200.0
2008-01-24 12:20:00,22.56,22.61,22.55,22.55,6900.0,22.56,22.61,22.55,22.55,6900.0
2008-01-24 12:25:00,22.55,22.55,22.5,22.5,8700.0,22.55,22.55,22.5,22.5,8700.0
2008-01-24 12:30:00,22.51,22.55,22.5,22.55,6100.0,22.51,22.55,22.5,22.55,6100.0
2008-01-24 12:35:00,22.55,22.56,22.5,22.51,11200.0,22.55,22.56,22.5,22.51,11200.0
2008-01-24 12:40:00,22.5,22.57,22.5,22.53,9700.0,22.5,22.57,22.5,22.53,9700.0
2008-01-24 12:45:00,22.54,22.59,22.54,22.55,5500.0,22.54,22.59,22.54,22.55,5500.0
2008-01-24 12:50:00,22.54,22.62,22.52,22.59,10300.0,22.54,22.62,22.52,22.59,10300.0
2008-01-24 12:55:00,22.59,22.64,22.59,22.63,9300.0,22.59,22.64,22.59,22.63,9300.0
2008-01-24 13:00:00,22.63,22.64,22.55,22.61,10700.0,22.63,22.64,22.55,22.61,10700.0
2008-01-24 13:05:00,22.61,22.61,22.53,22.54,8500.0,22.61,22.61,22.53,22.54,8500.0
2008-01-24 13:10:00,22.53,22.67,22.52,22.63,12100.0,22.53,22.67,22.52,22.63,12100.0
2008-01-24 13:15:00,22.61,22.67,22.61,22.63,8100.0,22.61,22.67,22.61,22.63,8100.0
2008-01-24 13:20:00,22.63,22.69,22.62,22.68,8000.0,22.63,22.69,22.62,22.68,8000.0
2008-01-24 13:25:00,22.68,22.73,22.64,22.64,11200.0,22.68,22.73,22.64,22.64,11200.0
2008-01-24 13:30:00,22.65,22.73,22.62,22.68,10700.0,22.65,22.73,22.62,22.68,10700.0
2008-01-24 13:35:00,22.68,22.73,22.68,22.7,7000.0,22.68,22.73,22.68,22.7,7000.0
2008-01-24 13:40:00,22.71,22.81,22.7,22.7,12900.0,22.71,22.81,22.7,22.7,12900.0
2008-01-24 13:45:00,22.7,22.75,22.69,22.75,5700.0,22.7,22.75,22.69,22.75,5700.0
2008-01-24 13:50:00,22.75,22.81,22.72,22.75,15200.0,22.75,22.81,22.72,22.75,15200.0
2008-01-24 13:55:00,22.8,22.8,22.73,22.77,7400.0,22.8,22.8,22.73,22.77,7400.0
2008-01-24 14:00:00,22.77,22.81,22.75,22.76,13500.0,22.77,22.81,22.75,22.76,13500.0
2008-01-24 14:05:00,22.77,22.82,22.76,22.8,20000.0,22.77,22.82,22.76,22.8,20000.0
2008-01-24 14:10:00,22.8,22.8,22.73,22.75,8600.0,22.8,22.8,22.73,22.75,8600.0
2008-01-24 14:15:00,22.76,22.81,22.74,22.76,14000.0,22.76,22.81,22.74,22.76,14000.0
2008-01-24 14:20:00,22.77,22.82,22.77,22.8,17800.0,22.77,22.82,22.77,22.8,17800.0
2008-01-24 14:25:00,22.8,22.86,22.79,22.86,22300.0,22.8,22.86,22.79,22.86,22300.0
2008-01-24 14:30:00,22.86,22.92,22.83,22.89,127000.0,22.86,22.92,22.83,22.89,127000.0
2008-01-24 14:35:00,22.89,22.96,22.89,22.96,21000.0,22.89,22.96,22.89,22.96,21000.0
2008-01-24 14:40:00,22.96,23.03,22.95,22.95,30500.0,22.96,23.03,22.95,22.95,30500.0
2008-01-24 14:45:00,22.97,22.98,22.91,22.92,13900.0,22.97,22.98,22.91,22.92,13900.0
2008-01-24 14:50:00,22.94,22.94,22.9,22.9,16800.0,22.94,22.94,22.9,22.9,16800.0
2008-01-24 14:55:00,22.9,22.91,22.88,22.89,17700.0,22.9,22.91,22.88,22.89,17700.0
2008-01-24 15:00:00,22.89,22.93,22.88,22.91,20600.0,22.89,22.93,22.88,22.91,20600.0
2008-01-24 15:05:00,22.93,22.95,22.9,22.94,17100.0,22.93,22.95,22.9,22.94,17100.0
2008-01-24 15:10:00,22.94,22.95,22.91,22.94,7200.0,22.94,22.95,22.91,22.94,7200.0
2008-01-24 15:15:00,22.93,22.93,22.88,22.91,16700.0,22.93,22.93,22.88,22.91,16700.0
2008-01-24 15:20:00,22.91,22.93,22.88,22.92,14200.0,22.91,22.93,22.88,22.92,14200.0
2008-01-24 15:25:00,22.93,22.94,22.88,22.9,116700.0,22.93,22.94,22.88,22.9,116700.0
2008-01-24 15:30:00,22.91,22.97,22.91,22.96,12400.0,22.91,22.97,22.91,22.96,12400.0
2008-01-24 15:35:00,22.96,22.99,22.95,22.98,11700.0,22.96,22.99,22.95,22.98,11700.0
2008-01-24 15:40:00,22.99,23.06,22.99,23.04,16900.0,22.99,23.06,22.99,23.04,16900.0
2008-01-24 15:45:00,23.04,23.08,23.03,23.03,17100.0,23.04,23.08,23.03,23.03,17100.0
2008-01-24 15:50:00,23.03,23.05,22.97,22.98,11100.0,23.03,23.05,22.97,22.98,11100.0
2008-01-24 15:55:00,22.99,23.03,22.97,23.02,32800.0,22.99,23.03,22.97,23.02,32800.0
2008-01-25 09:30:00,23.2,23.24,23.08,23.11,10800.0,23.2,23.24,23.08,23.11,10800.0
2008-01-25 09:35:00,23.12,23.17,23.06,23.06,3400.0,23.12,23.17,23.06,23.06,3400.0
2008-01-25 09:40:00,23.08,23.11,22.96,22.98,8000.0,23.08,23.11,22.96,22.98,8000.0
2008-01-25 09:45:00,23.0,23.06,22.94,22.96,6400.0,23.0,23.06,22.94,22.96,6400.0
2008-01-25 09:50:00,23.01,23.1,22.97,23.09,5800.0,23.01,23.1,22.97,23.09,5800.0
2008-01-25 09:55:00,23.09,23.12,23.03,23.12,6800.0,23.09,23.12,23.03,23.12,6800.0
2008-01-25 10:00:00,23.13,23.14,22.9,22.95,14800.0,23.13,23.14,22.9,22.95,14800.0
2008-01-25 10:05:00,22.97,23.02,22.97,23.02,4200.0,22.97,23.02,22.97,23.02,4200.0
2008-01-25 10:10:00,23.02,23.11,23.02,23.06,5900.0,23.02,23.11,23.02,23.06,5900.0
2008-01-25 10:15:00,23.06,23.1,23.03,23.08,4900.0,23.06,23.1,23.03,23.08,4900.0
2008-01-25 10:20:00,23.09,23.09,23.05,23.08,7700.0,23.09,23.09,23.05,23.08,7700.0
2008-01-25 10:25:00,23.07,23.17,23.05,23.11,5200.0,23.07,23.17,23.05,23.11,5200.0
2008-01-25 10:30:00,23.1,23.11,23.05,23.06,13200.0,23.1,23.11,23.05,23.06,13200.0
2008-01-25 10:35:00,23.06,23.16,22.99,23.06,28800.0,23.06,23.16,22.99,23.06,28800.0
2008-01-25 10:40:00,23.06,23.14,23.06,23.12,13900.0,23.06,23.14,23.06,23.12,13900.0
2008-01-25 10:45:00,23.13,23.17,23.11,23.16,6100.0,23.13,23.17,23.11,23.16,6100.0
2008-01-25 10:50:00,23.17,23.2,23.13,23.2,7700.0,23.17,23.2,23.13,23.2,7700.0
2008-01-25 10:55:00,23.19,23.2,23.05,23.06,8300.0,23.19,23.2,23.05,23.06,8300.0
2008-01-25 11:00:00,23.11,23.17,23.06,23.13,16500.0,23.11,23.17,23.06,23.13,16500.0
2008-01-25 11:05:00,23.12,23.18,23.12,23.17,9300.0,23.12,23.18,23.12,23.17,9300.0
2008-01-25 11:10:00,23.17,23.17,23.09,23.1,9000.0,23.17,23.17,23.09,23.1,9000.0
2008-01-25 11:15:00,23.1,23.21,23.1,23.21,8600.0,23.1,23.21,23.1,23.21,8600.0
2008-01-25 11:20:00,23.23,23.23,23.14,23.14,8500.0,23.23,23.23,23.14,23.14,8500.0
2008-01-25 11:25:00,23.14,23.15,23.12,23.12,5700.0,23.14,23.15,23.12,23.12,5700.0
2008-01-25 11:30:00,23.14,23.2,23.14,23.14,6200.0,23.14,23.2,23.14,23.14,6200.0
2008-01-25 11:35:00,23.16,23.27,23.16,23.24,9600.0,23.16,23.27,23.16,23.24,9600.0
2008-01-25 11:40:00,23.22,23.22,23.16,23.18,3400.0,23.22,23.22,23.16,23.18,3400.0
2008-01-25 11:45:00,23.19,23.27,23.19,23.27,10400.0,23.19,23.27,23.19,23.27,10400.0
2008-01-25 11:50:00,23.27,23.29,23.26,23.26,8800.0,23.27,23.29,23.26,23.26,8800.0
2008-01-25 11:55:00,23.27,23.34,23.27,23.3,5600.0,23.27,23.34,23.27,23.3,5600.0
2008-01-25 12:00:00,23.31,23.36,23.27,23.28,7900.0,23.31,23.36,23.27,23.28,7900.0
2008-01-25 12:05:00,23.28,23.28,23.26,23.26,6200.0,23.28,23.28,23.26,23.26,6200.0
2008-01-25 12:10:00,23.28,23.33,23.27,23.27,4800.0,23.28,23.33,23.27,23.27,4800.0
2008-01-25 12:15:00,23.27,23.36,23.27,23.31,6900.0,23.27,23.36,23.27,23.31,6900.0
2008-01-25 12:20:00,23.3,23.31,23.27,23.31,3600.0,23.3,23.31,23.27,23.31,3600.0
2008-01-25 12:25:00,23.31,23.31,23.28,23.28,3800.0,23.31,23.31,23.28,23.28,3800.0
2008-01-25 12:30:00,23.28,23.28,23.26,23.26,2600.0,23.28,23.28,23.26,23.26,2600.0
2008-01-25 12:35:00,23.26,23.3,23.25,23.26,10800.0,23.26,23.3,23.25,23.26,10800.0
2008-01-25 12:40:00,23.27,23.31,23.25,23.29,7700.0,23.27,23.31,23.25,23.29,7700.0
2008-01-25 12:45:00,23.28,23.28,23.12,23.15,6600.0,23.28,23.28,23.12,23.15,6600.0
2008-01-25 12:50:00,23.16,23.18,23.13,23.17,8900.0,23.16,23.18,23.13,23.17,8900.0
2008-01-25 12:55:00,23.18,23.22,23.15,23.16,22900.0,23.18,23.22,23.15,23.16,22900.0
2008-01-25 13:00:00,23.15,23.18,23.09,23.09,7600.0,23.15,23.18,23.09,23.09,7600.0
2008-01-25 13:05:00,23.1,23.11,23.06,23.06,4300.0,23.1,23.11,23.06,23.06,4300.0
2008-01-25 13:10:00,23.07,23.15,23.07,23.1,4900.0,23.07,23.15,23.07,23.1,4900.0
2008-01-25 13:15:00,23.1,23.1,23.08,23.08,3000.0,23.1,23.1,23.08,23.08,3000.0
2008-01-25 13:20:00,23.09,23.1,23.05,23.05,7500.0,23.09,23.1,23.05,23.05,7500.0
2008-01-25 13:25:00,23.06,23.09,23.05,23.07,18100.0,23.06,23.09,23.05,23.07,18100.0
2008-01-25 13:30:00,23.07,23.08,23.06,23.06,22100.0,23.07,23.08,23.06,23.06,22100.0
2008-01-25 13:35:00,23.06,23.1,23.05,23.08,17900.0,23.06,23.1,23.05,23.08,17900.0
2008-01-25 13:40:00,23.08,23.1,23.06,23.1,9600.0,23.08,23.1,23.06,23.1,9600.0
2008-01-25 13:45:00,23.08,23.09,23.05,23.06,20300.0,23.08,23.09,23.05,23.06,20300.0
2008-01-25 13:50:00,23.07,23.1,23.05,23.07,16600.0,23.07,23.1,23.05,23.07,16600.0
2008-01-25 13:55:00,23.08,23.12,23.06,23.07,11600.0,23.08,23.12,23.06,23.07,11600.0
2008-01-25 14:00:00,23.07,23.1,23.05,23.05,8500.0,23.07,23.1,23.05,23.05,8500.0
2008-01-25 14:05:00,23.06,23.13,23.05,23.09,20600.0,23.06,23.13,23.05,23.09,20600.0
2008-01-25 14:10:00,23.09,23.15,23.07,23.15,16000.0,23.09,23.15,23.07,23.15,16000.0
2008-01-25 14:15:00,23.13,23.16,23.06,23.06,9500.0,23.13,23.16,23.06,23.06,9500.0
2008-01-25 14:20:00,23.08,23.17,23.06,23.15,11700.0,23.08,23.17,23.06,23.15,11700.0
2008-01-25 14:25:00,23.11,23.11,23.05,23.06,6600.0,23.11,23.11,23.05,23.06,6600.0
2008-01-25 14:30:00,23.06,23.13,23.05,23.09,7300.0,23.06,23.13,23.05,23.09,7300.0
2008-01-25 14:35:00,23.09,23.13,23.06,23.09,9200.0,23.09,23.13,23.06,23.09,9200.0
2008-01-25 14:40:00,23.07,23.08,23.04,23.07,14100.0,23.07,23.08,23.04,23.07,14100.0
2008-01-25 14:45:00,23.06,23.09,23.04,23.06,12200.0,23.06,23.09,23.04,23.06,12200.0
2008-01-25 14:50:00,23.06,23.09,23.04,23.06,18000.0,23.06,23.09,23.04,23.06,18000.0
2008-01-25 14:55:00,23.06,23.1,23.05,23.06,16100.0,23.06,23.1,23.05,23.06,16100.0
2008-01-25 15:00:00,23.06,23.09,23.05,23.09,9900.0,23.06,23.09,23.05,23.09,9900.0
2008-01-25 15:05:00,23.09,23.09,23.05,23.05,10200.0,23.09,23.09,23.05,23.05,10200.0
2008-01-25 15:10:00,23.06,23.13,23.05,23.11,14500.0,23.06,23.13,23.05,23.11,14500.0
2008-01-25 15:15:00,23.1,23.13,23.06,23.11,12100.0,23.1,23.13,23.06,23.11,12100.0
2008-01-25 15:20:00,23.11,23.18,23.09,23.15,9400.0,23.11,23.18,23.09,23.15,9400.0
2008-01-25 15:25:00,23.12,23.13,23.08,23.1,7000.0,23.12,23.13,23.08,23.1,7000.0
2008-01-25 15:30:00,23.11,23.13,23.09,23.09,9600.0,23.11,23.13,23.09,23.09,9600.0
2008-01-25 15:35:00,23.1,23.16,23.08,23.1,11100.0,23.1,23.16,23.08,23.1,11100.0
2008-01-25 15:40:00,23.09,23.14,23.09,23.13,9800.0,23.09,23.14,23.09,23.13,9800.0
2008-01-25 15:45:00,23.12,23.14,23.11,23.11,14900.0,23.12,23.14,23.11,23.11,14900.0
2008-01-25 15:50:00,23.09,23.09,23.05,23.06,31900.0,23.09,23.09,23.05,23.06,31900.0
2008-01-25 15:55:00,23.06,23.1,23.04,23.04,31900.0,23.06,23.1,23.04,23.04,31900.0
2008-01-28 09:30:00,23.01,23.23,23.01,23.1,14000.0,23.01,23.23,23.01,23.1,14000.0
2008-01-28 09:35:00,23.09,23.18,23.05,23.11,12700.0,23.09,23.18,23.05,23.11,12700.0
2008-01-28 09:40:00,23.15,23.24,23.07,23.21,16900.0,23.15,23.24,23.07,23.21,16900.0
2008-01-28 09:45:00,23.21,23.28,23.12,23.18,11000.0,23.21,23.28,23.12,23.18,11000.0
2008-01-28 09:50:00,23.26,23.32,23.2,23.21,8300.0,23.26,23.32,23.2,23.21,8300.0
2008-01-28 09:55:00,23.18,23.21,23.11,23.11,8200.0,23.18,23.21,23.11,23.11,8200.0
2008-01-28 10:00:00,23.11,23.23,23.06,23.16,18000.0,23.11,23.23,23.06,23.16,18000.0
2008-01-28 10:05:00,23.16,23.19,23.08,23.09,11000.0,23.16,23.19,23.08,23.09,11000.0
2008-01-28 10:10:00,23.09,23.18,23.09,23.11,10300.0,23.09,23.18,23.09,23.11,10300.0
2008-01-28 10:15:00,23.13,23.2,23.08,23.15,8700.0,23.13,23.2,23.08,23.15,8700.0
2008-01-28 10:20:00,23.16,23.22,23.12,23.14,13700.0,23.16,23.22,23.12,23.14,13700.0
2008-01-28 10:25:00,23.13,23.23,23.09,23.23,21200.0,23.13,23.23,23.09,23.23,21200.0
2008-01-28 10:30:00,23.21,23.27,23.17,23.18,9300.0,23.21,23.27,23.17,23.18,9300.0
2008-01-28 10:35:00,23.22,23.29,23.14,23.19,10300.0,23.22,23.29,23.14,23.19,10300.0
2008-01-28 10:40:00,23.19,23.27,23.12,23.15,11000.0,23.19,23.27,23.12,23.15,11000.0
2008-01-28 10:45:00,23.18,23.25,23.17,23.23,8300.0,23.18,23.25,23.17,23.23,8300.0
2008-01-28 10:50:00,23.23,23.27,23.16,23.16,8000.0,23.23,23.27,23.16,23.16,8000.0
2008-01-28 10:55:00,23.16,23.24,23.15,23.16,6400.0,23.16,23.24,23.15,23.16,6400.0
2008-01-28 11:00:00,23.16,23.25,23.15,23.25,8100.0,23.16,23.25,23.15,23.25,8100.0
2008-01-28 11:05:00,23.24,23.24,23.21,23.21,6200.0,23.24,23.24,23.21,23.21,6200.0
2008-01-28 11:10:00,23.21,23.25,23.2,23.23,6400.0,23.21,23.25,23.2,23.23,6400.0
2008-01-28 11:15:00,23.23,23.26,23.17,23.18,5300.0,23.23,23.26,23.17,23.18,5300.0
2008-01-28 11:20:00,23.18,23.27,23.18,23.25,5800.0,23.18,23.27,23.18,23.25,5800.0
2008-01-28 11:25:00,23.24,23.31,23.24,23.31,7100.0,23.24,23.31,23.24,23.31,7100.0
2008-01-28 11:30:00,23.31,23.39,23.31,23.39,11000.0,23.31,23.39,23.31,23.39,11000.0
2008-01-28 11:35:00,23.39,23.4,23.36,23.37,4400.0,23.39,23.4,23.36,23.37,4400.0
2008-01-28 11:40:00,23.39,23.41,23.35,23.35,5400.0,23.39,23.41,23.35,23.35,5400.0
2008-01-28 11:45:00,23.35,23.35,23.28,23.31,6100.0,23.35,23.35,23.28,23.31,6100.0
2008-01-28 11:50:00,23.3,23.3,23.25,23.25,8400.0,23.3,23.3,23.25,23.25,8400.0
2008-01-28 11:55:00,23.27,23.29,23.25,23.28,4900.0,23.27,23.29,23.25,23.28,4900.0
2008-01-28 12:00:00,23.28,23.29,23.27,23.28,3800.0,23.28,23.29,23.27,23.28,3800.0
2008-01-28 12:05:00,23.28,23.28,23.2,23.21,9000.0,23.28,23.28,23.2,23.21,9000.0
2008-01-28 12:10:00,23.24,23.24,23.2,23.2,6900.0,23.24,23.24,23.2,23.2,6900.0
2008-01-28 12:15:00,23.19,23.2,23.16,23.16,7000.0,23.19,23.2,23.16,23.16,7000.0
2008-01-28 12:20:00,23.16,23.2,23.16,23.2,9100.0,23.16,23.2,23.16,23.2,9100.0
2008-01-28 12:25:00,23.19,23.2,23.16,23.18,7800.0,23.19,23.2,23.16,23.18,7800.0
2008-01-28 12:30:00,23.17,23.2,23.16,23.18,8400.0,23.17,23.2,23.16,23.18,8400.0
2008-01-28 12:35:00,23.17,23.17,23.13,23.14,10700.0,23.17,23.17,23.13,23.14,10700.0
2008-01-28 12:40:00,23.15,23.18,23.14,23.16,7400.0,23.15,23.18,23.14,23.16,7400.0
2008-01-28 12:45:00,23.16,23.17,23.14,23.15,8100.0,23.16,23.17,23.14,23.15,8100.0
2008-01-28 12:50:00,23.15,23.16,23.1,23.11,5600.0,23.15,23.16,23.1,23.11,5600.0
2008-01-28 12:55:00,23.12,23.16,23.12,23.14,3900.0,23.12,23.16,23.12,23.14,3900.0
2008-01-28 13:00:00,23.14,23.21,23.14,23.18,10300.0,23.14,23.21,23.14,23.18,10300.0
2008-01-28 13:05:00,23.2,23.26,23.19,23.2,7100.0,23.2,23.26,23.19,23.2,7100.0
2008-01-28 13:10:00,23.21,23.26,23.2,23.25,4900.0,23.21,23.26,23.2,23.25,4900.0
2008-01-28 13:15:00,23.26,23.28,23.21,23.21,4600.0,23.26,23.28,23.21,23.21,4600.0
2008-01-28 13:20:00,23.22,23.3,23.22,23.26,5300.0,23.22,23.3,23.22,23.26,5300.0
2008-01-28 13:25:00,23.27,23.29,23.25,23.29,5500.0,23.27,23.29,23.25,23.29,5500.0
2008-01-28 13:30:00,23.29,23.35,23.26,23.26,7700.0,23.29,23.35,23.26,23.26,7700.0
2008-01-28 13:35:00,23.25,23.3,23.24,23.25,4100.0,23.25,23.3,23.24,23.25,4100.0
2008-01-28 13:40:00,23.24,23.27,23.21,23.25,5500.0,23.24,23.27,23.21,23.25,5500.0
2008-01-28 13:45:00,23.26,23.26,23.22,23.25,4300.0,23.26,23.26,23.22,23.25,4300.0
2008-01-28 13:50:00,23.24,23.29,23.24,23.29,6500.0,23.24,23.29,23.24,23.29,6500.0
2008-01-28 13:55:00,23.3,23.31,23.25,23.26,8400.0,23.3,23.31,23.25,23.26,8400.0
2008-01-28 14:00:00,23.26,23.29,23.26,23.29,5900.0,23.26,23.29,23.26,23.29,5900.0
2008-01-28 14:05:00,23.3,23.33,23.3,23.33,7200.0,23.3,23.33,23.3,23.33,7200.0
2008-01-28 14:10:00,23.33,23.35,23.32,23.32,5800.0,23.33,23.35,23.32,23.32,5800.0
2008-01-28 14:15:00,23.31,23.31,23.26,23.26,5100.0,23.31,23.31,23.26,23.26,5100.0
2008-01-28 14:20:00,23.26,23.28,23.25,23.26,8400.0,23.26,23.28,23.25,23.26,8400.0
2008-01-28 14:25:00,23.26,23.26,23.23,23.23,7500.0,23.26,23.26,23.23,23.23,7500.0
2008-01-28 14:30:00,23.22,23.29,23.21,23.28,7300.0,23.22,23.29,23.21,23.28,7300.0
2008-01-28 14:35:00,23.28,23.29,23.22,23.28,10000.0,23.28,23.29,23.22,23.28,10000.0
2008-01-28 14:40:00,23.28,23.31,23.28,23.3,4200.0,23.28,23.31,23.28,23.3,4200.0
2008-01-28 14:45:00,23.31,23.34,23.26,23.27,6700.0,23.31,23.34,23.26,23.27,6700.0
2008-01-28 14:50:00,23.28,23.28,23.25,23.26,5300.0,23.28,23.28,23.25,23.26,5300.0
2008-01-28 14:55:00,23.26,23.26,23.22,23.22,5600.0,23.26,23.26,23.22,23.22,5600.0
2008-01-28 15:00:00,23.22,23.26,23.19,23.24,6200.0,23.22,23.26,23.19,23.24,6200.0
2008-01-28 15:05:00,23.24,23.28,23.21,23.25,10300.0,23.24,23.28,23.21,23.25,10300.0
2008-01-28 15:10:00,23.25,23.26,23.24,23.25,19300.0,23.25,23.26,23.24,23.25,19300.0
2008-01-28 15:15:00,23.25,23.25,23.2,23.2,34900.0,23.25,23.25,23.2,23.2,34900.0
2008-01-28 15:20:00,23.2,23.25,23.19,23.24,10400.0,23.2,23.25,23.19,23.24,10400.0
2008-01-28 15:25:00,23.25,23.27,23.22,23.25,9300.0,23.25,23.27,23.22,23.25,9300.0
2008-01-28 15:30:00,23.25,23.32,23.25,23.26,10800.0,23.25,23.32,23.25,23.26,10800.0
2008-01-28 15:35:00,23.25,23.34,23.23,23.34,13800.0,23.25,23.34,23.23,23.34,13800.0
2008-01-28 15:40:00,23.34,23.4,23.34,23.39,10800.0,23.34,23.4,23.34,23.39,10800.0
2008-01-28 15:45:00,23.39,23.39,23.37,23.38,10600.0,23.39,23.39,23.37,23.38,10600.0
2008-01-28 15:50:00,23.37,23.43,23.34,23.38,23600.0,23.37,23.43,23.34,23.38,23600.0
2008-01-28 15:55:00,23.37,23.46,23.37,23.46,48200.0,23.37,23.46,23.37,23.46,48200.0
2008-01-29 09:30:00,23.54,23.66,23.5,23.66,12300.0,23.54,23.66,23.5,23.66,12300.0
2008-01-29 09:35:00,23.67,23.78,23.61,23.74,11600.0,23.67,23.78,23.61,23.74,11600.0
2008-01-29 09:40:00,23.74,23.8,23.69,23.72,12500.0,23.74,23.8,23.69,23.72,12500.0
2008-01-29 09:45:00,23.71,23.71,23.57,23.61,14300.0,23.71,23.71,23.57,23.61,14300.0
2008-01-29 09:50:00,23.61,23.74,23.6,23.74,30800.0,23.61,23.74,23.6,23.74,30800.0
2008-01-29 09:55:00,23.72,23.83,23.63,23.7,19600.0,23.72,23.83,23.63,23.7,19600.0
2008-01-29 10:00:00,23.72,23.72,23.6,23.65,12100.0,23.72,23.72,23.6,23.65,12100.0
2008-01-29 10:05:00,23.65,23.74,23.6,23.61,18700.0,23.65,23.74,23.6,23.61,18700.0
2008-01-29 10:10:00,23.63,23.76,23.63,23.75,11800.0,23.63,23.76,23.63,23.75,11800.0
2008-01-29 10:15:00,23.75,23.78,23.75,23.77,8100.0,23.75,23.78,23.75,23.77,8100.0
2008-01-29 10:20:00,23.76,23.77,23.74,23.75,22100.0,23.76,23.77,23.74,23.75,22100.0
2008-01-29 10:25:00,23.76,23.76,23.7,23.75,25500.0,23.76,23.76,23.7,23.75,25500.0
2008-01-29 10:30:00,23.75,23.77,23.72,23.72,15200.0,23.75,23.77,23.72,23.72,15200.0
2008-01-29 10:35:00,23.71,23.76,23.71,23.74,16800.0,23.71,23.76,23.71,23.74,16800.0
2008-01-29 10:40:00,23.75,23.76,23.69,23.74,16600.0,23.75,23.76,23.69,23.74,16600.0
2008-01-29 10:45:00,23.73,23.74,23.64,23.66,15500.0,23.73,23.74,23.64,23.66,15500.0
2008-01-29 10:50:00,23.64,23.74,23.64,23.72,21000.0,23.64,23.74,23.64,23.72,21000.0
2008-01-29 10:55:00,23.72,23.77,23.7,23.76,11800.0,23.72,23.77,23.7,23.76,11800.0
2008-01-29 11:00:00,23.75,23.82,23.75,23.75,7500.0,23.75,23.82,23.75,23.75,7500.0
2008-01-29 11:05:00,23.77,23.81,23.75,23.8,6700.0,23.77,23.81,23.75,23.8,6700.0
2008-01-29 11:10:00,23.8,23.8,23.76,23.79,6200.0,23.8,23.8,23.76,23.79,6200.0
2008-01-29 11:15:00,23.79,23.83,23.79,23.8,10100.0,23.79,23.83,23.79,23.8,10100.0
2008-01-29 11:20:00,23.8,23.82,23.79,23.79,8700.0,23.8,23.82,23.79,23.79,8700.0
2008-01-29 11:25:00,23.79,23.87,23.79,23.83,17000.0,23.79,23.87,23.79,23.83,17000.0
2008-01-29 11:30:00,23.83,23.88,23.83,23.87,8500.0,23.83,23.88,23.83,23.87,8500.0
2008-01-29 11:35:00,23.86,23.88,23.84,23.84,5500.0,23.86,23.88,23.84,23.84,5500.0
2008-01-29 11:40:00,23.85,23.89,23.83,23.88,10200.0,23.85,23.89,23.83,23.88,10200.0
2008-01-29 11:45:00,23.88,23.92,23.82,23.91,14600.0,23.88,23.92,23.82,23.91,14600.0
2008-01-29 11:50:00,23.91,23.95,23.91,23.93,11700.0,23.91,23.95,23.91,23.93,11700.0
2008-01-29 11:55:00,23.92,23.96,23.92,23.95,11300.0,23.92,23.96,23.92,23.95,11300.0
2008-01-29 12:00:00,23.94,23.95,23.93,23.95,6900.0,23.94,23.95,23.93,23.95,6900.0
2008-01-29 12:05:00,23.95,23.95,23.94,23.95,11800.0,23.95,23.95,23.94,23.95,11800.0
2008-01-29 12:10:00,23.95,23.96,23.95,23.96,6600.0,23.95,23.96,23.95,23.96,6600.0
2008-01-29 12:15:00,23.95,23.97,23.95,23.95,9600.0,23.95,23.97,23.95,23.95,9600.0
2008-01-29 12:20:00,23.95,23.96,23.95,23.96,5900.0,23.95,23.96,23.95,23.96,5900.0
2008-01-29 12:25:00,23.95,23.96,23.92,23.93,16200.0,23.95,23.96,23.92,23.93,16200.0
2008-01-29 12:30:00,23.93,23.96,23.93,23.93,6100.0,23.93,23.96,23.93,23.93,6100.0
2008-01-29 12:35:00,23.93,23.93,23.88,23.89,5200.0,23.93,23.93,23.88,23.89,5200.0
2008-01-29 12:40:00,23.9,23.9,23.87,23.89,10100.0,23.9,23.9,23.87,23.89,10100.0
2008-01-29 12:45:00,23.88,23.92,23.87,23.92,10400.0,23.88,23.92,23.87,23.92,10400.0
2008-01-29 12:50:00,23.91,23.91,23.9,23.91,3500.0,23.91,23.91,23.9,23.91,3500.0
2008-01-29 12:55:00,23.9,23.91,23.89,23.9,5700.0,23.9,23.91,23.89,23.9,5700.0
2008-01-29 13:00:00,23.9,23.91,23.88,23.89,8900.0,23.9,23.91,23.88,23.89,8900.0
2008-01-29 13:05:00,23.89,23.9,23.88,23.88,4400.0,23.89,23.9,23.88,23.88,4400.0
2008-01-29 13:10:00,23.89,23.9,23.88,23.89,8400.0,23.89,23.9,23.88,23.89,8400.0
2008-01-29 13:15:00,23.9,23.92,23.88,23.91,3900.0,23.9,23.92,23.88,23.91,3900.0
2008-01-29 13:20:00,23.91,23.92,23.89,23.91,9200.0,23.91,23.92,23.89,23.91,9200.0
2008-01-29 13:25:00,23.92,23.96,23.91,23.96,9700.0,23.92,23.96,23.91,23.96,9700.0
2008-01-29 13:30:00,23.96,23.97,23.94,23.96,9800.0,23.96,23.97,23.94,23.96,9800.0
2008-01-29 13:35:00,23.96,23.99,23.95,23.98,5500.0,23.96,23.99,23.95,23.98,5500.0
2008-01-29 13:40:00,23.98,24.07,23.98,24.01,39100.0,23.98,24.07,23.98,24.01,39100.0
2008-01-29 13:45:00,24.01,24.04,24.01,24.04,6400.0,24.01,24.04,24.01,24.04,6400.0
2008-01-29 13:50:00,24.03,24.05,24.03,24.05,7700.0,24.03,24.05,24.03,24.05,7700.0
2008-01-29 13:55:00,24.05,24.06,24.02,24.02,7300.0,24.05,24.06,24.02,24.02,7300.0
2008-01-29 14:00:00,24.02,24.06,24.02,24.05,13400.0,24.02,24.06,24.02,24.05,13400.0
2008-01-29 14:05:00,24.05,24.05,24.04,24.04,6100.0,24.05,24.05,24.04,24.04,6100.0
2008-01-29 14:10:00,24.04,24.09,24.04,24.08,16100.0,24.04,24.09,24.04,24.08,16100.0
2008-01-29 14:15:00,24.07,24.15,24.07,24.1,18400.0,24.07,24.15,24.07,24.1,18400.0
2008-01-29 14:20:00,24.1,24.1,24.08,24.09,11300.0,24.1,24.1,24.08,24.09,11300.0
2008-01-29 14:25:00,24.1,24.13,24.09,24.13,6200.0,24.1,24.13,24.09,24.13,6200.0
2008-01-29 14:30:00,24.13,24.14,24.11,24.11,8100.0,24.13,24.14,24.11,24.11,8100.0
2008-01-29 14:35:00,24.11,24.11,24.08,24.1,9400.0,24.11,24.11,24.08,24.1,9400.0
2008-01-29 14:40:00,24.1,24.11,24.06,24.07,10400.0,24.1,24.11,24.06,24.07,10400.0
2008-01-29 14:45:00,24.07,24.14,24.07,24.09,6700.0,24.07,24.14,24.07,24.09,6700.0
2008-01-29 14:50:00,24.09,24.15,24.09,24.13,7700.0,24.09,24.15,24.09,24.13,7700.0
2008-01-29 14:55:00,24.13,24.16,24.13,24.16,6400.0,24.13,24.16,24.13,24.16,6400.0
2008-01-29 15:00:00,24.16,24.2,24.15,24.17,17300.0,24.16,24.2,24.15,24.17,17300.0
2008-01-29 15:05:00,24.17,24.2,24.17,24.2,15000.0,24.17,24.2,24.17,24.2,15000.0
2008-01-29 15:10:00,24.2,24.2,24.17,24.18,10300.0,24.2,24.2,24.17,24.18,10300.0
2008-01-29 15:15:00,24.18,24.22,24.18,24.19,11600.0,24.18,24.22,24.18,24.19,11600.0
2008-01-29 15:20:00,24.19,24.26,24.18,24.25,15900.0,24.19,24.26,24.18,24.25,15900.0
2008-01-29 15:25:00,24.25,24.25,24.19,24.19,13600.0,24.25,24.25,24.19,24.19,13600.0
2008-01-29 15:30:00,24.19,24.23,24.19,24.19,19200.0,24.19,24.23,24.19,24.19,19200.0
2008-01-29 15:35:00,24.19,24.21,24.11,24.11,17300.0,24.19,24.21,24.11,24.11,17300.0
2008-01-29 15:40:00,24.11,24.13,24.05,24.07,24700.0,24.11,24.13,24.05,24.07,24700.0
2008-01-29 15:45:00,24.08,24.11,24.06,24.08,26900.0,24.08,24.11,24.06,24.08,26900.0
2008-01-29 15:50:00,24.08,24.16,24.07,24.1,36800.0,24.08,24.16,24.07,24.1,36800.0
2008-01-29 15:55:00,24.11,24.14,24.1,24.14,36500.0,24.11,24.14,24.1,24.14,36500.0
2008-01-30 09:30:00,24.04,24.2,24.04,24.15,9500.0,24.04,24.2,24.04,24.15,9500.0
2008-01-30 09:35:00,24.19,24.19,24.05,24.1,6400.0,24.19,24.19,24.05,24.1,6400.0
2008-01-30 09:40:00,24.12,24.25,24.04,24.17,10900.0,24.12,24.25,24.04,24.17,10900.0
2008-01-30 09:45:00,24.2,24.2,24.05,24.09,6200.0,24.2,24.2,24.05,24.09,6200.0
2008-01-30 09:50:00,24.11,24.23,24.11,24.23,5900.0,24.11,24.23,24.11,24.23,5900.0
2008-01-30 09:55:00,24.25,24.28,24.24,24.25,6800.0,24.25,24.28,24.24,24.25,6800.0
2008-01-30 10:00:00,24.26,24.26,24.18,24.2,10900.0,24.26,24.26,24.18,24.2,10900.0
2008-01-30 10:05:00,24.17,24.2,24.11,24.2,8300.0,24.17,24.2,24.11,24.2,8300.0
2008-01-30 10:10:00,24.21,24.24,24.14,24.14,10300.0,24.21,24.24,24.14,24.14,10300.0
2008-01-30 10:15:00,24.12,24.19,24.12,24.19,9400.0,24.12,24.19,24.12,24.19,9400.0
2008-01-30 10:20:00,24.19,24.28,24.18,24.27,8300.0,24.19,24.28,24.18,24.27,8300.0
2008-01-30 10:25:00,24.27,24.27,24.2,24.21,6200.0,24.27,24.27,24.2,24.21,6200.0
2008-01-30 10:30:00,24.21,24.22,24.2,24.2,7400.0,24.21,24.22,24.2,24.2,7400.0
2008-01-30 10:35:00,24.21,24.21,24.19,24.19,4200.0,24.21,24.21,24.19,24.19,4200.0
2008-01-30 10:40:00,24.19,24.25,24.19,24.24,14500.0,24.19,24.25,24.19,24.24,14500.0
2008-01-30 10:45:00,24.23,24.27,24.23,24.26,8700.0,24.23,24.27,24.23,24.26,8700.0
2008-01-30 10:50:00,24.26,24.3,24.26,24.29,5000.0,24.26,24.3,24.26,24.29,5000.0
2008-01-30 10:55:00,24.29,24.29,24.24,24.26,5000.0,24.29,24.29,24.24,24.26,5000.0
2008-01-30 11:00:00,24.25,24.26,24.22,24.22,5500.0,24.25,24.26,24.22,24.22,5500.0
2008-01-30 11:05:00,24.22,24.22,24.19,24.19,10900.0,24.22,24.22,24.19,24.19,10900.0
2008-01-30 11:10:00,24.18,24.18,24.17,24.17,2200.0,24.18,24.18,24.17,24.17,2200.0
2008-01-30 11:15:00,24.18,24.18,24.16,24.16,3000.0,24.18,24.18,24.16,24.16,3000.0
2008-01-30 11:20:00,24.16,24.18,24.13,24.13,7600.0,24.16,24.18,24.13,24.13,7600.0
2008-01-30 11:25:00,24.13,24.14,24.13,24.14,5300.0,24.13,24.14,24.13,24.14,5300.0
2008-01-30 11:30:00,24.13,24.14,24.13,24.13,7000.0,24.13,24.14,24.13,24.13,7000.0
2008-01-30 11:35:00,24.13,24.13,24.09,24.09,5900.0,24.13,24.13,24.09,24.09,5900.0
2008-01-30 11:40:00,24.1,24.1,24.06,24.06,6700.0,24.1,24.1,24.06,24.06,6700.0
2008-01-30 11:45:00,24.06,24.07,24.06,24.07,7100.0,24.06,24.07,24.06,24.07,7100.0
2008-01-30 11:50:00,24.06,24.15,24.06,24.08,7900.0,24.06,24.15,24.06,24.08,7900.0
2008-01-30 11:55:00,24.08,24.08,24.04,24.06,4800.0,24.08,24.08,24.04,24.06,4800.0
2008-01-30 12:00:00,24.06,24.06,24.0,24.02,21600.0,24.06,24.06,24.0,24.02,21600.0
2008-01-30 12:05:00,24.04,24.04,24.01,24.02,10100.0,24.04,24.04,24.01,24.02,10100.0
2008-01-30 12:10:00,24.0,24.01,23.99,24.01,10900.0,24.0,24.01,23.99,24.01,10900.0
2008-01-30 12:15:00,24.01,24.02,24.01,24.02,6400.0,24.01,24.02,24.01,24.02,6400.0
2008-01-30 12:20:00,24.02,24.05,24.01,24.02,13200.0,24.02,24.05,24.01,24.02,13200.0
2008-01-30 12:25:00,24.02,24.02,24.01,24.02,5700.0,24.02,24.02,24.01,24.02,5700.0
2008-01-30 12:30:00,24.02,24.08,24.01,24.03,12300.0,24.02,24.08,24.01,24.03,12300.0
2008-01-30 12:35:00,24.04,24.07,24.03,24.05,4400.0,24.04,24.07,24.03,24.05,4400.0
2008-01-30 12:40:00,24.05,24.06,24.05,24.05,4700.0,24.05,24.06,24.05,24.05,4700.0
2008-01-30 12:45:00,24.04,24.05,24.04,24.05,1600.0,24.04,24.05,24.04,24.05,1600.0
2008-01-30 12:50:00,24.04,24.05,24.04,24.04,4500.0,24.04,24.05,24.04,24.04,4500.0
2008-01-30 12:55:00,24.04,24.05,24.04,24.05,2700.0,24.04,24.05,24.04,24.05,2700.0
2008-01-30 13:00:00,24.04,24.05,24.04,24.05,8600.0,24.04,24.05,24.04,24.05,8600.0
2008-01-30 13:05:00,24.05,24.05,24.04,24.05,10900.0,24.05,24.05,24.04,24.05,10900.0
2008-01-30 13:10:00,24.06,24.06,24.05,24.05,3800.0,24.06,24.06,24.05,24.05,3800.0
2008-01-30 13:15:00,24.05,24.06,24.05,24.05,4400.0,24.05,24.06,24.05,24.05,4400.0
2008-01-30 13:20:00,24.05,24.05,24.05,24.05,4500.0,24.05,24.05,24.05,24.05,4500.0
2008-01-30 13:25:00,24.05,24.06,24.05,24.05,3200.0,24.05,24.06,24.05,24.05,3200.0
2008-01-30 13:30:00,24.05,24.06,24.05,24.05,1700.0,24.05,24.06,24.05,24.05,1700.0
2008-01-30 13:35:00,24.05,24.06,24.05,24.05,2900.0,24.05,24.06,24.05,24.05,2900.0
2008-01-30 13:40:00,24.06,24.06,24.05,24.05,2800.0,24.06,24.06,24.05,24.05,2800.0
2008-01-30 13:45:00,24.05,24.06,24.05,24.06,5200.0,24.05,24.06,24.05,24.06,5200.0
2008-01-30 13:50:00,24.05,24.06,24.05,24.06,3500.0,24.05,24.06,24.05,24.06,3500.0
2008-01-30 13:55:00,24.05,24.06,24.05,24.06,3200.0,24.05,24.06,24.05,24.06,3200.0
2008-01-30 14:00:00,24.06,24.06,24.05,24.06,5300.0,24.06,24.06,24.05,24.06,5300.0
2008-01-30 14:05:00,24.06,24.06,24.05,24.06,5600.0,24.06,24.06,24.05,24.06,5600.0
2008-01-30 14:10:00,24.05,24.12,24.05,24.12,28400.0,24.05,24.12,24.05,24.12,28400.0
2008-01-30 14:15:00,24.17,24.36,24.06,24.24,28700.0,24.17,24.36,24.06,24.24,28700.0
2008-01-30 14:20:00,24.28,24.3,24.15,24.3,12100.0,24.28,24.3,24.15,24.3,12100.0
2008-01-30 14:25:00,24.34,24.36,24.27,24.3,13700.0,24.34,24.36,24.27,24.3,13700.0
2008-01-30 14:30:00,24.26,24.26,24.08,24.1,9800.0,24.26,24.26,24.08,24.1,9800.0
2008-01-30 14:35:00,24.1,24.18,24.09,24.16,17700.0,24.1,24.18,24.09,24.16,17700.0
2008-01-30 14:40:00,24.14,24.23,24.14,24.23,7700.0,24.14,24.23,24.14,24.23,7700.0
2008-01-30 14:45:00,24.22,24.24,24.19,24.23,9000.0,24.22,24.24,24.19,24.23,9000.0
2008-01-30 14:50:00,24.25,24.35,24.24,24.34,10700.0,24.25,24.35,24.24,24.34,10700.0
2008-01-30 14:55:00,24.35,24.35,24.3,24.35,8700.0,24.35,24.35,24.3,24.35,8700.0
2008-01-30 15:00:00,24.34,24.36,24.34,24.36,10000.0,24.34,24.36,24.34,24.36,10000.0
2008-01-30 15:05:00,24.37,24.45,24.36,24.36,20000.0,24.37,24.45,24.36,24.36,20000.0
2008-01-30 15:10:00,24.37,24.39,24.32,24.35,9100.0,24.37,24.39,24.32,24.35,9100.0
2008-01-30 15:15:00,24.34,24.37,24.3,24.33,11500.0,24.34,24.37,24.3,24.33,11500.0
2008-01-30 15:20:00,24.32,24.34,24.28,24.3,8700.0,24.32,24.34,24.28,24.3,8700.0
2008-01-30 15:25:00,24.3,24.31,24.26,24.3,8500.0,24.3,24.31,24.26,24.3,8500.0
2008-01-30 15:30:00,24.3,24.31,24.25,24.25,10400.0,24.3,24.31,24.25,24.25,10400.0
2008-01-30 15:35:00,24.25,24.25,24.17,24.2,15800.0,24.25,24.25,24.17,24.2,15800.0
2008-01-30 15:40:00,24.2,24.24,24.14,24.17,11800.0,24.2,24.24,24.14,24.17,11800.0
2008-01-30 15:45:00,24.16,24.16,24.08,24.14,19300.0,24.16,24.16,24.08,24.14,19300.0
2008-01-30 15:50:00,24.15,24.15,24.05,24.05,21300.0,24.15,24.15,24.05,24.05,21300.0
2008-01-30 15:55:00,24.05,24.09,24.05,24.05,43300.0,24.05,24.09,24.05,24.05,43300.0
2008-01-31 09:30:00,22.24,22.39,21.9,22.17,100800.0,22.24,22.39,21.9,22.17,100800.0
2008-01-31 09:35:00,22.12,22.62,22.09,22.59,61500.0,22.12,22.62,22.09,22.59,61500.0
2008-01-31 09:40:00,22.6,22.68,22.4,22.44,87500.0,22.6,22.68,22.4,22.44,87500.0
2008-01-31 09:45:00,22.43,22.58,22.39,22.53,72700.0,22.43,22.58,22.39,22.53,72700.0
2008-01-31 09:50:00,22.54,22.58,22.45,22.5,54400.0,22.54,22.58,22.45,22.5,54400.0
2008-01-31 09:55:00,22.5,22.53,22.47,22.48,29800.0,22.5,22.53,22.47,22.48,29800.0
2008-01-31 10:00:00,22.49,22.5,22.06,22.2,95200.0,22.49,22.5,22.06,22.2,95200.0
2008-01-31 10:05:00,22.2,22.23,22.14,22.23,63400.0,22.2,22.23,22.14,22.23,63400.0
2008-01-31 10:10:00,22.24,22.31,22.14,22.14,89300.0,22.24,22.31,22.14,22.14,89300.0
2008-01-31 10:15:00,22.15,22.15,21.99,22.03,64300.0,22.15,22.15,21.99,22.03,64300.0
2008-01-31 10:20:00,22.02,22.29,22.02,22.2,63700.0,22.02,22.29,22.02,22.2,63700.0
2008-01-31 10:25:00,22.19,22.23,22.1,22.15,29200.0,22.19,22.23,22.1,22.15,29200.0
2008-01-31 10:30:00,22.16,22.19,22.01,22.01,30000.0,22.16,22.19,22.01,22.01,30000.0
2008-01-31 10:35:00,22.02,22.05,21.98,22.02,50400.0,22.02,22.05,21.98,22.02,50400.0
2008-01-31 10:40:00,22.01,22.03,21.96,21.96,27800.0,22.01,22.03,21.96,21.96,27800.0
2008-01-31 10:45:00,21.96,21.98,21.96,21.98,74600.0,21.96,21.98,21.96,21.98,74600.0
2008-01-31 10:50:00,21.98,21.98,21.85,21.92,72000.0,21.98,21.98,21.85,21.92,72000.0
2008-01-31 10:55:00,21.91,21.92,21.84,21.89,30600.0,21.91,21.92,21.84,21.89,30600.0
2008-01-31 11:00:00,21.89,21.89,21.78,21.78,41300.0,21.89,21.89,21.78,21.78,41300.0
2008-01-31 11:05:00,21.79,21.92,21.77,21.85,61800.0,21.79,21.92,21.77,21.85,61800.0
2008-01-31 11:10:00,21.85,21.87,21.75,21.77,23800.0,21.85,21.87,21.75,21.77,23800.0
2008-01-31 11:15:00,21.78,21.81,21.77,21.8,48400.0,21.78,21.81,21.77,21.8,48400.0
2008-01-31 11:20:00,21.8,21.81,21.79,21.79,55900.0,21.8,21.81,21.79,21.79,55900.0
2008-01-31 11:25:00,21.8,21.97,21.79,21.95,45600.0,21.8,21.97,21.79,21.95,45600.0
2008-01-31 11:30:00,21.91,21.93,21.8,21.84,44900.0,21.91,21.93,21.8,21.84,44900.0
2008-01-31 11:35:00,21.84,21.87,21.69,21.76,42400.0,21.84,21.87,21.69,21.76,42400.0
2008-01-31 11:40:00,21.76,21.8,21.76,21.78,27500.0,21.76,21.8,21.76,21.78,27500.0
2008-01-31 11:45:00,21.78,21.87,21.76,21.82,41700.0,21.78,21.87,21.76,21.82,41700.0
2008-01-31 11:50:00,21.82,21.87,21.77,21.86,31500.0,21.82,21.87,21.77,21.86,31500.0
2008-01-31 11:55:00,21.85,21.89,21.79,21.81,51700.0,21.85,21.89,21.79,21.81,51700.0
2008-01-31 12:00:00,21.84,21.87,21.81,21.86,23800.0,21.84,21.87,21.81,21.86,23800.0
2008-01-31 12:05:00,21.84,21.86,21.81,21.85,20900.0,21.84,21.86,21.81,21.85,20900.0
2008-01-31 12:10:00,21.85,21.9,21.82,21.9,19700.0,21.85,21.9,21.82,21.9,19700.0
2008-01-31 12:15:00,21.89,21.92,21.83,21.89,35900.0,21.89,21.92,21.83,21.89,35900.0
2008-01-31 12:20:00,21.89,21.94,21.87,21.91,15300.0,21.89,21.94,21.87,21.91,15300.0
2008-01-31 12:25:00,21.91,21.91,21.79,21.87,20700.0,21.91,21.91,21.79,21.87,20700.0
2008-01-31 12:30:00,21.88,21.89,21.79,21.79,10800.0,21.88,21.89,21.79,21.79,10800.0
2008-01-31 12:35:00,21.79,21.83,21.77,21.82,9700.0,21.79,21.83,21.77,21.82,9700.0
2008-01-31 12:40:00,21.82,21.86,21.79,21.85,11200.0,21.82,21.86,21.79,21.85,11200.0
2008-01-31 12:45:00,21.85,21.89,21.82,21.85,23800.0,21.85,21.89,21.82,21.85,23800.0
2008-01-31 12:50:00,21.85,21.85,21.78,21.81,18300.0,21.85,21.85,21.78,21.81,18300.0
2008-01-31 12:55:00,21.8,21.84,21.79,21.81,15300.0,21.8,21.84,21.79,21.81,15300.0
2008-01-31 13:00:00,21.82,22.33,21.82,21.95,174300.0,21.82,22.33,21.82,21.95,174300.0
2008-01-31 13:05:00,21.97,21.97,21.94,21.94,31100.0,21.97,21.97,21.94,21.94,31100.0
2008-01-31 13:10:00,21.95,22.08,21.94,22.0,47100.0,21.95,22.08,21.94,22.0,47100.0
2008-01-31 13:15:00,22.01,22.04,22.0,22.03,12400.0,22.01,22.04,22.0,22.03,12400.0
2008-01-31 13:20:00,22.03,22.04,22.01,22.04,12300.0,22.03,22.04,22.01,22.04,12300.0
2008-01-31 13:25:00,22.05,22.08,22.0,22.05,41600.0,22.05,22.08,22.0,22.05,41600.0
2008-01-31 13:30:00,22.05,22.14,22.03,22.09,113800.0,22.05,22.14,22.03,22.09,113800.0
2008-01-31 13:35:00,22.09,22.18,22.09,22.17,18000.0,22.09,22.18,22.09,22.17,18000.0
2008-01-31 13:40:00,22.17,22.26,22.14,22.26,64600.0,22.17,22.26,22.14,22.26,64600.0
2008-01-31 13:45:00,22.27,22.37,22.25,22.34,58300.0,22.27,22.37,22.25,22.34,58300.0
2008-01-31 13:50:00,22.34,22.35,22.32,22.35,30300.0,22.34,22.35,22.32,22.35,30300.0
2008-01-31 13:55:00,22.34,22.35,22.19,22.25,76100.0,22.34,22.35,22.19,22.25,76100.0
2008-01-31 14:00:00,22.25,22.25,22.17,22.19,83500.0,22.25,22.25,22.17,22.19,83500.0
2008-01-31 14:05:00,22.19,22.24,22.18,22.21,40400.0,22.19,22.24,22.18,22.21,40400.0
2008-01-31 14:10:00,22.22,22.34,22.21,22.3,54800.0,22.22,22.34,22.21,22.3,54800.0
2008-01-31 14:15:00,22.29,22.33,22.25,22.3,34500.0,22.29,22.33,22.25,22.3,34500.0
2008-01-31 14:20:00,22.29,22.33,22.29,22.3,20100.0,22.29,22.33,22.29,22.3,20100.0
2008-01-31 14:25:00,22.29,22.3,22.25,22.27,16200.0,22.29,22.3,22.25,22.27,16200.0
2008-01-31 14:30:00,22.26,22.27,22.24,22.24,29300.0,22.26,22.27,22.24,22.24,29300.0
2008-01-31 14:35:00,22.24,22.27,22.17,22.21,27900.0,22.24,22.27,22.17,22.21,27900.0
2008-01-31 14:40:00,22.21,22.22,22.16,22.18,32600.0,22.21,22.22,22.16,22.18,32600.0
2008-01-31 14:45:00,22.18,22.2,22.15,22.17,75600.0,22.18,22.2,22.15,22.17,75600.0
2008-01-31 14:50:00,22.16,22.2,22.12,22.12,29600.0,22.16,22.2,22.12,22.12,29600.0
2008-01-31 14:55:00,22.12,22.13,22.08,22.1,29400.0,22.12,22.13,22.08,22.1,29400.0
2008-01-31 15:00:00,22.09,22.1,21.98,22.05,59100.0,22.09,22.1,21.98,22.05,59100.0
2008-01-31 15:05:00,22.05,22.1,21.99,22.08,45400.0,22.05,22.1,21.99,22.08,45400.0
2008-01-31 15:10:00,22.07,22.08,21.99,22.03,48100.0,22.07,22.08,21.99,22.03,48100.0
2008-01-31 15:15:00,22.02,22.06,22.0,22.03,43300.0,22.02,22.06,22.0,22.03,43300.0
2008-01-31 15:20:00,22.03,22.06,21.95,21.96,46400.0,22.03,22.06,21.95,21.96,46400.0
2008-01-31 15:25:00,21.96,22.04,21.94,22.0,175500.0,21.96,22.04,21.94,22.0,175500.0
2008-01-31 15:30:00,22.0,22.0,21.95,21.95,45800.0,22.0,22.0,21.95,21.95,45800.0
2008-01-31 15:35:00,21.95,22.0,21.94,22.0,78700.0,21.95,22.0,21.94,22.0,78700.0
2008-01-31 15:40:00,22.0,22.02,21.95,21.95,102500.0,22.0,22.02,21.95,21.95,102500.0
2008-01-31 15:45:00,21.95,22.06,21.92,22.05,125500.0,21.95,22.06,21.92,22.05,125500.0
2008-01-31 15:50:00,22.06,22.06,21.99,22.01,148200.0,22.06,22.06,21.99,22.01,148200.0
2008-01-31 15:55:00,22.01,22.06,21.92,22.06,137400.0,22.01,22.06,21.92,22.06,137400.0
2008-02-01 09:30:00,22.07,22.09,21.86,22.02,20000.0,22.07,22.09,21.86,22.02,20000.0
2008-02-01 09:35:00,22.02,22.04,21.61,21.81,35300.0,22.02,22.04,21.61,21.81,35300.0
2008-02-01 09:40:00,21.81,21.96,21.81,21.95,15800.0,21.81,21.96,21.81,21.95,15800.0
2008-02-01 09:45:00,21.95,22.1,21.95,22.1,25500.0,21.95,22.1,21.95,22.1,25500.0
2008-02-01 09:50:00,22.1,22.1,22.05,22.06,20000.0,22.1,22.1,22.05,22.06,20000.0
2008-02-01 09:55:00,22.09,22.15,22.08,22.08,17700.0,22.09,22.15,22.08,22.08,17700.0
2008-02-01 10:00:00,22.09,22.26,22.08,22.26,23700.0,22.09,22.26,22.08,22.26,23700.0
2008-02-01 10:05:00,22.25,22.35,22.17,22.17,25900.0,22.25,22.35,22.17,22.17,25900.0
2008-02-01 10:10:00,22.19,22.31,22.15,22.18,15100.0,22.19,22.31,22.15,22.18,15100.0
2008-02-01 10:15:00,22.18,22.28,22.17,22.21,18100.0,22.18,22.28,22.17,22.21,18100.0
2008-02-01 10:20:00,22.22,22.29,22.09,22.09,20400.0,22.22,22.29,22.09,22.09,20400.0
2008-02-01 10:25:00,22.09,22.14,21.99,22.13,25800.0,22.09,22.14,21.99,22.13,25800.0
2008-02-01 10:30:00,22.13,22.13,21.99,22.05,18800.0,22.13,22.13,21.99,22.05,18800.0
2008-02-01 10:35:00,22.05,22.14,21.99,22.09,25600.0,22.05,22.14,21.99,22.09,25600.0
2008-02-01 10:40:00,22.09,22.16,22.02,22.02,26800.0,22.09,22.16,22.02,22.02,26800.0
2008-02-01 10:45:00,22.02,22.03,21.99,22.01,19800.0,22.02,22.03,21.99,22.01,19800.0
2008-02-01 10:50:00,22.0,22.13,22.0,22.06,18800.0,22.0,22.13,22.0,22.06,18800.0
2008-02-01 10:55:00,22.06,22.1,22.0,22.03,14700.0,22.06,22.1,22.0,22.03,14700.0
2008-02-01 11:00:00,22.04,22.1,22.0,22.09,10800.0,22.04,22.1,22.0,22.09,10800.0
2008-02-01 11:05:00,22.09,22.1,22.0,22.02,16300.0,22.09,22.1,22.0,22.02,16300.0
2008-02-01 11:10:00,22.02,22.1,22.02,22.1,11900.0,22.02,22.1,22.02,22.1,11900.0
2008-02-01 11:15:00,22.11,22.16,22.08,22.08,13300.0,22.11,22.16,22.08,22.08,13300.0
2008-02-01 11:20:00,22.09,22.14,22.08,22.13,18700.0,22.09,22.14,22.08,22.13,18700.0
2008-02-01 11:25:00,22.11,22.24,22.11,22.22,18300.0,22.11,22.24,22.11,22.22,18300.0
2008-02-01 11:30:00,22.21,22.25,22.17,22.21,19100.0,22.21,22.25,22.17,22.21,19100.0
2008-02-01 11:35:00,22.19,22.22,22.17,22.2,14400.0,22.19,22.22,22.17,22.2,14400.0
2008-02-01 11:40:00,22.2,22.21,22.15,22.17,15100.0,22.2,22.21,22.15,22.17,15100.0
2008-02-01 11:45:00,22.17,22.2,22.17,22.19,19300.0,22.17,22.2,22.17,22.19,19300.0
2008-02-01 11:50:00,22.2,22.21,22.16,22.18,11400.0,22.2,22.21,22.16,22.18,11400.0
2008-02-01 11:55:00,22.18,22.2,22.18,22.19,10100.0,22.18,22.2,22.18,22.19,10100.0
2008-02-01 12:00:00,22.2,22.2,22.15,22.2,16800.0,22.2,22.2,22.15,22.2,16800.0
2008-02-01 12:05:00,22.2,22.26,22.19,22.24,18700.0,22.2,22.26,22.19,22.24,18700.0
2008-02-01 12:10:00,22.25,22.27,22.23,22.25,33000.0,22.25,22.27,22.23,22.25,33000.0
2008-02-01 12:15:00,22.25,22.29,22.24,22.26,15900.0,22.25,22.29,22.24,22.26,15900.0
2008-02-01 12:20:00,22.25,22.3,22.22,22.29,15100.0,22.25,22.3,22.22,22.29,15100.0
2008-02-01 12:25:00,22.28,22.31,22.28,22.3,13100.0,22.28,22.31,22.28,22.3,13100.0
2008-02-01 12:30:00,22.3,22.31,22.27,22.28,12400.0,22.3,22.31,22.27,22.28,12400.0
2008-02-01 12:35:00,22.29,22.31,22.29,22.3,10100.0,22.29,22.31,22.29,22.3,10100.0
2008-02-01 12:40:00,22.3,22.36,22.3,22.36,13800.0,22.3,22.36,22.3,22.36,13800.0
2008-02-01 12:45:00,22.36,22.39,22.35,22.35,11400.0,22.36,22.39,22.35,22.35,11400.0
2008-02-01 12:50:00,22.35,22.37,22.35,22.37,8000.0,22.35,22.37,22.35,22.37,8000.0
2008-02-01 12:55:00,22.36,22.39,22.34,22.34,12400.0,22.36,22.39,22.34,22.34,12400.0
2008-02-01 13:00:00,22.34,22.4,22.31,22.4,11900.0,22.34,22.4,22.31,22.4,11900.0
2008-02-01 13:05:00,22.39,22.43,22.38,22.42,11600.0,22.39,22.43,22.38,22.42,11600.0
2008-02-01 13:10:00,22.42,22.42,22.38,22.38,7500.0,22.42,22.42,22.38,22.38,7500.0
2008-02-01 13:15:00,22.38,22.45,22.38,22.4,12300.0,22.38,22.45,22.38,22.4,12300.0
2008-02-01 13:20:00,22.4,22.47,22.39,22.47,15100.0,22.4,22.47,22.39,22.47,15100.0
2008-02-01 13:25:00,22.47,22.49,22.45,22.48,11800.0,22.47,22.49,22.45,22.48,11800.0
2008-02-01 13:30:00,22.48,22.48,22.46,22.47,9800.0,22.48,22.48,22.46,22.47,9800.0
2008-02-01 13:35:00,22.47,22.47,22.43,22.44,11500.0,22.47,22.47,22.43,22.44,11500.0
2008-02-01 13:40:00,22.45,22.48,22.44,22.47,11600.0,22.45,22.48,22.44,22.47,11600.0
2008-02-01 13:45:00,22.46,22.48,22.45,22.47,8600.0,22.46,22.48,22.45,22.47,8600.0
2008-02-01 13:50:00,22.47,22.5,22.47,22.47,11000.0,22.47,22.5,22.47,22.47,11000.0
2008-02-01 13:55:00,22.48,22.49,22.41,22.42,14500.0,22.48,22.49,22.41,22.42,14500.0
2008-02-01 14:00:00,22.42,22.48,22.42,22.45,20500.0,22.42,22.48,22.42,22.45,20500.0
2008-02-01 14:05:00,22.46,22.52,22.46,22.52,19200.0,22.46,22.52,22.46,22.52,19200.0
2008-02-01 14:10:00,22.52,22.54,22.52,22.54,15200.0,22.52,22.54,22.52,22.54,15200.0
2008-02-01 14:15:00,22.53,22.56,22.53,22.56,13200.0,22.53,22.56,22.53,22.56,13200.0
2008-02-01 14:20:00,22.56,22.59,22.53,22.58,21100.0,22.56,22.59,22.53,22.58,21100.0
2008-02-01 14:25:00,22.58,22.59,22.56,22.59,18400.0,22.58,22.59,22.56,22.59,18400.0
2008-02-01 14:30:00,22.59,22.63,22.58,22.61,14200.0,22.59,22.63,22.58,22.61,14200.0
2008-02-01 14:35:00,22.61,22.65,22.58,22.63,15300.0,22.61,22.65,22.58,22.63,15300.0
2008-02-01 14:40:00,22.63,22.65,22.62,22.62,12600.0,22.63,22.65,22.62,22.62,12600.0
2008-02-01 14:45:00,22.64,22.64,22.58,22.61,11300.0,22.64,22.64,22.58,22.61,11300.0
2008-02-01 14:50:00,22.61,22.66,22.6,22.65,12900.0,22.61,22.66,22.6,22.65,12900.0
2008-02-01 14:55:00,22.65,22.68,22.65,22.67,14000.0,22.65,22.68,22.65,22.67,14000.0
2008-02-01 15:00:00,22.66,22.69,22.65,22.68,15900.0,22.66,22.69,22.65,22.68,15900.0
2008-02-01 15:05:00,22.69,22.72,22.68,22.7,17800.0,22.69,22.72,22.68,22.7,17800.0
2008-02-01 15:10:00,22.7,22.72,22.67,22.67,17300.0,22.7,22.72,22.67,22.67,17300.0
2008-02-01 15:15:00,22.68,22.68,22.6,22.64,24800.0,22.68,22.68,22.6,22.64,24800.0
2008-02-01 15:20:00,22.63,22.68,22.62,22.65,19100.0,22.63,22.68,22.62,22.65,19100.0
2008-02-01 15:25:00,22.65,22.72,22.65,22.72,15400.0,22.65,22.72,22.65,22.72,15400.0
2008-02-01 15:30:00,22.71,22.72,22.69,22.71,15000.0,22.71,22.72,22.69,22.71,15000.0
2008-02-01 15:35:00,22.72,22.73,22.71,22.73,14200.0,22.72,22.73,22.71,22.73,14200.0
2008-02-01 15:40:00,22.72,22.8,22.72,22.77,31800.0,22.72,22.8,22.72,22.77,31800.0
2008-02-01 15:45:00,22.76,22.77,22.72,22.73,29300.0,22.76,22.77,22.72,22.73,29300.0
2008-02-01 15:50:00,22.73,22.76,22.73,22.74,27200.0,22.73,22.76,22.73,22.74,27200.0
2008-02-01 15:55:00,22.74,22.77,22.74,22.77,33900.0,22.74,22.77,22.74,22.77,33900.0
2008-02-04 09:30:00,22.8,22.84,22.79,22.84,13500.0,22.8,22.84,22.79,22.84,13500.0
2008-02-04 09:35:00,22.84,22.97,22.84,22.91,12300.0,22.84,22.97,22.84,22.91,12300.0
2008-02-04 09:40:00,22.89,22.9,22.85,22.86,21900.0,22.89,22.9,22.85,22.86,21900.0
2008-02-04 09:45:00,22.87,22.88,22.84,22.87,16100.0,22.87,22.88,22.84,22.87,16100.0
2008-02-04 09:50:00,22.86,22.87,22.77,22.79,11700.0,22.86,22.87,22.77,22.79,11700.0
2008-02-04 09:55:00,22.79,22.82,22.76,22.81,15900.0,22.79,22.82,22.76,22.81,15900.0
2008-02-04 10:00:00,22.82,22.83,22.75,22.79,11700.0,22.82,22.83,22.75,22.79,11700.0
2008-02-04 10:05:00,22.79,22.8,22.73,22.76,10600.0,22.79,22.8,22.73,22.76,10600.0
2008-02-04 10:10:00,22.75,22.84,22.74,22.81,12400.0,22.75,22.84,22.74,22.81,12400.0
2008-02-04 10:15:00,22.79,22.88,22.79,22.87,6800.0,22.79,22.88,22.79,22.87,6800.0
2008-02-04 10:20:00,22.87,22.9,22.86,22.86,12800.0,22.87,22.9,22.86,22.86,12800.0
2008-02-04 10:25:00,22.87,22.91,22.86,22.9,13700.0,22.87,22.91,22.86,22.9,13700.0
2008-02-04 10:30:00,22.9,22.93,22.9,22.92,16500.0,22.9,22.93,22.9,22.92,16500.0
2008-02-04 10:35:00,22.92,22.94,22.85,22.9,14600.0,22.92,22.94,22.85,22.9,14600.0
2008-02-04 10:40:00,22.9,22.94,22.88,22.92,10900.0,22.9,22.94,22.88,22.92,10900.0
2008-02-04 10:45:00,22.92,22.96,22.88,22.95,11300.0,22.92,22.96,22.88,22.95,11300.0
2008-02-04 10:50:00,22.95,22.97,22.91,22.96,10700.0,22.95,22.97,22.91,22.96,10700.0
2008-02-04 10:55:00,22.96,22.98,22.95,22.98,10300.0,22.96,22.98,22.95,22.98,10300.0
2008-02-04 11:00:00,22.96,22.99,22.94,22.96,8500.0,22.96,22.99,22.94,22.96,8500.0
2008-02-04 11:05:00,22.95,22.98,22.89,22.98,12100.0,22.95,22.98,22.89,22.98,12100.0
2008-02-04 11:10:00,22.98,22.99,22.94,22.96,11500.0,22.98,22.99,22.94,22.96,11500.0
2008-02-04 11:15:00,22.95,23.0,22.95,22.99,8800.0,22.95,23.0,22.95,22.99,8800.0
2008-02-04 11:20:00,22.98,23.02,22.97,23.01,16100.0,22.98,23.02,22.97,23.01,16100.0
2008-02-04 11:25:00,23.01,23.03,22.96,23.02,13400.0,23.01,23.03,22.96,23.02,13400.0
2008-02-04 11:30:00,23.02,23.06,23.02,23.04,14200.0,23.02,23.06,23.02,23.04,14200.0
2008-02-04 11:35:00,23.05,23.07,23.04,23.04,13600.0,23.05,23.07,23.04,23.04,13600.0
2008-02-04 11:40:00,23.04,23.07,23.04,23.07,12200.0,23.04,23.07,23.04,23.07,12200.0
2008-02-04 11:45:00,23.07,23.08,23.06,23.08,8600.0,23.07,23.08,23.06,23.08,8600.0
2008-02-04 11:50:00,23.08,23.08,23.06,23.08,9500.0,23.08,23.08,23.06,23.08,9500.0
2008-02-04 11:55:00,23.09,23.11,23.08,23.09,16600.0,23.09,23.11,23.08,23.09,16600.0
2008-02-04 12:00:00,23.08,23.1,23.05,23.07,8400.0,23.08,23.1,23.05,23.07,8400.0
2008-02-04 12:05:00,23.07,23.09,23.07,23.08,11800.0,23.07,23.09,23.07,23.08,11800.0
2008-02-04 12:10:00,23.09,23.09,23.06,23.06,9600.0,23.09,23.09,23.06,23.06,9600.0
2008-02-04 12:15:00,23.06,23.09,23.06,23.08,12800.0,23.06,23.09,23.06,23.08,12800.0
2008-02-04 12:20:00,23.08,23.09,23.04,23.05,10600.0,23.08,23.09,23.04,23.05,10600.0
2008-02-04 12:25:00,23.05,23.07,22.98,23.02,15700.0,23.05,23.07,22.98,23.02,15700.0
2008-02-04 12:30:00,23.01,23.04,23.01,23.02,9700.0,23.01,23.04,23.01,23.02,9700.0
2008-02-04 12:35:00,23.02,23.03,22.97,22.99,12100.0,23.02,23.03,22.97,22.99,12100.0
2008-02-04 12:40:00,22.99,23.04,22.98,23.02,10000.0,22.99,23.04,22.98,23.02,10000.0
2008-02-04 12:45:00,23.02,23.03,22.97,22.97,7700.0,23.02,23.03,22.97,22.97,7700.0
2008-02-04 12:50:00,22.97,22.98,22.94,22.98,9500.0,22.97,22.98,22.94,22.98,9500.0
2008-02-04 12:55:00,22.98,23.03,22.98,23.0,10100.0,22.98,23.03,22.98,23.0,10100.0
2008-02-04 13:00:00,23.0,23.04,22.99,23.01,7100.0,23.0,23.04,22.99,23.01,7100.0
2008-02-04 13:05:00,23.02,23.02,22.94,23.02,10600.0,23.02,23.02,22.94,23.02,10600.0
2008-02-04 13:10:00,23.01,23.03,22.99,23.02,10400.0,23.01,23.03,22.99,23.02,10400.0
2008-02-04 13:15:00,23.01,23.02,23.01,23.02,8000.0,23.01,23.02,23.01,23.02,8000.0
2008-02-04 13:20:00,23.01,23.02,23.0,23.0,8800.0,23.01,23.02,23.0,23.0,8800.0
2008-02-04 13:25:00,23.0,23.01,23.0,23.01,5800.0,23.0,23.01,23.0,23.01,5800.0
2008-02-04 13:30:00,23.01,23.04,23.0,23.03,11600.0,23.01,23.04,23.0,23.03,11600.0
2008-02-04 13:35:00,23.03,23.04,23.01,23.02,13000.0,23.03,23.04,23.01,23.02,13000.0
2008-02-04 13:40:00,23.01,23.05,23.0,23.01,11600.0,23.01,23.05,23.0,23.01,11600.0
2008-02-04 13:45:00,23.01,23.02,23.0,23.0,9300.0,23.01,23.02,23.0,23.0,9300.0
2008-02-04 13:50:00,23.0,23.02,22.99,22.99,8300.0,23.0,23.02,22.99,22.99,8300.0
2008-02-04 13:55:00,22.99,23.01,22.98,23.01,9400.0,22.99,23.01,22.98,23.01,9400.0
2008-02-04 14:00:00,22.99,23.02,22.99,23.01,10000.0,22.99,23.02,22.99,23.01,10000.0
2008-02-04 14:05:00,23.02,23.04,23.0,23.01,16900.0,23.02,23.04,23.0,23.01,16900.0
2008-02-04 14:10:00,23.01,23.03,23.0,23.02,11900.0,23.01,23.03,23.0,23.02,11900.0
2008-02-04 14:15:00,23.02,23.08,23.02,23.07,21000.0,23.02,23.08,23.02,23.07,21000.0
2008-02-04 14:20:00,23.08,23.09,23.07,23.09,12900.0,23.08,23.09,23.07,23.09,12900.0
2008-02-04 14:25:00,23.08,23.11,23.08,23.1,19900.0,23.08,23.11,23.08,23.1,19900.0
2008-02-04 14:30:00,23.1,23.12,23.09,23.11,20400.0,23.1,23.12,23.09,23.11,20400.0
2008-02-04 14:35:00,23.1,23.11,23.1,23.11,18600.0,23.1,23.11,23.1,23.11,18600.0
2008-02-04 14:40:00,23.1,23.12,23.1,23.11,24700.0,23.1,23.12,23.1,23.11,24700.0
2008-02-04 14:45:00,23.11,23.13,23.1,23.11,15000.0,23.11,23.13,23.1,23.11,15000.0
2008-02-04 14:50:00,23.11,23.16,23.09,23.14,35400.0,23.11,23.16,23.09,23.14,35400.0
2008-02-04 14:55:00,23.13,23.16,23.12,23.16,14700.0,23.13,23.16,23.12,23.16,14700.0
2008-02-04 15:00:00,23.16,23.16,23.14,23.15,18100.0,23.16,23.16,23.14,23.15,18100.0
2008-02-04 15:05:00,23.16,23.19,23.14,23.17,19500.0,23.16,23.19,23.14,23.17,19500.0
2008-02-04 15:10:00,23.17,23.19,23.15,23.18,18200.0,23.17,23.19,23.15,23.18,18200.0
2008-02-04 15:15:00,23.17,23.18,23.15,23.16,54000.0,23.17,23.18,23.15,23.16,54000.0
2008-02-04 15:20:00,23.16,23.2,23.16,23.18,31800.0,23.16,23.2,23.16,23.18,31800.0
2008-02-04 15:25:00,23.18,23.22,23.17,23.22,21000.0,23.18,23.22,23.17,23.22,21000.0
2008-02-04 15:30:00,23.21,23.21,23.17,23.2,31100.0,23.21,23.21,23.17,23.2,31100.0
2008-02-04 15:35:00,23.19,23.2,23.18,23.18,16100.0,23.19,23.2,23.18,23.18,16100.0
2008-02-04 15:40:00,23.18,23.19,23.18,23.18,28100.0,23.18,23.19,23.18,23.18,28100.0
2008-02-04 15:45:00,23.19,23.19,23.18,23.18,33800.0,23.19,23.19,23.18,23.18,33800.0
2008-02-04 15:50:00,23.19,23.2,23.18,23.18,46200.0,23.19,23.2,23.18,23.18,46200.0
2008-02-04 15:55:00,23.18,23.2,23.18,23.18,99800.0,23.18,23.2,23.18,23.18,99800.0
2008-02-05 09:30:00,23.0,23.07,22.98,23.02,11200.0,23.0,23.07,22.98,23.02,11200.0
2008-02-05 09:35:00,23.05,23.07,23.01,23.07,13900.0,23.05,23.07,23.01,23.07,13900.0
2008-02-05 09:40:00,23.05,23.17,23.04,23.15,16600.0,23.05,23.17,23.04,23.15,16600.0
2008-02-05 09:45:00,23.15,23.16,22.98,22.98,19000.0,23.15,23.16,22.98,22.98,19000.0
2008-02-05 09:50:00,22.98,23.05,22.97,23.05,14700.0,22.98,23.05,22.97,23.05,14700.0
2008-02-05 09:55:00,23.04,23.15,23.03,23.12,14000.0,23.04,23.15,23.03,23.12,14000.0
2008-02-05 10:00:00,23.12,23.15,23.08,23.08,13800.0,23.12,23.15,23.08,23.08,13800.0
2008-02-05 10:05:00,23.08,23.14,23.03,23.1,10100.0,23.08,23.14,23.03,23.1,10100.0
2008-02-05 10:10:00,23.09,23.12,23.07,23.08,9500.0,23.09,23.12,23.07,23.08,9500.0
2008-02-05 10:15:00,23.06,23.1,23.02,23.06,14900.0,23.06,23.1,23.02,23.06,14900.0
2008-02-05 10:20:00,23.07,23.1,22.99,23.0,17700.0,23.07,23.1,22.99,23.0,17700.0
2008-02-05 10:25:00,23.0,23.08,23.0,23.06,18100.0,23.0,23.08,23.0,23.06,18100.0
2008-02-05 10:30:00,23.05,23.08,23.0,23.02,14500.0,23.05,23.08,23.0,23.02,14500.0
2008-02-05 10:35:00,23.03,23.14,23.03,23.1,22600.0,23.03,23.14,23.03,23.1,22600.0
2008-02-05 10:40:00,23.1,23.14,23.08,23.1,19400.0,23.1,23.14,23.08,23.1,19400.0
2008-02-05 10:45:00,23.1,23.15,23.08,23.1,11500.0,23.1,23.15,23.08,23.1,11500.0
2008-02-05 10:50:00,23.11,23.11,23.06,23.07,17800.0,23.11,23.11,23.06,23.07,17800.0
2008-02-05 10:55:00,23.07,23.08,23.05,23.05,7400.0,23.07,23.08,23.05,23.05,7400.0
2008-02-05 11:00:00,23.07,23.09,23.05,23.07,15000.0,23.07,23.09,23.05,23.07,15000.0
2008-02-05 11:05:00,23.06,23.06,23.0,23.03,19000.0,23.06,23.06,23.0,23.03,19000.0
2008-02-05 11:10:00,23.01,23.03,23.01,23.02,10800.0,23.01,23.03,23.01,23.02,10800.0
2008-02-05 11:15:00,23.02,23.04,23.0,23.02,22100.0,23.02,23.04,23.0,23.02,22100.0
2008-02-05 11:20:00,23.01,23.05,23.0,23.04,13000.0,23.01,23.05,23.0,23.04,13000.0
2008-02-05 11:25:00,23.03,23.11,23.03,23.08,14000.0,23.03,23.11,23.03,23.08,14000.0
2008-02-05 11:30:00,23.07,23.09,23.05,23.06,11300.0,23.07,23.09,23.05,23.06,11300.0
2008-02-05 11:35:00,23.06,23.08,23.03,23.05,12300.0,23.06,23.08,23.03,23.05,12300.0
2008-02-05 11:40:00,23.05,23.05,23.0,23.0,9400.0,23.05,23.05,23.0,23.0,9400.0
2008-02-05 11:45:00,23.0,23.1,23.0,23.1,21300.0,23.0,23.1,23.0,23.1,21300.0
2008-02-05 11:50:00,23.12,23.13,23.08,23.09,11100.0,23.12,23.13,23.08,23.09,11100.0
2008-02-05 11:55:00,23.09,23.12,23.08,23.11,11900.0,23.09,23.12,23.08,23.11,11900.0
2008-02-05 12:00:00,23.1,23.11,23.08,23.11,7900.0,23.1,23.11,23.08,23.11,7900.0
2008-02-05 12:05:00,23.11,23.12,23.08,23.09,11100.0,23.11,23.12,23.08,23.09,11100.0
2008-02-05 12:10:00,23.08,23.09,23.06,23.07,7800.0,23.08,23.09,23.06,23.07,7800.0
2008-02-05 12:15:00,23.06,23.09,23.04,23.09,11100.0,23.06,23.09,23.04,23.09,11100.0
2008-02-05 12:20:00,23.08,23.08,23.03,23.04,9400.0,23.08,23.08,23.03,23.04,9400.0
2008-02-05 12:25:00,23.03,23.06,22.98,22.98,7700.0,23.03,23.06,22.98,22.98,7700.0
2008-02-05 12:30:00,22.99,23.03,22.99,23.03,11700.0,22.99,23.03,22.99,23.03,11700.0
2008-02-05 12:35:00,23.03,23.04,22.99,23.0,15400.0,23.03,23.04,22.99,23.0,15400.0
2008-02-05 12:40:00,23.01,23.02,23.0,23.01,10300.0,23.01,23.02,23.0,23.01,10300.0
2008-02-05 12:45:00,23.01,23.06,23.0,23.03,11300.0,23.01,23.06,23.0,23.03,11300.0
2008-02-05 12:50:00,23.03,23.05,23.0,23.03,6700.0,23.03,23.05,23.0,23.03,6700.0
2008-02-05 12:55:00,23.04,23.05,23.0,23.02,13200.0,23.04,23.05,23.0,23.02,13200.0
2008-02-05 13:00:00,23.02,23.07,23.0,23.0,10100.0,23.02,23.07,23.0,23.0,10100.0
2008-02-05 13:05:00,23.0,23.0,22.97,22.97,20200.0,23.0,23.0,22.97,22.97,20200.0
2008-02-05 13:10:00,22.97,22.97,22.95,22.97,13300.0,22.97,22.97,22.95,22.97,13300.0
2008-02-05 13:15:00,22.97,22.98,22.95,22.95,14100.0,22.97,22.98,22.95,22.95,14100.0
2008-02-05 13:20:00,22.96,22.97,22.95,22.95,11300.0,22.96,22.97,22.95,22.95,11300.0
2008-02-05 13:25:00,22.95,22.95,22.94,22.94,7500.0,22.95,22.95,22.94,22.94,7500.0
2008-02-05 13:30:00,22.94,22.96,22.9,22.9,17500.0,22.94,22.96,22.9,22.9,17500.0
2008-02-05 13:35:00,22.91,22.95,22.87,22.89,18500.0,22.91,22.95,22.87,22.89,18500.0
2008-02-05 13:40:00,22.88,22.9,22.85,22.86,13200.0,22.88,22.9,22.85,22.86,13200.0
2008-02-05 13:45:00,22.85,22.9,22.82,22.82,20100.0,22.85,22.9,22.82,22.82,20100.0
2008-02-05 13:50:00,22.82,22.9,22.82,22.88,11000.0,22.82,22.9,22.82,22.88,11000.0
2008-02-05 13:55:00,22.88,22.9,22.85,22.89,9600.0,22.88,22.9,22.85,22.89,9600.0
2008-02-05 14:00:00,22.89,22.89,22.84,22.84,14900.0,22.89,22.89,22.84,22.84,14900.0
2008-02-05 14:05:00,22.84,22.85,22.83,22.85,11400.0,22.84,22.85,22.83,22.85,11400.0
2008-02-05 14:10:00,22.84,22.85,22.81,22.82,22800.0,22.84,22.85,22.81,22.82,22800.0
2008-02-05 14:15:00,22.81,22.83,22.8,22.83,11900.0,22.81,22.83,22.8,22.83,11900.0
2008-02-05 14:20:00,22.82,22.83,22.78,22.81,13300.0,22.82,22.83,22.78,22.81,13300.0
2008-02-05 14:25:00,22.82,22.85,22.81,22.85,17300.0,22.82,22.85,22.81,22.85,17300.0
2008-02-05 14:30:00,22.85,22.88,22.85,22.87,13300.0,22.85,22.88,22.85,22.87,13300.0
2008-02-05 14:35:00,22.87,22.9,22.86,22.87,17700.0,22.87,22.9,22.86,22.87,17700.0
2008-02-05 14:40:00,22.88,22.89,22.86,22.86,6600.0,22.88,22.89,22.86,22.86,6600.0
2008-02-05 14:45:00,22.86,22.86,22.82,22.83,9900.0,22.86,22.86,22.82,22.83,9900.0
2008-02-05 14:50:00,22.83,22.85,22.81,22.85,13200.0,22.83,22.85,22.81,22.85,13200.0
2008-02-05 14:55:00,22.84,22.85,22.75,22.76,18500.0,22.84,22.85,22.75,22.76,18500.0
2008-02-05 15:00:00,22.75,22.8,22.75,22.79,7200.0,22.75,22.8,22.75,22.79,7200.0
2008-02-05 15:05:00,22.78,22.8,22.74,22.75,15100.0,22.78,22.8,22.74,22.75,15100.0
2008-02-05 15:10:00,22.74,22.75,22.7,22.72,11900.0,22.74,22.75,22.7,22.72,11900.0
2008-02-05 15:15:00,22.71,22.73,22.7,22.72,15200.0,22.71,22.73,22.7,22.72,15200.0
2008-02-05 15:20:00,22.72,22.74,22.71,22.72,17600.0,22.72,22.74,22.71,22.72,17600.0
2008-02-05 15:25:00,22.72,22.76,22.71,22.76,22000.0,22.72,22.76,22.71,22.76,22000.0
2008-02-05 15:30:00,22.76,22.76,22.73,22.75,17200.0,22.76,22.76,22.73,22.75,17200.0
2008-02-05 15:35:00,22.74,22.79,22.74,22.77,19700.0,22.74,22.79,22.74,22.77,19700.0
2008-02-05 15:40:00,22.76,22.8,22.73,22.77,22600.0,22.76,22.8,22.73,22.77,22600.0
2008-02-05 15:45:00,22.76,22.82,22.75,22.81,29100.0,22.76,22.82,22.75,22.81,29100.0
2008-02-05 15:50:00,22.82,22.84,22.76,22.78,30200.0,22.82,22.84,22.76,22.78,30200.0
2008-02-05 15:55:00,22.77,22.81,22.77,22.77,22600.0,22.77,22.81,22.77,22.77,22600.0
2008-02-06 09:30:00,22.87,22.98,22.74,22.88,30200.0,22.87,22.98,22.74,22.88,30200.0
2008-02-06 09:35:00,22.88,22.9,22.73,22.86,41200.0,22.88,22.9,22.73,22.86,41200.0
2008-02-06 09:40:00,22.87,22.89,22.78,22.83,21200.0,22.87,22.89,22.78,22.83,21200.0
2008-02-06 09:45:00,22.82,22.82,22.76,22.76,16400.0,22.82,22.82,22.76,22.76,16400.0
2008-02-06 09:50:00,22.77,22.89,22.76,22.82,9600.0,22.77,22.89,22.76,22.82,9600.0
2008-02-06 09:55:00,22.82,22.89,22.76,22.85,13200.0,22.82,22.89,22.76,22.85,13200.0
2008-02-06 10:00:00,22.83,22.85,22.72,22.85,16400.0,22.83,22.85,22.72,22.85,16400.0
2008-02-06 10:05:00,22.85,22.85,22.72,22.79,13900.0,22.85,22.85,22.72,22.79,13900.0
2008-02-06 10:10:00,22.8,22.8,22.74,22.8,16900.0,22.8,22.8,22.74,22.8,16900.0
2008-02-06 10:15:00,22.8,22.8,22.67,22.75,26100.0,22.8,22.8,22.67,22.75,26100.0
2008-02-06 10:20:00,22.75,22.77,22.7,22.7,15200.0,22.75,22.77,22.7,22.7,15200.0
2008-02-06 10:25:00,22.7,22.7,22.65,22.68,12100.0,22.7,22.7,22.65,22.68,12100.0
2008-02-06 10:30:00,22.69,22.7,22.63,22.68,17700.0,22.69,22.7,22.63,22.68,17700.0
2008-02-06 10:35:00,22.67,22.7,22.62,22.69,19000.0,22.67,22.7,22.62,22.69,19000.0
2008-02-06 10:40:00,22.69,22.75,22.68,22.74,13200.0,22.69,22.75,22.68,22.74,13200.0
2008-02-06 10:45:00,22.74,22.74,22.69,22.7,11400.0,22.74,22.74,22.69,22.7,11400.0
2008-02-06 10:50:00,22.7,22.74,22.64,22.64,15700.0,22.7,22.74,22.64,22.64,15700.0
2008-02-06 10:55:00,22.65,22.66,22.6,22.65,40300.0,22.65,22.66,22.6,22.65,40300.0
2008-02-06 11:00:00,22.65,22.73,22.61,22.73,9500.0,22.65,22.73,22.61,22.73,9500.0
2008-02-06 11:05:00,22.74,22.77,22.67,22.67,9500.0,22.74,22.77,22.67,22.67,9500.0
2008-02-06 11:10:00,22.68,22.7,22.65,22.69,7000.0,22.68,22.7,22.65,22.69,7000.0
2008-02-06 11:15:00,22.71,22.73,22.66,22.68,6500.0,22.71,22.73,22.66,22.68,6500.0
2008-02-06 11:20:00,22.69,22.71,22.68,22.68,6800.0,22.69,22.71,22.68,22.68,6800.0
2008-02-06 11:25:00,22.67,22.7,22.63,22.64,11700.0,22.67,22.7,22.63,22.64,11700.0
2008-02-06 11:30:00,22.66,22.7,22.63,22.63,6500.0,22.66,22.7,22.63,22.63,6500.0
2008-02-06 11:35:00,22.63,22.65,22.57,22.57,9100.0,22.63,22.65,22.57,22.57,9100.0
2008-02-06 11:40:00,22.59,22.64,22.58,22.62,4600.0,22.59,22.64,22.58,22.62,4600.0
2008-02-06 11:45:00,22.63,22.63,22.6,22.61,8800.0,22.63,22.63,22.6,22.61,8800.0
2008-02-06 11:50:00,22.61,22.65,22.6,22.64,9700.0,22.61,22.65,22.6,22.64,9700.0
2008-02-06 11:55:00,22.65,22.7,22.65,22.68,9900.0,22.65,22.7,22.65,22.68,9900.0
2008-02-06 12:00:00,22.68,22.7,22.68,22.68,8100.0,22.68,22.7,22.68,22.68,8100.0
2008-02-06 12:05:00,22.69,22.7,22.68,22.69,3900.0,22.69,22.7,22.68,22.69,3900.0
2008-02-06 12:10:00,22.69,22.7,22.64,22.7,8900.0,22.69,22.7,22.64,22.7,8900.0
2008-02-06 12:15:00,22.69,22.7,22.69,22.69,6600.0,22.69,22.7,22.69,22.69,6600.0
2008-02-06 12:20:00,22.7,22.7,22.66,22.68,9400.0,22.7,22.7,22.66,22.68,9400.0
2008-02-06 12:25:00,22.68,22.69,22.64,22.64,8500.0,22.68,22.69,22.64,22.64,8500.0
2008-02-06 12:30:00,22.65,22.7,22.65,22.7,5600.0,22.65,22.7,22.65,22.7,5600.0
2008-02-06 12:35:00,22.7,22.74,22.69,22.74,36900.0,22.7,22.74,22.69,22.74,36900.0
2008-02-06 12:40:00,22.74,22.74,22.65,22.69,36700.0,22.74,22.74,22.65,22.69,36700.0
2008-02-06 12:45:00,22.69,22.7,22.65,22.66,4700.0,22.69,22.7,22.65,22.66,4700.0
2008-02-06 12:50:00,22.67,22.7,22.64,22.69,6700.0,22.67,22.7,22.64,22.69,6700.0
2008-02-06 12:55:00,22.68,22.7,22.67,22.68,7100.0,22.68,22.7,22.67,22.68,7100.0
2008-02-06 13:00:00,22.67,22.7,22.67,22.68,7200.0,22.67,22.7,22.67,22.68,7200.0
2008-02-06 13:05:00,22.68,22.7,22.68,22.69,6300.0,22.68,22.7,22.68,22.69,6300.0
2008-02-06 13:10:00,22.68,22.7,22.67,22.67,5800.0,22.68,22.7,22.67,22.67,5800.0
2008-02-06 13:15:00,22.68,22.7,22.67,22.67,9400.0,22.68,22.7,22.67,22.67,9400.0
2008-02-06 13:20:00,22.68,22.69,22.68,22.69,4700.0,22.68,22.69,22.68,22.69,4700.0
2008-02-06 13:25:00,22.7,22.71,22.68,22.71,13400.0,22.7,22.71,22.68,22.71,13400.0
2008-02-06 13:30:00,22.7,22.71,22.69,22.71,10400.0,22.7,22.71,22.69,22.71,10400.0
2008-02-06 13:35:00,22.7,22.71,22.69,22.7,15500.0,22.7,22.71,22.69,22.7,15500.0
2008-02-06 13:40:00,22.69,22.69,22.66,22.66,5400.0,22.69,22.69,22.66,22.66,5400.0
2008-02-06 13:45:00,22.66,22.68,22.63,22.63,6800.0,22.66,22.68,22.63,22.63,6800.0
2008-02-06 13:50:00,22.63,22.68,22.63,22.63,5800.0,22.63,22.68,22.63,22.63,5800.0
2008-02-06 13:55:00,22.62,22.62,22.55,22.56,8900.0,22.62,22.62,22.55,22.56,8900.0
2008-02-06 14:00:00,22.56,22.58,22.55,22.58,7400.0,22.56,22.58,22.55,22.58,7400.0
2008-02-06 14:05:00,22.59,22.59,22.55,22.56,8500.0,22.59,22.59,22.55,22.56,8500.0
2008-02-06 14:10:00,22.56,22.57,22.47,22.51,92800.0,22.56,22.57,22.47,22.51,92800.0
2008-02-06 14:15:00,22.53,22.59,22.52,22.54,42400.0,22.53,22.59,22.52,22.54,42400.0
2008-02-06 14:20:00,22.52,22.53,22.45,22.48,20400.0,22.52,22.53,22.45,22.48,20400.0
2008-02-06 14:25:00,22.49,22.51,22.44,22.48,16400.0,22.49,22.51,22.44,22.48,16400.0
2008-02-06 14:30:00,22.49,22.51,22.45,22.5,11900.0,22.49,22.51,22.45,22.5,11900.0
2008-02-06 14:35:00,22.49,22.55,22.49,22.53,12600.0,22.49,22.55,22.49,22.53,12600.0
2008-02-06 14:40:00,22.53,22.55,22.52,22.54,10000.0,22.53,22.55,22.52,22.54,10000.0
2008-02-06 14:45:00,22.55,22.58,22.53,22.56,11200.0,22.55,22.58,22.53,22.56,11200.0
2008-02-06 14:50:00,22.56,22.58,22.51,22.54,11500.0,22.56,22.58,22.51,22.54,11500.0
2008-02-06 14:55:00,22.55,22.59,22.53,22.58,12000.0,22.55,22.59,22.53,22.58,12000.0
2008-02-06 15:00:00,22.58,22.6,22.57,22.58,15200.0,22.58,22.6,22.57,22.58,15200.0
2008-02-06 15:05:00,22.57,22.61,22.57,22.57,12500.0,22.57,22.61,22.57,22.57,12500.0
2008-02-06 15:10:00,22.57,22.61,22.54,22.54,17800.0,22.57,22.61,22.54,22.54,17800.0
2008-02-06 15:15:00,22.53,22.55,22.48,22.53,13800.0,22.53,22.55,22.48,22.53,13800.0
2008-02-06 15:20:00,22.55,22.55,22.47,22.48,18500.0,22.55,22.55,22.47,22.48,18500.0
2008-02-06 15:25:00,22.48,22.55,22.44,22.45,26800.0,22.48,22.55,22.44,22.45,26800.0
2008-02-06 15:30:00,22.45,22.45,22.36,22.38,39000.0,22.45,22.45,22.36,22.38,39000.0
2008-02-06 15:35:00,22.38,22.38,22.29,22.3,34700.0,22.38,22.38,22.29,22.3,34700.0
2008-02-06 15:40:00,22.29,22.32,22.24,22.24,47300.0,22.29,22.32,22.24,22.24,47300.0
2008-02-06 15:45:00,22.25,22.3,22.24,22.29,48800.0,22.25,22.3,22.24,22.29,48800.0
2008-02-06 15:50:00,22.29,22.29,22.24,22.25,77200.0,22.29,22.29,22.24,22.25,77200.0
2008-02-06 15:55:00,22.25,22.39,22.24,22.38,101800.0,22.25,22.39,22.24,22.38,101800.0
2008-02-07 09:30:00,22.21,22.42,22.1,22.16,108100.0,22.21,22.42,22.1,22.16,108100.0
2008-02-07 09:35:00,22.16,22.32,22.15,22.31,9600.0,22.16,22.32,22.15,22.31,9600.0
2008-02-07 09:40:00,22.29,22.31,22.25,22.25,9500.0,22.29,22.31,22.25,22.25,9500.0
2008-02-07 09:45:00,22.27,22.3,22.24,22.25,19800.0,22.27,22.3,22.24,22.25,19800.0
2008-02-07 09:50:00,22.25,22.26,22.15,22.19,15900.0,22.25,22.26,22.15,22.19,15900.0
2008-02-07 09:55:00,22.19,22.29,22.15,22.29,37200.0,22.19,22.29,22.15,22.29,37200.0
2008-02-07 10:00:00,22.3,22.38,22.27,22.34,39000.0,22.3,22.38,22.27,22.34,39000.0
2008-02-07 10:05:00,22.37,22.43,22.32,22.39,15000.0,22.37,22.43,22.32,22.39,15000.0
2008-02-07 10:10:00,22.4,22.42,22.28,22.32,15600.0,22.4,22.42,22.28,22.32,15600.0
2008-02-07 10:15:00,22.32,22.46,22.31,22.44,14400.0,22.32,22.46,22.31,22.44,14400.0
2008-02-07 10:20:00,22.43,22.49,22.32,22.35,13500.0,22.43,22.49,22.32,22.35,13500.0
2008-02-07 10:25:00,22.34,22.4,22.33,22.38,10100.0,22.34,22.4,22.33,22.38,10100.0
2008-02-07 10:30:00,22.38,22.38,22.26,22.35,13400.0,22.38,22.38,22.26,22.35,13400.0
2008-02-07 10:35:00,22.35,22.35,22.24,22.25,18000.0,22.35,22.35,22.24,22.25,18000.0
2008-02-07 10:40:00,22.25,22.27,22.2,22.26,10800.0,22.25,22.27,22.2,22.26,10800.0
2008-02-07 10:45:00,22.25,22.29,22.24,22.26,6900.0,22.25,22.29,22.24,22.26,6900.0
2008-02-07 10:50:00,22.28,22.34,22.28,22.34,8200.0,22.28,22.34,22.28,22.34,8200.0
2008-02-07 10:55:00,22.34,22.34,22.26,22.31,5500.0,22.34,22.34,22.26,22.31,5500.0
2008-02-07 11:00:00,22.33,22.35,22.26,22.27,5400.0,22.33,22.35,22.26,22.27,5400.0
2008-02-07 11:05:00,22.28,22.31,22.22,22.24,13200.0,22.28,22.31,22.22,22.24,13200.0
2008-02-07 11:10:00,22.27,22.29,22.24,22.25,4800.0,22.27,22.29,22.24,22.25,4800.0
2008-02-07 11:15:00,22.25,22.28,22.23,22.23,8500.0,22.25,22.28,22.23,22.23,8500.0
2008-02-07 11:20:00,22.22,22.25,22.22,22.24,6300.0,22.22,22.25,22.22,22.24,6300.0
2008-02-07 11:25:00,22.22,22.24,22.2,22.24,10200.0,22.22,22.24,22.2,22.24,10200.0
2008-02-07 11:30:00,22.24,22.25,22.16,22.16,16600.0,22.24,22.25,22.16,22.16,16600.0
2008-02-07 11:35:00,22.16,22.16,22.11,22.12,14000.0,22.16,22.16,22.11,22.12,14000.0
2008-02-07 11:40:00,22.13,22.23,22.13,22.23,8900.0,22.13,22.23,22.13,22.23,8900.0
2008-02-07 11:45:00,22.22,22.26,22.21,22.25,8700.0,22.22,22.26,22.21,22.25,8700.0
2008-02-07 11:50:00,22.24,22.29,22.22,22.26,9100.0,22.24,22.29,22.22,22.26,9100.0
2008-02-07 11:55:00,22.27,22.3,22.25,22.27,7500.0,22.27,22.3,22.25,22.27,7500.0
2008-02-07 12:00:00,22.27,22.27,22.25,22.27,5300.0,22.27,22.27,22.25,22.27,5300.0
2008-02-07 12:05:00,22.28,22.28,22.26,22.26,1500.0,22.28,22.28,22.26,22.26,1500.0
2008-02-07 12:10:00,22.26,22.3,22.26,22.3,10000.0,22.26,22.3,22.26,22.3,10000.0
2008-02-07 12:15:00,22.29,22.31,22.24,22.24,10500.0,22.29,22.31,22.24,22.24,10500.0
2008-02-07 12:20:00,22.25,22.25,22.21,22.22,10100.0,22.25,22.25,22.21,22.22,10100.0
2008-02-07 12:25:00,22.22,22.22,22.21,22.22,9100.0,22.22,22.22,22.21,22.22,9100.0
2008-02-07 12:30:00,22.21,22.22,22.2,22.22,24900.0,22.21,22.22,22.2,22.22,24900.0
2008-02-07 12:35:00,22.22,22.22,22.17,22.2,16600.0,22.22,22.22,22.17,22.2,16600.0
2008-02-07 12:40:00,22.2,22.2,22.18,22.19,10700.0,22.2,22.2,22.18,22.19,10700.0
2008-02-07 12:45:00,22.2,22.26,22.16,22.22,53100.0,22.2,22.26,22.16,22.22,53100.0
2008-02-07 12:50:00,22.22,22.25,22.21,22.25,11800.0,22.22,22.25,22.21,22.25,11800.0
2008-02-07 12:55:00,22.25,22.25,22.21,22.25,15800.0,22.25,22.25,22.21,22.25,15800.0
2008-02-07 13:00:00,22.24,22.25,22.23,22.23,11900.0,22.24,22.25,22.23,22.23,11900.0
2008-02-07 13:05:00,22.25,22.25,22.23,22.24,12000.0,22.25,22.25,22.23,22.24,12000.0
2008-02-07 13:10:00,22.24,22.25,22.23,22.23,11300.0,22.24,22.25,22.23,22.23,11300.0
2008-02-07 13:15:00,22.23,22.23,22.14,22.16,27100.0,22.23,22.23,22.14,22.16,27100.0
2008-02-07 13:20:00,22.16,22.2,22.15,22.15,15700.0,22.16,22.2,22.15,22.15,15700.0
2008-02-07 13:25:00,22.17,22.26,22.16,22.22,32300.0,22.17,22.26,22.16,22.22,32300.0
2008-02-07 13:30:00,22.22,22.25,22.19,22.19,21600.0,22.22,22.25,22.19,22.19,21600.0
2008-02-07 13:35:00,22.18,22.18,22.15,22.18,13600.0,22.18,22.18,22.15,22.18,13600.0
2008-02-07 13:40:00,22.19,22.2,22.16,22.16,27100.0,22.19,22.2,22.16,22.16,27100.0
2008-02-07 13:45:00,22.18,22.19,22.14,22.16,37200.0,22.18,22.19,22.14,22.16,37200.0
2008-02-07 13:50:00,22.17,22.17,22.14,22.16,27800.0,22.17,22.17,22.14,22.16,27800.0
2008-02-07 13:55:00,22.17,22.25,22.16,22.23,21800.0,22.17,22.25,22.16,22.23,21800.0
2008-02-07 14:00:00,22.23,22.24,22.2,22.2,24600.0,22.23,22.24,22.2,22.2,24600.0
2008-02-07 14:05:00,22.21,22.23,22.19,22.21,26100.0,22.21,22.23,22.19,22.21,26100.0
2008-02-07 14:10:00,22.21,22.21,22.19,22.21,18300.0,22.21,22.21,22.19,22.21,18300.0
2008-02-07 14:15:00,22.21,22.23,22.19,22.21,46000.0,22.21,22.23,22.19,22.21,46000.0
2008-02-07 14:20:00,22.21,22.24,22.14,22.21,32900.0,22.21,22.24,22.14,22.21,32900.0
2008-02-07 14:25:00,22.21,22.24,22.17,22.18,16200.0,22.21,22.24,22.17,22.18,16200.0
2008-02-07 14:30:00,22.17,22.19,22.17,22.18,16700.0,22.17,22.19,22.17,22.18,16700.0
2008-02-07 14:35:00,22.18,22.2,22.17,22.17,22100.0,22.18,22.2,22.17,22.17,22100.0
2008-02-07 14:40:00,22.17,22.21,22.17,22.17,18700.0,22.17,22.21,22.17,22.17,18700.0
2008-02-07 14:45:00,22.18,22.21,22.17,22.17,20400.0,22.18,22.21,22.17,22.17,20400.0
2008-02-07 14:50:00,22.19,22.19,22.15,22.16,21500.0,22.19,22.19,22.15,22.16,21500.0
2008-02-07 14:55:00,22.17,22.18,22.07,22.08,21200.0,22.17,22.18,22.07,22.08,21200.0
2008-02-07 15:00:00,22.08,22.08,22.01,22.01,15200.0,22.08,22.08,22.01,22.01,15200.0
2008-02-07 15:05:00,22.02,22.05,21.99,22.0,28000.0,22.02,22.05,21.99,22.0,28000.0
2008-02-07 15:10:00,21.99,22.07,21.97,22.05,21200.0,21.99,22.07,21.97,22.05,21200.0
2008-02-07 15:15:00,22.05,22.08,22.05,22.07,12100.0,22.05,22.08,22.05,22.07,12100.0
2008-02-07 15:20:00,22.07,22.1,22.05,22.07,24700.0,22.07,22.1,22.05,22.07,24700.0
2008-02-07 15:25:00,22.07,22.17,22.04,22.14,17300.0,22.07,22.17,22.04,22.14,17300.0
2008-02-07 15:30:00,22.14,22.18,22.13,22.15,16300.0,22.14,22.18,22.13,22.15,16300.0
2008-02-07 15:35:00,22.15,22.18,22.11,22.12,25500.0,22.15,22.18,22.11,22.12,25500.0
2008-02-07 15:40:00,22.13,22.16,22.09,22.09,16100.0,22.13,22.16,22.09,22.09,16100.0
2008-02-07 15:45:00,22.08,22.1,22.03,22.04,26300.0,22.08,22.1,22.03,22.04,26300.0
2008-02-07 15:50:00,22.04,22.04,21.98,22.02,53900.0,22.04,22.04,21.98,22.02,53900.0
2008-02-07 15:55:00,22.03,22.09,22.0,22.09,71100.0,22.03,22.09,22.0,22.09,71100.0
2008-02-08 09:30:00,21.77,22.26,21.77,22.13,16400.0,21.77,22.26,21.77,22.13,16400.0
2008-02-08 09:35:00,22.2,22.22,22.12,22.17,14300.0,22.2,22.22,22.12,22.17,14300.0
2008-02-08 09:40:00,22.14,22.14,21.99,22.09,7200.0,22.14,22.14,21.99,22.09,7200.0
2008-02-08 09:45:00,22.09,22.25,22.05,22.24,18500.0,22.09,22.25,22.05,22.24,18500.0
2008-02-08 09:50:00,22.24,22.29,22.17,22.23,56100.0,22.24,22.29,22.17,22.23,56100.0
2008-02-08 09:55:00,22.24,22.28,22.23,22.25,27500.0,22.24,22.28,22.23,22.25,27500.0
2008-02-08 10:00:00,22.24,22.29,22.2,22.25,27500.0,22.24,22.29,22.2,22.25,27500.0
2008-02-08 10:05:00,22.25,22.26,22.2,22.2,36200.0,22.25,22.26,22.2,22.2,36200.0
2008-02-08 10:10:00,22.21,22.26,22.16,22.2,13700.0,22.21,22.26,22.16,22.2,13700.0
2008-02-08 10:15:00,22.19,22.24,22.16,22.17,11100.0,22.19,22.24,22.16,22.17,11100.0
2008-02-08 10:20:00,22.17,22.24,22.17,22.21,11400.0,22.17,22.24,22.17,22.21,11400.0
2008-02-08 10:25:00,22.21,22.21,22.16,22.16,11800.0,22.21,22.21,22.16,22.16,11800.0
2008-02-08 10:30:00,22.16,22.16,22.12,22.12,12600.0,22.16,22.16,22.12,22.12,12600.0
2008-02-08 10:35:00,22.12,22.14,22.1,22.14,9000.0,22.12,22.14,22.1,22.14,9000.0
2008-02-08 10:40:00,22.16,22.22,22.16,22.22,10200.0,22.16,22.22,22.16,22.22,10200.0
2008-02-08 10:45:00,22.22,22.32,22.22,22.32,11200.0,22.22,22.32,22.22,22.32,11200.0
2008-02-08 10:50:00,22.33,22.44,22.33,22.4,14300.0,22.33,22.44,22.33,22.4,14300.0
2008-02-08 10:55:00,22.39,22.45,22.37,22.37,8500.0,22.39,22.45,22.37,22.37,8500.0
2008-02-08 11:00:00,22.39,22.39,22.32,22.34,20400.0,22.39,22.39,22.32,22.34,20400.0
2008-02-08 11:05:00,22.34,22.35,22.31,22.35,29000.0,22.34,22.35,22.31,22.35,29000.0
2008-02-08 11:10:00,22.35,22.45,22.34,22.44,14200.0,22.35,22.45,22.34,22.44,14200.0
2008-02-08 11:15:00,22.44,22.48,22.43,22.48,8500.0,22.44,22.48,22.43,22.48,8500.0
2008-02-08 11:20:00,22.48,22.49,22.43,22.46,7500.0,22.48,22.49,22.43,22.46,7500.0
2008-02-08 11:25:00,22.47,22.51,22.46,22.49,9600.0,22.47,22.51,22.46,22.49,9600.0
2008-02-08 11:30:00,22.47,22.53,22.46,22.53,7400.0,22.47,22.53,22.46,22.53,7400.0
2008-02-08 11:35:00,22.52,22.56,22.42,22.46,49100.0,22.52,22.56,22.42,22.46,49100.0
2008-02-08 11:40:00,22.46,22.47,22.44,22.45,7300.0,22.46,22.47,22.44,22.45,7300.0
2008-02-08 11:45:00,22.47,22.47,22.42,22.44,8700.0,22.47,22.47,22.42,22.44,8700.0
2008-02-08 11:50:00,22.45,22.46,22.39,22.43,9800.0,22.45,22.46,22.39,22.43,9800.0
2008-02-08 11:55:00,22.42,22.44,22.35,22.36,8200.0,22.42,22.44,22.35,22.36,8200.0
2008-02-08 12:00:00,22.36,22.37,22.31,22.34,12100.0,22.36,22.37,22.31,22.34,12100.0
2008-02-08 12:05:00,22.35,22.35,22.27,22.29,15800.0,22.35,22.35,22.27,22.29,15800.0
2008-02-08 12:10:00,22.28,22.3,22.28,22.3,6400.0,22.28,22.3,22.28,22.3,6400.0
2008-02-08 12:15:00,22.3,22.3,22.24,22.25,10100.0,22.3,22.3,22.24,22.25,10100.0
2008-02-08 12:20:00,22.24,22.26,22.22,22.26,6200.0,22.24,22.26,22.22,22.26,6200.0
2008-02-08 12:25:00,22.27,22.3,22.27,22.3,9400.0,22.27,22.3,22.27,22.3,9400.0
2008-02-08 12:30:00,22.3,22.3,22.26,22.26,8300.0,22.3,22.3,22.26,22.26,8300.0
2008-02-08 12:35:00,22.26,22.31,22.26,22.3,5500.0,22.26,22.31,22.26,22.3,5500.0
2008-02-08 12:40:00,22.31,22.38,22.29,22.37,7100.0,22.31,22.38,22.29,22.37,7100.0
2008-02-08 12:45:00,22.38,22.38,22.25,22.25,12800.0,22.38,22.38,22.25,22.25,12800.0
2008-02-08 12:50:00,22.24,22.27,22.2,22.22,24200.0,22.24,22.27,22.2,22.22,24200.0
2008-02-08 12:55:00,22.22,22.23,22.22,22.23,4700.0,22.22,22.23,22.22,22.23,4700.0
2008-02-08 13:00:00,22.23,22.24,22.19,22.19,12000.0,22.23,22.24,22.19,22.19,12000.0
2008-02-08 13:05:00,22.2,22.2,22.16,22.2,10400.0,22.2,22.2,22.16,22.2,10400.0
2008-02-08 13:10:00,22.2,22.2,22.09,22.09,19100.0,22.2,22.2,22.09,22.09,19100.0
2008-02-08 13:15:00,22.09,22.09,22.05,22.06,11600.0,22.09,22.09,22.05,22.06,11600.0
2008-02-08 13:20:00,22.06,22.06,22.04,22.05,9400.0,22.06,22.06,22.04,22.05,9400.0
2008-02-08 13:25:00,22.05,22.12,22.05,22.1,15400.0,22.05,22.12,22.05,22.1,15400.0
2008-02-08 13:30:00,22.09,22.11,22.08,22.09,8800.0,22.09,22.11,22.08,22.09,8800.0
2008-02-08 13:35:00,22.11,22.11,22.03,22.03,11900.0,22.11,22.11,22.03,22.03,11900.0
2008-02-08 13:40:00,22.03,22.06,22.01,22.06,5200.0,22.03,22.06,22.01,22.06,5200.0
2008-02-08 13:45:00,22.06,22.16,22.06,22.12,12700.0,22.06,22.16,22.06,22.12,12700.0
2008-02-08 13:50:00,22.13,22.19,22.11,22.13,8500.0,22.13,22.19,22.11,22.13,8500.0
2008-02-08 13:55:00,22.13,22.16,22.12,22.15,3600.0,22.13,22.16,22.12,22.15,3600.0
2008-02-08 14:00:00,22.15,22.2,22.12,22.16,10300.0,22.15,22.2,22.12,22.16,10300.0
2008-02-08 14:05:00,22.17,22.21,22.16,22.19,10100.0,22.17,22.21,22.16,22.19,10100.0
2008-02-08 14:10:00,22.18,22.24,22.18,22.23,10300.0,22.18,22.24,22.18,22.23,10300.0
2008-02-08 14:15:00,22.23,22.29,22.22,22.29,12200.0,22.23,22.29,22.22,22.29,12200.0
2008-02-08 14:20:00,22.3,22.33,22.23,22.24,11500.0,22.3,22.33,22.23,22.24,11500.0
2008-02-08 14:25:00,22.24,22.28,22.23,22.26,11700.0,22.24,22.28,22.23,22.26,11700.0
2008-02-08 14:30:00,22.25,22.3,22.22,22.23,13200.0,22.25,22.3,22.22,22.23,13200.0
2008-02-08 14:35:00,22.23,22.27,22.23,22.24,6800.0,22.23,22.27,22.23,22.24,6800.0
2008-02-08 14:40:00,22.24,22.32,22.22,22.32,10600.0,22.24,22.32,22.22,22.32,10600.0
2008-02-08 14:45:00,22.31,22.33,22.24,22.25,13400.0,22.31,22.33,22.24,22.25,13400.0
2008-02-08 14:50:00,22.24,22.28,22.24,22.27,8900.0,22.24,22.28,22.24,22.27,8900.0
2008-02-08 14:55:00,22.28,22.29,22.21,22.21,9700.0,22.28,22.29,22.21,22.21,9700.0
2008-02-08 15:00:00,22.21,22.25,22.19,22.21,13600.0,22.21,22.25,22.19,22.21,13600.0
2008-02-08 15:05:00,22.22,22.26,22.21,22.25,8600.0,22.22,22.26,22.21,22.25,8600.0
2008-02-08 15:10:00,22.26,22.29,22.26,22.27,11300.0,22.26,22.29,22.26,22.27,11300.0
2008-02-08 15:15:00,22.27,22.3,22.26,22.3,6800.0,22.27,22.3,22.26,22.3,6800.0
2008-02-08 15:20:00,22.3,22.3,22.26,22.26,15300.0,22.3,22.3,22.26,22.26,15300.0
2008-02-08 15:25:00,22.26,22.3,22.25,22.29,16100.0,22.26,22.3,22.25,22.29,16100.0
2008-02-08 15:30:00,22.29,22.3,22.25,22.3,40100.0,22.29,22.3,22.25,22.3,40100.0
2008-02-08 15:35:00,22.3,22.3,22.21,22.25,20500.0,22.3,22.3,22.21,22.25,20500.0
2008-02-08 15:40:00,22.26,22.37,22.25,22.37,30700.0,22.26,22.37,22.25,22.37,30700.0
2008-02-08 15:45:00,22.37,22.39,22.25,22.34,76000.0,22.37,22.39,22.25,22.34,76000.0
2008-02-08 15:50:00,22.33,22.35,22.27,22.28,25200.0,22.33,22.35,22.27,22.28,25200.0
2008-02-08 15:55:00,22.28,22.29,22.2,22.27,38100.0,22.28,22.29,22.2,22.27,38100.0
2008-02-11 09:30:00,22.27,22.49,22.27,22.49,7700.0,22.27,22.49,22.27,22.49,7700.0
2008-02-11 09:35:00,22.48,22.49,22.26,22.26,7500.0,22.48,22.49,22.26,22.26,7500.0
2008-02-11 09:40:00,22.28,22.33,22.15,22.19,20800.0,22.28,22.33,22.15,22.19,20800.0
2008-02-11 09:45:00,22.21,22.27,22.18,22.25,11000.0,22.21,22.27,22.18,22.25,11000.0
2008-02-11 09:50:00,22.27,22.32,22.24,22.32,23900.0,22.27,22.32,22.24,22.32,23900.0
2008-02-11 09:55:00,22.32,22.32,22.22,22.28,22200.0,22.32,22.32,22.22,22.28,22200.0
2008-02-11 10:00:00,22.3,22.38,22.27,22.36,24600.0,22.3,22.38,22.27,22.36,24600.0
2008-02-11 10:05:00,22.34,22.4,22.29,22.38,29500.0,22.34,22.4,22.29,22.38,29500.0
2008-02-11 10:10:00,22.38,22.39,22.33,22.35,11400.0,22.38,22.39,22.33,22.35,11400.0
2008-02-11 10:15:00,22.34,22.4,22.33,22.35,18200.0,22.34,22.4,22.33,22.35,18200.0
2008-02-11 10:20:00,22.34,22.35,22.28,22.35,14600.0,22.34,22.35,22.28,22.35,14600.0
2008-02-11 10:25:00,22.35,22.38,22.29,22.37,14900.0,22.35,22.38,22.29,22.37,14900.0
2008-02-11 10:30:00,22.38,22.4,22.3,22.39,13400.0,22.38,22.4,22.3,22.39,13400.0
2008-02-11 10:35:00,22.4,22.4,22.33,22.34,17500.0,22.4,22.4,22.33,22.34,17500.0
2008-02-11 10:40:00,22.34,22.36,22.28,22.36,14500.0,22.34,22.36,22.28,22.36,14500.0
2008-02-11 10:45:00,22.36,22.38,22.33,22.38,8900.0,22.36,22.38,22.33,22.38,8900.0
2008-02-11 10:50:00,22.38,22.41,22.35,22.4,25000.0,22.38,22.41,22.35,22.4,25000.0
2008-02-11 10:55:00,22.4,22.4,22.39,22.4,5400.0,22.4,22.4,22.39,22.4,5400.0
2008-02-11 11:00:00,22.39,22.4,22.34,22.35,12600.0,22.39,22.4,22.34,22.35,12600.0
2008-02-11 11:05:00,22.35,22.39,22.35,22.36,8700.0,22.35,22.39,22.35,22.36,8700.0
2008-02-11 11:10:00,22.36,22.4,22.36,22.39,7300.0,22.36,22.4,22.36,22.39,7300.0
2008-02-11 11:15:00,22.39,22.44,22.39,22.44,11400.0,22.39,22.44,22.39,22.44,11400.0
2008-02-11 11:20:00,22.44,22.48,22.43,22.46,10400.0,22.44,22.48,22.43,22.46,10400.0
2008-02-11 11:25:00,22.44,22.46,22.42,22.44,21400.0,22.44,22.46,22.42,22.44,21400.0
2008-02-11 11:30:00,22.44,22.44,22.38,22.41,22500.0,22.44,22.44,22.38,22.41,22500.0
2008-02-11 11:35:00,22.43,22.43,22.38,22.4,8300.0,22.43,22.43,22.38,22.4,8300.0
2008-02-11 11:40:00,22.4,22.4,22.39,22.39,12400.0,22.4,22.4,22.39,22.39,12400.0
2008-02-11 11:45:00,22.4,22.4,22.36,22.37,26200.0,22.4,22.4,22.36,22.37,26200.0
2008-02-11 11:50:00,22.38,22.41,22.38,22.39,13700.0,22.38,22.41,22.38,22.39,13700.0
2008-02-11 11:55:00,22.39,22.46,22.39,22.4,19600.0,22.39,22.46,22.39,22.4,19600.0
2008-02-11 12:00:00,22.4,22.5,22.39,22.49,16100.0,22.4,22.5,22.39,22.49,16100.0
2008-02-11 12:05:00,22.5,22.56,22.49,22.55,15700.0,22.5,22.56,22.49,22.55,15700.0
2008-02-11 12:10:00,22.56,22.56,22.53,22.55,5300.0,22.56,22.56,22.53,22.55,5300.0
2008-02-11 12:15:00,22.56,22.59,22.53,22.58,13500.0,22.56,22.59,22.53,22.58,13500.0
2008-02-11 12:20:00,22.58,22.58,22.4,22.4,43300.0,22.58,22.58,22.4,22.4,43300.0
2008-02-11 12:25:00,22.4,22.44,22.39,22.44,8500.0,22.4,22.44,22.39,22.44,8500.0
2008-02-11 12:30:00,22.46,22.54,22.46,22.51,7600.0,22.46,22.54,22.46,22.51,7600.0
2008-02-11 12:35:00,22.5,22.61,22.49,22.59,9600.0,22.5,22.61,22.49,22.59,9600.0
2008-02-11 12:40:00,22.59,22.6,22.55,22.6,7500.0,22.59,22.6,22.55,22.6,7500.0
2008-02-11 12:45:00,22.6,22.61,22.59,22.6,13300.0,22.6,22.61,22.59,22.6,13300.0
2008-02-11 12:50:00,22.6,22.61,22.6,22.61,11400.0,22.6,22.61,22.6,22.61,11400.0
2008-02-11 12:55:00,22.61,22.67,22.61,22.66,10300.0,22.61,22.67,22.61,22.66,10300.0
2008-02-11 13:00:00,22.67,22.69,22.67,22.67,9900.0,22.67,22.69,22.67,22.67,9900.0
2008-02-11 13:05:00,22.66,22.68,22.64,22.65,19900.0,22.66,22.68,22.64,22.65,19900.0
2008-02-11 13:10:00,22.65,22.65,22.61,22.62,25900.0,22.65,22.65,22.61,22.62,25900.0
2008-02-11 13:15:00,22.64,22.71,22.64,22.64,14800.0,22.64,22.71,22.64,22.64,14800.0
2008-02-11 13:20:00,22.64,22.71,22.63,22.69,11300.0,22.64,22.71,22.63,22.69,11300.0
2008-02-11 13:25:00,22.65,22.71,22.64,22.71,10600.0,22.65,22.71,22.64,22.71,10600.0
2008-02-11 13:30:00,22.73,22.74,22.6,22.65,16900.0,22.73,22.74,22.6,22.65,16900.0
2008-02-11 13:35:00,22.64,22.68,22.6,22.61,18400.0,22.64,22.68,22.6,22.61,18400.0
2008-02-11 13:40:00,22.6,22.62,22.55,22.55,9600.0,22.6,22.62,22.55,22.55,9600.0
2008-02-11 13:45:00,22.55,22.6,22.55,22.59,11900.0,22.55,22.6,22.55,22.59,11900.0
2008-02-11 13:50:00,22.61,22.64,22.61,22.64,15100.0,22.61,22.64,22.61,22.64,15100.0
2008-02-11 13:55:00,22.63,22.64,22.58,22.63,8500.0,22.63,22.64,22.58,22.63,8500.0
2008-02-11 14:00:00,22.62,22.67,22.6,22.6,21700.0,22.62,22.67,22.6,22.6,21700.0
2008-02-11 14:05:00,22.6,22.6,22.57,22.6,11300.0,22.6,22.6,22.57,22.6,11300.0
2008-02-11 14:10:00,22.6,22.6,22.55,22.6,21400.0,22.6,22.6,22.55,22.6,21400.0
2008-02-11 14:15:00,22.6,22.6,22.48,22.49,32500.0,22.6,22.6,22.48,22.49,32500.0
2008-02-11 14:20:00,22.49,22.5,22.47,22.5,22000.0,22.49,22.5,22.47,22.5,22000.0
2008-02-11 14:25:00,22.5,22.5,22.47,22.5,12300.0,22.5,22.5,22.47,22.5,12300.0
2008-02-11 14:30:00,22.5,22.55,22.49,22.55,11900.0,22.5,22.55,22.49,22.55,11900.0
2008-02-11 14:35:00,22.56,22.6,22.56,22.59,10300.0,22.56,22.6,22.56,22.59,10300.0
2008-02-11 14:40:00,22.58,22.6,22.57,22.59,12900.0,22.58,22.6,22.57,22.59,12900.0
2008-02-11 14:45:00,22.58,22.6,22.57,22.6,16100.0,22.58,22.6,22.57,22.6,16100.0
2008-02-11 14:50:00,22.6,22.61,22.58,22.6,13600.0,22.6,22.61,22.58,22.6,13600.0
2008-02-11 14:55:00,22.6,22.6,22.54,22.56,13500.0,22.6,22.6,22.54,22.56,13500.0
2008-02-11 15:00:00,22.55,22.6,22.53,22.59,17200.0,22.55,22.6,22.53,22.59,17200.0
2008-02-11 15:05:00,22.59,22.6,22.57,22.59,14000.0,22.59,22.6,22.57,22.59,14000.0
2008-02-11 15:10:00,22.6,22.62,22.57,22.61,16200.0,22.6,22.62,22.57,22.61,16200.0
2008-02-11 15:15:00,22.61,22.62,22.58,22.59,8000.0,22.61,22.62,22.58,22.59,8000.0
2008-02-11 15:20:00,22.59,22.6,22.56,22.6,21100.0,22.59,22.6,22.56,22.6,21100.0
2008-02-11 15:25:00,22.59,22.6,22.56,22.59,11400.0,22.59,22.6,22.56,22.59,11400.0
2008-02-11 15:30:00,22.58,22.58,22.52,22.54,17800.0,22.58,22.58,22.52,22.54,17800.0
2008-02-11 15:35:00,22.55,22.55,22.44,22.45,20000.0,22.55,22.55,22.44,22.45,20000.0
2008-02-11 15:40:00,22.44,22.47,22.39,22.42,29900.0,22.44,22.47,22.39,22.42,29900.0
2008-02-11 15:45:00,22.42,22.43,22.39,22.4,31800.0,22.42,22.43,22.39,22.4,31800.0
2008-02-11 15:50:00,22.4,22.42,22.4,22.41,21500.0,22.4,22.42,22.4,22.41,21500.0
2008-02-11 15:55:00,22.41,22.45,22.39,22.39,55600.0,22.41,22.45,22.39,22.39,55600.0
2008-02-12 09:30:00,22.48,22.72,22.26,22.56,8000.0,22.48,22.72,22.26,22.56,8000.0
2008-02-12 09:35:00,22.57,22.6,22.52,22.57,4700.0,22.57,22.6,22.52,22.57,4700.0
2008-02-12 09:40:00,22.58,22.6,22.48,22.49,8500.0,22.58,22.6,22.48,22.49,8500.0
2008-02-12 09:45:00,22.49,22.49,22.44,22.47,14000.0,22.49,22.49,22.44,22.47,14000.0
2008-02-12 09:50:00,22.46,22.48,22.33,22.33,14600.0,22.46,22.48,22.33,22.33,14600.0
2008-02-12 09:55:00,22.35,22.36,22.28,22.32,14700.0,22.35,22.36,22.28,22.32,14700.0
2008-02-12 10:00:00,22.32,22.36,22.3,22.35,16700.0,22.32,22.36,22.3,22.35,16700.0
2008-02-12 10:05:00,22.36,22.42,22.34,22.41,15900.0,22.36,22.42,22.34,22.41,15900.0
2008-02-12 10:10:00,22.42,22.5,22.4,22.47,30600.0,22.42,22.5,22.4,22.47,30600.0
2008-02-12 10:15:00,22.48,22.5,22.42,22.44,20900.0,22.48,22.5,22.42,22.44,20900.0
2008-02-12 10:20:00,22.43,22.47,22.31,22.34,18400.0,22.43,22.47,22.31,22.34,18400.0
2008-02-12 10:25:00,22.35,22.39,22.33,22.39,7000.0,22.35,22.39,22.33,22.39,7000.0
2008-02-12 10:30:00,22.39,22.4,22.39,22.39,21300.0,22.39,22.4,22.39,22.39,21300.0
2008-02-12 10:35:00,22.4,22.4,22.35,22.36,15300.0,22.4,22.4,22.35,22.36,15300.0
2008-02-12 10:40:00,22.35,22.4,22.34,22.4,28800.0,22.35,22.4,22.34,22.4,28800.0
2008-02-12 10:45:00,22.4,22.45,22.4,22.44,25000.0,22.4,22.45,22.4,22.44,25000.0
2008-02-12 10:50:00,22.45,22.45,22.44,22.44,16100.0,22.45,22.45,22.44,22.44,16100.0
2008-02-12 10:55:00,22.45,22.45,22.44,22.44,14400.0,22.45,22.45,22.44,22.44,14400.0
2008-02-12 11:00:00,22.44,22.44,22.4,22.42,11500.0,22.44,22.44,22.4,22.42,11500.0
2008-02-12 11:05:00,22.42,22.44,22.41,22.44,6900.0,22.42,22.44,22.41,22.44,6900.0
2008-02-12 11:10:00,22.45,22.47,22.4,22.43,20800.0,22.45,22.47,22.4,22.43,20800.0
2008-02-12 11:15:00,22.44,22.44,22.38,22.41,14500.0,22.44,22.44,22.38,22.41,14500.0
2008-02-12 11:20:00,22.41,22.42,22.38,22.4,9100.0,22.41,22.42,22.38,22.4,9100.0
2008-02-12 11:25:00,22.39,22.4,22.37,22.4,12000.0,22.39,22.4,22.37,22.4,12000.0
2008-02-12 11:30:00,22.4,22.4,22.38,22.39,10300.0,22.4,22.4,22.38,22.39,10300.0
2008-02-12 11:35:00,22.4,22.4,22.39,22.39,6400.0,22.4,22.4,22.39,22.39,6400.0
2008-02-12 11:40:00,22.4,22.4,22.39,22.39,9400.0,22.4,22.4,22.39,22.39,9400.0
2008-02-12 11:45:00,22.39,22.41,22.39,22.41,14300.0,22.39,22.41,22.39,22.41,14300.0
2008-02-12 11:50:00,22.4,22.42,22.4,22.41,11600.0,22.4,22.42,22.4,22.41,11600.0
2008-02-12 11:55:00,22.42,22.42,22.41,22.41,7500.0,22.42,22.42,22.41,22.41,7500.0
2008-02-12 12:00:00,22.4,22.41,22.38,22.39,10700.0,22.4,22.41,22.38,22.39,10700.0
2008-02-12 12:05:00,22.39,22.42,22.39,22.42,12600.0,22.39,22.42,22.39,22.42,12600.0
2008-02-12 12:10:00,22.42,22.45,22.42,22.43,11800.0,22.42,22.45,22.42,22.43,11800.0
2008-02-12 12:15:00,22.44,22.47,22.4,22.44,25800.0,22.44,22.47,22.4,22.44,25800.0
2008-02-12 12:20:00,22.43,22.44,22.42,22.43,4300.0,22.43,22.44,22.42,22.43,4300.0
2008-02-12 12:25:00,22.43,22.43,22.38,22.4,16300.0,22.43,22.43,22.38,22.4,16300.0
2008-02-12 12:30:00,22.4,22.42,22.39,22.41,8000.0,22.4,22.42,22.39,22.41,8000.0
2008-02-12 12:35:00,22.43,22.43,22.38,22.4,22700.0,22.43,22.43,22.38,22.4,22700.0
2008-02-12 12:40:00,22.41,22.43,22.41,22.43,5300.0,22.41,22.43,22.41,22.43,5300.0
2008-02-12 12:45:00,22.44,22.48,22.43,22.47,9100.0,22.44,22.48,22.43,22.47,9100.0
2008-02-12 12:50:00,22.47,22.49,22.44,22.45,10900.0,22.47,22.49,22.44,22.45,10900.0
2008-02-12 12:55:00,22.45,22.45,22.42,22.45,12900.0,22.45,22.45,22.42,22.45,12900.0
2008-02-12 13:00:00,22.45,22.45,22.44,22.45,9000.0,22.45,22.45,22.44,22.45,9000.0
2008-02-12 13:05:00,22.45,22.46,22.44,22.46,10100.0,22.45,22.46,22.44,22.46,10100.0
2008-02-12 13:10:00,22.46,22.46,22.44,22.45,7900.0,22.46,22.46,22.44,22.45,7900.0
2008-02-12 13:15:00,22.45,22.46,22.44,22.44,10100.0,22.45,22.46,22.44,22.44,10100.0
2008-02-12 13:20:00,22.44,22.45,22.44,22.45,5000.0,22.44,22.45,22.44,22.45,5000.0
2008-02-12 13:25:00,22.45,22.46,22.44,22.45,34000.0,22.45,22.46,22.44,22.45,34000.0
2008-02-12 13:30:00,22.45,22.45,22.44,22.44,5500.0,22.45,22.45,22.44,22.44,5500.0
2008-02-12 13:35:00,22.44,22.45,22.43,22.44,10700.0,22.44,22.45,22.43,22.44,10700.0
2008-02-12 13:40:00,22.44,22.44,22.42,22.43,10900.0,22.44,22.44,22.42,22.43,10900.0
2008-02-12 13:45:00,22.42,22.45,22.42,22.45,12100.0,22.42,22.45,22.42,22.45,12100.0
2008-02-12 13:50:00,22.44,22.45,22.43,22.44,21600.0,22.44,22.45,22.43,22.44,21600.0
2008-02-12 13:55:00,22.44,22.45,22.44,22.44,7000.0,22.44,22.45,22.44,22.44,7000.0
2008-02-12 14:00:00,22.44,22.45,22.43,22.44,10800.0,22.44,22.45,22.43,22.44,10800.0
2008-02-12 14:05:00,22.44,22.44,22.43,22.43,4600.0,22.44,22.44,22.43,22.43,4600.0
2008-02-12 14:10:00,22.44,22.45,22.44,22.44,11200.0,22.44,22.45,22.44,22.44,11200.0
2008-02-12 14:15:00,22.44,22.44,22.41,22.41,19000.0,22.44,22.44,22.41,22.41,19000.0
2008-02-12 14:20:00,22.41,22.42,22.4,22.41,14100.0,22.41,22.42,22.4,22.41,14100.0
2008-02-12 14:25:00,22.41,22.43,22.41,22.42,21300.0,22.41,22.43,22.41,22.42,21300.0
2008-02-12 14:30:00,22.42,22.43,22.41,22.42,15600.0,22.42,22.43,22.41,22.42,15600.0
2008-02-12 14:35:00,22.42,22.43,22.4,22.41,157900.0,22.42,22.43,22.4,22.41,157900.0
2008-02-12 14:40:00,22.41,22.42,22.4,22.41,12700.0,22.41,22.42,22.4,22.41,12700.0
2008-02-12 14:45:00,22.41,22.43,22.4,22.42,24100.0,22.41,22.43,22.4,22.42,24100.0
2008-02-12 14:50:00,22.42,22.44,22.42,22.43,33800.0,22.42,22.44,22.42,22.43,33800.0
2008-02-12 14:55:00,22.44,22.44,22.4,22.41,14700.0,22.44,22.44,22.4,22.41,14700.0
2008-02-12 15:00:00,22.41,22.42,22.39,22.39,12300.0,22.41,22.42,22.39,22.39,12300.0
2008-02-12 15:05:00,22.4,22.4,22.33,22.34,21600.0,22.4,22.4,22.33,22.34,21600.0
2008-02-12 15:10:00,22.34,22.38,22.34,22.36,10900.0,22.34,22.38,22.34,22.36,10900.0
2008-02-12 15:15:00,22.35,22.39,22.35,22.39,18500.0,22.35,22.39,22.35,22.39,18500.0
2008-02-12 15:20:00,22.38,22.41,22.38,22.39,15800.0,22.38,22.41,22.38,22.39,15800.0
2008-02-12 15:25:00,22.39,22.39,22.34,22.36,27700.0,22.39,22.39,22.34,22.36,27700.0
2008-02-12 15:30:00,22.35,22.39,22.35,22.38,22300.0,22.35,22.39,22.35,22.38,22300.0
2008-02-12 15:35:00,22.38,22.39,22.34,22.34,25600.0,22.38,22.39,22.34,22.34,25600.0
2008-02-12 15:40:00,22.35,22.4,22.34,22.4,28000.0,22.35,22.4,22.34,22.4,28000.0
2008-02-12 15:45:00,22.39,22.42,22.39,22.42,29800.0,22.39,22.42,22.39,22.42,29800.0
2008-02-12 15:50:00,22.41,22.42,22.37,22.37,18500.0,22.41,22.42,22.37,22.37,18500.0
2008-02-12 15:55:00,22.37,22.42,22.37,22.41,33800.0,22.37,22.42,22.37,22.41,33800.0
2008-02-13 09:30:00,22.63,22.65,22.6,22.63,18200.0,22.63,22.65,22.6,22.63,18200.0
2008-02-13 09:35:00,22.65,22.65,22.54,22.61,14500.0,22.65,22.65,22.54,22.61,14500.0
2008-02-13 09:40:00,22.62,22.63,22.52,22.58,13200.0,22.62,22.63,22.52,22.58,13200.0
2008-02-13 09:45:00,22.6,22.62,22.59,22.6,14300.0,22.6,22.62,22.59,22.6,14300.0
2008-02-13 09:50:00,22.59,22.71,22.59,22.64,25000.0,22.59,22.71,22.59,22.64,25000.0
2008-02-13 09:55:00,22.64,22.67,22.56,22.6,26100.0,22.64,22.67,22.56,22.6,26100.0
2008-02-13 10:00:00,22.61,22.64,22.49,22.51,28000.0,22.61,22.64,22.49,22.51,28000.0
2008-02-13 10:05:00,22.52,22.54,22.47,22.53,131200.0,22.52,22.54,22.47,22.53,131200.0
2008-02-13 10:10:00,22.51,22.57,22.51,22.57,14100.0,22.51,22.57,22.51,22.57,14100.0
2008-02-13 10:15:00,22.57,22.57,22.51,22.52,18400.0,22.57,22.57,22.51,22.52,18400.0
2008-02-13 10:20:00,22.52,22.54,22.46,22.49,18300.0,22.52,22.54,22.46,22.49,18300.0
2008-02-13 10:25:00,22.49,22.49,22.33,22.33,36800.0,22.49,22.49,22.33,22.33,36800.0
2008-02-13 10:30:00,22.34,22.41,22.34,22.4,34800.0,22.34,22.41,22.34,22.4,34800.0
2008-02-13 10:35:00,22.4,22.48,22.38,22.48,47400.0,22.4,22.48,22.38,22.48,47400.0
2008-02-13 10:40:00,22.48,22.5,22.48,22.49,18400.0,22.48,22.5,22.48,22.49,18400.0
2008-02-13 10:45:00,22.5,22.5,22.48,22.49,15100.0,22.5,22.5,22.48,22.49,15100.0
2008-02-13 10:50:00,22.49,22.55,22.48,22.53,22800.0,22.49,22.55,22.48,22.53,22800.0
2008-02-13 10:55:00,22.53,22.54,22.52,22.53,7900.0,22.53,22.54,22.52,22.53,7900.0
2008-02-13 11:00:00,22.54,22.54,22.53,22.54,5600.0,22.54,22.54,22.53,22.54,5600.0
2008-02-13 11:05:00,22.53,22.6,22.53,22.6,12900.0,22.53,22.6,22.53,22.6,12900.0
2008-02-13 11:10:00,22.6,22.6,22.58,22.58,16700.0,22.6,22.6,22.58,22.58,16700.0
2008-02-13 11:15:00,22.58,22.6,22.58,22.6,69800.0,22.58,22.6,22.58,22.6,69800.0
2008-02-13 11:20:00,22.6,22.6,22.59,22.59,15100.0,22.6,22.6,22.59,22.59,15100.0
2008-02-13 11:25:00,22.58,22.59,22.5,22.56,25300.0,22.58,22.59,22.5,22.56,25300.0
2008-02-13 11:30:00,22.57,22.62,22.57,22.59,10800.0,22.57,22.62,22.57,22.59,10800.0
2008-02-13 11:35:00,22.58,22.59,22.54,22.56,8300.0,22.58,22.59,22.54,22.56,8300.0
2008-02-13 11:40:00,22.57,22.59,22.56,22.58,10700.0,22.57,22.59,22.56,22.58,10700.0
2008-02-13 11:45:00,22.57,22.64,22.57,22.62,8500.0,22.57,22.64,22.57,22.62,8500.0
2008-02-13 11:50:00,22.62,22.65,22.59,22.65,15700.0,22.62,22.65,22.59,22.65,15700.0
2008-02-13 11:55:00,22.66,22.72,22.65,22.69,16900.0,22.66,22.72,22.65,22.69,16900.0
2008-02-13 12:00:00,22.71,22.77,22.71,22.77,14000.0,22.71,22.77,22.71,22.77,14000.0
2008-02-13 12:05:00,22.78,22.81,22.74,22.81,21900.0,22.78,22.81,22.74,22.81,21900.0
2008-02-13 12:10:00,22.79,22.8,22.75,22.75,13500.0,22.79,22.8,22.75,22.75,13500.0
2008-02-13 12:15:00,22.75,22.75,22.74,22.75,6500.0,22.75,22.75,22.74,22.75,6500.0
2008-02-13 12:20:00,22.75,22.77,22.7,22.74,62200.0,22.75,22.77,22.7,22.74,62200.0
2008-02-13 12:25:00,22.75,22.81,22.75,22.79,8400.0,22.75,22.81,22.75,22.79,8400.0
2008-02-13 12:30:00,22.79,22.8,22.74,22.75,17100.0,22.79,22.8,22.74,22.75,17100.0
2008-02-13 12:35:00,22.75,22.75,22.74,22.74,10800.0,22.75,22.75,22.74,22.74,10800.0
2008-02-13 12:40:00,22.75,22.75,22.74,22.74,16400.0,22.75,22.75,22.74,22.74,16400.0
2008-02-13 12:45:00,22.75,22.75,22.73,22.73,19800.0,22.75,22.75,22.73,22.73,19800.0
2008-02-13 12:50:00,22.74,22.74,22.73,22.74,12100.0,22.74,22.74,22.73,22.74,12100.0
2008-02-13 12:55:00,22.74,22.74,22.69,22.7,21800.0,22.74,22.74,22.69,22.7,21800.0
2008-02-13 13:00:00,22.7,22.7,22.67,22.7,42200.0,22.7,22.7,22.67,22.7,42200.0
2008-02-13 13:05:00,22.7,22.72,22.69,22.72,9700.0,22.7,22.72,22.69,22.72,9700.0
2008-02-13 13:10:00,22.71,22.75,22.71,22.75,7000.0,22.71,22.75,22.71,22.75,7000.0
2008-02-13 13:15:00,22.74,22.75,22.73,22.75,12300.0,22.74,22.75,22.73,22.75,12300.0
2008-02-13 13:20:00,22.75,22.77,22.74,22.77,11700.0,22.75,22.77,22.74,22.77,11700.0
2008-02-13 13:25:00,22.77,22.77,22.75,22.76,15100.0,22.77,22.77,22.75,22.76,15100.0
2008-02-13 13:30:00,22.75,22.76,22.74,22.75,12300.0,22.75,22.76,22.74,22.75,12300.0
2008-02-13 13:35:00,22.75,22.75,22.74,22.75,61000.0,22.75,22.75,22.74,22.75,61000.0
2008-02-13 13:40:00,22.75,22.75,22.72,22.72,18500.0,22.75,22.75,22.72,22.72,18500.0
2008-02-13 13:45:00,22.72,22.75,22.71,22.75,8200.0,22.72,22.75,22.71,22.75,8200.0
2008-02-13 13:50:00,22.74,22.76,22.74,22.75,25600.0,22.74,22.76,22.74,22.75,25600.0
2008-02-13 13:55:00,22.75,22.76,22.73,22.76,12500.0,22.75,22.76,22.73,22.76,12500.0
2008-02-13 14:00:00,22.76,22.76,22.74,22.74,28100.0,22.76,22.76,22.74,22.74,28100.0
2008-02-13 14:05:00,22.75,22.75,22.74,22.74,11200.0,22.75,22.75,22.74,22.74,11200.0
2008-02-13 14:10:00,22.75,22.8,22.7,22.77,80000.0,22.75,22.8,22.7,22.77,80000.0
2008-02-13 14:15:00,22.78,22.83,22.78,22.81,22000.0,22.78,22.83,22.78,22.81,22000.0
2008-02-13 14:20:00,22.81,22.83,22.79,22.83,68500.0,22.81,22.83,22.79,22.83,68500.0
2008-02-13 14:25:00,22.84,22.86,22.84,22.85,18800.0,22.84,22.86,22.84,22.85,18800.0
2008-02-13 14:30:00,22.86,22.91,22.86,22.91,23500.0,22.86,22.91,22.86,22.91,23500.0
2008-02-13 14:35:00,22.92,23.01,22.92,23.01,19900.0,22.92,23.01,22.92,23.01,19900.0
2008-02-13 14:40:00,23.0,23.02,22.99,23.01,12400.0,23.0,23.02,22.99,23.01,12400.0
2008-02-13 14:45:00,23.01,23.02,22.99,23.0,30900.0,23.01,23.02,22.99,23.0,30900.0
2008-02-13 14:50:00,23.0,23.0,22.98,23.0,17900.0,23.0,23.0,22.98,23.0,17900.0
2008-02-13 14:55:00,22.99,23.06,22.99,23.05,22400.0,22.99,23.06,22.99,23.05,22400.0
2008-02-13 15:00:00,23.05,23.11,23.05,23.1,38100.0,23.05,23.11,23.05,23.1,38100.0
2008-02-13 15:05:00,23.1,23.17,23.1,23.16,50400.0,23.1,23.17,23.1,23.16,50400.0
2008-02-13 15:10:00,23.16,23.19,23.16,23.16,32300.0,23.16,23.19,23.16,23.16,32300.0
2008-02-13 15:15:00,23.16,23.22,23.15,23.21,25200.0,23.16,23.22,23.15,23.21,25200.0
2008-02-13 15:20:00,23.21,23.27,23.21,23.24,30500.0,23.21,23.27,23.21,23.24,30500.0
2008-02-13 15:25:00,23.23,23.25,23.21,23.24,20200.0,23.23,23.25,23.21,23.24,20200.0
2008-02-13 15:30:00,23.24,23.26,23.18,23.18,16400.0,23.24,23.26,23.18,23.18,16400.0
2008-02-13 15:35:00,23.18,23.24,23.15,23.24,35200.0,23.18,23.24,23.15,23.24,35200.0
2008-02-13 15:40:00,23.23,23.23,23.17,23.17,35400.0,23.23,23.23,23.17,23.17,35400.0
2008-02-13 15:45:00,23.18,23.18,23.15,23.17,33100.0,23.18,23.18,23.15,23.17,33100.0
2008-02-13 15:50:00,23.18,23.2,23.14,23.15,35800.0,23.18,23.2,23.14,23.15,35800.0
2008-02-13 15:55:00,23.15,23.16,23.08,23.12,29300.0,23.15,23.16,23.08,23.12,29300.0
2008-02-14 09:30:00,23.31,23.48,23.31,23.37,35100.0,23.31,23.48,23.31,23.37,35100.0
2008-02-14 09:35:00,23.36,23.38,23.29,23.32,18400.0,23.36,23.38,23.29,23.32,18400.0
2008-02-14 09:40:00,23.31,23.32,23.21,23.22,32100.0,23.31,23.32,23.21,23.22,32100.0
2008-02-14 09:45:00,23.22,23.25,23.22,23.24,19800.0,23.22,23.25,23.22,23.24,19800.0
2008-02-14 09:50:00,23.24,23.32,23.23,23.28,24200.0,23.24,23.32,23.23,23.28,24200.0
2008-02-14 09:55:00,23.3,23.31,23.27,23.29,22500.0,23.3,23.31,23.27,23.29,22500.0
2008-02-14 10:00:00,23.29,23.38,23.28,23.37,37400.0,23.29,23.38,23.28,23.37,37400.0
2008-02-14 10:05:00,23.38,23.46,23.37,23.46,28900.0,23.38,23.46,23.37,23.46,28900.0
2008-02-14 10:10:00,23.45,23.6,23.44,23.55,26000.0,23.45,23.6,23.44,23.55,26000.0
2008-02-14 10:15:00,23.58,23.58,23.45,23.47,13500.0,23.58,23.58,23.45,23.47,13500.0
2008-02-14 10:20:00,23.47,23.48,23.44,23.47,16300.0,23.47,23.48,23.44,23.47,16300.0
2008-02-14 10:25:00,23.46,23.49,23.45,23.47,7600.0,23.46,23.49,23.45,23.47,7600.0
2008-02-14 10:30:00,23.47,23.48,23.45,23.45,13300.0,23.47,23.48,23.45,23.45,13300.0
2008-02-14 10:35:00,23.46,23.49,23.45,23.47,20400.0,23.46,23.49,23.45,23.47,20400.0
2008-02-14 10:40:00,23.48,23.5,23.45,23.46,15400.0,23.48,23.5,23.45,23.46,15400.0
2008-02-14 10:45:00,23.45,23.48,23.41,23.48,17100.0,23.45,23.48,23.41,23.48,17100.0
2008-02-14 10:50:00,23.49,23.49,23.4,23.45,9900.0,23.49,23.49,23.4,23.45,9900.0
2008-02-14 10:55:00,23.45,23.45,23.34,23.34,13300.0,23.45,23.45,23.34,23.34,13300.0
2008-02-14 11:00:00,23.36,23.44,23.36,23.44,10700.0,23.36,23.44,23.36,23.44,10700.0
2008-02-14 11:05:00,23.44,23.46,23.4,23.4,9100.0,23.44,23.46,23.4,23.4,9100.0
2008-02-14 11:10:00,23.39,23.39,23.35,23.35,7000.0,23.39,23.39,23.35,23.35,7000.0
2008-02-14 11:15:00,23.35,23.36,23.3,23.3,17700.0,23.35,23.36,23.3,23.3,17700.0
2008-02-14 11:20:00,23.3,23.32,23.29,23.31,11200.0,23.3,23.32,23.29,23.31,11200.0
2008-02-14 11:25:00,23.31,23.33,23.3,23.31,26000.0,23.31,23.33,23.3,23.31,26000.0
2008-02-14 11:30:00,23.32,23.32,23.27,23.29,12500.0,23.32,23.32,23.27,23.29,12500.0
2008-02-14 11:35:00,23.3,23.34,23.27,23.34,16800.0,23.3,23.34,23.27,23.34,16800.0
2008-02-14 11:40:00,23.33,23.34,23.29,23.31,9500.0,23.33,23.34,23.29,23.31,9500.0
2008-02-14 11:45:00,23.3,23.31,23.29,23.3,4700.0,23.3,23.31,23.29,23.3,4700.0
2008-02-14 11:50:00,23.29,23.32,23.29,23.31,9500.0,23.29,23.32,23.29,23.31,9500.0
2008-02-14 11:55:00,23.3,23.31,23.25,23.3,16600.0,23.3,23.31,23.25,23.3,16600.0
2008-02-14 12:00:00,23.31,23.32,23.28,23.3,13300.0,23.31,23.32,23.28,23.3,13300.0
2008-02-14 12:05:00,23.31,23.34,23.3,23.33,8000.0,23.31,23.34,23.3,23.33,8000.0
2008-02-14 12:10:00,23.33,23.37,23.33,23.36,13500.0,23.33,23.37,23.33,23.36,13500.0
2008-02-14 12:15:00,23.37,23.37,23.34,23.35,19700.0,23.37,23.37,23.34,23.35,19700.0
2008-02-14 12:20:00,23.35,23.35,23.33,23.34,4300.0,23.35,23.35,23.33,23.34,4300.0
2008-02-14 12:25:00,23.33,23.43,23.33,23.41,7700.0,23.33,23.43,23.33,23.41,7700.0
2008-02-14 12:30:00,23.41,23.41,23.4,23.41,2900.0,23.41,23.41,23.4,23.41,2900.0
2008-02-14 12:35:00,23.41,23.41,23.4,23.4,4700.0,23.41,23.41,23.4,23.4,4700.0
2008-02-14 12:40:00,23.39,23.4,23.37,23.37,5500.0,23.39,23.4,23.37,23.37,5500.0
2008-02-14 12:45:00,23.36,23.4,23.34,23.34,4100.0,23.36,23.4,23.34,23.34,4100.0
2008-02-14 12:50:00,23.34,23.39,23.34,23.38,5900.0,23.34,23.39,23.34,23.38,5900.0
2008-02-14 12:55:00,23.38,23.38,23.33,23.34,5600.0,23.38,23.38,23.33,23.34,5600.0
2008-02-14 13:00:00,23.34,23.35,23.33,23.34,3300.0,23.34,23.35,23.33,23.34,3300.0
2008-02-14 13:05:00,23.33,23.34,23.3,23.3,7600.0,23.33,23.34,23.3,23.3,7600.0
2008-02-14 13:10:00,23.31,23.37,23.3,23.34,15700.0,23.31,23.37,23.3,23.34,15700.0
2008-02-14 13:15:00,23.34,23.36,23.32,23.36,6000.0,23.34,23.36,23.32,23.36,6000.0
2008-02-14 13:20:00,23.35,23.36,23.3,23.34,8400.0,23.35,23.36,23.3,23.34,8400.0
2008-02-14 13:25:00,23.34,23.37,23.34,23.35,6800.0,23.34,23.37,23.34,23.35,6800.0
2008-02-14 13:30:00,23.36,23.4,23.36,23.36,11500.0,23.36,23.4,23.36,23.36,11500.0
2008-02-14 13:35:00,23.37,23.39,23.36,23.36,5100.0,23.37,23.39,23.36,23.36,5100.0
2008-02-14 13:40:00,23.36,23.36,23.33,23.33,3600.0,23.36,23.36,23.33,23.33,3600.0
2008-02-14 13:45:00,23.34,23.39,23.34,23.37,10700.0,23.34,23.39,23.34,23.37,10700.0
2008-02-14 13:50:00,23.37,23.37,23.34,23.34,2600.0,23.37,23.37,23.34,23.34,2600.0
2008-02-14 13:55:00,23.35,23.42,23.35,23.4,4700.0,23.35,23.42,23.35,23.4,4700.0
2008-02-14 14:00:00,23.42,23.44,23.41,23.43,10700.0,23.42,23.44,23.41,23.43,10700.0
2008-02-14 14:05:00,23.42,23.42,23.39,23.4,10300.0,23.42,23.42,23.39,23.4,10300.0
2008-02-14 14:10:00,23.4,23.41,23.4,23.4,3000.0,23.4,23.41,23.4,23.4,3000.0
2008-02-14 14:15:00,23.4,23.44,23.4,23.43,19900.0,23.4,23.44,23.4,23.43,19900.0
2008-02-14 14:20:00,23.42,23.46,23.42,23.44,15800.0,23.42,23.46,23.42,23.44,15800.0
2008-02-14 14:25:00,23.43,23.45,23.43,23.43,13000.0,23.43,23.45,23.43,23.43,13000.0
2008-02-14 14:30:00,23.43,23.45,23.43,23.45,12100.0,23.43,23.45,23.43,23.45,12100.0
2008-02-14 14:35:00,23.45,23.46,23.43,23.43,28300.0,23.45,23.46,23.43,23.43,28300.0
2008-02-14 14:40:00,23.43,23.47,23.42,23.47,16400.0,23.43,23.47,23.42,23.47,16400.0
2008-02-14 14:45:00,23.46,23.46,23.35,23.37,19400.0,23.46,23.46,23.35,23.37,19400.0
2008-02-14 14:50:00,23.37,23.37,23.35,23.36,18600.0,23.37,23.37,23.35,23.36,18600.0
2008-02-14 14:55:00,23.36,23.41,23.36,23.41,20500.0,23.36,23.41,23.36,23.41,20500.0
2008-02-14 15:00:00,23.41,23.43,23.4,23.43,25400.0,23.41,23.43,23.4,23.43,25400.0
2008-02-14 15:05:00,23.43,23.46,23.42,23.44,23000.0,23.43,23.46,23.42,23.44,23000.0
2008-02-14 15:10:00,23.45,23.5,23.44,23.5,23000.0,23.45,23.5,23.44,23.5,23000.0
2008-02-14 15:15:00,23.49,23.52,23.47,23.52,24800.0,23.49,23.52,23.47,23.52,24800.0
2008-02-14 15:20:00,23.52,23.53,23.51,23.52,14800.0,23.52,23.53,23.51,23.52,14800.0
2008-02-14 15:25:00,23.53,23.53,23.5,23.51,9900.0,23.53,23.53,23.5,23.51,9900.0
2008-02-14 15:30:00,23.51,23.51,23.49,23.5,14100.0,23.51,23.51,23.49,23.5,14100.0
2008-02-14 15:35:00,23.5,23.51,23.47,23.47,10100.0,23.5,23.51,23.47,23.47,10100.0
2008-02-14 15:40:00,23.47,23.57,23.47,23.57,48500.0,23.47,23.57,23.47,23.57,48500.0
2008-02-14 15:45:00,23.57,23.57,23.5,23.52,21100.0,23.57,23.57,23.5,23.52,21100.0
2008-02-14 15:50:00,23.52,23.55,23.49,23.54,49400.0,23.52,23.55,23.49,23.54,49400.0
2008-02-14 15:55:00,23.54,23.56,23.5,23.5,59900.0,23.54,23.56,23.5,23.5,59900.0
2008-02-15 09:30:00,23.35,23.6,23.35,23.54,20800.0,23.35,23.6,23.35,23.54,20800.0
2008-02-15 09:35:00,23.57,23.59,23.44,23.45,16500.0,23.57,23.59,23.44,23.45,16500.0
2008-02-15 09:40:00,23.45,23.49,23.38,23.39,7600.0,23.45,23.49,23.38,23.39,7600.0
2008-02-15 09:45:00,23.41,23.41,23.36,23.38,8000.0,23.41,23.41,23.36,23.38,8000.0
2008-02-15 09:50:00,23.36,23.36,23.22,23.25,11100.0,23.36,23.36,23.22,23.25,11100.0
2008-02-15 09:55:00,23.25,23.31,23.16,23.29,11100.0,23.25,23.31,23.16,23.29,11100.0
2008-02-15 10:00:00,23.29,23.29,23.22,23.29,7300.0,23.29,23.29,23.22,23.29,7300.0
2008-02-15 10:05:00,23.29,23.3,23.18,23.21,17400.0,23.29,23.3,23.18,23.21,17400.0
2008-02-15 10:10:00,23.21,23.31,23.2,23.29,13000.0,23.21,23.31,23.2,23.29,13000.0
2008-02-15 10:15:00,23.29,23.29,23.23,23.24,7900.0,23.29,23.29,23.23,23.24,7900.0
2008-02-15 10:20:00,23.25,23.27,23.25,23.27,5600.0,23.25,23.27,23.25,23.27,5600.0
2008-02-15 10:25:00,23.26,23.27,23.22,23.23,10000.0,23.26,23.27,23.22,23.23,10000.0
2008-02-15 10:30:00,23.23,23.34,23.22,23.34,17100.0,23.23,23.34,23.22,23.34,17100.0
2008-02-15 10:35:00,23.34,23.34,23.23,23.24,8600.0,23.34,23.34,23.23,23.24,8600.0
2008-02-15 10:40:00,23.24,23.24,23.14,23.15,10500.0,23.24,23.24,23.14,23.15,10500.0
2008-02-15 10:45:00,23.15,23.24,23.12,23.24,9000.0,23.15,23.24,23.12,23.24,9000.0
2008-02-15 10:50:00,23.23,23.25,23.22,23.24,7300.0,23.23,23.25,23.22,23.24,7300.0
2008-02-15 10:55:00,23.21,23.22,23.21,23.22,3900.0,23.21,23.22,23.21,23.22,3900.0
2008-02-15 11:00:00,23.22,23.23,23.2,23.22,5400.0,23.22,23.23,23.2,23.22,5400.0
2008-02-15 11:05:00,23.22,23.22,23.2,23.2,5400.0,23.22,23.22,23.2,23.2,5400.0
2008-02-15 11:10:00,23.2,23.26,23.2,23.26,8500.0,23.2,23.26,23.2,23.26,8500.0
2008-02-15 11:15:00,23.24,23.26,23.2,23.21,3900.0,23.24,23.26,23.2,23.21,3900.0
2008-02-15 11:20:00,23.22,23.22,23.2,23.21,7000.0,23.22,23.22,23.2,23.21,7000.0
2008-02-15 11:25:00,23.22,23.22,23.19,23.19,5500.0,23.22,23.22,23.19,23.19,5500.0
2008-02-15 11:30:00,23.2,23.2,23.16,23.18,4300.0,23.2,23.2,23.16,23.18,4300.0
2008-02-15 11:35:00,23.18,23.21,23.18,23.21,11300.0,23.18,23.21,23.18,23.21,11300.0
2008-02-15 11:40:00,23.21,23.24,23.17,23.17,4700.0,23.21,23.24,23.17,23.17,4700.0
2008-02-15 11:45:00,23.17,23.19,23.16,23.16,3300.0,23.17,23.19,23.16,23.16,3300.0
2008-02-15 11:50:00,23.16,23.18,23.14,23.17,5000.0,23.16,23.18,23.14,23.17,5000.0
2008-02-15 11:55:00,23.16,23.26,23.16,23.24,9400.0,23.16,23.26,23.16,23.24,9400.0
2008-02-15 12:00:00,23.24,23.3,23.24,23.3,8900.0,23.24,23.3,23.24,23.3,8900.0
2008-02-15 12:05:00,23.29,23.32,23.28,23.28,7300.0,23.29,23.32,23.28,23.28,7300.0
2008-02-15 12:10:00,23.28,23.28,23.24,23.24,5200.0,23.28,23.28,23.24,23.24,5200.0
2008-02-15 12:15:00,23.24,23.24,23.23,23.23,3900.0,23.24,23.24,23.23,23.23,3900.0
2008-02-15 12:20:00,23.24,23.26,23.2,23.2,11000.0,23.24,23.26,23.2,23.2,11000.0
2008-02-15 12:25:00,23.19,23.2,23.13,23.13,5200.0,23.19,23.2,23.13,23.13,5200.0
2008-02-15 12:30:00,23.14,23.14,23.1,23.1,7800.0,23.14,23.14,23.1,23.1,7800.0
2008-02-15 12:35:00,23.11,23.12,23.1,23.12,5000.0,23.11,23.12,23.1,23.12,5000.0
2008-02-15 12:40:00,23.12,23.14,23.11,23.13,5900.0,23.12,23.14,23.11,23.13,5900.0
2008-02-15 12:45:00,23.13,23.18,23.09,23.14,17100.0,23.13,23.18,23.09,23.14,17100.0
2008-02-15 12:50:00,23.14,23.14,23.12,23.12,3800.0,23.14,23.14,23.12,23.12,3800.0
2008-02-15 12:55:00,23.12,23.12,23.09,23.09,4000.0,23.12,23.12,23.09,23.09,4000.0
2008-02-15 13:00:00,23.1,23.11,23.08,23.09,7000.0,23.1,23.11,23.08,23.09,7000.0
2008-02-15 13:05:00,23.08,23.08,23.04,23.05,4900.0,23.08,23.08,23.04,23.05,4900.0
2008-02-15 13:10:00,23.05,23.11,23.04,23.11,5700.0,23.05,23.11,23.04,23.11,5700.0
2008-02-15 13:15:00,23.1,23.1,23.07,23.08,7800.0,23.1,23.1,23.07,23.08,7800.0
2008-02-15 13:20:00,23.07,23.07,23.03,23.03,5200.0,23.07,23.07,23.03,23.03,5200.0
2008-02-15 13:25:00,23.03,23.04,22.99,23.0,13900.0,23.03,23.04,22.99,23.0,13900.0
2008-02-15 13:30:00,23.0,23.01,22.99,23.0,13600.0,23.0,23.01,22.99,23.0,13600.0
2008-02-15 13:35:00,23.0,23.0,22.99,23.0,5400.0,23.0,23.0,22.99,23.0,5400.0
2008-02-15 13:40:00,23.0,23.01,23.0,23.0,5200.0,23.0,23.01,23.0,23.0,5200.0
2008-02-15 13:45:00,23.0,23.01,22.96,22.98,18900.0,23.0,23.01,22.96,22.98,18900.0
2008-02-15 13:50:00,22.98,23.03,22.98,23.02,10300.0,22.98,23.03,22.98,23.02,10300.0
2008-02-15 13:55:00,23.02,23.02,22.98,22.99,8000.0,23.02,23.02,22.98,22.99,8000.0
2008-02-15 14:00:00,22.99,23.0,22.99,22.99,9900.0,22.99,23.0,22.99,22.99,9900.0
2008-02-15 14:05:00,23.0,23.0,22.96,22.98,13100.0,23.0,23.0,22.96,22.98,13100.0
2008-02-15 14:10:00,22.98,23.03,22.97,23.02,9000.0,22.98,23.03,22.97,23.02,9000.0
2008-02-15 14:15:00,23.01,23.02,22.96,22.98,10600.0,23.01,23.02,22.96,22.98,10600.0
2008-02-15 14:20:00,22.97,23.0,22.97,23.0,7700.0,22.97,23.0,22.97,23.0,7700.0
2008-02-15 14:25:00,22.99,23.02,22.99,23.02,4200.0,22.99,23.02,22.99,23.02,4200.0
2008-02-15 14:30:00,23.02,23.03,22.99,23.0,15400.0,23.02,23.03,22.99,23.0,15400.0
2008-02-15 14:35:00,22.99,23.0,22.97,23.0,11500.0,22.99,23.0,22.97,23.0,11500.0
2008-02-15 14:40:00,23.0,23.0,22.98,22.99,6400.0,23.0,23.0,22.98,22.99,6400.0
2008-02-15 14:45:00,22.99,22.99,22.96,22.96,5500.0,22.99,22.99,22.96,22.96,5500.0
2008-02-15 14:50:00,22.96,22.98,22.94,22.98,12600.0,22.96,22.98,22.94,22.98,12600.0
2008-02-15 14:55:00,22.98,22.99,22.97,22.99,11400.0,22.98,22.99,22.97,22.99,11400.0
2008-02-15 15:00:00,22.99,23.0,22.96,22.98,18600.0,22.99,23.0,22.96,22.98,18600.0
2008-02-15 15:05:00,22.98,23.02,22.96,23.02,12700.0,22.98,23.02,22.96,23.02,12700.0
2008-02-15 15:10:00,23.01,23.16,23.01,23.08,50700.0,23.01,23.16,23.01,23.08,50700.0
2008-02-15 15:15:00,23.08,23.09,23.07,23.08,8600.0,23.08,23.09,23.07,23.08,8600.0
2008-02-15 15:20:00,23.08,23.09,23.01,23.04,34300.0,23.08,23.09,23.01,23.04,34300.0
2008-02-15 15:25:00,23.03,23.04,23.0,23.0,20900.0,23.03,23.04,23.0,23.0,20900.0
2008-02-15 15:30:00,23.0,23.01,22.97,22.98,36100.0,23.0,23.01,22.97,22.98,36100.0
2008-02-15 15:35:00,22.98,23.04,22.97,23.04,29500.0,22.98,23.04,22.97,23.04,29500.0
2008-02-15 15:40:00,23.05,23.05,22.99,23.0,24900.0,23.05,23.05,22.99,23.0,24900.0
2008-02-15 15:45:00,23.01,23.04,22.99,23.04,40500.0,23.01,23.04,22.99,23.04,40500.0
2008-02-15 15:50:00,23.03,23.05,23.0,23.04,29100.0,23.03,23.05,23.0,23.04,29100.0
2008-02-15 15:55:00,23.04,23.06,23.01,23.05,33700.0,23.04,23.06,23.01,23.05,33700.0
2008-02-19 09:30:00,23.26,23.4,23.19,23.3,20400.0,23.26,23.4,23.19,23.3,20400.0
2008-02-19 09:35:00,23.3,23.33,23.29,23.29,28700.0,23.3,23.33,23.29,23.29,28700.0
2008-02-19 09:40:00,23.29,23.35,23.25,23.29,21000.0,23.29,23.35,23.25,23.29,21000.0
2008-02-19 09:45:00,23.29,23.35,23.26,23.31,9400.0,23.29,23.35,23.26,23.31,9400.0
2008-02-19 09:50:00,23.31,23.35,23.28,23.35,11300.0,23.31,23.35,23.28,23.35,11300.0
2008-02-19 09:55:00,23.34,23.34,23.28,23.29,18800.0,23.34,23.34,23.28,23.29,18800.0
2008-02-19 10:00:00,23.29,23.34,23.28,23.28,39300.0,23.29,23.34,23.28,23.28,39300.0
2008-02-19 10:05:00,23.27,23.31,23.24,23.31,20200.0,23.27,23.31,23.24,23.31,20200.0
2008-02-19 10:10:00,23.33,23.4,23.33,23.39,21400.0,23.33,23.4,23.33,23.39,21400.0
2008-02-19 10:15:00,23.39,23.44,23.37,23.42,18800.0,23.39,23.44,23.37,23.42,18800.0
2008-02-19 10:20:00,23.43,23.47,23.39,23.47,20800.0,23.43,23.47,23.39,23.47,20800.0
2008-02-19 10:25:00,23.46,23.46,23.4,23.42,14000.0,23.46,23.46,23.4,23.42,14000.0
2008-02-19 10:30:00,23.38,23.39,23.31,23.39,17900.0,23.38,23.39,23.31,23.39,17900.0
2008-02-19 10:35:00,23.37,23.4,23.34,23.38,12500.0,23.37,23.4,23.34,23.38,12500.0
2008-02-19 10:40:00,23.38,23.46,23.38,23.4,19600.0,23.38,23.46,23.38,23.4,19600.0
2008-02-19 10:45:00,23.39,23.42,23.38,23.41,29100.0,23.39,23.42,23.38,23.41,29100.0
2008-02-19 10:50:00,23.39,23.44,23.38,23.44,20000.0,23.39,23.44,23.38,23.44,20000.0
2008-02-19 10:55:00,23.44,23.53,23.44,23.47,33800.0,23.44,23.53,23.44,23.47,33800.0
2008-02-19 11:00:00,23.49,23.54,23.44,23.46,33900.0,23.49,23.54,23.44,23.46,33900.0
2008-02-19 11:05:00,23.48,23.56,23.47,23.52,16400.0,23.48,23.56,23.47,23.52,16400.0
2008-02-19 11:10:00,23.52,23.53,23.46,23.48,21200.0,23.52,23.53,23.46,23.48,21200.0
2008-02-19 11:15:00,23.47,23.48,23.45,23.46,9000.0,23.47,23.48,23.45,23.46,9000.0
2008-02-19 11:20:00,23.45,23.51,23.44,23.49,10400.0,23.45,23.51,23.44,23.49,10400.0
2008-02-19 11:25:00,23.49,23.51,23.45,23.47,8100.0,23.49,23.51,23.45,23.47,8100.0
2008-02-19 11:30:00,23.48,23.5,23.43,23.49,6700.0,23.48,23.5,23.43,23.49,6700.0
2008-02-19 11:35:00,23.49,23.52,23.48,23.48,7900.0,23.49,23.52,23.48,23.48,7900.0
2008-02-19 11:40:00,23.49,23.5,23.47,23.49,6800.0,23.49,23.5,23.47,23.49,6800.0
2008-02-19 11:45:00,23.5,23.51,23.46,23.47,7600.0,23.5,23.51,23.46,23.47,7600.0
2008-02-19 11:50:00,23.46,23.46,23.38,23.43,13100.0,23.46,23.46,23.38,23.43,13100.0
2008-02-19 11:55:00,23.4,23.46,23.4,23.44,8200.0,23.4,23.46,23.4,23.44,8200.0
2008-02-19 12:00:00,23.44,23.44,23.37,23.38,10700.0,23.44,23.44,23.37,23.38,10700.0
2008-02-19 12:05:00,23.39,23.39,23.32,23.39,16500.0,23.39,23.39,23.32,23.39,16500.0
2008-02-19 12:10:00,23.38,23.39,23.34,23.35,11500.0,23.38,23.39,23.34,23.35,11500.0
2008-02-19 12:15:00,23.35,23.4,23.32,23.4,11200.0,23.35,23.4,23.32,23.4,11200.0
2008-02-19 12:20:00,23.4,23.44,23.38,23.44,7400.0,23.4,23.44,23.38,23.44,7400.0
2008-02-19 12:25:00,23.42,23.42,23.38,23.41,7300.0,23.42,23.42,23.38,23.41,7300.0
2008-02-19 12:30:00,23.41,23.41,23.34,23.38,9700.0,23.41,23.41,23.34,23.38,9700.0
2008-02-19 12:35:00,23.37,23.37,23.31,23.33,7700.0,23.37,23.37,23.31,23.33,7700.0
2008-02-19 12:40:00,23.33,23.35,23.31,23.31,9900.0,23.33,23.35,23.31,23.31,9900.0
2008-02-19 12:45:00,23.32,23.34,23.29,23.33,6800.0,23.32,23.34,23.29,23.33,6800.0
2008-02-19 12:50:00,23.33,23.36,23.29,23.33,10100.0,23.33,23.36,23.29,23.33,10100.0
2008-02-19 12:55:00,23.33,23.34,23.26,23.29,9700.0,23.33,23.34,23.26,23.29,9700.0
2008-02-19 13:00:00,23.29,23.35,23.29,23.3,15300.0,23.29,23.35,23.29,23.3,15300.0
2008-02-19 13:05:00,23.32,23.36,23.31,23.34,6900.0,23.32,23.36,23.31,23.34,6900.0
2008-02-19 13:10:00,23.35,23.4,23.35,23.39,10700.0,23.35,23.4,23.35,23.39,10700.0
2008-02-19 13:15:00,23.42,23.46,23.37,23.43,16900.0,23.42,23.46,23.37,23.43,16900.0
2008-02-19 13:20:00,23.43,23.44,23.41,23.41,9100.0,23.43,23.44,23.41,23.41,9100.0
2008-02-19 13:25:00,23.42,23.47,23.42,23.46,8400.0,23.42,23.47,23.42,23.46,8400.0
2008-02-19 13:30:00,23.43,23.43,23.39,23.41,8500.0,23.43,23.43,23.39,23.41,8500.0
2008-02-19 13:35:00,23.41,23.45,23.4,23.42,5500.0,23.41,23.45,23.4,23.42,5500.0
2008-02-19 13:40:00,23.42,23.44,23.39,23.44,12300.0,23.42,23.44,23.39,23.44,12300.0
2008-02-19 13:45:00,23.43,23.43,23.39,23.41,7000.0,23.43,23.43,23.39,23.41,7000.0
2008-02-19 13:50:00,23.42,23.42,23.38,23.41,6800.0,23.42,23.42,23.38,23.41,6800.0
2008-02-19 13:55:00,23.42,23.43,23.4,23.4,9900.0,23.42,23.43,23.4,23.4,9900.0
2008-02-19 14:00:00,23.4,23.45,23.39,23.44,39100.0,23.4,23.45,23.39,23.44,39100.0
2008-02-19 14:05:00,23.44,23.46,23.43,23.45,25100.0,23.44,23.46,23.43,23.45,25100.0
2008-02-19 14:10:00,23.45,23.47,23.45,23.45,15100.0,23.45,23.47,23.45,23.45,15100.0
2008-02-19 14:15:00,23.45,23.46,23.45,23.46,16700.0,23.45,23.46,23.45,23.46,16700.0
2008-02-19 14:20:00,23.46,23.47,23.44,23.46,15400.0,23.46,23.47,23.44,23.46,15400.0
2008-02-19 14:25:00,23.47,23.52,23.46,23.48,24000.0,23.47,23.52,23.46,23.48,24000.0
2008-02-19 14:30:00,23.48,23.48,23.44,23.46,17500.0,23.48,23.48,23.44,23.46,17500.0
2008-02-19 14:35:00,23.46,23.46,23.44,23.45,126500.0,23.46,23.46,23.44,23.45,126500.0
2008-02-19 14:40:00,23.45,23.46,23.44,23.44,21900.0,23.45,23.46,23.44,23.44,21900.0
2008-02-19 14:45:00,23.44,23.45,23.44,23.44,24700.0,23.44,23.45,23.44,23.44,24700.0
2008-02-19 14:50:00,23.44,23.45,23.38,23.39,67800.0,23.44,23.45,23.38,23.39,67800.0
2008-02-19 14:55:00,23.4,23.4,23.33,23.35,25300.0,23.4,23.4,23.33,23.35,25300.0
2008-02-19 15:00:00,23.35,23.35,23.2,23.26,61600.0,23.35,23.35,23.2,23.26,61600.0
2008-02-19 15:05:00,23.27,23.3,23.19,23.27,48600.0,23.27,23.3,23.19,23.27,48600.0
2008-02-19 15:10:00,23.26,23.29,23.24,23.26,14300.0,23.26,23.29,23.24,23.26,14300.0
2008-02-19 15:15:00,23.24,23.34,23.24,23.32,20000.0,23.24,23.34,23.24,23.32,20000.0
2008-02-19 15:20:00,23.32,23.34,23.23,23.24,35200.0,23.32,23.34,23.23,23.24,35200.0
2008-02-19 15:25:00,23.25,23.27,23.19,23.19,23100.0,23.25,23.27,23.19,23.19,23100.0
2008-02-19 15:30:00,23.2,23.3,23.2,23.3,26700.0,23.2,23.3,23.2,23.3,26700.0
2008-02-19 15:35:00,23.3,23.4,23.3,23.4,20000.0,23.3,23.4,23.3,23.4,20000.0
2008-02-19 15:40:00,23.39,23.46,23.37,23.45,30600.0,23.39,23.46,23.37,23.45,30600.0
2008-02-19 15:45:00,23.45,23.46,23.38,23.39,64600.0,23.45,23.46,23.38,23.39,64600.0
2008-02-19 15:50:00,23.4,23.41,23.32,23.4,36800.0,23.4,23.41,23.32,23.4,36800.0
2008-02-19 15:55:00,23.4,23.47,23.4,23.47,48000.0,23.4,23.47,23.4,23.47,48000.0
2008-02-20 09:30:00,23.1,23.33,23.06,23.11,28100.0,23.1,23.33,23.06,23.11,28100.0
2008-02-20 09:35:00,23.09,23.2,23.05,23.18,22200.0,23.09,23.2,23.05,23.18,22200.0
2008-02-20 09:40:00,23.18,23.24,23.16,23.2,11500.0,23.18,23.24,23.16,23.2,11500.0
2008-02-20 09:45:00,23.21,23.22,23.14,23.17,20000.0,23.21,23.22,23.14,23.17,20000.0
2008-02-20 09:50:00,23.17,23.29,23.15,23.19,20300.0,23.17,23.29,23.15,23.19,20300.0
2008-02-20 09:55:00,23.18,23.18,23.07,23.1,18300.0,23.18,23.18,23.07,23.1,18300.0
2008-02-20 10:00:00,23.07,23.11,23.01,23.01,20800.0,23.07,23.11,23.01,23.01,20800.0
2008-02-20 10:05:00,23.02,23.06,22.95,22.99,23400.0,23.02,23.06,22.95,22.99,23400.0
2008-02-20 10:10:00,23.0,23.0,22.95,23.0,12300.0,23.0,23.0,22.95,23.0,12300.0
2008-02-20 10:15:00,23.0,23.02,22.97,23.0,10400.0,23.0,23.02,22.97,23.0,10400.0
2008-02-20 10:20:00,23.01,23.06,22.96,23.0,25100.0,23.01,23.06,22.96,23.0,25100.0
2008-02-20 10:25:00,23.0,23.02,22.93,22.96,22300.0,23.0,23.02,22.93,22.96,22300.0
2008-02-20 10:30:00,22.97,22.98,22.92,22.93,20700.0,22.97,22.98,22.92,22.93,20700.0
2008-02-20 10:35:00,22.93,22.95,22.89,22.89,56400.0,22.93,22.95,22.89,22.89,56400.0
2008-02-20 10:40:00,22.89,22.92,22.85,22.85,39900.0,22.89,22.92,22.85,22.85,39900.0
2008-02-20 10:45:00,22.86,22.86,22.79,22.79,18500.0,22.86,22.86,22.79,22.79,18500.0
2008-02-20 10:50:00,22.8,22.83,22.77,22.81,20500.0,22.8,22.83,22.77,22.81,20500.0
2008-02-20 10:55:00,22.81,22.82,22.77,22.78,13600.0,22.81,22.82,22.77,22.78,13600.0
2008-02-20 11:00:00,22.78,22.82,22.76,22.77,13100.0,22.78,22.82,22.76,22.77,13100.0
2008-02-20 11:05:00,22.78,22.78,22.68,22.68,17700.0,22.78,22.78,22.68,22.68,17700.0
2008-02-20 11:10:00,22.69,22.7,22.65,22.67,34400.0,22.69,22.7,22.65,22.67,34400.0
2008-02-20 11:15:00,22.67,22.75,22.6,22.73,28500.0,22.67,22.75,22.6,22.73,28500.0
2008-02-20 11:20:00,22.73,22.82,22.71,22.82,20400.0,22.73,22.82,22.71,22.82,20400.0
2008-02-20 11:25:00,22.82,22.83,22.81,22.82,11900.0,22.82,22.83,22.81,22.82,11900.0
2008-02-20 11:30:00,22.82,22.83,22.81,22.82,7200.0,22.82,22.83,22.81,22.82,7200.0
2008-02-20 11:35:00,22.82,22.85,22.78,22.83,25900.0,22.82,22.85,22.78,22.83,25900.0
2008-02-20 11:40:00,22.83,22.83,22.78,22.79,10600.0,22.83,22.83,22.78,22.79,10600.0
2008-02-20 11:45:00,22.78,22.81,22.78,22.8,7900.0,22.78,22.81,22.78,22.8,7900.0
2008-02-20 11:50:00,22.81,22.81,22.77,22.79,12000.0,22.81,22.81,22.77,22.79,12000.0
2008-02-20 11:55:00,22.8,22.8,22.79,22.79,5100.0,22.8,22.8,22.79,22.79,5100.0
2008-02-20 12:00:00,22.8,22.87,22.79,22.86,13200.0,22.8,22.87,22.79,22.86,13200.0
2008-02-20 12:05:00,22.86,22.92,22.86,22.9,22600.0,22.86,22.92,22.86,22.9,22600.0
2008-02-20 12:10:00,22.91,22.92,22.87,22.92,22500.0,22.91,22.92,22.87,22.92,22500.0
2008-02-20 12:15:00,22.91,22.91,22.8,22.8,38800.0,22.91,22.91,22.8,22.8,38800.0
2008-02-20 12:20:00,22.81,22.88,22.76,22.82,38500.0,22.81,22.88,22.76,22.82,38500.0
2008-02-20 12:25:00,22.83,22.83,22.79,22.81,25900.0,22.83,22.83,22.79,22.81,25900.0
2008-02-20 12:30:00,22.82,22.82,22.74,22.75,23500.0,22.82,22.82,22.74,22.75,23500.0
2008-02-20 12:35:00,22.75,22.85,22.74,22.8,26600.0,22.75,22.85,22.74,22.8,26600.0
2008-02-20 12:40:00,22.81,22.83,22.78,22.81,22300.0,22.81,22.83,22.78,22.81,22300.0
2008-02-20 12:45:00,22.81,22.82,22.79,22.8,13700.0,22.81,22.82,22.79,22.8,13700.0
2008-02-20 12:50:00,22.8,22.81,22.75,22.75,18900.0,22.8,22.81,22.75,22.75,18900.0
2008-02-20 12:55:00,22.75,22.75,22.7,22.71,13700.0,22.75,22.75,22.7,22.71,13700.0
2008-02-20 13:00:00,22.71,22.81,22.71,22.81,13100.0,22.71,22.81,22.71,22.81,13100.0
2008-02-20 13:05:00,22.81,22.88,22.81,22.85,20100.0,22.81,22.88,22.81,22.85,20100.0
2008-02-20 13:10:00,22.86,22.91,22.86,22.9,9100.0,22.86,22.91,22.86,22.9,9100.0
2008-02-20 13:15:00,22.9,22.91,22.9,22.9,5700.0,22.9,22.91,22.9,22.9,5700.0
2008-02-20 13:20:00,22.91,22.93,22.87,22.87,30400.0,22.91,22.93,22.87,22.87,30400.0
2008-02-20 13:25:00,22.87,22.9,22.78,22.84,17200.0,22.87,22.9,22.78,22.84,17200.0
2008-02-20 13:30:00,22.85,22.85,22.79,22.83,12900.0,22.85,22.85,22.79,22.83,12900.0
2008-02-20 13:35:00,22.83,22.84,22.82,22.84,8000.0,22.83,22.84,22.82,22.84,8000.0
2008-02-20 13:40:00,22.84,22.88,22.83,22.86,18600.0,22.84,22.88,22.83,22.86,18600.0
2008-02-20 13:45:00,22.87,22.87,22.82,22.85,26000.0,22.87,22.87,22.82,22.85,26000.0
2008-02-20 13:50:00,22.86,22.89,22.85,22.88,12900.0,22.86,22.89,22.85,22.88,12900.0
2008-02-20 13:55:00,22.88,22.92,22.87,22.89,46000.0,22.88,22.92,22.87,22.89,46000.0
2008-02-20 14:00:00,22.87,22.95,22.86,22.89,28900.0,22.87,22.95,22.86,22.89,28900.0
2008-02-20 14:05:00,22.9,23.0,22.9,22.95,34900.0,22.9,23.0,22.9,22.95,34900.0
2008-02-20 14:10:00,22.96,23.0,22.9,22.99,33100.0,22.96,23.0,22.9,22.99,33100.0
2008-02-20 14:15:00,22.98,23.06,22.96,22.97,27200.0,22.98,23.06,22.96,22.97,27200.0
2008-02-20 14:20:00,22.97,23.01,22.95,23.0,28100.0,22.97,23.01,22.95,23.0,28100.0
2008-02-20 14:25:00,23.0,23.04,23.0,23.04,26200.0,23.0,23.04,23.0,23.04,26200.0
2008-02-20 14:30:00,23.05,23.05,22.99,23.02,23400.0,23.05,23.05,22.99,23.02,23400.0
2008-02-20 14:35:00,23.03,23.04,22.98,22.99,18800.0,23.03,23.04,22.98,22.99,18800.0
2008-02-20 14:40:00,23.0,23.03,22.97,23.02,26700.0,23.0,23.03,22.97,23.02,26700.0
2008-02-20 14:45:00,23.02,23.06,22.92,23.06,23900.0,23.02,23.06,22.92,23.06,23900.0
2008-02-20 14:50:00,23.08,23.1,23.04,23.05,20100.0,23.08,23.1,23.04,23.05,20100.0
2008-02-20 14:55:00,23.04,23.08,23.03,23.04,21700.0,23.04,23.08,23.03,23.04,21700.0
2008-02-20 15:00:00,23.05,23.08,23.03,23.08,17000.0,23.05,23.08,23.03,23.08,17000.0
2008-02-20 15:05:00,23.07,23.11,23.07,23.11,19300.0,23.07,23.11,23.07,23.11,19300.0
2008-02-20 15:10:00,23.12,23.13,23.03,23.03,34100.0,23.12,23.13,23.03,23.03,34100.0
2008-02-20 15:15:00,23.04,23.1,23.04,23.09,32000.0,23.04,23.1,23.04,23.09,32000.0
2008-02-20 15:20:00,23.09,23.1,22.93,23.03,27500.0,23.09,23.1,22.93,23.03,27500.0
2008-02-20 15:25:00,23.02,23.07,23.01,23.02,39300.0,23.02,23.07,23.01,23.02,39300.0
2008-02-20 15:30:00,23.03,23.03,22.98,22.99,51200.0,23.03,23.03,22.98,22.99,51200.0
2008-02-20 15:35:00,22.99,23.0,22.96,22.98,26800.0,22.99,23.0,22.96,22.98,26800.0
2008-02-20 15:40:00,22.99,23.0,22.95,22.96,32100.0,22.99,23.0,22.95,22.96,32100.0
2008-02-20 15:45:00,22.96,22.97,22.86,22.94,74700.0,22.96,22.97,22.86,22.94,74700.0
2008-02-20 15:50:00,22.94,22.94,22.89,22.93,65600.0,22.94,22.94,22.89,22.93,65600.0
2008-02-20 15:55:00,22.93,23.1,22.93,23.02,140500.0,22.93,23.1,22.93,23.02,140500.0
2008-02-21 09:30:00,24.47,24.63,24.31,24.47,202400.0,24.47,24.63,24.31,24.47,202400.0
2008-02-21 09:35:00,24.48,24.82,24.42,24.54,141200.0,24.48,24.82,24.42,24.54,141200.0
2008-02-21 09:40:00,24.55,24.82,24.29,24.34,145000.0,24.55,24.82,24.29,24.34,145000.0
2008-02-21 09:45:00,24.36,24.43,24.01,24.1,138600.0,24.36,24.43,24.01,24.1,138600.0
2008-02-21 09:50:00,24.1,24.1,23.93,23.94,101900.0,24.1,24.1,23.93,23.94,101900.0
2008-02-21 09:55:00,23.93,23.94,23.73,23.82,96600.0,23.93,23.94,23.73,23.82,96600.0
2008-02-21 10:00:00,23.81,24.0,23.79,24.0,120300.0,23.81,24.0,23.79,24.0,120300.0
2008-02-21 10:05:00,23.99,24.09,23.95,24.08,82700.0,23.99,24.09,23.95,24.08,82700.0
2008-02-21 10:10:00,24.06,24.15,24.05,24.14,45100.0,24.06,24.15,24.05,24.14,45100.0
2008-02-21 10:15:00,24.14,24.2,24.03,24.05,86200.0,24.14,24.2,24.03,24.05,86200.0
2008-02-21 10:20:00,24.05,24.06,23.98,23.99,29400.0,24.05,24.06,23.98,23.99,29400.0
2008-02-21 10:25:00,23.98,23.99,23.89,23.9,33700.0,23.98,23.99,23.89,23.9,33700.0
2008-02-21 10:30:00,23.89,23.91,23.89,23.9,38600.0,23.89,23.91,23.89,23.9,38600.0
2008-02-21 10:35:00,23.89,23.89,23.84,23.84,48600.0,23.89,23.89,23.84,23.84,48600.0
2008-02-21 10:40:00,23.84,23.86,23.81,23.84,41000.0,23.84,23.86,23.81,23.84,41000.0
2008-02-21 10:45:00,23.84,23.99,23.83,23.99,46800.0,23.84,23.99,23.83,23.99,46800.0
2008-02-21 10:50:00,23.98,24.01,23.95,23.95,47900.0,23.98,24.01,23.95,23.95,47900.0
2008-02-21 10:55:00,23.95,23.96,23.84,23.85,33700.0,23.95,23.96,23.84,23.85,33700.0
2008-02-21 11:00:00,23.85,23.86,23.84,23.85,33100.0,23.85,23.86,23.84,23.85,33100.0
2008-02-21 11:05:00,23.85,23.95,23.85,23.92,35000.0,23.85,23.95,23.85,23.92,35000.0
2008-02-21 11:10:00,23.92,23.93,23.89,23.9,29300.0,23.92,23.93,23.89,23.9,29300.0
2008-02-21 11:15:00,23.9,23.93,23.89,23.93,20600.0,23.9,23.93,23.89,23.93,20600.0
2008-02-21 11:20:00,23.93,23.99,23.93,23.95,37100.0,23.93,23.99,23.93,23.95,37100.0
2008-02-21 11:25:00,23.95,23.95,23.88,23.88,56300.0,23.95,23.95,23.88,23.88,56300.0
2008-02-21 11:30:00,23.88,23.95,23.85,23.94,72900.0,23.88,23.95,23.85,23.94,72900.0
2008-02-21 11:35:00,23.95,23.95,23.94,23.94,19400.0,23.95,23.95,23.94,23.94,19400.0
2008-02-21 11:40:00,23.94,23.94,23.92,23.93,20500.0,23.94,23.94,23.92,23.93,20500.0
2008-02-21 11:45:00,23.94,23.96,23.92,23.94,19300.0,23.94,23.96,23.92,23.94,19300.0
2008-02-21 11:50:00,23.94,23.95,23.94,23.94,15200.0,23.94,23.95,23.94,23.94,15200.0
2008-02-21 11:55:00,23.95,24.0,23.94,24.0,30000.0,23.95,24.0,23.94,24.0,30000.0
2008-02-21 12:00:00,24.0,24.02,23.99,24.01,29000.0,24.0,24.02,23.99,24.01,29000.0
2008-02-21 12:05:00,24.0,24.0,23.9,23.91,21100.0,24.0,24.0,23.9,23.91,21100.0
2008-02-21 12:10:00,23.91,23.93,23.9,23.93,11900.0,23.91,23.93,23.9,23.93,11900.0
2008-02-21 12:15:00,23.94,23.95,23.9,23.95,26000.0,23.94,23.95,23.9,23.95,26000.0
2008-02-21 12:20:00,23.95,23.95,23.9,23.95,25100.0,23.95,23.95,23.9,23.95,25100.0
2008-02-21 12:25:00,23.94,23.95,23.93,23.93,16800.0,23.94,23.95,23.93,23.93,16800.0
2008-02-21 12:30:00,23.93,23.93,23.76,23.76,35500.0,23.93,23.93,23.76,23.76,35500.0
2008-02-21 12:35:00,23.78,23.81,23.78,23.78,15500.0,23.78,23.81,23.78,23.78,15500.0
2008-02-21 12:40:00,23.79,23.79,23.78,23.78,6800.0,23.79,23.79,23.78,23.78,6800.0
2008-02-21 12:45:00,23.78,23.79,23.78,23.78,6300.0,23.78,23.79,23.78,23.78,6300.0
2008-02-21 12:50:00,23.79,23.8,23.79,23.8,15400.0,23.79,23.8,23.79,23.8,15400.0
2008-02-21 12:55:00,23.8,23.8,23.79,23.8,7800.0,23.8,23.8,23.79,23.8,7800.0
2008-02-21 13:00:00,23.79,23.8,23.74,23.74,24500.0,23.79,23.8,23.74,23.74,24500.0
2008-02-21 13:05:00,23.73,23.74,23.68,23.69,32100.0,23.73,23.74,23.68,23.69,32100.0
2008-02-21 13:10:00,23.69,23.69,23.57,23.59,51200.0,23.69,23.69,23.57,23.59,51200.0
2008-02-21 13:15:00,23.58,23.59,23.56,23.56,24800.0,23.58,23.59,23.56,23.56,24800.0
2008-02-21 13:20:00,23.56,23.57,23.47,23.47,34800.0,23.56,23.57,23.47,23.47,34800.0
2008-02-21 13:25:00,23.48,23.48,23.39,23.4,68000.0,23.48,23.48,23.39,23.4,68000.0
2008-02-21 13:30:00,23.4,23.4,23.39,23.39,23600.0,23.4,23.4,23.39,23.39,23600.0
2008-02-21 13:35:00,23.39,23.44,23.39,23.41,44800.0,23.39,23.44,23.39,23.41,44800.0
2008-02-21 13:40:00,23.4,23.41,23.3,23.32,60800.0,23.4,23.41,23.3,23.32,60800.0
2008-02-21 13:45:00,23.32,23.45,23.14,23.14,87500.0,23.32,23.45,23.14,23.14,87500.0
2008-02-21 13:50:00,23.15,23.24,23.15,23.22,53900.0,23.15,23.24,23.15,23.22,53900.0
2008-02-21 13:55:00,23.22,23.42,23.22,23.37,43800.0,23.22,23.42,23.22,23.37,43800.0
2008-02-21 14:00:00,23.37,23.52,23.36,23.52,59100.0,23.37,23.52,23.36,23.52,59100.0
2008-02-21 14:05:00,23.51,23.6,23.51,23.53,34400.0,23.51,23.6,23.51,23.53,34400.0
2008-02-21 14:10:00,23.54,23.65,23.54,23.62,60400.0,23.54,23.65,23.54,23.62,60400.0
2008-02-21 14:15:00,23.64,23.64,23.59,23.6,20600.0,23.64,23.64,23.59,23.6,20600.0
2008-02-21 14:20:00,23.61,23.63,23.51,23.54,31500.0,23.61,23.63,23.51,23.54,31500.0
2008-02-21 14:25:00,23.54,23.61,23.54,23.59,26500.0,23.54,23.61,23.54,23.59,26500.0
2008-02-21 14:30:00,23.6,23.61,23.58,23.6,26400.0,23.6,23.61,23.58,23.6,26400.0
2008-02-21 14:35:00,23.6,23.6,23.57,23.58,15300.0,23.6,23.6,23.57,23.58,15300.0
2008-02-21 14:40:00,23.57,23.57,23.51,23.51,24800.0,23.57,23.57,23.51,23.51,24800.0
2008-02-21 14:45:00,23.51,23.53,23.51,23.52,30800.0,23.51,23.53,23.51,23.52,30800.0
2008-02-21 14:50:00,23.52,23.55,23.51,23.54,19900.0,23.52,23.55,23.51,23.54,19900.0
2008-02-21 14:55:00,23.54,23.54,23.46,23.46,31600.0,23.54,23.54,23.46,23.46,31600.0
2008-02-21 15:00:00,23.47,23.48,23.44,23.46,25400.0,23.47,23.48,23.44,23.46,25400.0
2008-02-21 15:05:00,23.47,23.47,23.41,23.43,47500.0,23.47,23.47,23.41,23.43,47500.0
2008-02-21 15:10:00,23.43,23.43,23.39,23.42,39100.0,23.43,23.43,23.39,23.42,39100.0
2008-02-21 15:15:00,23.42,23.53,23.36,23.38,52000.0,23.42,23.53,23.36,23.38,52000.0
2008-02-21 15:20:00,23.37,23.39,23.35,23.39,33800.0,23.37,23.39,23.35,23.39,33800.0
2008-02-21 15:25:00,23.38,23.45,23.38,23.44,41400.0,23.38,23.45,23.38,23.44,41400.0
2008-02-21 15:30:00,23.44,23.5,23.43,23.49,40200.0,23.44,23.5,23.43,23.49,40200.0
2008-02-21 15:35:00,23.49,23.52,23.47,23.49,40500.0,23.49,23.52,23.47,23.49,40500.0
2008-02-21 15:40:00,23.49,23.49,23.44,23.44,41000.0,23.49,23.49,23.44,23.44,41000.0
2008-02-21 15:45:00,23.45,23.45,23.42,23.45,37200.0,23.45,23.45,23.42,23.45,37200.0
2008-02-21 15:50:00,23.45,23.47,23.44,23.46,46400.0,23.45,23.47,23.44,23.46,46400.0
2008-02-21 15:55:00,23.46,23.52,23.43,23.51,65100.0,23.46,23.52,23.43,23.51,65100.0
2008-02-22 09:30:00,23.64,23.65,23.54,23.54,11000.0,23.64,23.65,23.54,23.54,11000.0
2008-02-22 09:35:00,23.54,23.54,23.38,23.42,13400.0,23.54,23.54,23.38,23.42,13400.0
2008-02-22 09:40:00,23.42,23.42,23.27,23.27,11100.0,23.42,23.42,23.27,23.27,11100.0
2008-02-22 09:45:00,23.27,23.35,23.27,23.34,16800.0,23.27,23.35,23.27,23.34,16800.0
2008-02-22 09:50:00,23.32,23.35,23.27,23.29,13800.0,23.32,23.35,23.27,23.29,13800.0
2008-02-22 09:55:00,23.29,23.29,23.19,23.19,15000.0,23.29,23.29,23.19,23.19,15000.0
2008-02-22 10:00:00,23.2,23.21,23.15,23.16,13900.0,23.2,23.21,23.15,23.16,13900.0
2008-02-22 10:05:00,23.16,23.17,23.1,23.16,18300.0,23.16,23.17,23.1,23.16,18300.0
2008-02-22 10:10:00,23.16,23.22,23.12,23.21,17000.0,23.16,23.22,23.12,23.21,17000.0
2008-02-22 10:15:00,23.22,23.22,23.11,23.15,10200.0,23.22,23.22,23.11,23.15,10200.0
2008-02-22 10:20:00,23.17,23.17,23.01,23.02,17900.0,23.17,23.17,23.01,23.02,17900.0
2008-02-22 10:25:00,23.02,23.05,23.01,23.03,15700.0,23.02,23.05,23.01,23.03,15700.0
2008-02-22 10:30:00,23.03,23.05,22.92,22.92,20500.0,23.03,23.05,22.92,22.92,20500.0
2008-02-22 10:35:00,22.92,22.96,22.91,22.92,13200.0,22.92,22.96,22.91,22.92,13200.0
2008-02-22 10:40:00,22.93,22.96,22.91,22.93,14700.0,22.93,22.96,22.91,22.93,14700.0
2008-02-22 10:45:00,22.92,22.97,22.92,22.93,11100.0,22.92,22.97,22.92,22.93,11100.0
2008-02-22 10:50:00,22.92,23.01,22.92,22.93,18400.0,22.92,23.01,22.92,22.93,18400.0
2008-02-22 10:55:00,22.95,22.95,22.9,22.93,9800.0,22.95,22.95,22.9,22.93,9800.0
2008-02-22 11:00:00,22.93,22.99,22.92,22.96,11700.0,22.93,22.99,22.92,22.96,11700.0
2008-02-22 11:05:00,22.96,22.96,22.91,22.93,7600.0,22.96,22.96,22.91,22.93,7600.0
2008-02-22 11:10:00,22.93,22.94,22.89,22.92,8900.0,22.93,22.94,22.89,22.92,8900.0
2008-02-22 11:15:00,22.93,22.97,22.92,22.93,7400.0,22.93,22.97,22.92,22.93,7400.0
2008-02-22 11:20:00,22.95,22.95,22.87,22.9,10300.0,22.95,22.95,22.87,22.9,10300.0
2008-02-22 11:25:00,22.9,22.9,22.86,22.88,12600.0,22.9,22.9,22.86,22.88,12600.0
2008-02-22 11:30:00,22.89,22.96,22.88,22.96,9200.0,22.89,22.96,22.88,22.96,9200.0
2008-02-22 11:35:00,22.95,22.96,22.9,22.9,16000.0,22.95,22.96,22.9,22.9,16000.0
2008-02-22 11:40:00,22.9,22.9,22.83,22.84,15400.0,22.9,22.9,22.83,22.84,15400.0
2008-02-22 11:45:00,22.85,22.86,22.84,22.84,8600.0,22.85,22.86,22.84,22.84,8600.0
2008-02-22 11:50:00,22.84,22.85,22.81,22.82,19000.0,22.84,22.85,22.81,22.82,19000.0
2008-02-22 11:55:00,22.81,22.81,22.78,22.79,22000.0,22.81,22.81,22.78,22.79,22000.0
2008-02-22 12:00:00,22.8,22.8,22.79,22.79,3700.0,22.8,22.8,22.79,22.79,3700.0
2008-02-22 12:05:00,22.79,22.8,22.75,22.76,13500.0,22.79,22.8,22.75,22.76,13500.0
2008-02-22 12:10:00,22.75,22.75,22.68,22.68,14900.0,22.75,22.75,22.68,22.68,14900.0
2008-02-22 12:15:00,22.68,22.69,22.65,22.65,17500.0,22.68,22.69,22.65,22.65,17500.0
2008-02-22 12:20:00,22.65,22.69,22.65,22.68,10900.0,22.65,22.69,22.65,22.68,10900.0
2008-02-22 12:25:00,22.68,22.73,22.67,22.68,12600.0,22.68,22.73,22.67,22.68,12600.0
2008-02-22 12:30:00,22.69,22.72,22.67,22.68,8000.0,22.69,22.72,22.67,22.68,8000.0
2008-02-22 12:35:00,22.69,22.71,22.68,22.71,6800.0,22.69,22.71,22.68,22.71,6800.0
2008-02-22 12:40:00,22.71,22.74,22.69,22.74,8300.0,22.71,22.74,22.69,22.74,8300.0
2008-02-22 12:45:00,22.73,22.74,22.69,22.71,9500.0,22.73,22.74,22.69,22.71,9500.0
2008-02-22 12:50:00,22.72,22.75,22.7,22.72,6700.0,22.72,22.75,22.7,22.72,6700.0
2008-02-22 12:55:00,22.72,22.76,22.72,22.72,7500.0,22.72,22.76,22.72,22.72,7500.0
2008-02-22 13:00:00,22.72,22.72,22.68,22.69,15300.0,22.72,22.72,22.68,22.69,15300.0
2008-02-22 13:05:00,22.68,22.7,22.68,22.7,6700.0,22.68,22.7,22.68,22.7,6700.0
2008-02-22 13:10:00,22.7,22.72,22.7,22.71,6500.0,22.7,22.72,22.7,22.71,6500.0
2008-02-22 13:15:00,22.71,22.76,22.71,22.73,7500.0,22.71,22.76,22.71,22.73,7500.0
2008-02-22 13:20:00,22.73,22.73,22.7,22.71,8100.0,22.73,22.73,22.7,22.71,8100.0
2008-02-22 13:25:00,22.72,22.74,22.7,22.71,17300.0,22.72,22.74,22.7,22.71,17300.0
2008-02-22 13:30:00,22.7,22.73,22.67,22.71,13600.0,22.7,22.73,22.67,22.71,13600.0
2008-02-22 13:35:00,22.71,22.79,22.71,22.79,15400.0,22.71,22.79,22.71,22.79,15400.0
2008-02-22 13:40:00,22.79,22.8,22.74,22.79,15300.0,22.79,22.8,22.74,22.79,15300.0
2008-02-22 13:45:00,22.79,22.85,22.79,22.84,17600.0,22.79,22.85,22.79,22.84,17600.0
2008-02-22 13:50:00,22.84,22.88,22.84,22.87,14900.0,22.84,22.88,22.84,22.87,14900.0
2008-02-22 13:55:00,22.88,22.89,22.85,22.88,13700.0,22.88,22.89,22.85,22.88,13700.0
2008-02-22 14:00:00,22.87,22.9,22.85,22.89,33900.0,22.87,22.9,22.85,22.89,33900.0
2008-02-22 14:05:00,22.89,22.92,22.89,22.9,17700.0,22.89,22.92,22.89,22.9,17700.0
2008-02-22 14:10:00,22.92,22.92,22.89,22.9,14700.0,22.92,22.92,22.89,22.9,14700.0
2008-02-22 14:15:00,22.9,22.95,22.9,22.94,19600.0,22.9,22.95,22.9,22.94,19600.0
2008-02-22 14:20:00,22.95,23.0,22.95,23.0,19400.0,22.95,23.0,22.95,23.0,19400.0
2008-02-22 14:25:00,22.99,23.0,22.97,22.97,11600.0,22.99,23.0,22.97,22.97,11600.0
2008-02-22 14:30:00,22.97,22.97,22.93,22.95,17600.0,22.97,22.97,22.93,22.95,17600.0
2008-02-22 14:35:00,22.95,23.0,22.95,22.99,15000.0,22.95,23.0,22.95,22.99,15000.0
2008-02-22 14:40:00,22.99,23.03,22.98,23.03,17100.0,22.99,23.03,22.98,23.03,17100.0
2008-02-22 14:45:00,23.03,23.03,23.01,23.02,14300.0,23.03,23.03,23.01,23.02,14300.0
2008-02-22 14:50:00,23.02,23.04,23.02,23.04,16700.0,23.02,23.04,23.02,23.04,16700.0
2008-02-22 14:55:00,23.03,23.08,23.03,23.08,20000.0,23.03,23.08,23.03,23.08,20000.0
2008-02-22 15:00:00,23.08,23.14,23.08,23.13,39700.0,23.08,23.14,23.08,23.13,39700.0
2008-02-22 15:05:00,23.13,23.18,23.13,23.17,29100.0,23.13,23.18,23.13,23.17,29100.0
2008-02-22 15:10:00,23.17,23.18,23.14,23.15,33700.0,23.17,23.18,23.14,23.15,33700.0
2008-02-22 15:15:00,23.15,23.17,23.14,23.15,37600.0,23.15,23.17,23.14,23.15,37600.0
2008-02-22 15:20:00,23.16,23.17,23.14,23.15,26900.0,23.16,23.17,23.14,23.15,26900.0
2008-02-22 15:25:00,23.15,23.21,23.15,23.2,28900.0,23.15,23.21,23.15,23.2,28900.0
2008-02-22 15:30:00,23.2,23.31,23.2,23.31,30300.0,23.2,23.31,23.2,23.31,30300.0
2008-02-22 15:35:00,23.31,23.46,23.31,23.45,80800.0,23.31,23.46,23.31,23.45,80800.0
2008-02-22 15:40:00,23.45,23.48,23.41,23.42,115100.0,23.45,23.48,23.41,23.42,115100.0
2008-02-22 15:45:00,23.41,23.44,23.41,23.43,36900.0,23.41,23.44,23.41,23.43,36900.0
2008-02-22 15:50:00,23.43,23.52,23.4,23.52,62600.0,23.43,23.52,23.4,23.52,62600.0
2008-02-22 15:55:00,23.53,23.59,23.52,23.57,79100.0,23.53,23.59,23.52,23.57,79100.0
2008-02-25 09:30:00,23.52,23.57,23.49,23.53,19600.0,23.52,23.57,23.49,23.53,19600.0
2008-02-25 09:35:00,23.51,23.55,23.49,23.51,10400.0,23.51,23.55,23.49,23.51,10400.0
2008-02-25 09:40:00,23.51,23.59,23.5,23.58,8700.0,23.51,23.59,23.5,23.58,8700.0
2008-02-25 09:45:00,23.61,23.65,23.57,23.65,16200.0,23.61,23.65,23.57,23.65,16200.0
2008-02-25 09:50:00,23.65,23.65,23.5,23.51,17100.0,23.65,23.65,23.5,23.51,17100.0
2008-02-25 09:55:00,23.51,23.53,23.51,23.52,6400.0,23.51,23.53,23.51,23.52,6400.0
2008-02-25 10:00:00,23.53,23.59,23.43,23.58,18000.0,23.53,23.59,23.43,23.58,18000.0
2008-02-25 10:05:00,23.58,23.6,23.58,23.6,10800.0,23.58,23.6,23.58,23.6,10800.0
2008-02-25 10:10:00,23.6,23.72,23.57,23.63,19300.0,23.6,23.72,23.57,23.63,19300.0
2008-02-25 10:15:00,23.63,23.73,23.63,23.67,18400.0,23.63,23.73,23.63,23.67,18400.0
2008-02-25 10:20:00,23.66,23.71,23.58,23.59,16300.0,23.66,23.71,23.58,23.59,16300.0
2008-02-25 10:25:00,23.6,23.71,23.55,23.7,17700.0,23.6,23.71,23.55,23.7,17700.0
2008-02-25 10:30:00,23.7,23.72,23.65,23.67,8000.0,23.7,23.72,23.65,23.67,8000.0
2008-02-25 10:35:00,23.67,23.69,23.6,23.61,8800.0,23.67,23.69,23.6,23.61,8800.0
2008-02-25 10:40:00,23.62,23.62,23.58,23.62,8300.0,23.62,23.62,23.58,23.62,8300.0
2008-02-25 10:45:00,23.61,23.71,23.6,23.71,7400.0,23.61,23.71,23.6,23.71,7400.0
2008-02-25 10:50:00,23.72,23.73,23.65,23.65,8400.0,23.72,23.73,23.65,23.65,8400.0
2008-02-25 10:55:00,23.65,23.68,23.64,23.66,4900.0,23.65,23.68,23.64,23.66,4900.0
2008-02-25 11:00:00,23.65,23.69,23.62,23.69,13700.0,23.65,23.69,23.62,23.69,13700.0
2008-02-25 11:05:00,23.69,23.71,23.68,23.69,2700.0,23.69,23.71,23.68,23.69,2700.0
2008-02-25 11:10:00,23.69,23.8,23.69,23.79,14400.0,23.69,23.8,23.69,23.79,14400.0
2008-02-25 11:15:00,23.77,23.84,23.75,23.8,13000.0,23.77,23.84,23.75,23.8,13000.0
2008-02-25 11:20:00,23.81,23.85,23.76,23.78,5900.0,23.81,23.85,23.76,23.78,5900.0
2008-02-25 11:25:00,23.79,23.83,23.79,23.83,6000.0,23.79,23.83,23.79,23.83,6000.0
2008-02-25 11:30:00,23.82,23.84,23.79,23.81,12700.0,23.82,23.84,23.79,23.81,12700.0
2008-02-25 11:35:00,23.81,23.81,23.76,23.76,14600.0,23.81,23.81,23.76,23.76,14600.0
2008-02-25 11:40:00,23.76,23.8,23.73,23.75,11600.0,23.76,23.8,23.73,23.75,11600.0
2008-02-25 11:45:00,23.75,23.8,23.75,23.79,5900.0,23.75,23.8,23.75,23.79,5900.0
2008-02-25 11:50:00,23.79,23.81,23.79,23.8,10600.0,23.79,23.81,23.79,23.8,10600.0
2008-02-25 11:55:00,23.8,23.8,23.74,23.76,17500.0,23.8,23.8,23.74,23.76,17500.0
2008-02-25 12:00:00,23.75,23.78,23.68,23.68,66300.0,23.75,23.78,23.68,23.68,66300.0
2008-02-25 12:05:00,23.7,23.71,23.66,23.66,8200.0,23.7,23.71,23.66,23.66,8200.0
2008-02-25 12:10:00,23.66,23.66,23.56,23.57,8800.0,23.66,23.66,23.56,23.57,8800.0
2008-02-25 12:15:00,23.57,23.61,23.55,23.55,9300.0,23.57,23.61,23.55,23.55,9300.0
2008-02-25 12:20:00,23.56,23.56,23.53,23.53,6500.0,23.56,23.56,23.53,23.53,6500.0
2008-02-25 12:25:00,23.54,23.55,23.53,23.55,9200.0,23.54,23.55,23.53,23.55,9200.0
2008-02-25 12:30:00,23.55,23.56,23.52,23.56,13000.0,23.55,23.56,23.52,23.56,13000.0
2008-02-25 12:35:00,23.56,23.57,23.56,23.56,3800.0,23.56,23.57,23.56,23.56,3800.0
2008-02-25 12:40:00,23.56,23.6,23.55,23.6,27000.0,23.56,23.6,23.55,23.6,27000.0
2008-02-25 12:45:00,23.6,23.68,23.58,23.66,9300.0,23.6,23.68,23.58,23.66,9300.0
2008-02-25 12:50:00,23.66,23.68,23.66,23.67,5000.0,23.66,23.68,23.66,23.67,5000.0
2008-02-25 12:55:00,23.68,23.69,23.67,23.69,5800.0,23.68,23.69,23.67,23.69,5800.0
2008-02-25 13:00:00,23.69,23.69,23.67,23.67,7500.0,23.69,23.69,23.67,23.67,7500.0
2008-02-25 13:05:00,23.68,23.74,23.68,23.73,14900.0,23.68,23.74,23.68,23.73,14900.0
2008-02-25 13:10:00,23.73,23.76,23.73,23.75,9800.0,23.73,23.76,23.73,23.75,9800.0
2008-02-25 13:15:00,23.75,23.77,23.74,23.74,10500.0,23.75,23.77,23.74,23.74,10500.0
2008-02-25 13:20:00,23.74,23.75,23.72,23.72,22200.0,23.74,23.75,23.72,23.72,22200.0
2008-02-25 13:25:00,23.72,23.73,23.66,23.67,14000.0,23.72,23.73,23.66,23.67,14000.0
2008-02-25 13:30:00,23.67,23.71,23.65,23.65,12100.0,23.67,23.71,23.65,23.65,12100.0
2008-02-25 13:35:00,23.66,23.66,23.55,23.56,27500.0,23.66,23.66,23.55,23.56,27500.0
2008-02-25 13:40:00,23.58,23.62,23.57,23.62,9900.0,23.58,23.62,23.57,23.62,9900.0
2008-02-25 13:45:00,23.61,23.61,23.58,23.6,7000.0,23.61,23.61,23.58,23.6,7000.0
2008-02-25 13:50:00,23.61,23.66,23.58,23.64,22600.0,23.61,23.66,23.58,23.64,22600.0
2008-02-25 13:55:00,23.65,23.65,23.64,23.64,8300.0,23.65,23.65,23.64,23.64,8300.0
2008-02-25 14:00:00,23.65,23.65,23.59,23.61,16300.0,23.65,23.65,23.59,23.61,16300.0
2008-02-25 14:05:00,23.62,23.63,23.61,23.63,9800.0,23.62,23.63,23.61,23.63,9800.0
2008-02-25 14:10:00,23.62,23.69,23.62,23.68,12800.0,23.62,23.69,23.62,23.68,12800.0
2008-02-25 14:15:00,23.69,23.71,23.69,23.69,9800.0,23.69,23.71,23.69,23.69,9800.0
2008-02-25 14:20:00,23.69,23.73,23.69,23.7,22600.0,23.69,23.73,23.69,23.7,22600.0
2008-02-25 14:25:00,23.72,23.85,23.72,23.85,26500.0,23.72,23.85,23.72,23.85,26500.0
2008-02-25 14:30:00,23.85,23.94,23.85,23.89,25200.0,23.85,23.94,23.85,23.89,25200.0
2008-02-25 14:35:00,23.89,23.89,23.8,23.83,20100.0,23.89,23.89,23.8,23.83,20100.0
2008-02-25 14:40:00,23.83,23.86,23.75,23.75,17200.0,23.83,23.86,23.75,23.75,17200.0
2008-02-25 14:45:00,23.75,23.8,23.75,23.79,14700.0,23.75,23.8,23.75,23.79,14700.0
2008-02-25 14:50:00,23.79,23.85,23.75,23.84,16000.0,23.79,23.85,23.75,23.84,16000.0
2008-02-25 14:55:00,23.84,23.87,23.82,23.87,20100.0,23.84,23.87,23.82,23.87,20100.0
2008-02-25 15:00:00,23.87,23.87,23.84,23.85,11100.0,23.87,23.87,23.84,23.85,11100.0
2008-02-25 15:05:00,23.84,23.85,23.82,23.85,14700.0,23.84,23.85,23.82,23.85,14700.0
2008-02-25 15:10:00,23.84,23.86,23.82,23.85,24600.0,23.84,23.86,23.82,23.85,24600.0
2008-02-25 15:15:00,23.86,23.9,23.85,23.89,13500.0,23.86,23.9,23.85,23.89,13500.0
2008-02-25 15:20:00,23.89,23.89,23.85,23.86,11600.0,23.89,23.89,23.85,23.86,11600.0
2008-02-25 15:25:00,23.86,23.88,23.86,23.87,17100.0,23.86,23.88,23.86,23.87,17100.0
2008-02-25 15:30:00,23.87,23.88,23.86,23.87,21800.0,23.87,23.88,23.86,23.87,21800.0
2008-02-25 15:35:00,23.87,23.93,23.86,23.93,28000.0,23.87,23.93,23.86,23.93,28000.0
2008-02-25 15:40:00,23.92,23.93,23.88,23.88,24500.0,23.92,23.93,23.88,23.88,24500.0
2008-02-25 15:45:00,23.89,23.9,23.84,23.84,22000.0,23.89,23.9,23.84,23.84,22000.0
2008-02-25 15:50:00,23.85,23.9,23.82,23.9,77600.0,23.85,23.9,23.82,23.9,77600.0
2008-02-25 15:55:00,23.91,23.91,23.86,23.86,56200.0,23.91,23.91,23.86,23.86,56200.0
2008-02-26 09:30:00,23.73,23.91,23.73,23.89,4500.0,23.73,23.91,23.73,23.89,4500.0
2008-02-26 09:35:00,23.94,23.94,23.84,23.87,9000.0,23.94,23.94,23.84,23.87,9000.0
2008-02-26 09:40:00,23.89,23.99,23.89,23.99,14800.0,23.89,23.99,23.89,23.99,14800.0
2008-02-26 09:45:00,23.99,23.99,23.96,23.98,14000.0,23.99,23.99,23.96,23.98,14000.0
2008-02-26 09:50:00,23.98,23.98,23.89,23.95,11600.0,23.98,23.98,23.89,23.95,11600.0
2008-02-26 09:55:00,23.94,23.95,23.91,23.91,6900.0,23.94,23.95,23.91,23.91,6900.0
2008-02-26 10:00:00,23.92,23.92,23.81,23.92,22200.0,23.92,23.92,23.81,23.92,22200.0
2008-02-26 10:05:00,23.95,24.0,23.92,24.0,18400.0,23.95,24.0,23.92,24.0,18400.0
2008-02-26 10:10:00,23.99,24.13,23.99,24.11,24900.0,23.99,24.13,23.99,24.11,24900.0
2008-02-26 10:15:00,24.11,24.13,24.05,24.09,9700.0,24.11,24.13,24.05,24.09,9700.0
2008-02-26 10:20:00,24.04,24.07,24.02,24.05,10700.0,24.04,24.07,24.02,24.05,10700.0
2008-02-26 10:25:00,24.04,24.04,23.96,23.98,11900.0,24.04,24.04,23.96,23.98,11900.0
2008-02-26 10:30:00,23.98,24.01,23.94,23.96,15800.0,23.98,24.01,23.94,23.96,15800.0
2008-02-26 10:35:00,23.95,23.96,23.89,23.91,11400.0,23.95,23.96,23.89,23.91,11400.0
2008-02-26 10:40:00,23.91,23.94,23.85,23.93,6100.0,23.91,23.94,23.85,23.93,6100.0
2008-02-26 10:45:00,23.93,23.93,23.87,23.93,9100.0,23.93,23.93,23.87,23.93,9100.0
2008-02-26 10:50:00,23.93,24.09,23.9,24.07,14000.0,23.93,24.09,23.9,24.07,14000.0
2008-02-26 10:55:00,24.08,24.08,23.96,23.97,10100.0,24.08,24.08,23.96,23.97,10100.0
2008-02-26 11:00:00,23.98,24.02,23.96,24.0,12000.0,23.98,24.02,23.96,24.0,12000.0
2008-02-26 11:05:00,24.03,24.07,23.99,23.99,7700.0,24.03,24.07,23.99,23.99,7700.0
2008-02-26 11:10:00,23.99,24.05,23.96,24.05,7900.0,23.99,24.05,23.96,24.05,7900.0
2008-02-26 11:15:00,24.05,24.08,24.04,24.08,7900.0,24.05,24.08,24.04,24.08,7900.0
2008-02-26 11:20:00,24.08,24.11,24.04,24.11,7800.0,24.08,24.11,24.04,24.11,7800.0
2008-02-26 11:25:00,24.11,24.12,24.06,24.11,8700.0,24.11,24.12,24.06,24.11,8700.0
2008-02-26 11:30:00,24.11,24.17,24.11,24.17,6600.0,24.11,24.17,24.11,24.17,6600.0
2008-02-26 11:35:00,24.17,24.24,24.16,24.21,11400.0,24.17,24.24,24.16,24.21,11400.0
2008-02-26 11:40:00,24.22,24.22,24.16,24.18,3400.0,24.22,24.22,24.16,24.18,3400.0
2008-02-26 11:45:00,24.18,24.28,24.18,24.28,10700.0,24.18,24.28,24.18,24.28,10700.0
2008-02-26 11:50:00,24.27,24.3,24.26,24.28,12400.0,24.27,24.3,24.26,24.28,12400.0
2008-02-26 11:55:00,24.28,24.33,24.26,24.33,11600.0,24.28,24.33,24.26,24.33,11600.0
2008-02-26 12:00:00,24.33,24.35,24.32,24.34,18200.0,24.33,24.35,24.32,24.34,18200.0
2008-02-26 12:05:00,24.34,24.39,24.33,24.33,13000.0,24.34,24.39,24.33,24.33,13000.0
2008-02-26 12:10:00,24.33,24.35,24.25,24.25,11700.0,24.33,24.35,24.25,24.25,11700.0
2008-02-26 12:15:00,24.25,24.3,24.22,24.29,12200.0,24.25,24.3,24.22,24.29,12200.0
2008-02-26 12:20:00,24.29,24.37,24.28,24.36,15300.0,24.29,24.37,24.28,24.36,15300.0
2008-02-26 12:25:00,24.35,24.35,24.31,24.32,12400.0,24.35,24.35,24.31,24.32,12400.0
2008-02-26 12:30:00,24.32,24.36,24.28,24.32,13900.0,24.32,24.36,24.28,24.32,13900.0
2008-02-26 12:35:00,24.32,24.36,24.31,24.35,5200.0,24.32,24.36,24.31,24.35,5200.0
2008-02-26 12:40:00,24.36,24.37,24.31,24.36,12100.0,24.36,24.37,24.31,24.36,12100.0
2008-02-26 12:45:00,24.35,24.38,24.31,24.32,20800.0,24.35,24.38,24.31,24.32,20800.0
2008-02-26 12:50:00,24.32,24.38,24.24,24.3,29200.0,24.32,24.38,24.24,24.3,29200.0
2008-02-26 12:55:00,24.31,24.34,24.23,24.32,26600.0,24.31,24.34,24.23,24.32,26600.0
2008-02-26 13:00:00,24.33,24.39,24.3,24.39,14900.0,24.33,24.39,24.3,24.39,14900.0
2008-02-26 13:05:00,24.39,24.39,24.35,24.35,7800.0,24.39,24.39,24.35,24.35,7800.0
2008-02-26 13:10:00,24.36,24.39,24.3,24.32,15700.0,24.36,24.39,24.3,24.32,15700.0
2008-02-26 13:15:00,24.33,24.37,24.32,24.34,4600.0,24.33,24.37,24.32,24.34,4600.0
2008-02-26 13:20:00,24.33,24.37,24.3,24.31,13600.0,24.33,24.37,24.3,24.31,13600.0
2008-02-26 13:25:00,24.29,24.3,24.27,24.3,2500.0,24.29,24.3,24.27,24.3,2500.0
2008-02-26 13:30:00,24.3,24.35,24.3,24.34,8400.0,24.3,24.35,24.3,24.34,8400.0
2008-02-26 13:35:00,24.34,24.34,24.32,24.32,8400.0,24.34,24.34,24.32,24.32,8400.0
2008-02-26 13:40:00,24.32,24.32,24.29,24.3,9200.0,24.32,24.32,24.29,24.3,9200.0
2008-02-26 13:45:00,24.31,24.32,24.29,24.3,11300.0,24.31,24.32,24.29,24.3,11300.0
2008-02-26 13:50:00,24.3,24.35,24.29,24.29,11200.0,24.3,24.35,24.29,24.29,11200.0
2008-02-26 13:55:00,24.3,24.3,24.26,24.28,7800.0,24.3,24.3,24.26,24.28,7800.0
2008-02-26 14:00:00,24.28,24.32,24.27,24.31,27000.0,24.28,24.32,24.27,24.31,27000.0
2008-02-26 14:05:00,24.3,24.32,24.3,24.31,5800.0,24.3,24.32,24.3,24.31,5800.0
2008-02-26 14:10:00,24.32,24.33,24.3,24.31,8200.0,24.32,24.33,24.3,24.31,8200.0
2008-02-26 14:15:00,24.31,24.33,24.31,24.32,13400.0,24.31,24.33,24.31,24.32,13400.0
2008-02-26 14:20:00,24.33,24.33,24.32,24.32,9000.0,24.33,24.33,24.32,24.32,9000.0
2008-02-26 14:25:00,24.32,24.33,24.32,24.33,7300.0,24.32,24.33,24.32,24.33,7300.0
2008-02-26 14:30:00,24.33,24.35,24.33,24.34,15700.0,24.33,24.35,24.33,24.34,15700.0
2008-02-26 14:35:00,24.34,24.35,24.34,24.34,7100.0,24.34,24.35,24.34,24.34,7100.0
2008-02-26 14:40:00,24.35,24.4,24.34,24.39,27500.0,24.35,24.4,24.34,24.39,27500.0
2008-02-26 14:45:00,24.39,24.4,24.39,24.4,13500.0,24.39,24.4,24.39,24.4,13500.0
2008-02-26 14:50:00,24.4,24.47,24.4,24.45,23800.0,24.4,24.47,24.4,24.45,23800.0
2008-02-26 14:55:00,24.45,24.49,24.44,24.44,16300.0,24.45,24.49,24.44,24.44,16300.0
2008-02-26 15:00:00,24.45,24.45,24.36,24.36,19400.0,24.45,24.45,24.36,24.36,19400.0
2008-02-26 15:05:00,24.36,24.37,24.31,24.33,14600.0,24.36,24.37,24.31,24.33,14600.0
2008-02-26 15:10:00,24.34,24.35,24.29,24.33,21000.0,24.34,24.35,24.29,24.33,21000.0
2008-02-26 15:15:00,24.33,24.33,24.25,24.27,16300.0,24.33,24.33,24.25,24.27,16300.0
2008-02-26 15:20:00,24.26,24.26,24.22,24.24,15700.0,24.26,24.26,24.22,24.24,15700.0
2008-02-26 15:25:00,24.23,24.3,24.21,24.3,21900.0,24.23,24.3,24.21,24.3,21900.0
2008-02-26 15:30:00,24.3,24.32,24.26,24.27,23700.0,24.3,24.32,24.26,24.27,23700.0
2008-02-26 15:35:00,24.28,24.3,24.24,24.26,26500.0,24.28,24.3,24.24,24.26,26500.0
2008-02-26 15:40:00,24.27,24.28,24.22,24.26,23900.0,24.27,24.28,24.22,24.26,23900.0
2008-02-26 15:45:00,24.26,24.28,24.25,24.27,18000.0,24.26,24.28,24.25,24.27,18000.0
2008-02-26 15:50:00,24.27,24.29,24.26,24.28,20000.0,24.27,24.29,24.26,24.28,20000.0
2008-02-26 15:55:00,24.28,24.34,24.27,24.31,48700.0,24.28,24.34,24.27,24.31,48700.0
2008-02-27 09:30:00,24.18,24.41,24.18,24.27,7000.0,24.18,24.41,24.18,24.27,7000.0
2008-02-27 09:35:00,24.3,24.3,24.19,24.21,8900.0,24.3,24.3,24.19,24.21,8900.0
2008-02-27 09:40:00,24.21,24.35,24.21,24.35,7600.0,24.21,24.35,24.21,24.35,7600.0
2008-02-27 09:45:00,24.35,24.4,24.33,24.4,10300.0,24.35,24.4,24.33,24.4,10300.0
2008-02-27 09:50:00,24.4,24.41,24.31,24.33,6700.0,24.4,24.41,24.31,24.33,6700.0
2008-02-27 09:55:00,24.35,24.38,24.33,24.38,5900.0,24.35,24.38,24.33,24.38,5900.0
2008-02-27 10:00:00,24.36,24.41,24.27,24.34,8300.0,24.36,24.41,24.27,24.34,8300.0
2008-02-27 10:05:00,24.35,24.42,24.29,24.41,7300.0,24.35,24.42,24.29,24.41,7300.0
2008-02-27 10:10:00,24.4,24.4,24.3,24.36,7700.0,24.4,24.4,24.3,24.36,7700.0
2008-02-27 10:15:00,24.37,24.44,24.34,24.43,8700.0,24.37,24.44,24.34,24.43,8700.0
2008-02-27 10:20:00,24.45,24.45,24.39,24.4,8900.0,24.45,24.45,24.39,24.4,8900.0
2008-02-27 10:25:00,24.4,24.43,24.36,24.37,9800.0,24.4,24.43,24.36,24.37,9800.0
2008-02-27 10:30:00,24.38,24.43,24.38,24.42,6500.0,24.38,24.43,24.38,24.42,6500.0
2008-02-27 10:35:00,24.42,24.45,24.4,24.44,9700.0,24.42,24.45,24.4,24.44,9700.0
2008-02-27 10:40:00,24.43,24.49,24.43,24.48,9300.0,24.43,24.49,24.43,24.48,9300.0
2008-02-27 10:45:00,24.49,24.6,24.48,24.56,19300.0,24.49,24.6,24.48,24.56,19300.0
2008-02-27 10:50:00,24.55,24.57,24.47,24.47,10200.0,24.55,24.57,24.47,24.47,10200.0
2008-02-27 10:55:00,24.49,24.52,24.43,24.47,9100.0,24.49,24.52,24.43,24.47,9100.0
2008-02-27 11:00:00,24.47,24.5,24.46,24.49,5300.0,24.47,24.5,24.46,24.49,5300.0
2008-02-27 11:05:00,24.47,24.54,24.47,24.47,8300.0,24.47,24.54,24.47,24.47,8300.0
2008-02-27 11:10:00,24.47,24.48,24.42,24.48,6800.0,24.47,24.48,24.42,24.48,6800.0
2008-02-27 11:15:00,24.46,24.49,24.45,24.49,3000.0,24.46,24.49,24.45,24.49,3000.0
2008-02-27 11:20:00,24.49,24.51,24.48,24.49,4400.0,24.49,24.51,24.48,24.49,4400.0
2008-02-27 11:25:00,24.49,24.49,24.42,24.43,7400.0,24.49,24.49,24.42,24.43,7400.0
2008-02-27 11:30:00,24.45,24.48,24.42,24.43,8400.0,24.45,24.48,24.42,24.43,8400.0
2008-02-27 11:35:00,24.42,24.45,24.42,24.43,4900.0,24.42,24.45,24.42,24.43,4900.0
2008-02-27 11:40:00,24.43,24.46,24.4,24.45,5900.0,24.43,24.46,24.4,24.45,5900.0
2008-02-27 11:45:00,24.45,24.45,24.42,24.45,6700.0,24.45,24.45,24.42,24.45,6700.0
2008-02-27 11:50:00,24.44,24.47,24.44,24.47,5700.0,24.44,24.47,24.44,24.47,5700.0
2008-02-27 11:55:00,24.46,24.47,24.43,24.47,5100.0,24.46,24.47,24.43,24.47,5100.0
2008-02-27 12:00:00,24.47,24.48,24.43,24.43,7900.0,24.47,24.48,24.43,24.43,7900.0
2008-02-27 12:05:00,24.44,24.44,24.42,24.42,3200.0,24.44,24.44,24.42,24.42,3200.0
2008-02-27 12:10:00,24.43,24.44,24.41,24.43,6000.0,24.43,24.44,24.41,24.43,6000.0
2008-02-27 12:15:00,24.42,24.42,24.29,24.35,21800.0,24.42,24.42,24.29,24.35,21800.0
2008-02-27 12:20:00,24.35,24.35,24.33,24.33,3800.0,24.35,24.35,24.33,24.33,3800.0
2008-02-27 12:25:00,24.33,24.33,24.29,24.31,5500.0,24.33,24.33,24.29,24.31,5500.0
2008-02-27 12:30:00,24.32,24.33,24.29,24.31,9600.0,24.32,24.33,24.29,24.31,9600.0
2008-02-27 12:35:00,24.31,24.34,24.31,24.33,4700.0,24.31,24.34,24.31,24.33,4700.0
2008-02-27 12:40:00,24.34,24.35,24.32,24.34,5900.0,24.34,24.35,24.32,24.34,5900.0
2008-02-27 12:45:00,24.34,24.35,24.3,24.33,10800.0,24.34,24.35,24.3,24.33,10800.0
2008-02-27 12:50:00,24.33,24.35,24.32,24.35,6700.0,24.33,24.35,24.32,24.35,6700.0
2008-02-27 12:55:00,24.35,24.36,24.32,24.34,6300.0,24.35,24.36,24.32,24.34,6300.0
2008-02-27 13:00:00,24.34,24.34,24.3,24.31,8200.0,24.34,24.34,24.3,24.31,8200.0
2008-02-27 13:05:00,24.31,24.37,24.3,24.37,12800.0,24.31,24.37,24.3,24.37,12800.0
2008-02-27 13:10:00,24.36,24.36,24.3,24.31,20700.0,24.36,24.36,24.3,24.31,20700.0
2008-02-27 13:15:00,24.33,24.33,24.27,24.31,4900.0,24.33,24.33,24.27,24.31,4900.0
2008-02-27 13:20:00,24.31,24.31,24.25,24.27,5500.0,24.31,24.31,24.25,24.27,5500.0
2008-02-27 13:25:00,24.27,24.27,24.24,24.25,7000.0,24.27,24.27,24.24,24.25,7000.0
2008-02-27 13:30:00,24.26,24.27,24.21,24.21,6700.0,24.26,24.27,24.21,24.21,6700.0
2008-02-27 13:35:00,24.2,24.21,24.17,24.17,7000.0,24.2,24.21,24.17,24.17,7000.0
2008-02-27 13:40:00,24.17,24.17,24.16,24.16,4200.0,24.17,24.17,24.16,24.16,4200.0
2008-02-27 13:45:00,24.16,24.17,24.14,24.16,4600.0,24.16,24.17,24.14,24.16,4600.0
2008-02-27 13:50:00,24.16,24.19,24.15,24.15,8500.0,24.16,24.19,24.15,24.15,8500.0
2008-02-27 13:55:00,24.17,24.18,24.16,24.16,3800.0,24.17,24.18,24.16,24.16,3800.0
2008-02-27 14:00:00,24.16,24.17,24.1,24.1,9500.0,24.16,24.17,24.1,24.1,9500.0
2008-02-27 14:05:00,24.1,24.11,24.07,24.08,10500.0,24.1,24.11,24.07,24.08,10500.0
2008-02-27 14:10:00,24.08,24.1,24.06,24.09,15000.0,24.08,24.1,24.06,24.09,15000.0
2008-02-27 14:15:00,24.09,24.11,24.08,24.11,6300.0,24.09,24.11,24.08,24.11,6300.0
2008-02-27 14:20:00,24.11,24.11,24.07,24.07,11000.0,24.11,24.11,24.07,24.07,11000.0
2008-02-27 14:25:00,24.07,24.08,24.03,24.04,9300.0,24.07,24.08,24.03,24.04,9300.0
2008-02-27 14:30:00,24.05,24.09,24.04,24.09,9200.0,24.05,24.09,24.04,24.09,9200.0
2008-02-27 14:35:00,24.1,24.1,24.09,24.09,5500.0,24.1,24.1,24.09,24.09,5500.0
2008-02-27 14:40:00,24.09,24.13,24.09,24.13,11600.0,24.09,24.13,24.09,24.13,11600.0
2008-02-27 14:45:00,24.14,24.17,24.14,24.16,11000.0,24.14,24.17,24.14,24.16,11000.0
2008-02-27 14:50:00,24.16,24.17,24.14,24.17,9200.0,24.16,24.17,24.14,24.17,9200.0
2008-02-27 14:55:00,24.17,24.22,24.13,24.22,20500.0,24.17,24.22,24.13,24.22,20500.0
2008-02-27 15:00:00,24.22,24.25,24.18,24.22,11100.0,24.22,24.25,24.18,24.22,11100.0
2008-02-27 15:05:00,24.23,24.23,24.18,24.2,13500.0,24.23,24.23,24.18,24.2,13500.0
2008-02-27 15:10:00,24.2,24.21,24.17,24.21,9200.0,24.2,24.21,24.17,24.21,9200.0
2008-02-27 15:15:00,24.22,24.25,24.18,24.24,12400.0,24.22,24.25,24.18,24.24,12400.0
2008-02-27 15:20:00,24.25,24.28,24.24,24.26,11000.0,24.25,24.28,24.24,24.26,11000.0
2008-02-27 15:25:00,24.26,24.29,24.22,24.28,14800.0,24.26,24.29,24.22,24.28,14800.0
2008-02-27 15:30:00,24.29,24.29,24.24,24.25,15900.0,24.29,24.29,24.24,24.25,15900.0
2008-02-27 15:35:00,24.24,24.25,24.22,24.24,20100.0,24.24,24.25,24.22,24.24,20100.0
2008-02-27 15:40:00,24.24,24.24,24.18,24.22,19900.0,24.24,24.24,24.18,24.22,19900.0
2008-02-27 15:45:00,24.22,24.22,24.17,24.2,12100.0,24.22,24.22,24.17,24.2,12100.0
2008-02-27 15:50:00,24.2,24.21,24.15,24.16,16300.0,24.2,24.21,24.15,24.16,16300.0
2008-02-27 15:55:00,24.17,24.21,24.14,24.21,38700.0,24.17,24.21,24.14,24.21,38700.0
2008-02-28 09:30:00,24.05,24.17,24.05,24.13,18100.0,24.05,24.17,24.05,24.13,18100.0
2008-02-28 09:35:00,24.16,24.27,24.13,24.2,13800.0,24.16,24.27,24.13,24.2,13800.0
2008-02-28 09:40:00,24.19,24.22,24.08,24.1,14600.0,24.19,24.22,24.08,24.1,14600.0
2008-02-28 09:45:00,24.08,24.17,24.04,24.16,16500.0,24.08,24.17,24.04,24.16,16500.0
2008-02-28 09:50:00,24.15,24.26,24.11,24.22,15200.0,24.15,24.26,24.11,24.22,15200.0
2008-02-28 09:55:00,24.18,24.21,24.08,24.15,25800.0,24.18,24.21,24.08,24.15,25800.0
2008-02-28 10:00:00,24.13,24.16,24.03,24.06,8500.0,24.13,24.16,24.03,24.06,8500.0
2008-02-28 10:05:00,24.08,24.08,24.03,24.04,10100.0,24.08,24.08,24.03,24.04,10100.0
2008-02-28 10:10:00,24.01,24.14,24.01,24.12,9600.0,24.01,24.14,24.01,24.12,9600.0
2008-02-28 10:15:00,24.12,24.12,24.03,24.05,8700.0,24.12,24.12,24.03,24.05,8700.0
2008-02-28 10:20:00,24.05,24.09,24.02,24.05,7900.0,24.05,24.09,24.02,24.05,7900.0
2008-02-28 10:25:00,24.05,24.06,24.01,24.06,11600.0,24.05,24.06,24.01,24.06,11600.0
2008-02-28 10:30:00,24.06,24.07,23.98,23.98,6900.0,24.06,24.07,23.98,23.98,6900.0
2008-02-28 10:35:00,23.99,24.03,23.98,24.02,11900.0,23.99,24.03,23.98,24.02,11900.0
2008-02-28 10:40:00,24.04,24.06,23.97,24.01,7600.0,24.04,24.06,23.97,24.01,7600.0
2008-02-28 10:45:00,24.0,24.01,23.91,23.97,18800.0,24.0,24.01,23.91,23.97,18800.0
2008-02-28 10:50:00,23.97,24.02,23.97,23.97,8400.0,23.97,24.02,23.97,23.97,8400.0
2008-02-28 10:55:00,23.96,23.96,23.9,23.92,7100.0,23.96,23.96,23.9,23.92,7100.0
2008-02-28 11:00:00,23.92,23.92,23.8,23.81,9600.0,23.92,23.92,23.8,23.81,9600.0
2008-02-28 11:05:00,23.8,23.82,23.75,23.75,12100.0,23.8,23.82,23.75,23.75,12100.0
2008-02-28 11:10:00,23.75,23.78,23.69,23.77,7700.0,23.75,23.78,23.69,23.77,7700.0
2008-02-28 11:15:00,23.78,23.79,23.75,23.75,6200.0,23.78,23.79,23.75,23.75,6200.0
2008-02-28 11:20:00,23.75,23.77,23.72,23.74,7600.0,23.75,23.77,23.72,23.74,7600.0
2008-02-28 11:25:00,23.73,23.76,23.72,23.73,13500.0,23.73,23.76,23.72,23.73,13500.0
2008-02-28 11:30:00,23.73,23.73,23.67,23.69,11400.0,23.73,23.73,23.67,23.69,11400.0
2008-02-28 11:35:00,23.69,23.69,23.6,23.64,14000.0,23.69,23.69,23.6,23.64,14000.0
2008-02-28 11:40:00,23.64,23.64,23.59,23.63,8500.0,23.64,23.64,23.59,23.63,8500.0
2008-02-28 11:45:00,23.63,23.63,23.6,23.61,7500.0,23.63,23.63,23.6,23.61,7500.0
2008-02-28 11:50:00,23.6,23.64,23.6,23.63,11200.0,23.6,23.64,23.6,23.63,11200.0
2008-02-28 11:55:00,23.64,23.65,23.64,23.64,6300.0,23.64,23.65,23.64,23.64,6300.0
2008-02-28 12:00:00,23.64,23.68,23.64,23.67,8500.0,23.64,23.68,23.64,23.67,8500.0
2008-02-28 12:05:00,23.67,23.67,23.59,23.63,32400.0,23.67,23.67,23.59,23.63,32400.0
2008-02-28 12:10:00,23.64,23.65,23.59,23.59,8900.0,23.64,23.65,23.59,23.59,8900.0
2008-02-28 12:15:00,23.57,23.59,23.57,23.59,8200.0,23.57,23.59,23.57,23.59,8200.0
2008-02-28 12:20:00,23.59,23.59,23.58,23.59,7300.0,23.59,23.59,23.58,23.59,7300.0
2008-02-28 12:25:00,23.58,23.6,23.58,23.6,7300.0,23.58,23.6,23.58,23.6,7300.0
2008-02-28 12:30:00,23.59,23.6,23.57,23.59,11000.0,23.59,23.6,23.57,23.59,11000.0
2008-02-28 12:35:00,23.61,23.61,23.57,23.58,7600.0,23.61,23.61,23.57,23.58,7600.0
2008-02-28 12:40:00,23.59,23.61,23.59,23.61,3200.0,23.59,23.61,23.59,23.61,3200.0
2008-02-28 12:45:00,23.62,23.63,23.61,23.63,10100.0,23.62,23.63,23.61,23.63,10100.0
2008-02-28 12:50:00,23.63,23.63,23.62,23.62,9200.0,23.63,23.63,23.62,23.62,9200.0
2008-02-28 12:55:00,23.62,23.62,23.61,23.61,5900.0,23.62,23.62,23.61,23.61,5900.0
2008-02-28 13:00:00,23.61,23.61,23.55,23.58,11400.0,23.61,23.61,23.55,23.58,11400.0
2008-02-28 13:05:00,23.57,23.63,23.56,23.62,6200.0,23.57,23.63,23.56,23.62,6200.0
2008-02-28 13:10:00,23.63,23.67,23.62,23.67,8700.0,23.63,23.67,23.62,23.67,8700.0
2008-02-28 13:15:00,23.67,23.68,23.58,23.61,18600.0,23.67,23.68,23.58,23.61,18600.0
2008-02-28 13:20:00,23.6,23.62,23.6,23.61,6500.0,23.6,23.62,23.6,23.61,6500.0
2008-02-28 13:25:00,23.61,23.62,23.59,23.59,15000.0,23.61,23.62,23.59,23.59,15000.0
2008-02-28 13:30:00,23.59,23.61,23.59,23.6,6400.0,23.59,23.61,23.59,23.6,6400.0
2008-02-28 13:35:00,23.61,23.63,23.61,23.62,8600.0,23.61,23.63,23.61,23.62,8600.0
2008-02-28 13:40:00,23.62,23.64,23.62,23.64,6900.0,23.62,23.64,23.62,23.64,6900.0
2008-02-28 13:45:00,23.64,23.67,23.64,23.66,8100.0,23.64,23.67,23.64,23.66,8100.0
2008-02-28 13:50:00,23.66,23.67,23.65,23.67,9600.0,23.66,23.67,23.65,23.67,9600.0
2008-02-28 13:55:00,23.67,23.76,23.64,23.76,18900.0,23.67,23.76,23.64,23.76,18900.0
2008-02-28 14:00:00,23.74,23.76,23.69,23.76,18900.0,23.74,23.76,23.69,23.76,18900.0
2008-02-28 14:05:00,23.75,23.77,23.72,23.77,11200.0,23.75,23.77,23.72,23.77,11200.0
2008-02-28 14:10:00,23.77,23.77,23.71,23.73,10500.0,23.77,23.77,23.71,23.73,10500.0
2008-02-28 14:15:00,23.73,23.76,23.72,23.74,20500.0,23.73,23.76,23.72,23.74,20500.0
2008-02-28 14:20:00,23.75,23.8,23.73,23.75,30900.0,23.75,23.8,23.73,23.75,30900.0
2008-02-28 14:25:00,23.76,23.78,23.73,23.73,22400.0,23.76,23.78,23.73,23.73,22400.0
2008-02-28 14:30:00,23.74,23.76,23.72,23.73,42000.0,23.74,23.76,23.72,23.73,42000.0
2008-02-28 14:35:00,23.73,23.75,23.71,23.74,19500.0,23.73,23.75,23.71,23.74,19500.0
2008-02-28 14:40:00,23.74,23.75,23.71,23.74,17100.0,23.74,23.75,23.71,23.74,17100.0
2008-02-28 14:45:00,23.74,23.79,23.72,23.75,45400.0,23.74,23.79,23.72,23.75,45400.0
2008-02-28 14:50:00,23.75,23.77,23.75,23.75,36900.0,23.75,23.77,23.75,23.75,36900.0
2008-02-28 14:55:00,23.74,23.76,23.74,23.75,16100.0,23.74,23.76,23.74,23.75,16100.0
2008-02-28 15:00:00,23.75,23.76,23.74,23.74,29000.0,23.75,23.76,23.74,23.74,29000.0
2008-02-28 15:05:00,23.74,23.75,23.7,23.72,30200.0,23.74,23.75,23.7,23.72,30200.0
2008-02-28 15:10:00,23.72,23.75,23.72,23.74,20900.0,23.72,23.75,23.72,23.74,20900.0
2008-02-28 15:15:00,23.73,23.76,23.73,23.75,28900.0,23.73,23.76,23.73,23.75,28900.0
2008-02-28 15:20:00,23.74,23.75,23.7,23.7,34800.0,23.74,23.75,23.7,23.7,34800.0
2008-02-28 15:25:00,23.71,23.73,23.7,23.71,24700.0,23.71,23.73,23.7,23.71,24700.0
2008-02-28 15:30:00,23.71,23.74,23.64,23.65,64000.0,23.71,23.74,23.64,23.65,64000.0
2008-02-28 15:35:00,23.66,23.73,23.65,23.72,27200.0,23.66,23.73,23.65,23.72,27200.0
2008-02-28 15:40:00,23.73,23.75,23.7,23.7,35700.0,23.73,23.75,23.7,23.7,35700.0
2008-02-28 15:45:00,23.7,23.72,23.68,23.69,26200.0,23.7,23.72,23.68,23.69,26200.0
2008-02-28 15:50:00,23.7,23.74,23.68,23.73,51500.0,23.7,23.74,23.68,23.73,51500.0
2008-02-28 15:55:00,23.73,23.73,23.67,23.68,43600.0,23.73,23.73,23.67,23.68,43600.0
2008-02-29 09:30:00,23.41,23.71,23.41,23.69,27200.0,23.41,23.71,23.41,23.69,27200.0
2008-02-29 09:35:00,23.69,23.7,23.56,23.68,19500.0,23.69,23.7,23.56,23.68,19500.0
2008-02-29 09:40:00,23.67,23.69,23.58,23.62,21400.0,23.67,23.69,23.58,23.62,21400.0
2008-02-29 09:45:00,23.6,23.62,23.45,23.55,17100.0,23.6,23.62,23.45,23.55,17100.0
2008-02-29 09:50:00,23.54,23.56,23.49,23.49,13400.0,23.54,23.56,23.49,23.49,13400.0
2008-02-29 09:55:00,23.5,23.57,23.48,23.57,14700.0,23.5,23.57,23.48,23.57,14700.0
2008-02-29 10:00:00,23.55,23.55,23.41,23.43,12700.0,23.55,23.55,23.41,23.43,12700.0
2008-02-29 10:05:00,23.44,23.44,23.34,23.35,15400.0,23.44,23.44,23.34,23.35,15400.0
2008-02-29 10:10:00,23.36,23.37,23.3,23.32,9900.0,23.36,23.37,23.3,23.32,9900.0
2008-02-29 10:15:00,23.32,23.32,23.25,23.29,17000.0,23.32,23.32,23.25,23.29,17000.0
2008-02-29 10:20:00,23.29,23.36,23.24,23.31,15300.0,23.29,23.36,23.24,23.31,15300.0
2008-02-29 10:25:00,23.33,23.39,23.32,23.38,10200.0,23.33,23.39,23.32,23.38,10200.0
2008-02-29 10:30:00,23.37,23.39,23.32,23.38,9000.0,23.37,23.39,23.32,23.38,9000.0
2008-02-29 10:35:00,23.35,23.36,23.32,23.34,7600.0,23.35,23.36,23.32,23.34,7600.0
2008-02-29 10:40:00,23.35,23.4,23.27,23.36,10900.0,23.35,23.4,23.27,23.36,10900.0
2008-02-29 10:45:00,23.37,23.39,23.33,23.35,9100.0,23.37,23.39,23.33,23.35,9100.0
2008-02-29 10:50:00,23.33,23.42,23.31,23.4,11900.0,23.33,23.42,23.31,23.4,11900.0
2008-02-29 10:55:00,23.39,23.41,23.33,23.34,6000.0,23.39,23.41,23.33,23.34,6000.0
2008-02-29 11:00:00,23.35,23.36,23.26,23.3,13700.0,23.35,23.36,23.26,23.3,13700.0
2008-02-29 11:05:00,23.3,23.33,23.29,23.31,11200.0,23.3,23.33,23.29,23.31,11200.0
2008-02-29 11:10:00,23.31,23.31,23.27,23.28,13400.0,23.31,23.31,23.27,23.28,13400.0
2008-02-29 11:15:00,23.27,23.35,23.25,23.34,8100.0,23.27,23.35,23.25,23.34,8100.0
2008-02-29 11:20:00,23.34,23.35,23.29,23.31,7700.0,23.34,23.35,23.29,23.31,7700.0
2008-02-29 11:25:00,23.31,23.39,23.3,23.36,12700.0,23.31,23.39,23.3,23.36,12700.0
2008-02-29 11:30:00,23.35,23.36,23.33,23.33,9000.0,23.35,23.36,23.33,23.33,9000.0
2008-02-29 11:35:00,23.34,23.34,23.32,23.33,6600.0,23.34,23.34,23.32,23.33,6600.0
2008-02-29 11:40:00,23.33,23.33,23.32,23.33,7800.0,23.33,23.33,23.32,23.33,7800.0
2008-02-29 11:45:00,23.33,23.35,23.29,23.35,10200.0,23.33,23.35,23.29,23.35,10200.0
2008-02-29 11:50:00,23.36,23.39,23.35,23.39,4900.0,23.36,23.39,23.35,23.39,4900.0
2008-02-29 11:55:00,23.39,23.39,23.35,23.36,8800.0,23.39,23.39,23.35,23.36,8800.0
2008-02-29 12:00:00,23.36,23.37,23.35,23.37,6200.0,23.36,23.37,23.35,23.37,6200.0
2008-02-29 12:05:00,23.36,23.36,23.35,23.35,10100.0,23.36,23.36,23.35,23.35,10100.0
2008-02-29 12:10:00,23.35,23.36,23.32,23.34,6600.0,23.35,23.36,23.32,23.34,6600.0
2008-02-29 12:15:00,23.33,23.36,23.31,23.34,6100.0,23.33,23.36,23.31,23.34,6100.0
2008-02-29 12:20:00,23.34,23.35,23.33,23.33,5300.0,23.34,23.35,23.33,23.33,5300.0
2008-02-29 12:25:00,23.34,23.43,23.34,23.41,11400.0,23.34,23.43,23.34,23.41,11400.0
2008-02-29 12:30:00,23.4,23.41,23.39,23.41,7300.0,23.4,23.41,23.39,23.41,7300.0
2008-02-29 12:35:00,23.41,23.43,23.39,23.4,5700.0,23.41,23.43,23.39,23.4,5700.0
2008-02-29 12:40:00,23.4,23.45,23.39,23.44,14000.0,23.4,23.45,23.39,23.44,14000.0
2008-02-29 12:45:00,23.44,23.45,23.42,23.42,7500.0,23.44,23.45,23.42,23.42,7500.0
2008-02-29 12:50:00,23.43,23.43,23.38,23.38,6600.0,23.43,23.43,23.38,23.38,6600.0
2008-02-29 12:55:00,23.39,23.41,23.38,23.41,5500.0,23.39,23.41,23.38,23.41,5500.0
2008-02-29 13:00:00,23.41,23.46,23.35,23.46,9000.0,23.41,23.46,23.35,23.46,9000.0
2008-02-29 13:05:00,23.46,23.47,23.39,23.43,7300.0,23.46,23.47,23.39,23.43,7300.0
2008-02-29 13:10:00,23.44,23.44,23.41,23.44,5400.0,23.44,23.44,23.41,23.44,5400.0
2008-02-29 13:15:00,23.44,23.5,23.42,23.44,8100.0,23.44,23.5,23.42,23.44,8100.0
2008-02-29 13:20:00,23.44,23.5,23.43,23.48,6200.0,23.44,23.5,23.43,23.48,6200.0
2008-02-29 13:25:00,23.47,23.48,23.45,23.47,6400.0,23.47,23.48,23.45,23.47,6400.0
2008-02-29 13:30:00,23.47,23.47,23.37,23.38,14200.0,23.47,23.47,23.37,23.38,14200.0
2008-02-29 13:35:00,23.38,23.41,23.36,23.41,13200.0,23.38,23.41,23.36,23.41,13200.0
2008-02-29 13:40:00,23.4,23.43,23.4,23.43,5100.0,23.4,23.43,23.4,23.43,5100.0
2008-02-29 13:45:00,23.43,23.43,23.33,23.33,9800.0,23.43,23.43,23.33,23.33,9800.0
2008-02-29 13:50:00,23.33,23.36,23.31,23.32,10000.0,23.33,23.36,23.31,23.32,10000.0
2008-02-29 13:55:00,23.31,23.32,23.22,23.22,18600.0,23.31,23.32,23.22,23.22,18600.0
2008-02-29 14:00:00,23.23,23.25,23.21,23.22,27700.0,23.23,23.25,23.21,23.22,27700.0
2008-02-29 14:05:00,23.22,23.24,23.21,23.24,10800.0,23.22,23.24,23.21,23.24,10800.0
2008-02-29 14:10:00,23.26,23.27,23.24,23.24,10500.0,23.26,23.27,23.24,23.24,10500.0
2008-02-29 14:15:00,23.24,23.24,23.23,23.24,9200.0,23.24,23.24,23.23,23.24,9200.0
2008-02-29 14:20:00,23.24,23.25,23.23,23.24,14700.0,23.24,23.25,23.23,23.24,14700.0
2008-02-29 14:25:00,23.25,23.25,23.24,23.25,10000.0,23.25,23.25,23.24,23.25,10000.0
2008-02-29 14:30:00,23.25,23.26,23.18,23.18,28600.0,23.25,23.26,23.18,23.18,28600.0
2008-02-29 14:35:00,23.18,23.2,23.14,23.15,37300.0,23.18,23.2,23.14,23.15,37300.0
2008-02-29 14:40:00,23.15,23.17,23.14,23.17,23900.0,23.15,23.17,23.14,23.17,23900.0
2008-02-29 14:45:00,23.17,23.17,23.09,23.1,36400.0,23.17,23.17,23.09,23.1,36400.0
2008-02-29 14:50:00,23.11,23.13,23.1,23.12,29300.0,23.11,23.13,23.1,23.12,29300.0
2008-02-29 14:55:00,23.13,23.17,23.12,23.17,16200.0,23.13,23.17,23.12,23.17,16200.0
2008-02-29 15:00:00,23.17,23.17,23.11,23.13,17500.0,23.17,23.17,23.11,23.13,17500.0
2008-02-29 15:05:00,23.13,23.14,23.13,23.13,11800.0,23.13,23.14,23.13,23.13,11800.0
2008-02-29 15:10:00,23.13,23.13,23.08,23.11,20600.0,23.13,23.13,23.08,23.11,20600.0
2008-02-29 15:15:00,23.1,23.11,23.08,23.09,19000.0,23.1,23.11,23.08,23.09,19000.0
2008-02-29 15:20:00,23.09,23.15,23.09,23.14,14400.0,23.09,23.15,23.09,23.14,14400.0
2008-02-29 15:25:00,23.14,23.15,23.11,23.13,19700.0,23.14,23.15,23.11,23.13,19700.0
2008-02-29 15:30:00,23.13,23.2,23.13,23.2,66200.0,23.13,23.2,23.13,23.2,66200.0
2008-02-29 15:35:00,23.2,23.23,23.2,23.22,22200.0,23.2,23.23,23.2,23.22,22200.0
2008-02-29 15:40:00,23.21,23.21,23.15,23.18,19800.0,23.21,23.21,23.15,23.18,19800.0
2008-02-29 15:45:00,23.17,23.18,23.15,23.15,20700.0,23.17,23.18,23.15,23.15,20700.0
2008-02-29 15:50:00,23.15,23.16,23.11,23.14,22600.0,23.15,23.16,23.11,23.14,22600.0
2008-02-29 15:55:00,23.14,23.22,23.13,23.22,63700.0,23.14,23.22,23.13,23.22,63700.0
2008-03-03 09:30:00,23.03,23.14,23.01,23.03,62300.0,23.03,23.14,23.01,23.03,62300.0
2008-03-03 09:35:00,23.03,23.13,23.01,23.08,22200.0,23.03,23.13,23.01,23.08,22200.0
2008-03-03 09:40:00,23.08,23.08,22.99,23.0,20500.0,23.08,23.08,22.99,23.0,20500.0
2008-03-03 09:45:00,23.0,23.0,22.94,22.96,16400.0,23.0,23.0,22.94,22.96,16400.0
2008-03-03 09:50:00,22.95,23.02,22.95,23.01,15500.0,22.95,23.02,22.95,23.01,15500.0
2008-03-03 09:55:00,23.02,23.03,22.95,22.95,13100.0,23.02,23.03,22.95,22.95,13100.0
2008-03-03 10:00:00,22.95,23.13,22.95,23.1,24400.0,22.95,23.13,22.95,23.1,24400.0
2008-03-03 10:05:00,23.09,23.15,23.04,23.05,14400.0,23.09,23.15,23.04,23.05,14400.0
2008-03-03 10:10:00,23.04,23.13,23.04,23.1,14200.0,23.04,23.13,23.04,23.1,14200.0
2008-03-03 10:15:00,23.09,23.15,23.05,23.14,10700.0,23.09,23.15,23.05,23.14,10700.0
2008-03-03 10:20:00,23.14,23.15,23.07,23.08,7100.0,23.14,23.15,23.07,23.08,7100.0
2008-03-03 10:25:00,23.07,23.08,23.03,23.06,12500.0,23.07,23.08,23.03,23.06,12500.0
2008-03-03 10:30:00,23.06,23.06,23.02,23.02,9900.0,23.06,23.06,23.02,23.02,9900.0
2008-03-03 10:35:00,23.01,23.01,22.94,22.98,14800.0,23.01,23.01,22.94,22.98,14800.0
2008-03-03 10:40:00,22.96,23.04,22.94,23.03,12800.0,22.96,23.04,22.94,23.03,12800.0
2008-03-03 10:45:00,23.03,23.03,23.0,23.01,17300.0,23.03,23.03,23.0,23.01,17300.0
2008-03-03 10:50:00,23.0,23.02,22.96,22.97,16300.0,23.0,23.02,22.96,22.97,16300.0
2008-03-03 10:55:00,22.99,22.99,22.9,22.95,19800.0,22.99,22.99,22.9,22.95,19800.0
2008-03-03 11:00:00,22.94,22.95,22.92,22.95,7200.0,22.94,22.95,22.92,22.95,7200.0
2008-03-03 11:05:00,22.94,23.0,22.94,22.97,7900.0,22.94,23.0,22.94,22.97,7900.0
2008-03-03 11:10:00,22.98,22.98,22.91,22.96,11300.0,22.98,22.98,22.91,22.96,11300.0
2008-03-03 11:15:00,22.97,22.98,22.91,22.92,5400.0,22.97,22.98,22.91,22.92,5400.0
2008-03-03 11:20:00,22.91,22.91,22.89,22.89,6700.0,22.91,22.91,22.89,22.89,6700.0
2008-03-03 11:25:00,22.9,22.94,22.9,22.92,12100.0,22.9,22.94,22.9,22.92,12100.0
2008-03-03 11:30:00,22.92,22.97,22.92,22.97,8400.0,22.92,22.97,22.92,22.97,8400.0
2008-03-03 11:35:00,22.97,22.97,22.92,22.92,9200.0,22.97,22.97,22.92,22.92,9200.0
2008-03-03 11:40:00,22.92,22.92,22.88,22.9,10500.0,22.92,22.92,22.88,22.9,10500.0
2008-03-03 11:45:00,22.9,22.93,22.9,22.9,7800.0,22.9,22.93,22.9,22.9,7800.0
2008-03-03 11:50:00,22.9,22.92,22.85,22.92,22900.0,22.9,22.92,22.85,22.92,22900.0
2008-03-03 11:55:00,22.92,22.96,22.91,22.94,9800.0,22.92,22.96,22.91,22.94,9800.0
2008-03-03 12:00:00,22.93,22.93,22.91,22.91,10000.0,22.93,22.93,22.91,22.91,10000.0
2008-03-03 12:05:00,22.91,22.92,22.87,22.89,10000.0,22.91,22.92,22.87,22.89,10000.0
2008-03-03 12:10:00,22.89,22.9,22.87,22.9,8400.0,22.89,22.9,22.87,22.9,8400.0
2008-03-03 12:15:00,22.9,22.93,22.86,22.93,12300.0,22.9,22.93,22.86,22.93,12300.0
2008-03-03 12:20:00,22.94,22.95,22.89,22.95,8300.0,22.94,22.95,22.89,22.95,8300.0
2008-03-03 12:25:00,22.95,23.0,22.95,22.96,10000.0,22.95,23.0,22.95,22.96,10000.0
2008-03-03 12:30:00,22.95,23.02,22.95,22.99,8000.0,22.95,23.02,22.95,22.99,8000.0
2008-03-03 12:35:00,22.99,22.99,22.95,22.95,6800.0,22.99,22.99,22.95,22.95,6800.0
2008-03-03 12:40:00,22.96,22.96,22.93,22.94,10600.0,22.96,22.96,22.93,22.94,10600.0
2008-03-03 12:45:00,22.93,22.93,22.87,22.93,11200.0,22.93,22.93,22.87,22.93,11200.0
2008-03-03 12:50:00,22.93,22.94,22.89,22.92,10900.0,22.93,22.94,22.89,22.92,10900.0
2008-03-03 12:55:00,22.91,22.93,22.91,22.93,9200.0,22.91,22.93,22.91,22.93,9200.0
2008-03-03 13:00:00,22.93,22.93,22.89,22.93,6700.0,22.93,22.93,22.89,22.93,6700.0
2008-03-03 13:05:00,22.94,23.0,22.93,23.0,14000.0,22.94,23.0,22.93,23.0,14000.0
2008-03-03 13:10:00,22.99,23.01,22.97,22.99,9300.0,22.99,23.01,22.97,22.99,9300.0
2008-03-03 13:15:00,22.98,22.98,22.9,22.91,5800.0,22.98,22.98,22.9,22.91,5800.0
2008-03-03 13:20:00,22.9,22.91,22.9,22.91,5800.0,22.9,22.91,22.9,22.91,5800.0
2008-03-03 13:25:00,22.91,22.97,22.91,22.95,5800.0,22.91,22.97,22.91,22.95,5800.0
2008-03-03 13:30:00,22.95,22.95,22.9,22.9,7100.0,22.95,22.95,22.9,22.9,7100.0
2008-03-03 13:35:00,22.91,22.93,22.89,22.93,7700.0,22.91,22.93,22.89,22.93,7700.0
2008-03-03 13:40:00,22.94,22.94,22.91,22.92,6200.0,22.94,22.94,22.91,22.92,6200.0
2008-03-03 13:45:00,22.92,22.98,22.92,22.97,12400.0,22.92,22.98,22.92,22.97,12400.0
2008-03-03 13:50:00,22.98,23.0,22.95,22.96,8400.0,22.98,23.0,22.95,22.96,8400.0
2008-03-03 13:55:00,22.95,22.96,22.89,22.89,11100.0,22.95,22.96,22.89,22.89,11100.0
2008-03-03 14:00:00,22.88,22.88,22.84,22.85,9300.0,22.88,22.88,22.84,22.85,9300.0
2008-03-03 14:05:00,22.85,22.86,22.84,22.85,8300.0,22.85,22.86,22.84,22.85,8300.0
2008-03-03 14:10:00,22.85,22.9,22.85,22.89,7100.0,22.85,22.9,22.85,22.89,7100.0
2008-03-03 14:15:00,22.89,22.89,22.79,22.79,14300.0,22.89,22.89,22.79,22.79,14300.0
2008-03-03 14:20:00,22.79,22.82,22.79,22.81,10000.0,22.79,22.82,22.79,22.81,10000.0
2008-03-03 14:25:00,22.81,22.86,22.79,22.84,15100.0,22.81,22.86,22.79,22.84,15100.0
2008-03-03 14:30:00,22.84,22.87,22.84,22.85,13400.0,22.84,22.87,22.84,22.85,13400.0
2008-03-03 14:35:00,22.83,22.84,22.79,22.79,11900.0,22.83,22.84,22.79,22.79,11900.0
2008-03-03 14:40:00,22.79,22.85,22.78,22.84,9400.0,22.79,22.85,22.78,22.84,9400.0
2008-03-03 14:45:00,22.85,22.85,22.83,22.84,10800.0,22.85,22.85,22.83,22.84,10800.0
2008-03-03 14:50:00,22.84,22.84,22.81,22.81,14200.0,22.84,22.84,22.81,22.81,14200.0
2008-03-03 14:55:00,22.82,22.82,22.78,22.82,12100.0,22.82,22.82,22.78,22.82,12100.0
2008-03-03 15:00:00,22.82,22.89,22.81,22.86,29100.0,22.82,22.89,22.81,22.86,29100.0
2008-03-03 15:05:00,22.86,22.88,22.86,22.88,13100.0,22.86,22.88,22.86,22.88,13100.0
2008-03-03 15:10:00,22.88,22.9,22.86,22.9,11100.0,22.88,22.9,22.86,22.9,11100.0
2008-03-03 15:15:00,22.9,22.94,22.89,22.94,13800.0,22.9,22.94,22.89,22.94,13800.0
2008-03-03 15:20:00,22.94,22.95,22.93,22.94,16900.0,22.94,22.95,22.93,22.94,16900.0
2008-03-03 15:25:00,22.94,22.95,22.91,22.94,18100.0,22.94,22.95,22.91,22.94,18100.0
2008-03-03 15:30:00,22.93,22.97,22.93,22.94,23600.0,22.93,22.97,22.93,22.94,23600.0
2008-03-03 15:35:00,22.94,22.99,22.93,22.99,28700.0,22.94,22.99,22.93,22.99,28700.0
2008-03-03 15:40:00,22.98,23.0,22.98,22.98,24400.0,22.98,23.0,22.98,22.98,24400.0
2008-03-03 15:45:00,22.97,22.98,22.91,22.93,25900.0,22.97,22.98,22.91,22.93,25900.0
2008-03-03 15:50:00,22.93,22.98,22.89,22.97,26600.0,22.93,22.98,22.89,22.97,26600.0
2008-03-03 15:55:00,22.98,23.01,22.97,22.99,33500.0,22.98,23.01,22.97,22.99,33500.0
2008-03-04 09:30:00,22.69,22.98,22.65,22.93,27500.0,22.69,22.98,22.65,22.93,27500.0
2008-03-04 09:35:00,22.88,22.88,22.68,22.68,23100.0,22.88,22.88,22.68,22.68,23100.0
2008-03-04 09:40:00,22.69,22.81,22.66,22.68,12100.0,22.69,22.81,22.66,22.68,12100.0
2008-03-04 09:45:00,22.67,22.78,22.62,22.78,12900.0,22.67,22.78,22.62,22.78,12900.0
2008-03-04 09:50:00,22.78,22.86,22.76,22.82,11700.0,22.78,22.86,22.76,22.82,11700.0
2008-03-04 09:55:00,22.81,22.89,22.8,22.84,9100.0,22.81,22.89,22.8,22.84,9100.0
2008-03-04 10:00:00,22.83,22.83,22.78,22.83,13200.0,22.83,22.83,22.78,22.83,13200.0
2008-03-04 10:05:00,22.84,22.84,22.74,22.75,39500.0,22.84,22.84,22.74,22.75,39500.0
2008-03-04 10:10:00,22.76,22.82,22.75,22.77,14900.0,22.76,22.82,22.75,22.77,14900.0
2008-03-04 10:15:00,22.78,22.8,22.72,22.77,45800.0,22.78,22.8,22.72,22.77,45800.0
2008-03-04 10:20:00,22.78,22.87,22.78,22.81,27500.0,22.78,22.87,22.78,22.81,27500.0
2008-03-04 10:25:00,22.81,22.86,22.79,22.85,37400.0,22.81,22.86,22.79,22.85,37400.0
2008-03-04 10:30:00,22.85,22.88,22.77,22.8,13500.0,22.85,22.88,22.77,22.8,13500.0
2008-03-04 10:35:00,22.81,22.81,22.75,22.76,7200.0,22.81,22.81,22.75,22.76,7200.0
2008-03-04 10:40:00,22.76,22.77,22.72,22.72,8900.0,22.76,22.77,22.72,22.72,8900.0
2008-03-04 10:45:00,22.72,22.74,22.69,22.69,16400.0,22.72,22.74,22.69,22.69,16400.0
2008-03-04 10:50:00,22.69,22.72,22.69,22.72,5500.0,22.69,22.72,22.69,22.72,5500.0
2008-03-04 10:55:00,22.71,22.71,22.65,22.65,9500.0,22.71,22.71,22.65,22.65,9500.0
2008-03-04 11:00:00,22.66,22.7,22.63,22.65,16400.0,22.66,22.7,22.63,22.65,16400.0
2008-03-04 11:05:00,22.66,22.67,22.59,22.66,9400.0,22.66,22.67,22.59,22.66,9400.0
2008-03-04 11:10:00,22.66,22.69,22.6,22.68,6000.0,22.66,22.69,22.6,22.68,6000.0
2008-03-04 11:15:00,22.7,22.73,22.7,22.73,5500.0,22.7,22.73,22.7,22.73,5500.0
2008-03-04 11:20:00,22.73,22.74,22.71,22.72,5200.0,22.73,22.74,22.71,22.72,5200.0
2008-03-04 11:25:00,22.71,22.75,22.7,22.75,5900.0,22.71,22.75,22.7,22.75,5900.0
2008-03-04 11:30:00,22.74,22.8,22.73,22.75,20300.0,22.74,22.8,22.73,22.75,20300.0
2008-03-04 11:35:00,22.76,22.76,22.7,22.72,25500.0,22.76,22.76,22.7,22.72,25500.0
2008-03-04 11:40:00,22.71,22.71,22.67,22.67,11300.0,22.71,22.71,22.67,22.67,11300.0
2008-03-04 11:45:00,22.66,22.69,22.65,22.69,17700.0,22.66,22.69,22.65,22.69,17700.0
2008-03-04 11:50:00,22.69,22.69,22.66,22.67,23900.0,22.69,22.69,22.66,22.67,23900.0
2008-03-04 11:55:00,22.67,22.68,22.62,22.64,35000.0,22.67,22.68,22.62,22.64,35000.0
2008-03-04 12:00:00,22.64,22.64,22.63,22.64,25300.0,22.64,22.64,22.63,22.64,25300.0
2008-03-04 12:05:00,22.64,22.65,22.59,22.59,19000.0,22.64,22.65,22.59,22.59,19000.0
2008-03-04 12:10:00,22.59,22.6,22.58,22.58,15500.0,22.59,22.6,22.58,22.58,15500.0
2008-03-04 12:15:00,22.58,22.59,22.58,22.58,6200.0,22.58,22.59,22.58,22.58,6200.0
2008-03-04 12:20:00,22.59,22.59,22.55,22.56,12800.0,22.59,22.59,22.55,22.56,12800.0
2008-03-04 12:25:00,22.56,22.58,22.53,22.55,7200.0,22.56,22.58,22.53,22.55,7200.0
2008-03-04 12:30:00,22.55,22.61,22.55,22.61,7400.0,22.55,22.61,22.55,22.61,7400.0
2008-03-04 12:35:00,22.61,22.61,22.57,22.58,7100.0,22.61,22.61,22.57,22.58,7100.0
2008-03-04 12:40:00,22.58,22.61,22.57,22.57,7300.0,22.58,22.61,22.57,22.57,7300.0
2008-03-04 12:45:00,22.58,22.58,22.55,22.56,3000.0,22.58,22.58,22.55,22.56,3000.0
2008-03-04 12:50:00,22.57,22.57,22.51,22.52,7300.0,22.57,22.57,22.51,22.52,7300.0
2008-03-04 12:55:00,22.52,22.52,22.49,22.51,18700.0,22.52,22.52,22.49,22.51,18700.0
2008-03-04 13:00:00,22.51,22.54,22.5,22.52,20000.0,22.51,22.54,22.5,22.52,20000.0
2008-03-04 13:05:00,22.51,22.55,22.51,22.53,6800.0,22.51,22.55,22.51,22.53,6800.0
2008-03-04 13:10:00,22.53,22.58,22.53,22.58,5400.0,22.53,22.58,22.53,22.58,5400.0
2008-03-04 13:15:00,22.58,22.58,22.53,22.53,12200.0,22.58,22.58,22.53,22.53,12200.0
2008-03-04 13:20:00,22.54,22.56,22.51,22.53,10800.0,22.54,22.56,22.51,22.53,10800.0
2008-03-04 13:25:00,22.53,22.59,22.53,22.54,8300.0,22.53,22.59,22.53,22.54,8300.0
2008-03-04 13:30:00,22.54,22.55,22.5,22.5,12700.0,22.54,22.55,22.5,22.5,12700.0
2008-03-04 13:35:00,22.5,22.54,22.49,22.51,30500.0,22.5,22.54,22.49,22.51,30500.0
2008-03-04 13:40:00,22.52,22.57,22.49,22.52,12800.0,22.52,22.57,22.49,22.52,12800.0
2008-03-04 13:45:00,22.51,22.56,22.49,22.52,15400.0,22.51,22.56,22.49,22.52,15400.0
2008-03-04 13:50:00,22.52,22.53,22.47,22.49,15800.0,22.52,22.53,22.47,22.49,15800.0
2008-03-04 13:55:00,22.48,22.49,22.38,22.39,29000.0,22.48,22.49,22.38,22.39,29000.0
2008-03-04 14:00:00,22.39,22.46,22.39,22.45,24100.0,22.39,22.46,22.39,22.45,24100.0
2008-03-04 14:05:00,22.45,22.45,22.4,22.43,20300.0,22.45,22.45,22.4,22.43,20300.0
2008-03-04 14:10:00,22.43,22.44,22.4,22.43,18000.0,22.43,22.44,22.4,22.43,18000.0
2008-03-04 14:15:00,22.44,22.44,22.37,22.4,17900.0,22.44,22.44,22.37,22.4,17900.0
2008-03-04 14:20:00,22.39,22.45,22.37,22.45,18900.0,22.39,22.45,22.37,22.45,18900.0
2008-03-04 14:25:00,22.46,22.47,22.42,22.42,14100.0,22.46,22.47,22.42,22.42,14100.0
2008-03-04 14:30:00,22.41,22.45,22.41,22.45,10700.0,22.41,22.45,22.41,22.45,10700.0
2008-03-04 14:35:00,22.45,22.45,22.42,22.43,16900.0,22.45,22.45,22.42,22.43,16900.0
2008-03-04 14:40:00,22.43,22.48,22.4,22.46,22400.0,22.43,22.48,22.4,22.46,22400.0
2008-03-04 14:45:00,22.46,22.52,22.42,22.52,21700.0,22.46,22.52,22.42,22.52,21700.0
2008-03-04 14:50:00,22.52,22.56,22.47,22.55,32500.0,22.52,22.56,22.47,22.55,32500.0
2008-03-04 14:55:00,22.55,22.55,22.5,22.53,13800.0,22.55,22.55,22.5,22.53,13800.0
2008-03-04 15:00:00,22.53,22.64,22.48,22.64,17000.0,22.53,22.64,22.48,22.64,17000.0
2008-03-04 15:05:00,22.64,22.77,22.64,22.75,32300.0,22.64,22.77,22.64,22.75,32300.0
2008-03-04 15:10:00,22.75,22.76,22.69,22.69,37100.0,22.75,22.76,22.69,22.69,37100.0
2008-03-04 15:15:00,22.7,22.76,22.7,22.75,31400.0,22.7,22.76,22.7,22.75,31400.0
2008-03-04 15:20:00,22.75,22.75,22.74,22.75,59900.0,22.75,22.75,22.74,22.75,59900.0
2008-03-04 15:25:00,22.74,22.76,22.72,22.74,35700.0,22.74,22.76,22.72,22.74,35700.0
2008-03-04 15:30:00,22.74,22.76,22.74,22.75,25500.0,22.74,22.76,22.74,22.75,25500.0
2008-03-04 15:35:00,22.75,22.76,22.74,22.75,33900.0,22.75,22.76,22.74,22.75,33900.0
2008-03-04 15:40:00,22.75,22.93,22.74,22.91,71800.0,22.75,22.93,22.74,22.91,71800.0
2008-03-04 15:45:00,22.92,22.95,22.9,22.94,54600.0,22.92,22.95,22.9,22.94,54600.0
2008-03-04 15:50:00,22.94,22.94,22.82,22.9,64800.0,22.94,22.94,22.82,22.9,64800.0
2008-03-04 15:55:00,22.9,22.97,22.9,22.97,99300.0,22.9,22.97,22.9,22.97,99300.0
2008-03-05 09:30:00,22.93,22.99,22.86,22.99,14100.0,22.93,22.99,22.86,22.99,14100.0
2008-03-05 09:35:00,22.98,23.16,22.98,23.16,13700.0,22.98,23.16,22.98,23.16,13700.0
2008-03-05 09:40:00,23.16,23.18,23.12,23.15,12800.0,23.16,23.18,23.12,23.15,12800.0
2008-03-05 09:45:00,23.17,23.24,23.14,23.22,21000.0,23.17,23.24,23.14,23.22,21000.0
2008-03-05 09:50:00,23.22,23.28,23.22,23.26,12600.0,23.22,23.28,23.22,23.26,12600.0
2008-03-05 09:55:00,23.26,23.31,23.26,23.31,16100.0,23.26,23.31,23.26,23.31,16100.0
2008-03-05 10:00:00,23.32,23.39,23.32,23.38,23200.0,23.32,23.39,23.32,23.38,23200.0
2008-03-05 10:05:00,23.38,23.39,23.33,23.38,10900.0,23.38,23.39,23.33,23.38,10900.0
2008-03-05 10:10:00,23.38,23.44,23.38,23.44,18400.0,23.38,23.44,23.38,23.44,18400.0
2008-03-05 10:15:00,23.43,23.48,23.43,23.46,18500.0,23.43,23.48,23.43,23.46,18500.0
2008-03-05 10:20:00,23.46,23.46,23.42,23.46,33400.0,23.46,23.46,23.42,23.46,33400.0
2008-03-05 10:25:00,23.46,23.52,23.46,23.52,37200.0,23.46,23.52,23.46,23.52,37200.0
2008-03-05 10:30:00,23.51,23.55,23.51,23.52,26700.0,23.51,23.55,23.51,23.52,26700.0
2008-03-05 10:35:00,23.52,23.55,23.51,23.54,16500.0,23.52,23.55,23.51,23.54,16500.0
2008-03-05 10:40:00,23.54,23.63,23.54,23.59,49800.0,23.54,23.63,23.54,23.59,49800.0
2008-03-05 10:45:00,23.6,23.63,23.57,23.58,35600.0,23.6,23.63,23.57,23.58,35600.0
2008-03-05 10:50:00,23.58,23.58,23.52,23.55,20300.0,23.58,23.58,23.52,23.55,20300.0
2008-03-05 10:55:00,23.57,23.57,23.48,23.51,23000.0,23.57,23.57,23.48,23.51,23000.0
2008-03-05 11:00:00,23.52,23.52,23.47,23.48,17100.0,23.52,23.52,23.47,23.48,17100.0
2008-03-05 11:05:00,23.49,23.5,23.42,23.5,10700.0,23.49,23.5,23.42,23.5,10700.0
2008-03-05 11:10:00,23.49,23.51,23.44,23.45,16200.0,23.49,23.51,23.44,23.45,16200.0
2008-03-05 11:15:00,23.44,23.5,23.44,23.47,67900.0,23.44,23.5,23.44,23.47,67900.0
2008-03-05 11:20:00,23.48,23.49,23.38,23.4,16000.0,23.48,23.49,23.38,23.4,16000.0
2008-03-05 11:25:00,23.4,23.46,23.37,23.46,15200.0,23.4,23.46,23.37,23.46,15200.0
2008-03-05 11:30:00,23.47,23.47,23.39,23.46,17900.0,23.47,23.47,23.39,23.46,17900.0
2008-03-05 11:35:00,23.47,23.48,23.4,23.41,8600.0,23.47,23.48,23.4,23.41,8600.0
2008-03-05 11:40:00,23.42,23.42,23.38,23.39,10600.0,23.42,23.42,23.38,23.39,10600.0
2008-03-05 11:45:00,23.4,23.43,23.36,23.36,12400.0,23.4,23.43,23.36,23.36,12400.0
2008-03-05 11:50:00,23.37,23.41,23.36,23.4,10100.0,23.37,23.41,23.36,23.4,10100.0
2008-03-05 11:55:00,23.37,23.41,23.36,23.37,6300.0,23.37,23.41,23.36,23.37,6300.0
2008-03-05 12:00:00,23.39,23.48,23.39,23.47,30900.0,23.39,23.48,23.39,23.47,30900.0
2008-03-05 12:05:00,23.47,23.5,23.38,23.42,25100.0,23.47,23.5,23.38,23.42,25100.0
2008-03-05 12:10:00,23.43,23.5,23.41,23.45,20100.0,23.43,23.5,23.41,23.45,20100.0
2008-03-05 12:15:00,23.46,23.5,23.43,23.47,17600.0,23.46,23.5,23.43,23.47,17600.0
2008-03-05 12:20:00,23.45,23.47,23.4,23.46,11300.0,23.45,23.47,23.4,23.46,11300.0
2008-03-05 12:25:00,23.46,23.49,23.36,23.41,16800.0,23.46,23.49,23.36,23.41,16800.0
2008-03-05 12:30:00,23.41,23.44,23.36,23.4,54400.0,23.41,23.44,23.36,23.4,54400.0
2008-03-05 12:35:00,23.39,23.4,23.36,23.39,10900.0,23.39,23.4,23.36,23.39,10900.0
2008-03-05 12:40:00,23.4,23.4,23.36,23.39,13600.0,23.4,23.4,23.36,23.39,13600.0
2008-03-05 12:45:00,23.39,23.4,23.35,23.37,11400.0,23.39,23.4,23.35,23.37,11400.0
2008-03-05 12:50:00,23.37,23.38,23.34,23.38,12500.0,23.37,23.38,23.34,23.38,12500.0
2008-03-05 12:55:00,23.38,23.38,23.32,23.37,16900.0,23.38,23.38,23.32,23.37,16900.0
2008-03-05 13:00:00,23.36,23.4,23.34,23.35,21300.0,23.36,23.4,23.34,23.35,21300.0
2008-03-05 13:05:00,23.35,23.39,23.33,23.39,12300.0,23.35,23.39,23.33,23.39,12300.0
2008-03-05 13:10:00,23.4,23.4,23.33,23.34,18300.0,23.4,23.4,23.33,23.34,18300.0
2008-03-05 13:15:00,23.34,23.37,23.25,23.28,17300.0,23.34,23.37,23.25,23.28,17300.0
2008-03-05 13:20:00,23.27,23.27,23.18,23.19,20200.0,23.27,23.27,23.18,23.19,20200.0
2008-03-05 13:25:00,23.19,23.29,23.18,23.25,11500.0,23.19,23.29,23.18,23.25,11500.0
2008-03-05 13:30:00,23.23,23.23,23.2,23.21,5200.0,23.23,23.23,23.2,23.21,5200.0
2008-03-05 13:35:00,23.2,23.2,23.12,23.16,65300.0,23.2,23.2,23.12,23.16,65300.0
2008-03-05 13:40:00,23.17,23.2,23.1,23.13,20600.0,23.17,23.2,23.1,23.13,20600.0
2008-03-05 13:45:00,23.12,23.15,23.09,23.1,15100.0,23.12,23.15,23.09,23.1,15100.0
2008-03-05 13:50:00,23.1,23.11,23.06,23.1,12400.0,23.1,23.11,23.06,23.1,12400.0
2008-03-05 13:55:00,23.09,23.15,23.07,23.12,15800.0,23.09,23.15,23.07,23.12,15800.0
2008-03-05 14:00:00,23.11,23.16,23.05,23.11,24700.0,23.11,23.16,23.05,23.11,24700.0
2008-03-05 14:05:00,23.11,23.14,23.09,23.12,13100.0,23.11,23.14,23.09,23.12,13100.0
2008-03-05 14:10:00,23.13,23.18,23.12,23.17,9100.0,23.13,23.18,23.12,23.17,9100.0
2008-03-05 14:15:00,23.18,23.22,23.18,23.21,8900.0,23.18,23.22,23.18,23.21,8900.0
2008-03-05 14:20:00,23.21,23.24,23.2,23.24,8400.0,23.21,23.24,23.2,23.24,8400.0
2008-03-05 14:25:00,23.24,23.27,23.23,23.27,12700.0,23.24,23.27,23.23,23.27,12700.0
2008-03-05 14:30:00,23.26,23.27,23.2,23.21,10500.0,23.26,23.27,23.2,23.21,10500.0
2008-03-05 14:35:00,23.21,23.27,23.19,23.24,15500.0,23.21,23.27,23.19,23.24,15500.0
2008-03-05 14:40:00,23.23,23.23,23.2,23.2,17800.0,23.23,23.23,23.2,23.2,17800.0
2008-03-05 14:45:00,23.21,23.24,23.2,23.23,25000.0,23.21,23.24,23.2,23.23,25000.0
2008-03-05 14:50:00,23.22,23.24,23.19,23.22,18300.0,23.22,23.24,23.19,23.22,18300.0
2008-03-05 14:55:00,23.23,23.23,23.19,23.22,13600.0,23.23,23.23,23.19,23.22,13600.0
2008-03-05 15:00:00,23.21,23.21,23.14,23.15,18200.0,23.21,23.21,23.14,23.15,18200.0
2008-03-05 15:05:00,23.16,23.19,23.14,23.14,16800.0,23.16,23.19,23.14,23.14,16800.0
2008-03-05 15:10:00,23.15,23.18,23.1,23.13,36200.0,23.15,23.18,23.1,23.13,36200.0
2008-03-05 15:15:00,23.12,23.14,23.1,23.13,21900.0,23.12,23.14,23.1,23.13,21900.0
2008-03-05 15:20:00,23.14,23.17,23.13,23.17,16300.0,23.14,23.17,23.13,23.17,16300.0
2008-03-05 15:25:00,23.16,23.18,23.15,23.18,23200.0,23.16,23.18,23.15,23.18,23200.0
2008-03-05 15:30:00,23.17,23.2,23.16,23.2,17100.0,23.17,23.2,23.16,23.2,17100.0
2008-03-05 15:35:00,23.2,23.2,23.13,23.15,27200.0,23.2,23.2,23.13,23.15,27200.0
2008-03-05 15:40:00,23.16,23.19,23.16,23.17,19600.0,23.16,23.19,23.16,23.17,19600.0
2008-03-05 15:45:00,23.18,23.19,23.16,23.17,29400.0,23.18,23.19,23.16,23.17,29400.0
2008-03-05 15:50:00,23.17,23.17,23.12,23.13,36900.0,23.17,23.17,23.12,23.13,36900.0
2008-03-05 15:55:00,23.13,23.17,23.12,23.14,67900.0,23.13,23.17,23.12,23.14,67900.0
2008-03-06 09:30:00,23.02,23.3,23.02,23.3,9500.0,23.02,23.3,23.02,23.3,9500.0
2008-03-06 09:35:00,23.3,23.31,23.26,23.3,6700.0,23.3,23.31,23.26,23.3,6700.0
2008-03-06 09:40:00,23.32,23.32,23.18,23.25,9800.0,23.32,23.32,23.18,23.25,9800.0
2008-03-06 09:45:00,23.26,23.28,23.24,23.27,7700.0,23.26,23.28,23.24,23.27,7700.0
2008-03-06 09:50:00,23.27,23.32,23.25,23.31,14100.0,23.27,23.32,23.25,23.31,14100.0
2008-03-06 09:55:00,23.32,23.37,23.31,23.31,13300.0,23.32,23.37,23.31,23.31,13300.0
2008-03-06 10:00:00,23.3,23.3,23.19,23.26,11600.0,23.3,23.3,23.19,23.26,11600.0
2008-03-06 10:05:00,23.26,23.28,23.26,23.26,4300.0,23.26,23.28,23.26,23.26,4300.0
2008-03-06 10:10:00,23.27,23.33,23.27,23.31,11300.0,23.27,23.33,23.27,23.31,11300.0
2008-03-06 10:15:00,23.31,23.33,23.31,23.31,6200.0,23.31,23.33,23.31,23.31,6200.0
2008-03-06 10:20:00,23.31,23.38,23.31,23.36,10400.0,23.31,23.38,23.31,23.36,10400.0
2008-03-06 10:25:00,23.36,23.38,23.33,23.33,9500.0,23.36,23.38,23.33,23.33,9500.0
2008-03-06 10:30:00,23.33,23.37,23.3,23.36,10300.0,23.33,23.37,23.3,23.36,10300.0
2008-03-06 10:35:00,23.35,23.37,23.28,23.28,12500.0,23.35,23.37,23.28,23.28,12500.0
2008-03-06 10:40:00,23.29,23.29,23.23,23.24,8700.0,23.29,23.29,23.23,23.24,8700.0
2008-03-06 10:45:00,23.25,23.26,23.2,23.24,9700.0,23.25,23.26,23.2,23.24,9700.0
2008-03-06 10:50:00,23.25,23.25,23.21,23.24,8200.0,23.25,23.25,23.21,23.24,8200.0
2008-03-06 10:55:00,23.23,23.24,23.22,23.23,6800.0,23.23,23.24,23.22,23.23,6800.0
2008-03-06 11:00:00,23.26,23.27,23.16,23.16,9300.0,23.26,23.27,23.16,23.16,9300.0
2008-03-06 11:05:00,23.18,23.19,23.1,23.1,11000.0,23.18,23.19,23.1,23.1,11000.0
2008-03-06 11:10:00,23.1,23.15,23.08,23.08,5300.0,23.1,23.15,23.08,23.08,5300.0
2008-03-06 11:15:00,23.07,23.15,23.07,23.13,6100.0,23.07,23.15,23.07,23.13,6100.0
2008-03-06 11:20:00,23.14,23.15,23.12,23.12,5300.0,23.14,23.15,23.12,23.12,5300.0
2008-03-06 11:25:00,23.12,23.15,23.09,23.11,9600.0,23.12,23.15,23.09,23.11,9600.0
2008-03-06 11:30:00,23.1,23.13,23.1,23.12,7600.0,23.1,23.13,23.1,23.12,7600.0
2008-03-06 11:35:00,23.11,23.18,23.07,23.17,9600.0,23.11,23.18,23.07,23.17,9600.0
2008-03-06 11:40:00,23.17,23.17,23.14,23.14,6400.0,23.17,23.17,23.14,23.14,6400.0
2008-03-06 11:45:00,23.14,23.14,23.11,23.11,3300.0,23.14,23.14,23.11,23.11,3300.0
2008-03-06 11:50:00,23.13,23.14,23.11,23.14,6700.0,23.13,23.14,23.11,23.14,6700.0
2008-03-06 11:55:00,23.14,23.15,23.13,23.15,5700.0,23.14,23.15,23.13,23.15,5700.0
2008-03-06 12:00:00,23.15,23.15,23.06,23.1,8400.0,23.15,23.15,23.06,23.1,8400.0
2008-03-06 12:05:00,23.09,23.12,23.03,23.04,8600.0,23.09,23.12,23.03,23.04,8600.0
2008-03-06 12:10:00,23.04,23.05,22.99,23.02,7300.0,23.04,23.05,22.99,23.02,7300.0
2008-03-06 12:15:00,23.03,23.03,22.98,23.01,8200.0,23.03,23.03,22.98,23.01,8200.0
2008-03-06 12:20:00,23.01,23.03,23.01,23.03,4600.0,23.01,23.03,23.01,23.03,4600.0
2008-03-06 12:25:00,23.02,23.04,23.01,23.02,12200.0,23.02,23.04,23.01,23.02,12200.0
2008-03-06 12:30:00,23.03,23.04,22.99,23.03,12200.0,23.03,23.04,22.99,23.03,12200.0
2008-03-06 12:35:00,23.04,23.06,23.04,23.06,7400.0,23.04,23.06,23.04,23.06,7400.0
2008-03-06 12:40:00,23.06,23.12,23.06,23.11,19100.0,23.06,23.12,23.06,23.11,19100.0
2008-03-06 12:45:00,23.11,23.11,23.07,23.09,6200.0,23.11,23.11,23.07,23.09,6200.0
2008-03-06 12:50:00,23.08,23.1,23.07,23.09,6100.0,23.08,23.1,23.07,23.09,6100.0
2008-03-06 12:55:00,23.08,23.08,23.02,23.04,11200.0,23.08,23.08,23.02,23.04,11200.0
2008-03-06 13:00:00,23.05,23.06,23.01,23.02,11800.0,23.05,23.06,23.01,23.02,11800.0
2008-03-06 13:05:00,23.01,23.06,23.01,23.04,4300.0,23.01,23.06,23.01,23.04,4300.0
2008-03-06 13:10:00,23.05,23.06,23.02,23.02,9800.0,23.05,23.06,23.02,23.02,9800.0
2008-03-06 13:15:00,23.03,23.06,23.02,23.05,10000.0,23.03,23.06,23.02,23.05,10000.0
2008-03-06 13:20:00,23.05,23.05,23.02,23.02,16500.0,23.05,23.05,23.02,23.02,16500.0
2008-03-06 13:25:00,23.02,23.03,22.99,23.0,12600.0,23.02,23.03,22.99,23.0,12600.0
2008-03-06 13:30:00,23.0,23.01,22.98,22.99,13800.0,23.0,23.01,22.98,22.99,13800.0
2008-03-06 13:35:00,22.98,22.99,22.96,22.97,6400.0,22.98,22.99,22.96,22.97,6400.0
2008-03-06 13:40:00,22.99,23.02,22.99,23.01,3500.0,22.99,23.02,22.99,23.01,3500.0
2008-03-06 13:45:00,23.01,23.01,22.99,23.0,10100.0,23.01,23.01,22.99,23.0,10100.0
2008-03-06 13:50:00,23.0,23.01,22.99,23.01,6400.0,23.0,23.01,22.99,23.01,6400.0
2008-03-06 13:55:00,23.0,23.0,22.96,22.96,7500.0,23.0,23.0,22.96,22.96,7500.0
2008-03-06 14:00:00,22.96,23.0,22.96,22.98,16100.0,22.96,23.0,22.96,22.98,16100.0
2008-03-06 14:05:00,22.99,23.01,22.98,23.0,14100.0,22.99,23.01,22.98,23.0,14100.0
2008-03-06 14:10:00,23.0,23.0,22.97,22.99,8500.0,23.0,23.0,22.97,22.99,8500.0
2008-03-06 14:15:00,22.99,23.01,22.99,23.0,4400.0,22.99,23.01,22.99,23.0,4400.0
2008-03-06 14:20:00,23.0,23.0,22.98,23.0,7000.0,23.0,23.0,22.98,23.0,7000.0
2008-03-06 14:25:00,23.0,23.0,22.97,22.97,16100.0,23.0,23.0,22.97,22.97,16100.0
2008-03-06 14:30:00,22.96,22.98,22.94,22.98,9500.0,22.96,22.98,22.94,22.98,9500.0
2008-03-06 14:35:00,22.97,22.98,22.93,22.94,14700.0,22.97,22.98,22.93,22.94,14700.0
2008-03-06 14:40:00,22.93,22.96,22.92,22.95,14800.0,22.93,22.96,22.92,22.95,14800.0
2008-03-06 14:45:00,22.95,22.98,22.94,22.97,14400.0,22.95,22.98,22.94,22.97,14400.0
2008-03-06 14:50:00,22.97,22.98,22.93,22.94,14200.0,22.97,22.98,22.93,22.94,14200.0
2008-03-06 14:55:00,22.93,22.96,22.91,22.95,11100.0,22.93,22.96,22.91,22.95,11100.0
2008-03-06 15:00:00,22.95,22.96,22.89,22.89,10700.0,22.95,22.96,22.89,22.89,10700.0
2008-03-06 15:05:00,22.89,22.92,22.86,22.86,16800.0,22.89,22.92,22.86,22.86,16800.0
2008-03-06 15:10:00,22.85,22.87,22.82,22.82,17000.0,22.85,22.87,22.82,22.82,17000.0
2008-03-06 15:15:00,22.83,22.88,22.83,22.88,17500.0,22.83,22.88,22.83,22.88,17500.0
2008-03-06 15:20:00,22.89,22.91,22.87,22.87,12200.0,22.89,22.91,22.87,22.87,12200.0
2008-03-06 15:25:00,22.87,22.91,22.84,22.89,16900.0,22.87,22.91,22.84,22.89,16900.0
2008-03-06 15:30:00,22.87,22.87,22.82,22.83,21800.0,22.87,22.87,22.82,22.83,21800.0
2008-03-06 15:35:00,22.82,22.82,22.8,22.81,14500.0,22.82,22.82,22.8,22.81,14500.0
2008-03-06 15:40:00,22.81,22.85,22.79,22.8,30700.0,22.81,22.85,22.79,22.8,30700.0
2008-03-06 15:45:00,22.8,22.85,22.79,22.81,26600.0,22.8,22.85,22.79,22.81,26600.0
2008-03-06 15:50:00,22.82,22.82,22.72,22.75,29100.0,22.82,22.82,22.72,22.75,29100.0
2008-03-06 15:55:00,22.76,22.77,22.71,22.73,35600.0,22.76,22.77,22.71,22.73,35600.0
2008-03-07 09:30:00,22.59,22.69,22.59,22.65,10100.0,22.59,22.69,22.59,22.65,10100.0
2008-03-07 09:35:00,22.68,22.84,22.67,22.82,5100.0,22.68,22.84,22.67,22.82,5100.0
2008-03-07 09:40:00,22.81,22.83,22.75,22.82,10300.0,22.81,22.83,22.75,22.82,10300.0
2008-03-07 09:45:00,22.81,22.86,22.79,22.84,7800.0,22.81,22.86,22.79,22.84,7800.0
2008-03-07 09:50:00,22.85,22.85,22.69,22.73,14600.0,22.85,22.85,22.69,22.73,14600.0
2008-03-07 09:55:00,22.74,22.85,22.71,22.8,27400.0,22.74,22.85,22.71,22.8,27400.0
2008-03-07 10:00:00,22.8,22.83,22.74,22.76,13400.0,22.8,22.83,22.74,22.76,13400.0
2008-03-07 10:05:00,22.75,22.75,22.63,22.67,9900.0,22.75,22.75,22.63,22.67,9900.0
2008-03-07 10:10:00,22.7,22.7,22.63,22.65,23400.0,22.7,22.7,22.63,22.65,23400.0
2008-03-07 10:15:00,22.65,22.66,22.62,22.62,28500.0,22.65,22.66,22.62,22.62,28500.0
2008-03-07 10:20:00,22.62,22.66,22.59,22.62,22800.0,22.62,22.66,22.59,22.62,22800.0
2008-03-07 10:25:00,22.61,22.65,22.54,22.6,22400.0,22.61,22.65,22.54,22.6,22400.0
2008-03-07 10:30:00,22.59,22.62,22.55,22.61,23600.0,22.59,22.62,22.55,22.61,23600.0
2008-03-07 10:35:00,22.62,22.62,22.56,22.61,20000.0,22.62,22.62,22.56,22.61,20000.0
2008-03-07 10:40:00,22.62,22.65,22.6,22.6,16600.0,22.62,22.65,22.6,22.6,16600.0
2008-03-07 10:45:00,22.59,22.65,22.59,22.61,17500.0,22.59,22.65,22.59,22.61,17500.0
2008-03-07 10:50:00,22.6,22.65,22.6,22.64,10300.0,22.6,22.65,22.6,22.64,10300.0
2008-03-07 10:55:00,22.62,22.63,22.55,22.59,8600.0,22.62,22.63,22.55,22.59,8600.0
2008-03-07 11:00:00,22.59,22.59,22.56,22.57,5600.0,22.59,22.59,22.56,22.57,5600.0
2008-03-07 11:05:00,22.57,22.58,22.5,22.52,10100.0,22.57,22.58,22.5,22.52,10100.0
2008-03-07 11:10:00,22.52,22.56,22.49,22.52,10100.0,22.52,22.56,22.49,22.52,10100.0
2008-03-07 11:15:00,22.52,22.57,22.51,22.56,9200.0,22.52,22.57,22.51,22.56,9200.0
2008-03-07 11:20:00,22.57,22.6,22.54,22.6,9500.0,22.57,22.6,22.54,22.6,9500.0
2008-03-07 11:25:00,22.59,22.59,22.51,22.53,8200.0,22.59,22.59,22.51,22.53,8200.0
2008-03-07 11:30:00,22.54,22.58,22.53,22.54,12900.0,22.54,22.58,22.53,22.54,12900.0
2008-03-07 11:35:00,22.54,22.56,22.47,22.55,8800.0,22.54,22.56,22.47,22.55,8800.0
2008-03-07 11:40:00,22.54,22.57,22.42,22.42,12000.0,22.54,22.57,22.42,22.42,12000.0
2008-03-07 11:45:00,22.44,22.44,22.38,22.4,13200.0,22.44,22.44,22.38,22.4,13200.0
2008-03-07 11:50:00,22.4,22.41,22.36,22.36,11700.0,22.4,22.41,22.36,22.36,11700.0
2008-03-07 11:55:00,22.37,22.41,22.33,22.36,9300.0,22.37,22.41,22.33,22.36,9300.0
2008-03-07 12:00:00,22.36,22.4,22.34,22.4,5100.0,22.36,22.4,22.34,22.4,5100.0
2008-03-07 12:05:00,22.4,22.41,22.36,22.38,8300.0,22.4,22.41,22.36,22.38,8300.0
2008-03-07 12:10:00,22.39,22.42,22.36,22.38,6200.0,22.39,22.42,22.36,22.38,6200.0
2008-03-07 12:15:00,22.36,22.43,22.36,22.41,7700.0,22.36,22.43,22.36,22.41,7700.0
2008-03-07 12:20:00,22.43,22.45,22.42,22.45,6600.0,22.43,22.45,22.42,22.45,6600.0
2008-03-07 12:25:00,22.45,22.45,22.43,22.43,6000.0,22.45,22.45,22.43,22.43,6000.0
2008-03-07 12:30:00,22.43,22.46,22.42,22.45,10500.0,22.43,22.46,22.42,22.45,10500.0
2008-03-07 12:35:00,22.46,22.46,22.39,22.4,11500.0,22.46,22.46,22.39,22.4,11500.0
2008-03-07 12:40:00,22.41,22.48,22.41,22.47,6700.0,22.41,22.48,22.41,22.47,6700.0
2008-03-07 12:45:00,22.47,22.47,22.43,22.47,10300.0,22.47,22.47,22.43,22.47,10300.0
2008-03-07 12:50:00,22.48,22.5,22.46,22.46,10300.0,22.48,22.5,22.46,22.46,10300.0
2008-03-07 12:55:00,22.47,22.48,22.45,22.48,6800.0,22.47,22.48,22.45,22.48,6800.0
2008-03-07 13:00:00,22.48,22.48,22.45,22.45,7400.0,22.48,22.48,22.45,22.45,7400.0
2008-03-07 13:05:00,22.44,22.47,22.44,22.45,18000.0,22.44,22.47,22.44,22.45,18000.0
2008-03-07 13:10:00,22.45,22.46,22.42,22.43,10600.0,22.45,22.46,22.42,22.43,10600.0
2008-03-07 13:15:00,22.42,22.42,22.38,22.4,11200.0,22.42,22.42,22.38,22.4,11200.0
2008-03-07 13:20:00,22.41,22.44,22.41,22.44,8300.0,22.41,22.44,22.41,22.44,8300.0
2008-03-07 13:25:00,22.43,22.48,22.43,22.47,12800.0,22.43,22.48,22.43,22.47,12800.0
2008-03-07 13:30:00,22.47,22.5,22.47,22.48,13300.0,22.47,22.5,22.47,22.48,13300.0
2008-03-07 13:35:00,22.48,22.5,22.46,22.5,10800.0,22.48,22.5,22.46,22.5,10800.0
2008-03-07 13:40:00,22.49,22.49,22.37,22.41,10200.0,22.49,22.49,22.37,22.41,10200.0
2008-03-07 13:45:00,22.4,22.41,22.37,22.38,16100.0,22.4,22.41,22.37,22.38,16100.0
2008-03-07 13:50:00,22.38,22.39,22.33,22.34,8900.0,22.38,22.39,22.33,22.34,8900.0
2008-03-07 13:55:00,22.34,22.36,22.31,22.34,12100.0,22.34,22.36,22.31,22.34,12100.0
2008-03-07 14:00:00,22.33,22.37,22.32,22.35,21000.0,22.33,22.37,22.32,22.35,21000.0
2008-03-07 14:05:00,22.36,22.39,22.32,22.39,18900.0,22.36,22.39,22.32,22.39,18900.0
2008-03-07 14:10:00,22.4,22.41,22.35,22.38,18600.0,22.4,22.41,22.35,22.38,18600.0
2008-03-07 14:15:00,22.37,22.39,22.35,22.38,15100.0,22.37,22.39,22.35,22.38,15100.0
2008-03-07 14:20:00,22.36,22.36,22.27,22.3,25200.0,22.36,22.36,22.27,22.3,25200.0
2008-03-07 14:25:00,22.31,22.32,22.29,22.32,12900.0,22.31,22.32,22.29,22.32,12900.0
2008-03-07 14:30:00,22.32,22.36,22.31,22.35,20700.0,22.32,22.36,22.31,22.35,20700.0
2008-03-07 14:35:00,22.35,22.38,22.31,22.33,28200.0,22.35,22.38,22.31,22.33,28200.0
2008-03-07 14:40:00,22.34,22.39,22.34,22.39,16600.0,22.34,22.39,22.34,22.39,16600.0
2008-03-07 14:45:00,22.39,22.47,22.38,22.47,40100.0,22.39,22.47,22.38,22.47,40100.0
2008-03-07 14:50:00,22.46,22.47,22.45,22.45,27600.0,22.46,22.47,22.45,22.45,27600.0
2008-03-07 14:55:00,22.45,22.61,22.44,22.61,39500.0,22.45,22.61,22.44,22.61,39500.0
2008-03-07 15:00:00,22.61,22.7,22.61,22.64,63600.0,22.61,22.7,22.61,22.64,63600.0
2008-03-07 15:05:00,22.64,22.73,22.6,22.7,61400.0,22.64,22.73,22.6,22.7,61400.0
2008-03-07 15:10:00,22.71,22.72,22.6,22.67,47700.0,22.71,22.72,22.6,22.67,47700.0
2008-03-07 15:15:00,22.68,22.79,22.6,22.79,33400.0,22.68,22.79,22.6,22.79,33400.0
2008-03-07 15:20:00,22.79,22.88,22.73,22.78,38800.0,22.79,22.88,22.73,22.78,38800.0
2008-03-07 15:25:00,22.77,22.81,22.73,22.74,51200.0,22.77,22.81,22.73,22.74,51200.0
2008-03-07 15:30:00,22.75,22.77,22.7,22.72,35900.0,22.75,22.77,22.7,22.72,35900.0
2008-03-07 15:35:00,22.71,22.72,22.63,22.66,35100.0,22.71,22.72,22.63,22.66,35100.0
2008-03-07 15:40:00,22.65,22.71,22.59,22.62,57800.0,22.65,22.71,22.59,22.62,57800.0
2008-03-07 15:45:00,22.62,22.67,22.53,22.58,52600.0,22.62,22.67,22.53,22.58,52600.0
2008-03-07 15:50:00,22.58,22.59,22.51,22.55,49100.0,22.58,22.59,22.51,22.55,49100.0
2008-03-07 15:55:00,22.55,22.56,22.47,22.55,47100.0,22.55,22.56,22.47,22.55,47100.0
2008-03-10 09:30:00,22.54,22.64,22.51,22.56,22600.0,22.54,22.64,22.51,22.56,22600.0
2008-03-10 09:35:00,22.58,22.8,22.57,22.77,15600.0,22.58,22.8,22.57,22.77,15600.0
2008-03-10 09:40:00,22.74,22.77,22.69,22.73,11300.0,22.74,22.77,22.69,22.73,11300.0
2008-03-10 09:45:00,22.71,22.78,22.7,22.75,7800.0,22.71,22.78,22.7,22.75,7800.0
2008-03-10 09:50:00,22.75,22.81,22.75,22.81,10000.0,22.75,22.81,22.75,22.81,10000.0
2008-03-10 09:55:00,22.81,22.82,22.77,22.82,8200.0,22.81,22.82,22.77,22.82,8200.0
2008-03-10 10:00:00,22.82,22.86,22.8,22.84,12700.0,22.82,22.86,22.8,22.84,12700.0
2008-03-10 10:05:00,22.84,22.88,22.77,22.85,13400.0,22.84,22.88,22.77,22.85,13400.0
2008-03-10 10:10:00,22.85,22.9,22.83,22.87,10800.0,22.85,22.9,22.83,22.87,10800.0
2008-03-10 10:15:00,22.88,22.91,22.8,22.8,12800.0,22.88,22.91,22.8,22.8,12800.0
2008-03-10 10:20:00,22.8,22.81,22.78,22.8,6900.0,22.8,22.81,22.78,22.8,6900.0
2008-03-10 10:25:00,22.79,22.85,22.79,22.83,5200.0,22.79,22.85,22.79,22.83,5200.0
2008-03-10 10:30:00,22.83,22.87,22.82,22.84,21400.0,22.83,22.87,22.82,22.84,21400.0
2008-03-10 10:35:00,22.84,22.9,22.79,22.87,18400.0,22.84,22.9,22.79,22.87,18400.0
2008-03-10 10:40:00,22.87,22.87,22.82,22.85,10600.0,22.87,22.87,22.82,22.85,10600.0
2008-03-10 10:45:00,22.85,22.91,22.84,22.9,15200.0,22.85,22.91,22.84,22.9,15200.0
2008-03-10 10:50:00,22.9,22.92,22.9,22.92,9800.0,22.9,22.92,22.9,22.92,9800.0
2008-03-10 10:55:00,22.92,22.96,22.91,22.91,11300.0,22.92,22.96,22.91,22.91,11300.0
2008-03-10 11:00:00,22.91,22.99,22.91,22.98,13900.0,22.91,22.99,22.91,22.98,13900.0
2008-03-10 11:05:00,22.97,22.97,22.96,22.96,12300.0,22.97,22.97,22.96,22.96,12300.0
2008-03-10 11:10:00,22.97,23.0,22.96,23.0,15200.0,22.97,23.0,22.96,23.0,15200.0
2008-03-10 11:15:00,23.0,23.01,22.99,23.01,24600.0,23.0,23.01,22.99,23.01,24600.0
2008-03-10 11:20:00,23.0,23.02,22.99,23.0,23300.0,23.0,23.02,22.99,23.0,23300.0
2008-03-10 11:25:00,23.0,23.04,23.0,23.0,18700.0,23.0,23.04,23.0,23.0,18700.0
2008-03-10 11:30:00,23.0,23.01,23.0,23.01,43300.0,23.0,23.01,23.0,23.01,43300.0
2008-03-10 11:35:00,23.0,23.01,22.98,22.98,45700.0,23.0,23.01,22.98,22.98,45700.0
2008-03-10 11:40:00,22.98,22.98,22.92,22.92,15900.0,22.98,22.98,22.92,22.92,15900.0
2008-03-10 11:45:00,22.93,23.03,22.93,23.02,9800.0,22.93,23.03,22.93,23.02,9800.0
2008-03-10 11:50:00,23.03,23.06,23.02,23.02,11800.0,23.03,23.06,23.02,23.02,11800.0
2008-03-10 11:55:00,23.02,23.05,23.01,23.03,11400.0,23.02,23.05,23.01,23.03,11400.0
2008-03-10 12:00:00,23.02,23.02,22.89,22.89,20100.0,23.02,23.02,22.89,22.89,20100.0
2008-03-10 12:05:00,22.88,22.93,22.85,22.93,18200.0,22.88,22.93,22.85,22.93,18200.0
2008-03-10 12:10:00,22.94,22.96,22.85,22.87,11700.0,22.94,22.96,22.85,22.87,11700.0
2008-03-10 12:15:00,22.87,22.92,22.84,22.9,23600.0,22.87,22.92,22.84,22.9,23600.0
2008-03-10 12:20:00,22.9,22.98,22.89,22.89,10800.0,22.9,22.98,22.89,22.89,10800.0
2008-03-10 12:25:00,22.88,22.91,22.84,22.91,13800.0,22.88,22.91,22.84,22.91,13800.0
2008-03-10 12:30:00,22.9,22.95,22.88,22.94,9100.0,22.9,22.95,22.88,22.94,9100.0
2008-03-10 12:35:00,22.93,22.95,22.91,22.94,4500.0,22.93,22.95,22.91,22.94,4500.0
2008-03-10 12:40:00,22.95,22.95,22.89,22.91,9800.0,22.95,22.95,22.89,22.91,9800.0
2008-03-10 12:45:00,22.91,22.92,22.89,22.91,8300.0,22.91,22.92,22.89,22.91,8300.0
2008-03-10 12:50:00,22.9,22.98,22.89,22.96,19800.0,22.9,22.98,22.89,22.96,19800.0
2008-03-10 12:55:00,22.95,23.0,22.92,22.97,27500.0,22.95,23.0,22.92,22.97,27500.0
2008-03-10 13:00:00,22.96,23.0,22.96,22.98,16500.0,22.96,23.0,22.96,22.98,16500.0
2008-03-10 13:05:00,22.99,22.99,22.93,22.93,8400.0,22.99,22.99,22.93,22.93,8400.0
2008-03-10 13:10:00,22.92,22.92,22.87,22.9,20300.0,22.92,22.92,22.87,22.9,20300.0
2008-03-10 13:15:00,22.89,22.91,22.88,22.9,24600.0,22.89,22.91,22.88,22.9,24600.0
2008-03-10 13:20:00,22.89,22.9,22.86,22.9,24300.0,22.89,22.9,22.86,22.9,24300.0
2008-03-10 13:25:00,22.9,22.9,22.86,22.87,16900.0,22.9,22.9,22.86,22.87,16900.0
2008-03-10 13:30:00,22.88,22.9,22.86,22.89,28800.0,22.88,22.9,22.86,22.89,28800.0
2008-03-10 13:35:00,22.89,22.9,22.85,22.85,18300.0,22.89,22.9,22.85,22.85,18300.0
2008-03-10 13:40:00,22.86,22.9,22.86,22.89,5300.0,22.86,22.9,22.86,22.89,5300.0
2008-03-10 13:45:00,22.9,22.9,22.87,22.88,10000.0,22.9,22.9,22.87,22.88,10000.0
2008-03-10 13:50:00,22.88,22.9,22.86,22.86,8000.0,22.88,22.9,22.86,22.86,8000.0
2008-03-10 13:55:00,22.86,22.87,22.83,22.83,9400.0,22.86,22.87,22.83,22.83,9400.0
2008-03-10 14:00:00,22.83,22.84,22.8,22.81,8800.0,22.83,22.84,22.8,22.81,8800.0
2008-03-10 14:05:00,22.81,22.83,22.79,22.79,6900.0,22.81,22.83,22.79,22.79,6900.0
2008-03-10 14:10:00,22.79,22.82,22.78,22.8,6900.0,22.79,22.82,22.78,22.8,6900.0
2008-03-10 14:15:00,22.8,22.82,22.79,22.79,6500.0,22.8,22.82,22.79,22.79,6500.0
2008-03-10 14:20:00,22.79,22.8,22.78,22.79,12400.0,22.79,22.8,22.78,22.79,12400.0
2008-03-10 14:25:00,22.78,22.83,22.77,22.81,21300.0,22.78,22.83,22.77,22.81,21300.0
2008-03-10 14:30:00,22.81,22.9,22.81,22.82,60700.0,22.81,22.9,22.81,22.82,60700.0
2008-03-10 14:35:00,22.83,22.89,22.81,22.84,15100.0,22.83,22.89,22.81,22.84,15100.0
2008-03-10 14:40:00,22.84,22.85,22.83,22.84,13800.0,22.84,22.85,22.83,22.84,13800.0
2008-03-10 14:45:00,22.85,22.87,22.83,22.85,10300.0,22.85,22.87,22.83,22.85,10300.0
2008-03-10 14:50:00,22.84,22.87,22.84,22.86,21500.0,22.84,22.87,22.84,22.86,21500.0
2008-03-10 14:55:00,22.86,22.87,22.84,22.87,10500.0,22.86,22.87,22.84,22.87,10500.0
2008-03-10 15:00:00,22.87,22.9,22.82,22.89,59200.0,22.87,22.9,22.82,22.89,59200.0
2008-03-10 15:05:00,22.9,22.9,22.88,22.89,16200.0,22.9,22.9,22.88,22.89,16200.0
2008-03-10 15:10:00,22.88,22.9,22.85,22.87,29000.0,22.88,22.9,22.85,22.87,29000.0
2008-03-10 15:15:00,22.87,22.89,22.84,22.88,41100.0,22.87,22.89,22.84,22.88,41100.0
2008-03-10 15:20:00,22.88,22.92,22.87,22.88,21200.0,22.88,22.92,22.87,22.88,21200.0
2008-03-10 15:25:00,22.88,22.93,22.87,22.92,15400.0,22.88,22.93,22.87,22.92,15400.0
2008-03-10 15:30:00,22.91,22.92,22.87,22.9,19200.0,22.91,22.92,22.87,22.9,19200.0
2008-03-10 15:35:00,22.92,22.92,22.87,22.88,17700.0,22.92,22.92,22.87,22.88,17700.0
2008-03-10 15:40:00,22.87,22.9,22.87,22.89,28200.0,22.87,22.9,22.87,22.89,28200.0
2008-03-10 15:45:00,22.89,22.92,22.83,22.83,36400.0,22.89,22.92,22.83,22.83,36400.0
2008-03-10 15:50:00,22.82,22.82,22.78,22.82,29600.0,22.82,22.82,22.78,22.82,29600.0
2008-03-10 15:55:00,22.82,22.86,22.81,22.82,93600.0,22.82,22.86,22.81,22.82,93600.0
2008-03-11 09:30:00,23.1,23.4,23.1,23.3,18700.0,23.1,23.4,23.1,23.3,18700.0
2008-03-11 09:35:00,23.32,23.32,23.16,23.2,13400.0,23.32,23.32,23.16,23.2,13400.0
2008-03-11 09:40:00,23.2,23.22,23.15,23.19,108100.0,23.2,23.22,23.15,23.19,108100.0
2008-03-11 09:45:00,23.18,23.31,23.14,23.25,34800.0,23.18,23.31,23.14,23.25,34800.0
2008-03-11 09:50:00,23.2,23.31,23.18,23.31,35100.0,23.2,23.31,23.18,23.31,35100.0
2008-03-11 09:55:00,23.31,23.37,23.21,23.25,29100.0,23.31,23.37,23.21,23.25,29100.0
2008-03-11 10:00:00,23.25,23.36,23.25,23.32,55300.0,23.25,23.36,23.25,23.32,55300.0
2008-03-11 10:05:00,23.32,23.32,23.23,23.28,16400.0,23.32,23.32,23.23,23.28,16400.0
2008-03-11 10:10:00,23.28,23.39,23.27,23.39,11700.0,23.28,23.39,23.27,23.39,11700.0
2008-03-11 10:15:00,23.38,23.43,23.38,23.39,12200.0,23.38,23.43,23.38,23.39,12200.0
2008-03-11 10:20:00,23.39,23.44,23.38,23.43,11400.0,23.39,23.44,23.38,23.43,11400.0
2008-03-11 10:25:00,23.42,23.44,23.29,23.31,14600.0,23.42,23.44,23.29,23.31,14600.0
2008-03-11 10:30:00,23.31,23.34,23.3,23.31,6400.0,23.31,23.34,23.3,23.31,6400.0
2008-03-11 10:35:00,23.31,23.31,23.28,23.29,8700.0,23.31,23.31,23.28,23.29,8700.0
2008-03-11 10:40:00,23.3,23.3,23.26,23.26,8900.0,23.3,23.3,23.26,23.26,8900.0
2008-03-11 10:45:00,23.26,23.26,23.13,23.15,18400.0,23.26,23.26,23.13,23.15,18400.0
2008-03-11 10:50:00,23.15,23.16,23.11,23.16,10100.0,23.15,23.16,23.11,23.16,10100.0
2008-03-11 10:55:00,23.15,23.19,23.13,23.19,6100.0,23.15,23.19,23.13,23.19,6100.0
2008-03-11 11:00:00,23.19,23.2,23.16,23.17,4600.0,23.19,23.2,23.16,23.17,4600.0
2008-03-11 11:05:00,23.17,23.18,23.12,23.12,7900.0,23.17,23.18,23.12,23.12,7900.0
2008-03-11 11:10:00,23.12,23.13,23.06,23.06,7700.0,23.12,23.13,23.06,23.06,7700.0
2008-03-11 11:15:00,23.05,23.06,23.03,23.04,3500.0,23.05,23.06,23.03,23.04,3500.0
2008-03-11 11:20:00,23.04,23.06,23.03,23.05,8300.0,23.04,23.06,23.03,23.05,8300.0
2008-03-11 11:25:00,23.05,23.08,23.05,23.08,6000.0,23.05,23.08,23.05,23.08,6000.0
2008-03-11 11:30:00,23.08,23.11,23.07,23.11,7800.0,23.08,23.11,23.07,23.11,7800.0
2008-03-11 11:35:00,23.1,23.13,23.07,23.09,28800.0,23.1,23.13,23.07,23.09,28800.0
2008-03-11 11:40:00,23.1,23.1,23.08,23.09,16800.0,23.1,23.1,23.08,23.09,16800.0
2008-03-11 11:45:00,23.09,23.1,23.08,23.09,12800.0,23.09,23.1,23.08,23.09,12800.0
2008-03-11 11:50:00,23.09,23.1,23.08,23.08,18300.0,23.09,23.1,23.08,23.08,18300.0
2008-03-11 11:55:00,23.08,23.13,23.08,23.09,19200.0,23.08,23.13,23.08,23.09,19200.0
2008-03-11 12:00:00,23.08,23.11,23.08,23.1,17000.0,23.08,23.11,23.08,23.1,17000.0
2008-03-11 12:05:00,23.11,23.13,23.03,23.1,19200.0,23.11,23.13,23.03,23.1,19200.0
2008-03-11 12:10:00,23.09,23.14,23.07,23.13,8800.0,23.09,23.14,23.07,23.13,8800.0
2008-03-11 12:15:00,23.13,23.13,23.04,23.04,11400.0,23.13,23.13,23.04,23.04,11400.0
2008-03-11 12:20:00,23.04,23.1,23.02,23.03,9100.0,23.04,23.1,23.02,23.03,9100.0
2008-03-11 12:25:00,23.02,23.02,22.91,22.93,22300.0,23.02,23.02,22.91,22.93,22300.0
2008-03-11 12:30:00,22.94,22.94,22.89,22.9,3800.0,22.94,22.94,22.89,22.9,3800.0
2008-03-11 12:35:00,22.9,22.92,22.84,22.84,16500.0,22.9,22.92,22.84,22.84,16500.0
2008-03-11 12:40:00,22.86,22.86,22.82,22.84,18000.0,22.86,22.86,22.82,22.84,18000.0
2008-03-11 12:45:00,22.84,22.84,22.77,22.78,20900.0,22.84,22.84,22.77,22.78,20900.0
2008-03-11 12:50:00,22.77,22.79,22.75,22.78,7800.0,22.77,22.79,22.75,22.78,7800.0
2008-03-11 12:55:00,22.78,22.8,22.74,22.76,29500.0,22.78,22.8,22.74,22.76,29500.0
2008-03-11 13:00:00,22.75,22.76,22.67,22.71,38200.0,22.75,22.76,22.67,22.71,38200.0
2008-03-11 13:05:00,22.7,22.71,22.69,22.69,15800.0,22.7,22.71,22.69,22.69,15800.0
2008-03-11 13:10:00,22.7,22.72,22.69,22.69,27200.0,22.7,22.72,22.69,22.69,27200.0
2008-03-11 13:15:00,22.69,22.71,22.67,22.71,20900.0,22.69,22.71,22.67,22.71,20900.0
2008-03-11 13:20:00,22.71,22.73,22.69,22.69,14300.0,22.71,22.73,22.69,22.69,14300.0
2008-03-11 13:25:00,22.71,22.75,22.69,22.75,20200.0,22.71,22.75,22.69,22.75,20200.0
2008-03-11 13:30:00,22.75,22.75,22.74,22.74,19300.0,22.75,22.75,22.74,22.74,19300.0
2008-03-11 13:35:00,22.75,22.75,22.7,22.7,14400.0,22.75,22.75,22.7,22.7,14400.0
2008-03-11 13:40:00,22.7,22.71,22.68,22.7,13900.0,22.7,22.71,22.68,22.7,13900.0
2008-03-11 13:45:00,22.69,22.71,22.67,22.69,17700.0,22.69,22.71,22.67,22.69,17700.0
2008-03-11 13:50:00,22.7,22.73,22.69,22.73,18500.0,22.7,22.73,22.69,22.73,18500.0
2008-03-11 13:55:00,22.72,22.76,22.72,22.74,23900.0,22.72,22.76,22.72,22.74,23900.0
2008-03-11 14:00:00,22.74,22.77,22.74,22.75,34900.0,22.74,22.77,22.74,22.75,34900.0
2008-03-11 14:05:00,22.74,22.79,22.68,22.75,31200.0,22.74,22.79,22.68,22.75,31200.0
2008-03-11 14:10:00,22.75,22.8,22.75,22.79,6900.0,22.75,22.8,22.75,22.79,6900.0
2008-03-11 14:15:00,22.79,22.81,22.77,22.81,20500.0,22.79,22.81,22.77,22.81,20500.0
2008-03-11 14:20:00,22.81,22.85,22.78,22.84,17900.0,22.81,22.85,22.78,22.84,17900.0
2008-03-11 14:25:00,22.85,22.85,22.82,22.83,20300.0,22.85,22.85,22.82,22.83,20300.0
2008-03-11 14:30:00,22.83,22.84,22.8,22.82,18600.0,22.83,22.84,22.8,22.82,18600.0
2008-03-11 14:35:00,22.83,22.86,22.82,22.86,20000.0,22.83,22.86,22.82,22.86,20000.0
2008-03-11 14:40:00,22.86,22.89,22.86,22.88,16900.0,22.86,22.89,22.86,22.88,16900.0
2008-03-11 14:45:00,22.88,22.9,22.87,22.9,21500.0,22.88,22.9,22.87,22.9,21500.0
2008-03-11 14:50:00,22.9,22.9,22.83,22.85,32600.0,22.9,22.9,22.83,22.85,32600.0
2008-03-11 14:55:00,22.85,22.89,22.85,22.88,74500.0,22.85,22.89,22.85,22.88,74500.0
2008-03-11 15:00:00,22.87,22.89,22.84,22.84,27900.0,22.87,22.89,22.84,22.84,27900.0
2008-03-11 15:05:00,22.85,22.88,22.84,22.85,19600.0,22.85,22.88,22.84,22.85,19600.0
2008-03-11 15:10:00,22.84,22.85,22.81,22.83,17500.0,22.84,22.85,22.81,22.83,17500.0
2008-03-11 15:15:00,22.83,22.85,22.82,22.85,25500.0,22.83,22.85,22.82,22.85,25500.0
2008-03-11 15:20:00,22.85,22.9,22.83,22.9,20500.0,22.85,22.9,22.83,22.9,20500.0
2008-03-11 15:25:00,22.9,22.96,22.9,22.96,19100.0,22.9,22.96,22.9,22.96,19100.0
2008-03-11 15:30:00,22.96,22.97,22.89,22.97,42800.0,22.96,22.97,22.89,22.97,42800.0
2008-03-11 15:35:00,22.97,23.07,22.97,23.07,35900.0,22.97,23.07,22.97,23.07,35900.0
2008-03-11 15:40:00,23.06,23.07,23.01,23.01,38200.0,23.06,23.07,23.01,23.01,38200.0
2008-03-11 15:45:00,23.02,23.03,23.0,23.03,31000.0,23.02,23.03,23.0,23.03,31000.0
2008-03-11 15:50:00,23.03,23.08,23.01,23.08,26400.0,23.03,23.08,23.01,23.08,26400.0
2008-03-11 15:55:00,23.07,23.08,23.01,23.06,66700.0,23.07,23.08,23.01,23.06,66700.0
2008-03-12 09:30:00,23.2,23.2,22.9,22.96,13900.0,23.2,23.2,22.9,22.96,13900.0
2008-03-12 09:35:00,22.97,22.97,22.91,22.95,7100.0,22.97,22.97,22.91,22.95,7100.0
2008-03-12 09:40:00,22.96,22.97,22.85,22.85,7700.0,22.96,22.97,22.85,22.85,7700.0
2008-03-12 09:45:00,22.85,22.9,22.82,22.86,10400.0,22.85,22.9,22.82,22.86,10400.0
2008-03-12 09:50:00,22.87,22.87,22.8,22.81,12600.0,22.87,22.87,22.8,22.81,12600.0
2008-03-12 09:55:00,22.85,22.87,22.8,22.82,6900.0,22.85,22.87,22.8,22.82,6900.0
2008-03-12 10:00:00,22.82,22.83,22.75,22.76,9400.0,22.82,22.83,22.75,22.76,9400.0
2008-03-12 10:05:00,22.76,22.79,22.74,22.78,9700.0,22.76,22.79,22.74,22.78,9700.0
2008-03-12 10:10:00,22.79,22.81,22.76,22.81,10600.0,22.79,22.81,22.76,22.81,10600.0
2008-03-12 10:15:00,22.81,22.82,22.79,22.79,5600.0,22.81,22.82,22.79,22.79,5600.0
2008-03-12 10:20:00,22.8,22.82,22.77,22.78,7300.0,22.8,22.82,22.77,22.78,7300.0
2008-03-12 10:25:00,22.79,22.79,22.75,22.75,8400.0,22.79,22.79,22.75,22.75,8400.0
2008-03-12 10:30:00,22.76,22.8,22.76,22.8,16100.0,22.76,22.8,22.76,22.8,16100.0
2008-03-12 10:35:00,22.8,22.83,22.79,22.81,15900.0,22.8,22.83,22.79,22.81,15900.0
2008-03-12 10:40:00,22.82,22.86,22.82,22.86,13900.0,22.82,22.86,22.82,22.86,13900.0
2008-03-12 10:45:00,22.86,22.89,22.85,22.86,9700.0,22.86,22.89,22.85,22.86,9700.0
2008-03-12 10:50:00,22.87,22.9,22.87,22.9,5600.0,22.87,22.9,22.87,22.9,5600.0
2008-03-12 10:55:00,22.89,22.91,22.89,22.89,7200.0,22.89,22.91,22.89,22.89,7200.0
2008-03-12 11:00:00,22.89,22.9,22.89,22.9,7700.0,22.89,22.9,22.89,22.9,7700.0
2008-03-12 11:05:00,22.9,22.9,22.88,22.88,12700.0,22.9,22.9,22.88,22.88,12700.0
2008-03-12 11:10:00,22.89,22.91,22.86,22.9,13600.0,22.89,22.91,22.86,22.9,13600.0
2008-03-12 11:15:00,22.88,22.91,22.88,22.89,20100.0,22.88,22.91,22.88,22.89,20100.0
2008-03-12 11:20:00,22.88,22.9,22.85,22.86,8800.0,22.88,22.9,22.85,22.86,8800.0
2008-03-12 11:25:00,22.86,22.87,22.81,22.81,7800.0,22.86,22.87,22.81,22.81,7800.0
2008-03-12 11:30:00,22.81,22.83,22.79,22.8,11000.0,22.81,22.83,22.79,22.8,11000.0
2008-03-12 11:35:00,22.8,22.83,22.79,22.82,9900.0,22.8,22.83,22.79,22.82,9900.0
2008-03-12 11:40:00,22.82,22.82,22.8,22.8,4600.0,22.82,22.82,22.8,22.8,4600.0
2008-03-12 11:45:00,22.8,22.81,22.72,22.74,8700.0,22.8,22.81,22.72,22.74,8700.0
2008-03-12 11:50:00,22.75,22.75,22.72,22.72,8900.0,22.75,22.75,22.72,22.72,8900.0
2008-03-12 11:55:00,22.73,22.73,22.71,22.72,9400.0,22.73,22.73,22.71,22.72,9400.0
2008-03-12 12:00:00,22.72,22.72,22.7,22.71,14300.0,22.72,22.72,22.7,22.71,14300.0
2008-03-12 12:05:00,22.71,22.72,22.7,22.7,11400.0,22.71,22.72,22.7,22.7,11400.0
2008-03-12 12:10:00,22.71,22.73,22.7,22.71,14300.0,22.71,22.73,22.7,22.71,14300.0
2008-03-12 12:15:00,22.72,22.72,22.65,22.68,12500.0,22.72,22.72,22.65,22.68,12500.0
2008-03-12 12:20:00,22.68,22.69,22.66,22.68,9900.0,22.68,22.69,22.66,22.68,9900.0
2008-03-12 12:25:00,22.67,22.68,22.64,22.64,14700.0,22.67,22.68,22.64,22.64,14700.0
2008-03-12 12:30:00,22.64,22.7,22.64,22.68,11700.0,22.64,22.7,22.64,22.68,11700.0
2008-03-12 12:35:00,22.69,22.69,22.67,22.67,11400.0,22.69,22.69,22.67,22.67,11400.0
2008-03-12 12:40:00,22.67,22.7,22.67,22.69,7100.0,22.67,22.7,22.67,22.69,7100.0
2008-03-12 12:45:00,22.7,22.71,22.66,22.66,7600.0,22.7,22.71,22.66,22.66,7600.0
2008-03-12 12:50:00,22.67,22.68,22.64,22.64,10900.0,22.67,22.68,22.64,22.64,10900.0
2008-03-12 12:55:00,22.65,22.65,22.64,22.65,9500.0,22.65,22.65,22.64,22.65,9500.0
2008-03-12 13:00:00,22.65,22.68,22.65,22.67,8000.0,22.65,22.68,22.65,22.67,8000.0
2008-03-12 13:05:00,22.68,22.68,22.67,22.67,6100.0,22.68,22.68,22.67,22.67,6100.0
2008-03-12 13:10:00,22.67,22.68,22.62,22.68,21900.0,22.67,22.68,22.62,22.68,21900.0
2008-03-12 13:15:00,22.67,22.68,22.67,22.67,6200.0,22.67,22.68,22.67,22.67,6200.0
2008-03-12 13:20:00,22.68,22.71,22.68,22.7,15900.0,22.68,22.71,22.68,22.7,15900.0
2008-03-12 13:25:00,22.71,22.71,22.66,22.69,13100.0,22.71,22.71,22.66,22.69,13100.0
2008-03-12 13:30:00,22.7,22.7,22.69,22.69,8600.0,22.7,22.7,22.69,22.69,8600.0
2008-03-12 13:35:00,22.69,22.71,22.67,22.69,13700.0,22.69,22.71,22.67,22.69,13700.0
2008-03-12 13:40:00,22.69,22.7,22.61,22.64,24500.0,22.69,22.7,22.61,22.64,24500.0
2008-03-12 13:45:00,22.64,22.64,22.63,22.63,4900.0,22.64,22.64,22.63,22.63,4900.0
2008-03-12 13:50:00,22.64,22.65,22.64,22.65,9800.0,22.64,22.65,22.64,22.65,9800.0
2008-03-12 13:55:00,22.65,22.66,22.64,22.66,5900.0,22.65,22.66,22.64,22.66,5900.0
2008-03-12 14:00:00,22.65,22.65,22.6,22.65,8700.0,22.65,22.65,22.6,22.65,8700.0
2008-03-12 14:05:00,22.64,22.64,22.58,22.62,69200.0,22.64,22.64,22.58,22.62,69200.0
2008-03-12 14:10:00,22.62,22.63,22.62,22.62,4300.0,22.62,22.63,22.62,22.62,4300.0
2008-03-12 14:15:00,22.63,22.65,22.63,22.64,13300.0,22.63,22.65,22.63,22.64,13300.0
2008-03-12 14:20:00,22.65,22.65,22.6,22.61,21500.0,22.65,22.65,22.6,22.61,21500.0
2008-03-12 14:25:00,22.6,22.61,22.6,22.61,63700.0,22.6,22.61,22.6,22.61,63700.0
2008-03-12 14:30:00,22.61,22.65,22.61,22.65,10000.0,22.61,22.65,22.61,22.65,10000.0
2008-03-12 14:35:00,22.65,22.65,22.64,22.65,15600.0,22.65,22.65,22.64,22.65,15600.0
2008-03-12 14:40:00,22.65,22.65,22.63,22.65,27400.0,22.65,22.65,22.63,22.65,27400.0
2008-03-12 14:45:00,22.65,22.66,22.63,22.64,9900.0,22.65,22.66,22.63,22.64,9900.0
2008-03-12 14:50:00,22.65,22.65,22.63,22.64,11800.0,22.65,22.65,22.63,22.64,11800.0
2008-03-12 14:55:00,22.64,22.65,22.63,22.63,14000.0,22.64,22.65,22.63,22.63,14000.0
2008-03-12 15:00:00,22.63,22.65,22.62,22.64,37600.0,22.63,22.65,22.62,22.64,37600.0
2008-03-12 15:05:00,22.64,22.66,22.64,22.64,15700.0,22.64,22.66,22.64,22.64,15700.0
2008-03-12 15:10:00,22.64,22.64,22.6,22.62,17700.0,22.64,22.64,22.6,22.62,17700.0
2008-03-12 15:15:00,22.61,22.61,22.57,22.58,20600.0,22.61,22.61,22.57,22.58,20600.0
2008-03-12 15:20:00,22.58,22.59,22.55,22.57,21000.0,22.58,22.59,22.55,22.57,21000.0
2008-03-12 15:25:00,22.57,22.6,22.55,22.56,16700.0,22.57,22.6,22.55,22.56,16700.0
2008-03-12 15:30:00,22.56,22.58,22.55,22.55,26200.0,22.56,22.58,22.55,22.55,26200.0
2008-03-12 15:35:00,22.54,22.54,22.45,22.45,19300.0,22.54,22.54,22.45,22.45,19300.0
2008-03-12 15:40:00,22.45,22.46,22.43,22.45,18000.0,22.45,22.46,22.43,22.45,18000.0
2008-03-12 15:45:00,22.44,22.45,22.39,22.39,26500.0,22.44,22.45,22.39,22.39,26500.0
2008-03-12 15:50:00,22.4,22.42,22.39,22.41,35000.0,22.4,22.42,22.39,22.41,35000.0
2008-03-12 15:55:00,22.42,22.47,22.41,22.43,59000.0,22.42,22.47,22.41,22.43,59000.0
2008-03-13 09:30:00,22.22,22.34,22.17,22.17,15100.0,22.22,22.34,22.17,22.17,15100.0
2008-03-13 09:35:00,22.19,22.19,22.08,22.11,16000.0,22.19,22.19,22.08,22.11,16000.0
2008-03-13 09:40:00,22.11,22.16,22.01,22.01,17400.0,22.11,22.16,22.01,22.01,17400.0
2008-03-13 09:45:00,22.01,22.05,22.01,22.04,15200.0,22.01,22.05,22.01,22.04,15200.0
2008-03-13 09:50:00,22.04,22.05,21.96,22.0,21200.0,22.04,22.05,21.96,22.0,21200.0
2008-03-13 09:55:00,22.0,22.1,22.0,22.1,24500.0,22.0,22.1,22.0,22.1,24500.0
2008-03-13 10:00:00,22.09,22.1,22.04,22.1,11500.0,22.09,22.1,22.04,22.1,11500.0
2008-03-13 10:05:00,22.1,22.16,22.05,22.11,20300.0,22.1,22.16,22.05,22.11,20300.0
2008-03-13 10:10:00,22.12,22.21,22.12,22.2,21800.0,22.12,22.21,22.12,22.2,21800.0
2008-03-13 10:15:00,22.19,22.2,22.07,22.07,12800.0,22.19,22.2,22.07,22.07,12800.0
2008-03-13 10:20:00,22.08,22.08,22.0,22.06,15500.0,22.08,22.08,22.0,22.06,15500.0
2008-03-13 10:25:00,22.06,22.07,22.0,22.07,12200.0,22.06,22.07,22.0,22.07,12200.0
2008-03-13 10:30:00,22.08,22.11,22.01,22.02,27900.0,22.08,22.11,22.01,22.02,27900.0
2008-03-13 10:35:00,22.01,22.02,21.95,21.97,19300.0,22.01,22.02,21.95,21.97,19300.0
2008-03-13 10:40:00,21.96,22.01,21.96,21.99,24900.0,21.96,22.01,21.96,21.99,24900.0
2008-03-13 10:45:00,21.97,22.05,21.97,22.02,20200.0,21.97,22.05,21.97,22.02,20200.0
2008-03-13 10:50:00,22.01,22.04,22.0,22.0,10500.0,22.01,22.04,22.0,22.0,10500.0
2008-03-13 10:55:00,22.01,22.04,22.0,22.02,11200.0,22.01,22.04,22.0,22.02,11200.0
2008-03-13 11:00:00,22.02,22.03,21.99,22.0,12200.0,22.02,22.03,21.99,22.0,12200.0
2008-03-13 11:05:00,22.02,22.18,22.01,22.15,19700.0,22.02,22.18,22.01,22.15,19700.0
2008-03-13 11:10:00,22.15,22.25,22.09,22.09,18100.0,22.15,22.25,22.09,22.09,18100.0
2008-03-13 11:15:00,22.07,22.16,22.07,22.09,10900.0,22.07,22.16,22.07,22.09,10900.0
2008-03-13 11:20:00,22.07,22.3,22.07,22.27,18500.0,22.07,22.3,22.07,22.27,18500.0
2008-03-13 11:25:00,22.25,22.31,22.23,22.28,24300.0,22.25,22.31,22.23,22.28,24300.0
2008-03-13 11:30:00,22.28,22.32,22.23,22.23,17300.0,22.28,22.32,22.23,22.23,17300.0
2008-03-13 11:35:00,22.24,22.33,22.24,22.33,10500.0,22.24,22.33,22.24,22.33,10500.0
2008-03-13 11:40:00,22.32,22.33,22.21,22.21,8800.0,22.32,22.33,22.21,22.21,8800.0
2008-03-13 11:45:00,22.21,22.28,22.15,22.25,9300.0,22.21,22.28,22.15,22.25,9300.0
2008-03-13 11:50:00,22.25,22.27,22.22,22.23,6900.0,22.25,22.27,22.22,22.23,6900.0
2008-03-13 11:55:00,22.24,22.24,22.18,22.22,5600.0,22.24,22.24,22.18,22.22,5600.0
2008-03-13 12:00:00,22.25,22.37,22.24,22.34,11900.0,22.25,22.37,22.24,22.34,11900.0
2008-03-13 12:05:00,22.34,22.4,22.34,22.37,9600.0,22.34,22.4,22.34,22.37,9600.0
2008-03-13 12:10:00,22.38,22.39,22.35,22.38,9800.0,22.38,22.39,22.35,22.38,9800.0
2008-03-13 12:15:00,22.39,22.42,22.38,22.4,7500.0,22.39,22.42,22.38,22.4,7500.0
2008-03-13 12:20:00,22.39,22.39,22.31,22.36,10100.0,22.39,22.39,22.31,22.36,10100.0
2008-03-13 12:25:00,22.36,22.36,22.31,22.34,7100.0,22.36,22.36,22.31,22.34,7100.0
2008-03-13 12:30:00,22.37,22.41,22.37,22.37,5400.0,22.37,22.41,22.37,22.37,5400.0
2008-03-13 12:35:00,22.37,22.43,22.35,22.37,8600.0,22.37,22.43,22.35,22.37,8600.0
2008-03-13 12:40:00,22.37,22.4,22.31,22.32,7700.0,22.37,22.4,22.31,22.32,7700.0
2008-03-13 12:45:00,22.31,22.38,22.31,22.35,6400.0,22.31,22.38,22.31,22.35,6400.0
2008-03-13 12:50:00,22.36,22.38,22.33,22.38,8200.0,22.36,22.38,22.33,22.38,8200.0
2008-03-13 12:55:00,22.38,22.42,22.33,22.41,11800.0,22.38,22.42,22.33,22.41,11800.0
2008-03-13 13:00:00,22.41,22.44,22.39,22.39,8200.0,22.41,22.44,22.39,22.39,8200.0
2008-03-13 13:05:00,22.39,22.49,22.39,22.44,18900.0,22.39,22.49,22.39,22.44,18900.0
2008-03-13 13:10:00,22.42,22.49,22.42,22.43,10400.0,22.42,22.49,22.42,22.43,10400.0
2008-03-13 13:15:00,22.44,22.53,22.44,22.52,10700.0,22.44,22.53,22.44,22.52,10700.0
2008-03-13 13:20:00,22.53,22.57,22.52,22.54,8400.0,22.53,22.57,22.52,22.54,8400.0
2008-03-13 13:25:00,22.55,22.67,22.54,22.63,17000.0,22.55,22.67,22.54,22.63,17000.0
2008-03-13 13:30:00,22.63,22.63,22.51,22.55,24300.0,22.63,22.63,22.51,22.55,24300.0
2008-03-13 13:35:00,22.56,22.67,22.55,22.6,8400.0,22.56,22.67,22.55,22.6,8400.0
2008-03-13 13:40:00,22.6,22.63,22.59,22.59,10100.0,22.6,22.63,22.59,22.59,10100.0
2008-03-13 13:45:00,22.58,22.61,22.51,22.52,9900.0,22.58,22.61,22.51,22.52,9900.0
2008-03-13 13:50:00,22.52,22.59,22.49,22.59,7300.0,22.52,22.59,22.49,22.59,7300.0
2008-03-13 13:55:00,22.6,22.67,22.59,22.64,12400.0,22.6,22.67,22.59,22.64,12400.0
2008-03-13 14:00:00,22.64,22.69,22.63,22.67,14700.0,22.64,22.69,22.63,22.67,14700.0
2008-03-13 14:05:00,22.67,22.72,22.64,22.66,16700.0,22.67,22.72,22.64,22.66,16700.0
2008-03-13 14:10:00,22.66,22.67,22.61,22.66,9900.0,22.66,22.67,22.61,22.66,9900.0
2008-03-13 14:15:00,22.66,22.72,22.61,22.65,13900.0,22.66,22.72,22.61,22.65,13900.0
2008-03-13 14:20:00,22.66,22.73,22.64,22.72,11400.0,22.66,22.73,22.64,22.72,11400.0
2008-03-13 14:25:00,22.72,22.75,22.68,22.73,13000.0,22.72,22.75,22.68,22.73,13000.0
2008-03-13 14:30:00,22.73,22.74,22.65,22.65,13300.0,22.73,22.74,22.65,22.65,13300.0
2008-03-13 14:35:00,22.65,22.71,22.63,22.68,20100.0,22.65,22.71,22.63,22.68,20100.0
2008-03-13 14:40:00,22.67,22.68,22.62,22.63,9100.0,22.67,22.68,22.62,22.63,9100.0
2008-03-13 14:45:00,22.62,22.69,22.61,22.67,14700.0,22.62,22.69,22.61,22.67,14700.0
2008-03-13 14:50:00,22.67,22.68,22.65,22.67,10500.0,22.67,22.68,22.65,22.67,10500.0
2008-03-13 14:55:00,22.67,22.72,22.66,22.72,19200.0,22.67,22.72,22.66,22.72,19200.0
2008-03-13 15:00:00,22.72,22.76,22.68,22.71,25600.0,22.72,22.76,22.68,22.71,25600.0
2008-03-13 15:05:00,22.71,22.75,22.7,22.72,19300.0,22.71,22.75,22.7,22.72,19300.0
2008-03-13 15:10:00,22.73,22.75,22.71,22.75,10700.0,22.73,22.75,22.71,22.75,10700.0
2008-03-13 15:15:00,22.75,22.75,22.67,22.68,12900.0,22.75,22.75,22.67,22.68,12900.0
2008-03-13 15:20:00,22.68,22.71,22.65,22.7,13600.0,22.68,22.71,22.65,22.7,13600.0
2008-03-13 15:25:00,22.71,22.78,22.7,22.73,16500.0,22.71,22.78,22.7,22.73,16500.0
2008-03-13 15:30:00,22.74,22.78,22.68,22.69,14800.0,22.74,22.78,22.68,22.69,14800.0
2008-03-13 15:35:00,22.69,22.77,22.68,22.77,12500.0,22.69,22.77,22.68,22.77,12500.0
2008-03-13 15:40:00,22.76,22.78,22.67,22.72,21400.0,22.76,22.78,22.67,22.72,21400.0
2008-03-13 15:45:00,22.72,22.73,22.64,22.7,18900.0,22.72,22.73,22.64,22.7,18900.0
2008-03-13 15:50:00,22.69,22.71,22.66,22.66,26700.0,22.69,22.71,22.66,22.66,26700.0
2008-03-13 15:55:00,22.67,22.7,22.65,22.7,45600.0,22.67,22.7,22.65,22.7,45600.0
2008-03-14 09:30:00,22.84,22.94,22.7,22.75,14300.0,22.84,22.94,22.7,22.75,14300.0
2008-03-14 09:35:00,22.72,22.75,22.67,22.71,4800.0,22.72,22.75,22.67,22.71,4800.0
2008-03-14 09:40:00,22.71,22.78,22.69,22.69,6900.0,22.71,22.78,22.69,22.69,6900.0
2008-03-14 09:45:00,22.67,22.67,22.37,22.43,7400.0,22.67,22.67,22.37,22.43,7400.0
2008-03-14 09:50:00,22.48,22.57,22.35,22.4,7000.0,22.48,22.57,22.35,22.4,7000.0
2008-03-14 09:55:00,22.43,22.45,22.14,22.16,16300.0,22.43,22.45,22.14,22.16,16300.0
2008-03-14 10:00:00,22.14,22.46,22.06,22.42,28900.0,22.14,22.46,22.06,22.42,28900.0
2008-03-14 10:05:00,22.43,22.59,22.41,22.53,15000.0,22.43,22.59,22.41,22.53,15000.0
2008-03-14 10:10:00,22.51,22.53,22.39,22.42,12300.0,22.51,22.53,22.39,22.42,12300.0
2008-03-14 10:15:00,22.47,22.56,22.47,22.49,4200.0,22.47,22.56,22.47,22.49,4200.0
2008-03-14 10:20:00,22.48,22.48,22.35,22.41,8600.0,22.48,22.48,22.35,22.41,8600.0
2008-03-14 10:25:00,22.43,22.43,22.33,22.41,6100.0,22.43,22.43,22.33,22.41,6100.0
2008-03-14 10:30:00,22.37,22.46,22.34,22.34,8300.0,22.37,22.46,22.34,22.34,8300.0
2008-03-14 10:35:00,22.34,22.36,22.27,22.27,5400.0,22.34,22.36,22.27,22.27,5400.0
2008-03-14 10:40:00,22.25,22.31,22.17,22.24,8000.0,22.25,22.31,22.17,22.24,8000.0
2008-03-14 10:45:00,22.27,22.33,22.27,22.3,4000.0,22.27,22.33,22.27,22.3,4000.0
2008-03-14 10:50:00,22.28,22.35,22.27,22.3,4600.0,22.28,22.35,22.27,22.3,4600.0
2008-03-14 10:55:00,22.31,22.37,22.26,22.28,5400.0,22.31,22.37,22.26,22.28,5400.0
2008-03-14 11:00:00,22.27,22.34,22.27,22.31,5200.0,22.27,22.34,22.27,22.31,5200.0
2008-03-14 11:05:00,22.31,22.37,22.31,22.35,5400.0,22.31,22.37,22.31,22.35,5400.0
2008-03-14 11:10:00,22.34,22.38,22.31,22.31,8300.0,22.34,22.38,22.31,22.31,8300.0
2008-03-14 11:15:00,22.32,22.33,22.2,22.24,18900.0,22.32,22.33,22.2,22.24,18900.0
2008-03-14 11:20:00,22.24,22.25,22.16,22.19,15900.0,22.24,22.25,22.16,22.19,15900.0
2008-03-14 11:25:00,22.21,22.21,22.11,22.19,13000.0,22.21,22.21,22.11,22.19,13000.0
2008-03-14 11:30:00,22.18,22.21,22.12,22.18,15100.0,22.18,22.21,22.12,22.18,15100.0
2008-03-14 11:35:00,22.18,22.23,22.18,22.2,6100.0,22.18,22.23,22.18,22.2,6100.0
2008-03-14 11:40:00,22.2,22.22,22.17,22.2,7200.0,22.2,22.22,22.17,22.2,7200.0
2008-03-14 11:45:00,22.22,22.34,22.22,22.24,12800.0,22.22,22.34,22.22,22.24,12800.0
2008-03-14 11:50:00,22.24,22.25,22.14,22.14,9400.0,22.24,22.25,22.14,22.14,9400.0
2008-03-14 11:55:00,22.14,22.16,22.07,22.13,11300.0,22.14,22.16,22.07,22.13,11300.0
2008-03-14 12:00:00,22.13,22.19,22.13,22.17,4500.0,22.13,22.19,22.13,22.17,4500.0
2008-03-14 12:05:00,22.17,22.23,22.17,22.2,11300.0,22.17,22.23,22.17,22.2,11300.0
2008-03-14 12:10:00,22.23,22.26,22.19,22.25,8100.0,22.23,22.26,22.19,22.25,8100.0
2008-03-14 12:15:00,22.24,22.25,22.19,22.23,10200.0,22.24,22.25,22.19,22.23,10200.0
2008-03-14 12:20:00,22.22,22.23,22.17,22.19,8600.0,22.22,22.23,22.17,22.19,8600.0
2008-03-14 12:25:00,22.2,22.28,22.17,22.23,10200.0,22.2,22.28,22.17,22.23,10200.0
2008-03-14 12:30:00,22.22,22.25,22.2,22.21,6900.0,22.22,22.25,22.2,22.21,6900.0
2008-03-14 12:35:00,22.2,22.22,22.17,22.19,5400.0,22.2,22.22,22.17,22.19,5400.0
2008-03-14 12:40:00,22.18,22.22,22.06,22.13,13200.0,22.18,22.22,22.06,22.13,13200.0
2008-03-14 12:45:00,22.14,22.22,22.08,22.22,9900.0,22.14,22.22,22.08,22.22,9900.0
2008-03-14 12:50:00,22.22,22.29,22.13,22.21,15900.0,22.22,22.29,22.13,22.21,15900.0
2008-03-14 12:55:00,22.19,22.19,22.11,22.18,4600.0,22.19,22.19,22.11,22.18,4600.0
2008-03-14 13:00:00,22.19,22.19,22.1,22.12,10000.0,22.19,22.19,22.1,22.12,10000.0
2008-03-14 13:05:00,22.1,22.15,22.07,22.12,9100.0,22.1,22.15,22.07,22.12,9100.0
2008-03-14 13:10:00,22.12,22.12,22.08,22.09,4300.0,22.12,22.12,22.08,22.09,4300.0
2008-03-14 13:15:00,22.08,22.15,22.08,22.12,5800.0,22.08,22.15,22.08,22.12,5800.0
2008-03-14 13:20:00,22.12,22.12,22.09,22.12,5000.0,22.12,22.12,22.09,22.12,5000.0
2008-03-14 13:25:00,22.12,22.17,22.1,22.16,5900.0,22.12,22.17,22.1,22.16,5900.0
2008-03-14 13:30:00,22.15,22.17,22.13,22.13,7800.0,22.15,22.17,22.13,22.13,7800.0
2008-03-14 13:35:00,22.12,22.22,22.11,22.18,11600.0,22.12,22.22,22.11,22.18,11600.0
2008-03-14 13:40:00,22.22,22.22,22.17,22.22,5000.0,22.22,22.22,22.17,22.22,5000.0
2008-03-14 13:45:00,22.22,22.27,22.21,22.23,7700.0,22.22,22.27,22.21,22.23,7700.0
2008-03-14 13:50:00,22.23,22.23,22.2,22.2,3100.0,22.23,22.23,22.2,22.2,3100.0
2008-03-14 13:55:00,22.19,22.22,22.15,22.15,6200.0,22.19,22.22,22.15,22.15,6200.0
2008-03-14 14:00:00,22.15,22.17,22.09,22.12,29800.0,22.15,22.17,22.09,22.12,29800.0
2008-03-14 14:05:00,22.15,22.16,22.08,22.12,13400.0,22.15,22.16,22.08,22.12,13400.0
2008-03-14 14:10:00,22.14,22.14,22.08,22.1,6500.0,22.14,22.14,22.08,22.1,6500.0
2008-03-14 14:15:00,22.1,22.16,22.08,22.12,5700.0,22.1,22.16,22.08,22.12,5700.0
2008-03-14 14:20:00,22.13,22.13,22.07,22.08,6900.0,22.13,22.13,22.07,22.08,6900.0
2008-03-14 14:25:00,22.08,22.09,22.05,22.08,7700.0,22.08,22.09,22.05,22.08,7700.0
2008-03-14 14:30:00,22.07,22.07,22.01,22.04,21200.0,22.07,22.07,22.01,22.04,21200.0
2008-03-14 14:35:00,22.05,22.05,22.0,22.0,20500.0,22.05,22.05,22.0,22.0,20500.0
2008-03-14 14:40:00,22.0,22.12,22.0,22.06,33300.0,22.0,22.12,22.0,22.06,33300.0
2008-03-14 14:45:00,22.07,22.08,22.01,22.01,32300.0,22.07,22.08,22.01,22.01,32300.0
2008-03-14 14:50:00,22.01,22.05,22.01,22.05,15100.0,22.01,22.05,22.01,22.05,15100.0
2008-03-14 14:55:00,22.06,22.09,22.04,22.08,21300.0,22.06,22.09,22.04,22.08,21300.0
2008-03-14 15:00:00,22.07,22.11,22.07,22.11,10800.0,22.07,22.11,22.07,22.11,10800.0
2008-03-14 15:05:00,22.11,22.13,22.04,22.12,13000.0,22.11,22.13,22.04,22.12,13000.0
2008-03-14 15:10:00,22.13,22.25,22.09,22.22,17200.0,22.13,22.25,22.09,22.22,17200.0
2008-03-14 15:15:00,22.24,22.36,22.23,22.27,18000.0,22.24,22.36,22.23,22.27,18000.0
2008-03-14 15:20:00,22.27,22.38,22.26,22.37,14000.0,22.27,22.38,22.26,22.37,14000.0
2008-03-14 15:25:00,22.37,22.47,22.34,22.41,17700.0,22.37,22.47,22.34,22.41,17700.0
2008-03-14 15:30:00,22.4,22.41,22.21,22.24,34000.0,22.4,22.41,22.21,22.24,34000.0
2008-03-14 15:35:00,22.24,22.33,22.22,22.27,18800.0,22.24,22.33,22.22,22.27,18800.0
2008-03-14 15:40:00,22.25,22.29,22.2,22.22,12200.0,22.25,22.29,22.2,22.22,12200.0
2008-03-14 15:45:00,22.2,22.24,22.16,22.24,14200.0,22.2,22.24,22.16,22.24,14200.0
2008-03-14 15:50:00,22.23,22.23,22.15,22.21,27000.0,22.23,22.23,22.15,22.21,27000.0
2008-03-14 15:55:00,22.2,22.25,22.19,22.21,22800.0,22.2,22.25,22.19,22.21,22800.0
2008-03-17 09:30:00,21.66,21.83,21.65,21.72,18300.0,21.66,21.83,21.65,21.72,18300.0
2008-03-17 09:35:00,21.78,21.99,21.78,21.84,10500.0,21.78,21.99,21.78,21.84,10500.0
2008-03-17 09:40:00,21.84,21.99,21.81,21.81,14900.0,21.84,21.99,21.81,21.81,14900.0
2008-03-17 09:45:00,21.77,21.8,21.67,21.75,9800.0,21.77,21.8,21.67,21.75,9800.0
2008-03-17 09:50:00,21.75,21.88,21.68,21.71,8100.0,21.75,21.88,21.68,21.71,8100.0
2008-03-17 09:55:00,21.71,21.71,21.65,21.7,4500.0,21.71,21.71,21.65,21.7,4500.0
2008-03-17 10:00:00,21.68,21.7,21.65,21.67,8600.0,21.68,21.7,21.65,21.67,8600.0
2008-03-17 10:05:00,21.67,21.68,21.63,21.65,18600.0,21.67,21.68,21.63,21.65,18600.0
2008-03-17 10:10:00,21.66,21.7,21.65,21.66,7200.0,21.66,21.7,21.65,21.66,7200.0
2008-03-17 10:15:00,21.64,21.65,21.58,21.61,17200.0,21.64,21.65,21.58,21.61,17200.0
2008-03-17 10:20:00,21.6,21.62,21.57,21.59,10400.0,21.6,21.62,21.57,21.59,10400.0
2008-03-17 10:25:00,21.59,21.76,21.58,21.68,26300.0,21.59,21.76,21.58,21.68,26300.0
2008-03-17 10:30:00,21.67,21.75,21.58,21.59,12500.0,21.67,21.75,21.58,21.59,12500.0
2008-03-17 10:35:00,21.59,21.64,21.54,21.63,13300.0,21.59,21.64,21.54,21.63,13300.0
2008-03-17 10:40:00,21.64,21.71,21.6,21.64,21800.0,21.64,21.71,21.6,21.64,21800.0
2008-03-17 10:45:00,21.64,21.64,21.57,21.6,26300.0,21.64,21.64,21.57,21.6,26300.0
2008-03-17 10:50:00,21.6,21.69,21.54,21.56,33600.0,21.6,21.69,21.54,21.56,33600.0
2008-03-17 10:55:00,21.55,21.62,21.5,21.56,10700.0,21.55,21.62,21.5,21.56,10700.0
2008-03-17 11:00:00,21.56,21.57,21.48,21.52,12000.0,21.56,21.57,21.48,21.52,12000.0
2008-03-17 11:05:00,21.51,21.58,21.48,21.56,7100.0,21.51,21.58,21.48,21.56,7100.0
2008-03-17 11:10:00,21.57,21.6,21.56,21.56,18100.0,21.57,21.6,21.56,21.56,18100.0
2008-03-17 11:15:00,21.57,21.57,21.51,21.56,11100.0,21.57,21.57,21.51,21.56,11100.0
2008-03-17 11:20:00,21.56,21.57,21.47,21.48,17800.0,21.56,21.57,21.47,21.48,17800.0
2008-03-17 11:25:00,21.47,21.52,21.4,21.47,16600.0,21.47,21.52,21.4,21.47,16600.0
2008-03-17 11:30:00,21.5,21.54,21.46,21.53,9400.0,21.5,21.54,21.46,21.53,9400.0
2008-03-17 11:35:00,21.53,21.56,21.46,21.46,9000.0,21.53,21.56,21.46,21.46,9000.0
2008-03-17 11:40:00,21.49,21.51,21.43,21.48,46700.0,21.49,21.51,21.43,21.48,46700.0
2008-03-17 11:45:00,21.48,21.51,21.45,21.48,14300.0,21.48,21.51,21.45,21.48,14300.0
2008-03-17 11:50:00,21.49,21.49,21.44,21.44,4100.0,21.49,21.49,21.44,21.44,4100.0
2008-03-17 11:55:00,21.44,21.44,21.38,21.4,15500.0,21.44,21.44,21.38,21.4,15500.0
2008-03-17 12:00:00,21.38,21.4,21.34,21.38,17900.0,21.38,21.4,21.34,21.38,17900.0
2008-03-17 12:05:00,21.39,21.45,21.32,21.44,17800.0,21.39,21.45,21.32,21.44,17800.0
2008-03-17 12:10:00,21.44,21.44,21.36,21.39,23200.0,21.44,21.44,21.36,21.39,23200.0
2008-03-17 12:15:00,21.39,21.4,21.35,21.38,13200.0,21.39,21.4,21.35,21.38,13200.0
2008-03-17 12:20:00,21.38,21.38,21.32,21.33,9800.0,21.38,21.38,21.32,21.33,9800.0
2008-03-17 12:25:00,21.33,21.39,21.33,21.39,6900.0,21.33,21.39,21.33,21.39,6900.0
2008-03-17 12:30:00,21.38,21.4,21.35,21.35,12300.0,21.38,21.4,21.35,21.35,12300.0
2008-03-17 12:35:00,21.34,21.4,21.33,21.36,11000.0,21.34,21.4,21.33,21.36,11000.0
2008-03-17 12:40:00,21.39,21.41,21.35,21.4,11300.0,21.39,21.41,21.35,21.4,11300.0
2008-03-17 12:45:00,21.4,21.43,21.36,21.37,23800.0,21.4,21.43,21.36,21.37,23800.0
2008-03-17 12:50:00,21.38,21.4,21.38,21.4,12900.0,21.38,21.4,21.38,21.4,12900.0
2008-03-17 12:55:00,21.41,21.42,21.39,21.4,6900.0,21.41,21.42,21.39,21.4,6900.0
2008-03-17 13:00:00,21.41,21.42,21.38,21.39,10000.0,21.41,21.42,21.38,21.39,10000.0
2008-03-17 13:05:00,21.39,21.39,21.3,21.38,24000.0,21.39,21.39,21.3,21.38,24000.0
2008-03-17 13:10:00,21.37,21.4,21.36,21.39,4600.0,21.37,21.4,21.36,21.39,4600.0
2008-03-17 13:15:00,21.39,21.41,21.31,21.33,14600.0,21.39,21.41,21.31,21.33,14600.0
2008-03-17 13:20:00,21.35,21.37,21.3,21.32,18100.0,21.35,21.37,21.3,21.32,18100.0
2008-03-17 13:25:00,21.33,21.37,21.29,21.3,10200.0,21.33,21.37,21.29,21.3,10200.0
2008-03-17 13:30:00,21.3,21.37,21.3,21.35,16700.0,21.3,21.37,21.3,21.35,16700.0
2008-03-17 13:35:00,21.36,21.36,21.3,21.33,12000.0,21.36,21.36,21.3,21.33,12000.0
2008-03-17 13:40:00,21.32,21.37,21.31,21.36,8900.0,21.32,21.37,21.31,21.36,8900.0
2008-03-17 13:45:00,21.38,21.4,21.3,21.34,18300.0,21.38,21.4,21.3,21.34,18300.0
2008-03-17 13:50:00,21.33,21.37,21.33,21.36,6100.0,21.33,21.37,21.33,21.36,6100.0
2008-03-17 13:55:00,21.38,21.39,21.33,21.37,11900.0,21.38,21.39,21.33,21.37,11900.0
2008-03-17 14:00:00,21.36,21.4,21.3,21.37,20300.0,21.36,21.4,21.3,21.37,20300.0
2008-03-17 14:05:00,21.36,21.39,21.32,21.36,17200.0,21.36,21.39,21.32,21.36,17200.0
2008-03-17 14:10:00,21.35,21.37,21.3,21.3,12100.0,21.35,21.37,21.3,21.3,12100.0
2008-03-17 14:15:00,21.31,21.31,21.26,21.26,26800.0,21.31,21.31,21.26,21.26,26800.0
2008-03-17 14:20:00,21.26,21.28,21.21,21.24,24100.0,21.26,21.28,21.21,21.24,24100.0
2008-03-17 14:25:00,21.23,21.23,21.15,21.18,33700.0,21.23,21.23,21.15,21.18,33700.0
2008-03-17 14:30:00,21.18,21.24,21.13,21.21,28700.0,21.18,21.24,21.13,21.21,28700.0
2008-03-17 14:35:00,21.23,21.28,21.22,21.24,21000.0,21.23,21.28,21.22,21.24,21000.0
2008-03-17 14:40:00,21.26,21.31,21.24,21.25,23500.0,21.26,21.31,21.24,21.25,23500.0
2008-03-17 14:45:00,21.24,21.29,21.21,21.24,21600.0,21.24,21.29,21.21,21.24,21600.0
2008-03-17 14:50:00,21.24,21.29,21.23,21.23,21400.0,21.24,21.29,21.23,21.23,21400.0
2008-03-17 14:55:00,21.25,21.37,21.25,21.32,24600.0,21.25,21.37,21.25,21.32,24600.0
2008-03-17 15:00:00,21.32,21.42,21.3,21.39,24200.0,21.32,21.42,21.3,21.39,24200.0
2008-03-17 15:05:00,21.39,21.48,21.39,21.44,21400.0,21.39,21.48,21.39,21.44,21400.0
2008-03-17 15:10:00,21.44,21.46,21.4,21.46,26300.0,21.44,21.46,21.4,21.46,26300.0
2008-03-17 15:15:00,21.45,21.46,21.38,21.39,16700.0,21.45,21.46,21.38,21.39,16700.0
2008-03-17 15:20:00,21.39,21.46,21.37,21.44,34300.0,21.39,21.46,21.37,21.44,34300.0
2008-03-17 15:25:00,21.44,21.51,21.44,21.49,45700.0,21.44,21.51,21.44,21.49,45700.0
2008-03-17 15:30:00,21.47,21.58,21.46,21.58,41500.0,21.47,21.58,21.46,21.58,41500.0
2008-03-17 15:35:00,21.58,21.59,21.52,21.52,34300.0,21.58,21.59,21.52,21.52,34300.0
2008-03-17 15:40:00,21.52,21.55,21.48,21.53,23700.0,21.52,21.55,21.48,21.53,23700.0
2008-03-17 15:45:00,21.52,21.52,21.43,21.44,34500.0,21.52,21.52,21.43,21.44,34500.0
2008-03-17 15:50:00,21.44,21.46,21.36,21.45,39900.0,21.44,21.46,21.36,21.45,39900.0
2008-03-17 15:55:00,21.46,21.46,21.33,21.33,65500.0,21.46,21.46,21.33,21.33,65500.0
2008-03-18 09:30:00,21.64,21.82,21.54,21.72,17100.0,21.64,21.82,21.54,21.72,17100.0
2008-03-18 09:35:00,21.8,21.8,21.65,21.7,9800.0,21.8,21.8,21.65,21.7,9800.0
2008-03-18 09:40:00,21.69,21.7,21.6,21.65,8100.0,21.69,21.7,21.6,21.65,8100.0
2008-03-18 09:45:00,21.65,21.69,21.61,21.68,6800.0,21.65,21.69,21.61,21.68,6800.0
2008-03-18 09:50:00,21.68,21.71,21.65,21.65,5500.0,21.68,21.71,21.65,21.65,5500.0
2008-03-18 09:55:00,21.65,21.7,21.6,21.6,6400.0,21.65,21.7,21.6,21.6,6400.0
2008-03-18 10:00:00,21.61,21.72,21.61,21.69,4600.0,21.61,21.72,21.61,21.69,4600.0
2008-03-18 10:05:00,21.69,21.75,21.67,21.68,15800.0,21.69,21.75,21.67,21.68,15800.0
2008-03-18 10:10:00,21.68,21.69,21.65,21.65,4700.0,21.68,21.69,21.65,21.65,4700.0
2008-03-18 10:15:00,21.65,21.67,21.63,21.65,8000.0,21.65,21.67,21.63,21.65,8000.0
2008-03-18 10:20:00,21.63,21.65,21.59,21.65,8200.0,21.63,21.65,21.59,21.65,8200.0
2008-03-18 10:25:00,21.65,21.73,21.65,21.7,5800.0,21.65,21.73,21.65,21.7,5800.0
2008-03-18 10:30:00,21.67,21.67,21.59,21.59,9000.0,21.67,21.67,21.59,21.59,9000.0
2008-03-18 10:35:00,21.58,21.68,21.58,21.66,6800.0,21.58,21.68,21.58,21.66,6800.0
2008-03-18 10:40:00,21.66,21.66,21.64,21.66,6000.0,21.66,21.66,21.64,21.66,6000.0
2008-03-18 10:45:00,21.65,21.65,21.61,21.64,6300.0,21.65,21.65,21.61,21.64,6300.0
2008-03-18 10:50:00,21.67,21.72,21.66,21.72,8400.0,21.67,21.72,21.66,21.72,8400.0
2008-03-18 10:55:00,21.7,21.73,21.7,21.71,4600.0,21.7,21.73,21.7,21.71,4600.0
2008-03-18 11:00:00,21.71,21.76,21.71,21.72,15600.0,21.71,21.76,21.71,21.72,15600.0
2008-03-18 11:05:00,21.72,21.74,21.7,21.72,8500.0,21.72,21.74,21.7,21.72,8500.0
2008-03-18 11:10:00,21.72,21.78,21.72,21.77,6600.0,21.72,21.78,21.72,21.77,6600.0
2008-03-18 11:15:00,21.77,21.77,21.74,21.74,8300.0,21.77,21.77,21.74,21.74,8300.0
2008-03-18 11:20:00,21.74,21.77,21.74,21.77,10300.0,21.74,21.77,21.74,21.77,10300.0
2008-03-18 11:25:00,21.77,21.78,21.75,21.76,3600.0,21.77,21.78,21.75,21.76,3600.0
2008-03-18 11:30:00,21.76,21.79,21.74,21.75,8100.0,21.76,21.79,21.74,21.75,8100.0
2008-03-18 11:35:00,21.75,21.76,21.69,21.7,8200.0,21.75,21.76,21.69,21.7,8200.0
2008-03-18 11:40:00,21.7,21.73,21.7,21.73,4300.0,21.7,21.73,21.7,21.73,4300.0
2008-03-18 11:45:00,21.73,21.78,21.73,21.77,8300.0,21.73,21.78,21.73,21.77,8300.0
2008-03-18 11:50:00,21.76,21.77,21.74,21.75,8500.0,21.76,21.77,21.74,21.75,8500.0
2008-03-18 11:55:00,21.74,21.75,21.7,21.72,7900.0,21.74,21.75,21.7,21.72,7900.0
2008-03-18 12:00:00,21.71,21.74,21.67,21.68,20700.0,21.71,21.74,21.67,21.68,20700.0
2008-03-18 12:05:00,21.68,21.73,21.67,21.71,50600.0,21.68,21.73,21.67,21.71,50600.0
2008-03-18 12:10:00,21.72,21.78,21.72,21.78,7900.0,21.72,21.78,21.72,21.78,7900.0
2008-03-18 12:15:00,21.78,21.8,21.72,21.74,25000.0,21.78,21.8,21.72,21.74,25000.0
2008-03-18 12:20:00,21.74,21.74,21.68,21.69,10000.0,21.74,21.74,21.68,21.69,10000.0
2008-03-18 12:25:00,21.69,21.73,21.69,21.7,11600.0,21.69,21.73,21.69,21.7,11600.0
2008-03-18 12:30:00,21.71,21.73,21.69,21.7,10500.0,21.71,21.73,21.69,21.7,10500.0
2008-03-18 12:35:00,21.71,21.74,21.7,21.73,34800.0,21.71,21.74,21.7,21.73,34800.0
2008-03-18 12:40:00,21.73,21.75,21.73,21.75,16500.0,21.73,21.75,21.73,21.75,16500.0
2008-03-18 12:45:00,21.75,21.8,21.75,21.77,31500.0,21.75,21.8,21.75,21.77,31500.0
2008-03-18 12:50:00,21.78,21.82,21.77,21.8,7100.0,21.78,21.82,21.77,21.8,7100.0
2008-03-18 12:55:00,21.81,21.81,21.78,21.79,5500.0,21.81,21.81,21.78,21.79,5500.0
2008-03-18 13:00:00,21.79,21.83,21.79,21.82,9100.0,21.79,21.83,21.79,21.82,9100.0
2008-03-18 13:05:00,21.82,21.83,21.81,21.83,5800.0,21.82,21.83,21.81,21.83,5800.0
2008-03-18 13:10:00,21.81,21.83,21.8,21.8,7500.0,21.81,21.83,21.8,21.8,7500.0
2008-03-18 13:15:00,21.8,21.86,21.8,21.86,8100.0,21.8,21.86,21.8,21.86,8100.0
2008-03-18 13:20:00,21.86,21.88,21.82,21.84,8000.0,21.86,21.88,21.82,21.84,8000.0
2008-03-18 13:25:00,21.84,21.84,21.81,21.82,10900.0,21.84,21.84,21.81,21.82,10900.0
2008-03-18 13:30:00,21.83,21.87,21.83,21.87,5700.0,21.83,21.87,21.83,21.87,5700.0
2008-03-18 13:35:00,21.87,21.87,21.82,21.84,22000.0,21.87,21.87,21.82,21.84,22000.0
2008-03-18 13:40:00,21.82,21.82,21.74,21.76,17900.0,21.82,21.82,21.74,21.76,17900.0
2008-03-18 13:45:00,21.76,21.76,21.68,21.73,26400.0,21.76,21.76,21.68,21.73,26400.0
2008-03-18 13:50:00,21.74,21.79,21.73,21.76,11800.0,21.74,21.79,21.73,21.76,11800.0
2008-03-18 13:55:00,21.76,21.76,21.75,21.76,2600.0,21.76,21.76,21.75,21.76,2600.0
2008-03-18 14:00:00,21.76,21.8,21.75,21.79,7900.0,21.76,21.8,21.75,21.79,7900.0
2008-03-18 14:05:00,21.79,21.8,21.76,21.78,8900.0,21.79,21.8,21.76,21.78,8900.0
2008-03-18 14:10:00,21.8,21.83,21.54,21.56,16700.0,21.8,21.83,21.54,21.56,16700.0
2008-03-18 14:15:00,21.55,21.84,21.55,21.81,26000.0,21.55,21.84,21.55,21.81,26000.0
2008-03-18 14:20:00,21.81,21.84,21.76,21.84,26700.0,21.81,21.84,21.76,21.84,26700.0
2008-03-18 14:25:00,21.82,21.82,21.63,21.7,13500.0,21.82,21.82,21.63,21.7,13500.0
2008-03-18 14:30:00,21.7,21.74,21.65,21.66,18700.0,21.7,21.74,21.65,21.66,18700.0
2008-03-18 14:35:00,21.65,21.78,21.65,21.76,21500.0,21.65,21.78,21.65,21.76,21500.0
2008-03-18 14:40:00,21.75,21.79,21.68,21.75,18400.0,21.75,21.79,21.68,21.75,18400.0
2008-03-18 14:45:00,21.75,21.88,21.75,21.84,15900.0,21.75,21.88,21.75,21.84,15900.0
2008-03-18 14:50:00,21.84,21.91,21.84,21.88,20700.0,21.84,21.91,21.84,21.88,20700.0
2008-03-18 14:55:00,21.88,21.92,21.86,21.92,16800.0,21.88,21.92,21.86,21.92,16800.0
2008-03-18 15:00:00,21.92,21.92,21.83,21.9,22000.0,21.92,21.92,21.83,21.9,22000.0
2008-03-18 15:05:00,21.89,21.92,21.87,21.92,30500.0,21.89,21.92,21.87,21.92,30500.0
2008-03-18 15:10:00,21.92,21.93,21.86,21.88,21700.0,21.92,21.93,21.86,21.88,21700.0
2008-03-18 15:15:00,21.88,21.9,21.84,21.9,20300.0,21.88,21.9,21.84,21.9,20300.0
2008-03-18 15:20:00,21.9,21.92,21.88,21.91,39900.0,21.9,21.92,21.88,21.91,39900.0
2008-03-18 15:25:00,21.93,21.96,21.92,21.94,22700.0,21.93,21.96,21.92,21.94,22700.0
2008-03-18 15:30:00,21.94,21.95,21.93,21.94,22200.0,21.94,21.95,21.93,21.94,22200.0
2008-03-18 15:35:00,21.94,21.96,21.92,21.96,44500.0,21.94,21.96,21.92,21.96,44500.0
2008-03-18 15:40:00,21.94,22.0,21.94,21.97,23100.0,21.94,22.0,21.94,21.97,23100.0
2008-03-18 15:45:00,21.98,21.99,21.96,21.96,19500.0,21.98,21.99,21.96,21.96,19500.0
2008-03-18 15:50:00,21.96,22.02,21.95,22.0,28800.0,21.96,22.02,21.95,22.0,28800.0
2008-03-18 15:55:00,22.0,22.03,21.99,22.03,32500.0,22.0,22.03,21.99,22.03,32500.0
2008-03-19 09:30:00,21.96,22.06,21.94,22.05,49800.0,21.96,22.06,21.94,22.05,49800.0
2008-03-19 09:35:00,22.04,22.2,22.04,22.2,20200.0,22.04,22.2,22.04,22.2,20200.0
2008-03-19 09:40:00,22.2,22.33,22.2,22.3,8900.0,22.2,22.33,22.2,22.3,8900.0
2008-03-19 09:45:00,22.3,22.3,22.2,22.21,15600.0,22.3,22.3,22.2,22.21,15600.0
2008-03-19 09:50:00,22.21,22.22,22.12,22.16,65200.0,22.21,22.22,22.12,22.16,65200.0
2008-03-19 09:55:00,22.17,22.17,22.13,22.13,8000.0,22.17,22.17,22.13,22.13,8000.0
2008-03-19 10:00:00,22.14,22.24,22.14,22.23,24500.0,22.14,22.24,22.14,22.23,24500.0
2008-03-19 10:05:00,22.24,22.25,22.17,22.22,7300.0,22.24,22.25,22.17,22.22,7300.0
2008-03-19 10:10:00,22.23,22.3,22.22,22.27,12700.0,22.23,22.3,22.22,22.27,12700.0
2008-03-19 10:15:00,22.25,22.25,22.21,22.21,15300.0,22.25,22.25,22.21,22.21,15300.0
2008-03-19 10:20:00,22.21,22.32,22.21,22.31,28300.0,22.21,22.32,22.21,22.31,28300.0
2008-03-19 10:25:00,22.33,22.33,22.28,22.29,7300.0,22.33,22.33,22.28,22.29,7300.0
2008-03-19 10:30:00,22.3,22.3,22.12,22.12,12200.0,22.3,22.3,22.12,22.12,12200.0
2008-03-19 10:35:00,22.12,22.12,22.06,22.07,5900.0,22.12,22.12,22.06,22.07,5900.0
2008-03-19 10:40:00,22.07,22.1,22.07,22.09,4100.0,22.07,22.1,22.07,22.09,4100.0
2008-03-19 10:45:00,22.09,22.12,22.08,22.12,5000.0,22.09,22.12,22.08,22.12,5000.0
2008-03-19 10:50:00,22.12,22.13,22.09,22.1,4500.0,22.12,22.13,22.09,22.1,4500.0
2008-03-19 10:55:00,22.1,22.12,22.1,22.11,5200.0,22.1,22.12,22.1,22.11,5200.0
2008-03-19 11:00:00,22.11,22.15,22.09,22.15,4200.0,22.11,22.15,22.09,22.15,4200.0
2008-03-19 11:05:00,22.15,22.18,22.14,22.15,4800.0,22.15,22.18,22.14,22.15,4800.0
2008-03-19 11:10:00,22.17,22.18,22.14,22.14,2400.0,22.17,22.18,22.14,22.14,2400.0
2008-03-19 11:15:00,22.14,22.17,22.13,22.14,3800.0,22.14,22.17,22.13,22.14,3800.0
2008-03-19 11:20:00,22.14,22.17,22.13,22.17,3800.0,22.14,22.17,22.13,22.17,3800.0
2008-03-19 11:25:00,22.18,22.2,22.15,22.15,10300.0,22.18,22.2,22.15,22.15,10300.0
2008-03-19 11:30:00,22.16,22.16,22.12,22.14,10000.0,22.16,22.16,22.12,22.14,10000.0
2008-03-19 11:35:00,22.14,22.15,22.12,22.13,6000.0,22.14,22.15,22.12,22.13,6000.0
2008-03-19 11:40:00,22.13,22.13,22.1,22.11,7300.0,22.13,22.13,22.1,22.11,7300.0
2008-03-19 11:45:00,22.1,22.1,22.05,22.06,5800.0,22.1,22.1,22.05,22.06,5800.0
2008-03-19 11:50:00,22.06,22.1,22.05,22.1,3700.0,22.06,22.1,22.05,22.1,3700.0
2008-03-19 11:55:00,22.1,22.1,22.05,22.05,6100.0,22.1,22.1,22.05,22.05,6100.0
2008-03-19 12:00:00,22.06,22.08,22.05,22.07,11800.0,22.06,22.08,22.05,22.07,11800.0
2008-03-19 12:05:00,22.06,22.13,22.06,22.12,15000.0,22.06,22.13,22.06,22.12,15000.0
2008-03-19 12:10:00,22.12,22.13,22.09,22.09,5500.0,22.12,22.13,22.09,22.09,5500.0
2008-03-19 12:15:00,22.09,22.17,22.07,22.15,26400.0,22.09,22.17,22.07,22.15,26400.0
2008-03-19 12:20:00,22.13,22.15,22.1,22.13,15200.0,22.13,22.15,22.1,22.13,15200.0
2008-03-19 12:25:00,22.14,22.16,22.08,22.11,28800.0,22.14,22.16,22.08,22.11,28800.0
2008-03-19 12:30:00,22.12,22.14,22.11,22.14,4600.0,22.12,22.14,22.11,22.14,4600.0
2008-03-19 12:35:00,22.15,22.15,22.06,22.07,16500.0,22.15,22.15,22.06,22.07,16500.0
2008-03-19 12:40:00,22.05,22.1,22.05,22.05,8600.0,22.05,22.1,22.05,22.05,8600.0
2008-03-19 12:45:00,22.06,22.06,22.04,22.04,1900.0,22.06,22.06,22.04,22.04,1900.0
2008-03-19 12:50:00,22.04,22.11,22.04,22.11,4700.0,22.04,22.11,22.04,22.11,4700.0
2008-03-19 12:55:00,22.1,22.12,22.1,22.1,3100.0,22.1,22.12,22.1,22.1,3100.0
2008-03-19 13:00:00,22.1,22.18,22.1,22.17,16400.0,22.1,22.18,22.1,22.17,16400.0
2008-03-19 13:05:00,22.16,22.19,22.15,22.15,31400.0,22.16,22.19,22.15,22.15,31400.0
2008-03-19 13:10:00,22.14,22.16,22.11,22.14,9800.0,22.14,22.16,22.11,22.14,9800.0
2008-03-19 13:15:00,22.14,22.17,22.13,22.17,18700.0,22.14,22.17,22.13,22.17,18700.0
2008-03-19 13:20:00,22.15,22.19,22.14,22.18,5000.0,22.15,22.19,22.14,22.18,5000.0
2008-03-19 13:25:00,22.17,22.17,22.11,22.13,12300.0,22.17,22.17,22.11,22.13,12300.0
2008-03-19 13:30:00,22.13,22.15,22.09,22.11,14100.0,22.13,22.15,22.09,22.11,14100.0
2008-03-19 13:35:00,22.12,22.12,22.07,22.09,6900.0,22.12,22.12,22.07,22.09,6900.0
2008-03-19 13:40:00,22.08,22.15,22.07,22.09,21000.0,22.08,22.15,22.07,22.09,21000.0
2008-03-19 13:45:00,22.1,22.1,22.08,22.08,5400.0,22.1,22.1,22.08,22.08,5400.0
2008-03-19 13:50:00,22.09,22.09,22.03,22.05,14800.0,22.09,22.09,22.03,22.05,14800.0
2008-03-19 13:55:00,22.04,22.08,22.04,22.08,6800.0,22.04,22.08,22.04,22.08,6800.0
2008-03-19 14:00:00,22.08,22.11,22.07,22.1,14700.0,22.08,22.11,22.07,22.1,14700.0
2008-03-19 14:05:00,22.1,22.12,22.08,22.1,16000.0,22.1,22.12,22.08,22.1,16000.0
2008-03-19 14:10:00,22.1,22.13,22.1,22.13,10400.0,22.1,22.13,22.1,22.13,10400.0
2008-03-19 14:15:00,22.13,22.14,22.1,22.14,13700.0,22.13,22.14,22.1,22.14,13700.0
2008-03-19 14:20:00,22.14,22.22,22.13,22.2,31600.0,22.14,22.22,22.13,22.2,31600.0
2008-03-19 14:25:00,22.2,22.2,22.14,22.16,18000.0,22.2,22.2,22.14,22.16,18000.0
2008-03-19 14:30:00,22.17,22.17,22.12,22.12,6100.0,22.17,22.17,22.12,22.12,6100.0
2008-03-19 14:35:00,22.11,22.12,22.06,22.07,18200.0,22.11,22.12,22.06,22.07,18200.0
2008-03-19 14:40:00,22.05,22.05,22.02,22.04,6500.0,22.05,22.05,22.02,22.04,6500.0
2008-03-19 14:45:00,22.04,22.05,22.0,22.03,11200.0,22.04,22.05,22.0,22.03,11200.0
2008-03-19 14:50:00,22.04,22.07,22.03,22.07,8000.0,22.04,22.07,22.03,22.07,8000.0
2008-03-19 14:55:00,22.07,22.15,22.07,22.14,17800.0,22.07,22.15,22.07,22.14,17800.0
2008-03-19 15:00:00,22.16,22.19,22.13,22.16,31500.0,22.16,22.19,22.13,22.16,31500.0
2008-03-19 15:05:00,22.15,22.23,22.15,22.2,30100.0,22.15,22.23,22.15,22.2,30100.0
2008-03-19 15:10:00,22.2,22.25,22.19,22.22,36500.0,22.2,22.25,22.19,22.22,36500.0
2008-03-19 15:15:00,22.22,22.24,22.2,22.22,18800.0,22.22,22.24,22.2,22.22,18800.0
2008-03-19 15:20:00,22.22,22.26,22.16,22.16,40200.0,22.22,22.26,22.16,22.16,40200.0
2008-03-19 15:25:00,22.15,22.16,22.1,22.12,29700.0,22.15,22.16,22.1,22.12,29700.0
2008-03-19 15:30:00,22.12,22.13,22.09,22.1,50700.0,22.12,22.13,22.09,22.1,50700.0
2008-03-19 15:35:00,22.1,22.1,22.05,22.05,28000.0,22.1,22.1,22.05,22.05,28000.0
2008-03-19 15:40:00,22.05,22.09,22.04,22.08,28100.0,22.05,22.09,22.04,22.08,28100.0
2008-03-19 15:45:00,22.07,22.09,22.05,22.06,39000.0,22.07,22.09,22.05,22.06,39000.0
2008-03-19 15:50:00,22.07,22.07,21.96,21.96,54800.0,22.07,22.07,21.96,21.96,54800.0
2008-03-19 15:55:00,21.96,22.05,21.96,21.99,114200.0,21.96,22.05,21.96,21.99,114200.0
2008-03-20 09:30:00,21.78,22.03,21.78,21.99,133500.0,21.78,22.03,21.78,21.99,133500.0
2008-03-20 09:35:00,22.0,22.04,21.98,21.98,6600.0,22.0,22.04,21.98,21.98,6600.0
2008-03-20 09:40:00,21.96,22.06,21.85,21.91,51300.0,21.96,22.06,21.85,21.91,51300.0
2008-03-20 09:45:00,21.92,22.07,21.91,22.04,26000.0,21.92,22.07,21.91,22.04,26000.0
2008-03-20 09:50:00,22.04,22.11,22.0,22.1,16600.0,22.04,22.11,22.0,22.1,16600.0
2008-03-20 09:55:00,22.1,22.16,22.05,22.14,9900.0,22.1,22.16,22.05,22.14,9900.0
2008-03-20 10:00:00,22.14,22.17,22.05,22.05,7800.0,22.14,22.17,22.05,22.05,7800.0
2008-03-20 10:05:00,22.03,22.1,21.95,22.01,18100.0,22.03,22.1,21.95,22.01,18100.0
2008-03-20 10:10:00,22.06,22.06,21.91,21.98,7000.0,22.06,22.06,21.91,21.98,7000.0
2008-03-20 10:15:00,21.96,22.04,21.95,21.98,10500.0,21.96,22.04,21.95,21.98,10500.0
2008-03-20 10:20:00,21.99,22.1,21.99,22.01,12000.0,21.99,22.1,21.99,22.01,12000.0
2008-03-20 10:25:00,22.01,22.01,21.95,21.98,8000.0,22.01,22.01,21.95,21.98,8000.0
2008-03-20 10:30:00,21.98,22.08,21.98,22.03,13100.0,21.98,22.08,21.98,22.03,13100.0
2008-03-20 10:35:00,22.0,22.0,21.93,21.94,20000.0,22.0,22.0,21.93,21.94,20000.0
2008-03-20 10:40:00,21.95,22.0,21.89,21.98,16100.0,21.95,22.0,21.89,21.98,16100.0
2008-03-20 10:45:00,21.96,22.0,21.93,21.94,15800.0,21.96,22.0,21.93,21.94,15800.0
2008-03-20 10:50:00,21.95,21.98,21.94,21.95,13200.0,21.95,21.98,21.94,21.95,13200.0
2008-03-20 10:55:00,21.96,21.98,21.95,21.98,4800.0,21.96,21.98,21.95,21.98,4800.0
2008-03-20 11:00:00,21.96,21.98,21.95,21.95,5800.0,21.96,21.98,21.95,21.95,5800.0
2008-03-20 11:05:00,21.96,21.96,21.94,21.94,3000.0,21.96,21.96,21.94,21.94,3000.0
2008-03-20 11:10:00,21.95,21.95,21.9,21.93,6500.0,21.95,21.95,21.9,21.93,6500.0
2008-03-20 11:15:00,21.94,22.0,21.91,21.92,10100.0,21.94,22.0,21.91,21.92,10100.0
2008-03-20 11:20:00,21.92,22.01,21.92,22.01,9300.0,21.92,22.01,21.92,22.01,9300.0
2008-03-20 11:25:00,22.01,22.01,21.95,21.96,4300.0,22.01,22.01,21.95,21.96,4300.0
2008-03-20 11:30:00,21.96,21.96,21.87,21.88,7300.0,21.96,21.96,21.87,21.88,7300.0
2008-03-20 11:35:00,21.87,21.88,21.84,21.86,3400.0,21.87,21.88,21.84,21.86,3400.0
2008-03-20 11:40:00,21.83,21.87,21.83,21.86,2900.0,21.83,21.87,21.83,21.86,2900.0
2008-03-20 11:45:00,21.87,21.87,21.83,21.83,5500.0,21.87,21.87,21.83,21.83,5500.0
2008-03-20 11:50:00,21.81,21.82,21.76,21.77,8500.0,21.81,21.82,21.76,21.77,8500.0
2008-03-20 11:55:00,21.77,21.78,21.76,21.76,3400.0,21.77,21.78,21.76,21.76,3400.0
2008-03-20 12:00:00,21.77,21.79,21.74,21.74,17900.0,21.77,21.79,21.74,21.74,17900.0
2008-03-20 12:05:00,21.74,21.76,21.7,21.71,23600.0,21.74,21.76,21.7,21.71,23600.0
2008-03-20 12:10:00,21.71,21.77,21.71,21.77,6000.0,21.71,21.77,21.71,21.77,6000.0
2008-03-20 12:15:00,21.77,21.77,21.73,21.75,16400.0,21.77,21.77,21.73,21.75,16400.0
2008-03-20 12:20:00,21.75,21.77,21.69,21.69,15600.0,21.75,21.77,21.69,21.69,15600.0
2008-03-20 12:25:00,21.7,21.7,21.62,21.66,15800.0,21.7,21.7,21.62,21.66,15800.0
2008-03-20 12:30:00,21.67,21.71,21.66,21.66,6600.0,21.67,21.71,21.66,21.66,6600.0
2008-03-20 12:35:00,21.66,21.68,21.63,21.66,5600.0,21.66,21.68,21.63,21.66,5600.0
2008-03-20 12:40:00,21.65,21.7,21.65,21.68,3600.0,21.65,21.7,21.65,21.68,3600.0
2008-03-20 12:45:00,21.69,21.71,21.68,21.71,3900.0,21.69,21.71,21.68,21.71,3900.0
2008-03-20 12:50:00,21.71,21.71,21.69,21.71,3600.0,21.71,21.71,21.69,21.71,3600.0
2008-03-20 12:55:00,21.71,21.71,21.65,21.65,3700.0,21.71,21.71,21.65,21.65,3700.0
2008-03-20 13:00:00,21.64,21.71,21.64,21.69,5600.0,21.64,21.71,21.64,21.69,5600.0
2008-03-20 13:05:00,21.68,21.68,21.59,21.64,21800.0,21.68,21.68,21.59,21.64,21800.0
2008-03-20 13:10:00,21.64,21.64,21.6,21.63,2200.0,21.64,21.64,21.6,21.63,2200.0
2008-03-20 13:15:00,21.64,21.67,21.63,21.67,2800.0,21.64,21.67,21.63,21.67,2800.0
2008-03-20 13:20:00,21.67,21.72,21.67,21.72,3600.0,21.67,21.72,21.67,21.72,3600.0
2008-03-20 13:25:00,21.72,21.78,21.72,21.75,8300.0,21.72,21.78,21.72,21.75,8300.0
2008-03-20 13:30:00,21.75,21.78,21.75,21.78,9000.0,21.75,21.78,21.75,21.78,9000.0
2008-03-20 13:35:00,21.78,21.78,21.7,21.75,38900.0,21.78,21.78,21.7,21.75,38900.0
2008-03-20 13:40:00,21.75,21.75,21.73,21.74,6300.0,21.75,21.75,21.73,21.74,6300.0
2008-03-20 13:45:00,21.75,21.8,21.74,21.78,6100.0,21.75,21.8,21.74,21.78,6100.0
2008-03-20 13:50:00,21.78,21.79,21.77,21.78,3900.0,21.78,21.79,21.77,21.78,3900.0
2008-03-20 13:55:00,21.8,21.8,21.73,21.74,13000.0,21.8,21.8,21.73,21.74,13000.0
2008-03-20 14:00:00,21.74,21.77,21.73,21.75,9200.0,21.74,21.77,21.73,21.75,9200.0
2008-03-20 14:05:00,21.75,21.77,21.73,21.77,12400.0,21.75,21.77,21.73,21.77,12400.0
2008-03-20 14:10:00,21.77,21.77,21.71,21.73,17300.0,21.77,21.77,21.71,21.73,17300.0
2008-03-20 14:15:00,21.75,21.75,21.68,21.71,50600.0,21.75,21.75,21.68,21.71,50600.0
2008-03-20 14:20:00,21.72,21.72,21.69,21.7,12500.0,21.72,21.72,21.69,21.7,12500.0
2008-03-20 14:25:00,21.7,21.7,21.69,21.7,7100.0,21.7,21.7,21.69,21.7,7100.0
2008-03-20 14:30:00,21.7,21.7,21.68,21.7,16800.0,21.7,21.7,21.68,21.7,16800.0
2008-03-20 14:35:00,21.7,21.77,21.68,21.77,18300.0,21.7,21.77,21.68,21.77,18300.0
2008-03-20 14:40:00,21.77,21.77,21.75,21.76,12900.0,21.77,21.77,21.75,21.76,12900.0
2008-03-20 14:45:00,21.76,21.77,21.76,21.77,6800.0,21.76,21.77,21.76,21.77,6800.0
2008-03-20 14:50:00,21.76,21.77,21.73,21.76,21000.0,21.76,21.77,21.73,21.76,21000.0
2008-03-20 14:55:00,21.75,21.77,21.73,21.75,25800.0,21.75,21.77,21.73,21.75,25800.0
2008-03-20 15:00:00,21.75,21.81,21.75,21.81,9400.0,21.75,21.81,21.75,21.81,9400.0
2008-03-20 15:05:00,21.82,21.82,21.78,21.8,9700.0,21.82,21.82,21.78,21.8,9700.0
2008-03-20 15:10:00,21.8,21.8,21.76,21.76,29600.0,21.8,21.8,21.76,21.76,29600.0
2008-03-20 15:15:00,21.77,21.8,21.77,21.79,8900.0,21.77,21.8,21.77,21.79,8900.0
2008-03-20 15:20:00,21.8,21.82,21.79,21.81,11700.0,21.8,21.82,21.79,21.81,11700.0
2008-03-20 15:25:00,21.82,21.82,21.71,21.75,41900.0,21.82,21.82,21.71,21.75,41900.0
2008-03-20 15:30:00,21.76,21.8,21.76,21.78,10400.0,21.76,21.8,21.76,21.78,10400.0
2008-03-20 15:35:00,21.78,21.78,21.71,21.73,20300.0,21.78,21.78,21.71,21.73,20300.0
2008-03-20 15:40:00,21.74,21.81,21.73,21.8,33800.0,21.74,21.81,21.73,21.8,33800.0
2008-03-20 15:45:00,21.8,21.84,21.78,21.82,13200.0,21.8,21.84,21.78,21.82,13200.0
2008-03-20 15:50:00,21.81,21.84,21.79,21.83,35100.0,21.81,21.84,21.79,21.83,35100.0
2008-03-20 15:55:00,21.83,21.85,21.78,21.78,60000.0,21.83,21.85,21.78,21.78,60000.0
2008-03-24 09:30:00,21.78,21.79,21.65,21.78,8500.0,21.78,21.79,21.65,21.78,8500.0
2008-03-24 09:35:00,21.77,21.86,21.75,21.86,5000.0,21.77,21.86,21.75,21.86,5000.0
2008-03-24 09:40:00,21.85,21.93,21.84,21.89,7900.0,21.85,21.93,21.84,21.89,7900.0
2008-03-24 09:45:00,21.91,21.95,21.87,21.92,8800.0,21.91,21.95,21.87,21.92,8800.0
2008-03-24 09:50:00,21.94,21.94,21.84,21.84,9400.0,21.94,21.94,21.84,21.84,9400.0
2008-03-24 09:55:00,21.84,21.93,21.82,21.93,6100.0,21.84,21.93,21.82,21.93,6100.0
2008-03-24 10:00:00,21.93,22.08,21.9,22.06,12000.0,21.93,22.08,21.9,22.06,12000.0
2008-03-24 10:05:00,22.06,22.1,22.01,22.04,6000.0,22.06,22.1,22.01,22.04,6000.0
2008-03-24 10:10:00,22.04,22.17,22.04,22.17,5900.0,22.04,22.17,22.04,22.17,5900.0
2008-03-24 10:15:00,22.17,22.17,22.12,22.14,4400.0,22.17,22.17,22.12,22.14,4400.0
2008-03-24 10:20:00,22.18,22.19,22.15,22.18,7400.0,22.18,22.19,22.15,22.18,7400.0
2008-03-24 10:25:00,22.18,22.26,22.16,22.22,9300.0,22.18,22.26,22.16,22.22,9300.0
2008-03-24 10:30:00,22.22,22.32,22.21,22.32,8600.0,22.22,22.32,22.21,22.32,8600.0
2008-03-24 10:35:00,22.32,22.34,22.31,22.31,8700.0,22.32,22.34,22.31,22.31,8700.0
2008-03-24 10:40:00,22.33,22.38,22.31,22.37,8800.0,22.33,22.38,22.31,22.37,8800.0
2008-03-24 10:45:00,22.37,22.41,22.36,22.38,8300.0,22.37,22.41,22.36,22.38,8300.0
2008-03-24 10:50:00,22.38,22.39,22.37,22.38,8700.0,22.38,22.39,22.37,22.38,8700.0
2008-03-24 10:55:00,22.37,22.44,22.37,22.39,14900.0,22.37,22.44,22.37,22.39,14900.0
2008-03-24 11:00:00,22.39,22.39,22.32,22.33,3100.0,22.39,22.39,22.32,22.33,3100.0
2008-03-24 11:05:00,22.34,22.41,22.34,22.39,8200.0,22.34,22.41,22.34,22.39,8200.0
2008-03-24 11:10:00,22.38,22.41,22.35,22.39,6900.0,22.38,22.41,22.35,22.39,6900.0
2008-03-24 11:15:00,22.39,22.47,22.39,22.47,6600.0,22.39,22.47,22.39,22.47,6600.0
2008-03-24 11:20:00,22.46,22.5,22.45,22.49,12300.0,22.46,22.5,22.45,22.49,12300.0
2008-03-24 11:25:00,22.49,22.54,22.49,22.53,7000.0,22.49,22.54,22.49,22.53,7000.0
2008-03-24 11:30:00,22.54,22.55,22.49,22.51,8900.0,22.54,22.55,22.49,22.51,8900.0
2008-03-24 11:35:00,22.5,22.52,22.47,22.52,4800.0,22.5,22.52,22.47,22.52,4800.0
2008-03-24 11:40:00,22.52,22.57,22.5,22.51,7200.0,22.52,22.57,22.5,22.51,7200.0
2008-03-24 11:45:00,22.51,22.56,22.47,22.49,4800.0,22.51,22.56,22.47,22.49,4800.0
2008-03-24 11:50:00,22.49,22.49,22.43,22.47,13200.0,22.49,22.49,22.43,22.47,13200.0
2008-03-24 11:55:00,22.46,22.52,22.46,22.52,6200.0,22.46,22.52,22.46,22.52,6200.0
2008-03-24 12:00:00,22.53,22.54,22.51,22.53,5300.0,22.53,22.54,22.51,22.53,5300.0
2008-03-24 12:05:00,22.53,22.55,22.53,22.55,3800.0,22.53,22.55,22.53,22.55,3800.0
2008-03-24 12:10:00,22.55,22.56,22.52,22.53,6800.0,22.55,22.56,22.52,22.53,6800.0
2008-03-24 12:15:00,22.53,22.59,22.53,22.58,5200.0,22.53,22.59,22.53,22.58,5200.0
2008-03-24 12:20:00,22.59,22.61,22.57,22.61,5400.0,22.59,22.61,22.57,22.61,5400.0
2008-03-24 12:25:00,22.6,22.64,22.59,22.64,6100.0,22.6,22.64,22.59,22.64,6100.0
2008-03-24 12:30:00,22.66,22.66,22.62,22.63,2500.0,22.66,22.66,22.62,22.63,2500.0
2008-03-24 12:35:00,22.64,22.64,22.59,22.6,7900.0,22.64,22.64,22.59,22.6,7900.0
2008-03-24 12:40:00,22.6,22.65,22.59,22.65,3200.0,22.6,22.65,22.59,22.65,3200.0
2008-03-24 12:45:00,22.64,22.66,22.64,22.65,3600.0,22.64,22.66,22.64,22.65,3600.0
2008-03-24 12:50:00,22.64,22.68,22.64,22.67,5600.0,22.64,22.68,22.64,22.67,5600.0
2008-03-24 12:55:00,22.66,22.67,22.64,22.64,3100.0,22.66,22.67,22.64,22.64,3100.0
2008-03-24 13:00:00,22.64,22.65,22.63,22.63,2800.0,22.64,22.65,22.63,22.63,2800.0
2008-03-24 13:05:00,22.63,22.68,22.63,22.66,9000.0,22.63,22.68,22.63,22.66,9000.0
2008-03-24 13:10:00,22.67,22.67,22.65,22.65,3400.0,22.67,22.67,22.65,22.65,3400.0
2008-03-24 13:15:00,22.66,22.67,22.65,22.65,2800.0,22.66,22.67,22.65,22.65,2800.0
2008-03-24 13:20:00,22.65,22.72,22.65,22.72,5400.0,22.65,22.72,22.65,22.72,5400.0
2008-03-24 13:25:00,22.72,22.73,22.7,22.7,6000.0,22.72,22.73,22.7,22.7,6000.0
2008-03-24 13:30:00,22.71,22.71,22.64,22.64,9800.0,22.71,22.71,22.64,22.64,9800.0
2008-03-24 13:35:00,22.65,22.65,22.64,22.64,4000.0,22.65,22.65,22.64,22.64,4000.0
2008-03-24 13:40:00,22.64,22.64,22.59,22.6,10800.0,22.64,22.64,22.59,22.6,10800.0
2008-03-24 13:45:00,22.6,22.6,22.55,22.56,19300.0,22.6,22.6,22.55,22.56,19300.0
2008-03-24 13:50:00,22.56,22.62,22.55,22.62,6600.0,22.56,22.62,22.55,22.62,6600.0
2008-03-24 13:55:00,22.61,22.7,22.61,22.7,3000.0,22.61,22.7,22.61,22.7,3000.0
2008-03-24 14:00:00,22.7,22.7,22.61,22.62,7600.0,22.7,22.7,22.61,22.62,7600.0
2008-03-24 14:05:00,22.62,22.63,22.62,22.63,3300.0,22.62,22.63,22.62,22.63,3300.0
2008-03-24 14:10:00,22.62,22.66,22.61,22.64,10100.0,22.62,22.66,22.61,22.64,10100.0
2008-03-24 14:15:00,22.63,22.68,22.63,22.68,8300.0,22.63,22.68,22.63,22.68,8300.0
2008-03-24 14:20:00,22.68,22.68,22.65,22.65,6500.0,22.68,22.68,22.65,22.65,6500.0
2008-03-24 14:25:00,22.65,22.68,22.65,22.68,8400.0,22.65,22.68,22.65,22.68,8400.0
2008-03-24 14:30:00,22.69,22.7,22.68,22.69,9200.0,22.69,22.7,22.68,22.69,9200.0
2008-03-24 14:35:00,22.69,22.7,22.68,22.69,12400.0,22.69,22.7,22.68,22.69,12400.0
2008-03-24 14:40:00,22.69,22.7,22.68,22.7,12900.0,22.69,22.7,22.68,22.7,12900.0
2008-03-24 14:45:00,22.7,22.7,22.66,22.66,21000.0,22.7,22.7,22.66,22.66,21000.0
2008-03-24 14:50:00,22.65,22.66,22.64,22.65,8800.0,22.65,22.66,22.64,22.65,8800.0
2008-03-24 14:55:00,22.66,22.66,22.61,22.62,10400.0,22.66,22.66,22.61,22.62,10400.0
2008-03-24 15:00:00,22.62,22.65,22.61,22.65,21100.0,22.62,22.65,22.61,22.65,21100.0
2008-03-24 15:05:00,22.65,22.7,22.62,22.65,11000.0,22.65,22.7,22.62,22.65,11000.0
2008-03-24 15:10:00,22.65,22.71,22.65,22.7,22800.0,22.65,22.71,22.65,22.7,22800.0
2008-03-24 15:15:00,22.7,22.71,22.69,22.71,17500.0,22.7,22.71,22.69,22.71,17500.0
2008-03-24 15:20:00,22.7,22.73,22.7,22.7,9500.0,22.7,22.73,22.7,22.7,9500.0
2008-03-24 15:25:00,22.7,22.71,22.68,22.68,9700.0,22.7,22.71,22.68,22.68,9700.0
2008-03-24 15:30:00,22.68,22.72,22.66,22.66,34800.0,22.68,22.72,22.66,22.66,34800.0
2008-03-24 15:35:00,22.66,22.69,22.65,22.67,15100.0,22.66,22.69,22.65,22.67,15100.0
2008-03-24 15:40:00,22.68,22.69,22.63,22.63,18400.0,22.68,22.69,22.63,22.63,18400.0
2008-03-24 15:45:00,22.63,22.64,22.57,22.57,21400.0,22.63,22.64,22.57,22.57,21400.0
2008-03-24 15:50:00,22.58,22.58,22.53,22.54,53200.0,22.58,22.58,22.53,22.54,53200.0
2008-03-24 15:55:00,22.54,22.58,22.53,22.56,49600.0,22.54,22.58,22.53,22.56,49600.0
2008-03-25 09:30:00,22.56,22.75,22.56,22.66,11000.0,22.56,22.75,22.56,22.66,11000.0
2008-03-25 09:35:00,22.63,22.67,22.59,22.6,13300.0,22.63,22.67,22.59,22.6,13300.0
2008-03-25 09:40:00,22.6,22.68,22.59,22.6,17200.0,22.6,22.68,22.59,22.6,17200.0
2008-03-25 09:45:00,22.59,22.65,22.56,22.56,34700.0,22.59,22.65,22.56,22.56,34700.0
2008-03-25 09:50:00,22.56,22.61,22.56,22.57,11300.0,22.56,22.61,22.56,22.57,11300.0
2008-03-25 09:55:00,22.57,22.63,22.54,22.62,12300.0,22.57,22.63,22.54,22.62,12300.0
2008-03-25 10:00:00,22.61,22.66,22.45,22.55,13100.0,22.61,22.66,22.45,22.55,13100.0
2008-03-25 10:05:00,22.56,22.58,22.52,22.53,9200.0,22.56,22.58,22.52,22.53,9200.0
2008-03-25 10:10:00,22.52,22.56,22.5,22.51,10000.0,22.52,22.56,22.5,22.51,10000.0
2008-03-25 10:15:00,22.51,22.54,22.49,22.51,11500.0,22.51,22.54,22.49,22.51,11500.0
2008-03-25 10:20:00,22.52,22.55,22.45,22.45,16400.0,22.52,22.55,22.45,22.45,16400.0
2008-03-25 10:25:00,22.45,22.49,22.41,22.41,8800.0,22.45,22.49,22.41,22.41,8800.0
2008-03-25 10:30:00,22.42,22.44,22.35,22.38,28500.0,22.42,22.44,22.35,22.38,28500.0
2008-03-25 10:35:00,22.37,22.38,22.34,22.34,6400.0,22.37,22.38,22.34,22.34,6400.0
2008-03-25 10:40:00,22.34,22.38,22.34,22.37,19200.0,22.34,22.38,22.34,22.37,19200.0
2008-03-25 10:45:00,22.37,22.41,22.35,22.41,17200.0,22.37,22.41,22.35,22.41,17200.0
2008-03-25 10:50:00,22.4,22.42,22.37,22.4,9400.0,22.4,22.42,22.37,22.4,9400.0
2008-03-25 10:55:00,22.4,22.41,22.34,22.39,7000.0,22.4,22.41,22.34,22.39,7000.0
2008-03-25 11:00:00,22.39,22.43,22.37,22.43,9100.0,22.39,22.43,22.37,22.43,9100.0
2008-03-25 11:05:00,22.43,22.44,22.4,22.4,9600.0,22.43,22.44,22.4,22.4,9600.0
2008-03-25 11:10:00,22.41,22.43,22.4,22.41,5100.0,22.41,22.43,22.4,22.41,5100.0
2008-03-25 11:15:00,22.41,22.42,22.35,22.36,11600.0,22.41,22.42,22.35,22.36,11600.0
2008-03-25 11:20:00,22.35,22.39,22.32,22.33,15000.0,22.35,22.39,22.32,22.33,15000.0
2008-03-25 11:25:00,22.33,22.36,22.3,22.35,9700.0,22.33,22.36,22.3,22.35,9700.0
2008-03-25 11:30:00,22.35,22.38,22.34,22.37,4300.0,22.35,22.38,22.34,22.37,4300.0
2008-03-25 11:35:00,22.37,22.38,22.36,22.36,4700.0,22.37,22.38,22.36,22.36,4700.0
2008-03-25 11:40:00,22.37,22.37,22.35,22.37,2500.0,22.37,22.37,22.35,22.37,2500.0
2008-03-25 11:45:00,22.37,22.38,22.36,22.36,4400.0,22.37,22.38,22.36,22.36,4400.0
2008-03-25 11:50:00,22.36,22.4,22.36,22.39,10500.0,22.36,22.4,22.36,22.39,10500.0
2008-03-25 11:55:00,22.38,22.42,22.38,22.4,5900.0,22.38,22.42,22.38,22.4,5900.0
2008-03-25 12:00:00,22.41,22.44,22.4,22.43,6700.0,22.41,22.44,22.4,22.43,6700.0
2008-03-25 12:05:00,22.44,22.52,22.43,22.52,11800.0,22.44,22.52,22.43,22.52,11800.0
2008-03-25 12:10:00,22.52,22.55,22.52,22.52,3400.0,22.52,22.55,22.52,22.52,3400.0
2008-03-25 12:15:00,22.52,22.55,22.52,22.55,6400.0,22.52,22.55,22.52,22.55,6400.0
2008-03-25 12:20:00,22.55,22.55,22.53,22.55,9500.0,22.55,22.55,22.53,22.55,9500.0
2008-03-25 12:25:00,22.55,22.56,22.54,22.55,5300.0,22.55,22.56,22.54,22.55,5300.0
2008-03-25 12:30:00,22.54,22.56,22.54,22.55,2600.0,22.54,22.56,22.54,22.55,2600.0
2008-03-25 12:35:00,22.55,22.56,22.53,22.54,7100.0,22.55,22.56,22.53,22.54,7100.0
2008-03-25 12:40:00,22.53,22.55,22.53,22.55,3400.0,22.53,22.55,22.53,22.55,3400.0
2008-03-25 12:45:00,22.55,22.55,22.49,22.5,10800.0,22.55,22.55,22.49,22.5,10800.0
2008-03-25 12:50:00,22.5,22.5,22.49,22.5,5500.0,22.5,22.5,22.49,22.5,5500.0
2008-03-25 12:55:00,22.49,22.51,22.49,22.5,20800.0,22.49,22.51,22.49,22.5,20800.0
2008-03-25 13:00:00,22.49,22.52,22.49,22.5,9800.0,22.49,22.52,22.49,22.5,9800.0
2008-03-25 13:05:00,22.5,22.51,22.48,22.49,9800.0,22.5,22.51,22.48,22.49,9800.0
2008-03-25 13:10:00,22.49,22.49,22.45,22.48,4700.0,22.49,22.49,22.45,22.48,4700.0
2008-03-25 13:15:00,22.48,22.49,22.46,22.46,14700.0,22.48,22.49,22.46,22.46,14700.0
2008-03-25 13:20:00,22.46,22.5,22.45,22.5,4100.0,22.46,22.5,22.45,22.5,4100.0
2008-03-25 13:25:00,22.5,22.5,22.46,22.5,14600.0,22.5,22.5,22.46,22.5,14600.0
2008-03-25 13:30:00,22.5,22.5,22.47,22.48,19400.0,22.5,22.5,22.47,22.48,19400.0
2008-03-25 13:35:00,22.49,22.54,22.49,22.52,13000.0,22.49,22.54,22.49,22.52,13000.0
2008-03-25 13:40:00,22.51,22.53,22.51,22.51,7600.0,22.51,22.53,22.51,22.51,7600.0
2008-03-25 13:45:00,22.51,22.55,22.5,22.55,5400.0,22.51,22.55,22.5,22.55,5400.0
2008-03-25 13:50:00,22.55,22.57,22.55,22.57,6800.0,22.55,22.57,22.55,22.57,6800.0
2008-03-25 13:55:00,22.57,22.6,22.57,22.6,6900.0,22.57,22.6,22.57,22.6,6900.0
2008-03-25 14:00:00,22.59,22.6,22.57,22.59,3000.0,22.59,22.6,22.57,22.59,3000.0
2008-03-25 14:05:00,22.59,22.59,22.55,22.55,13800.0,22.59,22.59,22.55,22.55,13800.0
2008-03-25 14:10:00,22.54,22.55,22.51,22.53,23400.0,22.54,22.55,22.51,22.53,23400.0
2008-03-25 14:15:00,22.53,22.53,22.49,22.49,14700.0,22.53,22.53,22.49,22.49,14700.0
2008-03-25 14:20:00,22.5,22.52,22.49,22.52,14400.0,22.5,22.52,22.49,22.52,14400.0
2008-03-25 14:25:00,22.51,22.52,22.48,22.49,8900.0,22.51,22.52,22.48,22.49,8900.0
2008-03-25 14:30:00,22.48,22.5,22.48,22.49,2800.0,22.48,22.5,22.48,22.49,2800.0
2008-03-25 14:35:00,22.5,22.53,22.5,22.52,4000.0,22.5,22.53,22.5,22.52,4000.0
2008-03-25 14:40:00,22.53,22.55,22.52,22.54,11300.0,22.53,22.55,22.52,22.54,11300.0
2008-03-25 14:45:00,22.54,22.55,22.54,22.54,5400.0,22.54,22.55,22.54,22.54,5400.0
2008-03-25 14:50:00,22.55,22.59,22.55,22.59,9400.0,22.55,22.59,22.55,22.59,9400.0
2008-03-25 14:55:00,22.59,22.63,22.59,22.63,9000.0,22.59,22.63,22.59,22.63,9000.0
2008-03-25 15:00:00,22.63,22.63,22.58,22.58,11100.0,22.63,22.63,22.58,22.58,11100.0
2008-03-25 15:05:00,22.58,22.58,22.55,22.55,6200.0,22.58,22.58,22.55,22.55,6200.0
2008-03-25 15:10:00,22.55,22.58,22.53,22.57,10400.0,22.55,22.58,22.53,22.57,10400.0
2008-03-25 15:15:00,22.58,22.6,22.58,22.59,6800.0,22.58,22.6,22.58,22.59,6800.0
2008-03-25 15:20:00,22.59,22.59,22.56,22.56,13000.0,22.59,22.59,22.56,22.56,13000.0
2008-03-25 15:25:00,22.55,22.55,22.53,22.54,13100.0,22.55,22.55,22.53,22.54,13100.0
2008-03-25 15:30:00,22.54,22.56,22.53,22.53,30600.0,22.54,22.56,22.53,22.53,30600.0
2008-03-25 15:35:00,22.54,22.55,22.54,22.54,4900.0,22.54,22.55,22.54,22.54,4900.0
2008-03-25 15:40:00,22.55,22.57,22.53,22.53,19700.0,22.55,22.57,22.53,22.53,19700.0
2008-03-25 15:45:00,22.53,22.53,22.49,22.5,15500.0,22.53,22.53,22.49,22.5,15500.0
2008-03-25 15:50:00,22.5,22.55,22.5,22.55,11800.0,22.5,22.55,22.5,22.55,11800.0
2008-03-25 15:55:00,22.55,22.56,22.54,22.56,26200.0,22.55,22.56,22.54,22.56,26200.0
2008-03-26 09:30:00,22.51,22.67,22.46,22.5,10400.0,22.51,22.67,22.46,22.5,10400.0
2008-03-26 09:35:00,22.51,22.54,22.45,22.52,11900.0,22.51,22.54,22.45,22.52,11900.0
2008-03-26 09:40:00,22.52,22.63,22.52,22.6,22300.0,22.52,22.63,22.52,22.6,22300.0
2008-03-26 09:45:00,22.59,22.59,22.5,22.5,8700.0,22.59,22.59,22.5,22.5,8700.0
2008-03-26 09:50:00,22.5,22.54,22.48,22.48,13900.0,22.5,22.54,22.48,22.48,13900.0
2008-03-26 09:55:00,22.5,22.58,22.49,22.53,9000.0,22.5,22.58,22.49,22.53,9000.0
2008-03-26 10:00:00,22.54,22.59,22.52,22.53,9700.0,22.54,22.59,22.52,22.53,9700.0
2008-03-26 10:05:00,22.54,22.61,22.54,22.61,7100.0,22.54,22.61,22.54,22.61,7100.0
2008-03-26 10:10:00,22.6,22.61,22.59,22.59,9100.0,22.6,22.61,22.59,22.59,9100.0
2008-03-26 10:15:00,22.59,22.62,22.59,22.62,11700.0,22.59,22.62,22.59,22.62,11700.0
2008-03-26 10:20:00,22.62,22.69,22.62,22.69,11900.0,22.62,22.69,22.62,22.69,11900.0
2008-03-26 10:25:00,22.69,22.7,22.65,22.68,12800.0,22.69,22.7,22.65,22.68,12800.0
2008-03-26 10:30:00,22.68,22.68,22.6,22.6,11800.0,22.68,22.68,22.6,22.6,11800.0
2008-03-26 10:35:00,22.6,22.64,22.6,22.63,9500.0,22.6,22.64,22.6,22.63,9500.0
2008-03-26 10:40:00,22.63,22.65,22.59,22.59,10700.0,22.63,22.65,22.59,22.59,10700.0
2008-03-26 10:45:00,22.59,22.59,22.52,22.52,11100.0,22.59,22.59,22.52,22.52,11100.0
2008-03-26 10:50:00,22.52,22.58,22.52,22.57,8800.0,22.52,22.58,22.52,22.57,8800.0
2008-03-26 10:55:00,22.58,22.61,22.58,22.61,4800.0,22.58,22.61,22.58,22.61,4800.0
2008-03-26 11:00:00,22.6,22.6,22.58,22.59,7700.0,22.6,22.6,22.58,22.59,7700.0
2008-03-26 11:05:00,22.59,22.64,22.59,22.61,15800.0,22.59,22.64,22.59,22.61,15800.0
2008-03-26 11:10:00,22.62,22.63,22.61,22.61,7000.0,22.62,22.63,22.61,22.61,7000.0
2008-03-26 11:15:00,22.62,22.68,22.62,22.68,14800.0,22.62,22.68,22.62,22.68,14800.0
2008-03-26 11:20:00,22.67,22.68,22.63,22.66,14200.0,22.67,22.68,22.63,22.66,14200.0
2008-03-26 11:25:00,22.67,22.7,22.66,22.7,8100.0,22.67,22.7,22.66,22.7,8100.0
2008-03-26 11:30:00,22.71,22.74,22.7,22.73,9200.0,22.71,22.74,22.7,22.73,9200.0
2008-03-26 11:35:00,22.72,22.72,22.7,22.71,11900.0,22.72,22.72,22.7,22.71,11900.0
2008-03-26 11:40:00,22.71,22.75,22.7,22.7,11100.0,22.71,22.75,22.7,22.7,11100.0
2008-03-26 11:45:00,22.7,22.77,22.7,22.76,12500.0,22.7,22.77,22.7,22.76,12500.0
2008-03-26 11:50:00,22.76,22.8,22.74,22.75,22000.0,22.76,22.8,22.74,22.75,22000.0
2008-03-26 11:55:00,22.75,22.8,22.75,22.75,4900.0,22.75,22.8,22.75,22.75,4900.0
2008-03-26 12:00:00,22.75,22.78,22.74,22.77,12200.0,22.75,22.78,22.74,22.77,12200.0
2008-03-26 12:05:00,22.78,22.78,22.75,22.76,12300.0,22.78,22.78,22.75,22.76,12300.0
2008-03-26 12:10:00,22.76,22.76,22.73,22.73,7300.0,22.76,22.76,22.73,22.73,7300.0
2008-03-26 12:15:00,22.74,22.75,22.73,22.75,5500.0,22.74,22.75,22.73,22.75,5500.0
2008-03-26 12:20:00,22.76,22.8,22.75,22.8,8900.0,22.76,22.8,22.75,22.8,8900.0
2008-03-26 12:25:00,22.79,22.83,22.79,22.81,8300.0,22.79,22.83,22.79,22.81,8300.0
2008-03-26 12:30:00,22.81,22.83,22.81,22.82,26700.0,22.81,22.83,22.81,22.82,26700.0
2008-03-26 12:35:00,22.82,22.84,22.82,22.82,5000.0,22.82,22.84,22.82,22.82,5000.0
2008-03-26 12:40:00,22.83,22.88,22.82,22.84,15800.0,22.83,22.88,22.82,22.84,15800.0
2008-03-26 12:45:00,22.84,22.89,22.83,22.89,10200.0,22.84,22.89,22.83,22.89,10200.0
2008-03-26 12:50:00,22.88,22.89,22.86,22.87,10000.0,22.88,22.89,22.86,22.87,10000.0
2008-03-26 12:55:00,22.87,22.9,22.87,22.89,9800.0,22.87,22.9,22.87,22.89,9800.0
2008-03-26 13:00:00,22.89,22.92,22.88,22.9,9800.0,22.89,22.92,22.88,22.9,9800.0
2008-03-26 13:05:00,22.9,22.92,22.88,22.89,7100.0,22.9,22.92,22.88,22.89,7100.0
2008-03-26 13:10:00,22.89,22.96,22.88,22.92,13600.0,22.89,22.96,22.88,22.92,13600.0
2008-03-26 13:15:00,22.91,22.92,22.9,22.91,4600.0,22.91,22.92,22.9,22.91,4600.0
2008-03-26 13:20:00,22.91,22.92,22.89,22.92,8200.0,22.91,22.92,22.89,22.92,8200.0
2008-03-26 13:25:00,22.92,22.97,22.92,22.96,13000.0,22.92,22.97,22.92,22.96,13000.0
2008-03-26 13:30:00,22.96,22.97,22.95,22.95,14100.0,22.96,22.97,22.95,22.95,14100.0
2008-03-26 13:35:00,22.95,22.95,22.89,22.89,15800.0,22.95,22.95,22.89,22.89,15800.0
2008-03-26 13:40:00,22.9,22.9,22.84,22.86,17000.0,22.9,22.9,22.84,22.86,17000.0
2008-03-26 13:45:00,22.86,22.87,22.85,22.87,6400.0,22.86,22.87,22.85,22.87,6400.0
2008-03-26 13:50:00,22.87,22.91,22.87,22.9,7500.0,22.87,22.91,22.87,22.9,7500.0
2008-03-26 13:55:00,22.9,22.91,22.9,22.9,5200.0,22.9,22.91,22.9,22.9,5200.0
2008-03-26 14:00:00,22.91,22.91,22.86,22.87,14300.0,22.91,22.91,22.86,22.87,14300.0
2008-03-26 14:05:00,22.87,22.92,22.87,22.92,12700.0,22.87,22.92,22.87,22.92,12700.0
2008-03-26 14:10:00,22.92,22.95,22.91,22.95,9300.0,22.92,22.95,22.91,22.95,9300.0
2008-03-26 14:15:00,22.94,22.95,22.93,22.93,8300.0,22.94,22.95,22.93,22.93,8300.0
2008-03-26 14:20:00,22.93,22.94,22.89,22.9,7700.0,22.93,22.94,22.89,22.9,7700.0
2008-03-26 14:25:00,22.9,22.92,22.88,22.92,12200.0,22.9,22.92,22.88,22.92,12200.0
2008-03-26 14:30:00,22.91,22.94,22.89,22.93,13200.0,22.91,22.94,22.89,22.93,13200.0
2008-03-26 14:35:00,22.93,22.96,22.93,22.96,6400.0,22.93,22.96,22.93,22.96,6400.0
2008-03-26 14:40:00,22.96,22.96,22.94,22.94,11200.0,22.96,22.96,22.94,22.94,11200.0
2008-03-26 14:45:00,22.95,22.96,22.93,22.96,17900.0,22.95,22.96,22.93,22.96,17900.0
2008-03-26 14:50:00,22.95,22.96,22.95,22.95,10700.0,22.95,22.96,22.95,22.95,10700.0
2008-03-26 14:55:00,22.96,23.01,22.94,23.0,20600.0,22.96,23.01,22.94,23.0,20600.0
2008-03-26 15:00:00,23.03,23.04,23.01,23.02,14300.0,23.03,23.04,23.01,23.02,14300.0
2008-03-26 15:05:00,23.02,23.03,22.98,23.0,10100.0,23.02,23.03,22.98,23.0,10100.0
2008-03-26 15:10:00,23.0,23.01,22.96,22.97,7900.0,23.0,23.01,22.96,22.97,7900.0
2008-03-26 15:15:00,22.97,22.98,22.95,22.96,7300.0,22.97,22.98,22.95,22.96,7300.0
2008-03-26 15:20:00,22.96,22.96,22.95,22.96,14400.0,22.96,22.96,22.95,22.96,14400.0
2008-03-26 15:25:00,22.96,23.01,22.95,23.0,41100.0,22.96,23.01,22.95,23.0,41100.0
2008-03-26 15:30:00,22.99,23.02,22.99,23.0,14600.0,22.99,23.02,22.99,23.0,14600.0
2008-03-26 15:35:00,23.0,23.01,22.94,22.98,30700.0,23.0,23.01,22.94,22.98,30700.0
2008-03-26 15:40:00,22.97,22.97,22.94,22.96,18000.0,22.97,22.97,22.94,22.96,18000.0
2008-03-26 15:45:00,22.97,22.98,22.96,22.98,14300.0,22.97,22.98,22.96,22.98,14300.0
2008-03-26 15:50:00,22.99,23.06,22.99,23.02,64100.0,22.99,23.06,22.99,23.02,64100.0
2008-03-26 15:55:00,23.02,23.08,23.01,23.04,95900.0,23.02,23.08,23.01,23.04,95900.0
2008-03-27 09:30:00,23.14,23.15,23.01,23.07,29400.0,23.14,23.15,23.01,23.07,29400.0
2008-03-27 09:35:00,23.09,23.09,22.81,22.82,8100.0,23.09,23.09,22.81,22.82,8100.0
2008-03-27 09:40:00,22.84,22.87,22.83,22.84,8000.0,22.84,22.87,22.83,22.84,8000.0
2008-03-27 09:45:00,22.85,22.85,22.79,22.81,22200.0,22.85,22.85,22.79,22.81,22200.0
2008-03-27 09:50:00,22.81,22.82,22.69,22.73,18000.0,22.81,22.82,22.69,22.73,18000.0
2008-03-27 09:55:00,22.73,22.78,22.69,22.76,16000.0,22.73,22.78,22.69,22.76,16000.0
2008-03-27 10:00:00,22.76,22.77,22.74,22.74,9600.0,22.76,22.77,22.74,22.74,9600.0
2008-03-27 10:05:00,22.73,22.74,22.62,22.62,15500.0,22.73,22.74,22.62,22.62,15500.0
2008-03-27 10:10:00,22.62,22.69,22.6,22.68,11400.0,22.62,22.69,22.6,22.68,11400.0
2008-03-27 10:15:00,22.67,22.69,22.64,22.64,7300.0,22.67,22.69,22.64,22.64,7300.0
2008-03-27 10:20:00,22.64,22.64,22.56,22.57,11200.0,22.64,22.64,22.56,22.57,11200.0
2008-03-27 10:25:00,22.57,22.64,22.53,22.56,11000.0,22.57,22.64,22.53,22.56,11000.0
2008-03-27 10:30:00,22.56,22.59,22.51,22.53,11500.0,22.56,22.59,22.51,22.53,11500.0
2008-03-27 10:35:00,22.55,22.61,22.54,22.61,10500.0,22.55,22.61,22.54,22.61,10500.0
2008-03-27 10:40:00,22.61,22.65,22.61,22.63,8000.0,22.61,22.65,22.61,22.63,8000.0
2008-03-27 10:45:00,22.63,22.63,22.54,22.54,14600.0,22.63,22.63,22.54,22.54,14600.0
2008-03-27 10:50:00,22.54,22.57,22.51,22.52,16100.0,22.54,22.57,22.51,22.52,16100.0
2008-03-27 10:55:00,22.53,22.53,22.46,22.49,15800.0,22.53,22.53,22.46,22.49,15800.0
2008-03-27 11:00:00,22.49,22.49,22.42,22.44,14500.0,22.49,22.49,22.42,22.44,14500.0
2008-03-27 11:05:00,22.45,22.45,22.41,22.43,5100.0,22.45,22.45,22.41,22.43,5100.0
2008-03-27 11:10:00,22.44,22.44,22.4,22.41,5100.0,22.44,22.44,22.4,22.41,5100.0
2008-03-27 11:15:00,22.4,22.44,22.4,22.42,11900.0,22.4,22.44,22.4,22.42,11900.0
2008-03-27 11:20:00,22.43,22.43,22.4,22.41,11900.0,22.43,22.43,22.4,22.41,11900.0
2008-03-27 11:25:00,22.42,22.43,22.42,22.43,6000.0,22.42,22.43,22.42,22.43,6000.0
2008-03-27 11:30:00,22.42,22.5,22.42,22.5,11700.0,22.42,22.5,22.42,22.5,11700.0
2008-03-27 11:35:00,22.49,22.54,22.49,22.54,7900.0,22.49,22.54,22.49,22.54,7900.0
2008-03-27 11:40:00,22.54,22.6,22.54,22.6,8000.0,22.54,22.6,22.54,22.6,8000.0
2008-03-27 11:45:00,22.6,22.62,22.57,22.62,7600.0,22.6,22.62,22.57,22.62,7600.0
2008-03-27 11:50:00,22.62,22.63,22.6,22.63,6000.0,22.62,22.63,22.6,22.63,6000.0
2008-03-27 11:55:00,22.63,22.66,22.61,22.66,5200.0,22.63,22.66,22.61,22.66,5200.0
2008-03-27 12:00:00,22.65,22.66,22.63,22.64,5600.0,22.65,22.66,22.63,22.64,5600.0
2008-03-27 12:05:00,22.64,22.64,22.63,22.64,6500.0,22.64,22.64,22.63,22.64,6500.0
2008-03-27 12:10:00,22.65,22.69,22.64,22.69,11100.0,22.65,22.69,22.64,22.69,11100.0
2008-03-27 12:15:00,22.69,22.69,22.67,22.68,5800.0,22.69,22.69,22.67,22.68,5800.0
2008-03-27 12:20:00,22.68,22.7,22.67,22.67,9200.0,22.68,22.7,22.67,22.67,9200.0
2008-03-27 12:25:00,22.67,22.74,22.67,22.74,6800.0,22.67,22.74,22.67,22.74,6800.0
2008-03-27 12:30:00,22.74,22.8,22.74,22.79,10300.0,22.74,22.8,22.74,22.79,10300.0
2008-03-27 12:35:00,22.79,22.81,22.78,22.81,7100.0,22.79,22.81,22.78,22.81,7100.0
2008-03-27 12:40:00,22.8,22.83,22.79,22.83,7700.0,22.8,22.83,22.79,22.83,7700.0
2008-03-27 12:45:00,22.83,22.85,22.81,22.81,8800.0,22.83,22.85,22.81,22.81,8800.0
2008-03-27 12:50:00,22.81,22.82,22.79,22.82,4800.0,22.81,22.82,22.79,22.82,4800.0
2008-03-27 12:55:00,22.83,22.83,22.82,22.82,3800.0,22.83,22.83,22.82,22.82,3800.0
2008-03-27 13:00:00,22.82,22.82,22.81,22.82,13000.0,22.82,22.82,22.81,22.82,13000.0
2008-03-27 13:05:00,22.82,22.87,22.82,22.85,15700.0,22.82,22.87,22.82,22.85,15700.0
2008-03-27 13:10:00,22.85,22.86,22.84,22.86,7000.0,22.85,22.86,22.84,22.86,7000.0
2008-03-27 13:15:00,22.87,22.87,22.85,22.85,4900.0,22.87,22.87,22.85,22.85,4900.0
2008-03-27 13:20:00,22.85,22.85,22.82,22.84,9600.0,22.85,22.85,22.82,22.84,9600.0
2008-03-27 13:25:00,22.85,22.87,22.84,22.86,33100.0,22.85,22.87,22.84,22.86,33100.0
2008-03-27 13:30:00,22.86,22.86,22.81,22.81,10400.0,22.86,22.86,22.81,22.81,10400.0
2008-03-27 13:35:00,22.81,22.82,22.8,22.8,55400.0,22.81,22.82,22.8,22.8,55400.0
2008-03-27 13:40:00,22.81,22.84,22.8,22.84,17300.0,22.81,22.84,22.8,22.84,17300.0
2008-03-27 13:45:00,22.84,22.87,22.8,22.86,14400.0,22.84,22.87,22.8,22.86,14400.0
2008-03-27 13:50:00,22.85,22.86,22.83,22.85,9100.0,22.85,22.86,22.83,22.85,9100.0
2008-03-27 13:55:00,22.85,22.87,22.84,22.86,10600.0,22.85,22.87,22.84,22.86,10600.0
2008-03-27 14:00:00,22.87,22.87,22.82,22.83,24000.0,22.87,22.87,22.82,22.83,24000.0
2008-03-27 14:05:00,22.83,22.87,22.83,22.85,19200.0,22.83,22.87,22.83,22.85,19200.0
2008-03-27 14:10:00,22.86,22.88,22.86,22.86,7600.0,22.86,22.88,22.86,22.86,7600.0
2008-03-27 14:15:00,22.87,22.89,22.85,22.86,18700.0,22.87,22.89,22.85,22.86,18700.0
2008-03-27 14:20:00,22.87,22.9,22.85,22.88,14400.0,22.87,22.9,22.85,22.88,14400.0
2008-03-27 14:25:00,22.88,22.94,22.88,22.89,17100.0,22.88,22.94,22.88,22.89,17100.0
2008-03-27 14:30:00,22.89,22.9,22.88,22.88,9100.0,22.89,22.9,22.88,22.88,9100.0
2008-03-27 14:35:00,22.88,22.93,22.87,22.91,15800.0,22.88,22.93,22.87,22.91,15800.0
2008-03-27 14:40:00,22.92,22.94,22.88,22.88,10000.0,22.92,22.94,22.88,22.88,10000.0
2008-03-27 14:45:00,22.88,22.9,22.86,22.9,10900.0,22.88,22.9,22.86,22.9,10900.0
2008-03-27 14:50:00,22.91,22.92,22.87,22.87,11000.0,22.91,22.92,22.87,22.87,11000.0
2008-03-27 14:55:00,22.87,22.88,22.81,22.82,12500.0,22.87,22.88,22.81,22.82,12500.0
2008-03-27 15:00:00,22.81,22.87,22.8,22.87,11500.0,22.81,22.87,22.8,22.87,11500.0
2008-03-27 15:05:00,22.86,22.86,22.84,22.84,10600.0,22.86,22.86,22.84,22.84,10600.0
2008-03-27 15:10:00,22.85,22.87,22.83,22.87,10700.0,22.85,22.87,22.83,22.87,10700.0
2008-03-27 15:15:00,22.87,22.89,22.85,22.86,8300.0,22.87,22.89,22.85,22.86,8300.0
2008-03-27 15:20:00,22.85,22.86,22.79,22.79,14700.0,22.85,22.86,22.79,22.79,14700.0
2008-03-27 15:25:00,22.78,22.82,22.78,22.8,13600.0,22.78,22.82,22.78,22.8,13600.0
2008-03-27 15:30:00,22.8,22.83,22.79,22.79,15300.0,22.8,22.83,22.79,22.79,15300.0
2008-03-27 15:35:00,22.78,22.78,22.69,22.7,14600.0,22.78,22.78,22.69,22.7,14600.0
2008-03-27 15:40:00,22.69,22.7,22.67,22.68,28100.0,22.69,22.7,22.67,22.68,28100.0
2008-03-27 15:45:00,22.67,22.7,22.67,22.7,17600.0,22.67,22.7,22.67,22.7,17600.0
2008-03-27 15:50:00,22.7,22.7,22.66,22.69,34200.0,22.7,22.7,22.66,22.69,34200.0
2008-03-27 15:55:00,22.7,22.7,22.67,22.68,34000.0,22.7,22.7,22.67,22.68,34000.0
2008-03-28 09:30:00,22.94,23.11,22.78,23.09,19400.0,22.94,23.11,22.78,23.09,19400.0
2008-03-28 09:35:00,23.1,23.1,22.95,22.96,9100.0,23.1,23.1,22.95,22.96,9100.0
2008-03-28 09:40:00,22.97,23.04,22.94,23.02,9300.0,22.97,23.04,22.94,23.02,9300.0
2008-03-28 09:45:00,23.02,23.07,22.96,23.07,8000.0,23.02,23.07,22.96,23.07,8000.0
2008-03-28 09:50:00,23.08,23.22,23.08,23.2,21100.0,23.08,23.22,23.08,23.2,21100.0
2008-03-28 09:55:00,23.2,23.3,23.19,23.19,16800.0,23.2,23.3,23.19,23.19,16800.0
2008-03-28 10:00:00,23.19,23.25,23.12,23.24,47200.0,23.19,23.25,23.12,23.24,47200.0
2008-03-28 10:05:00,23.25,23.28,23.22,23.27,15600.0,23.25,23.28,23.22,23.27,15600.0
2008-03-28 10:10:00,23.28,23.28,23.25,23.25,16400.0,23.28,23.28,23.25,23.25,16400.0
2008-03-28 10:15:00,23.26,23.31,23.25,23.29,20300.0,23.26,23.31,23.25,23.29,20300.0
2008-03-28 10:20:00,23.31,23.34,23.29,23.33,22900.0,23.31,23.34,23.29,23.33,22900.0
2008-03-28 10:25:00,23.33,23.34,23.3,23.3,24500.0,23.33,23.34,23.3,23.3,24500.0
2008-03-28 10:30:00,23.3,23.3,23.25,23.25,8200.0,23.3,23.3,23.25,23.25,8200.0
2008-03-28 10:35:00,23.25,23.25,23.18,23.21,11100.0,23.25,23.25,23.18,23.21,11100.0
2008-03-28 10:40:00,23.2,23.2,23.16,23.16,10900.0,23.2,23.2,23.16,23.16,10900.0
2008-03-28 10:45:00,23.16,23.2,23.14,23.14,14700.0,23.16,23.2,23.14,23.14,14700.0
2008-03-28 10:50:00,23.14,23.21,23.12,23.17,21800.0,23.14,23.21,23.12,23.17,21800.0
2008-03-28 10:55:00,23.16,23.17,23.09,23.16,12300.0,23.16,23.17,23.09,23.16,12300.0
2008-03-28 11:00:00,23.15,23.16,23.13,23.14,9700.0,23.15,23.16,23.13,23.14,9700.0
2008-03-28 11:05:00,23.14,23.19,23.09,23.09,22600.0,23.14,23.19,23.09,23.09,22600.0
2008-03-28 11:10:00,23.1,23.17,23.1,23.13,12200.0,23.1,23.17,23.1,23.13,12200.0
2008-03-28 11:15:00,23.13,23.17,23.1,23.14,9500.0,23.13,23.17,23.1,23.14,9500.0
2008-03-28 11:20:00,23.13,23.18,23.11,23.14,13200.0,23.13,23.18,23.11,23.14,13200.0
2008-03-28 11:25:00,23.14,23.15,23.14,23.14,2100.0,23.14,23.15,23.14,23.14,2100.0
2008-03-28 11:30:00,23.14,23.2,23.14,23.16,9800.0,23.14,23.2,23.14,23.16,9800.0
2008-03-28 11:35:00,23.16,23.22,23.15,23.2,25000.0,23.16,23.22,23.15,23.2,25000.0
2008-03-28 11:40:00,23.19,23.19,23.16,23.16,5900.0,23.19,23.19,23.16,23.16,5900.0
2008-03-28 11:45:00,23.16,23.17,23.12,23.12,9200.0,23.16,23.17,23.12,23.12,9200.0
2008-03-28 11:50:00,23.13,23.14,23.09,23.13,17100.0,23.13,23.14,23.09,23.13,17100.0
2008-03-28 11:55:00,23.12,23.2,23.12,23.18,12700.0,23.12,23.2,23.12,23.18,12700.0
2008-03-28 12:00:00,23.17,23.18,23.11,23.11,3600.0,23.17,23.18,23.11,23.11,3600.0
2008-03-28 12:05:00,23.11,23.13,23.08,23.1,13500.0,23.11,23.13,23.08,23.1,13500.0
2008-03-28 12:10:00,23.1,23.13,23.09,23.12,11400.0,23.1,23.13,23.09,23.12,11400.0
2008-03-28 12:15:00,23.12,23.12,23.07,23.07,10300.0,23.12,23.12,23.07,23.07,10300.0
2008-03-28 12:20:00,23.07,23.11,23.06,23.1,11800.0,23.07,23.11,23.06,23.1,11800.0
2008-03-28 12:25:00,23.1,23.14,23.1,23.14,10500.0,23.1,23.14,23.1,23.14,10500.0
2008-03-28 12:30:00,23.14,23.14,23.11,23.11,10700.0,23.14,23.14,23.11,23.11,10700.0
2008-03-28 12:35:00,23.11,23.12,23.1,23.1,10900.0,23.11,23.12,23.1,23.1,10900.0
2008-03-28 12:40:00,23.1,23.14,23.09,23.09,8300.0,23.1,23.14,23.09,23.09,8300.0
2008-03-28 12:45:00,23.09,23.09,23.03,23.04,10600.0,23.09,23.09,23.03,23.04,10600.0
2008-03-28 12:50:00,23.03,23.08,23.03,23.07,9000.0,23.03,23.08,23.03,23.07,9000.0
2008-03-28 12:55:00,23.08,23.12,23.08,23.11,11000.0,23.08,23.12,23.08,23.11,11000.0
2008-03-28 13:00:00,23.12,23.15,23.1,23.15,8700.0,23.12,23.15,23.1,23.15,8700.0
2008-03-28 13:05:00,23.15,23.16,23.14,23.14,8100.0,23.15,23.16,23.14,23.14,8100.0
2008-03-28 13:10:00,23.15,23.15,23.14,23.14,5500.0,23.15,23.15,23.14,23.14,5500.0
2008-03-28 13:15:00,23.15,23.15,23.13,23.14,9900.0,23.15,23.15,23.13,23.14,9900.0
2008-03-28 13:20:00,23.14,23.15,23.11,23.11,11800.0,23.14,23.15,23.11,23.11,11800.0
2008-03-28 13:25:00,23.11,23.13,23.1,23.1,16800.0,23.11,23.13,23.1,23.1,16800.0
2008-03-28 13:30:00,23.11,23.11,23.03,23.04,15400.0,23.11,23.11,23.03,23.04,15400.0
2008-03-28 13:35:00,23.04,23.04,23.0,23.0,14000.0,23.04,23.04,23.0,23.0,14000.0
2008-03-28 13:40:00,23.0,23.0,22.97,22.97,11700.0,23.0,23.0,22.97,22.97,11700.0
2008-03-28 13:45:00,22.97,22.98,22.93,22.93,15000.0,22.97,22.98,22.93,22.93,15000.0
2008-03-28 13:50:00,22.94,22.94,22.91,22.91,15400.0,22.94,22.94,22.91,22.91,15400.0
2008-03-28 13:55:00,22.91,22.97,22.91,22.95,16200.0,22.91,22.97,22.91,22.95,16200.0
2008-03-28 14:00:00,22.95,22.99,22.94,22.99,19400.0,22.95,22.99,22.94,22.99,19400.0
2008-03-28 14:05:00,22.99,23.0,22.98,23.0,11300.0,22.99,23.0,22.98,23.0,11300.0
2008-03-28 14:10:00,23.0,23.01,22.99,23.0,16400.0,23.0,23.01,22.99,23.0,16400.0
2008-03-28 14:15:00,23.01,23.05,23.0,23.03,10000.0,23.01,23.05,23.0,23.03,10000.0
2008-03-28 14:20:00,23.03,23.04,23.02,23.03,13300.0,23.03,23.04,23.02,23.03,13300.0
2008-03-28 14:25:00,23.03,23.05,23.02,23.02,14900.0,23.03,23.05,23.02,23.02,14900.0
2008-03-28 14:30:00,23.02,23.03,22.92,22.93,24600.0,23.02,23.03,22.92,22.93,24600.0
2008-03-28 14:35:00,22.93,22.94,22.89,22.89,12000.0,22.93,22.94,22.89,22.89,12000.0
2008-03-28 14:40:00,22.9,22.91,22.88,22.89,16200.0,22.9,22.91,22.88,22.89,16200.0
2008-03-28 14:45:00,22.9,22.9,22.88,22.89,9400.0,22.9,22.9,22.88,22.89,9400.0
2008-03-28 14:50:00,22.89,22.9,22.87,22.89,10300.0,22.89,22.9,22.87,22.89,10300.0
2008-03-28 14:55:00,22.88,22.89,22.85,22.89,16100.0,22.88,22.89,22.85,22.89,16100.0
2008-03-28 15:00:00,22.89,22.9,22.86,22.86,13500.0,22.89,22.9,22.86,22.86,13500.0
2008-03-28 15:05:00,22.86,22.87,22.83,22.84,14700.0,22.86,22.87,22.83,22.84,14700.0
2008-03-28 15:10:00,22.83,22.85,22.82,22.83,24800.0,22.83,22.85,22.82,22.83,24800.0
2008-03-28 15:15:00,22.82,22.83,22.77,22.77,14200.0,22.82,22.83,22.77,22.77,14200.0
2008-03-28 15:20:00,22.77,22.82,22.77,22.78,23100.0,22.77,22.82,22.77,22.78,23100.0
2008-03-28 15:25:00,22.78,22.79,22.76,22.77,24600.0,22.78,22.79,22.76,22.77,24600.0
2008-03-28 15:30:00,22.77,22.77,22.73,22.75,34800.0,22.77,22.77,22.73,22.75,34800.0
2008-03-28 15:35:00,22.75,22.8,22.74,22.75,27300.0,22.75,22.8,22.74,22.75,27300.0
2008-03-28 15:40:00,22.74,22.74,22.7,22.71,21700.0,22.74,22.74,22.7,22.71,21700.0
2008-03-28 15:45:00,22.71,22.71,22.68,22.71,15600.0,22.71,22.71,22.68,22.71,15600.0
2008-03-28 15:50:00,22.71,22.76,22.7,22.7,59100.0,22.71,22.76,22.7,22.7,59100.0
2008-03-28 15:55:00,22.7,22.79,22.69,22.79,70500.0,22.7,22.79,22.69,22.79,70500.0
2008-03-31 09:30:00,22.8,22.85,22.7,22.83,12500.0,22.8,22.85,22.7,22.83,12500.0
2008-03-31 09:35:00,22.84,22.87,22.75,22.83,10200.0,22.84,22.87,22.75,22.83,10200.0
2008-03-31 09:40:00,22.85,23.02,22.84,23.01,15000.0,22.85,23.02,22.84,23.01,15000.0
2008-03-31 09:45:00,23.03,23.03,22.9,22.94,8500.0,23.03,23.03,22.9,22.94,8500.0
2008-03-31 09:50:00,22.94,23.0,22.89,23.0,7900.0,22.94,23.0,22.89,23.0,7900.0
2008-03-31 09:55:00,23.0,23.0,22.86,22.86,6200.0,23.0,23.0,22.86,22.86,6200.0
2008-03-31 10:00:00,22.86,22.88,22.82,22.84,6900.0,22.86,22.88,22.82,22.84,6900.0
2008-03-31 10:05:00,22.82,22.82,22.74,22.74,6400.0,22.82,22.82,22.74,22.74,6400.0
2008-03-31 10:10:00,22.76,22.79,22.76,22.78,3800.0,22.76,22.79,22.76,22.78,3800.0
2008-03-31 10:15:00,22.78,22.81,22.75,22.81,13000.0,22.78,22.81,22.75,22.81,13000.0
2008-03-31 10:20:00,22.82,22.84,22.7,22.7,14200.0,22.82,22.84,22.7,22.7,14200.0
2008-03-31 10:25:00,22.72,22.72,22.62,22.65,12300.0,22.72,22.72,22.62,22.65,12300.0
2008-03-31 10:30:00,22.64,22.69,22.62,22.65,5700.0,22.64,22.69,22.62,22.65,5700.0
2008-03-31 10:35:00,22.65,22.68,22.64,22.67,5800.0,22.65,22.68,22.64,22.67,5800.0
2008-03-31 10:40:00,22.65,22.68,22.61,22.67,16800.0,22.65,22.68,22.61,22.67,16800.0
2008-03-31 10:45:00,22.68,22.68,22.64,22.64,5100.0,22.68,22.68,22.64,22.64,5100.0
2008-03-31 10:50:00,22.64,22.66,22.63,22.63,7200.0,22.64,22.66,22.63,22.63,7200.0
2008-03-31 10:55:00,22.63,22.65,22.61,22.65,8700.0,22.63,22.65,22.61,22.65,8700.0
2008-03-31 11:00:00,22.63,22.64,22.58,22.59,9700.0,22.63,22.64,22.58,22.59,9700.0
2008-03-31 11:05:00,22.59,22.62,22.55,22.6,11000.0,22.59,22.62,22.55,22.6,11000.0
2008-03-31 11:10:00,22.59,22.59,22.56,22.59,4800.0,22.59,22.59,22.56,22.59,4800.0
2008-03-31 11:15:00,22.58,22.58,22.54,22.54,7700.0,22.58,22.58,22.54,22.54,7700.0
2008-03-31 11:20:00,22.53,22.58,22.53,22.57,6900.0,22.53,22.58,22.53,22.57,6900.0
2008-03-31 11:25:00,22.56,22.6,22.56,22.59,4900.0,22.56,22.6,22.56,22.59,4900.0
2008-03-31 11:30:00,22.58,22.63,22.58,22.63,5200.0,22.58,22.63,22.58,22.63,5200.0
2008-03-31 11:35:00,22.62,22.67,22.62,22.65,6900.0,22.62,22.67,22.62,22.65,6900.0
2008-03-31 11:40:00,22.65,22.65,22.63,22.64,6100.0,22.65,22.65,22.63,22.64,6100.0
2008-03-31 11:45:00,22.64,22.65,22.62,22.64,6000.0,22.64,22.65,22.62,22.64,6000.0
2008-03-31 11:50:00,22.64,22.67,22.64,22.67,4200.0,22.64,22.67,22.64,22.67,4200.0
2008-03-31 11:55:00,22.67,22.67,22.65,22.66,3300.0,22.67,22.67,22.65,22.66,3300.0
2008-03-31 12:00:00,22.66,22.68,22.65,22.65,6900.0,22.66,22.68,22.65,22.65,6900.0
2008-03-31 12:05:00,22.65,22.65,22.62,22.63,6400.0,22.65,22.65,22.62,22.63,6400.0
2008-03-31 12:10:00,22.62,22.63,22.55,22.56,12900.0,22.62,22.63,22.55,22.56,12900.0
2008-03-31 12:15:00,22.57,22.58,22.56,22.58,7600.0,22.57,22.58,22.56,22.58,7600.0
2008-03-31 12:20:00,22.58,22.59,22.54,22.57,8000.0,22.58,22.59,22.54,22.57,8000.0
2008-03-31 12:25:00,22.56,22.58,22.56,22.58,7300.0,22.56,22.58,22.56,22.58,7300.0
2008-03-31 12:30:00,22.59,22.64,22.58,22.64,8500.0,22.59,22.64,22.58,22.64,8500.0
2008-03-31 12:35:00,22.64,22.66,22.64,22.65,4800.0,22.64,22.66,22.64,22.65,4800.0
2008-03-31 12:40:00,22.64,22.65,22.63,22.63,4100.0,22.64,22.65,22.63,22.63,4100.0
2008-03-31 12:45:00,22.63,22.64,22.62,22.63,6600.0,22.63,22.64,22.62,22.63,6600.0
2008-03-31 12:50:00,22.64,22.64,22.63,22.63,6100.0,22.64,22.64,22.63,22.63,6100.0
2008-03-31 12:55:00,22.64,22.69,22.63,22.68,7200.0,22.64,22.69,22.63,22.68,7200.0
2008-03-31 13:00:00,22.69,22.71,22.68,22.7,4300.0,22.69,22.71,22.68,22.7,4300.0
2008-03-31 13:05:00,22.7,22.77,22.7,22.76,7200.0,22.7,22.77,22.7,22.76,7200.0
2008-03-31 13:10:00,22.77,22.79,22.76,22.78,9000.0,22.77,22.79,22.76,22.78,9000.0
2008-03-31 13:15:00,22.78,22.8,22.78,22.79,6000.0,22.78,22.8,22.78,22.79,6000.0
2008-03-31 13:20:00,22.8,22.81,22.79,22.81,9000.0,22.8,22.81,22.79,22.81,9000.0
2008-03-31 13:25:00,22.8,22.81,22.78,22.81,6300.0,22.8,22.81,22.78,22.81,6300.0
2008-03-31 13:30:00,22.81,22.84,22.81,22.84,9200.0,22.81,22.84,22.81,22.84,9200.0
2008-03-31 13:35:00,22.83,22.85,22.83,22.85,6100.0,22.83,22.85,22.83,22.85,6100.0
2008-03-31 13:40:00,22.85,22.85,22.8,22.8,6100.0,22.85,22.85,22.8,22.8,6100.0
2008-03-31 13:45:00,22.81,22.85,22.81,22.82,11200.0,22.81,22.85,22.81,22.82,11200.0
2008-03-31 13:50:00,22.83,22.83,22.8,22.81,5800.0,22.83,22.83,22.8,22.81,5800.0
2008-03-31 13:55:00,22.82,22.83,22.78,22.78,5000.0,22.82,22.83,22.78,22.78,5000.0
2008-03-31 14:00:00,22.8,22.8,22.78,22.8,8500.0,22.8,22.8,22.78,22.8,8500.0
2008-03-31 14:05:00,22.8,22.8,22.79,22.8,5100.0,22.8,22.8,22.79,22.8,5100.0
2008-03-31 14:10:00,22.8,22.81,22.78,22.8,9000.0,22.8,22.81,22.78,22.8,9000.0
2008-03-31 14:15:00,22.8,22.8,22.76,22.78,7700.0,22.8,22.8,22.76,22.78,7700.0
2008-03-31 14:20:00,22.78,22.8,22.77,22.78,12000.0,22.78,22.8,22.77,22.78,12000.0
2008-03-31 14:25:00,22.78,22.82,22.78,22.8,15700.0,22.78,22.82,22.78,22.8,15700.0
2008-03-31 14:30:00,22.8,22.84,22.79,22.83,8300.0,22.8,22.84,22.79,22.83,8300.0
2008-03-31 14:35:00,22.84,22.84,22.81,22.83,10100.0,22.84,22.84,22.81,22.83,10100.0
2008-03-31 14:40:00,22.83,22.84,22.78,22.78,10900.0,22.83,22.84,22.78,22.78,10900.0
2008-03-31 14:45:00,22.78,22.81,22.78,22.78,12600.0,22.78,22.81,22.78,22.78,12600.0
2008-03-31 14:50:00,22.78,22.78,22.71,22.74,15900.0,22.78,22.78,22.71,22.74,15900.0
2008-03-31 14:55:00,22.74,22.76,22.73,22.76,9400.0,22.74,22.76,22.73,22.76,9400.0
2008-03-31 15:00:00,22.76,22.78,22.75,22.77,6400.0,22.76,22.78,22.75,22.77,6400.0
2008-03-31 15:05:00,22.78,22.78,22.74,22.77,12600.0,22.78,22.78,22.74,22.77,12600.0
2008-03-31 15:10:00,22.77,22.77,22.73,22.73,10100.0,22.77,22.77,22.73,22.73,10100.0
2008-03-31 15:15:00,22.72,22.75,22.72,22.73,15400.0,22.72,22.75,22.72,22.73,15400.0
2008-03-31 15:20:00,22.73,22.78,22.72,22.78,11500.0,22.73,22.78,22.72,22.78,11500.0
2008-03-31 15:25:00,22.78,22.78,22.71,22.72,14400.0,22.78,22.78,22.71,22.72,14400.0
2008-03-31 15:30:00,22.71,22.72,22.68,22.71,19600.0,22.71,22.72,22.68,22.71,19600.0
2008-03-31 15:35:00,22.71,22.73,22.7,22.71,10800.0,22.71,22.73,22.7,22.71,10800.0
2008-03-31 15:40:00,22.71,22.78,22.71,22.73,21700.0,22.71,22.78,22.71,22.73,21700.0
2008-03-31 15:45:00,22.72,22.76,22.72,22.73,20700.0,22.72,22.76,22.72,22.73,20700.0
2008-03-31 15:50:00,22.73,22.75,22.72,22.73,21200.0,22.73,22.75,22.72,22.73,21200.0
2008-03-31 15:55:00,22.73,22.74,22.67,22.67,53100.0,22.73,22.74,22.67,22.67,53100.0
2008-04-01 09:30:00,22.8,22.8,22.62,22.75,13800.0,22.8,22.8,22.62,22.75,13800.0
2008-04-01 09:35:00,22.69,22.83,22.66,22.83,9100.0,22.69,22.83,22.66,22.83,9100.0
2008-04-01 09:40:00,22.83,22.84,22.77,22.78,7900.0,22.83,22.84,22.77,22.78,7900.0
2008-04-01 09:45:00,22.83,22.83,22.78,22.79,1700.0,22.83,22.83,22.78,22.79,1700.0
2008-04-01 09:50:00,22.78,22.78,22.76,22.77,2800.0,22.78,22.78,22.76,22.77,2800.0
2008-04-01 09:55:00,22.79,22.87,22.78,22.79,8400.0,22.79,22.87,22.78,22.79,8400.0
2008-04-01 10:00:00,22.79,22.99,22.78,22.94,19700.0,22.79,22.99,22.78,22.94,19700.0
2008-04-01 10:05:00,22.94,22.94,22.86,22.86,4000.0,22.94,22.94,22.86,22.86,4000.0
2008-04-01 10:10:00,22.88,22.91,22.87,22.89,7200.0,22.88,22.91,22.87,22.89,7200.0
2008-04-01 10:15:00,22.89,23.0,22.89,22.96,9400.0,22.89,23.0,22.89,22.96,9400.0
2008-04-01 10:20:00,22.97,22.97,22.87,22.87,7000.0,22.97,22.97,22.87,22.87,7000.0
2008-04-01 10:25:00,22.88,22.94,22.85,22.91,12500.0,22.88,22.94,22.85,22.91,12500.0
2008-04-01 10:30:00,22.91,22.93,22.89,22.92,10600.0,22.91,22.93,22.89,22.92,10600.0
2008-04-01 10:35:00,22.92,22.94,22.89,22.91,8600.0,22.92,22.94,22.89,22.91,8600.0
2008-04-01 10:40:00,22.9,22.97,22.9,22.96,11400.0,22.9,22.97,22.9,22.96,11400.0
2008-04-01 10:45:00,22.96,22.96,22.92,22.94,6500.0,22.96,22.96,22.92,22.94,6500.0
2008-04-01 10:50:00,22.94,22.97,22.91,22.97,8600.0,22.94,22.97,22.91,22.97,8600.0
2008-04-01 10:55:00,22.97,23.0,22.94,22.97,6200.0,22.97,23.0,22.94,22.97,6200.0
2008-04-01 11:00:00,22.99,23.0,22.96,22.96,8900.0,22.99,23.0,22.96,22.96,8900.0
2008-04-01 11:05:00,22.97,22.99,22.95,22.98,6100.0,22.97,22.99,22.95,22.98,6100.0
2008-04-01 11:10:00,22.98,23.0,22.96,23.0,7100.0,22.98,23.0,22.96,23.0,7100.0
2008-04-01 11:15:00,22.98,22.98,22.92,22.93,5800.0,22.98,22.98,22.92,22.93,5800.0
2008-04-01 11:20:00,22.92,22.92,22.88,22.9,8100.0,22.92,22.92,22.88,22.9,8100.0
2008-04-01 11:25:00,22.89,22.9,22.88,22.88,3500.0,22.89,22.9,22.88,22.88,3500.0
2008-04-01 11:30:00,22.88,22.9,22.87,22.89,7400.0,22.88,22.9,22.87,22.89,7400.0
2008-04-01 11:35:00,22.9,22.91,22.85,22.85,7900.0,22.9,22.91,22.85,22.85,7900.0
2008-04-01 11:40:00,22.85,22.89,22.83,22.84,9800.0,22.85,22.89,22.83,22.84,9800.0
2008-04-01 11:45:00,22.83,22.85,22.81,22.84,2700.0,22.83,22.85,22.81,22.84,2700.0
2008-04-01 11:50:00,22.83,22.9,22.83,22.87,4000.0,22.83,22.9,22.83,22.87,4000.0
2008-04-01 11:55:00,22.87,22.88,22.85,22.86,3400.0,22.87,22.88,22.85,22.86,3400.0
2008-04-01 12:00:00,22.86,22.92,22.86,22.91,6600.0,22.86,22.92,22.86,22.91,6600.0
2008-04-01 12:05:00,22.91,22.93,22.9,22.91,4900.0,22.91,22.93,22.9,22.91,4900.0
2008-04-01 12:10:00,22.9,22.91,22.9,22.91,3000.0,22.9,22.91,22.9,22.91,3000.0
2008-04-01 12:15:00,22.91,22.94,22.89,22.94,4500.0,22.91,22.94,22.89,22.94,4500.0
2008-04-01 12:20:00,22.95,22.96,22.93,22.95,3200.0,22.95,22.96,22.93,22.95,3200.0
2008-04-01 12:25:00,22.96,22.98,22.94,22.96,3700.0,22.96,22.98,22.94,22.96,3700.0
2008-04-01 12:30:00,22.95,23.02,22.95,22.98,9600.0,22.95,23.02,22.95,22.98,9600.0
2008-04-01 12:35:00,22.98,23.0,22.97,22.99,3400.0,22.98,23.0,22.97,22.99,3400.0
2008-04-01 12:40:00,22.98,23.0,22.97,22.98,8300.0,22.98,23.0,22.97,22.98,8300.0
2008-04-01 12:45:00,22.97,22.98,22.96,22.97,4000.0,22.97,22.98,22.96,22.97,4000.0
2008-04-01 12:50:00,22.96,22.97,22.94,22.95,2500.0,22.96,22.97,22.94,22.95,2500.0
2008-04-01 12:55:00,22.96,22.96,22.93,22.94,2400.0,22.96,22.96,22.93,22.94,2400.0
2008-04-01 13:00:00,22.93,22.98,22.93,22.96,5600.0,22.93,22.98,22.93,22.96,5600.0
2008-04-01 13:05:00,22.97,22.97,22.95,22.95,2300.0,22.97,22.97,22.95,22.95,2300.0
2008-04-01 13:10:00,22.94,22.96,22.92,22.96,2600.0,22.94,22.96,22.92,22.96,2600.0
2008-04-01 13:15:00,22.95,22.97,22.94,22.94,3900.0,22.95,22.97,22.94,22.94,3900.0
2008-04-01 13:20:00,22.95,22.96,22.95,22.96,2800.0,22.95,22.96,22.95,22.96,2800.0
2008-04-01 13:25:00,22.96,22.99,22.96,22.98,6600.0,22.96,22.99,22.96,22.98,6600.0
2008-04-01 13:30:00,22.98,23.0,22.98,23.0,5200.0,22.98,23.0,22.98,23.0,5200.0
2008-04-01 13:35:00,23.0,23.03,22.98,23.0,12300.0,23.0,23.03,22.98,23.0,12300.0
2008-04-01 13:40:00,22.99,23.02,22.99,23.0,3100.0,22.99,23.02,22.99,23.0,3100.0
2008-04-01 13:45:00,23.0,23.04,23.0,23.04,4400.0,23.0,23.04,23.0,23.04,4400.0
2008-04-01 13:50:00,23.04,23.06,23.03,23.03,4500.0,23.04,23.06,23.03,23.03,4500.0
2008-04-01 13:55:00,23.03,23.04,23.01,23.02,5400.0,23.03,23.04,23.01,23.02,5400.0
2008-04-01 14:00:00,23.02,23.03,23.01,23.01,3400.0,23.02,23.03,23.01,23.01,3400.0
2008-04-01 14:05:00,23.02,23.02,23.01,23.01,2800.0,23.02,23.02,23.01,23.01,2800.0
2008-04-01 14:10:00,23.02,23.05,23.01,23.04,14400.0,23.02,23.05,23.01,23.04,14400.0
2008-04-01 14:15:00,23.04,23.08,22.98,23.02,35000.0,23.04,23.08,22.98,23.02,35000.0
2008-04-01 14:20:00,23.02,23.05,23.02,23.05,11700.0,23.02,23.05,23.02,23.05,11700.0
2008-04-01 14:25:00,23.05,23.05,23.0,23.0,10600.0,23.05,23.05,23.0,23.0,10600.0
2008-04-01 14:30:00,23.0,23.07,23.0,23.07,9500.0,23.0,23.07,23.0,23.07,9500.0
2008-04-01 14:35:00,23.06,23.1,23.06,23.07,11700.0,23.06,23.1,23.06,23.07,11700.0
2008-04-01 14:40:00,23.07,23.08,23.05,23.06,11900.0,23.07,23.08,23.05,23.06,11900.0
2008-04-01 14:45:00,23.05,23.08,23.04,23.07,7600.0,23.05,23.08,23.04,23.07,7600.0
2008-04-01 14:50:00,23.09,23.14,23.08,23.14,3300.0,23.09,23.14,23.08,23.14,3300.0
2008-04-01 14:55:00,23.13,23.13,23.07,23.07,13100.0,23.13,23.13,23.07,23.07,13100.0
2008-04-01 15:00:00,23.07,23.11,23.06,23.1,12600.0,23.07,23.11,23.06,23.1,12600.0
2008-04-01 15:05:00,23.11,23.13,23.11,23.13,6500.0,23.11,23.13,23.11,23.13,6500.0
2008-04-01 15:10:00,23.12,23.16,23.12,23.13,9700.0,23.12,23.16,23.12,23.13,9700.0
2008-04-01 15:15:00,23.13,23.15,23.12,23.12,16700.0,23.13,23.15,23.12,23.12,16700.0
2008-04-01 15:20:00,23.13,23.14,23.1,23.13,15100.0,23.13,23.14,23.1,23.13,15100.0
2008-04-01 15:25:00,23.13,23.15,23.11,23.15,13300.0,23.13,23.15,23.11,23.15,13300.0
2008-04-01 15:30:00,23.15,23.15,23.11,23.11,12200.0,23.15,23.15,23.11,23.11,12200.0
2008-04-01 15:35:00,23.11,23.11,23.08,23.1,9400.0,23.11,23.11,23.08,23.1,9400.0
2008-04-01 15:40:00,23.11,23.17,23.11,23.16,16400.0,23.11,23.17,23.11,23.16,16400.0
2008-04-01 15:45:00,23.17,23.18,23.14,23.14,14100.0,23.17,23.18,23.14,23.14,14100.0
2008-04-01 15:50:00,23.15,23.19,23.15,23.19,18600.0,23.15,23.19,23.15,23.19,18600.0
2008-04-01 15:55:00,23.19,23.2,23.18,23.2,15000.0,23.19,23.2,23.18,23.2,15000.0
2008-04-02 09:30:00,23.17,23.17,23.1,23.14,8800.0,23.17,23.17,23.1,23.14,8800.0
2008-04-02 09:35:00,23.17,23.23,23.17,23.22,3300.0,23.17,23.23,23.17,23.22,3300.0
2008-04-02 09:40:00,23.22,23.27,23.21,23.25,13100.0,23.22,23.27,23.21,23.25,13100.0
2008-04-02 09:45:00,23.26,23.33,23.24,23.3,5200.0,23.26,23.33,23.24,23.3,5200.0
2008-04-02 09:50:00,23.28,23.32,23.27,23.28,8700.0,23.28,23.32,23.27,23.28,8700.0
2008-04-02 09:55:00,23.27,23.29,23.26,23.29,2500.0,23.27,23.29,23.26,23.29,2500.0
2008-04-02 10:00:00,23.26,23.29,23.2,23.27,5800.0,23.26,23.29,23.2,23.27,5800.0
2008-04-02 10:05:00,23.28,23.35,23.26,23.34,5900.0,23.28,23.35,23.26,23.34,5900.0
2008-04-02 10:10:00,23.33,23.35,23.31,23.35,5100.0,23.33,23.35,23.31,23.35,5100.0
2008-04-02 10:15:00,23.35,23.36,23.2,23.25,22100.0,23.35,23.36,23.2,23.25,22100.0
2008-04-02 10:20:00,23.25,23.3,23.22,23.3,16100.0,23.25,23.3,23.22,23.3,16100.0
2008-04-02 10:25:00,23.33,23.35,23.3,23.35,10900.0,23.33,23.35,23.3,23.35,10900.0
2008-04-02 10:30:00,23.35,23.46,23.33,23.45,16500.0,23.35,23.46,23.33,23.45,16500.0
2008-04-02 10:35:00,23.46,23.48,23.44,23.47,10400.0,23.46,23.48,23.44,23.47,10400.0
2008-04-02 10:40:00,23.47,23.48,23.43,23.44,3000.0,23.47,23.48,23.43,23.44,3000.0
2008-04-02 10:45:00,23.44,23.48,23.43,23.48,2500.0,23.44,23.48,23.43,23.48,2500.0
2008-04-02 10:50:00,23.46,23.49,23.45,23.46,4600.0,23.46,23.49,23.45,23.46,4600.0
2008-04-02 10:55:00,23.47,23.48,23.45,23.48,4200.0,23.47,23.48,23.45,23.48,4200.0
2008-04-02 11:00:00,23.48,23.48,23.43,23.43,4700.0,23.48,23.48,23.43,23.43,4700.0
2008-04-02 11:05:00,23.43,23.44,23.4,23.4,7400.0,23.43,23.44,23.4,23.4,7400.0
2008-04-02 11:10:00,23.4,23.44,23.4,23.42,2400.0,23.4,23.44,23.4,23.42,2400.0
2008-04-02 11:15:00,23.42,23.43,23.4,23.4,2600.0,23.42,23.43,23.4,23.4,2600.0
2008-04-02 11:20:00,23.4,23.42,23.38,23.38,4700.0,23.4,23.42,23.38,23.38,4700.0
2008-04-02 11:25:00,23.39,23.4,23.36,23.39,4000.0,23.39,23.4,23.36,23.39,4000.0
2008-04-02 11:30:00,23.37,23.39,23.36,23.38,3100.0,23.37,23.39,23.36,23.38,3100.0
2008-04-02 11:35:00,23.38,23.38,23.36,23.36,1400.0,23.38,23.38,23.36,23.36,1400.0
2008-04-02 11:40:00,23.37,23.43,23.37,23.43,13000.0,23.37,23.43,23.37,23.43,13000.0
2008-04-02 11:45:00,23.43,23.46,23.43,23.45,3000.0,23.43,23.46,23.43,23.45,3000.0
2008-04-02 11:50:00,23.45,23.45,23.42,23.43,9000.0,23.45,23.45,23.42,23.43,9000.0
2008-04-02 11:55:00,23.42,23.45,23.42,23.44,2500.0,23.42,23.45,23.42,23.44,2500.0
2008-04-02 12:00:00,23.44,23.47,23.44,23.45,2900.0,23.44,23.47,23.44,23.45,2900.0
2008-04-02 12:05:00,23.44,23.47,23.43,23.46,4700.0,23.44,23.47,23.43,23.46,4700.0
2008-04-02 12:10:00,23.45,23.45,23.4,23.43,9400.0,23.45,23.45,23.4,23.43,9400.0
2008-04-02 12:15:00,23.42,23.46,23.41,23.46,5000.0,23.42,23.46,23.41,23.46,5000.0
2008-04-02 12:20:00,23.45,23.48,23.44,23.48,2600.0,23.45,23.48,23.44,23.48,2600.0
2008-04-02 12:25:00,23.48,23.49,23.46,23.47,10800.0,23.48,23.49,23.46,23.47,10800.0
2008-04-02 12:30:00,23.46,23.49,23.46,23.47,5200.0,23.46,23.49,23.46,23.47,5200.0
2008-04-02 12:35:00,23.45,23.45,23.44,23.44,1000.0,23.45,23.45,23.44,23.44,1000.0
2008-04-02 12:40:00,23.43,23.46,23.42,23.45,5900.0,23.43,23.46,23.42,23.45,5900.0
2008-04-02 12:45:00,23.46,23.46,23.42,23.43,3800.0,23.46,23.46,23.42,23.43,3800.0
2008-04-02 12:50:00,23.42,23.43,23.41,23.41,7100.0,23.42,23.43,23.41,23.41,7100.0
2008-04-02 12:55:00,23.41,23.45,23.4,23.44,5900.0,23.41,23.45,23.4,23.44,5900.0
2008-04-02 13:00:00,23.45,23.46,23.42,23.42,7200.0,23.45,23.46,23.42,23.42,7200.0
2008-04-02 13:05:00,23.4,23.4,23.36,23.37,4700.0,23.4,23.4,23.36,23.37,4700.0
2008-04-02 13:10:00,23.37,23.38,23.36,23.36,8300.0,23.37,23.38,23.36,23.36,8300.0
2008-04-02 13:15:00,23.36,23.36,23.32,23.34,7200.0,23.36,23.36,23.32,23.34,7200.0
2008-04-02 13:20:00,23.36,23.36,23.32,23.32,3000.0,23.36,23.36,23.32,23.32,3000.0
2008-04-02 13:25:00,23.34,23.36,23.33,23.36,6800.0,23.34,23.36,23.33,23.36,6800.0
2008-04-02 13:30:00,23.36,23.38,23.35,23.37,10000.0,23.36,23.38,23.35,23.37,10000.0
2008-04-02 13:35:00,23.36,23.37,23.34,23.37,9000.0,23.36,23.37,23.34,23.37,9000.0
2008-04-02 13:40:00,23.36,23.39,23.34,23.36,7900.0,23.36,23.39,23.34,23.36,7900.0
2008-04-02 13:45:00,23.35,23.36,23.33,23.35,7700.0,23.35,23.36,23.33,23.35,7700.0
2008-04-02 13:50:00,23.35,23.35,23.33,23.34,14500.0,23.35,23.35,23.33,23.34,14500.0
2008-04-02 13:55:00,23.35,23.35,23.29,23.3,5700.0,23.35,23.35,23.29,23.3,5700.0
2008-04-02 14:00:00,23.3,23.32,23.28,23.29,7400.0,23.3,23.32,23.28,23.29,7400.0
2008-04-02 14:05:00,23.3,23.33,23.3,23.33,6100.0,23.3,23.33,23.3,23.33,6100.0
2008-04-02 14:10:00,23.34,23.35,23.31,23.31,7800.0,23.34,23.35,23.31,23.31,7800.0
2008-04-02 14:15:00,23.3,23.31,23.28,23.29,2800.0,23.3,23.31,23.28,23.29,2800.0
2008-04-02 14:20:00,23.29,23.29,23.23,23.23,6700.0,23.29,23.29,23.23,23.23,6700.0
2008-04-02 14:25:00,23.24,23.26,23.22,23.23,9800.0,23.24,23.26,23.22,23.23,9800.0
2008-04-02 14:30:00,23.23,23.23,23.19,23.19,7300.0,23.23,23.23,23.19,23.19,7300.0
2008-04-02 14:35:00,23.18,23.21,23.15,23.18,10000.0,23.18,23.21,23.15,23.18,10000.0
2008-04-02 14:40:00,23.19,23.2,23.17,23.19,4300.0,23.19,23.2,23.17,23.19,4300.0
2008-04-02 14:45:00,23.18,23.18,23.15,23.15,4300.0,23.18,23.18,23.15,23.15,4300.0
2008-04-02 14:50:00,23.15,23.16,23.12,23.15,8500.0,23.15,23.16,23.12,23.15,8500.0
2008-04-02 14:55:00,23.16,23.17,23.14,23.15,3900.0,23.16,23.17,23.14,23.15,3900.0
2008-04-02 15:00:00,23.15,23.15,23.08,23.08,9000.0,23.15,23.15,23.08,23.08,9000.0
2008-04-02 15:05:00,23.09,23.1,23.08,23.09,10900.0,23.09,23.1,23.08,23.09,10900.0
2008-04-02 15:10:00,23.1,23.13,23.09,23.13,7400.0,23.1,23.13,23.09,23.13,7400.0
2008-04-02 15:15:00,23.12,23.15,23.09,23.15,11200.0,23.12,23.15,23.09,23.15,11200.0
2008-04-02 15:20:00,23.15,23.16,23.13,23.14,6800.0,23.15,23.16,23.13,23.14,6800.0
2008-04-02 15:25:00,23.13,23.18,23.13,23.17,5700.0,23.13,23.18,23.13,23.17,5700.0
2008-04-02 15:30:00,23.18,23.2,23.16,23.17,20300.0,23.18,23.2,23.16,23.17,20300.0
2008-04-02 15:35:00,23.18,23.19,23.17,23.18,7700.0,23.18,23.19,23.17,23.18,7700.0
2008-04-02 15:40:00,23.19,23.2,23.19,23.19,3700.0,23.19,23.2,23.19,23.19,3700.0
2008-04-02 15:45:00,23.19,23.23,23.19,23.22,16800.0,23.19,23.23,23.19,23.22,16800.0
2008-04-02 15:50:00,23.21,23.22,23.18,23.2,21300.0,23.21,23.22,23.18,23.2,21300.0
2008-04-02 15:55:00,23.2,23.24,23.19,23.2,20900.0,23.2,23.24,23.19,23.2,20900.0
2008-04-03 09:30:00,23.11,23.26,23.01,23.23,9300.0,23.11,23.26,23.01,23.23,9300.0
2008-04-03 09:35:00,23.23,23.23,23.04,23.04,4800.0,23.23,23.23,23.04,23.04,4800.0
2008-04-03 09:40:00,23.05,23.05,23.0,23.01,10600.0,23.05,23.05,23.0,23.01,10600.0
2008-04-03 09:45:00,23.01,23.06,23.0,23.06,4100.0,23.01,23.06,23.0,23.06,4100.0
2008-04-03 09:50:00,23.08,23.14,23.06,23.09,5900.0,23.08,23.14,23.06,23.09,5900.0
2008-04-03 09:55:00,23.08,23.09,23.04,23.07,6500.0,23.08,23.09,23.04,23.07,6500.0
2008-04-03 10:00:00,23.1,23.15,23.01,23.03,10800.0,23.1,23.15,23.01,23.03,10800.0
2008-04-03 10:05:00,23.03,23.12,23.03,23.11,3900.0,23.03,23.12,23.03,23.11,3900.0
2008-04-03 10:10:00,23.1,23.1,23.01,23.03,3600.0,23.1,23.1,23.01,23.03,3600.0
2008-04-03 10:15:00,23.03,23.04,22.9,22.9,9900.0,23.03,23.04,22.9,22.9,9900.0
2008-04-03 10:20:00,22.9,22.9,22.86,22.86,10300.0,22.9,22.9,22.86,22.86,10300.0
2008-04-03 10:25:00,22.83,22.88,22.82,22.86,4400.0,22.83,22.88,22.82,22.86,4400.0
2008-04-03 10:30:00,22.87,22.92,22.84,22.91,7700.0,22.87,22.92,22.84,22.91,7700.0
2008-04-03 10:35:00,22.93,22.96,22.91,22.91,8100.0,22.93,22.96,22.91,22.91,8100.0
2008-04-03 10:40:00,22.92,22.94,22.9,22.9,4900.0,22.92,22.94,22.9,22.9,4900.0
2008-04-03 10:45:00,22.92,22.92,22.87,22.87,5800.0,22.92,22.92,22.87,22.87,5800.0
2008-04-03 10:50:00,22.87,22.87,22.82,22.83,8500.0,22.87,22.87,22.82,22.83,8500.0
2008-04-03 10:55:00,22.83,22.84,22.82,22.82,3200.0,22.83,22.84,22.82,22.82,3200.0
2008-04-03 11:00:00,22.82,22.9,22.81,22.9,7400.0,22.82,22.9,22.81,22.9,7400.0
2008-04-03 11:05:00,22.88,22.91,22.87,22.91,5200.0,22.88,22.91,22.87,22.91,5200.0
2008-04-03 11:10:00,22.91,22.96,22.9,22.94,3700.0,22.91,22.96,22.9,22.94,3700.0
2008-04-03 11:15:00,22.95,22.99,22.95,22.98,5000.0,22.95,22.99,22.95,22.98,5000.0
2008-04-03 11:20:00,22.97,22.97,22.91,22.91,6300.0,22.97,22.97,22.91,22.91,6300.0
2008-04-03 11:25:00,22.91,22.93,22.89,22.91,8400.0,22.91,22.93,22.89,22.91,8400.0
2008-04-03 11:30:00,22.91,23.0,22.9,22.95,8700.0,22.91,23.0,22.9,22.95,8700.0
2008-04-03 11:35:00,22.97,22.97,22.95,22.95,4500.0,22.97,22.97,22.95,22.95,4500.0
2008-04-03 11:40:00,22.95,22.95,22.92,22.93,4200.0,22.95,22.95,22.92,22.93,4200.0
2008-04-03 11:45:00,22.93,22.97,22.92,22.96,4900.0,22.93,22.97,22.92,22.96,4900.0
2008-04-03 11:50:00,22.97,22.99,22.97,22.99,7400.0,22.97,22.99,22.97,22.99,7400.0
2008-04-03 11:55:00,22.99,23.0,22.95,22.96,6400.0,22.99,23.0,22.95,22.96,6400.0
2008-04-03 12:00:00,22.97,23.0,22.97,23.0,5500.0,22.97,23.0,22.97,23.0,5500.0
2008-04-03 12:05:00,23.01,23.02,22.98,22.98,8000.0,23.01,23.02,22.98,22.98,8000.0
2008-04-03 12:10:00,22.99,22.99,22.95,22.96,6900.0,22.99,22.99,22.95,22.96,6900.0
2008-04-03 12:15:00,22.97,22.99,22.96,22.99,6200.0,22.97,22.99,22.96,22.99,6200.0
2008-04-03 12:20:00,22.99,22.99,22.94,22.94,4800.0,22.99,22.99,22.94,22.94,4800.0
2008-04-03 12:25:00,22.93,22.99,22.93,22.99,4800.0,22.93,22.99,22.93,22.99,4800.0
2008-04-03 12:30:00,22.98,23.0,22.95,22.99,8700.0,22.98,23.0,22.95,22.99,8700.0
2008-04-03 12:35:00,23.0,23.02,22.99,23.02,6600.0,23.0,23.02,22.99,23.02,6600.0
2008-04-03 12:40:00,23.04,23.08,23.04,23.06,8800.0,23.04,23.08,23.04,23.06,8800.0
2008-04-03 12:45:00,23.06,23.07,23.05,23.06,5200.0,23.06,23.07,23.05,23.06,5200.0
2008-04-03 12:50:00,23.07,23.08,23.05,23.05,7100.0,23.07,23.08,23.05,23.05,7100.0
2008-04-03 12:55:00,23.05,23.07,23.05,23.06,3200.0,23.05,23.07,23.05,23.06,3200.0
2008-04-03 13:00:00,23.06,23.07,23.06,23.07,3900.0,23.06,23.07,23.06,23.07,3900.0
2008-04-03 13:05:00,23.07,23.08,23.07,23.07,9100.0,23.07,23.08,23.07,23.07,9100.0
2008-04-03 13:10:00,23.07,23.14,23.06,23.14,11200.0,23.07,23.14,23.06,23.14,11200.0
2008-04-03 13:15:00,23.14,23.14,23.12,23.13,8000.0,23.14,23.14,23.12,23.13,8000.0
2008-04-03 13:20:00,23.14,23.16,23.13,23.15,3400.0,23.14,23.16,23.13,23.15,3400.0
2008-04-03 13:25:00,23.15,23.16,23.15,23.15,3500.0,23.15,23.16,23.15,23.15,3500.0
2008-04-03 13:30:00,23.15,23.15,23.09,23.1,10900.0,23.15,23.15,23.09,23.1,10900.0
2008-04-03 13:35:00,23.11,23.13,23.09,23.11,10400.0,23.11,23.13,23.09,23.11,10400.0
2008-04-03 13:40:00,23.11,23.12,23.06,23.07,7100.0,23.11,23.12,23.06,23.07,7100.0
2008-04-03 13:45:00,23.07,23.1,23.07,23.1,5500.0,23.07,23.1,23.07,23.1,5500.0
2008-04-03 13:50:00,23.09,23.11,23.07,23.1,7200.0,23.09,23.11,23.07,23.1,7200.0
2008-04-03 13:55:00,23.1,23.11,23.07,23.07,6900.0,23.1,23.11,23.07,23.07,6900.0
2008-04-03 14:00:00,23.07,23.11,23.06,23.11,8600.0,23.07,23.11,23.06,23.11,8600.0
2008-04-03 14:05:00,23.11,23.13,23.09,23.1,6100.0,23.11,23.13,23.09,23.1,6100.0
2008-04-03 14:10:00,23.12,23.12,23.1,23.12,7800.0,23.12,23.12,23.1,23.12,7800.0
2008-04-03 14:15:00,23.13,23.13,23.07,23.07,6200.0,23.13,23.13,23.07,23.07,6200.0
2008-04-03 14:20:00,23.07,23.12,23.07,23.11,5700.0,23.07,23.12,23.07,23.11,5700.0
2008-04-03 14:25:00,23.1,23.12,23.1,23.11,4100.0,23.1,23.12,23.1,23.11,4100.0
2008-04-03 14:30:00,23.11,23.13,23.09,23.1,10800.0,23.11,23.13,23.09,23.1,10800.0
2008-04-03 14:35:00,23.09,23.09,23.06,23.06,10400.0,23.09,23.09,23.06,23.06,10400.0
2008-04-03 14:40:00,23.06,23.1,23.06,23.1,8100.0,23.06,23.1,23.06,23.1,8100.0
2008-04-03 14:45:00,23.1,23.11,23.07,23.11,12500.0,23.1,23.11,23.07,23.11,12500.0
2008-04-03 14:50:00,23.11,23.17,23.11,23.15,15100.0,23.11,23.17,23.11,23.15,15100.0
2008-04-03 14:55:00,23.16,23.19,23.15,23.18,14600.0,23.16,23.19,23.15,23.18,14600.0
2008-04-03 15:00:00,23.19,23.19,23.16,23.16,9800.0,23.19,23.19,23.16,23.16,9800.0
2008-04-03 15:05:00,23.15,23.17,23.15,23.16,5700.0,23.15,23.17,23.15,23.16,5700.0
2008-04-03 15:10:00,23.16,23.17,23.14,23.14,12100.0,23.16,23.17,23.14,23.14,12100.0
2008-04-03 15:15:00,23.15,23.15,23.1,23.11,7700.0,23.15,23.15,23.1,23.11,7700.0
2008-04-03 15:20:00,23.1,23.15,23.09,23.12,11500.0,23.1,23.15,23.09,23.12,11500.0
2008-04-03 15:25:00,23.13,23.13,23.11,23.13,4100.0,23.13,23.13,23.11,23.13,4100.0
2008-04-03 15:30:00,23.12,23.12,23.08,23.11,12700.0,23.12,23.12,23.08,23.11,12700.0
2008-04-03 15:35:00,23.1,23.14,23.1,23.14,9000.0,23.1,23.14,23.1,23.14,9000.0
2008-04-03 15:40:00,23.13,23.17,23.1,23.1,14400.0,23.13,23.17,23.1,23.1,14400.0
2008-04-03 15:45:00,23.1,23.11,23.07,23.09,10800.0,23.1,23.11,23.07,23.09,10800.0
2008-04-03 15:50:00,23.08,23.12,23.07,23.12,11000.0,23.08,23.12,23.07,23.12,11000.0
2008-04-03 15:55:00,23.12,23.14,23.08,23.08,20100.0,23.12,23.14,23.08,23.08,20100.0
2008-04-04 09:30:00,23.13,23.19,23.05,23.11,3400.0,23.13,23.19,23.05,23.11,3400.0
2008-04-04 09:35:00,23.11,23.18,23.09,23.13,10200.0,23.11,23.18,23.09,23.13,10200.0
2008-04-04 09:40:00,23.12,23.16,23.07,23.14,6300.0,23.12,23.16,23.07,23.14,6300.0
2008-04-04 09:45:00,23.11,23.18,23.1,23.1,6600.0,23.11,23.18,23.1,23.1,6600.0
2008-04-04 09:50:00,23.09,23.19,23.09,23.19,15500.0,23.09,23.19,23.09,23.19,15500.0
2008-04-04 09:55:00,23.18,23.25,23.18,23.23,6500.0,23.18,23.25,23.18,23.23,6500.0
2008-04-04 10:00:00,23.24,23.24,23.16,23.21,6700.0,23.24,23.24,23.16,23.21,6700.0
2008-04-04 10:05:00,23.22,23.23,23.15,23.17,4700.0,23.22,23.23,23.15,23.17,4700.0
2008-04-04 10:10:00,23.16,23.21,23.15,23.2,11300.0,23.16,23.21,23.15,23.2,11300.0
2008-04-04 10:15:00,23.22,23.22,23.14,23.15,16200.0,23.22,23.22,23.14,23.15,16200.0
2008-04-04 10:20:00,23.15,23.21,23.15,23.19,18500.0,23.15,23.21,23.15,23.19,18500.0
2008-04-04 10:25:00,23.19,23.22,23.16,23.22,3500.0,23.19,23.22,23.16,23.22,3500.0
2008-04-04 10:30:00,23.21,23.21,23.11,23.13,11900.0,23.21,23.21,23.11,23.13,11900.0
2008-04-04 10:35:00,23.13,23.15,23.08,23.11,10400.0,23.13,23.15,23.08,23.11,10400.0
2008-04-04 10:40:00,23.12,23.18,23.1,23.17,4900.0,23.12,23.18,23.1,23.17,4900.0
2008-04-04 10:45:00,23.17,23.19,23.16,23.19,3300.0,23.17,23.19,23.16,23.19,3300.0
2008-04-04 10:50:00,23.18,23.19,23.16,23.19,3000.0,23.18,23.19,23.16,23.19,3000.0
2008-04-04 10:55:00,23.19,23.19,23.17,23.17,3300.0,23.19,23.19,23.17,23.17,3300.0
2008-04-04 11:00:00,23.18,23.21,23.18,23.21,2900.0,23.18,23.21,23.18,23.21,2900.0
2008-04-04 11:05:00,23.2,23.21,23.18,23.2,4200.0,23.2,23.21,23.18,23.2,4200.0
2008-04-04 11:10:00,23.2,23.2,23.16,23.18,5200.0,23.2,23.2,23.16,23.18,5200.0
2008-04-04 11:15:00,23.18,23.22,23.18,23.19,6300.0,23.18,23.22,23.18,23.19,6300.0
2008-04-04 11:20:00,23.2,23.21,23.15,23.18,4700.0,23.2,23.21,23.15,23.18,4700.0
2008-04-04 11:25:00,23.18,23.24,23.17,23.24,4700.0,23.18,23.24,23.17,23.24,4700.0
2008-04-04 11:30:00,23.23,23.24,23.16,23.2,12100.0,23.23,23.24,23.16,23.2,12100.0
2008-04-04 11:35:00,23.21,23.21,23.17,23.19,4400.0,23.21,23.21,23.17,23.19,4400.0
2008-04-04 11:40:00,23.19,23.19,23.14,23.18,5700.0,23.19,23.19,23.14,23.18,5700.0
2008-04-04 11:45:00,23.17,23.18,23.15,23.17,3300.0,23.17,23.18,23.15,23.17,3300.0
2008-04-04 11:50:00,23.16,23.19,23.15,23.19,4400.0,23.16,23.19,23.15,23.19,4400.0
2008-04-04 11:55:00,23.18,23.19,23.16,23.17,3600.0,23.18,23.19,23.16,23.17,3600.0
2008-04-04 12:00:00,23.17,23.19,23.17,23.18,2500.0,23.17,23.19,23.17,23.18,2500.0
2008-04-04 12:05:00,23.19,23.25,23.19,23.25,6400.0,23.19,23.25,23.19,23.25,6400.0
2008-04-04 12:10:00,23.23,23.33,23.23,23.32,19600.0,23.23,23.33,23.23,23.32,19600.0
2008-04-04 12:15:00,23.32,23.38,23.32,23.37,8400.0,23.32,23.38,23.32,23.37,8400.0
2008-04-04 12:20:00,23.36,23.39,23.35,23.38,11500.0,23.36,23.39,23.35,23.38,11500.0
2008-04-04 12:25:00,23.37,23.41,23.37,23.41,9100.0,23.37,23.41,23.37,23.41,9100.0
2008-04-04 12:30:00,23.42,23.42,23.37,23.4,8300.0,23.42,23.42,23.37,23.4,8300.0
2008-04-04 12:35:00,23.41,23.43,23.4,23.41,5600.0,23.41,23.43,23.4,23.41,5600.0
2008-04-04 12:40:00,23.41,23.44,23.4,23.44,3400.0,23.41,23.44,23.4,23.44,3400.0
2008-04-04 12:45:00,23.44,23.44,23.38,23.38,4300.0,23.44,23.44,23.38,23.38,4300.0
2008-04-04 12:50:00,23.37,23.38,23.35,23.36,4600.0,23.37,23.38,23.35,23.36,4600.0
2008-04-04 12:55:00,23.37,23.44,23.36,23.43,8500.0,23.37,23.44,23.36,23.43,8500.0
2008-04-04 13:00:00,23.43,23.45,23.42,23.43,6300.0,23.43,23.45,23.42,23.43,6300.0
2008-04-04 13:05:00,23.44,23.44,23.39,23.41,4500.0,23.44,23.44,23.39,23.41,4500.0
2008-04-04 13:10:00,23.41,23.42,23.4,23.41,4500.0,23.41,23.42,23.4,23.41,4500.0
2008-04-04 13:15:00,23.4,23.47,23.4,23.47,12700.0,23.4,23.47,23.4,23.47,12700.0
2008-04-04 13:20:00,23.46,23.53,23.46,23.51,23100.0,23.46,23.53,23.46,23.51,23100.0
2008-04-04 13:25:00,23.5,23.55,23.5,23.52,36200.0,23.5,23.55,23.5,23.52,36200.0
2008-04-04 13:30:00,23.53,23.53,23.48,23.49,24100.0,23.53,23.53,23.48,23.49,24100.0
2008-04-04 13:35:00,23.48,23.51,23.47,23.51,8300.0,23.48,23.51,23.47,23.51,8300.0
2008-04-04 13:40:00,23.51,23.53,23.5,23.52,6600.0,23.51,23.53,23.5,23.52,6600.0
2008-04-04 13:45:00,23.51,23.59,23.51,23.57,13700.0,23.51,23.59,23.51,23.57,13700.0
2008-04-04 13:50:00,23.56,23.58,23.49,23.49,8000.0,23.56,23.58,23.49,23.49,8000.0
2008-04-04 13:55:00,23.5,23.52,23.48,23.51,5000.0,23.5,23.52,23.48,23.51,5000.0
2008-04-04 14:00:00,23.51,23.53,23.51,23.52,2600.0,23.51,23.53,23.51,23.52,2600.0
2008-04-04 14:05:00,23.52,23.53,23.44,23.49,19300.0,23.52,23.53,23.44,23.49,19300.0
2008-04-04 14:10:00,23.48,23.51,23.48,23.49,6400.0,23.48,23.51,23.48,23.49,6400.0
2008-04-04 14:15:00,23.49,23.51,23.47,23.47,5400.0,23.49,23.51,23.47,23.47,5400.0
2008-04-04 14:20:00,23.47,23.48,23.46,23.46,6200.0,23.47,23.48,23.46,23.46,6200.0
2008-04-04 14:25:00,23.46,23.52,23.46,23.52,15700.0,23.46,23.52,23.46,23.52,15700.0
2008-04-04 14:30:00,23.51,23.51,23.48,23.51,16700.0,23.51,23.51,23.48,23.51,16700.0
2008-04-04 14:35:00,23.5,23.56,23.5,23.52,19500.0,23.5,23.56,23.5,23.52,19500.0
2008-04-04 14:40:00,23.51,23.52,23.5,23.5,7200.0,23.51,23.52,23.5,23.5,7200.0
2008-04-04 14:45:00,23.51,23.52,23.51,23.51,7200.0,23.51,23.52,23.51,23.51,7200.0
2008-04-04 14:50:00,23.51,23.52,23.51,23.52,15800.0,23.51,23.52,23.51,23.52,15800.0
2008-04-04 14:55:00,23.51,23.52,23.5,23.5,18400.0,23.51,23.52,23.5,23.5,18400.0
2008-04-04 15:00:00,23.51,23.52,23.44,23.46,14100.0,23.51,23.52,23.44,23.46,14100.0
2008-04-04 15:05:00,23.46,23.52,23.46,23.48,14800.0,23.46,23.52,23.46,23.48,14800.0
2008-04-04 15:10:00,23.48,23.49,23.44,23.44,12100.0,23.48,23.49,23.44,23.44,12100.0
2008-04-04 15:15:00,23.43,23.5,23.43,23.44,18200.0,23.43,23.5,23.43,23.44,18200.0
2008-04-04 15:20:00,23.45,23.45,23.42,23.43,29900.0,23.45,23.45,23.42,23.43,29900.0
2008-04-04 15:25:00,23.43,23.44,23.4,23.44,10900.0,23.43,23.44,23.4,23.44,10900.0
2008-04-04 15:30:00,23.43,23.48,23.43,23.45,15900.0,23.43,23.48,23.43,23.45,15900.0
2008-04-04 15:35:00,23.46,23.46,23.43,23.43,12700.0,23.46,23.46,23.43,23.43,12700.0
2008-04-04 15:40:00,23.43,23.47,23.42,23.47,19100.0,23.43,23.47,23.42,23.47,19100.0
2008-04-04 15:45:00,23.46,23.47,23.43,23.44,32400.0,23.46,23.47,23.43,23.44,32400.0
2008-04-04 15:50:00,23.44,23.52,23.44,23.51,31400.0,23.44,23.52,23.44,23.51,31400.0
2008-04-04 15:55:00,23.51,23.54,23.5,23.53,65700.0,23.51,23.54,23.5,23.53,65700.0
2008-04-07 09:30:00,23.65,23.74,23.54,23.71,12500.0,23.65,23.74,23.54,23.71,12500.0
2008-04-07 09:35:00,23.73,23.74,23.68,23.71,6300.0,23.73,23.74,23.68,23.71,6300.0
2008-04-07 09:40:00,23.7,23.71,23.55,23.58,8700.0,23.7,23.71,23.55,23.58,8700.0
2008-04-07 09:45:00,23.61,23.67,23.59,23.67,9300.0,23.61,23.67,23.59,23.67,9300.0
2008-04-07 09:50:00,23.67,23.75,23.63,23.69,8900.0,23.67,23.75,23.63,23.69,8900.0
2008-04-07 09:55:00,23.73,23.74,23.7,23.74,6500.0,23.73,23.74,23.7,23.74,6500.0
2008-04-07 10:00:00,23.75,23.77,23.69,23.72,44800.0,23.75,23.77,23.69,23.72,44800.0
2008-04-07 10:05:00,23.72,23.72,23.64,23.64,9500.0,23.72,23.72,23.64,23.64,9500.0
2008-04-07 10:10:00,23.65,23.76,23.65,23.75,25200.0,23.65,23.76,23.65,23.75,25200.0
2008-04-07 10:15:00,23.75,23.79,23.74,23.78,8700.0,23.75,23.79,23.74,23.78,8700.0
2008-04-07 10:20:00,23.78,23.79,23.75,23.75,9400.0,23.78,23.79,23.75,23.75,9400.0
2008-04-07 10:25:00,23.75,23.78,23.73,23.75,16300.0,23.75,23.78,23.73,23.75,16300.0
2008-04-07 10:30:00,23.75,23.75,23.74,23.74,8400.0,23.75,23.75,23.74,23.74,8400.0
2008-04-07 10:35:00,23.75,23.84,23.75,23.8,19400.0,23.75,23.84,23.75,23.8,19400.0
2008-04-07 10:40:00,23.79,23.8,23.79,23.79,2200.0,23.79,23.8,23.79,23.79,2200.0
2008-04-07 10:45:00,23.78,23.85,23.77,23.84,15300.0,23.78,23.85,23.77,23.84,15300.0
2008-04-07 10:50:00,23.83,23.84,23.8,23.8,2000.0,23.83,23.84,23.8,23.8,2000.0
2008-04-07 10:55:00,23.81,23.82,23.78,23.81,3800.0,23.81,23.82,23.78,23.81,3800.0
2008-04-07 11:00:00,23.81,23.81,23.8,23.81,2400.0,23.81,23.81,23.8,23.81,2400.0
2008-04-07 11:05:00,23.8,23.8,23.72,23.77,24500.0,23.8,23.8,23.72,23.77,24500.0
2008-04-07 11:10:00,23.78,23.79,23.74,23.79,8300.0,23.78,23.79,23.74,23.79,8300.0
2008-04-07 11:15:00,23.78,23.89,23.78,23.88,23600.0,23.78,23.89,23.78,23.88,23600.0
2008-04-07 11:20:00,23.88,23.88,23.87,23.87,5500.0,23.88,23.88,23.87,23.87,5500.0
2008-04-07 11:25:00,23.87,23.89,23.87,23.89,11100.0,23.87,23.89,23.87,23.89,11100.0
2008-04-07 11:30:00,23.89,23.93,23.88,23.88,15900.0,23.89,23.93,23.88,23.88,15900.0
2008-04-07 11:35:00,23.88,23.93,23.87,23.91,15400.0,23.88,23.93,23.87,23.91,15400.0
2008-04-07 11:40:00,23.91,23.93,23.9,23.93,7000.0,23.91,23.93,23.9,23.93,7000.0
2008-04-07 11:45:00,23.93,23.94,23.92,23.93,5100.0,23.93,23.94,23.92,23.93,5100.0
2008-04-07 11:50:00,23.93,24.0,23.92,23.94,37100.0,23.93,24.0,23.92,23.94,37100.0
2008-04-07 11:55:00,23.94,23.95,23.94,23.95,2500.0,23.94,23.95,23.94,23.95,2500.0
2008-04-07 12:00:00,23.94,23.95,23.89,23.92,15900.0,23.94,23.95,23.89,23.92,15900.0
2008-04-07 12:05:00,23.91,23.92,23.9,23.91,5200.0,23.91,23.92,23.9,23.91,5200.0
2008-04-07 12:10:00,23.91,23.92,23.9,23.91,4000.0,23.91,23.92,23.9,23.91,4000.0
2008-04-07 12:15:00,23.91,23.91,23.89,23.89,6300.0,23.91,23.91,23.89,23.89,6300.0
2008-04-07 12:20:00,23.89,23.92,23.89,23.92,10600.0,23.89,23.92,23.89,23.92,10600.0
2008-04-07 12:25:00,23.92,23.92,23.91,23.91,2400.0,23.92,23.92,23.91,23.91,2400.0
2008-04-07 12:30:00,23.92,23.92,23.89,23.9,8600.0,23.92,23.92,23.89,23.9,8600.0
2008-04-07 12:35:00,23.89,23.93,23.86,23.87,11600.0,23.89,23.93,23.86,23.87,11600.0
2008-04-07 12:40:00,23.88,23.92,23.88,23.92,9000.0,23.88,23.92,23.88,23.92,9000.0
2008-04-07 12:45:00,23.91,23.91,23.81,23.81,8400.0,23.91,23.91,23.81,23.81,8400.0
2008-04-07 12:50:00,23.82,23.82,23.77,23.77,6500.0,23.82,23.82,23.77,23.77,6500.0
2008-04-07 12:55:00,23.77,23.77,23.74,23.75,4300.0,23.77,23.77,23.74,23.75,4300.0
2008-04-07 13:00:00,23.75,23.77,23.72,23.74,12400.0,23.75,23.77,23.72,23.74,12400.0
2008-04-07 13:05:00,23.74,23.74,23.68,23.68,3900.0,23.74,23.74,23.68,23.68,3900.0
2008-04-07 13:10:00,23.69,23.72,23.69,23.7,6700.0,23.69,23.72,23.69,23.7,6700.0
2008-04-07 13:15:00,23.69,23.7,23.68,23.68,2000.0,23.69,23.7,23.68,23.68,2000.0
2008-04-07 13:20:00,23.68,23.69,23.66,23.66,1900.0,23.68,23.69,23.66,23.66,1900.0
2008-04-07 13:25:00,23.67,23.68,23.66,23.67,7700.0,23.67,23.68,23.66,23.67,7700.0
2008-04-07 13:30:00,23.68,23.69,23.67,23.68,7100.0,23.68,23.69,23.67,23.68,7100.0
2008-04-07 13:35:00,23.68,23.69,23.64,23.67,8700.0,23.68,23.69,23.64,23.67,8700.0
2008-04-07 13:40:00,23.66,23.67,23.62,23.63,4600.0,23.66,23.67,23.62,23.63,4600.0
2008-04-07 13:45:00,23.63,23.68,23.62,23.68,7600.0,23.63,23.68,23.62,23.68,7600.0
2008-04-07 13:50:00,23.68,23.68,23.65,23.65,4400.0,23.68,23.68,23.65,23.65,4400.0
2008-04-07 13:55:00,23.65,23.72,23.65,23.69,9300.0,23.65,23.72,23.65,23.69,9300.0
2008-04-07 14:00:00,23.69,23.73,23.69,23.72,13000.0,23.69,23.73,23.69,23.72,13000.0
2008-04-07 14:05:00,23.71,23.74,23.71,23.73,7600.0,23.71,23.74,23.71,23.73,7600.0
2008-04-07 14:10:00,23.73,23.74,23.72,23.73,5700.0,23.73,23.74,23.72,23.73,5700.0
2008-04-07 14:15:00,23.73,23.74,23.73,23.73,3800.0,23.73,23.74,23.73,23.73,3800.0
2008-04-07 14:20:00,23.73,23.76,23.67,23.71,27300.0,23.73,23.76,23.67,23.71,27300.0
2008-04-07 14:25:00,23.71,23.71,23.67,23.67,5000.0,23.71,23.71,23.67,23.67,5000.0
2008-04-07 14:30:00,23.67,23.68,23.63,23.63,5500.0,23.67,23.68,23.63,23.63,5500.0
2008-04-07 14:35:00,23.64,23.65,23.6,23.64,16100.0,23.64,23.65,23.6,23.64,16100.0
2008-04-07 14:40:00,23.64,23.65,23.61,23.64,7900.0,23.64,23.65,23.61,23.64,7900.0
2008-04-07 14:45:00,23.65,23.65,23.61,23.63,7600.0,23.65,23.65,23.61,23.63,7600.0
2008-04-07 14:50:00,23.62,23.64,23.62,23.64,9300.0,23.62,23.64,23.62,23.64,9300.0
2008-04-07 14:55:00,23.63,23.63,23.58,23.58,5300.0,23.63,23.63,23.58,23.58,5300.0
2008-04-07 15:00:00,23.58,23.58,23.52,23.55,12400.0,23.58,23.58,23.52,23.55,12400.0
2008-04-07 15:05:00,23.55,23.56,23.53,23.53,10500.0,23.55,23.56,23.53,23.53,10500.0
2008-04-07 15:10:00,23.52,23.56,23.51,23.56,7800.0,23.52,23.56,23.51,23.56,7800.0
2008-04-07 15:15:00,23.55,23.56,23.55,23.56,5000.0,23.55,23.56,23.55,23.56,5000.0
2008-04-07 15:20:00,23.56,23.59,23.53,23.59,9300.0,23.56,23.59,23.53,23.59,9300.0
2008-04-07 15:25:00,23.6,23.6,23.55,23.55,16300.0,23.6,23.6,23.55,23.55,16300.0
2008-04-07 15:30:00,23.55,23.58,23.52,23.56,29900.0,23.55,23.58,23.52,23.56,29900.0
2008-04-07 15:35:00,23.55,23.59,23.54,23.56,20700.0,23.55,23.59,23.54,23.56,20700.0
2008-04-07 15:40:00,23.56,23.58,23.55,23.56,6300.0,23.56,23.58,23.55,23.56,6300.0
2008-04-07 15:45:00,23.56,23.58,23.56,23.57,4800.0,23.56,23.58,23.56,23.57,4800.0
2008-04-07 15:50:00,23.57,23.62,23.57,23.61,16400.0,23.57,23.62,23.57,23.61,16400.0
2008-04-07 15:55:00,23.62,23.64,23.61,23.62,28600.0,23.62,23.64,23.61,23.62,28600.0
2008-04-08 09:30:00,23.45,23.45,23.31,23.35,6900.0,23.45,23.45,23.31,23.35,6900.0
2008-04-08 09:35:00,23.4,23.4,23.32,23.32,1400.0,23.4,23.4,23.32,23.32,1400.0
2008-04-08 09:40:00,23.29,23.3,23.22,23.22,5700.0,23.29,23.3,23.22,23.22,5700.0
2008-04-08 09:45:00,23.26,23.31,23.25,23.28,8100.0,23.26,23.31,23.25,23.28,8100.0
2008-04-08 09:50:00,23.31,23.31,23.28,23.3,2500.0,23.31,23.31,23.28,23.3,2500.0
2008-04-08 09:55:00,23.3,23.33,23.29,23.29,7000.0,23.3,23.33,23.29,23.29,7000.0
2008-04-08 10:00:00,23.28,23.38,23.28,23.3,8900.0,23.28,23.38,23.28,23.3,8900.0
2008-04-08 10:05:00,23.29,23.3,23.23,23.26,5900.0,23.29,23.3,23.23,23.26,5900.0
2008-04-08 10:10:00,23.27,23.33,23.21,23.29,14200.0,23.27,23.33,23.21,23.29,14200.0
2008-04-08 10:15:00,23.29,23.36,23.28,23.29,16000.0,23.29,23.36,23.28,23.29,16000.0
2008-04-08 10:20:00,23.35,23.38,23.32,23.32,7600.0,23.35,23.38,23.32,23.32,7600.0
2008-04-08 10:25:00,23.33,23.37,23.31,23.35,6500.0,23.33,23.37,23.31,23.35,6500.0
2008-04-08 10:30:00,23.33,23.39,23.33,23.39,6300.0,23.33,23.39,23.33,23.39,6300.0
2008-04-08 10:35:00,23.38,23.46,23.36,23.4,10700.0,23.38,23.46,23.36,23.4,10700.0
2008-04-08 10:40:00,23.41,23.48,23.41,23.48,4600.0,23.41,23.48,23.41,23.48,4600.0
2008-04-08 10:45:00,23.47,23.48,23.46,23.46,4900.0,23.47,23.48,23.46,23.46,4900.0
2008-04-08 10:50:00,23.46,23.51,23.46,23.5,6000.0,23.46,23.51,23.46,23.5,6000.0
2008-04-08 10:55:00,23.5,23.53,23.48,23.5,11700.0,23.5,23.53,23.48,23.5,11700.0
2008-04-08 11:00:00,23.51,23.51,23.47,23.47,9500.0,23.51,23.51,23.47,23.47,9500.0
2008-04-08 11:05:00,23.48,23.49,23.47,23.48,7500.0,23.48,23.49,23.47,23.48,7500.0
2008-04-08 11:10:00,23.48,23.51,23.48,23.51,6700.0,23.48,23.51,23.48,23.51,6700.0
2008-04-08 11:15:00,23.5,23.5,23.49,23.5,4700.0,23.5,23.5,23.49,23.5,4700.0
2008-04-08 11:20:00,23.5,23.51,23.48,23.5,2400.0,23.5,23.51,23.48,23.5,2400.0
2008-04-08 11:25:00,23.49,23.49,23.41,23.42,5200.0,23.49,23.49,23.41,23.42,5200.0
2008-04-08 11:30:00,23.43,23.47,23.43,23.47,8700.0,23.43,23.47,23.43,23.47,8700.0
2008-04-08 11:35:00,23.48,23.49,23.43,23.45,5100.0,23.48,23.49,23.43,23.45,5100.0
2008-04-08 11:40:00,23.43,23.45,23.43,23.44,1600.0,23.43,23.45,23.43,23.44,1600.0
2008-04-08 11:45:00,23.43,23.46,23.41,23.41,9100.0,23.43,23.46,23.41,23.41,9100.0
2008-04-08 11:50:00,23.42,23.42,23.38,23.39,2600.0,23.42,23.42,23.38,23.39,2600.0
2008-04-08 11:55:00,23.4,23.42,23.4,23.4,3000.0,23.4,23.42,23.4,23.4,3000.0
2008-04-08 12:00:00,23.39,23.42,23.36,23.37,7300.0,23.39,23.42,23.36,23.37,7300.0
2008-04-08 12:05:00,23.38,23.38,23.34,23.35,6900.0,23.38,23.38,23.34,23.35,6900.0
2008-04-08 12:10:00,23.36,23.36,23.33,23.33,4000.0,23.36,23.36,23.33,23.33,4000.0
2008-04-08 12:15:00,23.34,23.34,23.31,23.34,3700.0,23.34,23.34,23.31,23.34,3700.0
2008-04-08 12:20:00,23.33,23.34,23.33,23.33,5600.0,23.33,23.34,23.33,23.33,5600.0
2008-04-08 12:25:00,23.33,23.34,23.3,23.3,4700.0,23.33,23.34,23.3,23.3,4700.0
2008-04-08 12:30:00,23.31,23.31,23.3,23.31,2600.0,23.31,23.31,23.3,23.31,2600.0
2008-04-08 12:35:00,23.3,23.31,23.3,23.3,600.0,23.3,23.31,23.3,23.3,600.0
2008-04-08 12:40:00,23.3,23.31,23.3,23.31,1500.0,23.3,23.31,23.3,23.31,1500.0
2008-04-08 12:45:00,23.3,23.31,23.3,23.31,3100.0,23.3,23.31,23.3,23.31,3100.0
2008-04-08 12:50:00,23.3,23.31,23.3,23.31,3500.0,23.3,23.31,23.3,23.31,3500.0
2008-04-08 12:55:00,23.3,23.31,23.29,23.3,7400.0,23.3,23.31,23.29,23.3,7400.0
2008-04-08 13:00:00,23.32,23.32,23.28,23.29,6800.0,23.32,23.32,23.28,23.29,6800.0
2008-04-08 13:05:00,23.29,23.3,23.28,23.28,4400.0,23.29,23.3,23.28,23.28,4400.0
2008-04-08 13:10:00,23.3,23.35,23.3,23.33,5200.0,23.3,23.35,23.3,23.33,5200.0
2008-04-08 13:15:00,23.35,23.37,23.35,23.37,5600.0,23.35,23.37,23.35,23.37,5600.0
2008-04-08 13:20:00,23.37,23.37,23.33,23.37,7700.0,23.37,23.37,23.33,23.37,7700.0
2008-04-08 13:25:00,23.38,23.4,23.38,23.39,6500.0,23.38,23.4,23.38,23.39,6500.0
2008-04-08 13:30:00,23.38,23.39,23.38,23.38,2500.0,23.38,23.39,23.38,23.38,2500.0
2008-04-08 13:35:00,23.38,23.42,23.37,23.42,10100.0,23.38,23.42,23.37,23.42,10100.0
2008-04-08 13:40:00,23.42,23.44,23.42,23.43,3800.0,23.42,23.44,23.42,23.43,3800.0
2008-04-08 13:45:00,23.43,23.44,23.42,23.44,4200.0,23.43,23.44,23.42,23.44,4200.0
2008-04-08 13:50:00,23.44,23.51,23.43,23.51,22700.0,23.44,23.51,23.43,23.51,22700.0
2008-04-08 13:55:00,23.5,23.51,23.48,23.49,4100.0,23.5,23.51,23.48,23.49,4100.0
2008-04-08 14:00:00,23.48,23.49,23.42,23.42,11100.0,23.48,23.49,23.42,23.42,11100.0
2008-04-08 14:05:00,23.42,23.43,23.35,23.35,16700.0,23.42,23.43,23.35,23.35,16700.0
2008-04-08 14:10:00,23.35,23.38,23.35,23.38,2700.0,23.35,23.38,23.35,23.38,2700.0
2008-04-08 14:15:00,23.36,23.4,23.36,23.39,6900.0,23.36,23.4,23.36,23.39,6900.0
2008-04-08 14:20:00,23.4,23.4,23.34,23.34,8300.0,23.4,23.4,23.34,23.34,8300.0
2008-04-08 14:25:00,23.33,23.39,23.33,23.38,5600.0,23.33,23.39,23.33,23.38,5600.0
2008-04-08 14:30:00,23.4,23.4,23.38,23.39,5100.0,23.4,23.4,23.38,23.39,5100.0
2008-04-08 14:35:00,23.4,23.42,23.39,23.41,4100.0,23.4,23.42,23.39,23.41,4100.0
2008-04-08 14:40:00,23.41,23.42,23.4,23.4,6700.0,23.41,23.42,23.4,23.4,6700.0
2008-04-08 14:45:00,23.4,23.42,23.39,23.42,6800.0,23.4,23.42,23.39,23.42,6800.0
2008-04-08 14:50:00,23.41,23.47,23.41,23.46,9000.0,23.41,23.47,23.41,23.46,9000.0
2008-04-08 14:55:00,23.45,23.5,23.43,23.47,10800.0,23.45,23.5,23.43,23.47,10800.0
2008-04-08 15:00:00,23.48,23.48,23.43,23.43,8500.0,23.48,23.48,23.43,23.43,8500.0
2008-04-08 15:05:00,23.43,23.43,23.39,23.42,7300.0,23.43,23.43,23.39,23.42,7300.0
2008-04-08 15:10:00,23.41,23.42,23.38,23.4,9700.0,23.41,23.42,23.38,23.4,9700.0
2008-04-08 15:15:00,23.41,23.41,23.39,23.41,5100.0,23.41,23.41,23.39,23.41,5100.0
2008-04-08 15:20:00,23.4,23.42,23.38,23.38,4900.0,23.4,23.42,23.38,23.38,4900.0
2008-04-08 15:25:00,23.38,23.45,23.38,23.45,7900.0,23.38,23.45,23.38,23.45,7900.0
2008-04-08 15:30:00,23.46,23.5,23.44,23.44,11200.0,23.46,23.5,23.44,23.44,11200.0
2008-04-08 15:35:00,23.44,23.44,23.38,23.4,9000.0,23.44,23.44,23.38,23.4,9000.0
2008-04-08 15:40:00,23.39,23.41,23.38,23.41,17100.0,23.39,23.41,23.38,23.41,17100.0
2008-04-08 15:45:00,23.41,23.43,23.4,23.42,7800.0,23.41,23.43,23.4,23.42,7800.0
2008-04-08 15:50:00,23.43,23.51,23.43,23.46,19800.0,23.43,23.51,23.43,23.46,19800.0
2008-04-08 15:55:00,23.44,23.45,23.42,23.44,17800.0,23.44,23.45,23.42,23.44,17800.0
2008-04-09 09:30:00,23.52,23.53,23.28,23.28,14800.0,23.52,23.53,23.28,23.28,14800.0
2008-04-09 09:35:00,23.28,23.29,23.19,23.19,12600.0,23.28,23.29,23.19,23.19,12600.0
2008-04-09 09:40:00,23.21,23.22,23.1,23.1,8800.0,23.21,23.22,23.1,23.1,8800.0
2008-04-09 09:45:00,23.09,23.11,22.96,23.0,19600.0,23.09,23.11,22.96,23.0,19600.0
2008-04-09 09:50:00,22.98,23.07,22.97,23.03,27700.0,22.98,23.07,22.97,23.03,27700.0
2008-04-09 09:55:00,23.03,23.03,22.87,22.96,16400.0,23.03,23.03,22.87,22.96,16400.0
2008-04-09 10:00:00,22.96,22.99,22.83,22.92,12900.0,22.96,22.99,22.83,22.92,12900.0
2008-04-09 10:05:00,22.92,22.92,22.84,22.87,11400.0,22.92,22.92,22.84,22.87,11400.0
2008-04-09 10:10:00,22.88,22.97,22.87,22.96,8700.0,22.88,22.97,22.87,22.96,8700.0
2008-04-09 10:15:00,22.96,23.0,22.94,23.0,27900.0,22.96,23.0,22.94,23.0,27900.0
2008-04-09 10:20:00,23.0,23.0,22.95,22.95,16800.0,23.0,23.0,22.95,22.95,16800.0
2008-04-09 10:25:00,22.95,22.96,22.89,22.91,16600.0,22.95,22.96,22.89,22.91,16600.0
2008-04-09 10:30:00,22.92,22.93,22.84,22.89,16200.0,22.92,22.93,22.84,22.89,16200.0
2008-04-09 10:35:00,22.88,22.89,22.82,22.84,6900.0,22.88,22.89,22.82,22.84,6900.0
2008-04-09 10:40:00,22.84,22.84,22.8,22.82,8700.0,22.84,22.84,22.8,22.82,8700.0
2008-04-09 10:45:00,22.83,22.84,22.82,22.82,13100.0,22.83,22.84,22.82,22.82,13100.0
2008-04-09 10:50:00,22.83,22.83,22.7,22.74,35400.0,22.83,22.83,22.7,22.74,35400.0
2008-04-09 10:55:00,22.75,22.77,22.72,22.76,10500.0,22.75,22.77,22.72,22.76,10500.0
2008-04-09 11:00:00,22.77,22.8,22.76,22.77,6800.0,22.77,22.8,22.76,22.77,6800.0
2008-04-09 11:05:00,22.77,22.77,22.69,22.71,7200.0,22.77,22.77,22.69,22.71,7200.0
2008-04-09 11:10:00,22.71,22.74,22.7,22.74,8200.0,22.71,22.74,22.7,22.74,8200.0
2008-04-09 11:15:00,22.71,22.73,22.71,22.72,11000.0,22.71,22.73,22.71,22.72,11000.0
2008-04-09 11:20:00,22.72,22.73,22.66,22.68,9700.0,22.72,22.73,22.66,22.68,9700.0
2008-04-09 11:25:00,22.66,22.67,22.63,22.65,15500.0,22.66,22.67,22.63,22.65,15500.0
2008-04-09 11:30:00,22.67,22.68,22.66,22.67,6600.0,22.67,22.68,22.66,22.67,6600.0
2008-04-09 11:35:00,22.68,22.68,22.62,22.62,16200.0,22.68,22.68,22.62,22.62,16200.0
2008-04-09 11:40:00,22.62,22.64,22.59,22.62,7100.0,22.62,22.64,22.59,22.62,7100.0
2008-04-09 11:45:00,22.63,22.65,22.62,22.63,6600.0,22.63,22.65,22.62,22.63,6600.0
2008-04-09 11:50:00,22.62,22.64,22.6,22.61,7600.0,22.62,22.64,22.6,22.61,7600.0
2008-04-09 11:55:00,22.6,22.62,22.6,22.61,6900.0,22.6,22.62,22.6,22.61,6900.0
2008-04-09 12:00:00,22.61,22.63,22.61,22.63,4300.0,22.61,22.63,22.61,22.63,4300.0
2008-04-09 12:05:00,22.63,22.63,22.62,22.63,5100.0,22.63,22.63,22.62,22.63,5100.0
2008-04-09 12:10:00,22.63,22.63,22.61,22.63,4700.0,22.63,22.63,22.61,22.63,4700.0
2008-04-09 12:15:00,22.63,22.63,22.57,22.58,7500.0,22.63,22.63,22.57,22.58,7500.0
2008-04-09 12:20:00,22.58,22.64,22.56,22.64,15100.0,22.58,22.64,22.56,22.64,15100.0
2008-04-09 12:25:00,22.65,22.67,22.65,22.65,15900.0,22.65,22.67,22.65,22.65,15900.0
2008-04-09 12:30:00,22.65,22.66,22.64,22.66,17200.0,22.65,22.66,22.64,22.66,17200.0
2008-04-09 12:35:00,22.66,22.68,22.63,22.64,26400.0,22.66,22.68,22.63,22.64,26400.0
2008-04-09 12:40:00,22.65,22.66,22.59,22.59,12400.0,22.65,22.66,22.59,22.59,12400.0
2008-04-09 12:45:00,22.59,22.59,22.56,22.56,9300.0,22.59,22.59,22.56,22.56,9300.0
2008-04-09 12:50:00,22.56,22.56,22.55,22.55,8200.0,22.56,22.56,22.55,22.55,8200.0
2008-04-09 12:55:00,22.54,22.54,22.49,22.49,12800.0,22.54,22.54,22.49,22.49,12800.0
2008-04-09 13:00:00,22.49,22.51,22.49,22.51,11400.0,22.49,22.51,22.49,22.51,11400.0
2008-04-09 13:05:00,22.51,22.53,22.47,22.53,18500.0,22.51,22.53,22.47,22.53,18500.0
2008-04-09 13:10:00,22.53,22.54,22.53,22.53,11100.0,22.53,22.54,22.53,22.53,11100.0
2008-04-09 13:15:00,22.53,22.53,22.5,22.51,16200.0,22.53,22.53,22.5,22.51,16200.0
2008-04-09 13:20:00,22.5,22.5,22.47,22.48,17100.0,22.5,22.5,22.47,22.48,17100.0
2008-04-09 13:25:00,22.48,22.49,22.46,22.46,8900.0,22.48,22.49,22.46,22.46,8900.0
2008-04-09 13:30:00,22.46,22.49,22.46,22.48,6700.0,22.46,22.49,22.46,22.48,6700.0
2008-04-09 13:35:00,22.49,22.5,22.48,22.5,9200.0,22.49,22.5,22.48,22.5,9200.0
2008-04-09 13:40:00,22.5,22.51,22.5,22.5,2600.0,22.5,22.51,22.5,22.5,2600.0
2008-04-09 13:45:00,22.51,22.52,22.47,22.49,15100.0,22.51,22.52,22.47,22.49,15100.0
2008-04-09 13:50:00,22.49,22.52,22.49,22.51,8100.0,22.49,22.52,22.49,22.51,8100.0
2008-04-09 13:55:00,22.52,22.53,22.51,22.51,5000.0,22.52,22.53,22.51,22.51,5000.0
2008-04-09 14:00:00,22.53,22.57,22.53,22.56,7000.0,22.53,22.57,22.53,22.56,7000.0
2008-04-09 14:05:00,22.56,22.59,22.55,22.59,8600.0,22.56,22.59,22.55,22.59,8600.0
2008-04-09 14:10:00,22.58,22.58,22.57,22.57,20900.0,22.58,22.58,22.57,22.57,20900.0
2008-04-09 14:15:00,22.57,22.6,22.57,22.58,27600.0,22.57,22.6,22.57,22.58,27600.0
2008-04-09 14:20:00,22.58,22.58,22.51,22.51,17400.0,22.58,22.58,22.51,22.51,17400.0
2008-04-09 14:25:00,22.51,22.52,22.47,22.47,17100.0,22.51,22.52,22.47,22.47,17100.0
2008-04-09 14:30:00,22.46,22.46,22.45,22.45,12400.0,22.46,22.46,22.45,22.45,12400.0
2008-04-09 14:35:00,22.45,22.5,22.45,22.49,25700.0,22.45,22.5,22.45,22.49,25700.0
2008-04-09 14:40:00,22.5,22.55,22.46,22.47,35000.0,22.5,22.55,22.46,22.47,35000.0
2008-04-09 14:45:00,22.46,22.48,22.46,22.47,4300.0,22.46,22.48,22.46,22.47,4300.0
2008-04-09 14:50:00,22.46,22.46,22.45,22.45,12800.0,22.46,22.46,22.45,22.45,12800.0
2008-04-09 14:55:00,22.45,22.48,22.45,22.46,10000.0,22.45,22.48,22.45,22.46,10000.0
2008-04-09 15:00:00,22.45,22.49,22.45,22.48,7400.0,22.45,22.49,22.45,22.48,7400.0
2008-04-09 15:05:00,22.49,22.5,22.48,22.48,7000.0,22.49,22.5,22.48,22.48,7000.0
2008-04-09 15:10:00,22.48,22.48,22.42,22.44,25300.0,22.48,22.48,22.42,22.44,25300.0
2008-04-09 15:15:00,22.43,22.45,22.43,22.45,6500.0,22.43,22.45,22.43,22.45,6500.0
2008-04-09 15:20:00,22.45,22.49,22.45,22.47,14600.0,22.45,22.49,22.45,22.47,14600.0
2008-04-09 15:25:00,22.47,22.5,22.47,22.48,12500.0,22.47,22.5,22.47,22.48,12500.0
2008-04-09 15:30:00,22.48,22.51,22.48,22.5,18400.0,22.48,22.51,22.48,22.5,18400.0
2008-04-09 15:35:00,22.5,22.54,22.5,22.53,25100.0,22.5,22.54,22.5,22.53,25100.0
2008-04-09 15:40:00,22.53,22.54,22.53,22.53,12700.0,22.53,22.54,22.53,22.53,12700.0
2008-04-09 15:45:00,22.53,22.54,22.52,22.52,23300.0,22.53,22.54,22.52,22.52,23300.0
2008-04-09 15:50:00,22.53,22.55,22.52,22.53,32900.0,22.53,22.55,22.52,22.53,32900.0
2008-04-09 15:55:00,22.53,22.61,22.52,22.58,80200.0,22.53,22.61,22.52,22.58,80200.0
2008-04-10 09:30:00,22.43,22.63,22.41,22.57,12700.0,22.43,22.63,22.41,22.57,12700.0
2008-04-10 09:35:00,22.62,22.71,22.61,22.71,7700.0,22.62,22.71,22.61,22.71,7700.0
2008-04-10 09:40:00,22.7,22.78,22.63,22.64,11500.0,22.7,22.78,22.63,22.64,11500.0
2008-04-10 09:45:00,22.65,22.72,22.62,22.63,28500.0,22.65,22.72,22.62,22.63,28500.0
2008-04-10 09:50:00,22.65,22.67,22.59,22.63,11200.0,22.65,22.67,22.59,22.63,11200.0
2008-04-10 09:55:00,22.64,22.65,22.54,22.55,14900.0,22.64,22.65,22.54,22.55,14900.0
2008-04-10 10:00:00,22.54,22.59,22.54,22.59,13400.0,22.54,22.59,22.54,22.59,13400.0
2008-04-10 10:05:00,22.6,22.66,22.59,22.66,14300.0,22.6,22.66,22.59,22.66,14300.0
2008-04-10 10:10:00,22.66,22.68,22.65,22.65,14200.0,22.66,22.68,22.65,22.65,14200.0
2008-04-10 10:15:00,22.66,22.66,22.58,22.62,10200.0,22.66,22.66,22.58,22.62,10200.0
2008-04-10 10:20:00,22.62,22.71,22.61,22.71,23600.0,22.62,22.71,22.61,22.71,23600.0
2008-04-10 10:25:00,22.71,22.74,22.69,22.71,26500.0,22.71,22.74,22.69,22.71,26500.0
2008-04-10 10:30:00,22.72,22.74,22.7,22.71,14700.0,22.72,22.74,22.7,22.71,14700.0
2008-04-10 10:35:00,22.71,22.72,22.71,22.72,7800.0,22.71,22.72,22.71,22.72,7800.0
2008-04-10 10:40:00,22.72,22.74,22.72,22.72,18700.0,22.72,22.74,22.72,22.72,18700.0
2008-04-10 10:45:00,22.72,22.77,22.72,22.76,20500.0,22.72,22.77,22.72,22.76,20500.0
2008-04-10 10:50:00,22.76,22.79,22.76,22.79,17300.0,22.76,22.79,22.76,22.79,17300.0
2008-04-10 10:55:00,22.8,22.86,22.8,22.85,23100.0,22.8,22.86,22.8,22.85,23100.0
2008-04-10 11:00:00,22.86,22.86,22.8,22.8,34600.0,22.86,22.86,22.8,22.8,34600.0
2008-04-10 11:05:00,22.8,22.86,22.8,22.85,9100.0,22.8,22.86,22.8,22.85,9100.0
2008-04-10 11:10:00,22.85,22.89,22.85,22.89,11500.0,22.85,22.89,22.85,22.89,11500.0
2008-04-10 11:15:00,22.89,22.89,22.84,22.86,16900.0,22.89,22.89,22.84,22.86,16900.0
2008-04-10 11:20:00,22.88,22.9,22.87,22.9,11400.0,22.88,22.9,22.87,22.9,11400.0
2008-04-10 11:25:00,22.91,22.92,22.86,22.86,17200.0,22.91,22.92,22.86,22.86,17200.0
2008-04-10 11:30:00,22.86,22.88,22.83,22.87,11100.0,22.86,22.88,22.83,22.87,11100.0
2008-04-10 11:35:00,22.88,22.92,22.88,22.91,8700.0,22.88,22.92,22.88,22.91,8700.0
2008-04-10 11:40:00,22.91,22.96,22.91,22.96,13600.0,22.91,22.96,22.91,22.96,13600.0
2008-04-10 11:45:00,22.96,23.0,22.96,22.99,16500.0,22.96,23.0,22.96,22.99,16500.0
2008-04-10 11:50:00,22.99,23.01,22.96,23.0,16400.0,22.99,23.01,22.96,23.0,16400.0
2008-04-10 11:55:00,23.0,23.01,22.98,23.0,13200.0,23.0,23.01,22.98,23.0,13200.0
2008-04-10 12:00:00,23.0,23.0,22.94,22.96,11500.0,23.0,23.0,22.94,22.96,11500.0
2008-04-10 12:05:00,22.97,22.97,22.96,22.96,10400.0,22.97,22.97,22.96,22.96,10400.0
2008-04-10 12:10:00,22.96,22.99,22.96,22.98,10400.0,22.96,22.99,22.96,22.98,10400.0
2008-04-10 12:15:00,22.99,23.01,22.98,23.01,6000.0,22.99,23.01,22.98,23.01,6000.0
2008-04-10 12:20:00,23.01,23.04,23.01,23.04,6400.0,23.01,23.04,23.01,23.04,6400.0
2008-04-10 12:25:00,23.03,23.06,23.03,23.06,5100.0,23.03,23.06,23.03,23.06,5100.0
2008-04-10 12:30:00,23.06,23.06,23.05,23.06,3700.0,23.06,23.06,23.05,23.06,3700.0
2008-04-10 12:35:00,23.06,23.08,23.05,23.08,7700.0,23.06,23.08,23.05,23.08,7700.0
2008-04-10 12:40:00,23.08,23.09,23.05,23.09,15000.0,23.08,23.09,23.05,23.09,15000.0
2008-04-10 12:45:00,23.09,23.09,23.03,23.04,12400.0,23.09,23.09,23.03,23.04,12400.0
2008-04-10 12:50:00,23.04,23.04,23.0,23.03,10000.0,23.04,23.04,23.0,23.03,10000.0
2008-04-10 12:55:00,23.03,23.05,23.0,23.0,6200.0,23.03,23.05,23.0,23.0,6200.0
2008-04-10 13:00:00,23.0,23.03,22.96,22.98,12900.0,23.0,23.03,22.96,22.98,12900.0
2008-04-10 13:05:00,22.98,23.0,22.96,22.97,8500.0,22.98,23.0,22.96,22.97,8500.0
2008-04-10 13:10:00,22.98,23.02,22.93,22.93,18100.0,22.98,23.02,22.93,22.93,18100.0
2008-04-10 13:15:00,22.94,22.96,22.92,22.92,7300.0,22.94,22.96,22.92,22.92,7300.0
2008-04-10 13:20:00,22.92,22.97,22.92,22.94,8400.0,22.92,22.97,22.92,22.94,8400.0
2008-04-10 13:25:00,22.93,22.96,22.93,22.96,10400.0,22.93,22.96,22.93,22.96,10400.0
2008-04-10 13:30:00,22.94,22.96,22.91,22.93,15200.0,22.94,22.96,22.91,22.93,15200.0
2008-04-10 13:35:00,22.93,22.96,22.93,22.96,6700.0,22.93,22.96,22.93,22.96,6700.0
2008-04-10 13:40:00,22.98,22.98,22.94,22.97,8700.0,22.98,22.98,22.94,22.97,8700.0
2008-04-10 13:45:00,22.97,23.0,22.96,23.0,6400.0,22.97,23.0,22.96,23.0,6400.0
2008-04-10 13:50:00,22.99,23.02,22.99,23.0,8700.0,22.99,23.02,22.99,23.0,8700.0
2008-04-10 13:55:00,23.01,23.02,22.95,22.95,7700.0,23.01,23.02,22.95,22.95,7700.0
2008-04-10 14:00:00,22.95,22.98,22.91,22.92,19400.0,22.95,22.98,22.91,22.92,19400.0
2008-04-10 14:05:00,22.92,22.94,22.91,22.92,7700.0,22.92,22.94,22.91,22.92,7700.0
2008-04-10 14:10:00,22.93,22.97,22.92,22.93,13700.0,22.93,22.97,22.92,22.93,13700.0
2008-04-10 14:15:00,22.93,22.94,22.91,22.94,10400.0,22.93,22.94,22.91,22.94,10400.0
2008-04-10 14:20:00,22.95,22.95,22.9,22.92,12000.0,22.95,22.95,22.9,22.92,12000.0
2008-04-10 14:25:00,22.92,22.92,22.87,22.89,11500.0,22.92,22.92,22.87,22.89,11500.0
2008-04-10 14:30:00,22.89,22.92,22.83,22.91,17300.0,22.89,22.92,22.83,22.91,17300.0
2008-04-10 14:35:00,22.91,22.92,22.88,22.9,7800.0,22.91,22.92,22.88,22.9,7800.0
2008-04-10 14:40:00,22.9,22.92,22.89,22.91,13900.0,22.9,22.92,22.89,22.91,13900.0
2008-04-10 14:45:00,22.93,22.93,22.9,22.93,10100.0,22.93,22.93,22.9,22.93,10100.0
2008-04-10 14:50:00,22.94,22.97,22.91,22.95,10600.0,22.94,22.97,22.91,22.95,10600.0
2008-04-10 14:55:00,22.95,23.0,22.95,22.98,8400.0,22.95,23.0,22.95,22.98,8400.0
2008-04-10 15:00:00,22.98,22.98,22.9,22.93,22900.0,22.98,22.98,22.9,22.93,22900.0
2008-04-10 15:05:00,22.93,22.97,22.93,22.97,11700.0,22.93,22.97,22.93,22.97,11700.0
2008-04-10 15:10:00,22.97,22.97,22.95,22.95,5500.0,22.97,22.97,22.95,22.95,5500.0
2008-04-10 15:15:00,22.95,22.98,22.95,22.98,11200.0,22.95,22.98,22.95,22.98,11200.0
2008-04-10 15:20:00,22.98,23.0,22.96,22.99,27600.0,22.98,23.0,22.96,22.99,27600.0
2008-04-10 15:25:00,23.0,23.02,22.98,23.01,25200.0,23.0,23.02,22.98,23.01,25200.0
2008-04-10 15:30:00,23.01,23.01,22.9,22.9,15700.0,23.01,23.01,22.9,22.9,15700.0
2008-04-10 15:35:00,22.9,22.9,22.87,22.88,14500.0,22.9,22.9,22.87,22.88,14500.0
2008-04-10 15:40:00,22.89,22.92,22.87,22.92,40000.0,22.89,22.92,22.87,22.92,40000.0
2008-04-10 15:45:00,22.91,22.93,22.9,22.93,19600.0,22.91,22.93,22.9,22.93,19600.0
2008-04-10 15:50:00,22.93,23.02,22.93,22.96,65600.0,22.93,23.02,22.93,22.96,65600.0
2008-04-10 15:55:00,22.96,22.99,22.94,22.99,26000.0,22.96,22.99,22.94,22.99,26000.0
2008-04-11 09:30:00,22.8,22.99,22.8,22.85,13800.0,22.8,22.99,22.8,22.85,13800.0
2008-04-11 09:35:00,22.85,22.88,22.7,22.7,19100.0,22.85,22.88,22.7,22.7,19100.0
2008-04-11 09:40:00,22.7,22.75,22.67,22.7,16700.0,22.7,22.75,22.67,22.7,16700.0
2008-04-11 09:45:00,22.67,22.69,22.67,22.68,9300.0,22.67,22.69,22.67,22.68,9300.0
2008-04-11 09:50:00,22.68,22.72,22.68,22.69,17400.0,22.68,22.72,22.68,22.69,17400.0
2008-04-11 09:55:00,22.68,22.73,22.65,22.66,37800.0,22.68,22.73,22.65,22.66,37800.0
2008-04-11 10:00:00,22.64,22.69,22.62,22.68,20700.0,22.64,22.69,22.62,22.68,20700.0
2008-04-11 10:05:00,22.66,22.68,22.62,22.65,37400.0,22.66,22.68,22.62,22.65,37400.0
2008-04-11 10:10:00,22.63,22.68,22.63,22.68,14500.0,22.63,22.68,22.63,22.68,14500.0
2008-04-11 10:15:00,22.67,22.82,22.67,22.82,17600.0,22.67,22.82,22.67,22.82,17600.0
2008-04-11 10:20:00,22.8,22.81,22.78,22.78,14100.0,22.8,22.81,22.78,22.78,14100.0
2008-04-11 10:25:00,22.78,22.78,22.65,22.71,20500.0,22.78,22.78,22.65,22.71,20500.0
2008-04-11 10:30:00,22.71,22.73,22.67,22.68,17000.0,22.71,22.73,22.67,22.68,17000.0
2008-04-11 10:35:00,22.67,22.68,22.62,22.68,16400.0,22.67,22.68,22.62,22.68,16400.0
2008-04-11 10:40:00,22.67,22.72,22.66,22.71,11100.0,22.67,22.72,22.66,22.71,11100.0
2008-04-11 10:45:00,22.71,22.81,22.71,22.81,38700.0,22.71,22.81,22.71,22.81,38700.0
2008-04-11 10:50:00,22.79,22.79,22.76,22.76,6500.0,22.79,22.79,22.76,22.76,6500.0
2008-04-11 10:55:00,22.74,22.77,22.71,22.71,11700.0,22.74,22.77,22.71,22.71,11700.0
2008-04-11 11:00:00,22.72,22.72,22.66,22.67,3200.0,22.72,22.72,22.66,22.67,3200.0
2008-04-11 11:05:00,22.66,22.77,22.66,22.74,17800.0,22.66,22.77,22.66,22.74,17800.0
2008-04-11 11:10:00,22.73,22.77,22.68,22.68,15800.0,22.73,22.77,22.68,22.68,15800.0
2008-04-11 11:15:00,22.68,22.7,22.64,22.67,7500.0,22.68,22.7,22.64,22.67,7500.0
2008-04-11 11:20:00,22.67,22.68,22.62,22.64,12300.0,22.67,22.68,22.62,22.64,12300.0
2008-04-11 11:25:00,22.64,22.64,22.59,22.6,4600.0,22.64,22.64,22.59,22.6,4600.0
2008-04-11 11:30:00,22.59,22.62,22.59,22.6,7500.0,22.59,22.62,22.59,22.6,7500.0
2008-04-11 11:35:00,22.6,22.6,22.55,22.56,12500.0,22.6,22.6,22.55,22.56,12500.0
2008-04-11 11:40:00,22.56,22.58,22.55,22.57,10000.0,22.56,22.58,22.55,22.57,10000.0
2008-04-11 11:45:00,22.57,22.58,22.55,22.57,4800.0,22.57,22.58,22.55,22.57,4800.0
2008-04-11 11:50:00,22.56,22.56,22.54,22.54,4900.0,22.56,22.56,22.54,22.54,4900.0
2008-04-11 11:55:00,22.53,22.56,22.5,22.54,8800.0,22.53,22.56,22.5,22.54,8800.0
2008-04-11 12:00:00,22.55,22.56,22.51,22.54,9100.0,22.55,22.56,22.51,22.54,9100.0
2008-04-11 12:05:00,22.54,22.54,22.46,22.48,6000.0,22.54,22.54,22.46,22.48,6000.0
2008-04-11 12:10:00,22.47,22.49,22.47,22.48,3000.0,22.47,22.49,22.47,22.48,3000.0
2008-04-11 12:15:00,22.48,22.5,22.48,22.5,4600.0,22.48,22.5,22.48,22.5,4600.0
2008-04-11 12:20:00,22.49,22.5,22.42,22.42,4200.0,22.49,22.5,22.42,22.42,4200.0
2008-04-11 12:25:00,22.41,22.43,22.38,22.39,10600.0,22.41,22.43,22.38,22.39,10600.0
2008-04-11 12:30:00,22.38,22.42,22.38,22.41,5300.0,22.38,22.42,22.38,22.41,5300.0
2008-04-11 12:35:00,22.41,22.41,22.4,22.41,6100.0,22.41,22.41,22.4,22.41,6100.0
2008-04-11 12:40:00,22.42,22.42,22.4,22.41,3100.0,22.42,22.42,22.4,22.41,3100.0
2008-04-11 12:45:00,22.41,22.43,22.4,22.43,9300.0,22.41,22.43,22.4,22.43,9300.0
2008-04-11 12:50:00,22.43,22.48,22.43,22.47,6600.0,22.43,22.48,22.43,22.47,6600.0
2008-04-11 12:55:00,22.46,22.46,22.42,22.43,3400.0,22.46,22.46,22.42,22.43,3400.0
2008-04-11 13:00:00,22.42,22.47,22.42,22.47,7500.0,22.42,22.47,22.42,22.47,7500.0
2008-04-11 13:05:00,22.47,22.51,22.47,22.49,7100.0,22.47,22.51,22.47,22.49,7100.0
2008-04-11 13:10:00,22.49,22.54,22.49,22.53,12500.0,22.49,22.54,22.49,22.53,12500.0
2008-04-11 13:15:00,22.54,22.55,22.53,22.55,6500.0,22.54,22.55,22.53,22.55,6500.0
2008-04-11 13:20:00,22.54,22.56,22.54,22.55,6300.0,22.54,22.56,22.54,22.55,6300.0
2008-04-11 13:25:00,22.56,22.56,22.5,22.5,11200.0,22.56,22.56,22.5,22.5,11200.0
2008-04-11 13:30:00,22.5,22.51,22.48,22.48,7400.0,22.5,22.51,22.48,22.48,7400.0
2008-04-11 13:35:00,22.48,22.49,22.45,22.47,7600.0,22.48,22.49,22.45,22.47,7600.0
2008-04-11 13:40:00,22.47,22.5,22.46,22.46,6500.0,22.47,22.5,22.46,22.46,6500.0
2008-04-11 13:45:00,22.45,22.47,22.44,22.46,4600.0,22.45,22.47,22.44,22.46,4600.0
2008-04-11 13:50:00,22.46,22.46,22.44,22.44,7200.0,22.46,22.46,22.44,22.44,7200.0
2008-04-11 13:55:00,22.43,22.45,22.43,22.43,4600.0,22.43,22.45,22.43,22.43,4600.0
2008-04-11 14:00:00,22.43,22.43,22.41,22.41,7700.0,22.43,22.43,22.41,22.41,7700.0
2008-04-11 14:05:00,22.41,22.41,22.39,22.39,3100.0,22.41,22.41,22.39,22.39,3100.0
2008-04-11 14:10:00,22.39,22.4,22.35,22.35,12300.0,22.39,22.4,22.35,22.35,12300.0
2008-04-11 14:15:00,22.33,22.34,22.31,22.32,12200.0,22.33,22.34,22.31,22.32,12200.0
2008-04-11 14:20:00,22.33,22.34,22.3,22.34,14100.0,22.33,22.34,22.3,22.34,14100.0
2008-04-11 14:25:00,22.34,22.35,22.32,22.34,4800.0,22.34,22.35,22.32,22.34,4800.0
2008-04-11 14:30:00,22.32,22.34,22.32,22.33,5900.0,22.32,22.34,22.32,22.33,5900.0
2008-04-11 14:35:00,22.34,22.35,22.32,22.34,7800.0,22.34,22.35,22.32,22.34,7800.0
2008-04-11 14:40:00,22.35,22.35,22.32,22.34,11800.0,22.35,22.35,22.32,22.34,11800.0
2008-04-11 14:45:00,22.35,22.38,22.35,22.37,11600.0,22.35,22.38,22.35,22.37,11600.0
2008-04-11 14:50:00,22.38,22.4,22.38,22.39,12800.0,22.38,22.4,22.38,22.39,12800.0
2008-04-11 14:55:00,22.4,22.4,22.32,22.32,10400.0,22.4,22.4,22.32,22.32,10400.0
2008-04-11 15:00:00,22.32,22.32,22.26,22.29,26700.0,22.32,22.32,22.26,22.29,26700.0
2008-04-11 15:05:00,22.29,22.31,22.27,22.27,11800.0,22.29,22.31,22.27,22.27,11800.0
2008-04-11 15:10:00,22.28,22.28,22.21,22.21,31100.0,22.28,22.28,22.21,22.21,31100.0
2008-04-11 15:15:00,22.22,22.23,22.21,22.23,14300.0,22.22,22.23,22.21,22.23,14300.0
2008-04-11 15:20:00,22.22,22.24,22.22,22.23,12800.0,22.22,22.24,22.22,22.23,12800.0
2008-04-11 15:25:00,22.23,22.25,22.22,22.24,16000.0,22.23,22.25,22.22,22.24,16000.0
2008-04-11 15:30:00,22.23,22.24,22.21,22.23,18200.0,22.23,22.24,22.21,22.23,18200.0
2008-04-11 15:35:00,22.22,22.22,22.2,22.2,16300.0,22.22,22.22,22.2,22.2,16300.0
2008-04-11 15:40:00,22.2,22.2,22.16,22.16,15600.0,22.2,22.2,22.16,22.16,15600.0
2008-04-11 15:45:00,22.16,22.17,22.15,22.16,20300.0,22.16,22.17,22.15,22.16,20300.0
2008-04-11 15:50:00,22.17,22.18,22.16,22.18,38000.0,22.17,22.18,22.16,22.18,38000.0
2008-04-11 15:55:00,22.19,22.25,22.19,22.23,47000.0,22.19,22.25,22.19,22.23,47000.0
2008-04-14 09:30:00,22.19,22.48,22.19,22.31,9900.0,22.19,22.48,22.19,22.31,9900.0
2008-04-14 09:35:00,22.29,22.33,22.29,22.33,8100.0,22.29,22.33,22.29,22.33,8100.0
2008-04-14 09:40:00,22.33,22.33,22.17,22.17,13000.0,22.33,22.33,22.17,22.17,13000.0
2008-04-14 09:45:00,22.18,22.21,22.14,22.21,15400.0,22.18,22.21,22.14,22.21,15400.0
2008-04-14 09:50:00,22.22,22.24,22.18,22.22,10300.0,22.22,22.24,22.18,22.22,10300.0
2008-04-14 09:55:00,22.23,22.27,22.22,22.25,12100.0,22.23,22.27,22.22,22.25,12100.0
2008-04-14 10:00:00,22.25,22.26,22.22,22.26,13700.0,22.25,22.26,22.22,22.26,13700.0
2008-04-14 10:05:00,22.28,22.31,22.22,22.23,12200.0,22.28,22.31,22.22,22.23,12200.0
2008-04-14 10:10:00,22.22,22.23,22.21,22.21,5600.0,22.22,22.23,22.21,22.21,5600.0
2008-04-14 10:15:00,22.2,22.27,22.2,22.22,9000.0,22.2,22.27,22.2,22.22,9000.0
2008-04-14 10:20:00,22.21,22.25,22.19,22.22,11500.0,22.21,22.25,22.19,22.22,11500.0
2008-04-14 10:25:00,22.21,22.27,22.21,22.27,6900.0,22.21,22.27,22.21,22.27,6900.0
2008-04-14 10:30:00,22.24,22.38,22.24,22.38,15300.0,22.24,22.38,22.24,22.38,15300.0
2008-04-14 10:35:00,22.36,22.36,22.33,22.34,1600.0,22.36,22.36,22.33,22.34,1600.0
2008-04-14 10:40:00,22.35,22.35,22.31,22.32,10300.0,22.35,22.35,22.31,22.32,10300.0
2008-04-14 10:45:00,22.3,22.31,22.25,22.3,14000.0,22.3,22.31,22.25,22.3,14000.0
2008-04-14 10:50:00,22.3,22.31,22.29,22.29,4000.0,22.3,22.31,22.29,22.29,4000.0
2008-04-14 10:55:00,22.31,22.37,22.29,22.36,5800.0,22.31,22.37,22.29,22.36,5800.0
2008-04-14 11:00:00,22.35,22.38,22.34,22.38,8700.0,22.35,22.38,22.34,22.38,8700.0
2008-04-14 11:05:00,22.38,22.42,22.36,22.38,7500.0,22.38,22.42,22.36,22.38,7500.0
2008-04-14 11:10:00,22.38,22.38,22.36,22.36,5800.0,22.38,22.38,22.36,22.36,5800.0
2008-04-14 11:15:00,22.36,22.36,22.32,22.35,8000.0,22.36,22.36,22.32,22.35,8000.0
2008-04-14 11:20:00,22.35,22.35,22.32,22.33,8400.0,22.35,22.35,22.32,22.33,8400.0
2008-04-14 11:25:00,22.33,22.33,22.28,22.3,8700.0,22.33,22.33,22.28,22.3,8700.0
2008-04-14 11:30:00,22.29,22.29,22.24,22.24,3500.0,22.29,22.29,22.24,22.24,3500.0
2008-04-14 11:35:00,22.24,22.26,22.24,22.26,8200.0,22.24,22.26,22.24,22.26,8200.0
2008-04-14 11:40:00,22.26,22.27,22.23,22.25,7000.0,22.26,22.27,22.23,22.25,7000.0
2008-04-14 11:45:00,22.24,22.26,22.24,22.25,4300.0,22.24,22.26,22.24,22.25,4300.0
2008-04-14 11:50:00,22.25,22.27,22.2,22.21,7300.0,22.25,22.27,22.2,22.21,7300.0
2008-04-14 11:55:00,22.22,22.23,22.21,22.21,1800.0,22.22,22.23,22.21,22.21,1800.0
2008-04-14 12:00:00,22.22,22.23,22.21,22.21,5800.0,22.22,22.23,22.21,22.21,5800.0
2008-04-14 12:05:00,22.2,22.2,22.17,22.18,4400.0,22.2,22.2,22.17,22.18,4400.0
2008-04-14 12:10:00,22.18,22.19,22.17,22.17,4600.0,22.18,22.19,22.17,22.17,4600.0
2008-04-14 12:15:00,22.18,22.19,22.17,22.18,7200.0,22.18,22.19,22.17,22.18,7200.0
2008-04-14 12:20:00,22.19,22.2,22.18,22.2,6300.0,22.19,22.2,22.18,22.2,6300.0
2008-04-14 12:25:00,22.2,22.31,22.2,22.31,10500.0,22.2,22.31,22.2,22.31,10500.0
2008-04-14 12:30:00,22.29,22.31,22.28,22.29,2800.0,22.29,22.31,22.28,22.29,2800.0
2008-04-14 12:35:00,22.29,22.31,22.28,22.29,4300.0,22.29,22.31,22.28,22.29,4300.0
2008-04-14 12:40:00,22.29,22.3,22.28,22.29,4500.0,22.29,22.3,22.28,22.29,4500.0
2008-04-14 12:45:00,22.29,22.33,22.29,22.33,6500.0,22.29,22.33,22.29,22.33,6500.0
2008-04-14 12:50:00,22.33,22.38,22.33,22.38,6800.0,22.33,22.38,22.33,22.38,6800.0
2008-04-14 12:55:00,22.38,22.38,22.36,22.36,2800.0,22.38,22.38,22.36,22.36,2800.0
2008-04-14 13:00:00,22.37,22.37,22.35,22.35,5500.0,22.37,22.37,22.35,22.35,5500.0
2008-04-14 13:05:00,22.35,22.37,22.35,22.36,5900.0,22.35,22.37,22.35,22.36,5900.0
2008-04-14 13:10:00,22.36,22.38,22.35,22.37,5100.0,22.36,22.38,22.35,22.37,5100.0
2008-04-14 13:15:00,22.35,22.35,22.31,22.31,4900.0,22.35,22.35,22.31,22.31,4900.0
2008-04-14 13:20:00,22.31,22.31,22.25,22.28,16800.0,22.31,22.31,22.25,22.28,16800.0
2008-04-14 13:25:00,22.28,22.28,22.23,22.26,9100.0,22.28,22.28,22.23,22.26,9100.0
2008-04-14 13:30:00,22.26,22.26,22.25,22.25,4200.0,22.26,22.26,22.25,22.25,4200.0
2008-04-14 13:35:00,22.25,22.25,22.21,22.21,6800.0,22.25,22.25,22.21,22.21,6800.0
2008-04-14 13:40:00,22.21,22.22,22.21,22.21,5400.0,22.21,22.22,22.21,22.21,5400.0
2008-04-14 13:45:00,22.22,22.22,22.16,22.16,7200.0,22.22,22.22,22.16,22.16,7200.0
2008-04-14 13:50:00,22.16,22.17,22.14,22.16,13700.0,22.16,22.17,22.14,22.16,13700.0
2008-04-14 13:55:00,22.17,22.18,22.16,22.17,13600.0,22.17,22.18,22.16,22.17,13600.0
2008-04-14 14:00:00,22.17,22.17,22.15,22.15,9300.0,22.17,22.17,22.15,22.15,9300.0
2008-04-14 14:05:00,22.15,22.15,22.13,22.13,9400.0,22.15,22.15,22.13,22.13,9400.0
2008-04-14 14:10:00,22.13,22.14,22.11,22.11,6500.0,22.13,22.14,22.11,22.11,6500.0
2008-04-14 14:15:00,22.1,22.12,22.1,22.1,13100.0,22.1,22.12,22.1,22.1,13100.0
2008-04-14 14:20:00,22.09,22.12,22.09,22.12,10100.0,22.09,22.12,22.09,22.12,10100.0
2008-04-14 14:25:00,22.11,22.11,22.07,22.07,10500.0,22.11,22.11,22.07,22.07,10500.0
2008-04-14 14:30:00,22.08,22.09,22.07,22.09,11300.0,22.08,22.09,22.07,22.09,11300.0
2008-04-14 14:35:00,22.09,22.13,22.08,22.13,34500.0,22.09,22.13,22.08,22.13,34500.0
2008-04-14 14:40:00,22.13,22.14,22.12,22.13,11100.0,22.13,22.14,22.12,22.13,11100.0
2008-04-14 14:45:00,22.14,22.17,22.14,22.16,13700.0,22.14,22.17,22.14,22.16,13700.0
2008-04-14 14:50:00,22.16,22.17,22.16,22.16,18100.0,22.16,22.17,22.16,22.16,18100.0
2008-04-14 14:55:00,22.16,22.17,22.16,22.16,8200.0,22.16,22.17,22.16,22.16,8200.0
2008-04-14 15:00:00,22.17,22.18,22.16,22.17,17600.0,22.17,22.18,22.16,22.17,17600.0
2008-04-14 15:05:00,22.18,22.18,22.17,22.17,16800.0,22.18,22.18,22.17,22.17,16800.0
2008-04-14 15:10:00,22.17,22.19,22.17,22.18,19600.0,22.17,22.19,22.17,22.18,19600.0
2008-04-14 15:15:00,22.18,22.2,22.17,22.2,30600.0,22.18,22.2,22.17,22.2,30600.0
2008-04-14 15:20:00,22.2,22.21,22.19,22.2,17700.0,22.2,22.21,22.19,22.2,17700.0
2008-04-14 15:25:00,22.19,22.21,22.19,22.2,25100.0,22.19,22.21,22.19,22.2,25100.0
2008-04-14 15:30:00,22.2,22.2,22.17,22.19,27600.0,22.2,22.2,22.17,22.19,27600.0
2008-04-14 15:35:00,22.2,22.2,22.18,22.18,17900.0,22.2,22.2,22.18,22.18,17900.0
2008-04-14 15:40:00,22.18,22.2,22.18,22.18,24700.0,22.18,22.2,22.18,22.18,24700.0
2008-04-14 15:45:00,22.19,22.19,22.18,22.18,21500.0,22.19,22.19,22.18,22.18,21500.0
2008-04-14 15:50:00,22.18,22.2,22.17,22.19,36100.0,22.18,22.2,22.17,22.19,36100.0
2008-04-14 15:55:00,22.19,22.21,22.18,22.21,55900.0,22.19,22.21,22.18,22.21,55900.0
2008-04-15 09:30:00,22.36,22.39,22.27,22.35,7300.0,22.36,22.39,22.27,22.35,7300.0
2008-04-15 09:35:00,22.35,22.36,22.26,22.3,13900.0,22.35,22.36,22.26,22.3,13900.0
2008-04-15 09:40:00,22.31,22.31,22.26,22.27,7400.0,22.31,22.31,22.26,22.27,7400.0
2008-04-15 09:45:00,22.28,22.29,22.26,22.28,14900.0,22.28,22.29,22.26,22.28,14900.0
2008-04-15 09:50:00,22.29,22.31,22.27,22.28,23800.0,22.29,22.31,22.27,22.28,23800.0
2008-04-15 09:55:00,22.28,22.3,22.26,22.3,10900.0,22.28,22.3,22.26,22.3,10900.0
2008-04-15 10:00:00,22.3,22.34,22.3,22.34,12600.0,22.3,22.34,22.3,22.34,12600.0
2008-04-15 10:05:00,22.34,22.35,22.28,22.28,12200.0,22.34,22.35,22.28,22.28,12200.0
2008-04-15 10:10:00,22.28,22.29,22.26,22.26,11800.0,22.28,22.29,22.26,22.26,11800.0
2008-04-15 10:15:00,22.26,22.27,22.24,22.24,7100.0,22.26,22.27,22.24,22.24,7100.0
2008-04-15 10:20:00,22.23,22.24,22.2,22.21,17200.0,22.23,22.24,22.2,22.21,17200.0
2008-04-15 10:25:00,22.2,22.21,22.16,22.17,8700.0,22.2,22.21,22.16,22.17,8700.0
2008-04-15 10:30:00,22.16,22.2,22.16,22.2,9700.0,22.16,22.2,22.16,22.2,9700.0
2008-04-15 10:35:00,22.19,22.2,22.13,22.16,16600.0,22.19,22.2,22.13,22.16,16600.0
2008-04-15 10:40:00,22.16,22.18,22.15,22.18,22600.0,22.16,22.18,22.15,22.18,22600.0
2008-04-15 10:45:00,22.18,22.26,22.18,22.24,27900.0,22.18,22.26,22.18,22.24,27900.0
2008-04-15 10:50:00,22.25,22.25,22.18,22.18,12800.0,22.25,22.25,22.18,22.18,12800.0
2008-04-15 10:55:00,22.18,22.21,22.18,22.21,6500.0,22.18,22.21,22.18,22.21,6500.0
2008-04-15 11:00:00,22.21,22.21,22.18,22.19,13500.0,22.21,22.21,22.18,22.19,13500.0
2008-04-15 11:05:00,22.19,22.19,22.14,22.15,18900.0,22.19,22.19,22.14,22.15,18900.0
2008-04-15 11:10:00,22.15,22.15,22.14,22.14,14000.0,22.15,22.15,22.14,22.14,14000.0
2008-04-15 11:15:00,22.15,22.15,22.14,22.14,17000.0,22.15,22.15,22.14,22.14,17000.0
2008-04-15 11:20:00,22.15,22.18,22.13,22.17,24500.0,22.15,22.18,22.13,22.17,24500.0
2008-04-15 11:25:00,22.18,22.18,22.16,22.16,16800.0,22.18,22.18,22.16,22.16,16800.0
2008-04-15 11:30:00,22.16,22.18,22.11,22.11,20100.0,22.16,22.18,22.11,22.11,20100.0
2008-04-15 11:35:00,22.11,22.11,22.05,22.08,22300.0,22.11,22.11,22.05,22.08,22300.0
2008-04-15 11:40:00,22.1,22.1,22.05,22.08,11800.0,22.1,22.1,22.05,22.08,11800.0
2008-04-15 11:45:00,22.09,22.09,22.05,22.05,12200.0,22.09,22.09,22.05,22.05,12200.0
2008-04-15 11:50:00,22.05,22.06,22.03,22.03,15500.0,22.05,22.06,22.03,22.03,15500.0
2008-04-15 11:55:00,22.04,22.05,22.02,22.02,12700.0,22.04,22.05,22.02,22.02,12700.0
2008-04-15 12:00:00,22.02,22.03,22.01,22.03,11400.0,22.02,22.03,22.01,22.03,11400.0
2008-04-15 12:05:00,22.02,22.02,22.0,22.0,11400.0,22.02,22.02,22.0,22.0,11400.0
2008-04-15 12:10:00,22.01,22.02,21.99,21.99,19300.0,22.01,22.02,21.99,21.99,19300.0
2008-04-15 12:15:00,22.0,22.01,21.98,21.98,12000.0,22.0,22.01,21.98,21.98,12000.0
2008-04-15 12:20:00,21.98,22.01,21.98,21.98,15600.0,21.98,22.01,21.98,21.98,15600.0
2008-04-15 12:25:00,21.98,22.0,21.98,21.99,10800.0,21.98,22.0,21.98,21.99,10800.0
2008-04-15 12:30:00,21.99,22.02,21.99,22.0,24000.0,21.99,22.02,21.99,22.0,24000.0
2008-04-15 12:35:00,22.0,22.02,21.99,22.02,7000.0,22.0,22.02,21.99,22.02,7000.0
2008-04-15 12:40:00,22.02,22.03,22.01,22.02,12000.0,22.02,22.03,22.01,22.02,12000.0
2008-04-15 12:45:00,22.01,22.01,21.98,21.98,8700.0,22.01,22.01,21.98,21.98,8700.0
2008-04-15 12:50:00,21.98,21.99,21.95,21.97,18600.0,21.98,21.99,21.95,21.97,18600.0
2008-04-15 12:55:00,21.97,21.97,21.95,21.95,9600.0,21.97,21.97,21.95,21.95,9600.0
2008-04-15 13:00:00,21.95,21.96,21.93,21.95,24400.0,21.95,21.96,21.93,21.95,24400.0
2008-04-15 13:05:00,21.95,21.95,21.91,21.91,11300.0,21.95,21.95,21.91,21.91,11300.0
2008-04-15 13:10:00,21.92,21.97,21.9,21.96,24000.0,21.92,21.97,21.9,21.96,24000.0
2008-04-15 13:15:00,21.97,21.97,21.94,21.94,13800.0,21.97,21.97,21.94,21.94,13800.0
2008-04-15 13:20:00,21.95,21.97,21.92,21.93,13500.0,21.95,21.97,21.92,21.93,13500.0
2008-04-15 13:25:00,21.92,21.93,21.9,21.92,13600.0,21.92,21.93,21.9,21.92,13600.0
2008-04-15 13:30:00,21.92,21.97,21.92,21.96,25700.0,21.92,21.97,21.92,21.96,25700.0
2008-04-15 13:35:00,21.97,21.98,21.96,21.96,11700.0,21.97,21.98,21.96,21.96,11700.0
2008-04-15 13:40:00,21.98,21.98,21.95,21.98,7300.0,21.98,21.98,21.95,21.98,7300.0
2008-04-15 13:45:00,21.97,22.03,21.97,22.02,20200.0,21.97,22.03,21.97,22.02,20200.0
2008-04-15 13:50:00,22.03,22.08,22.03,22.07,9000.0,22.03,22.08,22.03,22.07,9000.0
2008-04-15 13:55:00,22.07,22.08,22.04,22.05,10000.0,22.07,22.08,22.04,22.05,10000.0
2008-04-15 14:00:00,22.06,22.08,22.01,22.01,12000.0,22.06,22.08,22.01,22.01,12000.0
2008-04-15 14:05:00,22.01,22.04,21.98,21.99,19000.0,22.01,22.04,21.98,21.99,19000.0
2008-04-15 14:10:00,21.98,21.99,21.97,21.97,7100.0,21.98,21.99,21.97,21.97,7100.0
2008-04-15 14:15:00,21.97,21.98,21.92,21.92,12800.0,21.97,21.98,21.92,21.92,12800.0
2008-04-15 14:20:00,21.92,21.96,21.91,21.94,18000.0,21.92,21.96,21.91,21.94,18000.0
2008-04-15 14:25:00,21.95,21.95,21.91,21.91,21500.0,21.95,21.95,21.91,21.91,21500.0
2008-04-15 14:30:00,21.92,21.96,21.92,21.94,24700.0,21.92,21.96,21.92,21.94,24700.0
2008-04-15 14:35:00,21.94,21.94,21.9,21.91,11000.0,21.94,21.94,21.9,21.91,11000.0
2008-04-15 14:40:00,21.91,21.91,21.87,21.87,10200.0,21.91,21.91,21.87,21.87,10200.0
2008-04-15 14:45:00,21.87,21.89,21.84,21.85,15100.0,21.87,21.89,21.84,21.85,15100.0
2008-04-15 14:50:00,21.84,21.85,21.82,21.82,10400.0,21.84,21.85,21.82,21.82,10400.0
2008-04-15 14:55:00,21.83,21.84,21.8,21.82,21800.0,21.83,21.84,21.8,21.82,21800.0
2008-04-15 15:00:00,21.82,21.88,21.8,21.87,27000.0,21.82,21.88,21.8,21.87,27000.0
2008-04-15 15:05:00,21.87,21.87,21.83,21.83,12000.0,21.87,21.87,21.83,21.83,12000.0
2008-04-15 15:10:00,21.83,21.89,21.83,21.87,24300.0,21.83,21.89,21.83,21.87,24300.0
2008-04-15 15:15:00,21.86,21.88,21.85,21.87,23100.0,21.86,21.88,21.85,21.87,23100.0
2008-04-15 15:20:00,21.87,21.89,21.85,21.85,18400.0,21.87,21.89,21.85,21.85,18400.0
2008-04-15 15:25:00,21.86,21.89,21.82,21.89,26600.0,21.86,21.89,21.82,21.89,26600.0
2008-04-15 15:30:00,21.89,21.93,21.87,21.92,30800.0,21.89,21.93,21.87,21.92,30800.0
2008-04-15 15:35:00,21.92,21.92,21.87,21.88,21200.0,21.92,21.92,21.87,21.88,21200.0
2008-04-15 15:40:00,21.88,21.89,21.85,21.89,19800.0,21.88,21.89,21.85,21.89,19800.0
2008-04-15 15:45:00,21.9,21.9,21.82,21.82,33300.0,21.9,21.9,21.82,21.82,33300.0
2008-04-15 15:50:00,21.83,21.87,21.81,21.87,33400.0,21.83,21.87,21.81,21.87,33400.0
2008-04-15 15:55:00,21.88,21.95,21.87,21.95,49000.0,21.88,21.95,21.87,21.95,49000.0
2008-04-16 09:30:00,22.12,22.16,22.08,22.13,2400.0,22.12,22.16,22.08,22.13,2400.0
2008-04-16 09:35:00,22.11,22.11,21.98,22.01,10100.0,22.11,22.11,21.98,22.01,10100.0
2008-04-16 09:40:00,22.01,22.06,21.99,22.06,10900.0,22.01,22.06,21.99,22.06,10900.0
2008-04-16 09:45:00,22.06,22.18,22.04,22.17,7800.0,22.06,22.18,22.04,22.17,7800.0
2008-04-16 09:50:00,22.17,22.2,22.17,22.18,5700.0,22.17,22.2,22.17,22.18,5700.0
2008-04-16 09:55:00,22.18,22.2,22.16,22.18,2300.0,22.18,22.2,22.16,22.18,2300.0
2008-04-16 10:00:00,22.19,22.26,22.19,22.23,7900.0,22.19,22.26,22.19,22.23,7900.0
2008-04-16 10:05:00,22.24,22.28,22.24,22.26,11100.0,22.24,22.28,22.24,22.26,11100.0
2008-04-16 10:10:00,22.27,22.28,22.26,22.27,8400.0,22.27,22.28,22.26,22.27,8400.0
2008-04-16 10:15:00,22.26,22.29,22.24,22.29,7600.0,22.26,22.29,22.24,22.29,7600.0
2008-04-16 10:20:00,22.3,22.4,22.3,22.38,9200.0,22.3,22.4,22.3,22.38,9200.0
2008-04-16 10:25:00,22.38,22.44,22.38,22.44,11000.0,22.38,22.44,22.38,22.44,11000.0
2008-04-16 10:30:00,22.44,22.49,22.44,22.49,12400.0,22.44,22.49,22.44,22.49,12400.0
2008-04-16 10:35:00,22.48,22.49,22.47,22.47,11300.0,22.48,22.49,22.47,22.47,11300.0
2008-04-16 10:40:00,22.47,22.48,22.46,22.46,3300.0,22.47,22.48,22.46,22.46,3300.0
2008-04-16 10:45:00,22.46,22.53,22.46,22.53,15500.0,22.46,22.53,22.46,22.53,15500.0
2008-04-16 10:50:00,22.54,22.62,22.54,22.62,15600.0,22.54,22.62,22.54,22.62,15600.0
2008-04-16 10:55:00,22.62,22.64,22.62,22.64,13500.0,22.62,22.64,22.62,22.64,13500.0
2008-04-16 11:00:00,22.64,22.65,22.63,22.63,10500.0,22.64,22.65,22.63,22.63,10500.0
2008-04-16 11:05:00,22.63,22.64,22.63,22.63,8000.0,22.63,22.64,22.63,22.63,8000.0
2008-04-16 11:10:00,22.64,22.64,22.62,22.62,5300.0,22.64,22.64,22.62,22.62,5300.0
2008-04-16 11:15:00,22.63,22.63,22.6,22.61,6800.0,22.63,22.63,22.6,22.61,6800.0
2008-04-16 11:20:00,22.62,22.62,22.57,22.57,4200.0,22.62,22.62,22.57,22.57,4200.0
2008-04-16 11:25:00,22.57,22.58,22.55,22.58,6500.0,22.57,22.58,22.55,22.58,6500.0
2008-04-16 11:30:00,22.58,22.63,22.57,22.61,10200.0,22.58,22.63,22.57,22.61,10200.0
2008-04-16 11:35:00,22.61,22.66,22.61,22.66,4300.0,22.61,22.66,22.61,22.66,4300.0
2008-04-16 11:40:00,22.65,22.66,22.64,22.65,5700.0,22.65,22.66,22.64,22.65,5700.0
2008-04-16 11:45:00,22.64,22.66,22.61,22.65,7600.0,22.64,22.66,22.61,22.65,7600.0
2008-04-16 11:50:00,22.66,22.66,22.61,22.61,5900.0,22.66,22.66,22.61,22.61,5900.0
2008-04-16 11:55:00,22.62,22.66,22.62,22.64,7200.0,22.62,22.66,22.62,22.64,7200.0
2008-04-16 12:00:00,22.65,22.68,22.65,22.68,10000.0,22.65,22.68,22.65,22.68,10000.0
2008-04-16 12:05:00,22.67,22.7,22.67,22.7,8500.0,22.67,22.7,22.67,22.7,8500.0
2008-04-16 12:10:00,22.69,22.72,22.68,22.7,5900.0,22.69,22.72,22.68,22.7,5900.0
2008-04-16 12:15:00,22.7,22.72,22.7,22.71,7000.0,22.7,22.72,22.7,22.71,7000.0
2008-04-16 12:20:00,22.71,22.75,22.7,22.75,8100.0,22.71,22.75,22.7,22.75,8100.0
2008-04-16 12:25:00,22.74,22.79,22.74,22.79,10600.0,22.74,22.79,22.74,22.79,10600.0
2008-04-16 12:30:00,22.78,22.8,22.78,22.79,8500.0,22.78,22.8,22.78,22.79,8500.0
2008-04-16 12:35:00,22.79,22.79,22.77,22.78,19200.0,22.79,22.79,22.77,22.78,19200.0
2008-04-16 12:40:00,22.77,22.81,22.77,22.79,9700.0,22.77,22.81,22.77,22.79,9700.0
2008-04-16 12:45:00,22.79,22.8,22.78,22.78,12800.0,22.79,22.8,22.78,22.78,12800.0
2008-04-16 12:50:00,22.8,22.8,22.79,22.8,6700.0,22.8,22.8,22.79,22.8,6700.0
2008-04-16 12:55:00,22.8,22.8,22.79,22.79,2300.0,22.8,22.8,22.79,22.79,2300.0
2008-04-16 13:00:00,22.79,22.8,22.79,22.79,5200.0,22.79,22.8,22.79,22.79,5200.0
2008-04-16 13:05:00,22.8,22.84,22.8,22.82,29200.0,22.8,22.84,22.8,22.82,29200.0
2008-04-16 13:10:00,22.83,22.85,22.82,22.82,14700.0,22.83,22.85,22.82,22.82,14700.0
2008-04-16 13:15:00,22.84,22.85,22.84,22.84,9800.0,22.84,22.85,22.84,22.84,9800.0
2008-04-16 13:20:00,22.84,22.85,22.78,22.79,26700.0,22.84,22.85,22.78,22.79,26700.0
2008-04-16 13:25:00,22.8,22.81,22.79,22.8,4000.0,22.8,22.81,22.79,22.8,4000.0
2008-04-16 13:30:00,22.8,22.82,22.8,22.81,7100.0,22.8,22.82,22.8,22.81,7100.0
2008-04-16 13:35:00,22.8,22.81,22.75,22.75,11300.0,22.8,22.81,22.75,22.75,11300.0
2008-04-16 13:40:00,22.76,22.76,22.72,22.72,6600.0,22.76,22.76,22.72,22.72,6600.0
2008-04-16 13:45:00,22.72,22.73,22.68,22.68,21400.0,22.72,22.73,22.68,22.68,21400.0
2008-04-16 13:50:00,22.69,22.69,22.66,22.68,13200.0,22.69,22.69,22.66,22.68,13200.0
2008-04-16 13:55:00,22.69,22.69,22.65,22.69,8800.0,22.69,22.69,22.65,22.69,8800.0
2008-04-16 14:00:00,22.69,22.73,22.67,22.71,16200.0,22.69,22.73,22.67,22.71,16200.0
2008-04-16 14:05:00,22.71,22.72,22.7,22.7,5400.0,22.71,22.72,22.7,22.7,5400.0
2008-04-16 14:10:00,22.71,22.71,22.69,22.7,3400.0,22.71,22.71,22.69,22.7,3400.0
2008-04-16 14:15:00,22.7,22.76,22.7,22.76,26100.0,22.7,22.76,22.7,22.76,26100.0
2008-04-16 14:20:00,22.76,22.76,22.74,22.75,2100.0,22.76,22.76,22.74,22.75,2100.0
2008-04-16 14:25:00,22.74,22.78,22.74,22.78,8000.0,22.74,22.78,22.74,22.78,8000.0
2008-04-16 14:30:00,22.78,22.8,22.77,22.8,5500.0,22.78,22.8,22.77,22.8,5500.0
2008-04-16 14:35:00,22.79,22.8,22.79,22.8,4700.0,22.79,22.8,22.79,22.8,4700.0
2008-04-16 14:40:00,22.8,22.81,22.8,22.81,7900.0,22.8,22.81,22.8,22.81,7900.0
2008-04-16 14:45:00,22.81,22.83,22.8,22.83,25400.0,22.81,22.83,22.8,22.83,25400.0
2008-04-16 14:50:00,22.83,22.85,22.82,22.85,13100.0,22.83,22.85,22.82,22.85,13100.0
2008-04-16 14:55:00,22.85,22.86,22.85,22.86,5900.0,22.85,22.86,22.85,22.86,5900.0
2008-04-16 15:00:00,22.85,22.86,22.85,22.86,10400.0,22.85,22.86,22.85,22.86,10400.0
2008-04-16 15:05:00,22.86,22.86,22.85,22.85,10000.0,22.86,22.86,22.85,22.85,10000.0
2008-04-16 15:10:00,22.86,22.89,22.86,22.88,22000.0,22.86,22.89,22.86,22.88,22000.0
2008-04-16 15:15:00,22.88,22.88,22.87,22.88,2400.0,22.88,22.88,22.87,22.88,2400.0
2008-04-16 15:20:00,22.88,22.89,22.87,22.89,8300.0,22.88,22.89,22.87,22.89,8300.0
2008-04-16 15:25:00,22.89,22.91,22.88,22.91,13800.0,22.89,22.91,22.88,22.91,13800.0
2008-04-16 15:30:00,22.9,22.91,22.88,22.89,18400.0,22.9,22.91,22.88,22.89,18400.0
2008-04-16 15:35:00,22.89,22.91,22.88,22.9,16500.0,22.89,22.91,22.88,22.9,16500.0
2008-04-16 15:40:00,22.9,22.91,22.89,22.91,19400.0,22.9,22.91,22.89,22.91,19400.0
2008-04-16 15:45:00,22.91,22.93,22.9,22.93,22000.0,22.91,22.93,22.9,22.93,22000.0
2008-04-16 15:50:00,22.93,22.97,22.9,22.91,38700.0,22.93,22.97,22.9,22.91,38700.0
2008-04-16 15:55:00,22.91,22.95,22.91,22.95,33800.0,22.91,22.95,22.91,22.95,33800.0
2008-04-17 09:30:00,22.83,22.99,22.82,22.92,2500.0,22.83,22.99,22.82,22.92,2500.0
2008-04-17 09:35:00,22.91,22.91,22.87,22.87,3200.0,22.91,22.91,22.87,22.87,3200.0
2008-04-17 09:40:00,22.86,22.86,22.75,22.79,5800.0,22.86,22.86,22.75,22.79,5800.0
2008-04-17 09:45:00,22.79,22.8,22.75,22.78,5200.0,22.79,22.8,22.75,22.78,5200.0
2008-04-17 09:50:00,22.75,22.75,22.66,22.67,4900.0,22.75,22.75,22.66,22.67,4900.0
2008-04-17 09:55:00,22.66,22.73,22.64,22.72,5500.0,22.66,22.73,22.64,22.72,5500.0
2008-04-17 10:00:00,22.71,22.72,22.59,22.66,8000.0,22.71,22.72,22.59,22.66,8000.0
2008-04-17 10:05:00,22.66,22.66,22.62,22.64,10600.0,22.66,22.66,22.62,22.64,10600.0
2008-04-17 10:10:00,22.64,22.73,22.64,22.73,5800.0,22.64,22.73,22.64,22.73,5800.0
2008-04-17 10:15:00,22.75,22.76,22.7,22.71,7500.0,22.75,22.76,22.7,22.71,7500.0
2008-04-17 10:20:00,22.73,22.73,22.66,22.66,6900.0,22.73,22.73,22.66,22.66,6900.0
2008-04-17 10:25:00,22.65,22.68,22.65,22.67,3500.0,22.65,22.68,22.65,22.67,3500.0
2008-04-17 10:30:00,22.67,22.67,22.61,22.61,5700.0,22.67,22.67,22.61,22.61,5700.0
2008-04-17 10:35:00,22.61,22.62,22.6,22.61,10100.0,22.61,22.62,22.6,22.61,10100.0
2008-04-17 10:40:00,22.6,22.61,22.6,22.6,2900.0,22.6,22.61,22.6,22.6,2900.0
2008-04-17 10:45:00,22.61,22.62,22.6,22.61,11800.0,22.61,22.62,22.6,22.61,11800.0
2008-04-17 10:50:00,22.61,22.61,22.58,22.58,5200.0,22.61,22.61,22.58,22.58,5200.0
2008-04-17 10:55:00,22.58,22.59,22.57,22.57,7100.0,22.58,22.59,22.57,22.57,7100.0
2008-04-17 11:00:00,22.57,22.57,22.51,22.52,14000.0,22.57,22.57,22.51,22.52,14000.0
2008-04-17 11:05:00,22.51,22.51,22.47,22.51,12100.0,22.51,22.51,22.47,22.51,12100.0
2008-04-17 11:10:00,22.51,22.53,22.5,22.52,4900.0,22.51,22.53,22.5,22.52,4900.0
2008-04-17 11:15:00,22.52,22.54,22.52,22.53,7800.0,22.52,22.54,22.52,22.53,7800.0
2008-04-17 11:20:00,22.53,22.53,22.48,22.51,8900.0,22.53,22.53,22.48,22.51,8900.0
2008-04-17 11:25:00,22.52,22.52,22.44,22.45,7100.0,22.52,22.52,22.44,22.45,7100.0
2008-04-17 11:30:00,22.45,22.48,22.44,22.44,8000.0,22.45,22.48,22.44,22.44,8000.0
2008-04-17 11:35:00,22.44,22.47,22.44,22.45,5500.0,22.44,22.47,22.44,22.45,5500.0
2008-04-17 11:40:00,22.45,22.45,22.41,22.43,5900.0,22.45,22.45,22.41,22.43,5900.0
2008-04-17 11:45:00,22.43,22.43,22.42,22.42,2000.0,22.43,22.43,22.42,22.42,2000.0
2008-04-17 11:50:00,22.42,22.45,22.41,22.44,4000.0,22.42,22.45,22.41,22.44,4000.0
2008-04-17 11:55:00,22.44,22.47,22.41,22.47,7200.0,22.44,22.47,22.41,22.47,7200.0
2008-04-17 12:00:00,22.46,22.46,22.42,22.46,7000.0,22.46,22.46,22.42,22.46,7000.0
2008-04-17 12:05:00,22.47,22.48,22.46,22.47,1200.0,22.47,22.48,22.46,22.47,1200.0
2008-04-17 12:10:00,22.47,22.47,22.45,22.46,4100.0,22.47,22.47,22.45,22.46,4100.0
2008-04-17 12:15:00,22.46,22.48,22.45,22.48,7700.0,22.46,22.48,22.45,22.48,7700.0
2008-04-17 12:20:00,22.47,22.48,22.46,22.48,900.0,22.47,22.48,22.46,22.48,900.0
2008-04-17 12:25:00,22.47,22.5,22.45,22.47,8500.0,22.47,22.5,22.45,22.47,8500.0
2008-04-17 12:30:00,22.47,22.49,22.47,22.48,5900.0,22.47,22.49,22.47,22.48,5900.0
2008-04-17 12:35:00,22.48,22.49,22.46,22.48,6400.0,22.48,22.49,22.46,22.48,6400.0
2008-04-17 12:40:00,22.49,22.54,22.49,22.53,7900.0,22.49,22.54,22.49,22.53,7900.0
2008-04-17 12:45:00,22.53,22.53,22.51,22.53,2900.0,22.53,22.53,22.51,22.53,2900.0
2008-04-17 12:50:00,22.52,22.54,22.52,22.54,4600.0,22.52,22.54,22.52,22.54,4600.0
2008-04-17 12:55:00,22.55,22.56,22.55,22.56,4200.0,22.55,22.56,22.55,22.56,4200.0
2008-04-17 13:00:00,22.56,22.57,22.55,22.56,7700.0,22.56,22.57,22.55,22.56,7700.0
2008-04-17 13:05:00,22.57,22.58,22.57,22.57,3100.0,22.57,22.58,22.57,22.57,3100.0
2008-04-17 13:10:00,22.58,22.59,22.57,22.57,4100.0,22.58,22.59,22.57,22.57,4100.0
2008-04-17 13:15:00,22.57,22.58,22.57,22.58,1200.0,22.57,22.58,22.57,22.58,1200.0
2008-04-17 13:20:00,22.58,22.58,22.55,22.58,2800.0,22.58,22.58,22.55,22.58,2800.0
2008-04-17 13:25:00,22.58,22.6,22.58,22.59,1500.0,22.58,22.6,22.58,22.59,1500.0
2008-04-17 13:30:00,22.6,22.61,22.58,22.59,6500.0,22.6,22.61,22.58,22.59,6500.0
2008-04-17 13:35:00,22.6,22.64,22.58,22.63,10700.0,22.6,22.64,22.58,22.63,10700.0
2008-04-17 13:40:00,22.63,22.64,22.6,22.62,11500.0,22.63,22.64,22.6,22.62,11500.0
2008-04-17 13:45:00,22.61,22.62,22.61,22.61,1200.0,22.61,22.62,22.61,22.61,1200.0
2008-04-17 13:50:00,22.61,22.63,22.59,22.6,5100.0,22.61,22.63,22.59,22.6,5100.0
2008-04-17 13:55:00,22.59,22.62,22.59,22.6,10300.0,22.59,22.62,22.59,22.6,10300.0
2008-04-17 14:00:00,22.6,22.63,22.6,22.62,10300.0,22.6,22.63,22.6,22.62,10300.0
2008-04-17 14:05:00,22.62,22.63,22.6,22.61,6900.0,22.62,22.63,22.6,22.61,6900.0
2008-04-17 14:10:00,22.6,22.63,22.59,22.63,7900.0,22.6,22.63,22.59,22.63,7900.0
2008-04-17 14:15:00,22.63,22.66,22.62,22.65,12700.0,22.63,22.66,22.62,22.65,12700.0
2008-04-17 14:20:00,22.65,22.69,22.63,22.69,12900.0,22.65,22.69,22.63,22.69,12900.0
2008-04-17 14:25:00,22.68,22.7,22.68,22.69,9200.0,22.68,22.7,22.68,22.69,9200.0
2008-04-17 14:30:00,22.69,22.72,22.64,22.64,24100.0,22.69,22.72,22.64,22.64,24100.0
2008-04-17 14:35:00,22.64,22.67,22.62,22.67,8000.0,22.64,22.67,22.62,22.67,8000.0
2008-04-17 14:40:00,22.67,22.67,22.66,22.67,4100.0,22.67,22.67,22.66,22.67,4100.0
2008-04-17 14:45:00,22.67,22.67,22.65,22.65,7300.0,22.67,22.67,22.65,22.65,7300.0
2008-04-17 14:50:00,22.65,22.65,22.6,22.6,8300.0,22.65,22.65,22.6,22.6,8300.0
2008-04-17 14:55:00,22.61,22.61,22.56,22.57,8000.0,22.61,22.61,22.56,22.57,8000.0
2008-04-17 15:00:00,22.56,22.61,22.55,22.6,15700.0,22.56,22.61,22.55,22.6,15700.0
2008-04-17 15:05:00,22.6,22.68,22.59,22.67,8900.0,22.6,22.68,22.59,22.67,8900.0
2008-04-17 15:10:00,22.67,22.68,22.67,22.67,3800.0,22.67,22.68,22.67,22.67,3800.0
2008-04-17 15:15:00,22.67,22.72,22.67,22.72,8100.0,22.67,22.72,22.67,22.72,8100.0
2008-04-17 15:20:00,22.72,22.72,22.7,22.71,8100.0,22.72,22.72,22.7,22.71,8100.0
2008-04-17 15:25:00,22.72,22.74,22.7,22.73,8000.0,22.72,22.74,22.7,22.73,8000.0
2008-04-17 15:30:00,22.73,22.74,22.72,22.72,11200.0,22.73,22.74,22.72,22.72,11200.0
2008-04-17 15:35:00,22.72,22.73,22.71,22.72,7900.0,22.72,22.73,22.71,22.72,7900.0
2008-04-17 15:40:00,22.72,22.72,22.68,22.68,11300.0,22.72,22.72,22.68,22.68,11300.0
2008-04-17 15:45:00,22.69,22.69,22.67,22.68,6900.0,22.69,22.69,22.67,22.68,6900.0
2008-04-17 15:50:00,22.69,22.73,22.68,22.73,11400.0,22.69,22.73,22.68,22.73,11400.0
2008-04-17 15:55:00,22.73,22.74,22.69,22.69,32000.0,22.73,22.74,22.69,22.69,32000.0
2008-04-18 09:30:00,22.97,23.42,22.97,23.4,28800.0,22.97,23.42,22.97,23.4,28800.0
2008-04-18 09:35:00,23.4,23.44,23.32,23.38,13700.0,23.4,23.44,23.32,23.38,13700.0
2008-04-18 09:40:00,23.37,23.4,23.33,23.4,22800.0,23.37,23.4,23.33,23.4,22800.0
2008-04-18 09:45:00,23.4,23.41,23.2,23.23,10100.0,23.4,23.41,23.2,23.23,10100.0
2008-04-18 09:50:00,23.21,23.31,23.2,23.27,18500.0,23.21,23.31,23.2,23.27,18500.0
2008-04-18 09:55:00,23.29,23.29,23.14,23.15,12000.0,23.29,23.29,23.14,23.15,12000.0
2008-04-18 10:00:00,23.15,23.16,23.12,23.15,11700.0,23.15,23.16,23.12,23.15,11700.0
2008-04-18 10:05:00,23.16,23.18,23.15,23.16,12800.0,23.16,23.18,23.15,23.16,12800.0
2008-04-18 10:10:00,23.17,23.23,23.16,23.23,10500.0,23.17,23.23,23.16,23.23,10500.0
2008-04-18 10:15:00,23.2,23.24,23.17,23.18,12300.0,23.2,23.24,23.17,23.18,12300.0
2008-04-18 10:20:00,23.19,23.21,23.19,23.2,3700.0,23.19,23.21,23.19,23.2,3700.0
2008-04-18 10:25:00,23.21,23.22,23.15,23.16,8800.0,23.21,23.22,23.15,23.16,8800.0
2008-04-18 10:30:00,23.16,23.17,23.15,23.16,11700.0,23.16,23.17,23.15,23.16,11700.0
2008-04-18 10:35:00,23.15,23.18,23.15,23.17,14100.0,23.15,23.18,23.15,23.17,14100.0
2008-04-18 10:40:00,23.18,23.19,23.16,23.19,6600.0,23.18,23.19,23.16,23.19,6600.0
2008-04-18 10:45:00,23.18,23.19,23.13,23.14,11100.0,23.18,23.19,23.13,23.14,11100.0
2008-04-18 10:50:00,23.14,23.14,23.1,23.11,8700.0,23.14,23.14,23.1,23.11,8700.0
2008-04-18 10:55:00,23.11,23.12,23.1,23.12,1700.0,23.11,23.12,23.1,23.12,1700.0
2008-04-18 11:00:00,23.12,23.18,23.11,23.18,6700.0,23.12,23.18,23.11,23.18,6700.0
2008-04-18 11:05:00,23.18,23.19,23.14,23.16,10900.0,23.18,23.19,23.14,23.16,10900.0
2008-04-18 11:10:00,23.16,23.16,23.13,23.14,2900.0,23.16,23.16,23.13,23.14,2900.0
2008-04-18 11:15:00,23.14,23.15,23.14,23.15,600.0,23.14,23.15,23.14,23.15,600.0
2008-04-18 11:20:00,23.14,23.15,23.14,23.15,2200.0,23.14,23.15,23.14,23.15,2200.0
2008-04-18 11:25:00,23.15,23.16,23.15,23.16,15900.0,23.15,23.16,23.15,23.16,15900.0
2008-04-18 11:30:00,23.15,23.16,23.15,23.16,4900.0,23.15,23.16,23.15,23.16,4900.0
2008-04-18 11:35:00,23.15,23.16,23.15,23.15,2700.0,23.15,23.16,23.15,23.15,2700.0
2008-04-18 11:40:00,23.15,23.16,23.1,23.12,8800.0,23.15,23.16,23.1,23.12,8800.0
2008-04-18 11:45:00,23.12,23.13,23.09,23.13,6700.0,23.12,23.13,23.09,23.13,6700.0
2008-04-18 11:50:00,23.13,23.13,23.12,23.13,500.0,23.13,23.13,23.12,23.13,500.0
2008-04-18 11:55:00,23.13,23.13,23.07,23.1,23600.0,23.13,23.13,23.07,23.1,23600.0
2008-04-18 12:00:00,23.09,23.11,23.09,23.11,4200.0,23.09,23.11,23.09,23.11,4200.0
2008-04-18 12:05:00,23.11,23.11,23.08,23.09,8700.0,23.11,23.11,23.08,23.09,8700.0
2008-04-18 12:10:00,23.1,23.11,23.09,23.1,2200.0,23.1,23.11,23.09,23.1,2200.0
2008-04-18 12:15:00,23.1,23.18,23.1,23.16,4500.0,23.1,23.18,23.1,23.16,4500.0
2008-04-18 12:20:00,23.15,23.16,23.14,23.15,4100.0,23.15,23.16,23.14,23.15,4100.0
2008-04-18 12:25:00,23.15,23.16,23.13,23.13,2900.0,23.15,23.16,23.13,23.13,2900.0
2008-04-18 12:30:00,23.14,23.16,23.14,23.15,3000.0,23.14,23.16,23.14,23.15,3000.0
2008-04-18 12:35:00,23.15,23.16,23.15,23.16,2400.0,23.15,23.16,23.15,23.16,2400.0
2008-04-18 12:40:00,23.16,23.16,23.15,23.15,700.0,23.16,23.16,23.15,23.15,700.0
2008-04-18 12:45:00,23.15,23.16,23.13,23.15,5200.0,23.15,23.16,23.13,23.15,5200.0
2008-04-18 12:50:00,23.15,23.15,23.14,23.15,600.0,23.15,23.15,23.14,23.15,600.0
2008-04-18 12:55:00,23.15,23.15,23.12,23.12,3300.0,23.15,23.15,23.12,23.12,3300.0
2008-04-18 13:00:00,23.13,23.16,23.13,23.14,7700.0,23.13,23.16,23.13,23.14,7700.0
2008-04-18 13:05:00,23.15,23.17,23.15,23.16,3600.0,23.15,23.17,23.15,23.16,3600.0
2008-04-18 13:10:00,23.17,23.17,23.14,23.15,4400.0,23.17,23.17,23.14,23.15,4400.0
2008-04-18 13:15:00,23.15,23.15,23.14,23.15,3100.0,23.15,23.15,23.14,23.15,3100.0
2008-04-18 13:20:00,23.15,23.15,23.14,23.14,4800.0,23.15,23.15,23.14,23.14,4800.0
2008-04-18 13:25:00,23.14,23.15,23.11,23.11,9600.0,23.14,23.15,23.11,23.11,9600.0
2008-04-18 13:30:00,23.12,23.12,23.11,23.12,300.0,23.12,23.12,23.11,23.12,300.0
2008-04-18 13:35:00,23.12,23.12,23.11,23.12,2800.0,23.12,23.12,23.11,23.12,2800.0
2008-04-18 13:40:00,23.11,23.11,23.08,23.1,7400.0,23.11,23.11,23.08,23.1,7400.0
2008-04-18 13:45:00,23.1,23.1,23.09,23.1,1900.0,23.1,23.1,23.09,23.1,1900.0
2008-04-18 13:50:00,23.09,23.12,23.09,23.11,7200.0,23.09,23.12,23.09,23.11,7200.0
2008-04-18 13:55:00,23.11,23.16,23.11,23.16,6700.0,23.11,23.16,23.11,23.16,6700.0
2008-04-18 14:00:00,23.16,23.17,23.16,23.16,4500.0,23.16,23.17,23.16,23.16,4500.0
2008-04-18 14:05:00,23.16,23.18,23.12,23.12,12200.0,23.16,23.18,23.12,23.12,12200.0
2008-04-18 14:10:00,23.12,23.13,23.1,23.13,6300.0,23.12,23.13,23.1,23.13,6300.0
2008-04-18 14:15:00,23.12,23.14,23.11,23.14,2600.0,23.12,23.14,23.11,23.14,2600.0
2008-04-18 14:20:00,23.14,23.15,23.14,23.15,1800.0,23.14,23.15,23.14,23.15,1800.0
2008-04-18 14:25:00,23.14,23.15,23.1,23.11,9200.0,23.14,23.15,23.1,23.11,9200.0
2008-04-18 14:30:00,23.12,23.12,23.09,23.1,6500.0,23.12,23.12,23.09,23.1,6500.0
2008-04-18 14:35:00,23.1,23.12,23.09,23.12,8300.0,23.1,23.12,23.09,23.12,8300.0
2008-04-18 14:40:00,23.12,23.13,23.12,23.12,5300.0,23.12,23.13,23.12,23.12,5300.0
2008-04-18 14:45:00,23.13,23.13,23.11,23.11,9900.0,23.13,23.13,23.11,23.11,9900.0
2008-04-18 14:50:00,23.1,23.13,23.1,23.12,10800.0,23.1,23.13,23.1,23.12,10800.0
2008-04-18 14:55:00,23.11,23.12,23.07,23.08,17700.0,23.11,23.12,23.07,23.08,17700.0
2008-04-18 15:00:00,23.09,23.09,23.06,23.07,12600.0,23.09,23.09,23.06,23.07,12600.0
2008-04-18 15:05:00,23.07,23.1,23.06,23.1,7600.0,23.07,23.1,23.06,23.1,7600.0
2008-04-18 15:10:00,23.1,23.11,23.09,23.11,5300.0,23.1,23.11,23.09,23.11,5300.0
2008-04-18 15:15:00,23.1,23.12,23.09,23.1,12900.0,23.1,23.12,23.09,23.1,12900.0
2008-04-18 15:20:00,23.09,23.11,23.07,23.11,12500.0,23.09,23.11,23.07,23.11,12500.0
2008-04-18 15:25:00,23.1,23.11,23.09,23.09,4500.0,23.1,23.11,23.09,23.09,4500.0
2008-04-18 15:30:00,23.09,23.12,23.09,23.11,10500.0,23.09,23.12,23.09,23.11,10500.0
2008-04-18 15:35:00,23.12,23.12,23.11,23.11,6200.0,23.12,23.12,23.11,23.11,6200.0
2008-04-18 15:40:00,23.11,23.13,23.11,23.12,6300.0,23.11,23.13,23.11,23.12,6300.0
2008-04-18 15:45:00,23.13,23.13,23.12,23.12,9600.0,23.13,23.13,23.12,23.12,9600.0
2008-04-18 15:50:00,23.13,23.14,23.12,23.12,33000.0,23.13,23.14,23.12,23.12,33000.0
2008-04-18 15:55:00,23.13,23.17,23.12,23.14,49600.0,23.13,23.17,23.12,23.14,49600.0
2008-04-21 09:30:00,22.98,23.0,22.74,22.77,9700.0,22.98,23.0,22.74,22.77,9700.0
2008-04-21 09:35:00,22.75,22.81,22.75,22.8,4500.0,22.75,22.81,22.75,22.8,4500.0
2008-04-21 09:40:00,22.81,22.81,22.69,22.77,9800.0,22.81,22.81,22.69,22.77,9800.0
2008-04-21 09:45:00,22.78,22.78,22.77,22.77,2900.0,22.78,22.78,22.77,22.77,2900.0
2008-04-21 09:50:00,22.79,22.9,22.79,22.9,8300.0,22.79,22.9,22.79,22.9,8300.0
2008-04-21 09:55:00,22.91,22.91,22.86,22.88,5000.0,22.91,22.91,22.86,22.88,5000.0
2008-04-21 10:00:00,22.86,22.86,22.77,22.77,3100.0,22.86,22.86,22.77,22.77,3100.0
2008-04-21 10:05:00,22.77,22.77,22.72,22.73,5100.0,22.77,22.77,22.72,22.73,5100.0
2008-04-21 10:10:00,22.73,22.75,22.67,22.71,12200.0,22.73,22.75,22.67,22.71,12200.0
2008-04-21 10:15:00,22.71,22.76,22.71,22.76,14200.0,22.71,22.76,22.71,22.76,14200.0
2008-04-21 10:20:00,22.77,22.9,22.77,22.87,19800.0,22.77,22.9,22.77,22.87,19800.0
2008-04-21 10:25:00,22.87,22.89,22.85,22.86,3200.0,22.87,22.89,22.85,22.86,3200.0
2008-04-21 10:30:00,22.87,22.88,22.84,22.88,5200.0,22.87,22.88,22.84,22.88,5200.0
2008-04-21 10:35:00,22.88,22.88,22.81,22.83,4300.0,22.88,22.88,22.81,22.83,4300.0
2008-04-21 10:40:00,22.83,22.84,22.8,22.8,6600.0,22.83,22.84,22.8,22.8,6600.0
2008-04-21 10:45:00,22.8,22.8,22.73,22.73,5000.0,22.8,22.8,22.73,22.73,5000.0
2008-04-21 10:50:00,22.75,22.79,22.75,22.75,6500.0,22.75,22.79,22.75,22.75,6500.0
2008-04-21 10:55:00,22.73,22.74,22.7,22.7,4200.0,22.73,22.74,22.7,22.7,4200.0
2008-04-21 11:00:00,22.71,22.72,22.69,22.69,5500.0,22.71,22.72,22.69,22.69,5500.0
2008-04-21 11:05:00,22.68,22.7,22.67,22.68,7000.0,22.68,22.7,22.67,22.68,7000.0
2008-04-21 11:10:00,22.67,22.72,22.67,22.72,9700.0,22.67,22.72,22.67,22.72,9700.0
2008-04-21 11:15:00,22.72,22.87,22.71,22.84,31100.0,22.72,22.87,22.71,22.84,31100.0
2008-04-21 11:20:00,22.85,22.87,22.83,22.83,9700.0,22.85,22.87,22.83,22.83,9700.0
2008-04-21 11:25:00,22.84,22.86,22.82,22.82,4000.0,22.84,22.86,22.82,22.82,4000.0
2008-04-21 11:30:00,22.82,22.85,22.82,22.85,4100.0,22.82,22.85,22.82,22.85,4100.0
2008-04-21 11:35:00,22.84,22.88,22.81,22.82,4400.0,22.84,22.88,22.81,22.82,4400.0
2008-04-21 11:40:00,22.83,22.83,22.77,22.77,3400.0,22.83,22.83,22.77,22.77,3400.0
2008-04-21 11:45:00,22.79,22.8,22.75,22.79,4600.0,22.79,22.8,22.75,22.79,4600.0
2008-04-21 11:50:00,22.8,22.81,22.8,22.8,1300.0,22.8,22.81,22.8,22.8,1300.0
2008-04-21 11:55:00,22.8,22.82,22.8,22.8,1800.0,22.8,22.82,22.8,22.8,1800.0
2008-04-21 12:00:00,22.79,22.8,22.76,22.79,6700.0,22.79,22.8,22.76,22.79,6700.0
2008-04-21 12:05:00,22.79,22.79,22.79,22.79,1700.0,22.79,22.79,22.79,22.79,1700.0
2008-04-21 12:10:00,22.78,22.79,22.78,22.78,1000.0,22.78,22.79,22.78,22.78,1000.0
2008-04-21 12:15:00,22.79,22.81,22.79,22.8,2300.0,22.79,22.81,22.79,22.8,2300.0
2008-04-21 12:20:00,22.8,22.81,22.79,22.81,7200.0,22.8,22.81,22.79,22.81,7200.0
2008-04-21 12:25:00,22.8,22.8,22.77,22.78,3600.0,22.8,22.8,22.77,22.78,3600.0
2008-04-21 12:30:00,22.79,22.8,22.77,22.8,3200.0,22.79,22.8,22.77,22.8,3200.0
2008-04-21 12:35:00,22.79,22.79,22.78,22.79,2400.0,22.79,22.79,22.78,22.79,2400.0
2008-04-21 12:40:00,22.8,22.8,22.78,22.79,2300.0,22.8,22.8,22.78,22.79,2300.0
2008-04-21 12:45:00,22.78,22.79,22.76,22.77,5600.0,22.78,22.79,22.76,22.77,5600.0
2008-04-21 12:50:00,22.78,22.78,22.74,22.76,3900.0,22.78,22.78,22.74,22.76,3900.0
2008-04-21 12:55:00,22.77,22.77,22.71,22.72,6400.0,22.77,22.77,22.71,22.72,6400.0
2008-04-21 13:00:00,22.73,22.74,22.73,22.74,4900.0,22.73,22.74,22.73,22.74,4900.0
2008-04-21 13:05:00,22.75,22.76,22.72,22.74,9100.0,22.75,22.76,22.72,22.74,9100.0
2008-04-21 13:10:00,22.75,22.75,22.73,22.74,4000.0,22.75,22.75,22.73,22.74,4000.0
2008-04-21 13:15:00,22.75,22.76,22.73,22.75,5400.0,22.75,22.76,22.73,22.75,5400.0
2008-04-21 13:20:00,22.74,22.75,22.74,22.74,3300.0,22.74,22.75,22.74,22.74,3300.0
2008-04-21 13:25:00,22.74,22.74,22.68,22.69,12000.0,22.74,22.74,22.68,22.69,12000.0
2008-04-21 13:30:00,22.69,22.72,22.69,22.71,7600.0,22.69,22.72,22.69,22.71,7600.0
2008-04-21 13:35:00,22.7,22.71,22.69,22.71,3300.0,22.7,22.71,22.69,22.71,3300.0
2008-04-21 13:40:00,22.7,22.7,22.62,22.62,9500.0,22.7,22.7,22.62,22.62,9500.0
2008-04-21 13:45:00,22.62,22.63,22.62,22.63,4600.0,22.62,22.63,22.62,22.63,4600.0
2008-04-21 13:50:00,22.63,22.64,22.56,22.59,22900.0,22.63,22.64,22.56,22.59,22900.0
2008-04-21 13:55:00,22.59,22.61,22.59,22.6,6200.0,22.59,22.61,22.59,22.6,6200.0
2008-04-21 14:00:00,22.6,22.62,22.59,22.6,10000.0,22.6,22.62,22.59,22.6,10000.0
2008-04-21 14:05:00,22.61,22.63,22.61,22.61,4800.0,22.61,22.63,22.61,22.61,4800.0
2008-04-21 14:10:00,22.62,22.63,22.61,22.63,5600.0,22.62,22.63,22.61,22.63,5600.0
2008-04-21 14:15:00,22.63,22.66,22.62,22.66,8000.0,22.63,22.66,22.62,22.66,8000.0
2008-04-21 14:20:00,22.65,22.65,22.6,22.63,12400.0,22.65,22.65,22.6,22.63,12400.0
2008-04-21 14:25:00,22.63,22.66,22.58,22.58,25700.0,22.63,22.66,22.58,22.58,25700.0
2008-04-21 14:30:00,22.59,22.63,22.59,22.62,9100.0,22.59,22.63,22.59,22.62,9100.0
2008-04-21 14:35:00,22.63,22.65,22.63,22.65,3100.0,22.63,22.65,22.63,22.65,3100.0
2008-04-21 14:40:00,22.65,22.65,22.64,22.65,2300.0,22.65,22.65,22.64,22.65,2300.0
2008-04-21 14:45:00,22.65,22.67,22.65,22.67,8600.0,22.65,22.67,22.65,22.67,8600.0
2008-04-21 14:50:00,22.66,22.67,22.66,22.66,3500.0,22.66,22.67,22.66,22.66,3500.0
2008-04-21 14:55:00,22.66,22.67,22.62,22.63,14000.0,22.66,22.67,22.62,22.63,14000.0
2008-04-21 15:00:00,22.62,22.69,22.62,22.69,13800.0,22.62,22.69,22.62,22.69,13800.0
2008-04-21 15:05:00,22.69,22.69,22.68,22.68,2700.0,22.69,22.69,22.68,22.68,2700.0
2008-04-21 15:10:00,22.68,22.69,22.68,22.68,11800.0,22.68,22.69,22.68,22.68,11800.0
2008-04-21 15:15:00,22.68,22.69,22.66,22.66,13300.0,22.68,22.69,22.66,22.66,13300.0
2008-04-21 15:20:00,22.66,22.67,22.63,22.64,14500.0,22.66,22.67,22.63,22.64,14500.0
2008-04-21 15:25:00,22.63,22.65,22.6,22.61,20100.0,22.63,22.65,22.6,22.61,20100.0
2008-04-21 15:30:00,22.6,22.63,22.6,22.62,15300.0,22.6,22.63,22.6,22.62,15300.0
2008-04-21 15:35:00,22.62,22.63,22.62,22.62,10700.0,22.62,22.63,22.62,22.62,10700.0
2008-04-21 15:40:00,22.63,22.63,22.62,22.63,12500.0,22.63,22.63,22.62,22.63,12500.0
2008-04-21 15:45:00,22.63,22.63,22.62,22.62,26000.0,22.63,22.63,22.62,22.62,26000.0
2008-04-21 15:50:00,22.63,22.66,22.62,22.66,28500.0,22.63,22.66,22.62,22.66,28500.0
2008-04-21 15:55:00,22.66,22.7,22.66,22.7,52500.0,22.66,22.7,22.66,22.7,52500.0
2008-04-22 09:30:00,22.56,22.61,22.34,22.34,16200.0,22.56,22.61,22.34,22.34,16200.0
2008-04-22 09:35:00,22.35,22.37,22.16,22.21,37600.0,22.35,22.37,22.16,22.21,37600.0
2008-04-22 09:40:00,22.22,22.26,22.2,22.24,9000.0,22.22,22.26,22.2,22.24,9000.0
2008-04-22 09:45:00,22.26,22.32,22.24,22.31,6500.0,22.26,22.32,22.24,22.31,6500.0
2008-04-22 09:50:00,22.31,22.32,22.21,22.22,15500.0,22.31,22.32,22.21,22.22,15500.0
2008-04-22 09:55:00,22.22,22.23,22.15,22.16,11200.0,22.22,22.23,22.15,22.16,11200.0
2008-04-22 10:00:00,22.16,22.25,22.15,22.23,18500.0,22.16,22.25,22.15,22.23,18500.0
2008-04-22 10:05:00,22.25,22.3,22.24,22.28,10100.0,22.25,22.3,22.24,22.28,10100.0
2008-04-22 10:10:00,22.28,22.31,22.25,22.3,8800.0,22.28,22.31,22.25,22.3,8800.0
2008-04-22 10:15:00,22.31,22.32,22.28,22.29,11300.0,22.31,22.32,22.28,22.29,11300.0
2008-04-22 10:20:00,22.27,22.27,22.21,22.25,7300.0,22.27,22.27,22.21,22.25,7300.0
2008-04-22 10:25:00,22.24,22.25,22.16,22.16,7400.0,22.24,22.25,22.16,22.16,7400.0
2008-04-22 10:30:00,22.15,22.21,22.13,22.21,14900.0,22.15,22.21,22.13,22.21,14900.0
2008-04-22 10:35:00,22.19,22.21,22.19,22.2,4500.0,22.19,22.21,22.19,22.2,4500.0
2008-04-22 10:40:00,22.21,22.25,22.21,22.25,5600.0,22.21,22.25,22.21,22.25,5600.0
2008-04-22 10:45:00,22.25,22.25,22.22,22.23,6100.0,22.25,22.25,22.22,22.23,6100.0
2008-04-22 10:50:00,22.24,22.25,22.24,22.24,5600.0,22.24,22.25,22.24,22.24,5600.0
2008-04-22 10:55:00,22.25,22.26,22.25,22.25,2600.0,22.25,22.26,22.25,22.25,2600.0
2008-04-22 11:00:00,22.26,22.26,22.23,22.23,8000.0,22.26,22.26,22.23,22.23,8000.0
2008-04-22 11:05:00,22.22,22.22,22.15,22.16,9400.0,22.22,22.22,22.15,22.16,9400.0
2008-04-22 11:10:00,22.15,22.2,22.14,22.19,9300.0,22.15,22.2,22.14,22.19,9300.0
2008-04-22 11:15:00,22.19,22.24,22.18,22.21,10700.0,22.19,22.24,22.18,22.21,10700.0
2008-04-22 11:20:00,22.21,22.22,22.18,22.21,10800.0,22.21,22.22,22.18,22.21,10800.0
2008-04-22 11:25:00,22.2,22.23,22.2,22.2,14700.0,22.2,22.23,22.2,22.2,14700.0
2008-04-22 11:30:00,22.19,22.24,22.19,22.2,9400.0,22.19,22.24,22.19,22.2,9400.0
2008-04-22 11:35:00,22.21,22.25,22.21,22.24,5700.0,22.21,22.25,22.21,22.24,5700.0
2008-04-22 11:40:00,22.25,22.26,22.23,22.23,7600.0,22.25,22.26,22.23,22.23,7600.0
2008-04-22 11:45:00,22.23,22.26,22.2,22.2,12700.0,22.23,22.26,22.2,22.2,12700.0
2008-04-22 11:50:00,22.2,22.22,22.17,22.17,11300.0,22.2,22.22,22.17,22.17,11300.0
2008-04-22 11:55:00,22.17,22.18,22.12,22.12,8600.0,22.17,22.18,22.12,22.12,8600.0
2008-04-22 12:00:00,22.12,22.12,22.04,22.04,15600.0,22.12,22.12,22.04,22.04,15600.0
2008-04-22 12:05:00,22.03,22.05,22.01,22.01,3400.0,22.03,22.05,22.01,22.01,3400.0
2008-04-22 12:10:00,22.01,22.03,22.0,22.02,6300.0,22.01,22.03,22.0,22.02,6300.0
2008-04-22 12:15:00,22.02,22.02,22.01,22.01,2000.0,22.02,22.02,22.01,22.01,2000.0
2008-04-22 12:20:00,22.01,22.03,22.01,22.01,8100.0,22.01,22.03,22.01,22.01,8100.0
2008-04-22 12:25:00,22.0,22.0,21.96,21.96,17000.0,22.0,22.0,21.96,21.96,17000.0
2008-04-22 12:30:00,21.95,21.95,21.93,21.94,8000.0,21.95,21.95,21.93,21.94,8000.0
2008-04-22 12:35:00,21.93,21.93,21.89,21.91,15200.0,21.93,21.93,21.89,21.91,15200.0
2008-04-22 12:40:00,21.91,21.93,21.91,21.92,3200.0,21.91,21.93,21.91,21.92,3200.0
2008-04-22 12:45:00,21.91,21.91,21.86,21.89,14300.0,21.91,21.91,21.86,21.89,14300.0
2008-04-22 12:50:00,21.89,21.9,21.89,21.9,3400.0,21.89,21.9,21.89,21.9,3400.0
2008-04-22 12:55:00,21.9,21.92,21.9,21.91,1800.0,21.9,21.92,21.9,21.91,1800.0
2008-04-22 13:00:00,21.91,21.93,21.9,21.91,18100.0,21.91,21.93,21.9,21.91,18100.0
2008-04-22 13:05:00,21.9,21.93,21.9,21.93,4500.0,21.9,21.93,21.9,21.93,4500.0
2008-04-22 13:10:00,21.92,21.94,21.92,21.94,2800.0,21.92,21.94,21.92,21.94,2800.0
2008-04-22 13:15:00,21.93,21.93,21.92,21.92,3500.0,21.93,21.93,21.92,21.92,3500.0
2008-04-22 13:20:00,21.92,21.94,21.92,21.94,4900.0,21.92,21.94,21.92,21.94,4900.0
2008-04-22 13:25:00,21.94,21.96,21.93,21.96,13000.0,21.94,21.96,21.93,21.96,13000.0
2008-04-22 13:30:00,21.96,21.96,21.95,21.96,5700.0,21.96,21.96,21.95,21.96,5700.0
2008-04-22 13:35:00,21.96,21.99,21.96,21.99,15300.0,21.96,21.99,21.96,21.99,15300.0
2008-04-22 13:40:00,21.99,22.0,21.98,21.99,8600.0,21.99,22.0,21.98,21.99,8600.0
2008-04-22 13:45:00,21.99,21.99,21.98,21.99,2700.0,21.99,21.99,21.98,21.99,2700.0
2008-04-22 13:50:00,21.98,21.99,21.92,21.96,20900.0,21.98,21.99,21.92,21.96,20900.0
2008-04-22 13:55:00,21.97,21.97,21.96,21.97,500.0,21.97,21.97,21.96,21.97,500.0
2008-04-22 14:00:00,21.97,21.97,21.94,21.95,5800.0,21.97,21.97,21.94,21.95,5800.0
2008-04-22 14:05:00,21.94,21.99,21.94,21.99,33600.0,21.94,21.99,21.94,21.99,33600.0
2008-04-22 14:10:00,21.99,22.0,21.97,21.98,10400.0,21.99,22.0,21.97,21.98,10400.0
2008-04-22 14:15:00,21.98,21.99,21.96,21.98,10100.0,21.98,21.99,21.96,21.98,10100.0
2008-04-22 14:20:00,21.99,22.05,21.99,22.05,6000.0,21.99,22.05,21.99,22.05,6000.0
2008-04-22 14:25:00,22.04,22.05,22.02,22.04,7500.0,22.04,22.05,22.02,22.04,7500.0
2008-04-22 14:30:00,22.04,22.05,22.02,22.04,8200.0,22.04,22.05,22.02,22.04,8200.0
2008-04-22 14:35:00,22.03,22.04,22.0,22.0,7800.0,22.03,22.04,22.0,22.0,7800.0
2008-04-22 14:40:00,22.0,22.0,21.98,21.98,2900.0,22.0,22.0,21.98,21.98,2900.0
2008-04-22 14:45:00,21.97,21.97,21.96,21.96,8000.0,21.97,21.97,21.96,21.96,8000.0
2008-04-22 14:50:00,21.97,21.97,21.94,21.94,12100.0,21.97,21.97,21.94,21.94,12100.0
2008-04-22 14:55:00,21.94,21.97,21.94,21.97,5100.0,21.94,21.97,21.94,21.97,5100.0
2008-04-22 15:00:00,21.96,21.97,21.95,21.97,14800.0,21.96,21.97,21.95,21.97,14800.0
2008-04-22 15:05:00,21.98,22.06,21.97,22.05,6300.0,21.98,22.06,21.97,22.05,6300.0
2008-04-22 15:10:00,22.06,22.07,22.06,22.06,2900.0,22.06,22.07,22.06,22.06,2900.0
2008-04-22 15:15:00,22.06,22.07,22.04,22.05,10800.0,22.06,22.07,22.04,22.05,10800.0
2008-04-22 15:20:00,22.05,22.05,22.04,22.05,4200.0,22.05,22.05,22.04,22.05,4200.0
2008-04-22 15:25:00,22.04,22.09,22.04,22.09,16900.0,22.04,22.09,22.04,22.09,16900.0
2008-04-22 15:30:00,22.09,22.09,22.06,22.08,14600.0,22.09,22.09,22.06,22.08,14600.0
2008-04-22 15:35:00,22.08,22.09,22.08,22.09,21200.0,22.08,22.09,22.08,22.09,21200.0
2008-04-22 15:40:00,22.09,22.13,22.08,22.13,8700.0,22.09,22.13,22.08,22.13,8700.0
2008-04-22 15:45:00,22.13,22.15,22.12,22.15,14100.0,22.13,22.15,22.12,22.15,14100.0
2008-04-22 15:50:00,22.15,22.15,22.03,22.05,64400.0,22.15,22.15,22.03,22.05,64400.0
2008-04-22 15:55:00,22.05,22.06,22.02,22.03,53300.0,22.05,22.06,22.02,22.03,53300.0
2008-04-23 09:30:00,22.08,22.18,21.87,22.12,13200.0,22.08,22.18,21.87,22.12,13200.0
2008-04-23 09:35:00,22.17,22.29,22.15,22.2,21300.0,22.17,22.29,22.15,22.2,21300.0
2008-04-23 09:40:00,22.22,22.22,22.13,22.2,12700.0,22.22,22.22,22.13,22.2,12700.0
2008-04-23 09:45:00,22.19,22.24,22.13,22.24,17000.0,22.19,22.24,22.13,22.24,17000.0
2008-04-23 09:50:00,22.27,22.34,22.27,22.32,8000.0,22.27,22.34,22.27,22.32,8000.0
2008-04-23 09:55:00,22.32,22.32,22.25,22.26,11600.0,22.32,22.32,22.25,22.26,11600.0
2008-04-23 10:00:00,22.26,22.28,22.26,22.28,4400.0,22.26,22.28,22.26,22.28,4400.0
2008-04-23 10:05:00,22.28,22.39,22.28,22.34,12000.0,22.28,22.39,22.28,22.34,12000.0
2008-04-23 10:10:00,22.34,22.35,22.28,22.33,8500.0,22.34,22.35,22.28,22.33,8500.0
2008-04-23 10:15:00,22.31,22.35,22.3,22.35,6200.0,22.31,22.35,22.3,22.35,6200.0
2008-04-23 10:20:00,22.36,22.43,22.36,22.42,18700.0,22.36,22.43,22.36,22.42,18700.0
2008-04-23 10:25:00,22.41,22.41,22.38,22.4,23300.0,22.41,22.41,22.38,22.4,23300.0
2008-04-23 10:30:00,22.39,22.4,22.3,22.38,23700.0,22.39,22.4,22.3,22.38,23700.0
2008-04-23 10:35:00,22.38,22.45,22.38,22.45,14700.0,22.38,22.45,22.38,22.45,14700.0
2008-04-23 10:40:00,22.45,22.49,22.44,22.48,12000.0,22.45,22.49,22.44,22.48,12000.0
2008-04-23 10:45:00,22.47,22.47,22.41,22.41,16600.0,22.47,22.47,22.41,22.41,16600.0
2008-04-23 10:50:00,22.41,22.44,22.41,22.42,10300.0,22.41,22.44,22.41,22.42,10300.0
2008-04-23 10:55:00,22.42,22.43,22.37,22.37,9200.0,22.42,22.43,22.37,22.37,9200.0
2008-04-23 11:00:00,22.37,22.37,22.32,22.32,21500.0,22.37,22.37,22.32,22.32,21500.0
2008-04-23 11:05:00,22.32,22.39,22.32,22.39,9500.0,22.32,22.39,22.32,22.39,9500.0
2008-04-23 11:10:00,22.4,22.4,22.33,22.36,41400.0,22.4,22.4,22.33,22.36,41400.0
2008-04-23 11:15:00,22.38,22.47,22.38,22.47,13200.0,22.38,22.47,22.38,22.47,13200.0
2008-04-23 11:20:00,22.48,22.5,22.47,22.5,10200.0,22.48,22.5,22.47,22.5,10200.0
2008-04-23 11:25:00,22.5,22.5,22.48,22.49,10800.0,22.5,22.5,22.48,22.49,10800.0
2008-04-23 11:30:00,22.48,22.55,22.48,22.5,14000.0,22.48,22.55,22.48,22.5,14000.0
2008-04-23 11:35:00,22.5,22.58,22.5,22.56,7200.0,22.5,22.58,22.5,22.56,7200.0
2008-04-23 11:40:00,22.56,22.6,22.56,22.59,7900.0,22.56,22.6,22.56,22.59,7900.0
2008-04-23 11:45:00,22.59,22.61,22.58,22.58,3700.0,22.59,22.61,22.58,22.58,3700.0
2008-04-23 11:50:00,22.59,22.6,22.57,22.6,8400.0,22.59,22.6,22.57,22.6,8400.0
2008-04-23 11:55:00,22.61,22.61,22.55,22.57,14600.0,22.61,22.61,22.55,22.57,14600.0
2008-04-23 12:00:00,22.57,22.58,22.54,22.55,6200.0,22.57,22.58,22.54,22.55,6200.0
2008-04-23 12:05:00,22.54,22.54,22.49,22.5,4500.0,22.54,22.54,22.49,22.5,4500.0
2008-04-23 12:10:00,22.51,22.51,22.5,22.5,4000.0,22.51,22.51,22.5,22.5,4000.0
2008-04-23 12:15:00,22.51,22.55,22.51,22.52,7100.0,22.51,22.55,22.51,22.52,7100.0
2008-04-23 12:20:00,22.52,22.52,22.45,22.45,8300.0,22.52,22.52,22.45,22.45,8300.0
2008-04-23 12:25:00,22.46,22.48,22.43,22.46,6900.0,22.46,22.48,22.43,22.46,6900.0
2008-04-23 12:30:00,22.45,22.47,22.41,22.41,4200.0,22.45,22.47,22.41,22.41,4200.0
2008-04-23 12:35:00,22.4,22.43,22.38,22.41,7600.0,22.4,22.43,22.38,22.41,7600.0
2008-04-23 12:40:00,22.43,22.47,22.43,22.46,2700.0,22.43,22.47,22.43,22.46,2700.0
2008-04-23 12:45:00,22.47,22.47,22.45,22.46,4300.0,22.47,22.47,22.45,22.46,4300.0
2008-04-23 12:50:00,22.45,22.48,22.45,22.47,5400.0,22.45,22.48,22.45,22.47,5400.0
2008-04-23 12:55:00,22.46,22.46,22.45,22.45,4500.0,22.46,22.46,22.45,22.45,4500.0
2008-04-23 13:00:00,22.45,22.47,22.42,22.47,4600.0,22.45,22.47,22.42,22.47,4600.0
2008-04-23 13:05:00,22.46,22.48,22.44,22.48,8900.0,22.46,22.48,22.44,22.48,8900.0
2008-04-23 13:10:00,22.47,22.5,22.47,22.5,7300.0,22.47,22.5,22.47,22.5,7300.0
2008-04-23 13:15:00,22.5,22.51,22.48,22.48,4200.0,22.5,22.51,22.48,22.48,4200.0
2008-04-23 13:20:00,22.48,22.52,22.48,22.52,8900.0,22.48,22.52,22.48,22.52,8900.0
2008-04-23 13:25:00,22.53,22.56,22.52,22.55,8000.0,22.53,22.56,22.52,22.55,8000.0
2008-04-23 13:30:00,22.55,22.56,22.55,22.56,4800.0,22.55,22.56,22.55,22.56,4800.0
2008-04-23 13:35:00,22.56,22.58,22.5,22.56,11500.0,22.56,22.58,22.5,22.56,11500.0
2008-04-23 13:40:00,22.56,22.56,22.53,22.53,4600.0,22.56,22.56,22.53,22.53,4600.0
2008-04-23 13:45:00,22.54,22.59,22.53,22.58,9400.0,22.54,22.59,22.53,22.58,9400.0
2008-04-23 13:50:00,22.58,22.6,22.56,22.57,7600.0,22.58,22.6,22.56,22.57,7600.0
2008-04-23 13:55:00,22.57,22.58,22.54,22.57,3700.0,22.57,22.58,22.54,22.57,3700.0
2008-04-23 14:00:00,22.58,22.6,22.52,22.55,12300.0,22.58,22.6,22.52,22.55,12300.0
2008-04-23 14:05:00,22.56,22.58,22.54,22.56,3600.0,22.56,22.58,22.54,22.56,3600.0
2008-04-23 14:10:00,22.57,22.61,22.57,22.59,5500.0,22.57,22.61,22.57,22.59,5500.0
2008-04-23 14:15:00,22.58,22.62,22.58,22.59,8400.0,22.58,22.62,22.58,22.59,8400.0
2008-04-23 14:20:00,22.6,22.63,22.59,22.6,7800.0,22.6,22.63,22.59,22.6,7800.0
2008-04-23 14:25:00,22.6,22.61,22.57,22.59,6400.0,22.6,22.61,22.57,22.59,6400.0
2008-04-23 14:30:00,22.59,22.64,22.59,22.61,11600.0,22.59,22.64,22.59,22.61,11600.0
2008-04-23 14:35:00,22.62,22.63,22.58,22.58,13400.0,22.62,22.63,22.58,22.58,13400.0
2008-04-23 14:40:00,22.59,22.61,22.58,22.59,6900.0,22.59,22.61,22.58,22.59,6900.0
2008-04-23 14:45:00,22.58,22.59,22.52,22.53,10500.0,22.58,22.59,22.52,22.53,10500.0
2008-04-23 14:50:00,22.52,22.55,22.52,22.55,4900.0,22.52,22.55,22.52,22.55,4900.0
2008-04-23 14:55:00,22.54,22.55,22.52,22.55,8400.0,22.54,22.55,22.52,22.55,8400.0
2008-04-23 15:00:00,22.55,22.59,22.54,22.58,8300.0,22.55,22.59,22.54,22.58,8300.0
2008-04-23 15:05:00,22.58,22.59,22.56,22.56,18100.0,22.58,22.59,22.56,22.56,18100.0
2008-04-23 15:10:00,22.56,22.59,22.56,22.59,15000.0,22.56,22.59,22.56,22.59,15000.0
2008-04-23 15:15:00,22.59,22.61,22.59,22.61,4900.0,22.59,22.61,22.59,22.61,4900.0
2008-04-23 15:20:00,22.61,22.65,22.61,22.65,9400.0,22.61,22.65,22.61,22.65,9400.0
2008-04-23 15:25:00,22.64,22.65,22.52,22.52,21600.0,22.64,22.65,22.52,22.52,21600.0
2008-04-23 15:30:00,22.52,22.57,22.52,22.57,11200.0,22.52,22.57,22.52,22.57,11200.0
2008-04-23 15:35:00,22.56,22.62,22.56,22.62,23800.0,22.56,22.62,22.56,22.62,23800.0
2008-04-23 15:40:00,22.61,22.62,22.58,22.6,12900.0,22.61,22.62,22.58,22.6,12900.0
2008-04-23 15:45:00,22.59,22.61,22.53,22.56,17600.0,22.59,22.61,22.53,22.56,17600.0
2008-04-23 15:50:00,22.55,22.56,22.44,22.55,44300.0,22.55,22.56,22.44,22.55,44300.0
2008-04-23 15:55:00,22.55,22.58,22.53,22.57,46700.0,22.55,22.58,22.53,22.57,46700.0
2008-04-24 09:30:00,22.68,22.79,22.56,22.78,15700.0,22.68,22.79,22.56,22.78,15700.0
2008-04-24 09:35:00,22.76,22.93,22.75,22.91,6800.0,22.76,22.93,22.75,22.91,6800.0
2008-04-24 09:40:00,22.9,22.95,22.86,22.94,9800.0,22.9,22.95,22.86,22.94,9800.0
2008-04-24 09:45:00,22.93,22.97,22.89,22.94,14200.0,22.93,22.97,22.89,22.94,14200.0
2008-04-24 09:50:00,22.94,23.03,22.93,23.01,19900.0,22.94,23.03,22.93,23.01,19900.0
2008-04-24 09:55:00,23.0,23.07,22.96,23.07,17600.0,23.0,23.07,22.96,23.07,17600.0
2008-04-24 10:00:00,23.07,23.07,22.89,22.93,26200.0,23.07,23.07,22.89,22.93,26200.0
2008-04-24 10:05:00,22.94,22.98,22.92,22.96,15300.0,22.94,22.98,22.92,22.96,15300.0
2008-04-24 10:10:00,22.95,23.06,22.94,23.06,8600.0,22.95,23.06,22.94,23.06,8600.0
2008-04-24 10:15:00,23.06,23.16,23.06,23.14,17900.0,23.06,23.16,23.06,23.14,17900.0
2008-04-24 10:20:00,23.15,23.15,23.06,23.1,25400.0,23.15,23.15,23.06,23.1,25400.0
2008-04-24 10:25:00,23.1,23.12,23.07,23.09,18500.0,23.1,23.12,23.07,23.09,18500.0
2008-04-24 10:30:00,23.1,23.16,23.06,23.15,25200.0,23.1,23.16,23.06,23.15,25200.0
2008-04-24 10:35:00,23.15,23.28,23.15,23.28,22400.0,23.15,23.28,23.15,23.28,22400.0
2008-04-24 10:40:00,23.28,23.28,23.19,23.19,7800.0,23.28,23.28,23.19,23.19,7800.0
2008-04-24 10:45:00,23.16,23.16,23.07,23.09,11400.0,23.16,23.16,23.07,23.09,11400.0
2008-04-24 10:50:00,23.09,23.1,23.05,23.09,12900.0,23.09,23.1,23.05,23.09,12900.0
2008-04-24 10:55:00,23.1,23.1,23.04,23.07,4500.0,23.1,23.1,23.04,23.07,4500.0
2008-04-24 11:00:00,23.07,23.12,23.05,23.11,16500.0,23.07,23.12,23.05,23.11,16500.0
2008-04-24 11:05:00,23.12,23.15,23.12,23.14,5500.0,23.12,23.15,23.12,23.14,5500.0
2008-04-24 11:10:00,23.12,23.17,23.1,23.17,8400.0,23.12,23.17,23.1,23.17,8400.0
2008-04-24 11:15:00,23.15,23.18,23.14,23.17,8600.0,23.15,23.18,23.14,23.17,8600.0
2008-04-24 11:20:00,23.17,23.17,23.09,23.11,4800.0,23.17,23.17,23.09,23.11,4800.0
2008-04-24 11:25:00,23.11,23.13,23.1,23.13,5500.0,23.11,23.13,23.1,23.13,5500.0
2008-04-24 11:30:00,23.14,23.19,23.14,23.19,9800.0,23.14,23.19,23.14,23.19,9800.0
2008-04-24 11:35:00,23.2,23.26,23.2,23.21,8500.0,23.2,23.26,23.2,23.21,8500.0
2008-04-24 11:40:00,23.22,23.24,23.2,23.23,6300.0,23.22,23.24,23.2,23.23,6300.0
2008-04-24 11:45:00,23.22,23.33,23.22,23.32,6200.0,23.22,23.33,23.22,23.32,6200.0
2008-04-24 11:50:00,23.33,23.38,23.33,23.34,9800.0,23.33,23.38,23.33,23.34,9800.0
2008-04-24 11:55:00,23.34,23.38,23.33,23.36,4300.0,23.34,23.38,23.33,23.36,4300.0
2008-04-24 12:00:00,23.37,23.4,23.37,23.39,7900.0,23.37,23.4,23.37,23.39,7900.0
2008-04-24 12:05:00,23.39,23.41,23.38,23.41,31900.0,23.39,23.41,23.38,23.41,31900.0
2008-04-24 12:10:00,23.41,23.46,23.39,23.43,11100.0,23.41,23.46,23.39,23.43,11100.0
2008-04-24 12:15:00,23.43,23.46,23.39,23.43,7900.0,23.43,23.46,23.39,23.43,7900.0
2008-04-24 12:20:00,23.41,23.43,23.38,23.42,4600.0,23.41,23.43,23.38,23.42,4600.0
2008-04-24 12:25:00,23.42,23.43,23.4,23.43,7600.0,23.42,23.43,23.4,23.43,7600.0
2008-04-24 12:30:00,23.42,23.44,23.41,23.44,7100.0,23.42,23.44,23.41,23.44,7100.0
2008-04-24 12:35:00,23.43,23.43,23.41,23.43,12000.0,23.43,23.43,23.41,23.43,12000.0
2008-04-24 12:40:00,23.43,23.46,23.42,23.44,11700.0,23.43,23.46,23.42,23.44,11700.0
2008-04-24 12:45:00,23.43,23.45,23.37,23.4,27100.0,23.43,23.45,23.37,23.4,27100.0
2008-04-24 12:50:00,23.39,23.43,23.37,23.43,23600.0,23.39,23.43,23.37,23.43,23600.0
2008-04-24 12:55:00,23.42,23.44,23.4,23.43,6800.0,23.42,23.44,23.4,23.43,6800.0
2008-04-24 13:00:00,23.42,23.43,23.4,23.42,5000.0,23.42,23.43,23.4,23.42,5000.0
2008-04-24 13:05:00,23.42,23.43,23.39,23.39,6000.0,23.42,23.43,23.39,23.39,6000.0
2008-04-24 13:10:00,23.38,23.41,23.38,23.4,3600.0,23.38,23.41,23.38,23.4,3600.0
2008-04-24 13:15:00,23.39,23.39,23.32,23.33,5200.0,23.39,23.39,23.32,23.33,5200.0
2008-04-24 13:20:00,23.34,23.35,23.31,23.33,5800.0,23.34,23.35,23.31,23.33,5800.0
2008-04-24 13:25:00,23.34,23.37,23.32,23.36,5700.0,23.34,23.37,23.32,23.36,5700.0
2008-04-24 13:30:00,23.37,23.4,23.32,23.4,8300.0,23.37,23.4,23.32,23.4,8300.0
2008-04-24 13:35:00,23.39,23.39,23.32,23.38,9700.0,23.39,23.39,23.32,23.38,9700.0
2008-04-24 13:40:00,23.37,23.39,23.35,23.35,4300.0,23.37,23.39,23.35,23.35,4300.0
2008-04-24 13:45:00,23.35,23.37,23.35,23.37,5100.0,23.35,23.37,23.35,23.37,5100.0
2008-04-24 13:50:00,23.36,23.37,23.34,23.37,7100.0,23.36,23.37,23.34,23.37,7100.0
2008-04-24 13:55:00,23.37,23.37,23.36,23.37,6500.0,23.37,23.37,23.36,23.37,6500.0
2008-04-24 14:00:00,23.37,23.39,23.31,23.39,25900.0,23.37,23.39,23.31,23.39,25900.0
2008-04-24 14:05:00,23.38,23.43,23.38,23.42,11300.0,23.38,23.43,23.38,23.42,11300.0
2008-04-24 14:10:00,23.41,23.42,23.38,23.42,5100.0,23.41,23.42,23.38,23.42,5100.0
2008-04-24 14:15:00,23.44,23.47,23.43,23.44,8300.0,23.44,23.47,23.43,23.44,8300.0
2008-04-24 14:20:00,23.44,23.45,23.43,23.44,4200.0,23.44,23.45,23.43,23.44,4200.0
2008-04-24 14:25:00,23.43,23.44,23.34,23.4,24200.0,23.43,23.44,23.34,23.4,24200.0
2008-04-24 14:30:00,23.4,23.42,23.36,23.41,11400.0,23.4,23.42,23.36,23.41,11400.0
2008-04-24 14:35:00,23.42,23.42,23.38,23.39,9000.0,23.42,23.42,23.38,23.39,9000.0
2008-04-24 14:40:00,23.38,23.43,23.37,23.42,8400.0,23.38,23.43,23.37,23.42,8400.0
2008-04-24 14:45:00,23.42,23.44,23.42,23.43,6400.0,23.42,23.44,23.42,23.43,6400.0
2008-04-24 14:50:00,23.43,23.43,23.39,23.41,3900.0,23.43,23.43,23.39,23.41,3900.0
2008-04-24 14:55:00,23.4,23.42,23.4,23.42,6600.0,23.4,23.42,23.4,23.42,6600.0
2008-04-24 15:00:00,23.42,23.44,23.4,23.41,5500.0,23.42,23.44,23.4,23.41,5500.0
2008-04-24 15:05:00,23.4,23.43,23.4,23.41,10600.0,23.4,23.43,23.4,23.41,10600.0
2008-04-24 15:10:00,23.41,23.42,23.38,23.42,7600.0,23.41,23.42,23.38,23.42,7600.0
2008-04-24 15:15:00,23.41,23.41,23.35,23.35,7000.0,23.41,23.41,23.35,23.35,7000.0
2008-04-24 15:20:00,23.36,23.4,23.32,23.32,7500.0,23.36,23.4,23.32,23.32,7500.0
2008-04-24 15:25:00,23.32,23.35,23.3,23.33,8800.0,23.32,23.35,23.3,23.33,8800.0
2008-04-24 15:30:00,23.33,23.33,23.3,23.31,7600.0,23.33,23.33,23.3,23.31,7600.0
2008-04-24 15:35:00,23.3,23.33,23.3,23.31,6200.0,23.3,23.33,23.3,23.31,6200.0
2008-04-24 15:40:00,23.32,23.33,23.22,23.23,7700.0,23.32,23.33,23.22,23.23,7700.0
2008-04-24 15:45:00,23.21,23.27,23.21,23.26,13500.0,23.21,23.27,23.21,23.26,13500.0
2008-04-24 15:50:00,23.26,23.31,23.25,23.29,15000.0,23.26,23.31,23.25,23.29,15000.0
2008-04-24 15:55:00,23.28,23.29,23.26,23.28,26500.0,23.28,23.29,23.26,23.28,26500.0
2008-04-25 09:30:00,23.29,23.3,23.2,23.25,9900.0,23.29,23.3,23.2,23.25,9900.0
2008-04-25 09:35:00,23.26,23.26,23.11,23.17,3500.0,23.26,23.26,23.11,23.17,3500.0
2008-04-25 09:40:00,23.15,23.17,23.12,23.13,3600.0,23.15,23.17,23.12,23.13,3600.0
2008-04-25 09:45:00,23.14,23.15,22.96,22.96,10500.0,23.14,23.15,22.96,22.96,10500.0
2008-04-25 09:50:00,22.99,22.99,22.95,22.95,2400.0,22.99,22.99,22.95,22.95,2400.0
2008-04-25 09:55:00,22.94,22.94,22.83,22.83,6800.0,22.94,22.94,22.83,22.83,6800.0
2008-04-25 10:00:00,22.83,22.83,22.8,22.8,6300.0,22.83,22.83,22.8,22.8,6300.0
2008-04-25 10:05:00,22.8,22.83,22.79,22.83,4800.0,22.8,22.83,22.79,22.83,4800.0
2008-04-25 10:10:00,22.81,22.84,22.8,22.84,4800.0,22.81,22.84,22.8,22.84,4800.0
2008-04-25 10:15:00,22.84,22.89,22.83,22.89,2700.0,22.84,22.89,22.83,22.89,2700.0
2008-04-25 10:20:00,22.89,22.9,22.89,22.89,4300.0,22.89,22.9,22.89,22.89,4300.0
2008-04-25 10:25:00,22.9,22.92,22.9,22.91,5700.0,22.9,22.92,22.9,22.91,5700.0
2008-04-25 10:30:00,22.92,22.98,22.89,22.98,11200.0,22.92,22.98,22.89,22.98,11200.0
2008-04-25 10:35:00,22.97,22.98,22.89,22.89,17200.0,22.97,22.98,22.89,22.89,17200.0
2008-04-25 10:40:00,22.89,22.92,22.82,22.82,11300.0,22.89,22.92,22.82,22.82,11300.0
2008-04-25 10:45:00,22.83,22.84,22.73,22.74,12900.0,22.83,22.84,22.73,22.74,12900.0
2008-04-25 10:50:00,22.75,22.83,22.75,22.76,9800.0,22.75,22.83,22.75,22.76,9800.0
2008-04-25 10:55:00,22.75,22.79,22.7,22.79,5500.0,22.75,22.79,22.7,22.79,5500.0
2008-04-25 11:00:00,22.79,22.81,22.71,22.71,6900.0,22.79,22.81,22.71,22.71,6900.0
2008-04-25 11:05:00,22.71,22.72,22.68,22.68,5600.0,22.71,22.72,22.68,22.68,5600.0
2008-04-25 11:10:00,22.7,22.73,22.61,22.61,8200.0,22.7,22.73,22.61,22.61,8200.0
2008-04-25 11:15:00,22.61,22.61,22.54,22.6,9800.0,22.61,22.61,22.54,22.6,9800.0
2008-04-25 11:20:00,22.6,22.63,22.6,22.62,12800.0,22.6,22.63,22.6,22.62,12800.0
2008-04-25 11:25:00,22.61,22.67,22.61,22.66,4000.0,22.61,22.67,22.61,22.66,4000.0
2008-04-25 11:30:00,22.67,22.7,22.66,22.68,3000.0,22.67,22.7,22.66,22.68,3000.0
2008-04-25 11:35:00,22.68,22.7,22.67,22.67,4100.0,22.68,22.7,22.67,22.67,4100.0
2008-04-25 11:40:00,22.68,22.76,22.68,22.75,4500.0,22.68,22.76,22.68,22.75,4500.0
2008-04-25 11:45:00,22.75,22.75,22.74,22.75,1300.0,22.75,22.75,22.74,22.75,1300.0
2008-04-25 11:50:00,22.76,22.78,22.73,22.77,7700.0,22.76,22.78,22.73,22.77,7700.0
2008-04-25 11:55:00,22.79,22.81,22.78,22.79,3100.0,22.79,22.81,22.78,22.79,3100.0
2008-04-25 12:00:00,22.79,22.79,22.76,22.76,3700.0,22.79,22.79,22.76,22.76,3700.0
2008-04-25 12:05:00,22.76,22.78,22.76,22.77,4200.0,22.76,22.78,22.76,22.77,4200.0
2008-04-25 12:10:00,22.78,22.81,22.77,22.78,1400.0,22.78,22.81,22.77,22.78,1400.0
2008-04-25 12:15:00,22.79,22.82,22.79,22.8,4900.0,22.79,22.82,22.79,22.8,4900.0
2008-04-25 12:20:00,22.81,22.81,22.79,22.79,2500.0,22.81,22.81,22.79,22.79,2500.0
2008-04-25 12:25:00,22.79,22.81,22.79,22.79,2200.0,22.79,22.81,22.79,22.79,2200.0
2008-04-25 12:30:00,22.79,22.8,22.75,22.75,4200.0,22.79,22.8,22.75,22.75,4200.0
2008-04-25 12:35:00,22.76,22.78,22.76,22.78,1400.0,22.76,22.78,22.76,22.78,1400.0
2008-04-25 12:40:00,22.77,22.83,22.76,22.83,10700.0,22.77,22.83,22.76,22.83,10700.0
2008-04-25 12:45:00,22.82,22.85,22.82,22.83,3500.0,22.82,22.85,22.82,22.83,3500.0
2008-04-25 12:50:00,22.82,22.85,22.81,22.84,5000.0,22.82,22.85,22.81,22.84,5000.0
2008-04-25 12:55:00,22.84,22.84,22.8,22.81,4800.0,22.84,22.84,22.8,22.81,4800.0
2008-04-25 13:00:00,22.8,22.82,22.8,22.81,6900.0,22.8,22.82,22.8,22.81,6900.0
2008-04-25 13:05:00,22.79,22.81,22.79,22.81,9000.0,22.79,22.81,22.79,22.81,9000.0
2008-04-25 13:10:00,22.8,22.82,22.8,22.8,8800.0,22.8,22.82,22.8,22.8,8800.0
2008-04-25 13:15:00,22.8,22.81,22.77,22.77,3600.0,22.8,22.81,22.77,22.77,3600.0
2008-04-25 13:20:00,22.77,22.79,22.77,22.78,2800.0,22.77,22.79,22.77,22.78,2800.0
2008-04-25 13:25:00,22.77,22.78,22.77,22.78,2600.0,22.77,22.78,22.77,22.78,2600.0
2008-04-25 13:30:00,22.78,22.78,22.75,22.77,5600.0,22.78,22.78,22.75,22.77,5600.0
2008-04-25 13:35:00,22.77,22.79,22.76,22.78,4800.0,22.77,22.79,22.76,22.78,4800.0
2008-04-25 13:40:00,22.77,22.79,22.77,22.79,3300.0,22.77,22.79,22.77,22.79,3300.0
2008-04-25 13:45:00,22.78,22.8,22.78,22.8,2900.0,22.78,22.8,22.78,22.8,2900.0
2008-04-25 13:50:00,22.79,22.82,22.79,22.81,5200.0,22.79,22.82,22.79,22.81,5200.0
2008-04-25 13:55:00,22.81,22.85,22.8,22.85,9600.0,22.81,22.85,22.8,22.85,9600.0
2008-04-25 14:00:00,22.85,22.88,22.84,22.87,8500.0,22.85,22.88,22.84,22.87,8500.0
2008-04-25 14:05:00,22.86,22.87,22.85,22.85,5600.0,22.86,22.87,22.85,22.85,5600.0
2008-04-25 14:10:00,22.84,22.84,22.82,22.82,5500.0,22.84,22.84,22.82,22.82,5500.0
2008-04-25 14:15:00,22.82,22.83,22.8,22.82,5600.0,22.82,22.83,22.8,22.82,5600.0
2008-04-25 14:20:00,22.82,22.83,22.78,22.79,9700.0,22.82,22.83,22.78,22.79,9700.0
2008-04-25 14:25:00,22.8,22.81,22.79,22.8,3900.0,22.8,22.81,22.79,22.8,3900.0
2008-04-25 14:30:00,22.81,22.83,22.78,22.81,4000.0,22.81,22.83,22.78,22.81,4000.0
2008-04-25 14:35:00,22.81,22.83,22.8,22.83,4200.0,22.81,22.83,22.8,22.83,4200.0
2008-04-25 14:40:00,22.83,22.87,22.81,22.82,41300.0,22.83,22.87,22.81,22.82,41300.0
2008-04-25 14:45:00,22.83,22.84,22.8,22.81,7100.0,22.83,22.84,22.8,22.81,7100.0
2008-04-25 14:50:00,22.8,22.86,22.8,22.84,8200.0,22.8,22.86,22.8,22.84,8200.0
2008-04-25 14:55:00,22.85,22.86,22.84,22.86,3900.0,22.85,22.86,22.84,22.86,3900.0
2008-04-25 15:00:00,22.85,22.88,22.83,22.88,6700.0,22.85,22.88,22.83,22.88,6700.0
2008-04-25 15:05:00,22.87,22.94,22.87,22.94,4000.0,22.87,22.94,22.87,22.94,4000.0
2008-04-25 15:10:00,22.94,22.96,22.93,22.95,14200.0,22.94,22.96,22.93,22.95,14200.0
2008-04-25 15:15:00,22.95,22.98,22.94,22.95,13300.0,22.95,22.98,22.94,22.95,13300.0
2008-04-25 15:20:00,22.96,23.0,22.95,22.98,14700.0,22.96,23.0,22.95,22.98,14700.0
2008-04-25 15:25:00,22.98,23.0,22.97,23.0,11700.0,22.98,23.0,22.97,23.0,11700.0
2008-04-25 15:30:00,23.0,23.01,22.99,23.0,9700.0,23.0,23.01,22.99,23.0,9700.0
2008-04-25 15:35:00,22.99,23.02,22.98,23.02,10600.0,22.99,23.02,22.98,23.02,10600.0
2008-04-25 15:40:00,23.03,23.03,22.95,22.98,19800.0,23.03,23.03,22.95,22.98,19800.0
2008-04-25 15:45:00,22.97,22.98,22.92,22.94,18200.0,22.97,22.98,22.92,22.94,18200.0
2008-04-25 15:50:00,22.94,22.97,22.93,22.96,16800.0,22.94,22.97,22.93,22.96,16800.0
2008-04-25 15:55:00,22.96,23.02,22.94,23.02,28400.0,22.96,23.02,22.94,23.02,28400.0
2008-04-28 09:30:00,23.03,23.03,22.88,23.0,2700.0,23.03,23.03,22.88,23.0,2700.0
2008-04-28 09:35:00,23.01,23.05,22.97,23.04,1400.0,23.01,23.05,22.97,23.04,1400.0
2008-04-28 09:40:00,23.05,23.05,22.93,22.99,14000.0,23.05,23.05,22.93,22.99,14000.0
2008-04-28 09:45:00,22.94,22.95,22.91,22.92,1500.0,22.94,22.95,22.91,22.92,1500.0
2008-04-28 09:50:00,22.91,22.91,22.89,22.89,2700.0,22.91,22.91,22.89,22.89,2700.0
2008-04-28 09:55:00,22.9,22.9,22.86,22.87,3700.0,22.9,22.9,22.86,22.87,3700.0
2008-04-28 10:00:00,22.86,22.87,22.84,22.85,5700.0,22.86,22.87,22.84,22.85,5700.0
2008-04-28 10:05:00,22.85,22.87,22.82,22.86,7300.0,22.85,22.87,22.82,22.86,7300.0
2008-04-28 10:10:00,22.86,22.93,22.85,22.93,11000.0,22.86,22.93,22.85,22.93,11000.0
2008-04-28 10:15:00,22.93,22.94,22.93,22.93,2800.0,22.93,22.94,22.93,22.93,2800.0
2008-04-28 10:20:00,22.92,22.92,22.84,22.88,9700.0,22.92,22.92,22.84,22.88,9700.0
2008-04-28 10:25:00,22.88,22.88,22.84,22.85,4500.0,22.88,22.88,22.84,22.85,4500.0
2008-04-28 10:30:00,22.84,22.89,22.84,22.89,6000.0,22.84,22.89,22.84,22.89,6000.0
2008-04-28 10:35:00,22.9,22.9,22.89,22.89,2400.0,22.9,22.9,22.89,22.89,2400.0
2008-04-28 10:40:00,22.89,22.89,22.8,22.81,5000.0,22.89,22.89,22.8,22.81,5000.0
2008-04-28 10:45:00,22.81,22.81,22.79,22.79,3000.0,22.81,22.81,22.79,22.79,3000.0
2008-04-28 10:50:00,22.78,22.78,22.76,22.77,2700.0,22.78,22.78,22.76,22.77,2700.0
2008-04-28 10:55:00,22.78,22.82,22.77,22.77,7700.0,22.78,22.82,22.77,22.77,7700.0
2008-04-28 11:00:00,22.76,22.78,22.76,22.78,5800.0,22.76,22.78,22.76,22.78,5800.0
2008-04-28 11:05:00,22.78,22.79,22.78,22.79,2100.0,22.78,22.79,22.78,22.79,2100.0
2008-04-28 11:10:00,22.78,22.78,22.76,22.77,5700.0,22.78,22.78,22.76,22.77,5700.0
2008-04-28 11:15:00,22.77,22.77,22.74,22.75,3000.0,22.77,22.77,22.74,22.75,3000.0
2008-04-28 11:20:00,22.75,22.75,22.73,22.73,1800.0,22.75,22.75,22.73,22.73,1800.0
2008-04-28 11:25:00,22.73,22.73,22.72,22.72,1400.0,22.73,22.73,22.72,22.72,1400.0
2008-04-28 11:30:00,22.72,22.72,22.7,22.7,3900.0,22.72,22.72,22.7,22.7,3900.0
2008-04-28 11:35:00,22.7,22.71,22.67,22.71,5700.0,22.7,22.71,22.67,22.71,5700.0
2008-04-28 11:40:00,22.71,22.71,22.7,22.71,1700.0,22.71,22.71,22.7,22.71,1700.0
2008-04-28 11:45:00,22.72,22.72,22.7,22.71,1200.0,22.72,22.72,22.7,22.71,1200.0
2008-04-28 11:50:00,22.71,22.72,22.71,22.72,3200.0,22.71,22.72,22.71,22.72,3200.0
2008-04-28 11:55:00,22.72,22.72,22.71,22.72,1300.0,22.72,22.72,22.71,22.72,1300.0
2008-04-28 12:00:00,22.71,22.72,22.71,22.72,2200.0,22.71,22.72,22.71,22.72,2200.0
2008-04-28 12:05:00,22.72,22.73,22.72,22.73,1400.0,22.72,22.73,22.72,22.73,1400.0
2008-04-28 12:10:00,22.73,22.74,22.73,22.74,4200.0,22.73,22.74,22.73,22.74,4200.0
2008-04-28 12:15:00,22.74,22.76,22.74,22.74,4400.0,22.74,22.76,22.74,22.74,4400.0
2008-04-28 12:20:00,22.75,22.76,22.74,22.74,6400.0,22.75,22.76,22.74,22.74,6400.0
2008-04-28 12:25:00,22.75,22.76,22.75,22.75,5200.0,22.75,22.76,22.75,22.75,5200.0
2008-04-28 12:30:00,22.76,22.77,22.76,22.77,4600.0,22.76,22.77,22.76,22.77,4600.0
2008-04-28 12:35:00,22.77,22.77,22.77,22.77,900.0,22.77,22.77,22.77,22.77,900.0
2008-04-28 12:40:00,22.76,22.77,22.76,22.76,800.0,22.76,22.77,22.76,22.76,800.0
2008-04-28 12:45:00,22.77,22.78,22.76,22.77,2000.0,22.77,22.78,22.76,22.77,2000.0
2008-04-28 12:50:00,22.77,22.77,22.77,22.77,400.0,22.77,22.77,22.77,22.77,400.0
2008-04-28 12:55:00,22.78,22.78,22.74,22.74,7900.0,22.78,22.78,22.74,22.74,7900.0
2008-04-28 13:00:00,22.74,22.79,22.74,22.79,27200.0,22.74,22.79,22.74,22.79,27200.0
2008-04-28 13:05:00,22.78,22.8,22.78,22.79,3900.0,22.78,22.8,22.78,22.79,3900.0
2008-04-28 13:10:00,22.8,22.8,22.79,22.8,2300.0,22.8,22.8,22.79,22.8,2300.0
2008-04-28 13:15:00,22.79,22.79,22.76,22.78,4100.0,22.79,22.79,22.76,22.78,4100.0
2008-04-28 13:20:00,22.77,22.78,22.77,22.77,2300.0,22.77,22.78,22.77,22.77,2300.0
2008-04-28 13:25:00,22.78,22.78,22.77,22.77,4300.0,22.78,22.78,22.77,22.77,4300.0
2008-04-28 13:30:00,22.78,22.8,22.77,22.8,6500.0,22.78,22.8,22.77,22.8,6500.0
2008-04-28 13:35:00,22.8,22.8,22.78,22.78,4800.0,22.8,22.8,22.78,22.78,4800.0
2008-04-28 13:40:00,22.79,22.8,22.79,22.79,3800.0,22.79,22.8,22.79,22.79,3800.0
2008-04-28 13:45:00,22.79,22.8,22.78,22.79,2400.0,22.79,22.8,22.78,22.79,2400.0
2008-04-28 13:50:00,22.79,22.82,22.78,22.81,4600.0,22.79,22.82,22.78,22.81,4600.0
2008-04-28 13:55:00,22.82,22.82,22.79,22.8,4300.0,22.82,22.82,22.79,22.8,4300.0
2008-04-28 14:00:00,22.8,22.81,22.8,22.8,1900.0,22.8,22.81,22.8,22.8,1900.0
2008-04-28 14:05:00,22.81,22.83,22.81,22.82,2000.0,22.81,22.83,22.81,22.82,2000.0
2008-04-28 14:10:00,22.81,22.82,22.81,22.82,800.0,22.81,22.82,22.81,22.82,800.0
2008-04-28 14:15:00,22.81,22.82,22.8,22.8,4000.0,22.81,22.82,22.8,22.8,4000.0
2008-04-28 14:20:00,22.79,22.8,22.79,22.8,6400.0,22.79,22.8,22.79,22.8,6400.0
2008-04-28 14:25:00,22.8,22.8,22.78,22.78,4300.0,22.8,22.8,22.78,22.78,4300.0
2008-04-28 14:30:00,22.78,22.78,22.76,22.77,5700.0,22.78,22.78,22.76,22.77,5700.0
2008-04-28 14:35:00,22.78,22.78,22.76,22.76,4100.0,22.78,22.78,22.76,22.76,4100.0
2008-04-28 14:40:00,22.76,22.77,22.75,22.76,8700.0,22.76,22.77,22.75,22.76,8700.0
2008-04-28 14:45:00,22.76,22.76,22.74,22.75,6500.0,22.76,22.76,22.74,22.75,6500.0
2008-04-28 14:50:00,22.75,22.75,22.73,22.75,3800.0,22.75,22.75,22.73,22.75,3800.0
2008-04-28 14:55:00,22.75,22.75,22.74,22.75,3500.0,22.75,22.75,22.74,22.75,3500.0
2008-04-28 15:00:00,22.75,22.76,22.75,22.75,8800.0,22.75,22.76,22.75,22.75,8800.0
2008-04-28 15:05:00,22.75,22.77,22.75,22.77,3000.0,22.75,22.77,22.75,22.77,3000.0
2008-04-28 15:10:00,22.77,22.77,22.75,22.76,9500.0,22.77,22.77,22.75,22.76,9500.0
2008-04-28 15:15:00,22.76,22.76,22.75,22.76,8800.0,22.76,22.76,22.75,22.76,8800.0
2008-04-28 15:20:00,22.77,22.77,22.76,22.76,3000.0,22.77,22.77,22.76,22.76,3000.0
2008-04-28 15:25:00,22.77,22.77,22.7,22.71,17100.0,22.77,22.77,22.7,22.71,17100.0
2008-04-28 15:30:00,22.71,22.71,22.69,22.69,7500.0,22.71,22.71,22.69,22.69,7500.0
2008-04-28 15:35:00,22.68,22.69,22.63,22.64,18000.0,22.68,22.69,22.63,22.64,18000.0
2008-04-28 15:40:00,22.65,22.66,22.65,22.66,5700.0,22.65,22.66,22.65,22.66,5700.0
2008-04-28 15:45:00,22.66,22.66,22.64,22.65,10500.0,22.66,22.66,22.64,22.65,10500.0
2008-04-28 15:50:00,22.65,22.66,22.63,22.66,20100.0,22.65,22.66,22.63,22.66,20100.0
2008-04-28 15:55:00,22.66,22.67,22.64,22.64,12600.0,22.66,22.67,22.64,22.64,12600.0
2008-04-29 09:30:00,22.58,22.76,22.58,22.7,3600.0,22.58,22.76,22.58,22.7,3600.0
2008-04-29 09:35:00,22.7,22.73,22.67,22.72,2100.0,22.7,22.73,22.67,22.72,2100.0
2008-04-29 09:40:00,22.73,22.75,22.68,22.7,2700.0,22.73,22.75,22.68,22.7,2700.0
2008-04-29 09:45:00,22.68,22.72,22.68,22.71,2800.0,22.68,22.72,22.68,22.71,2800.0
2008-04-29 09:50:00,22.69,22.7,22.65,22.65,3300.0,22.69,22.7,22.65,22.65,3300.0
2008-04-29 09:55:00,22.63,22.69,22.6,22.68,11100.0,22.63,22.69,22.6,22.68,11100.0
2008-04-29 10:00:00,22.68,22.72,22.67,22.68,7600.0,22.68,22.72,22.67,22.68,7600.0
2008-04-29 10:05:00,22.68,22.73,22.64,22.73,18600.0,22.68,22.73,22.64,22.73,18600.0
2008-04-29 10:10:00,22.73,22.75,22.72,22.75,5400.0,22.73,22.75,22.72,22.75,5400.0
2008-04-29 10:15:00,22.75,22.75,22.73,22.73,7000.0,22.75,22.75,22.73,22.73,7000.0
2008-04-29 10:20:00,22.73,22.74,22.72,22.72,10600.0,22.73,22.74,22.72,22.72,10600.0
2008-04-29 10:25:00,22.72,22.73,22.72,22.73,6200.0,22.72,22.73,22.72,22.73,6200.0
2008-04-29 10:30:00,22.73,22.73,22.71,22.71,5500.0,22.73,22.73,22.71,22.71,5500.0
2008-04-29 10:35:00,22.72,22.76,22.71,22.76,9800.0,22.72,22.76,22.71,22.76,9800.0
2008-04-29 10:40:00,22.76,22.78,22.76,22.78,5400.0,22.76,22.78,22.76,22.78,5400.0
2008-04-29 10:45:00,22.78,22.78,22.72,22.72,8100.0,22.78,22.78,22.72,22.72,8100.0
2008-04-29 10:50:00,22.72,22.74,22.71,22.72,5600.0,22.72,22.74,22.71,22.72,5600.0
2008-04-29 10:55:00,22.73,22.75,22.73,22.75,4100.0,22.73,22.75,22.73,22.75,4100.0
2008-04-29 11:00:00,22.74,22.76,22.74,22.74,3800.0,22.74,22.76,22.74,22.74,3800.0
2008-04-29 11:05:00,22.74,22.77,22.72,22.76,22800.0,22.74,22.77,22.72,22.76,22800.0
2008-04-29 11:10:00,22.76,22.78,22.76,22.78,4700.0,22.76,22.78,22.76,22.78,4700.0
2008-04-29 11:15:00,22.78,22.86,22.77,22.84,17100.0,22.78,22.86,22.77,22.84,17100.0
2008-04-29 11:20:00,22.83,22.86,22.82,22.85,14100.0,22.83,22.86,22.82,22.85,14100.0
2008-04-29 11:25:00,22.84,22.86,22.83,22.86,7000.0,22.84,22.86,22.83,22.86,7000.0
2008-04-29 11:30:00,22.84,22.87,22.84,22.87,24700.0,22.84,22.87,22.84,22.87,24700.0
2008-04-29 11:35:00,22.86,22.89,22.86,22.88,4100.0,22.86,22.89,22.86,22.88,4100.0
2008-04-29 11:40:00,22.89,22.89,22.87,22.88,4600.0,22.89,22.89,22.87,22.88,4600.0
2008-04-29 11:45:00,22.89,22.89,22.88,22.89,20600.0,22.89,22.89,22.88,22.89,20600.0
2008-04-29 11:50:00,22.89,22.91,22.89,22.89,5700.0,22.89,22.91,22.89,22.89,5700.0
2008-04-29 11:55:00,22.89,22.9,22.88,22.89,4100.0,22.89,22.9,22.88,22.89,4100.0
2008-04-29 12:00:00,22.89,22.91,22.87,22.9,6900.0,22.89,22.91,22.87,22.9,6900.0
2008-04-29 12:05:00,22.89,22.9,22.89,22.89,1900.0,22.89,22.9,22.89,22.89,1900.0
2008-04-29 12:10:00,22.89,22.9,22.88,22.9,21700.0,22.89,22.9,22.88,22.9,21700.0
2008-04-29 12:15:00,22.9,22.9,22.88,22.89,14600.0,22.9,22.9,22.88,22.89,14600.0
2008-04-29 12:20:00,22.89,22.9,22.88,22.88,7200.0,22.89,22.9,22.88,22.88,7200.0
2008-04-29 12:25:00,22.88,22.89,22.88,22.89,4200.0,22.88,22.89,22.88,22.89,4200.0
2008-04-29 12:30:00,22.89,22.89,22.86,22.86,8600.0,22.89,22.89,22.86,22.86,8600.0
2008-04-29 12:35:00,22.87,22.87,22.86,22.87,7400.0,22.87,22.87,22.86,22.87,7400.0
2008-04-29 12:40:00,22.86,22.89,22.86,22.89,12400.0,22.86,22.89,22.86,22.89,12400.0
2008-04-29 12:45:00,22.88,22.89,22.87,22.88,8100.0,22.88,22.89,22.87,22.88,8100.0
2008-04-29 12:50:00,22.89,22.9,22.88,22.89,11700.0,22.89,22.9,22.88,22.89,11700.0
2008-04-29 12:55:00,22.89,22.9,22.87,22.88,6200.0,22.89,22.9,22.87,22.88,6200.0
2008-04-29 13:00:00,22.89,22.89,22.87,22.88,7500.0,22.89,22.89,22.87,22.88,7500.0
2008-04-29 13:05:00,22.87,22.91,22.87,22.91,8100.0,22.87,22.91,22.87,22.91,8100.0
2008-04-29 13:10:00,22.91,22.96,22.9,22.94,6400.0,22.91,22.96,22.9,22.94,6400.0
2008-04-29 13:15:00,22.95,22.97,22.94,22.97,2700.0,22.95,22.97,22.94,22.97,2700.0
2008-04-29 13:20:00,22.97,22.99,22.97,22.98,3000.0,22.97,22.99,22.97,22.98,3000.0
2008-04-29 13:25:00,22.98,23.01,22.97,23.01,9000.0,22.98,23.01,22.97,23.01,9000.0
2008-04-29 13:30:00,23.02,23.03,23.01,23.03,5100.0,23.02,23.03,23.01,23.03,5100.0
2008-04-29 13:35:00,23.03,23.05,23.02,23.05,6600.0,23.03,23.05,23.02,23.05,6600.0
2008-04-29 13:40:00,23.05,23.06,23.04,23.05,5700.0,23.05,23.06,23.04,23.05,5700.0
2008-04-29 13:45:00,23.06,23.06,23.05,23.06,3200.0,23.06,23.06,23.05,23.06,3200.0
2008-04-29 13:50:00,23.06,23.06,23.05,23.05,4500.0,23.06,23.06,23.05,23.05,4500.0
2008-04-29 13:55:00,23.06,23.06,23.05,23.05,4200.0,23.06,23.06,23.05,23.05,4200.0
2008-04-29 14:00:00,23.06,23.06,23.05,23.05,5300.0,23.06,23.06,23.05,23.05,5300.0
2008-04-29 14:05:00,23.06,23.08,23.04,23.05,14500.0,23.06,23.08,23.04,23.05,14500.0
2008-04-29 14:10:00,23.05,23.08,23.03,23.04,6800.0,23.05,23.08,23.03,23.04,6800.0
2008-04-29 14:15:00,23.05,23.05,23.0,23.05,4300.0,23.05,23.05,23.0,23.05,4300.0
2008-04-29 14:20:00,23.05,23.08,23.05,23.07,4600.0,23.05,23.08,23.05,23.07,4600.0
2008-04-29 14:25:00,23.07,23.07,23.05,23.06,4400.0,23.07,23.07,23.05,23.06,4400.0
2008-04-29 14:30:00,23.06,23.09,23.04,23.06,8300.0,23.06,23.09,23.04,23.06,8300.0
2008-04-29 14:35:00,23.05,23.06,23.04,23.06,5200.0,23.05,23.06,23.04,23.06,5200.0
2008-04-29 14:40:00,23.05,23.12,23.05,23.12,17100.0,23.05,23.12,23.05,23.12,17100.0
2008-04-29 14:45:00,23.12,23.16,23.12,23.14,9200.0,23.12,23.16,23.12,23.14,9200.0
2008-04-29 14:50:00,23.15,23.16,23.15,23.16,5600.0,23.15,23.16,23.15,23.16,5600.0
2008-04-29 14:55:00,23.16,23.21,23.16,23.2,10800.0,23.16,23.21,23.16,23.2,10800.0
2008-04-29 15:00:00,23.19,23.2,23.18,23.19,6800.0,23.19,23.2,23.18,23.19,6800.0
2008-04-29 15:05:00,23.18,23.19,23.13,23.19,17200.0,23.18,23.19,23.13,23.19,17200.0
2008-04-29 15:10:00,23.19,23.21,23.18,23.21,14500.0,23.19,23.21,23.18,23.21,14500.0
2008-04-29 15:15:00,23.21,23.21,23.19,23.2,5400.0,23.21,23.21,23.19,23.2,5400.0
2008-04-29 15:20:00,23.21,23.21,23.19,23.19,14700.0,23.21,23.21,23.19,23.19,14700.0
2008-04-29 15:25:00,23.2,23.2,23.19,23.2,8200.0,23.2,23.2,23.19,23.2,8200.0
2008-04-29 15:30:00,23.19,23.22,23.19,23.22,15200.0,23.19,23.22,23.19,23.22,15200.0
2008-04-29 15:35:00,23.22,23.25,23.21,23.25,23800.0,23.22,23.25,23.21,23.25,23800.0
2008-04-29 15:40:00,23.24,23.25,23.21,23.21,21400.0,23.24,23.25,23.21,23.21,21400.0
2008-04-29 15:45:00,23.22,23.22,23.17,23.21,27400.0,23.22,23.22,23.17,23.21,27400.0
2008-04-29 15:50:00,23.21,23.25,23.21,23.23,30900.0,23.21,23.25,23.21,23.23,30900.0
2008-04-29 15:55:00,23.24,23.28,23.23,23.26,35100.0,23.24,23.28,23.23,23.26,35100.0
2008-04-30 09:30:00,23.28,23.31,23.26,23.29,6700.0,23.28,23.31,23.26,23.29,6700.0
2008-04-30 09:35:00,23.26,23.26,23.17,23.17,4000.0,23.26,23.26,23.17,23.17,4000.0
2008-04-30 09:40:00,23.16,23.22,23.15,23.21,13000.0,23.16,23.22,23.15,23.21,13000.0
2008-04-30 09:45:00,23.21,23.27,23.19,23.27,15700.0,23.21,23.27,23.19,23.27,15700.0
2008-04-30 09:50:00,23.26,23.32,23.26,23.26,5500.0,23.26,23.32,23.26,23.26,5500.0
2008-04-30 09:55:00,23.27,23.36,23.25,23.34,9600.0,23.27,23.36,23.25,23.34,9600.0
2008-04-30 10:00:00,23.33,23.38,23.28,23.34,6000.0,23.33,23.38,23.28,23.34,6000.0
2008-04-30 10:05:00,23.32,23.33,23.27,23.33,5400.0,23.32,23.33,23.27,23.33,5400.0
2008-04-30 10:10:00,23.32,23.33,23.26,23.28,7000.0,23.32,23.33,23.26,23.28,7000.0
2008-04-30 10:15:00,23.28,23.29,23.26,23.27,12600.0,23.28,23.29,23.26,23.27,12600.0
2008-04-30 10:20:00,23.27,23.33,23.27,23.3,6800.0,23.27,23.33,23.27,23.3,6800.0
2008-04-30 10:25:00,23.29,23.3,23.26,23.26,2800.0,23.29,23.3,23.26,23.26,2800.0
2008-04-30 10:30:00,23.28,23.29,23.23,23.23,10000.0,23.28,23.29,23.23,23.23,10000.0
2008-04-30 10:35:00,23.24,23.27,23.22,23.26,12800.0,23.24,23.27,23.22,23.26,12800.0
2008-04-30 10:40:00,23.26,23.27,23.25,23.26,3500.0,23.26,23.27,23.25,23.26,3500.0
2008-04-30 10:45:00,23.26,23.28,23.26,23.27,2200.0,23.26,23.28,23.26,23.27,2200.0
2008-04-30 10:50:00,23.28,23.31,23.27,23.31,9300.0,23.28,23.31,23.27,23.31,9300.0
2008-04-30 10:55:00,23.3,23.32,23.28,23.28,5100.0,23.3,23.32,23.28,23.28,5100.0
2008-04-30 11:00:00,23.29,23.34,23.29,23.34,5800.0,23.29,23.34,23.29,23.34,5800.0
2008-04-30 11:05:00,23.35,23.38,23.33,23.38,9800.0,23.35,23.38,23.33,23.38,9800.0
2008-04-30 11:10:00,23.38,23.39,23.36,23.37,3500.0,23.38,23.39,23.36,23.37,3500.0
2008-04-30 11:15:00,23.37,23.39,23.35,23.35,10000.0,23.37,23.39,23.35,23.35,10000.0
2008-04-30 11:20:00,23.36,23.37,23.36,23.37,3500.0,23.36,23.37,23.36,23.37,3500.0
2008-04-30 11:25:00,23.36,23.37,23.36,23.37,2200.0,23.36,23.37,23.36,23.37,2200.0
2008-04-30 11:30:00,23.37,23.39,23.37,23.37,6300.0,23.37,23.39,23.37,23.37,6300.0
2008-04-30 11:35:00,23.36,23.37,23.35,23.36,4800.0,23.36,23.37,23.35,23.36,4800.0
2008-04-30 11:40:00,23.36,23.37,23.34,23.34,7800.0,23.36,23.37,23.34,23.34,7800.0
2008-04-30 11:45:00,23.33,23.33,23.28,23.28,3400.0,23.33,23.33,23.28,23.28,3400.0
2008-04-30 11:50:00,23.29,23.31,23.28,23.31,7000.0,23.29,23.31,23.28,23.31,7000.0
2008-04-30 11:55:00,23.32,23.41,23.31,23.31,10900.0,23.32,23.41,23.31,23.31,10900.0
2008-04-30 12:00:00,23.3,23.31,23.3,23.3,1900.0,23.3,23.31,23.3,23.3,1900.0
2008-04-30 12:05:00,23.31,23.31,23.27,23.29,9600.0,23.31,23.31,23.27,23.29,9600.0
2008-04-30 12:10:00,23.29,23.29,23.23,23.24,8600.0,23.29,23.29,23.23,23.24,8600.0
2008-04-30 12:15:00,23.24,23.24,23.19,23.2,4500.0,23.24,23.24,23.19,23.2,4500.0
2008-04-30 12:20:00,23.2,23.3,23.19,23.3,13500.0,23.2,23.3,23.19,23.3,13500.0
2008-04-30 12:25:00,23.3,23.35,23.3,23.33,11700.0,23.3,23.35,23.3,23.33,11700.0
2008-04-30 12:30:00,23.33,23.35,23.32,23.35,5200.0,23.33,23.35,23.32,23.35,5200.0
2008-04-30 12:35:00,23.34,23.35,23.34,23.34,800.0,23.34,23.35,23.34,23.34,800.0
2008-04-30 12:40:00,23.35,23.35,23.34,23.34,3200.0,23.35,23.35,23.34,23.34,3200.0
2008-04-30 12:45:00,23.35,23.36,23.33,23.33,8200.0,23.35,23.36,23.33,23.33,8200.0
2008-04-30 12:50:00,23.34,23.38,23.34,23.37,12100.0,23.34,23.38,23.34,23.37,12100.0
2008-04-30 12:55:00,23.38,23.39,23.36,23.39,8300.0,23.38,23.39,23.36,23.39,8300.0
2008-04-30 13:00:00,23.39,23.44,23.37,23.44,11100.0,23.39,23.44,23.37,23.44,11100.0
2008-04-30 13:05:00,23.44,23.47,23.43,23.46,6800.0,23.44,23.47,23.43,23.46,6800.0
2008-04-30 13:10:00,23.47,23.48,23.45,23.48,13700.0,23.47,23.48,23.45,23.48,13700.0
2008-04-30 13:15:00,23.47,23.48,23.45,23.47,7600.0,23.47,23.48,23.45,23.47,7600.0
2008-04-30 13:20:00,23.47,23.48,23.47,23.48,4800.0,23.47,23.48,23.47,23.48,4800.0
2008-04-30 13:25:00,23.48,23.49,23.47,23.48,3900.0,23.48,23.49,23.47,23.48,3900.0
2008-04-30 13:30:00,23.48,23.48,23.46,23.48,3000.0,23.48,23.48,23.46,23.48,3000.0
2008-04-30 13:35:00,23.48,23.49,23.48,23.48,1900.0,23.48,23.49,23.48,23.48,1900.0
2008-04-30 13:40:00,23.49,23.49,23.47,23.47,8100.0,23.49,23.49,23.47,23.47,8100.0
2008-04-30 13:45:00,23.47,23.48,23.46,23.47,11000.0,23.47,23.48,23.46,23.47,11000.0
2008-04-30 13:50:00,23.47,23.47,23.44,23.44,5000.0,23.47,23.47,23.44,23.44,5000.0
2008-04-30 13:55:00,23.46,23.46,23.44,23.45,6100.0,23.46,23.46,23.44,23.45,6100.0
2008-04-30 14:00:00,23.44,23.47,23.44,23.45,7100.0,23.44,23.47,23.44,23.45,7100.0
2008-04-30 14:05:00,23.46,23.54,23.46,23.52,12100.0,23.46,23.54,23.46,23.52,12100.0
2008-04-30 14:10:00,23.51,23.56,23.45,23.49,7200.0,23.51,23.56,23.45,23.49,7200.0
2008-04-30 14:15:00,23.49,23.61,23.36,23.59,27400.0,23.49,23.61,23.36,23.59,27400.0
2008-04-30 14:20:00,23.59,23.59,23.38,23.46,19500.0,23.59,23.59,23.38,23.46,19500.0
2008-04-30 14:25:00,23.5,23.56,23.47,23.53,21000.0,23.5,23.56,23.47,23.53,21000.0
2008-04-30 14:30:00,23.51,23.61,23.48,23.58,41600.0,23.51,23.61,23.48,23.58,41600.0
2008-04-30 14:35:00,23.58,23.6,23.56,23.59,31500.0,23.58,23.6,23.56,23.59,31500.0
2008-04-30 14:40:00,23.59,23.61,23.54,23.55,25400.0,23.59,23.61,23.54,23.55,25400.0
2008-04-30 14:45:00,23.55,23.55,23.43,23.44,17800.0,23.55,23.55,23.43,23.44,17800.0
2008-04-30 14:50:00,23.43,23.43,23.34,23.34,7800.0,23.43,23.43,23.34,23.34,7800.0
2008-04-30 14:55:00,23.34,23.34,23.25,23.25,9300.0,23.34,23.34,23.25,23.25,9300.0
2008-04-30 15:00:00,23.24,23.27,23.21,23.22,18200.0,23.24,23.27,23.21,23.22,18200.0
2008-04-30 15:05:00,23.21,23.27,23.2,23.25,20000.0,23.21,23.27,23.2,23.25,20000.0
2008-04-30 15:10:00,23.24,23.28,23.1,23.11,24600.0,23.24,23.28,23.1,23.11,24600.0
2008-04-30 15:15:00,23.1,23.14,23.09,23.14,10400.0,23.1,23.14,23.09,23.14,10400.0
2008-04-30 15:20:00,23.14,23.15,23.1,23.11,15200.0,23.14,23.15,23.1,23.11,15200.0
2008-04-30 15:25:00,23.11,23.15,23.07,23.14,26500.0,23.11,23.15,23.07,23.14,26500.0
2008-04-30 15:30:00,23.15,23.25,23.15,23.2,34300.0,23.15,23.25,23.15,23.2,34300.0
2008-04-30 15:35:00,23.19,23.2,23.15,23.16,15100.0,23.19,23.2,23.15,23.16,15100.0
2008-04-30 15:40:00,23.17,23.17,23.07,23.14,25400.0,23.17,23.17,23.07,23.14,25400.0
2008-04-30 15:45:00,23.14,23.18,23.12,23.18,13100.0,23.14,23.18,23.12,23.18,13100.0
2008-04-30 15:50:00,23.17,23.17,23.11,23.16,17600.0,23.17,23.17,23.11,23.16,17600.0
2008-04-30 15:55:00,23.16,23.17,23.11,23.11,33400.0,23.16,23.17,23.11,23.11,33400.0
2008-05-01 09:30:00,23.07,23.29,23.05,23.24,9200.0,23.07,23.29,23.05,23.24,9200.0
2008-05-01 09:35:00,23.23,23.25,23.15,23.15,4500.0,23.23,23.25,23.15,23.15,4500.0
2008-05-01 09:40:00,23.13,23.16,23.09,23.16,9900.0,23.13,23.16,23.09,23.16,9900.0
2008-05-01 09:45:00,23.17,23.17,23.12,23.12,10000.0,23.17,23.17,23.12,23.12,10000.0
2008-05-01 09:50:00,23.13,23.17,23.11,23.15,7900.0,23.13,23.17,23.11,23.15,7900.0
2008-05-01 09:55:00,23.16,23.18,23.1,23.15,11700.0,23.16,23.18,23.1,23.15,11700.0
2008-05-01 10:00:00,23.16,23.26,23.15,23.22,14300.0,23.16,23.26,23.15,23.22,14300.0
2008-05-01 10:05:00,23.22,23.29,23.22,23.26,5900.0,23.22,23.29,23.22,23.26,5900.0
2008-05-01 10:10:00,23.26,23.28,23.22,23.25,9500.0,23.26,23.28,23.22,23.25,9500.0
2008-05-01 10:15:00,23.25,23.33,23.24,23.26,10200.0,23.25,23.33,23.24,23.26,10200.0
2008-05-01 10:20:00,23.26,23.37,23.25,23.37,6600.0,23.26,23.37,23.25,23.37,6600.0
2008-05-01 10:25:00,23.39,23.43,23.38,23.43,4300.0,23.39,23.43,23.38,23.43,4300.0
2008-05-01 10:30:00,23.44,23.5,23.38,23.39,15500.0,23.44,23.5,23.38,23.39,15500.0
2008-05-01 10:35:00,23.39,23.41,23.37,23.38,6800.0,23.39,23.41,23.37,23.38,6800.0
2008-05-01 10:40:00,23.37,23.37,23.34,23.35,2500.0,23.37,23.37,23.34,23.35,2500.0
2008-05-01 10:45:00,23.36,23.36,23.31,23.31,7500.0,23.36,23.36,23.31,23.31,7500.0
2008-05-01 10:50:00,23.32,23.36,23.32,23.36,3800.0,23.32,23.36,23.32,23.36,3800.0
2008-05-01 10:55:00,23.38,23.46,23.38,23.45,10500.0,23.38,23.46,23.38,23.45,10500.0
2008-05-01 11:00:00,23.45,23.49,23.44,23.49,8200.0,23.45,23.49,23.44,23.49,8200.0
2008-05-01 11:05:00,23.49,23.53,23.45,23.5,9800.0,23.49,23.53,23.45,23.5,9800.0
2008-05-01 11:10:00,23.51,23.55,23.5,23.51,3700.0,23.51,23.55,23.5,23.51,3700.0
2008-05-01 11:15:00,23.5,23.5,23.45,23.45,11300.0,23.5,23.5,23.45,23.45,11300.0
2008-05-01 11:20:00,23.44,23.47,23.43,23.43,8500.0,23.44,23.47,23.43,23.43,8500.0
2008-05-01 11:25:00,23.44,23.44,23.36,23.36,8600.0,23.44,23.44,23.36,23.36,8600.0
2008-05-01 11:30:00,23.37,23.42,23.34,23.42,15200.0,23.37,23.42,23.34,23.42,15200.0
2008-05-01 11:35:00,23.42,23.49,23.42,23.48,7200.0,23.42,23.49,23.42,23.48,7200.0
2008-05-01 11:40:00,23.49,23.51,23.46,23.47,8100.0,23.49,23.51,23.46,23.47,8100.0
2008-05-01 11:45:00,23.45,23.48,23.44,23.46,3200.0,23.45,23.48,23.44,23.46,3200.0
2008-05-01 11:50:00,23.48,23.49,23.45,23.46,5600.0,23.48,23.49,23.45,23.46,5600.0
2008-05-01 11:55:00,23.47,23.53,23.44,23.49,11000.0,23.47,23.53,23.44,23.49,11000.0
2008-05-01 12:00:00,23.49,23.51,23.47,23.51,1700.0,23.49,23.51,23.47,23.51,1700.0
2008-05-01 12:05:00,23.51,23.51,23.5,23.5,1400.0,23.51,23.51,23.5,23.5,1400.0
2008-05-01 12:10:00,23.51,23.53,23.5,23.5,5000.0,23.51,23.53,23.5,23.5,5000.0
2008-05-01 12:15:00,23.51,23.55,23.5,23.55,4200.0,23.51,23.55,23.5,23.55,4200.0
2008-05-01 12:20:00,23.54,23.55,23.48,23.5,5900.0,23.54,23.55,23.48,23.5,5900.0
2008-05-01 12:25:00,23.49,23.5,23.46,23.46,2400.0,23.49,23.5,23.46,23.46,2400.0
2008-05-01 12:30:00,23.47,23.48,23.47,23.47,4400.0,23.47,23.48,23.47,23.47,4400.0
2008-05-01 12:35:00,23.47,23.49,23.42,23.47,13700.0,23.47,23.49,23.42,23.47,13700.0
2008-05-01 12:40:00,23.47,23.53,23.46,23.53,6300.0,23.47,23.53,23.46,23.53,6300.0
2008-05-01 12:45:00,23.54,23.57,23.51,23.53,8500.0,23.54,23.57,23.51,23.53,8500.0
2008-05-01 12:50:00,23.53,23.63,23.53,23.6,12500.0,23.53,23.63,23.53,23.6,12500.0
2008-05-01 12:55:00,23.63,23.66,23.6,23.65,16000.0,23.63,23.66,23.6,23.65,16000.0
2008-05-01 13:00:00,23.64,23.65,23.63,23.65,7500.0,23.64,23.65,23.63,23.65,7500.0
2008-05-01 13:05:00,23.63,23.63,23.58,23.58,10900.0,23.63,23.63,23.58,23.58,10900.0
2008-05-01 13:10:00,23.58,23.59,23.57,23.59,17200.0,23.58,23.59,23.57,23.59,17200.0
2008-05-01 13:15:00,23.59,23.61,23.59,23.6,33600.0,23.59,23.61,23.59,23.6,33600.0
2008-05-01 13:20:00,23.6,23.64,23.6,23.63,12800.0,23.6,23.64,23.6,23.63,12800.0
2008-05-01 13:25:00,23.64,23.67,23.63,23.64,5600.0,23.64,23.67,23.63,23.64,5600.0
2008-05-01 13:30:00,23.65,23.66,23.62,23.63,5000.0,23.65,23.66,23.62,23.63,5000.0
2008-05-01 13:35:00,23.63,23.65,23.63,23.63,11900.0,23.63,23.65,23.63,23.63,11900.0
2008-05-01 13:40:00,23.63,23.64,23.62,23.62,3300.0,23.63,23.64,23.62,23.62,3300.0
2008-05-01 13:45:00,23.63,23.64,23.62,23.62,7500.0,23.63,23.64,23.62,23.62,7500.0
2008-05-01 13:50:00,23.62,23.62,23.6,23.6,3400.0,23.62,23.62,23.6,23.6,3400.0
2008-05-01 13:55:00,23.59,23.6,23.58,23.6,7600.0,23.59,23.6,23.58,23.6,7600.0
2008-05-01 14:00:00,23.59,23.61,23.55,23.56,16500.0,23.59,23.61,23.55,23.56,16500.0
2008-05-01 14:05:00,23.55,23.56,23.54,23.55,6700.0,23.55,23.56,23.54,23.55,6700.0
2008-05-01 14:10:00,23.55,23.56,23.55,23.56,8300.0,23.55,23.56,23.55,23.56,8300.0
2008-05-01 14:15:00,23.56,23.57,23.56,23.57,3500.0,23.56,23.57,23.56,23.57,3500.0
2008-05-01 14:20:00,23.56,23.6,23.56,23.6,15200.0,23.56,23.6,23.56,23.6,15200.0
2008-05-01 14:25:00,23.59,23.59,23.56,23.58,13000.0,23.59,23.59,23.56,23.58,13000.0
2008-05-01 14:30:00,23.57,23.58,23.57,23.58,6700.0,23.57,23.58,23.57,23.58,6700.0
2008-05-01 14:35:00,23.58,23.61,23.58,23.59,9000.0,23.58,23.61,23.58,23.59,9000.0
2008-05-01 14:40:00,23.6,23.61,23.6,23.6,5900.0,23.6,23.61,23.6,23.6,5900.0
2008-05-01 14:45:00,23.6,23.61,23.59,23.6,3600.0,23.6,23.61,23.59,23.6,3600.0
2008-05-01 14:50:00,23.59,23.61,23.58,23.59,9300.0,23.59,23.61,23.58,23.59,9300.0
2008-05-01 14:55:00,23.6,23.6,23.58,23.58,19200.0,23.6,23.6,23.58,23.58,19200.0
2008-05-01 15:00:00,23.59,23.61,23.57,23.59,18400.0,23.59,23.61,23.57,23.59,18400.0
2008-05-01 15:05:00,23.58,23.59,23.57,23.58,9100.0,23.58,23.59,23.57,23.58,9100.0
2008-05-01 15:10:00,23.58,23.59,23.58,23.59,7600.0,23.58,23.59,23.58,23.59,7600.0
2008-05-01 15:15:00,23.59,23.59,23.56,23.56,21200.0,23.59,23.59,23.56,23.56,21200.0
2008-05-01 15:20:00,23.56,23.59,23.54,23.58,15600.0,23.56,23.59,23.54,23.58,15600.0
2008-05-01 15:25:00,23.59,23.63,23.56,23.63,13300.0,23.59,23.63,23.56,23.63,13300.0
2008-05-01 15:30:00,23.63,23.63,23.6,23.62,14500.0,23.63,23.63,23.6,23.62,14500.0
2008-05-01 15:35:00,23.62,23.66,23.61,23.64,18200.0,23.62,23.66,23.61,23.64,18200.0
2008-05-01 15:40:00,23.65,23.65,23.6,23.63,18000.0,23.65,23.65,23.6,23.63,18000.0
2008-05-01 15:45:00,23.63,23.68,23.62,23.68,17200.0,23.63,23.68,23.62,23.68,17200.0
2008-05-01 15:50:00,23.68,23.71,23.68,23.68,24200.0,23.68,23.71,23.68,23.68,24200.0
2008-05-01 15:55:00,23.67,23.7,23.64,23.7,38800.0,23.67,23.7,23.64,23.7,38800.0
2008-05-02 09:30:00,23.78,23.83,23.57,23.82,15900.0,23.78,23.83,23.57,23.82,15900.0
2008-05-02 09:35:00,23.85,23.95,23.82,23.9,16500.0,23.85,23.95,23.82,23.9,16500.0
2008-05-02 09:40:00,23.9,23.95,23.89,23.94,20000.0,23.9,23.95,23.89,23.94,20000.0
2008-05-02 09:45:00,23.95,23.95,23.88,23.88,21500.0,23.95,23.95,23.88,23.88,21500.0
2008-05-02 09:50:00,23.85,23.88,23.85,23.86,8600.0,23.85,23.88,23.85,23.86,8600.0
2008-05-02 09:55:00,23.86,24.0,23.86,24.0,12800.0,23.86,24.0,23.86,24.0,12800.0
2008-05-02 10:00:00,23.99,24.0,23.94,23.95,43100.0,23.99,24.0,23.94,23.95,43100.0
2008-05-02 10:05:00,23.95,24.0,23.95,23.98,21100.0,23.95,24.0,23.95,23.98,21100.0
2008-05-02 10:10:00,23.96,23.98,23.93,23.95,7900.0,23.96,23.98,23.93,23.95,7900.0
2008-05-02 10:15:00,23.94,23.95,23.88,23.91,18500.0,23.94,23.95,23.88,23.91,18500.0
2008-05-02 10:20:00,23.9,23.92,23.81,23.81,18700.0,23.9,23.92,23.81,23.81,18700.0
2008-05-02 10:25:00,23.8,23.82,23.77,23.78,8300.0,23.8,23.82,23.77,23.78,8300.0
2008-05-02 10:30:00,23.8,23.8,23.73,23.77,11400.0,23.8,23.8,23.73,23.77,11400.0
2008-05-02 10:35:00,23.76,23.76,23.72,23.73,5000.0,23.76,23.76,23.72,23.73,5000.0
2008-05-02 10:40:00,23.72,23.72,23.62,23.62,5000.0,23.72,23.72,23.62,23.62,5000.0
2008-05-02 10:45:00,23.64,23.68,23.62,23.67,6300.0,23.64,23.68,23.62,23.67,6300.0
2008-05-02 10:50:00,23.67,23.67,23.65,23.66,2300.0,23.67,23.67,23.65,23.66,2300.0
2008-05-02 10:55:00,23.65,23.65,23.59,23.61,4300.0,23.65,23.65,23.59,23.61,4300.0
2008-05-02 11:00:00,23.6,23.62,23.59,23.6,3900.0,23.6,23.62,23.59,23.6,3900.0
2008-05-02 11:05:00,23.57,23.62,23.56,23.61,5600.0,23.57,23.62,23.56,23.61,5600.0
2008-05-02 11:10:00,23.62,23.64,23.61,23.64,2500.0,23.62,23.64,23.61,23.64,2500.0
2008-05-02 11:15:00,23.65,23.65,23.61,23.61,3600.0,23.65,23.65,23.61,23.61,3600.0
2008-05-02 11:20:00,23.61,23.61,23.57,23.57,3300.0,23.61,23.61,23.57,23.57,3300.0
2008-05-02 11:25:00,23.57,23.57,23.54,23.54,4200.0,23.57,23.57,23.54,23.54,4200.0
2008-05-02 11:30:00,23.54,23.6,23.54,23.58,5400.0,23.54,23.6,23.54,23.58,5400.0
2008-05-02 11:35:00,23.6,23.62,23.59,23.6,5600.0,23.6,23.62,23.59,23.6,5600.0
2008-05-02 11:40:00,23.61,23.62,23.59,23.6,8900.0,23.61,23.62,23.59,23.6,8900.0
2008-05-02 11:45:00,23.61,23.63,23.6,23.63,6900.0,23.61,23.63,23.6,23.63,6900.0
2008-05-02 11:50:00,23.63,23.69,23.63,23.66,12400.0,23.63,23.69,23.63,23.66,12400.0
2008-05-02 11:55:00,23.65,23.73,23.65,23.71,18800.0,23.65,23.73,23.65,23.71,18800.0
2008-05-02 12:00:00,23.71,23.71,23.68,23.68,6700.0,23.71,23.71,23.68,23.68,6700.0
2008-05-02 12:05:00,23.67,23.67,23.65,23.65,6500.0,23.67,23.67,23.65,23.65,6500.0
2008-05-02 12:10:00,23.65,23.66,23.65,23.65,7000.0,23.65,23.66,23.65,23.65,7000.0
2008-05-02 12:15:00,23.65,23.7,23.65,23.65,15300.0,23.65,23.7,23.65,23.65,15300.0
2008-05-02 12:20:00,23.65,23.66,23.62,23.62,6700.0,23.65,23.66,23.62,23.62,6700.0
2008-05-02 12:25:00,23.62,23.64,23.62,23.64,6600.0,23.62,23.64,23.62,23.64,6600.0
2008-05-02 12:30:00,23.64,23.64,23.62,23.63,8400.0,23.64,23.64,23.62,23.63,8400.0
2008-05-02 12:35:00,23.63,23.63,23.58,23.58,11300.0,23.63,23.63,23.58,23.58,11300.0
2008-05-02 12:40:00,23.57,23.59,23.52,23.53,10000.0,23.57,23.59,23.52,23.53,10000.0
2008-05-02 12:45:00,23.52,23.53,23.5,23.51,5500.0,23.52,23.53,23.5,23.51,5500.0
2008-05-02 12:50:00,23.49,23.5,23.47,23.48,3900.0,23.49,23.5,23.47,23.48,3900.0
2008-05-02 12:55:00,23.47,23.48,23.45,23.46,6900.0,23.47,23.48,23.45,23.46,6900.0
2008-05-02 13:00:00,23.46,23.46,23.43,23.43,4000.0,23.46,23.46,23.43,23.43,4000.0
2008-05-02 13:05:00,23.43,23.47,23.41,23.41,7700.0,23.43,23.47,23.41,23.41,7700.0
2008-05-02 13:10:00,23.42,23.44,23.41,23.41,6900.0,23.42,23.44,23.41,23.41,6900.0
2008-05-02 13:15:00,23.41,23.43,23.39,23.42,5700.0,23.41,23.43,23.39,23.42,5700.0
2008-05-02 13:20:00,23.41,23.44,23.41,23.43,4500.0,23.41,23.44,23.41,23.43,4500.0
2008-05-02 13:25:00,23.43,23.48,23.42,23.48,13300.0,23.43,23.48,23.42,23.48,13300.0
2008-05-02 13:30:00,23.48,23.48,23.46,23.46,4100.0,23.48,23.48,23.46,23.46,4100.0
2008-05-02 13:35:00,23.47,23.47,23.44,23.46,9500.0,23.47,23.47,23.44,23.46,9500.0
2008-05-02 13:40:00,23.46,23.46,23.38,23.43,11100.0,23.46,23.46,23.38,23.43,11100.0
2008-05-02 13:45:00,23.42,23.5,23.42,23.49,9100.0,23.42,23.5,23.42,23.49,9100.0
2008-05-02 13:50:00,23.5,23.52,23.5,23.52,6500.0,23.5,23.52,23.5,23.52,6500.0
2008-05-02 13:55:00,23.51,23.51,23.45,23.45,8700.0,23.51,23.51,23.45,23.45,8700.0
2008-05-02 14:00:00,23.44,23.5,23.44,23.5,10700.0,23.44,23.5,23.44,23.5,10700.0
2008-05-02 14:05:00,23.5,23.51,23.48,23.5,17300.0,23.5,23.51,23.48,23.5,17300.0
2008-05-02 14:10:00,23.5,23.56,23.5,23.55,18100.0,23.5,23.56,23.5,23.55,18100.0
2008-05-02 14:15:00,23.54,23.55,23.51,23.51,20200.0,23.54,23.55,23.51,23.51,20200.0
2008-05-02 14:20:00,23.51,23.54,23.5,23.51,14600.0,23.51,23.54,23.5,23.51,14600.0
2008-05-02 14:25:00,23.52,23.56,23.52,23.55,18900.0,23.52,23.56,23.52,23.55,18900.0
2008-05-02 14:30:00,23.55,23.59,23.55,23.57,12400.0,23.55,23.59,23.55,23.57,12400.0
2008-05-02 14:35:00,23.57,23.62,23.57,23.61,20100.0,23.57,23.62,23.57,23.61,20100.0
2008-05-02 14:40:00,23.61,23.62,23.5,23.5,18500.0,23.61,23.62,23.5,23.5,18500.0
2008-05-02 14:45:00,23.5,23.54,23.5,23.54,6400.0,23.5,23.54,23.5,23.54,6400.0
2008-05-02 14:50:00,23.55,23.57,23.54,23.57,3600.0,23.55,23.57,23.54,23.57,3600.0
2008-05-02 14:55:00,23.57,23.57,23.47,23.49,13700.0,23.57,23.57,23.47,23.49,13700.0
2008-05-02 15:00:00,23.5,23.5,23.49,23.49,5900.0,23.5,23.5,23.49,23.49,5900.0
2008-05-02 15:05:00,23.48,23.48,23.43,23.45,11800.0,23.48,23.48,23.43,23.45,11800.0
2008-05-02 15:10:00,23.44,23.55,23.44,23.55,9500.0,23.44,23.55,23.44,23.55,9500.0
2008-05-02 15:15:00,23.55,23.56,23.53,23.53,9100.0,23.55,23.56,23.53,23.53,9100.0
2008-05-02 15:20:00,23.53,23.54,23.49,23.49,17200.0,23.53,23.54,23.49,23.49,17200.0
2008-05-02 15:25:00,23.49,23.49,23.42,23.43,37900.0,23.49,23.49,23.42,23.43,37900.0
2008-05-02 15:30:00,23.43,23.45,23.43,23.45,22100.0,23.43,23.45,23.43,23.45,22100.0
2008-05-02 15:35:00,23.44,23.45,23.44,23.45,26500.0,23.44,23.45,23.44,23.45,26500.0
2008-05-02 15:40:00,23.45,23.45,23.37,23.39,22600.0,23.45,23.45,23.37,23.39,22600.0
2008-05-02 15:45:00,23.39,23.41,23.37,23.41,13800.0,23.39,23.41,23.37,23.41,13800.0
2008-05-02 15:50:00,23.42,23.53,23.42,23.53,29000.0,23.42,23.53,23.42,23.53,29000.0
2008-05-02 15:55:00,23.52,23.57,23.52,23.55,54200.0,23.52,23.57,23.52,23.55,54200.0
2008-05-05 09:30:00,23.56,23.56,23.47,23.56,8000.0,23.56,23.56,23.47,23.56,8000.0
2008-05-05 09:35:00,23.57,23.57,23.29,23.33,16800.0,23.57,23.57,23.29,23.33,16800.0
2008-05-05 09:40:00,23.3,23.31,23.2,23.26,5900.0,23.3,23.31,23.2,23.26,5900.0
2008-05-05 09:45:00,23.26,23.37,23.25,23.37,4900.0,23.26,23.37,23.25,23.37,4900.0
2008-05-05 09:50:00,23.37,23.37,23.32,23.32,5700.0,23.37,23.37,23.32,23.32,5700.0
2008-05-05 09:55:00,23.3,23.31,23.16,23.17,6200.0,23.3,23.31,23.16,23.17,6200.0
2008-05-05 10:00:00,23.18,23.31,23.18,23.26,5700.0,23.18,23.31,23.18,23.26,5700.0
2008-05-05 10:05:00,23.27,23.4,23.27,23.4,6400.0,23.27,23.4,23.27,23.4,6400.0
2008-05-05 10:10:00,23.4,23.45,23.4,23.4,8300.0,23.4,23.45,23.4,23.4,8300.0
2008-05-05 10:15:00,23.41,23.43,23.38,23.4,19400.0,23.41,23.43,23.38,23.4,19400.0
2008-05-05 10:20:00,23.4,23.41,23.28,23.28,28100.0,23.4,23.41,23.28,23.28,28100.0
2008-05-05 10:25:00,23.29,23.29,23.2,23.2,9200.0,23.29,23.29,23.2,23.2,9200.0
2008-05-05 10:30:00,23.2,23.31,23.2,23.29,12500.0,23.2,23.31,23.2,23.29,12500.0
2008-05-05 10:35:00,23.31,23.38,23.29,23.35,8900.0,23.31,23.38,23.29,23.35,8900.0
2008-05-05 10:40:00,23.35,23.43,23.35,23.43,6200.0,23.35,23.43,23.35,23.43,6200.0
2008-05-05 10:45:00,23.44,23.46,23.41,23.43,11300.0,23.44,23.46,23.41,23.43,11300.0
2008-05-05 10:50:00,23.42,23.42,23.34,23.34,4900.0,23.42,23.42,23.34,23.34,4900.0
2008-05-05 10:55:00,23.34,23.34,23.27,23.27,6200.0,23.34,23.34,23.27,23.27,6200.0
2008-05-05 11:00:00,23.26,23.27,23.25,23.25,8300.0,23.26,23.27,23.25,23.25,8300.0
2008-05-05 11:05:00,23.26,23.3,23.25,23.28,7500.0,23.26,23.3,23.25,23.28,7500.0
2008-05-05 11:10:00,23.3,23.33,23.3,23.32,3200.0,23.3,23.33,23.3,23.32,3200.0
2008-05-05 11:15:00,23.31,23.38,23.3,23.37,6100.0,23.31,23.38,23.3,23.37,6100.0
2008-05-05 11:20:00,23.37,23.39,23.36,23.36,6600.0,23.37,23.39,23.36,23.36,6600.0
2008-05-05 11:25:00,23.36,23.38,23.35,23.38,4000.0,23.36,23.38,23.35,23.38,4000.0
2008-05-05 11:30:00,23.39,23.44,23.38,23.43,4300.0,23.39,23.44,23.38,23.43,4300.0
2008-05-05 11:35:00,23.42,23.47,23.42,23.44,6900.0,23.42,23.47,23.42,23.44,6900.0
2008-05-05 11:40:00,23.45,23.45,23.44,23.44,8700.0,23.45,23.45,23.44,23.44,8700.0
2008-05-05 11:45:00,23.45,23.47,23.44,23.45,10900.0,23.45,23.47,23.44,23.45,10900.0
2008-05-05 11:50:00,23.45,23.47,23.45,23.47,2800.0,23.45,23.47,23.45,23.47,2800.0
2008-05-05 11:55:00,23.47,23.47,23.41,23.43,5100.0,23.47,23.47,23.41,23.43,5100.0
2008-05-05 12:00:00,23.44,23.44,23.39,23.39,7300.0,23.44,23.44,23.39,23.39,7300.0
2008-05-05 12:05:00,23.4,23.4,23.26,23.3,21800.0,23.4,23.4,23.26,23.3,21800.0
2008-05-05 12:10:00,23.31,23.34,23.31,23.34,8100.0,23.31,23.34,23.31,23.34,8100.0
2008-05-05 12:15:00,23.33,23.33,23.3,23.33,4800.0,23.33,23.33,23.3,23.33,4800.0
2008-05-05 12:20:00,23.34,23.35,23.32,23.34,9200.0,23.34,23.35,23.32,23.34,9200.0
2008-05-05 12:25:00,23.34,23.34,23.29,23.31,3400.0,23.34,23.34,23.29,23.31,3400.0
2008-05-05 12:30:00,23.29,23.35,23.29,23.35,5700.0,23.29,23.35,23.29,23.35,5700.0
2008-05-05 12:35:00,23.35,23.37,23.34,23.34,6600.0,23.35,23.37,23.34,23.34,6600.0
2008-05-05 12:40:00,23.35,23.35,23.34,23.34,1800.0,23.35,23.35,23.34,23.34,1800.0
2008-05-05 12:45:00,23.34,23.34,23.34,23.34,1100.0,23.34,23.34,23.34,23.34,1100.0
2008-05-05 12:50:00,23.34,23.38,23.34,23.38,8700.0,23.34,23.38,23.34,23.38,8700.0
2008-05-05 12:55:00,23.38,23.39,23.38,23.38,3900.0,23.38,23.39,23.38,23.38,3900.0
2008-05-05 13:00:00,23.38,23.38,23.37,23.37,8800.0,23.38,23.38,23.37,23.37,8800.0
2008-05-05 13:05:00,23.37,23.38,23.36,23.36,1700.0,23.37,23.38,23.36,23.36,1700.0
2008-05-05 13:10:00,23.35,23.36,23.35,23.35,3500.0,23.35,23.36,23.35,23.35,3500.0
2008-05-05 13:15:00,23.34,23.35,23.32,23.32,3300.0,23.34,23.35,23.32,23.32,3300.0
2008-05-05 13:20:00,23.31,23.32,23.31,23.32,4500.0,23.31,23.32,23.31,23.32,4500.0
2008-05-05 13:25:00,23.31,23.31,23.3,23.31,7900.0,23.31,23.31,23.3,23.31,7900.0
2008-05-05 13:30:00,23.3,23.32,23.29,23.31,8300.0,23.3,23.32,23.29,23.31,8300.0
2008-05-05 13:35:00,23.3,23.36,23.3,23.36,12600.0,23.3,23.36,23.3,23.36,12600.0
2008-05-05 13:40:00,23.36,23.4,23.36,23.4,10000.0,23.36,23.4,23.36,23.4,10000.0
2008-05-05 13:45:00,23.4,23.41,23.36,23.37,9500.0,23.4,23.41,23.36,23.37,9500.0
2008-05-05 13:50:00,23.36,23.38,23.36,23.38,5900.0,23.36,23.38,23.36,23.38,5900.0
2008-05-05 13:55:00,23.37,23.4,23.37,23.39,8500.0,23.37,23.4,23.37,23.39,8500.0
2008-05-05 14:00:00,23.38,23.41,23.37,23.41,8900.0,23.38,23.41,23.37,23.41,8900.0
2008-05-05 14:05:00,23.41,23.43,23.41,23.42,5600.0,23.41,23.43,23.41,23.42,5600.0
2008-05-05 14:10:00,23.42,23.43,23.38,23.38,6300.0,23.42,23.43,23.38,23.38,6300.0
2008-05-05 14:15:00,23.39,23.4,23.38,23.4,10600.0,23.39,23.4,23.38,23.4,10600.0
2008-05-05 14:20:00,23.4,23.43,23.4,23.42,5700.0,23.4,23.43,23.4,23.42,5700.0
2008-05-05 14:25:00,23.43,23.45,23.42,23.45,9500.0,23.43,23.45,23.42,23.45,9500.0
2008-05-05 14:30:00,23.45,23.46,23.45,23.45,4500.0,23.45,23.46,23.45,23.45,4500.0
2008-05-05 14:35:00,23.45,23.47,23.44,23.46,15700.0,23.45,23.47,23.44,23.46,15700.0
2008-05-05 14:40:00,23.46,23.47,23.46,23.47,2400.0,23.46,23.47,23.46,23.47,2400.0
2008-05-05 14:45:00,23.46,23.48,23.46,23.46,10800.0,23.46,23.48,23.46,23.46,10800.0
2008-05-05 14:50:00,23.46,23.47,23.46,23.47,12400.0,23.46,23.47,23.46,23.47,12400.0
2008-05-05 14:55:00,23.47,23.51,23.47,23.47,21100.0,23.47,23.51,23.47,23.47,21100.0
2008-05-05 15:00:00,23.47,23.5,23.47,23.5,10800.0,23.47,23.5,23.47,23.5,10800.0
2008-05-05 15:05:00,23.5,23.51,23.5,23.5,3600.0,23.5,23.51,23.5,23.5,3600.0
2008-05-05 15:10:00,23.51,23.51,23.5,23.5,7000.0,23.51,23.51,23.5,23.5,7000.0
2008-05-05 15:15:00,23.49,23.51,23.49,23.5,9900.0,23.49,23.51,23.49,23.5,9900.0
2008-05-05 15:20:00,23.51,23.59,23.51,23.57,52600.0,23.51,23.59,23.51,23.57,52600.0
2008-05-05 15:25:00,23.57,23.6,23.57,23.6,15000.0,23.57,23.6,23.57,23.6,15000.0
2008-05-05 15:30:00,23.6,23.61,23.59,23.6,23500.0,23.6,23.61,23.59,23.6,23500.0
2008-05-05 15:35:00,23.6,23.6,23.55,23.55,21700.0,23.6,23.6,23.55,23.55,21700.0
2008-05-05 15:40:00,23.54,23.66,23.54,23.65,58100.0,23.54,23.66,23.54,23.65,58100.0
2008-05-05 15:45:00,23.65,23.65,23.61,23.62,25400.0,23.65,23.65,23.61,23.62,25400.0
2008-05-05 15:50:00,23.62,23.8,23.61,23.65,94100.0,23.62,23.8,23.61,23.65,94100.0
2008-05-05 15:55:00,23.64,23.64,23.61,23.61,41500.0,23.64,23.64,23.61,23.61,41500.0
2008-05-06 09:30:00,23.38,23.69,23.38,23.64,11600.0,23.38,23.69,23.38,23.64,11600.0
2008-05-06 09:35:00,23.6,23.6,23.48,23.48,6300.0,23.6,23.6,23.48,23.48,6300.0
2008-05-06 09:40:00,23.46,23.47,23.34,23.4,15200.0,23.46,23.47,23.34,23.4,15200.0
2008-05-06 09:45:00,23.36,23.42,23.32,23.42,43200.0,23.36,23.42,23.32,23.42,43200.0
2008-05-06 09:50:00,23.41,23.49,23.38,23.48,15300.0,23.41,23.49,23.38,23.48,15300.0
2008-05-06 09:55:00,23.48,23.53,23.42,23.46,22300.0,23.48,23.53,23.42,23.46,22300.0
2008-05-06 10:00:00,23.46,23.47,23.37,23.45,28200.0,23.46,23.47,23.37,23.45,28200.0
2008-05-06 10:05:00,23.45,23.48,23.44,23.48,7300.0,23.45,23.48,23.44,23.48,7300.0
2008-05-06 10:10:00,23.48,23.52,23.42,23.42,5800.0,23.48,23.52,23.42,23.42,5800.0
2008-05-06 10:15:00,23.4,23.45,23.39,23.44,6700.0,23.4,23.45,23.39,23.44,6700.0
2008-05-06 10:20:00,23.44,23.46,23.38,23.43,29500.0,23.44,23.46,23.38,23.43,29500.0
2008-05-06 10:25:00,23.44,23.45,23.41,23.44,9600.0,23.44,23.45,23.41,23.44,9600.0
2008-05-06 10:30:00,23.45,23.47,23.44,23.46,6900.0,23.45,23.47,23.44,23.46,6900.0
2008-05-06 10:35:00,23.47,23.5,23.46,23.46,7900.0,23.47,23.5,23.46,23.46,7900.0
2008-05-06 10:40:00,23.47,23.49,23.46,23.49,7800.0,23.47,23.49,23.46,23.49,7800.0
2008-05-06 10:45:00,23.49,23.54,23.49,23.51,7200.0,23.49,23.54,23.49,23.51,7200.0
2008-05-06 10:50:00,23.51,23.59,23.42,23.52,23800.0,23.51,23.59,23.42,23.52,23800.0
2008-05-06 10:55:00,23.52,23.6,23.51,23.59,7300.0,23.52,23.6,23.51,23.59,7300.0
2008-05-06 11:00:00,23.59,23.63,23.54,23.54,8000.0,23.59,23.63,23.54,23.54,8000.0
2008-05-06 11:05:00,23.54,23.6,23.54,23.6,6600.0,23.54,23.6,23.54,23.6,6600.0
2008-05-06 11:10:00,23.59,23.65,23.59,23.65,4700.0,23.59,23.65,23.59,23.65,4700.0
2008-05-06 11:15:00,23.66,23.66,23.63,23.63,2700.0,23.66,23.66,23.63,23.63,2700.0
2008-05-06 11:20:00,23.63,23.63,23.58,23.58,1400.0,23.63,23.63,23.58,23.58,1400.0
2008-05-06 11:25:00,23.57,23.6,23.57,23.6,3300.0,23.57,23.6,23.57,23.6,3300.0
2008-05-06 11:30:00,23.62,23.62,23.57,23.57,3200.0,23.62,23.62,23.57,23.57,3200.0
2008-05-06 11:35:00,23.55,23.55,23.5,23.5,7600.0,23.55,23.55,23.5,23.5,7600.0
2008-05-06 11:40:00,23.5,23.52,23.49,23.52,4200.0,23.5,23.52,23.49,23.52,4200.0
2008-05-06 11:45:00,23.5,23.6,23.5,23.56,17900.0,23.5,23.6,23.5,23.56,17900.0
2008-05-06 11:50:00,23.57,23.59,23.53,23.53,6600.0,23.57,23.59,23.53,23.53,6600.0
2008-05-06 11:55:00,23.54,23.62,23.54,23.6,5800.0,23.54,23.62,23.54,23.6,5800.0
2008-05-06 12:00:00,23.61,23.65,23.61,23.65,2600.0,23.61,23.65,23.61,23.65,2600.0
2008-05-06 12:05:00,23.64,23.68,23.62,23.62,2400.0,23.64,23.68,23.62,23.62,2400.0
2008-05-06 12:10:00,23.65,23.71,23.61,23.62,5900.0,23.65,23.71,23.61,23.62,5900.0
2008-05-06 12:15:00,23.62,23.63,23.62,23.63,2000.0,23.62,23.63,23.62,23.63,2000.0
2008-05-06 12:20:00,23.65,23.65,23.65,23.65,400.0,23.65,23.65,23.65,23.65,400.0
2008-05-06 12:25:00,23.65,23.65,23.65,23.65,600.0,23.65,23.65,23.65,23.65,600.0
2008-05-06 12:30:00,23.63,23.64,23.62,23.63,1600.0,23.63,23.64,23.62,23.63,1600.0
2008-05-06 12:35:00,23.63,23.63,23.63,23.63,1400.0,23.63,23.63,23.63,23.63,1400.0
2008-05-06 12:40:00,23.63,23.67,23.63,23.67,2400.0,23.63,23.67,23.63,23.67,2400.0
2008-05-06 12:45:00,23.69,23.71,23.68,23.68,4600.0,23.69,23.71,23.68,23.68,4600.0
2008-05-06 12:50:00,23.68,23.71,23.67,23.71,4500.0,23.68,23.71,23.67,23.71,4500.0
2008-05-06 12:55:00,23.7,23.71,23.7,23.7,300.0,23.7,23.71,23.7,23.7,300.0
2008-05-06 13:00:00,23.7,23.71,23.69,23.7,3200.0,23.7,23.71,23.69,23.7,3200.0
2008-05-06 13:05:00,23.7,23.7,23.69,23.7,800.0,23.7,23.7,23.69,23.7,800.0
2008-05-06 13:10:00,23.7,23.71,23.69,23.69,3100.0,23.7,23.71,23.69,23.69,3100.0
2008-05-06 13:15:00,23.71,23.71,23.68,23.68,9500.0,23.71,23.71,23.68,23.68,9500.0
2008-05-06 13:20:00,23.69,23.7,23.69,23.7,2800.0,23.69,23.7,23.69,23.7,2800.0
2008-05-06 13:25:00,23.68,23.72,23.68,23.72,3100.0,23.68,23.72,23.68,23.72,3100.0
2008-05-06 13:30:00,23.72,23.72,23.7,23.71,7200.0,23.72,23.72,23.7,23.71,7200.0
2008-05-06 13:35:00,23.7,23.7,23.67,23.68,6300.0,23.7,23.7,23.67,23.68,6300.0
2008-05-06 13:40:00,23.68,23.71,23.67,23.71,5000.0,23.68,23.71,23.67,23.71,5000.0
2008-05-06 13:45:00,23.71,23.71,23.67,23.7,6200.0,23.71,23.71,23.67,23.7,6200.0
2008-05-06 13:50:00,23.71,23.71,23.7,23.71,3700.0,23.71,23.71,23.7,23.71,3700.0
2008-05-06 13:55:00,23.71,23.72,23.7,23.72,5000.0,23.71,23.72,23.7,23.72,5000.0
2008-05-06 14:00:00,23.72,23.72,23.68,23.69,12700.0,23.72,23.72,23.68,23.69,12700.0
2008-05-06 14:05:00,23.69,23.69,23.66,23.66,1400.0,23.69,23.69,23.66,23.66,1400.0
2008-05-06 14:10:00,23.66,23.66,23.64,23.65,5100.0,23.66,23.66,23.64,23.65,5100.0
2008-05-06 14:15:00,23.65,23.68,23.64,23.68,3100.0,23.65,23.68,23.64,23.68,3100.0
2008-05-06 14:20:00,23.67,23.67,23.66,23.66,1200.0,23.67,23.67,23.66,23.66,1200.0
2008-05-06 14:25:00,23.67,23.67,23.66,23.67,3800.0,23.67,23.67,23.66,23.67,3800.0
2008-05-06 14:30:00,23.67,23.67,23.66,23.67,2100.0,23.67,23.67,23.66,23.67,2100.0
2008-05-06 14:35:00,23.67,23.72,23.67,23.7,9400.0,23.67,23.72,23.67,23.7,9400.0
2008-05-06 14:40:00,23.69,23.69,23.67,23.67,4000.0,23.69,23.69,23.67,23.67,4000.0
2008-05-06 14:45:00,23.67,23.72,23.67,23.72,8900.0,23.67,23.72,23.67,23.72,8900.0
2008-05-06 14:50:00,23.71,23.78,23.71,23.77,29800.0,23.71,23.78,23.71,23.77,29800.0
2008-05-06 14:55:00,23.78,23.79,23.77,23.77,6800.0,23.78,23.79,23.77,23.77,6800.0
2008-05-06 15:00:00,23.78,23.79,23.74,23.75,9900.0,23.78,23.79,23.74,23.75,9900.0
2008-05-06 15:05:00,23.76,23.78,23.74,23.78,10900.0,23.76,23.78,23.74,23.78,10900.0
2008-05-06 15:10:00,23.78,23.81,23.78,23.8,6200.0,23.78,23.81,23.78,23.8,6200.0
2008-05-06 15:15:00,23.8,23.81,23.78,23.79,7800.0,23.8,23.81,23.78,23.79,7800.0
2008-05-06 15:20:00,23.8,23.81,23.79,23.81,4900.0,23.8,23.81,23.79,23.81,4900.0
2008-05-06 15:25:00,23.81,23.81,23.78,23.8,7000.0,23.81,23.81,23.78,23.8,7000.0
2008-05-06 15:30:00,23.8,23.8,23.79,23.8,11300.0,23.8,23.8,23.79,23.8,11300.0
2008-05-06 15:35:00,23.81,23.81,23.79,23.79,15700.0,23.81,23.81,23.79,23.79,15700.0
2008-05-06 15:40:00,23.8,23.8,23.76,23.76,9700.0,23.8,23.8,23.76,23.76,9700.0
2008-05-06 15:45:00,23.76,23.77,23.72,23.74,13900.0,23.76,23.77,23.72,23.74,13900.0
2008-05-06 15:50:00,23.77,23.77,23.75,23.75,28700.0,23.77,23.77,23.75,23.75,28700.0
2008-05-06 15:55:00,23.76,23.82,23.75,23.78,85200.0,23.76,23.82,23.75,23.78,85200.0
2008-05-07 09:30:00,23.75,23.76,23.56,23.67,11900.0,23.75,23.76,23.56,23.67,11900.0
2008-05-07 09:35:00,23.65,23.9,23.62,23.86,22900.0,23.65,23.9,23.62,23.86,22900.0
2008-05-07 09:40:00,23.84,23.89,23.77,23.8,8000.0,23.84,23.89,23.77,23.8,8000.0
2008-05-07 09:45:00,23.81,23.91,23.77,23.91,15200.0,23.81,23.91,23.77,23.91,15200.0
2008-05-07 09:50:00,23.9,23.92,23.87,23.9,11400.0,23.9,23.92,23.87,23.9,11400.0
2008-05-07 09:55:00,23.9,23.92,23.87,23.88,9400.0,23.9,23.92,23.87,23.88,9400.0
2008-05-07 10:00:00,23.87,23.91,23.84,23.85,5200.0,23.87,23.91,23.84,23.85,5200.0
2008-05-07 10:05:00,23.82,23.86,23.82,23.85,8800.0,23.82,23.86,23.82,23.85,8800.0
2008-05-07 10:10:00,23.84,23.91,23.84,23.91,7800.0,23.84,23.91,23.84,23.91,7800.0
2008-05-07 10:15:00,23.89,23.91,23.86,23.91,3000.0,23.89,23.91,23.86,23.91,3000.0
2008-05-07 10:20:00,23.91,23.91,23.89,23.89,1200.0,23.91,23.91,23.89,23.89,1200.0
2008-05-07 10:25:00,23.88,23.9,23.87,23.9,2100.0,23.88,23.9,23.87,23.9,2100.0
2008-05-07 10:30:00,23.9,23.92,23.9,23.91,17700.0,23.9,23.92,23.9,23.91,17700.0
2008-05-07 10:35:00,23.92,23.92,23.9,23.92,4800.0,23.92,23.92,23.9,23.92,4800.0
2008-05-07 10:40:00,23.92,24.07,23.91,24.07,46400.0,23.92,24.07,23.91,24.07,46400.0
2008-05-07 10:45:00,24.06,24.1,24.04,24.04,7200.0,24.06,24.1,24.04,24.04,7200.0
2008-05-07 10:50:00,24.04,24.1,24.03,24.1,3500.0,24.04,24.1,24.03,24.1,3500.0
2008-05-07 10:55:00,24.1,24.1,23.97,24.0,8600.0,24.1,24.1,23.97,24.0,8600.0
2008-05-07 11:00:00,23.96,23.96,23.91,23.91,4300.0,23.96,23.96,23.91,23.91,4300.0
2008-05-07 11:05:00,23.92,23.94,23.91,23.91,3800.0,23.92,23.94,23.91,23.91,3800.0
2008-05-07 11:10:00,23.93,23.93,23.85,23.85,6300.0,23.93,23.93,23.85,23.85,6300.0
2008-05-07 11:15:00,23.84,23.84,23.78,23.8,8100.0,23.84,23.84,23.78,23.8,8100.0
2008-05-07 11:20:00,23.8,23.82,23.8,23.81,1800.0,23.8,23.82,23.8,23.81,1800.0
2008-05-07 11:25:00,23.81,23.81,23.79,23.79,3600.0,23.81,23.81,23.79,23.79,3600.0
2008-05-07 11:30:00,23.8,23.8,23.78,23.8,4700.0,23.8,23.8,23.78,23.8,4700.0
2008-05-07 11:35:00,23.79,23.8,23.78,23.79,10300.0,23.79,23.8,23.78,23.79,10300.0
2008-05-07 11:40:00,23.79,23.8,23.79,23.79,1900.0,23.79,23.8,23.79,23.79,1900.0
2008-05-07 11:45:00,23.79,23.8,23.79,23.8,2000.0,23.79,23.8,23.79,23.8,2000.0
2008-05-07 11:50:00,23.8,23.87,23.8,23.85,10300.0,23.8,23.87,23.8,23.85,10300.0
2008-05-07 11:55:00,23.83,23.86,23.83,23.83,2900.0,23.83,23.86,23.83,23.83,2900.0
2008-05-07 12:00:00,23.83,23.85,23.83,23.84,2300.0,23.83,23.85,23.83,23.84,2300.0
2008-05-07 12:05:00,23.84,23.85,23.83,23.84,6200.0,23.84,23.85,23.83,23.84,6200.0
2008-05-07 12:10:00,23.83,23.84,23.8,23.8,2200.0,23.83,23.84,23.8,23.8,2200.0
2008-05-07 12:15:00,23.8,23.8,23.79,23.8,2000.0,23.8,23.8,23.79,23.8,2000.0
2008-05-07 12:20:00,23.79,23.8,23.75,23.75,7100.0,23.79,23.8,23.75,23.75,7100.0
2008-05-07 12:25:00,23.75,23.75,23.7,23.7,4200.0,23.75,23.75,23.7,23.7,4200.0
2008-05-07 12:30:00,23.7,23.72,23.69,23.72,9400.0,23.7,23.72,23.69,23.72,9400.0
2008-05-07 12:35:00,23.72,23.73,23.69,23.73,8100.0,23.72,23.73,23.69,23.73,8100.0
2008-05-07 12:40:00,23.74,23.74,23.7,23.71,6000.0,23.74,23.74,23.7,23.71,6000.0
2008-05-07 12:45:00,23.71,23.71,23.7,23.7,300.0,23.71,23.71,23.7,23.7,300.0
2008-05-07 12:50:00,23.69,23.71,23.69,23.7,6300.0,23.69,23.71,23.69,23.7,6300.0
2008-05-07 12:55:00,23.7,23.71,23.7,23.7,700.0,23.7,23.71,23.7,23.7,700.0
2008-05-07 13:00:00,23.71,23.71,23.68,23.68,4500.0,23.71,23.71,23.68,23.68,4500.0
2008-05-07 13:05:00,23.68,23.68,23.59,23.59,10800.0,23.68,23.68,23.59,23.59,10800.0
2008-05-07 13:10:00,23.58,23.58,23.55,23.56,6500.0,23.58,23.58,23.55,23.56,6500.0
2008-05-07 13:15:00,23.55,23.6,23.55,23.6,9400.0,23.55,23.6,23.55,23.6,9400.0
2008-05-07 13:20:00,23.6,23.65,23.6,23.64,8500.0,23.6,23.65,23.6,23.64,8500.0
2008-05-07 13:25:00,23.65,23.66,23.65,23.66,1800.0,23.65,23.66,23.65,23.66,1800.0
2008-05-07 13:30:00,23.66,23.66,23.65,23.66,3300.0,23.66,23.66,23.65,23.66,3300.0
2008-05-07 13:35:00,23.66,23.66,23.65,23.65,3700.0,23.66,23.66,23.65,23.65,3700.0
2008-05-07 13:40:00,23.66,23.66,23.63,23.65,5300.0,23.66,23.66,23.63,23.65,5300.0
2008-05-07 13:45:00,23.65,23.66,23.65,23.66,2100.0,23.65,23.66,23.65,23.66,2100.0
2008-05-07 13:50:00,23.66,23.68,23.65,23.67,6200.0,23.66,23.68,23.65,23.67,6200.0
2008-05-07 13:55:00,23.65,23.67,23.63,23.66,11500.0,23.65,23.67,23.63,23.66,11500.0
2008-05-07 14:00:00,23.66,23.67,23.66,23.67,3700.0,23.66,23.67,23.66,23.67,3700.0
2008-05-07 14:05:00,23.65,23.68,23.65,23.68,3300.0,23.65,23.68,23.65,23.68,3300.0
2008-05-07 14:10:00,23.68,23.69,23.67,23.68,2100.0,23.68,23.69,23.67,23.68,2100.0
2008-05-07 14:15:00,23.68,23.68,23.65,23.65,4400.0,23.68,23.68,23.65,23.65,4400.0
2008-05-07 14:20:00,23.65,23.66,23.64,23.64,11000.0,23.65,23.66,23.64,23.64,11000.0
2008-05-07 14:25:00,23.64,23.67,23.61,23.67,10000.0,23.64,23.67,23.61,23.67,10000.0
2008-05-07 14:30:00,23.66,23.67,23.64,23.64,10200.0,23.66,23.67,23.64,23.64,10200.0
2008-05-07 14:35:00,23.65,23.65,23.62,23.64,13100.0,23.65,23.65,23.62,23.64,13100.0
2008-05-07 14:40:00,23.64,23.65,23.59,23.59,11300.0,23.64,23.65,23.59,23.59,11300.0
2008-05-07 14:45:00,23.59,23.6,23.53,23.53,6800.0,23.59,23.6,23.53,23.53,6800.0
2008-05-07 14:50:00,23.54,23.57,23.54,23.54,6200.0,23.54,23.57,23.54,23.54,6200.0
2008-05-07 14:55:00,23.52,23.56,23.51,23.56,6600.0,23.52,23.56,23.51,23.56,6600.0
2008-05-07 15:00:00,23.56,23.56,23.52,23.55,12600.0,23.56,23.56,23.52,23.55,12600.0
2008-05-07 15:05:00,23.54,23.55,23.51,23.52,7700.0,23.54,23.55,23.51,23.52,7700.0
2008-05-07 15:10:00,23.52,23.62,23.52,23.62,22800.0,23.52,23.62,23.52,23.62,22800.0
2008-05-07 15:15:00,23.62,23.64,23.62,23.64,5000.0,23.62,23.64,23.62,23.64,5000.0
2008-05-07 15:20:00,23.64,23.66,23.61,23.62,43100.0,23.64,23.66,23.61,23.62,43100.0
2008-05-07 15:25:00,23.62,23.62,23.58,23.6,36900.0,23.62,23.62,23.58,23.6,36900.0
2008-05-07 15:30:00,23.6,23.69,23.57,23.68,45600.0,23.6,23.69,23.57,23.68,45600.0
2008-05-07 15:35:00,23.68,23.74,23.68,23.7,49900.0,23.68,23.74,23.68,23.7,49900.0
2008-05-07 15:40:00,23.7,23.7,23.66,23.69,33700.0,23.7,23.7,23.66,23.69,33700.0
2008-05-07 15:45:00,23.69,23.7,23.67,23.68,28900.0,23.69,23.7,23.67,23.68,28900.0
2008-05-07 15:50:00,23.67,23.67,23.61,23.63,26000.0,23.67,23.67,23.61,23.63,26000.0
2008-05-07 15:55:00,23.63,23.67,23.63,23.66,28400.0,23.63,23.67,23.63,23.66,28400.0
2008-05-08 09:30:00,23.82,23.83,23.53,23.6,7300.0,23.82,23.83,23.53,23.6,7300.0
2008-05-08 09:35:00,23.6,23.64,23.59,23.64,5100.0,23.6,23.64,23.59,23.64,5100.0
2008-05-08 09:40:00,23.59,23.63,23.57,23.62,6700.0,23.59,23.63,23.57,23.62,6700.0
2008-05-08 09:45:00,23.61,23.65,23.54,23.64,9700.0,23.61,23.65,23.54,23.64,9700.0
2008-05-08 09:50:00,23.62,23.65,23.61,23.65,7600.0,23.62,23.65,23.61,23.65,7600.0
2008-05-08 09:55:00,23.64,23.65,23.57,23.58,7800.0,23.64,23.65,23.57,23.58,7800.0
2008-05-08 10:00:00,23.6,23.62,23.54,23.56,26000.0,23.6,23.62,23.54,23.56,26000.0
2008-05-08 10:05:00,23.55,23.6,23.5,23.57,23800.0,23.55,23.6,23.5,23.57,23800.0
2008-05-08 10:10:00,23.57,23.62,23.53,23.6,17100.0,23.57,23.62,23.53,23.6,17100.0
2008-05-08 10:15:00,23.6,23.61,23.55,23.55,8900.0,23.6,23.61,23.55,23.55,8900.0
2008-05-08 10:20:00,23.55,23.61,23.55,23.61,18800.0,23.55,23.61,23.55,23.61,18800.0
2008-05-08 10:25:00,23.61,23.7,23.61,23.7,9800.0,23.61,23.7,23.61,23.7,9800.0
2008-05-08 10:30:00,23.7,23.71,23.65,23.65,5300.0,23.7,23.71,23.65,23.65,5300.0
2008-05-08 10:35:00,23.65,23.65,23.59,23.6,6100.0,23.65,23.65,23.59,23.6,6100.0
2008-05-08 10:40:00,23.6,23.68,23.6,23.61,12500.0,23.6,23.68,23.6,23.61,12500.0
2008-05-08 10:45:00,23.63,23.67,23.63,23.63,6000.0,23.63,23.67,23.63,23.63,6000.0
2008-05-08 10:50:00,23.63,23.67,23.63,23.65,6500.0,23.63,23.67,23.63,23.65,6500.0
2008-05-08 10:55:00,23.66,23.69,23.65,23.69,3700.0,23.66,23.69,23.65,23.69,3700.0
2008-05-08 11:00:00,23.7,23.72,23.69,23.72,3000.0,23.7,23.72,23.69,23.72,3000.0
2008-05-08 11:05:00,23.72,23.74,23.71,23.74,7700.0,23.72,23.74,23.71,23.74,7700.0
2008-05-08 11:10:00,23.74,23.74,23.69,23.69,5200.0,23.74,23.74,23.69,23.69,5200.0
2008-05-08 11:15:00,23.73,23.73,23.62,23.64,16600.0,23.73,23.73,23.62,23.64,16600.0
2008-05-08 11:20:00,23.64,23.72,23.64,23.68,21700.0,23.64,23.72,23.64,23.68,21700.0
2008-05-08 11:25:00,23.69,23.71,23.67,23.68,2800.0,23.69,23.71,23.67,23.68,2800.0
2008-05-08 11:30:00,23.68,23.71,23.64,23.69,14900.0,23.68,23.71,23.64,23.69,14900.0
2008-05-08 11:35:00,23.7,23.7,23.64,23.65,6100.0,23.7,23.7,23.64,23.65,6100.0
2008-05-08 11:40:00,23.64,23.67,23.63,23.67,5000.0,23.64,23.67,23.63,23.67,5000.0
2008-05-08 11:45:00,23.67,23.71,23.67,23.71,6500.0,23.67,23.71,23.67,23.71,6500.0
2008-05-08 11:50:00,23.71,23.72,23.7,23.72,3300.0,23.71,23.72,23.7,23.72,3300.0
2008-05-08 11:55:00,23.72,23.74,23.72,23.74,3800.0,23.72,23.74,23.72,23.74,3800.0
2008-05-08 12:00:00,23.74,23.74,23.73,23.74,1400.0,23.74,23.74,23.73,23.74,1400.0
2008-05-08 12:05:00,23.74,23.74,23.73,23.73,1500.0,23.74,23.74,23.73,23.73,1500.0
2008-05-08 12:10:00,23.74,23.74,23.69,23.69,9600.0,23.74,23.74,23.69,23.69,9600.0
2008-05-08 12:15:00,23.7,23.7,23.66,23.66,8600.0,23.7,23.7,23.66,23.66,8600.0
2008-05-08 12:20:00,23.66,23.66,23.59,23.59,3200.0,23.66,23.66,23.59,23.59,3200.0
2008-05-08 12:25:00,23.59,23.59,23.55,23.55,3400.0,23.59,23.59,23.55,23.55,3400.0
2008-05-08 12:30:00,23.55,23.56,23.55,23.55,1800.0,23.55,23.56,23.55,23.55,1800.0
2008-05-08 12:35:00,23.55,23.56,23.51,23.54,16900.0,23.55,23.56,23.51,23.54,16900.0
2008-05-08 12:40:00,23.55,23.58,23.55,23.58,5400.0,23.55,23.58,23.55,23.58,5400.0
2008-05-08 12:45:00,23.58,23.61,23.58,23.59,5300.0,23.58,23.61,23.58,23.59,5300.0
2008-05-08 12:50:00,23.61,23.64,23.6,23.64,12800.0,23.61,23.64,23.6,23.64,12800.0
2008-05-08 12:55:00,23.64,23.66,23.63,23.66,20200.0,23.64,23.66,23.63,23.66,20200.0
2008-05-08 13:00:00,23.66,23.66,23.65,23.65,1300.0,23.66,23.66,23.65,23.65,1300.0
2008-05-08 13:05:00,23.65,23.67,23.63,23.66,9700.0,23.65,23.67,23.63,23.66,9700.0
2008-05-08 13:10:00,23.66,23.66,23.63,23.63,2900.0,23.66,23.66,23.63,23.63,2900.0
2008-05-08 13:15:00,23.63,23.64,23.61,23.62,5100.0,23.63,23.64,23.61,23.62,5100.0
2008-05-08 13:20:00,23.63,23.67,23.62,23.66,12000.0,23.63,23.67,23.62,23.66,12000.0
2008-05-08 13:25:00,23.66,23.71,23.66,23.69,13000.0,23.66,23.71,23.66,23.69,13000.0
2008-05-08 13:30:00,23.69,23.7,23.67,23.7,4900.0,23.69,23.7,23.67,23.7,4900.0
2008-05-08 13:35:00,23.7,23.74,23.69,23.74,6900.0,23.7,23.74,23.69,23.74,6900.0
2008-05-08 13:40:00,23.73,23.73,23.72,23.72,600.0,23.73,23.73,23.72,23.72,600.0
2008-05-08 13:45:00,23.72,23.78,23.72,23.75,8300.0,23.72,23.78,23.72,23.75,8300.0
2008-05-08 13:50:00,23.76,23.85,23.76,23.84,7200.0,23.76,23.85,23.76,23.84,7200.0
2008-05-08 13:55:00,23.82,23.82,23.79,23.81,3800.0,23.82,23.82,23.79,23.81,3800.0
2008-05-08 14:00:00,23.81,23.82,23.77,23.78,4100.0,23.81,23.82,23.77,23.78,4100.0
2008-05-08 14:05:00,23.76,23.76,23.71,23.72,5100.0,23.76,23.76,23.71,23.72,5100.0
2008-05-08 14:10:00,23.71,23.72,23.7,23.7,5600.0,23.71,23.72,23.7,23.7,5600.0
2008-05-08 14:15:00,23.7,23.71,23.66,23.66,5700.0,23.7,23.71,23.66,23.66,5700.0
2008-05-08 14:20:00,23.66,23.66,23.63,23.66,5600.0,23.66,23.66,23.63,23.66,5600.0
2008-05-08 14:25:00,23.64,23.65,23.62,23.62,4100.0,23.64,23.65,23.62,23.62,4100.0
2008-05-08 14:30:00,23.63,23.63,23.59,23.62,5100.0,23.63,23.63,23.59,23.62,5100.0
2008-05-08 14:35:00,23.62,23.63,23.61,23.62,5600.0,23.62,23.63,23.61,23.62,5600.0
2008-05-08 14:40:00,23.62,23.63,23.6,23.6,18300.0,23.62,23.63,23.6,23.6,18300.0
2008-05-08 14:45:00,23.6,23.61,23.59,23.59,9500.0,23.6,23.61,23.59,23.59,9500.0
2008-05-08 14:50:00,23.59,23.62,23.59,23.61,7300.0,23.59,23.62,23.59,23.61,7300.0
2008-05-08 14:55:00,23.62,23.62,23.58,23.59,4900.0,23.62,23.62,23.58,23.59,4900.0
2008-05-08 15:00:00,23.58,23.64,23.58,23.64,7500.0,23.58,23.64,23.58,23.64,7500.0
2008-05-08 15:05:00,23.63,23.63,23.58,23.59,4800.0,23.63,23.63,23.58,23.59,4800.0
2008-05-08 15:10:00,23.59,23.61,23.58,23.61,6500.0,23.59,23.61,23.58,23.61,6500.0
2008-05-08 15:15:00,23.6,23.62,23.6,23.62,5400.0,23.6,23.62,23.6,23.62,5400.0
2008-05-08 15:20:00,23.61,23.61,23.59,23.6,6300.0,23.61,23.61,23.59,23.6,6300.0
2008-05-08 15:25:00,23.6,23.67,23.6,23.63,10300.0,23.6,23.67,23.6,23.63,10300.0
2008-05-08 15:30:00,23.63,23.63,23.61,23.62,5700.0,23.63,23.63,23.61,23.62,5700.0
2008-05-08 15:35:00,23.61,23.62,23.6,23.6,6200.0,23.61,23.62,23.6,23.6,6200.0
2008-05-08 15:40:00,23.6,23.6,23.58,23.59,9000.0,23.6,23.6,23.58,23.59,9000.0
2008-05-08 15:45:00,23.6,23.63,23.59,23.63,5600.0,23.6,23.63,23.59,23.63,5600.0
2008-05-08 15:50:00,23.64,23.69,23.64,23.69,13500.0,23.64,23.69,23.64,23.69,13500.0
2008-05-08 15:55:00,23.7,23.76,23.7,23.76,47100.0,23.7,23.76,23.7,23.76,47100.0
2008-05-09 09:30:00,23.55,23.6,23.54,23.54,3500.0,23.55,23.6,23.54,23.54,3500.0
2008-05-09 09:35:00,23.57,23.57,23.42,23.42,2400.0,23.57,23.57,23.42,23.42,2400.0
2008-05-09 09:40:00,23.41,23.43,23.31,23.32,7800.0,23.41,23.43,23.31,23.32,7800.0
2008-05-09 09:45:00,23.32,23.45,23.31,23.45,2600.0,23.32,23.45,23.31,23.45,2600.0
2008-05-09 09:50:00,23.48,23.53,23.48,23.53,2100.0,23.48,23.53,23.48,23.53,2100.0
2008-05-09 09:55:00,23.52,23.52,23.44,23.44,2800.0,23.52,23.52,23.44,23.44,2800.0
2008-05-09 10:00:00,23.42,23.45,23.42,23.45,2900.0,23.42,23.45,23.42,23.45,2900.0
2008-05-09 10:05:00,23.51,23.58,23.5,23.58,1500.0,23.51,23.58,23.5,23.58,1500.0
2008-05-09 10:10:00,23.58,23.6,23.58,23.58,2200.0,23.58,23.6,23.58,23.58,2200.0
2008-05-09 10:15:00,23.6,23.6,23.55,23.55,2200.0,23.6,23.6,23.55,23.55,2200.0
2008-05-09 10:20:00,23.55,23.56,23.53,23.54,2700.0,23.55,23.56,23.53,23.54,2700.0
2008-05-09 10:25:00,23.54,23.58,23.54,23.55,5600.0,23.54,23.58,23.54,23.55,5600.0
2008-05-09 10:30:00,23.56,23.62,23.56,23.61,5400.0,23.56,23.62,23.56,23.61,5400.0
2008-05-09 10:35:00,23.62,23.65,23.62,23.63,2400.0,23.62,23.65,23.62,23.63,2400.0
2008-05-09 10:40:00,23.64,23.71,23.64,23.71,5600.0,23.64,23.71,23.64,23.71,5600.0
2008-05-09 10:45:00,23.68,23.79,23.68,23.76,9300.0,23.68,23.79,23.68,23.76,9300.0
2008-05-09 10:50:00,23.75,23.78,23.74,23.75,2000.0,23.75,23.78,23.74,23.75,2000.0
2008-05-09 10:55:00,23.76,23.76,23.72,23.73,2300.0,23.76,23.76,23.72,23.73,2300.0
2008-05-09 11:00:00,23.73,23.74,23.7,23.72,3000.0,23.73,23.74,23.7,23.72,3000.0
2008-05-09 11:05:00,23.71,23.71,23.67,23.67,7700.0,23.71,23.71,23.67,23.67,7700.0
2008-05-09 11:10:00,23.67,23.67,23.64,23.64,1600.0,23.67,23.67,23.64,23.64,1600.0
2008-05-09 11:15:00,23.64,23.66,23.63,23.65,1600.0,23.64,23.66,23.63,23.65,1600.0
2008-05-09 11:20:00,23.64,23.64,23.58,23.59,3600.0,23.64,23.64,23.58,23.59,3600.0
2008-05-09 11:25:00,23.59,23.61,23.56,23.56,4700.0,23.59,23.61,23.56,23.56,4700.0
2008-05-09 11:30:00,23.59,23.59,23.55,23.55,2800.0,23.59,23.59,23.55,23.55,2800.0
2008-05-09 11:35:00,23.55,23.55,23.53,23.53,1700.0,23.55,23.55,23.53,23.53,1700.0
2008-05-09 11:40:00,23.53,23.53,23.52,23.53,1300.0,23.53,23.53,23.52,23.53,1300.0
2008-05-09 11:45:00,23.52,23.53,23.51,23.53,2500.0,23.52,23.53,23.51,23.53,2500.0
2008-05-09 11:50:00,23.52,23.57,23.52,23.57,4300.0,23.52,23.57,23.52,23.57,4300.0
2008-05-09 11:55:00,23.58,23.61,23.58,23.59,11000.0,23.58,23.61,23.58,23.59,11000.0
2008-05-09 12:00:00,23.59,23.62,23.59,23.6,4400.0,23.59,23.62,23.59,23.6,4400.0
2008-05-09 12:05:00,23.6,23.6,23.59,23.59,2600.0,23.6,23.6,23.59,23.59,2600.0
2008-05-09 12:10:00,23.59,23.59,23.56,23.56,5400.0,23.59,23.59,23.56,23.56,5400.0
2008-05-09 12:15:00,23.57,23.57,23.55,23.55,1700.0,23.57,23.57,23.55,23.55,1700.0
2008-05-09 12:20:00,23.55,23.55,23.51,23.52,3900.0,23.55,23.55,23.51,23.52,3900.0
2008-05-09 12:25:00,23.51,23.52,23.5,23.51,1700.0,23.51,23.52,23.5,23.51,1700.0
2008-05-09 12:30:00,23.5,23.52,23.5,23.51,3100.0,23.5,23.52,23.5,23.51,3100.0
2008-05-09 12:35:00,23.52,23.53,23.51,23.53,3800.0,23.52,23.53,23.51,23.53,3800.0
2008-05-09 12:40:00,23.53,23.53,23.51,23.51,3500.0,23.53,23.53,23.51,23.51,3500.0
2008-05-09 12:45:00,23.5,23.51,23.5,23.5,2800.0,23.5,23.51,23.5,23.5,2800.0
2008-05-09 12:50:00,23.5,23.52,23.5,23.51,2100.0,23.5,23.52,23.5,23.51,2100.0
2008-05-09 12:55:00,23.5,23.51,23.48,23.49,6900.0,23.5,23.51,23.48,23.49,6900.0
2008-05-09 13:00:00,23.49,23.49,23.47,23.48,6500.0,23.49,23.49,23.47,23.48,6500.0
2008-05-09 13:05:00,23.47,23.47,23.43,23.43,8800.0,23.47,23.47,23.43,23.43,8800.0
2008-05-09 13:10:00,23.43,23.44,23.43,23.43,3500.0,23.43,23.44,23.43,23.43,3500.0
2008-05-09 13:15:00,23.43,23.43,23.39,23.39,5800.0,23.43,23.43,23.39,23.39,5800.0
2008-05-09 13:20:00,23.4,23.41,23.39,23.4,6800.0,23.4,23.41,23.39,23.4,6800.0
2008-05-09 13:25:00,23.4,23.45,23.4,23.45,8300.0,23.4,23.45,23.4,23.45,8300.0
2008-05-09 13:30:00,23.45,23.45,23.41,23.42,7600.0,23.45,23.45,23.41,23.42,7600.0
2008-05-09 13:35:00,23.42,23.43,23.42,23.42,7100.0,23.42,23.43,23.42,23.42,7100.0
2008-05-09 13:40:00,23.42,23.43,23.41,23.42,4100.0,23.42,23.43,23.41,23.42,4100.0
2008-05-09 13:45:00,23.42,23.46,23.41,23.46,3100.0,23.42,23.46,23.41,23.46,3100.0
2008-05-09 13:50:00,23.46,23.51,23.46,23.51,9100.0,23.46,23.51,23.46,23.51,9100.0
2008-05-09 13:55:00,23.51,23.55,23.5,23.55,3100.0,23.51,23.55,23.5,23.55,3100.0
2008-05-09 14:00:00,23.55,23.56,23.55,23.56,2700.0,23.55,23.56,23.55,23.56,2700.0
2008-05-09 14:05:00,23.56,23.56,23.54,23.54,2700.0,23.56,23.56,23.54,23.54,2700.0
2008-05-09 14:10:00,23.54,23.54,23.51,23.52,2300.0,23.54,23.54,23.51,23.52,2300.0
2008-05-09 14:15:00,23.52,23.52,23.49,23.49,8300.0,23.52,23.52,23.49,23.49,8300.0
2008-05-09 14:20:00,23.49,23.5,23.47,23.47,5500.0,23.49,23.5,23.47,23.47,5500.0
2008-05-09 14:25:00,23.48,23.51,23.48,23.5,2500.0,23.48,23.51,23.48,23.5,2500.0
2008-05-09 14:30:00,23.49,23.51,23.48,23.51,2600.0,23.49,23.51,23.48,23.51,2600.0
2008-05-09 14:35:00,23.51,23.55,23.51,23.55,5000.0,23.51,23.55,23.51,23.55,5000.0
2008-05-09 14:40:00,23.57,23.58,23.57,23.58,3400.0,23.57,23.58,23.57,23.58,3400.0
2008-05-09 14:45:00,23.58,23.59,23.58,23.58,2000.0,23.58,23.59,23.58,23.58,2000.0
2008-05-09 14:50:00,23.57,23.58,23.56,23.56,1700.0,23.57,23.58,23.56,23.56,1700.0
2008-05-09 14:55:00,23.56,23.56,23.55,23.55,2900.0,23.56,23.56,23.55,23.55,2900.0
2008-05-09 15:00:00,23.55,23.56,23.54,23.56,2600.0,23.55,23.56,23.54,23.56,2600.0
2008-05-09 15:05:00,23.56,23.56,23.56,23.56,600.0,23.56,23.56,23.56,23.56,600.0
2008-05-09 15:10:00,23.55,23.55,23.49,23.5,5100.0,23.55,23.55,23.49,23.5,5100.0
2008-05-09 15:15:00,23.5,23.5,23.49,23.49,3100.0,23.5,23.5,23.49,23.49,3100.0
2008-05-09 15:20:00,23.49,23.49,23.45,23.48,7300.0,23.49,23.49,23.45,23.48,7300.0
2008-05-09 15:25:00,23.48,23.55,23.48,23.53,5400.0,23.48,23.55,23.48,23.53,5400.0
2008-05-09 15:30:00,23.53,23.58,23.53,23.58,6000.0,23.53,23.58,23.53,23.58,6000.0
2008-05-09 15:35:00,23.58,23.58,23.55,23.55,4500.0,23.58,23.58,23.55,23.55,4500.0
2008-05-09 15:40:00,23.56,23.56,23.54,23.54,4500.0,23.56,23.56,23.54,23.54,4500.0
2008-05-09 15:45:00,23.54,23.54,23.48,23.52,7200.0,23.54,23.54,23.48,23.52,7200.0
2008-05-09 15:50:00,23.52,23.53,23.51,23.53,8900.0,23.52,23.53,23.51,23.53,8900.0
2008-05-09 15:55:00,23.52,23.56,23.52,23.56,14500.0,23.52,23.56,23.52,23.56,14500.0
2008-05-12 09:30:00,23.73,23.76,23.61,23.61,3800.0,23.73,23.76,23.61,23.61,3800.0
2008-05-12 09:35:00,23.63,23.64,23.61,23.61,1000.0,23.63,23.64,23.61,23.61,1000.0
2008-05-12 09:40:00,23.63,23.67,23.56,23.62,8300.0,23.63,23.67,23.56,23.62,8300.0
2008-05-12 09:45:00,23.62,23.68,23.61,23.66,5700.0,23.62,23.68,23.61,23.66,5700.0
2008-05-12 09:50:00,23.64,23.66,23.54,23.54,3100.0,23.64,23.66,23.54,23.54,3100.0
2008-05-12 09:55:00,23.54,23.61,23.54,23.58,2100.0,23.54,23.61,23.54,23.58,2100.0
2008-05-12 10:00:00,23.6,23.62,23.59,23.62,1400.0,23.6,23.62,23.59,23.62,1400.0
2008-05-12 10:05:00,23.63,23.65,23.57,23.59,3400.0,23.63,23.65,23.57,23.59,3400.0
2008-05-12 10:10:00,23.59,23.6,23.56,23.56,1100.0,23.59,23.6,23.56,23.56,1100.0
2008-05-12 10:15:00,23.56,23.56,23.53,23.55,700.0,23.56,23.56,23.53,23.55,700.0
2008-05-12 10:20:00,23.55,23.6,23.53,23.6,2500.0,23.55,23.6,23.53,23.6,2500.0
2008-05-12 10:25:00,23.63,23.66,23.63,23.64,3200.0,23.63,23.66,23.63,23.64,3200.0
2008-05-12 10:30:00,23.66,23.71,23.65,23.69,4100.0,23.66,23.71,23.65,23.69,4100.0
2008-05-12 10:35:00,23.69,23.81,23.68,23.78,6300.0,23.69,23.81,23.68,23.78,6300.0
2008-05-12 10:40:00,23.79,23.85,23.79,23.85,5200.0,23.79,23.85,23.79,23.85,5200.0
2008-05-12 10:45:00,23.87,23.92,23.86,23.89,4500.0,23.87,23.92,23.86,23.89,4500.0
2008-05-12 10:50:00,23.89,23.94,23.89,23.92,10000.0,23.89,23.94,23.89,23.92,10000.0
2008-05-12 10:55:00,23.92,23.93,23.9,23.91,4800.0,23.92,23.93,23.9,23.91,4800.0
2008-05-12 11:00:00,23.9,23.93,23.88,23.92,5300.0,23.9,23.93,23.88,23.92,5300.0
2008-05-12 11:05:00,23.93,23.93,23.9,23.93,4200.0,23.93,23.93,23.9,23.93,4200.0
2008-05-12 11:10:00,23.92,23.92,23.91,23.91,3500.0,23.92,23.92,23.91,23.91,3500.0
2008-05-12 11:15:00,23.91,23.93,23.89,23.9,3600.0,23.91,23.93,23.89,23.9,3600.0
2008-05-12 11:20:00,23.89,23.93,23.89,23.92,2800.0,23.89,23.93,23.89,23.92,2800.0
2008-05-12 11:25:00,23.92,23.94,23.92,23.93,2800.0,23.92,23.94,23.92,23.93,2800.0
2008-05-12 11:30:00,23.92,23.94,23.92,23.94,1500.0,23.92,23.94,23.92,23.94,1500.0
2008-05-12 11:35:00,23.94,23.98,23.93,23.96,5500.0,23.94,23.98,23.93,23.96,5500.0
2008-05-12 11:40:00,23.97,23.99,23.93,23.94,10100.0,23.97,23.99,23.93,23.94,10100.0
2008-05-12 11:45:00,23.93,24.0,23.93,24.0,4000.0,23.93,24.0,23.93,24.0,4000.0
2008-05-12 11:50:00,24.0,24.0,23.93,23.93,9200.0,24.0,24.0,23.93,23.93,9200.0
2008-05-12 11:55:00,23.94,23.95,23.93,23.95,2400.0,23.94,23.95,23.93,23.95,2400.0
2008-05-12 12:00:00,23.95,23.97,23.94,23.96,1800.0,23.95,23.97,23.94,23.96,1800.0
2008-05-12 12:05:00,23.97,23.99,23.95,23.98,6100.0,23.97,23.99,23.95,23.98,6100.0
2008-05-12 12:10:00,23.97,23.98,23.96,23.96,8400.0,23.97,23.98,23.96,23.96,8400.0
2008-05-12 12:15:00,23.96,23.96,23.92,23.94,2200.0,23.96,23.96,23.92,23.94,2200.0
2008-05-12 12:20:00,23.93,23.94,23.92,23.93,2000.0,23.93,23.94,23.92,23.93,2000.0
2008-05-12 12:25:00,23.93,23.93,23.91,23.93,5100.0,23.93,23.93,23.91,23.93,5100.0
2008-05-12 12:30:00,23.92,23.96,23.92,23.94,2400.0,23.92,23.96,23.92,23.94,2400.0
2008-05-12 12:35:00,23.93,23.96,23.91,23.93,5300.0,23.93,23.96,23.91,23.93,5300.0
2008-05-12 12:40:00,23.94,23.94,23.9,23.91,3400.0,23.94,23.94,23.9,23.91,3400.0
2008-05-12 12:45:00,23.9,23.9,23.89,23.89,4700.0,23.9,23.9,23.89,23.89,4700.0
2008-05-12 12:50:00,23.9,23.9,23.88,23.89,1700.0,23.9,23.9,23.88,23.89,1700.0
2008-05-12 12:55:00,23.9,23.91,23.88,23.89,1700.0,23.9,23.91,23.88,23.89,1700.0
2008-05-12 13:00:00,23.89,23.89,23.87,23.87,3400.0,23.89,23.89,23.87,23.87,3400.0
2008-05-12 13:05:00,23.87,23.87,23.84,23.85,4300.0,23.87,23.87,23.84,23.85,4300.0
2008-05-12 13:10:00,23.85,23.85,23.81,23.82,2700.0,23.85,23.85,23.81,23.82,2700.0
2008-05-12 13:15:00,23.82,23.82,23.79,23.8,3400.0,23.82,23.82,23.79,23.8,3400.0
2008-05-12 13:20:00,23.8,23.81,23.79,23.8,7000.0,23.8,23.81,23.79,23.8,7000.0
2008-05-12 13:25:00,23.81,23.81,23.75,23.76,6400.0,23.81,23.81,23.75,23.76,6400.0
2008-05-12 13:30:00,23.76,23.77,23.73,23.74,4400.0,23.76,23.77,23.73,23.74,4400.0
2008-05-12 13:35:00,23.74,23.75,23.72,23.73,2600.0,23.74,23.75,23.72,23.73,2600.0
2008-05-12 13:40:00,23.72,23.73,23.72,23.72,2700.0,23.72,23.73,23.72,23.72,2700.0
2008-05-12 13:45:00,23.71,23.74,23.7,23.74,5700.0,23.71,23.74,23.7,23.74,5700.0
2008-05-12 13:50:00,23.74,23.76,23.73,23.75,4900.0,23.74,23.76,23.73,23.75,4900.0
2008-05-12 13:55:00,23.76,23.77,23.75,23.75,4500.0,23.76,23.77,23.75,23.75,4500.0
2008-05-12 14:00:00,23.76,23.76,23.75,23.76,1900.0,23.76,23.76,23.75,23.76,1900.0
2008-05-12 14:05:00,23.75,23.76,23.75,23.75,800.0,23.75,23.76,23.75,23.75,800.0
2008-05-12 14:10:00,23.75,23.78,23.75,23.78,3000.0,23.75,23.78,23.75,23.78,3000.0
2008-05-12 14:15:00,23.78,23.81,23.77,23.79,3500.0,23.78,23.81,23.77,23.79,3500.0
2008-05-12 14:20:00,23.79,23.8,23.79,23.79,2500.0,23.79,23.8,23.79,23.79,2500.0
2008-05-12 14:25:00,23.79,23.86,23.79,23.85,6900.0,23.79,23.86,23.79,23.85,6900.0
2008-05-12 14:30:00,23.87,23.87,23.83,23.86,5400.0,23.87,23.87,23.83,23.86,5400.0
2008-05-12 14:35:00,23.85,23.86,23.83,23.85,2500.0,23.85,23.86,23.83,23.85,2500.0
2008-05-12 14:40:00,23.83,23.84,23.78,23.81,14500.0,23.83,23.84,23.78,23.81,14500.0
2008-05-12 14:45:00,23.82,23.83,23.8,23.8,4600.0,23.82,23.83,23.8,23.8,4600.0
2008-05-12 14:50:00,23.82,23.84,23.8,23.8,14900.0,23.82,23.84,23.8,23.8,14900.0
2008-05-12 14:55:00,23.79,23.81,23.79,23.79,6700.0,23.79,23.81,23.79,23.79,6700.0
2008-05-12 15:00:00,23.8,23.8,23.76,23.79,5600.0,23.8,23.8,23.76,23.79,5600.0
2008-05-12 15:05:00,23.78,23.81,23.78,23.8,7800.0,23.78,23.81,23.78,23.8,7800.0
2008-05-12 15:10:00,23.8,23.81,23.78,23.8,5500.0,23.8,23.81,23.78,23.8,5500.0
2008-05-12 15:15:00,23.81,23.81,23.8,23.8,4800.0,23.81,23.81,23.8,23.8,4800.0
2008-05-12 15:20:00,23.8,23.82,23.8,23.82,10400.0,23.8,23.82,23.8,23.82,10400.0
2008-05-12 15:25:00,23.82,23.83,23.79,23.8,3800.0,23.82,23.83,23.79,23.8,3800.0
2008-05-12 15:30:00,23.79,23.79,23.76,23.76,5800.0,23.79,23.79,23.76,23.76,5800.0
2008-05-12 15:35:00,23.76,23.82,23.76,23.81,9000.0,23.76,23.82,23.76,23.81,9000.0
2008-05-12 15:40:00,23.81,23.82,23.81,23.81,4700.0,23.81,23.82,23.81,23.81,4700.0
2008-05-12 15:45:00,23.81,23.81,23.78,23.81,9400.0,23.81,23.81,23.78,23.81,9400.0
2008-05-12 15:50:00,23.8,23.83,23.79,23.82,7600.0,23.8,23.83,23.79,23.82,7600.0
2008-05-12 15:55:00,23.82,23.87,23.79,23.87,18300.0,23.82,23.87,23.79,23.87,18300.0
2008-05-13 09:30:00,23.73,23.74,23.61,23.65,24300.0,23.73,23.74,23.61,23.65,24300.0
2008-05-13 09:35:00,23.64,23.65,23.56,23.59,7700.0,23.64,23.65,23.56,23.59,7700.0
2008-05-13 09:40:00,23.6,23.68,23.5,23.65,9200.0,23.6,23.68,23.5,23.65,9200.0
2008-05-13 09:45:00,23.65,23.77,23.61,23.77,11800.0,23.65,23.77,23.61,23.77,11800.0
2008-05-13 09:50:00,23.76,23.92,23.74,23.89,24900.0,23.76,23.92,23.74,23.89,24900.0
2008-05-13 09:55:00,23.89,23.91,23.76,23.87,8700.0,23.89,23.91,23.76,23.87,8700.0
2008-05-13 10:00:00,23.86,23.98,23.86,23.96,13000.0,23.86,23.98,23.86,23.96,13000.0
2008-05-13 10:05:00,23.97,23.99,23.92,23.97,15800.0,23.97,23.99,23.92,23.97,15800.0
2008-05-13 10:10:00,23.96,24.0,23.93,23.94,17200.0,23.96,24.0,23.93,23.94,17200.0
2008-05-13 10:15:00,23.95,24.05,23.94,24.03,13400.0,23.95,24.05,23.94,24.03,13400.0
2008-05-13 10:20:00,24.03,24.25,24.03,24.19,60200.0,24.03,24.25,24.03,24.19,60200.0
2008-05-13 10:25:00,24.19,24.27,24.15,24.27,18200.0,24.19,24.27,24.15,24.27,18200.0
2008-05-13 10:30:00,24.26,24.29,24.21,24.21,12500.0,24.26,24.29,24.21,24.21,12500.0
2008-05-13 10:35:00,24.21,24.25,24.19,24.23,13900.0,24.21,24.25,24.19,24.23,13900.0
2008-05-13 10:40:00,24.22,24.26,24.19,24.22,7700.0,24.22,24.26,24.19,24.22,7700.0
2008-05-13 10:45:00,24.2,24.29,24.2,24.29,18400.0,24.2,24.29,24.2,24.29,18400.0
2008-05-13 10:50:00,24.29,24.34,24.28,24.32,24000.0,24.29,24.34,24.28,24.32,24000.0
2008-05-13 10:55:00,24.32,24.35,24.3,24.35,23800.0,24.32,24.35,24.3,24.35,23800.0
2008-05-13 11:00:00,24.34,24.4,24.3,24.37,25100.0,24.34,24.4,24.3,24.37,25100.0
2008-05-13 11:05:00,24.36,24.38,24.33,24.36,25900.0,24.36,24.38,24.33,24.36,25900.0
2008-05-13 11:10:00,24.37,24.41,24.35,24.35,22000.0,24.37,24.41,24.35,24.35,22000.0
2008-05-13 11:15:00,24.36,24.36,24.27,24.28,18500.0,24.36,24.36,24.27,24.28,18500.0
2008-05-13 11:20:00,24.28,24.28,24.17,24.21,12600.0,24.28,24.28,24.17,24.21,12600.0
2008-05-13 11:25:00,24.2,24.2,24.14,24.17,8200.0,24.2,24.2,24.14,24.17,8200.0
2008-05-13 11:30:00,24.17,24.17,24.16,24.17,6700.0,24.17,24.17,24.16,24.17,6700.0
2008-05-13 11:35:00,24.16,24.17,24.12,24.14,14700.0,24.16,24.17,24.12,24.14,14700.0
2008-05-13 11:40:00,24.14,24.16,24.13,24.14,11800.0,24.14,24.16,24.13,24.14,11800.0
2008-05-13 11:45:00,24.13,24.14,24.08,24.08,17600.0,24.13,24.14,24.08,24.08,17600.0
2008-05-13 11:50:00,24.07,24.08,24.07,24.08,5800.0,24.07,24.08,24.07,24.08,5800.0
2008-05-13 11:55:00,24.08,24.12,24.04,24.06,12700.0,24.08,24.12,24.04,24.06,12700.0
2008-05-13 12:00:00,24.06,24.13,24.05,24.13,11800.0,24.06,24.13,24.05,24.13,11800.0
2008-05-13 12:05:00,24.14,24.15,24.11,24.14,7800.0,24.14,24.15,24.11,24.14,7800.0
2008-05-13 12:10:00,24.12,24.15,24.12,24.13,11500.0,24.12,24.15,24.12,24.13,11500.0
2008-05-13 12:15:00,24.14,24.17,24.14,24.17,10100.0,24.14,24.17,24.14,24.17,10100.0
2008-05-13 12:20:00,24.17,24.19,24.16,24.16,7100.0,24.17,24.19,24.16,24.16,7100.0
2008-05-13 12:25:00,24.16,24.18,24.16,24.17,5900.0,24.16,24.18,24.16,24.17,5900.0
2008-05-13 12:30:00,24.17,24.17,24.13,24.17,14300.0,24.17,24.17,24.13,24.17,14300.0
2008-05-13 12:35:00,24.17,24.17,24.13,24.13,10900.0,24.17,24.17,24.13,24.13,10900.0
2008-05-13 12:40:00,24.13,24.13,24.09,24.12,7000.0,24.13,24.13,24.09,24.12,7000.0
2008-05-13 12:45:00,24.12,24.14,24.09,24.1,14600.0,24.12,24.14,24.09,24.1,14600.0
2008-05-13 12:50:00,24.1,24.1,24.07,24.07,5200.0,24.1,24.1,24.07,24.07,5200.0
2008-05-13 12:55:00,24.08,24.09,24.07,24.09,3600.0,24.08,24.09,24.07,24.09,3600.0
2008-05-13 13:00:00,24.08,24.11,24.08,24.11,8700.0,24.08,24.11,24.08,24.11,8700.0
2008-05-13 13:05:00,24.11,24.13,24.1,24.13,5400.0,24.11,24.13,24.1,24.13,5400.0
2008-05-13 13:10:00,24.13,24.13,24.1,24.11,9800.0,24.13,24.13,24.1,24.11,9800.0
2008-05-13 13:15:00,24.1,24.12,24.1,24.12,4500.0,24.1,24.12,24.1,24.12,4500.0
2008-05-13 13:20:00,24.12,24.14,24.12,24.13,11000.0,24.12,24.14,24.12,24.13,11000.0
2008-05-13 13:25:00,24.13,24.17,24.13,24.17,8600.0,24.13,24.17,24.13,24.17,8600.0
2008-05-13 13:30:00,24.17,24.18,24.17,24.18,8200.0,24.17,24.18,24.17,24.18,8200.0
2008-05-13 13:35:00,24.18,24.2,24.17,24.17,12600.0,24.18,24.2,24.17,24.17,12600.0
2008-05-13 13:40:00,24.18,24.2,24.17,24.2,6200.0,24.18,24.2,24.17,24.2,6200.0
2008-05-13 13:45:00,24.2,24.25,24.19,24.25,7300.0,24.2,24.25,24.19,24.25,7300.0
2008-05-13 13:50:00,24.25,24.28,24.24,24.28,11000.0,24.25,24.28,24.24,24.28,11000.0
2008-05-13 13:55:00,24.28,24.31,24.27,24.31,8500.0,24.28,24.31,24.27,24.31,8500.0
2008-05-13 14:00:00,24.31,24.34,24.31,24.34,10900.0,24.31,24.34,24.31,24.34,10900.0
2008-05-13 14:05:00,24.34,24.34,24.32,24.32,16700.0,24.34,24.34,24.32,24.32,16700.0
2008-05-13 14:10:00,24.32,24.33,24.25,24.27,28300.0,24.32,24.33,24.25,24.27,28300.0
2008-05-13 14:15:00,24.25,24.27,24.24,24.25,6500.0,24.25,24.27,24.24,24.25,6500.0
2008-05-13 14:20:00,24.25,24.26,24.21,24.22,10300.0,24.25,24.26,24.21,24.22,10300.0
2008-05-13 14:25:00,24.21,24.24,24.21,24.23,8900.0,24.21,24.24,24.21,24.23,8900.0
2008-05-13 14:30:00,24.24,24.24,24.23,24.24,5100.0,24.24,24.24,24.23,24.24,5100.0
2008-05-13 14:35:00,24.24,24.27,24.23,24.26,19300.0,24.24,24.27,24.23,24.26,19300.0
2008-05-13 14:40:00,24.27,24.27,24.24,24.27,9600.0,24.27,24.27,24.24,24.27,9600.0
2008-05-13 14:45:00,24.27,24.29,24.27,24.28,14000.0,24.27,24.29,24.27,24.28,14000.0
2008-05-13 14:50:00,24.29,24.35,24.28,24.35,14800.0,24.29,24.35,24.28,24.35,14800.0
2008-05-13 14:55:00,24.35,24.37,24.34,24.36,10400.0,24.35,24.37,24.34,24.36,10400.0
2008-05-13 15:00:00,24.38,24.41,24.38,24.41,13800.0,24.38,24.41,24.38,24.41,13800.0
2008-05-13 15:05:00,24.41,24.41,24.38,24.38,12600.0,24.41,24.41,24.38,24.38,12600.0
2008-05-13 15:10:00,24.38,24.39,24.37,24.37,9700.0,24.38,24.39,24.37,24.37,9700.0
2008-05-13 15:15:00,24.36,24.37,24.36,24.36,5900.0,24.36,24.37,24.36,24.36,5900.0
2008-05-13 15:20:00,24.37,24.37,24.36,24.37,18200.0,24.37,24.37,24.36,24.37,18200.0
2008-05-13 15:25:00,24.37,24.44,24.36,24.43,26800.0,24.37,24.44,24.36,24.43,26800.0
2008-05-13 15:30:00,24.44,24.47,24.42,24.42,26700.0,24.44,24.47,24.42,24.42,26700.0
2008-05-13 15:35:00,24.42,24.42,24.38,24.4,23700.0,24.42,24.42,24.38,24.4,23700.0
2008-05-13 15:40:00,24.4,24.42,24.4,24.41,10500.0,24.4,24.42,24.4,24.41,10500.0
2008-05-13 15:45:00,24.42,24.45,24.41,24.45,38500.0,24.42,24.45,24.41,24.45,38500.0
2008-05-13 15:50:00,24.45,24.45,24.37,24.42,35800.0,24.45,24.45,24.37,24.42,35800.0
2008-05-13 15:55:00,24.43,24.46,24.41,24.44,53600.0,24.43,24.46,24.41,24.44,53600.0
2008-05-14 09:30:00,24.5,24.5,24.17,24.31,25100.0,24.5,24.5,24.17,24.31,25100.0
2008-05-14 09:35:00,24.37,24.44,24.33,24.43,6300.0,24.37,24.44,24.33,24.43,6300.0
2008-05-14 09:40:00,24.45,24.53,24.43,24.52,12900.0,24.45,24.53,24.43,24.52,12900.0
2008-05-14 09:45:00,24.54,24.63,24.54,24.63,13800.0,24.54,24.63,24.54,24.63,13800.0
2008-05-14 09:50:00,24.62,24.71,24.62,24.68,16800.0,24.62,24.71,24.62,24.68,16800.0
2008-05-14 09:55:00,24.69,24.84,24.69,24.84,21700.0,24.69,24.84,24.69,24.84,21700.0
2008-05-14 10:00:00,24.84,24.87,24.79,24.86,23800.0,24.84,24.87,24.79,24.86,23800.0
2008-05-14 10:05:00,24.87,24.87,24.81,24.84,11900.0,24.87,24.87,24.81,24.84,11900.0
2008-05-14 10:10:00,24.86,24.87,24.83,24.84,10300.0,24.86,24.87,24.83,24.84,10300.0
2008-05-14 10:15:00,24.84,24.92,24.83,24.92,12600.0,24.84,24.92,24.83,24.92,12600.0
2008-05-14 10:20:00,24.92,24.95,24.91,24.93,13300.0,24.92,24.95,24.91,24.93,13300.0
2008-05-14 10:25:00,24.93,24.94,24.84,24.84,9600.0,24.93,24.94,24.84,24.84,9600.0
2008-05-14 10:30:00,24.84,24.92,24.84,24.87,30200.0,24.84,24.92,24.84,24.87,30200.0
2008-05-14 10:35:00,24.86,24.92,24.86,24.91,8200.0,24.86,24.92,24.86,24.91,8200.0
2008-05-14 10:40:00,24.92,24.92,24.84,24.84,11300.0,24.92,24.92,24.84,24.84,11300.0
2008-05-14 10:45:00,24.83,24.84,24.81,24.81,8100.0,24.83,24.84,24.81,24.81,8100.0
2008-05-14 10:50:00,24.81,24.81,24.76,24.77,16600.0,24.81,24.81,24.76,24.77,16600.0
2008-05-14 10:55:00,24.77,24.8,24.75,24.79,9200.0,24.77,24.8,24.75,24.79,9200.0
2008-05-14 11:00:00,24.78,24.82,24.78,24.78,5000.0,24.78,24.82,24.78,24.78,5000.0
2008-05-14 11:05:00,24.79,24.81,24.79,24.81,2400.0,24.79,24.81,24.79,24.81,2400.0
2008-05-14 11:10:00,24.8,24.81,24.77,24.79,17300.0,24.8,24.81,24.77,24.79,17300.0
2008-05-14 11:15:00,24.8,24.81,24.8,24.81,4900.0,24.8,24.81,24.8,24.81,4900.0
2008-05-14 11:20:00,24.81,24.81,24.78,24.78,7800.0,24.81,24.81,24.78,24.78,7800.0
2008-05-14 11:25:00,24.79,24.79,24.75,24.77,7200.0,24.79,24.79,24.75,24.77,7200.0
2008-05-14 11:30:00,24.78,24.78,24.75,24.76,5300.0,24.78,24.78,24.75,24.76,5300.0
2008-05-14 11:35:00,24.76,24.78,24.75,24.78,8000.0,24.76,24.78,24.75,24.78,8000.0
2008-05-14 11:40:00,24.78,24.82,24.78,24.82,8100.0,24.78,24.82,24.78,24.82,8100.0
2008-05-14 11:45:00,24.82,24.83,24.8,24.81,6600.0,24.82,24.83,24.8,24.81,6600.0
2008-05-14 11:50:00,24.82,24.83,24.8,24.82,3700.0,24.82,24.83,24.8,24.82,3700.0
2008-05-14 11:55:00,24.83,24.83,24.82,24.82,2800.0,24.83,24.83,24.82,24.82,2800.0
2008-05-14 12:00:00,24.83,24.83,24.82,24.83,6700.0,24.83,24.83,24.82,24.83,6700.0
2008-05-14 12:05:00,24.84,24.88,24.83,24.87,12200.0,24.84,24.88,24.83,24.87,12200.0
2008-05-14 12:10:00,24.87,24.87,24.84,24.84,5500.0,24.87,24.87,24.84,24.84,5500.0
2008-05-14 12:15:00,24.84,24.84,24.83,24.83,2500.0,24.84,24.84,24.83,24.83,2500.0
2008-05-14 12:20:00,24.83,24.85,24.82,24.82,6400.0,24.83,24.85,24.82,24.82,6400.0
2008-05-14 12:25:00,24.83,24.84,24.82,24.82,7000.0,24.83,24.84,24.82,24.82,7000.0
2008-05-14 12:30:00,24.82,24.83,24.82,24.82,5900.0,24.82,24.83,24.82,24.82,5900.0
2008-05-14 12:35:00,24.82,24.96,24.82,24.92,35600.0,24.82,24.96,24.82,24.92,35600.0
2008-05-14 12:40:00,24.93,24.97,24.92,24.96,7900.0,24.93,24.97,24.92,24.96,7900.0
2008-05-14 12:45:00,24.96,24.96,24.92,24.92,7000.0,24.96,24.96,24.92,24.92,7000.0
2008-05-14 12:50:00,24.92,24.92,24.89,24.91,7500.0,24.92,24.92,24.89,24.91,7500.0
2008-05-14 12:55:00,24.91,24.91,24.89,24.89,54200.0,24.91,24.91,24.89,24.89,54200.0
2008-05-14 13:00:00,24.9,24.9,24.89,24.9,5600.0,24.9,24.9,24.89,24.9,5600.0
2008-05-14 13:05:00,24.89,24.9,24.87,24.89,6900.0,24.89,24.9,24.87,24.89,6900.0
2008-05-14 13:10:00,24.88,24.91,24.88,24.91,12100.0,24.88,24.91,24.88,24.91,12100.0
2008-05-14 13:15:00,24.91,24.93,24.9,24.93,10400.0,24.91,24.93,24.9,24.93,10400.0
2008-05-14 13:20:00,24.92,24.93,24.92,24.92,6500.0,24.92,24.93,24.92,24.92,6500.0
2008-05-14 13:25:00,24.93,24.93,24.91,24.91,5700.0,24.93,24.93,24.91,24.91,5700.0
2008-05-14 13:30:00,24.92,24.92,24.9,24.91,6100.0,24.92,24.92,24.9,24.91,6100.0
2008-05-14 13:35:00,24.91,24.92,24.9,24.92,7500.0,24.91,24.92,24.9,24.92,7500.0
2008-05-14 13:40:00,24.91,24.93,24.89,24.89,9600.0,24.91,24.93,24.89,24.89,9600.0
2008-05-14 13:45:00,24.9,24.91,24.89,24.89,43900.0,24.9,24.91,24.89,24.89,43900.0
2008-05-14 13:50:00,24.89,24.9,24.87,24.89,6700.0,24.89,24.9,24.87,24.89,6700.0
2008-05-14 13:55:00,24.88,24.92,24.88,24.91,6700.0,24.88,24.92,24.88,24.91,6700.0
2008-05-14 14:00:00,24.91,24.95,24.9,24.92,13000.0,24.91,24.95,24.9,24.92,13000.0
2008-05-14 14:05:00,24.91,24.98,24.91,24.97,8300.0,24.91,24.98,24.91,24.97,8300.0
2008-05-14 14:10:00,24.97,24.98,24.94,24.98,8600.0,24.97,24.98,24.94,24.98,8600.0
2008-05-14 14:15:00,24.98,24.99,24.96,24.98,16900.0,24.98,24.99,24.96,24.98,16900.0
2008-05-14 14:20:00,24.98,25.0,24.96,24.96,10500.0,24.98,25.0,24.96,24.96,10500.0
2008-05-14 14:25:00,24.97,25.0,24.97,24.99,8000.0,24.97,25.0,24.97,24.99,8000.0
2008-05-14 14:30:00,24.99,25.0,24.98,25.0,7700.0,24.99,25.0,24.98,25.0,7700.0
2008-05-14 14:35:00,25.0,25.01,24.98,25.0,34700.0,25.0,25.01,24.98,25.0,34700.0
2008-05-14 14:40:00,24.99,25.02,24.99,25.0,21400.0,24.99,25.02,24.99,25.0,21400.0
2008-05-14 14:45:00,25.0,25.02,25.0,25.02,8700.0,25.0,25.02,25.0,25.02,8700.0
2008-05-14 14:50:00,25.01,25.01,25.0,25.01,13900.0,25.01,25.01,25.0,25.01,13900.0
2008-05-14 14:55:00,25.02,25.03,24.99,25.0,16000.0,25.02,25.03,24.99,25.0,16000.0
2008-05-14 15:00:00,24.99,25.0,24.95,24.95,12000.0,24.99,25.0,24.95,24.95,12000.0
2008-05-14 15:05:00,24.95,24.96,24.89,24.9,12800.0,24.95,24.96,24.89,24.9,12800.0
2008-05-14 15:10:00,24.89,24.92,24.87,24.92,22000.0,24.89,24.92,24.87,24.92,22000.0
2008-05-14 15:15:00,24.92,24.96,24.91,24.96,30800.0,24.92,24.96,24.91,24.96,30800.0
2008-05-14 15:20:00,24.96,25.02,24.95,25.02,73300.0,24.96,25.02,24.95,25.02,73300.0
2008-05-14 15:25:00,25.01,25.02,25.0,25.01,19600.0,25.01,25.02,25.0,25.01,19600.0
2008-05-14 15:30:00,25.01,25.02,24.99,25.0,28900.0,25.01,25.02,24.99,25.0,28900.0
2008-05-14 15:35:00,25.01,25.01,24.92,24.93,23800.0,25.01,25.01,24.92,24.93,23800.0
2008-05-14 15:40:00,24.92,24.95,24.92,24.93,32400.0,24.92,24.95,24.92,24.93,32400.0
2008-05-14 15:45:00,24.93,24.94,24.91,24.93,22200.0,24.93,24.94,24.91,24.93,22200.0
2008-05-14 15:50:00,24.94,24.96,24.93,24.95,43500.0,24.94,24.96,24.93,24.95,43500.0
2008-05-14 15:55:00,24.96,24.98,24.94,24.95,76800.0,24.96,24.98,24.94,24.95,76800.0
2008-05-15 09:30:00,24.93,24.93,24.62,24.67,10400.0,24.93,24.93,24.62,24.67,10400.0
2008-05-15 09:35:00,24.65,24.73,24.62,24.73,8100.0,24.65,24.73,24.62,24.73,8100.0
2008-05-15 09:40:00,24.75,24.92,24.74,24.82,11300.0,24.75,24.92,24.74,24.82,11300.0
2008-05-15 09:45:00,24.78,24.94,24.78,24.94,10200.0,24.78,24.94,24.78,24.94,10200.0
2008-05-15 09:50:00,24.9,24.98,24.88,24.98,5300.0,24.9,24.98,24.88,24.98,5300.0
2008-05-15 09:55:00,24.98,25.11,24.98,25.02,59000.0,24.98,25.11,24.98,25.02,59000.0
2008-05-15 10:00:00,25.03,25.08,25.0,25.01,21600.0,25.03,25.08,25.0,25.01,21600.0
2008-05-15 10:05:00,25.02,25.06,25.01,25.03,4200.0,25.02,25.06,25.01,25.03,4200.0
2008-05-15 10:10:00,25.04,25.04,25.0,25.03,7100.0,25.04,25.04,25.0,25.03,7100.0
2008-05-15 10:15:00,25.03,25.12,25.0,25.11,15100.0,25.03,25.12,25.0,25.11,15100.0
2008-05-15 10:20:00,25.12,25.14,25.11,25.13,4800.0,25.12,25.14,25.11,25.13,4800.0
2008-05-15 10:25:00,25.13,25.14,25.03,25.03,5300.0,25.13,25.14,25.03,25.03,5300.0
2008-05-15 10:30:00,25.03,25.05,25.03,25.05,6200.0,25.03,25.05,25.03,25.05,6200.0
2008-05-15 10:35:00,25.04,25.04,25.0,25.0,13500.0,25.04,25.04,25.0,25.0,13500.0
2008-05-15 10:40:00,25.01,25.03,25.0,25.0,27000.0,25.01,25.03,25.0,25.0,27000.0
2008-05-15 10:45:00,24.99,25.0,24.97,24.97,7400.0,24.99,25.0,24.97,24.97,7400.0
2008-05-15 10:50:00,24.97,25.01,24.87,24.88,37500.0,24.97,25.01,24.87,24.88,37500.0
2008-05-15 10:55:00,24.87,24.88,24.85,24.85,6000.0,24.87,24.88,24.85,24.85,6000.0
2008-05-15 11:00:00,24.85,24.91,24.84,24.91,21600.0,24.85,24.91,24.84,24.91,21600.0
2008-05-15 11:05:00,24.91,24.95,24.88,24.9,10300.0,24.91,24.95,24.88,24.9,10300.0
2008-05-15 11:10:00,24.9,24.91,24.88,24.88,9800.0,24.9,24.91,24.88,24.88,9800.0
2008-05-15 11:15:00,24.88,24.89,24.8,24.87,102900.0,24.88,24.89,24.8,24.87,102900.0
2008-05-15 11:20:00,24.87,24.9,24.84,24.9,16600.0,24.87,24.9,24.84,24.9,16600.0
2008-05-15 11:25:00,24.92,24.94,24.91,24.91,2300.0,24.92,24.94,24.91,24.91,2300.0
2008-05-15 11:30:00,24.91,24.91,24.9,24.9,2800.0,24.91,24.91,24.9,24.9,2800.0
2008-05-15 11:35:00,24.9,24.9,24.86,24.88,108000.0,24.9,24.9,24.86,24.88,108000.0
2008-05-15 11:40:00,24.88,24.89,24.85,24.85,54000.0,24.88,24.89,24.85,24.85,54000.0
2008-05-15 11:45:00,24.84,24.85,24.82,24.83,58000.0,24.84,24.85,24.82,24.83,58000.0
2008-05-15 11:50:00,24.82,24.84,24.81,24.83,113200.0,24.82,24.84,24.81,24.83,113200.0
2008-05-15 11:55:00,24.83,24.83,24.82,24.83,2100.0,24.83,24.83,24.82,24.83,2100.0
2008-05-15 12:00:00,24.83,24.86,24.82,24.85,16400.0,24.83,24.86,24.82,24.85,16400.0
2008-05-15 12:05:00,24.84,24.87,24.84,24.86,19400.0,24.84,24.87,24.84,24.86,19400.0
2008-05-15 12:10:00,24.85,24.88,24.81,24.82,19900.0,24.85,24.88,24.81,24.82,19900.0
2008-05-15 12:15:00,24.83,24.83,24.8,24.8,4700.0,24.83,24.83,24.8,24.8,4700.0
2008-05-15 12:20:00,24.81,24.82,24.8,24.82,11000.0,24.81,24.82,24.8,24.82,11000.0
2008-05-15 12:25:00,24.82,24.83,24.79,24.82,44000.0,24.82,24.83,24.79,24.82,44000.0
2008-05-15 12:30:00,24.82,24.84,24.78,24.81,12300.0,24.82,24.84,24.78,24.81,12300.0
2008-05-15 12:35:00,24.8,24.8,24.76,24.79,10000.0,24.8,24.8,24.76,24.79,10000.0
2008-05-15 12:40:00,24.78,24.8,24.76,24.8,13600.0,24.78,24.8,24.76,24.8,13600.0
2008-05-15 12:45:00,24.8,24.82,24.77,24.79,14700.0,24.8,24.82,24.77,24.79,14700.0
2008-05-15 12:50:00,24.79,24.8,24.79,24.8,2100.0,24.79,24.8,24.79,24.8,2100.0
2008-05-15 12:55:00,24.8,24.8,24.77,24.8,8700.0,24.8,24.8,24.77,24.8,8700.0
2008-05-15 13:00:00,24.8,24.86,24.8,24.86,5300.0,24.8,24.86,24.8,24.86,5300.0
2008-05-15 13:05:00,24.86,24.91,24.86,24.91,7600.0,24.86,24.91,24.86,24.91,7600.0
2008-05-15 13:10:00,24.91,24.91,24.86,24.86,8700.0,24.91,24.91,24.86,24.86,8700.0
2008-05-15 13:15:00,24.87,24.87,24.86,24.87,3500.0,24.87,24.87,24.86,24.87,3500.0
2008-05-15 13:20:00,24.86,24.86,24.85,24.85,3100.0,24.86,24.86,24.85,24.85,3100.0
2008-05-15 13:25:00,24.86,24.88,24.85,24.86,6400.0,24.86,24.88,24.85,24.86,6400.0
2008-05-15 13:30:00,24.88,24.88,24.87,24.87,3200.0,24.88,24.88,24.87,24.87,3200.0
2008-05-15 13:35:00,24.88,24.89,24.86,24.87,6300.0,24.88,24.89,24.86,24.87,6300.0
2008-05-15 13:40:00,24.86,24.87,24.84,24.85,3400.0,24.86,24.87,24.84,24.85,3400.0
2008-05-15 13:45:00,24.85,24.89,24.85,24.89,4500.0,24.85,24.89,24.85,24.89,4500.0
2008-05-15 13:50:00,24.88,24.9,24.88,24.89,2100.0,24.88,24.9,24.88,24.89,2100.0
2008-05-15 13:55:00,24.89,24.9,24.84,24.85,5500.0,24.89,24.9,24.84,24.85,5500.0
2008-05-15 14:00:00,24.85,24.86,24.84,24.84,4100.0,24.85,24.86,24.84,24.84,4100.0
2008-05-15 14:05:00,24.85,24.87,24.84,24.87,3700.0,24.85,24.87,24.84,24.87,3700.0
2008-05-15 14:10:00,24.87,24.93,24.86,24.93,7300.0,24.87,24.93,24.86,24.93,7300.0
2008-05-15 14:15:00,24.92,24.92,24.9,24.92,4600.0,24.92,24.92,24.9,24.92,4600.0
2008-05-15 14:20:00,24.92,24.94,24.89,24.89,4600.0,24.92,24.94,24.89,24.89,4600.0
2008-05-15 14:25:00,24.89,24.89,24.81,24.82,8100.0,24.89,24.89,24.81,24.82,8100.0
2008-05-15 14:30:00,24.8,24.81,24.8,24.8,6800.0,24.8,24.81,24.8,24.8,6800.0
2008-05-15 14:35:00,24.8,24.81,24.79,24.79,6100.0,24.8,24.81,24.79,24.79,6100.0
2008-05-15 14:40:00,24.78,24.8,24.78,24.8,8900.0,24.78,24.8,24.78,24.8,8900.0
2008-05-15 14:45:00,24.8,24.81,24.77,24.77,9000.0,24.8,24.81,24.77,24.77,9000.0
2008-05-15 14:50:00,24.78,24.8,24.78,24.79,5600.0,24.78,24.8,24.78,24.79,5600.0
2008-05-15 14:55:00,24.79,24.82,24.79,24.81,8700.0,24.79,24.82,24.79,24.81,8700.0
2008-05-15 15:00:00,24.82,24.85,24.81,24.84,6100.0,24.82,24.85,24.81,24.84,6100.0
2008-05-15 15:05:00,24.84,24.88,24.84,24.87,4200.0,24.84,24.88,24.84,24.87,4200.0
2008-05-15 15:10:00,24.88,24.88,24.87,24.87,2100.0,24.88,24.88,24.87,24.87,2100.0
2008-05-15 15:15:00,24.87,24.89,24.87,24.88,6700.0,24.87,24.89,24.87,24.88,6700.0
2008-05-15 15:20:00,24.89,24.89,24.88,24.88,7400.0,24.89,24.89,24.88,24.88,7400.0
2008-05-15 15:25:00,24.88,24.9,24.86,24.89,11100.0,24.88,24.9,24.86,24.89,11100.0
2008-05-15 15:30:00,24.89,24.89,24.85,24.89,22300.0,24.89,24.89,24.85,24.89,22300.0
2008-05-15 15:35:00,24.9,24.93,24.89,24.92,10100.0,24.9,24.93,24.89,24.92,10100.0
2008-05-15 15:40:00,24.92,24.98,24.92,24.96,10300.0,24.92,24.98,24.92,24.96,10300.0
2008-05-15 15:45:00,24.96,24.97,24.92,24.95,15600.0,24.96,24.97,24.92,24.95,15600.0
2008-05-15 15:50:00,24.94,24.97,24.9,24.96,14600.0,24.94,24.97,24.9,24.96,14600.0
2008-05-15 15:55:00,24.97,24.98,24.94,24.94,38000.0,24.97,24.98,24.94,24.94,38000.0
2008-05-16 09:30:00,25.1,25.1,24.9,24.91,16700.0,25.1,25.1,24.9,24.91,16700.0
2008-05-16 09:35:00,24.9,24.92,24.76,24.76,7300.0,24.9,24.92,24.76,24.76,7300.0
2008-05-16 09:40:00,24.73,24.74,24.56,24.61,18500.0,24.73,24.74,24.56,24.61,18500.0
2008-05-16 09:45:00,24.61,24.69,24.6,24.66,8800.0,24.61,24.69,24.6,24.66,8800.0
2008-05-16 09:50:00,24.67,24.76,24.67,24.72,13100.0,24.67,24.76,24.67,24.72,13100.0
2008-05-16 09:55:00,24.71,24.75,24.71,24.73,15100.0,24.71,24.75,24.71,24.73,15100.0
2008-05-16 10:00:00,24.73,24.73,24.71,24.71,8700.0,24.73,24.73,24.71,24.71,8700.0
2008-05-16 10:05:00,24.71,24.75,24.71,24.74,8400.0,24.71,24.75,24.71,24.74,8400.0
2008-05-16 10:10:00,24.72,24.73,24.7,24.71,15200.0,24.72,24.73,24.7,24.71,15200.0
2008-05-16 10:15:00,24.71,24.81,24.71,24.81,16000.0,24.71,24.81,24.71,24.81,16000.0
2008-05-16 10:20:00,24.79,24.81,24.74,24.75,5400.0,24.79,24.81,24.74,24.75,5400.0
2008-05-16 10:25:00,24.74,24.79,24.74,24.77,4600.0,24.74,24.79,24.74,24.77,4600.0
2008-05-16 10:30:00,24.77,24.79,24.75,24.75,6500.0,24.77,24.79,24.75,24.75,6500.0
2008-05-16 10:35:00,24.74,24.78,24.72,24.78,11700.0,24.74,24.78,24.72,24.78,11700.0
2008-05-16 10:40:00,24.76,24.77,24.7,24.72,11300.0,24.76,24.77,24.7,24.72,11300.0
2008-05-16 10:45:00,24.72,24.75,24.71,24.71,7800.0,24.72,24.75,24.71,24.71,7800.0
2008-05-16 10:50:00,24.7,24.71,24.66,24.67,5300.0,24.7,24.71,24.66,24.67,5300.0
2008-05-16 10:55:00,24.66,24.67,24.65,24.66,6700.0,24.66,24.67,24.65,24.66,6700.0
2008-05-16 11:00:00,24.65,24.65,24.6,24.63,7400.0,24.65,24.65,24.6,24.63,7400.0
2008-05-16 11:05:00,24.63,24.7,24.63,24.69,4400.0,24.63,24.7,24.63,24.69,4400.0
2008-05-16 11:10:00,24.69,24.72,24.68,24.69,15400.0,24.69,24.72,24.68,24.69,15400.0
2008-05-16 11:15:00,24.69,24.75,24.69,24.75,10200.0,24.69,24.75,24.69,24.75,10200.0
2008-05-16 11:20:00,24.75,24.76,24.74,24.75,6500.0,24.75,24.76,24.74,24.75,6500.0
2008-05-16 11:25:00,24.75,24.8,24.74,24.79,6600.0,24.75,24.8,24.74,24.79,6600.0
2008-05-16 11:30:00,24.77,24.8,24.76,24.79,4800.0,24.77,24.8,24.76,24.79,4800.0
2008-05-16 11:35:00,24.79,24.83,24.79,24.83,7800.0,24.79,24.83,24.79,24.83,7800.0
2008-05-16 11:40:00,24.82,24.83,24.8,24.8,6800.0,24.82,24.83,24.8,24.8,6800.0
2008-05-16 11:45:00,24.81,24.81,24.79,24.79,3800.0,24.81,24.81,24.79,24.79,3800.0
2008-05-16 11:50:00,24.79,24.8,24.79,24.79,4600.0,24.79,24.8,24.79,24.79,4600.0
2008-05-16 11:55:00,24.79,24.8,24.78,24.79,4800.0,24.79,24.8,24.78,24.79,4800.0
2008-05-16 12:00:00,24.78,24.79,24.76,24.78,6000.0,24.78,24.79,24.76,24.78,6000.0
2008-05-16 12:05:00,24.78,24.79,24.78,24.78,3500.0,24.78,24.79,24.78,24.78,3500.0
2008-05-16 12:10:00,24.78,24.81,24.78,24.81,4200.0,24.78,24.81,24.78,24.81,4200.0
2008-05-16 12:15:00,24.8,24.86,24.8,24.85,7100.0,24.8,24.86,24.8,24.85,7100.0
2008-05-16 12:20:00,24.85,24.89,24.85,24.89,7400.0,24.85,24.89,24.85,24.89,7400.0
2008-05-16 12:25:00,24.88,24.91,24.87,24.9,3800.0,24.88,24.91,24.87,24.9,3800.0
2008-05-16 12:30:00,24.9,24.93,24.9,24.91,7100.0,24.9,24.93,24.9,24.91,7100.0
2008-05-16 12:35:00,24.91,24.92,24.9,24.91,7500.0,24.91,24.92,24.9,24.91,7500.0
2008-05-16 12:40:00,24.9,24.92,24.9,24.91,5000.0,24.9,24.92,24.9,24.91,5000.0
2008-05-16 12:45:00,24.9,24.96,24.9,24.95,5300.0,24.9,24.96,24.9,24.95,5300.0
2008-05-16 12:50:00,24.95,24.95,24.93,24.95,4000.0,24.95,24.95,24.93,24.95,4000.0
2008-05-16 12:55:00,24.94,24.95,24.94,24.94,2700.0,24.94,24.95,24.94,24.94,2700.0
2008-05-16 13:00:00,24.94,24.96,24.94,24.95,7400.0,24.94,24.96,24.94,24.95,7400.0
2008-05-16 13:05:00,24.95,24.96,24.95,24.95,4600.0,24.95,24.96,24.95,24.95,4600.0
2008-05-16 13:10:00,24.95,24.96,24.94,24.94,4500.0,24.95,24.96,24.94,24.94,4500.0
2008-05-16 13:15:00,24.94,24.95,24.92,24.92,3800.0,24.94,24.95,24.92,24.92,3800.0
2008-05-16 13:20:00,24.92,24.99,24.92,24.99,10200.0,24.92,24.99,24.92,24.99,10200.0
2008-05-16 13:25:00,24.98,24.99,24.96,24.97,4400.0,24.98,24.99,24.96,24.97,4400.0
2008-05-16 13:30:00,24.96,24.96,24.95,24.95,7000.0,24.96,24.96,24.95,24.95,7000.0
2008-05-16 13:35:00,24.94,24.94,24.9,24.92,15900.0,24.94,24.94,24.9,24.92,15900.0
2008-05-16 13:40:00,24.91,24.92,24.89,24.89,6900.0,24.91,24.92,24.89,24.89,6900.0
2008-05-16 13:45:00,24.89,24.89,24.88,24.88,3000.0,24.89,24.89,24.88,24.88,3000.0
2008-05-16 13:50:00,24.87,24.88,24.85,24.86,6800.0,24.87,24.88,24.85,24.86,6800.0
2008-05-16 13:55:00,24.85,24.94,24.85,24.91,9400.0,24.85,24.94,24.85,24.91,9400.0
2008-05-16 14:00:00,24.9,24.92,24.9,24.91,9300.0,24.9,24.92,24.9,24.91,9300.0
2008-05-16 14:05:00,24.9,24.92,24.9,24.9,4700.0,24.9,24.92,24.9,24.9,4700.0
2008-05-16 14:10:00,24.9,24.96,24.9,24.95,8400.0,24.9,24.96,24.9,24.95,8400.0
2008-05-16 14:15:00,24.94,24.97,24.94,24.97,11100.0,24.94,24.97,24.94,24.97,11100.0
2008-05-16 14:20:00,24.97,25.0,24.96,24.98,10600.0,24.97,25.0,24.96,24.98,10600.0
2008-05-16 14:25:00,24.99,24.99,24.92,24.94,25400.0,24.99,24.99,24.92,24.94,25400.0
2008-05-16 14:30:00,24.94,24.95,24.92,24.92,5300.0,24.94,24.95,24.92,24.92,5300.0
2008-05-16 14:35:00,24.92,24.92,24.9,24.9,3800.0,24.92,24.92,24.9,24.9,3800.0
2008-05-16 14:40:00,24.9,24.91,24.88,24.91,7200.0,24.9,24.91,24.88,24.91,7200.0
2008-05-16 14:45:00,24.9,24.95,24.9,24.94,9400.0,24.9,24.95,24.9,24.94,9400.0
2008-05-16 14:50:00,24.94,24.94,24.92,24.94,7700.0,24.94,24.94,24.92,24.94,7700.0
2008-05-16 14:55:00,24.95,24.97,24.95,24.97,6800.0,24.95,24.97,24.95,24.97,6800.0
2008-05-16 15:00:00,24.96,24.96,24.9,24.92,13400.0,24.96,24.96,24.9,24.92,13400.0
2008-05-16 15:05:00,24.93,24.95,24.92,24.95,6000.0,24.93,24.95,24.92,24.95,6000.0
2008-05-16 15:10:00,24.94,24.96,24.93,24.94,6500.0,24.94,24.96,24.93,24.94,6500.0
2008-05-16 15:15:00,24.93,24.96,24.93,24.95,10400.0,24.93,24.96,24.93,24.95,10400.0
2008-05-16 15:20:00,24.95,24.98,24.95,24.97,7000.0,24.95,24.98,24.95,24.97,7000.0
2008-05-16 15:25:00,24.97,24.99,24.95,24.95,7900.0,24.97,24.99,24.95,24.95,7900.0
2008-05-16 15:30:00,24.94,24.97,24.93,24.96,19900.0,24.94,24.97,24.93,24.96,19900.0
2008-05-16 15:35:00,24.96,24.98,24.96,24.98,10500.0,24.96,24.98,24.96,24.98,10500.0
2008-05-16 15:40:00,24.97,24.98,24.96,24.98,11400.0,24.97,24.98,24.96,24.98,11400.0
2008-05-16 15:45:00,24.98,24.98,24.96,24.98,9100.0,24.98,24.98,24.96,24.98,9100.0
2008-05-16 15:50:00,24.97,24.99,24.97,24.98,15600.0,24.97,24.99,24.97,24.98,15600.0
2008-05-16 15:55:00,24.97,24.98,24.96,24.97,38600.0,24.97,24.98,24.96,24.97,38600.0
2008-05-19 09:30:00,25.0,25.2,24.97,24.97,9200.0,25.0,25.2,24.97,24.97,9200.0
2008-05-19 09:35:00,24.98,24.98,24.87,24.87,11700.0,24.98,24.98,24.87,24.87,11700.0
2008-05-19 09:40:00,24.87,24.9,24.85,24.9,3500.0,24.87,24.9,24.85,24.9,3500.0
2008-05-19 09:45:00,24.9,24.98,24.88,24.98,6000.0,24.9,24.98,24.88,24.98,6000.0
2008-05-19 09:50:00,25.0,25.09,24.99,25.06,12600.0,25.0,25.09,24.99,25.06,12600.0
2008-05-19 09:55:00,25.08,25.24,25.07,25.24,13100.0,25.08,25.24,25.07,25.24,13100.0
2008-05-19 10:00:00,25.24,25.24,25.2,25.22,9800.0,25.24,25.24,25.2,25.22,9800.0
2008-05-19 10:05:00,25.22,25.27,25.21,25.27,5100.0,25.22,25.27,25.21,25.27,5100.0
2008-05-19 10:10:00,25.28,25.29,25.25,25.25,4500.0,25.28,25.29,25.25,25.25,4500.0
2008-05-19 10:15:00,25.24,25.26,25.17,25.2,7600.0,25.24,25.26,25.17,25.2,7600.0
2008-05-19 10:20:00,25.18,25.18,25.16,25.16,3000.0,25.18,25.18,25.16,25.16,3000.0
2008-05-19 10:25:00,25.18,25.2,25.16,25.17,23200.0,25.18,25.2,25.16,25.17,23200.0
2008-05-19 10:30:00,25.18,25.19,25.14,25.14,3600.0,25.18,25.19,25.14,25.14,3600.0
2008-05-19 10:35:00,25.15,25.24,25.15,25.23,7200.0,25.15,25.24,25.15,25.23,7200.0
2008-05-19 10:40:00,25.24,25.24,25.2,25.24,5200.0,25.24,25.24,25.2,25.24,5200.0
2008-05-19 10:45:00,25.21,25.23,25.2,25.2,3200.0,25.21,25.23,25.2,25.2,3200.0
2008-05-19 10:50:00,25.2,25.21,25.15,25.16,4000.0,25.2,25.21,25.15,25.16,4000.0
2008-05-19 10:55:00,25.16,25.2,25.15,25.18,2600.0,25.16,25.2,25.15,25.18,2600.0
2008-05-19 11:00:00,25.17,25.17,25.14,25.15,1900.0,25.17,25.17,25.14,25.15,1900.0
2008-05-19 11:05:00,25.15,25.17,25.14,25.15,4400.0,25.15,25.17,25.14,25.15,4400.0
2008-05-19 11:10:00,25.14,25.14,25.12,25.14,2300.0,25.14,25.14,25.12,25.14,2300.0
2008-05-19 11:15:00,25.14,25.2,25.14,25.2,34600.0,25.14,25.2,25.14,25.2,34600.0
2008-05-19 11:20:00,25.21,25.22,25.18,25.22,5400.0,25.21,25.22,25.18,25.22,5400.0
2008-05-19 11:25:00,25.22,25.22,25.17,25.18,3800.0,25.22,25.22,25.17,25.18,3800.0
2008-05-19 11:30:00,25.19,25.2,25.15,25.17,5200.0,25.19,25.2,25.15,25.17,5200.0
2008-05-19 11:35:00,25.17,25.18,25.15,25.17,2100.0,25.17,25.18,25.15,25.17,2100.0
2008-05-19 11:40:00,25.18,25.22,25.17,25.21,4000.0,25.18,25.22,25.17,25.21,4000.0
2008-05-19 11:45:00,25.22,25.23,25.16,25.16,6300.0,25.22,25.23,25.16,25.16,6300.0
2008-05-19 11:50:00,25.17,25.18,25.14,25.16,8500.0,25.17,25.18,25.14,25.16,8500.0
2008-05-19 11:55:00,25.17,25.17,25.14,25.14,900.0,25.17,25.17,25.14,25.14,900.0
2008-05-19 12:00:00,25.16,25.17,25.15,25.17,1800.0,25.16,25.17,25.15,25.17,1800.0
2008-05-19 12:05:00,25.17,25.17,25.16,25.17,2000.0,25.17,25.17,25.16,25.17,2000.0
2008-05-19 12:10:00,25.17,25.17,25.14,25.14,9200.0,25.17,25.17,25.14,25.14,9200.0
2008-05-19 12:15:00,25.15,25.16,25.14,25.15,23400.0,25.15,25.16,25.14,25.15,23400.0
2008-05-19 12:20:00,25.14,25.16,25.12,25.15,2600.0,25.14,25.16,25.12,25.15,2600.0
2008-05-19 12:25:00,25.14,25.15,25.12,25.14,2200.0,25.14,25.15,25.12,25.14,2200.0
2008-05-19 12:30:00,25.14,25.15,25.11,25.11,7800.0,25.14,25.15,25.11,25.11,7800.0
2008-05-19 12:35:00,25.11,25.12,25.1,25.1,2000.0,25.11,25.12,25.1,25.1,2000.0
2008-05-19 12:40:00,25.1,25.11,25.1,25.11,1200.0,25.1,25.11,25.1,25.11,1200.0
2008-05-19 12:45:00,25.11,25.11,25.07,25.1,9400.0,25.11,25.11,25.07,25.1,9400.0
2008-05-19 12:50:00,25.1,25.1,25.08,25.08,7800.0,25.1,25.1,25.08,25.08,7800.0
2008-05-19 12:55:00,25.09,25.11,25.07,25.11,2200.0,25.09,25.11,25.07,25.11,2200.0
2008-05-19 13:00:00,25.11,25.13,25.11,25.12,1100.0,25.11,25.13,25.11,25.12,1100.0
2008-05-19 13:05:00,25.12,25.15,25.12,25.15,3000.0,25.12,25.15,25.12,25.15,3000.0
2008-05-19 13:10:00,25.14,25.15,25.12,25.13,3400.0,25.14,25.15,25.12,25.13,3400.0
2008-05-19 13:15:00,25.14,25.15,25.14,25.15,46000.0,25.14,25.15,25.14,25.15,46000.0
2008-05-19 13:20:00,25.15,25.15,25.13,25.13,1600.0,25.15,25.15,25.13,25.13,1600.0
2008-05-19 13:25:00,25.14,25.15,25.13,25.15,13800.0,25.14,25.15,25.13,25.15,13800.0
2008-05-19 13:30:00,25.15,25.17,25.13,25.15,2700.0,25.15,25.17,25.13,25.15,2700.0
2008-05-19 13:35:00,25.14,25.14,25.12,25.12,5500.0,25.14,25.14,25.12,25.12,5500.0
2008-05-19 13:40:00,25.13,25.14,25.11,25.11,5900.0,25.13,25.14,25.11,25.11,5900.0
2008-05-19 13:45:00,25.12,25.14,25.11,25.13,6500.0,25.12,25.14,25.11,25.13,6500.0
2008-05-19 13:50:00,25.13,25.13,25.11,25.11,1400.0,25.13,25.13,25.11,25.11,1400.0
2008-05-19 13:55:00,25.12,25.12,25.03,25.03,13400.0,25.12,25.12,25.03,25.03,13400.0
2008-05-19 14:00:00,25.03,25.04,25.02,25.02,4800.0,25.03,25.04,25.02,25.02,4800.0
2008-05-19 14:05:00,25.02,25.02,25.0,25.01,5700.0,25.02,25.02,25.0,25.01,5700.0
2008-05-19 14:10:00,25.0,25.0,24.94,24.96,11900.0,25.0,25.0,24.94,24.96,11900.0
2008-05-19 14:15:00,24.96,24.96,24.91,24.91,7600.0,24.96,24.96,24.91,24.91,7600.0
2008-05-19 14:20:00,24.91,24.92,24.86,24.92,14500.0,24.91,24.92,24.86,24.92,14500.0
2008-05-19 14:25:00,24.93,24.94,24.91,24.94,15400.0,24.93,24.94,24.91,24.94,15400.0
2008-05-19 14:30:00,24.93,24.97,24.92,24.97,5900.0,24.93,24.97,24.92,24.97,5900.0
2008-05-19 14:35:00,24.97,25.0,24.95,24.99,5400.0,24.97,25.0,24.95,24.99,5400.0
2008-05-19 14:40:00,24.98,25.04,24.98,25.03,7700.0,24.98,25.04,24.98,25.03,7700.0
2008-05-19 14:45:00,25.03,25.04,25.01,25.02,9900.0,25.03,25.04,25.01,25.02,9900.0
2008-05-19 14:50:00,25.01,25.08,25.0,25.07,7200.0,25.01,25.08,25.0,25.07,7200.0
2008-05-19 14:55:00,25.08,25.09,25.06,25.08,8800.0,25.08,25.09,25.06,25.08,8800.0
2008-05-19 15:00:00,25.08,25.1,25.04,25.04,8900.0,25.08,25.1,25.04,25.04,8900.0
2008-05-19 15:05:00,25.04,25.05,25.02,25.04,7100.0,25.04,25.05,25.02,25.04,7100.0
2008-05-19 15:10:00,25.04,25.1,25.04,25.08,7300.0,25.04,25.1,25.04,25.08,7300.0
2008-05-19 15:15:00,25.08,25.1,25.07,25.1,9700.0,25.08,25.1,25.07,25.1,9700.0
2008-05-19 15:20:00,25.1,25.11,25.09,25.11,10500.0,25.1,25.11,25.09,25.11,10500.0
2008-05-19 15:25:00,25.11,25.11,25.07,25.08,11300.0,25.11,25.11,25.07,25.08,11300.0
2008-05-19 15:30:00,25.08,25.12,25.02,25.02,20300.0,25.08,25.12,25.02,25.02,20300.0
2008-05-19 15:35:00,25.02,25.03,24.96,24.96,13100.0,25.02,25.03,24.96,24.96,13100.0
2008-05-19 15:40:00,24.95,25.0,24.94,24.99,12200.0,24.95,25.0,24.94,24.99,12200.0
2008-05-19 15:45:00,25.0,25.03,24.98,25.02,9800.0,25.0,25.03,24.98,25.02,9800.0
2008-05-19 15:50:00,25.03,25.07,25.02,25.07,12100.0,25.03,25.07,25.02,25.07,12100.0
2008-05-19 15:55:00,25.07,25.11,25.06,25.07,28800.0,25.07,25.11,25.06,25.07,28800.0
2008-05-20 09:30:00,25.0,25.04,24.81,24.81,9300.0,25.0,25.04,24.81,24.81,9300.0
2008-05-20 09:35:00,24.85,24.85,24.74,24.74,160900.0,24.85,24.85,24.74,24.74,160900.0
2008-05-20 09:40:00,24.74,24.92,24.74,24.81,14400.0,24.74,24.92,24.74,24.81,14400.0
2008-05-20 09:45:00,24.81,24.9,24.79,24.9,6400.0,24.81,24.9,24.79,24.9,6400.0
2008-05-20 09:50:00,24.87,24.88,24.75,24.75,10000.0,24.87,24.88,24.75,24.75,10000.0
2008-05-20 09:55:00,24.74,24.74,24.64,24.65,20000.0,24.74,24.74,24.64,24.65,20000.0
2008-05-20 10:00:00,24.65,24.65,24.55,24.55,132100.0,24.65,24.65,24.55,24.55,132100.0
2008-05-20 10:05:00,24.54,24.61,24.54,24.59,12200.0,24.54,24.61,24.54,24.59,12200.0
2008-05-20 10:10:00,24.59,24.61,24.48,24.5,68400.0,24.59,24.61,24.48,24.5,68400.0
2008-05-20 10:15:00,24.5,24.51,24.43,24.44,12900.0,24.5,24.51,24.43,24.44,12900.0
2008-05-20 10:20:00,24.45,24.45,24.35,24.38,80300.0,24.45,24.45,24.35,24.38,80300.0
2008-05-20 10:25:00,24.38,24.4,24.37,24.39,14100.0,24.38,24.4,24.37,24.39,14100.0
2008-05-20 10:30:00,24.38,24.42,24.37,24.39,21200.0,24.38,24.42,24.37,24.39,21200.0
2008-05-20 10:35:00,24.37,24.45,24.34,24.41,17900.0,24.37,24.45,24.34,24.41,17900.0
2008-05-20 10:40:00,24.41,24.58,24.4,24.54,54100.0,24.41,24.58,24.4,24.54,54100.0
2008-05-20 10:45:00,24.53,24.57,24.47,24.56,23900.0,24.53,24.57,24.47,24.56,23900.0
2008-05-20 10:50:00,24.57,24.63,24.5,24.54,31200.0,24.57,24.63,24.5,24.54,31200.0
2008-05-20 10:55:00,24.55,24.65,24.52,24.65,53000.0,24.55,24.65,24.52,24.65,53000.0
2008-05-20 11:00:00,24.64,24.65,24.63,24.65,2900.0,24.64,24.65,24.63,24.65,2900.0
2008-05-20 11:05:00,24.64,24.65,24.56,24.59,19600.0,24.64,24.65,24.56,24.59,19600.0
2008-05-20 11:10:00,24.6,24.63,24.6,24.62,10700.0,24.6,24.63,24.6,24.62,10700.0
2008-05-20 11:15:00,24.62,24.69,24.62,24.69,6800.0,24.62,24.69,24.62,24.69,6800.0
2008-05-20 11:20:00,24.69,24.72,24.68,24.69,2900.0,24.69,24.72,24.68,24.69,2900.0
2008-05-20 11:25:00,24.7,24.74,24.69,24.74,2300.0,24.7,24.74,24.69,24.74,2300.0
2008-05-20 11:30:00,24.74,24.74,24.72,24.74,4200.0,24.74,24.74,24.72,24.74,4200.0
2008-05-20 11:35:00,24.75,24.77,24.72,24.76,5400.0,24.75,24.77,24.72,24.76,5400.0
2008-05-20 11:40:00,24.74,24.75,24.7,24.71,3100.0,24.74,24.75,24.7,24.71,3100.0
2008-05-20 11:45:00,24.71,24.76,24.7,24.7,10100.0,24.71,24.76,24.7,24.7,10100.0
2008-05-20 11:50:00,24.69,24.7,24.64,24.66,3600.0,24.69,24.7,24.64,24.66,3600.0
2008-05-20 11:55:00,24.65,24.65,24.64,24.64,800.0,24.65,24.65,24.64,24.64,800.0
2008-05-20 12:00:00,24.64,24.64,24.62,24.63,1500.0,24.64,24.64,24.62,24.63,1500.0
2008-05-20 12:05:00,24.64,24.71,24.64,24.68,4000.0,24.64,24.71,24.64,24.68,4000.0
2008-05-20 12:10:00,24.67,24.71,24.63,24.7,17700.0,24.67,24.71,24.63,24.7,17700.0
2008-05-20 12:15:00,24.7,24.72,24.63,24.7,38900.0,24.7,24.72,24.63,24.7,38900.0
2008-05-20 12:20:00,24.71,24.78,24.71,24.78,3300.0,24.71,24.78,24.71,24.78,3300.0
2008-05-20 12:25:00,24.76,24.77,24.74,24.75,2500.0,24.76,24.77,24.74,24.75,2500.0
2008-05-20 12:30:00,24.75,24.75,24.73,24.73,1700.0,24.75,24.75,24.73,24.73,1700.0
2008-05-20 12:35:00,24.73,24.82,24.72,24.79,16200.0,24.73,24.82,24.72,24.79,16200.0
2008-05-20 12:40:00,24.78,24.79,24.77,24.78,2400.0,24.78,24.79,24.77,24.78,2400.0
2008-05-20 12:45:00,24.78,24.79,24.76,24.76,2600.0,24.78,24.79,24.76,24.76,2600.0
2008-05-20 12:50:00,24.76,24.76,24.72,24.72,1900.0,24.76,24.76,24.72,24.72,1900.0
2008-05-20 12:55:00,24.72,24.72,24.7,24.7,2700.0,24.72,24.72,24.7,24.7,2700.0
2008-05-20 13:00:00,24.7,24.71,24.68,24.7,8100.0,24.7,24.71,24.68,24.7,8100.0
2008-05-20 13:05:00,24.69,24.74,24.69,24.74,4100.0,24.69,24.74,24.69,24.74,4100.0
2008-05-20 13:10:00,24.74,24.74,24.71,24.72,3700.0,24.74,24.74,24.71,24.72,3700.0
2008-05-20 13:15:00,24.72,24.73,24.68,24.7,2800.0,24.72,24.73,24.68,24.7,2800.0
2008-05-20 13:20:00,24.7,24.7,24.63,24.7,34000.0,24.7,24.7,24.63,24.7,34000.0
2008-05-20 13:25:00,24.7,24.78,24.7,24.76,8100.0,24.7,24.78,24.7,24.76,8100.0
2008-05-20 13:30:00,24.73,24.73,24.71,24.71,2400.0,24.73,24.73,24.71,24.71,2400.0
2008-05-20 13:35:00,24.71,24.71,24.68,24.68,1800.0,24.71,24.71,24.68,24.68,1800.0
2008-05-20 13:40:00,24.69,24.72,24.68,24.72,4100.0,24.69,24.72,24.68,24.72,4100.0
2008-05-20 13:45:00,24.7,24.73,24.7,24.73,2600.0,24.7,24.73,24.7,24.73,2600.0
2008-05-20 13:50:00,24.74,24.74,24.69,24.73,4000.0,24.74,24.74,24.69,24.73,4000.0
2008-05-20 13:55:00,24.69,24.69,24.64,24.65,3200.0,24.69,24.69,24.64,24.65,3200.0
2008-05-20 14:00:00,24.64,24.71,24.64,24.71,2500.0,24.64,24.71,24.64,24.71,2500.0
2008-05-20 14:05:00,24.71,24.71,24.67,24.67,2700.0,24.71,24.71,24.67,24.67,2700.0
2008-05-20 14:10:00,24.66,24.66,24.55,24.65,29700.0,24.66,24.66,24.55,24.65,29700.0
2008-05-20 14:15:00,24.65,24.65,24.53,24.54,217100.0,24.65,24.65,24.53,24.54,217100.0
2008-05-20 14:20:00,24.54,24.58,24.54,24.58,2400.0,24.54,24.58,24.54,24.58,2400.0
2008-05-20 14:25:00,24.58,24.59,24.53,24.56,6300.0,24.58,24.59,24.53,24.56,6300.0
2008-05-20 14:30:00,24.56,24.65,24.56,24.65,7600.0,24.56,24.65,24.56,24.65,7600.0
2008-05-20 14:35:00,24.67,24.68,24.66,24.67,10600.0,24.67,24.68,24.66,24.67,10600.0
2008-05-20 14:40:00,24.68,24.7,24.68,24.69,7800.0,24.68,24.7,24.68,24.69,7800.0
2008-05-20 14:45:00,24.68,24.68,24.65,24.65,2800.0,24.68,24.68,24.65,24.65,2800.0
2008-05-20 14:50:00,24.65,24.68,24.65,24.67,3700.0,24.65,24.68,24.65,24.67,3700.0
2008-05-20 14:55:00,24.66,24.66,24.62,24.62,3800.0,24.66,24.66,24.62,24.62,3800.0
2008-05-20 15:00:00,24.61,24.66,24.6,24.66,4600.0,24.61,24.66,24.6,24.66,4600.0
2008-05-20 15:05:00,24.66,24.7,24.66,24.67,6700.0,24.66,24.7,24.66,24.67,6700.0
2008-05-20 15:10:00,24.67,24.72,24.65,24.72,47600.0,24.67,24.72,24.65,24.72,47600.0
2008-05-20 15:15:00,24.72,24.76,24.7,24.76,30600.0,24.72,24.76,24.7,24.76,30600.0
2008-05-20 15:20:00,24.76,24.77,24.71,24.71,6900.0,24.76,24.77,24.71,24.71,6900.0
2008-05-20 15:25:00,24.71,24.72,24.68,24.68,4400.0,24.71,24.72,24.68,24.68,4400.0
2008-05-20 15:30:00,24.68,24.68,24.64,24.64,6500.0,24.68,24.68,24.64,24.64,6500.0
2008-05-20 15:35:00,24.64,24.64,24.6,24.6,5800.0,24.64,24.64,24.6,24.6,5800.0
2008-05-20 15:40:00,24.61,24.67,24.6,24.67,9500.0,24.61,24.67,24.6,24.67,9500.0
2008-05-20 15:45:00,24.67,24.72,24.66,24.72,8200.0,24.67,24.72,24.66,24.72,8200.0
2008-05-20 15:50:00,24.72,24.73,24.68,24.72,12800.0,24.72,24.73,24.68,24.72,12800.0
2008-05-20 15:55:00,24.72,24.75,24.71,24.75,31700.0,24.72,24.75,24.71,24.75,31700.0
2008-05-21 09:30:00,24.62,24.78,24.62,24.78,5500.0,24.62,24.78,24.62,24.78,5500.0
2008-05-21 09:35:00,24.79,24.92,24.76,24.85,4100.0,24.79,24.92,24.76,24.85,4100.0
2008-05-21 09:40:00,24.87,25.0,24.84,24.91,9400.0,24.87,25.0,24.84,24.91,9400.0
2008-05-21 09:45:00,24.92,25.08,24.92,25.0,12900.0,24.92,25.08,24.92,25.0,12900.0
2008-05-21 09:50:00,25.02,25.03,24.72,24.72,78200.0,25.02,25.03,24.72,24.72,78200.0
2008-05-21 09:55:00,24.73,24.89,24.72,24.83,18000.0,24.73,24.89,24.72,24.83,18000.0
2008-05-21 10:00:00,24.83,24.84,24.71,24.8,15200.0,24.83,24.84,24.71,24.8,15200.0
2008-05-21 10:05:00,24.8,24.82,24.71,24.72,29700.0,24.8,24.82,24.71,24.72,29700.0
2008-05-21 10:10:00,24.72,24.78,24.62,24.73,25000.0,24.72,24.78,24.62,24.73,25000.0
2008-05-21 10:15:00,24.74,24.74,24.66,24.7,7900.0,24.74,24.74,24.66,24.7,7900.0
2008-05-21 10:20:00,24.7,24.71,24.7,24.7,12900.0,24.7,24.71,24.7,24.7,12900.0
2008-05-21 10:25:00,24.7,24.71,24.69,24.69,9500.0,24.7,24.71,24.69,24.69,9500.0
2008-05-21 10:30:00,24.69,24.74,24.55,24.71,24100.0,24.69,24.74,24.55,24.71,24100.0
2008-05-21 10:35:00,24.72,24.73,24.64,24.69,96500.0,24.72,24.73,24.64,24.69,96500.0
2008-05-21 10:40:00,24.68,24.76,24.68,24.75,10700.0,24.68,24.76,24.68,24.75,10700.0
2008-05-21 10:45:00,24.76,24.76,24.73,24.73,4500.0,24.76,24.76,24.73,24.73,4500.0
2008-05-21 10:50:00,24.72,24.79,24.71,24.75,84100.0,24.72,24.79,24.71,24.75,84100.0
2008-05-21 10:55:00,24.75,24.75,24.72,24.72,11500.0,24.75,24.75,24.72,24.72,11500.0
2008-05-21 11:00:00,24.72,24.72,24.66,24.68,35000.0,24.72,24.72,24.66,24.68,35000.0
2008-05-21 11:05:00,24.66,24.69,24.66,24.68,4800.0,24.66,24.69,24.66,24.68,4800.0
2008-05-21 11:10:00,24.67,24.69,24.63,24.69,54900.0,24.67,24.69,24.63,24.69,54900.0
2008-05-21 11:15:00,24.69,24.74,24.65,24.68,56600.0,24.69,24.74,24.65,24.68,56600.0
2008-05-21 11:20:00,24.71,24.73,24.69,24.72,2400.0,24.71,24.73,24.69,24.72,2400.0
2008-05-21 11:25:00,24.73,24.76,24.73,24.75,9000.0,24.73,24.76,24.73,24.75,9000.0
2008-05-21 11:30:00,24.75,24.8,24.74,24.8,108400.0,24.75,24.8,24.74,24.8,108400.0
2008-05-21 11:35:00,24.79,24.84,24.79,24.83,6900.0,24.79,24.84,24.79,24.83,6900.0
2008-05-21 11:40:00,24.84,24.84,24.8,24.83,9300.0,24.84,24.84,24.8,24.83,9300.0
2008-05-21 11:45:00,24.82,24.89,24.82,24.89,9800.0,24.82,24.89,24.82,24.89,9800.0
2008-05-21 11:50:00,24.89,24.9,24.89,24.89,4600.0,24.89,24.9,24.89,24.89,4600.0
2008-05-21 11:55:00,24.9,24.9,24.82,24.84,13600.0,24.9,24.9,24.82,24.84,13600.0
2008-05-21 12:00:00,24.84,24.86,24.83,24.85,10300.0,24.84,24.86,24.83,24.85,10300.0
2008-05-21 12:05:00,24.84,24.86,24.8,24.85,9600.0,24.84,24.86,24.8,24.85,9600.0
2008-05-21 12:10:00,24.86,24.92,24.86,24.89,13600.0,24.86,24.92,24.86,24.89,13600.0
2008-05-21 12:15:00,24.88,24.88,24.83,24.86,13500.0,24.88,24.88,24.83,24.86,13500.0
2008-05-21 12:20:00,24.87,24.9,24.86,24.9,2700.0,24.87,24.9,24.86,24.9,2700.0
2008-05-21 12:25:00,24.9,24.93,24.89,24.92,8600.0,24.9,24.93,24.89,24.92,8600.0
2008-05-21 12:30:00,24.92,24.93,24.91,24.92,4800.0,24.92,24.93,24.91,24.92,4800.0
2008-05-21 12:35:00,24.92,24.92,24.91,24.92,2800.0,24.92,24.92,24.91,24.92,2800.0
2008-05-21 12:40:00,24.92,24.93,24.91,24.92,10000.0,24.92,24.93,24.91,24.92,10000.0
2008-05-21 12:45:00,24.92,24.92,24.9,24.91,5700.0,24.92,24.92,24.9,24.91,5700.0
2008-05-21 12:50:00,24.9,24.91,24.79,24.88,20700.0,24.9,24.91,24.79,24.88,20700.0
2008-05-21 12:55:00,24.87,24.87,24.84,24.85,13300.0,24.87,24.87,24.84,24.85,13300.0
2008-05-21 13:00:00,24.85,24.86,24.79,24.82,11700.0,24.85,24.86,24.79,24.82,11700.0
2008-05-21 13:05:00,24.8,24.85,24.79,24.84,22100.0,24.8,24.85,24.79,24.84,22100.0
2008-05-21 13:10:00,24.83,24.83,24.81,24.83,3400.0,24.83,24.83,24.81,24.83,3400.0
2008-05-21 13:15:00,24.83,24.85,24.82,24.84,11100.0,24.83,24.85,24.82,24.84,11100.0
2008-05-21 13:20:00,24.84,24.84,24.82,24.83,4100.0,24.84,24.84,24.82,24.83,4100.0
2008-05-21 13:25:00,24.83,24.83,24.8,24.82,3900.0,24.83,24.83,24.8,24.82,3900.0
2008-05-21 13:30:00,24.82,24.83,24.8,24.8,7300.0,24.82,24.83,24.8,24.8,7300.0
2008-05-21 13:35:00,24.81,24.85,24.81,24.85,14700.0,24.81,24.85,24.81,24.85,14700.0
2008-05-21 13:40:00,24.85,24.9,24.84,24.89,15700.0,24.85,24.9,24.84,24.89,15700.0
2008-05-21 13:45:00,24.9,24.9,24.87,24.87,5700.0,24.9,24.9,24.87,24.87,5700.0
2008-05-21 13:50:00,24.87,24.87,24.84,24.84,7600.0,24.87,24.87,24.84,24.84,7600.0
2008-05-21 13:55:00,24.86,24.86,24.81,24.84,16000.0,24.86,24.86,24.81,24.84,16000.0
2008-05-21 14:00:00,24.83,24.84,24.79,24.8,24900.0,24.83,24.84,24.79,24.8,24900.0
2008-05-21 14:05:00,24.79,24.85,24.69,24.7,15500.0,24.79,24.85,24.69,24.7,15500.0
2008-05-21 14:10:00,24.69,24.78,24.69,24.71,16300.0,24.69,24.78,24.69,24.71,16300.0
2008-05-21 14:15:00,24.7,24.76,24.69,24.71,12400.0,24.7,24.76,24.69,24.71,12400.0
2008-05-21 14:20:00,24.71,24.78,24.7,24.7,11800.0,24.71,24.78,24.7,24.7,11800.0
2008-05-21 14:25:00,24.7,24.73,24.7,24.72,4700.0,24.7,24.73,24.7,24.72,4700.0
2008-05-21 14:30:00,24.73,24.77,24.7,24.7,16000.0,24.73,24.77,24.7,24.7,16000.0
2008-05-21 14:35:00,24.7,24.78,24.66,24.74,25600.0,24.7,24.78,24.66,24.74,25600.0
2008-05-21 14:40:00,24.72,24.72,24.63,24.63,5800.0,24.72,24.72,24.63,24.63,5800.0
2008-05-21 14:45:00,24.63,24.63,24.56,24.6,10800.0,24.63,24.63,24.56,24.6,10800.0
2008-05-21 14:50:00,24.6,24.61,24.56,24.6,32300.0,24.6,24.61,24.56,24.6,32300.0
2008-05-21 14:55:00,24.6,24.61,24.59,24.6,7300.0,24.6,24.61,24.59,24.6,7300.0
2008-05-21 15:00:00,24.6,24.66,24.58,24.65,28600.0,24.6,24.66,24.58,24.65,28600.0
2008-05-21 15:05:00,24.65,24.68,24.65,24.68,11700.0,24.65,24.68,24.65,24.68,11700.0
2008-05-21 15:10:00,24.67,24.79,24.65,24.76,11100.0,24.67,24.79,24.65,24.76,11100.0
2008-05-21 15:15:00,24.76,24.76,24.68,24.74,21700.0,24.76,24.76,24.68,24.74,21700.0
2008-05-21 15:20:00,24.7,24.74,24.65,24.66,14100.0,24.7,24.74,24.65,24.66,14100.0
2008-05-21 15:25:00,24.66,24.71,24.66,24.71,16200.0,24.66,24.71,24.66,24.71,16200.0
2008-05-21 15:30:00,24.7,24.75,24.7,24.73,26800.0,24.7,24.75,24.7,24.73,26800.0
2008-05-21 15:35:00,24.73,24.73,24.66,24.66,18600.0,24.73,24.73,24.66,24.66,18600.0
2008-05-21 15:40:00,24.66,24.72,24.64,24.66,28100.0,24.66,24.72,24.64,24.66,28100.0
2008-05-21 15:45:00,24.66,24.74,24.65,24.7,35500.0,24.66,24.74,24.65,24.7,35500.0
2008-05-21 15:50:00,24.7,24.73,24.58,24.65,81600.0,24.7,24.73,24.58,24.65,81600.0
2008-05-21 15:55:00,24.64,24.75,24.61,24.75,53300.0,24.64,24.75,24.61,24.75,53300.0
2008-05-22 09:30:00,24.86,25.0,24.62,24.84,35500.0,24.86,25.0,24.62,24.84,35500.0
2008-05-22 09:35:00,24.81,25.1,24.81,25.1,38100.0,24.81,25.1,24.81,25.1,38100.0
2008-05-22 09:40:00,25.07,25.27,25.03,25.26,22300.0,25.07,25.27,25.03,25.26,22300.0
2008-05-22 09:45:00,25.25,25.25,25.14,25.14,30100.0,25.25,25.25,25.14,25.14,30100.0
2008-05-22 09:50:00,25.15,25.18,25.12,25.18,28300.0,25.15,25.18,25.12,25.18,28300.0
2008-05-22 09:55:00,25.18,25.19,25.14,25.15,29500.0,25.18,25.19,25.14,25.15,29500.0
2008-05-22 10:00:00,25.14,25.17,25.14,25.15,30300.0,25.14,25.17,25.14,25.15,30300.0
2008-05-22 10:05:00,25.15,25.26,25.14,25.26,41500.0,25.15,25.26,25.14,25.26,41500.0
2008-05-22 10:10:00,25.26,25.3,25.16,25.17,60500.0,25.26,25.3,25.16,25.17,60500.0
2008-05-22 10:15:00,25.17,25.2,25.16,25.17,25200.0,25.17,25.2,25.16,25.17,25200.0
2008-05-22 10:20:00,25.18,25.21,25.16,25.2,79200.0,25.18,25.21,25.16,25.2,79200.0
2008-05-22 10:25:00,25.2,25.31,25.2,25.3,28200.0,25.2,25.31,25.2,25.3,28200.0
2008-05-22 10:30:00,25.3,25.31,25.2,25.21,51400.0,25.3,25.31,25.2,25.21,51400.0
2008-05-22 10:35:00,25.21,25.31,25.21,25.3,30400.0,25.21,25.31,25.21,25.3,30400.0
2008-05-22 10:40:00,25.3,25.31,25.21,25.22,18300.0,25.3,25.31,25.21,25.22,18300.0
2008-05-22 10:45:00,25.22,25.27,25.2,25.24,22900.0,25.22,25.27,25.2,25.24,22900.0
2008-05-22 10:50:00,25.24,25.24,25.22,25.23,12200.0,25.24,25.24,25.22,25.23,12200.0
2008-05-22 10:55:00,25.23,25.35,25.22,25.32,33100.0,25.23,25.35,25.22,25.32,33100.0
2008-05-22 11:00:00,25.33,25.34,25.3,25.31,35700.0,25.33,25.34,25.3,25.31,35700.0
2008-05-22 11:05:00,25.33,25.35,25.3,25.35,19200.0,25.33,25.35,25.3,25.35,19200.0
2008-05-22 11:10:00,25.34,25.38,25.34,25.38,10000.0,25.34,25.38,25.34,25.38,10000.0
2008-05-22 11:15:00,25.38,25.38,25.3,25.3,17200.0,25.38,25.38,25.3,25.3,17200.0
2008-05-22 11:20:00,25.3,25.37,25.3,25.37,11500.0,25.3,25.37,25.3,25.37,11500.0
2008-05-22 11:25:00,25.37,25.41,25.37,25.4,30200.0,25.37,25.41,25.37,25.4,30200.0
2008-05-22 11:30:00,25.4,25.46,25.39,25.43,20000.0,25.4,25.46,25.39,25.43,20000.0
2008-05-22 11:35:00,25.42,25.42,25.4,25.41,17200.0,25.42,25.42,25.4,25.41,17200.0
2008-05-22 11:40:00,25.4,25.54,25.4,25.52,54700.0,25.4,25.54,25.4,25.52,54700.0
2008-05-22 11:45:00,25.53,25.57,25.5,25.56,57200.0,25.53,25.57,25.5,25.56,57200.0
2008-05-22 11:50:00,25.55,25.64,25.55,25.62,29300.0,25.55,25.64,25.55,25.62,29300.0
2008-05-22 11:55:00,25.63,25.63,25.6,25.61,10800.0,25.63,25.63,25.6,25.61,10800.0
2008-05-22 12:00:00,25.6,25.67,25.6,25.67,24400.0,25.6,25.67,25.6,25.67,24400.0
2008-05-22 12:05:00,25.67,25.75,25.67,25.72,34800.0,25.67,25.75,25.67,25.72,34800.0
2008-05-22 12:10:00,25.73,25.81,25.71,25.79,32200.0,25.73,25.81,25.71,25.79,32200.0
2008-05-22 12:15:00,25.78,25.79,25.75,25.75,16500.0,25.78,25.79,25.75,25.75,16500.0
2008-05-22 12:20:00,25.75,25.9,25.75,25.89,18100.0,25.75,25.9,25.75,25.89,18100.0
2008-05-22 12:25:00,25.9,25.96,25.88,25.95,27500.0,25.9,25.96,25.88,25.95,27500.0
2008-05-22 12:30:00,25.95,25.95,25.92,25.94,15000.0,25.95,25.95,25.92,25.94,15000.0
2008-05-22 12:35:00,25.94,26.05,25.93,26.03,34900.0,25.94,26.05,25.93,26.03,34900.0
2008-05-22 12:40:00,26.02,26.04,26.0,26.04,25500.0,26.02,26.04,26.0,26.04,25500.0
2008-05-22 12:45:00,26.04,26.04,26.02,26.02,17200.0,26.04,26.04,26.02,26.02,17200.0
2008-05-22 12:50:00,26.02,26.06,26.02,26.06,15900.0,26.02,26.06,26.02,26.06,15900.0
2008-05-22 12:55:00,26.06,26.09,26.05,26.05,38000.0,26.06,26.09,26.05,26.05,38000.0
2008-05-22 13:00:00,26.05,26.1,26.05,26.09,28900.0,26.05,26.1,26.05,26.09,28900.0
2008-05-22 13:05:00,26.1,26.12,26.08,26.12,24200.0,26.1,26.12,26.08,26.12,24200.0
2008-05-22 13:10:00,26.12,26.16,26.02,26.05,83900.0,26.12,26.16,26.02,26.05,83900.0
2008-05-22 13:15:00,26.04,26.11,26.03,26.07,28600.0,26.04,26.11,26.03,26.07,28600.0
2008-05-22 13:20:00,26.06,26.07,25.97,25.97,21800.0,26.06,26.07,25.97,25.97,21800.0
2008-05-22 13:25:00,25.96,26.02,25.95,25.95,19300.0,25.96,26.02,25.95,25.95,19300.0
2008-05-22 13:30:00,25.95,25.95,25.88,25.89,20100.0,25.95,25.95,25.88,25.89,20100.0
2008-05-22 13:35:00,25.89,25.95,25.86,25.86,30100.0,25.89,25.95,25.86,25.86,30100.0
2008-05-22 13:40:00,25.85,25.95,25.85,25.89,15400.0,25.85,25.95,25.85,25.89,15400.0
2008-05-22 13:45:00,25.89,25.94,25.89,25.94,23500.0,25.89,25.94,25.89,25.94,23500.0
2008-05-22 13:50:00,25.95,25.97,25.91,25.93,34200.0,25.95,25.97,25.91,25.93,34200.0
2008-05-22 13:55:00,25.93,25.94,25.86,25.86,31400.0,25.93,25.94,25.86,25.86,31400.0
2008-05-22 14:00:00,25.86,25.97,25.86,25.91,21800.0,25.86,25.97,25.86,25.91,21800.0
2008-05-22 14:05:00,25.9,25.94,25.83,25.84,30400.0,25.9,25.94,25.83,25.84,30400.0
2008-05-22 14:10:00,25.83,25.89,25.82,25.86,16400.0,25.83,25.89,25.82,25.86,16400.0
2008-05-22 14:15:00,25.86,25.86,25.74,25.75,21000.0,25.86,25.86,25.74,25.75,21000.0
2008-05-22 14:20:00,25.77,25.8,25.73,25.76,14900.0,25.77,25.8,25.73,25.76,14900.0
2008-05-22 14:25:00,25.77,25.85,25.77,25.8,15700.0,25.77,25.85,25.77,25.8,15700.0
2008-05-22 14:30:00,25.79,25.8,25.68,25.7,23700.0,25.79,25.8,25.68,25.7,23700.0
2008-05-22 14:35:00,25.7,25.72,25.68,25.71,25300.0,25.7,25.72,25.68,25.71,25300.0
2008-05-22 14:40:00,25.72,25.74,25.71,25.73,13000.0,25.72,25.74,25.71,25.73,13000.0
2008-05-22 14:45:00,25.73,25.76,25.72,25.76,12300.0,25.73,25.76,25.72,25.76,12300.0
2008-05-22 14:50:00,25.76,25.85,25.76,25.82,19200.0,25.76,25.85,25.76,25.82,19200.0
2008-05-22 14:55:00,25.82,25.83,25.78,25.83,12900.0,25.82,25.83,25.78,25.83,12900.0
2008-05-22 15:00:00,25.84,25.9,25.84,25.89,10900.0,25.84,25.9,25.84,25.89,10900.0
2008-05-22 15:05:00,25.9,25.91,25.86,25.91,16800.0,25.9,25.91,25.86,25.91,16800.0
2008-05-22 15:10:00,25.91,25.93,25.88,25.93,19900.0,25.91,25.93,25.88,25.93,19900.0
2008-05-22 15:15:00,25.92,26.0,25.92,25.98,27700.0,25.92,26.0,25.92,25.98,27700.0
2008-05-22 15:20:00,25.98,26.0,25.94,25.94,40000.0,25.98,26.0,25.94,25.94,40000.0
2008-05-22 15:25:00,25.95,25.95,25.89,25.9,29500.0,25.95,25.95,25.89,25.9,29500.0
2008-05-22 15:30:00,25.9,25.93,25.85,25.86,37400.0,25.9,25.93,25.85,25.86,37400.0
2008-05-22 15:35:00,25.86,25.86,25.83,25.85,44100.0,25.86,25.86,25.83,25.85,44100.0
2008-05-22 15:40:00,25.85,25.85,25.78,25.78,34300.0,25.85,25.85,25.78,25.78,34300.0
2008-05-22 15:45:00,25.78,25.88,25.78,25.88,27000.0,25.78,25.88,25.78,25.88,27000.0
2008-05-22 15:50:00,25.88,25.9,25.88,25.9,48000.0,25.88,25.9,25.88,25.9,48000.0
2008-05-22 15:55:00,25.9,25.91,25.86,25.87,55900.0,25.9,25.91,25.86,25.87,55900.0
2008-05-23 09:30:00,25.69,25.88,25.69,25.88,25200.0,25.69,25.88,25.69,25.88,25200.0
2008-05-23 09:35:00,25.86,25.89,25.71,25.89,12100.0,25.86,25.89,25.71,25.89,12100.0
2008-05-23 09:40:00,25.88,25.9,25.78,25.84,46300.0,25.88,25.9,25.78,25.84,46300.0
2008-05-23 09:45:00,25.84,25.89,25.82,25.84,30700.0,25.84,25.89,25.82,25.84,30700.0
2008-05-23 09:50:00,25.83,25.89,25.81,25.83,27400.0,25.83,25.89,25.81,25.83,27400.0
2008-05-23 09:55:00,25.83,25.86,25.81,25.85,18000.0,25.83,25.86,25.81,25.85,18000.0
2008-05-23 10:00:00,25.86,25.86,25.81,25.86,19000.0,25.86,25.86,25.81,25.86,19000.0
2008-05-23 10:05:00,25.86,25.86,25.83,25.85,17400.0,25.86,25.86,25.83,25.85,17400.0
2008-05-23 10:10:00,25.86,25.86,25.79,25.79,22700.0,25.86,25.86,25.79,25.79,22700.0
2008-05-23 10:15:00,25.79,25.81,25.79,25.81,8500.0,25.79,25.81,25.79,25.81,8500.0
2008-05-23 10:20:00,25.8,25.86,25.77,25.86,55900.0,25.8,25.86,25.77,25.86,55900.0
2008-05-23 10:25:00,25.86,25.86,25.76,25.76,18600.0,25.86,25.86,25.76,25.76,18600.0
2008-05-23 10:30:00,25.75,25.75,25.69,25.69,20200.0,25.75,25.75,25.69,25.69,20200.0
2008-05-23 10:35:00,25.68,25.68,25.52,25.58,30500.0,25.68,25.68,25.52,25.58,30500.0
2008-05-23 10:40:00,25.58,25.58,25.56,25.56,16000.0,25.58,25.58,25.56,25.56,16000.0
2008-05-23 10:45:00,25.56,25.65,25.56,25.56,63900.0,25.56,25.65,25.56,25.56,63900.0
2008-05-23 10:50:00,25.56,25.57,25.51,25.51,11500.0,25.56,25.57,25.51,25.51,11500.0
2008-05-23 10:55:00,25.51,25.53,25.46,25.53,17500.0,25.51,25.53,25.46,25.53,17500.0
2008-05-23 11:00:00,25.53,25.57,25.53,25.55,14000.0,25.53,25.57,25.53,25.55,14000.0
2008-05-23 11:05:00,25.55,25.56,25.46,25.46,17800.0,25.55,25.56,25.46,25.46,17800.0
2008-05-23 11:10:00,25.45,25.45,25.35,25.4,19200.0,25.45,25.45,25.35,25.4,19200.0
2008-05-23 11:15:00,25.4,25.4,25.33,25.33,14900.0,25.4,25.4,25.33,25.33,14900.0
2008-05-23 11:20:00,25.33,25.35,25.33,25.34,10000.0,25.33,25.35,25.33,25.34,10000.0
2008-05-23 11:25:00,25.33,25.33,25.24,25.27,15600.0,25.33,25.33,25.24,25.27,15600.0
2008-05-23 11:30:00,25.26,25.26,25.18,25.22,24600.0,25.26,25.26,25.18,25.22,24600.0
2008-05-23 11:35:00,25.22,25.3,25.22,25.29,13200.0,25.22,25.3,25.22,25.29,13200.0
2008-05-23 11:40:00,25.3,25.3,25.23,25.23,15200.0,25.3,25.3,25.23,25.23,15200.0
2008-05-23 11:45:00,25.22,25.22,25.2,25.21,13300.0,25.22,25.22,25.2,25.21,13300.0
2008-05-23 11:50:00,25.2,25.21,25.13,25.14,9000.0,25.2,25.21,25.13,25.14,9000.0
2008-05-23 11:55:00,25.14,25.14,25.09,25.12,15000.0,25.14,25.14,25.09,25.12,15000.0
2008-05-23 12:00:00,25.12,25.12,25.11,25.12,11400.0,25.12,25.12,25.11,25.12,11400.0
2008-05-23 12:05:00,25.12,25.12,25.04,25.06,29600.0,25.12,25.12,25.04,25.06,29600.0
2008-05-23 12:10:00,25.06,25.09,25.04,25.04,13400.0,25.06,25.09,25.04,25.04,13400.0
2008-05-23 12:15:00,25.04,25.06,24.99,25.05,68800.0,25.04,25.06,24.99,25.05,68800.0
2008-05-23 12:20:00,25.05,25.12,25.04,25.11,15200.0,25.05,25.12,25.04,25.11,15200.0
2008-05-23 12:25:00,25.11,25.15,25.08,25.13,10300.0,25.11,25.15,25.08,25.13,10300.0
2008-05-23 12:30:00,25.11,25.15,25.11,25.13,8200.0,25.11,25.15,25.11,25.13,8200.0
2008-05-23 12:35:00,25.12,25.13,25.09,25.09,12500.0,25.12,25.13,25.09,25.09,12500.0
2008-05-23 12:40:00,25.09,25.14,25.08,25.11,13000.0,25.09,25.14,25.08,25.11,13000.0
2008-05-23 12:45:00,25.11,25.21,25.09,25.2,10300.0,25.11,25.21,25.09,25.2,10300.0
2008-05-23 12:50:00,25.19,25.24,25.16,25.16,7000.0,25.19,25.24,25.16,25.16,7000.0
2008-05-23 12:55:00,25.16,25.17,25.14,25.15,5300.0,25.16,25.17,25.14,25.15,5300.0
2008-05-23 13:00:00,25.15,25.15,25.11,25.12,8300.0,25.15,25.15,25.11,25.12,8300.0
2008-05-23 13:05:00,25.11,25.18,25.11,25.17,6700.0,25.11,25.18,25.11,25.17,6700.0
2008-05-23 13:10:00,25.16,25.17,25.16,25.17,1800.0,25.16,25.17,25.16,25.17,1800.0
2008-05-23 13:15:00,25.18,25.18,25.11,25.14,12700.0,25.18,25.18,25.11,25.14,12700.0
2008-05-23 13:20:00,25.13,25.14,25.1,25.12,5400.0,25.13,25.14,25.1,25.12,5400.0
2008-05-23 13:25:00,25.13,25.13,25.09,25.13,9200.0,25.13,25.13,25.09,25.13,9200.0
2008-05-23 13:30:00,25.13,25.26,25.13,25.26,8700.0,25.13,25.26,25.13,25.26,8700.0
2008-05-23 13:35:00,25.25,25.25,25.16,25.18,9700.0,25.25,25.25,25.16,25.18,9700.0
2008-05-23 13:40:00,25.18,25.19,25.17,25.19,6500.0,25.18,25.19,25.17,25.19,6500.0
2008-05-23 13:45:00,25.19,25.22,25.19,25.21,5800.0,25.19,25.22,25.19,25.21,5800.0
2008-05-23 13:50:00,25.21,25.21,25.13,25.13,15100.0,25.21,25.21,25.13,25.13,15100.0
2008-05-23 13:55:00,25.13,25.13,25.07,25.07,9700.0,25.13,25.13,25.07,25.07,9700.0
2008-05-23 14:00:00,25.07,25.14,25.06,25.13,11900.0,25.07,25.14,25.06,25.13,11900.0
2008-05-23 14:05:00,25.12,25.21,25.12,25.19,10200.0,25.12,25.21,25.12,25.19,10200.0
2008-05-23 14:10:00,25.18,25.19,25.12,25.14,8500.0,25.18,25.19,25.12,25.14,8500.0
2008-05-23 14:15:00,25.12,25.21,25.11,25.17,8000.0,25.12,25.21,25.11,25.17,8000.0
2008-05-23 14:20:00,25.17,25.18,25.13,25.14,5300.0,25.17,25.18,25.13,25.14,5300.0
2008-05-23 14:25:00,25.14,25.19,25.09,25.19,12800.0,25.14,25.19,25.09,25.19,12800.0
2008-05-23 14:30:00,25.19,25.21,25.19,25.21,4300.0,25.19,25.21,25.19,25.21,4300.0
2008-05-23 14:35:00,25.2,25.2,25.13,25.15,10400.0,25.2,25.2,25.13,25.15,10400.0
2008-05-23 14:40:00,25.15,25.16,25.12,25.16,9000.0,25.15,25.16,25.12,25.16,9000.0
2008-05-23 14:45:00,25.15,25.24,25.15,25.24,16700.0,25.15,25.24,25.15,25.24,16700.0
2008-05-23 14:50:00,25.25,25.26,25.23,25.24,10700.0,25.25,25.26,25.23,25.24,10700.0
2008-05-23 14:55:00,25.24,25.29,25.2,25.21,13300.0,25.24,25.29,25.2,25.21,13300.0
2008-05-23 15:00:00,25.21,25.28,25.2,25.28,11600.0,25.21,25.28,25.2,25.28,11600.0
2008-05-23 15:05:00,25.28,25.3,25.27,25.29,7800.0,25.28,25.3,25.27,25.29,7800.0
2008-05-23 15:10:00,25.29,25.31,25.21,25.22,13800.0,25.29,25.31,25.21,25.22,13800.0
2008-05-23 15:15:00,25.21,25.27,25.21,25.25,11300.0,25.21,25.27,25.21,25.25,11300.0
2008-05-23 15:20:00,25.23,25.29,25.23,25.28,9600.0,25.23,25.29,25.23,25.28,9600.0
2008-05-23 15:25:00,25.28,25.32,25.28,25.29,16300.0,25.28,25.32,25.28,25.29,16300.0
2008-05-23 15:30:00,25.29,25.34,25.29,25.31,17300.0,25.29,25.34,25.29,25.31,17300.0
2008-05-23 15:35:00,25.31,25.31,25.29,25.31,14200.0,25.31,25.31,25.29,25.31,14200.0
2008-05-23 15:40:00,25.31,25.31,25.29,25.3,9500.0,25.31,25.31,25.29,25.3,9500.0
2008-05-23 15:45:00,25.3,25.33,25.23,25.29,27200.0,25.3,25.33,25.23,25.29,27200.0
2008-05-23 15:50:00,25.28,25.29,25.24,25.27,21000.0,25.28,25.29,25.24,25.27,21000.0
2008-05-23 15:55:00,25.28,25.31,25.27,25.29,32800.0,25.28,25.31,25.27,25.29,32800.0
2008-05-27 09:30:00,25.26,25.28,25.16,25.28,8900.0,25.26,25.28,25.16,25.28,8900.0
2008-05-27 09:35:00,25.33,25.43,25.25,25.43,7600.0,25.33,25.43,25.25,25.43,7600.0
2008-05-27 09:40:00,25.42,25.47,25.42,25.47,6300.0,25.42,25.47,25.42,25.47,6300.0
2008-05-27 09:45:00,25.48,25.73,25.48,25.7,30900.0,25.48,25.73,25.48,25.7,30900.0
2008-05-27 09:50:00,25.69,25.69,25.58,25.6,13500.0,25.69,25.69,25.58,25.6,13500.0
2008-05-27 09:55:00,25.6,25.62,25.6,25.61,4200.0,25.6,25.62,25.6,25.61,4200.0
2008-05-27 10:00:00,25.62,25.72,25.59,25.72,13300.0,25.62,25.72,25.59,25.72,13300.0
2008-05-27 10:05:00,25.72,25.75,25.72,25.74,4700.0,25.72,25.75,25.72,25.74,4700.0
2008-05-27 10:10:00,25.74,25.75,25.65,25.65,9200.0,25.74,25.75,25.65,25.65,9200.0
2008-05-27 10:15:00,25.64,25.69,25.64,25.66,11300.0,25.64,25.69,25.64,25.66,11300.0
2008-05-27 10:20:00,25.65,25.68,25.63,25.67,6600.0,25.65,25.68,25.63,25.67,6600.0
2008-05-27 10:25:00,25.67,25.68,25.63,25.63,11300.0,25.67,25.68,25.63,25.63,11300.0
2008-05-27 10:30:00,25.64,25.66,25.61,25.61,12600.0,25.64,25.66,25.61,25.61,12600.0
2008-05-27 10:35:00,25.62,25.62,25.49,25.55,24300.0,25.62,25.62,25.49,25.55,24300.0
2008-05-27 10:40:00,25.52,25.55,25.48,25.48,22400.0,25.52,25.55,25.48,25.48,22400.0
2008-05-27 10:45:00,25.49,25.53,25.48,25.5,7800.0,25.49,25.53,25.48,25.5,7800.0
2008-05-27 10:50:00,25.49,25.49,25.4,25.41,8100.0,25.49,25.49,25.4,25.41,8100.0
2008-05-27 10:55:00,25.42,25.5,25.42,25.5,9000.0,25.42,25.5,25.42,25.5,9000.0
2008-05-27 11:00:00,25.49,25.57,25.49,25.55,10500.0,25.49,25.57,25.49,25.55,10500.0
2008-05-27 11:05:00,25.57,25.57,25.44,25.44,27400.0,25.57,25.57,25.44,25.44,27400.0
2008-05-27 11:10:00,25.44,25.44,25.38,25.39,9300.0,25.44,25.44,25.38,25.39,9300.0
2008-05-27 11:15:00,25.39,25.39,25.34,25.37,8800.0,25.39,25.39,25.34,25.37,8800.0
2008-05-27 11:20:00,25.37,25.37,25.26,25.31,21600.0,25.37,25.37,25.26,25.31,21600.0
2008-05-27 11:25:00,25.3,25.3,25.27,25.28,4500.0,25.3,25.3,25.27,25.28,4500.0
2008-05-27 11:30:00,25.29,25.31,25.28,25.29,5800.0,25.29,25.31,25.28,25.29,5800.0
2008-05-27 11:35:00,25.29,25.3,25.29,25.3,5100.0,25.29,25.3,25.29,25.3,5100.0
2008-05-27 11:40:00,25.3,25.38,25.3,25.37,5200.0,25.3,25.38,25.3,25.37,5200.0
2008-05-27 11:45:00,25.37,25.39,25.35,25.36,7200.0,25.37,25.39,25.35,25.36,7200.0
2008-05-27 11:50:00,25.37,25.41,25.34,25.35,16100.0,25.37,25.41,25.34,25.35,16100.0
2008-05-27 11:55:00,25.35,25.39,25.35,25.37,5700.0,25.35,25.39,25.35,25.37,5700.0
2008-05-27 12:00:00,25.36,25.38,25.34,25.38,6300.0,25.36,25.38,25.34,25.38,6300.0
2008-05-27 12:05:00,25.38,25.41,25.38,25.39,11000.0,25.38,25.41,25.38,25.39,11000.0
2008-05-27 12:10:00,25.4,25.43,25.4,25.42,5000.0,25.4,25.43,25.4,25.42,5000.0
2008-05-27 12:15:00,25.41,25.45,25.41,25.42,6900.0,25.41,25.45,25.41,25.42,6900.0
2008-05-27 12:20:00,25.44,25.44,25.42,25.43,3400.0,25.44,25.44,25.42,25.43,3400.0
2008-05-27 12:25:00,25.45,25.46,25.44,25.46,3600.0,25.45,25.46,25.44,25.46,3600.0
2008-05-27 12:30:00,25.46,25.47,25.33,25.36,38600.0,25.46,25.47,25.33,25.36,38600.0
2008-05-27 12:35:00,25.37,25.38,25.23,25.28,72600.0,25.37,25.38,25.23,25.28,72600.0
2008-05-27 12:40:00,25.28,25.32,25.28,25.3,14300.0,25.28,25.32,25.28,25.3,14300.0
2008-05-27 12:45:00,25.28,25.29,25.26,25.27,6500.0,25.28,25.29,25.26,25.27,6500.0
2008-05-27 12:50:00,25.27,25.3,25.27,25.3,6600.0,25.27,25.3,25.27,25.3,6600.0
2008-05-27 12:55:00,25.3,25.35,25.3,25.35,8300.0,25.3,25.35,25.3,25.35,8300.0
2008-05-27 13:00:00,25.34,25.35,25.33,25.34,2600.0,25.34,25.35,25.33,25.34,2600.0
2008-05-27 13:05:00,25.34,25.36,25.33,25.34,8800.0,25.34,25.36,25.33,25.34,8800.0
2008-05-27 13:10:00,25.33,25.39,25.33,25.39,4200.0,25.33,25.39,25.33,25.39,4200.0
2008-05-27 13:15:00,25.39,25.42,25.38,25.42,10900.0,25.39,25.42,25.38,25.42,10900.0
2008-05-27 13:20:00,25.41,25.49,25.41,25.46,9200.0,25.41,25.49,25.41,25.46,9200.0
2008-05-27 13:25:00,25.45,25.46,25.43,25.46,4200.0,25.45,25.46,25.43,25.46,4200.0
2008-05-27 13:30:00,25.46,25.46,25.37,25.38,8300.0,25.46,25.46,25.37,25.38,8300.0
2008-05-27 13:35:00,25.38,25.44,25.38,25.44,8700.0,25.38,25.44,25.38,25.44,8700.0
2008-05-27 13:40:00,25.44,25.48,25.43,25.44,9100.0,25.44,25.48,25.43,25.44,9100.0
2008-05-27 13:45:00,25.45,25.48,25.45,25.47,4100.0,25.45,25.48,25.45,25.47,4100.0
2008-05-27 13:50:00,25.46,25.48,25.45,25.46,3200.0,25.46,25.48,25.45,25.46,3200.0
2008-05-27 13:55:00,25.45,25.49,25.44,25.48,4200.0,25.45,25.49,25.44,25.48,4200.0
2008-05-27 14:00:00,25.48,25.5,25.48,25.49,6100.0,25.48,25.5,25.48,25.49,6100.0
2008-05-27 14:05:00,25.48,25.49,25.46,25.47,5800.0,25.48,25.49,25.46,25.47,5800.0
2008-05-27 14:10:00,25.46,25.47,25.46,25.47,10000.0,25.46,25.47,25.46,25.47,10000.0
2008-05-27 14:15:00,25.47,25.47,25.45,25.45,14200.0,25.47,25.47,25.45,25.45,14200.0
2008-05-27 14:20:00,25.44,25.46,25.43,25.43,13100.0,25.44,25.46,25.43,25.43,13100.0
2008-05-27 14:25:00,25.42,25.45,25.41,25.42,9100.0,25.42,25.45,25.41,25.42,9100.0
2008-05-27 14:30:00,25.42,25.44,25.42,25.44,5100.0,25.42,25.44,25.42,25.44,5100.0
2008-05-27 14:35:00,25.44,25.5,25.44,25.5,12800.0,25.44,25.5,25.44,25.5,12800.0
2008-05-27 14:40:00,25.5,25.61,25.5,25.59,9300.0,25.5,25.61,25.5,25.59,9300.0
2008-05-27 14:45:00,25.59,25.62,25.59,25.62,2800.0,25.59,25.62,25.59,25.62,2800.0
2008-05-27 14:50:00,25.62,25.63,25.57,25.57,10000.0,25.62,25.63,25.57,25.57,10000.0
2008-05-27 14:55:00,25.56,25.6,25.55,25.58,9500.0,25.56,25.6,25.55,25.58,9500.0
2008-05-27 15:00:00,25.58,25.6,25.56,25.6,6300.0,25.58,25.6,25.56,25.6,6300.0
2008-05-27 15:05:00,25.61,25.64,25.6,25.63,7600.0,25.61,25.64,25.6,25.63,7600.0
2008-05-27 15:10:00,25.63,25.64,25.59,25.59,6800.0,25.63,25.64,25.59,25.59,6800.0
2008-05-27 15:15:00,25.59,25.6,25.57,25.57,6000.0,25.59,25.6,25.57,25.57,6000.0
2008-05-27 15:20:00,25.57,25.63,25.57,25.62,12000.0,25.57,25.63,25.57,25.62,12000.0
2008-05-27 15:25:00,25.63,25.63,25.56,25.57,17800.0,25.63,25.63,25.56,25.57,17800.0
2008-05-27 15:30:00,25.59,25.6,25.55,25.59,20500.0,25.59,25.6,25.55,25.59,20500.0
2008-05-27 15:35:00,25.59,25.61,25.58,25.61,10800.0,25.59,25.61,25.58,25.61,10800.0
2008-05-27 15:40:00,25.6,25.62,25.55,25.6,17400.0,25.6,25.62,25.55,25.6,17400.0
2008-05-27 15:45:00,25.59,25.6,25.55,25.56,13800.0,25.59,25.6,25.55,25.56,13800.0
2008-05-27 15:50:00,25.56,25.59,25.56,25.59,25500.0,25.56,25.59,25.56,25.59,25500.0
2008-05-27 15:55:00,25.58,25.6,25.53,25.53,57700.0,25.58,25.6,25.53,25.53,57700.0
2008-05-28 09:30:00,25.63,25.63,25.49,25.5,22500.0,25.63,25.63,25.49,25.5,22500.0
2008-05-28 09:35:00,25.5,25.56,25.41,25.56,11800.0,25.5,25.56,25.41,25.56,11800.0
2008-05-28 09:40:00,25.55,25.63,25.5,25.6,19800.0,25.55,25.63,25.5,25.6,19800.0
2008-05-28 09:45:00,25.6,25.68,25.52,25.53,40300.0,25.6,25.68,25.52,25.53,40300.0
2008-05-28 09:50:00,25.52,25.59,25.5,25.52,19300.0,25.52,25.59,25.5,25.52,19300.0
2008-05-28 09:55:00,25.51,25.61,25.5,25.61,18700.0,25.51,25.61,25.5,25.61,18700.0
2008-05-28 10:00:00,25.61,25.67,25.52,25.52,19200.0,25.61,25.67,25.52,25.52,19200.0
2008-05-28 10:05:00,25.52,25.52,25.4,25.51,19500.0,25.52,25.52,25.4,25.51,19500.0
2008-05-28 10:10:00,25.51,25.66,25.51,25.64,8900.0,25.51,25.66,25.51,25.64,8900.0
2008-05-28 10:15:00,25.65,25.7,25.56,25.59,28300.0,25.65,25.7,25.56,25.59,28300.0
2008-05-28 10:20:00,25.59,25.6,25.51,25.58,9400.0,25.59,25.6,25.51,25.58,9400.0
2008-05-28 10:25:00,25.57,25.72,25.57,25.71,25200.0,25.57,25.72,25.57,25.71,25200.0
2008-05-28 10:30:00,25.71,25.75,25.7,25.73,14200.0,25.71,25.75,25.7,25.73,14200.0
2008-05-28 10:35:00,25.73,25.74,25.72,25.74,8700.0,25.73,25.74,25.72,25.74,8700.0
2008-05-28 10:40:00,25.73,25.78,25.73,25.77,11400.0,25.73,25.78,25.73,25.77,11400.0
2008-05-28 10:45:00,25.78,25.81,25.74,25.81,33400.0,25.78,25.81,25.74,25.81,33400.0
2008-05-28 10:50:00,25.8,25.84,25.76,25.76,19900.0,25.8,25.84,25.76,25.76,19900.0
2008-05-28 10:55:00,25.76,25.84,25.74,25.8,16300.0,25.76,25.84,25.74,25.8,16300.0
2008-05-28 11:00:00,25.8,25.8,25.72,25.73,11600.0,25.8,25.8,25.72,25.73,11600.0
2008-05-28 11:05:00,25.72,25.73,25.68,25.71,8500.0,25.72,25.73,25.68,25.71,8500.0
2008-05-28 11:10:00,25.7,25.71,25.69,25.7,7000.0,25.7,25.71,25.69,25.7,7000.0
2008-05-28 11:15:00,25.7,25.87,25.69,25.82,45100.0,25.7,25.87,25.69,25.82,45100.0
2008-05-28 11:20:00,25.82,25.83,25.73,25.73,9200.0,25.82,25.83,25.73,25.73,9200.0
2008-05-28 11:25:00,25.71,25.81,25.71,25.8,16800.0,25.71,25.81,25.71,25.8,16800.0
2008-05-28 11:30:00,25.8,25.84,25.8,25.8,17400.0,25.8,25.84,25.8,25.8,17400.0
2008-05-28 11:35:00,25.8,25.8,25.8,25.8,13800.0,25.8,25.8,25.8,25.8,13800.0
2008-05-28 11:40:00,25.81,25.81,25.8,25.8,6700.0,25.81,25.81,25.8,25.8,6700.0
2008-05-28 11:45:00,25.8,25.88,25.8,25.88,21200.0,25.8,25.88,25.8,25.88,21200.0
2008-05-28 11:50:00,25.88,25.89,25.88,25.89,5600.0,25.88,25.89,25.88,25.89,5600.0
2008-05-28 11:55:00,25.89,25.89,25.88,25.88,5200.0,25.89,25.89,25.88,25.88,5200.0
2008-05-28 12:00:00,25.88,25.89,25.87,25.88,12700.0,25.88,25.89,25.87,25.88,12700.0
2008-05-28 12:05:00,25.88,25.89,25.87,25.88,16100.0,25.88,25.89,25.87,25.88,16100.0
2008-05-28 12:10:00,25.88,25.9,25.83,25.85,108900.0,25.88,25.9,25.83,25.85,108900.0
2008-05-28 12:15:00,25.86,25.86,25.81,25.84,7500.0,25.86,25.86,25.81,25.84,7500.0
2008-05-28 12:20:00,25.82,25.82,25.79,25.82,5700.0,25.82,25.82,25.79,25.82,5700.0
2008-05-28 12:25:00,25.81,25.83,25.78,25.79,6500.0,25.81,25.83,25.78,25.79,6500.0
2008-05-28 12:30:00,25.79,25.84,25.79,25.83,8700.0,25.79,25.84,25.79,25.83,8700.0
2008-05-28 12:35:00,25.82,25.83,25.81,25.82,4900.0,25.82,25.83,25.81,25.82,4900.0
2008-05-28 12:40:00,25.81,25.81,25.78,25.79,2700.0,25.81,25.81,25.78,25.79,2700.0
2008-05-28 12:45:00,25.79,25.8,25.77,25.78,8100.0,25.79,25.8,25.77,25.78,8100.0
2008-05-28 12:50:00,25.77,25.77,25.71,25.72,10000.0,25.77,25.77,25.71,25.72,10000.0
2008-05-28 12:55:00,25.71,25.76,25.71,25.73,14600.0,25.71,25.76,25.71,25.73,14600.0
2008-05-28 13:00:00,25.72,25.75,25.69,25.74,25300.0,25.72,25.75,25.69,25.74,25300.0
2008-05-28 13:05:00,25.75,25.78,25.74,25.76,8800.0,25.75,25.78,25.74,25.76,8800.0
2008-05-28 13:10:00,25.77,25.8,25.77,25.79,5500.0,25.77,25.8,25.77,25.79,5500.0
2008-05-28 13:15:00,25.8,25.8,25.79,25.79,2600.0,25.8,25.8,25.79,25.79,2600.0
2008-05-28 13:20:00,25.8,25.81,25.78,25.79,6100.0,25.8,25.81,25.78,25.79,6100.0
2008-05-28 13:25:00,25.79,25.81,25.78,25.8,4200.0,25.79,25.81,25.78,25.8,4200.0
2008-05-28 13:30:00,25.81,25.81,25.74,25.75,15700.0,25.81,25.81,25.74,25.75,15700.0
2008-05-28 13:35:00,25.74,25.81,25.73,25.79,27500.0,25.74,25.81,25.73,25.79,27500.0
2008-05-28 13:40:00,25.77,25.78,25.72,25.72,7600.0,25.77,25.78,25.72,25.72,7600.0
2008-05-28 13:45:00,25.73,25.73,25.71,25.72,3100.0,25.73,25.73,25.71,25.72,3100.0
2008-05-28 13:50:00,25.72,25.73,25.69,25.73,7700.0,25.72,25.73,25.69,25.73,7700.0
2008-05-28 13:55:00,25.73,25.77,25.72,25.75,6700.0,25.73,25.77,25.72,25.75,6700.0
2008-05-28 14:00:00,25.75,25.75,25.72,25.75,7800.0,25.75,25.75,25.72,25.75,7800.0
2008-05-28 14:05:00,25.74,25.75,25.73,25.75,9000.0,25.74,25.75,25.73,25.75,9000.0
2008-05-28 14:10:00,25.75,25.78,25.74,25.78,6000.0,25.75,25.78,25.74,25.78,6000.0
2008-05-28 14:15:00,25.77,25.79,25.73,25.73,9100.0,25.77,25.79,25.73,25.73,9100.0
2008-05-28 14:20:00,25.73,25.76,25.71,25.73,13800.0,25.73,25.76,25.71,25.73,13800.0
2008-05-28 14:25:00,25.72,25.75,25.72,25.74,5400.0,25.72,25.75,25.72,25.74,5400.0
2008-05-28 14:30:00,25.73,25.74,25.72,25.72,3800.0,25.73,25.74,25.72,25.72,3800.0
2008-05-28 14:35:00,25.71,25.87,25.71,25.82,65600.0,25.71,25.87,25.71,25.82,65600.0
2008-05-28 14:40:00,25.82,25.83,25.8,25.83,8300.0,25.82,25.83,25.8,25.83,8300.0
2008-05-28 14:45:00,25.82,25.84,25.79,25.8,11700.0,25.82,25.84,25.79,25.8,11700.0
2008-05-28 14:50:00,25.81,25.82,25.75,25.75,10000.0,25.81,25.82,25.75,25.75,10000.0
2008-05-28 14:55:00,25.75,25.77,25.74,25.77,7900.0,25.75,25.77,25.74,25.77,7900.0
2008-05-28 15:00:00,25.76,25.83,25.76,25.83,8900.0,25.76,25.83,25.76,25.83,8900.0
2008-05-28 15:05:00,25.82,25.85,25.81,25.85,11700.0,25.82,25.85,25.81,25.85,11700.0
2008-05-28 15:10:00,25.84,25.85,25.8,25.82,9200.0,25.84,25.85,25.8,25.82,9200.0
2008-05-28 15:15:00,25.82,25.85,25.81,25.85,11200.0,25.82,25.85,25.81,25.85,11200.0
2008-05-28 15:20:00,25.86,25.86,25.79,25.79,12400.0,25.86,25.86,25.79,25.79,12400.0
2008-05-28 15:25:00,25.8,25.87,25.79,25.85,19400.0,25.8,25.87,25.79,25.85,19400.0
2008-05-28 15:30:00,25.86,25.87,25.85,25.87,14800.0,25.86,25.87,25.85,25.87,14800.0
2008-05-28 15:35:00,25.86,25.87,25.83,25.85,29300.0,25.86,25.87,25.83,25.85,29300.0
2008-05-28 15:40:00,25.85,25.9,25.84,25.84,41100.0,25.85,25.9,25.84,25.84,41100.0
2008-05-28 15:45:00,25.83,25.86,25.79,25.85,29400.0,25.83,25.86,25.79,25.85,29400.0
2008-05-28 15:50:00,25.85,25.89,25.85,25.86,35400.0,25.85,25.89,25.85,25.86,35400.0
2008-05-28 15:55:00,25.86,25.89,25.84,25.89,41700.0,25.86,25.89,25.84,25.89,41700.0
2008-05-29 09:30:00,25.72,25.72,25.62,25.7,14300.0,25.72,25.72,25.62,25.7,14300.0
2008-05-29 09:35:00,25.7,25.87,25.7,25.81,16200.0,25.7,25.87,25.7,25.81,16200.0
2008-05-29 09:40:00,25.85,25.9,25.85,25.85,11000.0,25.85,25.9,25.85,25.85,11000.0
2008-05-29 09:45:00,25.85,25.89,25.84,25.89,6300.0,25.85,25.89,25.84,25.89,6300.0
2008-05-29 09:50:00,25.88,25.88,25.83,25.87,4300.0,25.88,25.88,25.83,25.87,4300.0
2008-05-29 09:55:00,25.87,25.89,25.87,25.89,7400.0,25.87,25.89,25.87,25.89,7400.0
2008-05-29 10:00:00,25.88,25.9,25.8,25.8,44300.0,25.88,25.9,25.8,25.8,44300.0
2008-05-29 10:05:00,25.81,25.81,25.8,25.8,6200.0,25.81,25.81,25.8,25.8,6200.0
2008-05-29 10:10:00,25.8,25.84,25.76,25.77,10200.0,25.8,25.84,25.76,25.77,10200.0
2008-05-29 10:15:00,25.77,25.87,25.77,25.85,9600.0,25.77,25.87,25.77,25.85,9600.0
2008-05-29 10:20:00,25.84,25.88,25.83,25.86,5700.0,25.84,25.88,25.83,25.86,5700.0
2008-05-29 10:25:00,25.87,25.88,25.83,25.83,6100.0,25.87,25.88,25.83,25.83,6100.0
2008-05-29 10:30:00,25.82,25.82,25.69,25.79,35800.0,25.82,25.82,25.69,25.79,35800.0
2008-05-29 10:35:00,25.79,25.84,25.78,25.8,10600.0,25.79,25.84,25.78,25.8,10600.0
2008-05-29 10:40:00,25.8,25.8,25.75,25.78,7500.0,25.8,25.8,25.75,25.78,7500.0
2008-05-29 10:45:00,25.8,25.87,25.8,25.86,9100.0,25.8,25.87,25.8,25.86,9100.0
2008-05-29 10:50:00,25.85,25.87,25.83,25.87,7000.0,25.85,25.87,25.83,25.87,7000.0
2008-05-29 10:55:00,25.86,25.88,25.86,25.86,7000.0,25.86,25.88,25.86,25.86,7000.0
2008-05-29 11:00:00,25.85,25.87,25.84,25.84,13600.0,25.85,25.87,25.84,25.84,13600.0
2008-05-29 11:05:00,25.83,25.86,25.83,25.86,4400.0,25.83,25.86,25.83,25.86,4400.0
2008-05-29 11:10:00,25.86,25.86,25.85,25.85,1600.0,25.86,25.86,25.85,25.85,1600.0
2008-05-29 11:15:00,25.87,25.87,25.85,25.86,3800.0,25.87,25.87,25.85,25.86,3800.0
2008-05-29 11:20:00,25.87,25.87,25.86,25.87,3800.0,25.87,25.87,25.86,25.87,3800.0
2008-05-29 11:25:00,25.86,25.88,25.86,25.88,6700.0,25.86,25.88,25.86,25.88,6700.0
2008-05-29 11:30:00,25.88,25.88,25.87,25.88,4700.0,25.88,25.88,25.87,25.88,4700.0
2008-05-29 11:35:00,25.88,25.89,25.88,25.89,5400.0,25.88,25.89,25.88,25.89,5400.0
2008-05-29 11:40:00,25.89,25.9,25.88,25.9,15900.0,25.89,25.9,25.88,25.9,15900.0
2008-05-29 11:45:00,25.9,25.92,25.89,25.9,42800.0,25.9,25.92,25.89,25.9,42800.0
2008-05-29 11:50:00,25.93,25.98,25.93,25.98,21100.0,25.93,25.98,25.93,25.98,21100.0
2008-05-29 11:55:00,25.98,25.99,25.97,25.97,13900.0,25.98,25.99,25.97,25.97,13900.0
2008-05-29 12:00:00,25.97,25.99,25.96,25.98,22000.0,25.97,25.99,25.96,25.98,22000.0
2008-05-29 12:05:00,25.98,25.99,25.98,25.98,1100.0,25.98,25.99,25.98,25.98,1100.0
2008-05-29 12:10:00,25.99,26.0,25.98,25.99,6100.0,25.99,26.0,25.98,25.99,6100.0
2008-05-29 12:15:00,25.99,26.0,25.98,25.98,7000.0,25.99,26.0,25.98,25.98,7000.0
2008-05-29 12:20:00,25.99,25.99,25.98,25.98,8800.0,25.99,25.99,25.98,25.98,8800.0
2008-05-29 12:25:00,25.99,26.09,25.99,26.05,84700.0,25.99,26.09,25.99,26.05,84700.0
2008-05-29 12:30:00,26.06,26.09,26.06,26.09,10100.0,26.06,26.09,26.06,26.09,10100.0
2008-05-29 12:35:00,26.09,26.1,26.08,26.09,12600.0,26.09,26.1,26.08,26.09,12600.0
2008-05-29 12:40:00,26.1,26.1,26.09,26.1,24400.0,26.1,26.1,26.09,26.1,24400.0
2008-05-29 12:45:00,26.09,26.1,26.08,26.09,9100.0,26.09,26.1,26.08,26.09,9100.0
2008-05-29 12:50:00,26.08,26.1,26.08,26.08,7000.0,26.08,26.1,26.08,26.08,7000.0
2008-05-29 12:55:00,26.09,26.09,26.08,26.08,3100.0,26.09,26.09,26.08,26.08,3100.0
2008-05-29 13:00:00,26.09,26.12,26.08,26.12,26700.0,26.09,26.12,26.08,26.12,26700.0
2008-05-29 13:05:00,26.12,26.2,26.12,26.19,33500.0,26.12,26.2,26.12,26.19,33500.0
2008-05-29 13:10:00,26.19,26.19,26.17,26.18,7200.0,26.19,26.19,26.17,26.18,7200.0
2008-05-29 13:15:00,26.17,26.19,26.15,26.16,4800.0,26.17,26.19,26.15,26.16,4800.0
2008-05-29 13:20:00,26.16,26.18,26.15,26.17,3400.0,26.16,26.18,26.15,26.17,3400.0
2008-05-29 13:25:00,26.18,26.18,26.15,26.16,4400.0,26.18,26.18,26.15,26.16,4400.0
2008-05-29 13:30:00,26.15,26.19,26.14,26.19,7700.0,26.15,26.19,26.14,26.19,7700.0
2008-05-29 13:35:00,26.18,26.19,26.14,26.14,10100.0,26.18,26.19,26.14,26.14,10100.0
2008-05-29 13:40:00,26.16,26.16,26.14,26.14,4900.0,26.16,26.16,26.14,26.14,4900.0
2008-05-29 13:45:00,26.14,26.17,26.14,26.17,7400.0,26.14,26.17,26.14,26.17,7400.0
2008-05-29 13:50:00,26.16,26.17,26.15,26.16,4500.0,26.16,26.17,26.15,26.16,4500.0
2008-05-29 13:55:00,26.16,26.18,26.13,26.13,12000.0,26.16,26.18,26.13,26.13,12000.0
2008-05-29 14:00:00,26.13,26.16,26.11,26.11,9700.0,26.13,26.16,26.11,26.11,9700.0
2008-05-29 14:05:00,26.11,26.13,26.1,26.1,12800.0,26.11,26.13,26.1,26.1,12800.0
2008-05-29 14:10:00,26.1,26.14,26.1,26.14,10400.0,26.1,26.14,26.1,26.14,10400.0
2008-05-29 14:15:00,26.14,26.17,26.14,26.16,18400.0,26.14,26.17,26.14,26.16,18400.0
2008-05-29 14:20:00,26.16,26.17,26.15,26.15,23200.0,26.16,26.17,26.15,26.15,23200.0
2008-05-29 14:25:00,26.16,26.16,26.13,26.13,10000.0,26.16,26.16,26.13,26.13,10000.0
2008-05-29 14:30:00,26.12,26.15,26.11,26.12,13300.0,26.12,26.15,26.11,26.12,13300.0
2008-05-29 14:35:00,26.11,26.12,26.09,26.09,11600.0,26.11,26.12,26.09,26.09,11600.0
2008-05-29 14:40:00,26.09,26.12,26.09,26.11,9500.0,26.09,26.12,26.09,26.11,9500.0
2008-05-29 14:45:00,26.11,26.13,26.09,26.12,15100.0,26.11,26.13,26.09,26.12,15100.0
2008-05-29 14:50:00,26.12,26.14,26.06,26.09,29500.0,26.12,26.14,26.06,26.09,29500.0
2008-05-29 14:55:00,26.1,26.1,26.05,26.07,9500.0,26.1,26.1,26.05,26.07,9500.0
2008-05-29 15:00:00,26.07,26.08,26.05,26.06,8800.0,26.07,26.08,26.05,26.06,8800.0
2008-05-29 15:05:00,26.06,26.1,26.06,26.09,8400.0,26.06,26.1,26.06,26.09,8400.0
2008-05-29 15:10:00,26.08,26.1,26.07,26.09,11700.0,26.08,26.1,26.07,26.09,11700.0
2008-05-29 15:15:00,26.09,26.09,26.07,26.08,7800.0,26.09,26.09,26.07,26.08,7800.0
2008-05-29 15:20:00,26.08,26.1,26.04,26.05,21300.0,26.08,26.1,26.04,26.05,21300.0
2008-05-29 15:25:00,26.06,26.06,26.02,26.02,8800.0,26.06,26.06,26.02,26.02,8800.0
2008-05-29 15:30:00,26.03,26.07,26.02,26.06,16800.0,26.03,26.07,26.02,26.06,16800.0
2008-05-29 15:35:00,26.07,26.09,26.04,26.09,11200.0,26.07,26.09,26.04,26.09,11200.0
2008-05-29 15:40:00,26.09,26.1,26.06,26.06,14000.0,26.09,26.1,26.06,26.06,14000.0
2008-05-29 15:45:00,26.06,26.09,26.03,26.07,23800.0,26.06,26.09,26.03,26.07,23800.0
2008-05-29 15:50:00,26.08,26.1,26.02,26.02,20200.0,26.08,26.1,26.02,26.02,20200.0
2008-05-29 15:55:00,26.02,26.14,26.02,26.07,42800.0,26.02,26.14,26.02,26.07,42800.0
2008-05-30 09:30:00,26.18,26.32,26.03,26.26,56800.0,26.18,26.32,26.03,26.26,56800.0
2008-05-30 09:35:00,26.26,26.27,26.23,26.25,8500.0,26.26,26.27,26.23,26.25,8500.0
2008-05-30 09:40:00,26.23,26.29,26.22,26.27,26400.0,26.23,26.29,26.22,26.27,26400.0
2008-05-30 09:45:00,26.27,26.3,26.24,26.27,15600.0,26.27,26.3,26.24,26.27,15600.0
2008-05-30 09:50:00,26.27,26.34,26.25,26.32,24600.0,26.27,26.34,26.25,26.32,24600.0
2008-05-30 09:55:00,26.33,26.34,26.23,26.24,16300.0,26.33,26.34,26.23,26.24,16300.0
2008-05-30 10:00:00,26.24,26.33,26.23,26.31,13400.0,26.24,26.33,26.23,26.31,13400.0
2008-05-30 10:05:00,26.32,26.32,26.25,26.25,8600.0,26.32,26.32,26.25,26.25,8600.0
2008-05-30 10:10:00,26.24,26.24,26.19,26.19,8500.0,26.24,26.24,26.19,26.19,8500.0
2008-05-30 10:15:00,26.2,26.29,26.19,26.27,43300.0,26.2,26.29,26.19,26.27,43300.0
2008-05-30 10:20:00,26.26,26.3,26.23,26.3,10700.0,26.26,26.3,26.23,26.3,10700.0
2008-05-30 10:25:00,26.3,26.34,26.3,26.31,9700.0,26.3,26.34,26.3,26.31,9700.0
2008-05-30 10:30:00,26.31,26.32,26.26,26.3,12400.0,26.31,26.32,26.26,26.3,12400.0
2008-05-30 10:35:00,26.3,26.3,26.24,26.24,5600.0,26.3,26.3,26.24,26.24,5600.0
2008-05-30 10:40:00,26.25,26.31,26.25,26.31,6300.0,26.25,26.31,26.25,26.31,6300.0
2008-05-30 10:45:00,26.3,26.33,26.3,26.3,6300.0,26.3,26.33,26.3,26.3,6300.0
2008-05-30 10:50:00,26.3,26.31,26.22,26.22,8400.0,26.3,26.31,26.22,26.22,8400.0
2008-05-30 10:55:00,26.23,26.24,26.2,26.23,14500.0,26.23,26.24,26.2,26.23,14500.0
2008-05-30 11:00:00,26.22,26.24,26.19,26.2,9000.0,26.22,26.24,26.19,26.2,9000.0
2008-05-30 11:05:00,26.21,26.22,26.17,26.17,7200.0,26.21,26.22,26.17,26.17,7200.0
2008-05-30 11:10:00,26.16,26.19,26.15,26.16,7500.0,26.16,26.19,26.15,26.16,7500.0
2008-05-30 11:15:00,26.18,26.2,26.16,26.2,12500.0,26.18,26.2,26.16,26.2,12500.0
2008-05-30 11:20:00,26.19,26.21,26.18,26.19,3800.0,26.19,26.21,26.18,26.19,3800.0
2008-05-30 11:25:00,26.19,26.2,26.18,26.19,5700.0,26.19,26.2,26.18,26.19,5700.0
2008-05-30 11:30:00,26.19,26.2,26.19,26.19,5000.0,26.19,26.2,26.19,26.19,5000.0
2008-05-30 11:35:00,26.19,26.2,26.16,26.16,9000.0,26.19,26.2,26.16,26.16,9000.0
2008-05-30 11:40:00,26.17,26.23,26.16,26.22,9400.0,26.17,26.23,26.16,26.22,9400.0
2008-05-30 11:45:00,26.22,26.24,26.22,26.24,3700.0,26.22,26.24,26.22,26.24,3700.0
2008-05-30 11:50:00,26.24,26.24,26.21,26.21,6400.0,26.24,26.24,26.21,26.21,6400.0
2008-05-30 11:55:00,26.21,26.21,26.2,26.2,3800.0,26.21,26.21,26.2,26.2,3800.0
2008-05-30 12:00:00,26.2,26.2,26.17,26.18,4700.0,26.2,26.2,26.17,26.18,4700.0
2008-05-30 12:05:00,26.17,26.17,26.15,26.17,7200.0,26.17,26.17,26.15,26.17,7200.0
2008-05-30 12:10:00,26.16,26.17,26.16,26.17,3100.0,26.16,26.17,26.16,26.17,3100.0
2008-05-30 12:15:00,26.16,26.17,26.14,26.14,7800.0,26.16,26.17,26.14,26.14,7800.0
2008-05-30 12:20:00,26.15,26.15,26.12,26.12,7900.0,26.15,26.15,26.12,26.12,7900.0
2008-05-30 12:25:00,26.13,26.15,26.12,26.15,2600.0,26.13,26.15,26.12,26.15,2600.0
2008-05-30 12:30:00,26.14,26.18,26.06,26.08,55800.0,26.14,26.18,26.06,26.08,55800.0
2008-05-30 12:35:00,26.08,26.1,26.03,26.09,17300.0,26.08,26.1,26.03,26.09,17300.0
2008-05-30 12:40:00,26.1,26.12,26.1,26.11,6300.0,26.1,26.12,26.1,26.11,6300.0
2008-05-30 12:45:00,26.1,26.12,26.09,26.12,3800.0,26.1,26.12,26.09,26.12,3800.0
2008-05-30 12:50:00,26.11,26.13,26.11,26.12,6600.0,26.11,26.13,26.11,26.12,6600.0
2008-05-30 12:55:00,26.12,26.12,26.1,26.12,4700.0,26.12,26.12,26.1,26.12,4700.0
2008-05-30 13:00:00,26.1,26.13,26.1,26.12,4500.0,26.1,26.13,26.1,26.12,4500.0
2008-05-30 13:05:00,26.12,26.12,26.11,26.11,6800.0,26.12,26.12,26.11,26.11,6800.0
2008-05-30 13:10:00,26.11,26.12,26.11,26.11,5200.0,26.11,26.12,26.11,26.11,5200.0
2008-05-30 13:15:00,26.11,26.13,26.11,26.12,3500.0,26.11,26.13,26.11,26.12,3500.0
2008-05-30 13:20:00,26.13,26.13,26.12,26.12,16300.0,26.13,26.13,26.12,26.12,16300.0
2008-05-30 13:25:00,26.12,26.13,26.12,26.12,11500.0,26.12,26.13,26.12,26.12,11500.0
2008-05-30 13:30:00,26.12,26.13,26.11,26.13,5300.0,26.12,26.13,26.11,26.13,5300.0
2008-05-30 13:35:00,26.13,26.15,26.12,26.14,3500.0,26.13,26.15,26.12,26.14,3500.0
2008-05-30 13:40:00,26.15,26.17,26.15,26.16,6700.0,26.15,26.17,26.15,26.16,6700.0
2008-05-30 13:45:00,26.16,26.16,26.14,26.15,5300.0,26.16,26.16,26.14,26.15,5300.0
2008-05-30 13:50:00,26.15,26.16,26.13,26.14,11600.0,26.15,26.16,26.13,26.14,11600.0
2008-05-30 13:55:00,26.14,26.14,26.13,26.14,4600.0,26.14,26.14,26.13,26.14,4600.0
2008-05-30 14:00:00,26.14,26.14,26.11,26.11,9900.0,26.14,26.14,26.11,26.11,9900.0
2008-05-30 14:05:00,26.12,26.12,26.1,26.1,7700.0,26.12,26.12,26.1,26.1,7700.0
2008-05-30 14:10:00,26.11,26.14,26.1,26.14,5600.0,26.11,26.14,26.1,26.14,5600.0
2008-05-30 14:15:00,26.13,26.17,26.12,26.17,7200.0,26.13,26.17,26.12,26.17,7200.0
2008-05-30 14:20:00,26.17,26.17,26.16,26.17,55000.0,26.17,26.17,26.16,26.17,55000.0
2008-05-30 14:25:00,26.18,26.18,26.16,26.17,24800.0,26.18,26.18,26.16,26.17,24800.0
2008-05-30 14:30:00,26.17,26.18,26.16,26.18,12200.0,26.17,26.18,26.16,26.18,12200.0
2008-05-30 14:35:00,26.18,26.19,26.17,26.19,21100.0,26.18,26.19,26.17,26.19,21100.0
2008-05-30 14:40:00,26.19,26.2,26.18,26.19,30100.0,26.19,26.2,26.18,26.19,30100.0
2008-05-30 14:45:00,26.2,26.21,26.19,26.2,20700.0,26.2,26.21,26.19,26.2,20700.0
2008-05-30 14:50:00,26.2,26.25,26.2,26.24,37200.0,26.2,26.25,26.2,26.24,37200.0
2008-05-30 14:55:00,26.25,26.25,26.22,26.24,17600.0,26.25,26.25,26.22,26.24,17600.0
2008-05-30 15:00:00,26.24,26.26,26.24,26.26,60500.0,26.24,26.26,26.24,26.26,60500.0
2008-05-30 15:05:00,26.26,26.26,26.25,26.25,18500.0,26.26,26.26,26.25,26.25,18500.0
2008-05-30 15:10:00,26.26,26.26,26.25,26.26,6300.0,26.26,26.26,26.25,26.26,6300.0
2008-05-30 15:15:00,26.25,26.26,26.23,26.24,36500.0,26.25,26.26,26.23,26.24,36500.0
2008-05-30 15:20:00,26.23,26.24,26.23,26.23,24000.0,26.23,26.24,26.23,26.23,24000.0
2008-05-30 15:25:00,26.23,26.26,26.23,26.26,32600.0,26.23,26.26,26.23,26.26,32600.0
2008-05-30 15:30:00,26.26,26.28,26.25,26.25,46800.0,26.26,26.28,26.25,26.25,46800.0
2008-05-30 15:35:00,26.25,26.28,26.23,26.28,32500.0,26.25,26.28,26.23,26.28,32500.0
2008-05-30 15:40:00,26.28,26.34,26.28,26.33,65700.0,26.28,26.34,26.28,26.33,65700.0
2008-05-30 15:45:00,26.33,26.43,26.33,26.4,121000.0,26.33,26.43,26.33,26.4,121000.0
2008-05-30 15:50:00,26.41,26.61,26.41,26.5,242000.0,26.41,26.61,26.41,26.5,242000.0
2008-05-30 15:55:00,26.5,26.51,26.31,26.32,495700.0,26.5,26.51,26.31,26.32,495700.0
2008-06-02 09:30:00,26.23,26.28,26.14,26.14,25600.0,26.23,26.28,26.14,26.14,25600.0
2008-06-02 09:35:00,26.14,26.17,26.04,26.05,15500.0,26.14,26.17,26.04,26.05,15500.0
2008-06-02 09:40:00,26.06,26.07,25.93,25.96,14500.0,26.06,26.07,25.93,25.96,14500.0
2008-06-02 09:45:00,25.95,25.96,25.85,25.89,40200.0,25.95,25.96,25.85,25.89,40200.0
2008-06-02 09:50:00,25.89,26.01,25.86,25.87,123400.0,25.89,26.01,25.86,25.87,123400.0
2008-06-02 09:55:00,25.86,25.9,25.84,25.88,15200.0,25.86,25.9,25.84,25.88,15200.0
2008-06-02 10:00:00,25.88,25.91,25.85,25.88,18200.0,25.88,25.91,25.85,25.88,18200.0
2008-06-02 10:05:00,25.89,25.92,25.88,25.91,12800.0,25.89,25.92,25.88,25.91,12800.0
2008-06-02 10:10:00,25.91,25.94,25.9,25.92,18700.0,25.91,25.94,25.9,25.92,18700.0
2008-06-02 10:15:00,25.92,25.94,25.92,25.92,14500.0,25.92,25.94,25.92,25.92,14500.0
2008-06-02 10:20:00,25.92,26.04,25.91,26.02,24300.0,25.92,26.04,25.91,26.02,24300.0
2008-06-02 10:25:00,26.03,26.15,26.03,26.14,22000.0,26.03,26.15,26.03,26.14,22000.0
2008-06-02 10:30:00,26.14,26.18,26.11,26.17,36200.0,26.14,26.18,26.11,26.17,36200.0
2008-06-02 10:35:00,26.16,26.2,26.16,26.19,7900.0,26.16,26.2,26.16,26.19,7900.0
2008-06-02 10:40:00,26.2,26.23,26.19,26.23,13800.0,26.2,26.23,26.19,26.23,13800.0
2008-06-02 10:45:00,26.23,26.24,26.22,26.22,6100.0,26.23,26.24,26.22,26.22,6100.0
2008-06-02 10:50:00,26.23,26.23,26.18,26.22,22500.0,26.23,26.23,26.18,26.22,22500.0
2008-06-02 10:55:00,26.22,26.24,26.21,26.21,12200.0,26.22,26.24,26.21,26.21,12200.0
2008-06-02 11:00:00,26.21,26.21,26.1,26.1,28000.0,26.21,26.21,26.1,26.1,28000.0
2008-06-02 11:05:00,26.1,26.12,26.08,26.12,24300.0,26.1,26.12,26.08,26.12,24300.0
2008-06-02 11:10:00,26.11,26.13,26.1,26.12,12300.0,26.11,26.13,26.1,26.12,12300.0
2008-06-02 11:15:00,26.11,26.16,26.11,26.15,17000.0,26.11,26.16,26.11,26.15,17000.0
2008-06-02 11:20:00,26.15,26.15,26.07,26.07,16600.0,26.15,26.15,26.07,26.07,16600.0
2008-06-02 11:25:00,26.08,26.08,26.02,26.03,16000.0,26.08,26.08,26.02,26.03,16000.0
2008-06-02 11:30:00,26.03,26.1,26.01,26.06,51400.0,26.03,26.1,26.01,26.06,51400.0
2008-06-02 11:35:00,26.06,26.06,25.98,25.98,10800.0,26.06,26.06,25.98,25.98,10800.0
2008-06-02 11:40:00,25.98,25.99,25.97,25.97,7300.0,25.98,25.99,25.97,25.97,7300.0
2008-06-02 11:45:00,25.98,25.98,25.95,25.95,14700.0,25.98,25.98,25.95,25.95,14700.0
2008-06-02 11:50:00,25.95,25.95,25.92,25.92,10000.0,25.95,25.95,25.92,25.92,10000.0
2008-06-02 11:55:00,25.92,25.93,25.84,25.91,32400.0,25.92,25.93,25.84,25.91,32400.0
2008-06-02 12:00:00,25.9,25.93,25.87,25.92,10700.0,25.9,25.93,25.87,25.92,10700.0
2008-06-02 12:05:00,25.93,25.95,25.92,25.95,5300.0,25.93,25.95,25.92,25.95,5300.0
2008-06-02 12:10:00,25.95,26.0,25.95,25.99,8600.0,25.95,26.0,25.95,25.99,8600.0
2008-06-02 12:15:00,25.98,26.0,25.97,25.97,7800.0,25.98,26.0,25.97,25.97,7800.0
2008-06-02 12:20:00,25.98,25.99,25.98,25.99,1600.0,25.98,25.99,25.98,25.99,1600.0
2008-06-02 12:25:00,25.99,25.99,25.96,25.96,13400.0,25.99,25.99,25.96,25.96,13400.0
2008-06-02 12:30:00,25.96,25.97,25.91,25.91,9700.0,25.96,25.97,25.91,25.91,9700.0
2008-06-02 12:35:00,25.91,25.91,25.85,25.86,19200.0,25.91,25.91,25.85,25.86,19200.0
2008-06-02 12:40:00,25.86,25.86,25.81,25.81,6300.0,25.86,25.86,25.81,25.81,6300.0
2008-06-02 12:45:00,25.81,25.82,25.78,25.78,12700.0,25.81,25.82,25.78,25.78,12700.0
2008-06-02 12:50:00,25.79,25.83,25.79,25.82,16200.0,25.79,25.83,25.79,25.82,16200.0
2008-06-02 12:55:00,25.81,25.82,25.78,25.79,8000.0,25.81,25.82,25.78,25.79,8000.0
2008-06-02 13:00:00,25.78,25.79,25.77,25.79,6800.0,25.78,25.79,25.77,25.79,6800.0
2008-06-02 13:05:00,25.8,25.8,25.78,25.78,13700.0,25.8,25.8,25.78,25.78,13700.0
2008-06-02 13:10:00,25.8,25.84,25.8,25.83,17600.0,25.8,25.84,25.8,25.83,17600.0
2008-06-02 13:15:00,25.82,25.85,25.81,25.81,6800.0,25.82,25.85,25.81,25.81,6800.0
2008-06-02 13:20:00,25.82,25.82,25.79,25.81,6100.0,25.82,25.82,25.79,25.81,6100.0
2008-06-02 13:25:00,25.81,25.82,25.79,25.82,5400.0,25.81,25.82,25.79,25.82,5400.0
2008-06-02 13:30:00,25.81,25.82,25.8,25.81,8300.0,25.81,25.82,25.8,25.81,8300.0
2008-06-02 13:35:00,25.81,25.84,25.81,25.84,7200.0,25.81,25.84,25.81,25.84,7200.0
2008-06-02 13:40:00,25.85,25.88,25.85,25.87,6700.0,25.85,25.88,25.85,25.87,6700.0
2008-06-02 13:45:00,25.88,25.9,25.86,25.86,5900.0,25.88,25.9,25.86,25.86,5900.0
2008-06-02 13:50:00,25.86,25.88,25.86,25.86,3100.0,25.86,25.88,25.86,25.86,3100.0
2008-06-02 13:55:00,25.87,25.89,25.86,25.86,13200.0,25.87,25.89,25.86,25.86,13200.0
2008-06-02 14:00:00,25.86,25.9,25.86,25.87,23500.0,25.86,25.9,25.86,25.87,23500.0
2008-06-02 14:05:00,25.87,25.92,25.87,25.92,9700.0,25.87,25.92,25.87,25.92,9700.0
2008-06-02 14:10:00,25.92,25.97,25.91,25.94,15800.0,25.92,25.97,25.91,25.94,15800.0
2008-06-02 14:15:00,25.93,25.94,25.92,25.93,9300.0,25.93,25.94,25.92,25.93,9300.0
2008-06-02 14:20:00,25.93,25.98,25.93,25.94,10600.0,25.93,25.98,25.93,25.94,10600.0
2008-06-02 14:25:00,25.94,25.98,25.93,25.98,6000.0,25.94,25.98,25.93,25.98,6000.0
2008-06-02 14:30:00,25.98,25.98,25.94,25.94,17700.0,25.98,25.98,25.94,25.94,17700.0
2008-06-02 14:35:00,25.94,25.97,25.94,25.95,10700.0,25.94,25.97,25.94,25.95,10700.0
2008-06-02 14:40:00,25.96,25.97,25.95,25.97,12100.0,25.96,25.97,25.95,25.97,12100.0
2008-06-02 14:45:00,25.97,25.98,25.96,25.98,6600.0,25.97,25.98,25.96,25.98,6600.0
2008-06-02 14:50:00,25.98,26.0,25.98,26.0,9500.0,25.98,26.0,25.98,26.0,9500.0
2008-06-02 14:55:00,25.99,26.0,25.98,25.98,18500.0,25.99,26.0,25.98,25.98,18500.0
2008-06-02 15:00:00,25.98,25.98,25.9,25.9,43900.0,25.98,25.98,25.9,25.9,43900.0
2008-06-02 15:05:00,25.9,25.9,25.82,25.83,29700.0,25.9,25.9,25.82,25.83,29700.0
2008-06-02 15:10:00,25.82,25.84,25.81,25.81,18300.0,25.82,25.84,25.81,25.81,18300.0
2008-06-02 15:15:00,25.81,25.82,25.8,25.8,13900.0,25.81,25.82,25.8,25.8,13900.0
2008-06-02 15:20:00,25.81,25.82,25.79,25.8,19400.0,25.81,25.82,25.79,25.8,19400.0
2008-06-02 15:25:00,25.8,25.96,25.8,25.92,20800.0,25.8,25.96,25.8,25.92,20800.0
2008-06-02 15:30:00,25.92,25.98,25.91,25.98,10800.0,25.92,25.98,25.91,25.98,10800.0
2008-06-02 15:35:00,25.97,25.98,25.94,25.94,12100.0,25.97,25.98,25.94,25.94,12100.0
2008-06-02 15:40:00,25.94,25.96,25.94,25.96,20700.0,25.94,25.96,25.94,25.96,20700.0
2008-06-02 15:45:00,25.95,26.05,25.95,26.04,21100.0,25.95,26.05,25.95,26.04,21100.0
2008-06-02 15:50:00,26.03,26.06,26.01,26.05,21000.0,26.03,26.06,26.01,26.05,21000.0
2008-06-02 15:55:00,26.05,26.05,26.03,26.03,36100.0,26.05,26.05,26.03,26.03,36100.0
2008-06-03 09:30:00,26.1,26.1,25.87,26.0,15600.0,26.1,26.1,25.87,26.0,15600.0
2008-06-03 09:35:00,25.99,26.1,25.98,26.07,10400.0,25.99,26.1,25.98,26.07,10400.0
2008-06-03 09:40:00,26.05,26.05,25.98,25.98,6900.0,26.05,26.05,25.98,25.98,6900.0
2008-06-03 09:45:00,25.98,26.06,25.95,26.01,13600.0,25.98,26.06,25.95,26.01,13600.0
2008-06-03 09:50:00,26.02,26.04,25.97,25.99,13300.0,26.02,26.04,25.97,25.99,13300.0
2008-06-03 09:55:00,25.99,26.03,25.98,26.0,9600.0,25.99,26.03,25.98,26.0,9600.0
2008-06-03 10:00:00,26.0,26.15,25.99,26.15,21800.0,26.0,26.15,25.99,26.15,21800.0
2008-06-03 10:05:00,26.14,26.17,26.08,26.09,21000.0,26.14,26.17,26.08,26.09,21000.0
2008-06-03 10:10:00,26.08,26.1,26.04,26.06,17600.0,26.08,26.1,26.04,26.06,17600.0
2008-06-03 10:15:00,26.06,26.08,26.01,26.02,21700.0,26.06,26.08,26.01,26.02,21700.0
2008-06-03 10:20:00,26.03,26.08,26.02,26.02,17400.0,26.03,26.08,26.02,26.02,17400.0
2008-06-03 10:25:00,26.03,26.05,26.02,26.03,7200.0,26.03,26.05,26.02,26.03,7200.0
2008-06-03 10:30:00,26.03,26.04,25.97,25.98,15600.0,26.03,26.04,25.97,25.98,15600.0
2008-06-03 10:35:00,25.98,25.99,25.93,25.93,18800.0,25.98,25.99,25.93,25.93,18800.0
2008-06-03 10:40:00,25.94,25.97,25.93,25.93,8500.0,25.94,25.97,25.93,25.93,8500.0
2008-06-03 10:45:00,25.93,25.95,25.89,25.94,10300.0,25.93,25.95,25.89,25.94,10300.0
2008-06-03 10:50:00,25.93,25.95,25.93,25.94,15200.0,25.93,25.95,25.93,25.94,15200.0
2008-06-03 10:55:00,25.93,25.98,25.92,25.97,18500.0,25.93,25.98,25.92,25.97,18500.0
2008-06-03 11:00:00,25.97,26.02,25.96,25.96,66800.0,25.97,26.02,25.96,25.96,66800.0
2008-06-03 11:05:00,25.96,26.01,25.96,25.97,9200.0,25.96,26.01,25.96,25.97,9200.0
2008-06-03 11:10:00,25.97,26.03,25.96,26.01,19600.0,25.97,26.03,25.96,26.01,19600.0
2008-06-03 11:15:00,26.01,26.03,25.99,26.02,30200.0,26.01,26.03,25.99,26.02,30200.0
2008-06-03 11:20:00,26.02,26.03,25.98,26.02,24400.0,26.02,26.03,25.98,26.02,24400.0
2008-06-03 11:25:00,26.02,26.02,25.99,26.0,11200.0,26.02,26.02,25.99,26.0,11200.0
2008-06-03 11:30:00,26.01,26.06,25.99,26.01,22700.0,26.01,26.06,25.99,26.01,22700.0
2008-06-03 11:35:00,26.01,26.08,26.01,26.02,14900.0,26.01,26.08,26.01,26.02,14900.0
2008-06-03 11:40:00,26.02,26.02,26.0,26.02,3800.0,26.02,26.02,26.0,26.02,3800.0
2008-06-03 11:45:00,26.02,26.02,26.01,26.01,3900.0,26.02,26.02,26.01,26.01,3900.0
2008-06-03 11:50:00,26.01,26.01,25.98,26.01,11300.0,26.01,26.01,25.98,26.01,11300.0
2008-06-03 11:55:00,26.01,26.02,26.01,26.01,2900.0,26.01,26.02,26.01,26.01,2900.0
2008-06-03 12:00:00,26.02,26.02,25.99,26.01,8400.0,26.02,26.02,25.99,26.01,8400.0
2008-06-03 12:05:00,26.01,26.02,25.99,25.99,7900.0,26.01,26.02,25.99,25.99,7900.0
2008-06-03 12:10:00,25.98,25.99,25.98,25.98,5600.0,25.98,25.99,25.98,25.98,5600.0
2008-06-03 12:15:00,25.98,26.01,25.98,26.0,5300.0,25.98,26.01,25.98,26.0,5300.0
2008-06-03 12:20:00,26.0,26.01,25.95,25.96,12900.0,26.0,26.01,25.95,25.96,12900.0
2008-06-03 12:25:00,25.96,25.97,25.92,25.92,9700.0,25.96,25.97,25.92,25.92,9700.0
2008-06-03 12:30:00,25.92,25.95,25.91,25.95,7700.0,25.92,25.95,25.91,25.95,7700.0
2008-06-03 12:35:00,25.95,25.95,25.93,25.95,5000.0,25.95,25.95,25.93,25.95,5000.0
2008-06-03 12:40:00,25.95,25.95,25.87,25.88,18300.0,25.95,25.95,25.87,25.88,18300.0
2008-06-03 12:45:00,25.88,25.92,25.87,25.89,17000.0,25.88,25.92,25.87,25.89,17000.0
2008-06-03 12:50:00,25.89,25.92,25.89,25.91,2600.0,25.89,25.92,25.89,25.91,2600.0
2008-06-03 12:55:00,25.91,25.92,25.88,25.89,18800.0,25.91,25.92,25.88,25.89,18800.0
2008-06-03 13:00:00,25.9,25.91,25.88,25.9,3200.0,25.9,25.91,25.88,25.9,3200.0
2008-06-03 13:05:00,25.9,25.91,25.89,25.9,5800.0,25.9,25.91,25.89,25.9,5800.0
2008-06-03 13:10:00,25.89,25.97,25.89,25.96,25300.0,25.89,25.97,25.89,25.96,25300.0
2008-06-03 13:15:00,25.95,25.99,25.94,25.99,13100.0,25.95,25.99,25.94,25.99,13100.0
2008-06-03 13:20:00,25.99,26.01,25.97,25.97,17600.0,25.99,26.01,25.97,25.97,17600.0
2008-06-03 13:25:00,25.98,25.98,25.89,25.9,21200.0,25.98,25.98,25.89,25.9,21200.0
2008-06-03 13:30:00,25.89,25.89,25.77,25.83,15600.0,25.89,25.89,25.77,25.83,15600.0
2008-06-03 13:35:00,25.82,25.85,25.79,25.79,9300.0,25.82,25.85,25.79,25.79,9300.0
2008-06-03 13:40:00,25.78,25.83,25.77,25.83,9000.0,25.78,25.83,25.77,25.83,9000.0
2008-06-03 13:45:00,25.82,25.82,25.76,25.78,11000.0,25.82,25.82,25.76,25.78,11000.0
2008-06-03 13:50:00,25.76,25.78,25.71,25.72,10000.0,25.76,25.78,25.71,25.72,10000.0
2008-06-03 13:55:00,25.72,25.76,25.67,25.74,13800.0,25.72,25.76,25.67,25.74,13800.0
2008-06-03 14:00:00,25.74,25.74,25.7,25.7,9900.0,25.74,25.74,25.7,25.7,9900.0
2008-06-03 14:05:00,25.7,25.71,25.67,25.69,11000.0,25.7,25.71,25.67,25.69,11000.0
2008-06-03 14:10:00,25.69,25.72,25.68,25.71,7400.0,25.69,25.72,25.68,25.71,7400.0
2008-06-03 14:15:00,25.7,25.7,25.64,25.64,12200.0,25.7,25.7,25.64,25.64,12200.0
2008-06-03 14:20:00,25.65,25.66,25.59,25.6,16100.0,25.65,25.66,25.59,25.6,16100.0
2008-06-03 14:25:00,25.61,25.64,25.56,25.6,20100.0,25.61,25.64,25.56,25.6,20100.0
2008-06-03 14:30:00,25.59,25.66,25.59,25.63,16200.0,25.59,25.66,25.59,25.63,16200.0
2008-06-03 14:35:00,25.64,25.65,25.6,25.62,24300.0,25.64,25.65,25.6,25.62,24300.0
2008-06-03 14:40:00,25.62,25.63,25.57,25.62,20800.0,25.62,25.63,25.57,25.62,20800.0
2008-06-03 14:45:00,25.64,25.66,25.63,25.66,8900.0,25.64,25.66,25.63,25.66,8900.0
2008-06-03 14:50:00,25.66,25.72,25.66,25.71,16400.0,25.66,25.72,25.66,25.71,16400.0
2008-06-03 14:55:00,25.71,25.74,25.71,25.73,12600.0,25.71,25.74,25.71,25.73,12600.0
2008-06-03 15:00:00,25.73,25.85,25.68,25.83,31300.0,25.73,25.85,25.68,25.83,31300.0
2008-06-03 15:05:00,25.82,25.91,25.82,25.88,20000.0,25.82,25.91,25.82,25.88,20000.0
2008-06-03 15:10:00,25.88,25.89,25.82,25.85,29100.0,25.88,25.89,25.82,25.85,29100.0
2008-06-03 15:15:00,25.87,25.9,25.86,25.86,14900.0,25.87,25.9,25.86,25.86,14900.0
2008-06-03 15:20:00,25.86,25.93,25.86,25.93,13900.0,25.86,25.93,25.86,25.93,13900.0
2008-06-03 15:25:00,25.92,25.98,25.91,25.97,27800.0,25.92,25.98,25.91,25.97,27800.0
2008-06-03 15:30:00,25.97,25.98,25.93,25.97,43300.0,25.97,25.98,25.93,25.97,43300.0
2008-06-03 15:35:00,25.95,25.99,25.91,25.98,37200.0,25.95,25.99,25.91,25.98,37200.0
2008-06-03 15:40:00,25.99,26.03,25.97,25.98,28000.0,25.99,26.03,25.97,25.98,28000.0
2008-06-03 15:45:00,25.98,26.06,25.97,26.01,33400.0,25.98,26.06,25.97,26.01,33400.0
2008-06-03 15:50:00,26.01,26.02,25.87,25.88,56500.0,26.01,26.02,25.87,25.88,56500.0
2008-06-03 15:55:00,25.88,25.89,25.84,25.85,102700.0,25.88,25.89,25.84,25.85,102700.0
2008-06-04 09:30:00,25.76,25.99,25.76,25.93,12700.0,25.76,25.99,25.76,25.93,12700.0
2008-06-04 09:35:00,25.93,25.98,25.91,25.97,18400.0,25.93,25.98,25.91,25.97,18400.0
2008-06-04 09:40:00,25.97,26.07,25.93,26.07,16000.0,25.97,26.07,25.93,26.07,16000.0
2008-06-04 09:45:00,26.07,26.19,26.07,26.19,21700.0,26.07,26.19,26.07,26.19,21700.0
2008-06-04 09:50:00,26.17,26.18,26.0,26.01,12500.0,26.17,26.18,26.0,26.01,12500.0
2008-06-04 09:55:00,26.0,26.06,25.96,25.99,7200.0,26.0,26.06,25.96,25.99,7200.0
2008-06-04 10:00:00,25.99,26.05,25.92,25.97,9000.0,25.99,26.05,25.92,25.97,9000.0
2008-06-04 10:05:00,25.98,26.09,25.97,26.06,19200.0,25.98,26.09,25.97,26.06,19200.0
2008-06-04 10:10:00,26.06,26.12,26.01,26.12,11100.0,26.06,26.12,26.01,26.12,11100.0
2008-06-04 10:15:00,26.13,26.13,26.02,26.02,11700.0,26.13,26.13,26.02,26.02,11700.0
2008-06-04 10:20:00,26.02,26.06,26.0,26.04,10400.0,26.02,26.06,26.0,26.04,10400.0
2008-06-04 10:25:00,26.05,26.14,26.05,26.14,7500.0,26.05,26.14,26.05,26.14,7500.0
2008-06-04 10:30:00,26.13,26.15,26.1,26.11,11400.0,26.13,26.15,26.1,26.11,11400.0
2008-06-04 10:35:00,26.11,26.18,26.07,26.1,17900.0,26.11,26.18,26.07,26.1,17900.0
2008-06-04 10:40:00,26.11,26.16,26.1,26.12,15500.0,26.11,26.16,26.1,26.12,15500.0
2008-06-04 10:45:00,26.14,26.18,26.11,26.11,9600.0,26.14,26.18,26.11,26.11,9600.0
2008-06-04 10:50:00,26.11,26.13,26.1,26.13,25600.0,26.11,26.13,26.1,26.13,25600.0
2008-06-04 10:55:00,26.13,26.14,26.12,26.13,9800.0,26.13,26.14,26.12,26.13,9800.0
2008-06-04 11:00:00,26.14,26.14,26.09,26.11,26900.0,26.14,26.14,26.09,26.11,26900.0
2008-06-04 11:05:00,26.12,26.14,26.11,26.13,16900.0,26.12,26.14,26.11,26.13,16900.0
2008-06-04 11:10:00,26.13,26.13,26.09,26.11,15700.0,26.13,26.13,26.09,26.11,15700.0
2008-06-04 11:15:00,26.12,26.13,26.11,26.13,14000.0,26.12,26.13,26.11,26.13,14000.0
2008-06-04 11:20:00,26.12,26.14,26.12,26.13,14600.0,26.12,26.14,26.12,26.13,14600.0
2008-06-04 11:25:00,26.13,26.14,26.1,26.1,16700.0,26.13,26.14,26.1,26.1,16700.0
2008-06-04 11:30:00,26.12,26.12,26.1,26.11,11800.0,26.12,26.12,26.1,26.11,11800.0
2008-06-04 11:35:00,26.11,26.13,26.11,26.12,11500.0,26.11,26.13,26.11,26.12,11500.0
2008-06-04 11:40:00,26.13,26.13,26.12,26.13,7200.0,26.13,26.13,26.12,26.13,7200.0
2008-06-04 11:45:00,26.12,26.13,26.12,26.12,7800.0,26.12,26.13,26.12,26.12,7800.0
2008-06-04 11:50:00,26.13,26.13,26.08,26.09,14100.0,26.13,26.13,26.08,26.09,14100.0
2008-06-04 11:55:00,26.1,26.1,26.07,26.08,12400.0,26.1,26.1,26.07,26.08,12400.0
2008-06-04 12:00:00,26.07,26.08,26.0,26.01,23700.0,26.07,26.08,26.0,26.01,23700.0
2008-06-04 12:05:00,26.01,26.04,26.0,26.03,19400.0,26.01,26.04,26.0,26.03,19400.0
2008-06-04 12:10:00,26.03,26.04,26.0,26.04,9100.0,26.03,26.04,26.0,26.04,9100.0
2008-06-04 12:15:00,26.03,26.09,26.03,26.08,6500.0,26.03,26.09,26.03,26.08,6500.0
2008-06-04 12:20:00,26.09,26.16,26.09,26.12,13500.0,26.09,26.16,26.09,26.12,13500.0
2008-06-04 12:25:00,26.12,26.13,26.07,26.07,11100.0,26.12,26.13,26.07,26.07,11100.0
2008-06-04 12:30:00,26.05,26.08,26.05,26.08,4600.0,26.05,26.08,26.05,26.08,4600.0
2008-06-04 12:35:00,26.07,26.08,26.0,26.01,14300.0,26.07,26.08,26.0,26.01,14300.0
2008-06-04 12:40:00,26.01,26.02,25.98,25.99,12300.0,26.01,26.02,25.98,25.99,12300.0
2008-06-04 12:45:00,25.99,26.04,25.99,26.01,6900.0,25.99,26.04,25.99,26.01,6900.0
2008-06-04 12:50:00,26.02,26.04,26.0,26.03,10600.0,26.02,26.04,26.0,26.03,10600.0
2008-06-04 12:55:00,26.04,26.04,25.99,26.01,11100.0,26.04,26.04,25.99,26.01,11100.0
2008-06-04 13:00:00,26.01,26.05,25.99,26.0,13000.0,26.01,26.05,25.99,26.0,13000.0
2008-06-04 13:05:00,26.0,26.0,25.96,25.99,9500.0,26.0,26.0,25.96,25.99,9500.0
2008-06-04 13:10:00,25.98,26.03,25.94,25.94,34600.0,25.98,26.03,25.94,25.94,34600.0
2008-06-04 13:15:00,25.94,25.94,25.89,25.89,16500.0,25.94,25.94,25.89,25.89,16500.0
2008-06-04 13:20:00,25.89,25.93,25.89,25.92,9900.0,25.89,25.93,25.89,25.92,9900.0
2008-06-04 13:25:00,25.92,26.04,25.92,26.04,9700.0,25.92,26.04,25.92,26.04,9700.0
2008-06-04 13:30:00,26.04,26.06,26.04,26.05,5700.0,26.04,26.06,26.04,26.05,5700.0
2008-06-04 13:35:00,26.05,26.08,26.03,26.03,5600.0,26.05,26.08,26.03,26.03,5600.0
2008-06-04 13:40:00,26.03,26.07,26.03,26.04,7600.0,26.03,26.07,26.03,26.04,7600.0
2008-06-04 13:45:00,26.04,26.06,26.03,26.05,2200.0,26.04,26.06,26.03,26.05,2200.0
2008-06-04 13:50:00,26.06,26.13,26.05,26.12,4700.0,26.06,26.13,26.05,26.12,4700.0
2008-06-04 13:55:00,26.13,26.15,26.13,26.15,3800.0,26.13,26.15,26.13,26.15,3800.0
2008-06-04 14:00:00,26.14,26.16,26.12,26.13,4400.0,26.14,26.16,26.12,26.13,4400.0
2008-06-04 14:05:00,26.13,26.13,26.08,26.08,6300.0,26.13,26.13,26.08,26.08,6300.0
2008-06-04 14:10:00,26.08,26.08,25.98,25.98,12300.0,26.08,26.08,25.98,25.98,12300.0
2008-06-04 14:15:00,25.97,25.99,25.94,25.94,13100.0,25.97,25.99,25.94,25.94,13100.0
2008-06-04 14:20:00,25.94,26.0,25.92,26.0,8800.0,25.94,26.0,25.92,26.0,8800.0
2008-06-04 14:25:00,26.0,26.04,25.99,26.01,16000.0,26.0,26.04,25.99,26.01,16000.0
2008-06-04 14:30:00,26.0,26.03,25.97,26.01,10200.0,26.0,26.03,25.97,26.01,10200.0
2008-06-04 14:35:00,26.0,26.06,26.0,26.06,3500.0,26.0,26.06,26.0,26.06,3500.0
2008-06-04 14:40:00,26.07,26.07,26.04,26.04,6400.0,26.07,26.07,26.04,26.04,6400.0
2008-06-04 14:45:00,26.03,26.03,25.89,25.91,15300.0,26.03,26.03,25.89,25.91,15300.0
2008-06-04 14:50:00,25.91,25.92,25.89,25.9,10200.0,25.91,25.92,25.89,25.9,10200.0
2008-06-04 14:55:00,25.89,25.92,25.86,25.9,11000.0,25.89,25.92,25.86,25.9,11000.0
2008-06-04 15:00:00,25.9,25.93,25.87,25.89,16900.0,25.9,25.93,25.87,25.89,16900.0
2008-06-04 15:05:00,25.87,25.94,25.85,25.87,16900.0,25.87,25.94,25.85,25.87,16900.0
2008-06-04 15:10:00,25.89,25.93,25.86,25.9,12700.0,25.89,25.93,25.86,25.9,12700.0
2008-06-04 15:15:00,25.89,26.02,25.89,25.97,19000.0,25.89,26.02,25.89,25.97,19000.0
2008-06-04 15:20:00,25.97,26.06,25.96,26.02,19600.0,25.97,26.06,25.96,26.02,19600.0
2008-06-04 15:25:00,26.03,26.05,25.95,25.95,13600.0,26.03,26.05,25.95,25.95,13600.0
2008-06-04 15:30:00,25.97,26.01,25.93,26.0,15900.0,25.97,26.01,25.93,26.0,15900.0
2008-06-04 15:35:00,25.99,26.04,25.99,26.0,9900.0,25.99,26.04,25.99,26.0,9900.0
2008-06-04 15:40:00,26.01,26.01,25.95,25.95,17800.0,26.01,26.01,25.95,25.95,17800.0
2008-06-04 15:45:00,25.94,26.05,25.93,26.02,31300.0,25.94,26.05,25.93,26.02,31300.0
2008-06-04 15:50:00,26.03,26.06,26.02,26.06,23000.0,26.03,26.06,26.02,26.06,23000.0
2008-06-04 15:55:00,26.05,26.06,26.0,26.0,43800.0,26.05,26.06,26.0,26.0,43800.0
2008-06-05 09:30:00,26.06,26.15,26.02,26.07,7100.0,26.06,26.15,26.02,26.07,7100.0
2008-06-05 09:35:00,26.07,26.09,25.97,26.04,10100.0,26.07,26.09,25.97,26.04,10100.0
2008-06-05 09:40:00,26.05,26.19,26.02,26.04,17100.0,26.05,26.19,26.02,26.04,17100.0
2008-06-05 09:45:00,26.03,26.16,26.0,26.01,17200.0,26.03,26.16,26.0,26.01,17200.0
2008-06-05 09:50:00,26.0,26.12,26.0,26.11,8100.0,26.0,26.12,26.0,26.11,8100.0
2008-06-05 09:55:00,26.11,26.15,26.03,26.06,10300.0,26.11,26.15,26.03,26.06,10300.0
2008-06-05 10:00:00,26.08,26.11,26.02,26.11,9500.0,26.08,26.11,26.02,26.11,9500.0
2008-06-05 10:05:00,26.1,26.2,26.1,26.16,13400.0,26.1,26.2,26.1,26.16,13400.0
2008-06-05 10:10:00,26.18,26.22,26.16,26.2,14700.0,26.18,26.22,26.16,26.2,14700.0
2008-06-05 10:15:00,26.2,26.22,26.16,26.22,16100.0,26.2,26.22,26.16,26.22,16100.0
2008-06-05 10:20:00,26.23,26.26,26.21,26.23,12600.0,26.23,26.26,26.21,26.23,12600.0
2008-06-05 10:25:00,26.25,26.26,26.23,26.26,8000.0,26.25,26.26,26.23,26.26,8000.0
2008-06-05 10:30:00,26.25,26.27,26.24,26.25,9900.0,26.25,26.27,26.24,26.25,9900.0
2008-06-05 10:35:00,26.26,26.26,26.15,26.16,17800.0,26.26,26.26,26.15,26.16,17800.0
2008-06-05 10:40:00,26.17,26.17,26.12,26.13,7800.0,26.17,26.17,26.12,26.13,7800.0
2008-06-05 10:45:00,26.13,26.16,26.11,26.14,9700.0,26.13,26.16,26.11,26.14,9700.0
2008-06-05 10:50:00,26.16,26.16,26.11,26.12,9100.0,26.16,26.16,26.11,26.12,9100.0
2008-06-05 10:55:00,26.13,26.13,26.08,26.13,7700.0,26.13,26.13,26.08,26.13,7700.0
2008-06-05 11:00:00,26.11,26.14,26.05,26.06,10800.0,26.11,26.14,26.05,26.06,10800.0
2008-06-05 11:05:00,26.05,26.13,26.04,26.13,15500.0,26.05,26.13,26.04,26.13,15500.0
2008-06-05 11:10:00,26.12,26.15,26.12,26.12,3500.0,26.12,26.15,26.12,26.12,3500.0
2008-06-05 11:15:00,26.12,26.14,26.09,26.09,8000.0,26.12,26.14,26.09,26.09,8000.0
2008-06-05 11:20:00,26.1,26.11,26.04,26.04,6000.0,26.1,26.11,26.04,26.04,6000.0
2008-06-05 11:25:00,26.04,26.08,26.03,26.06,5400.0,26.04,26.08,26.03,26.06,5400.0
2008-06-05 11:30:00,26.06,26.07,26.03,26.03,3000.0,26.06,26.07,26.03,26.03,3000.0
2008-06-05 11:35:00,26.04,26.05,26.03,26.03,8800.0,26.04,26.05,26.03,26.03,8800.0
2008-06-05 11:40:00,26.02,26.03,25.99,26.0,8300.0,26.02,26.03,25.99,26.0,8300.0
2008-06-05 11:45:00,26.02,26.05,26.02,26.04,2900.0,26.02,26.05,26.02,26.04,2900.0
2008-06-05 11:50:00,26.03,26.03,26.02,26.02,2300.0,26.03,26.03,26.02,26.02,2300.0
2008-06-05 11:55:00,26.02,26.02,26.01,26.02,3800.0,26.02,26.02,26.01,26.02,3800.0
2008-06-05 12:00:00,26.01,26.07,26.01,26.07,7100.0,26.01,26.07,26.01,26.07,7100.0
2008-06-05 12:05:00,26.06,26.08,26.06,26.07,3800.0,26.06,26.08,26.06,26.07,3800.0
2008-06-05 12:10:00,26.07,26.09,26.05,26.08,6900.0,26.07,26.09,26.05,26.08,6900.0
2008-06-05 12:15:00,26.06,26.06,26.05,26.05,2200.0,26.06,26.06,26.05,26.05,2200.0
2008-06-05 12:20:00,26.06,26.1,26.05,26.09,9800.0,26.06,26.1,26.05,26.09,9800.0
2008-06-05 12:25:00,26.08,26.1,26.07,26.1,10000.0,26.08,26.1,26.07,26.1,10000.0
2008-06-05 12:30:00,26.1,26.12,26.09,26.09,11700.0,26.1,26.12,26.09,26.09,11700.0
2008-06-05 12:35:00,26.08,26.08,26.02,26.03,11500.0,26.08,26.08,26.02,26.03,11500.0
2008-06-05 12:40:00,26.02,26.04,26.01,26.04,10200.0,26.02,26.04,26.01,26.04,10200.0
2008-06-05 12:45:00,26.04,26.04,26.02,26.03,3900.0,26.04,26.04,26.02,26.03,3900.0
2008-06-05 12:50:00,26.03,26.04,25.99,26.02,13600.0,26.03,26.04,25.99,26.02,13600.0
2008-06-05 12:55:00,26.01,26.04,26.01,26.02,9200.0,26.01,26.04,26.01,26.02,9200.0
2008-06-05 13:00:00,26.02,26.05,26.02,26.03,13200.0,26.02,26.05,26.02,26.03,13200.0
2008-06-05 13:05:00,26.02,26.05,26.02,26.03,7000.0,26.02,26.05,26.02,26.03,7000.0
2008-06-05 13:10:00,26.02,26.03,25.98,25.98,9300.0,26.02,26.03,25.98,25.98,9300.0
2008-06-05 13:15:00,25.98,26.01,25.98,26.01,11600.0,25.98,26.01,25.98,26.01,11600.0
2008-06-05 13:20:00,26.01,26.01,25.97,25.99,13200.0,26.01,26.01,25.97,25.99,13200.0
2008-06-05 13:25:00,26.0,26.04,25.99,26.02,8400.0,26.0,26.04,25.99,26.02,8400.0
2008-06-05 13:30:00,26.02,26.04,26.02,26.04,2500.0,26.02,26.04,26.02,26.04,2500.0
2008-06-05 13:35:00,26.04,26.06,26.03,26.06,6900.0,26.04,26.06,26.03,26.06,6900.0
2008-06-05 13:40:00,26.06,26.11,26.06,26.1,11300.0,26.06,26.11,26.06,26.1,11300.0
2008-06-05 13:45:00,26.11,26.11,26.06,26.08,7100.0,26.11,26.11,26.06,26.08,7100.0
2008-06-05 13:50:00,26.07,26.07,26.05,26.07,5300.0,26.07,26.07,26.05,26.07,5300.0
2008-06-05 13:55:00,26.07,26.11,26.07,26.07,8000.0,26.07,26.11,26.07,26.07,8000.0
2008-06-05 14:00:00,26.07,26.08,26.04,26.04,6100.0,26.07,26.08,26.04,26.04,6100.0
2008-06-05 14:05:00,26.04,26.04,26.02,26.03,4200.0,26.04,26.04,26.02,26.03,4200.0
2008-06-05 14:10:00,26.02,26.03,26.0,26.02,5100.0,26.02,26.03,26.0,26.02,5100.0
2008-06-05 14:15:00,26.01,26.03,26.0,26.03,10000.0,26.01,26.03,26.0,26.03,10000.0
2008-06-05 14:20:00,26.02,26.02,25.92,25.94,18600.0,26.02,26.02,25.92,25.94,18600.0
2008-06-05 14:25:00,25.95,25.97,25.92,25.95,6100.0,25.95,25.97,25.92,25.95,6100.0
2008-06-05 14:30:00,25.95,25.99,25.94,25.96,13500.0,25.95,25.99,25.94,25.96,13500.0
2008-06-05 14:35:00,25.97,26.01,25.97,26.01,6700.0,25.97,26.01,25.97,26.01,6700.0
2008-06-05 14:40:00,26.0,26.01,25.98,26.01,7700.0,26.0,26.01,25.98,26.01,7700.0
2008-06-05 14:45:00,26.01,26.02,26.01,26.02,2700.0,26.01,26.02,26.01,26.02,2700.0
2008-06-05 14:50:00,26.02,26.07,26.02,26.06,8600.0,26.02,26.07,26.02,26.06,8600.0
2008-06-05 14:55:00,26.08,26.12,26.07,26.11,7900.0,26.08,26.12,26.07,26.11,7900.0
2008-06-05 15:00:00,26.12,26.12,26.1,26.1,2800.0,26.12,26.12,26.1,26.1,2800.0
2008-06-05 15:05:00,26.1,26.16,26.1,26.15,10000.0,26.1,26.16,26.1,26.15,10000.0
2008-06-05 15:10:00,26.14,26.18,26.12,26.16,11800.0,26.14,26.18,26.12,26.16,11800.0
2008-06-05 15:15:00,26.15,26.16,26.14,26.16,3900.0,26.15,26.16,26.14,26.16,3900.0
2008-06-05 15:20:00,26.16,26.16,26.13,26.14,12000.0,26.16,26.16,26.13,26.14,12000.0
2008-06-05 15:25:00,26.13,26.16,26.11,26.12,11800.0,26.13,26.16,26.11,26.12,11800.0
2008-06-05 15:30:00,26.13,26.15,26.11,26.14,13300.0,26.13,26.15,26.11,26.14,13300.0
2008-06-05 15:35:00,26.14,26.2,26.14,26.16,13700.0,26.14,26.2,26.14,26.16,13700.0
2008-06-05 15:40:00,26.15,26.16,26.11,26.12,8500.0,26.15,26.16,26.11,26.12,8500.0
2008-06-05 15:45:00,26.12,26.15,26.11,26.14,14000.0,26.12,26.15,26.11,26.14,14000.0
2008-06-05 15:50:00,26.14,26.23,26.14,26.22,32800.0,26.14,26.23,26.14,26.22,32800.0
2008-06-05 15:55:00,26.21,26.25,26.19,26.25,56800.0,26.21,26.25,26.19,26.25,56800.0
2008-06-06 09:30:00,26.05,26.1,25.8,25.8,15000.0,26.05,26.1,25.8,25.8,15000.0
2008-06-06 09:35:00,25.78,25.83,25.76,25.8,6500.0,25.78,25.83,25.76,25.8,6500.0
2008-06-06 09:40:00,25.8,25.83,25.7,25.7,22000.0,25.8,25.83,25.7,25.7,22000.0
2008-06-06 09:45:00,25.7,25.73,25.58,25.58,21500.0,25.7,25.73,25.58,25.58,21500.0
2008-06-06 09:50:00,25.6,25.62,25.55,25.62,14900.0,25.6,25.62,25.55,25.62,14900.0
2008-06-06 09:55:00,25.61,25.67,25.61,25.61,10000.0,25.61,25.67,25.61,25.61,10000.0
2008-06-06 10:00:00,25.61,25.62,25.56,25.57,15600.0,25.61,25.62,25.56,25.57,15600.0
2008-06-06 10:05:00,25.56,25.59,25.51,25.54,9900.0,25.56,25.59,25.51,25.54,9900.0
2008-06-06 10:10:00,25.56,25.62,25.54,25.62,9800.0,25.56,25.62,25.54,25.62,9800.0
2008-06-06 10:15:00,25.62,25.75,25.62,25.74,9200.0,25.62,25.75,25.62,25.74,9200.0
2008-06-06 10:20:00,25.74,25.75,25.68,25.71,10700.0,25.74,25.75,25.68,25.71,10700.0
2008-06-06 10:25:00,25.72,25.75,25.71,25.72,16300.0,25.72,25.75,25.71,25.72,16300.0
2008-06-06 10:30:00,25.72,25.74,25.67,25.74,14700.0,25.72,25.74,25.67,25.74,14700.0
2008-06-06 10:35:00,25.75,25.76,25.69,25.71,14300.0,25.75,25.76,25.69,25.71,14300.0
2008-06-06 10:40:00,25.69,25.75,25.69,25.7,9400.0,25.69,25.75,25.69,25.7,9400.0
2008-06-06 10:45:00,25.7,25.77,25.7,25.77,7700.0,25.7,25.77,25.7,25.77,7700.0
2008-06-06 10:50:00,25.77,25.79,25.74,25.78,4600.0,25.77,25.79,25.74,25.78,4600.0
2008-06-06 10:55:00,25.78,25.78,25.74,25.76,8100.0,25.78,25.78,25.74,25.76,8100.0
2008-06-06 11:00:00,25.75,25.75,25.71,25.75,8600.0,25.75,25.75,25.71,25.75,8600.0
2008-06-06 11:05:00,25.74,25.74,25.67,25.7,5800.0,25.74,25.74,25.67,25.7,5800.0
2008-06-06 11:10:00,25.68,25.69,25.61,25.64,10500.0,25.68,25.69,25.61,25.64,10500.0
2008-06-06 11:15:00,25.64,25.68,25.6,25.63,11500.0,25.64,25.68,25.6,25.63,11500.0
2008-06-06 11:20:00,25.64,25.69,25.64,25.67,8200.0,25.64,25.69,25.64,25.67,8200.0
2008-06-06 11:25:00,25.68,25.72,25.66,25.7,9400.0,25.68,25.72,25.66,25.7,9400.0
2008-06-06 11:30:00,25.7,25.75,25.68,25.72,12300.0,25.7,25.75,25.68,25.72,12300.0
2008-06-06 11:35:00,25.71,25.78,25.71,25.76,9300.0,25.71,25.78,25.71,25.76,9300.0
2008-06-06 11:40:00,25.76,25.77,25.73,25.75,5400.0,25.76,25.77,25.73,25.75,5400.0
2008-06-06 11:45:00,25.74,25.83,25.74,25.79,9900.0,25.74,25.83,25.74,25.79,9900.0
2008-06-06 11:50:00,25.77,25.77,25.74,25.75,4300.0,25.77,25.77,25.74,25.75,4300.0
2008-06-06 11:55:00,25.75,25.77,25.72,25.75,12100.0,25.75,25.77,25.72,25.75,12100.0
2008-06-06 12:00:00,25.75,25.77,25.74,25.76,8400.0,25.75,25.77,25.74,25.76,8400.0
2008-06-06 12:05:00,25.76,25.79,25.75,25.77,14400.0,25.76,25.79,25.75,25.77,14400.0
2008-06-06 12:10:00,25.77,25.83,25.77,25.8,7300.0,25.77,25.83,25.77,25.8,7300.0
2008-06-06 12:15:00,25.8,25.83,25.78,25.79,11000.0,25.8,25.83,25.78,25.79,11000.0
2008-06-06 12:20:00,25.79,25.8,25.76,25.76,6000.0,25.79,25.8,25.76,25.76,6000.0
2008-06-06 12:25:00,25.76,25.76,25.72,25.72,7600.0,25.76,25.76,25.72,25.72,7600.0
2008-06-06 12:30:00,25.72,25.75,25.72,25.74,8500.0,25.72,25.75,25.72,25.74,8500.0
2008-06-06 12:35:00,25.74,25.79,25.73,25.77,14800.0,25.74,25.79,25.73,25.77,14800.0
2008-06-06 12:40:00,25.78,25.8,25.77,25.79,3800.0,25.78,25.8,25.77,25.79,3800.0
2008-06-06 12:45:00,25.79,25.85,25.79,25.84,6600.0,25.79,25.85,25.79,25.84,6600.0
2008-06-06 12:50:00,25.83,25.83,25.75,25.76,10700.0,25.83,25.83,25.75,25.76,10700.0
2008-06-06 12:55:00,25.76,25.77,25.73,25.77,4100.0,25.76,25.77,25.73,25.77,4100.0
2008-06-06 13:00:00,25.78,25.79,25.69,25.72,9800.0,25.78,25.79,25.69,25.72,9800.0
2008-06-06 13:05:00,25.72,25.74,25.66,25.7,17700.0,25.72,25.74,25.66,25.7,17700.0
2008-06-06 13:10:00,25.7,25.77,25.68,25.73,11800.0,25.7,25.77,25.68,25.73,11800.0
2008-06-06 13:15:00,25.73,25.73,25.67,25.69,9500.0,25.73,25.73,25.67,25.69,9500.0
2008-06-06 13:20:00,25.69,25.78,25.67,25.73,14600.0,25.69,25.78,25.67,25.73,14600.0
2008-06-06 13:25:00,25.73,25.75,25.71,25.71,2400.0,25.73,25.75,25.71,25.71,2400.0
2008-06-06 13:30:00,25.7,25.7,25.67,25.69,5100.0,25.7,25.7,25.67,25.69,5100.0
2008-06-06 13:35:00,25.69,25.7,25.63,25.63,7600.0,25.69,25.7,25.63,25.63,7600.0
2008-06-06 13:40:00,25.63,25.7,25.63,25.68,4900.0,25.63,25.7,25.63,25.68,4900.0
2008-06-06 13:45:00,25.68,25.71,25.68,25.69,5400.0,25.68,25.71,25.68,25.69,5400.0
2008-06-06 13:50:00,25.69,25.73,25.66,25.73,19800.0,25.69,25.73,25.66,25.73,19800.0
2008-06-06 13:55:00,25.73,25.75,25.69,25.74,9800.0,25.73,25.75,25.69,25.74,9800.0
2008-06-06 14:00:00,25.74,25.75,25.68,25.71,17700.0,25.74,25.75,25.68,25.71,17700.0
2008-06-06 14:05:00,25.71,25.71,25.66,25.66,26100.0,25.71,25.71,25.66,25.66,26100.0
2008-06-06 14:10:00,25.67,25.67,25.62,25.64,13700.0,25.67,25.67,25.62,25.64,13700.0
2008-06-06 14:15:00,25.61,25.66,25.58,25.63,16300.0,25.61,25.66,25.58,25.63,16300.0
2008-06-06 14:20:00,25.63,25.67,25.59,25.59,7800.0,25.63,25.67,25.59,25.59,7800.0
2008-06-06 14:25:00,25.56,25.66,25.53,25.65,21500.0,25.56,25.66,25.53,25.65,21500.0
2008-06-06 14:30:00,25.63,25.67,25.58,25.58,11800.0,25.63,25.67,25.58,25.58,11800.0
2008-06-06 14:35:00,25.6,25.6,25.53,25.57,5800.0,25.6,25.6,25.53,25.57,5800.0
2008-06-06 14:40:00,25.57,25.59,25.51,25.53,19300.0,25.57,25.59,25.51,25.53,19300.0
2008-06-06 14:45:00,25.54,25.54,25.51,25.51,6900.0,25.54,25.54,25.51,25.51,6900.0
2008-06-06 14:50:00,25.52,25.54,25.5,25.51,5300.0,25.52,25.54,25.5,25.51,5300.0
2008-06-06 14:55:00,25.5,25.52,25.44,25.47,15200.0,25.5,25.52,25.44,25.47,15200.0
2008-06-06 15:00:00,25.48,25.53,25.48,25.51,8900.0,25.48,25.53,25.48,25.51,8900.0
2008-06-06 15:05:00,25.51,25.59,25.48,25.59,9800.0,25.51,25.59,25.48,25.59,9800.0
2008-06-06 15:10:00,25.6,25.66,25.6,25.62,3700.0,25.6,25.66,25.6,25.62,3700.0
2008-06-06 15:15:00,25.62,25.63,25.53,25.57,10000.0,25.62,25.63,25.53,25.57,10000.0
2008-06-06 15:20:00,25.57,25.57,25.49,25.5,20400.0,25.57,25.57,25.49,25.5,20400.0
2008-06-06 15:25:00,25.5,25.53,25.46,25.51,26400.0,25.5,25.53,25.46,25.51,26400.0
2008-06-06 15:30:00,25.52,25.55,25.49,25.51,15300.0,25.52,25.55,25.49,25.51,15300.0
2008-06-06 15:35:00,25.5,25.54,25.48,25.52,16600.0,25.5,25.54,25.48,25.52,16600.0
2008-06-06 15:40:00,25.53,25.53,25.45,25.47,19600.0,25.53,25.53,25.45,25.47,19600.0
2008-06-06 15:45:00,25.46,25.48,25.43,25.48,14700.0,25.46,25.48,25.43,25.48,14700.0
2008-06-06 15:50:00,25.47,25.47,25.41,25.44,30400.0,25.47,25.47,25.41,25.44,30400.0
2008-06-06 15:55:00,25.45,25.45,25.41,25.41,26300.0,25.45,25.45,25.41,25.41,26300.0
2008-06-09 09:30:00,25.36,25.42,25.16,25.17,8900.0,25.36,25.42,25.16,25.17,8900.0
2008-06-09 09:35:00,25.15,25.2,25.1,25.11,4600.0,25.15,25.2,25.1,25.11,4600.0
2008-06-09 09:40:00,25.11,25.13,25.01,25.02,8600.0,25.11,25.13,25.01,25.02,8600.0
2008-06-09 09:45:00,25.02,25.03,24.91,24.97,12200.0,25.02,25.03,24.91,24.97,12200.0
2008-06-09 09:50:00,24.97,25.1,24.93,25.04,12300.0,24.97,25.1,24.93,25.04,12300.0
2008-06-09 09:55:00,25.07,25.17,25.07,25.15,6600.0,25.07,25.17,25.07,25.15,6600.0
2008-06-09 10:00:00,25.17,25.21,25.14,25.15,6900.0,25.17,25.21,25.14,25.15,6900.0
2008-06-09 10:05:00,25.15,25.22,25.13,25.19,8700.0,25.15,25.22,25.13,25.19,8700.0
2008-06-09 10:10:00,25.2,25.27,25.16,25.26,8400.0,25.2,25.27,25.16,25.26,8400.0
2008-06-09 10:15:00,25.25,25.35,25.25,25.31,11000.0,25.25,25.35,25.25,25.31,11000.0
2008-06-09 10:20:00,25.32,25.33,25.16,25.16,6900.0,25.32,25.33,25.16,25.16,6900.0
2008-06-09 10:25:00,25.19,25.2,25.16,25.17,3300.0,25.19,25.2,25.16,25.17,3300.0
2008-06-09 10:30:00,25.17,25.23,25.17,25.21,12500.0,25.17,25.23,25.17,25.21,12500.0
2008-06-09 10:35:00,25.2,25.2,25.1,25.1,7700.0,25.2,25.2,25.1,25.1,7700.0
2008-06-09 10:40:00,25.09,25.1,25.04,25.05,3900.0,25.09,25.1,25.04,25.05,3900.0
2008-06-09 10:45:00,25.05,25.05,25.01,25.02,6300.0,25.05,25.05,25.01,25.02,6300.0
2008-06-09 10:50:00,25.03,25.03,24.97,25.0,7600.0,25.03,25.03,24.97,25.0,7600.0
2008-06-09 10:55:00,24.99,25.0,24.99,25.0,3600.0,24.99,25.0,24.99,25.0,3600.0
2008-06-09 11:00:00,25.0,25.02,24.99,25.02,5100.0,25.0,25.02,24.99,25.02,5100.0
2008-06-09 11:05:00,25.01,25.04,25.01,25.02,6800.0,25.01,25.04,25.01,25.02,6800.0
2008-06-09 11:10:00,25.03,25.03,25.0,25.0,8200.0,25.03,25.03,25.0,25.0,8200.0
2008-06-09 11:15:00,25.0,25.03,25.0,25.01,2600.0,25.0,25.03,25.0,25.01,2600.0
2008-06-09 11:20:00,25.01,25.08,25.01,25.08,7400.0,25.01,25.08,25.01,25.08,7400.0
2008-06-09 11:25:00,25.08,25.1,25.08,25.1,4000.0,25.08,25.1,25.08,25.1,4000.0
2008-06-09 11:30:00,25.11,25.14,25.1,25.13,7200.0,25.11,25.14,25.1,25.13,7200.0
2008-06-09 11:35:00,25.11,25.14,25.1,25.1,2100.0,25.11,25.14,25.1,25.1,2100.0
2008-06-09 11:40:00,25.1,25.1,25.04,25.04,6800.0,25.1,25.1,25.04,25.04,6800.0
2008-06-09 11:45:00,25.05,25.05,25.03,25.04,5200.0,25.05,25.05,25.03,25.04,5200.0
2008-06-09 11:50:00,25.04,25.04,25.03,25.03,2600.0,25.04,25.04,25.03,25.03,2600.0
2008-06-09 11:55:00,25.02,25.04,25.01,25.02,3500.0,25.02,25.04,25.01,25.02,3500.0
2008-06-09 12:00:00,25.02,25.03,25.01,25.02,4200.0,25.02,25.03,25.01,25.02,4200.0
2008-06-09 12:05:00,25.02,25.03,25.01,25.03,4300.0,25.02,25.03,25.01,25.03,4300.0
2008-06-09 12:10:00,25.03,25.06,25.03,25.06,3900.0,25.03,25.06,25.03,25.06,3900.0
2008-06-09 12:15:00,25.06,25.08,25.05,25.07,3200.0,25.06,25.08,25.05,25.07,3200.0
2008-06-09 12:20:00,25.06,25.1,25.06,25.1,2600.0,25.06,25.1,25.06,25.1,2600.0
2008-06-09 12:25:00,25.1,25.1,25.09,25.09,2000.0,25.1,25.1,25.09,25.09,2000.0
2008-06-09 12:30:00,25.09,25.11,25.09,25.11,2000.0,25.09,25.11,25.09,25.11,2000.0
2008-06-09 12:35:00,25.1,25.12,25.1,25.1,2200.0,25.1,25.12,25.1,25.1,2200.0
2008-06-09 12:40:00,25.1,25.11,25.1,25.1,900.0,25.1,25.11,25.1,25.1,900.0
2008-06-09 12:45:00,25.11,25.12,25.11,25.11,1900.0,25.11,25.12,25.11,25.11,1900.0
2008-06-09 12:50:00,25.11,25.16,25.11,25.16,6000.0,25.11,25.16,25.11,25.16,6000.0
2008-06-09 12:55:00,25.15,25.17,25.15,25.16,2800.0,25.15,25.17,25.15,25.16,2800.0
2008-06-09 13:00:00,25.16,25.17,25.14,25.14,4300.0,25.16,25.17,25.14,25.14,4300.0
2008-06-09 13:05:00,25.12,25.12,25.05,25.05,3800.0,25.12,25.12,25.05,25.05,3800.0
2008-06-09 13:10:00,25.06,25.08,25.04,25.06,5000.0,25.06,25.08,25.04,25.06,5000.0
2008-06-09 13:15:00,25.05,25.05,25.0,25.01,7300.0,25.05,25.05,25.0,25.01,7300.0
2008-06-09 13:20:00,25.0,25.01,25.0,25.01,6300.0,25.0,25.01,25.0,25.01,6300.0
2008-06-09 13:25:00,25.01,25.03,25.0,25.03,8600.0,25.01,25.03,25.0,25.03,8600.0
2008-06-09 13:30:00,25.03,25.04,25.02,25.02,8200.0,25.03,25.04,25.02,25.02,8200.0
2008-06-09 13:35:00,25.01,25.03,25.0,25.02,3300.0,25.01,25.03,25.0,25.02,3300.0
2008-06-09 13:40:00,25.01,25.02,25.0,25.01,10300.0,25.01,25.02,25.0,25.01,10300.0
2008-06-09 13:45:00,25.02,25.03,25.0,25.0,14400.0,25.02,25.03,25.0,25.0,14400.0
2008-06-09 13:50:00,25.0,25.02,24.99,25.0,17900.0,25.0,25.02,24.99,25.0,17900.0
2008-06-09 13:55:00,25.01,25.01,24.98,24.99,8100.0,25.01,25.01,24.98,24.99,8100.0
2008-06-09 14:00:00,24.98,25.06,24.98,25.03,27000.0,24.98,25.06,24.98,25.03,27000.0
2008-06-09 14:05:00,25.04,25.04,24.98,24.98,64500.0,25.04,25.04,24.98,24.98,64500.0
2008-06-09 14:10:00,24.98,25.01,24.97,24.99,12100.0,24.98,25.01,24.97,24.99,12100.0
2008-06-09 14:15:00,24.98,25.01,24.97,25.0,21300.0,24.98,25.01,24.97,25.0,21300.0
2008-06-09 14:20:00,25.0,25.02,24.98,25.0,15600.0,25.0,25.02,24.98,25.0,15600.0
2008-06-09 14:25:00,24.99,25.04,24.99,25.03,9100.0,24.99,25.04,24.99,25.03,9100.0
2008-06-09 14:30:00,25.02,25.06,25.01,25.02,10700.0,25.02,25.06,25.01,25.02,10700.0
2008-06-09 14:35:00,25.01,25.11,25.01,25.09,12200.0,25.01,25.11,25.01,25.09,12200.0
2008-06-09 14:40:00,25.09,25.09,25.03,25.04,8600.0,25.09,25.09,25.03,25.04,8600.0
2008-06-09 14:45:00,25.04,25.08,25.04,25.07,14700.0,25.04,25.08,25.04,25.07,14700.0
2008-06-09 14:50:00,25.07,25.07,25.03,25.04,5100.0,25.07,25.07,25.03,25.04,5100.0
2008-06-09 14:55:00,25.02,25.03,25.0,25.01,7000.0,25.02,25.03,25.0,25.01,7000.0
2008-06-09 15:00:00,25.0,25.03,24.97,24.97,11900.0,25.0,25.03,24.97,24.97,11900.0
2008-06-09 15:05:00,24.97,24.99,24.96,24.98,16600.0,24.97,24.99,24.96,24.98,16600.0
2008-06-09 15:10:00,24.98,25.0,24.97,25.0,16800.0,24.98,25.0,24.97,25.0,16800.0
2008-06-09 15:15:00,25.0,25.02,24.98,25.01,21200.0,25.0,25.02,24.98,25.01,21200.0
2008-06-09 15:20:00,25.01,25.03,24.96,25.01,50400.0,25.01,25.03,24.96,25.01,50400.0
2008-06-09 15:25:00,25.0,25.02,24.99,25.0,14600.0,25.0,25.02,24.99,25.0,14600.0
2008-06-09 15:30:00,25.02,25.08,25.01,25.05,17800.0,25.02,25.08,25.01,25.05,17800.0
2008-06-09 15:35:00,25.03,25.07,25.01,25.05,23000.0,25.03,25.07,25.01,25.05,23000.0
2008-06-09 15:40:00,25.05,25.15,25.04,25.15,19000.0,25.05,25.15,25.04,25.15,19000.0
2008-06-09 15:45:00,25.15,25.16,25.09,25.12,32500.0,25.15,25.16,25.09,25.12,32500.0
2008-06-09 15:50:00,25.12,25.14,25.11,25.13,30700.0,25.12,25.14,25.11,25.13,30700.0
2008-06-09 15:55:00,25.12,25.16,25.12,25.16,28700.0,25.12,25.16,25.12,25.16,28700.0
2008-06-10 09:30:00,25.01,25.07,24.9,24.9,4600.0,25.01,25.07,24.9,24.9,4600.0
2008-06-10 09:35:00,24.91,24.95,24.84,24.86,4600.0,24.91,24.95,24.84,24.86,4600.0
2008-06-10 09:40:00,24.86,24.95,24.81,24.9,15500.0,24.86,24.95,24.81,24.9,15500.0
2008-06-10 09:45:00,24.95,25.06,24.86,25.01,4900.0,24.95,25.06,24.86,25.01,4900.0
2008-06-10 09:50:00,25.03,25.06,25.0,25.01,7600.0,25.03,25.06,25.0,25.01,7600.0
2008-06-10 09:55:00,25.02,25.02,25.0,25.01,8400.0,25.02,25.02,25.0,25.01,8400.0
2008-06-10 10:00:00,25.0,25.05,25.0,25.03,8200.0,25.0,25.05,25.0,25.03,8200.0
2008-06-10 10:05:00,25.03,25.06,25.0,25.03,14200.0,25.03,25.06,25.0,25.03,14200.0
2008-06-10 10:10:00,25.03,25.13,25.03,25.13,14200.0,25.03,25.13,25.03,25.13,14200.0
2008-06-10 10:15:00,25.12,25.17,25.12,25.14,11500.0,25.12,25.17,25.12,25.14,11500.0
2008-06-10 10:20:00,25.15,25.17,25.1,25.11,13400.0,25.15,25.17,25.1,25.11,13400.0
2008-06-10 10:25:00,25.12,25.17,25.12,25.12,10700.0,25.12,25.17,25.12,25.12,10700.0
2008-06-10 10:30:00,25.13,25.19,25.12,25.12,12400.0,25.13,25.19,25.12,25.12,12400.0
2008-06-10 10:35:00,25.09,25.09,25.01,25.05,4900.0,25.09,25.09,25.01,25.05,4900.0
2008-06-10 10:40:00,25.06,25.1,25.06,25.1,11000.0,25.06,25.1,25.06,25.1,11000.0
2008-06-10 10:45:00,25.1,25.16,25.09,25.16,9000.0,25.1,25.16,25.09,25.16,9000.0
2008-06-10 10:50:00,25.16,25.16,25.09,25.1,10400.0,25.16,25.16,25.09,25.1,10400.0
2008-06-10 10:55:00,25.1,25.13,25.04,25.1,8300.0,25.1,25.13,25.04,25.1,8300.0
2008-06-10 11:00:00,25.07,25.16,25.02,25.04,22000.0,25.07,25.16,25.02,25.04,22000.0
2008-06-10 11:05:00,25.02,25.04,25.0,25.02,9900.0,25.02,25.04,25.0,25.02,9900.0
2008-06-10 11:10:00,25.02,25.02,24.99,24.99,2100.0,25.02,25.02,24.99,24.99,2100.0
2008-06-10 11:15:00,24.98,25.01,24.96,24.98,7200.0,24.98,25.01,24.96,24.98,7200.0
2008-06-10 11:20:00,24.97,24.97,24.93,24.97,8000.0,24.97,24.97,24.93,24.97,8000.0
2008-06-10 11:25:00,24.97,24.97,24.94,24.94,9500.0,24.97,24.97,24.94,24.94,9500.0
2008-06-10 11:30:00,24.94,24.96,24.93,24.93,19800.0,24.94,24.96,24.93,24.93,19800.0
2008-06-10 11:35:00,24.93,24.97,24.93,24.97,10300.0,24.93,24.97,24.93,24.97,10300.0
2008-06-10 11:40:00,24.97,25.03,24.97,25.03,7100.0,24.97,25.03,24.97,25.03,7100.0
2008-06-10 11:45:00,25.03,25.06,24.99,25.05,12900.0,25.03,25.06,24.99,25.05,12900.0
2008-06-10 11:50:00,25.06,25.09,25.01,25.03,9200.0,25.06,25.09,25.01,25.03,9200.0
2008-06-10 11:55:00,25.05,25.07,25.01,25.04,9600.0,25.05,25.07,25.01,25.04,9600.0
2008-06-10 12:00:00,25.05,25.05,25.0,25.03,4900.0,25.05,25.05,25.0,25.03,4900.0
2008-06-10 12:05:00,25.06,25.09,25.06,25.08,3800.0,25.06,25.09,25.06,25.08,3800.0
2008-06-10 12:10:00,25.08,25.15,25.08,25.11,6600.0,25.08,25.15,25.08,25.11,6600.0
2008-06-10 12:15:00,25.11,25.16,25.11,25.14,5800.0,25.11,25.16,25.11,25.14,5800.0
2008-06-10 12:20:00,25.13,25.16,25.12,25.15,4700.0,25.13,25.16,25.12,25.15,4700.0
2008-06-10 12:25:00,25.16,25.17,25.13,25.14,3300.0,25.16,25.17,25.13,25.14,3300.0
2008-06-10 12:30:00,25.15,25.18,25.13,25.18,3800.0,25.15,25.18,25.13,25.18,3800.0
2008-06-10 12:35:00,25.17,25.19,25.16,25.17,2200.0,25.17,25.19,25.16,25.17,2200.0
2008-06-10 12:40:00,25.19,25.2,25.14,25.14,3500.0,25.19,25.2,25.14,25.14,3500.0
2008-06-10 12:45:00,25.16,25.16,25.13,25.14,1200.0,25.16,25.16,25.13,25.14,1200.0
2008-06-10 12:50:00,25.14,25.15,25.13,25.13,2200.0,25.14,25.15,25.13,25.13,2200.0
2008-06-10 12:55:00,25.12,25.15,25.1,25.11,2300.0,25.12,25.15,25.1,25.11,2300.0
2008-06-10 13:00:00,25.12,25.12,25.06,25.07,2500.0,25.12,25.12,25.06,25.07,2500.0
2008-06-10 13:05:00,25.08,25.09,25.05,25.05,4200.0,25.08,25.09,25.05,25.05,4200.0
2008-06-10 13:10:00,25.07,25.18,25.07,25.17,7500.0,25.07,25.18,25.07,25.17,7500.0
2008-06-10 13:15:00,25.16,25.18,25.14,25.16,3600.0,25.16,25.18,25.14,25.16,3600.0
2008-06-10 13:20:00,25.16,25.18,25.15,25.18,1800.0,25.16,25.18,25.15,25.18,1800.0
2008-06-10 13:25:00,25.18,25.24,25.17,25.23,15300.0,25.18,25.24,25.17,25.23,15300.0
2008-06-10 13:30:00,25.23,25.24,25.16,25.16,8400.0,25.23,25.24,25.16,25.16,8400.0
2008-06-10 13:35:00,25.15,25.15,25.1,25.1,5000.0,25.15,25.15,25.1,25.1,5000.0
2008-06-10 13:40:00,25.1,25.14,25.09,25.14,6000.0,25.1,25.14,25.09,25.14,6000.0
2008-06-10 13:45:00,25.15,25.2,25.15,25.19,14900.0,25.15,25.2,25.15,25.19,14900.0
2008-06-10 13:50:00,25.18,25.21,25.18,25.18,3900.0,25.18,25.21,25.18,25.18,3900.0
2008-06-10 13:55:00,25.18,25.2,25.13,25.14,7400.0,25.18,25.2,25.13,25.14,7400.0
2008-06-10 14:00:00,25.13,25.13,25.04,25.04,3900.0,25.13,25.13,25.04,25.04,3900.0
2008-06-10 14:05:00,25.03,25.04,24.98,25.0,8600.0,25.03,25.04,24.98,25.0,8600.0
2008-06-10 14:10:00,25.0,25.01,24.98,25.0,6100.0,25.0,25.01,24.98,25.0,6100.0
2008-06-10 14:15:00,25.0,25.01,24.95,24.97,5300.0,25.0,25.01,24.95,24.97,5300.0
2008-06-10 14:20:00,24.98,25.02,24.98,25.01,6300.0,24.98,25.02,24.98,25.01,6300.0
2008-06-10 14:25:00,24.98,25.02,24.95,25.02,6800.0,24.98,25.02,24.95,25.02,6800.0
2008-06-10 14:30:00,25.03,25.03,24.97,24.97,3500.0,25.03,25.03,24.97,24.97,3500.0
2008-06-10 14:35:00,24.97,24.99,24.94,24.96,6700.0,24.97,24.99,24.94,24.96,6700.0
2008-06-10 14:40:00,24.96,25.01,24.96,24.97,11600.0,24.96,25.01,24.96,24.97,11600.0
2008-06-10 14:45:00,24.98,24.99,24.97,24.99,6200.0,24.98,24.99,24.97,24.99,6200.0
2008-06-10 14:50:00,24.98,24.98,24.91,24.94,9200.0,24.98,24.98,24.91,24.94,9200.0
2008-06-10 14:55:00,24.94,24.96,24.91,24.96,16100.0,24.94,24.96,24.91,24.96,16100.0
2008-06-10 15:00:00,24.97,25.04,24.97,25.04,15600.0,24.97,25.04,24.97,25.04,15600.0
2008-06-10 15:05:00,25.03,25.04,25.0,25.0,9000.0,25.03,25.04,25.0,25.0,9000.0
2008-06-10 15:10:00,25.0,25.01,25.0,25.0,8000.0,25.0,25.01,25.0,25.0,8000.0
2008-06-10 15:15:00,25.0,25.03,24.98,25.01,18600.0,25.0,25.03,24.98,25.01,18600.0
2008-06-10 15:20:00,25.02,25.04,25.01,25.04,13100.0,25.02,25.04,25.01,25.04,13100.0
2008-06-10 15:25:00,25.03,25.04,25.02,25.02,3300.0,25.03,25.04,25.02,25.02,3300.0
2008-06-10 15:30:00,25.02,25.04,24.99,25.01,16300.0,25.02,25.04,24.99,25.01,16300.0
2008-06-10 15:35:00,25.0,25.01,24.99,24.99,6100.0,25.0,25.01,24.99,24.99,6100.0
2008-06-10 15:40:00,25.0,25.0,24.93,24.95,11600.0,25.0,25.0,24.93,24.95,11600.0
2008-06-10 15:45:00,24.95,24.99,24.95,24.95,13900.0,24.95,24.99,24.95,24.95,13900.0
2008-06-10 15:50:00,24.95,24.98,24.93,24.96,57700.0,24.95,24.98,24.93,24.96,57700.0
2008-06-10 15:55:00,24.96,25.02,24.89,25.0,217100.0,24.96,25.02,24.89,25.0,217100.0
2008-06-11 09:30:00,24.91,24.97,24.81,24.88,5600.0,24.91,24.97,24.81,24.88,5600.0
2008-06-11 09:35:00,24.91,24.94,24.8,24.93,51100.0,24.91,24.94,24.8,24.93,51100.0
2008-06-11 09:40:00,24.92,24.94,24.83,24.86,7600.0,24.92,24.94,24.83,24.86,7600.0
2008-06-11 09:45:00,24.84,24.91,24.84,24.88,15700.0,24.84,24.91,24.84,24.88,15700.0
2008-06-11 09:50:00,24.87,24.94,24.82,24.92,56500.0,24.87,24.94,24.82,24.92,56500.0
2008-06-11 09:55:00,24.93,24.95,24.9,24.94,17700.0,24.93,24.95,24.9,24.94,17700.0
2008-06-11 10:00:00,24.94,24.95,24.9,24.95,17000.0,24.94,24.95,24.9,24.95,17000.0
2008-06-11 10:05:00,24.93,25.07,24.93,25.02,44600.0,24.93,25.07,24.93,25.02,44600.0
2008-06-11 10:10:00,25.0,25.03,24.98,25.01,30900.0,25.0,25.03,24.98,25.01,30900.0
2008-06-11 10:15:00,25.0,25.01,24.99,25.01,7900.0,25.0,25.01,24.99,25.01,7900.0
2008-06-11 10:20:00,25.01,25.06,25.0,25.05,13700.0,25.01,25.06,25.0,25.05,13700.0
2008-06-11 10:25:00,25.02,25.04,24.98,24.98,12900.0,25.02,25.04,24.98,24.98,12900.0
2008-06-11 10:30:00,24.98,25.11,24.97,25.11,25100.0,24.98,25.11,24.97,25.11,25100.0
2008-06-11 10:35:00,25.09,25.1,25.0,25.04,17200.0,25.09,25.1,25.0,25.04,17200.0
2008-06-11 10:40:00,25.03,25.05,24.99,25.03,15400.0,25.03,25.05,24.99,25.03,15400.0
2008-06-11 10:45:00,25.02,25.08,25.01,25.04,10800.0,25.02,25.08,25.01,25.04,10800.0
2008-06-11 10:50:00,25.02,25.08,25.0,25.04,23400.0,25.02,25.08,25.0,25.04,23400.0
2008-06-11 10:55:00,25.04,25.09,25.01,25.08,7600.0,25.04,25.09,25.01,25.08,7600.0
2008-06-11 11:00:00,25.09,25.1,25.01,25.03,12500.0,25.09,25.1,25.01,25.03,12500.0
2008-06-11 11:05:00,25.05,25.08,25.04,25.06,10700.0,25.05,25.08,25.04,25.06,10700.0
2008-06-11 11:10:00,25.05,25.12,25.05,25.1,12600.0,25.05,25.12,25.05,25.1,12600.0
2008-06-11 11:15:00,25.13,25.14,25.08,25.08,4800.0,25.13,25.14,25.08,25.08,4800.0
2008-06-11 11:20:00,25.09,25.09,25.05,25.05,17300.0,25.09,25.09,25.05,25.05,17300.0
2008-06-11 11:25:00,25.03,25.1,25.01,25.06,28800.0,25.03,25.1,25.01,25.06,28800.0
2008-06-11 11:30:00,25.05,25.11,25.04,25.07,15100.0,25.05,25.11,25.04,25.07,15100.0
2008-06-11 11:35:00,25.06,25.1,25.06,25.08,5600.0,25.06,25.1,25.06,25.08,5600.0
2008-06-11 11:40:00,25.08,25.1,25.06,25.06,6000.0,25.08,25.1,25.06,25.06,6000.0
2008-06-11 11:45:00,25.06,25.12,25.04,25.09,27800.0,25.06,25.12,25.04,25.09,27800.0
2008-06-11 11:50:00,25.1,25.17,25.05,25.12,21100.0,25.1,25.17,25.05,25.12,21100.0
2008-06-11 11:55:00,25.12,25.21,25.12,25.19,11900.0,25.12,25.21,25.12,25.19,11900.0
2008-06-11 12:00:00,25.19,25.19,25.13,25.13,7400.0,25.19,25.19,25.13,25.13,7400.0
2008-06-11 12:05:00,25.13,25.17,25.09,25.12,19000.0,25.13,25.17,25.09,25.12,19000.0
2008-06-11 12:10:00,25.11,25.11,25.05,25.05,13300.0,25.11,25.11,25.05,25.05,13300.0
2008-06-11 12:15:00,25.06,25.1,25.04,25.04,10500.0,25.06,25.1,25.04,25.04,10500.0
2008-06-11 12:20:00,25.04,25.08,25.04,25.06,1900.0,25.04,25.08,25.04,25.06,1900.0
2008-06-11 12:25:00,25.05,25.09,25.04,25.06,24100.0,25.05,25.09,25.04,25.06,24100.0
2008-06-11 12:30:00,25.06,25.11,25.06,25.08,12600.0,25.06,25.11,25.06,25.08,12600.0
2008-06-11 12:35:00,25.07,25.11,25.05,25.07,18100.0,25.07,25.11,25.05,25.07,18100.0
2008-06-11 12:40:00,25.08,25.11,25.04,25.05,14300.0,25.08,25.11,25.04,25.05,14300.0
2008-06-11 12:45:00,25.06,25.09,25.05,25.06,19700.0,25.06,25.09,25.05,25.06,19700.0
2008-06-11 12:50:00,25.07,25.08,25.05,25.05,15600.0,25.07,25.08,25.05,25.05,15600.0
2008-06-11 12:55:00,25.06,25.08,25.05,25.07,13700.0,25.06,25.08,25.05,25.07,13700.0
2008-06-11 13:00:00,25.06,25.09,25.05,25.07,21500.0,25.06,25.09,25.05,25.07,21500.0
2008-06-11 13:05:00,25.06,25.08,25.04,25.08,24000.0,25.06,25.08,25.04,25.08,24000.0
2008-06-11 13:10:00,25.07,25.08,25.03,25.06,17200.0,25.07,25.08,25.03,25.06,17200.0
2008-06-11 13:15:00,25.05,25.05,24.98,25.02,11300.0,25.05,25.05,24.98,25.02,11300.0
2008-06-11 13:20:00,25.01,25.01,25.0,25.0,5300.0,25.01,25.01,25.0,25.0,5300.0
2008-06-11 13:25:00,25.0,25.03,25.0,25.0,9200.0,25.0,25.03,25.0,25.0,9200.0
2008-06-11 13:30:00,25.0,25.01,24.94,24.95,8500.0,25.0,25.01,24.94,24.95,8500.0
2008-06-11 13:35:00,24.95,24.95,24.89,24.91,12100.0,24.95,24.95,24.89,24.91,12100.0
2008-06-11 13:40:00,24.91,24.93,24.89,24.91,9200.0,24.91,24.93,24.89,24.91,9200.0
2008-06-11 13:45:00,24.9,24.92,24.85,24.85,17600.0,24.9,24.92,24.85,24.85,17600.0
2008-06-11 13:50:00,24.86,24.87,24.85,24.87,13100.0,24.86,24.87,24.85,24.87,13100.0
2008-06-11 13:55:00,24.89,24.93,24.87,24.93,14200.0,24.89,24.93,24.87,24.93,14200.0
2008-06-11 14:00:00,24.93,25.03,24.91,24.99,33100.0,24.93,25.03,24.91,24.99,33100.0
2008-06-11 14:05:00,24.99,25.06,24.99,25.04,26400.0,24.99,25.06,24.99,25.04,26400.0
2008-06-11 14:10:00,25.04,25.05,24.97,25.01,15700.0,25.04,25.05,24.97,25.01,15700.0
2008-06-11 14:15:00,25.01,25.05,24.98,25.01,11300.0,25.01,25.05,24.98,25.01,11300.0
2008-06-11 14:20:00,25.01,25.05,24.99,25.0,8700.0,25.01,25.05,24.99,25.0,8700.0
2008-06-11 14:25:00,25.01,25.05,24.98,24.98,13500.0,25.01,25.05,24.98,24.98,13500.0
2008-06-11 14:30:00,25.0,25.03,24.98,24.99,14600.0,25.0,25.03,24.98,24.99,14600.0
2008-06-11 14:35:00,24.99,25.0,24.97,24.98,12100.0,24.99,25.0,24.97,24.98,12100.0
2008-06-11 14:40:00,24.97,24.99,24.96,24.99,10300.0,24.97,24.99,24.96,24.99,10300.0
2008-06-11 14:45:00,24.99,25.02,24.92,24.95,72800.0,24.99,25.02,24.92,24.95,72800.0
2008-06-11 14:50:00,24.94,24.95,24.93,24.95,4700.0,24.94,24.95,24.93,24.95,4700.0
2008-06-11 14:55:00,24.95,24.95,24.87,24.88,7300.0,24.95,24.95,24.87,24.88,7300.0
2008-06-11 15:00:00,24.87,24.9,24.86,24.88,8100.0,24.87,24.9,24.86,24.88,8100.0
2008-06-11 15:05:00,24.88,24.88,24.87,24.87,5800.0,24.88,24.88,24.87,24.87,5800.0
2008-06-11 15:10:00,24.87,24.92,24.87,24.9,16500.0,24.87,24.92,24.87,24.9,16500.0
2008-06-11 15:15:00,24.89,24.91,24.89,24.9,18700.0,24.89,24.91,24.89,24.9,18700.0
2008-06-11 15:20:00,24.89,24.9,24.78,24.81,46000.0,24.89,24.9,24.78,24.81,46000.0
2008-06-11 15:25:00,24.81,24.82,24.76,24.82,25600.0,24.81,24.82,24.76,24.82,25600.0
2008-06-11 15:30:00,24.82,24.86,24.79,24.85,31600.0,24.82,24.86,24.79,24.85,31600.0
2008-06-11 15:35:00,24.85,24.86,24.84,24.85,18800.0,24.85,24.86,24.84,24.85,18800.0
2008-06-11 15:40:00,24.84,24.88,24.84,24.84,20600.0,24.84,24.88,24.84,24.84,20600.0
2008-06-11 15:45:00,24.85,24.86,24.78,24.78,69000.0,24.85,24.86,24.78,24.78,69000.0
2008-06-11 15:50:00,24.78,24.79,24.72,24.77,52500.0,24.78,24.79,24.72,24.77,52500.0
2008-06-11 15:55:00,24.77,24.89,24.77,24.87,122800.0,24.77,24.89,24.77,24.87,122800.0
2008-06-12 09:30:00,25.0,25.15,24.86,25.11,17900.0,25.0,25.15,24.86,25.11,17900.0
2008-06-12 09:35:00,25.09,25.1,25.06,25.07,4400.0,25.09,25.1,25.06,25.07,4400.0
2008-06-12 09:40:00,25.08,25.17,25.08,25.1,15900.0,25.08,25.17,25.08,25.1,15900.0
2008-06-12 09:45:00,25.1,25.16,25.09,25.14,15500.0,25.1,25.16,25.09,25.14,15500.0
2008-06-12 09:50:00,25.13,25.14,25.02,25.03,20100.0,25.13,25.14,25.02,25.03,20100.0
2008-06-12 09:55:00,25.04,25.04,25.0,25.0,16600.0,25.04,25.04,25.0,25.0,16600.0
2008-06-12 10:00:00,25.0,25.08,25.0,25.08,17100.0,25.0,25.08,25.0,25.08,17100.0
2008-06-12 10:05:00,25.08,25.12,25.05,25.1,25900.0,25.08,25.12,25.05,25.1,25900.0
2008-06-12 10:10:00,25.1,25.11,25.05,25.07,23800.0,25.1,25.11,25.05,25.07,23800.0
2008-06-12 10:15:00,25.05,25.07,25.05,25.06,6300.0,25.05,25.07,25.05,25.06,6300.0
2008-06-12 10:20:00,25.06,25.08,25.05,25.08,8100.0,25.06,25.08,25.05,25.08,8100.0
2008-06-12 10:25:00,25.07,25.12,25.07,25.1,5100.0,25.07,25.12,25.07,25.1,5100.0
2008-06-12 10:30:00,25.1,25.12,25.09,25.12,8700.0,25.1,25.12,25.09,25.12,8700.0
2008-06-12 10:35:00,25.12,25.18,25.09,25.18,16900.0,25.12,25.18,25.09,25.18,16900.0
2008-06-12 10:40:00,25.14,25.17,25.11,25.11,6100.0,25.14,25.17,25.11,25.11,6100.0
2008-06-12 10:45:00,25.1,25.12,25.04,25.1,11200.0,25.1,25.12,25.04,25.1,11200.0
2008-06-12 10:50:00,25.09,25.1,25.07,25.08,3000.0,25.09,25.1,25.07,25.08,3000.0
2008-06-12 10:55:00,25.08,25.12,25.08,25.12,5000.0,25.08,25.12,25.08,25.12,5000.0
2008-06-12 11:00:00,25.12,25.16,25.12,25.15,5500.0,25.12,25.16,25.12,25.15,5500.0
2008-06-12 11:05:00,25.16,25.18,25.08,25.08,6700.0,25.16,25.18,25.08,25.08,6700.0
2008-06-12 11:10:00,25.09,25.11,25.07,25.11,4000.0,25.09,25.11,25.07,25.11,4000.0
2008-06-12 11:15:00,25.12,25.15,25.1,25.1,2800.0,25.12,25.15,25.1,25.1,2800.0
2008-06-12 11:20:00,25.08,25.11,25.07,25.07,4700.0,25.08,25.11,25.07,25.07,4700.0
2008-06-12 11:25:00,25.07,25.08,25.03,25.03,2400.0,25.07,25.08,25.03,25.03,2400.0
2008-06-12 11:30:00,25.04,25.05,25.02,25.02,4400.0,25.04,25.05,25.02,25.02,4400.0
2008-06-12 11:35:00,25.02,25.03,25.0,25.03,8200.0,25.02,25.03,25.0,25.03,8200.0
2008-06-12 11:40:00,25.03,25.04,25.0,25.01,7600.0,25.03,25.04,25.0,25.01,7600.0
2008-06-12 11:45:00,25.0,25.05,24.99,25.05,8000.0,25.0,25.05,24.99,25.05,8000.0
2008-06-12 11:50:00,25.05,25.05,25.01,25.02,2600.0,25.05,25.05,25.01,25.02,2600.0
2008-06-12 11:55:00,25.02,25.03,25.01,25.01,1600.0,25.02,25.03,25.01,25.01,1600.0
2008-06-12 12:00:00,25.01,25.04,25.01,25.02,4800.0,25.01,25.04,25.01,25.02,4800.0
2008-06-12 12:05:00,25.02,25.06,25.02,25.06,6600.0,25.02,25.06,25.02,25.06,6600.0
2008-06-12 12:10:00,25.07,25.08,25.03,25.06,5800.0,25.07,25.08,25.03,25.06,5800.0
2008-06-12 12:15:00,25.05,25.08,25.03,25.03,1700.0,25.05,25.08,25.03,25.03,1700.0
2008-06-12 12:20:00,25.04,25.04,25.0,25.02,1100.0,25.04,25.04,25.0,25.02,1100.0
2008-06-12 12:25:00,25.03,25.03,24.94,24.97,17700.0,25.03,25.03,24.94,24.97,17700.0
2008-06-12 12:30:00,24.98,24.98,24.93,24.95,9300.0,24.98,24.98,24.93,24.95,9300.0
2008-06-12 12:35:00,24.94,24.94,24.9,24.9,4700.0,24.94,24.94,24.9,24.9,4700.0
2008-06-12 12:40:00,24.92,24.92,24.88,24.89,9700.0,24.92,24.92,24.88,24.89,9700.0
2008-06-12 12:45:00,24.9,24.92,24.88,24.9,3900.0,24.9,24.92,24.88,24.9,3900.0
2008-06-12 12:50:00,24.88,24.88,24.85,24.87,7000.0,24.88,24.88,24.85,24.87,7000.0
2008-06-12 12:55:00,24.87,24.87,24.8,24.82,13700.0,24.87,24.87,24.8,24.82,13700.0
2008-06-12 13:00:00,24.82,24.86,24.81,24.86,9100.0,24.82,24.86,24.81,24.86,9100.0
2008-06-12 13:05:00,24.87,24.87,24.78,24.82,12800.0,24.87,24.87,24.78,24.82,12800.0
2008-06-12 13:10:00,24.81,24.86,24.71,24.85,68400.0,24.81,24.86,24.71,24.85,68400.0
2008-06-12 13:15:00,24.86,24.91,24.86,24.9,20200.0,24.86,24.91,24.86,24.9,20200.0
2008-06-12 13:20:00,24.9,24.93,24.9,24.92,3800.0,24.9,24.93,24.9,24.92,3800.0
2008-06-12 13:25:00,24.92,24.95,24.92,24.95,9500.0,24.92,24.95,24.92,24.95,9500.0
2008-06-12 13:30:00,24.95,24.97,24.92,24.92,10700.0,24.95,24.97,24.92,24.92,10700.0
2008-06-12 13:35:00,24.91,24.94,24.91,24.94,2000.0,24.91,24.94,24.91,24.94,2000.0
2008-06-12 13:40:00,24.92,24.95,24.91,24.91,1600.0,24.92,24.95,24.91,24.91,1600.0
2008-06-12 13:45:00,24.91,24.91,24.85,24.86,5100.0,24.91,24.91,24.85,24.86,5100.0
2008-06-12 13:50:00,24.85,24.87,24.85,24.86,5600.0,24.85,24.87,24.85,24.86,5600.0
2008-06-12 13:55:00,24.86,24.88,24.85,24.88,3300.0,24.86,24.88,24.85,24.88,3300.0
2008-06-12 14:00:00,24.85,24.88,24.85,24.85,4900.0,24.85,24.88,24.85,24.85,4900.0
2008-06-12 14:05:00,24.85,24.9,24.85,24.9,4600.0,24.85,24.9,24.85,24.9,4600.0
2008-06-12 14:10:00,24.9,24.91,24.86,24.89,16900.0,24.9,24.91,24.86,24.89,16900.0
2008-06-12 14:15:00,24.89,24.91,24.88,24.88,15000.0,24.89,24.91,24.88,24.88,15000.0
2008-06-12 14:20:00,24.89,24.94,24.89,24.93,7400.0,24.89,24.94,24.89,24.93,7400.0
2008-06-12 14:25:00,24.92,24.94,24.89,24.89,46700.0,24.92,24.94,24.89,24.89,46700.0
2008-06-12 14:30:00,24.9,24.95,24.89,24.95,19300.0,24.9,24.95,24.89,24.95,19300.0
2008-06-12 14:35:00,24.95,24.98,24.95,24.95,16800.0,24.95,24.98,24.95,24.95,16800.0
2008-06-12 14:40:00,24.95,25.0,24.95,24.95,12900.0,24.95,25.0,24.95,24.95,12900.0
2008-06-12 14:45:00,24.96,24.97,24.93,24.94,50100.0,24.96,24.97,24.93,24.94,50100.0
2008-06-12 14:50:00,24.93,24.98,24.93,24.98,17400.0,24.93,24.98,24.93,24.98,17400.0
2008-06-12 14:55:00,24.97,25.0,24.95,25.0,6900.0,24.97,25.0,24.95,25.0,6900.0
2008-06-12 15:00:00,25.0,25.0,24.95,25.0,22000.0,25.0,25.0,24.95,25.0,22000.0
2008-06-12 15:05:00,25.0,25.02,24.99,25.02,19200.0,25.0,25.02,24.99,25.02,19200.0
2008-06-12 15:10:00,25.02,25.02,24.99,24.99,44200.0,25.02,25.02,24.99,24.99,44200.0
2008-06-12 15:15:00,24.99,25.01,24.95,24.96,12800.0,24.99,25.01,24.95,24.96,12800.0
2008-06-12 15:20:00,24.96,24.96,24.95,24.95,21600.0,24.96,24.96,24.95,24.95,21600.0
2008-06-12 15:25:00,24.95,24.98,24.95,24.95,52400.0,24.95,24.98,24.95,24.95,52400.0
2008-06-12 15:30:00,24.95,25.0,24.95,24.95,24800.0,24.95,25.0,24.95,24.95,24800.0
2008-06-12 15:35:00,24.95,24.96,24.85,24.86,24900.0,24.95,24.96,24.85,24.86,24900.0
2008-06-12 15:40:00,24.86,24.87,24.81,24.85,50500.0,24.86,24.87,24.81,24.85,50500.0
2008-06-12 15:45:00,24.85,24.93,24.85,24.89,39200.0,24.85,24.93,24.85,24.89,39200.0
2008-06-12 15:50:00,24.88,24.92,24.86,24.87,26900.0,24.88,24.92,24.86,24.87,26900.0
2008-06-12 15:55:00,24.88,24.92,24.87,24.91,28900.0,24.88,24.92,24.87,24.91,28900.0
2008-06-13 09:30:00,25.05,25.08,24.99,24.99,5500.0,25.05,25.08,24.99,24.99,5500.0
2008-06-13 09:35:00,24.96,25.06,24.96,25.06,4900.0,24.96,25.06,24.96,25.06,4900.0
2008-06-13 09:40:00,25.08,25.08,24.95,24.98,3500.0,25.08,25.08,24.95,24.98,3500.0
2008-06-13 09:45:00,25.0,25.03,24.94,24.97,21300.0,25.0,25.03,24.94,24.97,21300.0
2008-06-13 09:50:00,24.95,24.98,24.9,24.91,9600.0,24.95,24.98,24.9,24.91,9600.0
2008-06-13 09:55:00,24.91,25.0,24.81,24.96,19600.0,24.91,25.0,24.81,24.96,19600.0
2008-06-13 10:00:00,24.94,25.07,24.92,25.07,11900.0,24.94,25.07,24.92,25.07,11900.0
2008-06-13 10:05:00,25.06,25.07,25.02,25.05,9900.0,25.06,25.07,25.02,25.05,9900.0
2008-06-13 10:10:00,25.05,25.14,25.04,25.14,18500.0,25.05,25.14,25.04,25.14,18500.0
2008-06-13 10:15:00,25.15,25.25,25.15,25.25,12800.0,25.15,25.25,25.15,25.25,12800.0
2008-06-13 10:20:00,25.25,25.31,25.24,25.31,14200.0,25.25,25.31,25.24,25.31,14200.0
2008-06-13 10:25:00,25.29,25.36,25.26,25.28,9100.0,25.29,25.36,25.26,25.28,9100.0
2008-06-13 10:30:00,25.28,25.34,25.28,25.3,14800.0,25.28,25.34,25.28,25.3,14800.0
2008-06-13 10:35:00,25.3,25.31,25.23,25.24,15500.0,25.3,25.31,25.23,25.24,15500.0
2008-06-13 10:40:00,25.24,25.24,25.18,25.21,16800.0,25.24,25.24,25.18,25.21,16800.0
2008-06-13 10:45:00,25.19,25.24,25.19,25.24,5400.0,25.19,25.24,25.19,25.24,5400.0
2008-06-13 10:50:00,25.25,25.3,25.21,25.25,15600.0,25.25,25.3,25.21,25.25,15600.0
2008-06-13 10:55:00,25.24,25.24,25.13,25.19,18300.0,25.24,25.24,25.13,25.19,18300.0
2008-06-13 11:00:00,25.19,25.24,25.14,25.17,13500.0,25.19,25.24,25.14,25.17,13500.0
2008-06-13 11:05:00,25.17,25.2,25.15,25.15,7800.0,25.17,25.2,25.15,25.15,7800.0
2008-06-13 11:10:00,25.14,25.2,25.14,25.2,3400.0,25.14,25.2,25.14,25.2,3400.0
2008-06-13 11:15:00,25.19,25.19,25.12,25.14,12600.0,25.19,25.19,25.12,25.14,12600.0
2008-06-13 11:20:00,25.13,25.15,25.1,25.15,9500.0,25.13,25.15,25.1,25.15,9500.0
2008-06-13 11:25:00,25.14,25.16,25.12,25.14,2800.0,25.14,25.16,25.12,25.14,2800.0
2008-06-13 11:30:00,25.14,25.14,25.08,25.1,7000.0,25.14,25.14,25.08,25.1,7000.0
2008-06-13 11:35:00,25.11,25.11,25.1,25.11,1800.0,25.11,25.11,25.1,25.11,1800.0
2008-06-13 11:40:00,25.1,25.11,25.08,25.09,7400.0,25.1,25.11,25.08,25.09,7400.0
2008-06-13 11:45:00,25.09,25.1,25.05,25.08,10500.0,25.09,25.1,25.05,25.08,10500.0
2008-06-13 11:50:00,25.07,25.08,25.06,25.08,3500.0,25.07,25.08,25.06,25.08,3500.0
2008-06-13 11:55:00,25.07,25.08,25.04,25.04,4300.0,25.07,25.08,25.04,25.04,4300.0
2008-06-13 12:00:00,25.04,25.05,25.04,25.04,11400.0,25.04,25.05,25.04,25.04,11400.0
2008-06-13 12:05:00,25.04,25.05,25.03,25.04,10300.0,25.04,25.05,25.03,25.04,10300.0
2008-06-13 12:10:00,25.04,25.05,25.02,25.04,14100.0,25.04,25.05,25.02,25.04,14100.0
2008-06-13 12:15:00,25.04,25.05,25.02,25.03,7600.0,25.04,25.05,25.02,25.03,7600.0
2008-06-13 12:20:00,25.02,25.02,24.95,24.96,11400.0,25.02,25.02,24.95,24.96,11400.0
2008-06-13 12:25:00,24.96,24.96,24.91,24.91,9200.0,24.96,24.96,24.91,24.91,9200.0
2008-06-13 12:30:00,24.92,24.93,24.91,24.93,8800.0,24.92,24.93,24.91,24.93,8800.0
2008-06-13 12:35:00,24.93,24.93,24.85,24.86,13100.0,24.93,24.93,24.85,24.86,13100.0
2008-06-13 12:40:00,24.85,24.86,24.82,24.85,12100.0,24.85,24.86,24.82,24.85,12100.0
2008-06-13 12:45:00,24.85,24.86,24.81,24.84,10800.0,24.85,24.86,24.81,24.84,10800.0
2008-06-13 12:50:00,24.83,24.89,24.8,24.89,13900.0,24.83,24.89,24.8,24.89,13900.0
2008-06-13 12:55:00,24.9,24.9,24.88,24.88,4800.0,24.9,24.9,24.88,24.88,4800.0
2008-06-13 13:00:00,24.88,24.88,24.84,24.85,17000.0,24.88,24.88,24.84,24.85,17000.0
2008-06-13 13:05:00,24.86,24.87,24.83,24.83,11000.0,24.86,24.87,24.83,24.83,11000.0
2008-06-13 13:10:00,24.83,24.89,24.83,24.88,10500.0,24.83,24.89,24.83,24.88,10500.0
2008-06-13 13:15:00,24.88,24.89,24.87,24.87,2200.0,24.88,24.89,24.87,24.87,2200.0
2008-06-13 13:20:00,24.87,24.92,24.86,24.89,19700.0,24.87,24.92,24.86,24.89,19700.0
2008-06-13 13:25:00,24.9,24.93,24.88,24.88,12900.0,24.9,24.93,24.88,24.88,12900.0
2008-06-13 13:30:00,24.89,24.92,24.88,24.91,13400.0,24.89,24.92,24.88,24.91,13400.0
2008-06-13 13:35:00,24.92,24.95,24.91,24.92,99300.0,24.92,24.95,24.91,24.92,99300.0
2008-06-13 13:40:00,24.93,24.95,24.91,24.92,11300.0,24.93,24.95,24.91,24.92,11300.0
2008-06-13 13:45:00,24.91,24.94,24.87,24.94,23800.0,24.91,24.94,24.87,24.94,23800.0
2008-06-13 13:50:00,24.93,24.94,24.89,24.9,8400.0,24.93,24.94,24.89,24.9,8400.0
2008-06-13 13:55:00,24.9,24.91,24.86,24.86,35700.0,24.9,24.91,24.86,24.86,35700.0
2008-06-13 14:00:00,24.86,24.91,24.85,24.9,21000.0,24.86,24.91,24.85,24.9,21000.0
2008-06-13 14:05:00,24.9,24.9,24.86,24.88,17900.0,24.9,24.9,24.86,24.88,17900.0
2008-06-13 14:10:00,24.89,24.93,24.88,24.9,13500.0,24.89,24.93,24.88,24.9,13500.0
2008-06-13 14:15:00,24.9,24.92,24.88,24.91,17000.0,24.9,24.92,24.88,24.91,17000.0
2008-06-13 14:20:00,24.9,24.92,24.89,24.92,112500.0,24.9,24.92,24.89,24.92,112500.0
2008-06-13 14:25:00,24.92,24.92,24.9,24.91,33400.0,24.92,24.92,24.9,24.91,33400.0
2008-06-13 14:30:00,24.9,24.95,24.9,24.91,27800.0,24.9,24.95,24.9,24.91,27800.0
2008-06-13 14:35:00,24.91,24.92,24.89,24.91,72600.0,24.91,24.92,24.89,24.91,72600.0
2008-06-13 14:40:00,24.9,24.91,24.9,24.91,6600.0,24.9,24.91,24.9,24.91,6600.0
2008-06-13 14:45:00,24.9,24.91,24.89,24.91,11700.0,24.9,24.91,24.89,24.91,11700.0
2008-06-13 14:50:00,24.9,24.93,24.89,24.93,23400.0,24.9,24.93,24.89,24.93,23400.0
2008-06-13 14:55:00,24.92,24.93,24.9,24.92,8900.0,24.92,24.93,24.9,24.92,8900.0
2008-06-13 15:00:00,24.91,24.91,24.89,24.9,14200.0,24.91,24.91,24.89,24.9,14200.0
2008-06-13 15:05:00,24.9,24.91,24.9,24.9,11800.0,24.9,24.91,24.9,24.9,11800.0
2008-06-13 15:10:00,24.9,24.92,24.9,24.9,68800.0,24.9,24.92,24.9,24.9,68800.0
2008-06-13 15:15:00,24.9,24.91,24.9,24.91,26700.0,24.9,24.91,24.9,24.91,26700.0
2008-06-13 15:20:00,24.9,24.95,24.9,24.94,25200.0,24.9,24.95,24.9,24.94,25200.0
2008-06-13 15:25:00,24.95,24.95,24.9,24.9,49900.0,24.95,24.95,24.9,24.9,49900.0
2008-06-13 15:30:00,24.91,24.93,24.9,24.9,33400.0,24.91,24.93,24.9,24.9,33400.0
2008-06-13 15:35:00,24.9,24.92,24.9,24.91,53900.0,24.9,24.92,24.9,24.91,53900.0
2008-06-13 15:40:00,24.91,24.95,24.9,24.95,41100.0,24.91,24.95,24.9,24.95,41100.0
2008-06-13 15:45:00,24.94,24.99,24.94,24.94,18600.0,24.94,24.99,24.94,24.94,18600.0
2008-06-13 15:50:00,24.96,24.97,24.94,24.96,16000.0,24.96,24.97,24.94,24.96,16000.0
2008-06-13 15:55:00,24.95,25.02,24.95,25.0,38500.0,24.95,25.02,24.95,25.0,38500.0
2008-06-16 09:30:00,24.85,24.9,24.82,24.88,3600.0,24.85,24.9,24.82,24.88,3600.0
2008-06-16 09:35:00,24.88,24.92,24.85,24.91,8200.0,24.88,24.92,24.85,24.91,8200.0
2008-06-16 09:40:00,24.92,24.99,24.85,24.85,17600.0,24.92,24.99,24.85,24.85,17600.0
2008-06-16 09:45:00,24.85,24.89,24.81,24.87,16500.0,24.85,24.89,24.81,24.87,16500.0
2008-06-16 09:50:00,24.85,24.89,24.84,24.88,10600.0,24.85,24.89,24.84,24.88,10600.0
2008-06-16 09:55:00,24.88,24.93,24.86,24.93,10100.0,24.88,24.93,24.86,24.93,10100.0
2008-06-16 10:00:00,24.92,24.95,24.9,24.93,5500.0,24.92,24.95,24.9,24.93,5500.0
2008-06-16 10:05:00,24.91,24.95,24.9,24.9,22300.0,24.91,24.95,24.9,24.9,22300.0
2008-06-16 10:10:00,24.9,24.95,24.89,24.93,11400.0,24.9,24.95,24.89,24.93,11400.0
2008-06-16 10:15:00,24.94,24.94,24.9,24.92,8500.0,24.94,24.94,24.9,24.92,8500.0
2008-06-16 10:20:00,24.93,24.94,24.89,24.89,28100.0,24.93,24.94,24.89,24.89,28100.0
2008-06-16 10:25:00,24.9,24.91,24.89,24.9,10900.0,24.9,24.91,24.89,24.9,10900.0
2008-06-16 10:30:00,24.91,24.92,24.89,24.91,9300.0,24.91,24.92,24.89,24.91,9300.0
2008-06-16 10:35:00,24.9,24.91,24.89,24.91,13600.0,24.9,24.91,24.89,24.91,13600.0
2008-06-16 10:40:00,24.91,24.93,24.9,24.91,7200.0,24.91,24.93,24.9,24.91,7200.0
2008-06-16 10:45:00,24.91,24.91,24.9,24.91,7100.0,24.91,24.91,24.9,24.91,7100.0
2008-06-16 10:50:00,24.91,24.94,24.91,24.93,6700.0,24.91,24.94,24.91,24.93,6700.0
2008-06-16 10:55:00,24.94,25.1,24.94,25.09,9400.0,24.94,25.1,24.94,25.09,9400.0
2008-06-16 11:00:00,25.07,25.07,25.03,25.05,5600.0,25.07,25.07,25.03,25.05,5600.0
2008-06-16 11:05:00,25.05,25.05,24.99,25.0,5800.0,25.05,25.05,24.99,25.0,5800.0
2008-06-16 11:10:00,25.0,25.01,24.92,24.93,54000.0,25.0,25.01,24.92,24.93,54000.0
2008-06-16 11:15:00,24.94,25.0,24.94,24.98,42200.0,24.94,25.0,24.94,24.98,42200.0
2008-06-16 11:20:00,24.97,24.98,24.97,24.97,4900.0,24.97,24.98,24.97,24.97,4900.0
2008-06-16 11:25:00,24.98,25.03,24.97,24.99,9100.0,24.98,25.03,24.97,24.99,9100.0
2008-06-16 11:30:00,24.99,25.03,24.99,25.01,10200.0,24.99,25.03,24.99,25.01,10200.0
2008-06-16 11:35:00,25.0,25.07,25.0,25.07,6000.0,25.0,25.07,25.0,25.07,6000.0
2008-06-16 11:40:00,25.05,25.05,25.02,25.04,4900.0,25.05,25.05,25.02,25.04,4900.0
2008-06-16 11:45:00,25.03,25.04,25.01,25.04,5300.0,25.03,25.04,25.01,25.04,5300.0
2008-06-16 11:50:00,25.04,25.06,25.03,25.03,5000.0,25.04,25.06,25.03,25.03,5000.0
2008-06-16 11:55:00,25.03,25.05,25.01,25.03,15500.0,25.03,25.05,25.01,25.03,15500.0
2008-06-16 12:00:00,25.04,25.04,24.99,25.0,20400.0,25.04,25.04,24.99,25.0,20400.0
2008-06-16 12:05:00,25.0,25.0,24.95,24.95,6900.0,25.0,25.0,24.95,24.95,6900.0
2008-06-16 12:10:00,24.95,24.95,24.91,24.92,3400.0,24.95,24.95,24.91,24.92,3400.0
2008-06-16 12:15:00,24.92,24.93,24.91,24.92,14000.0,24.92,24.93,24.91,24.92,14000.0
2008-06-16 12:20:00,24.93,24.97,24.93,24.95,7700.0,24.93,24.97,24.93,24.95,7700.0
2008-06-16 12:25:00,24.95,24.98,24.95,24.98,3600.0,24.95,24.98,24.95,24.98,3600.0
2008-06-16 12:30:00,24.98,25.03,24.98,25.03,3200.0,24.98,25.03,24.98,25.03,3200.0
2008-06-16 12:35:00,25.02,25.04,25.0,25.01,4100.0,25.02,25.04,25.0,25.01,4100.0
2008-06-16 12:40:00,25.01,25.01,25.0,25.01,1000.0,25.01,25.01,25.0,25.01,1000.0
2008-06-16 12:45:00,25.0,25.01,25.0,25.0,5500.0,25.0,25.01,25.0,25.0,5500.0
2008-06-16 12:50:00,25.01,25.03,25.0,25.02,8800.0,25.01,25.03,25.0,25.02,8800.0
2008-06-16 12:55:00,25.03,25.04,25.0,25.02,8700.0,25.03,25.04,25.0,25.02,8700.0
2008-06-16 13:00:00,25.03,25.03,25.02,25.02,4100.0,25.03,25.03,25.02,25.02,4100.0
2008-06-16 13:05:00,25.02,25.06,25.02,25.04,16200.0,25.02,25.06,25.02,25.04,16200.0
2008-06-16 13:10:00,25.04,25.06,25.0,25.06,20300.0,25.04,25.06,25.0,25.06,20300.0
2008-06-16 13:15:00,25.06,25.06,25.03,25.06,3500.0,25.06,25.06,25.03,25.06,3500.0
2008-06-16 13:20:00,25.07,25.07,25.03,25.04,5700.0,25.07,25.07,25.03,25.04,5700.0
2008-06-16 13:25:00,25.05,25.09,25.05,25.09,4500.0,25.05,25.09,25.05,25.09,4500.0
2008-06-16 13:30:00,25.09,25.09,25.08,25.09,10100.0,25.09,25.09,25.08,25.09,10100.0
2008-06-16 13:35:00,25.09,25.09,25.06,25.07,7100.0,25.09,25.09,25.06,25.07,7100.0
2008-06-16 13:40:00,25.07,25.09,25.04,25.04,11500.0,25.07,25.09,25.04,25.04,11500.0
2008-06-16 13:45:00,25.02,25.04,25.0,25.02,15900.0,25.02,25.04,25.0,25.02,15900.0
2008-06-16 13:50:00,25.02,25.04,25.0,25.04,12600.0,25.02,25.04,25.0,25.04,12600.0
2008-06-16 13:55:00,25.03,25.06,25.02,25.05,7500.0,25.03,25.06,25.02,25.05,7500.0
2008-06-16 14:00:00,25.05,25.05,25.01,25.03,5600.0,25.05,25.05,25.01,25.03,5600.0
2008-06-16 14:05:00,25.03,25.05,24.99,25.04,14700.0,25.03,25.05,24.99,25.04,14700.0
2008-06-16 14:10:00,25.04,25.04,25.0,25.01,11700.0,25.04,25.04,25.0,25.01,11700.0
2008-06-16 14:15:00,25.0,25.02,24.99,25.02,8900.0,25.0,25.02,24.99,25.02,8900.0
2008-06-16 14:20:00,25.03,25.05,25.0,25.0,13100.0,25.03,25.05,25.0,25.0,13100.0
2008-06-16 14:25:00,25.0,25.0,24.96,24.97,14800.0,25.0,25.0,24.96,24.97,14800.0
2008-06-16 14:30:00,24.97,25.02,24.96,25.02,9700.0,24.97,25.02,24.96,25.02,9700.0
2008-06-16 14:35:00,25.02,25.04,25.02,25.03,3800.0,25.02,25.04,25.02,25.03,3800.0
2008-06-16 14:40:00,25.04,25.07,25.03,25.07,11200.0,25.04,25.07,25.03,25.07,11200.0
2008-06-16 14:45:00,25.07,25.07,25.06,25.06,4100.0,25.07,25.07,25.06,25.06,4100.0
2008-06-16 14:50:00,25.07,25.07,25.01,25.03,13400.0,25.07,25.07,25.01,25.03,13400.0
2008-06-16 14:55:00,25.03,25.03,24.99,25.01,13600.0,25.03,25.03,24.99,25.01,13600.0
2008-06-16 15:00:00,25.01,25.02,25.0,25.02,7500.0,25.01,25.02,25.0,25.02,7500.0
2008-06-16 15:05:00,25.01,25.04,25.01,25.02,13600.0,25.01,25.04,25.01,25.02,13600.0
2008-06-16 15:10:00,25.03,25.07,25.02,25.07,18900.0,25.03,25.07,25.02,25.07,18900.0
2008-06-16 15:15:00,25.08,25.1,25.06,25.06,8800.0,25.08,25.1,25.06,25.06,8800.0
2008-06-16 15:20:00,25.06,25.07,25.03,25.03,15000.0,25.06,25.07,25.03,25.03,15000.0
2008-06-16 15:25:00,25.04,25.12,25.03,25.11,32800.0,25.04,25.12,25.03,25.11,32800.0
2008-06-16 15:30:00,25.11,25.12,25.06,25.06,11600.0,25.11,25.12,25.06,25.06,11600.0
2008-06-16 15:35:00,25.06,25.07,25.04,25.07,24400.0,25.06,25.07,25.04,25.07,24400.0
2008-06-16 15:40:00,25.07,25.16,25.06,25.11,44000.0,25.07,25.16,25.06,25.11,44000.0
2008-06-16 15:45:00,25.1,25.25,25.08,25.16,92700.0,25.1,25.25,25.08,25.16,92700.0
2008-06-16 15:50:00,25.16,25.16,25.12,25.15,19900.0,25.16,25.16,25.12,25.15,19900.0
2008-06-16 15:55:00,25.14,25.14,25.09,25.14,40600.0,25.14,25.14,25.09,25.14,40600.0
2008-06-17 09:30:00,25.16,25.28,25.0,25.08,57700.0,25.16,25.28,25.0,25.08,57700.0
2008-06-17 09:35:00,25.08,25.08,24.82,24.9,16600.0,25.08,25.08,24.82,24.9,16600.0
2008-06-17 09:40:00,24.86,24.93,24.86,24.93,99900.0,24.86,24.93,24.86,24.93,99900.0
2008-06-17 09:45:00,24.94,25.06,24.94,25.05,17200.0,24.94,25.06,24.94,25.05,17200.0
2008-06-17 09:50:00,25.07,25.1,25.03,25.1,26500.0,25.07,25.1,25.03,25.1,26500.0
2008-06-17 09:55:00,25.11,25.11,25.03,25.06,10300.0,25.11,25.11,25.03,25.06,10300.0
2008-06-17 10:00:00,25.07,25.09,25.03,25.05,32600.0,25.07,25.09,25.03,25.05,32600.0
2008-06-17 10:05:00,25.03,25.07,25.03,25.06,11800.0,25.03,25.07,25.03,25.06,11800.0
2008-06-17 10:10:00,25.06,25.15,25.06,25.14,23000.0,25.06,25.15,25.06,25.14,23000.0
2008-06-17 10:15:00,25.15,25.15,25.06,25.1,11000.0,25.15,25.15,25.06,25.1,11000.0
2008-06-17 10:20:00,25.1,25.12,25.05,25.08,17100.0,25.1,25.12,25.05,25.08,17100.0
2008-06-17 10:25:00,25.08,25.08,25.05,25.05,95100.0,25.08,25.08,25.05,25.05,95100.0
2008-06-17 10:30:00,25.05,25.21,25.05,25.2,37000.0,25.05,25.21,25.05,25.2,37000.0
2008-06-17 10:35:00,25.21,25.21,25.1,25.11,23800.0,25.21,25.21,25.1,25.11,23800.0
2008-06-17 10:40:00,25.11,25.12,25.07,25.08,24000.0,25.11,25.12,25.07,25.08,24000.0
2008-06-17 10:45:00,25.09,25.09,25.0,25.0,15000.0,25.09,25.09,25.0,25.0,15000.0
2008-06-17 10:50:00,25.01,25.04,25.0,25.04,9900.0,25.01,25.04,25.0,25.04,9900.0
2008-06-17 10:55:00,25.04,25.1,25.03,25.08,12300.0,25.04,25.1,25.03,25.08,12300.0
2008-06-17 11:00:00,25.07,25.1,25.06,25.1,10200.0,25.07,25.1,25.06,25.1,10200.0
2008-06-17 11:05:00,25.1,25.1,25.06,25.07,15300.0,25.1,25.1,25.06,25.07,15300.0
2008-06-17 11:10:00,25.06,25.08,25.06,25.08,16800.0,25.06,25.08,25.06,25.08,16800.0
2008-06-17 11:15:00,25.07,25.08,25.06,25.08,19700.0,25.07,25.08,25.06,25.08,19700.0
2008-06-17 11:20:00,25.08,25.08,25.07,25.08,14400.0,25.08,25.08,25.07,25.08,14400.0
2008-06-17 11:25:00,25.08,25.08,25.01,25.03,18300.0,25.08,25.08,25.01,25.03,18300.0
2008-06-17 11:30:00,25.02,25.03,25.0,25.0,25200.0,25.02,25.03,25.0,25.0,25200.0
2008-06-17 11:35:00,25.0,25.06,25.0,25.06,26900.0,25.0,25.06,25.0,25.06,26900.0
2008-06-17 11:40:00,25.05,25.11,25.03,25.08,16900.0,25.05,25.11,25.03,25.08,16900.0
2008-06-17 11:45:00,25.08,25.11,25.08,25.09,13000.0,25.08,25.11,25.08,25.09,13000.0
2008-06-17 11:50:00,25.09,25.11,25.08,25.09,11300.0,25.09,25.11,25.08,25.09,11300.0
2008-06-17 11:55:00,25.1,25.1,25.05,25.06,12000.0,25.1,25.1,25.05,25.06,12000.0
2008-06-17 12:00:00,25.05,25.07,25.04,25.07,12100.0,25.05,25.07,25.04,25.07,12100.0
2008-06-17 12:05:00,25.07,25.08,25.04,25.05,17400.0,25.07,25.08,25.04,25.05,17400.0
2008-06-17 12:10:00,25.05,25.07,25.04,25.06,16600.0,25.05,25.07,25.04,25.06,16600.0
2008-06-17 12:15:00,25.07,25.1,25.05,25.1,17500.0,25.07,25.1,25.05,25.1,17500.0
2008-06-17 12:20:00,25.1,25.12,25.08,25.09,15600.0,25.1,25.12,25.08,25.09,15600.0
2008-06-17 12:25:00,25.1,25.1,25.08,25.09,17100.0,25.1,25.1,25.08,25.09,17100.0
2008-06-17 12:30:00,25.1,25.12,25.06,25.07,24200.0,25.1,25.12,25.06,25.07,24200.0
2008-06-17 12:35:00,25.06,25.12,25.04,25.08,33200.0,25.06,25.12,25.04,25.08,33200.0
2008-06-17 12:40:00,25.09,25.11,25.06,25.11,13900.0,25.09,25.11,25.06,25.11,13900.0
2008-06-17 12:45:00,25.11,25.12,25.1,25.12,13400.0,25.11,25.12,25.1,25.12,13400.0
2008-06-17 12:50:00,25.12,25.12,25.05,25.06,16200.0,25.12,25.12,25.05,25.06,16200.0
2008-06-17 12:55:00,25.06,25.07,25.04,25.05,16500.0,25.06,25.07,25.04,25.05,16500.0
2008-06-17 13:00:00,25.05,25.06,25.04,25.04,16400.0,25.05,25.06,25.04,25.04,16400.0
2008-06-17 13:05:00,25.05,25.11,25.05,25.11,18700.0,25.05,25.11,25.05,25.11,18700.0
2008-06-17 13:10:00,25.11,25.11,25.06,25.07,15100.0,25.11,25.11,25.06,25.07,15100.0
2008-06-17 13:15:00,25.07,25.08,25.05,25.08,23500.0,25.07,25.08,25.05,25.08,23500.0
2008-06-17 13:20:00,25.08,25.09,25.07,25.09,9500.0,25.08,25.09,25.07,25.09,9500.0
2008-06-17 13:25:00,25.09,25.1,25.06,25.06,15800.0,25.09,25.1,25.06,25.06,15800.0
2008-06-17 13:30:00,25.07,25.08,25.06,25.08,16700.0,25.07,25.08,25.06,25.08,16700.0
2008-06-17 13:35:00,25.08,25.1,25.06,25.07,13100.0,25.08,25.1,25.06,25.07,13100.0
2008-06-17 13:40:00,25.07,25.09,25.05,25.09,37400.0,25.07,25.09,25.05,25.09,37400.0
2008-06-17 13:45:00,25.09,25.09,25.04,25.05,18000.0,25.09,25.09,25.04,25.05,18000.0
2008-06-17 13:50:00,25.05,25.08,25.03,25.06,39100.0,25.05,25.08,25.03,25.06,39100.0
2008-06-17 13:55:00,25.06,25.06,25.04,25.05,12900.0,25.06,25.06,25.04,25.05,12900.0
2008-06-17 14:00:00,25.06,25.08,25.06,25.07,10400.0,25.06,25.08,25.06,25.07,10400.0
2008-06-17 14:05:00,25.08,25.08,25.04,25.08,39400.0,25.08,25.08,25.04,25.08,39400.0
2008-06-17 14:10:00,25.08,25.08,25.06,25.06,12800.0,25.08,25.08,25.06,25.06,12800.0
2008-06-17 14:15:00,25.07,25.07,25.05,25.06,22800.0,25.07,25.07,25.05,25.06,22800.0
2008-06-17 14:20:00,25.06,25.07,25.05,25.05,13600.0,25.06,25.07,25.05,25.05,13600.0
2008-06-17 14:25:00,25.06,25.11,25.05,25.07,30500.0,25.06,25.11,25.05,25.07,30500.0
2008-06-17 14:30:00,25.07,25.09,25.07,25.08,119100.0,25.07,25.09,25.07,25.08,119100.0
2008-06-17 14:35:00,25.07,25.08,25.01,25.01,20200.0,25.07,25.08,25.01,25.01,20200.0
2008-06-17 14:40:00,25.02,25.06,25.01,25.06,13200.0,25.02,25.06,25.01,25.06,13200.0
2008-06-17 14:45:00,25.06,25.06,25.04,25.05,15500.0,25.06,25.06,25.04,25.05,15500.0
2008-06-17 14:50:00,25.05,25.07,25.04,25.06,13900.0,25.05,25.07,25.04,25.06,13900.0
2008-06-17 14:55:00,25.06,25.1,25.06,25.09,17300.0,25.06,25.1,25.06,25.09,17300.0
2008-06-17 15:00:00,25.08,25.08,25.03,25.05,34600.0,25.08,25.08,25.03,25.05,34600.0
2008-06-17 15:05:00,25.05,25.07,25.03,25.06,23100.0,25.05,25.07,25.03,25.06,23100.0
2008-06-17 15:10:00,25.06,25.09,25.06,25.08,27500.0,25.06,25.09,25.06,25.08,27500.0
2008-06-17 15:15:00,25.08,25.08,25.02,25.03,59100.0,25.08,25.08,25.02,25.03,59100.0
2008-06-17 15:20:00,25.02,25.06,25.01,25.02,48800.0,25.02,25.06,25.01,25.02,48800.0
2008-06-17 15:25:00,25.03,25.04,25.0,25.03,21200.0,25.03,25.04,25.0,25.03,21200.0
2008-06-17 15:30:00,25.03,25.04,25.01,25.01,27600.0,25.03,25.04,25.01,25.01,27600.0
2008-06-17 15:35:00,25.01,25.01,25.0,25.0,64300.0,25.01,25.01,25.0,25.0,64300.0
2008-06-17 15:40:00,25.0,25.06,25.0,25.03,47400.0,25.0,25.06,25.0,25.03,47400.0
2008-06-17 15:45:00,25.03,25.05,25.01,25.05,14700.0,25.03,25.05,25.01,25.05,14700.0
2008-06-17 15:50:00,25.05,25.1,25.04,25.08,42100.0,25.05,25.1,25.04,25.08,42100.0
2008-06-17 15:55:00,25.08,25.1,25.03,25.06,29200.0,25.08,25.1,25.03,25.06,29200.0
2008-06-18 09:30:00,24.85,24.85,24.68,24.71,27000.0,24.85,24.85,24.68,24.71,27000.0
2008-06-18 09:35:00,24.73,24.95,24.7,24.94,51200.0,24.73,24.95,24.7,24.94,51200.0
2008-06-18 09:40:00,24.93,25.14,24.92,25.09,25500.0,24.93,25.14,24.92,25.09,25500.0
2008-06-18 09:45:00,25.1,25.24,25.08,25.16,37300.0,25.1,25.24,25.08,25.16,37300.0
2008-06-18 09:50:00,25.13,25.13,25.03,25.04,11800.0,25.13,25.13,25.03,25.04,11800.0
2008-06-18 09:55:00,25.04,25.1,25.04,25.06,17100.0,25.04,25.1,25.04,25.06,17100.0
2008-06-18 10:00:00,25.07,25.13,25.05,25.11,9200.0,25.07,25.13,25.05,25.11,9200.0
2008-06-18 10:05:00,25.1,25.15,25.1,25.1,6300.0,25.1,25.15,25.1,25.1,6300.0
2008-06-18 10:10:00,25.09,25.12,25.09,25.1,6400.0,25.09,25.12,25.09,25.1,6400.0
2008-06-18 10:15:00,25.1,25.12,25.09,25.11,5400.0,25.1,25.12,25.09,25.11,5400.0
2008-06-18 10:20:00,25.1,25.13,25.09,25.11,5400.0,25.1,25.13,25.09,25.11,5400.0
2008-06-18 10:25:00,25.11,25.13,25.07,25.09,7300.0,25.11,25.13,25.07,25.09,7300.0
2008-06-18 10:30:00,25.07,25.1,25.05,25.1,31600.0,25.07,25.1,25.05,25.1,31600.0
2008-06-18 10:35:00,25.08,25.11,25.07,25.1,15900.0,25.08,25.11,25.07,25.1,15900.0
2008-06-18 10:40:00,25.1,25.1,25.0,25.0,20800.0,25.1,25.1,25.0,25.0,20800.0
2008-06-18 10:45:00,25.0,25.02,25.0,25.0,15200.0,25.0,25.02,25.0,25.0,15200.0
2008-06-18 10:50:00,25.0,25.03,25.0,25.0,24700.0,25.0,25.03,25.0,25.0,24700.0
2008-06-18 10:55:00,25.0,25.02,25.0,25.02,214400.0,25.0,25.02,25.0,25.02,214400.0
2008-06-18 11:00:00,25.02,25.02,25.0,25.0,9200.0,25.02,25.02,25.0,25.0,9200.0
2008-06-18 11:05:00,25.0,25.0,24.96,24.99,21700.0,25.0,25.0,24.96,24.99,21700.0
2008-06-18 11:10:00,24.98,25.05,24.96,25.01,25300.0,24.98,25.05,24.96,25.01,25300.0
2008-06-18 11:15:00,25.01,25.02,24.97,24.99,17100.0,25.01,25.02,24.97,24.99,17100.0
2008-06-18 11:20:00,24.99,25.03,24.98,25.02,10400.0,24.99,25.03,24.98,25.02,10400.0
2008-06-18 11:25:00,25.02,25.02,24.99,25.0,16400.0,25.02,25.02,24.99,25.0,16400.0
2008-06-18 11:30:00,25.0,25.03,25.0,25.02,60500.0,25.0,25.03,25.0,25.02,60500.0
2008-06-18 11:35:00,25.02,25.02,24.99,25.0,12100.0,25.02,25.02,24.99,25.0,12100.0
2008-06-18 11:40:00,25.0,25.01,24.96,24.99,9400.0,25.0,25.01,24.96,24.99,9400.0
2008-06-18 11:45:00,24.99,25.03,24.98,25.03,11000.0,24.99,25.03,24.98,25.03,11000.0
2008-06-18 11:50:00,25.03,25.14,25.03,25.12,19000.0,25.03,25.14,25.03,25.12,19000.0
2008-06-18 11:55:00,25.13,25.17,25.13,25.14,4200.0,25.13,25.17,25.13,25.14,4200.0
2008-06-18 12:00:00,25.13,25.13,25.07,25.09,6800.0,25.13,25.13,25.07,25.09,6800.0
2008-06-18 12:05:00,25.07,25.08,25.03,25.04,3200.0,25.07,25.08,25.03,25.04,3200.0
2008-06-18 12:10:00,25.03,25.03,24.96,24.97,9300.0,25.03,25.03,24.96,24.97,9300.0
2008-06-18 12:15:00,24.97,25.02,24.96,25.0,18900.0,24.97,25.02,24.96,25.0,18900.0
2008-06-18 12:20:00,25.0,25.01,25.0,25.0,5700.0,25.0,25.01,25.0,25.0,5700.0
2008-06-18 12:25:00,25.0,25.01,25.0,25.01,9500.0,25.0,25.01,25.0,25.01,9500.0
2008-06-18 12:30:00,25.01,25.02,25.0,25.01,9900.0,25.01,25.02,25.0,25.01,9900.0
2008-06-18 12:35:00,25.01,25.01,25.0,25.01,23800.0,25.01,25.01,25.0,25.01,23800.0
2008-06-18 12:40:00,25.01,25.01,25.0,25.01,27300.0,25.01,25.01,25.0,25.01,27300.0
2008-06-18 12:45:00,25.0,25.01,25.0,25.01,14400.0,25.0,25.01,25.0,25.01,14400.0
2008-06-18 12:50:00,25.01,25.01,25.0,25.0,4900.0,25.01,25.01,25.0,25.0,4900.0
2008-06-18 12:55:00,25.0,25.01,25.0,25.01,13300.0,25.0,25.01,25.0,25.01,13300.0
2008-06-18 13:00:00,25.0,25.01,25.0,25.0,16300.0,25.0,25.01,25.0,25.0,16300.0
2008-06-18 13:05:00,25.0,25.05,25.0,25.0,25000.0,25.0,25.05,25.0,25.0,25000.0
2008-06-18 13:10:00,25.0,25.01,24.98,25.0,37200.0,25.0,25.01,24.98,25.0,37200.0
2008-06-18 13:15:00,25.0,25.0,24.95,24.95,77500.0,25.0,25.0,24.95,24.95,77500.0
2008-06-18 13:20:00,24.95,24.98,24.95,24.96,10600.0,24.95,24.98,24.95,24.96,10600.0
2008-06-18 13:25:00,24.96,24.98,24.96,24.97,10600.0,24.96,24.98,24.96,24.97,10600.0
2008-06-18 13:30:00,24.97,25.01,24.97,25.01,26400.0,24.97,25.01,24.97,25.01,26400.0
2008-06-18 13:35:00,25.01,25.01,25.0,25.0,21200.0,25.01,25.01,25.0,25.0,21200.0
2008-06-18 13:40:00,25.0,25.06,25.0,25.05,40200.0,25.0,25.06,25.0,25.05,40200.0
2008-06-18 13:45:00,25.04,25.05,25.0,25.03,22600.0,25.04,25.05,25.0,25.03,22600.0
2008-06-18 13:50:00,25.03,25.04,25.0,25.01,7800.0,25.03,25.04,25.0,25.01,7800.0
2008-06-18 13:55:00,25.01,25.02,25.0,25.0,12100.0,25.01,25.02,25.0,25.0,12100.0
2008-06-18 14:00:00,25.0,25.02,25.0,25.01,16200.0,25.0,25.02,25.0,25.01,16200.0
2008-06-18 14:05:00,25.0,25.01,25.0,25.0,19400.0,25.0,25.01,25.0,25.0,19400.0
2008-06-18 14:10:00,25.0,25.03,25.0,25.02,49800.0,25.0,25.03,25.0,25.02,49800.0
2008-06-18 14:15:00,25.02,25.03,25.01,25.01,22800.0,25.02,25.03,25.01,25.01,22800.0
2008-06-18 14:20:00,25.01,25.03,25.01,25.01,27200.0,25.01,25.03,25.01,25.01,27200.0
2008-06-18 14:25:00,25.01,25.01,24.97,25.0,25400.0,25.01,25.01,24.97,25.0,25400.0
2008-06-18 14:30:00,25.0,25.02,24.99,25.01,49300.0,25.0,25.02,24.99,25.01,49300.0
2008-06-18 14:35:00,25.01,25.06,25.0,25.04,30500.0,25.01,25.06,25.0,25.04,30500.0
2008-06-18 14:40:00,25.04,25.08,25.04,25.06,30300.0,25.04,25.08,25.04,25.06,30300.0
2008-06-18 14:45:00,25.06,25.06,25.03,25.03,10100.0,25.06,25.06,25.03,25.03,10100.0
2008-06-18 14:50:00,25.03,25.1,25.03,25.07,25200.0,25.03,25.1,25.03,25.07,25200.0
2008-06-18 14:55:00,25.06,25.09,25.05,25.06,19000.0,25.06,25.09,25.05,25.06,19000.0
2008-06-18 15:00:00,25.06,25.11,25.05,25.06,29600.0,25.06,25.11,25.05,25.06,29600.0
2008-06-18 15:05:00,25.06,25.14,25.04,25.13,22200.0,25.06,25.14,25.04,25.13,22200.0
2008-06-18 15:10:00,25.13,25.15,25.05,25.05,19500.0,25.13,25.15,25.05,25.05,19500.0
2008-06-18 15:15:00,25.05,25.05,25.01,25.04,14600.0,25.05,25.05,25.01,25.04,14600.0
2008-06-18 15:20:00,25.03,25.05,25.01,25.02,20500.0,25.03,25.05,25.01,25.02,20500.0
2008-06-18 15:25:00,25.02,25.03,24.99,25.01,29000.0,25.02,25.03,24.99,25.01,29000.0
2008-06-18 15:30:00,25.01,25.01,24.96,24.96,19200.0,25.01,25.01,24.96,24.96,19200.0
2008-06-18 15:35:00,24.96,25.03,24.95,24.98,27100.0,24.96,25.03,24.95,24.98,27100.0
2008-06-18 15:40:00,24.97,25.01,24.95,24.99,50900.0,24.97,25.01,24.95,24.99,50900.0
2008-06-18 15:45:00,24.99,25.02,24.99,25.0,54800.0,24.99,25.02,24.99,25.0,54800.0
2008-06-18 15:50:00,24.99,25.05,24.99,25.01,23600.0,24.99,25.05,24.99,25.01,23600.0
2008-06-18 15:55:00,25.0,25.01,24.97,24.98,33100.0,25.0,25.01,24.97,24.98,33100.0
2008-06-19 09:30:00,24.94,25.04,24.92,24.93,3100.0,24.94,25.04,24.92,24.93,3100.0
2008-06-19 09:35:00,24.93,24.98,24.89,24.96,4800.0,24.93,24.98,24.89,24.96,4800.0
2008-06-19 09:40:00,24.96,24.97,24.81,24.81,6500.0,24.96,24.97,24.81,24.81,6500.0
2008-06-19 09:45:00,24.8,24.83,24.78,24.81,11000.0,24.8,24.83,24.78,24.81,11000.0
2008-06-19 09:50:00,24.82,24.82,24.75,24.81,11700.0,24.82,24.82,24.75,24.81,11700.0
2008-06-19 09:55:00,24.82,24.92,24.81,24.92,19000.0,24.82,24.92,24.81,24.92,19000.0
2008-06-19 10:00:00,24.91,24.91,24.84,24.87,11900.0,24.91,24.91,24.84,24.87,11900.0
2008-06-19 10:05:00,24.87,24.87,24.84,24.85,12200.0,24.87,24.87,24.84,24.85,12200.0
2008-06-19 10:10:00,24.85,24.85,24.62,24.63,76000.0,24.85,24.85,24.62,24.63,76000.0
2008-06-19 10:15:00,24.64,24.65,24.59,24.61,18400.0,24.64,24.65,24.59,24.61,18400.0
2008-06-19 10:20:00,24.61,24.62,24.56,24.56,34900.0,24.61,24.62,24.56,24.56,34900.0
2008-06-19 10:25:00,24.58,24.61,24.55,24.58,93700.0,24.58,24.61,24.55,24.58,93700.0
2008-06-19 10:30:00,24.59,24.61,24.57,24.59,70300.0,24.59,24.61,24.57,24.59,70300.0
2008-06-19 10:35:00,24.6,24.6,24.59,24.6,25000.0,24.6,24.6,24.59,24.6,25000.0
2008-06-19 10:40:00,24.6,24.61,24.56,24.56,132000.0,24.6,24.61,24.56,24.56,132000.0
2008-06-19 10:45:00,24.56,24.56,24.51,24.54,58000.0,24.56,24.56,24.51,24.54,58000.0
2008-06-19 10:50:00,24.53,24.57,24.52,24.54,34900.0,24.53,24.57,24.52,24.54,34900.0
2008-06-19 10:55:00,24.54,24.56,24.5,24.55,36400.0,24.54,24.56,24.5,24.55,36400.0
2008-06-19 11:00:00,24.55,24.66,24.55,24.64,60800.0,24.55,24.66,24.55,24.64,60800.0
2008-06-19 11:05:00,24.64,24.66,24.58,24.59,51600.0,24.64,24.66,24.58,24.59,51600.0
2008-06-19 11:10:00,24.6,24.6,24.49,24.52,28500.0,24.6,24.6,24.49,24.52,28500.0
2008-06-19 11:15:00,24.52,24.52,24.5,24.51,25000.0,24.52,24.52,24.5,24.51,25000.0
2008-06-19 11:20:00,24.5,24.53,24.48,24.53,98100.0,24.5,24.53,24.48,24.53,98100.0
2008-06-19 11:25:00,24.53,24.61,24.52,24.58,24300.0,24.53,24.61,24.52,24.58,24300.0
2008-06-19 11:30:00,24.59,24.64,24.57,24.61,78100.0,24.59,24.64,24.57,24.61,78100.0
2008-06-19 11:35:00,24.61,24.71,24.57,24.59,66300.0,24.61,24.71,24.57,24.59,66300.0
2008-06-19 11:40:00,24.6,24.64,24.6,24.62,44600.0,24.6,24.64,24.6,24.62,44600.0
2008-06-19 11:45:00,24.62,24.62,24.59,24.6,16200.0,24.62,24.62,24.59,24.6,16200.0
2008-06-19 11:50:00,24.6,24.61,24.58,24.6,76500.0,24.6,24.61,24.58,24.6,76500.0
2008-06-19 11:55:00,24.6,24.65,24.6,24.65,49100.0,24.6,24.65,24.6,24.65,49100.0
2008-06-19 12:00:00,24.66,24.72,24.65,24.72,32500.0,24.66,24.72,24.65,24.72,32500.0
2008-06-19 12:05:00,24.71,24.71,24.67,24.69,13300.0,24.71,24.71,24.67,24.69,13300.0
2008-06-19 12:10:00,24.69,24.7,24.64,24.65,21900.0,24.69,24.7,24.64,24.65,21900.0
2008-06-19 12:15:00,24.66,24.71,24.65,24.71,17700.0,24.66,24.71,24.65,24.71,17700.0
2008-06-19 12:20:00,24.71,24.73,24.7,24.73,17600.0,24.71,24.73,24.7,24.73,17600.0
2008-06-19 12:25:00,24.73,24.74,24.66,24.68,6200.0,24.73,24.74,24.66,24.68,6200.0
2008-06-19 12:30:00,24.67,24.71,24.66,24.7,10000.0,24.67,24.71,24.66,24.7,10000.0
2008-06-19 12:35:00,24.7,24.71,24.66,24.66,11000.0,24.7,24.71,24.66,24.66,11000.0
2008-06-19 12:40:00,24.67,24.68,24.66,24.66,5700.0,24.67,24.68,24.66,24.66,5700.0
2008-06-19 12:45:00,24.67,24.68,24.65,24.68,13200.0,24.67,24.68,24.65,24.68,13200.0
2008-06-19 12:50:00,24.69,24.71,24.68,24.7,5600.0,24.69,24.71,24.68,24.7,5600.0
2008-06-19 12:55:00,24.7,24.71,24.65,24.68,7300.0,24.7,24.71,24.65,24.68,7300.0
2008-06-19 13:00:00,24.67,24.68,24.67,24.67,1800.0,24.67,24.68,24.67,24.67,1800.0
2008-06-19 13:05:00,24.67,24.71,24.67,24.7,7300.0,24.67,24.71,24.67,24.7,7300.0
2008-06-19 13:10:00,24.71,24.71,24.68,24.7,9800.0,24.71,24.71,24.68,24.7,9800.0
2008-06-19 13:15:00,24.7,24.73,24.69,24.69,9100.0,24.7,24.73,24.69,24.69,9100.0
2008-06-19 13:20:00,24.69,24.7,24.67,24.69,7600.0,24.69,24.7,24.67,24.69,7600.0
2008-06-19 13:25:00,24.69,24.7,24.69,24.69,2900.0,24.69,24.7,24.69,24.69,2900.0
2008-06-19 13:30:00,24.69,24.7,24.69,24.69,4200.0,24.69,24.7,24.69,24.69,4200.0
2008-06-19 13:35:00,24.69,24.7,24.68,24.69,5200.0,24.69,24.7,24.68,24.69,5200.0
2008-06-19 13:40:00,24.69,24.69,24.65,24.65,8100.0,24.69,24.69,24.65,24.65,8100.0
2008-06-19 13:45:00,24.65,24.67,24.64,24.66,12500.0,24.65,24.67,24.64,24.66,12500.0
2008-06-19 13:50:00,24.66,24.68,24.64,24.68,2700.0,24.66,24.68,24.64,24.68,2700.0
2008-06-19 13:55:00,24.69,24.71,24.68,24.7,8300.0,24.69,24.71,24.68,24.7,8300.0
2008-06-19 14:00:00,24.7,24.71,24.7,24.7,8400.0,24.7,24.71,24.7,24.7,8400.0
2008-06-19 14:05:00,24.7,24.71,24.7,24.71,3600.0,24.7,24.71,24.7,24.71,3600.0
2008-06-19 14:10:00,24.7,24.73,24.7,24.72,13200.0,24.7,24.73,24.7,24.72,13200.0
2008-06-19 14:15:00,24.72,24.72,24.66,24.66,35000.0,24.72,24.72,24.66,24.66,35000.0
2008-06-19 14:20:00,24.65,24.66,24.63,24.64,34700.0,24.65,24.66,24.63,24.64,34700.0
2008-06-19 14:25:00,24.64,24.67,24.62,24.66,49500.0,24.64,24.67,24.62,24.66,49500.0
2008-06-19 14:30:00,24.65,24.75,24.61,24.73,46200.0,24.65,24.75,24.61,24.73,46200.0
2008-06-19 14:35:00,24.72,24.72,24.64,24.7,29500.0,24.72,24.72,24.64,24.7,29500.0
2008-06-19 14:40:00,24.69,24.69,24.65,24.67,29200.0,24.69,24.69,24.65,24.67,29200.0
2008-06-19 14:45:00,24.67,24.67,24.63,24.63,27100.0,24.67,24.67,24.63,24.63,27100.0
2008-06-19 14:50:00,24.62,24.67,24.61,24.65,21000.0,24.62,24.67,24.61,24.65,21000.0
2008-06-19 14:55:00,24.65,24.7,24.63,24.67,35600.0,24.65,24.7,24.63,24.67,35600.0
2008-06-19 15:00:00,24.67,24.75,24.67,24.71,27200.0,24.67,24.75,24.67,24.71,27200.0
2008-06-19 15:05:00,24.72,24.78,24.71,24.71,34200.0,24.72,24.78,24.71,24.71,34200.0
2008-06-19 15:10:00,24.71,24.73,24.67,24.71,31600.0,24.71,24.73,24.67,24.71,31600.0
2008-06-19 15:15:00,24.73,24.73,24.65,24.66,26300.0,24.73,24.73,24.65,24.66,26300.0
2008-06-19 15:20:00,24.66,24.67,24.63,24.64,29100.0,24.66,24.67,24.63,24.64,29100.0
2008-06-19 15:25:00,24.64,24.66,24.63,24.66,26900.0,24.64,24.66,24.63,24.66,26900.0
2008-06-19 15:30:00,24.66,24.68,24.62,24.62,32100.0,24.66,24.68,24.62,24.62,32100.0
2008-06-19 15:35:00,24.62,24.65,24.6,24.65,45700.0,24.62,24.65,24.6,24.65,45700.0
2008-06-19 15:40:00,24.66,24.72,24.64,24.7,64500.0,24.66,24.72,24.64,24.7,64500.0
2008-06-19 15:45:00,24.7,24.76,24.7,24.75,74400.0,24.7,24.76,24.7,24.75,74400.0
2008-06-19 15:50:00,24.75,24.8,24.74,24.75,60200.0,24.75,24.8,24.74,24.75,60200.0
2008-06-19 15:55:00,24.75,24.81,24.72,24.8,146900.0,24.75,24.81,24.72,24.8,146900.0
2008-06-20 09:30:00,24.6,24.7,24.48,24.48,224000.0,24.6,24.7,24.48,24.48,224000.0
2008-06-20 09:35:00,24.46,24.59,24.44,24.52,38200.0,24.46,24.59,24.44,24.52,38200.0
2008-06-20 09:40:00,24.51,24.71,24.51,24.69,16700.0,24.51,24.71,24.51,24.69,16700.0
2008-06-20 09:45:00,24.69,24.7,24.63,24.66,3800.0,24.69,24.7,24.63,24.66,3800.0
2008-06-20 09:50:00,24.66,24.71,24.56,24.58,11300.0,24.66,24.71,24.56,24.58,11300.0
2008-06-20 09:55:00,24.58,24.63,24.55,24.6,10000.0,24.58,24.63,24.55,24.6,10000.0
2008-06-20 10:00:00,24.6,24.62,24.59,24.59,28500.0,24.6,24.62,24.59,24.59,28500.0
2008-06-20 10:05:00,24.56,24.58,24.51,24.57,25200.0,24.56,24.58,24.51,24.57,25200.0
2008-06-20 10:10:00,24.57,24.59,24.55,24.55,11800.0,24.57,24.59,24.55,24.55,11800.0
2008-06-20 10:15:00,24.55,24.55,24.55,24.55,3000.0,24.55,24.55,24.55,24.55,3000.0
2008-06-20 10:20:00,24.55,24.61,24.55,24.55,26600.0,24.55,24.61,24.55,24.55,26600.0
2008-06-20 10:25:00,24.55,24.57,24.53,24.56,7700.0,24.55,24.57,24.53,24.56,7700.0
2008-06-20 10:30:00,24.57,24.57,24.55,24.55,14500.0,24.57,24.57,24.55,24.55,14500.0
2008-06-20 10:35:00,24.55,24.55,24.52,24.52,13400.0,24.55,24.55,24.52,24.52,13400.0
2008-06-20 10:40:00,24.52,24.57,24.5,24.55,38900.0,24.52,24.57,24.5,24.55,38900.0
2008-06-20 10:45:00,24.55,24.57,24.55,24.56,69200.0,24.55,24.57,24.55,24.56,69200.0
2008-06-20 10:50:00,24.56,24.57,24.54,24.55,26900.0,24.56,24.57,24.54,24.55,26900.0
2008-06-20 10:55:00,24.55,24.56,24.55,24.55,11200.0,24.55,24.56,24.55,24.55,11200.0
2008-06-20 11:00:00,24.56,24.61,24.55,24.55,40700.0,24.56,24.61,24.55,24.55,40700.0
2008-06-20 11:05:00,24.55,24.62,24.55,24.62,32600.0,24.55,24.62,24.55,24.62,32600.0
2008-06-20 11:10:00,24.61,24.61,24.54,24.55,12800.0,24.61,24.61,24.54,24.55,12800.0
2008-06-20 11:15:00,24.56,24.6,24.54,24.57,17600.0,24.56,24.6,24.54,24.57,17600.0
2008-06-20 11:20:00,24.56,24.58,24.55,24.58,14800.0,24.56,24.58,24.55,24.58,14800.0
2008-06-20 11:25:00,24.59,24.62,24.58,24.58,101100.0,24.59,24.62,24.58,24.58,101100.0
2008-06-20 11:30:00,24.58,24.61,24.58,24.6,6000.0,24.58,24.61,24.58,24.6,6000.0
2008-06-20 11:35:00,24.6,24.61,24.59,24.6,7300.0,24.6,24.61,24.59,24.6,7300.0
2008-06-20 11:40:00,24.61,24.65,24.6,24.6,25300.0,24.61,24.65,24.6,24.6,25300.0
2008-06-20 11:45:00,24.6,24.61,24.57,24.6,12700.0,24.6,24.61,24.57,24.6,12700.0
2008-06-20 11:50:00,24.6,24.62,24.6,24.6,8300.0,24.6,24.62,24.6,24.6,8300.0
2008-06-20 11:55:00,24.6,24.62,24.6,24.61,9200.0,24.6,24.62,24.6,24.61,9200.0
2008-06-20 12:00:00,24.6,24.62,24.6,24.6,19800.0,24.6,24.62,24.6,24.6,19800.0
2008-06-20 12:05:00,24.61,24.63,24.55,24.55,25400.0,24.61,24.63,24.55,24.55,25400.0
2008-06-20 12:10:00,24.55,24.56,24.53,24.55,14500.0,24.55,24.56,24.53,24.55,14500.0
2008-06-20 12:15:00,24.55,24.57,24.53,24.55,71000.0,24.55,24.57,24.53,24.55,71000.0
2008-06-20 12:20:00,24.56,24.56,24.55,24.55,12200.0,24.56,24.56,24.55,24.55,12200.0
2008-06-20 12:25:00,24.55,24.59,24.55,24.59,7700.0,24.55,24.59,24.55,24.59,7700.0
2008-06-20 12:30:00,24.58,24.58,24.55,24.57,5200.0,24.58,24.58,24.55,24.57,5200.0
2008-06-20 12:35:00,24.57,24.62,24.55,24.59,27400.0,24.57,24.62,24.55,24.59,27400.0
2008-06-20 12:40:00,24.57,24.6,24.54,24.6,6200.0,24.57,24.6,24.54,24.6,6200.0
2008-06-20 12:45:00,24.58,24.58,24.55,24.55,1900.0,24.58,24.58,24.55,24.55,1900.0
2008-06-20 12:50:00,24.55,24.55,24.54,24.54,5600.0,24.55,24.55,24.54,24.54,5600.0
2008-06-20 12:55:00,24.54,24.54,24.52,24.52,5900.0,24.54,24.54,24.52,24.52,5900.0
2008-06-20 13:00:00,24.52,24.59,24.52,24.58,26500.0,24.52,24.59,24.52,24.58,26500.0
2008-06-20 13:05:00,24.58,24.59,24.58,24.58,4300.0,24.58,24.59,24.58,24.58,4300.0
2008-06-20 13:10:00,24.59,24.6,24.55,24.58,23300.0,24.59,24.6,24.55,24.58,23300.0
2008-06-20 13:15:00,24.58,24.6,24.55,24.59,21400.0,24.58,24.6,24.55,24.59,21400.0
2008-06-20 13:20:00,24.59,24.59,24.54,24.54,57700.0,24.59,24.59,24.54,24.54,57700.0
2008-06-20 13:25:00,24.54,24.55,24.5,24.5,20400.0,24.54,24.55,24.5,24.5,20400.0
2008-06-20 13:30:00,24.5,24.57,24.5,24.57,25600.0,24.5,24.57,24.5,24.57,25600.0
2008-06-20 13:35:00,24.58,24.58,24.54,24.55,15200.0,24.58,24.58,24.54,24.55,15200.0
2008-06-20 13:40:00,24.55,24.56,24.54,24.54,9000.0,24.55,24.56,24.54,24.54,9000.0
2008-06-20 13:45:00,24.54,24.55,24.54,24.54,6000.0,24.54,24.55,24.54,24.54,6000.0
2008-06-20 13:50:00,24.54,24.55,24.52,24.52,38600.0,24.54,24.55,24.52,24.52,38600.0
2008-06-20 13:55:00,24.52,24.55,24.52,24.53,12900.0,24.52,24.55,24.52,24.53,12900.0
2008-06-20 14:00:00,24.53,24.55,24.53,24.55,15700.0,24.53,24.55,24.53,24.55,15700.0
2008-06-20 14:05:00,24.54,24.56,24.53,24.54,15900.0,24.54,24.56,24.53,24.54,15900.0
2008-06-20 14:10:00,24.54,24.54,24.51,24.53,21700.0,24.54,24.54,24.51,24.53,21700.0
2008-06-20 14:15:00,24.53,24.56,24.51,24.53,211300.0,24.53,24.56,24.51,24.53,211300.0
2008-06-20 14:20:00,24.53,24.57,24.52,24.55,156800.0,24.53,24.57,24.52,24.55,156800.0
2008-06-20 14:25:00,24.55,24.58,24.55,24.58,13700.0,24.55,24.58,24.55,24.58,13700.0
2008-06-20 14:30:00,24.58,24.62,24.58,24.6,17400.0,24.58,24.62,24.58,24.6,17400.0
2008-06-20 14:35:00,24.6,24.6,24.56,24.58,13800.0,24.6,24.6,24.56,24.58,13800.0
2008-06-20 14:40:00,24.59,24.61,24.58,24.59,18100.0,24.59,24.61,24.58,24.59,18100.0
2008-06-20 14:45:00,24.59,24.65,24.59,24.62,27700.0,24.59,24.65,24.59,24.62,27700.0
2008-06-20 14:50:00,24.62,24.64,24.56,24.56,16100.0,24.62,24.64,24.56,24.56,16100.0
2008-06-20 14:55:00,24.57,24.6,24.57,24.57,22800.0,24.57,24.6,24.57,24.57,22800.0
2008-06-20 15:00:00,24.57,24.6,24.56,24.56,31900.0,24.57,24.6,24.56,24.56,31900.0
2008-06-20 15:05:00,24.56,24.58,24.52,24.54,22400.0,24.56,24.58,24.52,24.54,22400.0
2008-06-20 15:10:00,24.53,24.56,24.52,24.52,27800.0,24.53,24.56,24.52,24.52,27800.0
2008-06-20 15:15:00,24.52,24.56,24.52,24.55,16200.0,24.52,24.56,24.52,24.55,16200.0
2008-06-20 15:20:00,24.55,24.58,24.54,24.58,19300.0,24.55,24.58,24.54,24.58,19300.0
2008-06-20 15:25:00,24.58,24.6,24.53,24.54,53700.0,24.58,24.6,24.53,24.54,53700.0
2008-06-20 15:30:00,24.55,24.55,24.52,24.52,27300.0,24.55,24.55,24.52,24.52,27300.0
2008-06-20 15:35:00,24.52,24.52,24.49,24.49,24200.0,24.52,24.52,24.49,24.49,24200.0
2008-06-20 15:40:00,24.5,24.57,24.49,24.56,43000.0,24.5,24.57,24.49,24.56,43000.0
2008-06-20 15:45:00,24.57,24.57,24.55,24.56,19800.0,24.57,24.57,24.55,24.56,19800.0
2008-06-20 15:50:00,24.56,24.57,24.55,24.57,51700.0,24.56,24.57,24.55,24.57,51700.0
2008-06-20 15:55:00,24.56,24.58,24.51,24.55,71900.0,24.56,24.58,24.51,24.55,71900.0
2008-06-23 09:30:00,24.62,24.65,24.5,24.52,9700.0,24.62,24.65,24.5,24.52,9700.0
2008-06-23 09:35:00,24.53,24.57,24.51,24.54,6300.0,24.53,24.57,24.51,24.54,6300.0
2008-06-23 09:40:00,24.52,24.54,24.41,24.41,4400.0,24.52,24.54,24.41,24.41,4400.0
2008-06-23 09:45:00,24.43,24.46,24.33,24.43,15200.0,24.43,24.46,24.33,24.43,15200.0
2008-06-23 09:50:00,24.44,24.51,24.41,24.49,77300.0,24.44,24.51,24.41,24.49,77300.0
2008-06-23 09:55:00,24.48,24.59,24.47,24.5,56500.0,24.48,24.59,24.47,24.5,56500.0
2008-06-23 10:00:00,24.51,24.57,24.47,24.48,6500.0,24.51,24.57,24.47,24.48,6500.0
2008-06-23 10:05:00,24.49,24.55,24.4,24.49,19200.0,24.49,24.55,24.4,24.49,19200.0
2008-06-23 10:10:00,24.49,24.59,24.49,24.59,3300.0,24.49,24.59,24.49,24.59,3300.0
2008-06-23 10:15:00,24.6,24.61,24.54,24.55,6300.0,24.6,24.61,24.54,24.55,6300.0
2008-06-23 10:20:00,24.57,24.57,24.49,24.5,14000.0,24.57,24.57,24.49,24.5,14000.0
2008-06-23 10:25:00,24.51,24.51,24.44,24.48,12900.0,24.51,24.51,24.44,24.48,12900.0
2008-06-23 10:30:00,24.48,24.61,24.48,24.59,15300.0,24.48,24.61,24.48,24.59,15300.0
2008-06-23 10:35:00,24.59,24.59,24.5,24.55,75300.0,24.59,24.59,24.5,24.55,75300.0
2008-06-23 10:40:00,24.56,24.56,24.54,24.55,28700.0,24.56,24.56,24.54,24.55,28700.0
2008-06-23 10:45:00,24.55,24.61,24.55,24.59,20000.0,24.55,24.61,24.55,24.59,20000.0
2008-06-23 10:50:00,24.58,24.58,24.43,24.48,10800.0,24.58,24.58,24.43,24.48,10800.0
2008-06-23 10:55:00,24.47,24.48,24.43,24.44,22100.0,24.47,24.48,24.43,24.44,22100.0
2008-06-23 11:00:00,24.44,24.48,24.42,24.45,79900.0,24.44,24.48,24.42,24.45,79900.0
2008-06-23 11:05:00,24.42,24.43,24.39,24.41,58500.0,24.42,24.43,24.39,24.41,58500.0
2008-06-23 11:10:00,24.4,24.43,24.39,24.4,72100.0,24.4,24.43,24.39,24.4,72100.0
2008-06-23 11:15:00,24.4,24.47,24.36,24.41,45500.0,24.4,24.47,24.36,24.41,45500.0
2008-06-23 11:20:00,24.41,24.43,24.37,24.37,13000.0,24.41,24.43,24.37,24.37,13000.0
2008-06-23 11:25:00,24.36,24.45,24.36,24.45,8400.0,24.36,24.45,24.36,24.45,8400.0
2008-06-23 11:30:00,24.45,24.46,24.42,24.42,1200.0,24.45,24.46,24.42,24.42,1200.0
2008-06-23 11:35:00,24.42,24.46,24.39,24.43,9000.0,24.42,24.46,24.39,24.43,9000.0
2008-06-23 11:40:00,24.42,24.44,24.41,24.42,2900.0,24.42,24.44,24.41,24.42,2900.0
2008-06-23 11:45:00,24.41,24.43,24.35,24.36,6800.0,24.41,24.43,24.35,24.36,6800.0
2008-06-23 11:50:00,24.37,24.41,24.33,24.39,8000.0,24.37,24.41,24.33,24.39,8000.0
2008-06-23 11:55:00,24.39,24.47,24.39,24.47,82100.0,24.39,24.47,24.39,24.47,82100.0
2008-06-23 12:00:00,24.46,24.56,24.46,24.56,28000.0,24.46,24.56,24.46,24.56,28000.0
2008-06-23 12:05:00,24.56,24.56,24.49,24.52,16400.0,24.56,24.56,24.49,24.52,16400.0
2008-06-23 12:10:00,24.5,24.57,24.48,24.56,28000.0,24.5,24.57,24.48,24.56,28000.0
2008-06-23 12:15:00,24.55,24.56,24.52,24.52,10000.0,24.55,24.56,24.52,24.52,10000.0
2008-06-23 12:20:00,24.51,24.52,24.47,24.49,6700.0,24.51,24.52,24.47,24.49,6700.0
2008-06-23 12:25:00,24.47,24.5,24.47,24.49,8900.0,24.47,24.5,24.47,24.49,8900.0
2008-06-23 12:30:00,24.5,24.53,24.47,24.48,6700.0,24.5,24.53,24.47,24.48,6700.0
2008-06-23 12:35:00,24.47,24.56,24.47,24.56,10600.0,24.47,24.56,24.47,24.56,10600.0
2008-06-23 12:40:00,24.55,24.57,24.51,24.53,10100.0,24.55,24.57,24.51,24.53,10100.0
2008-06-23 12:45:00,24.54,24.63,24.52,24.61,13100.0,24.54,24.63,24.52,24.61,13100.0
2008-06-23 12:50:00,24.61,24.61,24.57,24.58,1900.0,24.61,24.61,24.57,24.58,1900.0
2008-06-23 12:55:00,24.58,24.61,24.57,24.61,9000.0,24.58,24.61,24.57,24.61,9000.0
2008-06-23 13:00:00,24.61,24.62,24.6,24.61,3900.0,24.61,24.62,24.6,24.61,3900.0
2008-06-23 13:05:00,24.62,24.65,24.56,24.62,16300.0,24.62,24.65,24.56,24.62,16300.0
2008-06-23 13:10:00,24.61,24.62,24.57,24.57,4200.0,24.61,24.62,24.57,24.57,4200.0
2008-06-23 13:15:00,24.57,24.59,24.55,24.55,6600.0,24.57,24.59,24.55,24.55,6600.0
2008-06-23 13:20:00,24.54,24.59,24.54,24.58,8700.0,24.54,24.59,24.54,24.58,8700.0
2008-06-23 13:25:00,24.56,24.61,24.56,24.6,9800.0,24.56,24.61,24.56,24.6,9800.0
2008-06-23 13:30:00,24.6,24.6,24.54,24.54,8700.0,24.6,24.6,24.54,24.54,8700.0
2008-06-23 13:35:00,24.53,24.55,24.51,24.51,3400.0,24.53,24.55,24.51,24.51,3400.0
2008-06-23 13:40:00,24.51,24.58,24.51,24.58,14000.0,24.51,24.58,24.51,24.58,14000.0
2008-06-23 13:45:00,24.58,24.62,24.58,24.62,2900.0,24.58,24.62,24.58,24.62,2900.0
2008-06-23 13:50:00,24.61,24.62,24.58,24.59,4700.0,24.61,24.62,24.58,24.59,4700.0
2008-06-23 13:55:00,24.59,24.6,24.54,24.59,7600.0,24.59,24.6,24.54,24.59,7600.0
2008-06-23 14:00:00,24.6,24.62,24.55,24.55,5100.0,24.6,24.62,24.55,24.55,5100.0
2008-06-23 14:05:00,24.55,24.57,24.53,24.56,8800.0,24.55,24.57,24.53,24.56,8800.0
2008-06-23 14:10:00,24.55,24.56,24.51,24.53,7400.0,24.55,24.56,24.51,24.53,7400.0
2008-06-23 14:15:00,24.53,24.57,24.49,24.57,17900.0,24.53,24.57,24.49,24.57,17900.0
2008-06-23 14:20:00,24.57,24.59,24.55,24.57,59700.0,24.57,24.59,24.55,24.57,59700.0
2008-06-23 14:25:00,24.57,24.59,24.54,24.57,14800.0,24.57,24.59,24.54,24.57,14800.0
2008-06-23 14:30:00,24.59,24.59,24.56,24.58,4000.0,24.59,24.59,24.56,24.58,4000.0
2008-06-23 14:35:00,24.58,24.58,24.54,24.54,4400.0,24.58,24.58,24.54,24.54,4400.0
2008-06-23 14:40:00,24.55,24.56,24.5,24.52,10000.0,24.55,24.56,24.5,24.52,10000.0
2008-06-23 14:45:00,24.52,24.55,24.51,24.51,13600.0,24.52,24.55,24.51,24.51,13600.0
2008-06-23 14:50:00,24.51,24.53,24.5,24.52,7100.0,24.51,24.53,24.5,24.52,7100.0
2008-06-23 14:55:00,24.52,24.57,24.52,24.56,19000.0,24.52,24.57,24.52,24.56,19000.0
2008-06-23 15:00:00,24.56,24.56,24.5,24.5,7100.0,24.56,24.56,24.5,24.5,7100.0
2008-06-23 15:05:00,24.5,24.53,24.47,24.5,19900.0,24.5,24.53,24.47,24.5,19900.0
2008-06-23 15:10:00,24.5,24.56,24.5,24.53,11000.0,24.5,24.56,24.5,24.53,11000.0
2008-06-23 15:15:00,24.52,24.58,24.48,24.52,50800.0,24.52,24.58,24.48,24.52,50800.0
2008-06-23 15:20:00,24.51,24.51,24.42,24.42,16100.0,24.51,24.51,24.42,24.42,16100.0
2008-06-23 15:25:00,24.43,24.49,24.43,24.46,115600.0,24.43,24.49,24.43,24.46,115600.0
2008-06-23 15:30:00,24.46,24.47,24.45,24.45,11100.0,24.46,24.47,24.45,24.45,11100.0
2008-06-23 15:35:00,24.45,24.5,24.43,24.49,16300.0,24.45,24.5,24.43,24.49,16300.0
2008-06-23 15:40:00,24.51,24.53,24.47,24.47,13900.0,24.51,24.53,24.47,24.47,13900.0
2008-06-23 15:45:00,24.47,24.52,24.47,24.52,21300.0,24.47,24.52,24.47,24.52,21300.0
2008-06-23 15:50:00,24.52,24.52,24.44,24.47,69200.0,24.52,24.52,24.44,24.47,69200.0
2008-06-23 15:55:00,24.47,24.56,24.45,24.45,72000.0,24.47,24.56,24.45,24.45,72000.0
2008-06-24 09:30:00,24.44,24.44,24.34,24.41,15500.0,24.44,24.44,24.34,24.41,15500.0
2008-06-24 09:35:00,24.41,24.42,24.31,24.31,6900.0,24.41,24.42,24.31,24.31,6900.0
2008-06-24 09:40:00,24.33,24.33,24.13,24.2,15800.0,24.33,24.33,24.13,24.2,15800.0
2008-06-24 09:45:00,24.21,24.21,24.12,24.18,64900.0,24.21,24.21,24.12,24.18,64900.0
2008-06-24 09:50:00,24.17,24.27,24.15,24.27,7700.0,24.17,24.27,24.15,24.27,7700.0
2008-06-24 09:55:00,24.25,24.26,24.21,24.24,5100.0,24.25,24.26,24.21,24.24,5100.0
2008-06-24 10:00:00,24.23,24.25,24.18,24.21,12600.0,24.23,24.25,24.18,24.21,12600.0
2008-06-24 10:05:00,24.2,24.33,24.2,24.24,15700.0,24.2,24.33,24.2,24.24,15700.0
2008-06-24 10:10:00,24.25,24.29,24.25,24.26,4300.0,24.25,24.29,24.25,24.26,4300.0
2008-06-24 10:15:00,24.26,24.31,24.21,24.31,14200.0,24.26,24.31,24.21,24.31,14200.0
2008-06-24 10:20:00,24.32,24.32,24.2,24.2,2900.0,24.32,24.32,24.2,24.2,2900.0
2008-06-24 10:25:00,24.2,24.32,24.2,24.32,17500.0,24.2,24.32,24.2,24.32,17500.0
2008-06-24 10:30:00,24.31,24.33,24.25,24.25,14600.0,24.31,24.33,24.25,24.25,14600.0
2008-06-24 10:35:00,24.25,24.29,24.23,24.26,13800.0,24.25,24.29,24.23,24.26,13800.0
2008-06-24 10:40:00,24.25,24.28,24.23,24.25,66000.0,24.25,24.28,24.23,24.25,66000.0
2008-06-24 10:45:00,24.25,24.4,24.25,24.36,37100.0,24.25,24.4,24.25,24.36,37100.0
2008-06-24 10:50:00,24.36,24.41,24.34,24.36,18200.0,24.36,24.41,24.34,24.36,18200.0
2008-06-24 10:55:00,24.37,24.4,24.36,24.37,29700.0,24.37,24.4,24.36,24.37,29700.0
2008-06-24 11:00:00,24.38,24.38,24.3,24.3,12500.0,24.38,24.38,24.3,24.3,12500.0
2008-06-24 11:05:00,24.29,24.29,24.18,24.21,36800.0,24.29,24.29,24.18,24.21,36800.0
2008-06-24 11:10:00,24.2,24.25,24.2,24.22,36200.0,24.2,24.25,24.2,24.22,36200.0
2008-06-24 11:15:00,24.23,24.27,24.2,24.25,23100.0,24.23,24.27,24.2,24.25,23100.0
2008-06-24 11:20:00,24.25,24.27,24.24,24.25,13700.0,24.25,24.27,24.24,24.25,13700.0
2008-06-24 11:25:00,24.25,24.33,24.22,24.23,22000.0,24.25,24.33,24.22,24.23,22000.0
2008-06-24 11:30:00,24.23,24.23,24.18,24.21,7700.0,24.23,24.23,24.18,24.21,7700.0
2008-06-24 11:35:00,24.21,24.21,24.19,24.21,5600.0,24.21,24.21,24.19,24.21,5600.0
2008-06-24 11:40:00,24.21,24.22,24.2,24.2,1800.0,24.21,24.22,24.2,24.2,1800.0
2008-06-24 11:45:00,24.21,24.32,24.21,24.3,6100.0,24.21,24.32,24.21,24.3,6100.0
2008-06-24 11:50:00,24.31,24.34,24.29,24.33,3500.0,24.31,24.34,24.29,24.33,3500.0
2008-06-24 11:55:00,24.34,24.39,24.34,24.37,4500.0,24.34,24.39,24.34,24.37,4500.0
2008-06-24 12:00:00,24.39,24.39,24.34,24.36,4200.0,24.39,24.39,24.34,24.36,4200.0
2008-06-24 12:05:00,24.34,24.36,24.34,24.36,2800.0,24.34,24.36,24.34,24.36,2800.0
2008-06-24 12:10:00,24.36,24.37,24.35,24.37,5800.0,24.36,24.37,24.35,24.37,5800.0
2008-06-24 12:15:00,24.37,24.37,24.32,24.32,2600.0,24.37,24.37,24.32,24.32,2600.0
2008-06-24 12:20:00,24.3,24.3,24.27,24.28,3700.0,24.3,24.3,24.27,24.28,3700.0
2008-06-24 12:25:00,24.27,24.35,24.27,24.33,4900.0,24.27,24.35,24.27,24.33,4900.0
2008-06-24 12:30:00,24.33,24.33,24.32,24.32,2600.0,24.33,24.33,24.32,24.32,2600.0
2008-06-24 12:35:00,24.31,24.32,24.29,24.29,4200.0,24.31,24.32,24.29,24.29,4200.0
2008-06-24 12:40:00,24.29,24.29,24.25,24.25,4900.0,24.29,24.29,24.25,24.25,4900.0
2008-06-24 12:45:00,24.25,24.26,24.23,24.26,7900.0,24.25,24.26,24.23,24.26,7900.0
2008-06-24 12:50:00,24.27,24.28,24.25,24.25,2900.0,24.27,24.28,24.25,24.25,2900.0
2008-06-24 12:55:00,24.25,24.27,24.23,24.26,7200.0,24.25,24.27,24.23,24.26,7200.0
2008-06-24 13:00:00,24.26,24.27,24.26,24.27,1300.0,24.26,24.27,24.26,24.27,1300.0
2008-06-24 13:05:00,24.26,24.27,24.24,24.25,4900.0,24.26,24.27,24.24,24.25,4900.0
2008-06-24 13:10:00,24.26,24.26,24.21,24.22,4600.0,24.26,24.26,24.21,24.22,4600.0
2008-06-24 13:15:00,24.22,24.25,24.22,24.25,5100.0,24.22,24.25,24.22,24.25,5100.0
2008-06-24 13:20:00,24.25,24.32,24.25,24.32,2500.0,24.25,24.32,24.25,24.32,2500.0
2008-06-24 13:25:00,24.31,24.31,24.25,24.26,4700.0,24.31,24.31,24.25,24.26,4700.0
2008-06-24 13:30:00,24.26,24.28,24.25,24.26,7800.0,24.26,24.28,24.25,24.26,7800.0
2008-06-24 13:35:00,24.25,24.29,24.25,24.26,12600.0,24.25,24.29,24.25,24.26,12600.0
2008-06-24 13:40:00,24.27,24.29,24.26,24.27,1000.0,24.27,24.29,24.26,24.27,1000.0
2008-06-24 13:45:00,24.26,24.28,24.25,24.26,5000.0,24.26,24.28,24.25,24.26,5000.0
2008-06-24 13:50:00,24.27,24.29,24.26,24.29,3700.0,24.27,24.29,24.26,24.29,3700.0
2008-06-24 13:55:00,24.29,24.29,24.27,24.28,5100.0,24.29,24.29,24.27,24.28,5100.0
2008-06-24 14:00:00,24.28,24.3,24.27,24.3,10300.0,24.28,24.3,24.27,24.3,10300.0
2008-06-24 14:05:00,24.29,24.3,24.25,24.25,16500.0,24.29,24.3,24.25,24.25,16500.0
2008-06-24 14:10:00,24.24,24.3,24.22,24.27,17700.0,24.24,24.3,24.22,24.27,17700.0
2008-06-24 14:15:00,24.27,24.28,24.27,24.28,1100.0,24.27,24.28,24.27,24.28,1100.0
2008-06-24 14:20:00,24.27,24.28,24.26,24.26,3800.0,24.27,24.28,24.26,24.26,3800.0
2008-06-24 14:25:00,24.25,24.27,24.25,24.25,37600.0,24.25,24.27,24.25,24.25,37600.0
2008-06-24 14:30:00,24.26,24.27,24.21,24.27,18300.0,24.26,24.27,24.21,24.27,18300.0
2008-06-24 14:35:00,24.26,24.28,24.23,24.25,19100.0,24.26,24.28,24.23,24.25,19100.0
2008-06-24 14:40:00,24.26,24.26,24.18,24.2,37100.0,24.26,24.26,24.18,24.2,37100.0
2008-06-24 14:45:00,24.2,24.2,24.17,24.19,27300.0,24.2,24.2,24.17,24.19,27300.0
2008-06-24 14:50:00,24.18,24.22,24.16,24.2,21100.0,24.18,24.22,24.16,24.2,21100.0
2008-06-24 14:55:00,24.2,24.22,24.18,24.2,29200.0,24.2,24.22,24.18,24.2,29200.0
2008-06-24 15:00:00,24.2,24.21,24.2,24.2,4400.0,24.2,24.21,24.2,24.2,4400.0
2008-06-24 15:05:00,24.2,24.21,24.2,24.2,16700.0,24.2,24.21,24.2,24.2,16700.0
2008-06-24 15:10:00,24.2,24.21,24.2,24.2,16800.0,24.2,24.21,24.2,24.2,16800.0
2008-06-24 15:15:00,24.2,24.21,24.2,24.2,33700.0,24.2,24.21,24.2,24.2,33700.0
2008-06-24 15:20:00,24.2,24.21,24.2,24.2,17800.0,24.2,24.21,24.2,24.2,17800.0
2008-06-24 15:25:00,24.2,24.21,24.2,24.21,49000.0,24.2,24.21,24.2,24.21,49000.0
2008-06-24 15:30:00,24.21,24.22,24.14,24.21,51900.0,24.21,24.22,24.14,24.21,51900.0
2008-06-24 15:35:00,24.21,24.21,24.11,24.15,14900.0,24.21,24.21,24.11,24.15,14900.0
2008-06-24 15:40:00,24.16,24.19,24.14,24.19,8500.0,24.16,24.19,24.14,24.19,8500.0
2008-06-24 15:45:00,24.19,24.19,24.13,24.16,8300.0,24.19,24.19,24.13,24.16,8300.0
2008-06-24 15:50:00,24.15,24.17,24.09,24.15,39400.0,24.15,24.17,24.09,24.15,39400.0
2008-06-24 15:55:00,24.15,24.16,24.11,24.13,63600.0,24.15,24.16,24.11,24.13,63600.0
2008-06-25 09:30:00,24.16,24.26,24.09,24.23,10100.0,24.16,24.26,24.09,24.23,10100.0
2008-06-25 09:35:00,24.15,24.37,24.15,24.37,6000.0,24.15,24.37,24.15,24.37,6000.0
2008-06-25 09:40:00,24.35,24.39,24.27,24.29,7000.0,24.35,24.39,24.27,24.29,7000.0
2008-06-25 09:45:00,24.29,24.36,24.28,24.36,6200.0,24.29,24.36,24.28,24.36,6200.0
2008-06-25 09:50:00,24.33,24.35,24.31,24.34,7200.0,24.33,24.35,24.31,24.34,7200.0
2008-06-25 09:55:00,24.34,24.38,24.34,24.38,6900.0,24.34,24.38,24.34,24.38,6900.0
2008-06-25 10:00:00,24.39,24.45,24.39,24.42,34200.0,24.39,24.45,24.39,24.42,34200.0
2008-06-25 10:05:00,24.43,24.59,24.41,24.54,18700.0,24.43,24.59,24.41,24.54,18700.0
2008-06-25 10:10:00,24.56,24.59,24.54,24.57,6200.0,24.56,24.59,24.54,24.57,6200.0
2008-06-25 10:15:00,24.56,24.62,24.54,24.6,5300.0,24.56,24.62,24.54,24.6,5300.0
2008-06-25 10:20:00,24.61,24.68,24.59,24.64,7500.0,24.61,24.68,24.59,24.64,7500.0
2008-06-25 10:25:00,24.64,24.67,24.64,24.65,4200.0,24.64,24.67,24.64,24.65,4200.0
2008-06-25 10:30:00,24.64,24.7,24.61,24.67,14100.0,24.64,24.7,24.61,24.67,14100.0
2008-06-25 10:35:00,24.67,24.78,24.67,24.77,12400.0,24.67,24.78,24.67,24.77,12400.0
2008-06-25 10:40:00,24.77,24.86,24.76,24.86,13600.0,24.77,24.86,24.76,24.86,13600.0
2008-06-25 10:45:00,24.85,24.91,24.83,24.9,11500.0,24.85,24.91,24.83,24.9,11500.0
2008-06-25 10:50:00,24.89,24.95,24.88,24.95,17800.0,24.89,24.95,24.88,24.95,17800.0
2008-06-25 10:55:00,24.96,24.98,24.88,24.9,15400.0,24.96,24.98,24.88,24.9,15400.0
2008-06-25 11:00:00,24.9,24.9,24.87,24.88,33500.0,24.9,24.9,24.87,24.88,33500.0
2008-06-25 11:05:00,24.88,24.89,24.87,24.88,3800.0,24.88,24.89,24.87,24.88,3800.0
2008-06-25 11:10:00,24.87,24.89,24.87,24.87,5000.0,24.87,24.89,24.87,24.87,5000.0
2008-06-25 11:15:00,24.87,24.89,24.87,24.87,12100.0,24.87,24.89,24.87,24.87,12100.0
2008-06-25 11:20:00,24.87,24.89,24.87,24.87,5700.0,24.87,24.89,24.87,24.87,5700.0
2008-06-25 11:25:00,24.88,24.88,24.86,24.87,5700.0,24.88,24.88,24.86,24.87,5700.0
2008-06-25 11:30:00,24.86,24.87,24.86,24.86,2100.0,24.86,24.87,24.86,24.86,2100.0
2008-06-25 11:35:00,24.87,24.87,24.83,24.85,9400.0,24.87,24.87,24.83,24.85,9400.0
2008-06-25 11:40:00,24.85,24.85,24.8,24.84,9700.0,24.85,24.85,24.8,24.84,9700.0
2008-06-25 11:45:00,24.84,24.84,24.83,24.84,2000.0,24.84,24.84,24.83,24.84,2000.0
2008-06-25 11:50:00,24.84,24.84,24.8,24.8,6500.0,24.84,24.84,24.8,24.8,6500.0
2008-06-25 11:55:00,24.8,24.84,24.8,24.84,18600.0,24.8,24.84,24.8,24.84,18600.0
2008-06-25 12:00:00,24.83,24.83,24.8,24.8,4600.0,24.83,24.83,24.8,24.8,4600.0
2008-06-25 12:05:00,24.8,24.81,24.78,24.78,2700.0,24.8,24.81,24.78,24.78,2700.0
2008-06-25 12:10:00,24.79,24.83,24.78,24.8,11000.0,24.79,24.83,24.78,24.8,11000.0
2008-06-25 12:15:00,24.79,24.8,24.78,24.8,3800.0,24.79,24.8,24.78,24.8,3800.0
2008-06-25 12:20:00,24.79,24.82,24.79,24.82,2600.0,24.79,24.82,24.79,24.82,2600.0
2008-06-25 12:25:00,24.81,24.81,24.8,24.81,1200.0,24.81,24.81,24.8,24.81,1200.0
2008-06-25 12:30:00,24.81,24.81,24.8,24.81,1200.0,24.81,24.81,24.8,24.81,1200.0
2008-06-25 12:35:00,24.8,24.81,24.8,24.8,2200.0,24.8,24.81,24.8,24.8,2200.0
2008-06-25 12:40:00,24.8,24.82,24.8,24.8,4500.0,24.8,24.82,24.8,24.8,4500.0
2008-06-25 12:45:00,24.8,24.82,24.8,24.81,3600.0,24.8,24.82,24.8,24.81,3600.0
2008-06-25 12:50:00,24.81,24.84,24.81,24.83,7600.0,24.81,24.84,24.81,24.83,7600.0
2008-06-25 12:55:00,24.84,24.86,24.84,24.86,8900.0,24.84,24.86,24.84,24.86,8900.0
2008-06-25 13:00:00,24.86,24.86,24.85,24.85,6100.0,24.86,24.86,24.85,24.85,6100.0
2008-06-25 13:05:00,24.85,24.86,24.85,24.85,8300.0,24.85,24.86,24.85,24.85,8300.0
2008-06-25 13:10:00,24.85,24.88,24.85,24.85,7700.0,24.85,24.88,24.85,24.85,7700.0
2008-06-25 13:15:00,24.86,24.87,24.85,24.86,7100.0,24.86,24.87,24.85,24.86,7100.0
2008-06-25 13:20:00,24.85,24.86,24.85,24.85,2700.0,24.85,24.86,24.85,24.85,2700.0
2008-06-25 13:25:00,24.85,24.86,24.85,24.85,3700.0,24.85,24.86,24.85,24.85,3700.0
2008-06-25 13:30:00,24.85,24.87,24.85,24.85,8900.0,24.85,24.87,24.85,24.85,8900.0
2008-06-25 13:35:00,24.85,24.86,24.85,24.85,3000.0,24.85,24.86,24.85,24.85,3000.0
2008-06-25 13:40:00,24.86,24.86,24.84,24.84,3200.0,24.86,24.86,24.84,24.84,3200.0
2008-06-25 13:45:00,24.83,24.84,24.83,24.83,3500.0,24.83,24.84,24.83,24.83,3500.0
2008-06-25 13:50:00,24.83,24.83,24.81,24.81,3600.0,24.83,24.83,24.81,24.81,3600.0
2008-06-25 13:55:00,24.82,24.82,24.81,24.82,4000.0,24.82,24.82,24.81,24.82,4000.0
2008-06-25 14:00:00,24.81,24.82,24.79,24.81,10000.0,24.81,24.82,24.79,24.81,10000.0
2008-06-25 14:05:00,24.81,24.85,24.81,24.84,18100.0,24.81,24.85,24.81,24.84,18100.0
2008-06-25 14:10:00,24.84,24.9,24.76,24.87,30200.0,24.84,24.9,24.76,24.87,30200.0
2008-06-25 14:15:00,24.89,24.91,24.84,24.91,13200.0,24.89,24.91,24.84,24.91,13200.0
2008-06-25 14:20:00,24.9,24.91,24.89,24.9,15500.0,24.9,24.91,24.89,24.9,15500.0
2008-06-25 14:25:00,24.9,24.91,24.87,24.87,10800.0,24.9,24.91,24.87,24.87,10800.0
2008-06-25 14:30:00,24.86,24.87,24.77,24.79,33600.0,24.86,24.87,24.77,24.79,33600.0
2008-06-25 14:35:00,24.79,24.87,24.79,24.8,14600.0,24.79,24.87,24.79,24.8,14600.0
2008-06-25 14:40:00,24.81,24.86,24.76,24.84,14700.0,24.81,24.86,24.76,24.84,14700.0
2008-06-25 14:45:00,24.82,24.82,24.75,24.8,11700.0,24.82,24.82,24.75,24.8,11700.0
2008-06-25 14:50:00,24.8,24.85,24.77,24.84,10900.0,24.8,24.85,24.77,24.84,10900.0
2008-06-25 14:55:00,24.83,24.86,24.81,24.84,12400.0,24.83,24.86,24.81,24.84,12400.0
2008-06-25 15:00:00,24.84,24.96,24.82,24.96,13800.0,24.84,24.96,24.82,24.96,13800.0
2008-06-25 15:05:00,24.95,25.01,24.95,25.0,24100.0,24.95,25.01,24.95,25.0,24100.0
2008-06-25 15:10:00,25.0,25.06,24.99,25.02,29600.0,25.0,25.06,24.99,25.02,29600.0
2008-06-25 15:15:00,25.02,25.03,24.99,24.99,26200.0,25.02,25.03,24.99,24.99,26200.0
2008-06-25 15:20:00,24.99,24.99,24.82,24.86,29300.0,24.99,24.99,24.82,24.86,29300.0
2008-06-25 15:25:00,24.86,24.87,24.8,24.85,28300.0,24.86,24.87,24.8,24.85,28300.0
2008-06-25 15:30:00,24.85,24.85,24.8,24.8,29900.0,24.85,24.85,24.8,24.8,29900.0
2008-06-25 15:35:00,24.8,24.81,24.72,24.77,28600.0,24.8,24.81,24.72,24.77,28600.0
2008-06-25 15:40:00,24.76,24.8,24.75,24.8,29700.0,24.76,24.8,24.75,24.8,29700.0
2008-06-25 15:45:00,24.8,24.82,24.76,24.77,28700.0,24.8,24.82,24.76,24.77,28700.0
2008-06-25 15:50:00,24.77,24.86,24.76,24.86,34800.0,24.77,24.86,24.76,24.86,34800.0
2008-06-25 15:55:00,24.85,24.85,24.8,24.84,25600.0,24.85,24.85,24.8,24.84,25600.0
2008-06-26 09:30:00,24.65,24.65,24.34,24.38,11100.0,24.65,24.65,24.34,24.38,11100.0
2008-06-26 09:35:00,24.4,24.54,24.4,24.43,4100.0,24.4,24.54,24.4,24.43,4100.0
2008-06-26 09:40:00,24.44,24.48,24.44,24.45,6100.0,24.44,24.48,24.44,24.45,6100.0
2008-06-26 09:45:00,24.43,24.47,24.4,24.46,4100.0,24.43,24.47,24.4,24.46,4100.0
2008-06-26 09:50:00,24.44,24.44,24.3,24.32,5600.0,24.44,24.44,24.3,24.32,5600.0
2008-06-26 09:55:00,24.32,24.41,24.32,24.4,18600.0,24.32,24.41,24.32,24.4,18600.0
2008-06-26 10:00:00,24.41,24.52,24.41,24.5,14400.0,24.41,24.52,24.41,24.5,14400.0
2008-06-26 10:05:00,24.5,24.53,24.41,24.46,11400.0,24.5,24.53,24.41,24.46,11400.0
2008-06-26 10:10:00,24.45,24.45,24.31,24.31,3700.0,24.45,24.45,24.31,24.31,3700.0
2008-06-26 10:15:00,24.3,24.3,24.24,24.29,5800.0,24.3,24.3,24.24,24.29,5800.0
2008-06-26 10:20:00,24.3,24.41,24.3,24.4,10700.0,24.3,24.41,24.3,24.4,10700.0
2008-06-26 10:25:00,24.4,24.43,24.38,24.41,4500.0,24.4,24.43,24.38,24.41,4500.0
2008-06-26 10:30:00,24.39,24.44,24.39,24.43,5900.0,24.39,24.44,24.39,24.43,5900.0
2008-06-26 10:35:00,24.43,24.43,24.33,24.33,8600.0,24.43,24.43,24.33,24.33,8600.0
2008-06-26 10:40:00,24.32,24.35,24.29,24.3,2200.0,24.32,24.35,24.29,24.3,2200.0
2008-06-26 10:45:00,24.29,24.3,24.27,24.27,5000.0,24.29,24.3,24.27,24.27,5000.0
2008-06-26 10:50:00,24.27,24.28,24.24,24.24,4600.0,24.27,24.28,24.24,24.24,4600.0
2008-06-26 10:55:00,24.25,24.27,24.15,24.15,7500.0,24.25,24.27,24.15,24.15,7500.0
2008-06-26 11:00:00,24.15,24.17,24.15,24.15,5500.0,24.15,24.17,24.15,24.15,5500.0
2008-06-26 11:05:00,24.17,24.19,24.16,24.19,1200.0,24.17,24.19,24.16,24.19,1200.0
2008-06-26 11:10:00,24.17,24.19,24.17,24.18,1000.0,24.17,24.19,24.17,24.18,1000.0
2008-06-26 11:15:00,24.2,24.2,24.13,24.14,15400.0,24.2,24.2,24.13,24.14,15400.0
2008-06-26 11:20:00,24.15,24.17,24.12,24.12,26500.0,24.15,24.17,24.12,24.12,26500.0
2008-06-26 11:25:00,24.14,24.14,24.11,24.12,5500.0,24.14,24.14,24.11,24.12,5500.0
2008-06-26 11:30:00,24.11,24.13,24.11,24.12,10400.0,24.11,24.13,24.11,24.12,10400.0
2008-06-26 11:35:00,24.12,24.14,24.12,24.13,16700.0,24.12,24.14,24.12,24.13,16700.0
2008-06-26 11:40:00,24.13,24.16,24.12,24.16,8100.0,24.13,24.16,24.12,24.16,8100.0
2008-06-26 11:45:00,24.14,24.15,24.13,24.15,3800.0,24.14,24.15,24.13,24.15,3800.0
2008-06-26 11:50:00,24.16,24.17,24.15,24.16,5200.0,24.16,24.17,24.15,24.16,5200.0
2008-06-26 11:55:00,24.16,24.17,24.15,24.15,3700.0,24.16,24.17,24.15,24.15,3700.0
2008-06-26 12:00:00,24.16,24.16,24.15,24.15,6700.0,24.16,24.16,24.15,24.15,6700.0
2008-06-26 12:05:00,24.15,24.16,24.14,24.15,50200.0,24.15,24.16,24.14,24.15,50200.0
2008-06-26 12:10:00,24.15,24.16,24.13,24.14,5800.0,24.15,24.16,24.13,24.14,5800.0
2008-06-26 12:15:00,24.15,24.19,24.15,24.17,2600.0,24.15,24.19,24.15,24.17,2600.0
2008-06-26 12:20:00,24.17,24.19,24.16,24.19,2200.0,24.17,24.19,24.16,24.19,2200.0
2008-06-26 12:25:00,24.18,24.19,24.18,24.19,4600.0,24.18,24.19,24.18,24.19,4600.0
2008-06-26 12:30:00,24.19,24.2,24.18,24.19,6100.0,24.19,24.2,24.18,24.19,6100.0
2008-06-26 12:35:00,24.19,24.19,24.15,24.17,48100.0,24.19,24.19,24.15,24.17,48100.0
2008-06-26 12:40:00,24.17,24.17,24.15,24.17,5200.0,24.17,24.17,24.15,24.17,5200.0
2008-06-26 12:45:00,24.17,24.22,24.15,24.18,24400.0,24.17,24.22,24.15,24.18,24400.0
2008-06-26 12:50:00,24.18,24.19,24.17,24.19,22500.0,24.18,24.19,24.17,24.19,22500.0
2008-06-26 12:55:00,24.19,24.2,24.19,24.19,2600.0,24.19,24.2,24.19,24.19,2600.0
2008-06-26 13:00:00,24.2,24.21,24.19,24.2,8700.0,24.2,24.21,24.19,24.2,8700.0
2008-06-26 13:05:00,24.21,24.21,24.19,24.19,4400.0,24.21,24.21,24.19,24.19,4400.0
2008-06-26 13:10:00,24.2,24.21,24.2,24.2,3000.0,24.2,24.21,24.2,24.2,3000.0
2008-06-26 13:15:00,24.21,24.22,24.19,24.21,3700.0,24.21,24.22,24.19,24.21,3700.0
2008-06-26 13:20:00,24.22,24.22,24.21,24.22,1300.0,24.22,24.22,24.21,24.22,1300.0
2008-06-26 13:25:00,24.22,24.22,24.2,24.2,43600.0,24.22,24.22,24.2,24.2,43600.0
2008-06-26 13:30:00,24.2,24.21,24.2,24.2,10300.0,24.2,24.21,24.2,24.2,10300.0
2008-06-26 13:35:00,24.2,24.21,24.2,24.21,8200.0,24.2,24.21,24.2,24.21,8200.0
2008-06-26 13:40:00,24.2,24.2,24.2,24.2,2200.0,24.2,24.2,24.2,24.2,2200.0
2008-06-26 13:45:00,24.2,24.22,24.2,24.2,9200.0,24.2,24.22,24.2,24.2,9200.0
2008-06-26 13:50:00,24.21,24.21,24.19,24.2,65300.0,24.21,24.21,24.19,24.2,65300.0
2008-06-26 13:55:00,24.21,24.21,24.19,24.2,8300.0,24.21,24.21,24.19,24.2,8300.0
2008-06-26 14:00:00,24.19,24.21,24.19,24.21,17300.0,24.19,24.21,24.19,24.21,17300.0
2008-06-26 14:05:00,24.2,24.2,24.17,24.18,12700.0,24.2,24.2,24.17,24.18,12700.0
2008-06-26 14:10:00,24.18,24.18,24.15,24.15,12100.0,24.18,24.18,24.15,24.15,12100.0
2008-06-26 14:15:00,24.15,24.17,24.15,24.15,41300.0,24.15,24.17,24.15,24.15,41300.0
2008-06-26 14:20:00,24.15,24.17,24.14,24.17,26200.0,24.15,24.17,24.14,24.17,26200.0
2008-06-26 14:25:00,24.18,24.2,24.17,24.2,12700.0,24.18,24.2,24.17,24.2,12700.0
2008-06-26 14:30:00,24.19,24.22,24.19,24.19,7300.0,24.19,24.22,24.19,24.19,7300.0
2008-06-26 14:35:00,24.19,24.2,24.16,24.18,9000.0,24.19,24.2,24.16,24.18,9000.0
2008-06-26 14:40:00,24.18,24.19,24.16,24.16,17700.0,24.18,24.19,24.16,24.16,17700.0
2008-06-26 14:45:00,24.15,24.15,24.05,24.05,22600.0,24.15,24.15,24.05,24.05,22600.0
2008-06-26 14:50:00,24.04,24.05,24.02,24.04,9400.0,24.04,24.05,24.02,24.04,9400.0
2008-06-26 14:55:00,24.04,24.05,24.03,24.05,4300.0,24.04,24.05,24.03,24.05,4300.0
2008-06-26 15:00:00,24.05,24.11,24.05,24.1,7000.0,24.05,24.11,24.05,24.1,7000.0
2008-06-26 15:05:00,24.1,24.14,24.06,24.14,12800.0,24.1,24.14,24.06,24.14,12800.0
2008-06-26 15:10:00,24.14,24.16,24.12,24.16,24500.0,24.14,24.16,24.12,24.16,24500.0
2008-06-26 15:15:00,24.16,24.24,24.16,24.18,21800.0,24.16,24.24,24.16,24.18,21800.0
2008-06-26 15:20:00,24.17,24.2,24.16,24.19,15800.0,24.17,24.2,24.16,24.19,15800.0
2008-06-26 15:25:00,24.2,24.22,24.2,24.2,13000.0,24.2,24.22,24.2,24.2,13000.0
2008-06-26 15:30:00,24.2,24.22,24.19,24.21,31100.0,24.2,24.22,24.19,24.21,31100.0
2008-06-26 15:35:00,24.2,24.25,24.19,24.22,23800.0,24.2,24.25,24.19,24.22,23800.0
2008-06-26 15:40:00,24.22,24.23,24.2,24.22,24900.0,24.22,24.23,24.2,24.22,24900.0
2008-06-26 15:45:00,24.22,24.26,24.21,24.25,21700.0,24.22,24.26,24.21,24.25,21700.0
2008-06-26 15:50:00,24.25,24.25,24.16,24.17,53500.0,24.25,24.25,24.16,24.17,53500.0
2008-06-26 15:55:00,24.17,24.19,24.16,24.18,32500.0,24.17,24.19,24.16,24.18,32500.0
2008-06-27 09:30:00,24.11,24.34,24.1,24.28,7600.0,24.11,24.34,24.1,24.28,7600.0
2008-06-27 09:35:00,24.35,24.35,24.01,24.04,6600.0,24.35,24.35,24.01,24.04,6600.0
2008-06-27 09:40:00,24.02,24.04,23.95,24.01,12000.0,24.02,24.04,23.95,24.01,12000.0
2008-06-27 09:45:00,24.02,24.02,23.94,23.98,11800.0,24.02,24.02,23.94,23.98,11800.0
2008-06-27 09:50:00,23.97,24.07,23.97,24.03,11800.0,23.97,24.07,23.97,24.03,11800.0
2008-06-27 09:55:00,24.02,24.03,23.93,24.03,16700.0,24.02,24.03,23.93,24.03,16700.0
2008-06-27 10:00:00,24.0,24.15,24.0,24.07,10800.0,24.0,24.15,24.0,24.07,10800.0
2008-06-27 10:05:00,24.04,24.09,24.02,24.07,4300.0,24.04,24.09,24.02,24.07,4300.0
2008-06-27 10:10:00,24.04,24.05,23.98,24.03,5000.0,24.04,24.05,23.98,24.03,5000.0
2008-06-27 10:15:00,24.02,24.02,24.0,24.0,29700.0,24.02,24.02,24.0,24.0,29700.0
2008-06-27 10:20:00,24.0,24.03,24.0,24.03,8000.0,24.0,24.03,24.0,24.03,8000.0
2008-06-27 10:25:00,24.02,24.04,24.0,24.01,8400.0,24.02,24.04,24.0,24.01,8400.0
2008-06-27 10:30:00,24.0,24.06,24.0,24.04,7900.0,24.0,24.06,24.0,24.04,7900.0
2008-06-27 10:35:00,24.02,24.03,24.0,24.03,15600.0,24.02,24.03,24.0,24.03,15600.0
2008-06-27 10:40:00,24.01,24.02,23.96,24.01,48800.0,24.01,24.02,23.96,24.01,48800.0
2008-06-27 10:45:00,24.0,24.01,23.96,23.96,12900.0,24.0,24.01,23.96,23.96,12900.0
2008-06-27 10:50:00,23.96,23.97,23.95,23.96,10800.0,23.96,23.97,23.95,23.96,10800.0
2008-06-27 10:55:00,23.95,23.97,23.94,23.96,57500.0,23.95,23.97,23.94,23.96,57500.0
2008-06-27 11:00:00,23.96,23.98,23.93,23.98,4300.0,23.96,23.98,23.93,23.98,4300.0
2008-06-27 11:05:00,23.97,23.98,23.93,23.93,6000.0,23.97,23.98,23.93,23.93,6000.0
2008-06-27 11:10:00,23.94,24.0,23.93,24.0,7400.0,23.94,24.0,23.93,24.0,7400.0
2008-06-27 11:15:00,24.0,24.0,23.97,23.97,1700.0,24.0,24.0,23.97,23.97,1700.0
2008-06-27 11:20:00,23.98,24.0,23.97,23.97,2100.0,23.98,24.0,23.97,23.97,2100.0
2008-06-27 11:25:00,23.99,24.01,23.95,24.01,4600.0,23.99,24.01,23.95,24.01,4600.0
2008-06-27 11:30:00,24.01,24.02,23.99,24.01,4900.0,24.01,24.02,23.99,24.01,4900.0
2008-06-27 11:35:00,24.03,24.03,24.01,24.01,1200.0,24.03,24.03,24.01,24.01,1200.0
2008-06-27 11:40:00,24.0,24.02,24.0,24.01,1500.0,24.0,24.02,24.0,24.01,1500.0
2008-06-27 11:45:00,24.0,24.02,24.0,24.01,3200.0,24.0,24.02,24.0,24.01,3200.0
2008-06-27 11:50:00,24.02,24.02,24.0,24.0,3300.0,24.02,24.02,24.0,24.0,3300.0
2008-06-27 11:55:00,24.0,24.02,24.0,24.01,7900.0,24.0,24.02,24.0,24.01,7900.0
2008-06-27 12:00:00,24.02,24.05,24.01,24.04,8300.0,24.02,24.05,24.01,24.04,8300.0
2008-06-27 12:05:00,24.04,24.15,24.04,24.12,24600.0,24.04,24.15,24.04,24.12,24600.0
2008-06-27 12:10:00,24.11,24.11,24.06,24.06,4500.0,24.11,24.11,24.06,24.06,4500.0
2008-06-27 12:15:00,24.06,24.06,24.02,24.03,3100.0,24.06,24.06,24.02,24.03,3100.0
2008-06-27 12:20:00,24.03,24.04,24.02,24.03,3500.0,24.03,24.04,24.02,24.03,3500.0
2008-06-27 12:25:00,24.02,24.04,24.01,24.01,5400.0,24.02,24.04,24.01,24.01,5400.0
2008-06-27 12:30:00,24.01,24.02,23.97,23.97,9000.0,24.01,24.02,23.97,23.97,9000.0
2008-06-27 12:35:00,23.97,23.97,23.93,23.95,14000.0,23.97,23.97,23.93,23.95,14000.0
2008-06-27 12:40:00,23.93,23.94,23.9,23.92,8300.0,23.93,23.94,23.9,23.92,8300.0
2008-06-27 12:45:00,23.92,23.93,23.9,23.93,6900.0,23.92,23.93,23.9,23.93,6900.0
2008-06-27 12:50:00,23.93,23.97,23.92,23.97,3600.0,23.93,23.97,23.92,23.97,3600.0
2008-06-27 12:55:00,23.95,23.98,23.95,23.96,2400.0,23.95,23.98,23.95,23.96,2400.0
2008-06-27 13:00:00,23.98,23.98,23.9,23.91,6400.0,23.98,23.98,23.9,23.91,6400.0
2008-06-27 13:05:00,23.91,23.96,23.9,23.93,7000.0,23.91,23.96,23.9,23.93,7000.0
2008-06-27 13:10:00,23.93,23.93,23.89,23.9,4300.0,23.93,23.93,23.89,23.9,4300.0
2008-06-27 13:15:00,23.88,23.91,23.87,23.89,4100.0,23.88,23.91,23.87,23.89,4100.0
2008-06-27 13:20:00,23.89,23.89,23.84,23.87,10300.0,23.89,23.89,23.84,23.87,10300.0
2008-06-27 13:25:00,23.87,23.91,23.87,23.91,2800.0,23.87,23.91,23.87,23.91,2800.0
2008-06-27 13:30:00,23.91,23.93,23.91,23.91,2500.0,23.91,23.93,23.91,23.91,2500.0
2008-06-27 13:35:00,23.92,23.94,23.9,23.9,13600.0,23.92,23.94,23.9,23.9,13600.0
2008-06-27 13:40:00,23.91,23.92,23.88,23.88,11900.0,23.91,23.92,23.88,23.88,11900.0
2008-06-27 13:45:00,23.87,23.89,23.87,23.88,57100.0,23.87,23.89,23.87,23.88,57100.0
2008-06-27 13:50:00,23.88,23.88,23.84,23.87,20700.0,23.88,23.88,23.84,23.87,20700.0
2008-06-27 13:55:00,23.87,23.88,23.86,23.86,13300.0,23.87,23.88,23.86,23.86,13300.0
2008-06-27 14:00:00,23.87,23.94,23.85,23.9,140500.0,23.87,23.94,23.85,23.9,140500.0
2008-06-27 14:05:00,23.91,23.94,23.91,23.94,5100.0,23.91,23.94,23.91,23.94,5100.0
2008-06-27 14:10:00,23.94,23.96,23.93,23.94,6600.0,23.94,23.96,23.93,23.94,6600.0
2008-06-27 14:15:00,23.94,24.04,23.93,23.99,12000.0,23.94,24.04,23.93,23.99,12000.0
2008-06-27 14:20:00,23.99,24.0,23.95,23.99,16200.0,23.99,24.0,23.95,23.99,16200.0
2008-06-27 14:25:00,23.99,24.11,23.94,24.09,23100.0,23.99,24.11,23.94,24.09,23100.0
2008-06-27 14:30:00,24.07,24.15,24.05,24.05,15600.0,24.07,24.15,24.05,24.05,15600.0
2008-06-27 14:35:00,24.04,24.07,23.99,24.04,26400.0,24.04,24.07,23.99,24.04,26400.0
2008-06-27 14:40:00,24.05,24.06,23.99,24.01,12800.0,24.05,24.06,23.99,24.01,12800.0
2008-06-27 14:45:00,24.0,24.03,23.98,24.03,7200.0,24.0,24.03,23.98,24.03,7200.0
2008-06-27 14:50:00,24.04,24.05,24.01,24.03,6200.0,24.04,24.05,24.01,24.03,6200.0
2008-06-27 14:55:00,24.04,24.05,23.96,24.01,10100.0,24.04,24.05,23.96,24.01,10100.0
2008-06-27 15:00:00,24.02,24.12,24.02,24.05,26700.0,24.02,24.12,24.02,24.05,26700.0
2008-06-27 15:05:00,24.03,24.03,23.99,24.03,4700.0,24.03,24.03,23.99,24.03,4700.0
2008-06-27 15:10:00,24.02,24.11,24.02,24.07,7900.0,24.02,24.11,24.02,24.07,7900.0
2008-06-27 15:15:00,24.07,24.07,23.99,23.99,4800.0,24.07,24.07,23.99,23.99,4800.0
2008-06-27 15:20:00,24.0,24.02,24.0,24.01,7800.0,24.0,24.02,24.0,24.01,7800.0
2008-06-27 15:25:00,24.01,24.01,23.98,23.98,18300.0,24.01,24.01,23.98,23.98,18300.0
2008-06-27 15:30:00,23.98,24.0,23.98,23.99,16400.0,23.98,24.0,23.98,23.99,16400.0
2008-06-27 15:35:00,23.98,24.0,23.98,23.99,12400.0,23.98,24.0,23.98,23.99,12400.0
2008-06-27 15:40:00,23.99,24.06,23.98,24.02,14000.0,23.99,24.06,23.98,24.02,14000.0
2008-06-27 15:45:00,24.01,24.01,23.91,23.96,39200.0,24.01,24.01,23.91,23.96,39200.0
2008-06-27 15:50:00,23.96,23.96,23.83,23.85,88700.0,23.96,23.96,23.83,23.85,88700.0
2008-06-27 15:55:00,23.85,23.95,23.84,23.91,116100.0,23.85,23.95,23.84,23.91,116100.0
2008-06-30 09:30:00,23.83,23.85,23.69,23.71,9200.0,23.83,23.85,23.69,23.71,9200.0
2008-06-30 09:35:00,23.75,23.92,23.75,23.84,14900.0,23.75,23.92,23.75,23.84,14900.0
2008-06-30 09:40:00,23.86,23.97,23.85,23.89,6900.0,23.86,23.97,23.85,23.89,6900.0
2008-06-30 09:45:00,23.96,24.06,23.92,24.01,106900.0,23.96,24.06,23.92,24.01,106900.0
2008-06-30 09:50:00,24.01,24.08,23.97,24.0,11000.0,24.01,24.08,23.97,24.0,11000.0
2008-06-30 09:55:00,24.0,24.03,23.98,24.01,10000.0,24.0,24.03,23.98,24.01,10000.0
2008-06-30 10:00:00,24.0,24.05,23.97,23.99,29200.0,24.0,24.05,23.97,23.99,29200.0
2008-06-30 10:05:00,23.98,24.09,23.97,24.07,20800.0,23.98,24.09,23.97,24.07,20800.0
2008-06-30 10:10:00,24.06,24.09,24.02,24.07,10000.0,24.06,24.09,24.02,24.07,10000.0
2008-06-30 10:15:00,24.07,24.11,24.02,24.06,8000.0,24.07,24.11,24.02,24.06,8000.0
2008-06-30 10:20:00,24.04,24.09,24.04,24.06,7900.0,24.04,24.09,24.04,24.06,7900.0
2008-06-30 10:25:00,24.07,24.13,24.07,24.1,11200.0,24.07,24.13,24.07,24.1,11200.0
2008-06-30 10:30:00,24.11,24.13,24.06,24.07,7700.0,24.11,24.13,24.06,24.07,7700.0
2008-06-30 10:35:00,24.06,24.1,24.0,24.08,5400.0,24.06,24.1,24.0,24.08,5400.0
2008-06-30 10:40:00,24.06,24.06,24.0,24.01,3800.0,24.06,24.06,24.0,24.01,3800.0
2008-06-30 10:45:00,24.01,24.05,23.99,24.05,12100.0,24.01,24.05,23.99,24.05,12100.0
2008-06-30 10:50:00,24.05,24.11,24.05,24.11,9100.0,24.05,24.11,24.05,24.11,9100.0
2008-06-30 10:55:00,24.11,24.14,24.08,24.11,3800.0,24.11,24.14,24.08,24.11,3800.0
2008-06-30 11:00:00,24.1,24.22,24.1,24.2,13300.0,24.1,24.22,24.1,24.2,13300.0
2008-06-30 11:05:00,24.19,24.19,24.12,24.14,9400.0,24.19,24.19,24.12,24.14,9400.0
2008-06-30 11:10:00,24.13,24.22,24.12,24.18,7500.0,24.13,24.22,24.12,24.18,7500.0
2008-06-30 11:15:00,24.19,24.23,24.19,24.22,5700.0,24.19,24.23,24.19,24.22,5700.0
2008-06-30 11:20:00,24.23,24.23,24.17,24.2,5500.0,24.23,24.23,24.17,24.2,5500.0
2008-06-30 11:25:00,24.24,24.28,24.22,24.27,7200.0,24.24,24.28,24.22,24.27,7200.0
2008-06-30 11:30:00,24.27,24.28,24.21,24.22,3900.0,24.27,24.28,24.21,24.22,3900.0
2008-06-30 11:35:00,24.22,24.26,24.2,24.21,5700.0,24.22,24.26,24.2,24.21,5700.0
2008-06-30 11:40:00,24.2,24.22,24.19,24.19,3700.0,24.2,24.22,24.19,24.19,3700.0
2008-06-30 11:45:00,24.18,24.18,24.11,24.11,6400.0,24.18,24.18,24.11,24.11,6400.0
2008-06-30 11:50:00,24.11,24.16,24.1,24.13,6000.0,24.11,24.16,24.1,24.13,6000.0
2008-06-30 11:55:00,24.14,24.14,24.12,24.12,4600.0,24.14,24.14,24.12,24.12,4600.0
2008-06-30 12:00:00,24.11,24.11,24.08,24.08,4000.0,24.11,24.11,24.08,24.08,4000.0
2008-06-30 12:05:00,24.07,24.12,24.04,24.12,6700.0,24.07,24.12,24.04,24.12,6700.0
2008-06-30 12:10:00,24.12,24.13,24.11,24.12,4700.0,24.12,24.13,24.11,24.12,4700.0
2008-06-30 12:15:00,24.12,24.12,24.07,24.09,8200.0,24.12,24.12,24.07,24.09,8200.0
2008-06-30 12:20:00,24.1,24.1,24.05,24.08,8100.0,24.1,24.1,24.05,24.08,8100.0
2008-06-30 12:25:00,24.07,24.09,24.06,24.08,3200.0,24.07,24.09,24.06,24.08,3200.0
2008-06-30 12:30:00,24.07,24.08,24.07,24.08,4400.0,24.07,24.08,24.07,24.08,4400.0
2008-06-30 12:35:00,24.06,24.08,24.05,24.08,11100.0,24.06,24.08,24.05,24.08,11100.0
2008-06-30 12:40:00,24.08,24.08,24.05,24.08,5500.0,24.08,24.08,24.05,24.08,5500.0
2008-06-30 12:45:00,24.07,24.15,24.07,24.13,6000.0,24.07,24.15,24.07,24.13,6000.0
2008-06-30 12:50:00,24.14,24.15,24.12,24.12,4000.0,24.14,24.15,24.12,24.12,4000.0
2008-06-30 12:55:00,24.11,24.11,24.06,24.06,2100.0,24.11,24.11,24.06,24.06,2100.0
2008-06-30 13:00:00,24.06,24.08,24.06,24.06,3400.0,24.06,24.08,24.06,24.06,3400.0
2008-06-30 13:05:00,24.07,24.07,24.05,24.05,7600.0,24.07,24.07,24.05,24.05,7600.0
2008-06-30 13:10:00,24.05,24.09,24.04,24.07,6200.0,24.05,24.09,24.04,24.07,6200.0
2008-06-30 13:15:00,24.08,24.08,24.07,24.08,2400.0,24.08,24.08,24.07,24.08,2400.0
2008-06-30 13:20:00,24.08,24.1,24.07,24.09,8400.0,24.08,24.1,24.07,24.09,8400.0
2008-06-30 13:25:00,24.09,24.09,24.05,24.05,4700.0,24.09,24.09,24.05,24.05,4700.0
2008-06-30 13:30:00,24.05,24.07,24.05,24.05,7300.0,24.05,24.07,24.05,24.05,7300.0
2008-06-30 13:35:00,24.05,24.06,24.05,24.06,32800.0,24.05,24.06,24.05,24.06,32800.0
2008-06-30 13:40:00,24.05,24.06,24.05,24.06,5500.0,24.05,24.06,24.05,24.06,5500.0
2008-06-30 13:45:00,24.06,24.09,24.05,24.05,9600.0,24.06,24.09,24.05,24.05,9600.0
2008-06-30 13:50:00,24.05,24.06,24.05,24.05,15200.0,24.05,24.06,24.05,24.05,15200.0
2008-06-30 13:55:00,24.05,24.08,24.05,24.05,13200.0,24.05,24.08,24.05,24.05,13200.0
2008-06-30 14:00:00,24.06,24.07,24.05,24.05,9100.0,24.06,24.07,24.05,24.05,9100.0
2008-06-30 14:05:00,24.06,24.08,24.05,24.05,9900.0,24.06,24.08,24.05,24.05,9900.0
2008-06-30 14:10:00,24.05,24.09,24.05,24.08,35800.0,24.05,24.09,24.05,24.08,35800.0
2008-06-30 14:15:00,24.08,24.08,24.06,24.07,3600.0,24.08,24.08,24.06,24.07,3600.0
2008-06-30 14:20:00,24.06,24.09,24.05,24.08,12900.0,24.06,24.09,24.05,24.08,12900.0
2008-06-30 14:25:00,24.07,24.1,24.05,24.08,6100.0,24.07,24.1,24.05,24.08,6100.0
2008-06-30 14:30:00,24.07,24.08,24.06,24.06,8200.0,24.07,24.08,24.06,24.06,8200.0
2008-06-30 14:35:00,24.06,24.06,24.02,24.04,8100.0,24.06,24.06,24.02,24.04,8100.0
2008-06-30 14:40:00,24.03,24.07,24.01,24.03,18700.0,24.03,24.07,24.01,24.03,18700.0
2008-06-30 14:45:00,24.03,24.04,24.01,24.02,129500.0,24.03,24.04,24.01,24.02,129500.0
2008-06-30 14:50:00,24.01,24.03,24.01,24.01,9900.0,24.01,24.03,24.01,24.01,9900.0
2008-06-30 14:55:00,24.01,24.03,24.01,24.01,14300.0,24.01,24.03,24.01,24.01,14300.0
2008-06-30 15:00:00,24.02,24.08,24.01,24.08,17900.0,24.02,24.08,24.01,24.08,17900.0
2008-06-30 15:05:00,24.08,24.09,24.07,24.08,9100.0,24.08,24.09,24.07,24.08,9100.0
2008-06-30 15:10:00,24.07,24.11,24.06,24.09,10100.0,24.07,24.11,24.06,24.09,10100.0
2008-06-30 15:15:00,24.08,24.08,24.05,24.07,7700.0,24.08,24.08,24.05,24.07,7700.0
2008-06-30 15:20:00,24.08,24.1,24.05,24.1,13500.0,24.08,24.1,24.05,24.1,13500.0
2008-06-30 15:25:00,24.09,24.09,24.05,24.06,36400.0,24.09,24.09,24.05,24.06,36400.0
2008-06-30 15:30:00,24.06,24.07,24.01,24.01,14700.0,24.06,24.07,24.01,24.01,14700.0
2008-06-30 15:35:00,24.01,24.05,24.0,24.0,44000.0,24.01,24.05,24.0,24.0,44000.0
2008-06-30 15:40:00,24.0,24.01,23.99,24.0,41800.0,24.0,24.01,23.99,24.0,41800.0
2008-06-30 15:45:00,24.0,24.0,23.98,23.99,58600.0,24.0,24.0,23.98,23.99,58600.0
2008-06-30 15:50:00,23.98,23.99,23.95,23.97,64100.0,23.98,23.99,23.95,23.97,64100.0
2008-06-30 15:55:00,23.97,24.0,23.91,23.91,77600.0,23.97,24.0,23.91,23.91,77600.0
2008-07-01 09:30:00,23.71,23.77,23.66,23.66,6700.0,23.71,23.77,23.66,23.66,6700.0
2008-07-01 09:35:00,23.66,23.67,23.51,23.51,6500.0,23.66,23.67,23.51,23.51,6500.0
2008-07-01 09:40:00,23.51,23.66,23.51,23.6,10800.0,23.51,23.66,23.51,23.6,10800.0
2008-07-01 09:45:00,23.62,23.77,23.61,23.75,56200.0,23.62,23.77,23.61,23.75,56200.0
2008-07-01 09:50:00,23.74,23.74,23.68,23.7,5200.0,23.74,23.74,23.68,23.7,5200.0
2008-07-01 09:55:00,23.7,23.83,23.7,23.83,12700.0,23.7,23.83,23.7,23.83,12700.0
2008-07-01 10:00:00,23.82,23.89,23.82,23.89,22500.0,23.82,23.89,23.82,23.89,22500.0
2008-07-01 10:05:00,23.9,23.94,23.83,23.83,8000.0,23.9,23.94,23.83,23.83,8000.0
2008-07-01 10:10:00,23.83,23.83,23.7,23.7,6600.0,23.83,23.83,23.7,23.7,6600.0
2008-07-01 10:15:00,23.68,23.73,23.67,23.7,10100.0,23.68,23.73,23.67,23.7,10100.0
2008-07-01 10:20:00,23.71,23.74,23.7,23.73,11800.0,23.71,23.74,23.7,23.73,11800.0
2008-07-01 10:25:00,23.73,23.76,23.71,23.76,7400.0,23.73,23.76,23.71,23.76,7400.0
2008-07-01 10:30:00,23.75,23.78,23.73,23.74,6600.0,23.75,23.78,23.73,23.74,6600.0
2008-07-01 10:35:00,23.74,23.76,23.72,23.74,39600.0,23.74,23.76,23.72,23.74,39600.0
2008-07-01 10:40:00,23.74,23.77,23.73,23.74,7200.0,23.74,23.77,23.73,23.74,7200.0
2008-07-01 10:45:00,23.73,23.8,23.73,23.78,11900.0,23.73,23.8,23.73,23.78,11900.0
2008-07-01 10:50:00,23.8,23.8,23.71,23.74,20300.0,23.8,23.8,23.71,23.74,20300.0
2008-07-01 10:55:00,23.75,23.77,23.71,23.75,13200.0,23.75,23.77,23.71,23.75,13200.0
2008-07-01 11:00:00,23.77,23.81,23.74,23.77,5300.0,23.77,23.81,23.74,23.77,5300.0
2008-07-01 11:05:00,23.77,23.81,23.75,23.8,9100.0,23.77,23.81,23.75,23.8,9100.0
2008-07-01 11:10:00,23.78,23.79,23.77,23.79,3600.0,23.78,23.79,23.77,23.79,3600.0
2008-07-01 11:15:00,23.79,23.8,23.74,23.75,3100.0,23.79,23.8,23.74,23.75,3100.0
2008-07-01 11:20:00,23.74,23.78,23.74,23.77,6100.0,23.74,23.78,23.74,23.77,6100.0
2008-07-01 11:25:00,23.76,23.79,23.76,23.76,4700.0,23.76,23.79,23.76,23.76,4700.0
2008-07-01 11:30:00,23.76,23.77,23.74,23.76,4200.0,23.76,23.77,23.74,23.76,4200.0
2008-07-01 11:35:00,23.76,23.76,23.73,23.73,7200.0,23.76,23.76,23.73,23.73,7200.0
2008-07-01 11:40:00,23.73,23.75,23.72,23.72,11000.0,23.73,23.75,23.72,23.72,11000.0
2008-07-01 11:45:00,23.72,23.75,23.72,23.72,11800.0,23.72,23.75,23.72,23.72,11800.0
2008-07-01 11:50:00,23.73,23.75,23.72,23.73,7300.0,23.73,23.75,23.72,23.73,7300.0
2008-07-01 11:55:00,23.72,23.74,23.66,23.67,40600.0,23.72,23.74,23.66,23.67,40600.0
2008-07-01 12:00:00,23.66,23.67,23.63,23.63,13500.0,23.66,23.67,23.63,23.63,13500.0
2008-07-01 12:05:00,23.63,23.64,23.58,23.62,11000.0,23.63,23.64,23.58,23.62,11000.0
2008-07-01 12:10:00,23.61,23.61,23.51,23.51,56800.0,23.61,23.61,23.51,23.51,56800.0
2008-07-01 12:15:00,23.51,23.54,23.51,23.54,17500.0,23.51,23.54,23.51,23.54,17500.0
2008-07-01 12:20:00,23.54,23.54,23.52,23.52,11700.0,23.54,23.54,23.52,23.52,11700.0
2008-07-01 12:25:00,23.52,23.55,23.52,23.53,11900.0,23.52,23.55,23.52,23.53,11900.0
2008-07-01 12:30:00,23.54,23.56,23.51,23.51,6400.0,23.54,23.56,23.51,23.51,6400.0
2008-07-01 12:35:00,23.51,23.54,23.51,23.53,6200.0,23.51,23.54,23.51,23.53,6200.0
2008-07-01 12:40:00,23.53,23.55,23.53,23.54,14100.0,23.53,23.55,23.53,23.54,14100.0
2008-07-01 12:45:00,23.54,23.61,23.54,23.6,9700.0,23.54,23.61,23.54,23.6,9700.0
2008-07-01 12:50:00,23.6,23.63,23.57,23.63,7200.0,23.6,23.63,23.57,23.63,7200.0
2008-07-01 12:55:00,23.63,23.66,23.61,23.61,4000.0,23.63,23.66,23.61,23.61,4000.0
2008-07-01 13:00:00,23.6,23.63,23.6,23.6,7400.0,23.6,23.63,23.6,23.6,7400.0
2008-07-01 13:05:00,23.59,23.61,23.59,23.59,11800.0,23.59,23.61,23.59,23.59,11800.0
2008-07-01 13:10:00,23.59,23.63,23.58,23.61,39000.0,23.59,23.63,23.58,23.61,39000.0
2008-07-01 13:15:00,23.61,23.63,23.6,23.61,4600.0,23.61,23.63,23.6,23.61,4600.0
2008-07-01 13:20:00,23.61,23.66,23.6,23.65,7500.0,23.61,23.66,23.6,23.65,7500.0
2008-07-01 13:25:00,23.65,23.65,23.59,23.6,8200.0,23.65,23.65,23.59,23.6,8200.0
2008-07-01 13:30:00,23.6,23.61,23.58,23.59,10900.0,23.6,23.61,23.58,23.59,10900.0
2008-07-01 13:35:00,23.59,23.61,23.58,23.6,12800.0,23.59,23.61,23.58,23.6,12800.0
2008-07-01 13:40:00,23.61,23.63,23.58,23.59,7800.0,23.61,23.63,23.58,23.59,7800.0
2008-07-01 13:45:00,23.59,23.69,23.59,23.69,11800.0,23.59,23.69,23.59,23.69,11800.0
2008-07-01 13:50:00,23.69,23.75,23.69,23.71,12700.0,23.69,23.75,23.69,23.71,12700.0
2008-07-01 13:55:00,23.72,23.79,23.71,23.76,12100.0,23.72,23.79,23.71,23.76,12100.0
2008-07-01 14:00:00,23.77,23.8,23.75,23.76,8600.0,23.77,23.8,23.75,23.76,8600.0
2008-07-01 14:05:00,23.75,23.81,23.75,23.8,13100.0,23.75,23.81,23.75,23.8,13100.0
2008-07-01 14:10:00,23.8,23.87,23.78,23.78,8000.0,23.8,23.87,23.78,23.78,8000.0
2008-07-01 14:15:00,23.76,23.76,23.73,23.75,8500.0,23.76,23.76,23.73,23.75,8500.0
2008-07-01 14:20:00,23.75,23.82,23.75,23.8,12500.0,23.75,23.82,23.75,23.8,12500.0
2008-07-01 14:25:00,23.8,23.8,23.73,23.73,7800.0,23.8,23.8,23.73,23.73,7800.0
2008-07-01 14:30:00,23.72,23.73,23.67,23.7,10200.0,23.72,23.73,23.67,23.7,10200.0
2008-07-01 14:35:00,23.7,23.73,23.68,23.71,13200.0,23.7,23.73,23.68,23.71,13200.0
2008-07-01 14:40:00,23.71,23.87,23.7,23.87,17300.0,23.71,23.87,23.7,23.87,17300.0
2008-07-01 14:45:00,23.87,23.91,23.83,23.83,8000.0,23.87,23.91,23.83,23.83,8000.0
2008-07-01 14:50:00,23.82,23.84,23.78,23.8,6900.0,23.82,23.84,23.78,23.8,6900.0
2008-07-01 14:55:00,23.8,23.83,23.77,23.78,9100.0,23.8,23.83,23.77,23.78,9100.0
2008-07-01 15:00:00,23.77,23.79,23.73,23.78,11800.0,23.77,23.79,23.73,23.78,11800.0
2008-07-01 15:05:00,23.77,23.79,23.71,23.77,12600.0,23.77,23.79,23.71,23.77,12600.0
2008-07-01 15:10:00,23.77,23.77,23.73,23.77,15500.0,23.77,23.77,23.73,23.77,15500.0
2008-07-01 15:15:00,23.78,23.79,23.7,23.7,12800.0,23.78,23.79,23.7,23.7,12800.0
2008-07-01 15:20:00,23.7,23.79,23.69,23.79,12300.0,23.7,23.79,23.69,23.79,12300.0
2008-07-01 15:25:00,23.79,23.81,23.72,23.76,14800.0,23.79,23.81,23.72,23.76,14800.0
2008-07-01 15:30:00,23.75,23.81,23.74,23.77,13900.0,23.75,23.81,23.74,23.77,13900.0
2008-07-01 15:35:00,23.78,23.86,23.78,23.83,18800.0,23.78,23.86,23.78,23.83,18800.0
2008-07-01 15:40:00,23.83,23.83,23.74,23.74,61500.0,23.83,23.83,23.74,23.74,61500.0
2008-07-01 15:45:00,23.74,23.78,23.71,23.76,50800.0,23.74,23.78,23.71,23.76,50800.0
2008-07-01 15:50:00,23.76,23.81,23.75,23.79,25600.0,23.76,23.81,23.75,23.79,25600.0
2008-07-01 15:55:00,23.78,23.83,23.78,23.81,26700.0,23.78,23.83,23.78,23.81,26700.0
2008-07-02 09:30:00,23.88,23.98,23.7,23.7,16000.0,23.88,23.98,23.7,23.7,16000.0
2008-07-02 09:35:00,23.67,23.81,23.67,23.81,6400.0,23.67,23.81,23.67,23.81,6400.0
2008-07-02 09:40:00,23.82,23.95,23.82,23.91,14400.0,23.82,23.95,23.82,23.91,14400.0
2008-07-02 09:45:00,23.92,23.99,23.91,23.96,6500.0,23.92,23.99,23.91,23.96,6500.0
2008-07-02 09:50:00,23.98,24.0,23.84,23.85,12400.0,23.98,24.0,23.84,23.85,12400.0
2008-07-02 09:55:00,23.86,24.08,23.86,24.05,42100.0,23.86,24.08,23.86,24.05,42100.0
2008-07-02 10:00:00,24.06,24.1,24.05,24.07,13200.0,24.06,24.1,24.05,24.07,13200.0
2008-07-02 10:05:00,24.07,24.07,24.03,24.04,8900.0,24.07,24.07,24.03,24.04,8900.0
2008-07-02 10:10:00,24.05,24.05,23.99,24.0,6800.0,24.05,24.05,23.99,24.0,6800.0
2008-07-02 10:15:00,23.99,24.0,23.96,24.0,12000.0,23.99,24.0,23.96,24.0,12000.0
2008-07-02 10:20:00,23.99,24.02,23.98,24.02,7300.0,23.99,24.02,23.98,24.02,7300.0
2008-07-02 10:25:00,24.01,24.02,23.99,24.01,15400.0,24.01,24.02,23.99,24.01,15400.0
2008-07-02 10:30:00,24.02,24.05,23.99,24.02,14300.0,24.02,24.05,23.99,24.02,14300.0
2008-07-02 10:35:00,24.02,24.04,23.99,24.0,16300.0,24.02,24.04,23.99,24.0,16300.0
2008-07-02 10:40:00,23.99,24.02,23.99,24.01,8800.0,23.99,24.02,23.99,24.01,8800.0
2008-07-02 10:45:00,24.0,24.05,23.98,24.02,17400.0,24.0,24.05,23.98,24.02,17400.0
2008-07-02 10:50:00,24.02,24.02,23.99,24.0,3100.0,24.02,24.02,23.99,24.0,3100.0
2008-07-02 10:55:00,24.0,24.03,23.99,24.02,6200.0,24.0,24.03,23.99,24.02,6200.0
2008-07-02 11:00:00,24.01,24.01,23.99,23.99,15300.0,24.01,24.01,23.99,23.99,15300.0
2008-07-02 11:05:00,23.99,24.01,23.99,24.0,21200.0,23.99,24.01,23.99,24.0,21200.0
2008-07-02 11:10:00,23.99,24.0,23.97,23.99,42600.0,23.99,24.0,23.97,23.99,42600.0
2008-07-02 11:15:00,23.99,24.0,23.98,23.99,10200.0,23.99,24.0,23.98,23.99,10200.0
2008-07-02 11:20:00,23.99,23.99,23.98,23.98,10000.0,23.99,23.99,23.98,23.98,10000.0
2008-07-02 11:25:00,23.98,23.99,23.98,23.98,13600.0,23.98,23.99,23.98,23.98,13600.0
2008-07-02 11:30:00,23.99,24.01,23.98,23.98,44500.0,23.99,24.01,23.98,23.98,44500.0
2008-07-02 11:35:00,23.98,23.99,23.98,23.98,19000.0,23.98,23.99,23.98,23.98,19000.0
2008-07-02 11:40:00,23.99,24.0,23.93,23.95,52100.0,23.99,24.0,23.93,23.95,52100.0
2008-07-02 11:45:00,23.92,23.92,23.84,23.89,14200.0,23.92,23.92,23.84,23.89,14200.0
2008-07-02 11:50:00,23.89,23.89,23.86,23.86,13200.0,23.89,23.89,23.86,23.86,13200.0
2008-07-02 11:55:00,23.87,23.88,23.84,23.85,6600.0,23.87,23.88,23.84,23.85,6600.0
2008-07-02 12:00:00,23.85,23.88,23.85,23.87,16200.0,23.85,23.88,23.85,23.87,16200.0
2008-07-02 12:05:00,23.88,23.94,23.88,23.94,37500.0,23.88,23.94,23.88,23.94,37500.0
2008-07-02 12:10:00,23.94,23.97,23.92,23.96,36700.0,23.94,23.97,23.92,23.96,36700.0
2008-07-02 12:15:00,23.97,23.97,23.9,23.9,8900.0,23.97,23.97,23.9,23.9,8900.0
2008-07-02 12:20:00,23.9,23.91,23.87,23.87,11700.0,23.9,23.91,23.87,23.87,11700.0
2008-07-02 12:25:00,23.87,23.89,23.87,23.88,12700.0,23.87,23.89,23.87,23.88,12700.0
2008-07-02 12:30:00,23.88,23.92,23.88,23.9,12400.0,23.88,23.92,23.88,23.9,12400.0
2008-07-02 12:35:00,23.9,23.92,23.89,23.91,10300.0,23.9,23.92,23.89,23.91,10300.0
2008-07-02 12:40:00,23.91,23.93,23.9,23.91,12900.0,23.91,23.93,23.9,23.91,12900.0
2008-07-02 12:45:00,23.9,23.91,23.9,23.9,5400.0,23.9,23.91,23.9,23.9,5400.0
2008-07-02 12:50:00,23.91,23.92,23.89,23.89,9600.0,23.91,23.92,23.89,23.89,9600.0
2008-07-02 12:55:00,23.89,23.91,23.89,23.91,79500.0,23.89,23.91,23.89,23.91,79500.0
2008-07-02 13:00:00,23.91,23.91,23.86,23.87,74800.0,23.91,23.91,23.86,23.87,74800.0
2008-07-02 13:05:00,23.88,23.9,23.87,23.87,11800.0,23.88,23.9,23.87,23.87,11800.0
2008-07-02 13:10:00,23.87,23.93,23.87,23.93,64200.0,23.87,23.93,23.87,23.93,64200.0
2008-07-02 13:15:00,23.93,23.94,23.91,23.91,5400.0,23.93,23.94,23.91,23.91,5400.0
2008-07-02 13:20:00,23.91,23.91,23.9,23.9,9400.0,23.91,23.91,23.9,23.9,9400.0
2008-07-02 13:25:00,23.9,23.93,23.9,23.92,10800.0,23.9,23.93,23.9,23.92,10800.0
2008-07-02 13:30:00,23.92,23.94,23.91,23.94,2900.0,23.92,23.94,23.91,23.94,2900.0
2008-07-02 13:35:00,23.93,23.93,23.91,23.92,14300.0,23.93,23.93,23.91,23.92,14300.0
2008-07-02 13:40:00,23.92,23.94,23.92,23.93,6900.0,23.92,23.94,23.92,23.93,6900.0
2008-07-02 13:45:00,23.94,23.95,23.9,23.95,9300.0,23.94,23.95,23.9,23.95,9300.0
2008-07-02 13:50:00,23.96,24.01,23.95,24.01,5500.0,23.96,24.01,23.95,24.01,5500.0
2008-07-02 13:55:00,24.01,24.01,24.0,24.01,7100.0,24.01,24.01,24.0,24.01,7100.0
2008-07-02 14:00:00,24.01,24.02,23.99,24.0,7100.0,24.01,24.02,23.99,24.0,7100.0
2008-07-02 14:05:00,24.01,24.01,23.94,23.97,13300.0,24.01,24.01,23.94,23.97,13300.0
2008-07-02 14:10:00,23.98,23.99,23.97,23.98,5200.0,23.98,23.99,23.97,23.98,5200.0
2008-07-02 14:15:00,23.98,23.99,23.96,23.96,8800.0,23.98,23.99,23.96,23.96,8800.0
2008-07-02 14:20:00,23.97,23.97,23.92,23.94,15800.0,23.97,23.97,23.92,23.94,15800.0
2008-07-02 14:25:00,23.95,23.95,23.85,23.87,13000.0,23.95,23.95,23.85,23.87,13000.0
2008-07-02 14:30:00,23.87,23.9,23.85,23.89,26400.0,23.87,23.9,23.85,23.89,26400.0
2008-07-02 14:35:00,23.89,23.91,23.88,23.89,10500.0,23.89,23.91,23.88,23.89,10500.0
2008-07-02 14:40:00,23.89,23.91,23.88,23.89,12900.0,23.89,23.91,23.88,23.89,12900.0
2008-07-02 14:45:00,23.89,23.91,23.89,23.89,11300.0,23.89,23.91,23.89,23.89,11300.0
2008-07-02 14:50:00,23.88,23.88,23.85,23.85,12500.0,23.88,23.88,23.85,23.85,12500.0
2008-07-02 14:55:00,23.84,23.86,23.83,23.86,14900.0,23.84,23.86,23.83,23.86,14900.0
2008-07-02 15:00:00,23.85,23.86,23.81,23.86,13100.0,23.85,23.86,23.81,23.86,13100.0
2008-07-02 15:05:00,23.85,23.9,23.81,23.81,23800.0,23.85,23.9,23.81,23.81,23800.0
2008-07-02 15:10:00,23.81,23.88,23.81,23.83,16900.0,23.81,23.88,23.81,23.83,16900.0
2008-07-02 15:15:00,23.84,23.88,23.81,23.82,13400.0,23.84,23.88,23.81,23.82,13400.0
2008-07-02 15:20:00,23.82,23.87,23.82,23.85,19100.0,23.82,23.87,23.82,23.85,19100.0
2008-07-02 15:25:00,23.84,23.85,23.8,23.81,19500.0,23.84,23.85,23.8,23.81,19500.0
2008-07-02 15:30:00,23.81,23.84,23.8,23.8,35500.0,23.81,23.84,23.8,23.8,35500.0
2008-07-02 15:35:00,23.8,23.83,23.8,23.81,38900.0,23.8,23.83,23.8,23.81,38900.0
2008-07-02 15:40:00,23.81,23.85,23.8,23.81,30200.0,23.81,23.85,23.8,23.81,30200.0
2008-07-02 15:45:00,23.81,23.82,23.8,23.81,55200.0,23.81,23.82,23.8,23.81,55200.0
2008-07-02 15:50:00,23.81,23.81,23.77,23.77,56200.0,23.81,23.81,23.77,23.77,56200.0
2008-07-02 15:55:00,23.77,23.79,23.75,23.75,56400.0,23.77,23.79,23.75,23.75,56400.0
2008-07-03 09:30:00,23.84,23.88,23.66,23.68,9800.0,23.84,23.88,23.66,23.68,9800.0
2008-07-03 09:35:00,23.66,23.68,23.63,23.64,9100.0,23.66,23.68,23.63,23.64,9100.0
2008-07-03 09:40:00,23.64,23.66,23.64,23.64,7100.0,23.64,23.66,23.64,23.64,7100.0
2008-07-03 09:45:00,23.64,23.68,23.64,23.68,20000.0,23.64,23.68,23.64,23.68,20000.0
2008-07-03 09:50:00,23.69,23.71,23.64,23.69,7600.0,23.69,23.71,23.64,23.69,7600.0
2008-07-03 09:55:00,23.69,23.7,23.65,23.66,42500.0,23.69,23.7,23.65,23.66,42500.0
2008-07-03 10:00:00,23.65,23.65,23.55,23.59,25600.0,23.65,23.65,23.55,23.59,25600.0
2008-07-03 10:05:00,23.58,23.62,23.58,23.6,15500.0,23.58,23.62,23.58,23.6,15500.0
2008-07-03 10:10:00,23.6,23.63,23.59,23.62,19600.0,23.6,23.63,23.59,23.62,19600.0
2008-07-03 10:15:00,23.61,23.68,23.58,23.67,15900.0,23.61,23.68,23.58,23.67,15900.0
2008-07-03 10:20:00,23.66,23.68,23.56,23.6,83400.0,23.66,23.68,23.56,23.6,83400.0
2008-07-03 10:25:00,23.61,23.61,23.58,23.6,7400.0,23.61,23.61,23.58,23.6,7400.0
2008-07-03 10:30:00,23.59,23.62,23.58,23.58,17500.0,23.59,23.62,23.58,23.58,17500.0
2008-07-03 10:35:00,23.58,23.61,23.5,23.51,68600.0,23.58,23.61,23.5,23.51,68600.0
2008-07-03 10:40:00,23.52,23.52,23.49,23.5,53100.0,23.52,23.52,23.49,23.5,53100.0
2008-07-03 10:45:00,23.5,23.54,23.49,23.52,22200.0,23.5,23.54,23.49,23.52,22200.0
2008-07-03 10:50:00,23.51,23.55,23.5,23.52,19600.0,23.51,23.55,23.5,23.52,19600.0
2008-07-03 10:55:00,23.52,23.54,23.5,23.52,6200.0,23.52,23.54,23.5,23.52,6200.0
2008-07-03 11:00:00,23.51,23.55,23.5,23.5,18000.0,23.51,23.55,23.5,23.5,18000.0
2008-07-03 11:05:00,23.5,23.52,23.5,23.5,10400.0,23.5,23.52,23.5,23.5,10400.0
2008-07-03 11:10:00,23.52,23.53,23.48,23.5,86300.0,23.52,23.53,23.48,23.5,86300.0
2008-07-03 11:15:00,23.5,23.55,23.49,23.55,17700.0,23.5,23.55,23.49,23.55,17700.0
2008-07-03 11:20:00,23.54,23.56,23.52,23.56,10900.0,23.54,23.56,23.52,23.56,10900.0
2008-07-03 11:25:00,23.55,23.57,23.55,23.56,86700.0,23.55,23.57,23.55,23.56,86700.0
2008-07-03 11:30:00,23.56,23.57,23.5,23.5,62100.0,23.56,23.57,23.5,23.5,62100.0
2008-07-03 11:35:00,23.5,23.52,23.5,23.52,53200.0,23.5,23.52,23.5,23.52,53200.0
2008-07-03 11:40:00,23.51,23.51,23.5,23.51,22600.0,23.51,23.51,23.5,23.51,22600.0
2008-07-03 11:45:00,23.51,23.53,23.5,23.53,6200.0,23.51,23.53,23.5,23.53,6200.0
2008-07-03 11:50:00,23.52,23.54,23.51,23.52,7000.0,23.52,23.54,23.51,23.52,7000.0
2008-07-03 11:55:00,23.52,23.53,23.52,23.52,8200.0,23.52,23.53,23.52,23.52,8200.0
2008-07-03 12:00:00,23.53,23.53,23.5,23.51,44300.0,23.53,23.53,23.5,23.51,44300.0
2008-07-03 12:05:00,23.51,23.52,23.48,23.5,15000.0,23.51,23.52,23.48,23.5,15000.0
2008-07-03 12:10:00,23.5,23.52,23.48,23.48,11600.0,23.5,23.52,23.48,23.48,11600.0
2008-07-03 12:15:00,23.46,23.52,23.46,23.52,10400.0,23.46,23.52,23.46,23.52,10400.0
2008-07-03 12:20:00,23.52,23.52,23.48,23.51,11700.0,23.52,23.52,23.48,23.51,11700.0
2008-07-03 12:25:00,23.51,23.51,23.49,23.49,5900.0,23.51,23.51,23.49,23.49,5900.0
2008-07-03 12:30:00,23.49,23.49,23.46,23.48,18300.0,23.49,23.49,23.46,23.48,18300.0
2008-07-03 12:35:00,23.48,23.5,23.47,23.49,18000.0,23.48,23.5,23.47,23.49,18000.0
2008-07-03 12:40:00,23.49,23.5,23.47,23.48,11200.0,23.49,23.5,23.47,23.48,11200.0
2008-07-03 12:45:00,23.49,23.49,23.43,23.43,51600.0,23.49,23.49,23.43,23.43,51600.0
2008-07-03 12:50:00,23.43,23.45,23.42,23.44,33800.0,23.43,23.45,23.42,23.44,33800.0
2008-07-03 12:55:00,23.44,23.47,23.44,23.47,18600.0,23.44,23.47,23.44,23.47,18600.0
2008-07-07 09:30:00,23.52,23.94,23.42,23.94,15000.0,23.52,23.94,23.42,23.94,15000.0
2008-07-07 09:35:00,23.96,23.99,23.9,23.9,10500.0,23.96,23.99,23.9,23.9,10500.0
2008-07-07 09:40:00,23.9,23.9,23.82,23.83,12400.0,23.9,23.9,23.82,23.83,12400.0
2008-07-07 09:45:00,23.85,23.91,23.82,23.82,13200.0,23.85,23.91,23.82,23.82,13200.0
2008-07-07 09:50:00,23.82,23.88,23.8,23.83,11100.0,23.82,23.88,23.8,23.83,11100.0
2008-07-07 09:55:00,23.81,23.89,23.81,23.88,6000.0,23.81,23.89,23.81,23.88,6000.0
2008-07-07 10:00:00,23.88,23.89,23.82,23.83,14400.0,23.88,23.89,23.82,23.83,14400.0
2008-07-07 10:05:00,23.83,23.83,23.8,23.81,6600.0,23.83,23.83,23.8,23.81,6600.0
2008-07-07 10:10:00,23.8,23.83,23.8,23.82,8900.0,23.8,23.83,23.8,23.82,8900.0
2008-07-07 10:15:00,23.82,23.83,23.81,23.81,10700.0,23.82,23.83,23.81,23.81,10700.0
2008-07-07 10:20:00,23.81,23.85,23.79,23.85,58300.0,23.81,23.85,23.79,23.85,58300.0
2008-07-07 10:25:00,23.84,23.84,23.8,23.81,31500.0,23.84,23.84,23.8,23.81,31500.0
2008-07-07 10:30:00,23.81,23.83,23.8,23.81,16100.0,23.81,23.83,23.8,23.81,16100.0
2008-07-07 10:35:00,23.81,23.87,23.81,23.83,14400.0,23.81,23.87,23.81,23.83,14400.0
2008-07-07 10:40:00,23.83,23.83,23.8,23.8,8500.0,23.83,23.83,23.8,23.8,8500.0
2008-07-07 10:45:00,23.81,23.84,23.8,23.8,7400.0,23.81,23.84,23.8,23.8,7400.0
2008-07-07 10:50:00,23.81,23.81,23.8,23.8,5900.0,23.81,23.81,23.8,23.8,5900.0
2008-07-07 10:55:00,23.8,23.81,23.8,23.81,23900.0,23.8,23.81,23.8,23.81,23900.0
2008-07-07 11:00:00,23.81,23.81,23.8,23.8,12000.0,23.81,23.81,23.8,23.8,12000.0
2008-07-07 11:05:00,23.81,23.81,23.8,23.81,55900.0,23.81,23.81,23.8,23.81,55900.0
2008-07-07 11:10:00,23.8,23.82,23.8,23.82,5300.0,23.8,23.82,23.8,23.82,5300.0
2008-07-07 11:15:00,23.82,23.85,23.8,23.85,20100.0,23.82,23.85,23.8,23.85,20100.0
2008-07-07 11:20:00,23.85,23.85,23.8,23.81,13400.0,23.85,23.85,23.8,23.81,13400.0
2008-07-07 11:25:00,23.81,23.82,23.8,23.82,10500.0,23.81,23.82,23.8,23.82,10500.0
2008-07-07 11:30:00,23.82,23.83,23.8,23.8,15200.0,23.82,23.83,23.8,23.8,15200.0
2008-07-07 11:35:00,23.8,23.82,23.8,23.82,15300.0,23.8,23.82,23.8,23.82,15300.0
2008-07-07 11:40:00,23.81,23.81,23.8,23.8,16200.0,23.81,23.81,23.8,23.8,16200.0
2008-07-07 11:45:00,23.8,23.82,23.8,23.8,57600.0,23.8,23.82,23.8,23.8,57600.0
2008-07-07 11:50:00,23.81,23.82,23.81,23.82,6600.0,23.81,23.82,23.81,23.82,6600.0
2008-07-07 11:55:00,23.81,23.85,23.81,23.83,10900.0,23.81,23.85,23.81,23.83,10900.0
2008-07-07 12:00:00,23.83,23.84,23.81,23.81,6300.0,23.83,23.84,23.81,23.81,6300.0
2008-07-07 12:05:00,23.82,23.82,23.81,23.81,10100.0,23.82,23.82,23.81,23.81,10100.0
2008-07-07 12:10:00,23.81,23.82,23.81,23.82,39100.0,23.81,23.82,23.81,23.82,39100.0
2008-07-07 12:15:00,23.81,23.82,23.8,23.81,36300.0,23.81,23.82,23.8,23.81,36300.0
2008-07-07 12:20:00,23.81,23.81,23.75,23.77,69000.0,23.81,23.81,23.75,23.77,69000.0
2008-07-07 12:25:00,23.77,23.78,23.75,23.75,18900.0,23.77,23.78,23.75,23.75,18900.0
2008-07-07 12:30:00,23.75,23.81,23.73,23.77,29000.0,23.75,23.81,23.73,23.77,29000.0
2008-07-07 12:35:00,23.76,23.77,23.73,23.75,17900.0,23.76,23.77,23.73,23.75,17900.0
2008-07-07 12:40:00,23.75,23.79,23.75,23.76,13200.0,23.75,23.79,23.75,23.76,13200.0
2008-07-07 12:45:00,23.76,23.77,23.75,23.75,11700.0,23.76,23.77,23.75,23.75,11700.0
2008-07-07 12:50:00,23.75,23.77,23.74,23.74,21400.0,23.75,23.77,23.74,23.74,21400.0
2008-07-07 12:55:00,23.74,23.76,23.74,23.74,17100.0,23.74,23.76,23.74,23.74,17100.0
2008-07-07 13:00:00,23.74,23.75,23.6,23.63,60500.0,23.74,23.75,23.6,23.63,60500.0
2008-07-07 13:05:00,23.63,23.64,23.58,23.61,21700.0,23.63,23.64,23.58,23.61,21700.0
2008-07-07 13:10:00,23.62,23.65,23.61,23.61,8600.0,23.62,23.65,23.61,23.61,8600.0
2008-07-07 13:15:00,23.62,23.63,23.61,23.62,8200.0,23.62,23.63,23.61,23.62,8200.0
2008-07-07 13:20:00,23.61,23.63,23.6,23.61,13800.0,23.61,23.63,23.6,23.61,13800.0
2008-07-07 13:25:00,23.62,23.63,23.6,23.6,15600.0,23.62,23.63,23.6,23.6,15600.0
2008-07-07 13:30:00,23.61,23.63,23.6,23.61,10400.0,23.61,23.63,23.6,23.61,10400.0
2008-07-07 13:35:00,23.6,23.61,23.6,23.61,13300.0,23.6,23.61,23.6,23.61,13300.0
2008-07-07 13:40:00,23.61,23.62,23.6,23.6,18600.0,23.61,23.62,23.6,23.6,18600.0
2008-07-07 13:45:00,23.61,23.63,23.61,23.61,35300.0,23.61,23.63,23.61,23.61,35300.0
2008-07-07 13:50:00,23.61,23.63,23.61,23.61,22200.0,23.61,23.63,23.61,23.61,22200.0
2008-07-07 13:55:00,23.61,23.63,23.6,23.6,16000.0,23.61,23.63,23.6,23.6,16000.0
2008-07-07 14:00:00,23.61,23.65,23.6,23.64,26500.0,23.61,23.65,23.6,23.64,26500.0
2008-07-07 14:05:00,23.62,23.62,23.61,23.62,39300.0,23.62,23.62,23.61,23.62,39300.0
2008-07-07 14:10:00,23.62,23.65,23.61,23.64,32200.0,23.62,23.65,23.61,23.64,32200.0
2008-07-07 14:15:00,23.64,23.66,23.61,23.64,24400.0,23.64,23.66,23.61,23.64,24400.0
2008-07-07 14:20:00,23.65,23.66,23.62,23.64,15200.0,23.65,23.66,23.62,23.64,15200.0
2008-07-07 14:25:00,23.64,23.64,23.6,23.61,74600.0,23.64,23.64,23.6,23.61,74600.0
2008-07-07 14:30:00,23.61,23.62,23.61,23.61,2100.0,23.61,23.62,23.61,23.61,2100.0
2008-07-07 14:35:00,23.61,23.62,23.6,23.6,15100.0,23.61,23.62,23.6,23.6,15100.0
2008-07-07 14:40:00,23.6,23.61,23.6,23.6,54400.0,23.6,23.61,23.6,23.6,54400.0
2008-07-07 14:45:00,23.6,23.63,23.6,23.62,26000.0,23.6,23.63,23.6,23.62,26000.0
2008-07-07 14:50:00,23.61,23.62,23.6,23.6,17500.0,23.61,23.62,23.6,23.6,17500.0
2008-07-07 14:55:00,23.6,23.61,23.6,23.61,13900.0,23.6,23.61,23.6,23.61,13900.0
2008-07-07 15:00:00,23.61,23.65,23.6,23.64,68200.0,23.61,23.65,23.6,23.64,68200.0
2008-07-07 15:05:00,23.64,23.69,23.62,23.69,27700.0,23.64,23.69,23.62,23.69,27700.0
2008-07-07 15:10:00,23.68,23.72,23.67,23.71,28000.0,23.68,23.72,23.67,23.71,28000.0
2008-07-07 15:15:00,23.72,23.82,23.69,23.82,26500.0,23.72,23.82,23.69,23.82,26500.0
2008-07-07 15:20:00,23.82,23.83,23.77,23.79,24800.0,23.82,23.83,23.77,23.79,24800.0
2008-07-07 15:25:00,23.79,23.88,23.75,23.87,20400.0,23.79,23.88,23.75,23.87,20400.0
2008-07-07 15:30:00,23.87,23.88,23.83,23.85,35100.0,23.87,23.88,23.83,23.85,35100.0
2008-07-07 15:35:00,23.85,23.85,23.8,23.83,30600.0,23.85,23.85,23.8,23.83,30600.0
2008-07-07 15:40:00,23.82,23.87,23.82,23.84,25300.0,23.82,23.87,23.82,23.84,25300.0
2008-07-07 15:45:00,23.83,23.84,23.8,23.8,15300.0,23.83,23.84,23.8,23.8,15300.0
2008-07-07 15:50:00,23.8,23.83,23.69,23.7,45300.0,23.8,23.83,23.69,23.7,45300.0
2008-07-07 15:55:00,23.7,23.71,23.68,23.68,44600.0,23.7,23.71,23.68,23.68,44600.0
2008-07-08 09:30:00,23.71,23.83,23.47,23.47,6400.0,23.71,23.83,23.47,23.47,6400.0
2008-07-08 09:35:00,23.43,23.76,23.43,23.76,5500.0,23.43,23.76,23.43,23.76,5500.0
2008-07-08 09:40:00,23.77,24.0,23.76,23.92,15900.0,23.77,24.0,23.76,23.92,15900.0
2008-07-08 09:45:00,23.89,23.99,23.88,23.88,18800.0,23.89,23.99,23.88,23.88,18800.0
2008-07-08 09:50:00,23.88,24.1,23.88,24.07,25900.0,23.88,24.1,23.88,24.07,25900.0
2008-07-08 09:55:00,24.06,24.07,23.99,24.0,10700.0,24.06,24.07,23.99,24.0,10700.0
2008-07-08 10:00:00,24.0,24.03,23.88,23.94,24300.0,24.0,24.03,23.88,23.94,24300.0
2008-07-08 10:05:00,23.94,24.01,23.91,24.01,7400.0,23.94,24.01,23.91,24.01,7400.0
2008-07-08 10:10:00,24.02,24.02,23.94,23.95,15700.0,24.02,24.02,23.94,23.95,15700.0
2008-07-08 10:15:00,23.96,24.0,23.88,23.95,23700.0,23.96,24.0,23.88,23.95,23700.0
2008-07-08 10:20:00,23.95,23.99,23.93,23.96,13200.0,23.95,23.99,23.93,23.96,13200.0
2008-07-08 10:25:00,23.95,24.02,23.91,23.96,19600.0,23.95,24.02,23.91,23.96,19600.0
2008-07-08 10:30:00,23.96,24.05,23.92,23.95,16200.0,23.96,24.05,23.92,23.95,16200.0
2008-07-08 10:35:00,23.95,23.95,23.83,23.86,33500.0,23.95,23.95,23.83,23.86,33500.0
2008-07-08 10:40:00,23.87,23.88,23.83,23.88,20600.0,23.87,23.88,23.83,23.88,20600.0
2008-07-08 10:45:00,23.88,23.92,23.86,23.92,23900.0,23.88,23.92,23.86,23.92,23900.0
2008-07-08 10:50:00,23.92,23.94,23.9,23.92,17900.0,23.92,23.94,23.9,23.92,17900.0
2008-07-08 10:55:00,23.93,23.96,23.9,23.9,20200.0,23.93,23.96,23.9,23.9,20200.0
2008-07-08 11:00:00,23.91,23.95,23.85,23.85,81300.0,23.91,23.95,23.85,23.85,81300.0
2008-07-08 11:05:00,23.86,23.9,23.85,23.9,32500.0,23.86,23.9,23.85,23.9,32500.0
2008-07-08 11:10:00,23.9,23.92,23.86,23.88,8500.0,23.9,23.92,23.86,23.88,8500.0
2008-07-08 11:15:00,23.87,23.93,23.87,23.88,6700.0,23.87,23.93,23.87,23.88,6700.0
2008-07-08 11:20:00,23.88,23.9,23.87,23.87,9200.0,23.88,23.9,23.87,23.87,9200.0
2008-07-08 11:25:00,23.87,23.9,23.87,23.9,39600.0,23.87,23.9,23.87,23.9,39600.0
2008-07-08 11:30:00,23.89,23.89,23.85,23.88,13000.0,23.89,23.89,23.85,23.88,13000.0
2008-07-08 11:35:00,23.88,23.88,23.85,23.85,11200.0,23.88,23.88,23.85,23.85,11200.0
2008-07-08 11:40:00,23.85,23.88,23.85,23.88,12100.0,23.85,23.88,23.85,23.88,12100.0
2008-07-08 11:45:00,23.88,23.89,23.86,23.86,5800.0,23.88,23.89,23.86,23.86,5800.0
2008-07-08 11:50:00,23.87,23.9,23.82,23.82,7800.0,23.87,23.9,23.82,23.82,7800.0
2008-07-08 11:55:00,23.81,23.85,23.76,23.83,11900.0,23.81,23.85,23.76,23.83,11900.0
2008-07-08 12:00:00,23.83,23.85,23.82,23.84,13500.0,23.83,23.85,23.82,23.84,13500.0
2008-07-08 12:05:00,23.83,23.89,23.82,23.83,16100.0,23.83,23.89,23.82,23.83,16100.0
2008-07-08 12:10:00,23.83,23.84,23.82,23.83,13200.0,23.83,23.84,23.82,23.83,13200.0
2008-07-08 12:15:00,23.83,23.85,23.81,23.83,44700.0,23.83,23.85,23.81,23.83,44700.0
2008-07-08 12:20:00,23.83,23.88,23.82,23.87,16400.0,23.83,23.88,23.82,23.87,16400.0
2008-07-08 12:25:00,23.86,23.87,23.84,23.86,8300.0,23.86,23.87,23.84,23.86,8300.0
2008-07-08 12:30:00,23.87,23.92,23.85,23.91,13600.0,23.87,23.92,23.85,23.91,13600.0
2008-07-08 12:35:00,23.91,23.93,23.87,23.87,12000.0,23.91,23.93,23.87,23.87,12000.0
2008-07-08 12:40:00,23.87,23.89,23.83,23.83,8700.0,23.87,23.89,23.83,23.83,8700.0
2008-07-08 12:45:00,23.85,23.86,23.83,23.83,25600.0,23.85,23.86,23.83,23.83,25600.0
2008-07-08 12:50:00,23.83,23.87,23.83,23.86,4800.0,23.83,23.87,23.83,23.86,4800.0
2008-07-08 12:55:00,23.87,23.88,23.86,23.86,3200.0,23.87,23.88,23.86,23.86,3200.0
2008-07-08 13:00:00,23.86,23.87,23.83,23.85,10900.0,23.86,23.87,23.83,23.85,10900.0
2008-07-08 13:05:00,23.86,23.88,23.85,23.85,8400.0,23.86,23.88,23.85,23.85,8400.0
2008-07-08 13:10:00,23.86,23.89,23.85,23.89,9900.0,23.86,23.89,23.85,23.89,9900.0
2008-07-08 13:15:00,23.88,23.88,23.85,23.88,41200.0,23.88,23.88,23.85,23.88,41200.0
2008-07-08 13:20:00,23.85,23.87,23.85,23.86,61300.0,23.85,23.87,23.85,23.86,61300.0
2008-07-08 13:25:00,23.85,23.88,23.85,23.86,9700.0,23.85,23.88,23.85,23.86,9700.0
2008-07-08 13:30:00,23.86,23.91,23.85,23.89,20200.0,23.86,23.91,23.85,23.89,20200.0
2008-07-08 13:35:00,23.88,23.9,23.85,23.85,21900.0,23.88,23.9,23.85,23.85,21900.0
2008-07-08 13:40:00,23.85,23.9,23.85,23.88,13600.0,23.85,23.9,23.85,23.88,13600.0
2008-07-08 13:45:00,23.89,23.9,23.85,23.87,10700.0,23.89,23.9,23.85,23.87,10700.0
2008-07-08 13:50:00,23.88,23.89,23.86,23.87,9300.0,23.88,23.89,23.86,23.87,9300.0
2008-07-08 13:55:00,23.87,23.89,23.87,23.89,13000.0,23.87,23.89,23.87,23.89,13000.0
2008-07-08 14:00:00,23.88,23.91,23.86,23.91,12000.0,23.88,23.91,23.86,23.91,12000.0
2008-07-08 14:05:00,23.9,23.91,23.88,23.88,16700.0,23.9,23.91,23.88,23.88,16700.0
2008-07-08 14:10:00,23.88,23.9,23.87,23.87,16800.0,23.88,23.9,23.87,23.87,16800.0
2008-07-08 14:15:00,23.87,23.91,23.87,23.91,15600.0,23.87,23.91,23.87,23.91,15600.0
2008-07-08 14:20:00,23.91,23.94,23.9,23.9,27500.0,23.91,23.94,23.9,23.9,27500.0
2008-07-08 14:25:00,23.9,23.91,23.89,23.9,15200.0,23.9,23.91,23.89,23.9,15200.0
2008-07-08 14:30:00,23.9,23.92,23.87,23.87,62600.0,23.9,23.92,23.87,23.87,62600.0
2008-07-08 14:35:00,23.87,23.93,23.87,23.92,27000.0,23.87,23.93,23.87,23.92,27000.0
2008-07-08 14:40:00,23.91,24.0,23.91,23.95,18000.0,23.91,24.0,23.91,23.95,18000.0
2008-07-08 14:45:00,23.96,23.99,23.96,23.97,12000.0,23.96,23.99,23.96,23.97,12000.0
2008-07-08 14:50:00,23.97,24.06,23.96,24.05,19700.0,23.97,24.06,23.96,24.05,19700.0
2008-07-08 14:55:00,24.05,24.06,23.98,24.01,15600.0,24.05,24.06,23.98,24.01,15600.0
2008-07-08 15:00:00,24.02,24.05,23.97,24.03,27200.0,24.02,24.05,23.97,24.03,27200.0
2008-07-08 15:05:00,24.02,24.07,24.0,24.05,31800.0,24.02,24.07,24.0,24.05,31800.0
2008-07-08 15:10:00,24.05,24.08,23.99,24.02,23500.0,24.05,24.08,23.99,24.02,23500.0
2008-07-08 15:15:00,24.01,24.03,23.97,23.99,23100.0,24.01,24.03,23.97,23.99,23100.0
2008-07-08 15:20:00,23.99,23.99,23.94,23.96,15000.0,23.99,23.99,23.94,23.96,15000.0
2008-07-08 15:25:00,23.96,24.06,23.95,24.06,14900.0,23.96,24.06,23.95,24.06,14900.0
2008-07-08 15:30:00,24.06,24.08,24.02,24.05,25200.0,24.06,24.08,24.02,24.05,25200.0
2008-07-08 15:35:00,24.04,24.07,24.03,24.05,20700.0,24.04,24.07,24.03,24.05,20700.0
2008-07-08 15:40:00,24.06,24.11,24.05,24.09,22100.0,24.06,24.11,24.05,24.09,22100.0
2008-07-08 15:45:00,24.09,24.13,24.09,24.12,24700.0,24.09,24.13,24.09,24.12,24700.0
2008-07-08 15:50:00,24.12,24.19,24.1,24.15,26900.0,24.12,24.19,24.1,24.15,26900.0
2008-07-08 15:55:00,24.15,24.19,24.14,24.15,27800.0,24.15,24.19,24.14,24.15,27800.0
2008-07-09 09:30:00,24.09,24.11,24.02,24.03,7400.0,24.09,24.11,24.02,24.03,7400.0
2008-07-09 09:35:00,24.05,24.08,23.91,23.91,9900.0,24.05,24.08,23.91,23.91,9900.0
2008-07-09 09:40:00,23.88,24.01,23.87,24.01,12400.0,23.88,24.01,23.87,24.01,12400.0
2008-07-09 09:45:00,24.01,24.11,24.0,24.01,9400.0,24.01,24.11,24.0,24.01,9400.0
2008-07-09 09:50:00,24.0,24.05,23.99,24.0,20300.0,24.0,24.05,23.99,24.0,20300.0
2008-07-09 09:55:00,24.0,24.03,23.99,24.02,26800.0,24.0,24.03,23.99,24.02,26800.0
2008-07-09 10:00:00,24.02,24.03,24.0,24.01,9900.0,24.02,24.03,24.0,24.01,9900.0
2008-07-09 10:05:00,24.01,24.03,24.0,24.02,13800.0,24.01,24.03,24.0,24.02,13800.0
2008-07-09 10:10:00,24.02,24.02,24.0,24.02,10700.0,24.02,24.02,24.0,24.02,10700.0
2008-07-09 10:15:00,24.02,24.07,24.01,24.05,12900.0,24.02,24.07,24.01,24.05,12900.0
2008-07-09 10:20:00,24.05,24.14,24.04,24.1,8300.0,24.05,24.14,24.04,24.1,8300.0
2008-07-09 10:25:00,24.09,24.11,24.06,24.08,5000.0,24.09,24.11,24.06,24.08,5000.0
2008-07-09 10:30:00,24.07,24.11,24.06,24.1,12500.0,24.07,24.11,24.06,24.1,12500.0
2008-07-09 10:35:00,24.08,24.08,24.05,24.08,28300.0,24.08,24.08,24.05,24.08,28300.0
2008-07-09 10:40:00,24.08,24.11,24.08,24.1,58900.0,24.08,24.11,24.08,24.1,58900.0
2008-07-09 10:45:00,24.09,24.13,24.07,24.1,11200.0,24.09,24.13,24.07,24.1,11200.0
2008-07-09 10:50:00,24.11,24.12,24.07,24.08,9900.0,24.11,24.12,24.07,24.08,9900.0
2008-07-09 10:55:00,24.1,24.13,24.09,24.11,5900.0,24.1,24.13,24.09,24.11,5900.0
2008-07-09 11:00:00,24.1,24.19,24.1,24.19,10900.0,24.1,24.19,24.1,24.19,10900.0
2008-07-09 11:05:00,24.19,24.2,24.16,24.18,9000.0,24.19,24.2,24.16,24.18,9000.0
2008-07-09 11:10:00,24.18,24.18,24.12,24.12,6100.0,24.18,24.18,24.12,24.12,6100.0
2008-07-09 11:15:00,24.1,24.11,24.06,24.11,8600.0,24.1,24.11,24.06,24.11,8600.0
2008-07-09 11:20:00,24.1,24.11,24.08,24.1,5900.0,24.1,24.11,24.08,24.1,5900.0
2008-07-09 11:25:00,24.1,24.19,24.1,24.19,6700.0,24.1,24.19,24.1,24.19,6700.0
2008-07-09 11:30:00,24.19,24.2,24.15,24.15,5400.0,24.19,24.2,24.15,24.15,5400.0
2008-07-09 11:35:00,24.15,24.15,24.1,24.1,7500.0,24.15,24.15,24.1,24.1,7500.0
2008-07-09 11:40:00,24.1,24.12,24.1,24.1,4600.0,24.1,24.12,24.1,24.1,4600.0
2008-07-09 11:45:00,24.11,24.13,24.08,24.08,10800.0,24.11,24.13,24.08,24.08,10800.0
2008-07-09 11:50:00,24.08,24.13,24.08,24.1,62400.0,24.08,24.13,24.08,24.1,62400.0
2008-07-09 11:55:00,24.1,24.11,24.09,24.1,5700.0,24.1,24.11,24.09,24.1,5700.0
2008-07-09 12:00:00,24.1,24.1,24.09,24.1,13500.0,24.1,24.1,24.09,24.1,13500.0
2008-07-09 12:05:00,24.11,24.11,24.09,24.11,11700.0,24.11,24.11,24.09,24.11,11700.0
2008-07-09 12:10:00,24.12,24.12,24.07,24.07,7200.0,24.12,24.12,24.07,24.07,7200.0
2008-07-09 12:15:00,24.07,24.16,24.07,24.12,9500.0,24.07,24.16,24.07,24.12,9500.0
2008-07-09 12:20:00,24.12,24.15,24.1,24.12,8500.0,24.12,24.15,24.1,24.12,8500.0
2008-07-09 12:25:00,24.12,24.14,24.1,24.14,7600.0,24.12,24.14,24.1,24.14,7600.0
2008-07-09 12:30:00,24.14,24.16,24.13,24.16,73000.0,24.14,24.16,24.13,24.16,73000.0
2008-07-09 12:35:00,24.16,24.17,24.1,24.11,23200.0,24.16,24.17,24.1,24.11,23200.0
2008-07-09 12:40:00,24.1,24.13,24.1,24.12,14500.0,24.1,24.13,24.1,24.12,14500.0
2008-07-09 12:45:00,24.12,24.15,24.12,24.12,13600.0,24.12,24.15,24.12,24.12,13600.0
2008-07-09 12:50:00,24.12,24.15,24.12,24.13,10100.0,24.12,24.15,24.12,24.13,10100.0
2008-07-09 12:55:00,24.12,24.12,24.1,24.11,72600.0,24.12,24.12,24.1,24.11,72600.0
2008-07-09 13:00:00,24.12,24.12,24.1,24.12,36300.0,24.12,24.12,24.1,24.12,36300.0
2008-07-09 13:05:00,24.11,24.11,24.09,24.1,72900.0,24.11,24.11,24.09,24.1,72900.0
2008-07-09 13:10:00,24.1,24.12,24.1,24.1,33700.0,24.1,24.12,24.1,24.1,33700.0
2008-07-09 13:15:00,24.11,24.12,24.1,24.11,8300.0,24.11,24.12,24.1,24.11,8300.0
2008-07-09 13:20:00,24.11,24.12,24.1,24.1,10300.0,24.11,24.12,24.1,24.1,10300.0
2008-07-09 13:25:00,24.1,24.11,24.08,24.1,20000.0,24.1,24.11,24.08,24.1,20000.0
2008-07-09 13:30:00,24.09,24.12,24.09,24.12,17100.0,24.09,24.12,24.09,24.12,17100.0
2008-07-09 13:35:00,24.11,24.13,24.09,24.09,8700.0,24.11,24.13,24.09,24.09,8700.0
2008-07-09 13:40:00,24.09,24.11,24.08,24.09,22400.0,24.09,24.11,24.08,24.09,22400.0
2008-07-09 13:45:00,24.09,24.11,24.09,24.09,26900.0,24.09,24.11,24.09,24.09,26900.0
2008-07-09 13:50:00,24.09,24.11,24.09,24.11,19100.0,24.09,24.11,24.09,24.11,19100.0
2008-07-09 13:55:00,24.1,24.11,24.09,24.11,88000.0,24.1,24.11,24.09,24.11,88000.0
2008-07-09 14:00:00,24.11,24.11,24.06,24.09,57800.0,24.11,24.11,24.06,24.09,57800.0
2008-07-09 14:05:00,24.09,24.1,24.08,24.09,17800.0,24.09,24.1,24.08,24.09,17800.0
2008-07-09 14:10:00,24.1,24.11,24.09,24.09,17600.0,24.1,24.11,24.09,24.09,17600.0
2008-07-09 14:15:00,24.09,24.1,24.05,24.05,15700.0,24.09,24.1,24.05,24.05,15700.0
2008-07-09 14:20:00,24.05,24.08,24.05,24.07,40600.0,24.05,24.08,24.05,24.07,40600.0
2008-07-09 14:25:00,24.07,24.08,24.06,24.07,11200.0,24.07,24.08,24.06,24.07,11200.0
2008-07-09 14:30:00,24.07,24.1,24.07,24.1,30600.0,24.07,24.1,24.07,24.1,30600.0
2008-07-09 14:35:00,24.09,24.1,24.09,24.1,82000.0,24.09,24.1,24.09,24.1,82000.0
2008-07-09 14:40:00,24.1,24.12,24.08,24.08,42100.0,24.1,24.12,24.08,24.08,42100.0
2008-07-09 14:45:00,24.08,24.11,24.07,24.08,33900.0,24.08,24.11,24.07,24.08,33900.0
2008-07-09 14:50:00,24.09,24.09,24.05,24.06,29700.0,24.09,24.09,24.05,24.06,29700.0
2008-07-09 14:55:00,24.07,24.1,24.06,24.1,47200.0,24.07,24.1,24.06,24.1,47200.0
2008-07-09 15:00:00,24.1,24.15,24.05,24.12,150000.0,24.1,24.15,24.05,24.12,150000.0
2008-07-09 15:05:00,24.12,24.13,24.08,24.1,66700.0,24.12,24.13,24.08,24.1,66700.0
2008-07-09 15:10:00,24.1,24.15,24.08,24.15,79900.0,24.1,24.15,24.08,24.15,79900.0
2008-07-09 15:15:00,24.15,24.15,24.1,24.1,60500.0,24.15,24.15,24.1,24.1,60500.0
2008-07-09 15:20:00,24.09,24.1,24.05,24.08,33600.0,24.09,24.1,24.05,24.08,33600.0
2008-07-09 15:25:00,24.08,24.08,24.03,24.04,150700.0,24.08,24.08,24.03,24.04,150700.0
2008-07-09 15:30:00,24.04,24.08,24.03,24.06,127000.0,24.04,24.08,24.03,24.06,127000.0
2008-07-09 15:35:00,24.07,24.07,23.98,24.0,53200.0,24.07,24.07,23.98,24.0,53200.0
2008-07-09 15:40:00,24.0,24.01,23.93,23.93,40000.0,24.0,24.01,23.93,23.93,40000.0
2008-07-09 15:45:00,23.93,23.96,23.92,23.96,34900.0,23.93,23.96,23.92,23.96,34900.0
2008-07-09 15:50:00,23.96,24.02,23.96,23.97,74500.0,23.96,24.02,23.96,23.97,74500.0
2008-07-09 15:55:00,23.97,24.02,23.95,24.0,74800.0,23.97,24.02,23.95,24.0,74800.0
2008-07-10 09:30:00,24.06,24.11,24.05,24.06,8900.0,24.06,24.11,24.05,24.06,8900.0
2008-07-10 09:35:00,24.06,24.11,24.05,24.08,26000.0,24.06,24.11,24.05,24.08,26000.0
2008-07-10 09:40:00,24.07,24.47,24.07,24.45,26600.0,24.07,24.47,24.07,24.45,26600.0
2008-07-10 09:45:00,24.45,24.48,24.28,24.4,38400.0,24.45,24.48,24.28,24.4,38400.0
2008-07-10 09:50:00,24.4,24.4,24.25,24.25,17200.0,24.4,24.4,24.25,24.25,17200.0
2008-07-10 09:55:00,24.24,24.26,24.15,24.16,100100.0,24.24,24.26,24.15,24.16,100100.0
2008-07-10 10:00:00,24.15,24.2,24.08,24.1,34500.0,24.15,24.2,24.08,24.1,34500.0
2008-07-10 10:05:00,24.1,24.19,24.08,24.18,37700.0,24.1,24.19,24.08,24.18,37700.0
2008-07-10 10:10:00,24.18,24.23,24.1,24.1,89600.0,24.18,24.23,24.1,24.1,89600.0
2008-07-10 10:15:00,24.1,24.1,24.05,24.05,39400.0,24.1,24.1,24.05,24.05,39400.0
2008-07-10 10:20:00,24.05,24.18,24.04,24.15,61800.0,24.05,24.18,24.04,24.15,61800.0
2008-07-10 10:25:00,24.15,24.18,24.08,24.14,49500.0,24.15,24.18,24.08,24.14,49500.0
2008-07-10 10:30:00,24.15,24.15,24.05,24.1,105700.0,24.15,24.15,24.05,24.1,105700.0
2008-07-10 10:35:00,24.1,24.12,24.08,24.12,23200.0,24.1,24.12,24.08,24.12,23200.0
2008-07-10 10:40:00,24.11,24.23,24.1,24.19,55200.0,24.11,24.23,24.1,24.19,55200.0
2008-07-10 10:45:00,24.19,24.22,24.18,24.2,23700.0,24.19,24.22,24.18,24.2,23700.0
2008-07-10 10:50:00,24.2,24.2,24.1,24.11,19200.0,24.2,24.2,24.1,24.11,19200.0
2008-07-10 10:55:00,24.11,24.17,24.11,24.12,20300.0,24.11,24.17,24.11,24.12,20300.0
2008-07-10 11:00:00,24.12,24.13,24.11,24.13,20200.0,24.12,24.13,24.11,24.13,20200.0
2008-07-10 11:05:00,24.13,24.15,24.11,24.13,31900.0,24.13,24.15,24.11,24.13,31900.0
2008-07-10 11:10:00,24.13,24.16,24.12,24.14,22100.0,24.13,24.16,24.12,24.14,22100.0
2008-07-10 11:15:00,24.14,24.14,24.09,24.1,31600.0,24.14,24.14,24.09,24.1,31600.0
2008-07-10 11:20:00,24.1,24.14,24.1,24.12,22100.0,24.1,24.14,24.1,24.12,22100.0
2008-07-10 11:25:00,24.12,24.14,24.1,24.11,16100.0,24.12,24.14,24.1,24.11,16100.0
2008-07-10 11:30:00,24.11,24.13,24.11,24.12,11800.0,24.11,24.13,24.11,24.12,11800.0
2008-07-10 11:35:00,24.12,24.12,24.1,24.11,10200.0,24.12,24.12,24.1,24.11,10200.0
2008-07-10 11:40:00,24.11,24.11,24.1,24.11,22200.0,24.11,24.11,24.1,24.11,22200.0
2008-07-10 11:45:00,24.1,24.11,24.1,24.1,15800.0,24.1,24.11,24.1,24.1,15800.0
2008-07-10 11:50:00,24.1,24.11,24.1,24.1,19700.0,24.1,24.11,24.1,24.1,19700.0
2008-07-10 11:55:00,24.1,24.11,24.1,24.11,64100.0,24.1,24.11,24.1,24.11,64100.0
2008-07-10 12:00:00,24.12,24.15,24.11,24.14,28600.0,24.12,24.15,24.11,24.14,28600.0
2008-07-10 12:05:00,24.15,24.2,24.14,24.16,22300.0,24.15,24.2,24.14,24.16,22300.0
2008-07-10 12:10:00,24.16,24.17,24.12,24.15,19300.0,24.16,24.17,24.12,24.15,19300.0
2008-07-10 12:15:00,24.15,24.16,24.1,24.1,8400.0,24.15,24.16,24.1,24.1,8400.0
2008-07-10 12:20:00,24.1,24.11,24.1,24.1,22000.0,24.1,24.11,24.1,24.1,22000.0
2008-07-10 12:25:00,24.1,24.11,24.1,24.1,8600.0,24.1,24.11,24.1,24.1,8600.0
2008-07-10 12:30:00,24.11,24.11,24.1,24.1,4200.0,24.11,24.11,24.1,24.1,4200.0
2008-07-10 12:35:00,24.1,24.11,24.1,24.11,8300.0,24.1,24.11,24.1,24.11,8300.0
2008-07-10 12:40:00,24.1,24.11,24.1,24.1,55100.0,24.1,24.11,24.1,24.1,55100.0
2008-07-10 12:45:00,24.1,24.11,24.1,24.1,21600.0,24.1,24.11,24.1,24.1,21600.0
2008-07-10 12:50:00,24.11,24.12,24.1,24.1,101400.0,24.11,24.12,24.1,24.1,101400.0
2008-07-10 12:55:00,24.1,24.11,24.09,24.1,18900.0,24.1,24.11,24.09,24.1,18900.0
2008-07-10 13:00:00,24.11,24.12,24.1,24.12,48700.0,24.11,24.12,24.1,24.12,48700.0
2008-07-10 13:05:00,24.12,24.12,24.1,24.11,15100.0,24.12,24.12,24.1,24.11,15100.0
2008-07-10 13:10:00,24.11,24.16,24.11,24.13,21800.0,24.11,24.16,24.11,24.13,21800.0
2008-07-10 13:15:00,24.13,24.13,24.11,24.12,12300.0,24.13,24.13,24.11,24.12,12300.0
2008-07-10 13:20:00,24.12,24.12,24.11,24.12,13100.0,24.12,24.12,24.11,24.12,13100.0
2008-07-10 13:25:00,24.11,24.12,24.1,24.11,32000.0,24.11,24.12,24.1,24.11,32000.0
2008-07-10 13:30:00,24.11,24.22,24.1,24.22,29900.0,24.11,24.22,24.1,24.22,29900.0
2008-07-10 13:35:00,24.22,24.35,24.2,24.21,59800.0,24.22,24.35,24.2,24.21,59800.0
2008-07-10 13:40:00,24.2,24.2,24.14,24.16,18300.0,24.2,24.2,24.14,24.16,18300.0
2008-07-10 13:45:00,24.16,24.19,24.15,24.16,14000.0,24.16,24.19,24.15,24.16,14000.0
2008-07-10 13:50:00,24.16,24.17,24.15,24.15,15900.0,24.16,24.17,24.15,24.15,15900.0
2008-07-10 13:55:00,24.15,24.17,24.15,24.17,35900.0,24.15,24.17,24.15,24.17,35900.0
2008-07-10 14:00:00,24.16,24.17,24.12,24.15,33800.0,24.16,24.17,24.12,24.15,33800.0
2008-07-10 14:05:00,24.14,24.19,24.13,24.14,16500.0,24.14,24.19,24.13,24.14,16500.0
2008-07-10 14:10:00,24.13,24.14,24.11,24.11,31300.0,24.13,24.14,24.11,24.11,31300.0
2008-07-10 14:15:00,24.11,24.11,24.09,24.1,54700.0,24.11,24.11,24.09,24.1,54700.0
2008-07-10 14:20:00,24.1,24.11,24.1,24.1,23900.0,24.1,24.11,24.1,24.1,23900.0
2008-07-10 14:25:00,24.1,24.11,24.09,24.11,192300.0,24.1,24.11,24.09,24.11,192300.0
2008-07-10 14:30:00,24.1,24.13,24.09,24.1,46400.0,24.1,24.13,24.09,24.1,46400.0
2008-07-10 14:35:00,24.11,24.18,24.06,24.18,222700.0,24.11,24.18,24.06,24.18,222700.0
2008-07-10 14:40:00,24.17,24.17,24.07,24.12,46500.0,24.17,24.17,24.07,24.12,46500.0
2008-07-10 14:45:00,24.11,24.11,24.08,24.09,33200.0,24.11,24.11,24.08,24.09,33200.0
2008-07-10 14:50:00,24.09,24.12,24.08,24.1,103800.0,24.09,24.12,24.08,24.1,103800.0
2008-07-10 14:55:00,24.1,24.11,24.07,24.09,44600.0,24.1,24.11,24.07,24.09,44600.0
2008-07-10 15:00:00,24.1,24.22,24.09,24.14,73800.0,24.1,24.22,24.09,24.14,73800.0
2008-07-10 15:05:00,24.15,24.2,24.1,24.19,47500.0,24.15,24.2,24.1,24.19,47500.0
2008-07-10 15:10:00,24.19,24.2,24.12,24.19,23700.0,24.19,24.2,24.12,24.19,23700.0
2008-07-10 15:15:00,24.19,24.2,24.11,24.13,45200.0,24.19,24.2,24.11,24.13,45200.0
2008-07-10 15:20:00,24.13,24.18,24.12,24.17,42200.0,24.13,24.18,24.12,24.17,42200.0
2008-07-10 15:25:00,24.17,24.21,24.16,24.19,34500.0,24.17,24.21,24.16,24.19,34500.0
2008-07-10 15:30:00,24.19,24.21,24.13,24.15,34700.0,24.19,24.21,24.13,24.15,34700.0
2008-07-10 15:35:00,24.14,24.14,24.1,24.11,43500.0,24.14,24.14,24.1,24.11,43500.0
2008-07-10 15:40:00,24.11,24.13,24.1,24.11,49300.0,24.11,24.13,24.1,24.11,49300.0
2008-07-10 15:45:00,24.11,24.14,24.1,24.14,46300.0,24.11,24.14,24.1,24.14,46300.0
2008-07-10 15:50:00,24.13,24.17,24.11,24.17,34500.0,24.13,24.17,24.11,24.17,34500.0
2008-07-10 15:55:00,24.18,24.22,24.15,24.19,66700.0,24.18,24.22,24.15,24.19,66700.0
2008-07-11 09:30:00,24.01,24.15,23.95,24.1,22300.0,24.01,24.15,23.95,24.1,22300.0
2008-07-11 09:35:00,24.09,24.15,24.0,24.01,20600.0,24.09,24.15,24.0,24.01,20600.0
2008-07-11 09:40:00,24.0,24.14,23.95,24.07,109900.0,24.0,24.14,23.95,24.07,109900.0
2008-07-11 09:45:00,24.08,24.08,24.02,24.04,17000.0,24.08,24.08,24.02,24.04,17000.0
2008-07-11 09:50:00,24.04,24.07,24.01,24.03,12500.0,24.04,24.07,24.01,24.03,12500.0
2008-07-11 09:55:00,24.03,24.14,24.01,24.1,35900.0,24.03,24.14,24.01,24.1,35900.0
2008-07-11 10:00:00,24.12,24.16,24.1,24.12,16900.0,24.12,24.16,24.1,24.12,16900.0
2008-07-11 10:05:00,24.12,24.14,24.03,24.04,17200.0,24.12,24.14,24.03,24.04,17200.0
2008-07-11 10:10:00,24.05,24.07,24.02,24.05,24100.0,24.05,24.07,24.02,24.05,24100.0
2008-07-11 10:15:00,24.04,24.05,24.01,24.05,18900.0,24.04,24.05,24.01,24.05,18900.0
2008-07-11 10:20:00,24.04,24.11,24.0,24.06,29700.0,24.04,24.11,24.0,24.06,29700.0
2008-07-11 10:25:00,24.06,24.07,23.99,24.04,31500.0,24.06,24.07,23.99,24.04,31500.0
2008-07-11 10:30:00,24.03,24.1,24.03,24.05,140400.0,24.03,24.1,24.03,24.05,140400.0
2008-07-11 10:35:00,24.05,24.06,24.02,24.05,53700.0,24.05,24.06,24.02,24.05,53700.0
2008-07-11 10:40:00,24.04,24.07,24.03,24.07,21400.0,24.04,24.07,24.03,24.07,21400.0
2008-07-11 10:45:00,24.07,24.07,24.04,24.07,37300.0,24.07,24.07,24.04,24.07,37300.0
2008-07-11 10:50:00,24.07,24.08,24.05,24.08,129100.0,24.07,24.08,24.05,24.08,129100.0
2008-07-11 10:55:00,24.08,24.1,24.06,24.09,34900.0,24.08,24.1,24.06,24.09,34900.0
2008-07-11 11:00:00,24.08,24.1,24.05,24.05,22000.0,24.08,24.1,24.05,24.05,22000.0
2008-07-11 11:05:00,24.05,24.08,24.05,24.07,28100.0,24.05,24.08,24.05,24.07,28100.0
2008-07-11 11:10:00,24.06,24.09,24.05,24.09,146000.0,24.06,24.09,24.05,24.09,146000.0
2008-07-11 11:15:00,24.09,24.09,24.05,24.06,30600.0,24.09,24.09,24.05,24.06,30600.0
2008-07-11 11:20:00,24.05,24.06,24.05,24.05,65700.0,24.05,24.06,24.05,24.05,65700.0
2008-07-11 11:25:00,24.06,24.08,24.05,24.05,25600.0,24.06,24.08,24.05,24.05,25600.0
2008-07-11 11:30:00,24.05,24.08,24.04,24.06,56700.0,24.05,24.08,24.04,24.06,56700.0
2008-07-11 11:35:00,24.06,24.08,24.05,24.08,31200.0,24.06,24.08,24.05,24.08,31200.0
2008-07-11 11:40:00,24.08,24.17,24.08,24.15,40400.0,24.08,24.17,24.08,24.15,40400.0
2008-07-11 11:45:00,24.17,24.18,24.1,24.11,14500.0,24.17,24.18,24.1,24.11,14500.0
2008-07-11 11:50:00,24.09,24.11,24.08,24.08,6000.0,24.09,24.11,24.08,24.08,6000.0
2008-07-11 11:55:00,24.08,24.17,24.08,24.17,11700.0,24.08,24.17,24.08,24.17,11700.0
2008-07-11 12:00:00,24.17,24.18,24.13,24.15,7000.0,24.17,24.18,24.13,24.15,7000.0
2008-07-11 12:05:00,24.15,24.16,24.12,24.12,18500.0,24.15,24.16,24.12,24.12,18500.0
2008-07-11 12:10:00,24.1,24.11,24.07,24.09,12400.0,24.1,24.11,24.07,24.09,12400.0
2008-07-11 12:15:00,24.09,24.11,24.08,24.1,17700.0,24.09,24.11,24.08,24.1,17700.0
2008-07-11 12:20:00,24.1,24.11,24.08,24.1,14400.0,24.1,24.11,24.08,24.1,14400.0
2008-07-11 12:25:00,24.1,24.11,24.1,24.1,10200.0,24.1,24.11,24.1,24.1,10200.0
2008-07-11 12:30:00,24.1,24.1,24.1,24.1,14800.0,24.1,24.1,24.1,24.1,14800.0
2008-07-11 12:35:00,24.1,24.11,24.1,24.1,9000.0,24.1,24.11,24.1,24.1,9000.0
2008-07-11 12:40:00,24.1,24.11,24.08,24.11,27900.0,24.1,24.11,24.08,24.11,27900.0
2008-07-11 12:45:00,24.1,24.1,24.1,24.1,4000.0,24.1,24.1,24.1,24.1,4000.0
2008-07-11 12:50:00,24.1,24.11,24.1,24.1,7800.0,24.1,24.11,24.1,24.1,7800.0
2008-07-11 12:55:00,24.09,24.09,24.05,24.06,40500.0,24.09,24.09,24.05,24.06,40500.0
2008-07-11 13:00:00,24.06,24.09,24.05,24.08,18700.0,24.06,24.09,24.05,24.08,18700.0
2008-07-11 13:05:00,24.08,24.11,24.07,24.1,41600.0,24.08,24.11,24.07,24.1,41600.0
2008-07-11 13:10:00,24.1,24.1,24.05,24.06,15100.0,24.1,24.1,24.05,24.06,15100.0
2008-07-11 13:15:00,24.06,24.09,24.06,24.08,18000.0,24.06,24.09,24.06,24.08,18000.0
2008-07-11 13:20:00,24.07,24.1,24.06,24.08,30800.0,24.07,24.1,24.06,24.08,30800.0
2008-07-11 13:25:00,24.09,24.11,24.09,24.09,28000.0,24.09,24.11,24.09,24.09,28000.0
2008-07-11 13:30:00,24.1,24.1,24.06,24.07,21300.0,24.1,24.1,24.06,24.07,21300.0
2008-07-11 13:35:00,24.07,24.11,24.07,24.11,25100.0,24.07,24.11,24.07,24.11,25100.0
2008-07-11 13:40:00,24.11,24.17,24.1,24.13,85800.0,24.11,24.17,24.1,24.13,85800.0
2008-07-11 13:45:00,24.15,24.15,24.1,24.13,37500.0,24.15,24.15,24.1,24.13,37500.0
2008-07-11 13:50:00,24.13,24.16,24.1,24.14,29900.0,24.13,24.16,24.1,24.14,29900.0
2008-07-11 13:55:00,24.14,24.23,24.13,24.13,24500.0,24.14,24.23,24.13,24.13,24500.0
2008-07-11 14:00:00,24.14,24.15,24.1,24.11,33000.0,24.14,24.15,24.1,24.11,33000.0
2008-07-11 14:05:00,24.11,24.18,24.1,24.15,31800.0,24.11,24.18,24.1,24.15,31800.0
2008-07-11 14:10:00,24.15,24.18,24.14,24.16,16400.0,24.15,24.18,24.14,24.16,16400.0
2008-07-11 14:15:00,24.17,24.17,24.12,24.14,15000.0,24.17,24.17,24.12,24.14,15000.0
2008-07-11 14:20:00,24.13,24.13,24.1,24.11,66200.0,24.13,24.13,24.1,24.11,66200.0
2008-07-11 14:25:00,24.11,24.13,24.11,24.13,24500.0,24.11,24.13,24.11,24.13,24500.0
2008-07-11 14:30:00,24.13,24.16,24.12,24.13,18200.0,24.13,24.16,24.12,24.13,18200.0
2008-07-11 14:35:00,24.13,24.17,24.13,24.15,23600.0,24.13,24.17,24.13,24.15,23600.0
2008-07-11 14:40:00,24.15,24.16,24.12,24.15,15200.0,24.15,24.16,24.12,24.15,15200.0
2008-07-11 14:45:00,24.15,24.25,24.15,24.22,51100.0,24.15,24.25,24.15,24.22,51100.0
2008-07-11 14:50:00,24.23,24.31,24.2,24.26,51000.0,24.23,24.31,24.2,24.26,51000.0
2008-07-11 14:55:00,24.26,24.35,24.25,24.33,38000.0,24.26,24.35,24.25,24.33,38000.0
2008-07-11 15:00:00,24.33,24.47,24.32,24.47,31900.0,24.33,24.47,24.32,24.47,31900.0
2008-07-11 15:05:00,24.46,24.48,24.42,24.45,25600.0,24.46,24.48,24.42,24.45,25600.0
2008-07-11 15:10:00,24.46,24.46,24.3,24.34,19200.0,24.46,24.46,24.3,24.34,19200.0
2008-07-11 15:15:00,24.32,24.4,24.28,24.31,33600.0,24.32,24.4,24.28,24.31,33600.0
2008-07-11 15:20:00,24.3,24.38,24.25,24.26,35500.0,24.3,24.38,24.25,24.26,35500.0
2008-07-11 15:25:00,24.26,24.31,24.2,24.28,69600.0,24.26,24.31,24.2,24.28,69600.0
2008-07-11 15:30:00,24.29,24.31,24.16,24.17,42200.0,24.29,24.31,24.16,24.17,42200.0
2008-07-11 15:35:00,24.16,24.16,24.13,24.15,22500.0,24.16,24.16,24.13,24.15,22500.0
2008-07-11 15:40:00,24.15,24.18,24.13,24.18,26700.0,24.15,24.18,24.13,24.18,26700.0
2008-07-11 15:45:00,24.18,24.26,24.17,24.26,37800.0,24.18,24.26,24.17,24.26,37800.0
2008-07-11 15:50:00,24.25,24.33,24.24,24.27,30200.0,24.25,24.33,24.24,24.27,30200.0
2008-07-11 15:55:00,24.28,24.3,24.25,24.27,19800.0,24.28,24.3,24.25,24.27,19800.0
2008-07-14 09:30:00,24.37,24.39,24.15,24.2,14800.0,24.37,24.39,24.15,24.2,14800.0
2008-07-14 09:35:00,24.22,24.34,24.12,24.12,18800.0,24.22,24.34,24.12,24.12,18800.0
2008-07-14 09:40:00,24.13,24.14,24.08,24.1,24800.0,24.13,24.14,24.08,24.1,24800.0
2008-07-14 09:45:00,24.11,24.13,24.03,24.05,102500.0,24.11,24.13,24.03,24.05,102500.0
2008-07-14 09:50:00,24.06,24.09,24.05,24.07,94400.0,24.06,24.09,24.05,24.07,94400.0
2008-07-14 09:55:00,24.07,24.09,23.99,24.0,72200.0,24.07,24.09,23.99,24.0,72200.0
2008-07-14 10:00:00,24.0,24.0,23.88,23.95,157600.0,24.0,24.0,23.88,23.95,157600.0
2008-07-14 10:05:00,23.97,23.99,23.89,23.92,29400.0,23.97,23.99,23.89,23.92,29400.0
2008-07-14 10:10:00,23.92,23.95,23.86,23.89,25900.0,23.92,23.95,23.86,23.89,25900.0
2008-07-14 10:15:00,23.9,24.04,23.89,24.04,26300.0,23.9,24.04,23.89,24.04,26300.0
2008-07-14 10:20:00,24.03,24.04,23.91,23.92,31800.0,24.03,24.04,23.91,23.92,31800.0
2008-07-14 10:25:00,23.91,23.99,23.88,23.91,63100.0,23.91,23.99,23.88,23.91,63100.0
2008-07-14 10:30:00,23.91,23.93,23.89,23.92,16500.0,23.91,23.93,23.89,23.92,16500.0
2008-07-14 10:35:00,23.93,23.95,23.86,23.87,298000.0,23.93,23.95,23.86,23.87,298000.0
2008-07-14 10:40:00,23.87,23.88,23.78,23.83,32600.0,23.87,23.88,23.78,23.83,32600.0
2008-07-14 10:45:00,23.83,23.85,23.79,23.85,27900.0,23.83,23.85,23.79,23.85,27900.0
2008-07-14 10:50:00,23.84,23.96,23.84,23.92,139800.0,23.84,23.96,23.84,23.92,139800.0
2008-07-14 10:55:00,23.92,24.02,23.92,24.01,15500.0,23.92,24.02,23.92,24.01,15500.0
2008-07-14 11:00:00,24.01,24.04,23.9,23.92,34200.0,24.01,24.04,23.9,23.92,34200.0
2008-07-14 11:05:00,23.92,23.92,23.9,23.91,17800.0,23.92,23.92,23.9,23.91,17800.0
2008-07-14 11:10:00,23.91,23.96,23.88,23.96,27900.0,23.91,23.96,23.88,23.96,27900.0
2008-07-14 11:15:00,23.97,23.99,23.95,23.96,15500.0,23.97,23.99,23.95,23.96,15500.0
2008-07-14 11:20:00,23.96,23.96,23.85,23.86,41700.0,23.96,23.96,23.85,23.86,41700.0
2008-07-14 11:25:00,23.87,23.94,23.86,23.9,302800.0,23.87,23.94,23.86,23.9,302800.0
2008-07-14 11:30:00,23.9,23.94,23.83,23.85,50900.0,23.9,23.94,23.83,23.85,50900.0
2008-07-14 11:35:00,23.84,23.87,23.8,23.8,15300.0,23.84,23.87,23.8,23.8,15300.0
2008-07-14 11:40:00,23.8,23.9,23.79,23.89,129800.0,23.8,23.9,23.79,23.89,129800.0
2008-07-14 11:45:00,23.89,23.94,23.86,23.87,39900.0,23.89,23.94,23.86,23.87,39900.0
2008-07-14 11:50:00,23.87,23.89,23.82,23.82,40200.0,23.87,23.89,23.82,23.82,40200.0
2008-07-14 11:55:00,23.82,23.86,23.77,23.86,30100.0,23.82,23.86,23.77,23.86,30100.0
2008-07-14 12:00:00,23.84,23.85,23.8,23.83,23600.0,23.84,23.85,23.8,23.83,23600.0
2008-07-14 12:05:00,23.83,23.83,23.79,23.8,27200.0,23.83,23.83,23.79,23.8,27200.0
2008-07-14 12:10:00,23.81,23.82,23.8,23.8,13200.0,23.81,23.82,23.8,23.8,13200.0
2008-07-14 12:15:00,23.81,23.86,23.81,23.86,28800.0,23.81,23.86,23.81,23.86,28800.0
2008-07-14 12:20:00,23.85,23.9,23.83,23.89,54500.0,23.85,23.9,23.83,23.89,54500.0
2008-07-14 12:25:00,23.9,23.91,23.88,23.89,32100.0,23.9,23.91,23.88,23.89,32100.0
2008-07-14 12:30:00,23.89,23.9,23.81,23.81,21600.0,23.89,23.9,23.81,23.81,21600.0
2008-07-14 12:35:00,23.8,23.82,23.77,23.77,27200.0,23.8,23.82,23.77,23.77,27200.0
2008-07-14 12:40:00,23.78,23.84,23.77,23.79,21400.0,23.78,23.84,23.77,23.79,21400.0
2008-07-14 12:45:00,23.8,23.83,23.79,23.81,16500.0,23.8,23.83,23.79,23.81,16500.0
2008-07-14 12:50:00,23.8,23.82,23.8,23.81,7700.0,23.8,23.82,23.8,23.81,7700.0
2008-07-14 12:55:00,23.82,23.83,23.8,23.81,36300.0,23.82,23.83,23.8,23.81,36300.0
2008-07-14 13:00:00,23.81,23.82,23.8,23.8,32100.0,23.81,23.82,23.8,23.8,32100.0
2008-07-14 13:05:00,23.8,23.82,23.79,23.8,92600.0,23.8,23.82,23.79,23.8,92600.0
2008-07-14 13:10:00,23.81,23.83,23.77,23.83,30000.0,23.81,23.83,23.77,23.83,30000.0
2008-07-14 13:15:00,23.82,23.82,23.8,23.8,3900.0,23.82,23.82,23.8,23.8,3900.0
2008-07-14 13:20:00,23.81,23.83,23.8,23.82,26500.0,23.81,23.83,23.8,23.82,26500.0
2008-07-14 13:25:00,23.82,23.82,23.81,23.82,18500.0,23.82,23.82,23.81,23.82,18500.0
2008-07-14 13:30:00,23.82,23.85,23.81,23.84,22700.0,23.82,23.85,23.81,23.84,22700.0
2008-07-14 13:35:00,23.84,23.84,23.8,23.83,16600.0,23.84,23.84,23.8,23.83,16600.0
2008-07-14 13:40:00,23.84,23.9,23.82,23.89,19100.0,23.84,23.9,23.82,23.89,19100.0
2008-07-14 13:45:00,23.87,23.9,23.85,23.86,14600.0,23.87,23.9,23.85,23.86,14600.0
2008-07-14 13:50:00,23.86,23.9,23.84,23.87,29600.0,23.86,23.9,23.84,23.87,29600.0
2008-07-14 13:55:00,23.87,23.96,23.86,23.95,177200.0,23.87,23.96,23.86,23.95,177200.0
2008-07-14 14:00:00,23.95,24.03,23.95,24.01,37700.0,23.95,24.03,23.95,24.01,37700.0
2008-07-14 14:05:00,24.01,24.03,23.96,23.97,31400.0,24.01,24.03,23.96,23.97,31400.0
2008-07-14 14:10:00,23.98,24.0,23.97,23.97,9600.0,23.98,24.0,23.97,23.97,9600.0
2008-07-14 14:15:00,23.95,23.97,23.93,23.93,5400.0,23.95,23.97,23.93,23.93,5400.0
2008-07-14 14:20:00,23.92,23.93,23.9,23.9,5800.0,23.92,23.93,23.9,23.9,5800.0
2008-07-14 14:25:00,23.9,23.92,23.89,23.9,11100.0,23.9,23.92,23.89,23.9,11100.0
2008-07-14 14:30:00,23.91,23.94,23.91,23.92,9400.0,23.91,23.94,23.91,23.92,9400.0
2008-07-14 14:35:00,23.92,23.92,23.89,23.91,17100.0,23.92,23.92,23.89,23.91,17100.0
2008-07-14 14:40:00,23.91,23.92,23.89,23.9,34300.0,23.91,23.92,23.89,23.9,34300.0
2008-07-14 14:45:00,23.9,23.91,23.84,23.91,32200.0,23.9,23.91,23.84,23.91,32200.0
2008-07-14 14:50:00,23.9,23.91,23.87,23.9,42200.0,23.9,23.91,23.87,23.9,42200.0
2008-07-14 14:55:00,23.9,23.91,23.86,23.88,19400.0,23.9,23.91,23.86,23.88,19400.0
2008-07-14 15:00:00,23.88,23.91,23.87,23.9,23000.0,23.88,23.91,23.87,23.9,23000.0
2008-07-14 15:05:00,23.9,23.9,23.82,23.83,25200.0,23.9,23.9,23.82,23.83,25200.0
2008-07-14 15:10:00,23.83,23.92,23.83,23.92,56500.0,23.83,23.92,23.83,23.92,56500.0
2008-07-14 15:15:00,23.92,23.96,23.91,23.92,13300.0,23.92,23.96,23.91,23.92,13300.0
2008-07-14 15:20:00,23.91,24.0,23.88,23.93,30700.0,23.91,24.0,23.88,23.93,30700.0
2008-07-14 15:25:00,23.94,24.0,23.87,23.9,73000.0,23.94,24.0,23.87,23.9,73000.0
2008-07-14 15:30:00,23.91,23.95,23.88,23.9,281500.0,23.91,23.95,23.88,23.9,281500.0
2008-07-14 15:35:00,23.9,23.93,23.89,23.92,91100.0,23.9,23.93,23.89,23.92,91100.0
2008-07-14 15:40:00,23.91,23.94,23.89,23.91,57400.0,23.91,23.94,23.89,23.91,57400.0
2008-07-14 15:45:00,23.9,23.94,23.89,23.92,74700.0,23.9,23.94,23.89,23.92,74700.0
2008-07-14 15:50:00,23.92,23.94,23.89,23.9,86000.0,23.92,23.94,23.89,23.9,86000.0
2008-07-14 15:55:00,23.9,23.93,23.89,23.9,85700.0,23.9,23.93,23.89,23.9,85700.0
2008-07-15 09:30:00,23.89,23.89,23.75,23.88,16900.0,23.89,23.89,23.75,23.88,16900.0
2008-07-15 09:35:00,23.87,23.87,23.78,23.8,13300.0,23.87,23.87,23.78,23.8,13300.0
2008-07-15 09:40:00,23.81,23.95,23.8,23.94,39100.0,23.81,23.95,23.8,23.94,39100.0
2008-07-15 09:45:00,23.94,23.98,23.93,23.96,14000.0,23.94,23.98,23.93,23.96,14000.0
2008-07-15 09:50:00,23.97,23.97,23.85,23.9,26200.0,23.97,23.97,23.85,23.9,26200.0
2008-07-15 09:55:00,23.9,23.9,23.75,23.77,29100.0,23.9,23.9,23.75,23.77,29100.0
2008-07-15 10:00:00,23.75,23.82,23.69,23.81,39400.0,23.75,23.82,23.69,23.81,39400.0
2008-07-15 10:05:00,23.81,23.81,23.66,23.72,13100.0,23.81,23.81,23.66,23.72,13100.0
2008-07-15 10:10:00,23.74,23.74,23.6,23.71,31500.0,23.74,23.74,23.6,23.71,31500.0
2008-07-15 10:15:00,23.73,23.74,23.66,23.71,15400.0,23.73,23.74,23.66,23.71,15400.0
2008-07-15 10:20:00,23.71,23.72,23.63,23.68,26100.0,23.71,23.72,23.63,23.68,26100.0
2008-07-15 10:25:00,23.68,23.69,23.58,23.65,19900.0,23.68,23.69,23.58,23.65,19900.0
2008-07-15 10:30:00,23.64,23.68,23.56,23.65,42200.0,23.64,23.68,23.56,23.65,42200.0
2008-07-15 10:35:00,23.65,23.65,23.57,23.6,12300.0,23.65,23.65,23.57,23.6,12300.0
2008-07-15 10:40:00,23.6,23.77,23.6,23.77,23900.0,23.6,23.77,23.6,23.77,23900.0
2008-07-15 10:45:00,23.77,23.77,23.62,23.71,16400.0,23.77,23.77,23.62,23.71,16400.0
2008-07-15 10:50:00,23.72,23.79,23.67,23.77,15400.0,23.72,23.79,23.67,23.77,15400.0
2008-07-15 10:55:00,23.75,23.76,23.66,23.66,10300.0,23.75,23.76,23.66,23.66,10300.0
2008-07-15 11:00:00,23.66,23.81,23.65,23.81,9600.0,23.66,23.81,23.65,23.81,9600.0
2008-07-15 11:05:00,23.8,23.88,23.8,23.84,33600.0,23.8,23.88,23.8,23.84,33600.0
2008-07-15 11:10:00,23.83,23.83,23.72,23.75,23600.0,23.83,23.83,23.72,23.75,23600.0
2008-07-15 11:15:00,23.75,23.79,23.71,23.79,12900.0,23.75,23.79,23.71,23.79,12900.0
2008-07-15 11:20:00,23.81,23.81,23.72,23.75,20600.0,23.81,23.81,23.72,23.75,20600.0
2008-07-15 11:25:00,23.76,23.76,23.7,23.7,20900.0,23.76,23.76,23.7,23.7,20900.0
2008-07-15 11:30:00,23.7,23.7,23.61,23.67,17700.0,23.7,23.7,23.61,23.67,17700.0
2008-07-15 11:35:00,23.66,23.68,23.64,23.66,7900.0,23.66,23.68,23.64,23.66,7900.0
2008-07-15 11:40:00,23.64,23.68,23.63,23.64,8700.0,23.64,23.68,23.63,23.64,8700.0
2008-07-15 11:45:00,23.63,23.64,23.59,23.62,8000.0,23.63,23.64,23.59,23.62,8000.0
2008-07-15 11:50:00,23.63,23.7,23.59,23.67,12800.0,23.63,23.7,23.59,23.67,12800.0
2008-07-15 11:55:00,23.69,23.78,23.69,23.73,17400.0,23.69,23.78,23.69,23.73,17400.0
2008-07-15 12:00:00,23.72,23.77,23.68,23.77,8700.0,23.72,23.77,23.68,23.77,8700.0
2008-07-15 12:05:00,23.77,23.81,23.68,23.69,12500.0,23.77,23.81,23.68,23.69,12500.0
2008-07-15 12:10:00,23.69,23.73,23.68,23.72,17100.0,23.69,23.73,23.68,23.72,17100.0
2008-07-15 12:15:00,23.71,23.83,23.68,23.83,11800.0,23.71,23.83,23.68,23.83,11800.0
2008-07-15 12:20:00,23.83,23.84,23.7,23.77,28400.0,23.83,23.84,23.7,23.77,28400.0
2008-07-15 12:25:00,23.78,23.87,23.76,23.83,10200.0,23.78,23.87,23.76,23.83,10200.0
2008-07-15 12:30:00,23.83,23.96,23.82,23.94,14600.0,23.83,23.96,23.82,23.94,14600.0
2008-07-15 12:35:00,23.92,23.95,23.87,23.93,10700.0,23.92,23.95,23.87,23.93,10700.0
2008-07-15 12:40:00,23.93,24.01,23.92,23.98,17200.0,23.93,24.01,23.92,23.98,17200.0
2008-07-15 12:45:00,23.99,24.0,23.91,23.91,11600.0,23.99,24.0,23.91,23.91,11600.0
2008-07-15 12:50:00,23.9,23.93,23.86,23.86,14100.0,23.9,23.93,23.86,23.86,14100.0
2008-07-15 12:55:00,23.86,23.93,23.85,23.92,9300.0,23.86,23.93,23.85,23.92,9300.0
2008-07-15 13:00:00,23.94,24.02,23.92,23.99,16000.0,23.94,24.02,23.92,23.99,16000.0
2008-07-15 13:05:00,23.99,24.0,23.96,23.97,10100.0,23.99,24.0,23.96,23.97,10100.0
2008-07-15 13:10:00,23.99,24.03,23.95,23.95,12600.0,23.99,24.03,23.95,23.95,12600.0
2008-07-15 13:15:00,23.95,23.97,23.95,23.96,11000.0,23.95,23.97,23.95,23.96,11000.0
2008-07-15 13:20:00,23.97,23.98,23.89,23.93,11200.0,23.97,23.98,23.89,23.93,11200.0
2008-07-15 13:25:00,23.92,23.92,23.85,23.88,9200.0,23.92,23.92,23.85,23.88,9200.0
2008-07-15 13:30:00,23.88,23.98,23.86,23.95,7900.0,23.88,23.98,23.86,23.95,7900.0
2008-07-15 13:35:00,23.93,23.96,23.91,23.92,6000.0,23.93,23.96,23.91,23.92,6000.0
2008-07-15 13:40:00,23.93,23.97,23.93,23.95,3900.0,23.93,23.97,23.93,23.95,3900.0
2008-07-15 13:45:00,23.95,24.0,23.94,23.99,7200.0,23.95,24.0,23.94,23.99,7200.0
2008-07-15 13:50:00,24.0,24.04,23.98,23.99,9000.0,24.0,24.04,23.98,23.99,9000.0
2008-07-15 13:55:00,24.01,24.03,23.94,23.95,9500.0,24.01,24.03,23.94,23.95,9500.0
2008-07-15 14:00:00,23.96,23.98,23.9,23.91,15400.0,23.96,23.98,23.9,23.91,15400.0
2008-07-15 14:05:00,23.93,23.95,23.9,23.94,8900.0,23.93,23.95,23.9,23.94,8900.0
2008-07-15 14:10:00,23.94,23.94,23.87,23.87,15200.0,23.94,23.94,23.87,23.87,15200.0
2008-07-15 14:15:00,23.86,24.02,23.86,23.97,15100.0,23.86,24.02,23.86,23.97,15100.0
2008-07-15 14:20:00,23.94,23.97,23.9,23.93,15400.0,23.94,23.97,23.9,23.93,15400.0
2008-07-15 14:25:00,23.94,23.97,23.91,23.91,10500.0,23.94,23.97,23.91,23.91,10500.0
2008-07-15 14:30:00,23.91,24.01,23.91,24.0,12500.0,23.91,24.01,23.91,24.0,12500.0
2008-07-15 14:35:00,23.99,24.0,23.93,23.96,10300.0,23.99,24.0,23.93,23.96,10300.0
2008-07-15 14:40:00,23.95,23.97,23.92,23.97,9000.0,23.95,23.97,23.92,23.97,9000.0
2008-07-15 14:45:00,23.98,24.03,23.96,24.02,7000.0,23.98,24.03,23.96,24.02,7000.0
2008-07-15 14:50:00,24.03,24.03,23.98,24.01,13800.0,24.03,24.03,23.98,24.01,13800.0
2008-07-15 14:55:00,24.01,24.07,23.99,23.99,17900.0,24.01,24.07,23.99,23.99,17900.0
2008-07-15 15:00:00,23.99,24.13,23.98,24.06,24400.0,23.99,24.13,23.98,24.06,24400.0
2008-07-15 15:05:00,24.07,24.1,24.04,24.09,16500.0,24.07,24.1,24.04,24.09,16500.0
2008-07-15 15:10:00,24.07,24.09,23.99,24.05,9600.0,24.07,24.09,23.99,24.05,9600.0
2008-07-15 15:15:00,24.05,24.08,24.01,24.08,10600.0,24.05,24.08,24.01,24.08,10600.0
2008-07-15 15:20:00,24.08,24.1,24.05,24.06,9800.0,24.08,24.1,24.05,24.06,9800.0
2008-07-15 15:25:00,24.05,24.05,23.96,23.96,15400.0,24.05,24.05,23.96,23.96,15400.0
2008-07-15 15:30:00,23.96,24.01,23.9,23.92,24500.0,23.96,24.01,23.9,23.92,24500.0
2008-07-15 15:35:00,23.92,24.01,23.87,23.97,28700.0,23.92,24.01,23.87,23.97,28700.0
2008-07-15 15:40:00,23.98,23.99,23.91,23.94,30000.0,23.98,23.99,23.91,23.94,30000.0
2008-07-15 15:45:00,23.93,23.98,23.91,23.91,24100.0,23.93,23.98,23.91,23.91,24100.0
2008-07-15 15:50:00,23.93,24.02,23.93,23.93,47200.0,23.93,24.02,23.93,23.93,47200.0
2008-07-15 15:55:00,23.94,23.94,23.91,23.93,31700.0,23.94,23.94,23.91,23.93,31700.0
2008-07-16 09:30:00,23.96,23.97,23.72,23.73,12500.0,23.96,23.97,23.72,23.73,12500.0
2008-07-16 09:35:00,23.72,23.73,23.61,23.64,14000.0,23.72,23.73,23.61,23.64,14000.0
2008-07-16 09:40:00,23.63,23.63,23.43,23.45,21200.0,23.63,23.63,23.43,23.45,21200.0
2008-07-16 09:45:00,23.44,23.47,23.33,23.33,14200.0,23.44,23.47,23.33,23.33,14200.0
2008-07-16 09:50:00,23.35,23.52,23.33,23.52,21500.0,23.35,23.52,23.33,23.52,21500.0
2008-07-16 09:55:00,23.52,23.63,23.51,23.54,17900.0,23.52,23.63,23.51,23.54,17900.0
2008-07-16 10:00:00,23.54,23.55,23.49,23.49,30100.0,23.54,23.55,23.49,23.49,30100.0
2008-07-16 10:05:00,23.5,23.52,23.37,23.4,20600.0,23.5,23.52,23.37,23.4,20600.0
2008-07-16 10:10:00,23.4,23.42,23.37,23.39,29400.0,23.4,23.42,23.37,23.39,29400.0
2008-07-16 10:15:00,23.39,23.4,23.32,23.33,18700.0,23.39,23.4,23.32,23.33,18700.0
2008-07-16 10:20:00,23.33,23.36,23.24,23.29,32300.0,23.33,23.36,23.24,23.29,32300.0
2008-07-16 10:25:00,23.29,23.35,23.27,23.35,17800.0,23.29,23.35,23.27,23.35,17800.0
2008-07-16 10:30:00,23.34,23.35,23.29,23.35,15500.0,23.34,23.35,23.29,23.35,15500.0
2008-07-16 10:35:00,23.36,23.63,23.36,23.63,29600.0,23.36,23.63,23.36,23.63,29600.0
2008-07-16 10:40:00,23.63,23.67,23.59,23.66,24500.0,23.63,23.67,23.59,23.66,24500.0
2008-07-16 10:45:00,23.65,23.67,23.63,23.66,17300.0,23.65,23.67,23.63,23.66,17300.0
2008-07-16 10:50:00,23.68,23.75,23.66,23.74,9400.0,23.68,23.75,23.66,23.74,9400.0
2008-07-16 10:55:00,23.74,23.77,23.74,23.75,11700.0,23.74,23.77,23.74,23.75,11700.0
2008-07-16 11:00:00,23.76,23.8,23.73,23.8,13800.0,23.76,23.8,23.73,23.8,13800.0
2008-07-16 11:05:00,23.8,23.91,23.8,23.86,24000.0,23.8,23.91,23.8,23.86,24000.0
2008-07-16 11:10:00,23.86,23.9,23.85,23.89,26600.0,23.86,23.9,23.85,23.89,26600.0
2008-07-16 11:15:00,23.91,23.96,23.9,23.94,19300.0,23.91,23.96,23.9,23.94,19300.0
2008-07-16 11:20:00,23.94,23.95,23.89,23.89,18900.0,23.94,23.95,23.89,23.89,18900.0
2008-07-16 11:25:00,23.88,23.91,23.86,23.9,10100.0,23.88,23.91,23.86,23.9,10100.0
2008-07-16 11:30:00,23.9,23.91,23.9,23.9,9900.0,23.9,23.91,23.9,23.9,9900.0
2008-07-16 11:35:00,23.91,23.91,23.83,23.83,13400.0,23.91,23.91,23.83,23.83,13400.0
2008-07-16 11:40:00,23.84,23.85,23.79,23.8,12000.0,23.84,23.85,23.79,23.8,12000.0
2008-07-16 11:45:00,23.8,23.84,23.78,23.82,6600.0,23.8,23.84,23.78,23.82,6600.0
2008-07-16 11:50:00,23.82,23.83,23.8,23.8,4300.0,23.82,23.83,23.8,23.8,4300.0
2008-07-16 11:55:00,23.8,23.82,23.79,23.82,2200.0,23.8,23.82,23.79,23.82,2200.0
2008-07-16 12:00:00,23.82,23.82,23.73,23.76,6800.0,23.82,23.82,23.73,23.76,6800.0
2008-07-16 12:05:00,23.76,23.77,23.76,23.77,1700.0,23.76,23.77,23.76,23.77,1700.0
2008-07-16 12:10:00,23.76,23.82,23.76,23.82,9200.0,23.76,23.82,23.76,23.82,9200.0
2008-07-16 12:15:00,23.82,23.84,23.78,23.79,13100.0,23.82,23.84,23.78,23.79,13100.0
2008-07-16 12:20:00,23.78,23.79,23.74,23.78,10700.0,23.78,23.79,23.74,23.78,10700.0
2008-07-16 12:25:00,23.79,23.87,23.78,23.86,15000.0,23.79,23.87,23.78,23.86,15000.0
2008-07-16 12:30:00,23.87,23.88,23.85,23.85,10000.0,23.87,23.88,23.85,23.85,10000.0
2008-07-16 12:35:00,23.86,23.87,23.83,23.83,9000.0,23.86,23.87,23.83,23.83,9000.0
2008-07-16 12:40:00,23.83,23.86,23.82,23.83,5900.0,23.83,23.86,23.82,23.83,5900.0
2008-07-16 12:45:00,23.85,23.86,23.81,23.82,10300.0,23.85,23.86,23.81,23.82,10300.0
2008-07-16 12:50:00,23.83,23.86,23.82,23.86,7100.0,23.83,23.86,23.82,23.86,7100.0
2008-07-16 12:55:00,23.87,23.87,23.85,23.86,5500.0,23.87,23.87,23.85,23.86,5500.0
2008-07-16 13:00:00,23.86,23.92,23.85,23.92,19600.0,23.86,23.92,23.85,23.92,19600.0
2008-07-16 13:05:00,23.91,23.93,23.91,23.93,10200.0,23.91,23.93,23.91,23.93,10200.0
2008-07-16 13:10:00,23.93,23.93,23.88,23.89,28400.0,23.93,23.93,23.88,23.89,28400.0
2008-07-16 13:15:00,23.89,23.94,23.89,23.91,19500.0,23.89,23.94,23.89,23.91,19500.0
2008-07-16 13:20:00,23.91,24.03,23.91,24.02,7700.0,23.91,24.03,23.91,24.02,7700.0
2008-07-16 13:25:00,24.03,24.04,24.02,24.02,7000.0,24.03,24.04,24.02,24.02,7000.0
2008-07-16 13:30:00,24.02,24.04,24.02,24.02,9000.0,24.02,24.04,24.02,24.02,9000.0
2008-07-16 13:35:00,24.03,24.04,24.03,24.03,13300.0,24.03,24.04,24.03,24.03,13300.0
2008-07-16 13:40:00,24.02,24.03,24.02,24.03,4000.0,24.02,24.03,24.02,24.03,4000.0
2008-07-16 13:45:00,24.03,24.04,23.99,23.99,12200.0,24.03,24.04,23.99,23.99,12200.0
2008-07-16 13:50:00,23.99,24.01,23.98,24.01,11000.0,23.99,24.01,23.98,24.01,11000.0
2008-07-16 13:55:00,24.0,24.01,23.99,24.01,8900.0,24.0,24.01,23.99,24.01,8900.0
2008-07-16 14:00:00,23.99,23.99,23.9,23.97,32700.0,23.99,23.99,23.9,23.97,32700.0
2008-07-16 14:05:00,23.96,23.97,23.91,23.96,13500.0,23.96,23.97,23.91,23.96,13500.0
2008-07-16 14:10:00,23.96,24.02,23.94,24.02,12000.0,23.96,24.02,23.94,24.02,12000.0
2008-07-16 14:15:00,24.02,24.06,24.0,24.04,24100.0,24.02,24.06,24.0,24.04,24100.0
2008-07-16 14:20:00,24.05,24.08,24.02,24.07,10100.0,24.05,24.08,24.02,24.07,10100.0
2008-07-16 14:25:00,24.08,24.1,24.06,24.07,11100.0,24.08,24.1,24.06,24.07,11100.0
2008-07-16 14:30:00,24.07,24.08,24.0,24.08,22800.0,24.07,24.08,24.0,24.08,22800.0
2008-07-16 14:35:00,24.08,24.11,24.07,24.11,16100.0,24.08,24.11,24.07,24.11,16100.0
2008-07-16 14:40:00,24.11,24.13,24.1,24.11,13800.0,24.11,24.13,24.1,24.11,13800.0
2008-07-16 14:45:00,24.12,24.12,24.02,24.11,31000.0,24.12,24.12,24.02,24.11,31000.0
2008-07-16 14:50:00,24.11,24.13,24.11,24.13,19100.0,24.11,24.13,24.11,24.13,19100.0
2008-07-16 14:55:00,24.13,24.2,24.09,24.18,34000.0,24.13,24.2,24.09,24.18,34000.0
2008-07-16 15:00:00,24.18,24.22,24.17,24.17,41300.0,24.18,24.22,24.17,24.17,41300.0
2008-07-16 15:05:00,24.17,24.17,24.09,24.09,14800.0,24.17,24.17,24.09,24.09,14800.0
2008-07-16 15:10:00,24.11,24.11,24.07,24.11,13200.0,24.11,24.11,24.07,24.11,13200.0
2008-07-16 15:15:00,24.11,24.13,24.1,24.11,17800.0,24.11,24.13,24.1,24.11,17800.0
2008-07-16 15:20:00,24.1,24.15,24.09,24.14,20600.0,24.1,24.15,24.09,24.14,20600.0
2008-07-16 15:25:00,24.14,24.23,24.13,24.23,33000.0,24.14,24.23,24.13,24.23,33000.0
2008-07-16 15:30:00,24.23,24.24,24.12,24.14,28700.0,24.23,24.24,24.12,24.14,28700.0
2008-07-16 15:35:00,24.15,24.17,24.12,24.15,25300.0,24.15,24.17,24.12,24.15,25300.0
2008-07-16 15:40:00,24.15,24.18,24.12,24.17,27400.0,24.15,24.18,24.12,24.17,27400.0
2008-07-16 15:45:00,24.16,24.25,24.16,24.25,27500.0,24.16,24.25,24.16,24.25,27500.0
2008-07-16 15:50:00,24.26,24.29,24.22,24.22,33600.0,24.26,24.29,24.22,24.22,33600.0
2008-07-16 15:55:00,24.21,24.23,24.2,24.22,27900.0,24.21,24.23,24.2,24.22,27900.0
2008-07-17 09:30:00,24.17,24.17,24.01,24.01,16600.0,24.17,24.17,24.01,24.01,16600.0
2008-07-17 09:35:00,24.02,24.25,24.02,24.18,17600.0,24.02,24.25,24.02,24.18,17600.0
2008-07-17 09:40:00,24.21,24.33,24.18,24.33,9000.0,24.21,24.33,24.18,24.33,9000.0
2008-07-17 09:45:00,24.32,24.32,24.1,24.1,4000.0,24.32,24.32,24.1,24.1,4000.0
2008-07-17 09:50:00,24.09,24.12,24.03,24.06,7000.0,24.09,24.12,24.03,24.06,7000.0
2008-07-17 09:55:00,24.04,24.05,24.02,24.02,4100.0,24.04,24.05,24.02,24.02,4100.0
2008-07-17 10:00:00,24.01,24.06,23.98,24.06,4100.0,24.01,24.06,23.98,24.06,4100.0
2008-07-17 10:05:00,24.02,24.02,23.87,23.93,8400.0,24.02,24.02,23.87,23.93,8400.0
2008-07-17 10:10:00,23.94,23.94,23.9,23.92,3200.0,23.94,23.94,23.9,23.92,3200.0
2008-07-17 10:15:00,23.92,24.11,23.92,24.09,6800.0,23.92,24.11,23.92,24.09,6800.0
2008-07-17 10:20:00,24.09,24.09,24.02,24.03,5100.0,24.09,24.09,24.02,24.03,5100.0
2008-07-17 10:25:00,24.03,24.03,23.97,24.02,5800.0,24.03,24.03,23.97,24.02,5800.0
2008-07-17 10:30:00,24.03,24.03,23.98,24.01,4800.0,24.03,24.03,23.98,24.01,4800.0
2008-07-17 10:35:00,24.01,24.21,24.01,24.19,17500.0,24.01,24.21,24.01,24.19,17500.0
2008-07-17 10:40:00,24.18,24.18,24.11,24.13,8700.0,24.18,24.18,24.11,24.13,8700.0
2008-07-17 10:45:00,24.13,24.15,24.1,24.14,12700.0,24.13,24.15,24.1,24.14,12700.0
2008-07-17 10:50:00,24.13,24.13,24.1,24.11,6300.0,24.13,24.13,24.1,24.11,6300.0
2008-07-17 10:55:00,24.12,24.13,24.11,24.13,2800.0,24.12,24.13,24.11,24.13,2800.0
2008-07-17 11:00:00,24.12,24.13,24.08,24.08,8300.0,24.12,24.13,24.08,24.08,8300.0
2008-07-17 11:05:00,24.08,24.08,23.99,24.01,7500.0,24.08,24.08,23.99,24.01,7500.0
2008-07-17 11:10:00,24.0,24.07,23.95,24.04,15200.0,24.0,24.07,23.95,24.04,15200.0
2008-07-17 11:15:00,24.03,24.07,24.03,24.05,2600.0,24.03,24.07,24.03,24.05,2600.0
2008-07-17 11:20:00,24.06,24.1,24.05,24.1,2200.0,24.06,24.1,24.05,24.1,2200.0
2008-07-17 11:25:00,24.1,24.22,24.1,24.18,4400.0,24.1,24.22,24.1,24.18,4400.0
2008-07-17 11:30:00,24.17,24.17,24.13,24.16,5000.0,24.17,24.17,24.13,24.16,5000.0
2008-07-17 11:35:00,24.15,24.21,24.15,24.21,1700.0,24.15,24.21,24.15,24.21,1700.0
2008-07-17 11:40:00,24.22,24.3,24.22,24.29,4600.0,24.22,24.3,24.22,24.29,4600.0
2008-07-17 11:45:00,24.3,24.3,24.29,24.29,3100.0,24.3,24.3,24.29,24.29,3100.0
2008-07-17 11:50:00,24.3,24.3,24.26,24.3,8100.0,24.3,24.3,24.26,24.3,8100.0
2008-07-17 11:55:00,24.29,24.31,24.28,24.31,3000.0,24.29,24.31,24.28,24.31,3000.0
2008-07-17 12:00:00,24.29,24.29,24.29,24.29,1400.0,24.29,24.29,24.29,24.29,1400.0
2008-07-17 12:05:00,24.28,24.28,24.22,24.22,2400.0,24.28,24.28,24.22,24.22,2400.0
2008-07-17 12:10:00,24.22,24.26,24.22,24.25,1500.0,24.22,24.26,24.22,24.25,1500.0
2008-07-17 12:15:00,24.25,24.25,24.2,24.21,3800.0,24.25,24.25,24.2,24.21,3800.0
2008-07-17 12:20:00,24.21,24.26,24.21,24.25,4200.0,24.21,24.26,24.21,24.25,4200.0
2008-07-17 12:25:00,24.25,24.25,24.24,24.24,2300.0,24.25,24.25,24.24,24.24,2300.0
2008-07-17 12:30:00,24.24,24.24,24.21,24.21,4600.0,24.24,24.24,24.21,24.21,4600.0
2008-07-17 12:35:00,24.2,24.2,24.17,24.17,3800.0,24.2,24.2,24.17,24.17,3800.0
2008-07-17 12:40:00,24.16,24.18,24.16,24.17,900.0,24.16,24.18,24.16,24.17,900.0
2008-07-17 12:45:00,24.17,24.22,24.17,24.22,2700.0,24.17,24.22,24.17,24.22,2700.0
2008-07-17 12:50:00,24.21,24.27,24.21,24.25,7600.0,24.21,24.27,24.21,24.25,7600.0
2008-07-17 12:55:00,24.26,24.27,24.26,24.27,1800.0,24.26,24.27,24.26,24.27,1800.0
2008-07-17 13:00:00,24.26,24.26,24.23,24.25,6400.0,24.26,24.26,24.23,24.25,6400.0
2008-07-17 13:05:00,24.25,24.26,24.24,24.24,3800.0,24.25,24.26,24.24,24.24,3800.0
2008-07-17 13:10:00,24.26,24.38,24.26,24.36,6800.0,24.26,24.38,24.26,24.36,6800.0
2008-07-17 13:15:00,24.38,24.47,24.38,24.47,5500.0,24.38,24.47,24.38,24.47,5500.0
2008-07-17 13:20:00,24.47,24.47,24.43,24.43,4400.0,24.47,24.47,24.43,24.43,4400.0
2008-07-17 13:25:00,24.44,24.48,24.43,24.48,17100.0,24.44,24.48,24.43,24.48,17100.0
2008-07-17 13:30:00,24.48,24.52,24.48,24.49,14000.0,24.48,24.52,24.48,24.49,14000.0
2008-07-17 13:35:00,24.5,24.6,24.5,24.57,9600.0,24.5,24.6,24.5,24.57,9600.0
2008-07-17 13:40:00,24.57,24.58,24.56,24.57,7200.0,24.57,24.58,24.56,24.57,7200.0
2008-07-17 13:45:00,24.56,24.59,24.55,24.58,8800.0,24.56,24.59,24.55,24.58,8800.0
2008-07-17 13:50:00,24.59,24.62,24.59,24.61,6200.0,24.59,24.62,24.59,24.61,6200.0
2008-07-17 13:55:00,24.62,24.62,24.59,24.6,7500.0,24.62,24.62,24.59,24.6,7500.0
2008-07-17 14:00:00,24.6,24.61,24.57,24.58,8900.0,24.6,24.61,24.57,24.58,8900.0
2008-07-17 14:05:00,24.58,24.6,24.58,24.6,4900.0,24.58,24.6,24.58,24.6,4900.0
2008-07-17 14:10:00,24.58,24.6,24.57,24.57,6500.0,24.58,24.6,24.57,24.57,6500.0
2008-07-17 14:15:00,24.57,24.58,24.54,24.56,4300.0,24.57,24.58,24.54,24.56,4300.0
2008-07-17 14:20:00,24.56,24.62,24.56,24.58,11200.0,24.56,24.62,24.56,24.58,11200.0
2008-07-17 14:25:00,24.58,24.65,24.58,24.64,9600.0,24.58,24.65,24.58,24.64,9600.0
2008-07-17 14:30:00,24.63,24.64,24.6,24.62,6900.0,24.63,24.64,24.6,24.62,6900.0
2008-07-17 14:35:00,24.61,24.61,24.6,24.61,4800.0,24.61,24.61,24.6,24.61,4800.0
2008-07-17 14:40:00,24.62,24.62,24.59,24.62,6800.0,24.62,24.62,24.59,24.62,6800.0
2008-07-17 14:45:00,24.62,24.62,24.59,24.61,7100.0,24.62,24.62,24.59,24.61,7100.0
2008-07-17 14:50:00,24.61,24.64,24.61,24.64,8100.0,24.61,24.64,24.61,24.64,8100.0
2008-07-17 14:55:00,24.63,24.63,24.59,24.6,10000.0,24.63,24.63,24.59,24.6,10000.0
2008-07-17 15:00:00,24.59,24.67,24.58,24.64,13400.0,24.59,24.67,24.58,24.64,13400.0
2008-07-17 15:05:00,24.64,24.68,24.64,24.65,8000.0,24.64,24.68,24.64,24.65,8000.0
2008-07-17 15:10:00,24.64,24.65,24.62,24.64,10600.0,24.64,24.65,24.62,24.64,10600.0
2008-07-17 15:15:00,24.64,24.65,24.61,24.63,14600.0,24.64,24.65,24.61,24.63,14600.0
2008-07-17 15:20:00,24.63,24.63,24.62,24.62,5600.0,24.63,24.63,24.62,24.62,5600.0
2008-07-17 15:25:00,24.61,24.61,24.56,24.58,11400.0,24.61,24.61,24.56,24.58,11400.0
2008-07-17 15:30:00,24.57,24.58,24.47,24.48,20000.0,24.57,24.58,24.47,24.48,20000.0
2008-07-17 15:35:00,24.47,24.49,24.42,24.43,21600.0,24.47,24.49,24.42,24.43,21600.0
2008-07-17 15:40:00,24.43,24.51,24.42,24.51,9900.0,24.43,24.51,24.42,24.51,9900.0
2008-07-17 15:45:00,24.51,24.56,24.51,24.54,19900.0,24.51,24.56,24.51,24.54,19900.0
2008-07-17 15:50:00,24.53,24.53,24.46,24.47,17900.0,24.53,24.53,24.46,24.47,17900.0
2008-07-17 15:55:00,24.47,24.54,24.45,24.54,32100.0,24.47,24.54,24.45,24.54,32100.0
2008-07-18 09:30:00,24.58,24.69,24.5,24.53,14600.0,24.58,24.69,24.5,24.53,14600.0
2008-07-18 09:35:00,24.54,24.66,24.51,24.6,24000.0,24.54,24.66,24.51,24.6,24000.0
2008-07-18 09:40:00,24.57,24.62,24.51,24.56,12400.0,24.57,24.62,24.51,24.56,12400.0
2008-07-18 09:45:00,24.55,24.68,24.54,24.67,11800.0,24.55,24.68,24.54,24.67,11800.0
2008-07-18 09:50:00,24.67,24.68,24.54,24.54,11900.0,24.67,24.68,24.54,24.54,11900.0
2008-07-18 09:55:00,24.51,24.51,24.46,24.46,12300.0,24.51,24.51,24.46,24.46,12300.0
2008-07-18 10:00:00,24.46,24.47,24.32,24.34,8900.0,24.46,24.47,24.32,24.34,8900.0
2008-07-18 10:05:00,24.34,24.37,24.3,24.37,15400.0,24.34,24.37,24.3,24.37,15400.0
2008-07-18 10:10:00,24.38,24.46,24.36,24.46,8700.0,24.38,24.46,24.36,24.46,8700.0
2008-07-18 10:15:00,24.46,24.54,24.45,24.54,8900.0,24.46,24.54,24.45,24.54,8900.0
2008-07-18 10:20:00,24.54,24.54,24.41,24.44,9400.0,24.54,24.54,24.41,24.44,9400.0
2008-07-18 10:25:00,24.43,24.52,24.43,24.5,5900.0,24.43,24.52,24.43,24.5,5900.0
2008-07-18 10:30:00,24.51,24.52,24.46,24.49,5700.0,24.51,24.52,24.46,24.49,5700.0
2008-07-18 10:35:00,24.5,24.51,24.39,24.39,6100.0,24.5,24.51,24.39,24.39,6100.0
2008-07-18 10:40:00,24.39,24.46,24.35,24.46,8300.0,24.39,24.46,24.35,24.46,8300.0
2008-07-18 10:45:00,24.48,24.55,24.47,24.53,7500.0,24.48,24.55,24.47,24.53,7500.0
2008-07-18 10:50:00,24.54,24.6,24.52,24.53,10000.0,24.54,24.6,24.52,24.53,10000.0
2008-07-18 10:55:00,24.54,24.58,24.51,24.51,9100.0,24.54,24.58,24.51,24.51,9100.0
2008-07-18 11:00:00,24.52,24.52,24.49,24.49,6200.0,24.52,24.52,24.49,24.49,6200.0
2008-07-18 11:05:00,24.49,24.51,24.46,24.5,12800.0,24.49,24.51,24.46,24.5,12800.0
2008-07-18 11:10:00,24.49,24.62,24.49,24.6,18600.0,24.49,24.62,24.49,24.6,18600.0
2008-07-18 11:15:00,24.6,24.65,24.59,24.63,8300.0,24.6,24.65,24.59,24.63,8300.0
2008-07-18 11:20:00,24.63,24.7,24.63,24.65,8500.0,24.63,24.7,24.63,24.65,8500.0
2008-07-18 11:25:00,24.65,24.66,24.63,24.65,6700.0,24.65,24.66,24.63,24.65,6700.0
2008-07-18 11:30:00,24.63,24.66,24.59,24.59,5900.0,24.63,24.66,24.59,24.59,5900.0
2008-07-18 11:35:00,24.59,24.6,24.57,24.57,7000.0,24.59,24.6,24.57,24.57,7000.0
2008-07-18 11:40:00,24.57,24.62,24.57,24.62,8000.0,24.57,24.62,24.57,24.62,8000.0
2008-07-18 11:45:00,24.62,24.62,24.61,24.61,2400.0,24.62,24.62,24.61,24.61,2400.0
2008-07-18 11:50:00,24.61,24.63,24.6,24.61,8400.0,24.61,24.63,24.6,24.61,8400.0
2008-07-18 11:55:00,24.61,24.62,24.58,24.6,6000.0,24.61,24.62,24.58,24.6,6000.0
2008-07-18 12:00:00,24.62,24.63,24.61,24.62,2900.0,24.62,24.63,24.61,24.62,2900.0
2008-07-18 12:05:00,24.62,24.64,24.61,24.61,3900.0,24.62,24.64,24.61,24.61,3900.0
2008-07-18 12:10:00,24.6,24.61,24.53,24.53,7300.0,24.6,24.61,24.53,24.53,7300.0
2008-07-18 12:15:00,24.51,24.51,24.44,24.44,5200.0,24.51,24.51,24.44,24.44,5200.0
2008-07-18 12:20:00,24.45,24.5,24.43,24.5,7700.0,24.45,24.5,24.43,24.5,7700.0
2008-07-18 12:25:00,24.51,24.53,24.5,24.52,6800.0,24.51,24.53,24.5,24.52,6800.0
2008-07-18 12:30:00,24.52,24.53,24.51,24.52,62200.0,24.52,24.53,24.51,24.52,62200.0
2008-07-18 12:35:00,24.53,24.54,24.49,24.54,12500.0,24.53,24.54,24.49,24.54,12500.0
2008-07-18 12:40:00,24.54,24.55,24.54,24.55,5400.0,24.54,24.55,24.54,24.55,5400.0
2008-07-18 12:45:00,24.55,24.56,24.55,24.55,2200.0,24.55,24.56,24.55,24.55,2200.0
2008-07-18 12:50:00,24.56,24.56,24.53,24.53,7900.0,24.56,24.56,24.53,24.53,7900.0
2008-07-18 12:55:00,24.53,24.55,24.53,24.53,6600.0,24.53,24.55,24.53,24.53,6600.0
2008-07-18 13:00:00,24.53,24.59,24.53,24.57,7300.0,24.53,24.59,24.53,24.57,7300.0
2008-07-18 13:05:00,24.58,24.59,24.56,24.56,4000.0,24.58,24.59,24.56,24.56,4000.0
2008-07-18 13:10:00,24.58,24.59,24.55,24.59,4400.0,24.58,24.59,24.55,24.59,4400.0
2008-07-18 13:15:00,24.59,24.66,24.59,24.66,20500.0,24.59,24.66,24.59,24.66,20500.0
2008-07-18 13:20:00,24.65,24.66,24.6,24.65,5700.0,24.65,24.66,24.6,24.65,5700.0
2008-07-18 13:25:00,24.65,24.69,24.63,24.69,12300.0,24.65,24.69,24.63,24.69,12300.0
2008-07-18 13:30:00,24.69,24.75,24.67,24.72,13700.0,24.69,24.75,24.67,24.72,13700.0
2008-07-18 13:35:00,24.72,24.76,24.7,24.7,21400.0,24.72,24.76,24.7,24.7,21400.0
2008-07-18 13:40:00,24.69,24.71,24.65,24.65,9000.0,24.69,24.71,24.65,24.65,9000.0
2008-07-18 13:45:00,24.65,24.68,24.65,24.66,5600.0,24.65,24.68,24.65,24.66,5600.0
2008-07-18 13:50:00,24.65,24.67,24.59,24.6,7200.0,24.65,24.67,24.59,24.6,7200.0
2008-07-18 13:55:00,24.6,24.61,24.59,24.59,4600.0,24.6,24.61,24.59,24.59,4600.0
2008-07-18 14:00:00,24.59,24.61,24.57,24.61,6600.0,24.59,24.61,24.57,24.61,6600.0
2008-07-18 14:05:00,24.62,24.62,24.59,24.61,5100.0,24.62,24.62,24.59,24.61,5100.0
2008-07-18 14:10:00,24.59,24.62,24.59,24.62,13900.0,24.59,24.62,24.59,24.62,13900.0
2008-07-18 14:15:00,24.62,24.62,24.58,24.59,8400.0,24.62,24.62,24.58,24.59,8400.0
2008-07-18 14:20:00,24.59,24.6,24.55,24.55,14200.0,24.59,24.6,24.55,24.55,14200.0
2008-07-18 14:25:00,24.54,24.55,24.51,24.55,11000.0,24.54,24.55,24.51,24.55,11000.0
2008-07-18 14:30:00,24.55,24.55,24.51,24.51,11300.0,24.55,24.55,24.51,24.51,11300.0
2008-07-18 14:35:00,24.52,24.55,24.51,24.55,7100.0,24.52,24.55,24.51,24.55,7100.0
2008-07-18 14:40:00,24.55,24.56,24.53,24.55,9900.0,24.55,24.56,24.53,24.55,9900.0
2008-07-18 14:45:00,24.54,24.55,24.52,24.53,10600.0,24.54,24.55,24.52,24.53,10600.0
2008-07-18 14:50:00,24.53,24.54,24.48,24.54,20900.0,24.53,24.54,24.48,24.54,20900.0
2008-07-18 14:55:00,24.54,24.56,24.5,24.53,11100.0,24.54,24.56,24.5,24.53,11100.0
2008-07-18 15:00:00,24.54,24.56,24.5,24.56,12000.0,24.54,24.56,24.5,24.56,12000.0
2008-07-18 15:05:00,24.56,24.56,24.52,24.52,20000.0,24.56,24.56,24.52,24.52,20000.0
2008-07-18 15:10:00,24.53,24.57,24.52,24.56,21200.0,24.53,24.57,24.52,24.56,21200.0
2008-07-18 15:15:00,24.56,24.56,24.5,24.53,25100.0,24.56,24.56,24.5,24.53,25100.0
2008-07-18 15:20:00,24.53,24.55,24.5,24.52,22100.0,24.53,24.55,24.5,24.52,22100.0
2008-07-18 15:25:00,24.52,24.52,24.49,24.49,35100.0,24.52,24.52,24.49,24.49,35100.0
2008-07-18 15:30:00,24.5,24.61,24.49,24.61,30800.0,24.5,24.61,24.49,24.61,30800.0
2008-07-18 15:35:00,24.61,24.61,24.57,24.59,25000.0,24.61,24.61,24.57,24.59,25000.0
2008-07-18 15:40:00,24.59,24.61,24.53,24.55,34700.0,24.59,24.61,24.53,24.55,34700.0
2008-07-18 15:45:00,24.55,24.56,24.52,24.55,38900.0,24.55,24.56,24.52,24.55,38900.0
2008-07-18 15:50:00,24.55,24.55,24.5,24.53,47800.0,24.55,24.55,24.5,24.53,47800.0
2008-07-18 15:55:00,24.52,24.56,24.51,24.51,75800.0,24.52,24.56,24.51,24.51,75800.0
2008-07-21 09:30:00,24.54,24.59,24.33,24.36,2800.0,24.54,24.59,24.33,24.36,2800.0
2008-07-21 09:35:00,24.39,24.46,24.39,24.44,7700.0,24.39,24.46,24.39,24.44,7700.0
2008-07-21 09:40:00,24.41,24.46,24.4,24.46,9500.0,24.41,24.46,24.4,24.46,9500.0
2008-07-21 09:45:00,24.48,24.48,24.43,24.45,2000.0,24.48,24.48,24.43,24.45,2000.0
2008-07-21 09:50:00,24.44,24.52,24.4,24.52,8200.0,24.44,24.52,24.4,24.52,8200.0
2008-07-21 09:55:00,24.52,24.58,24.48,24.48,1700.0,24.52,24.58,24.48,24.48,1700.0
2008-07-21 10:00:00,24.51,24.55,24.43,24.45,8000.0,24.51,24.55,24.43,24.45,8000.0
2008-07-21 10:05:00,24.43,24.43,24.36,24.38,15300.0,24.43,24.43,24.36,24.38,15300.0
2008-07-21 10:10:00,24.37,24.45,24.37,24.45,3600.0,24.37,24.45,24.37,24.45,3600.0
2008-07-21 10:15:00,24.43,24.48,24.41,24.44,4800.0,24.43,24.48,24.41,24.44,4800.0
2008-07-21 10:20:00,24.42,24.42,24.37,24.38,9300.0,24.42,24.42,24.37,24.38,9300.0
2008-07-21 10:25:00,24.37,24.4,24.29,24.29,14700.0,24.37,24.4,24.29,24.29,14700.0
2008-07-21 10:30:00,24.31,24.33,24.26,24.3,14700.0,24.31,24.33,24.26,24.3,14700.0
2008-07-21 10:35:00,24.3,24.34,24.29,24.34,4200.0,24.3,24.34,24.29,24.34,4200.0
2008-07-21 10:40:00,24.36,24.38,24.36,24.36,5400.0,24.36,24.38,24.36,24.36,5400.0
2008-07-21 10:45:00,24.37,24.37,24.33,24.37,3300.0,24.37,24.37,24.33,24.37,3300.0
2008-07-21 10:50:00,24.37,24.41,24.31,24.41,10100.0,24.37,24.41,24.31,24.41,10100.0
2008-07-21 10:55:00,24.39,24.4,24.37,24.38,7200.0,24.39,24.4,24.37,24.38,7200.0
2008-07-21 11:00:00,24.38,24.38,24.35,24.37,5200.0,24.38,24.38,24.35,24.37,5200.0
2008-07-21 11:05:00,24.38,24.44,24.32,24.42,9600.0,24.38,24.44,24.32,24.42,9600.0
2008-07-21 11:10:00,24.43,24.43,24.36,24.36,1800.0,24.43,24.43,24.36,24.36,1800.0
2008-07-21 11:15:00,24.36,24.36,24.31,24.32,5700.0,24.36,24.36,24.31,24.32,5700.0
2008-07-21 11:20:00,24.33,24.44,24.32,24.44,12900.0,24.33,24.44,24.32,24.44,12900.0
2008-07-21 11:25:00,24.44,24.45,24.4,24.4,6800.0,24.44,24.45,24.4,24.4,6800.0
2008-07-21 11:30:00,24.39,24.39,24.33,24.33,10900.0,24.39,24.39,24.33,24.33,10900.0
2008-07-21 11:35:00,24.32,24.33,24.27,24.28,12600.0,24.32,24.33,24.27,24.28,12600.0
2008-07-21 11:40:00,24.28,24.28,24.24,24.28,7300.0,24.28,24.28,24.24,24.28,7300.0
2008-07-21 11:45:00,24.28,24.28,24.23,24.25,8400.0,24.28,24.28,24.23,24.25,8400.0
2008-07-21 11:50:00,24.25,24.25,24.22,24.23,6300.0,24.25,24.25,24.22,24.23,6300.0
2008-07-21 11:55:00,24.23,24.23,24.17,24.2,11900.0,24.23,24.23,24.17,24.2,11900.0
2008-07-21 12:00:00,24.2,24.23,24.19,24.19,19700.0,24.2,24.23,24.19,24.19,19700.0
2008-07-21 12:05:00,24.19,24.2,24.18,24.18,9100.0,24.19,24.2,24.18,24.18,9100.0
2008-07-21 12:10:00,24.18,24.18,24.14,24.17,5500.0,24.18,24.18,24.14,24.17,5500.0
2008-07-21 12:15:00,24.15,24.16,24.15,24.15,1500.0,24.15,24.16,24.15,24.15,1500.0
2008-07-21 12:20:00,24.15,24.16,24.12,24.14,5100.0,24.15,24.16,24.12,24.14,5100.0
2008-07-21 12:25:00,24.17,24.21,24.16,24.19,3800.0,24.17,24.21,24.16,24.19,3800.0
2008-07-21 12:30:00,24.21,24.23,24.21,24.22,2100.0,24.21,24.23,24.21,24.22,2100.0
2008-07-21 12:35:00,24.21,24.21,24.18,24.19,2100.0,24.21,24.21,24.18,24.19,2100.0
2008-07-21 12:40:00,24.19,24.2,24.19,24.2,800.0,24.19,24.2,24.19,24.2,800.0
2008-07-21 12:45:00,24.2,24.2,24.17,24.17,800.0,24.2,24.2,24.17,24.17,800.0
2008-07-21 12:50:00,24.19,24.19,24.15,24.15,1000.0,24.19,24.19,24.15,24.15,1000.0
2008-07-21 12:55:00,24.15,24.15,24.1,24.11,4900.0,24.15,24.15,24.1,24.11,4900.0
2008-07-21 13:00:00,24.11,24.13,24.1,24.13,3200.0,24.11,24.13,24.1,24.13,3200.0
2008-07-21 13:05:00,24.12,24.12,24.1,24.12,3000.0,24.12,24.12,24.1,24.12,3000.0
2008-07-21 13:10:00,24.13,24.13,24.08,24.1,9300.0,24.13,24.13,24.08,24.1,9300.0
2008-07-21 13:15:00,24.11,24.13,24.11,24.12,3000.0,24.11,24.13,24.11,24.12,3000.0
2008-07-21 13:20:00,24.11,24.13,24.09,24.13,4500.0,24.11,24.13,24.09,24.13,4500.0
2008-07-21 13:25:00,24.14,24.18,24.14,24.16,5800.0,24.14,24.18,24.14,24.16,5800.0
2008-07-21 13:30:00,24.16,24.19,24.16,24.16,7300.0,24.16,24.19,24.16,24.16,7300.0
2008-07-21 13:35:00,24.16,24.21,24.16,24.21,3800.0,24.16,24.21,24.16,24.21,3800.0
2008-07-21 13:40:00,24.21,24.23,24.2,24.21,6200.0,24.21,24.23,24.2,24.21,6200.0
2008-07-21 13:45:00,24.2,24.21,24.18,24.19,3800.0,24.2,24.21,24.18,24.19,3800.0
2008-07-21 13:50:00,24.18,24.22,24.18,24.22,7900.0,24.18,24.22,24.18,24.22,7900.0
2008-07-21 13:55:00,24.23,24.23,24.22,24.22,2200.0,24.23,24.23,24.22,24.22,2200.0
2008-07-21 14:00:00,24.22,24.23,24.19,24.19,11900.0,24.22,24.23,24.19,24.19,11900.0
2008-07-21 14:05:00,24.19,24.2,24.18,24.19,5200.0,24.19,24.2,24.18,24.19,5200.0
2008-07-21 14:10:00,24.2,24.2,24.16,24.17,6300.0,24.2,24.2,24.16,24.17,6300.0
2008-07-21 14:15:00,24.16,24.2,24.16,24.2,1500.0,24.16,24.2,24.16,24.2,1500.0
2008-07-21 14:20:00,24.18,24.19,24.16,24.16,5800.0,24.18,24.19,24.16,24.16,5800.0
2008-07-21 14:25:00,24.16,24.2,24.11,24.13,14100.0,24.16,24.2,24.11,24.13,14100.0
2008-07-21 14:30:00,24.14,24.16,24.12,24.16,7500.0,24.14,24.16,24.12,24.16,7500.0
2008-07-21 14:35:00,24.15,24.15,24.1,24.11,8400.0,24.15,24.15,24.1,24.11,8400.0
2008-07-21 14:40:00,24.1,24.11,24.08,24.11,5400.0,24.1,24.11,24.08,24.11,5400.0
2008-07-21 14:45:00,24.1,24.13,24.1,24.13,2800.0,24.1,24.13,24.1,24.13,2800.0
2008-07-21 14:50:00,24.13,24.15,24.12,24.15,4500.0,24.13,24.15,24.12,24.15,4500.0
2008-07-21 14:55:00,24.15,24.15,24.14,24.14,400.0,24.15,24.15,24.14,24.14,400.0
2008-07-21 15:00:00,24.14,24.16,24.12,24.12,9600.0,24.14,24.16,24.12,24.12,9600.0
2008-07-21 15:05:00,24.11,24.17,24.1,24.15,10100.0,24.11,24.17,24.1,24.15,10100.0
2008-07-21 15:10:00,24.15,24.18,24.13,24.15,17700.0,24.15,24.18,24.13,24.15,17700.0
2008-07-21 15:15:00,24.16,24.18,24.15,24.15,6500.0,24.16,24.18,24.15,24.15,6500.0
2008-07-21 15:20:00,24.15,24.2,24.15,24.18,7100.0,24.15,24.2,24.15,24.18,7100.0
2008-07-21 15:25:00,24.19,24.21,24.18,24.2,4400.0,24.19,24.21,24.18,24.2,4400.0
2008-07-21 15:30:00,24.19,24.19,24.17,24.17,11700.0,24.19,24.19,24.17,24.17,11700.0
2008-07-21 15:35:00,24.18,24.21,24.17,24.18,16900.0,24.18,24.21,24.17,24.18,16900.0
2008-07-21 15:40:00,24.19,24.21,24.17,24.19,13100.0,24.19,24.21,24.17,24.19,13100.0
2008-07-21 15:45:00,24.19,24.24,24.19,24.22,6900.0,24.19,24.24,24.19,24.22,6900.0
2008-07-21 15:50:00,24.23,24.25,24.21,24.23,9300.0,24.23,24.25,24.21,24.23,9300.0
2008-07-21 15:55:00,24.24,24.25,24.2,24.25,17600.0,24.24,24.25,24.2,24.25,17600.0
2008-07-22 09:30:00,24.05,24.05,23.99,24.0,14800.0,24.05,24.05,23.99,24.0,14800.0
2008-07-22 09:35:00,24.0,24.03,23.9,24.02,12900.0,24.0,24.03,23.9,24.02,12900.0
2008-07-22 09:40:00,24.02,24.02,23.95,24.0,8700.0,24.02,24.02,23.95,24.0,8700.0
2008-07-22 09:45:00,24.01,24.11,24.0,24.06,16500.0,24.01,24.11,24.0,24.06,16500.0
2008-07-22 09:50:00,24.07,24.16,24.07,24.16,15600.0,24.07,24.16,24.07,24.16,15600.0
2008-07-22 09:55:00,24.16,24.19,24.1,24.11,23400.0,24.16,24.19,24.1,24.11,23400.0
2008-07-22 10:00:00,24.11,24.22,24.1,24.22,26800.0,24.11,24.22,24.1,24.22,26800.0
2008-07-22 10:05:00,24.23,24.27,24.22,24.26,19400.0,24.23,24.27,24.22,24.26,19400.0
2008-07-22 10:10:00,24.26,24.26,24.13,24.16,37200.0,24.26,24.26,24.13,24.16,37200.0
2008-07-22 10:15:00,24.15,24.24,24.14,24.23,22200.0,24.15,24.24,24.14,24.23,22200.0
2008-07-22 10:20:00,24.24,24.27,24.14,24.14,17700.0,24.24,24.27,24.14,24.14,17700.0
2008-07-22 10:25:00,24.14,24.19,24.1,24.1,13600.0,24.14,24.19,24.1,24.1,13600.0
2008-07-22 10:30:00,24.11,24.11,24.0,24.0,12300.0,24.11,24.11,24.0,24.0,12300.0
2008-07-22 10:35:00,24.01,24.01,23.95,23.96,17900.0,24.01,24.01,23.95,23.96,17900.0
2008-07-22 10:40:00,23.96,23.98,23.95,23.97,13500.0,23.96,23.98,23.95,23.97,13500.0
2008-07-22 10:45:00,23.97,23.98,23.94,23.95,10600.0,23.97,23.98,23.94,23.95,10600.0
2008-07-22 10:50:00,23.94,23.96,23.87,23.89,16700.0,23.94,23.96,23.87,23.89,16700.0
2008-07-22 10:55:00,23.89,23.91,23.85,23.85,13600.0,23.89,23.91,23.85,23.85,13600.0
2008-07-22 11:00:00,23.85,23.87,23.83,23.84,17300.0,23.85,23.87,23.83,23.84,17300.0
2008-07-22 11:05:00,23.84,23.85,23.82,23.85,13300.0,23.84,23.85,23.82,23.85,13300.0
2008-07-22 11:10:00,23.84,23.93,23.84,23.93,32800.0,23.84,23.93,23.84,23.93,32800.0
2008-07-22 11:15:00,23.93,23.96,23.92,23.92,15700.0,23.93,23.96,23.92,23.92,15700.0
2008-07-22 11:20:00,23.93,24.0,23.93,23.99,12500.0,23.93,24.0,23.93,23.99,12500.0
2008-07-22 11:25:00,23.99,24.01,23.97,24.01,9900.0,23.99,24.01,23.97,24.01,9900.0
2008-07-22 11:30:00,24.01,24.07,24.0,24.05,13800.0,24.01,24.07,24.0,24.05,13800.0
2008-07-22 11:35:00,24.05,24.06,24.05,24.05,7800.0,24.05,24.06,24.05,24.05,7800.0
2008-07-22 11:40:00,24.06,24.09,24.06,24.06,14900.0,24.06,24.09,24.06,24.06,14900.0
2008-07-22 11:45:00,24.06,24.06,24.06,24.06,2400.0,24.06,24.06,24.06,24.06,2400.0
2008-07-22 11:50:00,24.07,24.07,24.05,24.05,11100.0,24.07,24.07,24.05,24.05,11100.0
2008-07-22 11:55:00,24.05,24.07,24.05,24.06,13100.0,24.05,24.07,24.05,24.06,13100.0
2008-07-22 12:00:00,24.06,24.06,24.02,24.04,12500.0,24.06,24.06,24.02,24.04,12500.0
2008-07-22 12:05:00,24.04,24.09,24.01,24.09,17300.0,24.04,24.09,24.01,24.09,17300.0
2008-07-22 12:10:00,24.08,24.09,24.05,24.05,14700.0,24.08,24.09,24.05,24.05,14700.0
2008-07-22 12:15:00,24.05,24.07,24.05,24.06,9100.0,24.05,24.07,24.05,24.06,9100.0
2008-07-22 12:20:00,24.05,24.07,24.05,24.06,9800.0,24.05,24.07,24.05,24.06,9800.0
2008-07-22 12:25:00,24.07,24.11,24.07,24.11,19800.0,24.07,24.11,24.07,24.11,19800.0
2008-07-22 12:30:00,24.11,24.16,24.11,24.16,26500.0,24.11,24.16,24.11,24.16,26500.0
2008-07-22 12:35:00,24.16,24.17,24.16,24.16,6100.0,24.16,24.17,24.16,24.16,6100.0
2008-07-22 12:40:00,24.16,24.19,24.16,24.17,18400.0,24.16,24.19,24.16,24.17,18400.0
2008-07-22 12:45:00,24.17,24.25,24.17,24.25,26900.0,24.17,24.25,24.17,24.25,26900.0
2008-07-22 12:50:00,24.25,24.26,24.23,24.25,29400.0,24.25,24.26,24.23,24.25,29400.0
2008-07-22 12:55:00,24.25,24.26,24.25,24.25,10100.0,24.25,24.26,24.25,24.25,10100.0
2008-07-22 13:00:00,24.25,24.26,24.24,24.24,14100.0,24.25,24.26,24.24,24.24,14100.0
2008-07-22 13:05:00,24.24,24.25,24.21,24.21,15300.0,24.24,24.25,24.21,24.21,15300.0
2008-07-22 13:10:00,24.23,24.23,24.21,24.21,12800.0,24.23,24.23,24.21,24.21,12800.0
2008-07-22 13:15:00,24.21,24.24,24.21,24.21,20500.0,24.21,24.24,24.21,24.21,20500.0
2008-07-22 13:20:00,24.22,24.22,24.2,24.2,10900.0,24.22,24.22,24.2,24.2,10900.0
2008-07-22 13:25:00,24.2,24.23,24.19,24.21,7900.0,24.2,24.23,24.19,24.21,7900.0
2008-07-22 13:30:00,24.2,24.2,24.17,24.17,4900.0,24.2,24.2,24.17,24.17,4900.0
2008-07-22 13:35:00,24.17,24.18,24.15,24.18,11100.0,24.17,24.18,24.15,24.18,11100.0
2008-07-22 13:40:00,24.17,24.2,24.17,24.19,7900.0,24.17,24.2,24.17,24.19,7900.0
2008-07-22 13:45:00,24.19,24.2,24.19,24.19,3500.0,24.19,24.2,24.19,24.19,3500.0
2008-07-22 13:50:00,24.19,24.2,24.19,24.19,3600.0,24.19,24.2,24.19,24.19,3600.0
2008-07-22 13:55:00,24.19,24.21,24.19,24.2,14500.0,24.19,24.21,24.19,24.2,14500.0
2008-07-22 14:00:00,24.2,24.21,24.19,24.2,9900.0,24.2,24.21,24.19,24.2,9900.0
2008-07-22 14:05:00,24.2,24.22,24.19,24.21,9200.0,24.2,24.22,24.19,24.21,9200.0
2008-07-22 14:10:00,24.21,24.22,24.11,24.15,39000.0,24.21,24.22,24.11,24.15,39000.0
2008-07-22 14:15:00,24.15,24.16,24.14,24.14,15100.0,24.15,24.16,24.14,24.14,15100.0
2008-07-22 14:20:00,24.15,24.18,24.12,24.14,22400.0,24.15,24.18,24.12,24.14,22400.0
2008-07-22 14:25:00,24.15,24.17,24.14,24.17,11300.0,24.15,24.17,24.14,24.17,11300.0
2008-07-22 14:30:00,24.17,24.18,24.13,24.14,11400.0,24.17,24.18,24.13,24.14,11400.0
2008-07-22 14:35:00,24.13,24.13,24.1,24.1,9600.0,24.13,24.13,24.1,24.1,9600.0
2008-07-22 14:40:00,24.1,24.14,24.08,24.13,15000.0,24.1,24.14,24.08,24.13,15000.0
2008-07-22 14:45:00,24.13,24.13,24.09,24.1,12500.0,24.13,24.13,24.09,24.1,12500.0
2008-07-22 14:50:00,24.1,24.11,24.08,24.11,13800.0,24.1,24.11,24.08,24.11,13800.0
2008-07-22 14:55:00,24.1,24.1,24.06,24.08,16900.0,24.1,24.1,24.06,24.08,16900.0
2008-07-22 15:00:00,24.1,24.1,24.04,24.06,19000.0,24.1,24.1,24.04,24.06,19000.0
2008-07-22 15:05:00,24.05,24.07,23.99,24.0,27400.0,24.05,24.07,23.99,24.0,27400.0
2008-07-22 15:10:00,24.0,24.01,23.99,24.0,25300.0,24.0,24.01,23.99,24.0,25300.0
2008-07-22 15:15:00,24.0,24.06,24.0,24.05,39800.0,24.0,24.06,24.0,24.05,39800.0
2008-07-22 15:20:00,24.05,24.06,24.03,24.04,19800.0,24.05,24.06,24.03,24.04,19800.0
2008-07-22 15:25:00,24.04,24.04,24.02,24.04,39900.0,24.04,24.04,24.02,24.04,39900.0
2008-07-22 15:30:00,24.04,24.06,24.03,24.05,37800.0,24.04,24.06,24.03,24.05,37800.0
2008-07-22 15:35:00,24.05,24.06,24.03,24.03,29700.0,24.05,24.06,24.03,24.03,29700.0
2008-07-22 15:40:00,24.04,24.05,24.03,24.04,29100.0,24.04,24.05,24.03,24.04,29100.0
2008-07-22 15:45:00,24.04,24.06,24.04,24.05,31400.0,24.04,24.06,24.04,24.05,31400.0
2008-07-22 15:50:00,24.05,24.09,24.01,24.09,67300.0,24.05,24.09,24.01,24.09,67300.0
2008-07-22 15:55:00,24.08,24.11,24.04,24.1,82400.0,24.08,24.11,24.04,24.1,82400.0
2008-07-23 09:30:00,24.18,24.34,24.09,24.09,28900.0,24.18,24.34,24.09,24.09,28900.0
2008-07-23 09:35:00,24.09,24.17,24.08,24.13,19400.0,24.09,24.17,24.08,24.13,19400.0
2008-07-23 09:40:00,24.13,24.22,24.13,24.2,19300.0,24.13,24.22,24.13,24.2,19300.0
2008-07-23 09:45:00,24.2,24.34,24.18,24.19,17800.0,24.2,24.34,24.18,24.19,17800.0
2008-07-23 09:50:00,24.21,24.22,24.17,24.17,5700.0,24.21,24.22,24.17,24.17,5700.0
2008-07-23 09:55:00,24.17,24.21,24.16,24.21,3900.0,24.17,24.21,24.16,24.21,3900.0
2008-07-23 10:00:00,24.21,24.24,24.21,24.24,3700.0,24.21,24.24,24.21,24.24,3700.0
2008-07-23 10:05:00,24.24,24.38,24.24,24.36,11500.0,24.24,24.38,24.24,24.36,11500.0
2008-07-23 10:10:00,24.36,24.42,24.36,24.42,3900.0,24.36,24.42,24.36,24.42,3900.0
2008-07-23 10:15:00,24.41,24.52,24.41,24.52,10800.0,24.41,24.52,24.41,24.52,10800.0
2008-07-23 10:20:00,24.5,24.62,24.5,24.58,10100.0,24.5,24.62,24.5,24.58,10100.0
2008-07-23 10:25:00,24.58,24.65,24.58,24.58,6800.0,24.58,24.65,24.58,24.58,6800.0
2008-07-23 10:30:00,24.57,24.62,24.57,24.62,5000.0,24.57,24.62,24.57,24.62,5000.0
2008-07-23 10:35:00,24.63,24.7,24.57,24.66,9300.0,24.63,24.7,24.57,24.66,9300.0
2008-07-23 10:40:00,24.66,24.71,24.66,24.71,6300.0,24.66,24.71,24.66,24.71,6300.0
2008-07-23 10:45:00,24.71,24.73,24.7,24.71,3900.0,24.71,24.73,24.7,24.71,3900.0
2008-07-23 10:50:00,24.73,24.74,24.72,24.72,4100.0,24.73,24.74,24.72,24.72,4100.0
2008-07-23 10:55:00,24.73,24.73,24.66,24.66,9700.0,24.73,24.73,24.66,24.66,9700.0
2008-07-23 11:00:00,24.67,24.67,24.51,24.56,10500.0,24.67,24.67,24.51,24.56,10500.0
2008-07-23 11:05:00,24.56,24.58,24.55,24.58,4600.0,24.56,24.58,24.55,24.58,4600.0
2008-07-23 11:10:00,24.58,24.61,24.58,24.6,3900.0,24.58,24.61,24.58,24.6,3900.0
2008-07-23 11:15:00,24.59,24.62,24.59,24.6,3800.0,24.59,24.62,24.59,24.6,3800.0
2008-07-23 11:20:00,24.6,24.64,24.6,24.63,1700.0,24.6,24.64,24.6,24.63,1700.0
2008-07-23 11:25:00,24.64,24.69,24.64,24.67,4600.0,24.64,24.69,24.64,24.67,4600.0
2008-07-23 11:30:00,24.67,24.68,24.66,24.68,8900.0,24.67,24.68,24.66,24.68,8900.0
2008-07-23 11:35:00,24.69,24.69,24.67,24.68,8500.0,24.69,24.69,24.67,24.68,8500.0
2008-07-23 11:40:00,24.68,24.71,24.67,24.68,9000.0,24.68,24.71,24.67,24.68,9000.0
2008-07-23 11:45:00,24.67,24.68,24.65,24.66,4600.0,24.67,24.68,24.65,24.66,4600.0
2008-07-23 11:50:00,24.66,24.66,24.56,24.56,7400.0,24.66,24.66,24.56,24.56,7400.0
2008-07-23 11:55:00,24.56,24.56,24.51,24.51,5700.0,24.56,24.56,24.51,24.51,5700.0
2008-07-23 12:00:00,24.51,24.52,24.5,24.51,3600.0,24.51,24.52,24.5,24.51,3600.0
2008-07-23 12:05:00,24.51,24.54,24.5,24.5,9200.0,24.51,24.54,24.5,24.5,9200.0
2008-07-23 12:10:00,24.5,24.5,24.43,24.43,9400.0,24.5,24.5,24.43,24.43,9400.0
2008-07-23 12:15:00,24.42,24.43,24.37,24.43,11900.0,24.42,24.43,24.37,24.43,11900.0
2008-07-23 12:20:00,24.43,24.44,24.41,24.42,6400.0,24.43,24.44,24.41,24.42,6400.0
2008-07-23 12:25:00,24.43,24.43,24.42,24.43,2300.0,24.43,24.43,24.42,24.43,2300.0
2008-07-23 12:30:00,24.43,24.44,24.43,24.43,7600.0,24.43,24.44,24.43,24.43,7600.0
2008-07-23 12:35:00,24.44,24.48,24.43,24.48,8400.0,24.44,24.48,24.43,24.48,8400.0
2008-07-23 12:40:00,24.48,24.5,24.48,24.49,5500.0,24.48,24.5,24.48,24.49,5500.0
2008-07-23 12:45:00,24.48,24.49,24.43,24.43,7600.0,24.48,24.49,24.43,24.43,7600.0
2008-07-23 12:50:00,24.44,24.45,24.4,24.42,8200.0,24.44,24.45,24.4,24.42,8200.0
2008-07-23 12:55:00,24.41,24.43,24.39,24.39,7000.0,24.41,24.43,24.39,24.39,7000.0
2008-07-23 13:00:00,24.39,24.4,24.36,24.37,8700.0,24.39,24.4,24.36,24.37,8700.0
2008-07-23 13:05:00,24.38,24.39,24.35,24.35,7700.0,24.38,24.39,24.35,24.35,7700.0
2008-07-23 13:10:00,24.35,24.36,24.34,24.34,5500.0,24.35,24.36,24.34,24.34,5500.0
2008-07-23 13:15:00,24.34,24.35,24.33,24.35,7700.0,24.34,24.35,24.33,24.35,7700.0
2008-07-23 13:20:00,24.34,24.35,24.33,24.34,6300.0,24.34,24.35,24.33,24.34,6300.0
2008-07-23 13:25:00,24.35,24.35,24.32,24.32,9000.0,24.35,24.35,24.32,24.32,9000.0
2008-07-23 13:30:00,24.31,24.31,24.26,24.26,10700.0,24.31,24.31,24.26,24.26,10700.0
2008-07-23 13:35:00,24.26,24.33,24.25,24.33,14400.0,24.26,24.33,24.25,24.33,14400.0
2008-07-23 13:40:00,24.33,24.39,24.33,24.39,11700.0,24.33,24.39,24.33,24.39,11700.0
2008-07-23 13:45:00,24.39,24.44,24.37,24.38,14100.0,24.39,24.44,24.37,24.38,14100.0
2008-07-23 13:50:00,24.38,24.39,24.28,24.3,10000.0,24.38,24.39,24.28,24.3,10000.0
2008-07-23 13:55:00,24.28,24.28,24.22,24.24,14700.0,24.28,24.28,24.22,24.24,14700.0
2008-07-23 14:00:00,24.24,24.3,24.24,24.28,14200.0,24.24,24.3,24.24,24.28,14200.0
2008-07-23 14:05:00,24.27,24.38,24.27,24.37,27700.0,24.27,24.38,24.27,24.37,27700.0
2008-07-23 14:10:00,24.36,24.42,24.34,24.39,32300.0,24.36,24.42,24.34,24.39,32300.0
2008-07-23 14:15:00,24.38,24.4,24.36,24.36,10100.0,24.38,24.4,24.36,24.36,10100.0
2008-07-23 14:20:00,24.36,24.39,24.36,24.38,15400.0,24.36,24.39,24.36,24.38,15400.0
2008-07-23 14:25:00,24.37,24.42,24.36,24.42,19200.0,24.37,24.42,24.36,24.42,19200.0
2008-07-23 14:30:00,24.42,24.45,24.42,24.45,10200.0,24.42,24.45,24.42,24.45,10200.0
2008-07-23 14:35:00,24.46,24.46,24.44,24.45,27100.0,24.46,24.46,24.44,24.45,27100.0
2008-07-23 14:40:00,24.45,24.47,24.44,24.45,18600.0,24.45,24.47,24.44,24.45,18600.0
2008-07-23 14:45:00,24.45,24.47,24.44,24.45,20600.0,24.45,24.47,24.44,24.45,20600.0
2008-07-23 14:50:00,24.45,24.46,24.44,24.45,11100.0,24.45,24.46,24.44,24.45,11100.0
2008-07-23 14:55:00,24.45,24.51,24.42,24.42,30700.0,24.45,24.51,24.42,24.42,30700.0
2008-07-23 15:00:00,24.42,24.42,24.32,24.34,12300.0,24.42,24.42,24.32,24.34,12300.0
2008-07-23 15:05:00,24.34,24.36,24.32,24.32,15500.0,24.34,24.36,24.32,24.32,15500.0
2008-07-23 15:10:00,24.33,24.39,24.33,24.38,14500.0,24.33,24.39,24.33,24.38,14500.0
2008-07-23 15:15:00,24.39,24.4,24.36,24.4,18900.0,24.39,24.4,24.36,24.4,18900.0
2008-07-23 15:20:00,24.4,24.47,24.4,24.45,15500.0,24.4,24.47,24.4,24.45,15500.0
2008-07-23 15:25:00,24.46,24.46,24.4,24.45,18900.0,24.46,24.46,24.4,24.45,18900.0
2008-07-23 15:30:00,24.45,24.47,24.44,24.46,15700.0,24.45,24.47,24.44,24.46,15700.0
2008-07-23 15:35:00,24.46,24.46,24.42,24.44,14500.0,24.46,24.46,24.42,24.44,14500.0
2008-07-23 15:40:00,24.44,24.45,24.43,24.43,13800.0,24.44,24.45,24.43,24.43,13800.0
2008-07-23 15:45:00,24.43,24.44,24.42,24.44,14900.0,24.43,24.44,24.42,24.44,14900.0
2008-07-23 15:50:00,24.44,24.49,24.43,24.47,25100.0,24.44,24.49,24.43,24.47,25100.0
2008-07-23 15:55:00,24.47,24.48,24.45,24.45,23700.0,24.47,24.48,24.45,24.45,23700.0
2008-07-24 09:30:00,24.22,24.22,23.98,23.98,22900.0,24.22,24.22,23.98,23.98,22900.0
2008-07-24 09:35:00,23.98,23.99,23.59,23.62,35000.0,23.98,23.99,23.59,23.62,35000.0
2008-07-24 09:40:00,23.62,23.75,23.6,23.75,46100.0,23.62,23.75,23.6,23.75,46100.0
2008-07-24 09:45:00,23.75,23.75,23.66,23.71,27400.0,23.75,23.75,23.66,23.71,27400.0
2008-07-24 09:50:00,23.7,23.7,23.46,23.57,22800.0,23.7,23.7,23.46,23.57,22800.0
2008-07-24 09:55:00,23.57,23.73,23.53,23.73,13500.0,23.57,23.73,23.53,23.73,13500.0
2008-07-24 10:00:00,23.72,23.72,23.57,23.59,26700.0,23.72,23.72,23.57,23.59,26700.0
2008-07-24 10:05:00,23.6,23.6,23.51,23.52,16100.0,23.6,23.6,23.51,23.52,16100.0
2008-07-24 10:10:00,23.51,23.54,23.5,23.53,26900.0,23.51,23.54,23.5,23.53,26900.0
2008-07-24 10:15:00,23.54,23.67,23.54,23.65,27500.0,23.54,23.67,23.54,23.65,27500.0
2008-07-24 10:20:00,23.65,23.72,23.65,23.72,24300.0,23.65,23.72,23.65,23.72,24300.0
2008-07-24 10:25:00,23.72,23.76,23.69,23.76,19000.0,23.72,23.76,23.69,23.76,19000.0
2008-07-24 10:30:00,23.77,23.8,23.77,23.79,19600.0,23.77,23.8,23.77,23.79,19600.0
2008-07-24 10:35:00,23.79,23.83,23.77,23.77,21200.0,23.79,23.83,23.77,23.77,21200.0
2008-07-24 10:40:00,23.78,23.8,23.74,23.78,17000.0,23.78,23.8,23.74,23.78,17000.0
2008-07-24 10:45:00,23.78,23.82,23.78,23.81,19400.0,23.78,23.82,23.78,23.81,19400.0
2008-07-24 10:50:00,23.81,23.95,23.81,23.95,24800.0,23.81,23.95,23.81,23.95,24800.0
2008-07-24 10:55:00,23.94,23.96,23.94,23.94,19100.0,23.94,23.96,23.94,23.94,19100.0
2008-07-24 11:00:00,23.94,24.03,23.92,23.98,25900.0,23.94,24.03,23.92,23.98,25900.0
2008-07-24 11:05:00,23.98,24.01,23.98,24.0,31500.0,23.98,24.01,23.98,24.0,31500.0
2008-07-24 11:10:00,23.99,24.01,23.97,23.97,14200.0,23.99,24.01,23.97,23.97,14200.0
2008-07-24 11:15:00,23.97,23.99,23.97,23.99,10400.0,23.97,23.99,23.97,23.99,10400.0
2008-07-24 11:20:00,23.99,24.0,23.96,23.97,14800.0,23.99,24.0,23.96,23.97,14800.0
2008-07-24 11:25:00,23.97,24.01,23.96,24.0,21200.0,23.97,24.01,23.96,24.0,21200.0
2008-07-24 11:30:00,24.0,24.03,23.99,24.0,16700.0,24.0,24.03,23.99,24.0,16700.0
2008-07-24 11:35:00,24.01,24.02,24.0,24.01,11100.0,24.01,24.02,24.0,24.01,11100.0
2008-07-24 11:40:00,24.01,24.01,23.99,24.01,10500.0,24.01,24.01,23.99,24.01,10500.0
2008-07-24 11:45:00,24.0,24.03,24.0,24.01,11900.0,24.0,24.03,24.0,24.01,11900.0
2008-07-24 11:50:00,24.01,24.02,24.0,24.01,5700.0,24.01,24.02,24.0,24.01,5700.0
2008-07-24 11:55:00,24.01,24.02,24.0,24.02,7400.0,24.01,24.02,24.0,24.02,7400.0
2008-07-24 12:00:00,24.01,24.02,23.92,23.93,15200.0,24.01,24.02,23.92,23.93,15200.0
2008-07-24 12:05:00,23.93,23.93,23.92,23.93,7000.0,23.93,23.93,23.92,23.93,7000.0
2008-07-24 12:10:00,23.93,23.93,23.91,23.91,8200.0,23.93,23.93,23.91,23.91,8200.0
2008-07-24 12:15:00,23.91,23.92,23.87,23.87,8300.0,23.91,23.92,23.87,23.87,8300.0
2008-07-24 12:20:00,23.86,23.86,23.82,23.83,10500.0,23.86,23.86,23.82,23.83,10500.0
2008-07-24 12:25:00,23.83,23.84,23.78,23.78,6900.0,23.83,23.84,23.78,23.78,6900.0
2008-07-24 12:30:00,23.79,23.81,23.78,23.8,8900.0,23.79,23.81,23.78,23.8,8900.0
2008-07-24 12:35:00,23.8,23.82,23.76,23.77,17400.0,23.8,23.82,23.76,23.77,17400.0
2008-07-24 12:40:00,23.78,23.82,23.77,23.81,5300.0,23.78,23.82,23.77,23.81,5300.0
2008-07-24 12:45:00,23.82,23.9,23.82,23.9,5200.0,23.82,23.9,23.82,23.9,5200.0
2008-07-24 12:50:00,23.89,23.9,23.84,23.9,17200.0,23.89,23.9,23.84,23.9,17200.0
2008-07-24 12:55:00,23.91,23.92,23.9,23.9,4600.0,23.91,23.92,23.9,23.9,4600.0
2008-07-24 13:00:00,23.9,23.91,23.88,23.9,20500.0,23.9,23.91,23.88,23.9,20500.0
2008-07-24 13:05:00,23.9,23.92,23.85,23.91,17400.0,23.9,23.92,23.85,23.91,17400.0
2008-07-24 13:10:00,23.92,23.98,23.92,23.97,5200.0,23.92,23.98,23.92,23.97,5200.0
2008-07-24 13:15:00,23.97,23.98,23.96,23.98,3800.0,23.97,23.98,23.96,23.98,3800.0
2008-07-24 13:20:00,23.98,24.06,23.98,24.05,16400.0,23.98,24.06,23.98,24.05,16400.0
2008-07-24 13:25:00,24.05,24.09,24.03,24.05,21100.0,24.05,24.09,24.03,24.05,21100.0
2008-07-24 13:30:00,24.05,24.07,24.02,24.02,10500.0,24.05,24.07,24.02,24.02,10500.0
2008-07-24 13:35:00,24.03,24.04,24.0,24.0,10900.0,24.03,24.04,24.0,24.0,10900.0
2008-07-24 13:40:00,24.01,24.01,23.98,23.98,8900.0,24.01,24.01,23.98,23.98,8900.0
2008-07-24 13:45:00,23.98,24.0,23.97,24.0,8800.0,23.98,24.0,23.97,24.0,8800.0
2008-07-24 13:50:00,24.0,24.03,23.97,24.01,10200.0,24.0,24.03,23.97,24.01,10200.0
2008-07-24 13:55:00,24.01,24.03,23.99,24.01,6200.0,24.01,24.03,23.99,24.01,6200.0
2008-07-24 14:00:00,24.0,24.01,23.97,23.98,8300.0,24.0,24.01,23.97,23.98,8300.0
2008-07-24 14:05:00,23.98,23.99,23.91,23.93,12100.0,23.98,23.99,23.91,23.93,12100.0
2008-07-24 14:10:00,23.92,24.03,23.91,24.0,31900.0,23.92,24.03,23.91,24.0,31900.0
2008-07-24 14:15:00,24.0,24.01,23.99,24.0,7800.0,24.0,24.01,23.99,24.0,7800.0
2008-07-24 14:20:00,24.01,24.01,23.99,23.99,8700.0,24.01,24.01,23.99,23.99,8700.0
2008-07-24 14:25:00,24.01,24.01,23.99,24.01,8500.0,24.01,24.01,23.99,24.01,8500.0
2008-07-24 14:30:00,23.99,24.01,23.95,23.95,16800.0,23.99,24.01,23.95,23.95,16800.0
2008-07-24 14:35:00,23.95,23.95,23.88,23.89,11200.0,23.95,23.95,23.88,23.89,11200.0
2008-07-24 14:40:00,23.9,23.91,23.84,23.86,14700.0,23.9,23.91,23.84,23.86,14700.0
2008-07-24 14:45:00,23.87,23.93,23.87,23.87,17600.0,23.87,23.93,23.87,23.87,17600.0
2008-07-24 14:50:00,23.88,23.91,23.85,23.88,18500.0,23.88,23.91,23.85,23.88,18500.0
2008-07-24 14:55:00,23.88,23.94,23.88,23.93,7200.0,23.88,23.94,23.88,23.93,7200.0
2008-07-24 15:00:00,23.93,24.0,23.93,24.0,14800.0,23.93,24.0,23.93,24.0,14800.0
2008-07-24 15:05:00,23.99,24.01,23.97,23.97,16300.0,23.99,24.01,23.97,23.97,16300.0
2008-07-24 15:10:00,23.97,23.98,23.93,23.94,19000.0,23.97,23.98,23.93,23.94,19000.0
2008-07-24 15:15:00,23.93,23.93,23.88,23.91,18900.0,23.93,23.93,23.88,23.91,18900.0
2008-07-24 15:20:00,23.9,23.92,23.87,23.87,11800.0,23.9,23.92,23.87,23.87,11800.0
2008-07-24 15:25:00,23.87,23.87,23.85,23.86,9800.0,23.87,23.87,23.85,23.86,9800.0
2008-07-24 15:30:00,23.86,23.86,23.83,23.84,17700.0,23.86,23.86,23.83,23.84,17700.0
2008-07-24 15:35:00,23.84,23.86,23.81,23.84,16600.0,23.84,23.86,23.81,23.84,16600.0
2008-07-24 15:40:00,23.84,23.84,23.76,23.8,18900.0,23.84,23.84,23.76,23.8,18900.0
2008-07-24 15:45:00,23.8,23.81,23.76,23.8,18800.0,23.8,23.81,23.76,23.8,18800.0
2008-07-24 15:50:00,23.79,23.79,23.76,23.77,20300.0,23.79,23.79,23.76,23.77,20300.0
2008-07-24 15:55:00,23.78,23.85,23.77,23.77,90200.0,23.78,23.85,23.77,23.77,90200.0
2008-07-25 09:30:00,23.86,23.94,23.76,23.91,6600.0,23.86,23.94,23.76,23.91,6600.0
2008-07-25 09:35:00,23.86,23.99,23.86,23.9,4300.0,23.86,23.99,23.86,23.9,4300.0
2008-07-25 09:40:00,23.94,24.0,23.8,23.94,15300.0,23.94,24.0,23.8,23.94,15300.0
2008-07-25 09:45:00,23.91,23.97,23.81,23.94,20900.0,23.91,23.97,23.81,23.94,20900.0
2008-07-25 09:50:00,23.97,23.97,23.88,23.89,11000.0,23.97,23.97,23.88,23.89,11000.0
2008-07-25 09:55:00,23.91,24.09,23.91,24.0,9300.0,23.91,24.09,23.91,24.0,9300.0
2008-07-25 10:00:00,24.04,24.16,24.04,24.09,11800.0,24.04,24.16,24.04,24.09,11800.0
2008-07-25 10:05:00,24.1,24.16,24.07,24.07,6500.0,24.1,24.16,24.07,24.07,6500.0
2008-07-25 10:10:00,24.06,24.14,24.02,24.14,6500.0,24.06,24.14,24.02,24.14,6500.0
2008-07-25 10:15:00,24.13,24.13,24.05,24.05,9100.0,24.13,24.13,24.05,24.05,9100.0
2008-07-25 10:20:00,24.06,24.1,24.02,24.03,7000.0,24.06,24.1,24.02,24.03,7000.0
2008-07-25 10:25:00,24.03,24.03,23.99,24.0,7100.0,24.03,24.03,23.99,24.0,7100.0
2008-07-25 10:30:00,24.0,24.0,23.98,24.0,18800.0,24.0,24.0,23.98,24.0,18800.0
2008-07-25 10:35:00,24.0,24.05,24.0,24.05,7200.0,24.0,24.05,24.0,24.05,7200.0
2008-07-25 10:40:00,24.05,24.06,24.0,24.04,5700.0,24.05,24.06,24.0,24.04,5700.0
2008-07-25 10:45:00,24.03,24.03,23.99,24.0,7200.0,24.03,24.03,23.99,24.0,7200.0
2008-07-25 10:50:00,24.0,24.02,23.98,23.98,7800.0,24.0,24.02,23.98,23.98,7800.0
2008-07-25 10:55:00,23.96,24.04,23.94,24.04,6900.0,23.96,24.04,23.94,24.04,6900.0
2008-07-25 11:00:00,24.04,24.05,23.98,24.0,19500.0,24.04,24.05,23.98,24.0,19500.0
2008-07-25 11:05:00,23.98,24.01,23.98,23.99,4700.0,23.98,24.01,23.98,23.99,4700.0
2008-07-25 11:10:00,24.0,24.01,23.99,24.0,11500.0,24.0,24.01,23.99,24.0,11500.0
2008-07-25 11:15:00,24.0,24.02,23.99,24.0,11900.0,24.0,24.02,23.99,24.0,11900.0
2008-07-25 11:20:00,24.0,24.01,23.94,23.96,14400.0,24.0,24.01,23.94,23.96,14400.0
2008-07-25 11:25:00,23.97,23.97,23.94,23.95,6700.0,23.97,23.97,23.94,23.95,6700.0
2008-07-25 11:30:00,23.96,24.0,23.96,23.96,6700.0,23.96,24.0,23.96,23.96,6700.0
2008-07-25 11:35:00,23.97,23.97,23.94,23.95,4400.0,23.97,23.97,23.94,23.95,4400.0
2008-07-25 11:40:00,23.95,23.97,23.94,23.97,8400.0,23.95,23.97,23.94,23.97,8400.0
2008-07-25 11:45:00,23.95,23.96,23.94,23.94,1900.0,23.95,23.96,23.94,23.94,1900.0
2008-07-25 11:50:00,23.94,23.96,23.94,23.95,3900.0,23.94,23.96,23.94,23.95,3900.0
2008-07-25 11:55:00,23.96,23.96,23.94,23.95,4400.0,23.96,23.96,23.94,23.95,4400.0
2008-07-25 12:00:00,23.95,23.96,23.94,23.95,3400.0,23.95,23.96,23.94,23.95,3400.0
2008-07-25 12:05:00,23.95,23.96,23.94,23.95,8100.0,23.95,23.96,23.94,23.95,8100.0
2008-07-25 12:10:00,23.95,23.95,23.89,23.9,26200.0,23.95,23.95,23.89,23.9,26200.0
2008-07-25 12:15:00,23.9,23.9,23.84,23.84,1700.0,23.9,23.9,23.84,23.84,1700.0
2008-07-25 12:20:00,23.84,23.85,23.82,23.84,1900.0,23.84,23.85,23.82,23.84,1900.0
2008-07-25 12:25:00,23.84,23.91,23.84,23.88,3100.0,23.84,23.91,23.84,23.88,3100.0
2008-07-25 12:30:00,23.87,23.87,23.82,23.82,4000.0,23.87,23.87,23.82,23.82,4000.0
2008-07-25 12:35:00,23.83,23.86,23.82,23.85,7200.0,23.83,23.86,23.82,23.85,7200.0
2008-07-25 12:40:00,23.84,23.9,23.84,23.9,2700.0,23.84,23.9,23.84,23.9,2700.0
2008-07-25 12:45:00,23.9,23.9,23.87,23.87,1700.0,23.9,23.9,23.87,23.87,1700.0
2008-07-25 12:50:00,23.88,23.89,23.87,23.87,1100.0,23.88,23.89,23.87,23.87,1100.0
2008-07-25 12:55:00,23.88,23.89,23.87,23.87,1400.0,23.88,23.89,23.87,23.87,1400.0
2008-07-25 13:00:00,23.87,23.92,23.87,23.92,5200.0,23.87,23.92,23.87,23.92,5200.0
2008-07-25 13:05:00,23.9,23.91,23.89,23.89,1400.0,23.9,23.91,23.89,23.89,1400.0
2008-07-25 13:10:00,23.89,23.91,23.84,23.85,9600.0,23.89,23.91,23.84,23.85,9600.0
2008-07-25 13:15:00,23.85,24.01,23.85,24.0,60700.0,23.85,24.01,23.85,24.0,60700.0
2008-07-25 13:20:00,24.0,24.01,23.99,24.0,15200.0,24.0,24.01,23.99,24.0,15200.0
2008-07-25 13:25:00,23.99,24.01,23.98,24.0,25900.0,23.99,24.01,23.98,24.0,25900.0
2008-07-25 13:30:00,24.0,24.03,23.99,23.99,13100.0,24.0,24.03,23.99,23.99,13100.0
2008-07-25 13:35:00,24.0,24.01,23.99,24.01,5800.0,24.0,24.01,23.99,24.01,5800.0
2008-07-25 13:40:00,23.99,24.01,23.93,23.93,13300.0,23.99,24.01,23.93,23.93,13300.0
2008-07-25 13:45:00,23.93,23.93,23.88,23.89,4400.0,23.93,23.93,23.88,23.89,4400.0
2008-07-25 13:50:00,23.89,23.94,23.89,23.92,6000.0,23.89,23.94,23.89,23.92,6000.0
2008-07-25 13:55:00,23.93,23.95,23.9,23.91,3900.0,23.93,23.95,23.9,23.91,3900.0
2008-07-25 14:00:00,23.91,23.91,23.89,23.89,8700.0,23.91,23.91,23.89,23.89,8700.0
2008-07-25 14:05:00,23.88,23.94,23.86,23.94,10900.0,23.88,23.94,23.86,23.94,10900.0
2008-07-25 14:10:00,23.95,23.95,23.92,23.93,10300.0,23.95,23.95,23.92,23.93,10300.0
2008-07-25 14:15:00,23.92,23.95,23.92,23.94,12600.0,23.92,23.95,23.92,23.94,12600.0
2008-07-25 14:20:00,23.94,23.94,23.93,23.94,14100.0,23.94,23.94,23.93,23.94,14100.0
2008-07-25 14:25:00,23.94,23.95,23.9,23.91,9100.0,23.94,23.95,23.9,23.91,9100.0
2008-07-25 14:30:00,23.91,23.96,23.91,23.95,11600.0,23.91,23.96,23.91,23.95,11600.0
2008-07-25 14:35:00,23.94,23.95,23.94,23.94,3700.0,23.94,23.95,23.94,23.94,3700.0
2008-07-25 14:40:00,23.94,23.95,23.94,23.94,6300.0,23.94,23.95,23.94,23.94,6300.0
2008-07-25 14:45:00,23.94,23.98,23.94,23.97,13700.0,23.94,23.98,23.94,23.97,13700.0
2008-07-25 14:50:00,23.98,23.98,23.95,23.97,9600.0,23.98,23.98,23.95,23.97,9600.0
2008-07-25 14:55:00,23.98,24.0,23.97,24.0,6200.0,23.98,24.0,23.97,24.0,6200.0
2008-07-25 15:00:00,24.01,24.03,23.96,23.97,25100.0,24.01,24.03,23.96,23.97,25100.0
2008-07-25 15:05:00,23.97,24.01,23.96,24.0,14500.0,23.97,24.01,23.96,24.0,14500.0
2008-07-25 15:10:00,24.0,24.01,23.99,24.0,50900.0,24.0,24.01,23.99,24.0,50900.0
2008-07-25 15:15:00,24.0,24.03,23.99,24.02,15800.0,24.0,24.03,23.99,24.02,15800.0
2008-07-25 15:20:00,24.02,24.03,24.0,24.02,15300.0,24.02,24.03,24.0,24.02,15300.0
2008-07-25 15:25:00,24.02,24.02,23.99,23.99,12700.0,24.02,24.02,23.99,23.99,12700.0
2008-07-25 15:30:00,24.0,24.03,23.99,24.0,11100.0,24.0,24.03,23.99,24.0,11100.0
2008-07-25 15:35:00,24.01,24.01,23.99,24.0,13600.0,24.01,24.01,23.99,24.0,13600.0
2008-07-25 15:40:00,24.0,24.03,23.92,23.94,20500.0,24.0,24.03,23.92,23.94,20500.0
2008-07-25 15:45:00,23.94,24.0,23.94,23.99,13600.0,23.94,24.0,23.94,23.99,13600.0
2008-07-25 15:50:00,23.99,24.02,23.98,24.01,23400.0,23.99,24.02,23.98,24.01,23400.0
2008-07-25 15:55:00,24.01,24.05,24.0,24.01,20800.0,24.01,24.05,24.0,24.01,20800.0
2008-07-28 09:30:00,24.02,24.14,24.02,24.12,10800.0,24.02,24.14,24.02,24.12,10800.0
2008-07-28 09:35:00,24.09,24.29,24.09,24.28,6100.0,24.09,24.29,24.09,24.28,6100.0
2008-07-28 09:40:00,24.27,24.3,24.21,24.21,10000.0,24.27,24.3,24.21,24.21,10000.0
2008-07-28 09:45:00,24.21,24.28,24.19,24.23,16200.0,24.21,24.28,24.19,24.23,16200.0
2008-07-28 09:50:00,24.21,24.24,24.19,24.19,13500.0,24.21,24.24,24.19,24.19,13500.0
2008-07-28 09:55:00,24.2,24.21,24.13,24.19,8900.0,24.2,24.21,24.13,24.19,8900.0
2008-07-28 10:00:00,24.19,24.19,24.14,24.16,7900.0,24.19,24.19,24.14,24.16,7900.0
2008-07-28 10:05:00,24.18,24.23,24.18,24.23,4200.0,24.18,24.23,24.18,24.23,4200.0
2008-07-28 10:10:00,24.2,24.2,24.15,24.15,2800.0,24.2,24.2,24.15,24.15,2800.0
2008-07-28 10:15:00,24.15,24.17,24.12,24.15,10800.0,24.15,24.17,24.12,24.15,10800.0
2008-07-28 10:20:00,24.15,24.15,24.1,24.11,24800.0,24.15,24.15,24.1,24.11,24800.0
2008-07-28 10:25:00,24.1,24.11,24.08,24.11,9900.0,24.1,24.11,24.08,24.11,9900.0
2008-07-28 10:30:00,24.12,24.13,24.05,24.05,8400.0,24.12,24.13,24.05,24.05,8400.0
2008-07-28 10:35:00,24.05,24.06,24.03,24.04,7200.0,24.05,24.06,24.03,24.04,7200.0
2008-07-28 10:40:00,24.04,24.05,23.99,24.02,27300.0,24.04,24.05,23.99,24.02,27300.0
2008-07-28 10:45:00,24.02,24.02,23.99,24.02,5800.0,24.02,24.02,23.99,24.02,5800.0
2008-07-28 10:50:00,24.02,24.02,23.98,23.98,3500.0,24.02,24.02,23.98,23.98,3500.0
2008-07-28 10:55:00,23.98,23.98,23.94,23.97,5700.0,23.98,23.98,23.94,23.97,5700.0
2008-07-28 11:00:00,23.96,23.96,23.93,23.94,21900.0,23.96,23.96,23.93,23.94,21900.0
2008-07-28 11:05:00,23.93,23.93,23.88,23.88,3800.0,23.93,23.93,23.88,23.88,3800.0
2008-07-28 11:10:00,23.88,23.88,23.83,23.85,9000.0,23.88,23.88,23.83,23.85,9000.0
2008-07-28 11:15:00,23.85,23.86,23.82,23.86,2500.0,23.85,23.86,23.82,23.86,2500.0
2008-07-28 11:20:00,23.86,23.86,23.83,23.86,2700.0,23.86,23.86,23.83,23.86,2700.0
2008-07-28 11:25:00,23.85,23.9,23.85,23.89,2000.0,23.85,23.9,23.85,23.89,2000.0
2008-07-28 11:30:00,23.88,23.88,23.87,23.87,2400.0,23.88,23.88,23.87,23.87,2400.0
2008-07-28 11:35:00,23.85,23.85,23.8,23.81,3600.0,23.85,23.85,23.8,23.81,3600.0
2008-07-28 11:40:00,23.81,23.82,23.8,23.81,1100.0,23.81,23.82,23.8,23.81,1100.0
2008-07-28 11:45:00,23.81,23.85,23.81,23.84,5600.0,23.81,23.85,23.81,23.84,5600.0
2008-07-28 11:50:00,23.84,23.89,23.84,23.89,3400.0,23.84,23.89,23.84,23.89,3400.0
2008-07-28 11:55:00,23.9,23.91,23.9,23.91,600.0,23.9,23.91,23.9,23.91,600.0
2008-07-28 12:00:00,23.9,23.94,23.89,23.93,14000.0,23.9,23.94,23.89,23.93,14000.0
2008-07-28 12:05:00,23.93,23.95,23.93,23.95,4900.0,23.93,23.95,23.93,23.95,4900.0
2008-07-28 12:10:00,23.94,23.95,23.94,23.94,2900.0,23.94,23.95,23.94,23.94,2900.0
2008-07-28 12:15:00,23.93,23.94,23.9,23.9,3600.0,23.93,23.94,23.9,23.9,3600.0
2008-07-28 12:20:00,23.9,23.9,23.89,23.89,1200.0,23.9,23.9,23.89,23.89,1200.0
2008-07-28 12:25:00,23.88,23.91,23.88,23.89,1400.0,23.88,23.91,23.88,23.89,1400.0
2008-07-28 12:30:00,23.9,23.92,23.9,23.92,2400.0,23.9,23.92,23.9,23.92,2400.0
2008-07-28 12:35:00,23.92,23.92,23.88,23.89,2200.0,23.92,23.92,23.88,23.89,2200.0
2008-07-28 12:40:00,23.9,23.9,23.84,23.84,4000.0,23.9,23.9,23.84,23.84,4000.0
2008-07-28 12:45:00,23.85,23.85,23.84,23.85,1200.0,23.85,23.85,23.84,23.85,1200.0
2008-07-28 12:50:00,23.84,23.87,23.84,23.87,1800.0,23.84,23.87,23.84,23.87,1800.0
2008-07-28 12:55:00,23.86,23.86,23.8,23.8,3600.0,23.86,23.86,23.8,23.8,3600.0
2008-07-28 13:00:00,23.8,23.81,23.77,23.79,2800.0,23.8,23.81,23.77,23.79,2800.0
2008-07-28 13:05:00,23.79,23.84,23.79,23.84,2400.0,23.79,23.84,23.79,23.84,2400.0
2008-07-28 13:10:00,23.84,23.87,23.84,23.84,4300.0,23.84,23.87,23.84,23.84,4300.0
2008-07-28 13:15:00,23.85,23.85,23.84,23.85,800.0,23.85,23.85,23.84,23.85,800.0
2008-07-28 13:20:00,23.85,23.85,23.83,23.85,500.0,23.85,23.85,23.83,23.85,500.0
2008-07-28 13:25:00,23.83,23.86,23.82,23.85,3700.0,23.83,23.86,23.82,23.85,3700.0
2008-07-28 13:30:00,23.86,23.86,23.84,23.84,1400.0,23.86,23.86,23.84,23.84,1400.0
2008-07-28 13:35:00,23.84,23.84,23.82,23.83,5200.0,23.84,23.84,23.82,23.83,5200.0
2008-07-28 13:40:00,23.82,23.86,23.82,23.86,3800.0,23.82,23.86,23.82,23.86,3800.0
2008-07-28 13:45:00,23.85,23.85,23.81,23.82,2500.0,23.85,23.85,23.81,23.82,2500.0
2008-07-28 13:50:00,23.81,23.85,23.79,23.82,7000.0,23.81,23.85,23.79,23.82,7000.0
2008-07-28 13:55:00,23.83,23.85,23.82,23.82,4200.0,23.83,23.85,23.82,23.82,4200.0
2008-07-28 14:00:00,23.83,23.85,23.83,23.85,2000.0,23.83,23.85,23.83,23.85,2000.0
2008-07-28 14:05:00,23.84,23.84,23.81,23.82,2400.0,23.84,23.84,23.81,23.82,2400.0
2008-07-28 14:10:00,23.83,23.84,23.82,23.83,3300.0,23.83,23.84,23.82,23.83,3300.0
2008-07-28 14:15:00,23.82,23.82,23.78,23.79,2800.0,23.82,23.82,23.78,23.79,2800.0
2008-07-28 14:20:00,23.79,23.82,23.77,23.82,4100.0,23.79,23.82,23.77,23.82,4100.0
2008-07-28 14:25:00,23.8,23.8,23.76,23.76,2600.0,23.8,23.8,23.76,23.76,2600.0
2008-07-28 14:30:00,23.76,23.86,23.76,23.82,14100.0,23.76,23.86,23.76,23.82,14100.0
2008-07-28 14:35:00,23.83,23.86,23.82,23.85,5600.0,23.83,23.86,23.82,23.85,5600.0
2008-07-28 14:40:00,23.84,23.86,23.81,23.81,6000.0,23.84,23.86,23.81,23.81,6000.0
2008-07-28 14:45:00,23.81,23.85,23.8,23.81,8700.0,23.81,23.85,23.8,23.81,8700.0
2008-07-28 14:50:00,23.81,23.82,23.79,23.82,2200.0,23.81,23.82,23.79,23.82,2200.0
2008-07-28 14:55:00,23.83,23.83,23.78,23.79,5400.0,23.83,23.83,23.78,23.79,5400.0
2008-07-28 15:00:00,23.8,23.81,23.78,23.78,5700.0,23.8,23.81,23.78,23.78,5700.0
2008-07-28 15:05:00,23.8,23.83,23.77,23.83,12200.0,23.8,23.83,23.77,23.83,12200.0
2008-07-28 15:10:00,23.82,23.84,23.81,23.81,8600.0,23.82,23.84,23.81,23.81,8600.0
2008-07-28 15:15:00,23.81,23.83,23.78,23.79,14300.0,23.81,23.83,23.78,23.79,14300.0
2008-07-28 15:20:00,23.79,23.83,23.78,23.82,15100.0,23.79,23.83,23.78,23.82,15100.0
2008-07-28 15:25:00,23.81,23.81,23.76,23.76,9500.0,23.81,23.81,23.76,23.76,9500.0
2008-07-28 15:30:00,23.77,23.82,23.76,23.82,12900.0,23.77,23.82,23.76,23.82,12900.0
2008-07-28 15:35:00,23.82,23.82,23.79,23.79,10900.0,23.82,23.82,23.79,23.79,10900.0
2008-07-28 15:40:00,23.78,23.83,23.78,23.82,13800.0,23.78,23.83,23.78,23.82,13800.0
2008-07-28 15:45:00,23.82,23.83,23.8,23.8,23900.0,23.82,23.83,23.8,23.8,23900.0
2008-07-28 15:50:00,23.79,23.81,23.77,23.81,49400.0,23.79,23.81,23.77,23.81,49400.0
2008-07-28 15:55:00,23.82,23.84,23.8,23.81,26200.0,23.82,23.84,23.8,23.81,26200.0
2008-07-29 09:30:00,23.89,23.91,23.88,23.9,3900.0,23.89,23.91,23.88,23.9,3900.0
2008-07-29 09:35:00,23.9,23.94,23.86,23.87,9400.0,23.9,23.94,23.86,23.87,9400.0
2008-07-29 09:40:00,23.86,23.91,23.83,23.88,8800.0,23.86,23.91,23.83,23.88,8800.0
2008-07-29 09:45:00,23.9,23.95,23.88,23.95,10000.0,23.9,23.95,23.88,23.95,10000.0
2008-07-29 09:50:00,23.98,23.99,23.95,23.99,7800.0,23.98,23.99,23.95,23.99,7800.0
2008-07-29 09:55:00,23.98,24.03,23.97,24.02,9100.0,23.98,24.03,23.97,24.02,9100.0
2008-07-29 10:00:00,24.02,24.11,24.02,24.09,6200.0,24.02,24.11,24.02,24.09,6200.0
2008-07-29 10:05:00,24.09,24.14,24.04,24.08,13600.0,24.09,24.14,24.04,24.08,13600.0
2008-07-29 10:10:00,24.08,24.15,24.08,24.11,5500.0,24.08,24.15,24.08,24.11,5500.0
2008-07-29 10:15:00,24.12,24.18,24.09,24.09,6800.0,24.12,24.18,24.09,24.09,6800.0
2008-07-29 10:20:00,24.09,24.11,24.05,24.09,9500.0,24.09,24.11,24.05,24.09,9500.0
2008-07-29 10:25:00,24.08,24.08,24.03,24.04,7900.0,24.08,24.08,24.03,24.04,7900.0
2008-07-29 10:30:00,24.03,24.13,24.03,24.11,12500.0,24.03,24.13,24.03,24.11,12500.0
2008-07-29 10:35:00,24.1,24.13,24.09,24.13,7400.0,24.1,24.13,24.09,24.13,7400.0
2008-07-29 10:40:00,24.13,24.14,24.08,24.12,18600.0,24.13,24.14,24.08,24.12,18600.0
2008-07-29 10:45:00,24.12,24.16,24.09,24.15,8700.0,24.12,24.16,24.09,24.15,8700.0
2008-07-29 10:50:00,24.15,24.16,24.14,24.14,15500.0,24.15,24.16,24.14,24.14,15500.0
2008-07-29 10:55:00,24.15,24.16,24.14,24.15,5100.0,24.15,24.16,24.14,24.15,5100.0
2008-07-29 11:00:00,24.15,24.15,24.09,24.11,5100.0,24.15,24.15,24.09,24.11,5100.0
2008-07-29 11:05:00,24.11,24.11,24.04,24.05,15900.0,24.11,24.11,24.04,24.05,15900.0
2008-07-29 11:10:00,24.04,24.08,24.03,24.06,8500.0,24.04,24.08,24.03,24.06,8500.0
2008-07-29 11:15:00,24.07,24.09,24.06,24.07,5800.0,24.07,24.09,24.06,24.07,5800.0
2008-07-29 11:20:00,24.07,24.09,24.06,24.09,7900.0,24.07,24.09,24.06,24.09,7900.0
2008-07-29 11:25:00,24.07,24.09,24.05,24.07,3600.0,24.07,24.09,24.05,24.07,3600.0
2008-07-29 11:30:00,24.07,24.08,24.05,24.08,2600.0,24.07,24.08,24.05,24.08,2600.0
2008-07-29 11:35:00,24.09,24.11,24.07,24.11,7400.0,24.09,24.11,24.07,24.11,7400.0
2008-07-29 11:40:00,24.1,24.13,24.09,24.13,9800.0,24.1,24.13,24.09,24.13,9800.0
2008-07-29 11:45:00,24.13,24.14,24.12,24.13,5500.0,24.13,24.14,24.12,24.13,5500.0
2008-07-29 11:50:00,24.14,24.14,24.12,24.12,2000.0,24.14,24.14,24.12,24.12,2000.0
2008-07-29 11:55:00,24.12,24.13,24.12,24.13,3500.0,24.12,24.13,24.12,24.13,3500.0
2008-07-29 12:00:00,24.11,24.14,24.11,24.13,6600.0,24.11,24.14,24.11,24.13,6600.0
2008-07-29 12:05:00,24.13,24.14,24.09,24.13,9700.0,24.13,24.14,24.09,24.13,9700.0
2008-07-29 12:10:00,24.12,24.13,24.1,24.1,3300.0,24.12,24.13,24.1,24.1,3300.0
2008-07-29 12:15:00,24.11,24.13,24.08,24.08,5700.0,24.11,24.13,24.08,24.08,5700.0
2008-07-29 12:20:00,24.08,24.1,24.08,24.1,2600.0,24.08,24.1,24.08,24.1,2600.0
2008-07-29 12:25:00,24.1,24.14,24.1,24.14,4400.0,24.1,24.14,24.1,24.14,4400.0
2008-07-29 12:30:00,24.13,24.13,24.11,24.12,4600.0,24.13,24.13,24.11,24.12,4600.0
2008-07-29 12:35:00,24.12,24.12,24.07,24.08,5100.0,24.12,24.12,24.07,24.08,5100.0
2008-07-29 12:40:00,24.07,24.07,24.02,24.04,5800.0,24.07,24.07,24.02,24.04,5800.0
2008-07-29 12:45:00,24.03,24.04,24.03,24.03,1200.0,24.03,24.04,24.03,24.03,1200.0
2008-07-29 12:50:00,24.03,24.07,24.02,24.03,4400.0,24.03,24.07,24.02,24.03,4400.0
2008-07-29 12:55:00,24.02,24.03,24.01,24.02,900.0,24.02,24.03,24.01,24.02,900.0
2008-07-29 13:00:00,24.03,24.05,24.02,24.05,4100.0,24.03,24.05,24.02,24.05,4100.0
2008-07-29 13:05:00,24.03,24.05,24.01,24.02,6400.0,24.03,24.05,24.01,24.02,6400.0
2008-07-29 13:10:00,24.02,24.04,24.01,24.04,4600.0,24.02,24.04,24.01,24.04,4600.0
2008-07-29 13:15:00,24.03,24.04,24.02,24.04,3600.0,24.03,24.04,24.02,24.04,3600.0
2008-07-29 13:20:00,24.04,24.05,24.02,24.02,5000.0,24.04,24.05,24.02,24.02,5000.0
2008-07-29 13:25:00,24.03,24.08,24.03,24.08,4700.0,24.03,24.08,24.03,24.08,4700.0
2008-07-29 13:30:00,24.09,24.13,24.08,24.13,5600.0,24.09,24.13,24.08,24.13,5600.0
2008-07-29 13:35:00,24.13,24.16,24.12,24.12,5500.0,24.13,24.16,24.12,24.12,5500.0
2008-07-29 13:40:00,24.12,24.12,24.08,24.1,3800.0,24.12,24.12,24.08,24.1,3800.0
2008-07-29 13:45:00,24.09,24.09,24.06,24.07,1900.0,24.09,24.09,24.06,24.07,1900.0
2008-07-29 13:50:00,24.07,24.09,24.06,24.08,3100.0,24.07,24.09,24.06,24.08,3100.0
2008-07-29 13:55:00,24.09,24.1,24.07,24.07,1700.0,24.09,24.1,24.07,24.07,1700.0
2008-07-29 14:00:00,24.07,24.08,24.05,24.07,3200.0,24.07,24.08,24.05,24.07,3200.0
2008-07-29 14:05:00,24.08,24.08,23.97,23.99,10100.0,24.08,24.08,23.97,23.99,10100.0
2008-07-29 14:10:00,23.99,24.01,23.98,23.98,5000.0,23.99,24.01,23.98,23.98,5000.0
2008-07-29 14:15:00,23.98,24.04,23.97,24.03,7900.0,23.98,24.04,23.97,24.03,7900.0
2008-07-29 14:20:00,24.03,24.06,24.03,24.05,5100.0,24.03,24.06,24.03,24.05,5100.0
2008-07-29 14:25:00,24.03,24.04,23.99,24.01,7000.0,24.03,24.04,23.99,24.01,7000.0
2008-07-29 14:30:00,24.01,24.03,24.0,24.0,8600.0,24.01,24.03,24.0,24.0,8600.0
2008-07-29 14:35:00,24.0,24.0,23.96,23.96,4300.0,24.0,24.0,23.96,23.96,4300.0
2008-07-29 14:40:00,23.95,23.95,23.9,23.91,6700.0,23.95,23.95,23.9,23.91,6700.0
2008-07-29 14:45:00,23.91,23.96,23.91,23.92,7700.0,23.91,23.96,23.91,23.92,7700.0
2008-07-29 14:50:00,23.91,24.01,23.91,24.01,4900.0,23.91,24.01,23.91,24.01,4900.0
2008-07-29 14:55:00,24.0,24.05,24.0,24.02,10000.0,24.0,24.05,24.0,24.02,10000.0
2008-07-29 15:00:00,24.02,24.04,24.01,24.01,6200.0,24.02,24.04,24.01,24.01,6200.0
2008-07-29 15:05:00,24.01,24.02,24.0,24.01,10200.0,24.01,24.02,24.0,24.01,10200.0
2008-07-29 15:10:00,24.01,24.03,24.0,24.03,6900.0,24.01,24.03,24.0,24.03,6900.0
2008-07-29 15:15:00,24.03,24.07,24.01,24.04,11800.0,24.03,24.07,24.01,24.04,11800.0
2008-07-29 15:20:00,24.04,24.07,24.03,24.03,14100.0,24.04,24.07,24.03,24.03,14100.0
2008-07-29 15:25:00,24.04,24.05,24.0,24.01,6400.0,24.04,24.05,24.0,24.01,6400.0
2008-07-29 15:30:00,24.01,24.01,23.96,23.98,9500.0,24.01,24.01,23.96,23.98,9500.0
2008-07-29 15:35:00,23.98,24.05,23.97,24.04,11800.0,23.98,24.05,23.97,24.04,11800.0
2008-07-29 15:40:00,24.04,24.04,23.99,23.99,15300.0,24.04,24.04,23.99,23.99,15300.0
2008-07-29 15:45:00,23.98,23.99,23.96,23.98,8300.0,23.98,23.99,23.96,23.98,8300.0
2008-07-29 15:50:00,23.98,24.05,23.98,24.05,19700.0,23.98,24.05,23.98,24.05,19700.0
2008-07-29 15:55:00,24.04,24.05,24.01,24.02,34600.0,24.04,24.05,24.01,24.02,34600.0
2008-07-30 09:30:00,23.99,24.14,23.89,24.07,8200.0,23.99,24.14,23.89,24.07,8200.0
2008-07-30 09:35:00,24.12,24.25,24.1,24.25,3800.0,24.12,24.25,24.1,24.25,3800.0
2008-07-30 09:40:00,24.24,24.31,24.22,24.28,9500.0,24.24,24.31,24.22,24.28,9500.0
2008-07-30 09:45:00,24.26,24.27,24.11,24.11,9300.0,24.26,24.27,24.11,24.11,9300.0
2008-07-30 09:50:00,24.11,24.11,24.06,24.06,4100.0,24.11,24.11,24.06,24.06,4100.0
2008-07-30 09:55:00,24.08,24.08,24.04,24.05,7100.0,24.08,24.08,24.04,24.05,7100.0
2008-07-30 10:00:00,24.05,24.09,24.03,24.07,3600.0,24.05,24.09,24.03,24.07,3600.0
2008-07-30 10:05:00,24.07,24.09,24.07,24.09,4300.0,24.07,24.09,24.07,24.09,4300.0
2008-07-30 10:10:00,24.09,24.1,24.05,24.09,8400.0,24.09,24.1,24.05,24.09,8400.0
2008-07-30 10:15:00,24.11,24.17,24.11,24.17,4000.0,24.11,24.17,24.11,24.17,4000.0
2008-07-30 10:20:00,24.16,24.17,24.13,24.17,4600.0,24.16,24.17,24.13,24.17,4600.0
2008-07-30 10:25:00,24.15,24.19,24.15,24.17,4900.0,24.15,24.19,24.15,24.17,4900.0
2008-07-30 10:30:00,24.16,24.18,24.15,24.15,8900.0,24.16,24.18,24.15,24.15,8900.0
2008-07-30 10:35:00,24.16,24.2,24.15,24.17,13000.0,24.16,24.2,24.15,24.17,13000.0
2008-07-30 10:40:00,24.17,24.17,24.11,24.15,7900.0,24.17,24.17,24.11,24.15,7900.0
2008-07-30 10:45:00,24.16,24.24,24.15,24.19,7000.0,24.16,24.24,24.15,24.19,7000.0
2008-07-30 10:50:00,24.18,24.18,24.13,24.13,6600.0,24.18,24.18,24.13,24.13,6600.0
2008-07-30 10:55:00,24.15,24.18,24.14,24.17,5400.0,24.15,24.18,24.14,24.17,5400.0
2008-07-30 11:00:00,24.17,24.2,24.16,24.18,9500.0,24.17,24.2,24.16,24.18,9500.0
2008-07-30 11:05:00,24.19,24.21,24.18,24.19,8200.0,24.19,24.21,24.18,24.19,8200.0
2008-07-30 11:10:00,24.19,24.2,24.17,24.19,11400.0,24.19,24.2,24.17,24.19,11400.0
2008-07-30 11:15:00,24.18,24.19,24.17,24.18,5300.0,24.18,24.19,24.17,24.18,5300.0
2008-07-30 11:20:00,24.17,24.19,24.17,24.18,6200.0,24.17,24.19,24.17,24.18,6200.0
2008-07-30 11:25:00,24.18,24.25,24.18,24.22,6900.0,24.18,24.25,24.18,24.22,6900.0
2008-07-30 11:30:00,24.24,24.26,24.23,24.25,5400.0,24.24,24.26,24.23,24.25,5400.0
2008-07-30 11:35:00,24.26,24.28,24.26,24.28,6100.0,24.26,24.28,24.26,24.28,6100.0
2008-07-30 11:40:00,24.29,24.29,24.28,24.29,3700.0,24.29,24.29,24.28,24.29,3700.0
2008-07-30 11:45:00,24.29,24.3,24.28,24.28,4800.0,24.29,24.3,24.28,24.28,4800.0
2008-07-30 11:50:00,24.29,24.33,24.29,24.33,6000.0,24.29,24.33,24.29,24.33,6000.0
2008-07-30 11:55:00,24.33,24.37,24.32,24.37,8900.0,24.33,24.37,24.32,24.37,8900.0
2008-07-30 12:00:00,24.36,24.37,24.32,24.32,10900.0,24.36,24.37,24.32,24.32,10900.0
2008-07-30 12:05:00,24.32,24.33,24.28,24.28,7400.0,24.32,24.33,24.28,24.28,7400.0
2008-07-30 12:10:00,24.28,24.28,24.27,24.27,3700.0,24.28,24.28,24.27,24.27,3700.0
2008-07-30 12:15:00,24.28,24.28,24.26,24.28,7000.0,24.28,24.28,24.26,24.28,7000.0
2008-07-30 12:20:00,24.27,24.29,24.27,24.27,3900.0,24.27,24.29,24.27,24.27,3900.0
2008-07-30 12:25:00,24.27,24.28,24.26,24.28,4800.0,24.27,24.28,24.26,24.28,4800.0
2008-07-30 12:30:00,24.28,24.28,24.26,24.26,2000.0,24.28,24.28,24.26,24.26,2000.0
2008-07-30 12:35:00,24.25,24.26,24.19,24.19,4100.0,24.25,24.26,24.19,24.19,4100.0
2008-07-30 12:40:00,24.19,24.19,24.12,24.12,4200.0,24.19,24.19,24.12,24.12,4200.0
2008-07-30 12:45:00,24.11,24.12,24.08,24.08,3800.0,24.11,24.12,24.08,24.08,3800.0
2008-07-30 12:50:00,24.09,24.1,24.06,24.06,4900.0,24.09,24.1,24.06,24.06,4900.0
2008-07-30 12:55:00,24.06,24.06,24.04,24.05,3800.0,24.06,24.06,24.04,24.05,3800.0
2008-07-30 13:00:00,24.05,24.07,24.03,24.03,8600.0,24.05,24.07,24.03,24.03,8600.0
2008-07-30 13:05:00,24.03,24.04,23.96,23.96,3700.0,24.03,24.04,23.96,23.96,3700.0
2008-07-30 13:10:00,23.97,23.99,23.93,23.98,8400.0,23.97,23.99,23.93,23.98,8400.0
2008-07-30 13:15:00,23.99,24.04,23.99,24.03,5000.0,23.99,24.04,23.99,24.03,5000.0
2008-07-30 13:20:00,24.04,24.07,24.03,24.06,5600.0,24.04,24.07,24.03,24.06,5600.0
2008-07-30 13:25:00,24.08,24.08,24.06,24.06,3000.0,24.08,24.08,24.06,24.06,3000.0
2008-07-30 13:30:00,24.06,24.07,24.04,24.05,3900.0,24.06,24.07,24.04,24.05,3900.0
2008-07-30 13:35:00,24.05,24.1,24.05,24.1,4400.0,24.05,24.1,24.05,24.1,4400.0
2008-07-30 13:40:00,24.11,24.14,24.1,24.13,8900.0,24.11,24.14,24.1,24.13,8900.0
2008-07-30 13:45:00,24.12,24.12,24.07,24.07,5500.0,24.12,24.12,24.07,24.07,5500.0
2008-07-30 13:50:00,24.08,24.08,23.96,23.96,9300.0,24.08,24.08,23.96,23.96,9300.0
2008-07-30 13:55:00,23.97,24.05,23.96,24.03,6500.0,23.97,24.05,23.96,24.03,6500.0
2008-07-30 14:00:00,24.05,24.05,24.04,24.04,4700.0,24.05,24.05,24.04,24.04,4700.0
2008-07-30 14:05:00,24.04,24.08,24.03,24.08,9800.0,24.04,24.08,24.03,24.08,9800.0
2008-07-30 14:10:00,24.08,24.1,24.08,24.09,5000.0,24.08,24.1,24.08,24.09,5000.0
2008-07-30 14:15:00,24.09,24.11,24.07,24.08,7700.0,24.09,24.11,24.07,24.08,7700.0
2008-07-30 14:20:00,24.08,24.09,24.06,24.08,10500.0,24.08,24.09,24.06,24.08,10500.0
2008-07-30 14:25:00,24.09,24.13,24.09,24.12,5900.0,24.09,24.13,24.09,24.12,5900.0
2008-07-30 14:30:00,24.12,24.16,24.12,24.15,5600.0,24.12,24.16,24.12,24.15,5600.0
2008-07-30 14:35:00,24.14,24.16,24.13,24.13,7700.0,24.14,24.16,24.13,24.13,7700.0
2008-07-30 14:40:00,24.14,24.16,24.13,24.14,9000.0,24.14,24.16,24.13,24.14,9000.0
2008-07-30 14:45:00,24.14,24.18,24.14,24.14,7300.0,24.14,24.18,24.14,24.14,7300.0
2008-07-30 14:50:00,24.15,24.15,24.12,24.12,13900.0,24.15,24.15,24.12,24.12,13900.0
2008-07-30 14:55:00,24.12,24.15,24.11,24.15,7000.0,24.12,24.15,24.11,24.15,7000.0
2008-07-30 15:00:00,24.15,24.16,24.15,24.15,11100.0,24.15,24.16,24.15,24.15,11100.0
2008-07-30 15:05:00,24.14,24.16,24.05,24.07,21600.0,24.14,24.16,24.05,24.07,21600.0
2008-07-30 15:10:00,24.07,24.11,24.04,24.11,9500.0,24.07,24.11,24.04,24.11,9500.0
2008-07-30 15:15:00,24.12,24.14,24.11,24.13,8600.0,24.12,24.14,24.11,24.13,8600.0
2008-07-30 15:20:00,24.13,24.2,24.13,24.19,12100.0,24.13,24.2,24.13,24.19,12100.0
2008-07-30 15:25:00,24.19,24.2,24.18,24.19,12500.0,24.19,24.2,24.18,24.19,12500.0
2008-07-30 15:30:00,24.2,24.21,24.19,24.19,12400.0,24.2,24.21,24.19,24.19,12400.0
2008-07-30 15:35:00,24.2,24.25,24.19,24.25,7200.0,24.2,24.25,24.19,24.25,7200.0
2008-07-30 15:40:00,24.24,24.27,24.24,24.27,18800.0,24.24,24.27,24.24,24.27,18800.0
2008-07-30 15:45:00,24.27,24.28,24.27,24.28,9700.0,24.27,24.28,24.27,24.28,9700.0
2008-07-30 15:50:00,24.27,24.28,24.26,24.27,16400.0,24.27,24.28,24.26,24.27,16400.0
2008-07-30 15:55:00,24.27,24.31,24.27,24.31,19200.0,24.27,24.31,24.27,24.31,19200.0
2008-07-31 09:30:00,24.1,24.23,24.1,24.17,12800.0,24.1,24.23,24.1,24.17,12800.0
2008-07-31 09:35:00,24.15,24.36,24.14,24.36,10400.0,24.15,24.36,24.14,24.36,10400.0
2008-07-31 09:40:00,24.34,24.45,24.34,24.4,6800.0,24.34,24.45,24.34,24.4,6800.0
2008-07-31 09:45:00,24.4,24.46,24.25,24.46,20900.0,24.4,24.46,24.25,24.46,20900.0
2008-07-31 09:50:00,24.45,24.5,24.41,24.43,21200.0,24.45,24.5,24.41,24.43,21200.0
2008-07-31 09:55:00,24.42,24.43,24.35,24.4,11800.0,24.42,24.43,24.35,24.4,11800.0
2008-07-31 10:00:00,24.38,24.38,24.29,24.32,7200.0,24.38,24.38,24.29,24.32,7200.0
2008-07-31 10:05:00,24.32,24.38,24.31,24.33,9000.0,24.32,24.38,24.31,24.33,9000.0
2008-07-31 10:10:00,24.33,24.37,24.28,24.37,7500.0,24.33,24.37,24.28,24.37,7500.0
2008-07-31 10:15:00,24.37,24.4,24.32,24.36,6900.0,24.37,24.4,24.32,24.36,6900.0
2008-07-31 10:20:00,24.35,24.43,24.33,24.43,8600.0,24.35,24.43,24.33,24.43,8600.0
2008-07-31 10:25:00,24.43,24.5,24.43,24.46,6500.0,24.43,24.5,24.43,24.46,6500.0
2008-07-31 10:30:00,24.45,24.45,24.38,24.4,5100.0,24.45,24.45,24.38,24.4,5100.0
2008-07-31 10:35:00,24.38,24.39,24.33,24.33,11100.0,24.38,24.39,24.33,24.33,11100.0
2008-07-31 10:40:00,24.34,24.36,24.32,24.35,6300.0,24.34,24.36,24.32,24.35,6300.0
2008-07-31 10:45:00,24.33,24.35,24.31,24.34,7700.0,24.33,24.35,24.31,24.34,7700.0
2008-07-31 10:50:00,24.32,24.34,24.3,24.32,8700.0,24.32,24.34,24.3,24.32,8700.0
2008-07-31 10:55:00,24.32,24.39,24.32,24.38,9500.0,24.32,24.39,24.32,24.38,9500.0
2008-07-31 11:00:00,24.38,24.39,24.35,24.37,8200.0,24.38,24.39,24.35,24.37,8200.0
2008-07-31 11:05:00,24.38,24.38,24.33,24.35,12900.0,24.38,24.38,24.33,24.35,12900.0
2008-07-31 11:10:00,24.35,24.37,24.33,24.34,5500.0,24.35,24.37,24.33,24.34,5500.0
2008-07-31 11:15:00,24.35,24.36,24.34,24.35,8200.0,24.35,24.36,24.34,24.35,8200.0
2008-07-31 11:20:00,24.34,24.34,24.3,24.32,7300.0,24.34,24.34,24.3,24.32,7300.0
2008-07-31 11:25:00,24.31,24.31,24.28,24.3,5100.0,24.31,24.31,24.28,24.3,5100.0
2008-07-31 11:30:00,24.29,24.3,24.22,24.22,12100.0,24.29,24.3,24.22,24.22,12100.0
2008-07-31 11:35:00,24.22,24.24,24.22,24.22,6700.0,24.22,24.24,24.22,24.22,6700.0
2008-07-31 11:40:00,24.21,24.22,24.18,24.19,11000.0,24.21,24.22,24.18,24.19,11000.0
2008-07-31 11:45:00,24.19,24.19,24.17,24.18,5700.0,24.19,24.19,24.17,24.18,5700.0
2008-07-31 11:50:00,24.18,24.18,24.13,24.15,11000.0,24.18,24.18,24.13,24.15,11000.0
2008-07-31 11:55:00,24.15,24.19,24.14,24.17,6300.0,24.15,24.19,24.14,24.17,6300.0
2008-07-31 12:00:00,24.17,24.22,24.17,24.18,7900.0,24.17,24.22,24.17,24.18,7900.0
2008-07-31 12:05:00,24.18,24.21,24.18,24.2,6000.0,24.18,24.21,24.18,24.2,6000.0
2008-07-31 12:10:00,24.2,24.2,24.1,24.11,8700.0,24.2,24.2,24.1,24.11,8700.0
2008-07-31 12:15:00,24.11,24.12,24.06,24.09,8100.0,24.11,24.12,24.06,24.09,8100.0
2008-07-31 12:20:00,24.1,24.14,24.08,24.14,4700.0,24.1,24.14,24.08,24.14,4700.0
2008-07-31 12:25:00,24.15,24.17,24.13,24.13,4300.0,24.15,24.17,24.13,24.13,4300.0
2008-07-31 12:30:00,24.13,24.14,24.11,24.14,5000.0,24.13,24.14,24.11,24.14,5000.0
2008-07-31 12:35:00,24.14,24.14,24.11,24.12,4800.0,24.14,24.14,24.11,24.12,4800.0
2008-07-31 12:40:00,24.12,24.19,24.12,24.19,8400.0,24.12,24.19,24.12,24.19,8400.0
2008-07-31 12:45:00,24.19,24.22,24.17,24.18,6200.0,24.19,24.22,24.17,24.18,6200.0
2008-07-31 12:50:00,24.18,24.19,24.13,24.14,6900.0,24.18,24.19,24.13,24.14,6900.0
2008-07-31 12:55:00,24.13,24.13,24.07,24.08,8900.0,24.13,24.13,24.07,24.08,8900.0
2008-07-31 13:00:00,24.09,24.13,24.09,24.12,11400.0,24.09,24.13,24.09,24.12,11400.0
2008-07-31 13:05:00,24.12,24.14,24.12,24.14,5000.0,24.12,24.14,24.12,24.14,5000.0
2008-07-31 13:10:00,24.15,24.21,24.15,24.21,6500.0,24.15,24.21,24.15,24.21,6500.0
2008-07-31 13:15:00,24.22,24.25,24.17,24.18,4800.0,24.22,24.25,24.17,24.18,4800.0
2008-07-31 13:20:00,24.18,24.2,24.18,24.2,6000.0,24.18,24.2,24.18,24.2,6000.0
2008-07-31 13:25:00,24.2,24.2,24.16,24.18,8600.0,24.2,24.2,24.16,24.18,8600.0
2008-07-31 13:30:00,24.18,24.19,24.17,24.19,2500.0,24.18,24.19,24.17,24.19,2500.0
2008-07-31 13:35:00,24.19,24.19,24.16,24.18,4400.0,24.19,24.19,24.16,24.18,4400.0
2008-07-31 13:40:00,24.19,24.24,24.18,24.23,6100.0,24.19,24.24,24.18,24.23,6100.0
2008-07-31 13:45:00,24.24,24.26,24.23,24.24,5600.0,24.24,24.26,24.23,24.24,5600.0
2008-07-31 13:50:00,24.23,24.23,24.2,24.2,7000.0,24.23,24.23,24.2,24.2,7000.0
2008-07-31 13:55:00,24.2,24.21,24.18,24.18,6700.0,24.2,24.21,24.18,24.18,6700.0
2008-07-31 14:00:00,24.17,24.18,24.15,24.16,5500.0,24.17,24.18,24.15,24.16,5500.0
2008-07-31 14:05:00,24.16,24.18,24.14,24.18,10400.0,24.16,24.18,24.14,24.18,10400.0
2008-07-31 14:10:00,24.18,24.19,24.15,24.17,12700.0,24.18,24.19,24.15,24.17,12700.0
2008-07-31 14:15:00,24.17,24.23,24.17,24.22,9200.0,24.17,24.23,24.17,24.22,9200.0
2008-07-31 14:20:00,24.21,24.24,24.19,24.21,11200.0,24.21,24.24,24.19,24.21,11200.0
2008-07-31 14:25:00,24.2,24.21,24.17,24.17,4800.0,24.2,24.21,24.17,24.17,4800.0
2008-07-31 14:30:00,24.17,24.22,24.16,24.19,10000.0,24.17,24.22,24.16,24.19,10000.0
2008-07-31 14:35:00,24.18,24.25,24.16,24.25,17400.0,24.18,24.25,24.16,24.25,17400.0
2008-07-31 14:40:00,24.25,24.27,24.22,24.23,9000.0,24.25,24.27,24.22,24.23,9000.0
2008-07-31 14:45:00,24.21,24.21,24.17,24.18,8300.0,24.21,24.21,24.17,24.18,8300.0
2008-07-31 14:50:00,24.17,24.19,24.14,24.14,11100.0,24.17,24.19,24.14,24.14,11100.0
2008-07-31 14:55:00,24.15,24.22,24.15,24.21,12700.0,24.15,24.22,24.15,24.21,12700.0
2008-07-31 15:00:00,24.21,24.23,24.2,24.22,9700.0,24.21,24.23,24.2,24.22,9700.0
2008-07-31 15:05:00,24.21,24.23,24.2,24.2,8900.0,24.21,24.23,24.2,24.2,8900.0
2008-07-31 15:10:00,24.2,24.23,24.19,24.23,8100.0,24.2,24.23,24.19,24.23,8100.0
2008-07-31 15:15:00,24.23,24.23,24.18,24.22,10900.0,24.23,24.23,24.18,24.22,10900.0
2008-07-31 15:20:00,24.21,24.21,24.14,24.15,11000.0,24.21,24.21,24.14,24.15,11000.0
2008-07-31 15:25:00,24.14,24.16,24.13,24.16,14900.0,24.14,24.16,24.13,24.16,14900.0
2008-07-31 15:30:00,24.17,24.17,24.12,24.14,10400.0,24.17,24.17,24.12,24.14,10400.0
2008-07-31 15:35:00,24.13,24.14,24.06,24.06,13800.0,24.13,24.14,24.06,24.06,13800.0
2008-07-31 15:40:00,24.07,24.12,24.07,24.1,17500.0,24.07,24.12,24.07,24.1,17500.0
2008-07-31 15:45:00,24.11,24.12,24.07,24.07,18500.0,24.11,24.12,24.07,24.07,18500.0
2008-07-31 15:50:00,24.07,24.07,24.03,24.06,31600.0,24.07,24.07,24.03,24.06,31600.0
2008-07-31 15:55:00,24.06,24.07,24.02,24.02,46200.0,24.06,24.07,24.02,24.02,46200.0
2008-08-01 09:30:00,24.17,24.17,23.97,24.07,7100.0,24.17,24.17,23.97,24.07,7100.0
2008-08-01 09:35:00,24.05,24.05,23.92,23.92,4600.0,24.05,24.05,23.92,23.92,4600.0
2008-08-01 09:40:00,23.9,23.9,23.78,23.81,9400.0,23.9,23.9,23.78,23.81,9400.0
2008-08-01 09:45:00,23.82,23.82,23.63,23.63,19800.0,23.82,23.82,23.63,23.63,19800.0
2008-08-01 09:50:00,23.64,23.64,23.42,23.47,29800.0,23.64,23.64,23.42,23.47,29800.0
2008-08-01 09:55:00,23.5,23.58,23.48,23.58,12000.0,23.5,23.58,23.48,23.58,12000.0
2008-08-01 10:00:00,23.59,23.71,23.58,23.71,20300.0,23.59,23.71,23.58,23.71,20300.0
2008-08-01 10:05:00,23.69,23.69,23.5,23.56,14100.0,23.69,23.69,23.5,23.56,14100.0
2008-08-01 10:10:00,23.59,23.65,23.59,23.64,6100.0,23.59,23.65,23.59,23.64,6100.0
2008-08-01 10:15:00,23.64,23.68,23.63,23.66,13100.0,23.64,23.68,23.63,23.66,13100.0
2008-08-01 10:20:00,23.67,23.67,23.53,23.53,14700.0,23.67,23.67,23.53,23.53,14700.0
2008-08-01 10:25:00,23.52,23.63,23.52,23.59,6900.0,23.52,23.63,23.52,23.59,6900.0
2008-08-01 10:30:00,23.59,23.67,23.58,23.67,9000.0,23.59,23.67,23.58,23.67,9000.0
2008-08-01 10:35:00,23.69,23.76,23.65,23.73,13600.0,23.69,23.76,23.65,23.73,13600.0
2008-08-01 10:40:00,23.73,23.76,23.65,23.65,9900.0,23.73,23.76,23.65,23.65,9900.0
2008-08-01 10:45:00,23.65,23.68,23.64,23.68,14300.0,23.65,23.68,23.64,23.68,14300.0
2008-08-01 10:50:00,23.68,23.68,23.63,23.68,7600.0,23.68,23.68,23.63,23.68,7600.0
2008-08-01 10:55:00,23.68,23.68,23.6,23.63,11400.0,23.68,23.68,23.6,23.63,11400.0
2008-08-01 11:00:00,23.63,23.67,23.61,23.63,9600.0,23.63,23.67,23.61,23.63,9600.0
2008-08-01 11:05:00,23.63,23.65,23.61,23.63,7400.0,23.63,23.65,23.61,23.63,7400.0
2008-08-01 11:10:00,23.62,23.64,23.6,23.63,8000.0,23.62,23.64,23.6,23.63,8000.0
2008-08-01 11:15:00,23.64,23.66,23.62,23.64,5800.0,23.64,23.66,23.62,23.64,5800.0
2008-08-01 11:20:00,23.64,23.64,23.6,23.6,9700.0,23.64,23.64,23.6,23.6,9700.0
2008-08-01 11:25:00,23.61,23.62,23.58,23.6,19500.0,23.61,23.62,23.58,23.6,19500.0
2008-08-01 11:30:00,23.6,23.68,23.6,23.68,20500.0,23.6,23.68,23.6,23.68,20500.0
2008-08-01 11:35:00,23.68,23.71,23.65,23.71,19100.0,23.68,23.71,23.65,23.71,19100.0
2008-08-01 11:40:00,23.71,23.71,23.65,23.67,10500.0,23.71,23.71,23.65,23.67,10500.0
2008-08-01 11:45:00,23.67,23.67,23.63,23.63,8500.0,23.67,23.67,23.63,23.63,8500.0
2008-08-01 11:50:00,23.65,23.68,23.64,23.68,5600.0,23.65,23.68,23.64,23.68,5600.0
2008-08-01 11:55:00,23.69,23.69,23.66,23.69,10000.0,23.69,23.69,23.66,23.69,10000.0
2008-08-01 12:00:00,23.69,23.69,23.64,23.64,13800.0,23.69,23.69,23.64,23.64,13800.0
2008-08-01 12:05:00,23.65,23.67,23.63,23.66,3900.0,23.65,23.67,23.63,23.66,3900.0
2008-08-01 12:10:00,23.67,23.7,23.67,23.7,8600.0,23.67,23.7,23.67,23.7,8600.0
2008-08-01 12:15:00,23.7,23.7,23.62,23.63,18000.0,23.7,23.7,23.62,23.63,18000.0
2008-08-01 12:20:00,23.62,23.64,23.6,23.63,8400.0,23.62,23.64,23.6,23.63,8400.0
2008-08-01 12:25:00,23.62,23.63,23.62,23.63,1600.0,23.62,23.63,23.62,23.63,1600.0
2008-08-01 12:30:00,23.63,23.67,23.61,23.67,8900.0,23.63,23.67,23.61,23.67,8900.0
2008-08-01 12:35:00,23.67,23.67,23.65,23.67,3000.0,23.67,23.67,23.65,23.67,3000.0
2008-08-01 12:40:00,23.66,23.67,23.64,23.66,7000.0,23.66,23.67,23.64,23.66,7000.0
2008-08-01 12:45:00,23.67,23.67,23.67,23.67,700.0,23.67,23.67,23.67,23.67,700.0
2008-08-01 12:50:00,23.67,23.67,23.62,23.64,7800.0,23.67,23.67,23.62,23.64,7800.0
2008-08-01 12:55:00,23.63,23.64,23.62,23.62,5200.0,23.63,23.64,23.62,23.62,5200.0
2008-08-01 13:00:00,23.63,23.66,23.63,23.65,6800.0,23.63,23.66,23.63,23.65,6800.0
2008-08-01 13:05:00,23.66,23.71,23.66,23.7,8600.0,23.66,23.71,23.66,23.7,8600.0
2008-08-01 13:10:00,23.7,23.76,23.7,23.71,7000.0,23.7,23.76,23.7,23.71,7000.0
2008-08-01 13:15:00,23.72,23.76,23.71,23.73,12100.0,23.72,23.76,23.71,23.73,12100.0
2008-08-01 13:20:00,23.72,23.72,23.7,23.72,4100.0,23.72,23.72,23.7,23.72,4100.0
2008-08-01 13:25:00,23.72,23.75,23.72,23.72,4400.0,23.72,23.75,23.72,23.72,4400.0
2008-08-01 13:30:00,23.73,23.74,23.65,23.7,14600.0,23.73,23.74,23.65,23.7,14600.0
2008-08-01 13:35:00,23.69,23.7,23.67,23.7,3800.0,23.69,23.7,23.67,23.7,3800.0
2008-08-01 13:40:00,23.71,23.72,23.68,23.71,4400.0,23.71,23.72,23.68,23.71,4400.0
2008-08-01 13:45:00,23.72,23.75,23.69,23.74,6200.0,23.72,23.75,23.69,23.74,6200.0
2008-08-01 13:50:00,23.75,23.79,23.74,23.74,8500.0,23.75,23.79,23.74,23.74,8500.0
2008-08-01 13:55:00,23.74,23.75,23.71,23.71,9200.0,23.74,23.75,23.71,23.71,9200.0
2008-08-01 14:00:00,23.73,23.73,23.63,23.63,10900.0,23.73,23.73,23.63,23.63,10900.0
2008-08-01 14:05:00,23.64,23.65,23.62,23.65,8100.0,23.64,23.65,23.62,23.65,8100.0
2008-08-01 14:10:00,23.65,23.66,23.63,23.66,6300.0,23.65,23.66,23.63,23.66,6300.0
2008-08-01 14:15:00,23.64,23.71,23.63,23.69,14400.0,23.64,23.71,23.63,23.69,14400.0
2008-08-01 14:20:00,23.69,23.7,23.67,23.68,12800.0,23.69,23.7,23.67,23.68,12800.0
2008-08-01 14:25:00,23.69,23.7,23.65,23.65,10400.0,23.69,23.7,23.65,23.65,10400.0
2008-08-01 14:30:00,23.66,23.68,23.66,23.67,15600.0,23.66,23.68,23.66,23.67,15600.0
2008-08-01 14:35:00,23.67,23.68,23.66,23.67,9100.0,23.67,23.68,23.66,23.67,9100.0
2008-08-01 14:40:00,23.66,23.73,23.66,23.72,25500.0,23.66,23.73,23.66,23.72,25500.0
2008-08-01 14:45:00,23.72,23.72,23.7,23.72,21600.0,23.72,23.72,23.7,23.72,21600.0
2008-08-01 14:50:00,23.72,23.72,23.69,23.72,11500.0,23.72,23.72,23.69,23.72,11500.0
2008-08-01 14:55:00,23.72,23.72,23.67,23.68,22900.0,23.72,23.72,23.67,23.68,22900.0
2008-08-01 15:00:00,23.69,23.69,23.64,23.67,44000.0,23.69,23.69,23.64,23.67,44000.0
2008-08-01 15:05:00,23.66,23.67,23.61,23.66,16200.0,23.66,23.67,23.61,23.66,16200.0
2008-08-01 15:10:00,23.65,23.74,23.65,23.74,8900.0,23.65,23.74,23.65,23.74,8900.0
2008-08-01 15:15:00,23.74,23.75,23.72,23.75,15300.0,23.74,23.75,23.72,23.75,15300.0
2008-08-01 15:20:00,23.74,23.75,23.7,23.73,39400.0,23.74,23.75,23.7,23.73,39400.0
2008-08-01 15:25:00,23.74,23.75,23.71,23.72,24900.0,23.74,23.75,23.71,23.72,24900.0
2008-08-01 15:30:00,23.72,23.78,23.7,23.76,24200.0,23.72,23.78,23.7,23.76,24200.0
2008-08-01 15:35:00,23.76,23.78,23.73,23.76,40300.0,23.76,23.78,23.73,23.76,40300.0
2008-08-01 15:40:00,23.77,23.78,23.73,23.76,29400.0,23.77,23.78,23.73,23.76,29400.0
2008-08-01 15:45:00,23.76,23.78,23.72,23.74,71400.0,23.76,23.78,23.72,23.74,71400.0
2008-08-01 15:50:00,23.74,23.74,23.67,23.69,48600.0,23.74,23.74,23.67,23.69,48600.0
2008-08-01 15:55:00,23.69,23.69,23.63,23.66,84600.0,23.69,23.69,23.63,23.66,84600.0
2008-08-04 09:30:00,23.58,23.74,23.45,23.5,3000.0,23.58,23.74,23.45,23.5,3000.0
2008-08-04 09:35:00,23.47,23.48,23.43,23.48,2200.0,23.47,23.48,23.43,23.48,2200.0
2008-08-04 09:40:00,23.47,23.48,23.43,23.44,6500.0,23.47,23.48,23.43,23.44,6500.0
2008-08-04 09:45:00,23.44,23.45,23.39,23.4,10000.0,23.44,23.45,23.39,23.4,10000.0
2008-08-04 09:50:00,23.41,23.41,23.37,23.39,14600.0,23.41,23.41,23.37,23.39,14600.0
2008-08-04 09:55:00,23.41,23.41,23.38,23.38,9800.0,23.41,23.41,23.38,23.38,9800.0
2008-08-04 10:00:00,23.38,23.38,23.33,23.34,8400.0,23.38,23.38,23.33,23.34,8400.0
2008-08-04 10:05:00,23.35,23.37,23.33,23.36,9000.0,23.35,23.37,23.33,23.36,9000.0
2008-08-04 10:10:00,23.36,23.36,23.3,23.31,9600.0,23.36,23.36,23.3,23.31,9600.0
2008-08-04 10:15:00,23.31,23.31,23.26,23.28,7600.0,23.31,23.31,23.26,23.28,7600.0
2008-08-04 10:20:00,23.29,23.31,23.27,23.3,8000.0,23.29,23.31,23.27,23.3,8000.0
2008-08-04 10:25:00,23.29,23.32,23.29,23.31,4800.0,23.29,23.32,23.29,23.31,4800.0
2008-08-04 10:30:00,23.31,23.34,23.31,23.34,5500.0,23.31,23.34,23.31,23.34,5500.0
2008-08-04 10:35:00,23.34,23.35,23.33,23.34,6200.0,23.34,23.35,23.33,23.34,6200.0
2008-08-04 10:40:00,23.35,23.35,23.31,23.31,7600.0,23.35,23.35,23.31,23.31,7600.0
2008-08-04 10:45:00,23.31,23.31,23.26,23.27,7900.0,23.31,23.31,23.26,23.27,7900.0
2008-08-04 10:50:00,23.27,23.29,23.26,23.29,7800.0,23.27,23.29,23.26,23.29,7800.0
2008-08-04 10:55:00,23.29,23.32,23.28,23.31,10300.0,23.29,23.32,23.28,23.31,10300.0
2008-08-04 11:00:00,23.31,23.31,23.3,23.31,11300.0,23.31,23.31,23.3,23.31,11300.0
2008-08-04 11:05:00,23.3,23.38,23.3,23.37,12200.0,23.3,23.38,23.3,23.37,12200.0
2008-08-04 11:10:00,23.37,23.4,23.35,23.38,9700.0,23.37,23.4,23.35,23.38,9700.0
2008-08-04 11:15:00,23.39,23.45,23.38,23.45,8400.0,23.39,23.45,23.38,23.45,8400.0
2008-08-04 11:20:00,23.43,23.49,23.43,23.48,9500.0,23.43,23.49,23.43,23.48,9500.0
2008-08-04 11:25:00,23.49,23.54,23.49,23.53,7300.0,23.49,23.54,23.49,23.53,7300.0
2008-08-04 11:30:00,23.53,23.62,23.53,23.61,11100.0,23.53,23.62,23.53,23.61,11100.0
2008-08-04 11:35:00,23.61,23.63,23.6,23.62,9400.0,23.61,23.63,23.6,23.62,9400.0
2008-08-04 11:40:00,23.62,23.73,23.61,23.72,8300.0,23.62,23.73,23.61,23.72,8300.0
2008-08-04 11:45:00,23.72,23.73,23.69,23.71,17300.0,23.72,23.73,23.69,23.71,17300.0
2008-08-04 11:50:00,23.7,23.72,23.69,23.7,7600.0,23.7,23.72,23.69,23.7,7600.0
2008-08-04 11:55:00,23.71,23.8,23.7,23.77,23900.0,23.71,23.8,23.7,23.77,23900.0
2008-08-04 12:00:00,23.76,23.77,23.71,23.71,7500.0,23.76,23.77,23.71,23.71,7500.0
2008-08-04 12:05:00,23.71,23.73,23.7,23.72,8800.0,23.71,23.73,23.7,23.72,8800.0
2008-08-04 12:10:00,23.72,23.78,23.72,23.77,6100.0,23.72,23.78,23.72,23.77,6100.0
2008-08-04 12:15:00,23.77,23.81,23.77,23.77,8900.0,23.77,23.81,23.77,23.77,8900.0
2008-08-04 12:20:00,23.77,23.78,23.76,23.76,4700.0,23.77,23.78,23.76,23.76,4700.0
2008-08-04 12:25:00,23.76,23.78,23.76,23.78,4600.0,23.76,23.78,23.76,23.78,4600.0
2008-08-04 12:30:00,23.78,23.81,23.78,23.8,8300.0,23.78,23.81,23.78,23.8,8300.0
2008-08-04 12:35:00,23.8,23.8,23.77,23.78,7500.0,23.8,23.8,23.77,23.78,7500.0
2008-08-04 12:40:00,23.77,23.79,23.77,23.78,4000.0,23.77,23.79,23.77,23.78,4000.0
2008-08-04 12:45:00,23.78,23.79,23.77,23.77,5400.0,23.78,23.79,23.77,23.77,5400.0
2008-08-04 12:50:00,23.76,23.77,23.73,23.73,3500.0,23.76,23.77,23.73,23.73,3500.0
2008-08-04 12:55:00,23.73,23.74,23.72,23.72,3400.0,23.73,23.74,23.72,23.72,3400.0
2008-08-04 13:00:00,23.71,23.73,23.71,23.72,5300.0,23.71,23.73,23.71,23.72,5300.0
2008-08-04 13:05:00,23.72,23.73,23.72,23.73,3200.0,23.72,23.73,23.72,23.73,3200.0
2008-08-04 13:10:00,23.73,23.74,23.72,23.74,4700.0,23.73,23.74,23.72,23.74,4700.0
2008-08-04 13:15:00,23.73,23.74,23.72,23.73,5900.0,23.73,23.74,23.72,23.73,5900.0
2008-08-04 13:20:00,23.72,23.72,23.68,23.7,6900.0,23.72,23.72,23.68,23.7,6900.0
2008-08-04 13:25:00,23.68,23.69,23.67,23.68,2600.0,23.68,23.69,23.67,23.68,2600.0
2008-08-04 13:30:00,23.68,23.72,23.68,23.72,9300.0,23.68,23.72,23.68,23.72,9300.0
2008-08-04 13:35:00,23.72,23.73,23.71,23.71,5500.0,23.72,23.73,23.71,23.71,5500.0
2008-08-04 13:40:00,23.72,23.73,23.71,23.73,5700.0,23.72,23.73,23.71,23.73,5700.0
2008-08-04 13:45:00,23.73,23.73,23.72,23.73,2200.0,23.73,23.73,23.72,23.73,2200.0
2008-08-04 13:50:00,23.73,23.73,23.72,23.73,1700.0,23.73,23.73,23.72,23.73,1700.0
2008-08-04 13:55:00,23.72,23.74,23.72,23.74,4300.0,23.72,23.74,23.72,23.74,4300.0
2008-08-04 14:00:00,23.75,23.75,23.73,23.74,7400.0,23.75,23.75,23.73,23.74,7400.0
2008-08-04 14:05:00,23.75,23.75,23.72,23.72,9300.0,23.75,23.75,23.72,23.72,9300.0
2008-08-04 14:10:00,23.73,23.75,23.73,23.74,8100.0,23.73,23.75,23.73,23.74,8100.0
2008-08-04 14:15:00,23.73,23.75,23.73,23.75,7600.0,23.73,23.75,23.73,23.75,7600.0
2008-08-04 14:20:00,23.74,23.84,23.74,23.83,14900.0,23.74,23.84,23.74,23.83,14900.0
2008-08-04 14:25:00,23.83,23.84,23.82,23.84,8600.0,23.83,23.84,23.82,23.84,8600.0
2008-08-04 14:30:00,23.84,23.85,23.83,23.83,9800.0,23.84,23.85,23.83,23.83,9800.0
2008-08-04 14:35:00,23.83,23.85,23.83,23.85,4700.0,23.83,23.85,23.83,23.85,4700.0
2008-08-04 14:40:00,23.84,23.88,23.84,23.88,5400.0,23.84,23.88,23.84,23.88,5400.0
2008-08-04 14:45:00,23.87,23.9,23.87,23.89,8300.0,23.87,23.9,23.87,23.89,8300.0
2008-08-04 14:50:00,23.89,23.89,23.87,23.89,6300.0,23.89,23.89,23.87,23.89,6300.0
2008-08-04 14:55:00,23.89,23.92,23.89,23.92,13200.0,23.89,23.92,23.89,23.92,13200.0
2008-08-04 15:00:00,23.92,23.93,23.92,23.92,6600.0,23.92,23.93,23.92,23.92,6600.0
2008-08-04 15:05:00,23.92,23.94,23.92,23.94,11600.0,23.92,23.94,23.92,23.94,11600.0
2008-08-04 15:10:00,23.93,23.94,23.92,23.93,6300.0,23.93,23.94,23.92,23.93,6300.0
2008-08-04 15:15:00,23.93,23.93,23.91,23.91,7300.0,23.93,23.93,23.91,23.91,7300.0
2008-08-04 15:20:00,23.9,23.92,23.9,23.92,12400.0,23.9,23.92,23.9,23.92,12400.0
2008-08-04 15:25:00,23.91,23.92,23.88,23.89,11600.0,23.91,23.92,23.88,23.89,11600.0
2008-08-04 15:30:00,23.88,23.89,23.87,23.89,12200.0,23.88,23.89,23.87,23.89,12200.0
2008-08-04 15:35:00,23.89,23.89,23.86,23.87,21400.0,23.89,23.89,23.86,23.87,21400.0
2008-08-04 15:40:00,23.88,23.88,23.79,23.83,25700.0,23.88,23.88,23.79,23.83,25700.0
2008-08-04 15:45:00,23.84,23.88,23.83,23.87,28800.0,23.84,23.88,23.83,23.87,28800.0
2008-08-04 15:50:00,23.87,23.87,23.79,23.81,33100.0,23.87,23.87,23.79,23.81,33100.0
2008-08-04 15:55:00,23.82,23.89,23.81,23.84,56300.0,23.82,23.89,23.81,23.84,56300.0
2008-08-05 09:30:00,24.0,24.0,23.89,23.99,8000.0,24.0,24.0,23.89,23.99,8000.0
2008-08-05 09:35:00,23.99,23.99,23.94,23.94,13100.0,23.99,23.99,23.94,23.94,13100.0
2008-08-05 09:40:00,23.94,23.98,23.94,23.96,9000.0,23.94,23.98,23.94,23.96,9000.0
2008-08-05 09:45:00,23.96,23.96,23.87,23.87,14900.0,23.96,23.96,23.87,23.87,14900.0
2008-08-05 09:50:00,23.87,23.88,23.83,23.85,12900.0,23.87,23.88,23.83,23.85,12900.0
2008-08-05 09:55:00,23.85,23.9,23.84,23.89,6900.0,23.85,23.9,23.84,23.89,6900.0
2008-08-05 10:00:00,23.9,23.93,23.89,23.93,22000.0,23.9,23.93,23.89,23.93,22000.0
2008-08-05 10:05:00,23.93,23.94,23.92,23.93,7200.0,23.93,23.94,23.92,23.93,7200.0
2008-08-05 10:10:00,23.93,23.97,23.93,23.95,20800.0,23.93,23.97,23.93,23.95,20800.0
2008-08-05 10:15:00,23.94,23.95,23.91,23.92,11100.0,23.94,23.95,23.91,23.92,11100.0
2008-08-05 10:20:00,23.92,23.94,23.9,23.9,13300.0,23.92,23.94,23.9,23.9,13300.0
2008-08-05 10:25:00,23.9,23.91,23.89,23.9,9100.0,23.9,23.91,23.89,23.9,9100.0
2008-08-05 10:30:00,23.9,23.91,23.88,23.89,6800.0,23.9,23.91,23.88,23.89,6800.0
2008-08-05 10:35:00,23.88,23.91,23.88,23.9,6100.0,23.88,23.91,23.88,23.9,6100.0
2008-08-05 10:40:00,23.91,23.92,23.91,23.91,12800.0,23.91,23.92,23.91,23.91,12800.0
2008-08-05 10:45:00,23.92,23.92,23.9,23.91,11900.0,23.92,23.92,23.9,23.91,11900.0
2008-08-05 10:50:00,23.91,23.92,23.9,23.9,6400.0,23.91,23.92,23.9,23.9,6400.0
2008-08-05 10:55:00,23.91,23.93,23.9,23.93,5700.0,23.91,23.93,23.9,23.93,5700.0
2008-08-05 11:00:00,23.93,23.98,23.92,23.98,10300.0,23.93,23.98,23.92,23.98,10300.0
2008-08-05 11:05:00,23.99,24.0,23.97,24.0,6800.0,23.99,24.0,23.97,24.0,6800.0
2008-08-05 11:10:00,24.0,24.01,23.99,24.01,6200.0,24.0,24.01,23.99,24.01,6200.0
2008-08-05 11:15:00,24.0,24.02,24.0,24.01,7900.0,24.0,24.02,24.0,24.01,7900.0
2008-08-05 11:20:00,24.01,24.03,24.0,24.03,7300.0,24.01,24.03,24.0,24.03,7300.0
2008-08-05 11:25:00,24.02,24.03,24.01,24.03,6400.0,24.02,24.03,24.01,24.03,6400.0
2008-08-05 11:30:00,24.03,24.04,24.03,24.04,7600.0,24.03,24.04,24.03,24.04,7600.0
2008-08-05 11:35:00,24.04,24.05,24.03,24.03,8300.0,24.04,24.05,24.03,24.03,8300.0
2008-08-05 11:40:00,24.02,24.03,24.01,24.02,8300.0,24.02,24.03,24.01,24.02,8300.0
2008-08-05 11:45:00,24.02,24.02,24.01,24.02,8300.0,24.02,24.02,24.01,24.02,8300.0
2008-08-05 11:50:00,24.01,24.02,23.99,23.99,11500.0,24.01,24.02,23.99,23.99,11500.0
2008-08-05 11:55:00,24.0,24.01,23.99,24.01,4900.0,24.0,24.01,23.99,24.01,4900.0
2008-08-05 12:00:00,24.01,24.01,24.0,24.01,6300.0,24.01,24.01,24.0,24.01,6300.0
2008-08-05 12:05:00,24.01,24.01,24.0,24.01,4400.0,24.01,24.01,24.0,24.01,4400.0
2008-08-05 12:10:00,24.01,24.01,23.99,24.0,11600.0,24.01,24.01,23.99,24.0,11600.0
2008-08-05 12:15:00,24.0,24.01,23.99,24.01,8200.0,24.0,24.01,23.99,24.01,8200.0
2008-08-05 12:20:00,23.99,24.02,23.99,24.02,5100.0,23.99,24.02,23.99,24.02,5100.0
2008-08-05 12:25:00,24.02,24.05,24.02,24.03,5700.0,24.02,24.05,24.02,24.03,5700.0
2008-08-05 12:30:00,24.02,24.04,24.02,24.03,3600.0,24.02,24.04,24.02,24.03,3600.0
2008-08-05 12:35:00,24.03,24.09,24.03,24.08,3300.0,24.03,24.09,24.03,24.08,3300.0
2008-08-05 12:40:00,24.08,24.09,24.07,24.09,3600.0,24.08,24.09,24.07,24.09,3600.0
2008-08-05 12:45:00,24.09,24.09,24.08,24.09,7000.0,24.09,24.09,24.08,24.09,7000.0
2008-08-05 12:50:00,24.1,24.11,24.08,24.11,7100.0,24.1,24.11,24.08,24.11,7100.0
2008-08-05 12:55:00,24.1,24.1,24.08,24.1,4300.0,24.1,24.1,24.08,24.1,4300.0
2008-08-05 13:00:00,24.1,24.12,24.09,24.12,4200.0,24.1,24.12,24.09,24.12,4200.0
2008-08-05 13:05:00,24.11,24.11,24.09,24.09,2500.0,24.11,24.11,24.09,24.09,2500.0
2008-08-05 13:10:00,24.09,24.11,24.09,24.11,1300.0,24.09,24.11,24.09,24.11,1300.0
2008-08-05 13:15:00,24.11,24.12,24.09,24.11,4700.0,24.11,24.12,24.09,24.11,4700.0
2008-08-05 13:20:00,24.11,24.13,24.1,24.13,2700.0,24.11,24.13,24.1,24.13,2700.0
2008-08-05 13:25:00,24.13,24.14,24.12,24.14,4100.0,24.13,24.14,24.12,24.14,4100.0
2008-08-05 13:30:00,24.14,24.15,24.13,24.14,6500.0,24.14,24.15,24.13,24.14,6500.0
2008-08-05 13:35:00,24.15,24.15,24.12,24.14,3100.0,24.15,24.15,24.12,24.14,3100.0
2008-08-05 13:40:00,24.13,24.16,24.13,24.16,4800.0,24.13,24.16,24.13,24.16,4800.0
2008-08-05 13:45:00,24.15,24.17,24.15,24.16,5800.0,24.15,24.17,24.15,24.16,5800.0
2008-08-05 13:50:00,24.15,24.17,24.15,24.17,2600.0,24.15,24.17,24.15,24.17,2600.0
2008-08-05 13:55:00,24.17,24.17,24.15,24.16,5700.0,24.17,24.17,24.15,24.16,5700.0
2008-08-05 14:00:00,24.17,24.18,24.14,24.17,10100.0,24.17,24.18,24.14,24.17,10100.0
2008-08-05 14:05:00,24.17,24.17,24.15,24.16,5700.0,24.17,24.17,24.15,24.16,5700.0
2008-08-05 14:10:00,24.16,24.17,24.11,24.14,12600.0,24.16,24.17,24.11,24.14,12600.0
2008-08-05 14:15:00,24.14,24.23,24.12,24.18,22200.0,24.14,24.23,24.12,24.18,22200.0
2008-08-05 14:20:00,24.17,24.19,24.08,24.16,13700.0,24.17,24.19,24.08,24.16,13700.0
2008-08-05 14:25:00,24.16,24.23,24.16,24.22,14100.0,24.16,24.23,24.16,24.22,14100.0
2008-08-05 14:30:00,24.24,24.26,24.22,24.24,14100.0,24.24,24.26,24.22,24.24,14100.0
2008-08-05 14:35:00,24.25,24.27,24.24,24.25,12300.0,24.25,24.27,24.24,24.25,12300.0
2008-08-05 14:40:00,24.25,24.36,24.24,24.35,20700.0,24.25,24.36,24.24,24.35,20700.0
2008-08-05 14:45:00,24.36,24.39,24.34,24.38,12500.0,24.36,24.39,24.34,24.38,12500.0
2008-08-05 14:50:00,24.37,24.38,24.31,24.32,13200.0,24.37,24.38,24.31,24.32,13200.0
2008-08-05 14:55:00,24.32,24.32,24.28,24.29,13700.0,24.32,24.32,24.28,24.29,13700.0
2008-08-05 15:00:00,24.3,24.3,24.28,24.3,14500.0,24.3,24.3,24.28,24.3,14500.0
2008-08-05 15:05:00,24.31,24.33,24.3,24.32,7800.0,24.31,24.33,24.3,24.32,7800.0
2008-08-05 15:10:00,24.31,24.35,24.31,24.31,17600.0,24.31,24.35,24.31,24.31,17600.0
2008-08-05 15:15:00,24.31,24.31,24.28,24.3,13200.0,24.31,24.31,24.28,24.3,13200.0
2008-08-05 15:20:00,24.31,24.33,24.27,24.27,13300.0,24.31,24.33,24.27,24.27,13300.0
2008-08-05 15:25:00,24.28,24.29,24.26,24.28,15200.0,24.28,24.29,24.26,24.28,15200.0
2008-08-05 15:30:00,24.29,24.3,24.28,24.3,12600.0,24.29,24.3,24.28,24.3,12600.0
2008-08-05 15:35:00,24.3,24.33,24.28,24.31,17000.0,24.3,24.33,24.28,24.31,17000.0
2008-08-05 15:40:00,24.33,24.39,24.31,24.39,15200.0,24.33,24.39,24.31,24.39,15200.0
2008-08-05 15:45:00,24.39,24.42,24.37,24.42,18800.0,24.39,24.42,24.37,24.42,18800.0
2008-08-05 15:50:00,24.42,24.45,24.42,24.44,15400.0,24.42,24.45,24.42,24.44,15400.0
2008-08-05 15:55:00,24.43,24.46,24.43,24.45,34900.0,24.43,24.46,24.43,24.45,34900.0
2008-08-06 09:30:00,24.36,24.49,24.29,24.45,9100.0,24.36,24.49,24.29,24.45,9100.0
2008-08-06 09:35:00,24.47,24.47,24.4,24.45,3200.0,24.47,24.47,24.4,24.45,3200.0
2008-08-06 09:40:00,24.45,24.5,24.45,24.48,12800.0,24.45,24.5,24.45,24.48,12800.0
2008-08-06 09:45:00,24.48,24.49,24.39,24.39,6400.0,24.48,24.49,24.39,24.39,6400.0
2008-08-06 09:50:00,24.36,24.45,24.34,24.44,11400.0,24.36,24.45,24.34,24.44,11400.0
2008-08-06 09:55:00,24.45,24.49,24.45,24.45,6600.0,24.45,24.49,24.45,24.45,6600.0
2008-08-06 10:00:00,24.45,24.46,24.43,24.44,11600.0,24.45,24.46,24.43,24.44,11600.0
2008-08-06 10:05:00,24.44,24.47,24.42,24.47,6100.0,24.44,24.47,24.42,24.47,6100.0
2008-08-06 10:10:00,24.47,24.47,24.44,24.44,12100.0,24.47,24.47,24.44,24.44,12100.0
2008-08-06 10:15:00,24.43,24.45,24.4,24.45,9800.0,24.43,24.45,24.4,24.45,9800.0
2008-08-06 10:20:00,24.45,24.46,24.4,24.46,12500.0,24.45,24.46,24.4,24.46,12500.0
2008-08-06 10:25:00,24.46,24.49,24.45,24.47,10900.0,24.46,24.49,24.45,24.47,10900.0
2008-08-06 10:30:00,24.47,24.49,24.35,24.37,13800.0,24.47,24.49,24.35,24.37,13800.0
2008-08-06 10:35:00,24.39,24.45,24.36,24.41,12700.0,24.39,24.45,24.36,24.41,12700.0
2008-08-06 10:40:00,24.41,24.41,24.36,24.38,4200.0,24.41,24.41,24.36,24.38,4200.0
2008-08-06 10:45:00,24.38,24.41,24.37,24.41,3900.0,24.38,24.41,24.37,24.41,3900.0
2008-08-06 10:50:00,24.42,24.45,24.42,24.42,6700.0,24.42,24.45,24.42,24.42,6700.0
2008-08-06 10:55:00,24.42,24.44,24.41,24.41,1600.0,24.42,24.44,24.41,24.41,1600.0
2008-08-06 11:00:00,24.41,24.41,24.38,24.39,1900.0,24.41,24.41,24.38,24.39,1900.0
2008-08-06 11:05:00,24.39,24.42,24.38,24.4,6600.0,24.39,24.42,24.38,24.4,6600.0
2008-08-06 11:10:00,24.39,24.45,24.39,24.45,6100.0,24.39,24.45,24.39,24.45,6100.0
2008-08-06 11:15:00,24.46,24.49,24.44,24.48,15600.0,24.46,24.49,24.44,24.48,15600.0
2008-08-06 11:20:00,24.48,24.52,24.47,24.49,22400.0,24.48,24.52,24.47,24.49,22400.0
2008-08-06 11:25:00,24.5,24.6,24.5,24.56,20100.0,24.5,24.6,24.5,24.56,20100.0
2008-08-06 11:30:00,24.57,24.57,24.5,24.51,17500.0,24.57,24.57,24.5,24.51,17500.0
2008-08-06 11:35:00,24.52,24.62,24.52,24.61,12200.0,24.52,24.62,24.52,24.61,12200.0
2008-08-06 11:40:00,24.62,24.63,24.59,24.6,8200.0,24.62,24.63,24.59,24.6,8200.0
2008-08-06 11:45:00,24.59,24.6,24.57,24.58,6000.0,24.59,24.6,24.57,24.58,6000.0
2008-08-06 11:50:00,24.58,24.59,24.53,24.54,10700.0,24.58,24.59,24.53,24.54,10700.0
2008-08-06 11:55:00,24.54,24.56,24.53,24.56,5300.0,24.54,24.56,24.53,24.56,5300.0
2008-08-06 12:00:00,24.56,24.63,24.55,24.62,21400.0,24.56,24.63,24.55,24.62,21400.0
2008-08-06 12:05:00,24.63,24.72,24.62,24.71,16600.0,24.63,24.72,24.62,24.71,16600.0
2008-08-06 12:10:00,24.71,24.72,24.71,24.72,4300.0,24.71,24.72,24.71,24.72,4300.0
2008-08-06 12:15:00,24.71,24.72,24.71,24.71,10400.0,24.71,24.72,24.71,24.71,10400.0
2008-08-06 12:20:00,24.71,24.73,24.71,24.73,5600.0,24.71,24.73,24.71,24.73,5600.0
2008-08-06 12:25:00,24.73,24.74,24.7,24.71,9400.0,24.73,24.74,24.7,24.71,9400.0
2008-08-06 12:30:00,24.72,24.72,24.69,24.7,6600.0,24.72,24.72,24.69,24.7,6600.0
2008-08-06 12:35:00,24.69,24.72,24.69,24.71,10700.0,24.69,24.72,24.69,24.71,10700.0
2008-08-06 12:40:00,24.71,24.81,24.71,24.8,18400.0,24.71,24.81,24.71,24.8,18400.0
2008-08-06 12:45:00,24.8,24.8,24.76,24.76,5400.0,24.8,24.8,24.76,24.76,5400.0
2008-08-06 12:50:00,24.76,24.77,24.75,24.76,13200.0,24.76,24.77,24.75,24.76,13200.0
2008-08-06 12:55:00,24.76,24.77,24.75,24.75,6900.0,24.76,24.77,24.75,24.75,6900.0
2008-08-06 13:00:00,24.75,24.78,24.75,24.78,11100.0,24.75,24.78,24.75,24.78,11100.0
2008-08-06 13:05:00,24.77,24.79,24.77,24.79,4700.0,24.77,24.79,24.77,24.79,4700.0
2008-08-06 13:10:00,24.79,24.81,24.79,24.8,10700.0,24.79,24.81,24.79,24.8,10700.0
2008-08-06 13:15:00,24.79,24.81,24.79,24.8,2800.0,24.79,24.81,24.79,24.8,2800.0
2008-08-06 13:20:00,24.8,24.83,24.8,24.83,11600.0,24.8,24.83,24.8,24.83,11600.0
2008-08-06 13:25:00,24.83,24.87,24.82,24.82,16500.0,24.83,24.87,24.82,24.82,16500.0
2008-08-06 13:30:00,24.83,24.86,24.83,24.84,7600.0,24.83,24.86,24.83,24.84,7600.0
2008-08-06 13:35:00,24.85,24.87,24.84,24.87,9200.0,24.85,24.87,24.84,24.87,9200.0
2008-08-06 13:40:00,24.87,24.87,24.84,24.85,6800.0,24.87,24.87,24.84,24.85,6800.0
2008-08-06 13:45:00,24.85,24.85,24.82,24.83,9100.0,24.85,24.85,24.82,24.83,9100.0
2008-08-06 13:50:00,24.82,24.82,24.76,24.77,15800.0,24.82,24.82,24.76,24.77,15800.0
2008-08-06 13:55:00,24.77,24.79,24.77,24.78,14500.0,24.77,24.79,24.77,24.78,14500.0
2008-08-06 14:00:00,24.77,24.79,24.77,24.79,8800.0,24.77,24.79,24.77,24.79,8800.0
2008-08-06 14:05:00,24.78,24.78,24.77,24.77,3400.0,24.78,24.78,24.77,24.77,3400.0
2008-08-06 14:10:00,24.78,24.82,24.78,24.81,9400.0,24.78,24.82,24.78,24.81,9400.0
2008-08-06 14:15:00,24.82,24.85,24.82,24.83,11000.0,24.82,24.85,24.82,24.83,11000.0
2008-08-06 14:20:00,24.83,24.87,24.83,24.86,8900.0,24.83,24.87,24.83,24.86,8900.0
2008-08-06 14:25:00,24.85,24.87,24.85,24.85,3400.0,24.85,24.87,24.85,24.85,3400.0
2008-08-06 14:30:00,24.86,24.91,24.85,24.91,14300.0,24.86,24.91,24.85,24.91,14300.0
2008-08-06 14:35:00,24.91,24.95,24.9,24.92,10900.0,24.91,24.95,24.9,24.92,10900.0
2008-08-06 14:40:00,24.92,24.92,24.88,24.9,31000.0,24.92,24.92,24.88,24.9,31000.0
2008-08-06 14:45:00,24.9,24.93,24.9,24.93,7100.0,24.9,24.93,24.9,24.93,7100.0
2008-08-06 14:50:00,24.93,24.94,24.9,24.92,15800.0,24.93,24.94,24.9,24.92,15800.0
2008-08-06 14:55:00,24.92,24.93,24.91,24.91,10000.0,24.92,24.93,24.91,24.91,10000.0
2008-08-06 15:00:00,24.92,24.93,24.91,24.93,8300.0,24.92,24.93,24.91,24.93,8300.0
2008-08-06 15:05:00,24.93,24.93,24.9,24.91,8600.0,24.93,24.93,24.9,24.91,8600.0
2008-08-06 15:10:00,24.9,24.91,24.89,24.9,9900.0,24.9,24.91,24.89,24.9,9900.0
2008-08-06 15:15:00,24.9,24.9,24.86,24.87,9500.0,24.9,24.9,24.86,24.87,9500.0
2008-08-06 15:20:00,24.87,24.9,24.86,24.86,13400.0,24.87,24.9,24.86,24.86,13400.0
2008-08-06 15:25:00,24.86,24.87,24.86,24.87,4400.0,24.86,24.87,24.86,24.87,4400.0
2008-08-06 15:30:00,24.87,24.87,24.84,24.86,17700.0,24.87,24.87,24.84,24.86,17700.0
2008-08-06 15:35:00,24.86,24.86,24.84,24.85,10500.0,24.86,24.86,24.84,24.85,10500.0
2008-08-06 15:40:00,24.85,24.88,24.84,24.86,14200.0,24.85,24.88,24.84,24.86,14200.0
2008-08-06 15:45:00,24.86,24.89,24.86,24.88,14100.0,24.86,24.89,24.86,24.88,14100.0
2008-08-06 15:50:00,24.88,24.9,24.87,24.9,14700.0,24.88,24.9,24.87,24.9,14700.0
2008-08-06 15:55:00,24.9,24.9,24.88,24.9,23700.0,24.9,24.9,24.88,24.9,23700.0
2008-08-07 09:30:00,24.76,24.77,24.66,24.76,9400.0,24.76,24.77,24.66,24.76,9400.0
2008-08-07 09:35:00,24.75,24.77,24.72,24.77,6600.0,24.75,24.77,24.72,24.77,6600.0
2008-08-07 09:40:00,24.77,24.85,24.76,24.85,4800.0,24.77,24.85,24.76,24.85,4800.0
2008-08-07 09:45:00,24.83,24.87,24.82,24.85,10500.0,24.83,24.87,24.82,24.85,10500.0
2008-08-07 09:50:00,24.86,24.88,24.83,24.84,7500.0,24.86,24.88,24.83,24.84,7500.0
2008-08-07 09:55:00,24.85,24.91,24.84,24.9,8000.0,24.85,24.91,24.84,24.9,8000.0
2008-08-07 10:00:00,24.9,24.92,24.86,24.88,14200.0,24.9,24.92,24.86,24.88,14200.0
2008-08-07 10:05:00,24.88,24.93,24.85,24.85,15900.0,24.88,24.93,24.85,24.85,15900.0
2008-08-07 10:10:00,24.86,24.86,24.77,24.77,11500.0,24.86,24.86,24.77,24.77,11500.0
2008-08-07 10:15:00,24.79,24.82,24.75,24.8,14700.0,24.79,24.82,24.75,24.8,14700.0
2008-08-07 10:20:00,24.83,24.84,24.78,24.78,7600.0,24.83,24.84,24.78,24.78,7600.0
2008-08-07 10:25:00,24.78,24.78,24.75,24.78,8700.0,24.78,24.78,24.75,24.78,8700.0
2008-08-07 10:30:00,24.78,24.82,24.77,24.81,5300.0,24.78,24.82,24.77,24.81,5300.0
2008-08-07 10:35:00,24.81,24.83,24.77,24.81,10700.0,24.81,24.83,24.77,24.81,10700.0
2008-08-07 10:40:00,24.78,24.8,24.73,24.75,10900.0,24.78,24.8,24.73,24.75,10900.0
2008-08-07 10:45:00,24.73,24.75,24.72,24.74,2800.0,24.73,24.75,24.72,24.74,2800.0
2008-08-07 10:50:00,24.72,24.76,24.7,24.71,10500.0,24.72,24.76,24.7,24.71,10500.0
2008-08-07 10:55:00,24.7,24.72,24.69,24.71,13000.0,24.7,24.72,24.69,24.71,13000.0
2008-08-07 11:00:00,24.71,24.74,24.66,24.66,20300.0,24.71,24.74,24.66,24.66,20300.0
2008-08-07 11:05:00,24.66,24.66,24.63,24.63,12300.0,24.66,24.66,24.63,24.63,12300.0
2008-08-07 11:10:00,24.64,24.66,24.61,24.61,41200.0,24.64,24.66,24.61,24.61,41200.0
2008-08-07 11:15:00,24.61,24.62,24.59,24.59,9700.0,24.61,24.62,24.59,24.59,9700.0
2008-08-07 11:20:00,24.59,24.61,24.58,24.58,14100.0,24.59,24.61,24.58,24.58,14100.0
2008-08-07 11:25:00,24.58,24.58,24.54,24.55,13400.0,24.58,24.58,24.54,24.55,13400.0
2008-08-07 11:30:00,24.55,24.55,24.5,24.52,29900.0,24.55,24.55,24.5,24.52,29900.0
2008-08-07 11:35:00,24.53,24.56,24.5,24.53,45300.0,24.53,24.56,24.5,24.53,45300.0
2008-08-07 11:40:00,24.54,24.55,24.53,24.55,8900.0,24.54,24.55,24.53,24.55,8900.0
2008-08-07 11:45:00,24.55,24.6,24.55,24.6,11200.0,24.55,24.6,24.55,24.6,11200.0
2008-08-07 11:50:00,24.6,24.66,24.6,24.64,14400.0,24.6,24.66,24.6,24.64,14400.0
2008-08-07 11:55:00,24.63,24.64,24.6,24.61,11800.0,24.63,24.64,24.6,24.61,11800.0
2008-08-07 12:00:00,24.61,24.61,24.56,24.56,14000.0,24.61,24.61,24.56,24.56,14000.0
2008-08-07 12:05:00,24.56,24.57,24.51,24.51,10600.0,24.56,24.57,24.51,24.51,10600.0
2008-08-07 12:10:00,24.52,24.55,24.51,24.55,7400.0,24.52,24.55,24.51,24.55,7400.0
2008-08-07 12:15:00,24.55,24.57,24.54,24.57,8500.0,24.55,24.57,24.54,24.57,8500.0
2008-08-07 12:20:00,24.57,24.58,24.56,24.58,7100.0,24.57,24.58,24.56,24.58,7100.0
2008-08-07 12:25:00,24.58,24.63,24.57,24.63,11500.0,24.58,24.63,24.57,24.63,11500.0
2008-08-07 12:30:00,24.61,24.63,24.61,24.63,18800.0,24.61,24.63,24.61,24.63,18800.0
2008-08-07 12:35:00,24.63,24.65,24.63,24.63,12800.0,24.63,24.65,24.63,24.63,12800.0
2008-08-07 12:40:00,24.63,24.65,24.63,24.64,14500.0,24.63,24.65,24.63,24.64,14500.0
2008-08-07 12:45:00,24.63,24.67,24.63,24.66,26400.0,24.63,24.67,24.63,24.66,26400.0
2008-08-07 12:50:00,24.67,24.67,24.61,24.61,27200.0,24.67,24.67,24.61,24.61,27200.0
2008-08-07 12:55:00,24.62,24.62,24.6,24.6,18200.0,24.62,24.62,24.6,24.6,18200.0
2008-08-07 13:00:00,24.6,24.61,24.58,24.59,9300.0,24.6,24.61,24.58,24.59,9300.0
2008-08-07 13:05:00,24.6,24.61,24.59,24.6,6200.0,24.6,24.61,24.59,24.6,6200.0
2008-08-07 13:10:00,24.61,24.64,24.6,24.62,9400.0,24.61,24.64,24.6,24.62,9400.0
2008-08-07 13:15:00,24.63,24.64,24.62,24.64,6800.0,24.63,24.64,24.62,24.64,6800.0
2008-08-07 13:20:00,24.64,24.64,24.63,24.64,6700.0,24.64,24.64,24.63,24.64,6700.0
2008-08-07 13:25:00,24.64,24.64,24.6,24.61,19900.0,24.64,24.64,24.6,24.61,19900.0
2008-08-07 13:30:00,24.62,24.64,24.62,24.63,10600.0,24.62,24.64,24.62,24.63,10600.0
2008-08-07 13:35:00,24.63,24.65,24.62,24.64,18200.0,24.63,24.65,24.62,24.64,18200.0
2008-08-07 13:40:00,24.63,24.65,24.62,24.64,11700.0,24.63,24.65,24.62,24.64,11700.0
2008-08-07 13:45:00,24.64,24.65,24.62,24.64,9500.0,24.64,24.65,24.62,24.64,9500.0
2008-08-07 13:50:00,24.63,24.64,24.63,24.64,7000.0,24.63,24.64,24.63,24.64,7000.0
2008-08-07 13:55:00,24.63,24.64,24.56,24.57,18300.0,24.63,24.64,24.56,24.57,18300.0
2008-08-07 14:00:00,24.56,24.58,24.56,24.57,11800.0,24.56,24.58,24.56,24.57,11800.0
2008-08-07 14:05:00,24.56,24.58,24.56,24.56,13200.0,24.56,24.58,24.56,24.56,13200.0
2008-08-07 14:10:00,24.57,24.63,24.56,24.63,12900.0,24.57,24.63,24.56,24.63,12900.0
2008-08-07 14:15:00,24.62,24.63,24.61,24.62,11700.0,24.62,24.63,24.61,24.62,11700.0
2008-08-07 14:20:00,24.62,24.62,24.59,24.59,9900.0,24.62,24.62,24.59,24.59,9900.0
2008-08-07 14:25:00,24.6,24.61,24.57,24.57,20700.0,24.6,24.61,24.57,24.57,20700.0
2008-08-07 14:30:00,24.59,24.61,24.58,24.61,7900.0,24.59,24.61,24.58,24.61,7900.0
2008-08-07 14:35:00,24.6,24.61,24.59,24.59,9100.0,24.6,24.61,24.59,24.59,9100.0
2008-08-07 14:40:00,24.6,24.6,24.58,24.58,9700.0,24.6,24.6,24.58,24.58,9700.0
2008-08-07 14:45:00,24.58,24.58,24.51,24.52,14100.0,24.58,24.58,24.51,24.52,14100.0
2008-08-07 14:50:00,24.52,24.56,24.52,24.56,5500.0,24.52,24.56,24.52,24.56,5500.0
2008-08-07 14:55:00,24.56,24.58,24.54,24.54,13800.0,24.56,24.58,24.54,24.54,13800.0
2008-08-07 15:00:00,24.53,24.56,24.5,24.51,13400.0,24.53,24.56,24.5,24.51,13400.0
2008-08-07 15:05:00,24.51,24.54,24.5,24.54,9700.0,24.51,24.54,24.5,24.54,9700.0
2008-08-07 15:10:00,24.55,24.56,24.52,24.52,13600.0,24.55,24.56,24.52,24.52,13600.0
2008-08-07 15:15:00,24.53,24.54,24.5,24.5,17700.0,24.53,24.54,24.5,24.5,17700.0
2008-08-07 15:20:00,24.51,24.51,24.46,24.49,23400.0,24.51,24.51,24.46,24.49,23400.0
2008-08-07 15:25:00,24.49,24.5,24.48,24.48,8300.0,24.49,24.5,24.48,24.48,8300.0
2008-08-07 15:30:00,24.49,24.5,24.42,24.42,26100.0,24.49,24.5,24.42,24.42,26100.0
2008-08-07 15:35:00,24.42,24.42,24.38,24.39,17300.0,24.42,24.42,24.38,24.39,17300.0
2008-08-07 15:40:00,24.39,24.42,24.38,24.41,24400.0,24.39,24.42,24.38,24.41,24400.0
2008-08-07 15:45:00,24.4,24.4,24.38,24.38,23200.0,24.4,24.4,24.38,24.38,23200.0
2008-08-07 15:50:00,24.39,24.41,24.33,24.41,39200.0,24.39,24.41,24.33,24.41,39200.0
2008-08-07 15:55:00,24.4,24.43,24.38,24.43,29900.0,24.4,24.43,24.38,24.43,29900.0
2008-08-08 09:30:00,24.36,24.46,24.26,24.27,11200.0,24.36,24.46,24.26,24.27,11200.0
2008-08-08 09:35:00,24.28,24.43,24.28,24.36,8300.0,24.28,24.43,24.28,24.36,8300.0
2008-08-08 09:40:00,24.36,24.37,24.3,24.33,7400.0,24.36,24.37,24.3,24.33,7400.0
2008-08-08 09:45:00,24.33,24.46,24.32,24.46,10100.0,24.33,24.46,24.32,24.46,10100.0
2008-08-08 09:50:00,24.46,24.59,24.46,24.58,14200.0,24.46,24.59,24.46,24.58,14200.0
2008-08-08 09:55:00,24.58,24.58,24.53,24.54,8600.0,24.58,24.58,24.53,24.54,8600.0
2008-08-08 10:00:00,24.53,24.66,24.53,24.64,9500.0,24.53,24.66,24.53,24.64,9500.0
2008-08-08 10:05:00,24.64,24.78,24.59,24.78,8900.0,24.64,24.78,24.59,24.78,8900.0
2008-08-08 10:10:00,24.76,24.83,24.75,24.83,14200.0,24.76,24.83,24.75,24.83,14200.0
2008-08-08 10:15:00,24.83,24.93,24.83,24.88,12800.0,24.83,24.93,24.83,24.88,12800.0
2008-08-08 10:20:00,24.86,24.92,24.8,24.89,7500.0,24.86,24.92,24.8,24.89,7500.0
2008-08-08 10:25:00,24.89,24.93,24.88,24.89,5200.0,24.89,24.93,24.88,24.89,5200.0
2008-08-08 10:30:00,24.88,24.9,24.81,24.82,12100.0,24.88,24.9,24.81,24.82,12100.0
2008-08-08 10:35:00,24.82,24.86,24.8,24.82,8300.0,24.82,24.86,24.8,24.82,8300.0
2008-08-08 10:40:00,24.82,24.84,24.79,24.82,3900.0,24.82,24.84,24.79,24.82,3900.0
2008-08-08 10:45:00,24.82,24.83,24.79,24.81,5900.0,24.82,24.83,24.79,24.81,5900.0
2008-08-08 10:50:00,24.81,24.85,24.81,24.82,5700.0,24.81,24.85,24.81,24.82,5700.0
2008-08-08 10:55:00,24.82,24.82,24.74,24.77,6300.0,24.82,24.82,24.74,24.77,6300.0
2008-08-08 11:00:00,24.78,24.8,24.75,24.8,10100.0,24.78,24.8,24.75,24.8,10100.0
2008-08-08 11:05:00,24.8,24.8,24.73,24.75,8900.0,24.8,24.8,24.73,24.75,8900.0
2008-08-08 11:10:00,24.75,24.86,24.75,24.85,7900.0,24.75,24.86,24.75,24.85,7900.0
2008-08-08 11:15:00,24.85,24.88,24.84,24.85,8500.0,24.85,24.88,24.84,24.85,8500.0
2008-08-08 11:20:00,24.86,24.87,24.8,24.8,10200.0,24.86,24.87,24.8,24.8,10200.0
2008-08-08 11:25:00,24.79,24.82,24.77,24.79,7100.0,24.79,24.82,24.77,24.79,7100.0
2008-08-08 11:30:00,24.79,24.88,24.79,24.88,8000.0,24.79,24.88,24.79,24.88,8000.0
2008-08-08 11:35:00,24.87,24.88,24.86,24.87,7100.0,24.87,24.88,24.86,24.87,7100.0
2008-08-08 11:40:00,24.87,24.87,24.84,24.84,4200.0,24.87,24.87,24.84,24.84,4200.0
2008-08-08 11:45:00,24.84,24.86,24.83,24.86,7000.0,24.84,24.86,24.83,24.86,7000.0
2008-08-08 11:50:00,24.86,24.87,24.85,24.86,3700.0,24.86,24.87,24.85,24.86,3700.0
2008-08-08 11:55:00,24.86,24.87,24.85,24.85,3900.0,24.86,24.87,24.85,24.85,3900.0
2008-08-08 12:00:00,24.85,24.89,24.85,24.87,9100.0,24.85,24.89,24.85,24.87,9100.0
2008-08-08 12:05:00,24.87,24.88,24.87,24.87,2300.0,24.87,24.88,24.87,24.87,2300.0
2008-08-08 12:10:00,24.87,24.9,24.85,24.9,7000.0,24.87,24.9,24.85,24.9,7000.0
2008-08-08 12:15:00,24.9,24.94,24.89,24.93,9500.0,24.9,24.94,24.89,24.93,9500.0
2008-08-08 12:20:00,24.93,24.94,24.9,24.92,8900.0,24.93,24.94,24.9,24.92,8900.0
2008-08-08 12:25:00,24.92,24.95,24.9,24.91,5700.0,24.92,24.95,24.9,24.91,5700.0
2008-08-08 12:30:00,24.9,24.91,24.85,24.86,10500.0,24.9,24.91,24.85,24.86,10500.0
2008-08-08 12:35:00,24.87,24.9,24.87,24.89,2600.0,24.87,24.9,24.87,24.89,2600.0
2008-08-08 12:40:00,24.89,24.89,24.86,24.87,2800.0,24.89,24.89,24.86,24.87,2800.0
2008-08-08 12:45:00,24.87,24.89,24.87,24.88,3500.0,24.87,24.89,24.87,24.88,3500.0
2008-08-08 12:50:00,24.88,24.89,24.84,24.84,10100.0,24.88,24.89,24.84,24.84,10100.0
2008-08-08 12:55:00,24.83,24.84,24.82,24.83,5400.0,24.83,24.84,24.82,24.83,5400.0
2008-08-08 13:00:00,24.82,24.83,24.79,24.79,13900.0,24.82,24.83,24.79,24.79,13900.0
2008-08-08 13:05:00,24.79,24.8,24.72,24.73,16000.0,24.79,24.8,24.72,24.73,16000.0
2008-08-08 13:10:00,24.73,24.73,24.69,24.69,7500.0,24.73,24.73,24.69,24.69,7500.0
2008-08-08 13:15:00,24.7,24.72,24.69,24.72,7800.0,24.7,24.72,24.69,24.72,7800.0
2008-08-08 13:20:00,24.74,24.74,24.7,24.72,9500.0,24.74,24.74,24.7,24.72,9500.0
2008-08-08 13:25:00,24.73,24.74,24.7,24.73,14900.0,24.73,24.74,24.7,24.73,14900.0
2008-08-08 13:30:00,24.74,24.75,24.74,24.74,24300.0,24.74,24.75,24.74,24.74,24300.0
2008-08-08 13:35:00,24.74,24.74,24.7,24.72,9800.0,24.74,24.74,24.7,24.72,9800.0
2008-08-08 13:40:00,24.72,24.77,24.69,24.7,23000.0,24.72,24.77,24.69,24.7,23000.0
2008-08-08 13:45:00,24.7,24.7,24.69,24.7,13700.0,24.7,24.7,24.69,24.7,13700.0
2008-08-08 13:50:00,24.7,24.7,24.69,24.69,15900.0,24.7,24.7,24.69,24.69,15900.0
2008-08-08 13:55:00,24.7,24.7,24.67,24.68,14300.0,24.7,24.7,24.67,24.68,14300.0
2008-08-08 14:00:00,24.68,24.7,24.66,24.66,15000.0,24.68,24.7,24.66,24.66,15000.0
2008-08-08 14:05:00,24.66,24.68,24.66,24.66,8100.0,24.66,24.68,24.66,24.66,8100.0
2008-08-08 14:10:00,24.67,24.7,24.67,24.69,11500.0,24.67,24.7,24.67,24.69,11500.0
2008-08-08 14:15:00,24.69,24.7,24.68,24.69,11400.0,24.69,24.7,24.68,24.69,11400.0
2008-08-08 14:20:00,24.69,24.7,24.68,24.7,20100.0,24.69,24.7,24.68,24.7,20100.0
2008-08-08 14:25:00,24.7,24.7,24.68,24.69,11200.0,24.7,24.7,24.68,24.69,11200.0
2008-08-08 14:30:00,24.69,24.7,24.68,24.69,16200.0,24.69,24.7,24.68,24.69,16200.0
2008-08-08 14:35:00,24.68,24.69,24.68,24.68,5300.0,24.68,24.69,24.68,24.68,5300.0
2008-08-08 14:40:00,24.69,24.71,24.68,24.69,27600.0,24.69,24.71,24.68,24.69,27600.0
2008-08-08 14:45:00,24.69,24.7,24.69,24.69,15300.0,24.69,24.7,24.69,24.69,15300.0
2008-08-08 14:50:00,24.7,24.71,24.69,24.69,9200.0,24.7,24.71,24.69,24.69,9200.0
2008-08-08 14:55:00,24.69,24.7,24.67,24.67,20200.0,24.69,24.7,24.67,24.67,20200.0
2008-08-08 15:00:00,24.67,24.74,24.67,24.68,24300.0,24.67,24.74,24.67,24.68,24300.0
2008-08-08 15:05:00,24.68,24.7,24.65,24.7,18800.0,24.68,24.7,24.65,24.7,18800.0
2008-08-08 15:10:00,24.7,24.7,24.64,24.64,10900.0,24.7,24.7,24.64,24.64,10900.0
2008-08-08 15:15:00,24.64,24.64,24.58,24.59,15900.0,24.64,24.64,24.58,24.59,15900.0
2008-08-08 15:20:00,24.59,24.61,24.57,24.58,21800.0,24.59,24.61,24.57,24.58,21800.0
2008-08-08 15:25:00,24.58,24.6,24.58,24.59,16200.0,24.58,24.6,24.58,24.59,16200.0
2008-08-08 15:30:00,24.59,24.64,24.59,24.63,16200.0,24.59,24.64,24.59,24.63,16200.0
2008-08-08 15:35:00,24.62,24.65,24.61,24.61,50000.0,24.62,24.65,24.61,24.61,50000.0
2008-08-08 15:40:00,24.61,24.62,24.58,24.6,38300.0,24.61,24.62,24.58,24.6,38300.0
2008-08-08 15:45:00,24.6,24.6,24.58,24.59,30700.0,24.6,24.6,24.58,24.59,30700.0
2008-08-08 15:50:00,24.6,24.6,24.56,24.58,57800.0,24.6,24.6,24.56,24.58,57800.0
2008-08-08 15:55:00,24.58,24.58,24.49,24.5,165900.0,24.58,24.58,24.49,24.5,165900.0
2008-08-11 09:30:00,24.68,24.68,24.53,24.55,11400.0,24.68,24.68,24.53,24.55,11400.0
2008-08-11 09:35:00,24.54,24.64,24.5,24.64,14300.0,24.54,24.64,24.5,24.64,14300.0
2008-08-11 09:40:00,24.65,24.7,24.6,24.6,16800.0,24.65,24.7,24.6,24.6,16800.0
2008-08-11 09:45:00,24.6,24.68,24.6,24.64,17300.0,24.6,24.68,24.6,24.64,17300.0
2008-08-11 09:50:00,24.65,24.71,24.64,24.67,16000.0,24.65,24.71,24.64,24.67,16000.0
2008-08-11 09:55:00,24.67,24.68,24.6,24.6,24200.0,24.67,24.68,24.6,24.6,24200.0
2008-08-11 10:00:00,24.61,24.62,24.54,24.55,26500.0,24.61,24.62,24.54,24.55,26500.0
2008-08-11 10:05:00,24.55,24.55,24.49,24.5,37100.0,24.55,24.55,24.49,24.5,37100.0
2008-08-11 10:10:00,24.5,24.52,24.49,24.51,20900.0,24.5,24.52,24.49,24.51,20900.0
2008-08-11 10:15:00,24.51,24.52,24.47,24.49,46500.0,24.51,24.52,24.47,24.49,46500.0
2008-08-11 10:20:00,24.49,24.51,24.48,24.51,38300.0,24.49,24.51,24.48,24.51,38300.0
2008-08-11 10:25:00,24.51,24.51,24.49,24.5,16200.0,24.51,24.51,24.49,24.5,16200.0
2008-08-11 10:30:00,24.5,24.5,24.49,24.5,16700.0,24.5,24.5,24.49,24.5,16700.0
2008-08-11 10:35:00,24.5,24.5,24.49,24.5,15000.0,24.5,24.5,24.49,24.5,15000.0
2008-08-11 10:40:00,24.5,24.5,24.49,24.49,26200.0,24.5,24.5,24.49,24.49,26200.0
2008-08-11 10:45:00,24.49,24.5,24.49,24.5,13200.0,24.49,24.5,24.49,24.5,13200.0
2008-08-11 10:50:00,24.5,24.5,24.48,24.49,38500.0,24.5,24.5,24.48,24.49,38500.0
2008-08-11 10:55:00,24.49,24.49,24.48,24.49,5800.0,24.49,24.49,24.48,24.49,5800.0
2008-08-11 11:00:00,24.49,24.49,24.48,24.49,12600.0,24.49,24.49,24.48,24.49,12600.0
2008-08-11 11:05:00,24.49,24.49,24.48,24.49,31500.0,24.49,24.49,24.48,24.49,31500.0
2008-08-11 11:10:00,24.49,24.49,24.48,24.49,13800.0,24.49,24.49,24.48,24.49,13800.0
2008-08-11 11:15:00,24.49,24.49,24.48,24.49,4700.0,24.49,24.49,24.48,24.49,4700.0
2008-08-11 11:20:00,24.49,24.49,24.47,24.47,28100.0,24.49,24.49,24.47,24.47,28100.0
2008-08-11 11:25:00,24.47,24.47,24.46,24.47,19800.0,24.47,24.47,24.46,24.47,19800.0
2008-08-11 11:30:00,24.47,24.47,24.46,24.46,4200.0,24.47,24.47,24.46,24.46,4200.0
2008-08-11 11:35:00,24.47,24.47,24.44,24.45,46500.0,24.47,24.47,24.44,24.45,46500.0
2008-08-11 11:40:00,24.46,24.46,24.42,24.42,39900.0,24.46,24.46,24.42,24.42,39900.0
2008-08-11 11:45:00,24.42,24.44,24.4,24.41,26000.0,24.42,24.44,24.4,24.41,26000.0
2008-08-11 11:50:00,24.41,24.43,24.38,24.41,30300.0,24.41,24.43,24.38,24.41,30300.0
2008-08-11 11:55:00,24.41,24.41,24.33,24.35,48100.0,24.41,24.41,24.33,24.35,48100.0
2008-08-11 12:00:00,24.35,24.35,24.33,24.34,23800.0,24.35,24.35,24.33,24.34,23800.0
2008-08-11 12:05:00,24.33,24.36,24.33,24.36,31400.0,24.33,24.36,24.33,24.36,31400.0
2008-08-11 12:10:00,24.36,24.37,24.34,24.35,35500.0,24.36,24.37,24.34,24.35,35500.0
2008-08-11 12:15:00,24.34,24.35,24.34,24.34,6200.0,24.34,24.35,24.34,24.34,6200.0
2008-08-11 12:20:00,24.35,24.41,24.34,24.4,42700.0,24.35,24.41,24.34,24.4,42700.0
2008-08-11 12:25:00,24.41,24.43,24.4,24.43,30500.0,24.41,24.43,24.4,24.43,30500.0
2008-08-11 12:30:00,24.43,24.44,24.42,24.44,16600.0,24.43,24.44,24.42,24.44,16600.0
2008-08-11 12:35:00,24.45,24.45,24.43,24.44,23300.0,24.45,24.45,24.43,24.44,23300.0
2008-08-11 12:40:00,24.44,24.46,24.43,24.45,21500.0,24.44,24.46,24.43,24.45,21500.0
2008-08-11 12:45:00,24.45,24.46,24.43,24.44,24300.0,24.45,24.46,24.43,24.44,24300.0
2008-08-11 12:50:00,24.43,24.45,24.43,24.45,17900.0,24.43,24.45,24.43,24.45,17900.0
2008-08-11 12:55:00,24.45,24.45,24.44,24.45,11900.0,24.45,24.45,24.44,24.45,11900.0
2008-08-11 13:00:00,24.44,24.45,24.44,24.44,5400.0,24.44,24.45,24.44,24.44,5400.0
2008-08-11 13:05:00,24.45,24.45,24.44,24.45,8600.0,24.45,24.45,24.44,24.45,8600.0
2008-08-11 13:10:00,24.45,24.45,24.44,24.45,13000.0,24.45,24.45,24.44,24.45,13000.0
2008-08-11 13:15:00,24.45,24.45,24.44,24.44,9200.0,24.45,24.45,24.44,24.44,9200.0
2008-08-11 13:20:00,24.45,24.45,24.44,24.45,16500.0,24.45,24.45,24.44,24.45,16500.0
2008-08-11 13:25:00,24.44,24.45,24.42,24.42,32700.0,24.44,24.45,24.42,24.42,32700.0
2008-08-11 13:30:00,24.43,24.44,24.43,24.43,12000.0,24.43,24.44,24.43,24.43,12000.0
2008-08-11 13:35:00,24.44,24.5,24.43,24.5,22400.0,24.44,24.5,24.43,24.5,22400.0
2008-08-11 13:40:00,24.5,24.5,24.49,24.5,18600.0,24.5,24.5,24.49,24.5,18600.0
2008-08-11 13:45:00,24.5,24.5,24.48,24.49,7300.0,24.5,24.5,24.48,24.49,7300.0
2008-08-11 13:50:00,24.5,24.6,24.49,24.6,23000.0,24.5,24.6,24.49,24.6,23000.0
2008-08-11 13:55:00,24.6,24.61,24.57,24.57,28100.0,24.6,24.61,24.57,24.57,28100.0
2008-08-11 14:00:00,24.57,24.58,24.52,24.54,22300.0,24.57,24.58,24.52,24.54,22300.0
2008-08-11 14:05:00,24.54,24.55,24.54,24.54,9200.0,24.54,24.55,24.54,24.54,9200.0
2008-08-11 14:10:00,24.55,24.55,24.49,24.49,29000.0,24.55,24.55,24.49,24.49,29000.0
2008-08-11 14:15:00,24.49,24.49,24.47,24.48,13000.0,24.49,24.49,24.47,24.48,13000.0
2008-08-11 14:20:00,24.48,24.48,24.42,24.42,25200.0,24.48,24.48,24.42,24.42,25200.0
2008-08-11 14:25:00,24.42,24.42,24.4,24.4,8700.0,24.42,24.42,24.4,24.4,8700.0
2008-08-11 14:30:00,24.4,24.41,24.36,24.37,33600.0,24.4,24.41,24.36,24.37,33600.0
2008-08-11 14:35:00,24.36,24.36,24.33,24.34,25600.0,24.36,24.36,24.33,24.34,25600.0
2008-08-11 14:40:00,24.34,24.34,24.31,24.31,17100.0,24.34,24.34,24.31,24.31,17100.0
2008-08-11 14:45:00,24.31,24.31,24.26,24.28,18100.0,24.31,24.31,24.26,24.28,18100.0
2008-08-11 14:50:00,24.28,24.28,24.25,24.27,17100.0,24.28,24.28,24.25,24.27,17100.0
2008-08-11 14:55:00,24.27,24.3,24.26,24.29,14900.0,24.27,24.3,24.26,24.29,14900.0
2008-08-11 15:00:00,24.3,24.36,24.3,24.36,17800.0,24.3,24.36,24.3,24.36,17800.0
2008-08-11 15:05:00,24.36,24.43,24.35,24.42,41000.0,24.36,24.43,24.35,24.42,41000.0
2008-08-11 15:10:00,24.42,24.44,24.42,24.44,21600.0,24.42,24.44,24.42,24.44,21600.0
2008-08-11 15:15:00,24.44,24.44,24.39,24.4,18000.0,24.44,24.44,24.39,24.4,18000.0
2008-08-11 15:20:00,24.4,24.44,24.39,24.44,17000.0,24.4,24.44,24.39,24.44,17000.0
2008-08-11 15:25:00,24.43,24.44,24.43,24.43,6300.0,24.43,24.44,24.43,24.43,6300.0
2008-08-11 15:30:00,24.44,24.44,24.4,24.4,17600.0,24.44,24.44,24.4,24.4,17600.0
2008-08-11 15:35:00,24.4,24.43,24.4,24.43,15400.0,24.4,24.43,24.4,24.43,15400.0
2008-08-11 15:40:00,24.44,24.49,24.44,24.49,27300.0,24.44,24.49,24.44,24.49,27300.0
2008-08-11 15:45:00,24.49,24.5,24.47,24.5,67300.0,24.49,24.5,24.47,24.5,67300.0
2008-08-11 15:50:00,24.5,24.5,24.47,24.47,61800.0,24.5,24.5,24.47,24.47,61800.0
2008-08-11 15:55:00,24.47,24.48,24.4,24.43,92900.0,24.47,24.48,24.4,24.43,92900.0
2008-08-12 09:30:00,24.46,24.49,24.44,24.44,2400.0,24.46,24.49,24.44,24.44,2400.0
2008-08-12 09:35:00,24.47,24.52,24.43,24.5,3000.0,24.47,24.52,24.43,24.5,3000.0
2008-08-12 09:40:00,24.49,24.49,24.4,24.42,6600.0,24.49,24.49,24.4,24.42,6600.0
2008-08-12 09:45:00,24.42,24.5,24.41,24.46,8300.0,24.42,24.5,24.41,24.46,8300.0
2008-08-12 09:50:00,24.46,24.54,24.46,24.5,7900.0,24.46,24.54,24.46,24.5,7900.0
2008-08-12 09:55:00,24.48,24.58,24.46,24.57,10700.0,24.48,24.58,24.46,24.57,10700.0
2008-08-12 10:00:00,24.56,24.61,24.54,24.61,15800.0,24.56,24.61,24.54,24.61,15800.0
2008-08-12 10:05:00,24.63,24.66,24.61,24.62,6900.0,24.63,24.66,24.61,24.62,6900.0
2008-08-12 10:10:00,24.62,24.67,24.61,24.65,8100.0,24.62,24.67,24.61,24.65,8100.0
2008-08-12 10:15:00,24.64,24.65,24.61,24.62,9400.0,24.64,24.65,24.61,24.62,9400.0
2008-08-12 10:20:00,24.61,24.63,24.58,24.59,6100.0,24.61,24.63,24.58,24.59,6100.0
2008-08-12 10:25:00,24.59,24.6,24.55,24.56,7200.0,24.59,24.6,24.55,24.56,7200.0
2008-08-12 10:30:00,24.55,24.55,24.45,24.47,11300.0,24.55,24.55,24.45,24.47,11300.0
2008-08-12 10:35:00,24.46,24.51,24.46,24.48,10000.0,24.46,24.51,24.46,24.48,10000.0
2008-08-12 10:40:00,24.48,24.48,24.46,24.47,5400.0,24.48,24.48,24.46,24.47,5400.0
2008-08-12 10:45:00,24.47,24.48,24.46,24.48,5000.0,24.47,24.48,24.46,24.48,5000.0
2008-08-12 10:50:00,24.48,24.48,24.46,24.46,2300.0,24.48,24.48,24.46,24.46,2300.0
2008-08-12 10:55:00,24.47,24.5,24.47,24.48,3600.0,24.47,24.5,24.47,24.48,3600.0
2008-08-12 11:00:00,24.47,24.49,24.47,24.49,3900.0,24.47,24.49,24.47,24.49,3900.0
2008-08-12 11:05:00,24.49,24.54,24.48,24.54,10500.0,24.49,24.54,24.48,24.54,10500.0
2008-08-12 11:10:00,24.54,24.54,24.52,24.54,10000.0,24.54,24.54,24.52,24.54,10000.0
2008-08-12 11:15:00,24.55,24.58,24.55,24.57,5300.0,24.55,24.58,24.55,24.57,5300.0
2008-08-12 11:20:00,24.58,24.61,24.58,24.59,11600.0,24.58,24.61,24.58,24.59,11600.0
2008-08-12 11:25:00,24.58,24.69,24.58,24.68,12500.0,24.58,24.69,24.58,24.68,12500.0
2008-08-12 11:30:00,24.69,24.69,24.65,24.66,13700.0,24.69,24.69,24.65,24.66,13700.0
2008-08-12 11:35:00,24.65,24.65,24.62,24.64,10000.0,24.65,24.65,24.62,24.64,10000.0
2008-08-12 11:40:00,24.64,24.65,24.62,24.64,6900.0,24.64,24.65,24.62,24.64,6900.0
2008-08-12 11:45:00,24.65,24.67,24.65,24.65,7500.0,24.65,24.67,24.65,24.65,7500.0
2008-08-12 11:50:00,24.66,24.67,24.65,24.66,6300.0,24.66,24.67,24.65,24.66,6300.0
2008-08-12 11:55:00,24.66,24.67,24.64,24.65,7400.0,24.66,24.67,24.64,24.65,7400.0
2008-08-12 12:00:00,24.65,24.65,24.62,24.64,11200.0,24.65,24.65,24.62,24.64,11200.0
2008-08-12 12:05:00,24.64,24.65,24.64,24.64,6200.0,24.64,24.65,24.64,24.64,6200.0
2008-08-12 12:10:00,24.63,24.66,24.63,24.65,4900.0,24.63,24.66,24.63,24.65,4900.0
2008-08-12 12:15:00,24.65,24.65,24.64,24.64,2400.0,24.65,24.65,24.64,24.64,2400.0
2008-08-12 12:20:00,24.65,24.68,24.65,24.68,6400.0,24.65,24.68,24.65,24.68,6400.0
2008-08-12 12:25:00,24.68,24.68,24.67,24.68,5500.0,24.68,24.68,24.67,24.68,5500.0
2008-08-12 12:30:00,24.67,24.69,24.67,24.67,8700.0,24.67,24.69,24.67,24.67,8700.0
2008-08-12 12:35:00,24.68,24.68,24.66,24.67,3600.0,24.68,24.68,24.66,24.67,3600.0
2008-08-12 12:40:00,24.66,24.68,24.66,24.67,3500.0,24.66,24.68,24.66,24.67,3500.0
2008-08-12 12:45:00,24.67,24.68,24.67,24.67,1000.0,24.67,24.68,24.67,24.67,1000.0
2008-08-12 12:50:00,24.67,24.68,24.66,24.68,6400.0,24.67,24.68,24.66,24.68,6400.0
2008-08-12 12:55:00,24.69,24.7,24.68,24.7,5800.0,24.69,24.7,24.68,24.7,5800.0
2008-08-12 13:00:00,24.7,24.71,24.7,24.71,5200.0,24.7,24.71,24.7,24.71,5200.0
2008-08-12 13:05:00,24.7,24.71,24.7,24.7,3100.0,24.7,24.71,24.7,24.7,3100.0
2008-08-12 13:10:00,24.7,24.71,24.69,24.7,5400.0,24.7,24.71,24.69,24.7,5400.0
2008-08-12 13:15:00,24.7,24.72,24.7,24.71,14000.0,24.7,24.72,24.7,24.71,14000.0
2008-08-12 13:20:00,24.71,24.72,24.7,24.7,7700.0,24.71,24.72,24.7,24.7,7700.0
2008-08-12 13:25:00,24.7,24.72,24.69,24.71,11400.0,24.7,24.72,24.69,24.71,11400.0
2008-08-12 13:30:00,24.71,24.71,24.69,24.7,8900.0,24.71,24.71,24.69,24.7,8900.0
2008-08-12 13:35:00,24.69,24.7,24.69,24.69,2900.0,24.69,24.7,24.69,24.69,2900.0
2008-08-12 13:40:00,24.69,24.72,24.69,24.71,7900.0,24.69,24.72,24.69,24.71,7900.0
2008-08-12 13:45:00,24.72,24.73,24.72,24.73,4400.0,24.72,24.73,24.72,24.73,4400.0
2008-08-12 13:50:00,24.72,24.72,24.7,24.71,11800.0,24.72,24.72,24.7,24.71,11800.0
2008-08-12 13:55:00,24.7,24.71,24.68,24.68,10400.0,24.7,24.71,24.68,24.68,10400.0
2008-08-12 14:00:00,24.68,24.72,24.68,24.72,10900.0,24.68,24.72,24.68,24.72,10900.0
2008-08-12 14:05:00,24.72,24.73,24.71,24.71,6500.0,24.72,24.73,24.71,24.71,6500.0
2008-08-12 14:10:00,24.71,24.73,24.7,24.72,7300.0,24.71,24.73,24.7,24.72,7300.0
2008-08-12 14:15:00,24.72,24.72,24.7,24.71,6200.0,24.72,24.72,24.7,24.71,6200.0
2008-08-12 14:20:00,24.71,24.72,24.68,24.72,14600.0,24.71,24.72,24.68,24.72,14600.0
2008-08-12 14:25:00,24.72,24.77,24.72,24.77,7000.0,24.72,24.77,24.72,24.77,7000.0
2008-08-12 14:30:00,24.76,24.76,24.75,24.75,8500.0,24.76,24.76,24.75,24.75,8500.0
2008-08-12 14:35:00,24.75,24.76,24.75,24.75,4200.0,24.75,24.76,24.75,24.75,4200.0
2008-08-12 14:40:00,24.75,24.76,24.75,24.75,4800.0,24.75,24.76,24.75,24.75,4800.0
2008-08-12 14:45:00,24.76,24.78,24.75,24.77,10500.0,24.76,24.78,24.75,24.77,10500.0
2008-08-12 14:50:00,24.76,24.78,24.76,24.78,12100.0,24.76,24.78,24.76,24.78,12100.0
2008-08-12 14:55:00,24.78,24.78,24.73,24.74,10900.0,24.78,24.78,24.73,24.74,10900.0
2008-08-12 15:00:00,24.74,24.74,24.68,24.68,14900.0,24.74,24.74,24.68,24.68,14900.0
2008-08-12 15:05:00,24.68,24.73,24.68,24.71,9500.0,24.68,24.73,24.68,24.71,9500.0
2008-08-12 15:10:00,24.7,24.72,24.63,24.65,23300.0,24.7,24.72,24.63,24.65,23300.0
2008-08-12 15:15:00,24.65,24.7,24.61,24.7,19900.0,24.65,24.7,24.61,24.7,19900.0
2008-08-12 15:20:00,24.7,24.7,24.69,24.7,14400.0,24.7,24.7,24.69,24.7,14400.0
2008-08-12 15:25:00,24.69,24.72,24.69,24.71,10700.0,24.69,24.72,24.69,24.71,10700.0
2008-08-12 15:30:00,24.7,24.71,24.61,24.64,19900.0,24.7,24.71,24.61,24.64,19900.0
2008-08-12 15:35:00,24.64,24.65,24.61,24.65,18100.0,24.64,24.65,24.61,24.65,18100.0
2008-08-12 15:40:00,24.65,24.7,24.65,24.68,25400.0,24.65,24.7,24.65,24.68,25400.0
2008-08-12 15:45:00,24.68,24.73,24.68,24.72,19300.0,24.68,24.73,24.68,24.72,19300.0
2008-08-12 15:50:00,24.71,24.72,24.71,24.72,22400.0,24.71,24.72,24.71,24.72,22400.0
2008-08-12 15:55:00,24.72,24.75,24.71,24.73,49800.0,24.72,24.75,24.71,24.73,49800.0
2008-08-13 09:30:00,24.68,24.99,24.68,24.93,26600.0,24.68,24.99,24.68,24.93,26600.0
2008-08-13 09:35:00,24.92,24.92,24.77,24.82,16300.0,24.92,24.92,24.77,24.82,16300.0
2008-08-13 09:40:00,24.79,24.8,24.62,24.69,9400.0,24.79,24.8,24.62,24.69,9400.0
2008-08-13 09:45:00,24.68,24.68,24.59,24.59,7400.0,24.68,24.68,24.59,24.59,7400.0
2008-08-13 09:50:00,24.59,24.73,24.59,24.73,12700.0,24.59,24.73,24.59,24.73,12700.0
2008-08-13 09:55:00,24.72,24.77,24.72,24.74,5000.0,24.72,24.77,24.72,24.74,5000.0
2008-08-13 10:00:00,24.75,24.88,24.73,24.82,17500.0,24.75,24.88,24.73,24.82,17500.0
2008-08-13 10:05:00,24.83,24.92,24.83,24.86,16700.0,24.83,24.92,24.83,24.86,16700.0
2008-08-13 10:10:00,24.86,24.9,24.84,24.89,18400.0,24.86,24.9,24.84,24.89,18400.0
2008-08-13 10:15:00,24.87,24.88,24.86,24.86,11300.0,24.87,24.88,24.86,24.86,11300.0
2008-08-13 10:20:00,24.86,24.88,24.85,24.85,16600.0,24.86,24.88,24.85,24.85,16600.0
2008-08-13 10:25:00,24.86,24.86,24.8,24.81,19700.0,24.86,24.86,24.8,24.81,19700.0
2008-08-13 10:30:00,24.8,24.8,24.76,24.76,13400.0,24.8,24.8,24.76,24.76,13400.0
2008-08-13 10:35:00,24.76,24.77,24.68,24.74,25300.0,24.76,24.77,24.68,24.74,25300.0
2008-08-13 10:40:00,24.74,24.77,24.71,24.71,7400.0,24.74,24.77,24.71,24.71,7400.0
2008-08-13 10:45:00,24.72,24.72,24.71,24.72,4200.0,24.72,24.72,24.71,24.72,4200.0
2008-08-13 10:50:00,24.71,24.73,24.71,24.72,9000.0,24.71,24.73,24.71,24.72,9000.0
2008-08-13 10:55:00,24.71,24.75,24.71,24.75,3800.0,24.71,24.75,24.71,24.75,3800.0
2008-08-13 11:00:00,24.75,24.75,24.74,24.75,8600.0,24.75,24.75,24.74,24.75,8600.0
2008-08-13 11:05:00,24.74,24.74,24.65,24.66,22300.0,24.74,24.74,24.65,24.66,22300.0
2008-08-13 11:10:00,24.66,24.66,24.63,24.63,6900.0,24.66,24.66,24.63,24.63,6900.0
2008-08-13 11:15:00,24.64,24.65,24.62,24.64,13300.0,24.64,24.65,24.62,24.64,13300.0
2008-08-13 11:20:00,24.63,24.67,24.63,24.66,13100.0,24.63,24.67,24.63,24.66,13100.0
2008-08-13 11:25:00,24.65,24.67,24.65,24.65,4900.0,24.65,24.67,24.65,24.65,4900.0
2008-08-13 11:30:00,24.65,24.66,24.63,24.66,11900.0,24.65,24.66,24.63,24.66,11900.0
2008-08-13 11:35:00,24.66,24.66,24.63,24.63,15300.0,24.66,24.66,24.63,24.63,15300.0
2008-08-13 11:40:00,24.64,24.65,24.61,24.62,13400.0,24.64,24.65,24.61,24.62,13400.0
2008-08-13 11:45:00,24.61,24.63,24.6,24.61,10400.0,24.61,24.63,24.6,24.61,10400.0
2008-08-13 11:50:00,24.6,24.61,24.59,24.59,12600.0,24.6,24.61,24.59,24.59,12600.0
2008-08-13 11:55:00,24.59,24.59,24.54,24.56,16900.0,24.59,24.59,24.54,24.56,16900.0
2008-08-13 12:00:00,24.55,24.61,24.55,24.61,6200.0,24.55,24.61,24.55,24.61,6200.0
2008-08-13 12:05:00,24.61,24.62,24.57,24.57,6100.0,24.61,24.62,24.57,24.57,6100.0
2008-08-13 12:10:00,24.56,24.58,24.56,24.57,5400.0,24.56,24.58,24.56,24.57,5400.0
2008-08-13 12:15:00,24.58,24.58,24.54,24.56,14300.0,24.58,24.58,24.54,24.56,14300.0
2008-08-13 12:20:00,24.56,24.58,24.52,24.52,8000.0,24.56,24.58,24.52,24.52,8000.0
2008-08-13 12:25:00,24.51,24.52,24.5,24.51,4300.0,24.51,24.52,24.5,24.51,4300.0
2008-08-13 12:30:00,24.51,24.53,24.5,24.53,6000.0,24.51,24.53,24.5,24.53,6000.0
2008-08-13 12:35:00,24.53,24.53,24.51,24.51,5300.0,24.53,24.53,24.51,24.51,5300.0
2008-08-13 12:40:00,24.51,24.52,24.51,24.51,3500.0,24.51,24.52,24.51,24.51,3500.0
2008-08-13 12:45:00,24.52,24.52,24.46,24.47,5700.0,24.52,24.52,24.46,24.47,5700.0
2008-08-13 12:50:00,24.46,24.46,24.44,24.45,6700.0,24.46,24.46,24.44,24.45,6700.0
2008-08-13 12:55:00,24.44,24.46,24.44,24.45,3500.0,24.44,24.46,24.44,24.45,3500.0
2008-08-13 13:00:00,24.46,24.48,24.45,24.48,9900.0,24.46,24.48,24.45,24.48,9900.0
2008-08-13 13:05:00,24.48,24.51,24.47,24.5,6800.0,24.48,24.51,24.47,24.5,6800.0
2008-08-13 13:10:00,24.49,24.5,24.46,24.46,8100.0,24.49,24.5,24.46,24.46,8100.0
2008-08-13 13:15:00,24.47,24.49,24.45,24.46,14100.0,24.47,24.49,24.45,24.46,14100.0
2008-08-13 13:20:00,24.46,24.46,24.45,24.46,13600.0,24.46,24.46,24.45,24.46,13600.0
2008-08-13 13:25:00,24.46,24.47,24.45,24.47,14400.0,24.46,24.47,24.45,24.47,14400.0
2008-08-13 13:30:00,24.46,24.5,24.46,24.5,20700.0,24.46,24.5,24.46,24.5,20700.0
2008-08-13 13:35:00,24.49,24.5,24.49,24.5,5300.0,24.49,24.5,24.49,24.5,5300.0
2008-08-13 13:40:00,24.49,24.5,24.49,24.49,7600.0,24.49,24.5,24.49,24.49,7600.0
2008-08-13 13:45:00,24.49,24.5,24.48,24.5,9200.0,24.49,24.5,24.48,24.5,9200.0
2008-08-13 13:50:00,24.49,24.5,24.46,24.46,6300.0,24.49,24.5,24.46,24.46,6300.0
2008-08-13 13:55:00,24.46,24.47,24.46,24.46,9900.0,24.46,24.47,24.46,24.46,9900.0
2008-08-13 14:00:00,24.47,24.51,24.46,24.5,8300.0,24.47,24.51,24.46,24.5,8300.0
2008-08-13 14:05:00,24.51,24.53,24.5,24.51,14500.0,24.51,24.53,24.5,24.51,14500.0
2008-08-13 14:10:00,24.51,24.51,24.48,24.48,12100.0,24.51,24.51,24.48,24.48,12100.0
2008-08-13 14:15:00,24.49,24.5,24.48,24.5,8800.0,24.49,24.5,24.48,24.5,8800.0
2008-08-13 14:20:00,24.5,24.55,24.5,24.54,6900.0,24.5,24.55,24.5,24.54,6900.0
2008-08-13 14:25:00,24.55,24.58,24.5,24.51,17700.0,24.55,24.58,24.5,24.51,17700.0
2008-08-13 14:30:00,24.51,24.54,24.51,24.53,4300.0,24.51,24.54,24.51,24.53,4300.0
2008-08-13 14:35:00,24.53,24.55,24.53,24.55,6600.0,24.53,24.55,24.53,24.55,6600.0
2008-08-13 14:40:00,24.55,24.68,24.54,24.67,24400.0,24.55,24.68,24.54,24.67,24400.0
2008-08-13 14:45:00,24.68,24.69,24.66,24.69,10000.0,24.68,24.69,24.66,24.69,10000.0
2008-08-13 14:50:00,24.69,24.71,24.67,24.68,7900.0,24.69,24.71,24.67,24.68,7900.0
2008-08-13 14:55:00,24.68,24.73,24.68,24.73,17500.0,24.68,24.73,24.68,24.73,17500.0
2008-08-13 15:00:00,24.72,24.74,24.7,24.71,8600.0,24.72,24.74,24.7,24.71,8600.0
2008-08-13 15:05:00,24.71,24.71,24.67,24.68,3900.0,24.71,24.71,24.67,24.68,3900.0
2008-08-13 15:10:00,24.68,24.7,24.67,24.7,6900.0,24.68,24.7,24.67,24.7,6900.0
2008-08-13 15:15:00,24.71,24.75,24.69,24.71,8900.0,24.71,24.75,24.69,24.71,8900.0
2008-08-13 15:20:00,24.71,24.73,24.62,24.67,15900.0,24.71,24.73,24.62,24.67,15900.0
2008-08-13 15:25:00,24.68,24.69,24.63,24.64,7200.0,24.68,24.69,24.63,24.64,7200.0
2008-08-13 15:30:00,24.63,24.64,24.59,24.62,12300.0,24.63,24.64,24.59,24.62,12300.0
2008-08-13 15:35:00,24.62,24.65,24.62,24.64,5800.0,24.62,24.65,24.62,24.64,5800.0
2008-08-13 15:40:00,24.65,24.65,24.59,24.6,10700.0,24.65,24.65,24.59,24.6,10700.0
2008-08-13 15:45:00,24.61,24.63,24.58,24.59,13500.0,24.61,24.63,24.58,24.59,13500.0
2008-08-13 15:50:00,24.59,24.65,24.59,24.64,19700.0,24.59,24.65,24.59,24.64,19700.0
2008-08-13 15:55:00,24.64,24.65,24.63,24.65,19700.0,24.64,24.65,24.63,24.65,19700.0
2008-08-14 09:30:00,24.6,24.7,24.41,24.47,16900.0,24.6,24.7,24.41,24.47,16900.0
2008-08-14 09:35:00,24.47,24.54,24.4,24.43,13200.0,24.47,24.54,24.4,24.43,13200.0
2008-08-14 09:40:00,24.43,24.49,24.38,24.41,27500.0,24.43,24.49,24.38,24.41,27500.0
2008-08-14 09:45:00,24.42,24.48,24.4,24.4,7000.0,24.42,24.48,24.4,24.4,7000.0
2008-08-14 09:50:00,24.38,24.4,24.35,24.39,9700.0,24.38,24.4,24.35,24.39,9700.0
2008-08-14 09:55:00,24.38,24.51,24.36,24.51,5400.0,24.38,24.51,24.36,24.51,5400.0
2008-08-14 10:00:00,24.5,24.54,24.47,24.47,11000.0,24.5,24.54,24.47,24.47,11000.0
2008-08-14 10:05:00,24.47,24.48,24.34,24.34,20000.0,24.47,24.48,24.34,24.34,20000.0
2008-08-14 10:10:00,24.34,24.37,24.31,24.35,19200.0,24.34,24.37,24.31,24.35,19200.0
2008-08-14 10:15:00,24.35,24.39,24.35,24.38,11300.0,24.35,24.39,24.35,24.38,11300.0
2008-08-14 10:20:00,24.38,24.41,24.38,24.39,6900.0,24.38,24.41,24.38,24.39,6900.0
2008-08-14 10:25:00,24.41,24.47,24.39,24.47,4700.0,24.41,24.47,24.39,24.47,4700.0
2008-08-14 10:30:00,24.45,24.47,24.39,24.39,16000.0,24.45,24.47,24.39,24.39,16000.0
2008-08-14 10:35:00,24.4,24.43,24.39,24.43,12100.0,24.4,24.43,24.39,24.43,12100.0
2008-08-14 10:40:00,24.42,24.45,24.4,24.45,15000.0,24.42,24.45,24.4,24.45,15000.0
2008-08-14 10:45:00,24.45,24.46,24.43,24.43,14300.0,24.45,24.46,24.43,24.43,14300.0
2008-08-14 10:50:00,24.43,24.43,24.42,24.42,5800.0,24.43,24.43,24.42,24.42,5800.0
2008-08-14 10:55:00,24.42,24.42,24.36,24.37,15500.0,24.42,24.42,24.36,24.37,15500.0
2008-08-14 11:00:00,24.38,24.39,24.36,24.38,87900.0,24.38,24.39,24.36,24.38,87900.0
2008-08-14 11:05:00,24.38,24.42,24.37,24.42,16400.0,24.38,24.42,24.37,24.42,16400.0
2008-08-14 11:10:00,24.42,24.42,24.41,24.42,21000.0,24.42,24.42,24.41,24.42,21000.0
2008-08-14 11:15:00,24.42,24.46,24.41,24.46,12900.0,24.42,24.46,24.41,24.46,12900.0
2008-08-14 11:20:00,24.45,24.46,24.43,24.45,16400.0,24.45,24.46,24.43,24.45,16400.0
2008-08-14 11:25:00,24.45,24.47,24.45,24.45,2800.0,24.45,24.47,24.45,24.45,2800.0
2008-08-14 11:30:00,24.46,24.46,24.45,24.45,8800.0,24.46,24.46,24.45,24.45,8800.0
2008-08-14 11:35:00,24.45,24.51,24.45,24.51,15500.0,24.45,24.51,24.45,24.51,15500.0
2008-08-14 11:40:00,24.52,24.52,24.47,24.47,8000.0,24.52,24.52,24.47,24.47,8000.0
2008-08-14 11:45:00,24.47,24.49,24.47,24.49,7300.0,24.47,24.49,24.47,24.49,7300.0
2008-08-14 11:50:00,24.48,24.55,24.47,24.53,15800.0,24.48,24.55,24.47,24.53,15800.0
2008-08-14 11:55:00,24.53,24.59,24.53,24.59,7200.0,24.53,24.59,24.53,24.59,7200.0
2008-08-14 12:00:00,24.58,24.61,24.58,24.59,8900.0,24.58,24.61,24.58,24.59,8900.0
2008-08-14 12:05:00,24.59,24.62,24.59,24.6,8400.0,24.59,24.62,24.59,24.6,8400.0
2008-08-14 12:10:00,24.6,24.65,24.6,24.61,12000.0,24.6,24.65,24.6,24.61,12000.0
2008-08-14 12:15:00,24.61,24.68,24.61,24.67,15600.0,24.61,24.68,24.61,24.67,15600.0
2008-08-14 12:20:00,24.67,24.69,24.65,24.68,13600.0,24.67,24.69,24.65,24.68,13600.0
2008-08-14 12:25:00,24.68,24.68,24.61,24.62,12600.0,24.68,24.68,24.61,24.62,12600.0
2008-08-14 12:30:00,24.62,24.62,24.57,24.57,11600.0,24.62,24.62,24.57,24.57,11600.0
2008-08-14 12:35:00,24.57,24.58,24.53,24.54,13600.0,24.57,24.58,24.53,24.54,13600.0
2008-08-14 12:40:00,24.55,24.61,24.54,24.59,9500.0,24.55,24.61,24.54,24.59,9500.0
2008-08-14 12:45:00,24.58,24.6,24.57,24.59,7100.0,24.58,24.6,24.57,24.59,7100.0
2008-08-14 12:50:00,24.58,24.6,24.57,24.59,6800.0,24.58,24.6,24.57,24.59,6800.0
2008-08-14 12:55:00,24.6,24.61,24.57,24.58,7200.0,24.6,24.61,24.57,24.58,7200.0
2008-08-14 13:00:00,24.58,24.59,24.58,24.58,4400.0,24.58,24.59,24.58,24.58,4400.0
2008-08-14 13:05:00,24.59,24.61,24.57,24.61,10600.0,24.59,24.61,24.57,24.61,10600.0
2008-08-14 13:10:00,24.62,24.66,24.62,24.65,7300.0,24.62,24.66,24.62,24.65,7300.0
2008-08-14 13:15:00,24.65,24.65,24.63,24.63,5200.0,24.65,24.65,24.63,24.63,5200.0
2008-08-14 13:20:00,24.64,24.64,24.62,24.64,8200.0,24.64,24.64,24.62,24.64,8200.0
2008-08-14 13:25:00,24.64,24.65,24.64,24.65,4800.0,24.64,24.65,24.64,24.65,4800.0
2008-08-14 13:30:00,24.64,24.64,24.63,24.64,5100.0,24.64,24.64,24.63,24.64,5100.0
2008-08-14 13:35:00,24.63,24.64,24.63,24.64,2000.0,24.63,24.64,24.63,24.64,2000.0
2008-08-14 13:40:00,24.63,24.65,24.63,24.64,6200.0,24.63,24.65,24.63,24.64,6200.0
2008-08-14 13:45:00,24.63,24.63,24.6,24.61,11700.0,24.63,24.63,24.6,24.61,11700.0
2008-08-14 13:50:00,24.61,24.62,24.59,24.61,4400.0,24.61,24.62,24.59,24.61,4400.0
2008-08-14 13:55:00,24.62,24.64,24.61,24.64,5200.0,24.62,24.64,24.61,24.64,5200.0
2008-08-14 14:00:00,24.64,24.64,24.63,24.63,14500.0,24.64,24.64,24.63,24.63,14500.0
2008-08-14 14:05:00,24.63,24.65,24.6,24.65,8900.0,24.63,24.65,24.6,24.65,8900.0
2008-08-14 14:10:00,24.65,24.66,24.62,24.62,7700.0,24.65,24.66,24.62,24.62,7700.0
2008-08-14 14:15:00,24.63,24.65,24.62,24.64,9900.0,24.63,24.65,24.62,24.64,9900.0
2008-08-14 14:20:00,24.64,24.65,24.62,24.62,8300.0,24.64,24.65,24.62,24.62,8300.0
2008-08-14 14:25:00,24.62,24.63,24.62,24.63,10900.0,24.62,24.63,24.62,24.63,10900.0
2008-08-14 14:30:00,24.62,24.63,24.62,24.62,5000.0,24.62,24.63,24.62,24.62,5000.0
2008-08-14 14:35:00,24.63,24.63,24.61,24.61,11000.0,24.63,24.63,24.61,24.61,11000.0
2008-08-14 14:40:00,24.61,24.63,24.61,24.61,11600.0,24.61,24.63,24.61,24.61,11600.0
2008-08-14 14:45:00,24.62,24.62,24.55,24.58,17200.0,24.62,24.62,24.55,24.58,17200.0
2008-08-14 14:50:00,24.58,24.61,24.58,24.61,12100.0,24.58,24.61,24.58,24.61,12100.0
2008-08-14 14:55:00,24.61,24.62,24.55,24.55,16700.0,24.61,24.62,24.55,24.55,16700.0
2008-08-14 15:00:00,24.56,24.56,24.52,24.53,18200.0,24.56,24.56,24.52,24.53,18200.0
2008-08-14 15:05:00,24.52,24.55,24.52,24.55,14900.0,24.52,24.55,24.52,24.55,14900.0
2008-08-14 15:10:00,24.56,24.58,24.55,24.58,10300.0,24.56,24.58,24.55,24.58,10300.0
2008-08-14 15:15:00,24.58,24.64,24.58,24.64,8900.0,24.58,24.64,24.58,24.64,8900.0
2008-08-14 15:20:00,24.64,24.64,24.63,24.63,7900.0,24.64,24.64,24.63,24.63,7900.0
2008-08-14 15:25:00,24.63,24.64,24.62,24.62,8600.0,24.63,24.64,24.62,24.62,8600.0
2008-08-14 15:30:00,24.63,24.65,24.61,24.63,14500.0,24.63,24.65,24.61,24.63,14500.0
2008-08-14 15:35:00,24.63,24.65,24.61,24.63,27600.0,24.63,24.65,24.61,24.63,27600.0
2008-08-14 15:40:00,24.63,24.64,24.63,24.64,14100.0,24.63,24.64,24.63,24.64,14100.0
2008-08-14 15:45:00,24.64,24.64,24.54,24.55,82900.0,24.64,24.64,24.54,24.55,82900.0
2008-08-14 15:50:00,24.55,24.56,24.46,24.53,178500.0,24.55,24.56,24.46,24.53,178500.0
2008-08-14 15:55:00,24.51,24.56,24.51,24.55,112700.0,24.51,24.56,24.51,24.55,112700.0
2008-08-15 09:30:00,24.7,24.75,24.6,24.75,23000.0,24.7,24.75,24.6,24.75,23000.0
2008-08-15 09:35:00,24.78,24.88,24.7,24.86,18200.0,24.78,24.88,24.7,24.86,18200.0
2008-08-15 09:40:00,24.87,24.9,24.72,24.77,9600.0,24.87,24.9,24.72,24.77,9600.0
2008-08-15 09:45:00,24.74,24.8,24.7,24.73,10700.0,24.74,24.8,24.7,24.73,10700.0
2008-08-15 09:50:00,24.73,24.73,24.63,24.65,8800.0,24.73,24.73,24.63,24.65,8800.0
2008-08-15 09:55:00,24.66,24.68,24.6,24.65,12000.0,24.66,24.68,24.6,24.65,12000.0
2008-08-15 10:00:00,24.66,24.66,24.45,24.5,31700.0,24.66,24.66,24.45,24.5,31700.0
2008-08-15 10:05:00,24.51,24.51,24.31,24.32,31100.0,24.51,24.51,24.31,24.32,31100.0
2008-08-15 10:10:00,24.32,24.33,24.26,24.27,18400.0,24.32,24.33,24.26,24.27,18400.0
2008-08-15 10:15:00,24.28,24.29,24.25,24.26,22200.0,24.28,24.29,24.25,24.26,22200.0
2008-08-15 10:20:00,24.24,24.28,24.22,24.27,15400.0,24.24,24.28,24.22,24.27,15400.0
2008-08-15 10:25:00,24.27,24.31,24.23,24.23,16400.0,24.27,24.31,24.23,24.23,16400.0
2008-08-15 10:30:00,24.23,24.35,24.23,24.35,15800.0,24.23,24.35,24.23,24.35,15800.0
2008-08-15 10:35:00,24.36,24.38,24.32,24.32,21700.0,24.36,24.38,24.32,24.32,21700.0
2008-08-15 10:40:00,24.32,24.37,24.31,24.33,8500.0,24.32,24.37,24.31,24.33,8500.0
2008-08-15 10:45:00,24.33,24.38,24.31,24.38,11100.0,24.33,24.38,24.31,24.38,11100.0
2008-08-15 10:50:00,24.38,24.47,24.38,24.42,11700.0,24.38,24.47,24.38,24.42,11700.0
2008-08-15 10:55:00,24.44,24.49,24.44,24.49,8200.0,24.44,24.49,24.44,24.49,8200.0
2008-08-15 11:00:00,24.47,24.49,24.42,24.43,10800.0,24.47,24.49,24.42,24.43,10800.0
2008-08-15 11:05:00,24.43,24.43,24.35,24.35,10600.0,24.43,24.43,24.35,24.35,10600.0
2008-08-15 11:10:00,24.35,24.38,24.35,24.36,7000.0,24.35,24.38,24.35,24.36,7000.0
2008-08-15 11:15:00,24.36,24.41,24.36,24.39,13100.0,24.36,24.41,24.36,24.39,13100.0
2008-08-15 11:20:00,24.39,24.4,24.35,24.36,7000.0,24.39,24.4,24.35,24.36,7000.0
2008-08-15 11:25:00,24.37,24.45,24.37,24.45,5900.0,24.37,24.45,24.37,24.45,5900.0
2008-08-15 11:30:00,24.45,24.5,24.45,24.5,9200.0,24.45,24.5,24.45,24.5,9200.0
2008-08-15 11:35:00,24.5,24.5,24.47,24.48,9800.0,24.5,24.5,24.47,24.48,9800.0
2008-08-15 11:40:00,24.48,24.48,24.44,24.44,11800.0,24.48,24.48,24.44,24.44,11800.0
2008-08-15 11:45:00,24.43,24.43,24.38,24.39,9100.0,24.43,24.43,24.38,24.39,9100.0
2008-08-15 11:50:00,24.4,24.42,24.39,24.42,8900.0,24.4,24.42,24.39,24.42,8900.0
2008-08-15 11:55:00,24.43,24.44,24.41,24.43,11200.0,24.43,24.44,24.41,24.43,11200.0
2008-08-15 12:00:00,24.43,24.44,24.42,24.43,4300.0,24.43,24.44,24.42,24.43,4300.0
2008-08-15 12:05:00,24.43,24.46,24.42,24.43,10400.0,24.43,24.46,24.42,24.43,10400.0
2008-08-15 12:10:00,24.42,24.43,24.37,24.39,8400.0,24.42,24.43,24.37,24.39,8400.0
2008-08-15 12:15:00,24.39,24.41,24.36,24.38,10300.0,24.39,24.41,24.36,24.38,10300.0
2008-08-15 12:20:00,24.38,24.38,24.36,24.36,5300.0,24.38,24.38,24.36,24.36,5300.0
2008-08-15 12:25:00,24.36,24.36,24.32,24.33,9500.0,24.36,24.36,24.32,24.33,9500.0
2008-08-15 12:30:00,24.34,24.37,24.33,24.37,13800.0,24.34,24.37,24.33,24.37,13800.0
2008-08-15 12:35:00,24.37,24.5,24.36,24.48,27400.0,24.37,24.5,24.36,24.48,27400.0
2008-08-15 12:40:00,24.47,24.53,24.47,24.51,31200.0,24.47,24.53,24.47,24.51,31200.0
2008-08-15 12:45:00,24.52,24.52,24.45,24.46,9700.0,24.52,24.52,24.45,24.46,9700.0
2008-08-15 12:50:00,24.47,24.47,24.42,24.42,6000.0,24.47,24.47,24.42,24.42,6000.0
2008-08-15 12:55:00,24.43,24.43,24.36,24.36,15700.0,24.43,24.43,24.36,24.36,15700.0
2008-08-15 13:00:00,24.36,24.37,24.26,24.26,34700.0,24.36,24.37,24.26,24.26,34700.0
2008-08-15 13:05:00,24.27,24.27,24.16,24.17,33800.0,24.27,24.27,24.16,24.17,33800.0
2008-08-15 13:10:00,24.16,24.16,24.09,24.12,38600.0,24.16,24.16,24.09,24.12,38600.0
2008-08-15 13:15:00,24.12,24.15,24.1,24.11,54300.0,24.12,24.15,24.1,24.11,54300.0
2008-08-15 13:20:00,24.11,24.11,24.01,24.01,31500.0,24.11,24.11,24.01,24.01,31500.0
2008-08-15 13:25:00,24.02,24.03,23.98,23.99,26000.0,24.02,24.03,23.98,23.99,26000.0
2008-08-15 13:30:00,23.99,24.02,23.98,24.02,32200.0,23.99,24.02,23.98,24.02,32200.0
2008-08-15 13:35:00,24.02,24.07,24.01,24.06,35800.0,24.02,24.07,24.01,24.06,35800.0
2008-08-15 13:40:00,24.06,24.07,24.05,24.06,14600.0,24.06,24.07,24.05,24.06,14600.0
2008-08-15 13:45:00,24.06,24.07,24.05,24.05,13800.0,24.06,24.07,24.05,24.05,13800.0
2008-08-15 13:50:00,24.05,24.06,24.04,24.04,13000.0,24.05,24.06,24.04,24.04,13000.0
2008-08-15 13:55:00,24.05,24.05,24.01,24.03,21900.0,24.05,24.05,24.01,24.03,21900.0
2008-08-15 14:00:00,24.02,24.04,24.0,24.01,27800.0,24.02,24.04,24.0,24.01,27800.0
2008-08-15 14:05:00,24.01,24.02,24.0,24.0,34500.0,24.01,24.02,24.0,24.0,34500.0
2008-08-15 14:10:00,24.0,24.03,24.0,24.0,26300.0,24.0,24.03,24.0,24.0,26300.0
2008-08-15 14:15:00,24.01,24.07,24.0,24.07,19900.0,24.01,24.07,24.0,24.07,19900.0
2008-08-15 14:20:00,24.06,24.1,24.06,24.07,17700.0,24.06,24.1,24.06,24.07,17700.0
2008-08-15 14:25:00,24.07,24.12,24.07,24.12,32900.0,24.07,24.12,24.07,24.12,32900.0
2008-08-15 14:30:00,24.11,24.13,24.09,24.11,16700.0,24.11,24.13,24.09,24.11,16700.0
2008-08-15 14:35:00,24.11,24.11,24.08,24.08,20100.0,24.11,24.11,24.08,24.08,20100.0
2008-08-15 14:40:00,24.08,24.11,24.07,24.08,18600.0,24.08,24.11,24.07,24.08,18600.0
2008-08-15 14:45:00,24.09,24.11,24.09,24.1,12700.0,24.09,24.11,24.09,24.1,12700.0
2008-08-15 14:50:00,24.1,24.14,24.1,24.14,12700.0,24.1,24.14,24.1,24.14,12700.0
2008-08-15 14:55:00,24.14,24.15,24.13,24.15,13400.0,24.14,24.15,24.13,24.15,13400.0
2008-08-15 15:00:00,24.14,24.19,24.13,24.18,24000.0,24.14,24.19,24.13,24.18,24000.0
2008-08-15 15:05:00,24.18,24.2,24.17,24.17,19600.0,24.18,24.2,24.17,24.17,19600.0
2008-08-15 15:10:00,24.17,24.19,24.17,24.17,10600.0,24.17,24.19,24.17,24.17,10600.0
2008-08-15 15:15:00,24.18,24.18,24.17,24.17,8900.0,24.18,24.18,24.17,24.17,8900.0
2008-08-15 15:20:00,24.17,24.19,24.15,24.19,21600.0,24.17,24.19,24.15,24.19,21600.0
2008-08-15 15:25:00,24.19,24.22,24.18,24.2,17000.0,24.19,24.22,24.18,24.2,17000.0
2008-08-15 15:30:00,24.21,24.21,24.2,24.2,11900.0,24.21,24.21,24.2,24.2,11900.0
2008-08-15 15:35:00,24.2,24.21,24.2,24.2,11400.0,24.2,24.21,24.2,24.2,11400.0
2008-08-15 15:40:00,24.2,24.21,24.12,24.12,26100.0,24.2,24.21,24.12,24.12,26100.0
2008-08-15 15:45:00,24.13,24.13,24.09,24.09,37900.0,24.13,24.13,24.09,24.09,37900.0
2008-08-15 15:50:00,24.09,24.11,24.09,24.11,31100.0,24.09,24.11,24.09,24.11,31100.0
2008-08-15 15:55:00,24.11,24.12,24.1,24.1,44400.0,24.11,24.12,24.1,24.1,44400.0
2008-08-18 09:30:00,24.25,24.47,24.12,24.26,12000.0,24.25,24.47,24.12,24.26,12000.0
2008-08-18 09:35:00,24.25,24.25,23.95,23.99,12600.0,24.25,24.25,23.95,23.99,12600.0
2008-08-18 09:40:00,23.97,24.06,23.96,24.03,13000.0,23.97,24.06,23.96,24.03,13000.0
2008-08-18 09:45:00,24.03,24.03,23.92,23.99,23600.0,24.03,24.03,23.92,23.99,23600.0
2008-08-18 09:50:00,23.98,23.98,23.89,23.94,10600.0,23.98,23.98,23.89,23.94,10600.0
2008-08-18 09:55:00,23.95,24.04,23.95,24.02,13700.0,23.95,24.04,23.95,24.02,13700.0
2008-08-18 10:00:00,24.01,24.04,23.95,24.0,22400.0,24.01,24.04,23.95,24.0,22400.0
2008-08-18 10:05:00,24.0,24.0,23.92,23.92,15400.0,24.0,24.0,23.92,23.92,15400.0
2008-08-18 10:10:00,23.93,23.96,23.9,23.92,13200.0,23.93,23.96,23.9,23.92,13200.0
2008-08-18 10:15:00,23.93,23.93,23.85,23.85,14500.0,23.93,23.93,23.85,23.85,14500.0
2008-08-18 10:20:00,23.84,23.85,23.74,23.75,26700.0,23.84,23.85,23.74,23.75,26700.0
2008-08-18 10:25:00,23.75,23.77,23.69,23.76,24800.0,23.75,23.77,23.69,23.76,24800.0
2008-08-18 10:30:00,23.76,23.9,23.75,23.89,36000.0,23.76,23.9,23.75,23.89,36000.0
2008-08-18 10:35:00,23.89,23.91,23.86,23.86,28400.0,23.89,23.91,23.86,23.86,28400.0
2008-08-18 10:40:00,23.85,23.88,23.85,23.88,9600.0,23.85,23.88,23.85,23.88,9600.0
2008-08-18 10:45:00,23.88,23.88,23.8,23.8,14500.0,23.88,23.88,23.8,23.8,14500.0
2008-08-18 10:50:00,23.78,23.8,23.77,23.78,6600.0,23.78,23.8,23.77,23.78,6600.0
2008-08-18 10:55:00,23.77,23.77,23.67,23.7,16300.0,23.77,23.77,23.67,23.7,16300.0
2008-08-18 11:00:00,23.7,23.77,23.69,23.76,21600.0,23.7,23.77,23.69,23.76,21600.0
2008-08-18 11:05:00,23.77,23.88,23.76,23.88,12900.0,23.77,23.88,23.76,23.88,12900.0
2008-08-18 11:10:00,23.87,23.91,23.83,23.83,30400.0,23.87,23.91,23.83,23.83,30400.0
2008-08-18 11:15:00,23.83,23.84,23.77,23.79,11400.0,23.83,23.84,23.77,23.79,11400.0
2008-08-18 11:20:00,23.78,23.79,23.72,23.73,16800.0,23.78,23.79,23.72,23.73,16800.0
2008-08-18 11:25:00,23.73,23.76,23.69,23.74,12500.0,23.73,23.76,23.69,23.74,12500.0
2008-08-18 11:30:00,23.75,23.75,23.71,23.72,10200.0,23.75,23.75,23.71,23.72,10200.0
2008-08-18 11:35:00,23.73,23.73,23.7,23.7,15000.0,23.73,23.73,23.7,23.7,15000.0
2008-08-18 11:40:00,23.7,23.71,23.62,23.63,12900.0,23.7,23.71,23.62,23.63,12900.0
2008-08-18 11:45:00,23.63,23.66,23.62,23.66,10400.0,23.63,23.66,23.62,23.66,10400.0
2008-08-18 11:50:00,23.66,23.69,23.66,23.69,17000.0,23.66,23.69,23.66,23.69,17000.0
2008-08-18 11:55:00,23.68,23.68,23.58,23.58,14300.0,23.68,23.68,23.58,23.58,14300.0
2008-08-18 12:00:00,23.58,23.58,23.54,23.55,16100.0,23.58,23.58,23.54,23.55,16100.0
2008-08-18 12:05:00,23.57,23.6,23.57,23.6,11600.0,23.57,23.6,23.57,23.6,11600.0
2008-08-18 12:10:00,23.6,23.65,23.6,23.65,7800.0,23.6,23.65,23.6,23.65,7800.0
2008-08-18 12:15:00,23.63,23.68,23.63,23.68,6500.0,23.63,23.68,23.63,23.68,6500.0
2008-08-18 12:20:00,23.68,23.72,23.68,23.72,18300.0,23.68,23.72,23.68,23.72,18300.0
2008-08-18 12:25:00,23.71,23.76,23.71,23.76,8900.0,23.71,23.76,23.71,23.76,8900.0
2008-08-18 12:30:00,23.76,23.78,23.76,23.78,7600.0,23.76,23.78,23.76,23.78,7600.0
2008-08-18 12:35:00,23.78,23.79,23.74,23.74,11300.0,23.78,23.79,23.74,23.74,11300.0
2008-08-18 12:40:00,23.74,23.74,23.65,23.65,7000.0,23.74,23.74,23.65,23.65,7000.0
2008-08-18 12:45:00,23.65,23.67,23.61,23.67,9500.0,23.65,23.67,23.61,23.67,9500.0
2008-08-18 12:50:00,23.68,23.68,23.65,23.66,6100.0,23.68,23.68,23.65,23.66,6100.0
2008-08-18 12:55:00,23.65,23.67,23.64,23.67,6800.0,23.65,23.67,23.64,23.67,6800.0
2008-08-18 13:00:00,23.67,23.75,23.67,23.75,8100.0,23.67,23.75,23.67,23.75,8100.0
2008-08-18 13:05:00,23.74,23.76,23.73,23.76,5500.0,23.74,23.76,23.73,23.76,5500.0
2008-08-18 13:10:00,23.75,23.77,23.75,23.76,4500.0,23.75,23.77,23.75,23.76,4500.0
2008-08-18 13:15:00,23.77,23.78,23.76,23.78,7000.0,23.77,23.78,23.76,23.78,7000.0
2008-08-18 13:20:00,23.77,23.83,23.77,23.83,6400.0,23.77,23.83,23.77,23.83,6400.0
2008-08-18 13:25:00,23.83,23.83,23.79,23.8,10800.0,23.83,23.83,23.79,23.8,10800.0
2008-08-18 13:30:00,23.8,23.8,23.78,23.78,4100.0,23.8,23.8,23.78,23.78,4100.0
2008-08-18 13:35:00,23.79,23.81,23.79,23.8,6300.0,23.79,23.81,23.79,23.8,6300.0
2008-08-18 13:40:00,23.8,23.81,23.75,23.76,9100.0,23.8,23.81,23.75,23.76,9100.0
2008-08-18 13:45:00,23.75,23.75,23.69,23.69,7800.0,23.75,23.75,23.69,23.69,7800.0
2008-08-18 13:50:00,23.69,23.72,23.68,23.7,4800.0,23.69,23.72,23.68,23.7,4800.0
2008-08-18 13:55:00,23.69,23.72,23.67,23.67,10200.0,23.69,23.72,23.67,23.67,10200.0
2008-08-18 14:00:00,23.67,23.69,23.65,23.68,11000.0,23.67,23.69,23.65,23.68,11000.0
2008-08-18 14:05:00,23.69,23.7,23.68,23.68,11400.0,23.69,23.7,23.68,23.68,11400.0
2008-08-18 14:10:00,23.68,23.75,23.68,23.73,17900.0,23.68,23.75,23.68,23.73,17900.0
2008-08-18 14:15:00,23.72,23.73,23.69,23.69,11800.0,23.72,23.73,23.69,23.69,11800.0
2008-08-18 14:20:00,23.68,23.69,23.66,23.67,6400.0,23.68,23.69,23.66,23.67,6400.0
2008-08-18 14:25:00,23.66,23.68,23.65,23.68,9200.0,23.66,23.68,23.65,23.68,9200.0
2008-08-18 14:30:00,23.69,23.69,23.65,23.66,12700.0,23.69,23.69,23.65,23.66,12700.0
2008-08-18 14:35:00,23.65,23.69,23.65,23.68,11000.0,23.65,23.69,23.65,23.68,11000.0
2008-08-18 14:40:00,23.69,23.7,23.67,23.69,17400.0,23.69,23.7,23.67,23.69,17400.0
2008-08-18 14:45:00,23.69,23.71,23.68,23.69,13700.0,23.69,23.71,23.68,23.69,13700.0
2008-08-18 14:50:00,23.69,23.72,23.69,23.71,23500.0,23.69,23.72,23.69,23.71,23500.0
2008-08-18 14:55:00,23.71,23.73,23.7,23.72,7600.0,23.71,23.73,23.7,23.72,7600.0
2008-08-18 15:00:00,23.72,23.73,23.67,23.68,24400.0,23.72,23.73,23.67,23.68,24400.0
2008-08-18 15:05:00,23.69,23.72,23.68,23.72,10500.0,23.69,23.72,23.68,23.72,10500.0
2008-08-18 15:10:00,23.72,23.75,23.71,23.75,10100.0,23.72,23.75,23.71,23.75,10100.0
2008-08-18 15:15:00,23.75,23.77,23.73,23.76,13000.0,23.75,23.77,23.73,23.76,13000.0
2008-08-18 15:20:00,23.76,23.82,23.75,23.79,17000.0,23.76,23.82,23.75,23.79,17000.0
2008-08-18 15:25:00,23.8,23.84,23.77,23.77,16900.0,23.8,23.84,23.77,23.77,16900.0
2008-08-18 15:30:00,23.76,23.81,23.75,23.8,25300.0,23.76,23.81,23.75,23.8,25300.0
2008-08-18 15:35:00,23.8,23.85,23.8,23.83,23500.0,23.8,23.85,23.8,23.83,23500.0
2008-08-18 15:40:00,23.83,23.84,23.75,23.76,66600.0,23.83,23.84,23.75,23.76,66600.0
2008-08-18 15:45:00,23.76,23.78,23.71,23.74,19400.0,23.76,23.78,23.71,23.74,19400.0
2008-08-18 15:50:00,23.73,23.82,23.73,23.8,29600.0,23.73,23.82,23.73,23.8,29600.0
2008-08-18 15:55:00,23.79,23.88,23.78,23.88,51100.0,23.79,23.88,23.78,23.88,51100.0
2008-08-19 09:30:00,23.7,23.73,23.55,23.55,19000.0,23.7,23.73,23.55,23.55,19000.0
2008-08-19 09:35:00,23.57,23.65,23.52,23.63,14600.0,23.57,23.65,23.52,23.63,14600.0
2008-08-19 09:40:00,23.61,23.67,23.61,23.65,6100.0,23.61,23.67,23.61,23.65,6100.0
2008-08-19 09:45:00,23.65,23.67,23.56,23.57,10500.0,23.65,23.67,23.56,23.57,10500.0
2008-08-19 09:50:00,23.57,23.61,23.55,23.61,19000.0,23.57,23.61,23.55,23.61,19000.0
2008-08-19 09:55:00,23.62,23.64,23.61,23.63,9800.0,23.62,23.64,23.61,23.63,9800.0
2008-08-19 10:00:00,23.63,23.63,23.53,23.58,16100.0,23.63,23.63,23.53,23.58,16100.0
2008-08-19 10:05:00,23.57,23.6,23.57,23.58,19200.0,23.57,23.6,23.57,23.58,19200.0
2008-08-19 10:10:00,23.58,23.58,23.53,23.56,18200.0,23.58,23.58,23.53,23.56,18200.0
2008-08-19 10:15:00,23.55,23.59,23.53,23.56,15300.0,23.55,23.59,23.53,23.56,15300.0
2008-08-19 10:20:00,23.56,23.57,23.55,23.56,7700.0,23.56,23.57,23.55,23.56,7700.0
2008-08-19 10:25:00,23.56,23.58,23.55,23.56,10100.0,23.56,23.58,23.55,23.56,10100.0
2008-08-19 10:30:00,23.56,23.56,23.53,23.54,25800.0,23.56,23.56,23.53,23.54,25800.0
2008-08-19 10:35:00,23.54,23.54,23.51,23.52,8200.0,23.54,23.54,23.51,23.52,8200.0
2008-08-19 10:40:00,23.52,23.57,23.51,23.56,16300.0,23.52,23.57,23.51,23.56,16300.0
2008-08-19 10:45:00,23.55,23.56,23.55,23.55,8300.0,23.55,23.56,23.55,23.55,8300.0
2008-08-19 10:50:00,23.56,23.56,23.51,23.51,9800.0,23.56,23.56,23.51,23.51,9800.0
2008-08-19 10:55:00,23.51,23.54,23.51,23.54,14600.0,23.51,23.54,23.51,23.54,14600.0
2008-08-19 11:00:00,23.54,23.54,23.53,23.54,6500.0,23.54,23.54,23.53,23.54,6500.0
2008-08-19 11:05:00,23.55,23.55,23.54,23.54,7000.0,23.55,23.55,23.54,23.54,7000.0
2008-08-19 11:10:00,23.54,23.55,23.54,23.54,15200.0,23.54,23.55,23.54,23.54,15200.0
2008-08-19 11:15:00,23.54,23.55,23.52,23.52,15800.0,23.54,23.55,23.52,23.52,15800.0
2008-08-19 11:20:00,23.51,23.53,23.51,23.53,17600.0,23.51,23.53,23.51,23.53,17600.0
2008-08-19 11:25:00,23.53,23.55,23.53,23.55,7100.0,23.53,23.55,23.53,23.55,7100.0
2008-08-19 11:30:00,23.54,23.55,23.54,23.55,7200.0,23.54,23.55,23.54,23.55,7200.0
2008-08-19 11:35:00,23.55,23.56,23.55,23.56,15900.0,23.55,23.56,23.55,23.56,15900.0
2008-08-19 11:40:00,23.57,23.58,23.56,23.58,10200.0,23.57,23.58,23.56,23.58,10200.0
2008-08-19 11:45:00,23.57,23.58,23.53,23.53,11800.0,23.57,23.58,23.53,23.53,11800.0
2008-08-19 11:50:00,23.52,23.53,23.52,23.52,6700.0,23.52,23.53,23.52,23.52,6700.0
2008-08-19 11:55:00,23.52,23.52,23.51,23.51,8000.0,23.52,23.52,23.51,23.51,8000.0
2008-08-19 12:00:00,23.5,23.5,23.45,23.45,15000.0,23.5,23.5,23.45,23.45,15000.0
2008-08-19 12:05:00,23.45,23.46,23.44,23.44,8700.0,23.45,23.46,23.44,23.44,8700.0
2008-08-19 12:10:00,23.45,23.46,23.44,23.45,6500.0,23.45,23.46,23.44,23.45,6500.0
2008-08-19 12:15:00,23.45,23.48,23.45,23.47,40500.0,23.45,23.48,23.45,23.47,40500.0
2008-08-19 12:20:00,23.48,23.5,23.48,23.5,63100.0,23.48,23.5,23.48,23.5,63100.0
2008-08-19 12:25:00,23.49,23.52,23.49,23.51,18000.0,23.49,23.52,23.49,23.51,18000.0
2008-08-19 12:30:00,23.52,23.53,23.51,23.53,8500.0,23.52,23.53,23.51,23.53,8500.0
2008-08-19 12:35:00,23.52,23.54,23.52,23.54,10000.0,23.52,23.54,23.52,23.54,10000.0
2008-08-19 12:40:00,23.54,23.55,23.5,23.51,8000.0,23.54,23.55,23.5,23.51,8000.0
2008-08-19 12:45:00,23.5,23.51,23.49,23.5,4600.0,23.5,23.51,23.49,23.5,4600.0
2008-08-19 12:50:00,23.5,23.51,23.5,23.5,1300.0,23.5,23.51,23.5,23.5,1300.0
2008-08-19 12:55:00,23.51,23.51,23.5,23.51,1600.0,23.51,23.51,23.5,23.51,1600.0
2008-08-19 13:00:00,23.5,23.5,23.47,23.49,9300.0,23.5,23.5,23.47,23.49,9300.0
2008-08-19 13:05:00,23.48,23.5,23.47,23.5,4600.0,23.48,23.5,23.47,23.5,4600.0
2008-08-19 13:10:00,23.49,23.58,23.49,23.55,27100.0,23.49,23.58,23.49,23.55,27100.0
2008-08-19 13:15:00,23.55,23.55,23.54,23.54,3100.0,23.55,23.55,23.54,23.54,3100.0
2008-08-19 13:20:00,23.55,23.55,23.54,23.55,2300.0,23.55,23.55,23.54,23.55,2300.0
2008-08-19 13:25:00,23.55,23.55,23.54,23.55,4400.0,23.55,23.55,23.54,23.55,4400.0
2008-08-19 13:30:00,23.54,23.59,23.54,23.59,14400.0,23.54,23.59,23.54,23.59,14400.0
2008-08-19 13:35:00,23.59,23.59,23.58,23.59,3000.0,23.59,23.59,23.58,23.59,3000.0
2008-08-19 13:40:00,23.59,23.59,23.58,23.59,3100.0,23.59,23.59,23.58,23.59,3100.0
2008-08-19 13:45:00,23.58,23.59,23.58,23.59,5700.0,23.58,23.59,23.58,23.59,5700.0
2008-08-19 13:50:00,23.6,23.6,23.59,23.59,6500.0,23.6,23.6,23.59,23.59,6500.0
2008-08-19 13:55:00,23.59,23.59,23.49,23.51,20100.0,23.59,23.59,23.49,23.51,20100.0
2008-08-19 14:00:00,23.51,23.57,23.5,23.57,24000.0,23.51,23.57,23.5,23.57,24000.0
2008-08-19 14:05:00,23.56,23.6,23.56,23.6,11300.0,23.56,23.6,23.56,23.6,11300.0
2008-08-19 14:10:00,23.59,23.61,23.59,23.6,18100.0,23.59,23.61,23.59,23.6,18100.0
2008-08-19 14:15:00,23.6,23.6,23.58,23.58,9200.0,23.6,23.6,23.58,23.58,9200.0
2008-08-19 14:20:00,23.58,23.59,23.54,23.54,18200.0,23.58,23.59,23.54,23.54,18200.0
2008-08-19 14:25:00,23.53,23.55,23.51,23.51,15600.0,23.53,23.55,23.51,23.51,15600.0
2008-08-19 14:30:00,23.52,23.52,23.5,23.51,11100.0,23.52,23.52,23.5,23.51,11100.0
2008-08-19 14:35:00,23.52,23.52,23.51,23.51,5700.0,23.52,23.52,23.51,23.51,5700.0
2008-08-19 14:40:00,23.51,23.51,23.47,23.47,9900.0,23.51,23.51,23.47,23.47,9900.0
2008-08-19 14:45:00,23.48,23.5,23.48,23.5,10200.0,23.48,23.5,23.48,23.5,10200.0
2008-08-19 14:50:00,23.5,23.53,23.49,23.53,13100.0,23.5,23.53,23.49,23.53,13100.0
2008-08-19 14:55:00,23.53,23.53,23.52,23.52,5800.0,23.53,23.53,23.52,23.52,5800.0
2008-08-19 15:00:00,23.52,23.53,23.43,23.43,17200.0,23.52,23.53,23.43,23.43,17200.0
2008-08-19 15:05:00,23.43,23.44,23.43,23.44,6000.0,23.43,23.44,23.43,23.44,6000.0
2008-08-19 15:10:00,23.44,23.45,23.43,23.45,11600.0,23.44,23.45,23.43,23.45,11600.0
2008-08-19 15:15:00,23.45,23.45,23.44,23.45,7200.0,23.45,23.45,23.44,23.45,7200.0
2008-08-19 15:20:00,23.45,23.45,23.42,23.43,24300.0,23.45,23.45,23.42,23.43,24300.0
2008-08-19 15:25:00,23.43,23.43,23.42,23.42,14000.0,23.43,23.43,23.42,23.42,14000.0
2008-08-19 15:30:00,23.42,23.43,23.4,23.4,16700.0,23.42,23.43,23.4,23.4,16700.0
2008-08-19 15:35:00,23.4,23.4,23.38,23.38,12700.0,23.4,23.4,23.38,23.38,12700.0
2008-08-19 15:40:00,23.39,23.39,23.37,23.38,30800.0,23.39,23.39,23.37,23.38,30800.0
2008-08-19 15:45:00,23.38,23.39,23.34,23.35,37800.0,23.38,23.39,23.34,23.35,37800.0
2008-08-19 15:50:00,23.35,23.35,23.28,23.32,69500.0,23.35,23.35,23.28,23.32,69500.0
2008-08-19 15:55:00,23.32,23.33,23.3,23.32,58600.0,23.32,23.33,23.3,23.32,58600.0
2008-08-20 09:30:00,23.52,23.88,23.52,23.84,24700.0,23.52,23.88,23.52,23.84,24700.0
2008-08-20 09:35:00,23.87,23.87,23.65,23.7,25700.0,23.87,23.87,23.65,23.7,25700.0
2008-08-20 09:40:00,23.69,23.72,23.61,23.65,27600.0,23.69,23.72,23.61,23.65,27600.0
2008-08-20 09:45:00,23.64,23.65,23.52,23.56,29500.0,23.64,23.65,23.52,23.56,29500.0
2008-08-20 09:50:00,23.55,23.61,23.53,23.57,24400.0,23.55,23.61,23.53,23.57,24400.0
2008-08-20 09:55:00,23.57,23.61,23.57,23.58,15500.0,23.57,23.61,23.57,23.58,15500.0
2008-08-20 10:00:00,23.57,23.59,23.54,23.59,14600.0,23.57,23.59,23.54,23.59,14600.0
2008-08-20 10:05:00,23.58,23.64,23.56,23.64,28900.0,23.58,23.64,23.56,23.64,28900.0
2008-08-20 10:10:00,23.64,23.71,23.64,23.71,34500.0,23.64,23.71,23.64,23.71,34500.0
2008-08-20 10:15:00,23.71,23.8,23.67,23.76,72100.0,23.71,23.8,23.67,23.76,72100.0
2008-08-20 10:20:00,23.76,23.85,23.76,23.81,15200.0,23.76,23.85,23.76,23.81,15200.0
2008-08-20 10:25:00,23.83,23.86,23.83,23.83,15600.0,23.83,23.86,23.83,23.83,15600.0
2008-08-20 10:30:00,23.83,23.84,23.82,23.83,9800.0,23.83,23.84,23.82,23.83,9800.0
2008-08-20 10:35:00,23.85,23.98,23.85,23.95,19200.0,23.85,23.98,23.85,23.95,19200.0
2008-08-20 10:40:00,23.95,24.01,23.94,23.99,20400.0,23.95,24.01,23.94,23.99,20400.0
2008-08-20 10:45:00,23.98,24.0,23.96,23.99,22500.0,23.98,24.0,23.96,23.99,22500.0
2008-08-20 10:50:00,24.0,24.04,23.99,24.03,17400.0,24.0,24.04,23.99,24.03,17400.0
2008-08-20 10:55:00,24.04,24.17,24.03,24.16,15800.0,24.04,24.17,24.03,24.16,15800.0
2008-08-20 11:00:00,24.15,24.16,24.13,24.15,18300.0,24.15,24.16,24.13,24.15,18300.0
2008-08-20 11:05:00,24.15,24.16,24.13,24.14,7700.0,24.15,24.16,24.13,24.14,7700.0
2008-08-20 11:10:00,24.15,24.16,24.09,24.09,18600.0,24.15,24.16,24.09,24.09,18600.0
2008-08-20 11:15:00,24.09,24.09,23.98,23.99,17900.0,24.09,24.09,23.98,23.99,17900.0
2008-08-20 11:20:00,23.98,23.98,23.94,23.96,8700.0,23.98,23.98,23.94,23.96,8700.0
2008-08-20 11:25:00,23.96,23.97,23.89,23.9,12100.0,23.96,23.97,23.89,23.9,12100.0
2008-08-20 11:30:00,23.89,23.91,23.79,23.8,10600.0,23.89,23.91,23.79,23.8,10600.0
2008-08-20 11:35:00,23.8,23.8,23.75,23.78,13200.0,23.8,23.8,23.75,23.78,13200.0
2008-08-20 11:40:00,23.78,23.81,23.72,23.81,13100.0,23.78,23.81,23.72,23.81,13100.0
2008-08-20 11:45:00,23.8,23.8,23.79,23.8,4600.0,23.8,23.8,23.79,23.8,4600.0
2008-08-20 11:50:00,23.8,23.88,23.79,23.86,26700.0,23.8,23.88,23.79,23.86,26700.0
2008-08-20 11:55:00,23.87,23.94,23.86,23.93,50600.0,23.87,23.94,23.86,23.93,50600.0
2008-08-20 12:00:00,23.94,24.03,23.93,24.01,41000.0,23.94,24.03,23.93,24.01,41000.0
2008-08-20 12:05:00,24.0,24.03,23.97,24.0,27300.0,24.0,24.03,23.97,24.0,27300.0
2008-08-20 12:10:00,23.99,23.99,23.95,23.98,17700.0,23.99,23.99,23.95,23.98,17700.0
2008-08-20 12:15:00,23.98,23.99,23.96,23.98,12200.0,23.98,23.99,23.96,23.98,12200.0
2008-08-20 12:20:00,23.98,23.98,23.96,23.97,14600.0,23.98,23.98,23.96,23.97,14600.0
2008-08-20 12:25:00,23.96,24.0,23.96,24.0,10600.0,23.96,24.0,23.96,24.0,10600.0
2008-08-20 12:30:00,24.0,24.0,23.97,23.98,11600.0,24.0,24.0,23.97,23.98,11600.0
2008-08-20 12:35:00,23.98,23.99,23.98,23.98,10200.0,23.98,23.99,23.98,23.98,10200.0
2008-08-20 12:40:00,23.98,24.0,23.98,23.99,11800.0,23.98,24.0,23.98,23.99,11800.0
2008-08-20 12:45:00,24.0,24.0,23.97,23.98,16800.0,24.0,24.0,23.97,23.98,16800.0
2008-08-20 12:50:00,23.97,24.0,23.97,24.0,19800.0,23.97,24.0,23.97,24.0,19800.0
2008-08-20 12:55:00,24.0,24.0,23.99,24.0,5100.0,24.0,24.0,23.99,24.0,5100.0
2008-08-20 13:00:00,24.0,24.0,23.98,23.99,28200.0,24.0,24.0,23.98,23.99,28200.0
2008-08-20 13:05:00,23.99,24.0,23.99,24.0,20700.0,23.99,24.0,23.99,24.0,20700.0
2008-08-20 13:10:00,24.0,24.08,23.99,24.03,22300.0,24.0,24.08,23.99,24.03,22300.0
2008-08-20 13:15:00,24.03,24.05,24.02,24.03,12000.0,24.03,24.05,24.02,24.03,12000.0
2008-08-20 13:20:00,24.04,24.06,24.03,24.05,16000.0,24.04,24.06,24.03,24.05,16000.0
2008-08-20 13:25:00,24.05,24.11,24.04,24.1,13200.0,24.05,24.11,24.04,24.1,13200.0
2008-08-20 13:30:00,24.09,24.11,24.08,24.09,7200.0,24.09,24.11,24.08,24.09,7200.0
2008-08-20 13:35:00,24.08,24.09,24.07,24.08,7900.0,24.08,24.09,24.07,24.08,7900.0
2008-08-20 13:40:00,24.07,24.1,24.07,24.09,7100.0,24.07,24.1,24.07,24.09,7100.0
2008-08-20 13:45:00,24.1,24.18,24.09,24.18,25400.0,24.1,24.18,24.09,24.18,25400.0
2008-08-20 13:50:00,24.18,24.18,24.14,24.16,13700.0,24.18,24.18,24.14,24.16,13700.0
2008-08-20 13:55:00,24.16,24.17,24.13,24.17,15300.0,24.16,24.17,24.13,24.17,15300.0
2008-08-20 14:00:00,24.16,24.16,24.05,24.07,27000.0,24.16,24.16,24.05,24.07,27000.0
2008-08-20 14:05:00,24.06,24.07,24.03,24.03,18200.0,24.06,24.07,24.03,24.03,18200.0
2008-08-20 14:10:00,24.03,24.04,24.01,24.01,14600.0,24.03,24.04,24.01,24.01,14600.0
2008-08-20 14:15:00,24.01,24.02,23.97,23.99,28200.0,24.01,24.02,23.97,23.99,28200.0
2008-08-20 14:20:00,23.98,24.05,23.98,24.05,34500.0,23.98,24.05,23.98,24.05,34500.0
2008-08-20 14:25:00,24.05,24.09,24.04,24.07,26100.0,24.05,24.09,24.04,24.07,26100.0
2008-08-20 14:30:00,24.07,24.08,24.03,24.05,34100.0,24.07,24.08,24.03,24.05,34100.0
2008-08-20 14:35:00,24.05,24.06,24.03,24.04,29500.0,24.05,24.06,24.03,24.04,29500.0
2008-08-20 14:40:00,24.03,24.09,24.03,24.09,25800.0,24.03,24.09,24.03,24.09,25800.0
2008-08-20 14:45:00,24.09,24.09,24.03,24.04,24400.0,24.09,24.09,24.03,24.04,24400.0
2008-08-20 14:50:00,24.04,24.08,24.03,24.08,18500.0,24.04,24.08,24.03,24.08,18500.0
2008-08-20 14:55:00,24.08,24.11,24.08,24.11,21700.0,24.08,24.11,24.08,24.11,21700.0
2008-08-20 15:00:00,24.1,24.14,24.07,24.13,29200.0,24.1,24.14,24.07,24.13,29200.0
2008-08-20 15:05:00,24.14,24.17,24.13,24.14,45300.0,24.14,24.17,24.13,24.14,45300.0
2008-08-20 15:10:00,24.14,24.15,24.1,24.11,18700.0,24.14,24.15,24.1,24.11,18700.0
2008-08-20 15:15:00,24.1,24.11,24.04,24.05,27600.0,24.1,24.11,24.04,24.05,27600.0
2008-08-20 15:20:00,24.04,24.11,24.03,24.09,37500.0,24.04,24.11,24.03,24.09,37500.0
2008-08-20 15:25:00,24.09,24.13,24.09,24.1,96500.0,24.09,24.13,24.09,24.1,96500.0
2008-08-20 15:30:00,24.1,24.11,23.99,24.0,58600.0,24.1,24.11,23.99,24.0,58600.0
2008-08-20 15:35:00,24.0,24.01,23.99,24.0,70900.0,24.0,24.01,23.99,24.0,70900.0
2008-08-20 15:40:00,24.0,24.19,23.98,24.18,163700.0,24.0,24.19,23.98,24.18,163700.0
2008-08-20 15:45:00,24.19,24.27,24.1,24.22,97500.0,24.19,24.27,24.1,24.22,97500.0
2008-08-20 15:50:00,24.23,24.23,24.15,24.17,54200.0,24.23,24.23,24.15,24.17,54200.0
2008-08-20 15:55:00,24.17,24.21,24.15,24.15,66200.0,24.17,24.21,24.15,24.15,66200.0
2008-08-21 09:30:00,20.54,20.93,20.06,20.7,436500.0,20.54,20.93,20.06,20.7,436500.0
2008-08-21 09:35:00,20.64,20.71,20.0,20.13,323600.0,20.64,20.71,20.0,20.13,323600.0
2008-08-21 09:40:00,20.15,20.38,20.15,20.27,261300.0,20.15,20.38,20.15,20.27,261300.0
2008-08-21 09:45:00,20.26,20.33,19.59,19.75,272600.0,20.26,20.33,19.59,19.75,272600.0
2008-08-21 09:50:00,19.74,19.88,19.67,19.81,381800.0,19.74,19.88,19.67,19.81,381800.0
2008-08-21 09:55:00,19.82,20.16,19.81,20.08,190800.0,19.82,20.16,19.81,20.08,190800.0
2008-08-21 10:00:00,20.09,20.58,20.0,20.54,268100.0,20.09,20.58,20.0,20.54,268100.0
2008-08-21 10:05:00,20.53,20.77,20.52,20.7,222900.0,20.53,20.77,20.52,20.7,222900.0
2008-08-21 10:10:00,20.7,21.73,20.68,21.29,377900.0,20.7,21.73,20.68,21.29,377900.0
2008-08-21 10:15:00,21.3,21.5,21.25,21.43,132000.0,21.3,21.5,21.25,21.43,132000.0
2008-08-21 10:20:00,21.43,21.44,21.0,21.19,236400.0,21.43,21.44,21.0,21.19,236400.0
2008-08-21 10:25:00,21.19,21.4,21.09,21.24,124100.0,21.19,21.4,21.09,21.24,124100.0
2008-08-21 10:30:00,21.24,21.24,20.91,21.01,159900.0,21.24,21.24,20.91,21.01,159900.0
2008-08-21 10:35:00,21.01,21.21,21.0,21.09,55300.0,21.01,21.21,21.0,21.09,55300.0
2008-08-21 10:40:00,21.09,21.17,20.9,21.0,96500.0,21.09,21.17,20.9,21.0,96500.0
2008-08-21 10:45:00,21.0,21.11,20.87,21.07,125400.0,21.0,21.11,20.87,21.07,125400.0
2008-08-21 10:50:00,21.07,21.08,20.91,20.94,94600.0,21.07,21.08,20.91,20.94,94600.0
2008-08-21 10:55:00,20.93,21.41,20.93,21.03,98000.0,20.93,21.41,20.93,21.03,98000.0
2008-08-21 11:00:00,21.03,21.2,21.02,21.07,57100.0,21.03,21.2,21.02,21.07,57100.0
2008-08-21 11:05:00,21.06,21.22,21.06,21.11,66900.0,21.06,21.22,21.06,21.11,66900.0
2008-08-21 11:10:00,21.1,21.48,21.1,21.39,59200.0,21.1,21.48,21.1,21.39,59200.0
2008-08-21 11:15:00,21.39,21.62,21.38,21.48,68700.0,21.39,21.62,21.38,21.48,68700.0
2008-08-21 11:20:00,21.47,21.59,21.43,21.58,51300.0,21.47,21.59,21.43,21.58,51300.0
2008-08-21 11:25:00,21.58,22.1,21.58,21.91,207600.0,21.58,22.1,21.58,21.91,207600.0
2008-08-21 11:30:00,21.91,21.91,21.4,21.47,98600.0,21.91,21.91,21.4,21.47,98600.0
2008-08-21 11:35:00,21.45,21.52,21.32,21.35,79300.0,21.45,21.52,21.32,21.35,79300.0
2008-08-21 11:40:00,21.35,21.63,21.35,21.6,55600.0,21.35,21.63,21.35,21.6,55600.0
2008-08-21 11:45:00,21.57,21.74,21.57,21.62,25200.0,21.57,21.74,21.57,21.62,25200.0
2008-08-21 11:50:00,21.62,21.62,21.45,21.53,26600.0,21.62,21.62,21.45,21.53,26600.0
2008-08-21 11:55:00,21.52,21.6,21.52,21.6,17800.0,21.52,21.6,21.52,21.6,17800.0
2008-08-21 12:00:00,21.6,21.7,21.59,21.6,36200.0,21.6,21.7,21.59,21.6,36200.0
2008-08-21 12:05:00,21.6,21.62,21.5,21.5,37100.0,21.6,21.62,21.5,21.5,37100.0
2008-08-21 12:10:00,21.5,21.51,21.36,21.49,31400.0,21.5,21.51,21.36,21.49,31400.0
2008-08-21 12:15:00,21.48,21.56,21.48,21.5,27100.0,21.48,21.56,21.48,21.5,27100.0
2008-08-21 12:20:00,21.5,21.51,21.41,21.41,37800.0,21.5,21.51,21.41,21.41,37800.0
2008-08-21 12:25:00,21.42,21.42,21.4,21.4,11600.0,21.42,21.42,21.4,21.4,11600.0
2008-08-21 12:30:00,21.4,21.4,21.3,21.32,21100.0,21.4,21.4,21.3,21.32,21100.0
2008-08-21 12:35:00,21.32,21.57,21.32,21.57,28100.0,21.32,21.57,21.32,21.57,28100.0
2008-08-21 12:40:00,21.57,21.58,21.48,21.48,8500.0,21.57,21.58,21.48,21.48,8500.0
2008-08-21 12:45:00,21.48,21.53,21.47,21.51,10200.0,21.48,21.53,21.47,21.51,10200.0
2008-08-21 12:50:00,21.5,21.52,21.49,21.52,6500.0,21.5,21.52,21.49,21.52,6500.0
2008-08-21 12:55:00,21.52,21.67,21.52,21.56,24900.0,21.52,21.67,21.52,21.56,24900.0
2008-08-21 13:00:00,21.57,21.57,21.51,21.51,19900.0,21.57,21.57,21.51,21.51,19900.0
2008-08-21 13:05:00,21.52,21.53,21.43,21.44,20000.0,21.52,21.53,21.43,21.44,20000.0
2008-08-21 13:10:00,21.44,21.61,21.4,21.61,30600.0,21.44,21.61,21.4,21.61,30600.0
2008-08-21 13:15:00,21.61,21.63,21.53,21.53,17400.0,21.61,21.63,21.53,21.53,17400.0
2008-08-21 13:20:00,21.54,21.55,21.51,21.52,12700.0,21.54,21.55,21.51,21.52,12700.0
2008-08-21 13:25:00,21.51,21.52,21.46,21.48,14200.0,21.51,21.52,21.46,21.48,14200.0
2008-08-21 13:30:00,21.48,21.58,21.48,21.56,25200.0,21.48,21.58,21.48,21.56,25200.0
2008-08-21 13:35:00,21.56,21.81,21.55,21.74,45400.0,21.56,21.81,21.55,21.74,45400.0
2008-08-21 13:40:00,21.74,21.79,21.74,21.75,28300.0,21.74,21.79,21.74,21.75,28300.0
2008-08-21 13:45:00,21.76,21.91,21.76,21.89,53700.0,21.76,21.91,21.76,21.89,53700.0
2008-08-21 13:50:00,21.9,22.0,21.9,22.0,79600.0,21.9,22.0,21.9,22.0,79600.0
2008-08-21 13:55:00,22.0,22.02,21.96,21.98,95600.0,22.0,22.02,21.96,21.98,95600.0
2008-08-21 14:00:00,21.98,21.99,21.84,21.85,69800.0,21.98,21.99,21.84,21.85,69800.0
2008-08-21 14:05:00,21.85,21.9,21.8,21.83,81100.0,21.85,21.9,21.8,21.83,81100.0
2008-08-21 14:10:00,21.83,21.9,21.77,21.89,70500.0,21.83,21.9,21.77,21.89,70500.0
2008-08-21 14:15:00,21.89,21.9,21.71,21.74,52900.0,21.89,21.9,21.71,21.74,52900.0
2008-08-21 14:20:00,21.73,21.77,21.73,21.77,10500.0,21.73,21.77,21.73,21.77,10500.0
2008-08-21 14:25:00,21.77,21.78,21.74,21.74,16700.0,21.77,21.78,21.74,21.74,16700.0
2008-08-21 14:30:00,21.74,21.87,21.73,21.86,27200.0,21.74,21.87,21.73,21.86,27200.0
2008-08-21 14:35:00,21.86,21.86,21.74,21.75,25900.0,21.86,21.86,21.74,21.75,25900.0
2008-08-21 14:40:00,21.74,21.75,21.69,21.7,19900.0,21.74,21.75,21.69,21.7,19900.0
2008-08-21 14:45:00,21.71,21.71,21.61,21.63,33200.0,21.71,21.71,21.61,21.63,33200.0
2008-08-21 14:50:00,21.63,21.7,21.63,21.64,22900.0,21.63,21.7,21.63,21.64,22900.0
2008-08-21 14:55:00,21.64,21.64,21.55,21.58,51400.0,21.64,21.64,21.55,21.58,51400.0
2008-08-21 15:00:00,21.59,21.62,21.56,21.6,34700.0,21.59,21.62,21.56,21.6,34700.0
2008-08-21 15:05:00,21.59,21.66,21.58,21.66,32200.0,21.59,21.66,21.58,21.66,32200.0
2008-08-21 15:10:00,21.65,21.72,21.65,21.7,32800.0,21.65,21.72,21.65,21.7,32800.0
2008-08-21 15:15:00,21.71,21.71,21.68,21.68,17400.0,21.71,21.71,21.68,21.68,17400.0
2008-08-21 15:20:00,21.68,21.69,21.6,21.61,37000.0,21.68,21.69,21.6,21.61,37000.0
2008-08-21 15:25:00,21.61,21.62,21.56,21.56,45800.0,21.61,21.62,21.56,21.56,45800.0
2008-08-21 15:30:00,21.56,21.56,21.41,21.49,67500.0,21.56,21.56,21.41,21.49,67500.0
2008-08-21 15:35:00,21.49,21.5,21.29,21.37,99200.0,21.49,21.5,21.29,21.37,99200.0
2008-08-21 15:40:00,21.39,21.61,21.39,21.47,99300.0,21.39,21.61,21.39,21.47,99300.0
2008-08-21 15:45:00,21.47,21.47,21.36,21.38,71200.0,21.47,21.47,21.36,21.38,71200.0
2008-08-21 15:50:00,21.38,21.41,21.31,21.35,94200.0,21.38,21.41,21.31,21.35,94200.0
2008-08-21 15:55:00,21.35,21.41,21.27,21.27,185300.0,21.35,21.41,21.27,21.27,185300.0
2008-08-22 09:30:00,21.35,21.4,21.16,21.16,53700.0,21.35,21.4,21.16,21.16,53700.0
2008-08-22 09:35:00,21.16,21.35,21.14,21.32,46900.0,21.16,21.35,21.14,21.32,46900.0
2008-08-22 09:40:00,21.31,21.33,21.29,21.3,23000.0,21.31,21.33,21.29,21.3,23000.0
2008-08-22 09:45:00,21.3,21.35,21.22,21.25,39400.0,21.3,21.35,21.22,21.25,39400.0
2008-08-22 09:50:00,21.25,21.25,21.19,21.22,44900.0,21.25,21.25,21.19,21.22,44900.0
2008-08-22 09:55:00,21.23,21.3,21.22,21.24,200900.0,21.23,21.3,21.22,21.24,200900.0
2008-08-22 10:00:00,21.25,21.43,21.25,21.41,45100.0,21.25,21.43,21.25,21.41,45100.0
2008-08-22 10:05:00,21.42,21.44,21.33,21.34,46700.0,21.42,21.44,21.33,21.34,46700.0
2008-08-22 10:10:00,21.34,21.36,21.21,21.22,22400.0,21.34,21.36,21.21,21.22,22400.0
2008-08-22 10:15:00,21.22,21.32,21.22,21.32,28700.0,21.22,21.32,21.22,21.32,28700.0
2008-08-22 10:20:00,21.32,21.32,21.31,21.32,13900.0,21.32,21.32,21.31,21.32,13900.0
2008-08-22 10:25:00,21.32,21.32,21.26,21.26,23600.0,21.32,21.32,21.26,21.26,23600.0
2008-08-22 10:30:00,21.26,21.33,21.23,21.3,61800.0,21.26,21.33,21.23,21.3,61800.0
2008-08-22 10:35:00,21.3,21.36,21.28,21.35,37900.0,21.3,21.36,21.28,21.35,37900.0
2008-08-22 10:40:00,21.35,21.37,21.32,21.37,25900.0,21.35,21.37,21.32,21.37,25900.0
2008-08-22 10:45:00,21.37,21.46,21.37,21.46,31500.0,21.37,21.46,21.37,21.46,31500.0
2008-08-22 10:50:00,21.46,21.52,21.42,21.42,43700.0,21.46,21.52,21.42,21.42,43700.0
2008-08-22 10:55:00,21.43,21.51,21.42,21.43,47700.0,21.43,21.51,21.42,21.43,47700.0
2008-08-22 11:00:00,21.43,21.43,21.32,21.32,35100.0,21.43,21.43,21.32,21.32,35100.0
2008-08-22 11:05:00,21.32,21.33,21.26,21.29,37300.0,21.32,21.33,21.26,21.29,37300.0
2008-08-22 11:10:00,21.29,21.3,21.25,21.29,28300.0,21.29,21.3,21.25,21.29,28300.0
2008-08-22 11:15:00,21.3,21.33,21.28,21.3,13800.0,21.3,21.33,21.28,21.3,13800.0
2008-08-22 11:20:00,21.31,21.32,21.29,21.3,15300.0,21.31,21.32,21.29,21.3,15300.0
2008-08-22 11:25:00,21.3,21.33,21.3,21.33,8800.0,21.3,21.33,21.3,21.33,8800.0
2008-08-22 11:30:00,21.33,21.33,21.31,21.32,13600.0,21.33,21.33,21.31,21.32,13600.0
2008-08-22 11:35:00,21.32,21.33,21.29,21.3,27500.0,21.32,21.33,21.29,21.3,27500.0
2008-08-22 11:40:00,21.3,21.3,21.27,21.3,33400.0,21.3,21.3,21.27,21.3,33400.0
2008-08-22 11:45:00,21.3,21.31,21.3,21.31,3100.0,21.3,21.31,21.3,21.31,3100.0
2008-08-22 11:50:00,21.3,21.31,21.3,21.31,7100.0,21.3,21.31,21.3,21.31,7100.0
2008-08-22 11:55:00,21.3,21.31,21.3,21.3,10400.0,21.3,21.31,21.3,21.3,10400.0
2008-08-22 12:00:00,21.3,21.31,21.24,21.24,31400.0,21.3,21.31,21.24,21.24,31400.0
2008-08-22 12:05:00,21.24,21.24,21.21,21.22,14400.0,21.24,21.24,21.21,21.22,14400.0
2008-08-22 12:10:00,21.21,21.22,21.21,21.21,4600.0,21.21,21.22,21.21,21.21,4600.0
2008-08-22 12:15:00,21.22,21.25,21.21,21.24,21100.0,21.22,21.25,21.21,21.24,21100.0
2008-08-22 12:20:00,21.24,21.25,21.22,21.25,17300.0,21.24,21.25,21.22,21.25,17300.0
2008-08-22 12:25:00,21.25,21.27,21.25,21.26,11500.0,21.25,21.27,21.25,21.26,11500.0
2008-08-22 12:30:00,21.26,21.31,21.25,21.31,21500.0,21.26,21.31,21.25,21.31,21500.0
2008-08-22 12:35:00,21.31,21.34,21.31,21.31,18000.0,21.31,21.34,21.31,21.31,18000.0
2008-08-22 12:40:00,21.31,21.33,21.31,21.33,17100.0,21.31,21.33,21.31,21.33,17100.0
2008-08-22 12:45:00,21.33,21.35,21.32,21.34,10100.0,21.33,21.35,21.32,21.34,10100.0
2008-08-22 12:50:00,21.33,21.35,21.32,21.34,18400.0,21.33,21.35,21.32,21.34,18400.0
2008-08-22 12:55:00,21.34,21.34,21.31,21.34,11600.0,21.34,21.34,21.31,21.34,11600.0
2008-08-22 13:00:00,21.34,21.35,21.33,21.35,12900.0,21.34,21.35,21.33,21.35,12900.0
2008-08-22 13:05:00,21.34,21.35,21.34,21.35,8800.0,21.34,21.35,21.34,21.35,8800.0
2008-08-22 13:10:00,21.35,21.35,21.34,21.35,10500.0,21.35,21.35,21.34,21.35,10500.0
2008-08-22 13:15:00,21.35,21.35,21.34,21.35,4700.0,21.35,21.35,21.34,21.35,4700.0
2008-08-22 13:20:00,21.35,21.37,21.34,21.37,17500.0,21.35,21.37,21.34,21.37,17500.0
2008-08-22 13:25:00,21.36,21.37,21.36,21.37,10900.0,21.36,21.37,21.36,21.37,10900.0
2008-08-22 13:30:00,21.37,21.39,21.37,21.38,14800.0,21.37,21.39,21.37,21.38,14800.0
2008-08-22 13:35:00,21.37,21.38,21.37,21.38,6700.0,21.37,21.38,21.37,21.38,6700.0
2008-08-22 13:40:00,21.38,21.4,21.37,21.4,10100.0,21.38,21.4,21.37,21.4,10100.0
2008-08-22 13:45:00,21.4,21.4,21.39,21.4,12400.0,21.4,21.4,21.39,21.4,12400.0
2008-08-22 13:50:00,21.4,21.4,21.39,21.4,7200.0,21.4,21.4,21.39,21.4,7200.0
2008-08-22 13:55:00,21.4,21.4,21.39,21.39,8500.0,21.4,21.4,21.39,21.39,8500.0
2008-08-22 14:00:00,21.4,21.4,21.39,21.4,11900.0,21.4,21.4,21.39,21.4,11900.0
2008-08-22 14:05:00,21.4,21.4,21.39,21.39,8400.0,21.4,21.4,21.39,21.39,8400.0
2008-08-22 14:10:00,21.4,21.4,21.39,21.39,5900.0,21.4,21.4,21.39,21.39,5900.0
2008-08-22 14:15:00,21.39,21.4,21.39,21.4,8500.0,21.39,21.4,21.39,21.4,8500.0
2008-08-22 14:20:00,21.4,21.44,21.37,21.39,76400.0,21.4,21.44,21.37,21.39,76400.0
2008-08-22 14:25:00,21.39,21.4,21.38,21.38,20100.0,21.39,21.4,21.38,21.38,20100.0
2008-08-22 14:30:00,21.39,21.39,21.38,21.39,2900.0,21.39,21.39,21.38,21.39,2900.0
2008-08-22 14:35:00,21.39,21.39,21.38,21.38,10000.0,21.39,21.39,21.38,21.38,10000.0
2008-08-22 14:40:00,21.38,21.39,21.38,21.38,11100.0,21.38,21.39,21.38,21.38,11100.0
2008-08-22 14:45:00,21.39,21.41,21.38,21.39,51100.0,21.39,21.41,21.38,21.39,51100.0
2008-08-22 14:50:00,21.39,21.4,21.39,21.4,9200.0,21.39,21.4,21.39,21.4,9200.0
2008-08-22 14:55:00,21.39,21.4,21.39,21.4,11200.0,21.39,21.4,21.39,21.4,11200.0
2008-08-22 15:00:00,21.4,21.4,21.39,21.4,19500.0,21.4,21.4,21.39,21.4,19500.0
2008-08-22 15:05:00,21.39,21.4,21.39,21.39,9000.0,21.39,21.4,21.39,21.39,9000.0
2008-08-22 15:10:00,21.4,21.4,21.39,21.39,16200.0,21.4,21.4,21.39,21.39,16200.0
2008-08-22 15:15:00,21.39,21.4,21.39,21.39,9500.0,21.39,21.4,21.39,21.39,9500.0
2008-08-22 15:20:00,21.39,21.4,21.39,21.39,11100.0,21.39,21.4,21.39,21.39,11100.0
2008-08-22 15:25:00,21.39,21.4,21.39,21.39,13700.0,21.39,21.4,21.39,21.39,13700.0
2008-08-22 15:30:00,21.39,21.4,21.37,21.37,28500.0,21.39,21.4,21.37,21.37,28500.0
2008-08-22 15:35:00,21.38,21.4,21.37,21.4,53700.0,21.38,21.4,21.37,21.4,53700.0
2008-08-22 15:40:00,21.4,21.4,21.39,21.39,16100.0,21.4,21.4,21.39,21.39,16100.0
2008-08-22 15:45:00,21.39,21.4,21.39,21.39,30400.0,21.39,21.4,21.39,21.39,30400.0
2008-08-22 15:50:00,21.39,21.39,21.29,21.35,103600.0,21.39,21.39,21.29,21.35,103600.0
2008-08-22 15:55:00,21.35,21.99,21.3,21.94,593100.0,21.35,21.99,21.3,21.94,593100.0
2008-08-25 09:30:00,21.7,21.78,21.54,21.56,55700.0,21.7,21.78,21.54,21.56,55700.0
2008-08-25 09:35:00,21.56,21.65,21.53,21.63,40100.0,21.56,21.65,21.53,21.63,40100.0
2008-08-25 09:40:00,21.64,21.74,21.62,21.64,34500.0,21.64,21.74,21.62,21.64,34500.0
2008-08-25 09:45:00,21.64,21.64,21.55,21.58,52700.0,21.64,21.64,21.55,21.58,52700.0
2008-08-25 09:50:00,21.59,21.59,21.46,21.46,45800.0,21.59,21.59,21.46,21.46,45800.0
2008-08-25 09:55:00,21.47,21.53,21.45,21.47,22400.0,21.47,21.53,21.45,21.47,22400.0
2008-08-25 10:00:00,21.48,21.52,21.45,21.46,35900.0,21.48,21.52,21.45,21.46,35900.0
2008-08-25 10:05:00,21.46,21.5,21.45,21.47,29000.0,21.46,21.5,21.45,21.47,29000.0
2008-08-25 10:10:00,21.47,21.5,21.45,21.47,29000.0,21.47,21.5,21.45,21.47,29000.0
2008-08-25 10:15:00,21.48,21.59,21.48,21.58,31600.0,21.48,21.59,21.48,21.58,31600.0
2008-08-25 10:20:00,21.59,21.63,21.55,21.63,16200.0,21.59,21.63,21.55,21.63,16200.0
2008-08-25 10:25:00,21.63,21.64,21.59,21.6,16500.0,21.63,21.64,21.59,21.6,16500.0
2008-08-25 10:30:00,21.6,21.61,21.55,21.59,49400.0,21.6,21.61,21.55,21.59,49400.0
2008-08-25 10:35:00,21.58,21.6,21.55,21.56,21800.0,21.58,21.6,21.55,21.56,21800.0
2008-08-25 10:40:00,21.56,21.6,21.55,21.59,24300.0,21.56,21.6,21.55,21.59,24300.0
2008-08-25 10:45:00,21.59,21.6,21.52,21.56,32800.0,21.59,21.6,21.52,21.56,32800.0
2008-08-25 10:50:00,21.55,21.55,21.45,21.45,22900.0,21.55,21.55,21.45,21.45,22900.0
2008-08-25 10:55:00,21.45,21.52,21.45,21.52,15700.0,21.45,21.52,21.45,21.52,15700.0
2008-08-25 11:00:00,21.51,21.52,21.45,21.45,24400.0,21.51,21.52,21.45,21.45,24400.0
2008-08-25 11:05:00,21.46,21.46,21.4,21.44,42700.0,21.46,21.46,21.4,21.44,42700.0
2008-08-25 11:10:00,21.43,21.43,21.38,21.38,16400.0,21.43,21.43,21.38,21.38,16400.0
2008-08-25 11:15:00,21.39,21.42,21.37,21.41,17600.0,21.39,21.42,21.37,21.41,17600.0
2008-08-25 11:20:00,21.42,21.42,21.35,21.36,12800.0,21.42,21.42,21.35,21.36,12800.0
2008-08-25 11:25:00,21.36,21.39,21.35,21.38,16600.0,21.36,21.39,21.35,21.38,16600.0
2008-08-25 11:30:00,21.38,21.38,21.35,21.35,12200.0,21.38,21.38,21.35,21.35,12200.0
2008-08-25 11:35:00,21.35,21.36,21.34,21.34,12700.0,21.35,21.36,21.34,21.34,12700.0
2008-08-25 11:40:00,21.35,21.35,21.3,21.32,12500.0,21.35,21.35,21.3,21.32,12500.0
2008-08-25 11:45:00,21.32,21.34,21.3,21.34,14100.0,21.32,21.34,21.3,21.34,14100.0
2008-08-25 11:50:00,21.34,21.34,21.31,21.32,12400.0,21.34,21.34,21.31,21.32,12400.0
2008-08-25 11:55:00,21.33,21.33,21.24,21.25,33600.0,21.33,21.33,21.24,21.25,33600.0
2008-08-25 12:00:00,21.24,21.27,21.24,21.26,21400.0,21.24,21.27,21.24,21.26,21400.0
2008-08-25 12:05:00,21.27,21.28,21.23,21.26,13700.0,21.27,21.28,21.23,21.26,13700.0
2008-08-25 12:10:00,21.25,21.28,21.25,21.26,10300.0,21.25,21.28,21.25,21.26,10300.0
2008-08-25 12:15:00,21.27,21.28,21.23,21.24,15400.0,21.27,21.28,21.23,21.24,15400.0
2008-08-25 12:20:00,21.24,21.26,21.23,21.26,16200.0,21.24,21.26,21.23,21.26,16200.0
2008-08-25 12:25:00,21.26,21.26,21.25,21.26,13400.0,21.26,21.26,21.25,21.26,13400.0
2008-08-25 12:30:00,21.26,21.26,21.24,21.25,14700.0,21.26,21.26,21.24,21.25,14700.0
2008-08-25 12:35:00,21.25,21.27,21.24,21.27,13500.0,21.25,21.27,21.24,21.27,13500.0
2008-08-25 12:40:00,21.29,21.3,21.28,21.3,6900.0,21.29,21.3,21.28,21.3,6900.0
2008-08-25 12:45:00,21.29,21.3,21.26,21.26,9800.0,21.29,21.3,21.26,21.26,9800.0
2008-08-25 12:50:00,21.26,21.27,21.22,21.23,12800.0,21.26,21.27,21.22,21.23,12800.0
2008-08-25 12:55:00,21.24,21.3,21.23,21.29,14700.0,21.24,21.3,21.23,21.29,14700.0
2008-08-25 13:00:00,21.28,21.31,21.27,21.3,15700.0,21.28,21.31,21.27,21.3,15700.0
2008-08-25 13:05:00,21.3,21.31,21.3,21.31,5700.0,21.3,21.31,21.3,21.31,5700.0
2008-08-25 13:10:00,21.3,21.31,21.27,21.27,10000.0,21.3,21.31,21.27,21.27,10000.0
2008-08-25 13:15:00,21.28,21.28,21.25,21.26,14900.0,21.28,21.28,21.25,21.26,14900.0
2008-08-25 13:20:00,21.25,21.27,21.25,21.27,5700.0,21.25,21.27,21.25,21.27,5700.0
2008-08-25 13:25:00,21.27,21.32,21.26,21.29,18000.0,21.27,21.32,21.26,21.29,18000.0
2008-08-25 13:30:00,21.3,21.3,21.28,21.29,6100.0,21.3,21.3,21.28,21.29,6100.0
2008-08-25 13:35:00,21.29,21.29,21.28,21.29,3000.0,21.29,21.29,21.28,21.29,3000.0
2008-08-25 13:40:00,21.29,21.29,21.28,21.28,7800.0,21.29,21.29,21.28,21.28,7800.0
2008-08-25 13:45:00,21.28,21.29,21.24,21.25,19600.0,21.28,21.29,21.24,21.25,19600.0
2008-08-25 13:50:00,21.24,21.26,21.24,21.26,13000.0,21.24,21.26,21.24,21.26,13000.0
2008-08-25 13:55:00,21.26,21.28,21.25,21.27,10600.0,21.26,21.28,21.25,21.27,10600.0
2008-08-25 14:00:00,21.26,21.28,21.23,21.25,17400.0,21.26,21.28,21.23,21.25,17400.0
2008-08-25 14:05:00,21.26,21.27,21.25,21.26,20200.0,21.26,21.27,21.25,21.26,20200.0
2008-08-25 14:10:00,21.26,21.26,21.25,21.25,4900.0,21.26,21.26,21.25,21.25,4900.0
2008-08-25 14:15:00,21.24,21.26,21.22,21.25,20400.0,21.24,21.26,21.22,21.25,20400.0
2008-08-25 14:20:00,21.25,21.26,21.23,21.25,14600.0,21.25,21.26,21.23,21.25,14600.0
2008-08-25 14:25:00,21.26,21.27,21.25,21.27,12200.0,21.26,21.27,21.25,21.27,12200.0
2008-08-25 14:30:00,21.27,21.27,21.26,21.27,5000.0,21.27,21.27,21.26,21.27,5000.0
2008-08-25 14:35:00,21.26,21.27,21.25,21.25,10100.0,21.26,21.27,21.25,21.25,10100.0
2008-08-25 14:40:00,21.26,21.27,21.25,21.26,20000.0,21.26,21.27,21.25,21.26,20000.0
2008-08-25 14:45:00,21.26,21.31,21.26,21.31,15600.0,21.26,21.31,21.26,21.31,15600.0
2008-08-25 14:50:00,21.31,21.32,21.31,21.31,4900.0,21.31,21.32,21.31,21.31,4900.0
2008-08-25 14:55:00,21.32,21.32,21.27,21.28,34800.0,21.32,21.32,21.27,21.28,34800.0
2008-08-25 15:00:00,21.28,21.29,21.28,21.28,6600.0,21.28,21.29,21.28,21.28,6600.0
2008-08-25 15:05:00,21.28,21.28,21.27,21.27,19900.0,21.28,21.28,21.27,21.27,19900.0
2008-08-25 15:10:00,21.27,21.27,21.24,21.24,18800.0,21.27,21.27,21.24,21.24,18800.0
2008-08-25 15:15:00,21.24,21.25,21.24,21.25,11300.0,21.24,21.25,21.24,21.25,11300.0
2008-08-25 15:20:00,21.25,21.25,21.23,21.24,26900.0,21.25,21.25,21.23,21.24,26900.0
2008-08-25 15:25:00,21.24,21.24,21.21,21.22,34700.0,21.24,21.24,21.21,21.22,34700.0
2008-08-25 15:30:00,21.22,21.23,21.2,21.21,31100.0,21.22,21.23,21.2,21.21,31100.0
2008-08-25 15:35:00,21.21,21.21,21.18,21.19,36400.0,21.21,21.21,21.18,21.19,36400.0
2008-08-25 15:40:00,21.19,21.19,21.15,21.17,34200.0,21.19,21.19,21.15,21.17,34200.0
2008-08-25 15:45:00,21.17,21.22,21.16,21.19,35300.0,21.17,21.22,21.16,21.19,35300.0
2008-08-25 15:50:00,21.2,21.2,21.15,21.18,56200.0,21.2,21.2,21.15,21.18,56200.0
2008-08-25 15:55:00,21.18,21.18,21.17,21.18,59300.0,21.18,21.18,21.17,21.18,59300.0
2008-08-26 09:30:00,21.25,21.32,21.1,21.1,45000.0,21.25,21.32,21.1,21.1,45000.0
2008-08-26 09:35:00,21.12,21.3,21.12,21.29,22700.0,21.12,21.3,21.12,21.29,22700.0
2008-08-26 09:40:00,21.27,21.39,21.22,21.39,15200.0,21.27,21.39,21.22,21.39,15200.0
2008-08-26 09:45:00,21.38,21.42,21.3,21.32,16100.0,21.38,21.42,21.3,21.32,16100.0
2008-08-26 09:50:00,21.31,21.32,21.25,21.25,15700.0,21.31,21.32,21.25,21.25,15700.0
2008-08-26 09:55:00,21.23,21.29,21.22,21.27,19900.0,21.23,21.29,21.22,21.27,19900.0
2008-08-26 10:00:00,21.27,21.35,21.27,21.34,25900.0,21.27,21.35,21.27,21.34,25900.0
2008-08-26 10:05:00,21.33,21.37,21.27,21.29,11100.0,21.33,21.37,21.27,21.29,11100.0
2008-08-26 10:10:00,21.3,21.34,21.29,21.29,10100.0,21.3,21.34,21.29,21.29,10100.0
2008-08-26 10:15:00,21.29,21.32,21.24,21.25,17100.0,21.29,21.32,21.24,21.25,17100.0
2008-08-26 10:20:00,21.25,21.26,21.25,21.25,5100.0,21.25,21.26,21.25,21.25,5100.0
2008-08-26 10:25:00,21.25,21.3,21.25,21.3,14900.0,21.25,21.3,21.25,21.3,14900.0
2008-08-26 10:30:00,21.3,21.38,21.3,21.38,16000.0,21.3,21.38,21.3,21.38,16000.0
2008-08-26 10:35:00,21.39,21.42,21.37,21.41,13500.0,21.39,21.42,21.37,21.41,13500.0
2008-08-26 10:40:00,21.42,21.42,21.41,21.41,3800.0,21.42,21.42,21.41,21.41,3800.0
2008-08-26 10:45:00,21.41,21.42,21.37,21.39,17200.0,21.41,21.42,21.37,21.39,17200.0
2008-08-26 10:50:00,21.38,21.39,21.37,21.37,6900.0,21.38,21.39,21.37,21.37,6900.0
2008-08-26 10:55:00,21.37,21.4,21.37,21.4,12100.0,21.37,21.4,21.37,21.4,12100.0
2008-08-26 11:00:00,21.4,21.45,21.4,21.45,14700.0,21.4,21.45,21.4,21.45,14700.0
2008-08-26 11:05:00,21.45,21.46,21.41,21.41,23200.0,21.45,21.46,21.41,21.41,23200.0
2008-08-26 11:10:00,21.41,21.42,21.38,21.39,16300.0,21.41,21.42,21.38,21.39,16300.0
2008-08-26 11:15:00,21.39,21.4,21.34,21.35,18600.0,21.39,21.4,21.34,21.35,18600.0
2008-08-26 11:20:00,21.34,21.35,21.27,21.27,23100.0,21.34,21.35,21.27,21.27,23100.0
2008-08-26 11:25:00,21.28,21.3,21.27,21.3,6500.0,21.28,21.3,21.27,21.3,6500.0
2008-08-26 11:30:00,21.3,21.3,21.24,21.24,12900.0,21.3,21.3,21.24,21.24,12900.0
2008-08-26 11:35:00,21.24,21.28,21.23,21.28,31000.0,21.24,21.28,21.23,21.28,31000.0
2008-08-26 11:40:00,21.29,21.3,21.28,21.28,16000.0,21.29,21.3,21.28,21.28,16000.0
2008-08-26 11:45:00,21.28,21.3,21.28,21.28,7800.0,21.28,21.3,21.28,21.28,7800.0
2008-08-26 11:50:00,21.29,21.3,21.28,21.28,8700.0,21.29,21.3,21.28,21.28,8700.0
2008-08-26 11:55:00,21.29,21.3,21.26,21.3,11200.0,21.29,21.3,21.26,21.3,11200.0
2008-08-26 12:00:00,21.29,21.3,21.28,21.3,9700.0,21.29,21.3,21.28,21.3,9700.0
2008-08-26 12:05:00,21.29,21.3,21.26,21.26,13800.0,21.29,21.3,21.26,21.26,13800.0
2008-08-26 12:10:00,21.26,21.27,21.25,21.27,13100.0,21.26,21.27,21.25,21.27,13100.0
2008-08-26 12:15:00,21.27,21.3,21.26,21.29,14500.0,21.27,21.3,21.26,21.29,14500.0
2008-08-26 12:20:00,21.3,21.32,21.29,21.3,29100.0,21.3,21.32,21.29,21.3,29100.0
2008-08-26 12:25:00,21.3,21.3,21.27,21.27,6300.0,21.3,21.3,21.27,21.27,6300.0
2008-08-26 12:30:00,21.27,21.29,21.25,21.28,8900.0,21.27,21.29,21.25,21.28,8900.0
2008-08-26 12:35:00,21.28,21.29,21.28,21.28,5900.0,21.28,21.29,21.28,21.28,5900.0
2008-08-26 12:40:00,21.28,21.3,21.28,21.3,17600.0,21.28,21.3,21.28,21.3,17600.0
2008-08-26 12:45:00,21.3,21.3,21.29,21.3,8600.0,21.3,21.3,21.29,21.3,8600.0
2008-08-26 12:50:00,21.29,21.29,21.26,21.27,8000.0,21.29,21.29,21.26,21.27,8000.0
2008-08-26 12:55:00,21.27,21.27,21.25,21.26,4100.0,21.27,21.27,21.25,21.26,4100.0
2008-08-26 13:00:00,21.26,21.27,21.25,21.26,6400.0,21.26,21.27,21.25,21.26,6400.0
2008-08-26 13:05:00,21.27,21.27,21.26,21.27,3900.0,21.27,21.27,21.26,21.27,3900.0
2008-08-26 13:10:00,21.27,21.28,21.26,21.27,7800.0,21.27,21.28,21.26,21.27,7800.0
2008-08-26 13:15:00,21.27,21.28,21.26,21.26,5200.0,21.27,21.28,21.26,21.26,5200.0
2008-08-26 13:20:00,21.27,21.28,21.27,21.27,6600.0,21.27,21.28,21.27,21.27,6600.0
2008-08-26 13:25:00,21.27,21.29,21.27,21.28,3800.0,21.27,21.29,21.27,21.28,3800.0
2008-08-26 13:30:00,21.29,21.29,21.24,21.25,25700.0,21.29,21.29,21.24,21.25,25700.0
2008-08-26 13:35:00,21.26,21.27,21.25,21.25,5900.0,21.26,21.27,21.25,21.25,5900.0
2008-08-26 13:40:00,21.25,21.26,21.25,21.26,5200.0,21.25,21.26,21.25,21.26,5200.0
2008-08-26 13:45:00,21.25,21.26,21.24,21.24,10400.0,21.25,21.26,21.24,21.24,10400.0
2008-08-26 13:50:00,21.24,21.29,21.24,21.29,12100.0,21.24,21.29,21.24,21.29,12100.0
2008-08-26 13:55:00,21.28,21.28,21.27,21.28,5100.0,21.28,21.28,21.27,21.28,5100.0
2008-08-26 14:00:00,21.27,21.27,21.23,21.24,37000.0,21.27,21.27,21.23,21.24,37000.0
2008-08-26 14:05:00,21.24,21.25,21.19,21.19,42500.0,21.24,21.25,21.19,21.19,42500.0
2008-08-26 14:10:00,21.19,21.22,21.17,21.17,32600.0,21.19,21.22,21.17,21.17,32600.0
2008-08-26 14:15:00,21.17,21.18,21.12,21.13,34400.0,21.17,21.18,21.12,21.13,34400.0
2008-08-26 14:20:00,21.13,21.16,21.13,21.15,16100.0,21.13,21.16,21.13,21.15,16100.0
2008-08-26 14:25:00,21.15,21.15,21.11,21.11,30400.0,21.15,21.15,21.11,21.11,30400.0
2008-08-26 14:30:00,21.11,21.15,21.11,21.14,9000.0,21.11,21.15,21.11,21.14,9000.0
2008-08-26 14:35:00,21.14,21.14,21.11,21.13,11700.0,21.14,21.14,21.11,21.13,11700.0
2008-08-26 14:40:00,21.14,21.15,21.13,21.13,14200.0,21.14,21.15,21.13,21.13,14200.0
2008-08-26 14:45:00,21.13,21.15,21.12,21.12,29000.0,21.13,21.15,21.12,21.12,29000.0
2008-08-26 14:50:00,21.13,21.15,21.13,21.15,10000.0,21.13,21.15,21.13,21.15,10000.0
2008-08-26 14:55:00,21.14,21.15,21.13,21.13,8200.0,21.14,21.15,21.13,21.13,8200.0
2008-08-26 15:00:00,21.13,21.14,21.13,21.14,16600.0,21.13,21.14,21.13,21.14,16600.0
2008-08-26 15:05:00,21.15,21.17,21.15,21.17,17800.0,21.15,21.17,21.15,21.17,17800.0
2008-08-26 15:10:00,21.17,21.2,21.16,21.2,12000.0,21.17,21.2,21.16,21.2,12000.0
2008-08-26 15:15:00,21.2,21.25,21.19,21.23,19200.0,21.2,21.25,21.19,21.23,19200.0
2008-08-26 15:20:00,21.23,21.23,21.2,21.22,18800.0,21.23,21.23,21.2,21.22,18800.0
2008-08-26 15:25:00,21.22,21.24,21.22,21.23,12500.0,21.22,21.24,21.22,21.23,12500.0
2008-08-26 15:30:00,21.24,21.26,21.22,21.22,37300.0,21.24,21.26,21.22,21.22,37300.0
2008-08-26 15:35:00,21.22,21.26,21.21,21.21,42800.0,21.22,21.26,21.21,21.21,42800.0
2008-08-26 15:40:00,21.22,21.23,21.2,21.2,29300.0,21.22,21.23,21.2,21.2,29300.0
2008-08-26 15:45:00,21.2,21.21,21.19,21.2,16900.0,21.2,21.21,21.19,21.2,16900.0
2008-08-26 15:50:00,21.19,21.23,21.19,21.22,66100.0,21.19,21.23,21.19,21.22,66100.0
2008-08-26 15:55:00,21.23,21.25,21.22,21.23,42500.0,21.23,21.25,21.22,21.23,42500.0
2008-08-27 09:30:00,21.24,21.29,21.23,21.26,11700.0,21.24,21.29,21.23,21.26,11700.0
2008-08-27 09:35:00,21.26,21.28,21.2,21.25,11100.0,21.26,21.28,21.2,21.25,11100.0
2008-08-27 09:40:00,21.26,21.33,21.2,21.25,14200.0,21.26,21.33,21.2,21.25,14200.0
2008-08-27 09:45:00,21.3,21.33,21.2,21.21,27300.0,21.3,21.33,21.2,21.21,27300.0
2008-08-27 09:50:00,21.22,21.23,21.19,21.22,11100.0,21.22,21.23,21.19,21.22,11100.0
2008-08-27 09:55:00,21.22,21.25,21.2,21.25,8900.0,21.22,21.25,21.2,21.25,8900.0
2008-08-27 10:00:00,21.24,21.29,21.22,21.25,30900.0,21.24,21.29,21.22,21.25,30900.0
2008-08-27 10:05:00,21.25,21.3,21.25,21.25,34000.0,21.25,21.3,21.25,21.25,34000.0
2008-08-27 10:10:00,21.25,21.29,21.25,21.27,8700.0,21.25,21.29,21.25,21.27,8700.0
2008-08-27 10:15:00,21.27,21.29,21.25,21.28,21000.0,21.27,21.29,21.25,21.28,21000.0
2008-08-27 10:20:00,21.28,21.3,21.24,21.3,32700.0,21.28,21.3,21.24,21.3,32700.0
2008-08-27 10:25:00,21.3,21.4,21.3,21.36,25600.0,21.3,21.4,21.3,21.36,25600.0
2008-08-27 10:30:00,21.37,21.43,21.37,21.41,40100.0,21.37,21.43,21.37,21.41,40100.0
2008-08-27 10:35:00,21.41,21.42,21.35,21.36,26000.0,21.41,21.42,21.35,21.36,26000.0
2008-08-27 10:40:00,21.36,21.36,21.31,21.34,22800.0,21.36,21.36,21.31,21.34,22800.0
2008-08-27 10:45:00,21.34,21.39,21.33,21.36,23600.0,21.34,21.39,21.33,21.36,23600.0
2008-08-27 10:50:00,21.37,21.37,21.35,21.35,4500.0,21.37,21.37,21.35,21.35,4500.0
2008-08-27 10:55:00,21.35,21.4,21.35,21.4,9900.0,21.35,21.4,21.35,21.4,9900.0
2008-08-27 11:00:00,21.4,21.48,21.39,21.46,30500.0,21.4,21.48,21.39,21.46,30500.0
2008-08-27 11:05:00,21.45,21.51,21.44,21.5,15000.0,21.45,21.51,21.44,21.5,15000.0
2008-08-27 11:10:00,21.51,21.57,21.5,21.51,26100.0,21.51,21.57,21.5,21.51,26100.0
2008-08-27 11:15:00,21.5,21.51,21.46,21.51,9800.0,21.5,21.51,21.46,21.51,9800.0
2008-08-27 11:20:00,21.51,21.53,21.47,21.47,17100.0,21.51,21.53,21.47,21.47,17100.0
2008-08-27 11:25:00,21.47,21.49,21.45,21.45,30600.0,21.47,21.49,21.45,21.45,30600.0
2008-08-27 11:30:00,21.45,21.46,21.43,21.43,9900.0,21.45,21.46,21.43,21.43,9900.0
2008-08-27 11:35:00,21.44,21.51,21.43,21.49,16900.0,21.44,21.51,21.43,21.49,16900.0
2008-08-27 11:40:00,21.49,21.51,21.45,21.46,12400.0,21.49,21.51,21.45,21.46,12400.0
2008-08-27 11:45:00,21.46,21.46,21.39,21.4,23300.0,21.46,21.46,21.39,21.4,23300.0
2008-08-27 11:50:00,21.39,21.41,21.38,21.4,16400.0,21.39,21.41,21.38,21.4,16400.0
2008-08-27 11:55:00,21.4,21.41,21.4,21.4,13800.0,21.4,21.41,21.4,21.4,13800.0
2008-08-27 12:00:00,21.4,21.45,21.4,21.44,14500.0,21.4,21.45,21.4,21.44,14500.0
2008-08-27 12:05:00,21.45,21.48,21.44,21.47,21500.0,21.45,21.48,21.44,21.47,21500.0
2008-08-27 12:10:00,21.48,21.5,21.48,21.48,2600.0,21.48,21.5,21.48,21.48,2600.0
2008-08-27 12:15:00,21.48,21.51,21.44,21.45,18400.0,21.48,21.51,21.44,21.45,18400.0
2008-08-27 12:20:00,21.44,21.51,21.44,21.51,9300.0,21.44,21.51,21.44,21.51,9300.0
2008-08-27 12:25:00,21.51,21.6,21.51,21.57,15200.0,21.51,21.6,21.51,21.57,15200.0
2008-08-27 12:30:00,21.57,21.62,21.56,21.6,7000.0,21.57,21.62,21.56,21.6,7000.0
2008-08-27 12:35:00,21.61,21.62,21.6,21.6,4000.0,21.61,21.62,21.6,21.6,4000.0
2008-08-27 12:40:00,21.61,21.62,21.6,21.62,2600.0,21.61,21.62,21.6,21.62,2600.0
2008-08-27 12:45:00,21.62,21.64,21.62,21.63,8100.0,21.62,21.64,21.62,21.63,8100.0
2008-08-27 12:50:00,21.63,21.63,21.58,21.59,14000.0,21.63,21.63,21.58,21.59,14000.0
2008-08-27 12:55:00,21.58,21.64,21.58,21.63,12200.0,21.58,21.64,21.58,21.63,12200.0
2008-08-27 13:00:00,21.63,21.64,21.6,21.6,4300.0,21.63,21.64,21.6,21.6,4300.0
2008-08-27 13:05:00,21.61,21.61,21.58,21.59,6300.0,21.61,21.61,21.58,21.59,6300.0
2008-08-27 13:10:00,21.58,21.58,21.56,21.57,3600.0,21.58,21.58,21.56,21.57,3600.0
2008-08-27 13:15:00,21.57,21.57,21.56,21.56,2400.0,21.57,21.57,21.56,21.56,2400.0
2008-08-27 13:20:00,21.56,21.56,21.55,21.55,7700.0,21.56,21.56,21.55,21.55,7700.0
2008-08-27 13:25:00,21.55,21.57,21.55,21.57,7400.0,21.55,21.57,21.55,21.57,7400.0
2008-08-27 13:30:00,21.57,21.58,21.57,21.57,5200.0,21.57,21.58,21.57,21.57,5200.0
2008-08-27 13:35:00,21.58,21.59,21.57,21.58,5100.0,21.58,21.59,21.57,21.58,5100.0
2008-08-27 13:40:00,21.58,21.6,21.58,21.6,1700.0,21.58,21.6,21.58,21.6,1700.0
2008-08-27 13:45:00,21.6,21.6,21.59,21.6,7900.0,21.6,21.6,21.59,21.6,7900.0
2008-08-27 13:50:00,21.59,21.6,21.58,21.6,11300.0,21.59,21.6,21.58,21.6,11300.0
2008-08-27 13:55:00,21.6,21.6,21.58,21.58,11900.0,21.6,21.6,21.58,21.58,11900.0
2008-08-27 14:00:00,21.57,21.59,21.57,21.58,3700.0,21.57,21.59,21.57,21.58,3700.0
2008-08-27 14:05:00,21.59,21.62,21.58,21.62,37400.0,21.59,21.62,21.58,21.62,37400.0
2008-08-27 14:10:00,21.62,21.62,21.58,21.59,16700.0,21.62,21.62,21.58,21.59,16700.0
2008-08-27 14:15:00,21.6,21.6,21.58,21.58,6300.0,21.6,21.6,21.58,21.58,6300.0
2008-08-27 14:20:00,21.59,21.59,21.58,21.59,3600.0,21.59,21.59,21.58,21.59,3600.0
2008-08-27 14:25:00,21.59,21.6,21.58,21.6,11000.0,21.59,21.6,21.58,21.6,11000.0
2008-08-27 14:30:00,21.6,21.6,21.59,21.6,4900.0,21.6,21.6,21.59,21.6,4900.0
2008-08-27 14:35:00,21.6,21.6,21.59,21.59,4300.0,21.6,21.6,21.59,21.59,4300.0
2008-08-27 14:40:00,21.59,21.6,21.59,21.59,13500.0,21.59,21.6,21.59,21.59,13500.0
2008-08-27 14:45:00,21.6,21.6,21.57,21.57,16500.0,21.6,21.6,21.57,21.57,16500.0
2008-08-27 14:50:00,21.56,21.57,21.55,21.55,24600.0,21.56,21.57,21.55,21.55,24600.0
2008-08-27 14:55:00,21.55,21.56,21.55,21.56,18400.0,21.55,21.56,21.55,21.56,18400.0
2008-08-27 15:00:00,21.55,21.56,21.55,21.56,25700.0,21.55,21.56,21.55,21.56,25700.0
2008-08-27 15:05:00,21.56,21.56,21.55,21.56,11500.0,21.56,21.56,21.55,21.56,11500.0
2008-08-27 15:10:00,21.55,21.56,21.55,21.56,7300.0,21.55,21.56,21.55,21.56,7300.0
2008-08-27 15:15:00,21.55,21.56,21.54,21.54,25600.0,21.55,21.56,21.54,21.54,25600.0
2008-08-27 15:20:00,21.54,21.55,21.51,21.51,22100.0,21.54,21.55,21.51,21.51,22100.0
2008-08-27 15:25:00,21.51,21.52,21.45,21.45,13800.0,21.51,21.52,21.45,21.45,13800.0
2008-08-27 15:30:00,21.45,21.46,21.44,21.44,13500.0,21.45,21.46,21.44,21.44,13500.0
2008-08-27 15:35:00,21.44,21.53,21.41,21.52,55800.0,21.44,21.53,21.41,21.52,55800.0
2008-08-27 15:40:00,21.52,21.53,21.5,21.53,16300.0,21.52,21.53,21.5,21.53,16300.0
2008-08-27 15:45:00,21.53,21.56,21.51,21.55,59000.0,21.53,21.56,21.51,21.55,59000.0
2008-08-27 15:50:00,21.56,21.57,21.54,21.55,80000.0,21.56,21.57,21.54,21.55,80000.0
2008-08-27 15:55:00,21.55,21.56,21.51,21.55,92900.0,21.55,21.56,21.51,21.55,92900.0
2008-08-28 09:30:00,21.57,21.57,21.49,21.55,6800.0,21.57,21.57,21.49,21.55,6800.0
2008-08-28 09:35:00,21.55,21.69,21.55,21.64,6700.0,21.55,21.69,21.55,21.64,6700.0
2008-08-28 09:40:00,21.63,21.69,21.63,21.69,9600.0,21.63,21.69,21.63,21.69,9600.0
2008-08-28 09:45:00,21.67,21.68,21.6,21.67,82100.0,21.67,21.68,21.6,21.67,82100.0
2008-08-28 09:50:00,21.68,21.69,21.61,21.65,27600.0,21.68,21.69,21.61,21.65,27600.0
2008-08-28 09:55:00,21.65,21.71,21.65,21.7,71000.0,21.65,21.71,21.65,21.7,71000.0
2008-08-28 10:00:00,21.71,21.72,21.66,21.66,9600.0,21.71,21.72,21.66,21.66,9600.0
2008-08-28 10:05:00,21.65,21.66,21.61,21.63,31200.0,21.65,21.66,21.61,21.63,31200.0
2008-08-28 10:10:00,21.64,21.66,21.63,21.66,33600.0,21.64,21.66,21.63,21.66,33600.0
2008-08-28 10:15:00,21.66,21.67,21.64,21.65,17400.0,21.66,21.67,21.64,21.65,17400.0
2008-08-28 10:20:00,21.64,21.66,21.63,21.66,10100.0,21.64,21.66,21.63,21.66,10100.0
2008-08-28 10:25:00,21.65,21.65,21.64,21.64,9200.0,21.65,21.65,21.64,21.64,9200.0
2008-08-28 10:30:00,21.64,21.64,21.62,21.62,16500.0,21.64,21.64,21.62,21.62,16500.0
2008-08-28 10:35:00,21.63,21.65,21.62,21.64,88100.0,21.63,21.65,21.62,21.64,88100.0
2008-08-28 10:40:00,21.64,21.74,21.62,21.74,39500.0,21.64,21.74,21.62,21.74,39500.0
2008-08-28 10:45:00,21.74,21.77,21.73,21.74,7600.0,21.74,21.77,21.73,21.74,7600.0
2008-08-28 10:50:00,21.75,21.76,21.75,21.76,5700.0,21.75,21.76,21.75,21.76,5700.0
2008-08-28 10:55:00,21.75,21.75,21.68,21.68,20000.0,21.75,21.75,21.68,21.68,20000.0
2008-08-28 11:00:00,21.69,21.7,21.68,21.69,6700.0,21.69,21.7,21.68,21.69,6700.0
2008-08-28 11:05:00,21.7,21.7,21.68,21.69,10900.0,21.7,21.7,21.68,21.69,10900.0
2008-08-28 11:10:00,21.69,21.71,21.69,21.7,9900.0,21.69,21.71,21.69,21.7,9900.0
2008-08-28 11:15:00,21.71,21.71,21.69,21.7,12600.0,21.71,21.71,21.69,21.7,12600.0
2008-08-28 11:20:00,21.7,21.7,21.65,21.66,10600.0,21.7,21.7,21.65,21.66,10600.0
2008-08-28 11:25:00,21.66,21.68,21.63,21.64,14900.0,21.66,21.68,21.63,21.64,14900.0
2008-08-28 11:30:00,21.64,21.67,21.64,21.67,5900.0,21.64,21.67,21.64,21.67,5900.0
2008-08-28 11:35:00,21.66,21.67,21.61,21.61,23100.0,21.66,21.67,21.61,21.61,23100.0
2008-08-28 11:40:00,21.61,21.65,21.61,21.65,22800.0,21.61,21.65,21.61,21.65,22800.0
2008-08-28 11:45:00,21.66,21.67,21.63,21.67,55000.0,21.66,21.67,21.63,21.67,55000.0
2008-08-28 11:50:00,21.67,21.71,21.65,21.71,31000.0,21.67,21.71,21.65,21.71,31000.0
2008-08-28 11:55:00,21.71,21.73,21.69,21.69,20900.0,21.71,21.73,21.69,21.69,20900.0
2008-08-28 12:00:00,21.69,21.7,21.65,21.65,20400.0,21.69,21.7,21.65,21.65,20400.0
2008-08-28 12:05:00,21.65,21.65,21.6,21.61,17900.0,21.65,21.65,21.6,21.61,17900.0
2008-08-28 12:10:00,21.6,21.61,21.6,21.61,17400.0,21.6,21.61,21.6,21.61,17400.0
2008-08-28 12:15:00,21.6,21.62,21.6,21.61,17300.0,21.6,21.62,21.6,21.61,17300.0
2008-08-28 12:20:00,21.6,21.61,21.6,21.61,5200.0,21.6,21.61,21.6,21.61,5200.0
2008-08-28 12:25:00,21.61,21.61,21.6,21.6,14200.0,21.61,21.61,21.6,21.6,14200.0
2008-08-28 12:30:00,21.6,21.64,21.6,21.64,18500.0,21.6,21.64,21.6,21.64,18500.0
2008-08-28 12:35:00,21.63,21.64,21.61,21.64,19200.0,21.63,21.64,21.61,21.64,19200.0
2008-08-28 12:40:00,21.64,21.67,21.64,21.65,16000.0,21.64,21.67,21.64,21.65,16000.0
2008-08-28 12:45:00,21.64,21.65,21.64,21.64,12900.0,21.64,21.65,21.64,21.64,12900.0
2008-08-28 12:50:00,21.65,21.66,21.63,21.64,51000.0,21.65,21.66,21.63,21.64,51000.0
2008-08-28 12:55:00,21.64,21.64,21.63,21.63,3800.0,21.64,21.64,21.63,21.63,3800.0
2008-08-28 13:00:00,21.63,21.65,21.63,21.65,5400.0,21.63,21.65,21.63,21.65,5400.0
2008-08-28 13:05:00,21.65,21.66,21.65,21.65,4200.0,21.65,21.66,21.65,21.65,4200.0
2008-08-28 13:10:00,21.65,21.67,21.64,21.67,12000.0,21.65,21.67,21.64,21.67,12000.0
2008-08-28 13:15:00,21.67,21.67,21.66,21.67,1400.0,21.67,21.67,21.66,21.67,1400.0
2008-08-28 13:20:00,21.66,21.67,21.63,21.63,9900.0,21.66,21.67,21.63,21.63,9900.0
2008-08-28 13:25:00,21.64,21.67,21.63,21.67,9800.0,21.64,21.67,21.63,21.67,9800.0
2008-08-28 13:30:00,21.67,21.69,21.67,21.69,8400.0,21.67,21.69,21.67,21.69,8400.0
2008-08-28 13:35:00,21.69,21.7,21.67,21.68,7100.0,21.69,21.7,21.67,21.68,7100.0
2008-08-28 13:40:00,21.67,21.68,21.66,21.67,6300.0,21.67,21.68,21.66,21.67,6300.0
2008-08-28 13:45:00,21.66,21.67,21.57,21.58,52700.0,21.66,21.67,21.57,21.58,52700.0
2008-08-28 13:50:00,21.58,21.6,21.58,21.59,9000.0,21.58,21.6,21.58,21.59,9000.0
2008-08-28 13:55:00,21.6,21.6,21.59,21.6,9000.0,21.6,21.6,21.59,21.6,9000.0
2008-08-28 14:00:00,21.6,21.6,21.59,21.59,11200.0,21.6,21.6,21.59,21.59,11200.0
2008-08-28 14:05:00,21.59,21.6,21.59,21.59,21800.0,21.59,21.6,21.59,21.59,21800.0
2008-08-28 14:10:00,21.6,21.6,21.59,21.6,28300.0,21.6,21.6,21.59,21.6,28300.0
2008-08-28 14:15:00,21.6,21.6,21.59,21.6,19600.0,21.6,21.6,21.59,21.6,19600.0
2008-08-28 14:20:00,21.59,21.6,21.59,21.6,14500.0,21.59,21.6,21.59,21.6,14500.0
2008-08-28 14:25:00,21.59,21.6,21.59,21.59,5200.0,21.59,21.6,21.59,21.59,5200.0
2008-08-28 14:30:00,21.6,21.64,21.6,21.64,29600.0,21.6,21.64,21.6,21.64,29600.0
2008-08-28 14:35:00,21.64,21.64,21.6,21.62,35100.0,21.64,21.64,21.6,21.62,35100.0
2008-08-28 14:40:00,21.61,21.62,21.6,21.61,33500.0,21.61,21.62,21.6,21.61,33500.0
2008-08-28 14:45:00,21.61,21.61,21.6,21.61,7900.0,21.61,21.61,21.6,21.61,7900.0
2008-08-28 14:50:00,21.61,21.61,21.6,21.6,7600.0,21.61,21.61,21.6,21.6,7600.0
2008-08-28 14:55:00,21.6,21.61,21.6,21.6,13800.0,21.6,21.61,21.6,21.6,13800.0
2008-08-28 15:00:00,21.61,21.61,21.6,21.6,9100.0,21.61,21.61,21.6,21.6,9100.0
2008-08-28 15:05:00,21.61,21.62,21.6,21.62,9600.0,21.61,21.62,21.6,21.62,9600.0
2008-08-28 15:10:00,21.62,21.62,21.61,21.61,9700.0,21.62,21.62,21.61,21.61,9700.0
2008-08-28 15:15:00,21.61,21.62,21.61,21.61,5600.0,21.61,21.62,21.61,21.61,5600.0
2008-08-28 15:20:00,21.61,21.63,21.61,21.62,31800.0,21.61,21.63,21.61,21.62,31800.0
2008-08-28 15:25:00,21.63,21.63,21.6,21.61,36300.0,21.63,21.63,21.6,21.61,36300.0
2008-08-28 15:30:00,21.62,21.63,21.58,21.6,26100.0,21.62,21.63,21.58,21.6,26100.0
2008-08-28 15:35:00,21.6,21.61,21.6,21.61,13900.0,21.6,21.61,21.6,21.61,13900.0
2008-08-28 15:40:00,21.61,21.67,21.6,21.66,43100.0,21.61,21.67,21.6,21.66,43100.0
2008-08-28 15:45:00,21.66,21.68,21.66,21.67,67000.0,21.66,21.68,21.66,21.67,67000.0
2008-08-28 15:50:00,21.67,21.71,21.65,21.67,62500.0,21.67,21.71,21.65,21.67,62500.0
2008-08-28 15:55:00,21.66,21.7,21.66,21.7,98800.0,21.66,21.7,21.66,21.7,98800.0
2008-08-29 09:30:00,21.72,21.78,21.41,21.43,9700.0,21.72,21.78,21.41,21.43,9700.0
2008-08-29 09:35:00,21.41,21.45,21.4,21.45,9900.0,21.41,21.45,21.4,21.45,9900.0
2008-08-29 09:40:00,21.45,21.45,21.43,21.43,4700.0,21.45,21.45,21.43,21.43,4700.0
2008-08-29 09:45:00,21.44,21.44,21.43,21.43,11800.0,21.44,21.44,21.43,21.43,11800.0
2008-08-29 09:50:00,21.43,21.43,21.35,21.38,21400.0,21.43,21.43,21.35,21.38,21400.0
2008-08-29 09:55:00,21.38,21.39,21.34,21.35,20900.0,21.38,21.39,21.34,21.35,20900.0
2008-08-29 10:00:00,21.36,21.41,21.32,21.35,18400.0,21.36,21.41,21.32,21.35,18400.0
2008-08-29 10:05:00,21.35,21.37,21.35,21.36,14600.0,21.35,21.37,21.35,21.36,14600.0
2008-08-29 10:10:00,21.37,21.4,21.36,21.38,11900.0,21.37,21.4,21.36,21.38,11900.0
2008-08-29 10:15:00,21.38,21.43,21.38,21.4,14600.0,21.38,21.43,21.38,21.4,14600.0
2008-08-29 10:20:00,21.41,21.43,21.4,21.4,11900.0,21.41,21.43,21.4,21.4,11900.0
2008-08-29 10:25:00,21.41,21.41,21.4,21.4,8500.0,21.41,21.41,21.4,21.4,8500.0
2008-08-29 10:30:00,21.4,21.41,21.4,21.4,13800.0,21.4,21.41,21.4,21.4,13800.0
2008-08-29 10:35:00,21.4,21.41,21.4,21.4,23500.0,21.4,21.41,21.4,21.4,23500.0
2008-08-29 10:40:00,21.4,21.41,21.35,21.35,52400.0,21.4,21.41,21.35,21.35,52400.0
2008-08-29 10:45:00,21.35,21.37,21.35,21.35,23500.0,21.35,21.37,21.35,21.35,23500.0
2008-08-29 10:50:00,21.35,21.35,21.32,21.33,28200.0,21.35,21.35,21.32,21.33,28200.0
2008-08-29 10:55:00,21.34,21.38,21.3,21.38,43300.0,21.34,21.38,21.3,21.38,43300.0
2008-08-29 11:00:00,21.37,21.38,21.35,21.36,14900.0,21.37,21.38,21.35,21.36,14900.0
2008-08-29 11:05:00,21.36,21.37,21.35,21.37,12400.0,21.36,21.37,21.35,21.37,12400.0
2008-08-29 11:10:00,21.36,21.39,21.36,21.36,11700.0,21.36,21.39,21.36,21.36,11700.0
2008-08-29 11:15:00,21.36,21.37,21.36,21.36,4100.0,21.36,21.37,21.36,21.36,4100.0
2008-08-29 11:20:00,21.37,21.38,21.34,21.34,11700.0,21.37,21.38,21.34,21.34,11700.0
2008-08-29 11:25:00,21.34,21.35,21.34,21.35,10000.0,21.34,21.35,21.34,21.35,10000.0
2008-08-29 11:30:00,21.34,21.37,21.34,21.35,22100.0,21.34,21.37,21.34,21.35,22100.0
2008-08-29 11:35:00,21.35,21.37,21.35,21.36,21300.0,21.35,21.37,21.35,21.36,21300.0
2008-08-29 11:40:00,21.36,21.37,21.36,21.37,13900.0,21.36,21.37,21.36,21.37,13900.0
2008-08-29 11:45:00,21.37,21.38,21.36,21.36,13800.0,21.37,21.38,21.36,21.36,13800.0
2008-08-29 11:50:00,21.37,21.37,21.36,21.37,12000.0,21.37,21.37,21.36,21.37,12000.0
2008-08-29 11:55:00,21.37,21.38,21.36,21.37,12500.0,21.37,21.38,21.36,21.37,12500.0
2008-08-29 12:00:00,21.37,21.37,21.36,21.36,16300.0,21.37,21.37,21.36,21.36,16300.0
2008-08-29 12:05:00,21.36,21.37,21.35,21.37,19100.0,21.36,21.37,21.35,21.37,19100.0
2008-08-29 12:10:00,21.37,21.37,21.36,21.36,5300.0,21.37,21.37,21.36,21.36,5300.0
2008-08-29 12:15:00,21.36,21.37,21.36,21.36,13100.0,21.36,21.37,21.36,21.36,13100.0
2008-08-29 12:20:00,21.36,21.37,21.36,21.37,14900.0,21.36,21.37,21.36,21.37,14900.0
2008-08-29 12:25:00,21.37,21.37,21.36,21.37,7300.0,21.37,21.37,21.36,21.37,7300.0
2008-08-29 12:30:00,21.36,21.39,21.36,21.39,22800.0,21.36,21.39,21.36,21.39,22800.0
2008-08-29 12:35:00,21.39,21.39,21.38,21.39,7100.0,21.39,21.39,21.38,21.39,7100.0
2008-08-29 12:40:00,21.39,21.42,21.38,21.42,20000.0,21.39,21.42,21.38,21.42,20000.0
2008-08-29 12:45:00,21.42,21.44,21.4,21.4,14200.0,21.42,21.44,21.4,21.4,14200.0
2008-08-29 12:50:00,21.41,21.47,21.41,21.47,21900.0,21.41,21.47,21.41,21.47,21900.0
2008-08-29 12:55:00,21.47,21.48,21.44,21.44,10500.0,21.47,21.48,21.44,21.44,10500.0
2008-08-29 13:00:00,21.45,21.49,21.45,21.49,14400.0,21.45,21.49,21.45,21.49,14400.0
2008-08-29 13:05:00,21.48,21.53,21.48,21.52,16800.0,21.48,21.53,21.48,21.52,16800.0
2008-08-29 13:10:00,21.52,21.53,21.52,21.52,3100.0,21.52,21.53,21.52,21.52,3100.0
2008-08-29 13:15:00,21.53,21.53,21.52,21.52,9900.0,21.53,21.53,21.52,21.52,9900.0
2008-08-29 13:20:00,21.52,21.58,21.52,21.56,23000.0,21.52,21.58,21.52,21.56,23000.0
2008-08-29 13:25:00,21.56,21.56,21.53,21.54,9300.0,21.56,21.56,21.53,21.54,9300.0
2008-08-29 13:30:00,21.53,21.54,21.52,21.52,16600.0,21.53,21.54,21.52,21.52,16600.0
2008-08-29 13:35:00,21.52,21.53,21.52,21.53,26500.0,21.52,21.53,21.52,21.53,26500.0
2008-08-29 13:40:00,21.52,21.53,21.51,21.51,9100.0,21.52,21.53,21.51,21.51,9100.0
2008-08-29 13:45:00,21.51,21.52,21.51,21.52,6500.0,21.51,21.52,21.51,21.52,6500.0
2008-08-29 13:50:00,21.52,21.52,21.49,21.49,6900.0,21.52,21.52,21.49,21.49,6900.0
2008-08-29 13:55:00,21.49,21.5,21.48,21.49,7000.0,21.49,21.5,21.48,21.49,7000.0
2008-08-29 14:00:00,21.48,21.49,21.48,21.48,3300.0,21.48,21.49,21.48,21.48,3300.0
2008-08-29 14:05:00,21.48,21.49,21.48,21.49,6800.0,21.48,21.49,21.48,21.49,6800.0
2008-08-29 14:10:00,21.48,21.49,21.48,21.48,4000.0,21.48,21.49,21.48,21.48,4000.0
2008-08-29 14:15:00,21.48,21.49,21.47,21.49,20400.0,21.48,21.49,21.47,21.49,20400.0
2008-08-29 14:20:00,21.49,21.49,21.46,21.46,8300.0,21.49,21.49,21.46,21.46,8300.0
2008-08-29 14:25:00,21.46,21.47,21.46,21.46,16400.0,21.46,21.47,21.46,21.46,16400.0
2008-08-29 14:30:00,21.47,21.47,21.46,21.47,11200.0,21.47,21.47,21.46,21.47,11200.0
2008-08-29 14:35:00,21.48,21.5,21.47,21.5,19000.0,21.48,21.5,21.47,21.5,19000.0
2008-08-29 14:40:00,21.49,21.53,21.49,21.52,14900.0,21.49,21.53,21.49,21.52,14900.0
2008-08-29 14:45:00,21.53,21.53,21.52,21.52,6400.0,21.53,21.53,21.52,21.52,6400.0
2008-08-29 14:50:00,21.52,21.53,21.51,21.51,9900.0,21.52,21.53,21.51,21.51,9900.0
2008-08-29 14:55:00,21.51,21.52,21.51,21.52,6600.0,21.51,21.52,21.51,21.52,6600.0
2008-08-29 15:00:00,21.51,21.52,21.49,21.49,9500.0,21.51,21.52,21.49,21.49,9500.0
2008-08-29 15:05:00,21.49,21.51,21.48,21.5,32900.0,21.49,21.51,21.48,21.5,32900.0
2008-08-29 15:10:00,21.5,21.51,21.5,21.5,15100.0,21.5,21.51,21.5,21.5,15100.0
2008-08-29 15:15:00,21.5,21.51,21.5,21.5,16400.0,21.5,21.51,21.5,21.5,16400.0
2008-08-29 15:20:00,21.5,21.51,21.5,21.5,7100.0,21.5,21.51,21.5,21.5,7100.0
2008-08-29 15:25:00,21.51,21.51,21.5,21.5,16700.0,21.51,21.51,21.5,21.5,16700.0
2008-08-29 15:30:00,21.5,21.51,21.49,21.51,33700.0,21.5,21.51,21.49,21.51,33700.0
2008-08-29 15:35:00,21.52,21.52,21.51,21.51,19100.0,21.52,21.52,21.51,21.51,19100.0
2008-08-29 15:40:00,21.51,21.51,21.5,21.5,46200.0,21.51,21.51,21.5,21.5,46200.0
2008-08-29 15:45:00,21.5,21.51,21.5,21.5,40000.0,21.5,21.51,21.5,21.5,40000.0
2008-08-29 15:50:00,21.5,21.51,21.5,21.5,58500.0,21.5,21.51,21.5,21.5,58500.0
2008-08-29 15:55:00,21.5,21.6,21.5,21.53,234700.0,21.5,21.6,21.5,21.53,234700.0
2008-09-02 09:30:00,21.52,21.58,21.5,21.58,47700.0,21.52,21.58,21.5,21.58,47700.0
2008-09-02 09:35:00,21.58,21.71,21.58,21.7,13100.0,21.58,21.71,21.58,21.7,13100.0
2008-09-02 09:40:00,21.71,21.74,21.68,21.72,4600.0,21.71,21.74,21.68,21.72,4600.0
2008-09-02 09:45:00,21.73,21.98,21.73,21.93,33000.0,21.73,21.98,21.73,21.93,33000.0
2008-09-02 09:50:00,21.92,21.92,21.78,21.81,27600.0,21.92,21.92,21.78,21.81,27600.0
2008-09-02 09:55:00,21.84,21.87,21.78,21.78,11700.0,21.84,21.87,21.78,21.78,11700.0
2008-09-02 10:00:00,21.78,21.8,21.71,21.79,20000.0,21.78,21.8,21.71,21.79,20000.0
2008-09-02 10:05:00,21.79,21.83,21.73,21.77,17300.0,21.79,21.83,21.73,21.77,17300.0
2008-09-02 10:10:00,21.77,21.78,21.65,21.66,27700.0,21.77,21.78,21.65,21.66,27700.0
2008-09-02 10:15:00,21.66,21.68,21.62,21.63,11200.0,21.66,21.68,21.62,21.63,11200.0
2008-09-02 10:20:00,21.63,21.64,21.58,21.59,14100.0,21.63,21.64,21.58,21.59,14100.0
2008-09-02 10:25:00,21.59,21.64,21.58,21.63,10600.0,21.59,21.64,21.58,21.63,10600.0
2008-09-02 10:30:00,21.63,21.64,21.61,21.64,9700.0,21.63,21.64,21.61,21.64,9700.0
2008-09-02 10:35:00,21.64,21.65,21.6,21.61,18900.0,21.64,21.65,21.6,21.61,18900.0
2008-09-02 10:40:00,21.61,21.62,21.56,21.56,20200.0,21.61,21.62,21.56,21.56,20200.0
2008-09-02 10:45:00,21.56,21.6,21.53,21.59,18800.0,21.56,21.6,21.53,21.59,18800.0
2008-09-02 10:50:00,21.6,21.6,21.58,21.59,8800.0,21.6,21.6,21.58,21.59,8800.0
2008-09-02 10:55:00,21.58,21.64,21.55,21.64,17700.0,21.58,21.64,21.55,21.64,17700.0
2008-09-02 11:00:00,21.64,21.67,21.64,21.65,13700.0,21.64,21.67,21.64,21.65,13700.0
2008-09-02 11:05:00,21.66,21.73,21.66,21.68,30400.0,21.66,21.73,21.66,21.68,30400.0
2008-09-02 11:10:00,21.67,21.68,21.66,21.68,6400.0,21.67,21.68,21.66,21.68,6400.0
2008-09-02 11:15:00,21.68,21.76,21.67,21.73,22000.0,21.68,21.76,21.67,21.73,22000.0
2008-09-02 11:20:00,21.73,21.74,21.63,21.66,12100.0,21.73,21.74,21.63,21.66,12100.0
2008-09-02 11:25:00,21.66,21.69,21.65,21.65,14400.0,21.66,21.69,21.65,21.65,14400.0
2008-09-02 11:30:00,21.66,21.71,21.65,21.69,18500.0,21.66,21.71,21.65,21.69,18500.0
2008-09-02 11:35:00,21.7,21.71,21.69,21.71,5800.0,21.7,21.71,21.69,21.71,5800.0
2008-09-02 11:40:00,21.7,21.72,21.69,21.69,9700.0,21.7,21.72,21.69,21.69,9700.0
2008-09-02 11:45:00,21.69,21.69,21.63,21.64,24200.0,21.69,21.69,21.63,21.64,24200.0
2008-09-02 11:50:00,21.64,21.64,21.58,21.6,25800.0,21.64,21.64,21.58,21.6,25800.0
2008-09-02 11:55:00,21.6,21.63,21.57,21.58,10400.0,21.6,21.63,21.57,21.58,10400.0
2008-09-02 12:00:00,21.58,21.6,21.57,21.6,7500.0,21.58,21.6,21.57,21.6,7500.0
2008-09-02 12:05:00,21.6,21.64,21.6,21.61,6200.0,21.6,21.64,21.6,21.61,6200.0
2008-09-02 12:10:00,21.61,21.62,21.59,21.61,12700.0,21.61,21.62,21.59,21.61,12700.0
2008-09-02 12:15:00,21.62,21.67,21.61,21.62,20200.0,21.62,21.67,21.61,21.62,20200.0
2008-09-02 12:20:00,21.62,21.63,21.57,21.57,16200.0,21.62,21.63,21.57,21.57,16200.0
2008-09-02 12:25:00,21.57,21.57,21.42,21.45,24000.0,21.57,21.57,21.42,21.45,24000.0
2008-09-02 12:30:00,21.46,21.53,21.44,21.49,21600.0,21.46,21.53,21.44,21.49,21600.0
2008-09-02 12:35:00,21.49,21.49,21.42,21.42,10300.0,21.49,21.49,21.42,21.42,10300.0
2008-09-02 12:40:00,21.42,21.44,21.38,21.44,13500.0,21.42,21.44,21.38,21.44,13500.0
2008-09-02 12:45:00,21.43,21.46,21.42,21.44,11900.0,21.43,21.46,21.42,21.44,11900.0
2008-09-02 12:50:00,21.44,21.52,21.44,21.52,13600.0,21.44,21.52,21.44,21.52,13600.0
2008-09-02 12:55:00,21.51,21.52,21.5,21.5,9500.0,21.51,21.52,21.5,21.5,9500.0
2008-09-02 13:00:00,21.49,21.5,21.48,21.49,4200.0,21.49,21.5,21.48,21.49,4200.0
2008-09-02 13:05:00,21.49,21.49,21.45,21.45,11200.0,21.49,21.49,21.45,21.45,11200.0
2008-09-02 13:10:00,21.45,21.47,21.44,21.47,5900.0,21.45,21.47,21.44,21.47,5900.0
2008-09-02 13:15:00,21.46,21.47,21.43,21.44,9400.0,21.46,21.47,21.43,21.44,9400.0
2008-09-02 13:20:00,21.43,21.44,21.38,21.39,13200.0,21.43,21.44,21.38,21.39,13200.0
2008-09-02 13:25:00,21.39,21.4,21.37,21.4,4800.0,21.39,21.4,21.37,21.4,4800.0
2008-09-02 13:30:00,21.39,21.45,21.39,21.45,17900.0,21.39,21.45,21.39,21.45,17900.0
2008-09-02 13:35:00,21.44,21.47,21.44,21.47,4500.0,21.44,21.47,21.44,21.47,4500.0
2008-09-02 13:40:00,21.46,21.47,21.36,21.36,23500.0,21.46,21.47,21.36,21.36,23500.0
2008-09-02 13:45:00,21.36,21.37,21.32,21.32,7900.0,21.36,21.37,21.32,21.32,7900.0
2008-09-02 13:50:00,21.31,21.31,21.2,21.25,23900.0,21.31,21.31,21.2,21.25,23900.0
2008-09-02 13:55:00,21.27,21.27,21.23,21.24,8500.0,21.27,21.27,21.23,21.24,8500.0
2008-09-02 14:00:00,21.24,21.27,21.22,21.27,5700.0,21.24,21.27,21.22,21.27,5700.0
2008-09-02 14:05:00,21.27,21.27,21.23,21.24,17400.0,21.27,21.27,21.23,21.24,17400.0
2008-09-02 14:10:00,21.24,21.27,21.2,21.25,26400.0,21.24,21.27,21.2,21.25,26400.0
2008-09-02 14:15:00,21.25,21.25,21.2,21.2,12700.0,21.25,21.25,21.2,21.2,12700.0
2008-09-02 14:20:00,21.21,21.24,21.19,21.24,19300.0,21.21,21.24,21.19,21.24,19300.0
2008-09-02 14:25:00,21.25,21.25,21.19,21.2,13300.0,21.25,21.25,21.19,21.2,13300.0
2008-09-02 14:30:00,21.2,21.24,21.2,21.24,10600.0,21.2,21.24,21.2,21.24,10600.0
2008-09-02 14:35:00,21.24,21.24,21.22,21.22,9600.0,21.24,21.24,21.22,21.22,9600.0
2008-09-02 14:40:00,21.22,21.23,21.2,21.21,9200.0,21.22,21.23,21.2,21.21,9200.0
2008-09-02 14:45:00,21.2,21.25,21.2,21.25,13500.0,21.2,21.25,21.2,21.25,13500.0
2008-09-02 14:50:00,21.24,21.25,21.19,21.19,13300.0,21.24,21.25,21.19,21.19,13300.0
2008-09-02 14:55:00,21.19,21.19,21.13,21.17,12100.0,21.19,21.19,21.13,21.17,12100.0
2008-09-02 15:00:00,21.18,21.19,21.13,21.14,13600.0,21.18,21.19,21.13,21.14,13600.0
2008-09-02 15:05:00,21.13,21.21,21.13,21.19,18500.0,21.13,21.21,21.13,21.19,18500.0
2008-09-02 15:10:00,21.19,21.2,21.16,21.16,7500.0,21.19,21.2,21.16,21.16,7500.0
2008-09-02 15:15:00,21.16,21.2,21.16,21.16,15400.0,21.16,21.2,21.16,21.16,15400.0
2008-09-02 15:20:00,21.16,21.21,21.16,21.21,10300.0,21.16,21.21,21.16,21.21,10300.0
2008-09-02 15:25:00,21.21,21.21,21.19,21.21,13000.0,21.21,21.21,21.19,21.21,13000.0
2008-09-02 15:30:00,21.2,21.22,21.17,21.21,15200.0,21.2,21.22,21.17,21.21,15200.0
2008-09-02 15:35:00,21.21,21.22,21.2,21.2,14500.0,21.21,21.22,21.2,21.2,14500.0
2008-09-02 15:40:00,21.21,21.22,21.17,21.18,22700.0,21.21,21.22,21.17,21.18,22700.0
2008-09-02 15:45:00,21.19,21.19,21.15,21.19,20700.0,21.19,21.19,21.15,21.19,20700.0
2008-09-02 15:50:00,21.19,21.19,21.16,21.19,16000.0,21.19,21.19,21.16,21.19,16000.0
2008-09-02 15:55:00,21.2,21.22,21.2,21.21,28500.0,21.2,21.22,21.2,21.21,28500.0
2008-09-03 09:30:00,21.11,21.35,21.11,21.33,20700.0,21.11,21.35,21.11,21.33,20700.0
2008-09-03 09:35:00,21.35,21.39,21.34,21.35,11900.0,21.35,21.39,21.34,21.35,11900.0
2008-09-03 09:40:00,21.36,21.37,21.28,21.3,18000.0,21.36,21.37,21.28,21.3,18000.0
2008-09-03 09:45:00,21.31,21.31,21.18,21.25,15600.0,21.31,21.31,21.18,21.25,15600.0
2008-09-03 09:50:00,21.25,21.35,21.25,21.31,16200.0,21.25,21.35,21.25,21.31,16200.0
2008-09-03 09:55:00,21.31,21.36,21.3,21.34,16700.0,21.31,21.36,21.3,21.34,16700.0
2008-09-03 10:00:00,21.35,21.38,21.3,21.31,44500.0,21.35,21.38,21.3,21.31,44500.0
2008-09-03 10:05:00,21.31,21.34,21.18,21.19,19900.0,21.31,21.34,21.18,21.19,19900.0
2008-09-03 10:10:00,21.18,21.18,21.13,21.15,22300.0,21.18,21.18,21.13,21.15,22300.0
2008-09-03 10:15:00,21.15,21.22,21.08,21.1,33700.0,21.15,21.22,21.08,21.1,33700.0
2008-09-03 10:20:00,21.1,21.1,21.08,21.1,41500.0,21.1,21.1,21.08,21.1,41500.0
2008-09-03 10:25:00,21.1,21.16,21.09,21.15,18600.0,21.1,21.16,21.09,21.15,18600.0
2008-09-03 10:30:00,21.15,21.19,21.15,21.17,26600.0,21.15,21.19,21.15,21.17,26600.0
2008-09-03 10:35:00,21.17,21.24,21.16,21.23,27600.0,21.17,21.24,21.16,21.23,27600.0
2008-09-03 10:40:00,21.22,21.28,21.22,21.26,20500.0,21.22,21.28,21.22,21.26,20500.0
2008-09-03 10:45:00,21.26,21.26,21.17,21.17,23300.0,21.26,21.26,21.17,21.17,23300.0
2008-09-03 10:50:00,21.17,21.22,21.17,21.22,23200.0,21.17,21.22,21.17,21.22,23200.0
2008-09-03 10:55:00,21.23,21.3,21.23,21.29,13100.0,21.23,21.3,21.23,21.29,13100.0
2008-09-03 11:00:00,21.3,21.36,21.29,21.32,15700.0,21.3,21.36,21.29,21.32,15700.0
2008-09-03 11:05:00,21.33,21.35,21.32,21.35,25800.0,21.33,21.35,21.32,21.35,25800.0
2008-09-03 11:10:00,21.34,21.35,21.31,21.31,41500.0,21.34,21.35,21.31,21.31,41500.0
2008-09-03 11:15:00,21.31,21.32,21.27,21.31,21600.0,21.31,21.32,21.27,21.31,21600.0
2008-09-03 11:20:00,21.31,21.35,21.31,21.32,24700.0,21.31,21.35,21.31,21.32,24700.0
2008-09-03 11:25:00,21.32,21.38,21.32,21.36,18000.0,21.32,21.38,21.32,21.36,18000.0
2008-09-03 11:30:00,21.36,21.42,21.36,21.37,23100.0,21.36,21.42,21.36,21.37,23100.0
2008-09-03 11:35:00,21.36,21.4,21.33,21.37,34100.0,21.36,21.4,21.33,21.37,34100.0
2008-09-03 11:40:00,21.36,21.37,21.32,21.33,19500.0,21.36,21.37,21.32,21.33,19500.0
2008-09-03 11:45:00,21.33,21.35,21.33,21.35,12500.0,21.33,21.35,21.33,21.35,12500.0
2008-09-03 11:50:00,21.34,21.37,21.28,21.32,39000.0,21.34,21.37,21.28,21.32,39000.0
2008-09-03 11:55:00,21.32,21.33,21.21,21.23,16600.0,21.32,21.33,21.21,21.23,16600.0
2008-09-03 12:00:00,21.23,21.26,21.23,21.25,19400.0,21.23,21.26,21.23,21.25,19400.0
2008-09-03 12:05:00,21.25,21.26,21.21,21.21,10800.0,21.25,21.26,21.21,21.21,10800.0
2008-09-03 12:10:00,21.21,21.21,21.16,21.17,8200.0,21.21,21.21,21.16,21.17,8200.0
2008-09-03 12:15:00,21.18,21.18,21.16,21.16,6000.0,21.18,21.18,21.16,21.16,6000.0
2008-09-03 12:20:00,21.16,21.17,21.13,21.17,15200.0,21.16,21.17,21.13,21.17,15200.0
2008-09-03 12:25:00,21.17,21.18,21.16,21.17,8300.0,21.17,21.18,21.16,21.17,8300.0
2008-09-03 12:30:00,21.17,21.18,21.15,21.15,7800.0,21.17,21.18,21.15,21.15,7800.0
2008-09-03 12:35:00,21.16,21.18,21.15,21.18,8000.0,21.16,21.18,21.15,21.18,8000.0
2008-09-03 12:40:00,21.18,21.18,21.17,21.17,3500.0,21.18,21.18,21.17,21.17,3500.0
2008-09-03 12:45:00,21.18,21.18,21.17,21.18,3000.0,21.18,21.18,21.17,21.18,3000.0
2008-09-03 12:50:00,21.18,21.18,21.17,21.18,5700.0,21.18,21.18,21.17,21.18,5700.0
2008-09-03 12:55:00,21.17,21.18,21.17,21.17,3300.0,21.17,21.18,21.17,21.17,3300.0
2008-09-03 13:00:00,21.18,21.18,21.1,21.12,28700.0,21.18,21.18,21.1,21.12,28700.0
2008-09-03 13:05:00,21.12,21.13,21.11,21.11,7100.0,21.12,21.13,21.11,21.11,7100.0
2008-09-03 13:10:00,21.11,21.14,21.11,21.14,9100.0,21.11,21.14,21.11,21.14,9100.0
2008-09-03 13:15:00,21.15,21.17,21.14,21.16,14300.0,21.15,21.17,21.14,21.16,14300.0
2008-09-03 13:20:00,21.16,21.17,21.16,21.16,3600.0,21.16,21.17,21.16,21.16,3600.0
2008-09-03 13:25:00,21.16,21.16,21.14,21.14,5300.0,21.16,21.16,21.14,21.14,5300.0
2008-09-03 13:30:00,21.14,21.14,21.13,21.13,14700.0,21.14,21.14,21.13,21.13,14700.0
2008-09-03 13:35:00,21.13,21.14,21.13,21.14,1500.0,21.13,21.14,21.13,21.14,1500.0
2008-09-03 13:40:00,21.13,21.14,21.11,21.11,9400.0,21.13,21.14,21.11,21.11,9400.0
2008-09-03 13:45:00,21.11,21.15,21.11,21.14,37500.0,21.11,21.15,21.11,21.14,37500.0
2008-09-03 13:50:00,21.14,21.15,21.13,21.13,33000.0,21.14,21.15,21.13,21.13,33000.0
2008-09-03 13:55:00,21.13,21.14,21.12,21.13,27900.0,21.13,21.14,21.12,21.13,27900.0
2008-09-03 14:00:00,21.13,21.18,21.1,21.18,53100.0,21.13,21.18,21.1,21.18,53100.0
2008-09-03 14:05:00,21.19,21.19,21.16,21.17,17400.0,21.19,21.19,21.16,21.17,17400.0
2008-09-03 14:10:00,21.16,21.16,21.11,21.16,16700.0,21.16,21.16,21.11,21.16,16700.0
2008-09-03 14:15:00,21.15,21.15,21.13,21.14,9600.0,21.15,21.15,21.13,21.14,9600.0
2008-09-03 14:20:00,21.14,21.14,21.13,21.14,4500.0,21.14,21.14,21.13,21.14,4500.0
2008-09-03 14:25:00,21.13,21.13,21.12,21.12,12600.0,21.13,21.13,21.12,21.12,12600.0
2008-09-03 14:30:00,21.12,21.13,21.12,21.13,4600.0,21.12,21.13,21.12,21.13,4600.0
2008-09-03 14:35:00,21.13,21.14,21.12,21.13,25400.0,21.13,21.14,21.12,21.13,25400.0
2008-09-03 14:40:00,21.13,21.13,21.11,21.12,67400.0,21.13,21.13,21.11,21.12,67400.0
2008-09-03 14:45:00,21.13,21.13,21.11,21.11,9300.0,21.13,21.13,21.11,21.11,9300.0
2008-09-03 14:50:00,21.11,21.11,21.08,21.08,11800.0,21.11,21.11,21.08,21.08,11800.0
2008-09-03 14:55:00,21.08,21.08,21.07,21.07,7800.0,21.08,21.08,21.07,21.07,7800.0
2008-09-03 15:00:00,21.08,21.12,21.08,21.11,23200.0,21.08,21.12,21.08,21.11,23200.0
2008-09-03 15:05:00,21.12,21.12,21.1,21.1,13600.0,21.12,21.12,21.1,21.1,13600.0
2008-09-03 15:10:00,21.1,21.13,21.1,21.13,21000.0,21.1,21.13,21.1,21.13,21000.0
2008-09-03 15:15:00,21.13,21.13,21.1,21.11,26000.0,21.13,21.13,21.1,21.11,26000.0
2008-09-03 15:20:00,21.12,21.2,21.11,21.2,43700.0,21.12,21.2,21.11,21.2,43700.0
2008-09-03 15:25:00,21.19,21.27,21.19,21.22,72200.0,21.19,21.27,21.19,21.22,72200.0
2008-09-03 15:30:00,21.22,21.22,21.19,21.2,36600.0,21.22,21.22,21.19,21.2,36600.0
2008-09-03 15:35:00,21.2,21.27,21.2,21.26,30100.0,21.2,21.27,21.2,21.26,30100.0
2008-09-03 15:40:00,21.26,21.29,21.24,21.24,45200.0,21.26,21.29,21.24,21.24,45200.0
2008-09-03 15:45:00,21.24,21.25,21.23,21.23,32000.0,21.24,21.25,21.23,21.23,32000.0
2008-09-03 15:50:00,21.23,21.23,21.19,21.2,38100.0,21.23,21.23,21.19,21.2,38100.0
2008-09-03 15:55:00,21.2,21.22,21.19,21.2,42000.0,21.2,21.22,21.19,21.2,42000.0
2008-09-04 09:30:00,21.06,21.11,21.0,21.05,8200.0,21.06,21.11,21.0,21.05,8200.0
2008-09-04 09:35:00,21.08,21.09,21.0,21.0,7900.0,21.08,21.09,21.0,21.0,7900.0
2008-09-04 09:40:00,21.0,21.0,20.94,20.94,12000.0,21.0,21.0,20.94,20.94,12000.0
2008-09-04 09:45:00,20.94,20.94,20.83,20.87,15700.0,20.94,20.94,20.83,20.87,15700.0
2008-09-04 09:50:00,20.87,20.89,20.84,20.85,11300.0,20.87,20.89,20.84,20.85,11300.0
2008-09-04 09:55:00,20.86,20.87,20.83,20.85,8000.0,20.86,20.87,20.83,20.85,8000.0
2008-09-04 10:00:00,20.86,20.89,20.83,20.89,14400.0,20.86,20.89,20.83,20.89,14400.0
2008-09-04 10:05:00,20.9,20.96,20.88,20.93,8600.0,20.9,20.96,20.88,20.93,8600.0
2008-09-04 10:10:00,20.93,20.95,20.91,20.92,10200.0,20.93,20.95,20.91,20.92,10200.0
2008-09-04 10:15:00,20.92,20.92,20.88,20.88,5500.0,20.92,20.92,20.88,20.88,5500.0
2008-09-04 10:20:00,20.88,20.89,20.83,20.88,14100.0,20.88,20.89,20.83,20.88,14100.0
2008-09-04 10:25:00,20.87,20.9,20.86,20.9,6100.0,20.87,20.9,20.86,20.9,6100.0
2008-09-04 10:30:00,20.9,20.91,20.74,20.76,25000.0,20.9,20.91,20.74,20.76,25000.0
2008-09-04 10:35:00,20.77,20.81,20.76,20.79,20900.0,20.77,20.81,20.76,20.79,20900.0
2008-09-04 10:40:00,20.79,20.79,20.72,20.74,14900.0,20.79,20.79,20.72,20.74,14900.0
2008-09-04 10:45:00,20.75,20.79,20.75,20.75,18300.0,20.75,20.79,20.75,20.75,18300.0
2008-09-04 10:50:00,20.73,20.79,20.71,20.77,16000.0,20.73,20.79,20.71,20.77,16000.0
2008-09-04 10:55:00,20.75,20.78,20.74,20.77,9400.0,20.75,20.78,20.74,20.77,9400.0
2008-09-04 11:00:00,20.77,20.77,20.7,20.72,33500.0,20.77,20.77,20.7,20.72,33500.0
2008-09-04 11:05:00,20.72,20.75,20.69,20.74,20900.0,20.72,20.75,20.69,20.74,20900.0
2008-09-04 11:10:00,20.75,20.75,20.7,20.73,11500.0,20.75,20.75,20.7,20.73,11500.0
2008-09-04 11:15:00,20.72,20.75,20.67,20.73,26500.0,20.72,20.75,20.67,20.73,26500.0
2008-09-04 11:20:00,20.74,20.76,20.64,20.65,16200.0,20.74,20.76,20.64,20.65,16200.0
2008-09-04 11:25:00,20.65,20.66,20.65,20.66,9700.0,20.65,20.66,20.65,20.66,9700.0
2008-09-04 11:30:00,20.65,20.66,20.64,20.66,20800.0,20.65,20.66,20.64,20.66,20800.0
2008-09-04 11:35:00,20.66,20.66,20.65,20.66,9900.0,20.66,20.66,20.65,20.66,9900.0
2008-09-04 11:40:00,20.66,20.66,20.62,20.66,21900.0,20.66,20.66,20.62,20.66,21900.0
2008-09-04 11:45:00,20.66,20.66,20.59,20.61,34300.0,20.66,20.66,20.59,20.61,34300.0
2008-09-04 11:50:00,20.61,20.61,20.6,20.6,20500.0,20.61,20.61,20.6,20.6,20500.0
2008-09-04 11:55:00,20.6,20.62,20.6,20.6,30600.0,20.6,20.62,20.6,20.6,30600.0
2008-09-04 12:00:00,20.61,20.64,20.6,20.62,22100.0,20.61,20.64,20.6,20.62,22100.0
2008-09-04 12:05:00,20.63,20.64,20.6,20.62,29000.0,20.63,20.64,20.6,20.62,29000.0
2008-09-04 12:10:00,20.63,20.63,20.6,20.63,11600.0,20.63,20.63,20.6,20.63,11600.0
2008-09-04 12:15:00,20.62,20.63,20.6,20.6,5300.0,20.62,20.63,20.6,20.6,5300.0
2008-09-04 12:20:00,20.6,20.6,20.53,20.55,56300.0,20.6,20.6,20.53,20.55,56300.0
2008-09-04 12:25:00,20.56,20.63,20.53,20.62,36700.0,20.56,20.63,20.53,20.62,36700.0
2008-09-04 12:30:00,20.63,20.68,20.63,20.66,34600.0,20.63,20.68,20.63,20.66,34600.0
2008-09-04 12:35:00,20.66,20.68,20.65,20.65,11000.0,20.66,20.68,20.65,20.65,11000.0
2008-09-04 12:40:00,20.65,20.66,20.65,20.66,1600.0,20.65,20.66,20.65,20.66,1600.0
2008-09-04 12:45:00,20.65,20.65,20.58,20.58,13400.0,20.65,20.65,20.58,20.58,13400.0
2008-09-04 12:50:00,20.58,20.6,20.56,20.56,21300.0,20.58,20.6,20.56,20.56,21300.0
2008-09-04 12:55:00,20.57,20.59,20.56,20.59,5900.0,20.57,20.59,20.56,20.59,5900.0
2008-09-04 13:00:00,20.59,20.65,20.59,20.64,10800.0,20.59,20.65,20.59,20.64,10800.0
2008-09-04 13:05:00,20.65,20.65,20.63,20.64,6600.0,20.65,20.65,20.63,20.64,6600.0
2008-09-04 13:10:00,20.64,20.67,20.63,20.64,10400.0,20.64,20.67,20.63,20.64,10400.0
2008-09-04 13:15:00,20.65,20.68,20.65,20.68,11200.0,20.65,20.68,20.65,20.68,11200.0
2008-09-04 13:20:00,20.68,20.73,20.68,20.69,17400.0,20.68,20.73,20.68,20.69,17400.0
2008-09-04 13:25:00,20.69,20.69,20.63,20.65,24900.0,20.69,20.69,20.63,20.65,24900.0
2008-09-04 13:30:00,20.64,20.69,20.64,20.68,13100.0,20.64,20.69,20.64,20.68,13100.0
2008-09-04 13:35:00,20.68,20.74,20.68,20.74,10700.0,20.68,20.74,20.68,20.74,10700.0
2008-09-04 13:40:00,20.74,20.75,20.72,20.72,11600.0,20.74,20.75,20.72,20.72,11600.0
2008-09-04 13:45:00,20.73,20.73,20.72,20.73,3600.0,20.73,20.73,20.72,20.73,3600.0
2008-09-04 13:50:00,20.73,20.73,20.72,20.72,2800.0,20.73,20.73,20.72,20.72,2800.0
2008-09-04 13:55:00,20.72,20.73,20.71,20.71,3300.0,20.72,20.73,20.71,20.71,3300.0
2008-09-04 14:00:00,20.72,20.72,20.71,20.71,7900.0,20.72,20.72,20.71,20.71,7900.0
2008-09-04 14:05:00,20.71,20.72,20.68,20.68,10700.0,20.71,20.72,20.68,20.68,10700.0
2008-09-04 14:10:00,20.68,20.68,20.67,20.68,9600.0,20.68,20.68,20.67,20.68,9600.0
2008-09-04 14:15:00,20.67,20.67,20.66,20.66,5500.0,20.67,20.67,20.66,20.66,5500.0
2008-09-04 14:20:00,20.65,20.66,20.62,20.63,9600.0,20.65,20.66,20.62,20.63,9600.0
2008-09-04 14:25:00,20.62,20.66,20.62,20.65,16200.0,20.62,20.66,20.62,20.65,16200.0
2008-09-04 14:30:00,20.65,20.66,20.63,20.63,15700.0,20.65,20.66,20.63,20.63,15700.0
2008-09-04 14:35:00,20.63,20.69,20.63,20.69,10900.0,20.63,20.69,20.63,20.69,10900.0
2008-09-04 14:40:00,20.68,20.69,20.66,20.67,4800.0,20.68,20.69,20.66,20.67,4800.0
2008-09-04 14:45:00,20.66,20.67,20.64,20.64,11900.0,20.66,20.67,20.64,20.64,11900.0
2008-09-04 14:50:00,20.64,20.65,20.64,20.64,1800.0,20.64,20.65,20.64,20.64,1800.0
2008-09-04 14:55:00,20.64,20.7,20.64,20.69,19300.0,20.64,20.7,20.64,20.69,19300.0
2008-09-04 15:00:00,20.7,20.71,20.69,20.71,8800.0,20.7,20.71,20.69,20.71,8800.0
2008-09-04 15:05:00,20.71,20.74,20.68,20.68,10100.0,20.71,20.74,20.68,20.68,10100.0
2008-09-04 15:10:00,20.68,20.72,20.67,20.71,11300.0,20.68,20.72,20.67,20.71,11300.0
2008-09-04 15:15:00,20.71,20.75,20.69,20.72,18000.0,20.71,20.75,20.69,20.72,18000.0
2008-09-04 15:20:00,20.72,20.72,20.62,20.63,14800.0,20.72,20.72,20.62,20.63,14800.0
2008-09-04 15:25:00,20.63,20.69,20.62,20.68,10300.0,20.63,20.69,20.62,20.68,10300.0
2008-09-04 15:30:00,20.68,20.68,20.63,20.66,17700.0,20.68,20.68,20.63,20.66,17700.0
2008-09-04 15:35:00,20.67,20.67,20.59,20.59,29800.0,20.67,20.67,20.59,20.59,29800.0
2008-09-04 15:40:00,20.59,20.65,20.55,20.64,45900.0,20.59,20.65,20.55,20.64,45900.0
2008-09-04 15:45:00,20.65,20.65,20.61,20.64,30900.0,20.65,20.65,20.61,20.64,30900.0
2008-09-04 15:50:00,20.63,20.64,20.59,20.59,48700.0,20.63,20.64,20.59,20.59,48700.0
2008-09-04 15:55:00,20.59,20.62,20.55,20.56,64700.0,20.59,20.62,20.55,20.56,64700.0
2008-09-05 09:30:00,20.43,20.71,20.36,20.54,19100.0,20.43,20.71,20.36,20.54,19100.0
2008-09-05 09:35:00,20.54,20.7,20.53,20.57,8400.0,20.54,20.7,20.53,20.57,8400.0
2008-09-05 09:40:00,20.53,20.54,20.41,20.46,15600.0,20.53,20.54,20.41,20.46,15600.0
2008-09-05 09:45:00,20.47,20.62,20.47,20.6,35100.0,20.47,20.62,20.47,20.6,35100.0
2008-09-05 09:50:00,20.6,20.61,20.44,20.52,22600.0,20.6,20.61,20.44,20.52,22600.0
2008-09-05 09:55:00,20.51,20.53,20.43,20.52,26400.0,20.51,20.53,20.43,20.52,26400.0
2008-09-05 10:00:00,20.53,20.58,20.45,20.57,17800.0,20.53,20.58,20.45,20.57,17800.0
2008-09-05 10:05:00,20.58,20.59,20.47,20.5,12300.0,20.58,20.59,20.47,20.5,12300.0
2008-09-05 10:10:00,20.5,20.5,20.41,20.42,7700.0,20.5,20.5,20.41,20.42,7700.0
2008-09-05 10:15:00,20.42,20.45,20.4,20.4,20700.0,20.42,20.45,20.4,20.4,20700.0
2008-09-05 10:20:00,20.4,20.41,20.35,20.35,28700.0,20.4,20.41,20.35,20.35,28700.0
2008-09-05 10:25:00,20.35,20.36,20.31,20.32,31400.0,20.35,20.36,20.31,20.32,31400.0
2008-09-05 10:30:00,20.3,20.33,20.26,20.26,15800.0,20.3,20.33,20.26,20.26,15800.0
2008-09-05 10:35:00,20.26,20.34,20.26,20.32,37200.0,20.26,20.34,20.26,20.32,37200.0
2008-09-05 10:40:00,20.32,20.37,20.31,20.37,31000.0,20.32,20.37,20.31,20.37,31000.0
2008-09-05 10:45:00,20.39,20.39,20.31,20.31,17600.0,20.39,20.39,20.31,20.31,17600.0
2008-09-05 10:50:00,20.31,20.38,20.3,20.38,11700.0,20.31,20.38,20.3,20.38,11700.0
2008-09-05 10:55:00,20.38,20.39,20.32,20.39,19900.0,20.38,20.39,20.32,20.39,19900.0
2008-09-05 11:00:00,20.38,20.42,20.33,20.39,25100.0,20.38,20.42,20.33,20.39,25100.0
2008-09-05 11:05:00,20.4,20.45,20.37,20.4,19000.0,20.4,20.45,20.37,20.4,19000.0
2008-09-05 11:10:00,20.4,20.4,20.34,20.36,14700.0,20.4,20.4,20.34,20.36,14700.0
2008-09-05 11:15:00,20.36,20.41,20.36,20.36,15400.0,20.36,20.41,20.36,20.36,15400.0
2008-09-05 11:20:00,20.36,20.45,20.35,20.44,24900.0,20.36,20.45,20.35,20.44,24900.0
2008-09-05 11:25:00,20.45,20.54,20.44,20.53,14700.0,20.45,20.54,20.44,20.53,14700.0
2008-09-05 11:30:00,20.54,20.54,20.46,20.46,10900.0,20.54,20.54,20.46,20.46,10900.0
2008-09-05 11:35:00,20.46,20.49,20.45,20.48,14500.0,20.46,20.49,20.45,20.48,14500.0
2008-09-05 11:40:00,20.49,20.53,20.48,20.49,12300.0,20.49,20.53,20.48,20.49,12300.0
2008-09-05 11:45:00,20.5,20.56,20.49,20.53,7900.0,20.5,20.56,20.49,20.53,7900.0
2008-09-05 11:50:00,20.52,20.59,20.52,20.57,22300.0,20.52,20.59,20.52,20.57,22300.0
2008-09-05 11:55:00,20.55,20.6,20.53,20.54,17400.0,20.55,20.6,20.53,20.54,17400.0
2008-09-05 12:00:00,20.53,20.56,20.53,20.54,11300.0,20.53,20.56,20.53,20.54,11300.0
2008-09-05 12:05:00,20.54,20.54,20.49,20.51,6200.0,20.54,20.54,20.49,20.51,6200.0
2008-09-05 12:10:00,20.51,20.51,20.43,20.44,14400.0,20.51,20.51,20.43,20.44,14400.0
2008-09-05 12:15:00,20.45,20.51,20.44,20.5,9300.0,20.45,20.51,20.44,20.5,9300.0
2008-09-05 12:20:00,20.49,20.54,20.47,20.53,14700.0,20.49,20.54,20.47,20.53,14700.0
2008-09-05 12:25:00,20.53,20.6,20.53,20.6,14300.0,20.53,20.6,20.53,20.6,14300.0
2008-09-05 12:30:00,20.6,20.67,20.59,20.63,24800.0,20.6,20.67,20.59,20.63,24800.0
2008-09-05 12:35:00,20.64,20.7,20.64,20.69,19600.0,20.64,20.7,20.64,20.69,19600.0
2008-09-05 12:40:00,20.68,20.7,20.66,20.69,37800.0,20.68,20.7,20.66,20.69,37800.0
2008-09-05 12:45:00,20.69,20.72,20.67,20.67,20600.0,20.69,20.72,20.67,20.67,20600.0
2008-09-05 12:50:00,20.67,20.71,20.64,20.71,12100.0,20.67,20.71,20.64,20.71,12100.0
2008-09-05 12:55:00,20.71,20.71,20.67,20.7,14000.0,20.71,20.71,20.67,20.7,14000.0
2008-09-05 13:00:00,20.68,20.69,20.66,20.66,4200.0,20.68,20.69,20.66,20.66,4200.0
2008-09-05 13:05:00,20.67,20.76,20.66,20.74,16000.0,20.67,20.76,20.66,20.74,16000.0
2008-09-05 13:10:00,20.73,20.76,20.72,20.74,7600.0,20.73,20.76,20.72,20.74,7600.0
2008-09-05 13:15:00,20.75,20.79,20.73,20.73,10000.0,20.75,20.79,20.73,20.73,10000.0
2008-09-05 13:20:00,20.73,20.73,20.68,20.68,6000.0,20.73,20.73,20.68,20.68,6000.0
2008-09-05 13:25:00,20.69,20.69,20.68,20.69,5400.0,20.69,20.69,20.68,20.69,5400.0
2008-09-05 13:30:00,20.69,20.74,20.68,20.73,7400.0,20.69,20.74,20.68,20.73,7400.0
2008-09-05 13:35:00,20.73,20.73,20.59,20.6,11500.0,20.73,20.73,20.59,20.6,11500.0
2008-09-05 13:40:00,20.6,20.71,20.6,20.69,17800.0,20.6,20.71,20.6,20.69,17800.0
2008-09-05 13:45:00,20.69,20.69,20.66,20.67,4800.0,20.69,20.69,20.66,20.67,4800.0
2008-09-05 13:50:00,20.66,20.66,20.59,20.63,20500.0,20.66,20.66,20.59,20.63,20500.0
2008-09-05 13:55:00,20.64,20.68,20.64,20.67,8200.0,20.64,20.68,20.64,20.67,8200.0
2008-09-05 14:00:00,20.67,20.67,20.61,20.64,17500.0,20.67,20.67,20.61,20.64,17500.0
2008-09-05 14:05:00,20.65,20.67,20.64,20.67,13100.0,20.65,20.67,20.64,20.67,13100.0
2008-09-05 14:10:00,20.66,20.68,20.62,20.68,12800.0,20.66,20.68,20.62,20.68,12800.0
2008-09-05 14:15:00,20.68,20.69,20.63,20.69,11200.0,20.68,20.69,20.63,20.69,11200.0
2008-09-05 14:20:00,20.69,20.74,20.67,20.7,30800.0,20.69,20.74,20.67,20.7,30800.0
2008-09-05 14:25:00,20.71,20.73,20.7,20.73,9600.0,20.71,20.73,20.7,20.73,9600.0
2008-09-05 14:30:00,20.74,20.74,20.7,20.72,16300.0,20.74,20.74,20.7,20.72,16300.0
2008-09-05 14:35:00,20.72,20.73,20.7,20.71,11900.0,20.72,20.73,20.7,20.71,11900.0
2008-09-05 14:40:00,20.71,20.75,20.71,20.75,9000.0,20.71,20.75,20.71,20.75,9000.0
2008-09-05 14:45:00,20.74,20.74,20.71,20.71,14200.0,20.74,20.74,20.71,20.71,14200.0
2008-09-05 14:50:00,20.71,20.75,20.71,20.75,13400.0,20.71,20.75,20.71,20.75,13400.0
2008-09-05 14:55:00,20.75,20.84,20.75,20.76,23900.0,20.75,20.84,20.75,20.76,23900.0
2008-09-05 15:00:00,20.75,20.75,20.7,20.72,8200.0,20.75,20.75,20.7,20.72,8200.0
2008-09-05 15:05:00,20.72,20.72,20.7,20.71,8300.0,20.72,20.72,20.7,20.71,8300.0
2008-09-05 15:10:00,20.7,20.7,20.66,20.66,7800.0,20.7,20.7,20.66,20.66,7800.0
2008-09-05 15:15:00,20.66,20.73,20.66,20.7,14700.0,20.66,20.73,20.66,20.7,14700.0
2008-09-05 15:20:00,20.7,20.71,20.64,20.65,11200.0,20.7,20.71,20.64,20.65,11200.0
2008-09-05 15:25:00,20.65,20.69,20.65,20.69,16900.0,20.65,20.69,20.65,20.69,16900.0
2008-09-05 15:30:00,20.69,20.73,20.67,20.69,16600.0,20.69,20.73,20.67,20.69,16600.0
2008-09-05 15:35:00,20.7,20.76,20.69,20.75,21300.0,20.7,20.76,20.69,20.75,21300.0
2008-09-05 15:40:00,20.75,20.77,20.71,20.77,17600.0,20.75,20.77,20.71,20.77,17600.0
2008-09-05 15:45:00,20.76,20.8,20.75,20.77,27900.0,20.76,20.8,20.75,20.77,27900.0
2008-09-05 15:50:00,20.77,20.77,20.75,20.76,17600.0,20.77,20.77,20.75,20.76,17600.0
2008-09-05 15:55:00,20.77,20.77,20.67,20.67,49000.0,20.77,20.77,20.67,20.67,49000.0
2008-09-08 09:30:00,20.84,21.1,20.68,21.03,36700.0,20.84,21.1,20.68,21.03,36700.0
2008-09-08 09:35:00,21.02,21.02,20.91,21.01,29500.0,21.02,21.02,20.91,21.01,29500.0
2008-09-08 09:40:00,21.0,21.01,20.78,20.78,23200.0,21.0,21.01,20.78,20.78,23200.0
2008-09-08 09:45:00,20.79,20.82,20.74,20.82,25200.0,20.79,20.82,20.74,20.82,25200.0
2008-09-08 09:50:00,20.82,20.82,20.7,20.71,21700.0,20.82,20.82,20.7,20.71,21700.0
2008-09-08 09:55:00,20.7,20.79,20.61,20.61,21300.0,20.7,20.79,20.61,20.61,21300.0
2008-09-08 10:00:00,20.61,20.71,20.54,20.71,18800.0,20.61,20.71,20.54,20.71,18800.0
2008-09-08 10:05:00,20.7,20.81,20.69,20.8,24700.0,20.7,20.81,20.69,20.8,24700.0
2008-09-08 10:10:00,20.79,20.8,20.73,20.73,14600.0,20.79,20.8,20.73,20.73,14600.0
2008-09-08 10:15:00,20.73,20.73,20.62,20.63,21000.0,20.73,20.73,20.62,20.63,21000.0
2008-09-08 10:20:00,20.63,20.68,20.62,20.65,33400.0,20.63,20.68,20.62,20.65,33400.0
2008-09-08 10:25:00,20.65,20.65,20.6,20.6,26300.0,20.65,20.65,20.6,20.6,26300.0
2008-09-08 10:30:00,20.61,20.66,20.59,20.64,25100.0,20.61,20.66,20.59,20.64,25100.0
2008-09-08 10:35:00,20.65,20.75,20.64,20.75,21900.0,20.65,20.75,20.64,20.75,21900.0
2008-09-08 10:40:00,20.74,20.79,20.7,20.77,23200.0,20.74,20.79,20.7,20.77,23200.0
2008-09-08 10:45:00,20.75,20.78,20.74,20.78,9300.0,20.75,20.78,20.74,20.78,9300.0
2008-09-08 10:50:00,20.78,20.78,20.62,20.63,18600.0,20.78,20.78,20.62,20.63,18600.0
2008-09-08 10:55:00,20.62,20.67,20.5,20.5,19300.0,20.62,20.67,20.5,20.5,19300.0
2008-09-08 11:00:00,20.5,20.55,20.38,20.53,40400.0,20.5,20.55,20.38,20.53,40400.0
2008-09-08 11:05:00,20.53,20.56,20.46,20.5,28800.0,20.53,20.56,20.46,20.5,28800.0
2008-09-08 11:10:00,20.49,20.6,20.46,20.6,38900.0,20.49,20.6,20.46,20.6,38900.0
2008-09-08 11:15:00,20.6,20.61,20.48,20.51,58600.0,20.6,20.61,20.48,20.51,58600.0
2008-09-08 11:20:00,20.5,20.56,20.5,20.55,14400.0,20.5,20.56,20.5,20.55,14400.0
2008-09-08 11:25:00,20.55,20.56,20.45,20.48,19100.0,20.55,20.56,20.45,20.48,19100.0
2008-09-08 11:30:00,20.48,20.62,20.48,20.59,17800.0,20.48,20.62,20.48,20.59,17800.0
2008-09-08 11:35:00,20.58,20.65,20.58,20.63,15900.0,20.58,20.65,20.58,20.63,15900.0
2008-09-08 11:40:00,20.62,20.62,20.51,20.54,9200.0,20.62,20.62,20.51,20.54,9200.0
2008-09-08 11:45:00,20.56,20.6,20.54,20.57,10100.0,20.56,20.6,20.54,20.57,10100.0
2008-09-08 11:50:00,20.57,20.63,20.54,20.55,23900.0,20.57,20.63,20.54,20.55,23900.0
2008-09-08 11:55:00,20.54,20.54,20.48,20.53,17800.0,20.54,20.54,20.48,20.53,17800.0
2008-09-08 12:00:00,20.54,20.58,20.53,20.53,17600.0,20.54,20.58,20.53,20.53,17600.0
2008-09-08 12:05:00,20.53,20.54,20.44,20.44,12300.0,20.53,20.54,20.44,20.44,12300.0
2008-09-08 12:10:00,20.44,20.45,20.36,20.41,52700.0,20.44,20.45,20.36,20.41,52700.0
2008-09-08 12:15:00,20.4,20.41,20.38,20.4,35300.0,20.4,20.41,20.38,20.4,35300.0
2008-09-08 12:20:00,20.4,20.4,20.38,20.39,19000.0,20.4,20.4,20.38,20.39,19000.0
2008-09-08 12:25:00,20.39,20.39,20.38,20.38,25300.0,20.39,20.39,20.38,20.38,25300.0
2008-09-08 12:30:00,20.38,20.49,20.36,20.47,46500.0,20.38,20.49,20.36,20.47,46500.0
2008-09-08 12:35:00,20.47,20.48,20.44,20.47,25400.0,20.47,20.48,20.44,20.47,25400.0
2008-09-08 12:40:00,20.48,20.49,20.43,20.44,25300.0,20.48,20.49,20.43,20.44,25300.0
2008-09-08 12:45:00,20.44,20.44,20.37,20.38,43200.0,20.44,20.44,20.37,20.38,43200.0
2008-09-08 12:50:00,20.38,20.39,20.36,20.39,21700.0,20.38,20.39,20.36,20.39,21700.0
2008-09-08 12:55:00,20.4,20.41,20.38,20.39,15300.0,20.4,20.41,20.38,20.39,15300.0
2008-09-08 13:00:00,20.4,20.42,20.36,20.36,24200.0,20.4,20.42,20.36,20.36,24200.0
2008-09-08 13:05:00,20.35,20.38,20.34,20.34,19400.0,20.35,20.38,20.34,20.34,19400.0
2008-09-08 13:10:00,20.35,20.41,20.35,20.4,19800.0,20.35,20.41,20.35,20.4,19800.0
2008-09-08 13:15:00,20.39,20.41,20.36,20.41,14200.0,20.39,20.41,20.36,20.41,14200.0
2008-09-08 13:20:00,20.41,20.44,20.39,20.43,22800.0,20.41,20.44,20.39,20.43,22800.0
2008-09-08 13:25:00,20.43,20.44,20.41,20.41,8500.0,20.43,20.44,20.41,20.41,8500.0
2008-09-08 13:30:00,20.41,20.44,20.4,20.44,27100.0,20.41,20.44,20.4,20.44,27100.0
2008-09-08 13:35:00,20.45,20.45,20.39,20.39,22100.0,20.45,20.45,20.39,20.39,22100.0
2008-09-08 13:40:00,20.39,20.39,20.36,20.39,13500.0,20.39,20.39,20.36,20.39,13500.0
2008-09-08 13:45:00,20.4,20.4,20.37,20.37,10600.0,20.4,20.4,20.37,20.37,10600.0
2008-09-08 13:50:00,20.37,20.37,20.35,20.35,8500.0,20.37,20.37,20.35,20.35,8500.0
2008-09-08 13:55:00,20.35,20.4,20.35,20.35,16300.0,20.35,20.4,20.35,20.35,16300.0
2008-09-08 14:00:00,20.35,20.46,20.33,20.45,29500.0,20.35,20.46,20.33,20.45,29500.0
2008-09-08 14:05:00,20.45,20.45,20.42,20.44,20900.0,20.45,20.45,20.42,20.44,20900.0
2008-09-08 14:10:00,20.45,20.47,20.42,20.44,24700.0,20.45,20.47,20.42,20.44,24700.0
2008-09-08 14:15:00,20.45,20.47,20.43,20.47,15600.0,20.45,20.47,20.43,20.47,15600.0
2008-09-08 14:20:00,20.47,20.55,20.45,20.54,38800.0,20.47,20.55,20.45,20.54,38800.0
2008-09-08 14:25:00,20.54,20.55,20.53,20.55,24800.0,20.54,20.55,20.53,20.55,24800.0
2008-09-08 14:30:00,20.55,20.6,20.55,20.56,33300.0,20.55,20.6,20.55,20.56,33300.0
2008-09-08 14:35:00,20.56,20.64,20.56,20.62,26400.0,20.56,20.64,20.56,20.62,26400.0
2008-09-08 14:40:00,20.62,20.62,20.59,20.59,19100.0,20.62,20.62,20.59,20.59,19100.0
2008-09-08 14:45:00,20.6,20.64,20.58,20.58,30100.0,20.6,20.64,20.58,20.58,30100.0
2008-09-08 14:50:00,20.59,20.6,20.57,20.6,16600.0,20.59,20.6,20.57,20.6,16600.0
2008-09-08 14:55:00,20.61,20.62,20.57,20.58,29300.0,20.61,20.62,20.57,20.58,29300.0
2008-09-08 15:00:00,20.58,20.61,20.57,20.6,19800.0,20.58,20.61,20.57,20.6,19800.0
2008-09-08 15:05:00,20.59,20.61,20.53,20.54,44300.0,20.59,20.61,20.53,20.54,44300.0
2008-09-08 15:10:00,20.54,20.64,20.53,20.61,54700.0,20.54,20.64,20.53,20.61,54700.0
2008-09-08 15:15:00,20.62,20.68,20.6,20.65,42500.0,20.62,20.68,20.6,20.65,42500.0
2008-09-08 15:20:00,20.64,20.74,20.64,20.7,61000.0,20.64,20.74,20.64,20.7,61000.0
2008-09-08 15:25:00,20.7,20.77,20.69,20.75,55300.0,20.7,20.77,20.69,20.75,55300.0
2008-09-08 15:30:00,20.76,20.85,20.75,20.85,69800.0,20.76,20.85,20.75,20.85,69800.0
2008-09-08 15:35:00,20.84,20.86,20.81,20.86,42200.0,20.84,20.86,20.81,20.86,42200.0
2008-09-08 15:40:00,20.85,20.86,20.79,20.8,34900.0,20.85,20.86,20.79,20.8,34900.0
2008-09-08 15:45:00,20.8,20.83,20.79,20.81,41200.0,20.8,20.83,20.79,20.81,41200.0
2008-09-08 15:50:00,20.8,20.8,20.76,20.77,53800.0,20.8,20.8,20.76,20.77,53800.0
2008-09-08 15:55:00,20.77,20.81,20.76,20.79,84800.0,20.77,20.81,20.76,20.79,84800.0
2008-09-09 09:30:00,20.74,20.82,20.61,20.64,17200.0,20.74,20.82,20.61,20.64,17200.0
2008-09-09 09:35:00,20.61,20.64,20.53,20.53,21100.0,20.61,20.64,20.53,20.53,21100.0
2008-09-09 09:40:00,20.55,20.79,20.55,20.79,14700.0,20.55,20.79,20.55,20.79,14700.0
2008-09-09 09:45:00,20.77,20.89,20.76,20.87,14600.0,20.77,20.89,20.76,20.87,14600.0
2008-09-09 09:50:00,20.89,20.91,20.84,20.91,23200.0,20.89,20.91,20.84,20.91,23200.0
2008-09-09 09:55:00,20.91,20.91,20.86,20.88,16000.0,20.91,20.91,20.86,20.88,16000.0
2008-09-09 10:00:00,20.86,20.88,20.75,20.79,25400.0,20.86,20.88,20.75,20.79,25400.0
2008-09-09 10:05:00,20.78,20.8,20.73,20.73,22700.0,20.78,20.8,20.73,20.73,22700.0
2008-09-09 10:10:00,20.73,20.76,20.67,20.75,24700.0,20.73,20.76,20.67,20.75,24700.0
2008-09-09 10:15:00,20.75,20.76,20.72,20.74,13500.0,20.75,20.76,20.72,20.74,13500.0
2008-09-09 10:20:00,20.74,20.78,20.74,20.75,27800.0,20.74,20.78,20.74,20.75,27800.0
2008-09-09 10:25:00,20.75,20.76,20.65,20.66,26700.0,20.75,20.76,20.65,20.66,26700.0
2008-09-09 10:30:00,20.67,20.69,20.65,20.69,13000.0,20.67,20.69,20.65,20.69,13000.0
2008-09-09 10:35:00,20.7,20.7,20.67,20.7,11700.0,20.7,20.7,20.67,20.7,11700.0
2008-09-09 10:40:00,20.7,20.72,20.69,20.72,11000.0,20.7,20.72,20.69,20.72,11000.0
2008-09-09 10:45:00,20.71,20.76,20.68,20.68,27600.0,20.71,20.76,20.68,20.68,27600.0
2008-09-09 10:50:00,20.68,20.68,20.63,20.64,16700.0,20.68,20.68,20.63,20.64,16700.0
2008-09-09 10:55:00,20.65,20.65,20.51,20.63,35500.0,20.65,20.65,20.51,20.63,35500.0
2008-09-09 11:00:00,20.63,20.64,20.61,20.62,12000.0,20.63,20.64,20.61,20.62,12000.0
2008-09-09 11:05:00,20.61,20.63,20.61,20.63,8600.0,20.61,20.63,20.61,20.63,8600.0
2008-09-09 11:10:00,20.63,20.63,20.49,20.51,29600.0,20.63,20.63,20.49,20.51,29600.0
2008-09-09 11:15:00,20.5,20.52,20.44,20.52,21800.0,20.5,20.52,20.44,20.52,21800.0
2008-09-09 11:20:00,20.52,20.56,20.52,20.54,11700.0,20.52,20.56,20.52,20.54,11700.0
2008-09-09 11:25:00,20.53,20.54,20.49,20.5,18100.0,20.53,20.54,20.49,20.5,18100.0
2008-09-09 11:30:00,20.49,20.49,20.47,20.49,12800.0,20.49,20.49,20.47,20.49,12800.0
2008-09-09 11:35:00,20.49,20.5,20.47,20.5,21300.0,20.49,20.5,20.47,20.5,21300.0
2008-09-09 11:40:00,20.5,20.5,20.46,20.47,10300.0,20.5,20.5,20.46,20.47,10300.0
2008-09-09 11:45:00,20.46,20.51,20.46,20.51,30200.0,20.46,20.51,20.46,20.51,30200.0
2008-09-09 11:50:00,20.5,20.58,20.5,20.55,27700.0,20.5,20.58,20.5,20.55,27700.0
2008-09-09 11:55:00,20.55,20.55,20.53,20.53,4600.0,20.55,20.55,20.53,20.53,4600.0
2008-09-09 12:00:00,20.53,20.53,20.48,20.49,11700.0,20.53,20.53,20.48,20.49,11700.0
2008-09-09 12:05:00,20.48,20.51,20.48,20.5,26500.0,20.48,20.51,20.48,20.5,26500.0
2008-09-09 12:10:00,20.5,20.53,20.5,20.5,30100.0,20.5,20.53,20.5,20.5,30100.0
2008-09-09 12:15:00,20.5,20.51,20.5,20.51,23400.0,20.5,20.51,20.5,20.51,23400.0
2008-09-09 12:20:00,20.51,20.6,20.51,20.57,21700.0,20.51,20.6,20.51,20.57,21700.0
2008-09-09 12:25:00,20.56,20.57,20.53,20.54,14400.0,20.56,20.57,20.53,20.54,14400.0
2008-09-09 12:30:00,20.53,20.55,20.51,20.53,13100.0,20.53,20.55,20.51,20.53,13100.0
2008-09-09 12:35:00,20.52,20.56,20.52,20.54,7300.0,20.52,20.56,20.52,20.54,7300.0
2008-09-09 12:40:00,20.53,20.55,20.49,20.55,19700.0,20.53,20.55,20.49,20.55,19700.0
2008-09-09 12:45:00,20.56,20.59,20.55,20.55,11600.0,20.56,20.59,20.55,20.55,11600.0
2008-09-09 12:50:00,20.54,20.55,20.51,20.52,20900.0,20.54,20.55,20.51,20.52,20900.0
2008-09-09 12:55:00,20.52,20.54,20.52,20.54,9200.0,20.52,20.54,20.52,20.54,9200.0
2008-09-09 13:00:00,20.53,20.57,20.52,20.57,10200.0,20.53,20.57,20.52,20.57,10200.0
2008-09-09 13:05:00,20.57,20.6,20.57,20.6,16400.0,20.57,20.6,20.57,20.6,16400.0
2008-09-09 13:10:00,20.59,20.59,20.52,20.56,14100.0,20.59,20.59,20.52,20.56,14100.0
2008-09-09 13:15:00,20.55,20.59,20.55,20.56,12300.0,20.55,20.59,20.55,20.56,12300.0
2008-09-09 13:20:00,20.57,20.59,20.56,20.56,14400.0,20.57,20.59,20.56,20.56,14400.0
2008-09-09 13:25:00,20.55,20.55,20.5,20.5,32700.0,20.55,20.55,20.5,20.5,32700.0
2008-09-09 13:30:00,20.5,20.54,20.5,20.53,45300.0,20.5,20.54,20.5,20.53,45300.0
2008-09-09 13:35:00,20.52,20.54,20.51,20.54,6500.0,20.52,20.54,20.51,20.54,6500.0
2008-09-09 13:40:00,20.55,20.55,20.51,20.52,7800.0,20.55,20.55,20.51,20.52,7800.0
2008-09-09 13:45:00,20.51,20.54,20.46,20.46,18200.0,20.51,20.54,20.46,20.46,18200.0
2008-09-09 13:50:00,20.46,20.48,20.45,20.48,10000.0,20.46,20.48,20.45,20.48,10000.0
2008-09-09 13:55:00,20.48,20.48,20.43,20.43,11900.0,20.48,20.48,20.43,20.43,11900.0
2008-09-09 14:00:00,20.43,20.43,20.38,20.42,23300.0,20.43,20.43,20.38,20.42,23300.0
2008-09-09 14:05:00,20.42,20.42,20.36,20.38,30900.0,20.42,20.42,20.36,20.38,30900.0
2008-09-09 14:10:00,20.39,20.41,20.37,20.37,25900.0,20.39,20.41,20.37,20.37,25900.0
2008-09-09 14:15:00,20.37,20.39,20.3,20.33,28800.0,20.37,20.39,20.3,20.33,28800.0
2008-09-09 14:20:00,20.32,20.41,20.32,20.41,22100.0,20.32,20.41,20.32,20.41,22100.0
2008-09-09 14:25:00,20.42,20.46,20.42,20.45,12300.0,20.42,20.46,20.42,20.45,12300.0
2008-09-09 14:30:00,20.44,20.44,20.32,20.33,28900.0,20.44,20.44,20.32,20.33,28900.0
2008-09-09 14:35:00,20.34,20.38,20.31,20.36,17400.0,20.34,20.38,20.31,20.36,17400.0
2008-09-09 14:40:00,20.37,20.39,20.35,20.38,27700.0,20.37,20.39,20.35,20.38,27700.0
2008-09-09 14:45:00,20.38,20.4,20.35,20.4,19600.0,20.38,20.4,20.35,20.4,19600.0
2008-09-09 14:50:00,20.39,20.39,20.34,20.34,15300.0,20.39,20.39,20.34,20.34,15300.0
2008-09-09 14:55:00,20.34,20.35,20.28,20.31,32700.0,20.34,20.35,20.28,20.31,32700.0
2008-09-09 15:00:00,20.32,20.34,20.29,20.33,48700.0,20.32,20.34,20.29,20.33,48700.0
2008-09-09 15:05:00,20.32,20.36,20.31,20.31,22100.0,20.32,20.36,20.31,20.31,22100.0
2008-09-09 15:10:00,20.32,20.34,20.29,20.32,35400.0,20.32,20.34,20.29,20.32,35400.0
2008-09-09 15:15:00,20.32,20.34,20.3,20.31,70300.0,20.32,20.34,20.3,20.31,70300.0
2008-09-09 15:20:00,20.31,20.36,20.3,20.32,41900.0,20.31,20.36,20.3,20.32,41900.0
2008-09-09 15:25:00,20.32,20.41,20.32,20.41,26700.0,20.32,20.41,20.32,20.41,26700.0
2008-09-09 15:30:00,20.41,20.44,20.4,20.41,54400.0,20.41,20.44,20.4,20.41,54400.0
2008-09-09 15:35:00,20.42,20.42,20.38,20.39,37600.0,20.42,20.42,20.38,20.39,37600.0
2008-09-09 15:40:00,20.39,20.39,20.34,20.36,60900.0,20.39,20.39,20.34,20.36,60900.0
2008-09-09 15:45:00,20.36,20.37,20.3,20.3,35400.0,20.36,20.37,20.3,20.3,35400.0
2008-09-09 15:50:00,20.31,20.31,20.3,20.3,44700.0,20.31,20.31,20.3,20.3,44700.0
2008-09-09 15:55:00,20.3,20.31,20.23,20.25,114800.0,20.3,20.31,20.23,20.25,114800.0
2008-09-10 09:30:00,20.51,20.51,20.35,20.36,18900.0,20.51,20.51,20.35,20.36,18900.0
2008-09-10 09:35:00,20.39,20.39,20.34,20.34,8400.0,20.39,20.39,20.34,20.34,8400.0
2008-09-10 09:40:00,20.34,20.45,20.28,20.45,17100.0,20.34,20.45,20.28,20.45,17100.0
2008-09-10 09:45:00,20.45,20.45,20.42,20.44,11200.0,20.45,20.45,20.42,20.44,11200.0
2008-09-10 09:50:00,20.45,20.5,20.43,20.46,20500.0,20.45,20.5,20.43,20.46,20500.0
2008-09-10 09:55:00,20.46,20.46,20.42,20.43,19600.0,20.46,20.46,20.42,20.43,19600.0
2008-09-10 10:00:00,20.43,20.49,20.43,20.49,10000.0,20.43,20.49,20.43,20.49,10000.0
2008-09-10 10:05:00,20.49,20.54,20.49,20.52,21200.0,20.49,20.54,20.49,20.52,21200.0
2008-09-10 10:10:00,20.52,20.53,20.48,20.48,17900.0,20.52,20.53,20.48,20.48,17900.0
2008-09-10 10:15:00,20.49,20.52,20.46,20.52,16600.0,20.49,20.52,20.46,20.52,16600.0
2008-09-10 10:20:00,20.52,20.58,20.51,20.52,20000.0,20.52,20.58,20.51,20.52,20000.0
2008-09-10 10:25:00,20.52,20.55,20.51,20.54,13200.0,20.52,20.55,20.51,20.54,13200.0
2008-09-10 10:30:00,20.54,20.59,20.53,20.57,17100.0,20.54,20.59,20.53,20.57,17100.0
2008-09-10 10:35:00,20.56,20.64,20.55,20.6,22800.0,20.56,20.64,20.55,20.6,22800.0
2008-09-10 10:40:00,20.59,20.6,20.57,20.58,7800.0,20.59,20.6,20.57,20.58,7800.0
2008-09-10 10:45:00,20.58,20.59,20.5,20.51,14600.0,20.58,20.59,20.5,20.51,14600.0
2008-09-10 10:50:00,20.51,20.58,20.49,20.57,10000.0,20.51,20.58,20.49,20.57,10000.0
2008-09-10 10:55:00,20.57,20.57,20.54,20.55,11100.0,20.57,20.57,20.54,20.55,11100.0
2008-09-10 11:00:00,20.56,20.56,20.47,20.5,16700.0,20.56,20.56,20.47,20.5,16700.0
2008-09-10 11:05:00,20.51,20.52,20.47,20.48,20900.0,20.51,20.52,20.47,20.48,20900.0
2008-09-10 11:10:00,20.48,20.48,20.44,20.45,10600.0,20.48,20.48,20.44,20.45,10600.0
2008-09-10 11:15:00,20.44,20.48,20.44,20.48,7600.0,20.44,20.48,20.44,20.48,7600.0
2008-09-10 11:20:00,20.48,20.49,20.45,20.48,16200.0,20.48,20.49,20.45,20.48,16200.0
2008-09-10 11:25:00,20.48,20.49,20.45,20.46,10300.0,20.48,20.49,20.45,20.46,10300.0
2008-09-10 11:30:00,20.46,20.6,20.45,20.6,18200.0,20.46,20.6,20.45,20.6,18200.0
2008-09-10 11:35:00,20.6,20.6,20.54,20.55,9200.0,20.6,20.6,20.54,20.55,9200.0
2008-09-10 11:40:00,20.56,20.61,20.54,20.58,15400.0,20.56,20.61,20.54,20.58,15400.0
2008-09-10 11:45:00,20.59,20.6,20.56,20.6,9800.0,20.59,20.6,20.56,20.6,9800.0
2008-09-10 11:50:00,20.61,20.61,20.52,20.56,22100.0,20.61,20.61,20.52,20.56,22100.0
2008-09-10 11:55:00,20.56,20.59,20.54,20.57,8000.0,20.56,20.59,20.54,20.57,8000.0
2008-09-10 12:00:00,20.55,20.61,20.53,20.61,8400.0,20.55,20.61,20.53,20.61,8400.0
2008-09-10 12:05:00,20.6,20.67,20.6,20.64,13000.0,20.6,20.67,20.6,20.64,13000.0
2008-09-10 12:10:00,20.65,20.65,20.6,20.6,8300.0,20.65,20.65,20.6,20.6,8300.0
2008-09-10 12:15:00,20.59,20.65,20.58,20.63,17000.0,20.59,20.65,20.58,20.63,17000.0
2008-09-10 12:20:00,20.62,20.63,20.59,20.59,9000.0,20.62,20.63,20.59,20.59,9000.0
2008-09-10 12:25:00,20.59,20.59,20.55,20.55,5500.0,20.59,20.59,20.55,20.55,5500.0
2008-09-10 12:30:00,20.56,20.58,20.55,20.57,3300.0,20.56,20.58,20.55,20.57,3300.0
2008-09-10 12:35:00,20.58,20.6,20.57,20.6,5800.0,20.58,20.6,20.57,20.6,5800.0
2008-09-10 12:40:00,20.61,20.64,20.61,20.63,6200.0,20.61,20.64,20.61,20.63,6200.0
2008-09-10 12:45:00,20.63,20.65,20.62,20.64,12500.0,20.63,20.65,20.62,20.64,12500.0
2008-09-10 12:50:00,20.64,20.66,20.63,20.65,7100.0,20.64,20.66,20.63,20.65,7100.0
2008-09-10 12:55:00,20.65,20.7,20.62,20.7,18400.0,20.65,20.7,20.62,20.7,18400.0
2008-09-10 13:00:00,20.69,20.69,20.68,20.68,15800.0,20.69,20.69,20.68,20.68,15800.0
2008-09-10 13:05:00,20.69,20.69,20.67,20.67,12300.0,20.69,20.69,20.67,20.67,12300.0
2008-09-10 13:10:00,20.67,20.68,20.63,20.67,17100.0,20.67,20.68,20.63,20.67,17100.0
2008-09-10 13:15:00,20.66,20.69,20.66,20.67,3000.0,20.66,20.69,20.66,20.67,3000.0
2008-09-10 13:20:00,20.66,20.69,20.66,20.69,4900.0,20.66,20.69,20.66,20.69,4900.0
2008-09-10 13:25:00,20.69,20.69,20.68,20.69,5900.0,20.69,20.69,20.68,20.69,5900.0
2008-09-10 13:30:00,20.69,20.69,20.68,20.68,12700.0,20.69,20.69,20.68,20.68,12700.0
2008-09-10 13:35:00,20.67,20.73,20.67,20.72,16000.0,20.67,20.73,20.67,20.72,16000.0
2008-09-10 13:40:00,20.73,20.74,20.7,20.7,10100.0,20.73,20.74,20.7,20.7,10100.0
2008-09-10 13:45:00,20.71,20.71,20.67,20.67,11600.0,20.71,20.71,20.67,20.67,11600.0
2008-09-10 13:50:00,20.68,20.68,20.65,20.65,8900.0,20.68,20.68,20.65,20.65,8900.0
2008-09-10 13:55:00,20.65,20.67,20.65,20.65,14400.0,20.65,20.67,20.65,20.65,14400.0
2008-09-10 14:00:00,20.65,20.67,20.63,20.65,27300.0,20.65,20.67,20.63,20.65,27300.0
2008-09-10 14:05:00,20.65,20.75,20.65,20.74,34100.0,20.65,20.75,20.65,20.74,34100.0
2008-09-10 14:10:00,20.74,20.77,20.74,20.76,29500.0,20.74,20.77,20.74,20.76,29500.0
2008-09-10 14:15:00,20.77,20.82,20.75,20.8,67000.0,20.77,20.82,20.75,20.8,67000.0
2008-09-10 14:20:00,20.81,20.82,20.79,20.8,19200.0,20.81,20.82,20.79,20.8,19200.0
2008-09-10 14:25:00,20.79,20.82,20.79,20.79,19400.0,20.79,20.82,20.79,20.79,19400.0
2008-09-10 14:30:00,20.8,20.86,20.8,20.86,23800.0,20.8,20.86,20.8,20.86,23800.0
2008-09-10 14:35:00,20.87,20.87,20.84,20.86,18000.0,20.87,20.87,20.84,20.86,18000.0
2008-09-10 14:40:00,20.85,20.86,20.84,20.85,22900.0,20.85,20.86,20.84,20.85,22900.0
2008-09-10 14:45:00,20.84,20.87,20.84,20.87,19800.0,20.84,20.87,20.84,20.87,19800.0
2008-09-10 14:50:00,20.86,20.88,20.84,20.85,30200.0,20.86,20.88,20.84,20.85,30200.0
2008-09-10 14:55:00,20.84,20.84,20.79,20.82,29900.0,20.84,20.84,20.79,20.82,29900.0
2008-09-10 15:00:00,20.83,20.88,20.82,20.85,32800.0,20.83,20.88,20.82,20.85,32800.0
2008-09-10 15:05:00,20.85,20.89,20.85,20.86,46100.0,20.85,20.89,20.85,20.86,46100.0
2008-09-10 15:10:00,20.86,20.88,20.84,20.87,30800.0,20.86,20.88,20.84,20.87,30800.0
2008-09-10 15:15:00,20.86,20.94,20.86,20.89,39300.0,20.86,20.94,20.86,20.89,39300.0
2008-09-10 15:20:00,20.88,20.89,20.85,20.85,24400.0,20.88,20.89,20.85,20.85,24400.0
2008-09-10 15:25:00,20.86,20.88,20.81,20.87,38900.0,20.86,20.88,20.81,20.87,38900.0
2008-09-10 15:30:00,20.88,20.93,20.86,20.87,69000.0,20.88,20.93,20.86,20.87,69000.0
2008-09-10 15:35:00,20.87,20.87,20.74,20.74,32300.0,20.87,20.87,20.74,20.74,32300.0
2008-09-10 15:40:00,20.74,20.8,20.71,20.8,43300.0,20.74,20.8,20.71,20.8,43300.0
2008-09-10 15:45:00,20.8,20.82,20.79,20.8,47700.0,20.8,20.82,20.79,20.8,47700.0
2008-09-10 15:50:00,20.8,20.82,20.8,20.8,57000.0,20.8,20.82,20.8,20.8,57000.0
2008-09-10 15:55:00,20.8,20.81,20.79,20.81,83000.0,20.8,20.81,20.79,20.81,83000.0
2008-09-11 09:30:00,20.8,20.8,20.68,20.76,26800.0,20.8,20.8,20.68,20.76,26800.0
2008-09-11 09:35:00,20.76,20.96,20.74,20.76,31900.0,20.76,20.96,20.74,20.76,31900.0
2008-09-11 09:40:00,20.8,20.8,20.5,20.52,26200.0,20.8,20.8,20.5,20.52,26200.0
2008-09-11 09:45:00,20.5,20.54,20.49,20.52,9100.0,20.5,20.54,20.49,20.52,9100.0
2008-09-11 09:50:00,20.51,20.55,20.51,20.54,11100.0,20.51,20.55,20.51,20.54,11100.0
2008-09-11 09:55:00,20.53,20.55,20.49,20.51,12600.0,20.53,20.55,20.49,20.51,12600.0
2008-09-11 10:00:00,20.51,20.66,20.51,20.64,15400.0,20.51,20.66,20.51,20.64,15400.0
2008-09-11 10:05:00,20.64,20.72,20.63,20.7,23000.0,20.64,20.72,20.63,20.7,23000.0
2008-09-11 10:10:00,20.69,20.81,20.69,20.76,26800.0,20.69,20.81,20.69,20.76,26800.0
2008-09-11 10:15:00,20.76,20.8,20.74,20.74,11900.0,20.76,20.8,20.74,20.74,11900.0
2008-09-11 10:20:00,20.74,20.82,20.73,20.75,25100.0,20.74,20.82,20.73,20.75,25100.0
2008-09-11 10:25:00,20.75,20.75,20.62,20.63,10300.0,20.75,20.75,20.62,20.63,10300.0
2008-09-11 10:30:00,20.62,20.63,20.52,20.54,31500.0,20.62,20.63,20.52,20.54,31500.0
2008-09-11 10:35:00,20.55,20.56,20.51,20.55,20600.0,20.55,20.56,20.51,20.55,20600.0
2008-09-11 10:40:00,20.55,20.6,20.54,20.58,14000.0,20.55,20.6,20.54,20.58,14000.0
2008-09-11 10:45:00,20.58,20.62,20.56,20.62,22100.0,20.58,20.62,20.56,20.62,22100.0
2008-09-11 10:50:00,20.62,20.68,20.62,20.67,22400.0,20.62,20.68,20.62,20.67,22400.0
2008-09-11 10:55:00,20.66,20.67,20.64,20.67,8700.0,20.66,20.67,20.64,20.67,8700.0
2008-09-11 11:00:00,20.67,20.72,20.66,20.66,13600.0,20.67,20.72,20.66,20.66,13600.0
2008-09-11 11:05:00,20.66,20.73,20.66,20.66,18800.0,20.66,20.73,20.66,20.66,18800.0
2008-09-11 11:10:00,20.67,20.67,20.65,20.67,6800.0,20.67,20.67,20.65,20.67,6800.0
2008-09-11 11:15:00,20.66,20.67,20.58,20.58,15300.0,20.66,20.67,20.58,20.58,15300.0
2008-09-11 11:20:00,20.58,20.62,20.53,20.53,14500.0,20.58,20.62,20.53,20.53,14500.0
2008-09-11 11:25:00,20.53,20.57,20.53,20.56,11200.0,20.53,20.57,20.53,20.56,11200.0
2008-09-11 11:30:00,20.56,20.61,20.54,20.61,22700.0,20.56,20.61,20.54,20.61,22700.0
2008-09-11 11:35:00,20.61,20.62,20.58,20.59,15900.0,20.61,20.62,20.58,20.59,15900.0
2008-09-11 11:40:00,20.59,20.64,20.59,20.64,8100.0,20.59,20.64,20.59,20.64,8100.0
2008-09-11 11:45:00,20.63,20.63,20.59,20.59,9100.0,20.63,20.63,20.59,20.59,9100.0
2008-09-11 11:50:00,20.59,20.69,20.59,20.65,36400.0,20.59,20.69,20.59,20.65,36400.0
2008-09-11 11:55:00,20.66,20.67,20.62,20.65,25200.0,20.66,20.67,20.62,20.65,25200.0
2008-09-11 12:00:00,20.66,20.76,20.66,20.7,25200.0,20.66,20.76,20.66,20.7,25200.0
2008-09-11 12:05:00,20.7,20.7,20.65,20.66,12400.0,20.7,20.7,20.65,20.66,12400.0
2008-09-11 12:10:00,20.66,20.66,20.6,20.6,12900.0,20.66,20.66,20.6,20.6,12900.0
2008-09-11 12:15:00,20.6,20.6,20.5,20.5,25200.0,20.6,20.6,20.5,20.5,25200.0
2008-09-11 12:20:00,20.5,20.52,20.49,20.52,13200.0,20.5,20.52,20.49,20.52,13200.0
2008-09-11 12:25:00,20.52,20.53,20.48,20.52,17100.0,20.52,20.53,20.48,20.52,17100.0
2008-09-11 12:30:00,20.52,20.53,20.45,20.53,20000.0,20.52,20.53,20.45,20.53,20000.0
2008-09-11 12:35:00,20.54,20.58,20.48,20.5,27700.0,20.54,20.58,20.48,20.5,27700.0
2008-09-11 12:40:00,20.5,20.54,20.45,20.52,17700.0,20.5,20.54,20.45,20.52,17700.0
2008-09-11 12:45:00,20.53,20.55,20.49,20.5,9700.0,20.53,20.55,20.49,20.5,9700.0
2008-09-11 12:50:00,20.5,20.55,20.49,20.52,12100.0,20.5,20.55,20.49,20.52,12100.0
2008-09-11 12:55:00,20.52,20.53,20.51,20.52,4600.0,20.52,20.53,20.51,20.52,4600.0
2008-09-11 13:00:00,20.52,20.52,20.49,20.52,11100.0,20.52,20.52,20.49,20.52,11100.0
2008-09-11 13:05:00,20.52,20.52,20.42,20.43,12000.0,20.52,20.52,20.42,20.43,12000.0
2008-09-11 13:10:00,20.44,20.47,20.41,20.46,15800.0,20.44,20.47,20.41,20.46,15800.0
2008-09-11 13:15:00,20.46,20.46,20.42,20.45,21900.0,20.46,20.46,20.42,20.45,21900.0
2008-09-11 13:20:00,20.45,20.46,20.37,20.38,23700.0,20.45,20.46,20.37,20.38,23700.0
2008-09-11 13:25:00,20.37,20.4,20.37,20.4,14900.0,20.37,20.4,20.37,20.4,14900.0
2008-09-11 13:30:00,20.39,20.41,20.38,20.4,11500.0,20.39,20.41,20.38,20.4,11500.0
2008-09-11 13:35:00,20.4,20.48,20.4,20.48,13600.0,20.4,20.48,20.4,20.48,13600.0
2008-09-11 13:40:00,20.48,20.49,20.46,20.49,17100.0,20.48,20.49,20.46,20.49,17100.0
2008-09-11 13:45:00,20.49,20.5,20.44,20.45,10600.0,20.49,20.5,20.44,20.45,10600.0
2008-09-11 13:50:00,20.45,20.49,20.44,20.47,12800.0,20.45,20.49,20.44,20.47,12800.0
2008-09-11 13:55:00,20.48,20.53,20.47,20.5,30200.0,20.48,20.53,20.47,20.5,30200.0
2008-09-11 14:00:00,20.51,20.56,20.51,20.56,16300.0,20.51,20.56,20.51,20.56,16300.0
2008-09-11 14:05:00,20.56,20.63,20.55,20.62,41400.0,20.56,20.63,20.55,20.62,41400.0
2008-09-11 14:10:00,20.62,20.64,20.6,20.62,21300.0,20.62,20.64,20.6,20.62,21300.0
2008-09-11 14:15:00,20.62,20.72,20.62,20.67,34100.0,20.62,20.72,20.62,20.67,34100.0
2008-09-11 14:20:00,20.68,20.71,20.67,20.7,14200.0,20.68,20.71,20.67,20.7,14200.0
2008-09-11 14:25:00,20.7,20.7,20.67,20.69,20700.0,20.7,20.7,20.67,20.69,20700.0
2008-09-11 14:30:00,20.68,20.69,20.63,20.65,17000.0,20.68,20.69,20.63,20.65,17000.0
2008-09-11 14:35:00,20.65,20.66,20.62,20.66,18300.0,20.65,20.66,20.62,20.66,18300.0
2008-09-11 14:40:00,20.65,20.7,20.63,20.68,17500.0,20.65,20.7,20.63,20.68,17500.0
2008-09-11 14:45:00,20.68,20.72,20.67,20.71,21200.0,20.68,20.72,20.67,20.71,21200.0
2008-09-11 14:50:00,20.7,20.72,20.67,20.68,19600.0,20.7,20.72,20.67,20.68,19600.0
2008-09-11 14:55:00,20.69,20.69,20.63,20.63,15600.0,20.69,20.69,20.63,20.63,15600.0
2008-09-11 15:00:00,20.63,20.68,20.63,20.67,23300.0,20.63,20.68,20.63,20.67,23300.0
2008-09-11 15:05:00,20.68,20.71,20.68,20.69,26800.0,20.68,20.71,20.68,20.69,26800.0
2008-09-11 15:10:00,20.7,20.7,20.68,20.69,12800.0,20.7,20.7,20.68,20.69,12800.0
2008-09-11 15:15:00,20.68,20.7,20.61,20.61,30300.0,20.68,20.7,20.61,20.61,30300.0
2008-09-11 15:20:00,20.62,20.66,20.61,20.66,23200.0,20.62,20.66,20.61,20.66,23200.0
2008-09-11 15:25:00,20.65,20.67,20.63,20.64,53800.0,20.65,20.67,20.63,20.64,53800.0
2008-09-11 15:30:00,20.64,20.64,20.58,20.6,43700.0,20.64,20.64,20.58,20.6,43700.0
2008-09-11 15:35:00,20.6,20.61,20.57,20.59,39500.0,20.6,20.61,20.57,20.59,39500.0
2008-09-11 15:40:00,20.58,20.7,20.57,20.69,39700.0,20.58,20.7,20.57,20.69,39700.0
2008-09-11 15:45:00,20.68,20.71,20.66,20.68,41300.0,20.68,20.71,20.66,20.68,41300.0
2008-09-11 15:50:00,20.68,20.76,20.67,20.73,40900.0,20.68,20.76,20.67,20.73,40900.0
2008-09-11 15:55:00,20.72,20.76,20.72,20.73,40800.0,20.72,20.76,20.72,20.73,40800.0
2008-09-12 09:30:00,20.66,20.7,20.63,20.68,16100.0,20.66,20.7,20.63,20.68,16100.0
2008-09-12 09:35:00,20.68,20.69,20.61,20.64,12700.0,20.68,20.69,20.61,20.64,12700.0
2008-09-12 09:40:00,20.63,20.7,20.61,20.64,8500.0,20.63,20.7,20.61,20.64,8500.0
2008-09-12 09:45:00,20.63,20.63,20.51,20.51,16100.0,20.63,20.63,20.51,20.51,16100.0
2008-09-12 09:50:00,20.52,20.55,20.5,20.55,8200.0,20.52,20.55,20.5,20.55,8200.0
2008-09-12 09:55:00,20.53,20.58,20.51,20.52,17200.0,20.53,20.58,20.51,20.52,17200.0
2008-09-12 10:00:00,20.53,20.55,20.46,20.52,24700.0,20.53,20.55,20.46,20.52,24700.0
2008-09-12 10:05:00,20.52,20.57,20.52,20.56,11200.0,20.52,20.57,20.52,20.56,11200.0
2008-09-12 10:10:00,20.56,20.6,20.52,20.58,22800.0,20.56,20.6,20.52,20.58,22800.0
2008-09-12 10:15:00,20.58,20.67,20.58,20.63,25300.0,20.58,20.67,20.58,20.63,25300.0
2008-09-12 10:20:00,20.63,20.63,20.58,20.58,14100.0,20.63,20.63,20.58,20.58,14100.0
2008-09-12 10:25:00,20.59,20.65,20.58,20.58,13200.0,20.59,20.65,20.58,20.58,13200.0
2008-09-12 10:30:00,20.58,20.59,20.5,20.5,19000.0,20.58,20.59,20.5,20.5,19000.0
2008-09-12 10:35:00,20.5,20.5,20.45,20.48,13400.0,20.5,20.5,20.45,20.48,13400.0
2008-09-12 10:40:00,20.47,20.51,20.47,20.49,7900.0,20.47,20.51,20.47,20.49,7900.0
2008-09-12 10:45:00,20.49,20.5,20.42,20.42,12900.0,20.49,20.5,20.42,20.42,12900.0
2008-09-12 10:50:00,20.42,20.47,20.41,20.46,25000.0,20.42,20.47,20.41,20.46,25000.0
2008-09-12 10:55:00,20.47,20.53,20.45,20.53,8800.0,20.47,20.53,20.45,20.53,8800.0
2008-09-12 11:00:00,20.52,20.61,20.52,20.58,19900.0,20.52,20.61,20.52,20.58,19900.0
2008-09-12 11:05:00,20.57,20.57,20.5,20.53,22100.0,20.57,20.57,20.5,20.53,22100.0
2008-09-12 11:10:00,20.53,20.63,20.51,20.63,13200.0,20.53,20.63,20.51,20.63,13200.0
2008-09-12 11:15:00,20.64,20.73,20.63,20.73,18500.0,20.64,20.73,20.63,20.73,18500.0
2008-09-12 11:20:00,20.73,20.8,20.73,20.8,30500.0,20.73,20.8,20.73,20.8,30500.0
2008-09-12 11:25:00,20.8,20.82,20.76,20.81,40200.0,20.8,20.82,20.76,20.81,40200.0
2008-09-12 11:30:00,20.8,20.82,20.77,20.77,17000.0,20.8,20.82,20.77,20.77,17000.0
2008-09-12 11:35:00,20.78,20.82,20.75,20.77,52500.0,20.78,20.82,20.75,20.77,52500.0
2008-09-12 11:40:00,20.76,20.77,20.7,20.71,11400.0,20.76,20.77,20.7,20.71,11400.0
2008-09-12 11:45:00,20.7,20.73,20.69,20.72,12600.0,20.7,20.73,20.69,20.72,12600.0
2008-09-12 11:50:00,20.71,20.72,20.66,20.66,17800.0,20.71,20.72,20.66,20.66,17800.0
2008-09-12 11:55:00,20.67,20.7,20.67,20.7,12700.0,20.67,20.7,20.67,20.7,12700.0
2008-09-12 12:00:00,20.7,20.72,20.67,20.69,14100.0,20.7,20.72,20.67,20.69,14100.0
2008-09-12 12:05:00,20.69,20.75,20.69,20.74,13300.0,20.69,20.75,20.69,20.74,13300.0
2008-09-12 12:10:00,20.75,20.77,20.73,20.76,12200.0,20.75,20.77,20.73,20.76,12200.0
2008-09-12 12:15:00,20.75,20.8,20.75,20.8,12000.0,20.75,20.8,20.75,20.8,12000.0
2008-09-12 12:20:00,20.8,20.81,20.76,20.79,12800.0,20.8,20.81,20.76,20.79,12800.0
2008-09-12 12:25:00,20.78,20.8,20.73,20.8,19800.0,20.78,20.8,20.73,20.8,19800.0
2008-09-12 12:30:00,20.8,20.8,20.77,20.79,5200.0,20.8,20.8,20.77,20.79,5200.0
2008-09-12 12:35:00,20.8,20.83,20.8,20.83,16400.0,20.8,20.83,20.8,20.83,16400.0
2008-09-12 12:40:00,20.83,20.83,20.8,20.8,6800.0,20.83,20.83,20.8,20.8,6800.0
2008-09-12 12:45:00,20.79,20.8,20.65,20.69,24500.0,20.79,20.8,20.65,20.69,24500.0
2008-09-12 12:50:00,20.68,20.7,20.65,20.65,18000.0,20.68,20.7,20.65,20.65,18000.0
2008-09-12 12:55:00,20.66,20.67,20.64,20.65,10000.0,20.66,20.67,20.64,20.65,10000.0
2008-09-12 13:00:00,20.64,20.67,20.62,20.64,13300.0,20.64,20.67,20.62,20.64,13300.0
2008-09-12 13:05:00,20.63,20.63,20.59,20.59,4800.0,20.63,20.63,20.59,20.59,4800.0
2008-09-12 13:10:00,20.59,20.6,20.57,20.58,8400.0,20.59,20.6,20.57,20.58,8400.0
2008-09-12 13:15:00,20.58,20.66,20.57,20.64,29900.0,20.58,20.66,20.57,20.64,29900.0
2008-09-12 13:20:00,20.64,20.66,20.63,20.65,16100.0,20.64,20.66,20.63,20.65,16100.0
2008-09-12 13:25:00,20.65,20.73,20.65,20.73,12400.0,20.65,20.73,20.65,20.73,12400.0
2008-09-12 13:30:00,20.73,20.74,20.69,20.7,9800.0,20.73,20.74,20.69,20.7,9800.0
2008-09-12 13:35:00,20.7,20.71,20.66,20.67,17300.0,20.7,20.71,20.66,20.67,17300.0
2008-09-12 13:40:00,20.67,20.68,20.63,20.66,20300.0,20.67,20.68,20.63,20.66,20300.0
2008-09-12 13:45:00,20.66,20.68,20.63,20.66,18400.0,20.66,20.68,20.63,20.66,18400.0
2008-09-12 13:50:00,20.66,20.72,20.65,20.69,17400.0,20.66,20.72,20.65,20.69,17400.0
2008-09-12 13:55:00,20.7,20.7,20.68,20.69,10700.0,20.7,20.7,20.68,20.69,10700.0
2008-09-12 14:00:00,20.7,20.72,20.59,20.6,25800.0,20.7,20.72,20.59,20.6,25800.0
2008-09-12 14:05:00,20.61,20.62,20.6,20.61,7900.0,20.61,20.62,20.6,20.61,7900.0
2008-09-12 14:10:00,20.61,20.62,20.6,20.61,16900.0,20.61,20.62,20.6,20.61,16900.0
2008-09-12 14:15:00,20.62,20.63,20.6,20.62,23700.0,20.62,20.63,20.6,20.62,23700.0
2008-09-12 14:20:00,20.61,20.72,20.61,20.72,53300.0,20.61,20.72,20.61,20.72,53300.0
2008-09-12 14:25:00,20.72,20.73,20.68,20.68,17100.0,20.72,20.73,20.68,20.68,17100.0
2008-09-12 14:30:00,20.69,20.69,20.64,20.65,11600.0,20.69,20.69,20.64,20.65,11600.0
2008-09-12 14:35:00,20.65,20.65,20.64,20.65,10900.0,20.65,20.65,20.64,20.65,10900.0
2008-09-12 14:40:00,20.65,20.69,20.65,20.66,32700.0,20.65,20.69,20.65,20.66,32700.0
2008-09-12 14:45:00,20.67,20.68,20.63,20.66,27400.0,20.67,20.68,20.63,20.66,27400.0
2008-09-12 14:50:00,20.66,20.66,20.64,20.65,13600.0,20.66,20.66,20.64,20.65,13600.0
2008-09-12 14:55:00,20.65,20.74,20.65,20.71,30000.0,20.65,20.74,20.65,20.71,30000.0
2008-09-12 15:00:00,20.71,20.71,20.65,20.65,28400.0,20.71,20.71,20.65,20.65,28400.0
2008-09-12 15:05:00,20.66,20.69,20.64,20.65,36000.0,20.66,20.69,20.64,20.65,36000.0
2008-09-12 15:10:00,20.65,20.77,20.65,20.77,57600.0,20.65,20.77,20.65,20.77,57600.0
2008-09-12 15:15:00,20.76,20.78,20.71,20.71,35900.0,20.76,20.78,20.71,20.71,35900.0
2008-09-12 15:20:00,20.71,20.71,20.63,20.67,33200.0,20.71,20.71,20.63,20.67,33200.0
2008-09-12 15:25:00,20.68,20.68,20.58,20.62,25300.0,20.68,20.68,20.58,20.62,25300.0
2008-09-12 15:30:00,20.62,20.7,20.61,20.67,34900.0,20.62,20.7,20.61,20.67,34900.0
2008-09-12 15:35:00,20.67,20.67,20.57,20.6,45100.0,20.67,20.67,20.57,20.6,45100.0
2008-09-12 15:40:00,20.59,20.63,20.58,20.58,33700.0,20.59,20.63,20.58,20.58,33700.0
2008-09-12 15:45:00,20.57,20.59,20.55,20.56,49100.0,20.57,20.59,20.55,20.56,49100.0
2008-09-12 15:50:00,20.57,20.62,20.57,20.61,46100.0,20.57,20.62,20.57,20.61,46100.0
2008-09-12 15:55:00,20.6,20.62,20.57,20.61,82800.0,20.6,20.62,20.57,20.61,82800.0
2008-09-15 09:30:00,20.44,20.49,20.2,20.28,47200.0,20.44,20.49,20.2,20.28,47200.0
2008-09-15 09:35:00,20.28,20.33,20.09,20.09,32000.0,20.28,20.33,20.09,20.09,32000.0
2008-09-15 09:40:00,20.07,20.53,20.03,20.41,29100.0,20.07,20.53,20.03,20.41,29100.0
2008-09-15 09:45:00,20.38,20.41,20.25,20.25,27000.0,20.38,20.41,20.25,20.25,27000.0
2008-09-15 09:50:00,20.23,20.26,20.13,20.15,27500.0,20.23,20.26,20.13,20.15,27500.0
2008-09-15 09:55:00,20.14,20.21,20.1,20.2,40500.0,20.14,20.21,20.1,20.2,40500.0
2008-09-15 10:00:00,20.2,20.3,20.18,20.29,19400.0,20.2,20.3,20.18,20.29,19400.0
2008-09-15 10:05:00,20.29,20.31,20.2,20.26,30400.0,20.29,20.31,20.2,20.26,30400.0
2008-09-15 10:10:00,20.25,20.28,20.2,20.23,38000.0,20.25,20.28,20.2,20.23,38000.0
2008-09-15 10:15:00,20.23,20.25,20.2,20.24,14500.0,20.23,20.25,20.2,20.24,14500.0
2008-09-15 10:20:00,20.24,20.25,20.21,20.24,33200.0,20.24,20.25,20.21,20.24,33200.0
2008-09-15 10:25:00,20.24,20.26,20.22,20.26,53600.0,20.24,20.26,20.22,20.26,53600.0
2008-09-15 10:30:00,20.25,20.37,20.23,20.37,21300.0,20.25,20.37,20.23,20.37,21300.0
2008-09-15 10:35:00,20.39,20.51,20.39,20.5,27500.0,20.39,20.51,20.39,20.5,27500.0
2008-09-15 10:40:00,20.5,20.56,20.5,20.53,18400.0,20.5,20.56,20.5,20.53,18400.0
2008-09-15 10:45:00,20.53,20.61,20.5,20.58,27600.0,20.53,20.61,20.5,20.58,27600.0
2008-09-15 10:50:00,20.62,20.71,20.56,20.67,13200.0,20.62,20.71,20.56,20.67,13200.0
2008-09-15 10:55:00,20.65,20.68,20.56,20.56,19200.0,20.65,20.68,20.56,20.56,19200.0
2008-09-15 11:00:00,20.57,20.6,20.52,20.52,18600.0,20.57,20.6,20.52,20.52,18600.0
2008-09-15 11:05:00,20.5,20.51,20.46,20.47,19500.0,20.5,20.51,20.46,20.47,19500.0
2008-09-15 11:10:00,20.47,20.48,20.41,20.43,20200.0,20.47,20.48,20.41,20.43,20200.0
2008-09-15 11:15:00,20.44,20.45,20.42,20.44,13700.0,20.44,20.45,20.42,20.44,13700.0
2008-09-15 11:20:00,20.43,20.47,20.34,20.37,22100.0,20.43,20.47,20.34,20.37,22100.0
2008-09-15 11:25:00,20.36,20.36,20.31,20.35,24300.0,20.36,20.36,20.31,20.35,24300.0
2008-09-15 11:30:00,20.35,20.43,20.35,20.35,30700.0,20.35,20.43,20.35,20.35,30700.0
2008-09-15 11:35:00,20.36,20.42,20.34,20.36,27900.0,20.36,20.42,20.34,20.36,27900.0
2008-09-15 11:40:00,20.36,20.39,20.34,20.34,12700.0,20.36,20.39,20.34,20.34,12700.0
2008-09-15 11:45:00,20.35,20.38,20.32,20.34,16600.0,20.35,20.38,20.32,20.34,16600.0
2008-09-15 11:50:00,20.34,20.37,20.28,20.28,15400.0,20.34,20.37,20.28,20.28,15400.0
2008-09-15 11:55:00,20.28,20.28,20.23,20.24,13800.0,20.28,20.28,20.23,20.24,13800.0
2008-09-15 12:00:00,20.24,20.34,20.22,20.33,21100.0,20.24,20.34,20.22,20.33,21100.0
2008-09-15 12:05:00,20.33,20.34,20.25,20.25,16100.0,20.33,20.34,20.25,20.25,16100.0
2008-09-15 12:10:00,20.26,20.36,20.26,20.28,26200.0,20.26,20.36,20.26,20.28,26200.0
2008-09-15 12:15:00,20.29,20.37,20.27,20.36,14300.0,20.29,20.37,20.27,20.36,14300.0
2008-09-15 12:20:00,20.38,20.47,20.37,20.38,11200.0,20.38,20.47,20.37,20.38,11200.0
2008-09-15 12:25:00,20.38,20.38,20.37,20.37,2500.0,20.38,20.38,20.37,20.37,2500.0
2008-09-15 12:30:00,20.36,20.4,20.36,20.38,4700.0,20.36,20.4,20.36,20.38,4700.0
2008-09-15 12:35:00,20.38,20.39,20.35,20.36,7000.0,20.38,20.39,20.35,20.36,7000.0
2008-09-15 12:40:00,20.37,20.38,20.36,20.37,5400.0,20.37,20.38,20.36,20.37,5400.0
2008-09-15 12:45:00,20.37,20.45,20.36,20.44,12900.0,20.37,20.45,20.36,20.44,12900.0
2008-09-15 12:50:00,20.44,20.48,20.43,20.47,5900.0,20.44,20.48,20.43,20.47,5900.0
2008-09-15 12:55:00,20.47,20.5,20.45,20.46,7100.0,20.47,20.5,20.45,20.46,7100.0
2008-09-15 13:00:00,20.46,20.51,20.46,20.51,4300.0,20.46,20.51,20.46,20.51,4300.0
2008-09-15 13:05:00,20.52,20.53,20.49,20.51,5500.0,20.52,20.53,20.49,20.51,5500.0
2008-09-15 13:10:00,20.51,20.53,20.49,20.49,7200.0,20.51,20.53,20.49,20.49,7200.0
2008-09-15 13:15:00,20.49,20.5,20.48,20.49,5200.0,20.49,20.5,20.48,20.49,5200.0
2008-09-15 13:20:00,20.48,20.5,20.46,20.47,4100.0,20.48,20.5,20.46,20.47,4100.0
2008-09-15 13:25:00,20.46,20.47,20.4,20.4,7300.0,20.46,20.47,20.4,20.4,7300.0
2008-09-15 13:30:00,20.39,20.4,20.36,20.36,5200.0,20.39,20.4,20.36,20.36,5200.0
2008-09-15 13:35:00,20.36,20.37,20.3,20.3,8400.0,20.36,20.37,20.3,20.3,8400.0
2008-09-15 13:40:00,20.31,20.31,20.26,20.3,6600.0,20.31,20.31,20.26,20.3,6600.0
2008-09-15 13:45:00,20.31,20.32,20.3,20.3,2800.0,20.31,20.32,20.3,20.3,2800.0
2008-09-15 13:50:00,20.29,20.29,20.26,20.27,7300.0,20.29,20.29,20.26,20.27,7300.0
2008-09-15 13:55:00,20.27,20.32,20.26,20.32,8600.0,20.27,20.32,20.26,20.32,8600.0
2008-09-15 14:00:00,20.32,20.37,20.32,20.34,9400.0,20.32,20.37,20.32,20.34,9400.0
2008-09-15 14:05:00,20.35,20.37,20.34,20.34,12300.0,20.35,20.37,20.34,20.34,12300.0
2008-09-15 14:10:00,20.34,20.36,20.33,20.35,10200.0,20.34,20.36,20.33,20.35,10200.0
2008-09-15 14:15:00,20.35,20.45,20.35,20.38,20500.0,20.35,20.45,20.35,20.38,20500.0
2008-09-15 14:20:00,20.38,20.42,20.34,20.41,20800.0,20.38,20.42,20.34,20.41,20800.0
2008-09-15 14:25:00,20.42,20.42,20.35,20.35,8900.0,20.42,20.42,20.35,20.35,8900.0
2008-09-15 14:30:00,20.35,20.39,20.33,20.36,10600.0,20.35,20.39,20.33,20.36,10600.0
2008-09-15 14:35:00,20.35,20.43,20.35,20.39,9900.0,20.35,20.43,20.35,20.39,9900.0
2008-09-15 14:40:00,20.39,20.4,20.29,20.31,17400.0,20.39,20.4,20.29,20.31,17400.0
2008-09-15 14:45:00,20.3,20.32,20.28,20.31,12900.0,20.3,20.32,20.28,20.31,12900.0
2008-09-15 14:50:00,20.31,20.34,20.3,20.31,21700.0,20.31,20.34,20.3,20.31,21700.0
2008-09-15 14:55:00,20.31,20.32,20.25,20.25,18300.0,20.31,20.32,20.25,20.25,18300.0
2008-09-15 15:00:00,20.26,20.27,20.23,20.24,26400.0,20.26,20.27,20.23,20.24,26400.0
2008-09-15 15:05:00,20.25,20.26,20.16,20.16,49300.0,20.25,20.26,20.16,20.16,49300.0
2008-09-15 15:10:00,20.16,20.21,20.15,20.2,37800.0,20.16,20.21,20.15,20.2,37800.0
2008-09-15 15:15:00,20.21,20.21,20.17,20.19,15300.0,20.21,20.21,20.17,20.19,15300.0
2008-09-15 15:20:00,20.19,20.21,20.15,20.15,24900.0,20.19,20.21,20.15,20.15,24900.0
2008-09-15 15:25:00,20.15,20.19,20.14,20.18,66600.0,20.15,20.19,20.14,20.18,66600.0
2008-09-15 15:30:00,20.18,20.31,20.17,20.25,44000.0,20.18,20.31,20.17,20.25,44000.0
2008-09-15 15:35:00,20.25,20.29,20.2,20.29,20100.0,20.25,20.29,20.2,20.29,20100.0
2008-09-15 15:40:00,20.28,20.29,20.2,20.26,42600.0,20.28,20.29,20.2,20.26,42600.0
2008-09-15 15:45:00,20.25,20.28,20.2,20.2,32200.0,20.25,20.28,20.2,20.2,32200.0
2008-09-15 15:50:00,20.21,20.21,20.05,20.12,43600.0,20.21,20.21,20.05,20.12,43600.0
2008-09-15 15:55:00,20.12,20.15,20.06,20.06,53800.0,20.12,20.15,20.06,20.06,53800.0
2008-09-16 09:30:00,20.0,20.24,20.0,20.16,33200.0,20.0,20.24,20.0,20.16,33200.0
2008-09-16 09:35:00,20.16,20.16,19.97,19.98,35600.0,20.16,20.16,19.97,19.98,35600.0
2008-09-16 09:40:00,19.97,20.05,19.97,20.0,58700.0,19.97,20.05,19.97,20.0,58700.0
2008-09-16 09:45:00,20.0,20.08,20.0,20.07,18400.0,20.0,20.08,20.0,20.07,18400.0
2008-09-16 09:50:00,20.08,20.14,20.01,20.02,35500.0,20.08,20.14,20.01,20.02,35500.0
2008-09-16 09:55:00,20.02,20.05,19.98,20.02,11600.0,20.02,20.05,19.98,20.02,11600.0
2008-09-16 10:00:00,20.02,20.11,19.99,20.02,16800.0,20.02,20.11,19.99,20.02,16800.0
2008-09-16 10:05:00,20.03,20.1,20.01,20.05,16800.0,20.03,20.1,20.01,20.05,16800.0
2008-09-16 10:10:00,20.04,20.15,20.0,20.15,23200.0,20.04,20.15,20.0,20.15,23200.0
2008-09-16 10:15:00,20.18,20.18,20.06,20.07,13500.0,20.18,20.18,20.06,20.07,13500.0
2008-09-16 10:20:00,20.06,20.21,20.06,20.18,23300.0,20.06,20.21,20.06,20.18,23300.0
2008-09-16 10:25:00,20.18,20.18,20.03,20.07,14900.0,20.18,20.18,20.03,20.07,14900.0
2008-09-16 10:30:00,20.05,20.06,19.98,19.98,21900.0,20.05,20.06,19.98,19.98,21900.0
2008-09-16 10:35:00,19.98,20.09,19.98,20.0,15500.0,19.98,20.09,19.98,20.0,15500.0
2008-09-16 10:40:00,19.99,20.01,19.98,19.99,7800.0,19.99,20.01,19.98,19.99,7800.0
2008-09-16 10:45:00,19.99,20.01,19.98,20.0,8600.0,19.99,20.01,19.98,20.0,8600.0
2008-09-16 10:50:00,20.0,20.2,19.98,20.2,30700.0,20.0,20.2,19.98,20.2,30700.0
2008-09-16 10:55:00,20.2,20.21,20.11,20.19,25400.0,20.2,20.21,20.11,20.19,25400.0
2008-09-16 11:00:00,20.17,20.25,20.1,20.13,42800.0,20.17,20.25,20.1,20.13,42800.0
2008-09-16 11:05:00,20.13,20.13,20.0,20.02,25200.0,20.13,20.13,20.0,20.02,25200.0
2008-09-16 11:10:00,20.02,20.03,19.99,20.02,22400.0,20.02,20.03,19.99,20.02,22400.0
2008-09-16 11:15:00,20.01,20.09,20.0,20.09,19400.0,20.01,20.09,20.0,20.09,19400.0
2008-09-16 11:20:00,20.07,20.1,20.0,20.02,16800.0,20.07,20.1,20.0,20.02,16800.0
2008-09-16 11:25:00,20.01,20.06,19.99,19.99,16500.0,20.01,20.06,19.99,19.99,16500.0
2008-09-16 11:30:00,19.99,20.07,19.99,20.06,7000.0,19.99,20.07,19.99,20.06,7000.0
2008-09-16 11:35:00,20.06,20.1,20.04,20.1,9300.0,20.06,20.1,20.04,20.1,9300.0
2008-09-16 11:40:00,20.09,20.11,20.06,20.08,15500.0,20.09,20.11,20.06,20.08,15500.0
2008-09-16 11:45:00,20.1,20.12,20.07,20.07,7000.0,20.1,20.12,20.07,20.07,7000.0
2008-09-16 11:50:00,20.08,20.13,20.07,20.1,10300.0,20.08,20.13,20.07,20.1,10300.0
2008-09-16 11:55:00,20.1,20.19,20.08,20.16,16600.0,20.1,20.19,20.08,20.16,16600.0
2008-09-16 12:00:00,20.17,20.23,20.16,20.19,25900.0,20.17,20.23,20.16,20.19,25900.0
2008-09-16 12:05:00,20.19,20.25,20.18,20.24,22300.0,20.19,20.25,20.18,20.24,22300.0
2008-09-16 12:10:00,20.24,20.24,20.14,20.16,19200.0,20.24,20.24,20.14,20.16,19200.0
2008-09-16 12:15:00,20.16,20.2,20.14,20.19,8700.0,20.16,20.2,20.14,20.19,8700.0
2008-09-16 12:20:00,20.18,20.18,20.13,20.18,13300.0,20.18,20.18,20.13,20.18,13300.0
2008-09-16 12:25:00,20.18,20.22,20.14,20.19,14200.0,20.18,20.22,20.14,20.19,14200.0
2008-09-16 12:30:00,20.18,20.18,20.13,20.14,12300.0,20.18,20.18,20.13,20.14,12300.0
2008-09-16 12:35:00,20.15,20.15,20.13,20.14,6100.0,20.15,20.15,20.13,20.14,6100.0
2008-09-16 12:40:00,20.14,20.2,20.13,20.19,10000.0,20.14,20.2,20.13,20.19,10000.0
2008-09-16 12:45:00,20.2,20.22,20.2,20.22,7300.0,20.2,20.22,20.2,20.22,7300.0
2008-09-16 12:50:00,20.21,20.27,20.21,20.26,6800.0,20.21,20.27,20.21,20.26,6800.0
2008-09-16 12:55:00,20.27,20.33,20.25,20.32,18800.0,20.27,20.33,20.25,20.32,18800.0
2008-09-16 13:00:00,20.32,20.34,20.3,20.32,23700.0,20.32,20.34,20.3,20.32,23700.0
2008-09-16 13:05:00,20.32,20.39,20.31,20.36,23600.0,20.32,20.39,20.31,20.36,23600.0
2008-09-16 13:10:00,20.36,20.37,20.36,20.37,13700.0,20.36,20.37,20.36,20.37,13700.0
2008-09-16 13:15:00,20.37,20.37,20.33,20.34,25500.0,20.37,20.37,20.33,20.34,25500.0
2008-09-16 13:20:00,20.33,20.37,20.28,20.29,14100.0,20.33,20.37,20.28,20.29,14100.0
2008-09-16 13:25:00,20.28,20.29,20.18,20.2,34900.0,20.28,20.29,20.18,20.2,34900.0
2008-09-16 13:30:00,20.2,20.21,20.18,20.19,3800.0,20.2,20.21,20.18,20.19,3800.0
2008-09-16 13:35:00,20.18,20.19,20.16,20.17,9200.0,20.18,20.19,20.16,20.17,9200.0
2008-09-16 13:40:00,20.16,20.17,20.14,20.14,4500.0,20.16,20.17,20.14,20.14,4500.0
2008-09-16 13:45:00,20.15,20.15,20.12,20.13,4100.0,20.15,20.15,20.12,20.13,4100.0
2008-09-16 13:50:00,20.13,20.13,20.11,20.11,4600.0,20.13,20.13,20.11,20.11,4600.0
2008-09-16 13:55:00,20.11,20.13,20.08,20.08,16500.0,20.11,20.13,20.08,20.08,16500.0
2008-09-16 14:00:00,20.07,20.08,20.03,20.05,11500.0,20.07,20.08,20.03,20.05,11500.0
2008-09-16 14:05:00,20.04,20.1,20.04,20.08,9800.0,20.04,20.1,20.04,20.08,9800.0
2008-09-16 14:10:00,20.08,20.14,20.03,20.07,29000.0,20.08,20.14,20.03,20.07,29000.0
2008-09-16 14:15:00,20.07,20.12,20.01,20.04,30700.0,20.07,20.12,20.01,20.04,30700.0
2008-09-16 14:20:00,20.05,20.06,20.0,20.02,23200.0,20.05,20.06,20.0,20.02,23200.0
2008-09-16 14:25:00,20.03,20.05,20.0,20.02,12900.0,20.03,20.05,20.0,20.02,12900.0
2008-09-16 14:30:00,20.03,20.06,20.0,20.0,50900.0,20.03,20.06,20.0,20.0,50900.0
2008-09-16 14:35:00,20.0,20.13,20.0,20.09,48300.0,20.0,20.13,20.0,20.09,48300.0
2008-09-16 14:40:00,20.11,20.34,20.01,20.3,46600.0,20.11,20.34,20.01,20.3,46600.0
2008-09-16 14:45:00,20.31,20.42,20.24,20.42,30300.0,20.31,20.42,20.24,20.42,30300.0
2008-09-16 14:50:00,20.42,20.44,20.26,20.38,34500.0,20.42,20.44,20.26,20.38,34500.0
2008-09-16 14:55:00,20.37,20.38,20.26,20.27,22400.0,20.37,20.38,20.26,20.27,22400.0
2008-09-16 15:00:00,20.28,20.29,20.22,20.23,13600.0,20.28,20.29,20.22,20.23,13600.0
2008-09-16 15:05:00,20.23,20.27,20.2,20.24,26600.0,20.23,20.27,20.2,20.24,26600.0
2008-09-16 15:10:00,20.25,20.27,20.17,20.27,32400.0,20.25,20.27,20.17,20.27,32400.0
2008-09-16 15:15:00,20.27,20.48,20.27,20.39,52200.0,20.27,20.48,20.27,20.39,52200.0
2008-09-16 15:20:00,20.39,20.4,20.27,20.39,35200.0,20.39,20.4,20.27,20.39,35200.0
2008-09-16 15:25:00,20.38,20.4,20.24,20.25,30000.0,20.38,20.4,20.24,20.25,30000.0
2008-09-16 15:30:00,20.24,20.36,20.22,20.22,34400.0,20.24,20.36,20.22,20.22,34400.0
2008-09-16 15:35:00,20.23,20.3,20.23,20.25,28800.0,20.23,20.3,20.23,20.25,28800.0
2008-09-16 15:40:00,20.27,20.27,20.15,20.25,50000.0,20.27,20.27,20.15,20.25,50000.0
2008-09-16 15:45:00,20.26,20.3,20.16,20.28,34400.0,20.26,20.3,20.16,20.28,34400.0
2008-09-16 15:50:00,20.29,20.33,20.22,20.23,35200.0,20.29,20.33,20.22,20.23,35200.0
2008-09-16 15:55:00,20.23,20.27,20.18,20.27,47200.0,20.23,20.27,20.18,20.27,47200.0
2008-09-17 09:30:00,20.05,20.25,20.05,20.11,8800.0,20.05,20.25,20.05,20.11,8800.0
2008-09-17 09:35:00,20.1,20.12,20.06,20.12,9200.0,20.1,20.12,20.06,20.12,9200.0
2008-09-17 09:40:00,20.11,20.21,20.09,20.18,16900.0,20.11,20.21,20.09,20.18,16900.0
2008-09-17 09:45:00,20.18,20.24,20.15,20.23,8500.0,20.18,20.24,20.15,20.23,8500.0
2008-09-17 09:50:00,20.23,20.23,20.15,20.23,8400.0,20.23,20.23,20.15,20.23,8400.0
2008-09-17 09:55:00,20.25,20.25,20.17,20.21,7700.0,20.25,20.25,20.17,20.21,7700.0
2008-09-17 10:00:00,20.23,20.23,20.19,20.21,8500.0,20.23,20.23,20.19,20.21,8500.0
2008-09-17 10:05:00,20.2,20.2,20.15,20.19,23200.0,20.2,20.2,20.15,20.19,23200.0
2008-09-17 10:10:00,20.18,20.2,20.14,20.14,18600.0,20.18,20.2,20.14,20.14,18600.0
2008-09-17 10:15:00,20.14,20.17,20.11,20.13,15000.0,20.14,20.17,20.11,20.13,15000.0
2008-09-17 10:20:00,20.12,20.13,20.11,20.12,13200.0,20.12,20.13,20.11,20.12,13200.0
2008-09-17 10:25:00,20.1,20.13,20.1,20.12,16600.0,20.1,20.13,20.1,20.12,16600.0
2008-09-17 10:30:00,20.12,20.14,20.04,20.06,21100.0,20.12,20.14,20.04,20.06,21100.0
2008-09-17 10:35:00,20.05,20.09,19.97,19.98,25700.0,20.05,20.09,19.97,19.98,25700.0
2008-09-17 10:40:00,19.97,19.99,19.95,19.99,21500.0,19.97,19.99,19.95,19.99,21500.0
2008-09-17 10:45:00,19.99,20.0,19.96,19.97,12700.0,19.99,20.0,19.96,19.97,12700.0
2008-09-17 10:50:00,19.98,20.03,19.96,20.03,21000.0,19.98,20.03,19.96,20.03,21000.0
2008-09-17 10:55:00,20.03,20.03,19.98,20.0,14000.0,20.03,20.03,19.98,20.0,14000.0
2008-09-17 11:00:00,20.0,20.02,19.99,20.0,24800.0,20.0,20.02,19.99,20.0,24800.0
2008-09-17 11:05:00,20.0,20.02,19.98,19.98,27200.0,20.0,20.02,19.98,19.98,27200.0
2008-09-17 11:10:00,19.98,19.98,19.91,19.92,14600.0,19.98,19.98,19.91,19.92,14600.0
2008-09-17 11:15:00,19.9,19.91,19.86,19.86,15500.0,19.9,19.91,19.86,19.86,15500.0
2008-09-17 11:20:00,19.86,19.89,19.86,19.87,27900.0,19.86,19.89,19.86,19.87,27900.0
2008-09-17 11:25:00,19.88,19.88,19.8,19.82,41000.0,19.88,19.88,19.8,19.82,41000.0
2008-09-17 11:30:00,19.82,19.86,19.8,19.85,25800.0,19.82,19.86,19.8,19.85,25800.0
2008-09-17 11:35:00,19.84,19.91,19.82,19.86,36200.0,19.84,19.91,19.82,19.86,36200.0
2008-09-17 11:40:00,19.87,19.9,19.81,19.89,23000.0,19.87,19.9,19.81,19.89,23000.0
2008-09-17 11:45:00,19.89,20.02,19.89,19.97,34500.0,19.89,20.02,19.89,19.97,34500.0
2008-09-17 11:50:00,19.97,19.98,19.93,19.95,17700.0,19.97,19.98,19.93,19.95,17700.0
2008-09-17 11:55:00,19.95,19.96,19.88,19.91,17300.0,19.95,19.96,19.88,19.91,17300.0
2008-09-17 12:00:00,19.9,19.9,19.84,19.85,31200.0,19.9,19.9,19.84,19.85,31200.0
2008-09-17 12:05:00,19.85,19.91,19.83,19.89,24400.0,19.85,19.91,19.83,19.89,24400.0
2008-09-17 12:10:00,19.9,19.9,19.87,19.89,9100.0,19.9,19.9,19.87,19.89,9100.0
2008-09-17 12:15:00,19.89,19.9,19.87,19.88,12200.0,19.89,19.9,19.87,19.88,12200.0
2008-09-17 12:20:00,19.88,19.88,19.84,19.85,18000.0,19.88,19.88,19.84,19.85,18000.0
2008-09-17 12:25:00,19.85,19.85,19.83,19.83,25900.0,19.85,19.85,19.83,19.83,25900.0
2008-09-17 12:30:00,19.83,19.9,19.82,19.89,24700.0,19.83,19.9,19.82,19.89,24700.0
2008-09-17 12:35:00,19.9,19.94,19.9,19.91,9500.0,19.9,19.94,19.9,19.91,9500.0
2008-09-17 12:40:00,19.92,19.98,19.89,19.94,17200.0,19.92,19.98,19.89,19.94,17200.0
2008-09-17 12:45:00,19.94,19.94,19.86,19.87,13500.0,19.94,19.94,19.86,19.87,13500.0
2008-09-17 12:50:00,19.86,19.87,19.82,19.86,13300.0,19.86,19.87,19.82,19.86,13300.0
2008-09-17 12:55:00,19.87,19.87,19.84,19.86,16000.0,19.87,19.87,19.84,19.86,16000.0
2008-09-17 13:00:00,19.85,19.89,19.85,19.88,15700.0,19.85,19.89,19.85,19.88,15700.0
2008-09-17 13:05:00,19.88,19.91,19.85,19.9,21000.0,19.88,19.91,19.85,19.9,21000.0
2008-09-17 13:10:00,19.89,19.9,19.88,19.9,16200.0,19.89,19.9,19.88,19.9,16200.0
2008-09-17 13:15:00,19.89,19.91,19.88,19.89,19900.0,19.89,19.91,19.88,19.89,19900.0
2008-09-17 13:20:00,19.9,19.97,19.89,19.96,34200.0,19.9,19.97,19.89,19.96,34200.0
2008-09-17 13:25:00,19.97,19.97,19.89,19.91,20700.0,19.97,19.97,19.89,19.91,20700.0
2008-09-17 13:30:00,19.91,19.91,19.87,19.88,10600.0,19.91,19.91,19.87,19.88,10600.0
2008-09-17 13:35:00,19.87,19.87,19.82,19.85,19200.0,19.87,19.87,19.82,19.85,19200.0
2008-09-17 13:40:00,19.86,19.86,19.81,19.83,22100.0,19.86,19.86,19.81,19.83,22100.0
2008-09-17 13:45:00,19.83,19.86,19.82,19.83,16100.0,19.83,19.86,19.82,19.83,16100.0
2008-09-17 13:50:00,19.84,19.86,19.82,19.85,19500.0,19.84,19.86,19.82,19.85,19500.0
2008-09-17 13:55:00,19.85,19.89,19.84,19.84,39200.0,19.85,19.89,19.84,19.84,39200.0
2008-09-17 14:00:00,19.84,19.87,19.8,19.83,43100.0,19.84,19.87,19.8,19.83,43100.0
2008-09-17 14:05:00,19.83,19.88,19.81,19.83,42900.0,19.83,19.88,19.81,19.83,42900.0
2008-09-17 14:10:00,19.84,19.84,19.8,19.8,19500.0,19.84,19.84,19.8,19.8,19500.0
2008-09-17 14:15:00,19.8,19.8,19.74,19.75,44200.0,19.8,19.8,19.74,19.75,44200.0
2008-09-17 14:20:00,19.76,19.77,19.74,19.74,50800.0,19.76,19.77,19.74,19.74,50800.0
2008-09-17 14:25:00,19.74,19.85,19.71,19.85,60300.0,19.74,19.85,19.71,19.85,60300.0
2008-09-17 14:30:00,19.86,19.92,19.79,19.92,19400.0,19.86,19.92,19.79,19.92,19400.0
2008-09-17 14:35:00,19.91,19.99,19.91,19.97,25300.0,19.91,19.99,19.91,19.97,25300.0
2008-09-17 14:40:00,19.98,20.0,19.95,19.96,26000.0,19.98,20.0,19.95,19.96,26000.0
2008-09-17 14:45:00,19.95,19.99,19.89,19.89,68800.0,19.95,19.99,19.89,19.89,68800.0
2008-09-17 14:50:00,19.89,19.95,19.85,19.9,34100.0,19.89,19.95,19.85,19.9,34100.0
2008-09-17 14:55:00,19.89,19.9,19.79,19.82,30100.0,19.89,19.9,19.79,19.82,30100.0
2008-09-17 15:00:00,19.81,19.95,19.79,19.91,31400.0,19.81,19.95,19.79,19.91,31400.0
2008-09-17 15:05:00,19.92,19.97,19.92,19.93,30500.0,19.92,19.97,19.92,19.93,30500.0
2008-09-17 15:10:00,19.93,19.98,19.93,19.95,29000.0,19.93,19.98,19.93,19.95,29000.0
2008-09-17 15:15:00,19.95,19.97,19.91,19.93,37700.0,19.95,19.97,19.91,19.93,37700.0
2008-09-17 15:20:00,19.92,19.93,19.82,19.88,44200.0,19.92,19.93,19.82,19.88,44200.0
2008-09-17 15:25:00,19.87,19.97,19.86,19.95,52200.0,19.87,19.97,19.86,19.95,52200.0
2008-09-17 15:30:00,19.95,19.97,19.86,19.86,36700.0,19.95,19.97,19.86,19.86,36700.0
2008-09-17 15:35:00,19.86,19.86,19.78,19.82,33700.0,19.86,19.86,19.78,19.82,33700.0
2008-09-17 15:40:00,19.82,19.82,19.75,19.77,48200.0,19.82,19.82,19.75,19.77,48200.0
2008-09-17 15:45:00,19.76,19.8,19.75,19.78,41400.0,19.76,19.8,19.75,19.78,41400.0
2008-09-17 15:50:00,19.79,19.79,19.75,19.75,26700.0,19.79,19.79,19.75,19.75,26700.0
2008-09-17 15:55:00,19.75,19.76,19.64,19.65,54200.0,19.75,19.76,19.64,19.65,54200.0
2008-09-18 09:30:00,19.65,20.23,19.65,20.0,43000.0,19.65,20.23,19.65,20.0,43000.0
2008-09-18 09:35:00,19.99,20.0,19.84,19.85,33100.0,19.99,20.0,19.84,19.85,33100.0
2008-09-18 09:40:00,19.85,19.9,19.78,19.83,31100.0,19.85,19.9,19.78,19.83,31100.0
2008-09-18 09:45:00,19.81,19.9,19.77,19.89,31300.0,19.81,19.9,19.77,19.89,31300.0
2008-09-18 09:50:00,19.88,19.94,19.84,19.94,19500.0,19.88,19.94,19.84,19.94,19500.0
2008-09-18 09:55:00,19.95,20.05,19.94,20.03,18100.0,19.95,20.05,19.94,20.03,18100.0
2008-09-18 10:00:00,20.02,20.12,20.02,20.06,18000.0,20.02,20.12,20.02,20.06,18000.0
2008-09-18 10:05:00,20.07,20.07,20.01,20.03,11300.0,20.07,20.07,20.01,20.03,11300.0
2008-09-18 10:10:00,20.03,20.04,19.98,19.98,13900.0,20.03,20.04,19.98,19.98,13900.0
2008-09-18 10:15:00,19.98,19.98,19.85,19.85,17000.0,19.98,19.98,19.85,19.85,17000.0
2008-09-18 10:20:00,19.85,19.86,19.81,19.83,22500.0,19.85,19.86,19.81,19.83,22500.0
2008-09-18 10:25:00,19.83,19.87,19.82,19.84,16200.0,19.83,19.87,19.82,19.84,16200.0
2008-09-18 10:30:00,19.84,19.85,19.8,19.82,13500.0,19.84,19.85,19.8,19.82,13500.0
2008-09-18 10:35:00,19.82,19.85,19.79,19.8,29200.0,19.82,19.85,19.79,19.8,29200.0
2008-09-18 10:40:00,19.79,19.84,19.75,19.77,38900.0,19.79,19.84,19.75,19.77,38900.0
2008-09-18 10:45:00,19.76,19.77,19.69,19.69,40000.0,19.76,19.77,19.69,19.69,40000.0
2008-09-18 10:50:00,19.7,19.74,19.67,19.74,35400.0,19.7,19.74,19.67,19.74,35400.0
2008-09-18 10:55:00,19.74,19.74,19.69,19.7,16200.0,19.74,19.74,19.69,19.7,16200.0
2008-09-18 11:00:00,19.71,19.73,19.68,19.7,24600.0,19.71,19.73,19.68,19.7,24600.0
2008-09-18 11:05:00,19.71,19.71,19.67,19.69,26800.0,19.71,19.71,19.67,19.69,26800.0
2008-09-18 11:10:00,19.69,19.71,19.68,19.7,11700.0,19.69,19.71,19.68,19.7,11700.0
2008-09-18 11:15:00,19.7,19.73,19.68,19.68,24100.0,19.7,19.73,19.68,19.68,24100.0
2008-09-18 11:20:00,19.68,19.72,19.67,19.7,25200.0,19.68,19.72,19.67,19.7,25200.0
2008-09-18 11:25:00,19.7,19.74,19.68,19.68,47300.0,19.7,19.74,19.68,19.68,47300.0
2008-09-18 11:30:00,19.68,19.72,19.66,19.69,41200.0,19.68,19.72,19.66,19.69,41200.0
2008-09-18 11:35:00,19.69,19.72,19.65,19.69,21000.0,19.69,19.72,19.65,19.69,21000.0
2008-09-18 11:40:00,19.68,19.69,19.48,19.54,56300.0,19.68,19.69,19.48,19.54,56300.0
2008-09-18 11:45:00,19.54,19.63,19.54,19.6,30500.0,19.54,19.63,19.54,19.6,30500.0
2008-09-18 11:50:00,19.59,19.59,19.53,19.54,25100.0,19.59,19.59,19.53,19.54,25100.0
2008-09-18 11:55:00,19.55,19.69,19.55,19.66,31500.0,19.55,19.69,19.55,19.66,31500.0
2008-09-18 12:00:00,19.66,19.67,19.59,19.61,30400.0,19.66,19.67,19.59,19.61,30400.0
2008-09-18 12:05:00,19.6,19.67,19.58,19.67,33600.0,19.6,19.67,19.58,19.67,33600.0
2008-09-18 12:10:00,19.68,19.74,19.64,19.72,26100.0,19.68,19.74,19.64,19.72,26100.0
2008-09-18 12:15:00,19.69,19.74,19.66,19.67,19400.0,19.69,19.74,19.66,19.67,19400.0
2008-09-18 12:20:00,19.67,19.68,19.62,19.62,15200.0,19.67,19.68,19.62,19.62,15200.0
2008-09-18 12:25:00,19.61,19.63,19.52,19.59,22600.0,19.61,19.63,19.52,19.59,22600.0
2008-09-18 12:30:00,19.59,19.59,19.51,19.54,22300.0,19.59,19.59,19.51,19.54,22300.0
2008-09-18 12:35:00,19.53,19.54,19.47,19.49,39900.0,19.53,19.54,19.47,19.49,39900.0
2008-09-18 12:40:00,19.49,19.55,19.49,19.52,10600.0,19.49,19.55,19.49,19.52,10600.0
2008-09-18 12:45:00,19.51,19.53,19.49,19.51,17300.0,19.51,19.53,19.49,19.51,17300.0
2008-09-18 12:50:00,19.52,19.58,19.5,19.54,17100.0,19.52,19.58,19.5,19.54,17100.0
2008-09-18 12:55:00,19.55,19.55,19.49,19.51,26200.0,19.55,19.55,19.49,19.51,26200.0
2008-09-18 13:00:00,19.5,19.53,19.41,19.44,37600.0,19.5,19.53,19.41,19.44,37600.0
2008-09-18 13:05:00,19.48,19.6,19.44,19.57,31700.0,19.48,19.6,19.44,19.57,31700.0
2008-09-18 13:10:00,19.57,19.63,19.54,19.61,38300.0,19.57,19.63,19.54,19.61,38300.0
2008-09-18 13:15:00,19.62,19.79,19.6,19.69,23900.0,19.62,19.79,19.6,19.69,23900.0
2008-09-18 13:20:00,19.7,19.79,19.65,19.73,22500.0,19.7,19.79,19.65,19.73,22500.0
2008-09-18 13:25:00,19.73,19.76,19.56,19.7,29200.0,19.73,19.76,19.56,19.7,29200.0
2008-09-18 13:30:00,19.69,19.87,19.68,19.86,23700.0,19.69,19.87,19.68,19.86,23700.0
2008-09-18 13:35:00,19.87,19.93,19.81,19.89,20700.0,19.87,19.93,19.81,19.89,20700.0
2008-09-18 13:40:00,19.87,19.99,19.87,19.92,30800.0,19.87,19.99,19.87,19.92,30800.0
2008-09-18 13:45:00,19.91,19.95,19.86,19.87,26100.0,19.91,19.95,19.86,19.87,26100.0
2008-09-18 13:50:00,19.88,19.91,19.76,19.77,21800.0,19.88,19.91,19.76,19.77,21800.0
2008-09-18 13:55:00,19.77,19.86,19.76,19.79,19900.0,19.77,19.86,19.76,19.79,19900.0
2008-09-18 14:00:00,19.78,19.81,19.72,19.72,16800.0,19.78,19.81,19.72,19.72,16800.0
2008-09-18 14:05:00,19.73,19.73,19.61,19.66,24600.0,19.73,19.73,19.61,19.66,24600.0
2008-09-18 14:10:00,19.65,19.73,19.62,19.63,25400.0,19.65,19.73,19.62,19.63,25400.0
2008-09-18 14:15:00,19.62,19.66,19.59,19.62,28800.0,19.62,19.66,19.59,19.62,28800.0
2008-09-18 14:20:00,19.6,19.61,19.58,19.6,25900.0,19.6,19.61,19.58,19.6,25900.0
2008-09-18 14:25:00,19.61,19.62,19.54,19.56,19000.0,19.61,19.62,19.54,19.56,19000.0
2008-09-18 14:30:00,19.54,19.63,19.52,19.55,26500.0,19.54,19.63,19.52,19.55,26500.0
2008-09-18 14:35:00,19.54,19.57,19.45,19.48,25300.0,19.54,19.57,19.45,19.48,25300.0
2008-09-18 14:40:00,19.47,19.53,19.47,19.52,25600.0,19.47,19.53,19.47,19.52,25600.0
2008-09-18 14:45:00,19.51,19.6,19.5,19.59,26100.0,19.51,19.6,19.5,19.59,26100.0
2008-09-18 14:50:00,19.59,19.63,19.56,19.57,20500.0,19.59,19.63,19.56,19.57,20500.0
2008-09-18 14:55:00,19.57,19.7,19.57,19.65,29400.0,19.57,19.7,19.57,19.65,29400.0
2008-09-18 15:00:00,19.65,19.85,19.64,19.83,34600.0,19.65,19.85,19.64,19.83,34600.0
2008-09-18 15:05:00,19.84,19.93,19.82,19.91,47200.0,19.84,19.93,19.82,19.91,47200.0
2008-09-18 15:10:00,19.91,20.1,19.89,20.08,49500.0,19.91,20.1,19.89,20.08,49500.0
2008-09-18 15:15:00,20.09,20.1,20.0,20.1,50600.0,20.09,20.1,20.0,20.1,50600.0
2008-09-18 15:20:00,20.09,20.15,20.06,20.12,35100.0,20.09,20.15,20.06,20.12,35100.0
2008-09-18 15:25:00,20.12,20.17,20.1,20.15,42000.0,20.12,20.17,20.1,20.15,42000.0
2008-09-18 15:30:00,20.13,20.15,20.07,20.09,46900.0,20.13,20.15,20.07,20.09,46900.0
2008-09-18 15:35:00,20.1,20.11,20.07,20.07,43500.0,20.1,20.11,20.07,20.07,43500.0
2008-09-18 15:40:00,20.07,20.09,20.06,20.07,45300.0,20.07,20.09,20.06,20.07,45300.0
2008-09-18 15:45:00,20.07,20.07,19.98,20.07,35700.0,20.07,20.07,19.98,20.07,35700.0
2008-09-18 15:50:00,20.08,20.15,20.06,20.1,45600.0,20.08,20.15,20.06,20.1,45600.0
2008-09-18 15:55:00,20.09,20.1,20.04,20.1,54400.0,20.09,20.1,20.04,20.1,54400.0
2008-09-19 09:30:00,20.43,20.57,20.31,20.57,119800.0,20.43,20.57,20.31,20.57,119800.0
2008-09-19 09:35:00,20.6,21.0,20.57,20.89,32100.0,20.6,21.0,20.57,20.89,32100.0
2008-09-19 09:40:00,20.88,20.88,20.82,20.84,22700.0,20.88,20.88,20.82,20.84,22700.0
2008-09-19 09:45:00,20.85,20.89,20.8,20.82,33600.0,20.85,20.89,20.8,20.82,33600.0
2008-09-19 09:50:00,20.82,20.84,20.68,20.7,25600.0,20.82,20.84,20.68,20.7,25600.0
2008-09-19 09:55:00,20.68,20.8,20.58,20.71,24100.0,20.68,20.8,20.58,20.71,24100.0
2008-09-19 10:00:00,20.72,20.77,20.7,20.74,35400.0,20.72,20.77,20.7,20.74,35400.0
2008-09-19 10:05:00,20.73,20.9,20.72,20.88,38600.0,20.73,20.9,20.72,20.88,38600.0
2008-09-19 10:10:00,20.87,20.91,20.79,20.88,29900.0,20.87,20.91,20.79,20.88,29900.0
2008-09-19 10:15:00,20.87,21.0,20.87,20.99,20900.0,20.87,21.0,20.87,20.99,20900.0
2008-09-19 10:20:00,20.98,20.98,20.86,20.97,16300.0,20.98,20.98,20.86,20.97,16300.0
2008-09-19 10:25:00,20.96,20.97,20.86,20.86,19300.0,20.96,20.97,20.86,20.86,19300.0
2008-09-19 10:30:00,20.87,20.94,20.82,20.93,18600.0,20.87,20.94,20.82,20.93,18600.0
2008-09-19 10:35:00,20.93,20.98,20.92,20.94,17400.0,20.93,20.98,20.92,20.94,17400.0
2008-09-19 10:40:00,20.94,20.94,20.87,20.87,21600.0,20.94,20.94,20.87,20.87,21600.0
2008-09-19 10:45:00,20.86,20.88,20.74,20.84,18700.0,20.86,20.88,20.74,20.84,18700.0
2008-09-19 10:50:00,20.84,20.9,20.81,20.83,15700.0,20.84,20.9,20.81,20.83,15700.0
2008-09-19 10:55:00,20.83,20.88,20.72,20.88,19800.0,20.83,20.88,20.72,20.88,19800.0
2008-09-19 11:00:00,20.89,21.04,20.89,21.02,18900.0,20.89,21.04,20.89,21.02,18900.0
2008-09-19 11:05:00,21.03,21.05,20.99,20.99,17400.0,21.03,21.05,20.99,20.99,17400.0
2008-09-19 11:10:00,21.0,21.01,20.98,21.0,17100.0,21.0,21.01,20.98,21.0,17100.0
2008-09-19 11:15:00,20.99,21.1,20.99,21.1,16800.0,20.99,21.1,20.99,21.1,16800.0
2008-09-19 11:20:00,21.08,21.09,20.95,20.95,18700.0,21.08,21.09,20.95,20.95,18700.0
2008-09-19 11:25:00,20.94,20.98,20.91,20.97,12900.0,20.94,20.98,20.91,20.97,12900.0
2008-09-19 11:30:00,20.96,20.97,20.9,20.91,9400.0,20.96,20.97,20.9,20.91,9400.0
2008-09-19 11:35:00,20.9,20.92,20.9,20.92,11900.0,20.9,20.92,20.9,20.92,11900.0
2008-09-19 11:40:00,20.92,21.06,20.92,21.05,25200.0,20.92,21.06,20.92,21.05,25200.0
2008-09-19 11:45:00,21.07,21.12,21.04,21.1,20700.0,21.07,21.12,21.04,21.1,20700.0
2008-09-19 11:50:00,21.1,21.14,21.08,21.14,10900.0,21.1,21.14,21.08,21.14,10900.0
2008-09-19 11:55:00,21.13,21.13,21.09,21.1,9300.0,21.13,21.13,21.09,21.1,9300.0
2008-09-19 12:00:00,21.1,21.1,21.05,21.09,27600.0,21.1,21.1,21.05,21.09,27600.0
2008-09-19 12:05:00,21.09,21.21,21.04,21.21,32000.0,21.09,21.21,21.04,21.21,32000.0
2008-09-19 12:10:00,21.21,21.24,21.19,21.2,14000.0,21.21,21.24,21.19,21.2,14000.0
2008-09-19 12:15:00,21.21,21.23,21.18,21.21,19900.0,21.21,21.23,21.18,21.21,19900.0
2008-09-19 12:20:00,21.21,21.24,21.19,21.19,17100.0,21.21,21.24,21.19,21.19,17100.0
2008-09-19 12:25:00,21.2,21.37,21.19,21.36,33900.0,21.2,21.37,21.19,21.36,33900.0
2008-09-19 12:30:00,21.36,21.37,21.28,21.34,24700.0,21.36,21.37,21.28,21.34,24700.0
2008-09-19 12:35:00,21.34,21.35,21.11,21.12,25300.0,21.34,21.35,21.11,21.12,25300.0
2008-09-19 12:40:00,21.12,21.17,21.1,21.12,51200.0,21.12,21.17,21.1,21.12,51200.0
2008-09-19 12:45:00,21.13,21.19,21.11,21.19,23500.0,21.13,21.19,21.11,21.19,23500.0
2008-09-19 12:50:00,21.18,21.18,21.04,21.07,47700.0,21.18,21.18,21.04,21.07,47700.0
2008-09-19 12:55:00,21.1,21.15,21.06,21.12,21400.0,21.1,21.15,21.06,21.12,21400.0
2008-09-19 13:00:00,21.11,21.13,21.1,21.13,8500.0,21.11,21.13,21.1,21.13,8500.0
2008-09-19 13:05:00,21.13,21.15,21.12,21.13,20100.0,21.13,21.15,21.12,21.13,20100.0
2008-09-19 13:10:00,21.15,21.15,21.1,21.1,11200.0,21.15,21.15,21.1,21.1,11200.0
2008-09-19 13:15:00,21.09,21.09,21.07,21.08,9700.0,21.09,21.09,21.07,21.08,9700.0
2008-09-19 13:20:00,21.08,21.08,20.99,21.05,11500.0,21.08,21.08,20.99,21.05,11500.0
2008-09-19 13:25:00,21.04,21.04,20.98,21.0,15100.0,21.04,21.04,20.98,21.0,15100.0
2008-09-19 13:30:00,21.01,21.01,20.96,20.97,6500.0,21.01,21.01,20.96,20.97,6500.0
2008-09-19 13:35:00,20.97,20.97,20.87,20.9,22100.0,20.97,20.97,20.87,20.9,22100.0
2008-09-19 13:40:00,20.9,20.94,20.87,20.94,14400.0,20.9,20.94,20.87,20.94,14400.0
2008-09-19 13:45:00,20.95,20.99,20.93,20.99,11300.0,20.95,20.99,20.93,20.99,11300.0
2008-09-19 13:50:00,20.98,21.0,20.96,20.96,10500.0,20.98,21.0,20.96,20.96,10500.0
2008-09-19 13:55:00,20.96,21.0,20.96,20.99,5800.0,20.96,21.0,20.96,20.99,5800.0
2008-09-19 14:00:00,21.0,21.0,20.96,20.96,8300.0,21.0,21.0,20.96,20.96,8300.0
2008-09-19 14:05:00,20.96,20.96,20.93,20.93,6300.0,20.96,20.96,20.93,20.93,6300.0
2008-09-19 14:10:00,20.93,20.98,20.93,20.97,15200.0,20.93,20.98,20.93,20.97,15200.0
2008-09-19 14:15:00,20.97,21.0,20.92,20.95,25700.0,20.97,21.0,20.92,20.95,25700.0
2008-09-19 14:20:00,20.95,20.96,20.9,20.91,8500.0,20.95,20.96,20.9,20.91,8500.0
2008-09-19 14:25:00,20.89,20.96,20.86,20.96,21700.0,20.89,20.96,20.86,20.96,21700.0
2008-09-19 14:30:00,20.98,20.99,20.88,20.88,12000.0,20.98,20.99,20.88,20.88,12000.0
2008-09-19 14:35:00,20.89,20.92,20.84,20.85,17000.0,20.89,20.92,20.84,20.85,17000.0
2008-09-19 14:40:00,20.84,20.92,20.84,20.92,9800.0,20.84,20.92,20.84,20.92,9800.0
2008-09-19 14:45:00,20.92,20.93,20.91,20.93,11600.0,20.92,20.93,20.91,20.93,11600.0
2008-09-19 14:50:00,20.92,20.92,20.9,20.92,10400.0,20.92,20.92,20.9,20.92,10400.0
2008-09-19 14:55:00,20.91,20.93,20.9,20.92,24300.0,20.91,20.93,20.9,20.92,24300.0
2008-09-19 15:00:00,20.94,20.98,20.87,20.87,18100.0,20.94,20.98,20.87,20.87,18100.0
2008-09-19 15:05:00,20.87,20.88,20.77,20.86,40100.0,20.87,20.88,20.77,20.86,40100.0
2008-09-19 15:10:00,20.86,20.87,20.82,20.86,30200.0,20.86,20.87,20.82,20.86,30200.0
2008-09-19 15:15:00,20.86,20.89,20.83,20.84,23500.0,20.86,20.89,20.83,20.84,23500.0
2008-09-19 15:20:00,20.83,20.95,20.75,20.93,31300.0,20.83,20.95,20.75,20.93,31300.0
2008-09-19 15:25:00,20.93,20.97,20.9,20.94,23700.0,20.93,20.97,20.9,20.94,23700.0
2008-09-19 15:30:00,20.94,20.96,20.85,20.89,26900.0,20.94,20.96,20.85,20.89,26900.0
2008-09-19 15:35:00,20.87,20.9,20.78,20.86,35000.0,20.87,20.9,20.78,20.86,35000.0
2008-09-19 15:40:00,20.86,21.05,20.86,21.0,63900.0,20.86,21.05,20.86,21.0,63900.0
2008-09-19 15:45:00,21.0,21.05,20.99,21.02,43100.0,21.0,21.05,20.99,21.02,43100.0
2008-09-19 15:50:00,21.02,21.25,21.0,21.15,77200.0,21.02,21.25,21.0,21.15,77200.0
2008-09-19 15:55:00,21.15,21.2,21.04,21.2,92700.0,21.15,21.2,21.04,21.2,92700.0
2008-09-22 09:30:00,21.0,21.37,20.93,20.94,21400.0,21.0,21.37,20.93,20.94,21400.0
2008-09-22 09:35:00,20.94,21.19,20.94,21.14,13400.0,20.94,21.19,20.94,21.14,13400.0
2008-09-22 09:40:00,21.11,21.16,21.02,21.12,9200.0,21.11,21.16,21.02,21.12,9200.0
2008-09-22 09:45:00,21.12,21.21,20.96,20.96,15400.0,21.12,21.21,20.96,20.96,15400.0
2008-09-22 09:50:00,20.96,21.05,20.89,21.04,9500.0,20.96,21.05,20.89,21.04,9500.0
2008-09-22 09:55:00,21.04,21.06,20.98,21.01,15700.0,21.04,21.06,20.98,21.01,15700.0
2008-09-22 10:00:00,21.01,21.05,20.98,20.99,18400.0,21.01,21.05,20.98,20.99,18400.0
2008-09-22 10:05:00,20.99,21.06,20.97,21.01,9100.0,20.99,21.06,20.97,21.01,9100.0
2008-09-22 10:10:00,21.0,21.03,20.98,21.0,10500.0,21.0,21.03,20.98,21.0,10500.0
2008-09-22 10:15:00,21.01,21.03,20.98,21.01,13300.0,21.01,21.03,20.98,21.01,13300.0
2008-09-22 10:20:00,20.99,21.0,20.96,20.98,7800.0,20.99,21.0,20.96,20.98,7800.0
2008-09-22 10:25:00,20.99,21.06,20.98,21.06,11900.0,20.99,21.06,20.98,21.06,11900.0
2008-09-22 10:30:00,21.04,21.05,21.02,21.04,14100.0,21.04,21.05,21.02,21.04,14100.0
2008-09-22 10:35:00,21.04,21.1,21.04,21.07,9500.0,21.04,21.1,21.04,21.07,9500.0
2008-09-22 10:40:00,21.08,21.09,21.04,21.04,17600.0,21.08,21.09,21.04,21.04,17600.0
2008-09-22 10:45:00,21.04,21.07,21.03,21.03,16300.0,21.04,21.07,21.03,21.03,16300.0
2008-09-22 10:50:00,21.03,21.06,21.03,21.05,8800.0,21.03,21.06,21.03,21.05,8800.0
2008-09-22 10:55:00,21.04,21.05,20.99,21.02,27200.0,21.04,21.05,20.99,21.02,27200.0
2008-09-22 11:00:00,21.02,21.02,20.93,20.94,21800.0,21.02,21.02,20.93,20.94,21800.0
2008-09-22 11:05:00,20.93,20.95,20.9,20.93,12200.0,20.93,20.95,20.9,20.93,12200.0
2008-09-22 11:10:00,20.93,20.93,20.88,20.89,12300.0,20.93,20.93,20.88,20.89,12300.0
2008-09-22 11:15:00,20.88,20.89,20.82,20.84,15700.0,20.88,20.89,20.82,20.84,15700.0
2008-09-22 11:20:00,20.84,20.84,20.73,20.77,12800.0,20.84,20.84,20.73,20.77,12800.0
2008-09-22 11:25:00,20.77,20.79,20.75,20.77,10800.0,20.77,20.79,20.75,20.77,10800.0
2008-09-22 11:30:00,20.77,20.78,20.75,20.77,3700.0,20.77,20.78,20.75,20.77,3700.0
2008-09-22 11:35:00,20.75,20.77,20.73,20.73,11400.0,20.75,20.77,20.73,20.73,11400.0
2008-09-22 11:40:00,20.74,20.74,20.66,20.66,11400.0,20.74,20.74,20.66,20.66,11400.0
2008-09-22 11:45:00,20.66,20.7,20.65,20.67,5900.0,20.66,20.7,20.65,20.67,5900.0
2008-09-22 11:50:00,20.68,20.73,20.67,20.72,4600.0,20.68,20.73,20.67,20.72,4600.0
2008-09-22 11:55:00,20.71,20.71,20.69,20.7,6300.0,20.71,20.71,20.69,20.7,6300.0
2008-09-22 12:00:00,20.71,20.71,20.69,20.7,6200.0,20.71,20.71,20.69,20.7,6200.0
2008-09-22 12:05:00,20.7,20.71,20.68,20.71,19600.0,20.7,20.71,20.68,20.71,19600.0
2008-09-22 12:10:00,20.7,20.74,20.69,20.71,8300.0,20.7,20.74,20.69,20.71,8300.0
2008-09-22 12:15:00,20.71,20.72,20.68,20.7,5200.0,20.71,20.72,20.68,20.7,5200.0
2008-09-22 12:20:00,20.7,20.75,20.7,20.75,9100.0,20.7,20.75,20.7,20.75,9100.0
2008-09-22 12:25:00,20.75,20.8,20.74,20.8,4500.0,20.75,20.8,20.74,20.8,4500.0
2008-09-22 12:30:00,20.77,20.82,20.77,20.82,11000.0,20.77,20.82,20.77,20.82,11000.0
2008-09-22 12:35:00,20.82,20.84,20.82,20.82,5800.0,20.82,20.84,20.82,20.82,5800.0
2008-09-22 12:40:00,20.82,20.84,20.82,20.83,5200.0,20.82,20.84,20.82,20.83,5200.0
2008-09-22 12:45:00,20.84,20.84,20.71,20.72,14600.0,20.84,20.84,20.71,20.72,14600.0
2008-09-22 12:50:00,20.71,20.75,20.69,20.75,3600.0,20.71,20.75,20.69,20.75,3600.0
2008-09-22 12:55:00,20.74,20.77,20.7,20.77,22400.0,20.74,20.77,20.7,20.77,22400.0
2008-09-22 13:00:00,20.76,20.77,20.74,20.74,3900.0,20.76,20.77,20.74,20.74,3900.0
2008-09-22 13:05:00,20.76,20.76,20.67,20.72,6900.0,20.76,20.76,20.67,20.72,6900.0
2008-09-22 13:10:00,20.72,20.73,20.68,20.69,5200.0,20.72,20.73,20.68,20.69,5200.0
2008-09-22 13:15:00,20.7,20.7,20.6,20.61,9100.0,20.7,20.7,20.6,20.61,9100.0
2008-09-22 13:20:00,20.62,20.63,20.6,20.63,16500.0,20.62,20.63,20.6,20.63,16500.0
2008-09-22 13:25:00,20.64,20.67,20.62,20.66,15000.0,20.64,20.67,20.62,20.66,15000.0
2008-09-22 13:30:00,20.65,20.69,20.65,20.67,13500.0,20.65,20.69,20.65,20.67,13500.0
2008-09-22 13:35:00,20.67,20.67,20.62,20.64,17300.0,20.67,20.67,20.62,20.64,17300.0
2008-09-22 13:40:00,20.64,20.66,20.63,20.65,19000.0,20.64,20.66,20.63,20.65,19000.0
2008-09-22 13:45:00,20.64,20.68,20.64,20.66,13400.0,20.64,20.68,20.64,20.66,13400.0
2008-09-22 13:50:00,20.64,20.73,20.63,20.72,17100.0,20.64,20.73,20.63,20.72,17100.0
2008-09-22 13:55:00,20.72,20.76,20.7,20.7,22400.0,20.72,20.76,20.7,20.7,22400.0
2008-09-22 14:00:00,20.71,20.71,20.65,20.65,5700.0,20.71,20.71,20.65,20.65,5700.0
2008-09-22 14:05:00,20.66,20.66,20.6,20.66,12300.0,20.66,20.66,20.6,20.66,12300.0
2008-09-22 14:10:00,20.66,20.69,20.64,20.67,26300.0,20.66,20.69,20.64,20.67,26300.0
2008-09-22 14:15:00,20.67,20.72,20.66,20.69,12300.0,20.67,20.72,20.66,20.69,12300.0
2008-09-22 14:20:00,20.69,20.69,20.59,20.61,21500.0,20.69,20.69,20.59,20.61,21500.0
2008-09-22 14:25:00,20.6,20.64,20.59,20.61,16600.0,20.6,20.64,20.59,20.61,16600.0
2008-09-22 14:30:00,20.61,20.68,20.61,20.67,28500.0,20.61,20.68,20.61,20.67,28500.0
2008-09-22 14:35:00,20.67,20.68,20.62,20.63,20500.0,20.67,20.68,20.62,20.63,20500.0
2008-09-22 14:40:00,20.63,20.63,20.54,20.58,21400.0,20.63,20.63,20.54,20.58,21400.0
2008-09-22 14:45:00,20.58,20.63,20.58,20.6,14100.0,20.58,20.63,20.58,20.6,14100.0
2008-09-22 14:50:00,20.61,20.61,20.54,20.54,20300.0,20.61,20.61,20.54,20.54,20300.0
2008-09-22 14:55:00,20.56,20.59,20.53,20.55,26600.0,20.56,20.59,20.53,20.55,26600.0
2008-09-22 15:00:00,20.55,20.55,20.52,20.54,13000.0,20.55,20.55,20.52,20.54,13000.0
2008-09-22 15:05:00,20.54,20.59,20.53,20.56,14400.0,20.54,20.59,20.53,20.56,14400.0
2008-09-22 15:10:00,20.58,20.58,20.53,20.54,24700.0,20.58,20.58,20.53,20.54,24700.0
2008-09-22 15:15:00,20.53,20.53,20.46,20.46,12500.0,20.53,20.53,20.46,20.46,12500.0
2008-09-22 15:20:00,20.47,20.49,20.41,20.41,25300.0,20.47,20.49,20.41,20.41,25300.0
2008-09-22 15:25:00,20.41,20.47,20.39,20.45,34700.0,20.41,20.47,20.39,20.45,34700.0
2008-09-22 15:30:00,20.45,20.46,20.38,20.39,23600.0,20.45,20.46,20.38,20.39,23600.0
2008-09-22 15:35:00,20.39,20.42,20.38,20.39,20900.0,20.39,20.42,20.38,20.39,20900.0
2008-09-22 15:40:00,20.4,20.4,20.3,20.3,37400.0,20.4,20.4,20.3,20.3,37400.0
2008-09-22 15:45:00,20.31,20.32,20.26,20.26,89800.0,20.31,20.32,20.26,20.26,89800.0
2008-09-22 15:50:00,20.26,20.32,20.25,20.26,48800.0,20.26,20.32,20.25,20.26,48800.0
2008-09-22 15:55:00,20.27,20.31,20.25,20.26,33400.0,20.27,20.31,20.25,20.26,33400.0
2008-09-23 09:30:00,20.46,20.76,20.29,20.73,17400.0,20.46,20.76,20.29,20.73,17400.0
2008-09-23 09:35:00,20.72,20.73,20.62,20.73,10900.0,20.72,20.73,20.62,20.73,10900.0
2008-09-23 09:40:00,20.7,20.72,20.63,20.65,13200.0,20.7,20.72,20.63,20.65,13200.0
2008-09-23 09:45:00,20.66,20.68,20.64,20.67,18200.0,20.66,20.68,20.64,20.67,18200.0
2008-09-23 09:50:00,20.68,20.75,20.66,20.68,95700.0,20.68,20.75,20.66,20.68,95700.0
2008-09-23 09:55:00,20.69,20.72,20.59,20.6,36300.0,20.69,20.72,20.59,20.6,36300.0
2008-09-23 10:00:00,20.59,20.63,20.52,20.62,41100.0,20.59,20.63,20.52,20.62,41100.0
2008-09-23 10:05:00,20.63,20.71,20.61,20.68,11400.0,20.63,20.71,20.61,20.68,11400.0
2008-09-23 10:10:00,20.68,20.79,20.66,20.76,15300.0,20.68,20.79,20.66,20.76,15300.0
2008-09-23 10:15:00,20.77,20.77,20.68,20.71,17300.0,20.77,20.77,20.68,20.71,17300.0
2008-09-23 10:20:00,20.71,20.73,20.65,20.65,17900.0,20.71,20.73,20.65,20.65,17900.0
2008-09-23 10:25:00,20.65,20.68,20.63,20.63,14100.0,20.65,20.68,20.63,20.63,14100.0
2008-09-23 10:30:00,20.64,20.69,20.64,20.66,10500.0,20.64,20.69,20.64,20.66,10500.0
2008-09-23 10:35:00,20.66,20.66,20.64,20.66,17500.0,20.66,20.66,20.64,20.66,17500.0
2008-09-23 10:40:00,20.66,20.66,20.56,20.56,19500.0,20.66,20.66,20.56,20.56,19500.0
2008-09-23 10:45:00,20.57,20.62,20.55,20.58,15100.0,20.57,20.62,20.55,20.58,15100.0
2008-09-23 10:50:00,20.58,20.58,20.47,20.5,13800.0,20.58,20.58,20.47,20.5,13800.0
2008-09-23 10:55:00,20.5,20.58,20.49,20.58,9900.0,20.5,20.58,20.49,20.58,9900.0
2008-09-23 11:00:00,20.58,20.65,20.54,20.63,18100.0,20.58,20.65,20.54,20.63,18100.0
2008-09-23 11:05:00,20.63,20.64,20.57,20.62,21700.0,20.63,20.64,20.57,20.62,21700.0
2008-09-23 11:10:00,20.62,20.69,20.58,20.68,16200.0,20.62,20.69,20.58,20.68,16200.0
2008-09-23 11:15:00,20.68,20.68,20.64,20.67,11700.0,20.68,20.68,20.64,20.67,11700.0
2008-09-23 11:20:00,20.67,20.71,20.66,20.67,8900.0,20.67,20.71,20.66,20.67,8900.0
2008-09-23 11:25:00,20.67,20.69,20.67,20.68,11000.0,20.67,20.69,20.67,20.68,11000.0
2008-09-23 11:30:00,20.68,20.72,20.66,20.67,18200.0,20.68,20.72,20.66,20.67,18200.0
2008-09-23 11:35:00,20.67,20.67,20.58,20.59,12500.0,20.67,20.67,20.58,20.59,12500.0
2008-09-23 11:40:00,20.58,20.61,20.57,20.57,8200.0,20.58,20.61,20.57,20.57,8200.0
2008-09-23 11:45:00,20.57,20.62,20.56,20.62,8600.0,20.57,20.62,20.56,20.62,8600.0
2008-09-23 11:50:00,20.61,20.63,20.59,20.61,10700.0,20.61,20.63,20.59,20.61,10700.0
2008-09-23 11:55:00,20.62,20.64,20.58,20.58,14200.0,20.62,20.64,20.58,20.58,14200.0
2008-09-23 12:00:00,20.57,20.57,20.5,20.5,17900.0,20.57,20.57,20.5,20.5,17900.0
2008-09-23 12:05:00,20.5,20.52,20.46,20.52,44200.0,20.5,20.52,20.46,20.52,44200.0
2008-09-23 12:10:00,20.51,20.54,20.51,20.53,6600.0,20.51,20.54,20.51,20.53,6600.0
2008-09-23 12:15:00,20.53,20.53,20.49,20.5,6200.0,20.53,20.53,20.49,20.5,6200.0
2008-09-23 12:20:00,20.51,20.52,20.47,20.47,11900.0,20.51,20.52,20.47,20.47,11900.0
2008-09-23 12:25:00,20.48,20.49,20.44,20.45,13300.0,20.48,20.49,20.44,20.45,13300.0
2008-09-23 12:30:00,20.45,20.46,20.41,20.43,20000.0,20.45,20.46,20.41,20.43,20000.0
2008-09-23 12:35:00,20.43,20.48,20.43,20.45,11800.0,20.43,20.48,20.43,20.45,11800.0
2008-09-23 12:40:00,20.45,20.45,20.32,20.34,15500.0,20.45,20.45,20.32,20.34,15500.0
2008-09-23 12:45:00,20.33,20.39,20.32,20.38,9500.0,20.33,20.39,20.32,20.38,9500.0
2008-09-23 12:50:00,20.38,20.38,20.32,20.32,8200.0,20.38,20.38,20.32,20.32,8200.0
2008-09-23 12:55:00,20.32,20.37,20.32,20.34,11100.0,20.32,20.37,20.32,20.34,11100.0
2008-09-23 13:00:00,20.33,20.35,20.25,20.25,22600.0,20.33,20.35,20.25,20.25,22600.0
2008-09-23 13:05:00,20.25,20.25,20.19,20.21,16200.0,20.25,20.25,20.19,20.21,16200.0
2008-09-23 13:10:00,20.21,20.24,20.19,20.23,12800.0,20.21,20.24,20.19,20.23,12800.0
2008-09-23 13:15:00,20.23,20.27,20.2,20.27,8100.0,20.23,20.27,20.2,20.27,8100.0
2008-09-23 13:20:00,20.28,20.32,20.28,20.29,15500.0,20.28,20.32,20.28,20.29,15500.0
2008-09-23 13:25:00,20.29,20.29,20.26,20.27,9500.0,20.29,20.29,20.26,20.27,9500.0
2008-09-23 13:30:00,20.27,20.28,20.13,20.13,13500.0,20.27,20.28,20.13,20.13,13500.0
2008-09-23 13:35:00,20.12,20.15,20.11,20.15,13200.0,20.12,20.15,20.11,20.15,13200.0
2008-09-23 13:40:00,20.14,20.19,20.14,20.19,6100.0,20.14,20.19,20.14,20.19,6100.0
2008-09-23 13:45:00,20.19,20.21,20.17,20.19,9700.0,20.19,20.21,20.17,20.19,9700.0
2008-09-23 13:50:00,20.2,20.24,20.16,20.24,18000.0,20.2,20.24,20.16,20.24,18000.0
2008-09-23 13:55:00,20.23,20.25,20.2,20.24,14800.0,20.23,20.25,20.2,20.24,14800.0
2008-09-23 14:00:00,20.24,20.24,20.14,20.17,18500.0,20.24,20.24,20.14,20.17,18500.0
2008-09-23 14:05:00,20.18,20.33,20.17,20.33,21300.0,20.18,20.33,20.17,20.33,21300.0
2008-09-23 14:10:00,20.33,20.36,20.3,20.33,23700.0,20.33,20.36,20.3,20.33,23700.0
2008-09-23 14:15:00,20.33,20.33,20.27,20.32,11500.0,20.33,20.33,20.27,20.32,11500.0
2008-09-23 14:20:00,20.33,20.36,20.3,20.35,16200.0,20.33,20.36,20.3,20.35,16200.0
2008-09-23 14:25:00,20.35,20.46,20.35,20.44,12500.0,20.35,20.46,20.35,20.44,12500.0
2008-09-23 14:30:00,20.45,20.5,20.44,20.45,27400.0,20.45,20.5,20.44,20.45,27400.0
2008-09-23 14:35:00,20.46,20.48,20.44,20.45,12600.0,20.46,20.48,20.44,20.45,12600.0
2008-09-23 14:40:00,20.47,20.5,20.44,20.47,18900.0,20.47,20.5,20.44,20.47,18900.0
2008-09-23 14:45:00,20.46,20.57,20.45,20.54,14700.0,20.46,20.57,20.45,20.54,14700.0
2008-09-23 14:50:00,20.54,20.59,20.54,20.58,16400.0,20.54,20.59,20.54,20.58,16400.0
2008-09-23 14:55:00,20.57,20.59,20.53,20.53,15400.0,20.57,20.59,20.53,20.53,15400.0
2008-09-23 15:00:00,20.54,20.55,20.48,20.49,22600.0,20.54,20.55,20.48,20.49,22600.0
2008-09-23 15:05:00,20.48,20.57,20.48,20.55,22000.0,20.48,20.57,20.48,20.55,22000.0
2008-09-23 15:10:00,20.54,20.54,20.46,20.48,21500.0,20.54,20.54,20.46,20.48,21500.0
2008-09-23 15:15:00,20.5,20.54,20.48,20.51,18800.0,20.5,20.54,20.48,20.51,18800.0
2008-09-23 15:20:00,20.51,20.51,20.47,20.47,15500.0,20.51,20.51,20.47,20.47,15500.0
2008-09-23 15:25:00,20.47,20.5,20.4,20.4,19700.0,20.47,20.5,20.4,20.4,19700.0
2008-09-23 15:30:00,20.39,20.39,20.31,20.35,34300.0,20.39,20.39,20.31,20.35,34300.0
2008-09-23 15:35:00,20.33,20.33,20.25,20.31,32900.0,20.33,20.33,20.25,20.31,32900.0
2008-09-23 15:40:00,20.31,20.36,20.22,20.22,37900.0,20.31,20.36,20.22,20.22,37900.0
2008-09-23 15:45:00,20.22,20.22,20.13,20.2,33900.0,20.22,20.22,20.13,20.2,33900.0
2008-09-23 15:50:00,20.21,20.28,20.19,20.23,47500.0,20.21,20.28,20.19,20.23,47500.0
2008-09-23 15:55:00,20.22,20.25,20.2,20.25,47300.0,20.22,20.25,20.2,20.25,47300.0
2008-09-24 09:30:00,20.37,20.57,20.11,20.51,22200.0,20.37,20.57,20.11,20.51,22200.0
2008-09-24 09:35:00,20.47,20.67,20.39,20.6,26700.0,20.47,20.67,20.39,20.6,26700.0
2008-09-24 09:40:00,20.61,20.66,20.52,20.6,25600.0,20.61,20.66,20.52,20.6,25600.0
2008-09-24 09:45:00,20.56,20.56,20.45,20.49,15900.0,20.56,20.56,20.45,20.49,15900.0
2008-09-24 09:50:00,20.53,20.53,20.38,20.38,21100.0,20.53,20.53,20.38,20.38,21100.0
2008-09-24 09:55:00,20.37,20.39,20.32,20.37,27900.0,20.37,20.39,20.32,20.37,27900.0
2008-09-24 10:00:00,20.35,20.37,20.29,20.31,13500.0,20.35,20.37,20.29,20.31,13500.0
2008-09-24 10:05:00,20.3,20.32,20.28,20.32,10300.0,20.3,20.32,20.28,20.32,10300.0
2008-09-24 10:10:00,20.33,20.34,20.24,20.29,14700.0,20.33,20.34,20.24,20.29,14700.0
2008-09-24 10:15:00,20.28,20.33,20.28,20.32,7100.0,20.28,20.33,20.28,20.32,7100.0
2008-09-24 10:20:00,20.32,20.38,20.31,20.36,13600.0,20.32,20.38,20.31,20.36,13600.0
2008-09-24 10:25:00,20.35,20.4,20.33,20.37,32800.0,20.35,20.4,20.33,20.37,32800.0
2008-09-24 10:30:00,20.38,20.43,20.38,20.42,12700.0,20.38,20.43,20.38,20.42,12700.0
2008-09-24 10:35:00,20.42,20.43,20.4,20.41,13200.0,20.42,20.43,20.4,20.41,13200.0
2008-09-24 10:40:00,20.42,20.49,20.42,20.47,11400.0,20.42,20.49,20.42,20.47,11400.0
2008-09-24 10:45:00,20.47,20.47,20.4,20.45,15400.0,20.47,20.47,20.4,20.45,15400.0
2008-09-24 10:50:00,20.44,20.5,20.42,20.46,12900.0,20.44,20.5,20.42,20.46,12900.0
2008-09-24 10:55:00,20.46,20.52,20.43,20.51,15100.0,20.46,20.52,20.43,20.51,15100.0
2008-09-24 11:00:00,20.49,20.51,20.45,20.45,15500.0,20.49,20.51,20.45,20.45,15500.0
2008-09-24 11:05:00,20.45,20.45,20.35,20.4,25900.0,20.45,20.45,20.35,20.4,25900.0
2008-09-24 11:10:00,20.39,20.43,20.39,20.41,17800.0,20.39,20.43,20.39,20.41,17800.0
2008-09-24 11:15:00,20.42,20.43,20.37,20.41,23100.0,20.42,20.43,20.37,20.41,23100.0
2008-09-24 11:20:00,20.41,20.44,20.37,20.44,20200.0,20.41,20.44,20.37,20.44,20200.0
2008-09-24 11:25:00,20.44,20.45,20.4,20.41,13200.0,20.44,20.45,20.4,20.41,13200.0
2008-09-24 11:30:00,20.4,20.47,20.39,20.43,15200.0,20.4,20.47,20.39,20.43,15200.0
2008-09-24 11:35:00,20.43,20.44,20.39,20.4,13900.0,20.43,20.44,20.39,20.4,13900.0
2008-09-24 11:40:00,20.41,20.41,20.38,20.39,26500.0,20.41,20.41,20.38,20.39,26500.0
2008-09-24 11:45:00,20.39,20.41,20.38,20.38,12200.0,20.39,20.41,20.38,20.38,12200.0
2008-09-24 11:50:00,20.37,20.47,20.37,20.45,25400.0,20.37,20.47,20.37,20.45,25400.0
2008-09-24 11:55:00,20.45,20.51,20.45,20.49,16100.0,20.45,20.51,20.45,20.49,16100.0
2008-09-24 12:00:00,20.5,20.5,20.44,20.45,15500.0,20.5,20.5,20.44,20.45,15500.0
2008-09-24 12:05:00,20.44,20.47,20.43,20.44,11800.0,20.44,20.47,20.43,20.44,11800.0
2008-09-24 12:10:00,20.44,20.5,20.43,20.49,12800.0,20.44,20.5,20.43,20.49,12800.0
2008-09-24 12:15:00,20.49,20.56,20.49,20.53,15400.0,20.49,20.56,20.49,20.53,15400.0
2008-09-24 12:20:00,20.54,20.54,20.49,20.49,9700.0,20.54,20.54,20.49,20.49,9700.0
2008-09-24 12:25:00,20.51,20.52,20.4,20.43,11500.0,20.51,20.52,20.4,20.43,11500.0
2008-09-24 12:30:00,20.44,20.44,20.39,20.43,10600.0,20.44,20.44,20.39,20.43,10600.0
2008-09-24 12:35:00,20.44,20.45,20.39,20.41,11400.0,20.44,20.45,20.39,20.41,11400.0
2008-09-24 12:40:00,20.42,20.5,20.4,20.49,14700.0,20.42,20.5,20.4,20.49,14700.0
2008-09-24 12:45:00,20.49,20.51,20.48,20.5,10300.0,20.49,20.51,20.48,20.5,10300.0
2008-09-24 12:50:00,20.49,20.53,20.49,20.51,7400.0,20.49,20.53,20.49,20.51,7400.0
2008-09-24 12:55:00,20.52,20.52,20.46,20.46,12700.0,20.52,20.52,20.46,20.46,12700.0
2008-09-24 13:00:00,20.45,20.45,20.4,20.4,4400.0,20.45,20.45,20.4,20.4,4400.0
2008-09-24 13:05:00,20.41,20.48,20.39,20.47,13100.0,20.41,20.48,20.39,20.47,13100.0
2008-09-24 13:10:00,20.45,20.49,20.43,20.44,12200.0,20.45,20.49,20.43,20.44,12200.0
2008-09-24 13:15:00,20.45,20.45,20.37,20.37,14700.0,20.45,20.45,20.37,20.37,14700.0
2008-09-24 13:20:00,20.37,20.51,20.37,20.5,18400.0,20.37,20.51,20.37,20.5,18400.0
2008-09-24 13:25:00,20.51,20.55,20.48,20.54,8700.0,20.51,20.55,20.48,20.54,8700.0
2008-09-24 13:30:00,20.52,20.52,20.43,20.45,17800.0,20.52,20.52,20.43,20.45,17800.0
2008-09-24 13:35:00,20.45,20.5,20.45,20.47,10100.0,20.45,20.5,20.45,20.47,10100.0
2008-09-24 13:40:00,20.47,20.55,20.46,20.53,10900.0,20.47,20.55,20.46,20.53,10900.0
2008-09-24 13:45:00,20.53,20.54,20.5,20.52,8400.0,20.53,20.54,20.5,20.52,8400.0
2008-09-24 13:50:00,20.53,20.54,20.49,20.51,14500.0,20.53,20.54,20.49,20.51,14500.0
2008-09-24 13:55:00,20.5,20.5,20.41,20.46,15000.0,20.5,20.5,20.41,20.46,15000.0
2008-09-24 14:00:00,20.47,20.53,20.45,20.49,18700.0,20.47,20.53,20.45,20.49,18700.0
2008-09-24 14:05:00,20.49,20.5,20.46,20.47,9800.0,20.49,20.5,20.46,20.47,9800.0
2008-09-24 14:10:00,20.48,20.48,20.35,20.35,16400.0,20.48,20.48,20.35,20.35,16400.0
2008-09-24 14:15:00,20.35,20.41,20.35,20.41,15100.0,20.35,20.41,20.35,20.41,15100.0
2008-09-24 14:20:00,20.42,20.43,20.38,20.4,11100.0,20.42,20.43,20.38,20.4,11100.0
2008-09-24 14:25:00,20.39,20.41,20.37,20.41,8600.0,20.39,20.41,20.37,20.41,8600.0
2008-09-24 14:30:00,20.41,20.46,20.4,20.45,11200.0,20.41,20.46,20.4,20.45,11200.0
2008-09-24 14:35:00,20.45,20.45,20.41,20.41,6800.0,20.45,20.45,20.41,20.41,6800.0
2008-09-24 14:40:00,20.4,20.43,20.39,20.4,6700.0,20.4,20.43,20.39,20.4,6700.0
2008-09-24 14:45:00,20.41,20.42,20.4,20.41,17700.0,20.41,20.42,20.4,20.41,17700.0
2008-09-24 14:50:00,20.4,20.41,20.36,20.37,12300.0,20.4,20.41,20.36,20.37,12300.0
2008-09-24 14:55:00,20.37,20.38,20.3,20.3,14000.0,20.37,20.38,20.3,20.3,14000.0
2008-09-24 15:00:00,20.3,20.32,20.29,20.31,11000.0,20.3,20.32,20.29,20.31,11000.0
2008-09-24 15:05:00,20.32,20.42,20.32,20.42,13200.0,20.32,20.42,20.32,20.42,13200.0
2008-09-24 15:10:00,20.41,20.42,20.36,20.37,12600.0,20.41,20.42,20.36,20.37,12600.0
2008-09-24 15:15:00,20.37,20.37,20.27,20.27,21600.0,20.37,20.37,20.27,20.27,21600.0
2008-09-24 15:20:00,20.28,20.28,20.2,20.25,26700.0,20.28,20.28,20.2,20.25,26700.0
2008-09-24 15:25:00,20.25,20.28,20.23,20.28,15700.0,20.25,20.28,20.23,20.28,15700.0
2008-09-24 15:30:00,20.28,20.3,20.22,20.22,30100.0,20.28,20.3,20.22,20.22,30100.0
2008-09-24 15:35:00,20.22,20.3,20.2,20.3,46100.0,20.22,20.3,20.2,20.3,46100.0
2008-09-24 15:40:00,20.3,20.3,20.22,20.26,35400.0,20.3,20.3,20.22,20.26,35400.0
2008-09-24 15:45:00,20.26,20.27,20.24,20.26,19100.0,20.26,20.27,20.24,20.26,19100.0
2008-09-24 15:50:00,20.27,20.27,20.2,20.24,31800.0,20.27,20.27,20.2,20.24,31800.0
2008-09-24 15:55:00,20.24,20.28,20.22,20.26,37500.0,20.24,20.28,20.22,20.26,37500.0
2008-09-25 09:30:00,20.1,20.38,20.1,20.37,6500.0,20.1,20.38,20.1,20.37,6500.0
2008-09-25 09:35:00,20.38,20.4,20.36,20.37,12700.0,20.38,20.4,20.36,20.37,12700.0
2008-09-25 09:40:00,20.37,20.49,20.37,20.48,10200.0,20.37,20.49,20.37,20.48,10200.0
2008-09-25 09:45:00,20.5,20.51,20.48,20.48,9200.0,20.5,20.51,20.48,20.48,9200.0
2008-09-25 09:50:00,20.48,20.52,20.48,20.52,5700.0,20.48,20.52,20.48,20.52,5700.0
2008-09-25 09:55:00,20.51,20.58,20.51,20.54,7900.0,20.51,20.58,20.51,20.54,7900.0
2008-09-25 10:00:00,20.54,20.63,20.52,20.62,30500.0,20.54,20.63,20.52,20.62,30500.0
2008-09-25 10:05:00,20.63,20.75,20.61,20.73,23200.0,20.63,20.75,20.61,20.73,23200.0
2008-09-25 10:10:00,20.74,20.77,20.71,20.77,24800.0,20.74,20.77,20.71,20.77,24800.0
2008-09-25 10:15:00,20.78,20.8,20.76,20.79,7400.0,20.78,20.8,20.76,20.79,7400.0
2008-09-25 10:20:00,20.79,20.79,20.69,20.69,12300.0,20.79,20.79,20.69,20.69,12300.0
2008-09-25 10:25:00,20.69,20.74,20.67,20.72,12100.0,20.69,20.74,20.67,20.72,12100.0
2008-09-25 10:30:00,20.73,20.74,20.68,20.69,7800.0,20.73,20.74,20.68,20.69,7800.0
2008-09-25 10:35:00,20.69,20.73,20.58,20.59,18200.0,20.69,20.73,20.58,20.59,18200.0
2008-09-25 10:40:00,20.59,20.68,20.58,20.68,18400.0,20.59,20.68,20.58,20.68,18400.0
2008-09-25 10:45:00,20.67,20.79,20.67,20.74,30100.0,20.67,20.79,20.67,20.74,30100.0
2008-09-25 10:50:00,20.75,20.78,20.74,20.77,14100.0,20.75,20.78,20.74,20.77,14100.0
2008-09-25 10:55:00,20.76,20.78,20.75,20.77,11700.0,20.76,20.78,20.75,20.77,11700.0
2008-09-25 11:00:00,20.77,20.81,20.75,20.8,17500.0,20.77,20.81,20.75,20.8,17500.0
2008-09-25 11:05:00,20.8,20.81,20.72,20.72,27500.0,20.8,20.81,20.72,20.72,27500.0
2008-09-25 11:10:00,20.72,20.76,20.71,20.73,17700.0,20.72,20.76,20.71,20.73,17700.0
2008-09-25 11:15:00,20.73,20.74,20.66,20.66,31100.0,20.73,20.74,20.66,20.66,31100.0
2008-09-25 11:20:00,20.66,20.72,20.55,20.72,92300.0,20.66,20.72,20.55,20.72,92300.0
2008-09-25 11:25:00,20.72,20.74,20.68,20.68,11800.0,20.72,20.74,20.68,20.68,11800.0
2008-09-25 11:30:00,20.68,20.74,20.67,20.72,15200.0,20.68,20.74,20.67,20.72,15200.0
2008-09-25 11:35:00,20.72,20.75,20.7,20.74,4600.0,20.72,20.75,20.7,20.74,4600.0
2008-09-25 11:40:00,20.73,20.75,20.71,20.75,12500.0,20.73,20.75,20.71,20.75,12500.0
2008-09-25 11:45:00,20.74,20.75,20.7,20.72,8900.0,20.74,20.75,20.7,20.72,8900.0
2008-09-25 11:50:00,20.71,20.71,20.66,20.66,10500.0,20.71,20.71,20.66,20.66,10500.0
2008-09-25 11:55:00,20.65,20.7,20.65,20.7,17000.0,20.65,20.7,20.65,20.7,17000.0
2008-09-25 12:00:00,20.68,20.68,20.63,20.63,6300.0,20.68,20.68,20.63,20.63,6300.0
2008-09-25 12:05:00,20.63,20.64,20.62,20.64,3900.0,20.63,20.64,20.62,20.64,3900.0
2008-09-25 12:10:00,20.65,20.65,20.63,20.65,4700.0,20.65,20.65,20.63,20.65,4700.0
2008-09-25 12:15:00,20.65,20.73,20.64,20.72,15800.0,20.65,20.73,20.64,20.72,15800.0
2008-09-25 12:20:00,20.71,20.73,20.68,20.68,10700.0,20.71,20.73,20.68,20.68,10700.0
2008-09-25 12:25:00,20.69,20.7,20.65,20.67,11400.0,20.69,20.7,20.65,20.67,11400.0
2008-09-25 12:30:00,20.67,20.69,20.65,20.67,7900.0,20.67,20.69,20.65,20.67,7900.0
2008-09-25 12:35:00,20.67,20.74,20.66,20.74,33100.0,20.67,20.74,20.66,20.74,33100.0
2008-09-25 12:40:00,20.74,20.75,20.73,20.73,7200.0,20.74,20.75,20.73,20.73,7200.0
2008-09-25 12:45:00,20.73,20.75,20.72,20.75,89200.0,20.73,20.75,20.72,20.75,89200.0
2008-09-25 12:50:00,20.75,20.78,20.67,20.67,24000.0,20.75,20.78,20.67,20.67,24000.0
2008-09-25 12:55:00,20.67,20.72,20.67,20.72,11500.0,20.67,20.72,20.67,20.72,11500.0
2008-09-25 13:00:00,20.72,20.84,20.72,20.83,23600.0,20.72,20.84,20.72,20.83,23600.0
2008-09-25 13:05:00,20.83,20.89,20.83,20.84,47400.0,20.83,20.89,20.83,20.84,47400.0
2008-09-25 13:10:00,20.84,20.86,20.81,20.83,21900.0,20.84,20.86,20.81,20.83,21900.0
2008-09-25 13:15:00,20.83,20.86,20.82,20.85,14000.0,20.83,20.86,20.82,20.85,14000.0
2008-09-25 13:20:00,20.84,20.87,20.84,20.87,12900.0,20.84,20.87,20.84,20.87,12900.0
2008-09-25 13:25:00,20.87,20.92,20.86,20.92,33000.0,20.87,20.92,20.86,20.92,33000.0
2008-09-25 13:30:00,20.9,20.98,20.9,20.95,28300.0,20.9,20.98,20.9,20.95,28300.0
2008-09-25 13:35:00,20.96,21.01,20.95,21.01,34500.0,20.96,21.01,20.95,21.01,34500.0
2008-09-25 13:40:00,21.0,21.02,20.98,21.02,23500.0,21.0,21.02,20.98,21.02,23500.0
2008-09-25 13:45:00,21.02,21.07,21.02,21.05,39200.0,21.02,21.07,21.02,21.05,39200.0
2008-09-25 13:50:00,21.05,21.06,21.0,21.02,37700.0,21.05,21.06,21.0,21.02,37700.0
2008-09-25 13:55:00,21.01,21.06,21.0,21.03,20600.0,21.01,21.06,21.0,21.03,20600.0
2008-09-25 14:00:00,21.02,21.02,20.97,21.01,28800.0,21.02,21.02,20.97,21.01,28800.0
2008-09-25 14:05:00,21.02,21.03,21.0,21.01,16400.0,21.02,21.03,21.0,21.01,16400.0
2008-09-25 14:10:00,21.01,21.01,20.99,20.99,32200.0,21.01,21.01,20.99,20.99,32200.0
2008-09-25 14:15:00,20.99,21.04,20.85,20.87,94900.0,20.99,21.04,20.85,20.87,94900.0
2008-09-25 14:20:00,20.87,20.87,20.83,20.87,15100.0,20.87,20.87,20.83,20.87,15100.0
2008-09-25 14:25:00,20.87,20.87,20.81,20.85,24000.0,20.87,20.87,20.81,20.85,24000.0
2008-09-25 14:30:00,20.86,20.86,20.83,20.84,24900.0,20.86,20.86,20.83,20.84,24900.0
2008-09-25 14:35:00,20.84,20.87,20.82,20.82,14800.0,20.84,20.87,20.82,20.82,14800.0
2008-09-25 14:40:00,20.82,20.83,20.79,20.8,9300.0,20.82,20.83,20.79,20.8,9300.0
2008-09-25 14:45:00,20.8,20.8,20.76,20.76,10200.0,20.8,20.8,20.76,20.76,10200.0
2008-09-25 14:50:00,20.76,20.76,20.74,20.75,10800.0,20.76,20.76,20.74,20.75,10800.0
2008-09-25 14:55:00,20.75,20.75,20.73,20.73,36000.0,20.75,20.75,20.73,20.73,36000.0
2008-09-25 15:00:00,20.74,20.75,20.72,20.75,24000.0,20.74,20.75,20.72,20.75,24000.0
2008-09-25 15:05:00,20.75,20.78,20.74,20.78,11700.0,20.75,20.78,20.74,20.78,11700.0
2008-09-25 15:10:00,20.79,20.81,20.76,20.76,20100.0,20.79,20.81,20.76,20.76,20100.0
2008-09-25 15:15:00,20.76,20.78,20.74,20.77,18800.0,20.76,20.78,20.74,20.77,18800.0
2008-09-25 15:20:00,20.77,20.87,20.77,20.86,24500.0,20.77,20.87,20.77,20.86,24500.0
2008-09-25 15:25:00,20.86,20.86,20.82,20.83,15500.0,20.86,20.86,20.82,20.83,15500.0
2008-09-25 15:30:00,20.82,20.84,20.8,20.8,22200.0,20.82,20.84,20.8,20.8,22200.0
2008-09-25 15:35:00,20.8,20.85,20.8,20.85,30500.0,20.8,20.85,20.8,20.85,30500.0
2008-09-25 15:40:00,20.85,20.86,20.76,20.77,36600.0,20.85,20.86,20.76,20.77,36600.0
2008-09-25 15:45:00,20.77,20.77,20.74,20.76,31900.0,20.77,20.77,20.74,20.76,31900.0
2008-09-25 15:50:00,20.76,20.76,20.71,20.75,42400.0,20.76,20.76,20.71,20.75,42400.0
2008-09-25 15:55:00,20.75,20.79,20.73,20.77,45500.0,20.75,20.79,20.73,20.77,45500.0
2008-09-26 09:30:00,20.42,20.7,20.4,20.64,11600.0,20.42,20.7,20.4,20.64,11600.0
2008-09-26 09:35:00,20.64,20.73,20.62,20.69,9100.0,20.64,20.73,20.62,20.69,9100.0
2008-09-26 09:40:00,20.65,20.76,20.65,20.69,5800.0,20.65,20.76,20.65,20.69,5800.0
2008-09-26 09:45:00,20.7,20.74,20.67,20.74,4100.0,20.7,20.74,20.67,20.74,4100.0
2008-09-26 09:50:00,20.7,20.82,20.7,20.8,5300.0,20.7,20.82,20.7,20.8,5300.0
2008-09-26 09:55:00,20.8,20.97,20.79,20.88,19800.0,20.8,20.97,20.79,20.88,19800.0
2008-09-26 10:00:00,20.88,20.92,20.85,20.85,10300.0,20.88,20.92,20.85,20.85,10300.0
2008-09-26 10:05:00,20.85,20.86,20.73,20.76,10400.0,20.85,20.86,20.73,20.76,10400.0
2008-09-26 10:10:00,20.76,20.86,20.75,20.85,7700.0,20.76,20.86,20.75,20.85,7700.0
2008-09-26 10:15:00,20.84,20.84,20.75,20.76,7100.0,20.84,20.84,20.75,20.76,7100.0
2008-09-26 10:20:00,20.76,20.82,20.76,20.79,9700.0,20.76,20.82,20.76,20.79,9700.0
2008-09-26 10:25:00,20.79,20.79,20.75,20.76,4800.0,20.79,20.79,20.75,20.76,4800.0
2008-09-26 10:30:00,20.75,20.8,20.75,20.8,8300.0,20.75,20.8,20.75,20.8,8300.0
2008-09-26 10:35:00,20.78,20.8,20.78,20.8,9900.0,20.78,20.8,20.78,20.8,9900.0
2008-09-26 10:40:00,20.8,20.84,20.73,20.73,12800.0,20.8,20.84,20.73,20.73,12800.0
2008-09-26 10:45:00,20.73,20.73,20.71,20.72,5200.0,20.73,20.73,20.71,20.72,5200.0
2008-09-26 10:50:00,20.72,20.76,20.71,20.72,13900.0,20.72,20.76,20.71,20.72,13900.0
2008-09-26 10:55:00,20.71,20.83,20.71,20.71,22000.0,20.71,20.83,20.71,20.71,22000.0
2008-09-26 11:00:00,20.71,20.78,20.71,20.77,18900.0,20.71,20.78,20.71,20.77,18900.0
2008-09-26 11:05:00,20.79,20.81,20.76,20.8,13500.0,20.79,20.81,20.76,20.8,13500.0
2008-09-26 11:10:00,20.8,20.83,20.73,20.73,26400.0,20.8,20.83,20.73,20.73,26400.0
2008-09-26 11:15:00,20.73,20.83,20.7,20.83,36500.0,20.73,20.83,20.7,20.83,36500.0
2008-09-26 11:20:00,20.82,20.82,20.76,20.8,11500.0,20.82,20.82,20.76,20.8,11500.0
2008-09-26 11:25:00,20.8,20.8,20.75,20.79,15100.0,20.8,20.8,20.75,20.79,15100.0
2008-09-26 11:30:00,20.78,20.83,20.75,20.8,14100.0,20.78,20.83,20.75,20.8,14100.0
2008-09-26 11:35:00,20.8,20.81,20.76,20.76,14200.0,20.8,20.81,20.76,20.76,14200.0
2008-09-26 11:40:00,20.77,20.79,20.75,20.76,7000.0,20.77,20.79,20.75,20.76,7000.0
2008-09-26 11:45:00,20.76,20.76,20.7,20.71,25600.0,20.76,20.76,20.7,20.71,25600.0
2008-09-26 11:50:00,20.71,20.72,20.7,20.72,6200.0,20.71,20.72,20.7,20.72,6200.0
2008-09-26 11:55:00,20.72,20.72,20.7,20.7,11200.0,20.72,20.72,20.7,20.7,11200.0
2008-09-26 12:00:00,20.71,20.73,20.7,20.7,9300.0,20.71,20.73,20.7,20.7,9300.0
2008-09-26 12:05:00,20.7,20.74,20.7,20.71,15300.0,20.7,20.74,20.7,20.71,15300.0
2008-09-26 12:10:00,20.71,20.79,20.71,20.78,19200.0,20.71,20.79,20.71,20.78,19200.0
2008-09-26 12:15:00,20.78,20.79,20.76,20.76,4900.0,20.78,20.79,20.76,20.76,4900.0
2008-09-26 12:20:00,20.77,20.83,20.76,20.82,9200.0,20.77,20.83,20.76,20.82,9200.0
2008-09-26 12:25:00,20.82,20.84,20.81,20.83,10500.0,20.82,20.84,20.81,20.83,10500.0
2008-09-26 12:30:00,20.82,20.84,20.81,20.83,5800.0,20.82,20.84,20.81,20.83,5800.0
2008-09-26 12:35:00,20.83,20.83,20.75,20.77,8500.0,20.83,20.83,20.75,20.77,8500.0
2008-09-26 12:40:00,20.77,20.77,20.75,20.77,3800.0,20.77,20.77,20.75,20.77,3800.0
2008-09-26 12:45:00,20.76,20.78,20.75,20.75,8300.0,20.76,20.78,20.75,20.75,8300.0
2008-09-26 12:50:00,20.75,20.78,20.75,20.76,10800.0,20.75,20.78,20.75,20.76,10800.0
2008-09-26 12:55:00,20.76,20.77,20.74,20.74,12200.0,20.76,20.77,20.74,20.74,12200.0
2008-09-26 13:00:00,20.74,20.77,20.74,20.75,19400.0,20.74,20.77,20.74,20.75,19400.0
2008-09-26 13:05:00,20.75,20.82,20.75,20.82,9800.0,20.75,20.82,20.75,20.82,9800.0
2008-09-26 13:10:00,20.82,20.9,20.82,20.88,14700.0,20.82,20.9,20.82,20.88,14700.0
2008-09-26 13:15:00,20.88,20.91,20.87,20.89,9800.0,20.88,20.91,20.87,20.89,9800.0
2008-09-26 13:20:00,20.89,20.93,20.87,20.91,14800.0,20.89,20.93,20.87,20.91,14800.0
2008-09-26 13:25:00,20.92,20.94,20.9,20.9,8500.0,20.92,20.94,20.9,20.9,8500.0
2008-09-26 13:30:00,20.91,20.92,20.9,20.9,13700.0,20.91,20.92,20.9,20.9,13700.0
2008-09-26 13:35:00,20.91,20.92,20.91,20.91,3900.0,20.91,20.92,20.91,20.91,3900.0
2008-09-26 13:40:00,20.92,20.95,20.91,20.92,15200.0,20.92,20.95,20.91,20.92,15200.0
2008-09-26 13:45:00,20.92,20.95,20.9,20.92,10700.0,20.92,20.95,20.9,20.92,10700.0
2008-09-26 13:50:00,20.92,20.93,20.9,20.9,11800.0,20.92,20.93,20.9,20.9,11800.0
2008-09-26 13:55:00,20.9,20.93,20.9,20.91,9900.0,20.9,20.93,20.9,20.91,9900.0
2008-09-26 14:00:00,20.91,20.92,20.9,20.91,14900.0,20.91,20.92,20.9,20.91,14900.0
2008-09-26 14:05:00,20.9,20.91,20.9,20.91,8000.0,20.9,20.91,20.9,20.91,8000.0
2008-09-26 14:10:00,20.91,20.93,20.9,20.92,10400.0,20.91,20.93,20.9,20.92,10400.0
2008-09-26 14:15:00,20.92,20.95,20.9,20.95,17000.0,20.92,20.95,20.9,20.95,17000.0
2008-09-26 14:20:00,20.95,20.95,20.9,20.9,18200.0,20.95,20.95,20.9,20.9,18200.0
2008-09-26 14:25:00,20.91,20.91,20.88,20.89,21900.0,20.91,20.91,20.88,20.89,21900.0
2008-09-26 14:30:00,20.89,20.89,20.87,20.88,14000.0,20.89,20.89,20.87,20.88,14000.0
2008-09-26 14:35:00,20.87,20.89,20.87,20.87,23700.0,20.87,20.89,20.87,20.87,23700.0
2008-09-26 14:40:00,20.88,20.88,20.86,20.88,17000.0,20.88,20.88,20.86,20.88,17000.0
2008-09-26 14:45:00,20.87,20.91,20.87,20.91,26700.0,20.87,20.91,20.87,20.91,26700.0
2008-09-26 14:50:00,20.91,20.91,20.88,20.89,8400.0,20.91,20.91,20.88,20.89,8400.0
2008-09-26 14:55:00,20.88,20.89,20.82,20.82,9500.0,20.88,20.89,20.82,20.82,9500.0
2008-09-26 15:00:00,20.81,20.83,20.71,20.71,41300.0,20.81,20.83,20.71,20.71,41300.0
2008-09-26 15:05:00,20.71,20.76,20.7,20.74,31600.0,20.71,20.76,20.7,20.74,31600.0
2008-09-26 15:10:00,20.74,20.77,20.74,20.77,13600.0,20.74,20.77,20.74,20.77,13600.0
2008-09-26 15:15:00,20.78,20.78,20.75,20.76,10500.0,20.78,20.78,20.75,20.76,10500.0
2008-09-26 15:20:00,20.75,20.82,20.75,20.82,27300.0,20.75,20.82,20.75,20.82,27300.0
2008-09-26 15:25:00,20.82,20.89,20.82,20.88,36800.0,20.82,20.89,20.82,20.88,36800.0
2008-09-26 15:30:00,20.88,20.88,20.8,20.8,22300.0,20.88,20.88,20.8,20.8,22300.0
2008-09-26 15:35:00,20.8,20.86,20.78,20.85,22600.0,20.8,20.86,20.78,20.85,22600.0
2008-09-26 15:40:00,20.85,20.88,20.84,20.87,30400.0,20.85,20.88,20.84,20.87,30400.0
2008-09-26 15:45:00,20.87,20.87,20.82,20.84,35600.0,20.87,20.87,20.82,20.84,35600.0
2008-09-26 15:50:00,20.83,20.86,20.81,20.84,43700.0,20.83,20.86,20.81,20.84,43700.0
2008-09-26 15:55:00,20.85,20.87,20.84,20.87,50000.0,20.85,20.87,20.84,20.87,50000.0
2008-09-29 09:30:00,20.63,20.97,20.63,20.93,18400.0,20.63,20.97,20.63,20.93,18400.0
2008-09-29 09:35:00,20.94,20.95,20.77,20.83,11800.0,20.94,20.95,20.77,20.83,11800.0
2008-09-29 09:40:00,20.81,20.84,20.61,20.65,13000.0,20.81,20.84,20.61,20.65,13000.0
2008-09-29 09:45:00,20.65,20.71,20.62,20.71,11200.0,20.65,20.71,20.62,20.71,11200.0
2008-09-29 09:50:00,20.71,20.76,20.61,20.61,23300.0,20.71,20.76,20.61,20.61,23300.0
2008-09-29 09:55:00,20.62,20.7,20.52,20.6,18500.0,20.62,20.7,20.52,20.6,18500.0
2008-09-29 10:00:00,20.61,20.63,20.4,20.42,21000.0,20.61,20.63,20.4,20.42,21000.0
2008-09-29 10:05:00,20.41,20.53,20.41,20.5,17000.0,20.41,20.53,20.41,20.5,17000.0
2008-09-29 10:10:00,20.52,20.52,20.42,20.43,9600.0,20.52,20.52,20.42,20.43,9600.0
2008-09-29 10:15:00,20.43,20.43,20.38,20.4,22200.0,20.43,20.43,20.38,20.4,22200.0
2008-09-29 10:20:00,20.38,20.38,20.21,20.22,29400.0,20.38,20.38,20.21,20.22,29400.0
2008-09-29 10:25:00,20.23,20.32,20.23,20.28,16400.0,20.23,20.32,20.23,20.28,16400.0
2008-09-29 10:30:00,20.27,20.35,20.24,20.32,14600.0,20.27,20.35,20.24,20.32,14600.0
2008-09-29 10:35:00,20.34,20.36,20.3,20.33,13600.0,20.34,20.36,20.3,20.33,13600.0
2008-09-29 10:40:00,20.32,20.33,20.26,20.26,10700.0,20.32,20.33,20.26,20.26,10700.0
2008-09-29 10:45:00,20.27,20.38,20.26,20.38,20500.0,20.27,20.38,20.26,20.38,20500.0
2008-09-29 10:50:00,20.38,20.38,20.31,20.31,8600.0,20.38,20.38,20.31,20.31,8600.0
2008-09-29 10:55:00,20.3,20.32,20.24,20.32,20500.0,20.3,20.32,20.24,20.32,20500.0
2008-09-29 11:00:00,20.32,20.32,20.21,20.23,20600.0,20.32,20.32,20.21,20.23,20600.0
2008-09-29 11:05:00,20.23,20.3,20.23,20.26,27000.0,20.23,20.3,20.23,20.26,27000.0
2008-09-29 11:10:00,20.26,20.26,20.2,20.2,25000.0,20.26,20.26,20.2,20.2,25000.0
2008-09-29 11:15:00,20.2,20.24,20.2,20.24,43000.0,20.2,20.24,20.2,20.24,43000.0
2008-09-29 11:20:00,20.24,20.24,20.15,20.15,19600.0,20.24,20.24,20.15,20.15,19600.0
2008-09-29 11:25:00,20.15,20.21,20.14,20.17,12600.0,20.15,20.21,20.14,20.17,12600.0
2008-09-29 11:30:00,20.17,20.17,20.07,20.08,19700.0,20.17,20.17,20.07,20.08,19700.0
2008-09-29 11:35:00,20.08,20.09,19.97,20.08,52500.0,20.08,20.09,19.97,20.08,52500.0
2008-09-29 11:40:00,20.08,20.09,20.07,20.08,9500.0,20.08,20.09,20.07,20.08,9500.0
2008-09-29 11:45:00,20.08,20.13,20.06,20.12,11000.0,20.08,20.13,20.06,20.12,11000.0
2008-09-29 11:50:00,20.13,20.14,20.08,20.1,6600.0,20.13,20.14,20.08,20.1,6600.0
2008-09-29 11:55:00,20.1,20.11,20.09,20.11,5300.0,20.1,20.11,20.09,20.11,5300.0
2008-09-29 12:00:00,20.1,20.11,20.08,20.1,4900.0,20.1,20.11,20.08,20.1,4900.0
2008-09-29 12:05:00,20.09,20.14,20.09,20.14,5200.0,20.09,20.14,20.09,20.14,5200.0
2008-09-29 12:10:00,20.14,20.14,20.06,20.08,20500.0,20.14,20.14,20.06,20.08,20500.0
2008-09-29 12:15:00,20.06,20.08,19.88,19.92,27900.0,20.06,20.08,19.88,19.92,27900.0
2008-09-29 12:20:00,19.91,20.02,19.9,20.0,15900.0,19.91,20.02,19.9,20.0,15900.0
2008-09-29 12:25:00,20.01,20.08,19.96,20.05,15800.0,20.01,20.08,19.96,20.05,15800.0
2008-09-29 12:30:00,20.03,20.1,19.94,20.05,15100.0,20.03,20.1,19.94,20.05,15100.0
2008-09-29 12:35:00,20.04,20.13,20.01,20.06,9900.0,20.04,20.13,20.01,20.06,9900.0
2008-09-29 12:40:00,20.06,20.14,20.04,20.14,10700.0,20.06,20.14,20.04,20.14,10700.0
2008-09-29 12:45:00,20.13,20.19,20.12,20.15,6200.0,20.13,20.19,20.12,20.15,6200.0
2008-09-29 12:50:00,20.14,20.15,20.11,20.11,4600.0,20.14,20.15,20.11,20.11,4600.0
2008-09-29 12:55:00,20.11,20.12,20.1,20.12,5100.0,20.11,20.12,20.1,20.12,5100.0
2008-09-29 13:00:00,20.12,20.12,20.11,20.12,6100.0,20.12,20.12,20.11,20.12,6100.0
2008-09-29 13:05:00,20.12,20.13,20.08,20.08,10600.0,20.12,20.13,20.08,20.08,10600.0
2008-09-29 13:10:00,20.09,20.15,20.09,20.15,8100.0,20.09,20.15,20.09,20.15,8100.0
2008-09-29 13:15:00,20.15,20.17,20.12,20.13,6900.0,20.15,20.17,20.12,20.13,6900.0
2008-09-29 13:20:00,20.12,20.15,20.11,20.14,6300.0,20.12,20.15,20.11,20.14,6300.0
2008-09-29 13:25:00,20.15,20.28,20.15,20.27,17900.0,20.15,20.28,20.15,20.27,17900.0
2008-09-29 13:30:00,20.28,20.28,20.22,20.22,6600.0,20.28,20.28,20.22,20.22,6600.0
2008-09-29 13:35:00,20.19,20.21,20.1,20.16,17600.0,20.19,20.21,20.1,20.16,17600.0
2008-09-29 13:40:00,20.15,20.15,19.85,19.86,23400.0,20.15,20.15,19.85,19.86,23400.0
2008-09-29 13:45:00,19.9,19.94,19.72,19.74,29800.0,19.9,19.94,19.72,19.74,29800.0
2008-09-29 13:50:00,19.74,20.11,19.74,20.1,22600.0,19.74,20.11,19.74,20.1,22600.0
2008-09-29 13:55:00,20.08,20.11,19.74,19.76,31800.0,20.08,20.11,19.74,19.76,31800.0
2008-09-29 14:00:00,19.77,19.95,19.77,19.84,34000.0,19.77,19.95,19.77,19.84,34000.0
2008-09-29 14:05:00,19.87,20.02,19.6,19.81,42300.0,19.87,20.02,19.6,19.81,42300.0
2008-09-29 14:10:00,19.81,19.84,19.6,19.81,12700.0,19.81,19.84,19.6,19.81,12700.0
2008-09-29 14:15:00,19.82,19.87,19.7,19.83,17500.0,19.82,19.87,19.7,19.83,17500.0
2008-09-29 14:20:00,19.84,19.93,19.82,19.9,14700.0,19.84,19.93,19.82,19.9,14700.0
2008-09-29 14:25:00,19.95,19.95,19.75,19.76,12500.0,19.95,19.95,19.75,19.76,12500.0
2008-09-29 14:30:00,19.78,19.86,19.77,19.8,15400.0,19.78,19.86,19.77,19.8,15400.0
2008-09-29 14:35:00,19.81,19.87,19.77,19.81,17700.0,19.81,19.87,19.77,19.81,17700.0
2008-09-29 14:40:00,19.8,19.83,19.77,19.8,11900.0,19.8,19.83,19.77,19.8,11900.0
2008-09-29 14:45:00,19.81,19.82,19.7,19.79,23300.0,19.81,19.82,19.7,19.79,23300.0
2008-09-29 14:50:00,19.79,19.83,19.78,19.8,9700.0,19.79,19.83,19.78,19.8,9700.0
2008-09-29 14:55:00,19.8,19.8,19.68,19.7,12500.0,19.8,19.8,19.68,19.7,12500.0
2008-09-29 15:00:00,19.7,19.78,19.7,19.74,14100.0,19.7,19.78,19.7,19.74,14100.0
2008-09-29 15:05:00,19.74,19.75,19.71,19.71,11900.0,19.74,19.75,19.71,19.71,11900.0
2008-09-29 15:10:00,19.71,19.74,19.68,19.68,15100.0,19.71,19.74,19.68,19.68,15100.0
2008-09-29 15:15:00,19.69,19.69,19.62,19.63,5400.0,19.69,19.69,19.62,19.63,5400.0
2008-09-29 15:20:00,19.63,19.63,19.54,19.56,16200.0,19.63,19.63,19.54,19.56,16200.0
2008-09-29 15:25:00,19.55,19.55,19.43,19.47,17500.0,19.55,19.55,19.43,19.47,17500.0
2008-09-29 15:30:00,19.46,19.51,19.43,19.49,39600.0,19.46,19.51,19.43,19.49,39600.0
2008-09-29 15:35:00,19.49,19.62,19.49,19.61,24000.0,19.49,19.62,19.49,19.61,24000.0
2008-09-29 15:40:00,19.62,19.8,19.6,19.76,25700.0,19.62,19.8,19.6,19.76,25700.0
2008-09-29 15:45:00,19.76,20.02,19.76,19.85,32900.0,19.76,20.02,19.76,19.85,32900.0
2008-09-29 15:50:00,19.84,19.84,19.59,19.6,35300.0,19.84,19.84,19.59,19.6,35300.0
2008-09-29 15:55:00,19.61,20.02,19.58,19.87,51500.0,19.61,20.02,19.58,19.87,51500.0
2008-09-30 09:30:00,19.65,19.99,19.65,19.93,26800.0,19.65,19.99,19.65,19.93,26800.0
2008-09-30 09:35:00,19.93,19.95,19.71,19.71,18600.0,19.93,19.95,19.71,19.71,18600.0
2008-09-30 09:40:00,19.76,19.85,19.72,19.72,16300.0,19.76,19.85,19.72,19.72,16300.0
2008-09-30 09:45:00,19.72,19.77,19.59,19.59,15900.0,19.72,19.77,19.59,19.59,15900.0
2008-09-30 09:50:00,19.58,19.63,19.51,19.62,10600.0,19.58,19.63,19.51,19.62,10600.0
2008-09-30 09:55:00,19.62,19.69,19.56,19.68,9200.0,19.62,19.69,19.56,19.68,9200.0
2008-09-30 10:00:00,19.68,19.72,19.64,19.7,12700.0,19.68,19.72,19.64,19.7,12700.0
2008-09-30 10:05:00,19.7,19.75,19.69,19.71,9700.0,19.7,19.75,19.69,19.71,9700.0
2008-09-30 10:10:00,19.7,19.79,19.67,19.78,12500.0,19.7,19.79,19.67,19.78,12500.0
2008-09-30 10:15:00,19.79,19.86,19.79,19.82,11100.0,19.79,19.86,19.79,19.82,11100.0
2008-09-30 10:20:00,19.8,19.81,19.75,19.81,6300.0,19.8,19.81,19.75,19.81,6300.0
2008-09-30 10:25:00,19.82,19.87,19.8,19.8,9200.0,19.82,19.87,19.8,19.8,9200.0
2008-09-30 10:30:00,19.8,19.85,19.8,19.83,16500.0,19.8,19.85,19.8,19.83,16500.0
2008-09-30 10:35:00,19.84,19.86,19.83,19.85,9600.0,19.84,19.86,19.83,19.85,9600.0
2008-09-30 10:40:00,19.86,19.96,19.83,19.91,7800.0,19.86,19.96,19.83,19.91,7800.0
2008-09-30 10:45:00,19.92,19.93,19.87,19.89,7800.0,19.92,19.93,19.87,19.89,7800.0
2008-09-30 10:50:00,19.89,19.89,19.84,19.86,13000.0,19.89,19.89,19.84,19.86,13000.0
2008-09-30 10:55:00,19.85,19.86,19.8,19.84,11400.0,19.85,19.86,19.8,19.84,11400.0
2008-09-30 11:00:00,19.85,19.94,19.84,19.94,26600.0,19.85,19.94,19.84,19.94,26600.0
2008-09-30 11:05:00,19.94,19.97,19.85,19.85,18700.0,19.94,19.97,19.85,19.85,18700.0
2008-09-30 11:10:00,19.85,19.93,19.82,19.88,13100.0,19.85,19.93,19.82,19.88,13100.0
2008-09-30 11:15:00,19.88,19.9,19.83,19.9,18400.0,19.88,19.9,19.83,19.9,18400.0
2008-09-30 11:20:00,19.89,19.92,19.83,19.88,15800.0,19.89,19.92,19.83,19.88,15800.0
2008-09-30 11:25:00,19.88,19.99,19.85,19.98,18600.0,19.88,19.99,19.85,19.98,18600.0
2008-09-30 11:30:00,19.97,19.97,19.92,19.92,12100.0,19.97,19.97,19.92,19.92,12100.0
2008-09-30 11:35:00,19.93,19.99,19.93,19.98,18700.0,19.93,19.99,19.93,19.98,18700.0
2008-09-30 11:40:00,19.98,19.99,19.92,19.96,17000.0,19.98,19.99,19.92,19.96,17000.0
2008-09-30 11:45:00,19.96,20.0,19.93,19.99,18100.0,19.96,20.0,19.93,19.99,18100.0
2008-09-30 11:50:00,19.99,19.99,19.95,19.97,26300.0,19.99,19.99,19.95,19.97,26300.0
2008-09-30 11:55:00,19.98,20.0,19.97,20.0,6900.0,19.98,20.0,19.97,20.0,6900.0
2008-09-30 12:00:00,19.99,20.01,19.96,20.0,17800.0,19.99,20.01,19.96,20.0,17800.0
2008-09-30 12:05:00,20.0,20.01,19.97,20.0,28400.0,20.0,20.01,19.97,20.0,28400.0
2008-09-30 12:10:00,20.01,20.01,19.97,19.97,6900.0,20.01,20.01,19.97,19.97,6900.0
2008-09-30 12:15:00,19.98,19.98,19.97,19.97,11500.0,19.98,19.98,19.97,19.97,11500.0
2008-09-30 12:20:00,19.97,19.98,19.97,19.97,9000.0,19.97,19.98,19.97,19.97,9000.0
2008-09-30 12:25:00,19.97,19.98,19.97,19.97,8400.0,19.97,19.98,19.97,19.97,8400.0
2008-09-30 12:30:00,19.98,19.98,19.91,19.94,24900.0,19.98,19.98,19.91,19.94,24900.0
2008-09-30 12:35:00,19.94,19.97,19.93,19.94,15500.0,19.94,19.97,19.93,19.94,15500.0
2008-09-30 12:40:00,19.94,19.95,19.93,19.95,14100.0,19.94,19.95,19.93,19.95,14100.0
2008-09-30 12:45:00,19.95,19.95,19.93,19.93,8400.0,19.95,19.95,19.93,19.93,8400.0
2008-09-30 12:50:00,19.93,19.94,19.93,19.93,2300.0,19.93,19.94,19.93,19.93,2300.0
2008-09-30 12:55:00,19.94,19.94,19.88,19.88,15700.0,19.94,19.94,19.88,19.88,15700.0
2008-09-30 13:00:00,19.88,19.89,19.87,19.88,12200.0,19.88,19.89,19.87,19.88,12200.0
2008-09-30 13:05:00,19.88,19.9,19.88,19.9,5000.0,19.88,19.9,19.88,19.9,5000.0
2008-09-30 13:10:00,19.9,19.9,19.88,19.9,10500.0,19.9,19.9,19.88,19.9,10500.0
2008-09-30 13:15:00,19.9,19.9,19.86,19.88,12500.0,19.9,19.9,19.86,19.88,12500.0
2008-09-30 13:20:00,19.88,19.89,19.87,19.88,3700.0,19.88,19.89,19.87,19.88,3700.0
2008-09-30 13:25:00,19.89,19.9,19.88,19.89,9300.0,19.89,19.9,19.88,19.89,9300.0
2008-09-30 13:30:00,19.89,19.9,19.89,19.9,14000.0,19.89,19.9,19.89,19.9,14000.0
2008-09-30 13:35:00,19.89,19.94,19.88,19.9,21500.0,19.89,19.94,19.88,19.9,21500.0
2008-09-30 13:40:00,19.9,19.91,19.86,19.9,8000.0,19.9,19.91,19.86,19.9,8000.0
2008-09-30 13:45:00,19.9,19.9,19.86,19.88,7400.0,19.9,19.9,19.86,19.88,7400.0
2008-09-30 13:50:00,19.87,19.89,19.85,19.88,7300.0,19.87,19.89,19.85,19.88,7300.0
2008-09-30 13:55:00,19.88,19.9,19.87,19.87,5000.0,19.88,19.9,19.87,19.87,5000.0
2008-09-30 14:00:00,19.87,19.89,19.85,19.87,12000.0,19.87,19.89,19.85,19.87,12000.0
2008-09-30 14:05:00,19.88,19.94,19.87,19.93,10100.0,19.88,19.94,19.87,19.93,10100.0
2008-09-30 14:10:00,19.91,19.95,19.87,19.87,15700.0,19.91,19.95,19.87,19.87,15700.0
2008-09-30 14:15:00,19.87,19.92,19.82,19.88,21600.0,19.87,19.92,19.82,19.88,21600.0
2008-09-30 14:20:00,19.88,20.0,19.85,20.0,14900.0,19.88,20.0,19.85,20.0,14900.0
2008-09-30 14:25:00,20.0,20.06,19.99,20.04,19900.0,20.0,20.06,19.99,20.04,19900.0
2008-09-30 14:30:00,20.05,20.11,20.03,20.11,37400.0,20.05,20.11,20.03,20.11,37400.0
2008-09-30 14:35:00,20.11,20.11,20.01,20.02,10100.0,20.11,20.11,20.01,20.02,10100.0
2008-09-30 14:40:00,20.01,20.02,19.95,19.98,25200.0,20.01,20.02,19.95,19.98,25200.0
2008-09-30 14:45:00,19.98,20.01,19.95,20.0,15000.0,19.98,20.01,19.95,20.0,15000.0
2008-09-30 14:50:00,19.99,20.08,19.99,20.05,20300.0,19.99,20.08,19.99,20.05,20300.0
2008-09-30 14:55:00,20.06,20.08,19.98,19.98,18000.0,20.06,20.08,19.98,19.98,18000.0
2008-09-30 15:00:00,19.98,20.04,19.98,20.04,16400.0,19.98,20.04,19.98,20.04,16400.0
2008-09-30 15:05:00,20.04,20.09,20.03,20.06,16300.0,20.04,20.09,20.03,20.06,16300.0
2008-09-30 15:10:00,20.05,20.05,19.92,19.94,26500.0,20.05,20.05,19.92,19.94,26500.0
2008-09-30 15:15:00,19.95,19.95,19.91,19.92,23600.0,19.95,19.95,19.91,19.92,23600.0
2008-09-30 15:20:00,19.92,19.99,19.9,19.99,27900.0,19.92,19.99,19.9,19.99,27900.0
2008-09-30 15:25:00,19.99,20.0,19.94,19.97,28000.0,19.99,20.0,19.94,19.97,28000.0
2008-09-30 15:30:00,19.96,19.96,19.92,19.93,31500.0,19.96,19.96,19.92,19.93,31500.0
2008-09-30 15:35:00,19.94,19.94,19.9,19.94,24500.0,19.94,19.94,19.9,19.94,24500.0
2008-09-30 15:40:00,19.94,20.0,19.93,20.0,34200.0,19.94,20.0,19.93,20.0,34200.0
2008-09-30 15:45:00,19.99,20.09,19.99,20.08,30300.0,19.99,20.09,19.99,20.08,30300.0
2008-09-30 15:50:00,20.08,20.08,20.01,20.03,46000.0,20.08,20.08,20.01,20.03,46000.0
2008-09-30 15:55:00,20.02,20.05,19.96,19.96,141900.0,20.02,20.05,19.96,19.96,141900.0
2008-10-01 09:30:00,19.7,20.04,19.7,20.03,13400.0,19.7,20.04,19.7,20.03,13400.0
2008-10-01 09:35:00,20.07,20.13,19.95,19.95,21500.0,20.07,20.13,19.95,19.95,21500.0
2008-10-01 09:40:00,19.93,20.11,19.93,20.09,11200.0,19.93,20.11,19.93,20.09,11200.0
2008-10-01 09:45:00,20.09,20.17,20.07,20.14,16600.0,20.09,20.17,20.07,20.14,16600.0
2008-10-01 09:50:00,20.14,20.16,20.08,20.11,18300.0,20.14,20.16,20.08,20.11,18300.0
2008-10-01 09:55:00,20.1,20.1,20.06,20.08,13200.0,20.1,20.1,20.06,20.08,13200.0
2008-10-01 10:00:00,20.08,20.09,19.89,19.89,21800.0,20.08,20.09,19.89,19.89,21800.0
2008-10-01 10:05:00,19.91,19.93,19.84,19.89,9500.0,19.91,19.93,19.84,19.89,9500.0
2008-10-01 10:10:00,19.9,19.93,19.86,19.92,13400.0,19.9,19.93,19.86,19.92,13400.0
2008-10-01 10:15:00,19.9,20.02,19.88,20.02,10400.0,19.9,20.02,19.88,20.02,10400.0
2008-10-01 10:20:00,20.03,20.09,20.0,20.03,14000.0,20.03,20.09,20.0,20.03,14000.0
2008-10-01 10:25:00,20.02,20.05,20.0,20.05,12700.0,20.02,20.05,20.0,20.05,12700.0
2008-10-01 10:30:00,20.04,20.05,20.02,20.04,10700.0,20.04,20.05,20.02,20.04,10700.0
2008-10-01 10:35:00,20.05,20.05,19.96,19.96,15100.0,20.05,20.05,19.96,19.96,15100.0
2008-10-01 10:40:00,19.95,20.03,19.95,19.96,11900.0,19.95,20.03,19.95,19.96,11900.0
2008-10-01 10:45:00,19.95,19.97,19.93,19.93,8900.0,19.95,19.97,19.93,19.93,8900.0
2008-10-01 10:50:00,19.93,19.96,19.86,19.95,13000.0,19.93,19.96,19.86,19.95,13000.0
2008-10-01 10:55:00,19.94,19.96,19.92,19.94,7000.0,19.94,19.96,19.92,19.94,7000.0
2008-10-01 11:00:00,19.93,19.93,19.83,19.83,21500.0,19.93,19.93,19.83,19.83,21500.0
2008-10-01 11:05:00,19.82,19.86,19.76,19.77,21600.0,19.82,19.86,19.76,19.77,21600.0
2008-10-01 11:10:00,19.76,19.81,19.74,19.79,14800.0,19.76,19.81,19.74,19.79,14800.0
2008-10-01 11:15:00,19.78,19.83,19.77,19.82,12100.0,19.78,19.83,19.77,19.82,12100.0
2008-10-01 11:20:00,19.81,19.9,19.81,19.89,17000.0,19.81,19.9,19.81,19.89,17000.0
2008-10-01 11:25:00,19.88,19.94,19.87,19.88,15000.0,19.88,19.94,19.87,19.88,15000.0
2008-10-01 11:30:00,19.87,19.89,19.85,19.88,11900.0,19.87,19.89,19.85,19.88,11900.0
2008-10-01 11:35:00,19.89,19.94,19.86,19.9,10900.0,19.89,19.94,19.86,19.9,10900.0
2008-10-01 11:40:00,19.9,19.93,19.85,19.86,8900.0,19.9,19.93,19.85,19.86,8900.0
2008-10-01 11:45:00,19.88,19.88,19.85,19.86,3000.0,19.88,19.88,19.85,19.86,3000.0
2008-10-01 11:50:00,19.85,19.86,19.83,19.84,4800.0,19.85,19.86,19.83,19.84,4800.0
2008-10-01 11:55:00,19.85,19.85,19.8,19.81,2600.0,19.85,19.85,19.8,19.81,2600.0
2008-10-01 12:00:00,19.81,19.82,19.8,19.8,5000.0,19.81,19.82,19.8,19.8,5000.0
2008-10-01 12:05:00,19.8,19.8,19.79,19.8,1100.0,19.8,19.8,19.79,19.8,1100.0
2008-10-01 12:10:00,19.8,19.83,19.77,19.78,14000.0,19.8,19.83,19.77,19.78,14000.0
2008-10-01 12:15:00,19.78,19.88,19.78,19.79,7800.0,19.78,19.88,19.78,19.79,7800.0
2008-10-01 12:20:00,19.79,19.8,19.76,19.8,7600.0,19.79,19.8,19.76,19.8,7600.0
2008-10-01 12:25:00,19.81,19.81,19.73,19.74,6600.0,19.81,19.81,19.73,19.74,6600.0
2008-10-01 12:30:00,19.75,19.9,19.75,19.87,11300.0,19.75,19.9,19.75,19.87,11300.0
2008-10-01 12:35:00,19.88,19.88,19.86,19.88,5300.0,19.88,19.88,19.86,19.88,5300.0
2008-10-01 12:40:00,19.86,19.88,19.83,19.83,7400.0,19.86,19.88,19.83,19.83,7400.0
2008-10-01 12:45:00,19.83,19.88,19.82,19.87,6600.0,19.83,19.88,19.82,19.87,6600.0
2008-10-01 12:50:00,19.87,19.91,19.87,19.87,4900.0,19.87,19.91,19.87,19.87,4900.0
2008-10-01 12:55:00,19.87,19.89,19.86,19.88,5100.0,19.87,19.89,19.86,19.88,5100.0
2008-10-01 13:00:00,19.88,19.88,19.79,19.8,7000.0,19.88,19.88,19.79,19.8,7000.0
2008-10-01 13:05:00,19.8,19.8,19.76,19.76,6700.0,19.8,19.8,19.76,19.76,6700.0
2008-10-01 13:10:00,19.77,19.81,19.77,19.79,4500.0,19.77,19.81,19.77,19.79,4500.0
2008-10-01 13:15:00,19.78,19.79,19.77,19.77,5300.0,19.78,19.79,19.77,19.77,5300.0
2008-10-01 13:20:00,19.77,19.78,19.75,19.75,3900.0,19.77,19.78,19.75,19.75,3900.0
2008-10-01 13:25:00,19.76,19.77,19.71,19.71,9500.0,19.76,19.77,19.71,19.71,9500.0
2008-10-01 13:30:00,19.7,19.71,19.63,19.64,13700.0,19.7,19.71,19.63,19.64,13700.0
2008-10-01 13:35:00,19.63,19.65,19.58,19.63,4600.0,19.63,19.65,19.58,19.63,4600.0
2008-10-01 13:40:00,19.63,19.76,19.57,19.71,18900.0,19.63,19.76,19.57,19.71,18900.0
2008-10-01 13:45:00,19.7,19.77,19.58,19.6,22700.0,19.7,19.77,19.58,19.6,22700.0
2008-10-01 13:50:00,19.61,19.72,19.61,19.62,17500.0,19.61,19.72,19.61,19.62,17500.0
2008-10-01 13:55:00,19.62,19.64,19.56,19.64,10000.0,19.62,19.64,19.56,19.64,10000.0
2008-10-01 14:00:00,19.62,19.65,19.55,19.63,16300.0,19.62,19.65,19.55,19.63,16300.0
2008-10-01 14:05:00,19.62,19.66,19.58,19.64,26000.0,19.62,19.66,19.58,19.64,26000.0
2008-10-01 14:10:00,19.63,19.66,19.58,19.65,13600.0,19.63,19.66,19.58,19.65,13600.0
2008-10-01 14:15:00,19.64,19.71,19.63,19.68,26000.0,19.64,19.71,19.63,19.68,26000.0
2008-10-01 14:20:00,19.69,19.72,19.68,19.7,15900.0,19.69,19.72,19.68,19.7,15900.0
2008-10-01 14:25:00,19.7,19.74,19.66,19.7,18600.0,19.7,19.74,19.66,19.7,18600.0
2008-10-01 14:30:00,19.7,19.71,19.63,19.66,18700.0,19.7,19.71,19.63,19.66,18700.0
2008-10-01 14:35:00,19.66,19.74,19.65,19.72,31200.0,19.66,19.74,19.65,19.72,31200.0
2008-10-01 14:40:00,19.73,19.76,19.71,19.72,20100.0,19.73,19.76,19.71,19.72,20100.0
2008-10-01 14:45:00,19.72,19.82,19.7,19.81,14700.0,19.72,19.82,19.7,19.81,14700.0
2008-10-01 14:50:00,19.8,19.84,19.76,19.82,30600.0,19.8,19.84,19.76,19.82,30600.0
2008-10-01 14:55:00,19.82,19.83,19.66,19.71,23900.0,19.82,19.83,19.66,19.71,23900.0
2008-10-01 15:00:00,19.69,19.74,19.69,19.7,18900.0,19.69,19.74,19.69,19.7,18900.0
2008-10-01 15:05:00,19.69,19.76,19.69,19.76,12500.0,19.69,19.76,19.69,19.76,12500.0
2008-10-01 15:10:00,19.75,19.79,19.72,19.73,12800.0,19.75,19.79,19.72,19.73,12800.0
2008-10-01 15:15:00,19.73,19.74,19.66,19.66,21300.0,19.73,19.74,19.66,19.66,21300.0
2008-10-01 15:20:00,19.66,19.67,19.63,19.67,10900.0,19.66,19.67,19.63,19.67,10900.0
2008-10-01 15:25:00,19.67,19.73,19.67,19.71,19700.0,19.67,19.73,19.67,19.71,19700.0
2008-10-01 15:30:00,19.72,19.74,19.7,19.71,15200.0,19.72,19.74,19.7,19.71,15200.0
2008-10-01 15:35:00,19.71,19.73,19.64,19.64,13100.0,19.71,19.73,19.64,19.64,13100.0
2008-10-01 15:40:00,19.65,19.74,19.64,19.73,19500.0,19.65,19.74,19.64,19.73,19500.0
2008-10-01 15:45:00,19.75,19.79,19.7,19.72,16800.0,19.75,19.79,19.7,19.72,16800.0
2008-10-01 15:50:00,19.72,19.77,19.65,19.77,51200.0,19.72,19.77,19.65,19.77,51200.0
2008-10-01 15:55:00,19.77,19.88,19.73,19.85,81400.0,19.77,19.88,19.73,19.85,81400.0
2008-10-02 09:30:00,19.78,19.85,19.65,19.77,12800.0,19.78,19.85,19.65,19.77,12800.0
2008-10-02 09:35:00,19.76,19.8,19.71,19.74,11000.0,19.76,19.8,19.71,19.74,11000.0
2008-10-02 09:40:00,19.74,19.82,19.7,19.75,27800.0,19.74,19.82,19.7,19.75,27800.0
2008-10-02 09:45:00,19.75,19.75,19.66,19.66,13800.0,19.75,19.75,19.66,19.66,13800.0
2008-10-02 09:50:00,19.66,19.66,19.51,19.56,46100.0,19.66,19.66,19.51,19.56,46100.0
2008-10-02 09:55:00,19.55,19.55,19.48,19.52,27500.0,19.55,19.55,19.48,19.52,27500.0
2008-10-02 10:00:00,19.49,19.51,19.45,19.49,10200.0,19.49,19.51,19.45,19.49,10200.0
2008-10-02 10:05:00,19.48,19.5,19.48,19.5,13500.0,19.48,19.5,19.48,19.5,13500.0
2008-10-02 10:10:00,19.5,19.58,19.5,19.58,11400.0,19.5,19.58,19.5,19.58,11400.0
2008-10-02 10:15:00,19.57,19.6,19.55,19.6,8900.0,19.57,19.6,19.55,19.6,8900.0
2008-10-02 10:20:00,19.58,19.62,19.54,19.54,15000.0,19.58,19.62,19.54,19.54,15000.0
2008-10-02 10:25:00,19.55,19.58,19.54,19.55,10100.0,19.55,19.58,19.54,19.55,10100.0
2008-10-02 10:30:00,19.54,19.54,19.5,19.53,6700.0,19.54,19.54,19.5,19.53,6700.0
2008-10-02 10:35:00,19.54,19.6,19.5,19.5,16900.0,19.54,19.6,19.5,19.5,16900.0
2008-10-02 10:40:00,19.5,19.5,19.36,19.4,16400.0,19.5,19.5,19.36,19.4,16400.0
2008-10-02 10:45:00,19.41,19.41,19.3,19.33,17300.0,19.41,19.41,19.3,19.33,17300.0
2008-10-02 10:50:00,19.33,19.43,19.33,19.38,15500.0,19.33,19.43,19.33,19.38,15500.0
2008-10-02 10:55:00,19.38,19.43,19.37,19.41,20100.0,19.38,19.43,19.37,19.41,20100.0
2008-10-02 11:00:00,19.41,19.43,19.39,19.41,11800.0,19.41,19.43,19.39,19.41,11800.0
2008-10-02 11:05:00,19.4,19.42,19.27,19.28,19700.0,19.4,19.42,19.27,19.28,19700.0
2008-10-02 11:10:00,19.28,19.3,19.24,19.28,23400.0,19.28,19.3,19.24,19.28,23400.0
2008-10-02 11:15:00,19.28,19.39,19.24,19.39,14500.0,19.28,19.39,19.24,19.39,14500.0
2008-10-02 11:20:00,19.35,19.42,19.35,19.41,12500.0,19.35,19.42,19.35,19.41,12500.0
2008-10-02 11:25:00,19.4,19.45,19.39,19.45,7100.0,19.4,19.45,19.39,19.45,7100.0
2008-10-02 11:30:00,19.44,19.44,19.39,19.42,10200.0,19.44,19.44,19.39,19.42,10200.0
2008-10-02 11:35:00,19.43,19.43,19.4,19.42,3200.0,19.43,19.43,19.4,19.42,3200.0
2008-10-02 11:40:00,19.41,19.47,19.4,19.46,12500.0,19.41,19.47,19.4,19.46,12500.0
2008-10-02 11:45:00,19.46,19.5,19.42,19.42,50000.0,19.46,19.5,19.42,19.42,50000.0
2008-10-02 11:50:00,19.42,19.46,19.37,19.37,17600.0,19.42,19.46,19.37,19.37,17600.0
2008-10-02 11:55:00,19.37,19.37,19.3,19.33,15100.0,19.37,19.37,19.3,19.33,15100.0
2008-10-02 12:00:00,19.33,19.36,19.31,19.35,9000.0,19.33,19.36,19.31,19.35,9000.0
2008-10-02 12:05:00,19.34,19.35,19.3,19.3,4600.0,19.34,19.35,19.3,19.3,4600.0
2008-10-02 12:10:00,19.3,19.33,19.26,19.27,6100.0,19.3,19.33,19.26,19.27,6100.0
2008-10-02 12:15:00,19.27,19.32,19.25,19.32,12200.0,19.27,19.32,19.25,19.32,12200.0
2008-10-02 12:20:00,19.32,19.35,19.32,19.33,5800.0,19.32,19.35,19.32,19.33,5800.0
2008-10-02 12:25:00,19.32,19.33,19.29,19.31,4800.0,19.32,19.33,19.29,19.31,4800.0
2008-10-02 12:30:00,19.32,19.32,19.28,19.28,3200.0,19.32,19.32,19.28,19.28,3200.0
2008-10-02 12:35:00,19.28,19.28,19.25,19.26,5000.0,19.28,19.28,19.25,19.26,5000.0
2008-10-02 12:40:00,19.26,19.26,19.22,19.22,9500.0,19.26,19.26,19.22,19.22,9500.0
2008-10-02 12:45:00,19.22,19.23,19.21,19.23,8700.0,19.22,19.23,19.21,19.23,8700.0
2008-10-02 12:50:00,19.23,19.25,19.23,19.25,5200.0,19.23,19.25,19.23,19.25,5200.0
2008-10-02 12:55:00,19.24,19.24,19.21,19.21,6400.0,19.24,19.24,19.21,19.21,6400.0
2008-10-02 13:00:00,19.21,19.23,19.2,19.23,7000.0,19.21,19.23,19.2,19.23,7000.0
2008-10-02 13:05:00,19.23,19.24,19.21,19.22,6800.0,19.23,19.24,19.21,19.22,6800.0
2008-10-02 13:10:00,19.21,19.22,19.12,19.16,9200.0,19.21,19.22,19.12,19.16,9200.0
2008-10-02 13:15:00,19.15,19.18,19.15,19.17,1700.0,19.15,19.18,19.15,19.17,1700.0
2008-10-02 13:20:00,19.16,19.18,19.16,19.16,4100.0,19.16,19.18,19.16,19.16,4100.0
2008-10-02 13:25:00,19.16,19.16,19.11,19.11,7900.0,19.16,19.16,19.11,19.11,7900.0
2008-10-02 13:30:00,19.12,19.16,19.12,19.15,14200.0,19.12,19.16,19.12,19.15,14200.0
2008-10-02 13:35:00,19.15,19.15,19.12,19.13,6700.0,19.15,19.15,19.12,19.13,6700.0
2008-10-02 13:40:00,19.11,19.22,19.1,19.22,5200.0,19.11,19.22,19.1,19.22,5200.0
2008-10-02 13:45:00,19.21,19.24,19.16,19.16,9100.0,19.21,19.24,19.16,19.16,9100.0
2008-10-02 13:50:00,19.17,19.23,19.12,19.12,12800.0,19.17,19.23,19.12,19.12,12800.0
2008-10-02 13:55:00,19.12,19.15,19.1,19.15,4400.0,19.12,19.15,19.1,19.15,4400.0
2008-10-02 14:00:00,19.15,19.2,19.15,19.17,7100.0,19.15,19.2,19.15,19.17,7100.0
2008-10-02 14:05:00,19.17,19.19,19.16,19.18,8600.0,19.17,19.19,19.16,19.18,8600.0
2008-10-02 14:10:00,19.19,19.27,19.14,19.15,19900.0,19.19,19.27,19.14,19.15,19900.0
2008-10-02 14:15:00,19.14,19.16,19.1,19.12,16600.0,19.14,19.16,19.1,19.12,16600.0
2008-10-02 14:20:00,19.12,19.13,19.05,19.07,11400.0,19.12,19.13,19.05,19.07,11400.0
2008-10-02 14:25:00,19.08,19.11,19.03,19.04,11200.0,19.08,19.11,19.03,19.04,11200.0
2008-10-02 14:30:00,19.03,19.09,18.9,18.93,20900.0,19.03,19.09,18.9,18.93,20900.0
2008-10-02 14:35:00,18.94,19.02,18.93,19.01,23200.0,18.94,19.02,18.93,19.01,23200.0
2008-10-02 14:40:00,19.0,19.04,18.96,18.98,6100.0,19.0,19.04,18.96,18.98,6100.0
2008-10-02 14:45:00,18.99,19.08,18.99,19.03,9800.0,18.99,19.08,18.99,19.03,9800.0
2008-10-02 14:50:00,19.03,19.05,19.02,19.03,3600.0,19.03,19.05,19.02,19.03,3600.0
2008-10-02 14:55:00,19.03,19.1,19.02,19.08,6200.0,19.03,19.1,19.02,19.08,6200.0
2008-10-02 15:00:00,19.09,19.09,19.02,19.03,9500.0,19.09,19.09,19.02,19.03,9500.0
2008-10-02 15:05:00,19.05,19.06,19.03,19.03,7700.0,19.05,19.06,19.03,19.03,7700.0
2008-10-02 15:10:00,19.02,19.03,18.99,19.02,14400.0,19.02,19.03,18.99,19.02,14400.0
2008-10-02 15:15:00,19.01,19.02,18.91,18.99,27100.0,19.01,19.02,18.91,18.99,27100.0
2008-10-02 15:20:00,18.99,19.06,18.99,19.05,13900.0,18.99,19.06,18.99,19.05,13900.0
2008-10-02 15:25:00,19.08,19.08,19.04,19.06,20300.0,19.08,19.08,19.04,19.06,20300.0
2008-10-02 15:30:00,19.08,19.15,19.03,19.07,19100.0,19.08,19.15,19.03,19.07,19100.0
2008-10-02 15:35:00,19.08,19.12,19.05,19.07,26900.0,19.08,19.12,19.05,19.07,26900.0
2008-10-02 15:40:00,19.06,19.06,18.99,19.0,17500.0,19.06,19.06,18.99,19.0,17500.0
2008-10-02 15:45:00,19.0,19.04,18.97,19.03,23800.0,19.0,19.04,18.97,19.03,23800.0
2008-10-02 15:50:00,19.03,19.1,19.02,19.1,54300.0,19.03,19.1,19.02,19.1,54300.0
2008-10-02 15:55:00,19.1,19.14,19.04,19.1,102800.0,19.1,19.14,19.04,19.1,102800.0
2008-10-03 09:30:00,19.09,19.34,19.08,19.14,12100.0,19.09,19.34,19.08,19.14,12100.0
2008-10-03 09:35:00,19.15,19.3,19.07,19.3,6200.0,19.15,19.3,19.07,19.3,6200.0
2008-10-03 09:40:00,19.28,19.36,19.27,19.27,5100.0,19.28,19.36,19.27,19.27,5100.0
2008-10-03 09:45:00,19.3,19.3,19.21,19.24,4500.0,19.3,19.3,19.21,19.24,4500.0
2008-10-03 09:50:00,19.28,19.36,19.26,19.35,6000.0,19.28,19.36,19.26,19.35,6000.0
2008-10-03 09:55:00,19.33,19.39,19.27,19.27,8300.0,19.33,19.39,19.27,19.27,8300.0
2008-10-03 10:00:00,19.28,19.37,19.28,19.3,8000.0,19.28,19.37,19.28,19.3,8000.0
2008-10-03 10:05:00,19.3,19.35,19.28,19.32,5400.0,19.3,19.35,19.28,19.32,5400.0
2008-10-03 10:10:00,19.32,19.36,19.27,19.35,16700.0,19.32,19.36,19.27,19.35,16700.0
2008-10-03 10:15:00,19.36,19.41,19.34,19.35,5100.0,19.36,19.41,19.34,19.35,5100.0
2008-10-03 10:20:00,19.34,19.39,19.3,19.3,8200.0,19.34,19.39,19.3,19.3,8200.0
2008-10-03 10:25:00,19.3,19.39,19.3,19.35,4500.0,19.3,19.39,19.3,19.35,4500.0
2008-10-03 10:30:00,19.36,19.38,19.32,19.36,8200.0,19.36,19.38,19.32,19.36,8200.0
2008-10-03 10:35:00,19.37,19.38,19.32,19.37,7400.0,19.37,19.38,19.32,19.37,7400.0
2008-10-03 10:40:00,19.34,19.35,19.33,19.35,2700.0,19.34,19.35,19.33,19.35,2700.0
2008-10-03 10:45:00,19.35,19.35,19.33,19.35,3600.0,19.35,19.35,19.33,19.35,3600.0
2008-10-03 10:50:00,19.35,19.44,19.3,19.44,6300.0,19.35,19.44,19.3,19.44,6300.0
2008-10-03 10:55:00,19.44,19.46,19.43,19.46,4400.0,19.44,19.46,19.43,19.46,4400.0
2008-10-03 11:00:00,19.44,19.52,19.41,19.5,25100.0,19.44,19.52,19.41,19.5,25100.0
2008-10-03 11:05:00,19.49,19.5,19.43,19.45,9500.0,19.49,19.5,19.43,19.45,9500.0
2008-10-03 11:10:00,19.47,19.49,19.41,19.42,13800.0,19.47,19.49,19.41,19.42,13800.0
2008-10-03 11:15:00,19.41,19.48,19.41,19.42,13500.0,19.41,19.48,19.41,19.42,13500.0
2008-10-03 11:20:00,19.41,19.44,19.36,19.39,8700.0,19.41,19.44,19.36,19.39,8700.0
2008-10-03 11:25:00,19.4,19.4,19.35,19.39,3900.0,19.4,19.4,19.35,19.39,3900.0
2008-10-03 11:30:00,19.4,19.4,19.36,19.4,8700.0,19.4,19.4,19.36,19.4,8700.0
2008-10-03 11:35:00,19.4,19.43,19.39,19.4,16500.0,19.4,19.43,19.39,19.4,16500.0
2008-10-03 11:40:00,19.41,19.43,19.36,19.38,12000.0,19.41,19.43,19.36,19.38,12000.0
2008-10-03 11:45:00,19.39,19.39,19.31,19.31,3400.0,19.39,19.39,19.31,19.31,3400.0
2008-10-03 11:50:00,19.32,19.32,19.25,19.26,5300.0,19.32,19.32,19.25,19.26,5300.0
2008-10-03 11:55:00,19.27,19.3,19.25,19.29,7700.0,19.27,19.3,19.25,19.29,7700.0
2008-10-03 12:00:00,19.27,19.31,19.26,19.29,8600.0,19.27,19.31,19.26,19.29,8600.0
2008-10-03 12:05:00,19.29,19.29,19.22,19.23,8900.0,19.29,19.29,19.22,19.23,8900.0
2008-10-03 12:10:00,19.24,19.3,19.24,19.27,3300.0,19.24,19.3,19.24,19.27,3300.0
2008-10-03 12:15:00,19.26,19.31,19.22,19.24,3300.0,19.26,19.31,19.22,19.24,3300.0
2008-10-03 12:20:00,19.23,19.26,19.19,19.19,9400.0,19.23,19.26,19.19,19.19,9400.0
2008-10-03 12:25:00,19.21,19.21,19.18,19.2,4800.0,19.21,19.21,19.18,19.2,4800.0
2008-10-03 12:30:00,19.2,19.22,19.18,19.2,3700.0,19.2,19.22,19.18,19.2,3700.0
2008-10-03 12:35:00,19.2,19.27,19.19,19.27,4700.0,19.2,19.27,19.19,19.27,4700.0
2008-10-03 12:40:00,19.28,19.3,19.27,19.3,4100.0,19.28,19.3,19.27,19.3,4100.0
2008-10-03 12:45:00,19.3,19.32,19.2,19.2,5100.0,19.3,19.32,19.2,19.2,5100.0
2008-10-03 12:50:00,19.21,19.25,19.21,19.23,4900.0,19.21,19.25,19.21,19.23,4900.0
2008-10-03 12:55:00,19.22,19.26,19.21,19.26,2900.0,19.22,19.26,19.21,19.26,2900.0
2008-10-03 13:00:00,19.24,19.27,19.22,19.26,3600.0,19.24,19.27,19.22,19.26,3600.0
2008-10-03 13:05:00,19.24,19.35,19.21,19.3,28000.0,19.24,19.35,19.21,19.3,28000.0
2008-10-03 13:10:00,19.27,19.28,19.08,19.12,23100.0,19.27,19.28,19.08,19.12,23100.0
2008-10-03 13:15:00,19.15,19.18,19.1,19.14,9700.0,19.15,19.18,19.1,19.14,9700.0
2008-10-03 13:20:00,19.15,19.23,19.04,19.05,10100.0,19.15,19.23,19.04,19.05,10100.0
2008-10-03 13:25:00,19.08,19.16,18.98,19.02,8900.0,19.08,19.16,18.98,19.02,8900.0
2008-10-03 13:30:00,19.05,19.05,18.85,18.88,14000.0,19.05,19.05,18.85,18.88,14000.0
2008-10-03 13:35:00,18.88,19.04,18.85,19.01,24400.0,18.88,19.04,18.85,19.01,24400.0
2008-10-03 13:40:00,19.02,19.02,18.76,18.77,21400.0,19.02,19.02,18.76,18.77,21400.0
2008-10-03 13:45:00,18.77,18.95,18.68,18.94,26700.0,18.77,18.95,18.68,18.94,26700.0
2008-10-03 13:50:00,18.95,18.99,18.83,18.85,25900.0,18.95,18.99,18.83,18.85,25900.0
2008-10-03 13:55:00,18.83,18.95,18.83,18.88,9600.0,18.83,18.95,18.83,18.88,9600.0
2008-10-03 14:00:00,18.87,18.93,18.83,18.92,26000.0,18.87,18.93,18.83,18.92,26000.0
2008-10-03 14:05:00,18.88,19.0,18.84,18.99,16300.0,18.88,19.0,18.84,18.99,16300.0
2008-10-03 14:10:00,18.98,19.05,18.98,19.04,7700.0,18.98,19.05,18.98,19.04,7700.0
2008-10-03 14:15:00,19.02,19.02,18.89,18.9,8600.0,19.02,19.02,18.89,18.9,8600.0
2008-10-03 14:20:00,18.9,18.91,18.86,18.88,6500.0,18.9,18.91,18.86,18.88,6500.0
2008-10-03 14:25:00,18.87,18.87,18.67,18.68,11300.0,18.87,18.87,18.67,18.68,11300.0
2008-10-03 14:30:00,18.7,18.72,18.56,18.59,21900.0,18.7,18.72,18.56,18.59,21900.0
2008-10-03 14:35:00,18.59,18.75,18.58,18.71,28500.0,18.59,18.75,18.58,18.71,28500.0
2008-10-03 14:40:00,18.69,18.76,18.68,18.72,5700.0,18.69,18.76,18.68,18.72,5700.0
2008-10-03 14:45:00,18.73,18.75,18.68,18.73,27500.0,18.73,18.75,18.68,18.73,27500.0
2008-10-03 14:50:00,18.74,18.81,18.73,18.76,9100.0,18.74,18.81,18.73,18.76,9100.0
2008-10-03 14:55:00,18.75,18.86,18.75,18.85,19000.0,18.75,18.86,18.75,18.85,19000.0
2008-10-03 15:00:00,18.84,18.87,18.75,18.77,11300.0,18.84,18.87,18.75,18.77,11300.0
2008-10-03 15:05:00,18.77,18.8,18.67,18.7,44700.0,18.77,18.8,18.67,18.7,44700.0
2008-10-03 15:10:00,18.7,18.72,18.64,18.68,19900.0,18.7,18.72,18.64,18.68,19900.0
2008-10-03 15:15:00,18.69,18.75,18.69,18.72,20700.0,18.69,18.75,18.69,18.72,20700.0
2008-10-03 15:20:00,18.72,18.72,18.61,18.61,16700.0,18.72,18.72,18.61,18.61,16700.0
2008-10-03 15:25:00,18.6,18.65,18.58,18.63,29100.0,18.6,18.65,18.58,18.63,29100.0
2008-10-03 15:30:00,18.63,18.68,18.61,18.63,25100.0,18.63,18.68,18.61,18.63,25100.0
2008-10-03 15:35:00,18.64,18.65,18.53,18.54,14600.0,18.64,18.65,18.53,18.54,14600.0
2008-10-03 15:40:00,18.53,18.53,18.42,18.42,36900.0,18.53,18.53,18.42,18.42,36900.0
2008-10-03 15:45:00,18.44,18.45,18.38,18.39,26300.0,18.44,18.45,18.38,18.39,26300.0
2008-10-03 15:50:00,18.41,18.46,18.37,18.43,37700.0,18.41,18.46,18.37,18.43,37700.0
2008-10-03 15:55:00,18.42,18.46,18.42,18.42,37400.0,18.42,18.46,18.42,18.42,37400.0
2008-10-06 09:30:00,18.27,18.27,18.06,18.06,25100.0,18.27,18.27,18.06,18.06,25100.0
2008-10-06 09:35:00,18.06,18.28,17.99,18.09,15100.0,18.06,18.28,17.99,18.09,15100.0
2008-10-06 09:40:00,18.08,18.21,18.06,18.12,11300.0,18.08,18.21,18.06,18.12,11300.0
2008-10-06 09:45:00,18.1,18.1,17.98,18.01,3800.0,18.1,18.1,17.98,18.01,3800.0
2008-10-06 09:50:00,18.03,18.04,17.93,17.94,5000.0,18.03,18.04,17.93,17.94,5000.0
2008-10-06 09:55:00,17.91,17.91,17.73,17.78,15900.0,17.91,17.91,17.73,17.78,15900.0
2008-10-06 10:00:00,17.78,17.79,17.68,17.74,17300.0,17.78,17.79,17.68,17.74,17300.0
2008-10-06 10:05:00,17.74,17.86,17.71,17.83,11000.0,17.74,17.86,17.71,17.83,11000.0
2008-10-06 10:10:00,17.82,17.82,17.68,17.68,6600.0,17.82,17.82,17.68,17.68,6600.0
2008-10-06 10:15:00,17.68,17.73,17.59,17.61,10800.0,17.68,17.73,17.59,17.61,10800.0
2008-10-06 10:20:00,17.61,17.64,17.54,17.63,9300.0,17.61,17.64,17.54,17.63,9300.0
2008-10-06 10:25:00,17.61,17.61,17.54,17.57,11500.0,17.61,17.61,17.54,17.57,11500.0
2008-10-06 10:30:00,17.57,17.59,17.45,17.45,11400.0,17.57,17.59,17.45,17.45,11400.0
2008-10-06 10:35:00,17.45,17.45,17.3,17.3,19500.0,17.45,17.45,17.3,17.3,19500.0
2008-10-06 10:40:00,17.3,17.3,17.1,17.11,25700.0,17.3,17.3,17.1,17.11,25700.0
2008-10-06 10:45:00,17.11,17.37,17.11,17.34,16100.0,17.11,17.37,17.11,17.34,16100.0
2008-10-06 10:50:00,17.37,17.41,17.31,17.33,10400.0,17.37,17.41,17.31,17.33,10400.0
2008-10-06 10:55:00,17.31,17.36,17.27,17.32,9500.0,17.31,17.36,17.27,17.32,9500.0
2008-10-06 11:00:00,17.32,17.41,17.27,17.41,16500.0,17.32,17.41,17.27,17.41,16500.0
2008-10-06 11:05:00,17.42,17.45,17.36,17.41,6200.0,17.42,17.45,17.36,17.41,6200.0
2008-10-06 11:10:00,17.44,17.44,17.36,17.36,15500.0,17.44,17.44,17.36,17.36,15500.0
2008-10-06 11:15:00,17.37,17.45,17.32,17.45,8300.0,17.37,17.45,17.32,17.45,8300.0
2008-10-06 11:20:00,17.46,17.47,17.4,17.47,12300.0,17.46,17.47,17.4,17.47,12300.0
2008-10-06 11:25:00,17.47,17.51,17.38,17.38,8200.0,17.47,17.51,17.38,17.38,8200.0
2008-10-06 11:30:00,17.38,17.38,17.29,17.32,12900.0,17.38,17.38,17.29,17.32,12900.0
2008-10-06 11:35:00,17.33,17.37,17.32,17.34,14700.0,17.33,17.37,17.32,17.34,14700.0
2008-10-06 11:40:00,17.35,17.37,17.34,17.36,6500.0,17.35,17.37,17.34,17.36,6500.0
2008-10-06 11:45:00,17.37,17.43,17.27,17.27,10500.0,17.37,17.43,17.27,17.27,10500.0
2008-10-06 11:50:00,17.26,17.26,17.21,17.24,7300.0,17.26,17.26,17.21,17.24,7300.0
2008-10-06 11:55:00,17.23,17.26,17.22,17.22,2700.0,17.23,17.26,17.22,17.22,2700.0
2008-10-06 12:00:00,17.22,17.32,17.2,17.3,9600.0,17.22,17.32,17.2,17.3,9600.0
2008-10-06 12:05:00,17.29,17.29,17.24,17.26,7200.0,17.29,17.29,17.24,17.26,7200.0
2008-10-06 12:10:00,17.26,17.32,17.24,17.32,23000.0,17.26,17.32,17.24,17.32,23000.0
2008-10-06 12:15:00,17.33,17.36,17.26,17.31,12500.0,17.33,17.36,17.26,17.31,12500.0
2008-10-06 12:20:00,17.31,17.34,17.3,17.32,9100.0,17.31,17.34,17.3,17.32,9100.0
2008-10-06 12:25:00,17.35,17.36,17.28,17.29,6800.0,17.35,17.36,17.28,17.29,6800.0
2008-10-06 12:30:00,17.28,17.3,17.23,17.25,12600.0,17.28,17.3,17.23,17.25,12600.0
2008-10-06 12:35:00,17.25,17.3,17.2,17.22,9900.0,17.25,17.3,17.2,17.22,9900.0
2008-10-06 12:40:00,17.22,17.27,17.16,17.23,12400.0,17.22,17.27,17.16,17.23,12400.0
2008-10-06 12:45:00,17.27,17.27,17.19,17.23,13700.0,17.27,17.27,17.19,17.23,13700.0
2008-10-06 12:50:00,17.23,17.31,17.23,17.3,15900.0,17.23,17.31,17.23,17.3,15900.0
2008-10-06 12:55:00,17.3,17.3,17.19,17.22,11800.0,17.3,17.3,17.19,17.22,11800.0
2008-10-06 13:00:00,17.22,17.34,17.17,17.33,26100.0,17.22,17.34,17.17,17.33,26100.0
2008-10-06 13:05:00,17.32,17.4,17.31,17.4,46000.0,17.32,17.4,17.31,17.4,46000.0
2008-10-06 13:10:00,17.39,17.41,17.31,17.39,36800.0,17.39,17.41,17.31,17.39,36800.0
2008-10-06 13:15:00,17.39,17.44,17.37,17.44,32600.0,17.39,17.44,17.37,17.44,32600.0
2008-10-06 13:20:00,17.43,17.48,17.41,17.45,37300.0,17.43,17.48,17.41,17.45,37300.0
2008-10-06 13:25:00,17.45,17.52,17.42,17.5,32000.0,17.45,17.52,17.42,17.5,32000.0
2008-10-06 13:30:00,17.49,17.49,17.36,17.39,34500.0,17.49,17.49,17.36,17.39,34500.0
2008-10-06 13:35:00,17.4,17.41,17.37,17.37,20500.0,17.4,17.41,17.37,17.37,20500.0
2008-10-06 13:40:00,17.37,17.48,17.35,17.44,15500.0,17.37,17.48,17.35,17.44,15500.0
2008-10-06 13:45:00,17.43,17.43,17.28,17.28,23100.0,17.43,17.43,17.28,17.28,23100.0
2008-10-06 13:50:00,17.27,17.36,17.26,17.35,18200.0,17.27,17.36,17.26,17.35,18200.0
2008-10-06 13:55:00,17.34,17.39,17.32,17.34,11900.0,17.34,17.39,17.32,17.34,11900.0
2008-10-06 14:00:00,17.32,17.32,17.25,17.26,20700.0,17.32,17.32,17.25,17.26,20700.0
2008-10-06 14:05:00,17.28,17.37,17.25,17.27,31700.0,17.28,17.37,17.25,17.27,31700.0
2008-10-06 14:10:00,17.28,17.33,17.24,17.25,28600.0,17.28,17.33,17.24,17.25,28600.0
2008-10-06 14:15:00,17.27,17.34,17.25,17.27,34300.0,17.27,17.34,17.25,17.27,34300.0
2008-10-06 14:20:00,17.27,17.27,17.09,17.09,27900.0,17.27,17.27,17.09,17.09,27900.0
2008-10-06 14:25:00,17.09,17.16,17.02,17.15,40800.0,17.09,17.16,17.02,17.15,40800.0
2008-10-06 14:30:00,17.16,17.19,17.1,17.18,35800.0,17.16,17.19,17.1,17.18,35800.0
2008-10-06 14:35:00,17.18,17.2,17.1,17.11,29500.0,17.18,17.2,17.1,17.11,29500.0
2008-10-06 14:40:00,17.11,17.13,17.0,17.04,37300.0,17.11,17.13,17.0,17.04,37300.0
2008-10-06 14:45:00,17.03,17.12,16.99,17.08,26700.0,17.03,17.12,16.99,17.08,26700.0
2008-10-06 14:50:00,17.06,17.2,17.06,17.2,22700.0,17.06,17.2,17.06,17.2,22700.0
2008-10-06 14:55:00,17.19,17.31,17.18,17.23,25600.0,17.19,17.31,17.18,17.23,25600.0
2008-10-06 15:00:00,17.2,17.29,17.12,17.28,18800.0,17.2,17.29,17.12,17.28,18800.0
2008-10-06 15:05:00,17.28,17.41,17.28,17.4,22600.0,17.28,17.41,17.28,17.4,22600.0
2008-10-06 15:10:00,17.43,17.6,17.42,17.55,32200.0,17.43,17.6,17.42,17.55,32200.0
2008-10-06 15:15:00,17.56,17.76,17.46,17.76,43300.0,17.56,17.76,17.46,17.76,43300.0
2008-10-06 15:20:00,17.73,17.76,17.61,17.7,40900.0,17.73,17.76,17.61,17.7,40900.0
2008-10-06 15:25:00,17.7,17.97,17.7,17.97,72500.0,17.7,17.97,17.7,17.97,72500.0
2008-10-06 15:30:00,17.97,17.97,17.74,17.74,42500.0,17.97,17.97,17.74,17.74,42500.0
2008-10-06 15:35:00,17.72,17.77,17.56,17.59,30100.0,17.72,17.77,17.56,17.59,30100.0
2008-10-06 15:40:00,17.6,17.82,17.56,17.76,36100.0,17.6,17.82,17.56,17.76,36100.0
2008-10-06 15:45:00,17.76,17.9,17.72,17.89,60600.0,17.76,17.9,17.72,17.89,60600.0
2008-10-06 15:50:00,17.89,17.98,17.81,17.96,67100.0,17.89,17.98,17.81,17.96,67100.0
2008-10-06 15:55:00,17.99,18.0,17.88,17.88,56400.0,17.99,18.0,17.88,17.88,56400.0
2008-10-07 09:30:00,17.91,18.11,17.91,17.95,9000.0,17.91,18.11,17.91,17.95,9000.0
2008-10-07 09:35:00,17.95,17.96,17.84,17.91,4800.0,17.95,17.96,17.84,17.91,4800.0
2008-10-07 09:40:00,17.92,18.08,17.92,18.01,5000.0,17.92,18.08,17.92,18.01,5000.0
2008-10-07 09:45:00,18.02,18.07,17.98,18.06,5300.0,18.02,18.07,17.98,18.06,5300.0
2008-10-07 09:50:00,18.03,18.03,17.86,17.86,11300.0,18.03,18.03,17.86,17.86,11300.0
2008-10-07 09:55:00,17.86,17.86,17.74,17.85,6600.0,17.86,17.86,17.74,17.85,6600.0
2008-10-07 10:00:00,17.89,17.95,17.75,17.77,12200.0,17.89,17.95,17.75,17.77,12200.0
2008-10-07 10:05:00,17.79,17.86,17.75,17.83,7400.0,17.79,17.86,17.75,17.83,7400.0
2008-10-07 10:10:00,17.85,17.85,17.74,17.74,7900.0,17.85,17.85,17.74,17.74,7900.0
2008-10-07 10:15:00,17.76,17.96,17.75,17.92,11700.0,17.76,17.96,17.75,17.92,11700.0
2008-10-07 10:20:00,17.92,17.93,17.84,17.88,5200.0,17.92,17.93,17.84,17.88,5200.0
2008-10-07 10:25:00,17.89,18.09,17.89,18.09,13000.0,17.89,18.09,17.89,18.09,13000.0
2008-10-07 10:30:00,18.1,18.11,18.05,18.05,8900.0,18.1,18.11,18.05,18.05,8900.0
2008-10-07 10:35:00,18.05,18.09,18.04,18.06,9200.0,18.05,18.09,18.04,18.06,9200.0
2008-10-07 10:40:00,18.08,18.08,18.02,18.02,21500.0,18.08,18.08,18.02,18.02,21500.0
2008-10-07 10:45:00,18.02,18.06,18.0,18.0,6500.0,18.02,18.06,18.0,18.0,6500.0
2008-10-07 10:50:00,18.01,18.05,18.0,18.05,10200.0,18.01,18.05,18.0,18.05,10200.0
2008-10-07 10:55:00,18.05,18.05,17.99,18.02,8200.0,18.05,18.05,17.99,18.02,8200.0
2008-10-07 11:00:00,18.01,18.05,18.0,18.0,12300.0,18.01,18.05,18.0,18.0,12300.0
2008-10-07 11:05:00,18.0,18.03,18.0,18.02,11000.0,18.0,18.03,18.0,18.02,11000.0
2008-10-07 11:10:00,18.03,18.03,18.0,18.0,11700.0,18.03,18.03,18.0,18.0,11700.0
2008-10-07 11:15:00,18.01,18.03,18.0,18.02,14200.0,18.01,18.03,18.0,18.02,14200.0
2008-10-07 11:20:00,18.04,18.04,17.99,18.01,27000.0,18.04,18.04,17.99,18.01,27000.0
2008-10-07 11:25:00,18.0,18.08,18.0,18.02,19300.0,18.0,18.08,18.0,18.02,19300.0
2008-10-07 11:30:00,18.02,18.11,18.0,18.0,16000.0,18.02,18.11,18.0,18.0,16000.0
2008-10-07 11:35:00,18.01,18.1,18.01,18.03,11200.0,18.01,18.1,18.01,18.03,11200.0
2008-10-07 11:40:00,18.03,18.12,18.02,18.11,12700.0,18.03,18.12,18.02,18.11,12700.0
2008-10-07 11:45:00,18.12,18.2,18.12,18.19,5300.0,18.12,18.2,18.12,18.19,5300.0
2008-10-07 11:50:00,18.18,18.18,18.1,18.11,9400.0,18.18,18.18,18.1,18.11,9400.0
2008-10-07 11:55:00,18.12,18.12,18.01,18.01,4000.0,18.12,18.12,18.01,18.01,4000.0
2008-10-07 12:00:00,18.02,18.02,17.94,17.96,12400.0,18.02,18.02,17.94,17.96,12400.0
2008-10-07 12:05:00,17.95,18.0,17.92,17.93,10900.0,17.95,18.0,17.92,17.93,10900.0
2008-10-07 12:10:00,17.94,18.0,17.93,18.0,7900.0,17.94,18.0,17.93,18.0,7900.0
2008-10-07 12:15:00,17.98,18.02,17.95,18.02,6000.0,17.98,18.02,17.95,18.02,6000.0
2008-10-07 12:20:00,18.02,18.03,17.96,17.96,7200.0,18.02,18.03,17.96,17.96,7200.0
2008-10-07 12:25:00,17.96,17.99,17.81,17.83,24300.0,17.96,17.99,17.81,17.83,24300.0
2008-10-07 12:30:00,17.84,17.88,17.84,17.85,2600.0,17.84,17.88,17.84,17.85,2600.0
2008-10-07 12:35:00,17.83,17.83,17.76,17.79,5000.0,17.83,17.83,17.76,17.79,5000.0
2008-10-07 12:40:00,17.78,17.83,17.78,17.79,2800.0,17.78,17.83,17.78,17.79,2800.0
2008-10-07 12:45:00,17.79,17.79,17.72,17.74,5500.0,17.79,17.79,17.72,17.74,5500.0
2008-10-07 12:50:00,17.73,17.75,17.7,17.7,6400.0,17.73,17.75,17.7,17.7,6400.0
2008-10-07 12:55:00,17.71,17.77,17.71,17.76,5400.0,17.71,17.77,17.71,17.76,5400.0
2008-10-07 13:00:00,17.74,17.81,17.74,17.77,5200.0,17.74,17.81,17.74,17.77,5200.0
2008-10-07 13:05:00,17.77,17.8,17.74,17.8,19900.0,17.77,17.8,17.74,17.8,19900.0
2008-10-07 13:10:00,17.8,17.87,17.8,17.82,8100.0,17.8,17.87,17.8,17.82,8100.0
2008-10-07 13:15:00,17.82,17.82,17.68,17.69,13500.0,17.82,17.82,17.68,17.69,13500.0
2008-10-07 13:20:00,17.69,17.69,17.58,17.64,14700.0,17.69,17.69,17.58,17.64,14700.0
2008-10-07 13:25:00,17.65,17.65,17.52,17.55,20400.0,17.65,17.65,17.52,17.55,20400.0
2008-10-07 13:30:00,17.55,17.61,17.54,17.57,17500.0,17.55,17.61,17.54,17.57,17500.0
2008-10-07 13:35:00,17.56,17.69,17.53,17.67,13500.0,17.56,17.69,17.53,17.67,13500.0
2008-10-07 13:40:00,17.67,17.67,17.53,17.53,15200.0,17.67,17.67,17.53,17.53,15200.0
2008-10-07 13:45:00,17.52,17.58,17.52,17.53,23000.0,17.52,17.58,17.52,17.53,23000.0
2008-10-07 13:50:00,17.53,17.54,17.42,17.5,23400.0,17.53,17.54,17.42,17.5,23400.0
2008-10-07 13:55:00,17.5,17.51,17.39,17.39,10600.0,17.5,17.51,17.39,17.39,10600.0
2008-10-07 14:00:00,17.38,17.51,17.36,17.44,13500.0,17.38,17.51,17.36,17.44,13500.0
2008-10-07 14:05:00,17.42,17.53,17.42,17.52,21800.0,17.42,17.53,17.42,17.52,21800.0
2008-10-07 14:10:00,17.52,17.52,17.37,17.49,31500.0,17.52,17.52,17.37,17.49,31500.0
2008-10-07 14:15:00,17.49,17.67,17.43,17.59,41100.0,17.49,17.67,17.43,17.59,41100.0
2008-10-07 14:20:00,17.61,17.74,17.59,17.63,19000.0,17.61,17.74,17.59,17.63,19000.0
2008-10-07 14:25:00,17.63,17.7,17.53,17.67,28800.0,17.63,17.7,17.53,17.67,28800.0
2008-10-07 14:30:00,17.67,17.79,17.61,17.62,107300.0,17.67,17.79,17.61,17.62,107300.0
2008-10-07 14:35:00,17.64,17.69,17.59,17.64,11700.0,17.64,17.69,17.59,17.64,11700.0
2008-10-07 14:40:00,17.64,17.7,17.56,17.6,12100.0,17.64,17.7,17.56,17.6,12100.0
2008-10-07 14:45:00,17.58,17.72,17.52,17.69,22100.0,17.58,17.72,17.52,17.69,22100.0
2008-10-07 14:50:00,17.67,17.7,17.6,17.6,19100.0,17.67,17.7,17.6,17.6,19100.0
2008-10-07 14:55:00,17.62,17.63,17.55,17.55,16300.0,17.62,17.63,17.55,17.55,16300.0
2008-10-07 15:00:00,17.55,17.56,17.5,17.52,22800.0,17.55,17.56,17.5,17.52,22800.0
2008-10-07 15:05:00,17.55,17.58,17.48,17.55,36400.0,17.55,17.58,17.48,17.55,36400.0
2008-10-07 15:10:00,17.53,17.64,17.53,17.57,19700.0,17.53,17.64,17.53,17.57,19700.0
2008-10-07 15:15:00,17.56,17.6,17.42,17.44,22700.0,17.56,17.6,17.42,17.44,22700.0
2008-10-07 15:20:00,17.44,17.47,17.36,17.39,27200.0,17.44,17.47,17.36,17.39,27200.0
2008-10-07 15:25:00,17.4,17.5,17.39,17.44,15200.0,17.4,17.5,17.39,17.44,15200.0
2008-10-07 15:30:00,17.44,17.51,17.39,17.46,18100.0,17.44,17.51,17.39,17.46,18100.0
2008-10-07 15:35:00,17.46,17.46,17.33,17.33,21800.0,17.46,17.46,17.33,17.33,21800.0
2008-10-07 15:40:00,17.33,17.38,17.32,17.35,17700.0,17.33,17.38,17.32,17.35,17700.0
2008-10-07 15:45:00,17.34,17.34,17.26,17.27,21800.0,17.34,17.34,17.26,17.27,21800.0
2008-10-07 15:50:00,17.27,17.32,17.24,17.27,39500.0,17.27,17.32,17.24,17.27,39500.0
2008-10-07 15:55:00,17.27,17.32,17.24,17.28,63200.0,17.27,17.32,17.24,17.28,63200.0
2008-10-08 09:30:00,16.99,17.5,16.82,17.43,24000.0,16.99,17.5,16.82,17.43,24000.0
2008-10-08 09:35:00,17.42,17.42,16.9,17.17,20100.0,17.42,17.42,16.9,17.17,20100.0
2008-10-08 09:40:00,17.19,17.35,17.19,17.21,24800.0,17.19,17.35,17.19,17.21,24800.0
2008-10-08 09:45:00,17.22,17.36,17.0,17.35,28900.0,17.22,17.36,17.0,17.35,28900.0
2008-10-08 09:50:00,17.36,17.56,17.36,17.52,25800.0,17.36,17.56,17.36,17.52,25800.0
2008-10-08 09:55:00,17.52,17.56,17.46,17.55,7700.0,17.52,17.56,17.46,17.55,7700.0
2008-10-08 10:00:00,17.49,17.65,17.49,17.65,8800.0,17.49,17.65,17.49,17.65,8800.0
2008-10-08 10:05:00,17.64,17.69,17.47,17.49,10600.0,17.64,17.69,17.47,17.49,10600.0
2008-10-08 10:10:00,17.49,17.7,17.47,17.67,24000.0,17.49,17.7,17.47,17.67,24000.0
2008-10-08 10:15:00,17.67,17.67,17.36,17.36,19900.0,17.67,17.67,17.36,17.36,19900.0
2008-10-08 10:20:00,17.32,17.32,17.13,17.29,25000.0,17.32,17.32,17.13,17.29,25000.0
2008-10-08 10:25:00,17.29,17.31,17.12,17.2,13600.0,17.29,17.31,17.12,17.2,13600.0
2008-10-08 10:30:00,17.3,17.3,17.07,17.13,24800.0,17.3,17.3,17.07,17.13,24800.0
2008-10-08 10:35:00,17.11,17.23,17.11,17.14,21200.0,17.11,17.23,17.11,17.14,21200.0
2008-10-08 10:40:00,17.15,17.18,17.04,17.04,9800.0,17.15,17.18,17.04,17.04,9800.0
2008-10-08 10:45:00,17.03,17.16,16.97,16.97,20200.0,17.03,17.16,16.97,16.97,20200.0
2008-10-08 10:50:00,16.97,17.15,16.93,17.11,15800.0,16.97,17.15,16.93,17.11,15800.0
2008-10-08 10:55:00,17.1,17.27,17.06,17.21,30300.0,17.1,17.27,17.06,17.21,30300.0
2008-10-08 11:00:00,17.21,17.22,17.08,17.14,25600.0,17.21,17.22,17.08,17.14,25600.0
2008-10-08 11:05:00,17.14,17.19,17.02,17.09,41600.0,17.14,17.19,17.02,17.09,41600.0
2008-10-08 11:10:00,17.09,17.17,17.05,17.09,10800.0,17.09,17.17,17.05,17.09,10800.0
2008-10-08 11:15:00,17.08,17.15,17.01,17.15,14000.0,17.08,17.15,17.01,17.15,14000.0
2008-10-08 11:20:00,17.18,17.26,17.18,17.24,7300.0,17.18,17.26,17.18,17.24,7300.0
2008-10-08 11:25:00,17.27,17.33,17.2,17.2,20700.0,17.27,17.33,17.2,17.2,20700.0
2008-10-08 11:30:00,17.18,17.22,17.11,17.14,10400.0,17.18,17.22,17.11,17.14,10400.0
2008-10-08 11:35:00,17.12,17.15,16.97,17.06,22800.0,17.12,17.15,16.97,17.06,22800.0
2008-10-08 11:40:00,17.07,17.08,16.87,16.89,7900.0,17.07,17.08,16.87,16.89,7900.0
2008-10-08 11:45:00,16.89,17.02,16.86,17.0,16100.0,16.89,17.02,16.86,17.0,16100.0
2008-10-08 11:50:00,17.0,17.08,16.98,17.07,11700.0,17.0,17.08,16.98,17.07,11700.0
2008-10-08 11:55:00,17.09,17.12,16.93,17.12,8800.0,17.09,17.12,16.93,17.12,8800.0
2008-10-08 12:00:00,17.14,17.15,17.0,17.02,11600.0,17.14,17.15,17.0,17.02,11600.0
2008-10-08 12:05:00,17.0,17.0,16.81,16.92,14700.0,17.0,17.0,16.81,16.92,14700.0
2008-10-08 12:10:00,16.91,17.01,16.9,16.98,13900.0,16.91,17.01,16.9,16.98,13900.0
2008-10-08 12:15:00,16.97,17.11,16.96,17.08,30100.0,16.97,17.11,16.96,17.08,30100.0
2008-10-08 12:20:00,17.04,17.05,16.89,16.89,9900.0,17.04,17.05,16.89,16.89,9900.0
2008-10-08 12:25:00,16.9,16.96,16.84,16.84,7800.0,16.9,16.96,16.84,16.84,7800.0
2008-10-08 12:30:00,16.86,16.88,16.81,16.81,3600.0,16.86,16.88,16.81,16.81,3600.0
2008-10-08 12:35:00,16.8,16.92,16.75,16.85,12600.0,16.8,16.92,16.75,16.85,12600.0
2008-10-08 12:40:00,16.87,17.0,16.87,16.93,8500.0,16.87,17.0,16.87,16.93,8500.0
2008-10-08 12:45:00,16.9,16.9,16.8,16.88,8400.0,16.9,16.9,16.8,16.88,8400.0
2008-10-08 12:50:00,16.87,16.98,16.84,16.97,6500.0,16.87,16.98,16.84,16.97,6500.0
2008-10-08 12:55:00,16.97,17.02,16.94,16.97,13500.0,16.97,17.02,16.94,16.97,13500.0
2008-10-08 13:00:00,16.97,17.2,16.97,17.17,15600.0,16.97,17.2,16.97,17.17,15600.0
2008-10-08 13:05:00,17.17,17.25,17.15,17.24,8900.0,17.17,17.25,17.15,17.24,8900.0
2008-10-08 13:10:00,17.24,17.3,17.17,17.25,8500.0,17.24,17.3,17.17,17.25,8500.0
2008-10-08 13:15:00,17.26,17.33,17.19,17.3,14200.0,17.26,17.33,17.19,17.3,14200.0
2008-10-08 13:20:00,17.29,17.36,17.22,17.28,13800.0,17.29,17.36,17.22,17.28,13800.0
2008-10-08 13:25:00,17.27,17.28,17.1,17.1,11100.0,17.27,17.28,17.1,17.1,11100.0
2008-10-08 13:30:00,17.12,17.25,17.06,17.16,30100.0,17.12,17.25,17.06,17.16,30100.0
2008-10-08 13:35:00,17.18,17.38,17.17,17.25,14500.0,17.18,17.38,17.17,17.25,14500.0
2008-10-08 13:40:00,17.24,17.4,17.24,17.4,12300.0,17.24,17.4,17.24,17.4,12300.0
2008-10-08 13:45:00,17.41,17.41,17.29,17.31,7800.0,17.41,17.41,17.29,17.31,7800.0
2008-10-08 13:50:00,17.32,17.48,17.29,17.48,15000.0,17.32,17.48,17.29,17.48,15000.0
2008-10-08 13:55:00,17.48,17.59,17.47,17.57,10100.0,17.48,17.59,17.47,17.57,10100.0
2008-10-08 14:00:00,17.56,17.58,17.48,17.58,22000.0,17.56,17.58,17.48,17.58,22000.0
2008-10-08 14:05:00,17.59,17.64,17.47,17.54,40000.0,17.59,17.64,17.47,17.54,40000.0
2008-10-08 14:10:00,17.54,17.59,17.44,17.54,9400.0,17.54,17.59,17.44,17.54,9400.0
2008-10-08 14:15:00,17.55,17.57,17.53,17.56,7600.0,17.55,17.57,17.53,17.56,7600.0
2008-10-08 14:20:00,17.57,17.67,17.56,17.62,15100.0,17.57,17.67,17.56,17.62,15100.0
2008-10-08 14:25:00,17.62,17.66,17.54,17.55,29800.0,17.62,17.66,17.54,17.55,29800.0
2008-10-08 14:30:00,17.55,17.6,17.49,17.49,8900.0,17.55,17.6,17.49,17.49,8900.0
2008-10-08 14:35:00,17.46,17.53,17.42,17.46,10300.0,17.46,17.53,17.42,17.46,10300.0
2008-10-08 14:40:00,17.46,17.49,17.3,17.32,12200.0,17.46,17.49,17.3,17.32,12200.0
2008-10-08 14:45:00,17.32,17.43,17.32,17.4,8800.0,17.32,17.43,17.32,17.4,8800.0
2008-10-08 14:50:00,17.39,17.47,17.39,17.43,11300.0,17.39,17.47,17.39,17.43,11300.0
2008-10-08 14:55:00,17.45,17.48,17.41,17.41,10000.0,17.45,17.48,17.41,17.41,10000.0
2008-10-08 15:00:00,17.4,17.42,17.32,17.39,16900.0,17.4,17.42,17.32,17.39,16900.0
2008-10-08 15:05:00,17.39,17.53,17.39,17.52,20200.0,17.39,17.53,17.39,17.52,20200.0
2008-10-08 15:10:00,17.49,17.51,17.38,17.4,10400.0,17.49,17.51,17.38,17.4,10400.0
2008-10-08 15:15:00,17.37,17.49,17.37,17.49,23300.0,17.37,17.49,17.37,17.49,23300.0
2008-10-08 15:20:00,17.5,17.52,17.45,17.49,19700.0,17.5,17.52,17.45,17.49,19700.0
2008-10-08 15:25:00,17.48,17.51,17.37,17.41,38500.0,17.48,17.51,17.37,17.41,38500.0
2008-10-08 15:30:00,17.39,17.5,17.38,17.39,38600.0,17.39,17.5,17.38,17.39,38600.0
2008-10-08 15:35:00,17.39,17.47,17.28,17.28,43100.0,17.39,17.47,17.28,17.28,43100.0
2008-10-08 15:40:00,17.29,17.34,17.25,17.31,25500.0,17.29,17.34,17.25,17.31,25500.0
2008-10-08 15:45:00,17.32,17.32,17.13,17.17,21000.0,17.32,17.32,17.13,17.17,21000.0
2008-10-08 15:50:00,17.17,17.22,17.06,17.07,39300.0,17.17,17.22,17.06,17.07,39300.0
2008-10-08 15:55:00,17.08,17.12,17.0,17.04,48400.0,17.08,17.12,17.0,17.04,48400.0
2008-10-09 09:30:00,17.11,17.11,16.98,17.01,35500.0,17.11,17.11,16.98,17.01,35500.0
2008-10-09 09:35:00,17.03,17.25,16.98,17.24,30500.0,17.03,17.25,16.98,17.24,30500.0
2008-10-09 09:40:00,17.22,17.46,17.21,17.43,30900.0,17.22,17.46,17.21,17.43,30900.0
2008-10-09 09:45:00,17.43,17.44,17.25,17.25,38700.0,17.43,17.44,17.25,17.25,38700.0
2008-10-09 09:50:00,17.25,17.36,17.25,17.33,14700.0,17.25,17.36,17.25,17.33,14700.0
2008-10-09 09:55:00,17.34,17.38,17.31,17.31,14800.0,17.34,17.38,17.31,17.31,14800.0
2008-10-09 10:00:00,17.32,17.32,17.25,17.31,35800.0,17.32,17.32,17.25,17.31,35800.0
2008-10-09 10:05:00,17.28,17.36,17.26,17.34,15400.0,17.28,17.36,17.26,17.34,15400.0
2008-10-09 10:10:00,17.36,17.42,17.31,17.31,15100.0,17.36,17.42,17.31,17.31,15100.0
2008-10-09 10:15:00,17.31,17.31,17.21,17.27,19200.0,17.31,17.31,17.21,17.27,19200.0
2008-10-09 10:20:00,17.26,17.31,17.2,17.24,19900.0,17.26,17.31,17.2,17.24,19900.0
2008-10-09 10:25:00,17.24,17.31,17.22,17.25,23600.0,17.24,17.31,17.22,17.25,23600.0
2008-10-09 10:30:00,17.25,17.28,17.17,17.23,15900.0,17.25,17.28,17.17,17.23,15900.0
2008-10-09 10:35:00,17.2,17.27,17.18,17.2,27300.0,17.2,17.27,17.18,17.2,27300.0
2008-10-09 10:40:00,17.2,17.24,17.08,17.15,15500.0,17.2,17.24,17.08,17.15,15500.0
2008-10-09 10:45:00,17.15,17.39,17.15,17.36,31800.0,17.15,17.39,17.15,17.36,31800.0
2008-10-09 10:50:00,17.36,17.36,17.25,17.31,42200.0,17.36,17.36,17.25,17.31,42200.0
2008-10-09 10:55:00,17.3,17.41,17.24,17.39,92500.0,17.3,17.41,17.24,17.39,92500.0
2008-10-09 11:00:00,17.4,17.4,17.37,17.38,58400.0,17.4,17.4,17.37,17.38,58400.0
2008-10-09 11:05:00,17.37,17.52,17.37,17.51,59000.0,17.37,17.52,17.37,17.51,59000.0
2008-10-09 11:10:00,17.5,17.57,17.47,17.55,21800.0,17.5,17.57,17.47,17.55,21800.0
2008-10-09 11:15:00,17.59,17.64,17.48,17.5,17800.0,17.59,17.64,17.48,17.5,17800.0
2008-10-09 11:20:00,17.52,17.56,17.43,17.43,12600.0,17.52,17.56,17.43,17.43,12600.0
2008-10-09 11:25:00,17.43,17.44,17.37,17.42,8900.0,17.43,17.44,17.37,17.42,8900.0
2008-10-09 11:30:00,17.43,17.47,17.4,17.4,13000.0,17.43,17.47,17.4,17.4,13000.0
2008-10-09 11:35:00,17.42,17.57,17.42,17.47,19700.0,17.42,17.57,17.42,17.47,19700.0
2008-10-09 11:40:00,17.48,17.51,17.43,17.45,11600.0,17.48,17.51,17.43,17.45,11600.0
2008-10-09 11:45:00,17.45,17.49,17.43,17.46,7100.0,17.45,17.49,17.43,17.46,7100.0
2008-10-09 11:50:00,17.44,17.46,17.37,17.4,23200.0,17.44,17.46,17.37,17.4,23200.0
2008-10-09 11:55:00,17.41,17.45,17.37,17.39,14400.0,17.41,17.45,17.37,17.39,14400.0
2008-10-09 12:00:00,17.41,17.42,17.37,17.41,13600.0,17.41,17.42,17.37,17.41,13600.0
2008-10-09 12:05:00,17.41,17.45,17.38,17.41,9300.0,17.41,17.45,17.38,17.41,9300.0
2008-10-09 12:10:00,17.4,17.46,17.37,17.38,7600.0,17.4,17.46,17.37,17.38,7600.0
2008-10-09 12:15:00,17.37,17.45,17.37,17.43,12700.0,17.37,17.45,17.37,17.43,12700.0
2008-10-09 12:20:00,17.41,17.42,17.37,17.41,7600.0,17.41,17.42,17.37,17.41,7600.0
2008-10-09 12:25:00,17.39,17.39,17.37,17.37,13300.0,17.39,17.39,17.37,17.37,13300.0
2008-10-09 12:30:00,17.38,17.39,17.37,17.37,13700.0,17.38,17.39,17.37,17.37,13700.0
2008-10-09 12:35:00,17.37,17.37,17.33,17.33,7400.0,17.37,17.37,17.33,17.33,7400.0
2008-10-09 12:40:00,17.33,17.33,17.3,17.3,4200.0,17.33,17.33,17.3,17.3,4200.0
2008-10-09 12:45:00,17.31,17.34,17.29,17.29,15300.0,17.31,17.34,17.29,17.29,15300.0
2008-10-09 12:50:00,17.29,17.44,17.29,17.41,21700.0,17.29,17.44,17.29,17.41,21700.0
2008-10-09 12:55:00,17.4,17.43,17.39,17.42,16700.0,17.4,17.43,17.39,17.42,16700.0
2008-10-09 13:00:00,17.41,17.43,17.4,17.4,21300.0,17.41,17.43,17.4,17.4,21300.0
2008-10-09 13:05:00,17.4,17.47,17.39,17.43,14600.0,17.4,17.47,17.39,17.43,14600.0
2008-10-09 13:10:00,17.44,17.55,17.44,17.5,23300.0,17.44,17.55,17.44,17.5,23300.0
2008-10-09 13:15:00,17.5,17.52,17.42,17.43,9700.0,17.5,17.52,17.42,17.43,9700.0
2008-10-09 13:20:00,17.43,17.43,17.36,17.36,11000.0,17.43,17.43,17.36,17.36,11000.0
2008-10-09 13:25:00,17.36,17.51,17.33,17.51,33900.0,17.36,17.51,17.33,17.51,33900.0
2008-10-09 13:30:00,17.51,17.54,17.45,17.45,17100.0,17.51,17.54,17.45,17.45,17100.0
2008-10-09 13:35:00,17.45,17.48,17.35,17.39,12800.0,17.45,17.48,17.35,17.39,12800.0
2008-10-09 13:40:00,17.39,17.42,17.36,17.41,14200.0,17.39,17.42,17.36,17.41,14200.0
2008-10-09 13:45:00,17.39,17.42,17.37,17.39,8500.0,17.39,17.42,17.37,17.39,8500.0
2008-10-09 13:50:00,17.4,17.42,17.38,17.42,7100.0,17.4,17.42,17.38,17.42,7100.0
2008-10-09 13:55:00,17.4,17.47,17.4,17.42,10200.0,17.4,17.47,17.4,17.42,10200.0
2008-10-09 14:00:00,17.41,17.47,17.4,17.42,9600.0,17.41,17.47,17.4,17.42,9600.0
2008-10-09 14:05:00,17.42,17.43,17.37,17.43,14800.0,17.42,17.43,17.37,17.43,14800.0
2008-10-09 14:10:00,17.43,17.46,17.35,17.35,13100.0,17.43,17.46,17.35,17.35,13100.0
2008-10-09 14:15:00,17.35,17.42,17.35,17.4,25700.0,17.35,17.42,17.35,17.4,25700.0
2008-10-09 14:20:00,17.39,17.39,17.35,17.39,14000.0,17.39,17.39,17.35,17.39,14000.0
2008-10-09 14:25:00,17.38,17.43,17.37,17.39,18700.0,17.38,17.43,17.37,17.39,18700.0
2008-10-09 14:30:00,17.39,17.45,17.38,17.38,9400.0,17.39,17.45,17.38,17.38,9400.0
2008-10-09 14:35:00,17.37,17.42,17.37,17.39,13400.0,17.37,17.42,17.37,17.39,13400.0
2008-10-09 14:40:00,17.4,17.43,17.35,17.36,9000.0,17.4,17.43,17.35,17.36,9000.0
2008-10-09 14:45:00,17.36,17.36,17.29,17.31,16200.0,17.36,17.36,17.29,17.31,16200.0
2008-10-09 14:50:00,17.31,17.31,17.24,17.26,24300.0,17.31,17.31,17.24,17.26,24300.0
2008-10-09 14:55:00,17.25,17.3,17.2,17.21,17000.0,17.25,17.3,17.2,17.21,17000.0
2008-10-09 15:00:00,17.2,17.21,17.07,17.1,20900.0,17.2,17.21,17.07,17.1,20900.0
2008-10-09 15:05:00,17.09,17.26,17.08,17.26,35700.0,17.09,17.26,17.08,17.26,35700.0
2008-10-09 15:10:00,17.26,17.27,17.2,17.23,46900.0,17.26,17.27,17.2,17.23,46900.0
2008-10-09 15:15:00,17.23,17.29,17.18,17.18,31800.0,17.23,17.29,17.18,17.18,31800.0
2008-10-09 15:20:00,17.17,17.26,17.1,17.26,37100.0,17.17,17.26,17.1,17.26,37100.0
2008-10-09 15:25:00,17.27,17.28,17.19,17.19,30800.0,17.27,17.28,17.19,17.19,30800.0
2008-10-09 15:30:00,17.19,17.26,17.17,17.19,48000.0,17.19,17.26,17.17,17.19,48000.0
2008-10-09 15:35:00,17.19,17.2,17.12,17.16,33400.0,17.19,17.2,17.12,17.16,33400.0
2008-10-09 15:40:00,17.16,17.16,17.0,17.01,81600.0,17.16,17.16,17.0,17.01,81600.0
2008-10-09 15:45:00,17.0,17.01,16.93,16.95,65900.0,17.0,17.01,16.93,16.95,65900.0
2008-10-09 15:50:00,16.95,16.95,16.64,16.66,85400.0,16.95,16.95,16.64,16.66,85400.0
2008-10-09 15:55:00,16.66,16.81,16.64,16.7,133100.0,16.66,16.81,16.64,16.7,133100.0
2008-10-10 09:30:00,16.42,16.45,15.46,15.46,50700.0,16.42,16.45,15.46,15.46,50700.0
2008-10-10 09:35:00,15.5,15.7,15.24,15.7,39100.0,15.5,15.7,15.24,15.7,39100.0
2008-10-10 09:40:00,15.66,16.04,15.66,16.02,22500.0,15.66,16.04,15.66,16.02,22500.0
2008-10-10 09:45:00,16.05,16.16,15.91,16.06,24200.0,16.05,16.16,15.91,16.06,24200.0
2008-10-10 09:50:00,16.05,16.13,15.96,16.12,17900.0,16.05,16.13,15.96,16.12,17900.0
2008-10-10 09:55:00,16.13,16.2,15.72,15.95,49700.0,16.13,16.2,15.72,15.95,49700.0
2008-10-10 10:00:00,15.95,16.07,15.95,16.04,32200.0,15.95,16.07,15.95,16.04,32200.0
2008-10-10 10:05:00,16.04,16.38,16.04,16.25,20600.0,16.04,16.38,16.04,16.25,20600.0
2008-10-10 10:10:00,16.21,16.39,16.19,16.3,15800.0,16.21,16.39,16.19,16.3,15800.0
2008-10-10 10:15:00,16.32,16.34,16.25,16.27,24200.0,16.32,16.34,16.25,16.27,24200.0
2008-10-10 10:20:00,16.29,16.3,16.17,16.17,26400.0,16.29,16.3,16.17,16.17,26400.0
2008-10-10 10:25:00,16.17,16.17,16.02,16.03,12900.0,16.17,16.17,16.02,16.03,12900.0
2008-10-10 10:30:00,16.04,16.1,15.98,16.0,14600.0,16.04,16.1,15.98,16.0,14600.0
2008-10-10 10:35:00,15.98,16.07,15.97,15.97,17200.0,15.98,16.07,15.97,15.97,17200.0
2008-10-10 10:40:00,15.95,15.95,15.76,15.9,15800.0,15.95,15.95,15.76,15.9,15800.0
2008-10-10 10:45:00,15.91,15.99,15.84,15.98,12100.0,15.91,15.99,15.84,15.98,12100.0
2008-10-10 10:50:00,15.97,16.01,15.92,15.96,14400.0,15.97,16.01,15.92,15.96,14400.0
2008-10-10 10:55:00,15.99,16.05,15.94,16.01,15900.0,15.99,16.05,15.94,16.01,15900.0
2008-10-10 11:00:00,16.05,16.09,15.96,15.97,10600.0,16.05,16.09,15.96,15.97,10600.0
2008-10-10 11:05:00,15.99,16.1,15.96,15.97,24100.0,15.99,16.1,15.96,15.97,24100.0
2008-10-10 11:10:00,15.97,16.08,15.85,16.08,20000.0,15.97,16.08,15.85,16.08,20000.0
2008-10-10 11:15:00,16.07,16.1,15.98,15.98,10700.0,16.07,16.1,15.98,15.98,10700.0
2008-10-10 11:20:00,15.98,16.03,15.95,15.97,22600.0,15.98,16.03,15.95,15.97,22600.0
2008-10-10 11:25:00,15.96,16.0,15.95,15.98,17800.0,15.96,16.0,15.95,15.98,17800.0
2008-10-10 11:30:00,15.98,15.99,15.92,15.93,23600.0,15.98,15.99,15.92,15.93,23600.0
2008-10-10 11:35:00,15.94,16.0,15.85,15.87,39000.0,15.94,16.0,15.85,15.87,39000.0
2008-10-10 11:40:00,15.85,15.88,15.83,15.83,13900.0,15.85,15.88,15.83,15.83,13900.0
2008-10-10 11:45:00,15.82,15.84,15.66,15.66,17600.0,15.82,15.84,15.66,15.66,17600.0
2008-10-10 11:50:00,15.66,15.8,15.62,15.72,32000.0,15.66,15.8,15.62,15.72,32000.0
2008-10-10 11:55:00,15.73,15.84,15.73,15.8,26700.0,15.73,15.84,15.73,15.8,26700.0
2008-10-10 12:00:00,15.78,15.89,15.78,15.88,19800.0,15.78,15.89,15.78,15.88,19800.0
2008-10-10 12:05:00,15.86,15.96,15.8,15.8,25800.0,15.86,15.96,15.8,15.8,25800.0
2008-10-10 12:10:00,15.81,15.96,15.81,15.88,16400.0,15.81,15.96,15.81,15.88,16400.0
2008-10-10 12:15:00,15.87,15.96,15.83,15.83,7400.0,15.87,15.96,15.83,15.83,7400.0
2008-10-10 12:20:00,15.85,15.92,15.78,15.8,13200.0,15.85,15.92,15.78,15.8,13200.0
2008-10-10 12:25:00,15.8,15.89,15.62,15.66,31600.0,15.8,15.89,15.62,15.66,31600.0
2008-10-10 12:30:00,15.66,15.72,15.63,15.66,10600.0,15.66,15.72,15.63,15.66,10600.0
2008-10-10 12:35:00,15.66,15.72,15.54,15.58,16700.0,15.66,15.72,15.54,15.58,16700.0
2008-10-10 12:40:00,15.56,15.82,15.54,15.78,17400.0,15.56,15.82,15.54,15.78,17400.0
2008-10-10 12:45:00,15.75,15.8,15.61,15.63,27000.0,15.75,15.8,15.61,15.63,27000.0
2008-10-10 12:50:00,15.6,15.71,15.58,15.7,15000.0,15.6,15.71,15.58,15.7,15000.0
2008-10-10 12:55:00,15.69,15.74,15.58,15.66,15700.0,15.69,15.74,15.58,15.66,15700.0
2008-10-10 13:00:00,15.68,15.71,15.63,15.69,11900.0,15.68,15.71,15.63,15.69,11900.0
2008-10-10 13:05:00,15.69,15.75,15.64,15.71,14000.0,15.69,15.75,15.64,15.71,14000.0
2008-10-10 13:10:00,15.7,15.7,15.55,15.58,11000.0,15.7,15.7,15.55,15.58,11000.0
2008-10-10 13:15:00,15.57,15.62,15.55,15.55,5700.0,15.57,15.62,15.55,15.55,5700.0
2008-10-10 13:20:00,15.56,15.74,15.56,15.71,25800.0,15.56,15.74,15.56,15.71,25800.0
2008-10-10 13:25:00,15.71,15.78,15.66,15.66,16700.0,15.71,15.78,15.66,15.66,16700.0
2008-10-10 13:30:00,15.67,15.68,15.55,15.57,17000.0,15.67,15.68,15.55,15.57,17000.0
2008-10-10 13:35:00,15.57,15.69,15.49,15.68,24600.0,15.57,15.69,15.49,15.68,24600.0
2008-10-10 13:40:00,15.67,15.72,15.62,15.62,29300.0,15.67,15.72,15.62,15.62,29300.0
2008-10-10 13:45:00,15.62,15.63,15.54,15.56,20600.0,15.62,15.63,15.54,15.56,20600.0
2008-10-10 13:50:00,15.56,15.6,15.55,15.57,24500.0,15.56,15.6,15.55,15.57,24500.0
2008-10-10 13:55:00,15.57,15.74,15.56,15.73,55600.0,15.57,15.74,15.56,15.73,55600.0
2008-10-10 14:00:00,15.71,15.79,15.6,15.76,31100.0,15.71,15.79,15.6,15.76,31100.0
2008-10-10 14:05:00,15.77,15.86,15.71,15.86,19700.0,15.77,15.86,15.71,15.86,19700.0
2008-10-10 14:10:00,15.86,15.86,15.68,15.71,21500.0,15.86,15.86,15.68,15.71,21500.0
2008-10-10 14:15:00,15.72,15.76,15.63,15.65,14200.0,15.72,15.76,15.63,15.65,14200.0
2008-10-10 14:20:00,15.66,15.72,15.62,15.62,13500.0,15.66,15.72,15.62,15.62,13500.0
2008-10-10 14:25:00,15.63,15.72,15.61,15.67,20700.0,15.63,15.72,15.61,15.67,20700.0
2008-10-10 14:30:00,15.65,15.73,15.65,15.65,14500.0,15.65,15.73,15.65,15.65,14500.0
2008-10-10 14:35:00,15.65,15.74,15.65,15.74,21200.0,15.65,15.74,15.65,15.74,21200.0
2008-10-10 14:40:00,15.73,15.73,15.65,15.67,16000.0,15.73,15.73,15.65,15.67,16000.0
2008-10-10 14:45:00,15.67,15.85,15.65,15.8,27900.0,15.67,15.85,15.65,15.8,27900.0
2008-10-10 14:50:00,15.78,15.81,15.71,15.71,20300.0,15.78,15.81,15.71,15.71,20300.0
2008-10-10 14:55:00,15.71,15.82,15.69,15.79,39600.0,15.71,15.82,15.69,15.79,39600.0
2008-10-10 15:00:00,15.78,15.9,15.73,15.73,37700.0,15.78,15.9,15.73,15.73,37700.0
2008-10-10 15:05:00,15.72,15.86,15.7,15.8,37500.0,15.72,15.86,15.7,15.8,37500.0
2008-10-10 15:10:00,15.81,16.08,15.81,16.08,27800.0,15.81,16.08,15.81,16.08,27800.0
2008-10-10 15:15:00,16.09,16.4,15.99,16.27,42100.0,16.09,16.4,15.99,16.27,42100.0
2008-10-10 15:20:00,16.27,16.53,16.25,16.4,41600.0,16.27,16.53,16.25,16.4,41600.0
2008-10-10 15:25:00,16.41,16.62,16.35,16.6,36900.0,16.41,16.62,16.35,16.6,36900.0
2008-10-10 15:30:00,16.6,16.78,16.56,16.76,35500.0,16.6,16.78,16.56,16.76,35500.0
2008-10-10 15:35:00,16.77,17.21,16.77,16.93,49100.0,16.77,17.21,16.77,16.93,49100.0
2008-10-10 15:40:00,16.91,16.93,16.87,16.93,65600.0,16.91,16.93,16.87,16.93,65600.0
2008-10-10 15:45:00,16.92,16.93,16.56,16.66,51600.0,16.92,16.93,16.56,16.66,51600.0
2008-10-10 15:50:00,16.66,16.72,16.59,16.6,44900.0,16.66,16.72,16.59,16.6,44900.0
2008-10-10 15:55:00,16.61,16.64,16.57,16.57,57300.0,16.61,16.64,16.57,16.57,57300.0
2008-10-13 09:30:00,17.49,18.27,17.41,18.2,43000.0,17.49,18.27,17.41,18.2,43000.0
2008-10-13 09:35:00,18.2,18.2,17.84,17.98,45800.0,18.2,18.2,17.84,17.98,45800.0
2008-10-13 09:40:00,17.96,18.38,17.92,18.26,42900.0,17.96,18.38,17.92,18.26,42900.0
2008-10-13 09:45:00,18.23,18.26,18.03,18.17,31200.0,18.23,18.26,18.03,18.17,31200.0
2008-10-13 09:50:00,18.19,18.38,18.19,18.36,42600.0,18.19,18.38,18.19,18.36,42600.0
2008-10-13 09:55:00,18.37,18.5,18.37,18.48,35900.0,18.37,18.5,18.37,18.48,35900.0
2008-10-13 10:00:00,18.5,18.61,18.42,18.42,34300.0,18.5,18.61,18.42,18.42,34300.0
2008-10-13 10:05:00,18.42,18.42,18.25,18.4,27200.0,18.42,18.42,18.25,18.4,27200.0
2008-10-13 10:10:00,18.41,18.45,18.33,18.39,16600.0,18.41,18.45,18.33,18.39,16600.0
2008-10-13 10:15:00,18.4,18.45,18.37,18.38,16400.0,18.4,18.45,18.37,18.38,16400.0
2008-10-13 10:20:00,18.4,18.46,18.34,18.46,28500.0,18.4,18.46,18.34,18.46,28500.0
2008-10-13 10:25:00,18.45,18.61,18.45,18.55,25900.0,18.45,18.61,18.45,18.55,25900.0
2008-10-13 10:30:00,18.54,18.55,18.41,18.42,46800.0,18.54,18.55,18.41,18.42,46800.0
2008-10-13 10:35:00,18.42,18.56,18.37,18.56,30400.0,18.42,18.56,18.37,18.56,30400.0
2008-10-13 10:40:00,18.57,18.58,18.45,18.52,12300.0,18.57,18.58,18.45,18.52,12300.0
2008-10-13 10:45:00,18.52,18.53,18.39,18.43,11600.0,18.52,18.53,18.39,18.43,11600.0
2008-10-13 10:50:00,18.44,18.44,18.36,18.41,16200.0,18.44,18.44,18.36,18.41,16200.0
2008-10-13 10:55:00,18.39,18.45,18.37,18.37,25500.0,18.39,18.45,18.37,18.37,25500.0
2008-10-13 11:00:00,18.37,18.43,18.35,18.42,11800.0,18.37,18.43,18.35,18.42,11800.0
2008-10-13 11:05:00,18.42,18.44,18.37,18.38,23500.0,18.42,18.44,18.37,18.38,23500.0
2008-10-13 11:10:00,18.38,18.39,18.29,18.3,18800.0,18.38,18.39,18.29,18.3,18800.0
2008-10-13 11:15:00,18.3,18.31,18.19,18.19,13500.0,18.3,18.31,18.19,18.19,13500.0
2008-10-13 11:20:00,18.19,18.25,18.15,18.25,18600.0,18.19,18.25,18.15,18.25,18600.0
2008-10-13 11:25:00,18.25,18.25,18.21,18.23,7100.0,18.25,18.25,18.21,18.23,7100.0
2008-10-13 11:30:00,18.22,18.26,18.21,18.25,15100.0,18.22,18.26,18.21,18.25,15100.0
2008-10-13 11:35:00,18.25,18.25,18.13,18.14,26600.0,18.25,18.25,18.13,18.14,26600.0
2008-10-13 11:40:00,18.14,18.14,18.1,18.11,16400.0,18.14,18.14,18.1,18.11,16400.0
2008-10-13 11:45:00,18.11,18.12,18.06,18.08,17000.0,18.11,18.12,18.06,18.08,17000.0
2008-10-13 11:50:00,18.09,18.09,18.01,18.05,17000.0,18.09,18.09,18.01,18.05,17000.0
2008-10-13 11:55:00,18.03,18.15,18.03,18.14,14700.0,18.03,18.15,18.03,18.14,14700.0
2008-10-13 12:00:00,18.15,18.25,18.14,18.23,22800.0,18.15,18.25,18.14,18.23,22800.0
2008-10-13 12:05:00,18.23,18.29,18.21,18.26,9500.0,18.23,18.29,18.21,18.26,9500.0
2008-10-13 12:10:00,18.27,18.31,18.27,18.29,5400.0,18.27,18.31,18.27,18.29,5400.0
2008-10-13 12:15:00,18.3,18.33,18.2,18.28,11800.0,18.3,18.33,18.2,18.28,11800.0
2008-10-13 12:20:00,18.29,18.31,18.21,18.21,4700.0,18.29,18.31,18.21,18.21,4700.0
2008-10-13 12:25:00,18.23,18.31,18.23,18.25,7400.0,18.23,18.31,18.23,18.25,7400.0
2008-10-13 12:30:00,18.25,18.27,18.24,18.24,8100.0,18.25,18.27,18.24,18.24,8100.0
2008-10-13 12:35:00,18.24,18.26,18.24,18.24,14000.0,18.24,18.26,18.24,18.24,14000.0
2008-10-13 12:40:00,18.24,18.25,18.24,18.25,2900.0,18.24,18.25,18.24,18.25,2900.0
2008-10-13 12:45:00,18.25,18.25,18.24,18.25,3100.0,18.25,18.25,18.24,18.25,3100.0
2008-10-13 12:50:00,18.24,18.3,18.24,18.24,12000.0,18.24,18.3,18.24,18.24,12000.0
2008-10-13 12:55:00,18.24,18.25,18.24,18.24,4900.0,18.24,18.25,18.24,18.24,4900.0
2008-10-13 13:00:00,18.24,18.26,18.24,18.26,19000.0,18.24,18.26,18.24,18.26,19000.0
2008-10-13 13:05:00,18.25,18.28,18.24,18.24,13700.0,18.25,18.28,18.24,18.24,13700.0
2008-10-13 13:10:00,18.25,18.28,18.25,18.26,5300.0,18.25,18.28,18.25,18.26,5300.0
2008-10-13 13:15:00,18.26,18.27,18.24,18.25,8300.0,18.26,18.27,18.24,18.25,8300.0
2008-10-13 13:20:00,18.25,18.27,18.24,18.26,9100.0,18.25,18.27,18.24,18.26,9100.0
2008-10-13 13:25:00,18.26,18.3,18.26,18.26,9900.0,18.26,18.3,18.26,18.26,9900.0
2008-10-13 13:30:00,18.27,18.3,18.26,18.29,5500.0,18.27,18.3,18.26,18.29,5500.0
2008-10-13 13:35:00,18.29,18.29,18.26,18.27,8100.0,18.29,18.29,18.26,18.27,8100.0
2008-10-13 13:40:00,18.28,18.29,18.24,18.29,11500.0,18.28,18.29,18.24,18.29,11500.0
2008-10-13 13:45:00,18.29,18.33,18.25,18.27,16700.0,18.29,18.33,18.25,18.27,16700.0
2008-10-13 13:50:00,18.26,18.26,18.21,18.21,16800.0,18.26,18.26,18.21,18.21,16800.0
2008-10-13 13:55:00,18.2,18.2,18.16,18.17,13300.0,18.2,18.2,18.16,18.17,13300.0
2008-10-13 14:00:00,18.17,18.17,18.13,18.15,11900.0,18.17,18.17,18.13,18.15,11900.0
2008-10-13 14:05:00,18.16,18.17,18.13,18.13,9100.0,18.16,18.17,18.13,18.13,9100.0
2008-10-13 14:10:00,18.13,18.18,18.13,18.14,21200.0,18.13,18.18,18.13,18.14,21200.0
2008-10-13 14:15:00,18.15,18.18,18.14,18.17,7400.0,18.15,18.18,18.14,18.17,7400.0
2008-10-13 14:20:00,18.17,18.17,18.07,18.07,10000.0,18.17,18.17,18.07,18.07,10000.0
2008-10-13 14:25:00,18.07,18.08,18.01,18.02,11400.0,18.07,18.08,18.01,18.02,11400.0
2008-10-13 14:30:00,18.02,18.05,18.0,18.05,10300.0,18.02,18.05,18.0,18.05,10300.0
2008-10-13 14:35:00,18.04,18.12,18.04,18.12,16400.0,18.04,18.12,18.04,18.12,16400.0
2008-10-13 14:40:00,18.13,18.33,18.13,18.29,35500.0,18.13,18.33,18.13,18.29,35500.0
2008-10-13 14:45:00,18.28,18.29,18.21,18.21,16200.0,18.28,18.29,18.21,18.21,16200.0
2008-10-13 14:50:00,18.22,18.22,18.13,18.17,12300.0,18.22,18.22,18.13,18.17,12300.0
2008-10-13 14:55:00,18.17,18.26,18.15,18.25,20100.0,18.17,18.26,18.15,18.25,20100.0
2008-10-13 15:00:00,18.24,18.32,18.24,18.26,34800.0,18.24,18.32,18.24,18.26,34800.0
2008-10-13 15:05:00,18.27,18.29,18.22,18.25,45300.0,18.27,18.29,18.22,18.25,45300.0
2008-10-13 15:10:00,18.25,18.28,18.16,18.16,32800.0,18.25,18.28,18.16,18.16,32800.0
2008-10-13 15:15:00,18.16,18.17,18.12,18.14,25400.0,18.16,18.17,18.12,18.14,25400.0
2008-10-13 15:20:00,18.14,18.25,18.09,18.25,34200.0,18.14,18.25,18.09,18.25,34200.0
2008-10-13 15:25:00,18.25,18.25,18.2,18.21,39600.0,18.25,18.25,18.2,18.21,39600.0
2008-10-13 15:30:00,18.21,18.26,18.17,18.25,43900.0,18.21,18.26,18.17,18.25,43900.0
2008-10-13 15:35:00,18.24,18.26,18.23,18.24,46700.0,18.24,18.26,18.23,18.24,46700.0
2008-10-13 15:40:00,18.24,18.26,18.24,18.25,40400.0,18.24,18.26,18.24,18.25,40400.0
2008-10-13 15:45:00,18.26,18.32,18.25,18.32,158400.0,18.26,18.32,18.25,18.32,158400.0
2008-10-13 15:50:00,18.32,18.44,18.32,18.43,53700.0,18.32,18.44,18.32,18.43,53700.0
2008-10-13 15:55:00,18.44,18.56,18.43,18.51,96900.0,18.44,18.56,18.43,18.51,96900.0
2008-10-14 09:30:00,18.62,18.99,18.56,18.71,24600.0,18.62,18.99,18.56,18.71,24600.0
2008-10-14 09:35:00,18.66,18.74,18.26,18.26,7400.0,18.66,18.74,18.26,18.26,7400.0
2008-10-14 09:40:00,18.25,18.47,18.16,18.38,10800.0,18.25,18.47,18.16,18.38,10800.0
2008-10-14 09:45:00,18.41,18.45,18.25,18.42,19500.0,18.41,18.45,18.25,18.42,19500.0
2008-10-14 09:50:00,18.46,18.54,18.37,18.5,27700.0,18.46,18.54,18.37,18.5,27700.0
2008-10-14 09:55:00,18.5,18.5,18.34,18.35,15800.0,18.5,18.5,18.34,18.35,15800.0
2008-10-14 10:00:00,18.34,18.7,18.33,18.63,28100.0,18.34,18.7,18.33,18.63,28100.0
2008-10-14 10:05:00,18.63,18.66,18.32,18.38,18000.0,18.63,18.66,18.32,18.38,18000.0
2008-10-14 10:10:00,18.38,18.42,18.3,18.41,22200.0,18.38,18.42,18.3,18.41,22200.0
2008-10-14 10:15:00,18.39,18.48,18.31,18.48,25700.0,18.39,18.48,18.31,18.48,25700.0
2008-10-14 10:20:00,18.48,18.53,18.38,18.38,23800.0,18.48,18.53,18.38,18.38,23800.0
2008-10-14 10:25:00,18.37,18.38,18.27,18.36,25400.0,18.37,18.38,18.27,18.36,25400.0
2008-10-14 10:30:00,18.36,18.43,18.29,18.32,19600.0,18.36,18.43,18.29,18.32,19600.0
2008-10-14 10:35:00,18.31,18.31,18.12,18.15,16500.0,18.31,18.31,18.12,18.15,16500.0
2008-10-14 10:40:00,18.16,18.17,17.94,17.95,22000.0,18.16,18.17,17.94,17.95,22000.0
2008-10-14 10:45:00,17.96,18.0,17.91,17.97,15300.0,17.96,18.0,17.91,17.97,15300.0
2008-10-14 10:50:00,17.96,18.1,17.96,18.08,22100.0,17.96,18.1,17.96,18.08,22100.0
2008-10-14 10:55:00,18.07,18.16,17.98,18.09,23600.0,18.07,18.16,17.98,18.09,23600.0
2008-10-14 11:00:00,18.09,18.09,17.95,17.96,22400.0,18.09,18.09,17.95,17.96,22400.0
2008-10-14 11:05:00,17.96,18.05,17.93,18.02,21200.0,17.96,18.05,17.93,18.02,21200.0
2008-10-14 11:10:00,18.02,18.02,17.93,18.02,15500.0,18.02,18.02,17.93,18.02,15500.0
2008-10-14 11:15:00,18.01,18.16,18.0,18.13,23900.0,18.01,18.16,18.0,18.13,23900.0
2008-10-14 11:20:00,18.13,18.13,18.04,18.11,17900.0,18.13,18.13,18.04,18.11,17900.0
2008-10-14 11:25:00,18.11,18.23,18.1,18.2,9500.0,18.11,18.23,18.1,18.2,9500.0
2008-10-14 11:30:00,18.2,18.22,18.12,18.15,12500.0,18.2,18.22,18.12,18.15,12500.0
2008-10-14 11:35:00,18.12,18.2,18.06,18.13,16900.0,18.12,18.2,18.06,18.13,16900.0
2008-10-14 11:40:00,18.14,18.25,18.12,18.21,14500.0,18.14,18.25,18.12,18.21,14500.0
2008-10-14 11:45:00,18.2,18.4,18.19,18.38,47600.0,18.2,18.4,18.19,18.38,47600.0
2008-10-14 11:50:00,18.37,18.43,18.29,18.29,32400.0,18.37,18.43,18.29,18.29,32400.0
2008-10-14 11:55:00,18.3,18.44,18.3,18.38,11600.0,18.3,18.44,18.3,18.38,11600.0
2008-10-14 12:00:00,18.38,18.38,18.31,18.31,31000.0,18.38,18.38,18.31,18.31,31000.0
2008-10-14 12:05:00,18.31,18.46,18.31,18.43,31200.0,18.31,18.46,18.31,18.43,31200.0
2008-10-14 12:10:00,18.42,18.51,18.36,18.38,22400.0,18.42,18.51,18.36,18.38,22400.0
2008-10-14 12:15:00,18.36,18.39,18.34,18.36,13900.0,18.36,18.39,18.34,18.36,13900.0
2008-10-14 12:20:00,18.34,18.37,18.31,18.36,10900.0,18.34,18.37,18.31,18.36,10900.0
2008-10-14 12:25:00,18.34,18.4,18.3,18.33,14300.0,18.34,18.4,18.3,18.33,14300.0
2008-10-14 12:30:00,18.33,18.4,18.32,18.39,14600.0,18.33,18.4,18.32,18.39,14600.0
2008-10-14 12:35:00,18.42,18.5,18.41,18.5,8100.0,18.42,18.5,18.41,18.5,8100.0
2008-10-14 12:40:00,18.5,18.52,18.48,18.48,9000.0,18.5,18.52,18.48,18.48,9000.0
2008-10-14 12:45:00,18.48,18.55,18.48,18.54,9600.0,18.48,18.55,18.48,18.54,9600.0
2008-10-14 12:50:00,18.57,18.62,18.51,18.52,20000.0,18.57,18.62,18.51,18.52,20000.0
2008-10-14 12:55:00,18.53,18.54,18.49,18.51,11400.0,18.53,18.54,18.49,18.51,11400.0
2008-10-14 13:00:00,18.51,18.51,18.42,18.45,17300.0,18.51,18.51,18.42,18.45,17300.0
2008-10-14 13:05:00,18.45,18.49,18.39,18.46,19100.0,18.45,18.49,18.39,18.46,19100.0
2008-10-14 13:10:00,18.46,18.49,18.41,18.47,27900.0,18.46,18.49,18.41,18.47,27900.0
2008-10-14 13:15:00,18.47,18.5,18.39,18.46,22200.0,18.47,18.5,18.39,18.46,22200.0
2008-10-14 13:20:00,18.46,18.49,18.43,18.44,13500.0,18.46,18.49,18.43,18.44,13500.0
2008-10-14 13:25:00,18.43,18.5,18.43,18.49,9800.0,18.43,18.5,18.43,18.49,9800.0
2008-10-14 13:30:00,18.48,18.51,18.45,18.47,18000.0,18.48,18.51,18.45,18.47,18000.0
2008-10-14 13:35:00,18.47,18.49,18.42,18.44,15500.0,18.47,18.49,18.42,18.44,15500.0
2008-10-14 13:40:00,18.44,18.44,18.4,18.43,22200.0,18.44,18.44,18.4,18.43,22200.0
2008-10-14 13:45:00,18.43,18.51,18.43,18.44,15100.0,18.43,18.51,18.43,18.44,15100.0
2008-10-14 13:50:00,18.41,18.43,18.36,18.38,41200.0,18.41,18.43,18.36,18.38,41200.0
2008-10-14 13:55:00,18.36,18.44,18.36,18.39,19700.0,18.36,18.44,18.36,18.39,19700.0
2008-10-14 14:00:00,18.38,18.48,18.38,18.39,14300.0,18.38,18.48,18.38,18.39,14300.0
2008-10-14 14:05:00,18.4,18.41,18.3,18.39,17400.0,18.4,18.41,18.3,18.39,17400.0
2008-10-14 14:10:00,18.4,18.4,18.28,18.35,20600.0,18.4,18.4,18.28,18.35,20600.0
2008-10-14 14:15:00,18.34,18.38,18.21,18.22,23100.0,18.34,18.38,18.21,18.22,23100.0
2008-10-14 14:20:00,18.23,18.26,18.11,18.24,31100.0,18.23,18.26,18.11,18.24,31100.0
2008-10-14 14:25:00,18.25,18.34,18.2,18.33,19700.0,18.25,18.34,18.2,18.33,19700.0
2008-10-14 14:30:00,18.34,18.38,18.25,18.25,29200.0,18.34,18.38,18.25,18.25,29200.0
2008-10-14 14:35:00,18.26,18.34,18.23,18.31,30500.0,18.26,18.34,18.23,18.31,30500.0
2008-10-14 14:40:00,18.33,18.34,18.19,18.24,42100.0,18.33,18.34,18.19,18.24,42100.0
2008-10-14 14:45:00,18.21,18.24,18.14,18.17,58900.0,18.21,18.24,18.14,18.17,58900.0
2008-10-14 14:50:00,18.16,18.2,18.08,18.2,46600.0,18.16,18.2,18.08,18.2,46600.0
2008-10-14 14:55:00,18.19,18.22,18.1,18.15,39600.0,18.19,18.22,18.1,18.15,39600.0
2008-10-14 15:00:00,18.16,18.22,18.12,18.2,36900.0,18.16,18.22,18.12,18.2,36900.0
2008-10-14 15:05:00,18.2,18.26,18.19,18.25,30900.0,18.2,18.26,18.19,18.25,30900.0
2008-10-14 15:10:00,18.25,18.42,18.25,18.33,47400.0,18.25,18.42,18.25,18.33,47400.0
2008-10-14 15:15:00,18.36,18.37,18.25,18.32,27100.0,18.36,18.37,18.25,18.32,27100.0
2008-10-14 15:20:00,18.31,18.36,18.21,18.22,24700.0,18.31,18.36,18.21,18.22,24700.0
2008-10-14 15:25:00,18.22,18.38,18.22,18.38,26600.0,18.22,18.38,18.22,18.38,26600.0
2008-10-14 15:30:00,18.39,18.57,18.39,18.47,55200.0,18.39,18.57,18.39,18.47,55200.0
2008-10-14 15:35:00,18.48,18.53,18.21,18.21,39100.0,18.48,18.53,18.21,18.21,39100.0
2008-10-14 15:40:00,18.25,18.39,18.25,18.32,39000.0,18.25,18.39,18.25,18.32,39000.0
2008-10-14 15:45:00,18.33,18.4,18.3,18.36,42600.0,18.33,18.4,18.3,18.36,42600.0
2008-10-14 15:50:00,18.35,18.35,18.27,18.28,43900.0,18.35,18.35,18.27,18.28,43900.0
2008-10-14 15:55:00,18.29,18.3,18.27,18.28,43800.0,18.29,18.3,18.27,18.28,43800.0
2008-10-15 09:30:00,18.33,18.33,17.82,17.93,11000.0,18.33,18.33,17.82,17.93,11000.0
2008-10-15 09:35:00,17.87,18.18,17.85,18.0,13700.0,17.87,18.18,17.85,18.0,13700.0
2008-10-15 09:40:00,18.0,18.05,17.9,17.92,28300.0,18.0,18.05,17.9,17.92,28300.0
2008-10-15 09:45:00,17.91,17.99,17.8,17.82,11900.0,17.91,17.99,17.8,17.82,11900.0
2008-10-15 09:50:00,17.82,17.83,17.76,17.79,8600.0,17.82,17.83,17.76,17.79,8600.0
2008-10-15 09:55:00,17.79,17.91,17.75,17.91,11000.0,17.79,17.91,17.75,17.91,11000.0
2008-10-15 10:00:00,17.86,17.87,17.76,17.83,7900.0,17.86,17.87,17.76,17.83,7900.0
2008-10-15 10:05:00,17.83,17.87,17.76,17.77,16300.0,17.83,17.87,17.76,17.77,16300.0
2008-10-15 10:10:00,17.77,17.93,17.75,17.93,8700.0,17.77,17.93,17.75,17.93,8700.0
2008-10-15 10:15:00,17.93,17.93,17.76,17.77,13100.0,17.93,17.93,17.76,17.77,13100.0
2008-10-15 10:20:00,17.77,17.87,17.74,17.79,45900.0,17.77,17.87,17.74,17.79,45900.0
2008-10-15 10:25:00,17.79,17.81,17.73,17.79,11900.0,17.79,17.81,17.73,17.79,11900.0
2008-10-15 10:30:00,17.78,17.9,17.76,17.84,12800.0,17.78,17.9,17.76,17.84,12800.0
2008-10-15 10:35:00,17.86,17.89,17.82,17.85,6000.0,17.86,17.89,17.82,17.85,6000.0
2008-10-15 10:40:00,17.86,17.86,17.58,17.58,8000.0,17.86,17.86,17.58,17.58,8000.0
2008-10-15 10:45:00,17.61,17.69,17.59,17.65,13700.0,17.61,17.69,17.59,17.65,13700.0
2008-10-15 10:50:00,17.63,17.63,17.6,17.61,9500.0,17.63,17.63,17.6,17.61,9500.0
2008-10-15 10:55:00,17.61,17.64,17.55,17.62,9500.0,17.61,17.64,17.55,17.62,9500.0
2008-10-15 11:00:00,17.64,17.7,17.6,17.69,7800.0,17.64,17.7,17.6,17.69,7800.0
2008-10-15 11:05:00,17.7,17.75,17.7,17.75,8700.0,17.7,17.75,17.7,17.75,8700.0
2008-10-15 11:10:00,17.73,17.74,17.65,17.65,8200.0,17.73,17.74,17.65,17.65,8200.0
2008-10-15 11:15:00,17.66,17.72,17.62,17.7,33100.0,17.66,17.72,17.62,17.7,33100.0
2008-10-15 11:20:00,17.71,17.72,17.56,17.56,7200.0,17.71,17.72,17.56,17.56,7200.0
2008-10-15 11:25:00,17.54,17.66,17.54,17.65,7700.0,17.54,17.66,17.54,17.65,7700.0
2008-10-15 11:30:00,17.64,17.68,17.6,17.62,7500.0,17.64,17.68,17.6,17.62,7500.0
2008-10-15 11:35:00,17.62,17.69,17.61,17.65,5200.0,17.62,17.69,17.61,17.65,5200.0
2008-10-15 11:40:00,17.67,17.69,17.63,17.65,6300.0,17.67,17.69,17.63,17.65,6300.0
2008-10-15 11:45:00,17.65,17.66,17.58,17.62,5700.0,17.65,17.66,17.58,17.62,5700.0
2008-10-15 11:50:00,17.63,17.68,17.57,17.68,12100.0,17.63,17.68,17.57,17.68,12100.0
2008-10-15 11:55:00,17.69,17.69,17.64,17.64,5000.0,17.69,17.69,17.64,17.64,5000.0
2008-10-15 12:00:00,17.65,17.73,17.65,17.73,3400.0,17.65,17.73,17.65,17.73,3400.0
2008-10-15 12:05:00,17.73,17.73,17.63,17.64,4400.0,17.73,17.73,17.63,17.64,4400.0
2008-10-15 12:10:00,17.63,17.66,17.61,17.66,6800.0,17.63,17.66,17.61,17.66,6800.0
2008-10-15 12:15:00,17.66,17.68,17.59,17.64,16500.0,17.66,17.68,17.59,17.64,16500.0
2008-10-15 12:20:00,17.61,17.66,17.59,17.61,10900.0,17.61,17.66,17.59,17.61,10900.0
2008-10-15 12:25:00,17.61,17.67,17.61,17.61,10200.0,17.61,17.67,17.61,17.61,10200.0
2008-10-15 12:30:00,17.63,17.68,17.62,17.67,6700.0,17.63,17.68,17.62,17.67,6700.0
2008-10-15 12:35:00,17.66,17.68,17.63,17.67,5100.0,17.66,17.68,17.63,17.67,5100.0
2008-10-15 12:40:00,17.68,17.72,17.65,17.66,4600.0,17.68,17.72,17.65,17.66,4600.0
2008-10-15 12:45:00,17.66,17.71,17.66,17.69,4700.0,17.66,17.71,17.66,17.69,4700.0
2008-10-15 12:50:00,17.71,17.73,17.66,17.72,5800.0,17.71,17.73,17.66,17.72,5800.0
2008-10-15 12:55:00,17.75,17.76,17.7,17.7,7300.0,17.75,17.76,17.7,17.7,7300.0
2008-10-15 13:00:00,17.67,17.67,17.6,17.64,5800.0,17.67,17.67,17.6,17.64,5800.0
2008-10-15 13:05:00,17.63,17.65,17.63,17.65,4000.0,17.63,17.65,17.63,17.65,4000.0
2008-10-15 13:10:00,17.66,17.66,17.6,17.6,5100.0,17.66,17.66,17.6,17.6,5100.0
2008-10-15 13:15:00,17.62,17.64,17.59,17.6,13200.0,17.62,17.64,17.59,17.6,13200.0
2008-10-15 13:20:00,17.61,17.64,17.59,17.6,11900.0,17.61,17.64,17.59,17.6,11900.0
2008-10-15 13:25:00,17.6,17.64,17.57,17.6,21600.0,17.6,17.64,17.57,17.6,21600.0
2008-10-15 13:30:00,17.62,17.65,17.59,17.62,22700.0,17.62,17.65,17.59,17.62,22700.0
2008-10-15 13:35:00,17.61,17.61,17.45,17.53,9500.0,17.61,17.61,17.45,17.53,9500.0
2008-10-15 13:40:00,17.52,17.63,17.45,17.59,17600.0,17.52,17.63,17.45,17.59,17600.0
2008-10-15 13:45:00,17.59,17.64,17.58,17.63,15100.0,17.59,17.64,17.58,17.63,15100.0
2008-10-15 13:50:00,17.63,17.69,17.59,17.59,25000.0,17.63,17.69,17.59,17.59,25000.0
2008-10-15 13:55:00,17.59,17.6,17.52,17.57,6000.0,17.59,17.6,17.52,17.57,6000.0
2008-10-15 14:00:00,17.57,17.6,17.47,17.47,5800.0,17.57,17.6,17.47,17.47,5800.0
2008-10-15 14:05:00,17.47,17.56,17.45,17.54,16800.0,17.47,17.56,17.45,17.54,16800.0
2008-10-15 14:10:00,17.53,17.56,17.49,17.53,15900.0,17.53,17.56,17.49,17.53,15900.0
2008-10-15 14:15:00,17.52,17.54,17.49,17.53,15500.0,17.52,17.54,17.49,17.53,15500.0
2008-10-15 14:20:00,17.52,17.63,17.52,17.62,19500.0,17.52,17.63,17.52,17.62,19500.0
2008-10-15 14:25:00,17.62,17.7,17.62,17.68,7800.0,17.62,17.7,17.62,17.68,7800.0
2008-10-15 14:30:00,17.68,17.73,17.66,17.68,15000.0,17.68,17.73,17.66,17.68,15000.0
2008-10-15 14:35:00,17.67,17.67,17.58,17.6,10200.0,17.67,17.67,17.58,17.6,10200.0
2008-10-15 14:40:00,17.61,17.83,17.61,17.82,16100.0,17.61,17.83,17.61,17.82,16100.0
2008-10-15 14:45:00,17.82,17.88,17.78,17.87,13000.0,17.82,17.88,17.78,17.87,13000.0
2008-10-15 14:50:00,17.87,17.87,17.73,17.79,12200.0,17.87,17.87,17.73,17.79,12200.0
2008-10-15 14:55:00,17.8,17.86,17.71,17.75,25500.0,17.8,17.86,17.71,17.75,25500.0
2008-10-15 15:00:00,17.73,17.78,17.61,17.76,36300.0,17.73,17.78,17.61,17.76,36300.0
2008-10-15 15:05:00,17.77,17.95,17.77,17.94,20700.0,17.77,17.95,17.77,17.94,20700.0
2008-10-15 15:10:00,17.92,17.95,17.81,17.81,22400.0,17.92,17.95,17.81,17.81,22400.0
2008-10-15 15:15:00,17.79,17.89,17.69,17.71,12500.0,17.79,17.89,17.69,17.71,12500.0
2008-10-15 15:20:00,17.73,17.84,17.69,17.8,25900.0,17.73,17.84,17.69,17.8,25900.0
2008-10-15 15:25:00,17.8,17.82,17.67,17.7,26900.0,17.8,17.82,17.67,17.7,26900.0
2008-10-15 15:30:00,17.72,17.73,17.61,17.65,25000.0,17.72,17.73,17.61,17.65,25000.0
2008-10-15 15:35:00,17.67,17.71,17.6,17.6,33400.0,17.67,17.71,17.6,17.6,33400.0
2008-10-15 15:40:00,17.6,17.7,17.6,17.61,23600.0,17.6,17.7,17.6,17.61,23600.0
2008-10-15 15:45:00,17.6,17.6,17.49,17.49,31700.0,17.6,17.6,17.49,17.49,31700.0
2008-10-15 15:50:00,17.5,17.5,17.42,17.42,53400.0,17.5,17.5,17.42,17.42,53400.0
2008-10-15 15:55:00,17.42,17.43,17.28,17.31,71200.0,17.42,17.43,17.28,17.31,71200.0
2008-10-16 09:30:00,17.3,17.37,17.0,17.11,24800.0,17.3,17.37,17.0,17.11,24800.0
2008-10-16 09:35:00,17.09,17.3,17.05,17.19,8800.0,17.09,17.3,17.05,17.19,8800.0
2008-10-16 09:40:00,17.14,17.37,17.1,17.37,10200.0,17.14,17.37,17.1,17.37,10200.0
2008-10-16 09:45:00,17.38,17.64,17.37,17.55,16600.0,17.38,17.64,17.37,17.55,16600.0
2008-10-16 09:50:00,17.56,17.58,17.45,17.49,11000.0,17.56,17.58,17.45,17.49,11000.0
2008-10-16 09:55:00,17.48,17.48,17.34,17.45,15800.0,17.48,17.48,17.34,17.45,15800.0
2008-10-16 10:00:00,17.45,17.45,17.23,17.23,19700.0,17.45,17.45,17.23,17.23,19700.0
2008-10-16 10:05:00,17.26,17.34,17.14,17.19,17300.0,17.26,17.34,17.14,17.19,17300.0
2008-10-16 10:10:00,17.17,17.19,16.9,16.93,21700.0,17.17,17.19,16.9,16.93,21700.0
2008-10-16 10:15:00,16.93,17.02,16.9,16.9,24300.0,16.93,17.02,16.9,16.9,24300.0
2008-10-16 10:20:00,16.91,17.08,16.9,16.93,20400.0,16.91,17.08,16.9,16.93,20400.0
2008-10-16 10:25:00,16.94,16.96,16.85,16.86,23700.0,16.94,16.96,16.85,16.86,23700.0
2008-10-16 10:30:00,16.86,16.86,16.63,16.75,19200.0,16.86,16.86,16.63,16.75,19200.0
2008-10-16 10:35:00,16.75,16.75,16.53,16.57,12500.0,16.75,16.75,16.53,16.57,12500.0
2008-10-16 10:40:00,16.56,16.81,16.47,16.79,33400.0,16.56,16.81,16.47,16.79,33400.0
2008-10-16 10:45:00,16.79,16.91,16.76,16.88,31100.0,16.79,16.91,16.76,16.88,31100.0
2008-10-16 10:50:00,16.88,16.91,16.68,16.72,14500.0,16.88,16.91,16.68,16.72,14500.0
2008-10-16 10:55:00,16.7,16.75,16.63,16.64,15700.0,16.7,16.75,16.63,16.64,15700.0
2008-10-16 11:00:00,16.65,16.67,16.52,16.58,20000.0,16.65,16.67,16.52,16.58,20000.0
2008-10-16 11:05:00,16.59,16.61,16.34,16.36,25900.0,16.59,16.61,16.34,16.36,25900.0
2008-10-16 11:10:00,16.37,16.42,16.19,16.21,14500.0,16.37,16.42,16.19,16.21,14500.0
2008-10-16 11:15:00,16.2,16.4,16.19,16.38,9400.0,16.2,16.4,16.19,16.38,9400.0
2008-10-16 11:20:00,16.38,16.59,16.37,16.59,13800.0,16.38,16.59,16.37,16.59,13800.0
2008-10-16 11:25:00,16.56,16.59,16.49,16.53,9100.0,16.56,16.59,16.49,16.53,9100.0
2008-10-16 11:30:00,16.56,16.74,16.53,16.7,11500.0,16.56,16.74,16.53,16.7,11500.0
2008-10-16 11:35:00,16.68,16.81,16.68,16.73,8300.0,16.68,16.81,16.68,16.73,8300.0
2008-10-16 11:40:00,16.7,16.89,16.69,16.89,8700.0,16.7,16.89,16.69,16.89,8700.0
2008-10-16 11:45:00,16.91,16.94,16.85,16.87,4700.0,16.91,16.94,16.85,16.87,4700.0
2008-10-16 11:50:00,16.85,16.95,16.75,16.95,12100.0,16.85,16.95,16.75,16.95,12100.0
2008-10-16 11:55:00,16.96,16.98,16.85,16.92,14400.0,16.96,16.98,16.85,16.92,14400.0
2008-10-16 12:00:00,16.9,16.94,16.82,16.9,21000.0,16.9,16.94,16.82,16.9,21000.0
2008-10-16 12:05:00,16.88,16.94,16.78,16.91,13400.0,16.88,16.94,16.78,16.91,13400.0
2008-10-16 12:10:00,16.95,17.05,16.91,17.05,41300.0,16.95,17.05,16.91,17.05,41300.0
2008-10-16 12:15:00,17.05,17.22,17.04,17.15,35700.0,17.05,17.22,17.04,17.15,35700.0
2008-10-16 12:20:00,17.15,17.37,17.15,17.26,19400.0,17.15,17.37,17.15,17.26,19400.0
2008-10-16 12:25:00,17.24,17.32,17.17,17.17,24100.0,17.24,17.32,17.17,17.17,24100.0
2008-10-16 12:30:00,17.17,17.19,16.98,17.0,27000.0,17.17,17.19,16.98,17.0,27000.0
2008-10-16 12:35:00,17.02,17.13,16.99,17.1,19200.0,17.02,17.13,16.99,17.1,19200.0
2008-10-16 12:40:00,17.11,17.14,16.84,16.96,13600.0,17.11,17.14,16.84,16.96,13600.0
2008-10-16 12:45:00,16.94,17.04,16.88,16.94,21200.0,16.94,17.04,16.88,16.94,21200.0
2008-10-16 12:50:00,16.94,17.0,16.79,16.92,14100.0,16.94,17.0,16.79,16.92,14100.0
2008-10-16 12:55:00,16.95,16.97,16.75,16.82,17400.0,16.95,16.97,16.75,16.82,17400.0
2008-10-16 13:00:00,16.8,16.93,16.76,16.92,22600.0,16.8,16.93,16.76,16.92,22600.0
2008-10-16 13:05:00,16.92,16.96,16.73,16.76,10900.0,16.92,16.96,16.73,16.76,10900.0
2008-10-16 13:10:00,16.76,16.92,16.72,16.85,19100.0,16.76,16.92,16.72,16.85,19100.0
2008-10-16 13:15:00,16.87,16.94,16.84,16.88,7800.0,16.87,16.94,16.84,16.88,7800.0
2008-10-16 13:20:00,16.86,17.03,16.85,16.92,14300.0,16.86,17.03,16.85,16.92,14300.0
2008-10-16 13:25:00,16.92,16.96,16.86,16.9,10000.0,16.92,16.96,16.86,16.9,10000.0
2008-10-16 13:30:00,16.88,16.98,16.86,16.93,7900.0,16.88,16.98,16.86,16.93,7900.0
2008-10-16 13:35:00,16.93,16.96,16.78,16.81,7700.0,16.93,16.96,16.78,16.81,7700.0
2008-10-16 13:40:00,16.82,16.9,16.79,16.84,16800.0,16.82,16.9,16.79,16.84,16800.0
2008-10-16 13:45:00,16.86,17.02,16.86,16.93,17100.0,16.86,17.02,16.86,16.93,17100.0
2008-10-16 13:50:00,16.92,17.01,16.91,16.99,10100.0,16.92,17.01,16.91,16.99,10100.0
2008-10-16 13:55:00,17.0,17.21,16.99,17.16,18400.0,17.0,17.21,16.99,17.16,18400.0
2008-10-16 14:00:00,17.14,17.21,17.08,17.1,14600.0,17.14,17.21,17.08,17.1,14600.0
2008-10-16 14:05:00,17.09,17.14,17.03,17.06,16700.0,17.09,17.14,17.03,17.06,16700.0
2008-10-16 14:10:00,17.05,17.11,16.96,17.02,6500.0,17.05,17.11,16.96,17.02,6500.0
2008-10-16 14:15:00,17.03,17.11,16.99,17.02,10900.0,17.03,17.11,16.99,17.02,10900.0
2008-10-16 14:20:00,17.01,17.03,16.95,16.99,6200.0,17.01,17.03,16.95,16.99,6200.0
2008-10-16 14:25:00,17.0,17.01,16.91,16.94,11400.0,17.0,17.01,16.91,16.94,11400.0
2008-10-16 14:30:00,16.95,16.99,16.89,16.99,13400.0,16.95,16.99,16.89,16.99,13400.0
2008-10-16 14:35:00,16.98,17.08,16.94,17.07,11700.0,16.98,17.08,16.94,17.07,11700.0
2008-10-16 14:40:00,17.05,17.05,16.89,17.02,27500.0,17.05,17.05,16.89,17.02,27500.0
2008-10-16 14:45:00,17.01,17.23,17.01,17.2,17500.0,17.01,17.23,17.01,17.2,17500.0
2008-10-16 14:50:00,17.19,17.28,17.17,17.21,12700.0,17.19,17.28,17.17,17.21,12700.0
2008-10-16 14:55:00,17.18,17.24,17.08,17.12,12700.0,17.18,17.24,17.08,17.12,12700.0
2008-10-16 15:00:00,17.1,17.24,17.06,17.18,16500.0,17.1,17.24,17.06,17.18,16500.0
2008-10-16 15:05:00,17.21,17.44,17.17,17.42,14600.0,17.21,17.44,17.17,17.42,14600.0
2008-10-16 15:10:00,17.43,17.55,17.38,17.51,28400.0,17.43,17.55,17.38,17.51,28400.0
2008-10-16 15:15:00,17.5,17.56,17.41,17.41,21600.0,17.5,17.56,17.41,17.41,21600.0
2008-10-16 15:20:00,17.41,17.47,17.35,17.44,15200.0,17.41,17.47,17.35,17.44,15200.0
2008-10-16 15:25:00,17.44,17.48,17.39,17.47,13800.0,17.44,17.48,17.39,17.47,13800.0
2008-10-16 15:30:00,17.48,17.57,17.37,17.37,26500.0,17.48,17.57,17.37,17.37,26500.0
2008-10-16 15:35:00,17.35,17.43,17.31,17.4,25000.0,17.35,17.43,17.31,17.4,25000.0
2008-10-16 15:40:00,17.42,17.49,17.39,17.41,42400.0,17.42,17.49,17.39,17.41,42400.0
2008-10-16 15:45:00,17.4,17.62,17.4,17.62,26900.0,17.4,17.62,17.4,17.62,26900.0
2008-10-16 15:50:00,17.62,17.64,17.53,17.54,33400.0,17.62,17.64,17.53,17.54,33400.0
2008-10-16 15:55:00,17.55,17.6,17.54,17.6,69400.0,17.55,17.6,17.54,17.6,69400.0
2008-10-17 09:30:00,17.41,17.45,17.25,17.31,30000.0,17.41,17.45,17.25,17.31,30000.0
2008-10-17 09:35:00,17.26,17.55,17.26,17.38,15500.0,17.26,17.55,17.26,17.38,15500.0
2008-10-17 09:40:00,17.38,17.51,17.38,17.49,14600.0,17.38,17.51,17.38,17.49,14600.0
2008-10-17 09:45:00,17.51,17.61,17.47,17.59,19200.0,17.51,17.61,17.47,17.59,19200.0
2008-10-17 09:50:00,17.57,17.69,17.53,17.64,18900.0,17.57,17.69,17.53,17.64,18900.0
2008-10-17 09:55:00,17.63,17.72,17.5,17.71,14200.0,17.63,17.72,17.5,17.71,14200.0
2008-10-17 10:00:00,17.71,17.76,17.64,17.71,13400.0,17.71,17.76,17.64,17.71,13400.0
2008-10-17 10:05:00,17.71,17.76,17.47,17.47,18500.0,17.71,17.76,17.47,17.47,18500.0
2008-10-17 10:10:00,17.49,17.68,17.48,17.53,14500.0,17.49,17.68,17.48,17.53,14500.0
2008-10-17 10:15:00,17.53,17.73,17.53,17.66,14800.0,17.53,17.73,17.53,17.66,14800.0
2008-10-17 10:20:00,17.68,17.68,17.56,17.56,11600.0,17.68,17.68,17.56,17.56,11600.0
2008-10-17 10:25:00,17.6,17.67,17.54,17.66,12400.0,17.6,17.67,17.54,17.66,12400.0
2008-10-17 10:30:00,17.64,17.67,17.5,17.5,9300.0,17.64,17.67,17.5,17.5,9300.0
2008-10-17 10:35:00,17.55,17.63,17.51,17.59,10500.0,17.55,17.63,17.51,17.59,10500.0
2008-10-17 10:40:00,17.58,17.7,17.51,17.68,22600.0,17.58,17.7,17.51,17.68,22600.0
2008-10-17 10:45:00,17.71,17.79,17.66,17.79,9600.0,17.71,17.79,17.66,17.79,9600.0
2008-10-17 10:50:00,17.8,17.88,17.77,17.77,19000.0,17.8,17.88,17.77,17.77,19000.0
2008-10-17 10:55:00,17.76,17.82,17.72,17.81,17300.0,17.76,17.82,17.72,17.81,17300.0
2008-10-17 11:00:00,17.8,17.83,17.78,17.82,7400.0,17.8,17.83,17.78,17.82,7400.0
2008-10-17 11:05:00,17.82,17.94,17.82,17.9,12700.0,17.82,17.94,17.82,17.9,12700.0
2008-10-17 11:10:00,17.9,17.9,17.78,17.82,20200.0,17.9,17.9,17.78,17.82,20200.0
2008-10-17 11:15:00,17.81,17.85,17.76,17.81,11200.0,17.81,17.85,17.76,17.81,11200.0
2008-10-17 11:20:00,17.83,17.86,17.74,17.84,13000.0,17.83,17.86,17.74,17.84,13000.0
2008-10-17 11:25:00,17.86,17.87,17.75,17.75,8000.0,17.86,17.87,17.75,17.75,8000.0
2008-10-17 11:30:00,17.74,17.84,17.74,17.77,11300.0,17.74,17.84,17.74,17.77,11300.0
2008-10-17 11:35:00,17.78,17.78,17.62,17.63,17200.0,17.78,17.78,17.62,17.63,17200.0
2008-10-17 11:40:00,17.64,17.7,17.61,17.65,15300.0,17.64,17.7,17.61,17.65,15300.0
2008-10-17 11:45:00,17.65,17.67,17.54,17.58,12800.0,17.65,17.67,17.54,17.58,12800.0
2008-10-17 11:50:00,17.61,17.71,17.61,17.68,9500.0,17.61,17.71,17.61,17.68,9500.0
2008-10-17 11:55:00,17.69,17.73,17.67,17.72,6300.0,17.69,17.73,17.67,17.72,6300.0
2008-10-17 12:00:00,17.73,17.8,17.72,17.76,7800.0,17.73,17.8,17.72,17.76,7800.0
2008-10-17 12:05:00,17.75,17.82,17.74,17.79,8400.0,17.75,17.82,17.74,17.79,8400.0
2008-10-17 12:10:00,17.82,17.85,17.75,17.81,9500.0,17.82,17.85,17.75,17.81,9500.0
2008-10-17 12:15:00,17.82,17.93,17.8,17.9,39400.0,17.82,17.93,17.8,17.9,39400.0
2008-10-17 12:20:00,17.92,18.02,17.92,18.01,9500.0,17.92,18.02,17.92,18.01,9500.0
2008-10-17 12:25:00,18.0,18.0,17.94,17.94,8500.0,18.0,18.0,17.94,17.94,8500.0
2008-10-17 12:30:00,17.94,17.98,17.91,17.94,13500.0,17.94,17.98,17.91,17.94,13500.0
2008-10-17 12:35:00,17.94,18.02,17.92,18.01,8500.0,17.94,18.02,17.92,18.01,8500.0
2008-10-17 12:40:00,18.01,18.08,18.01,18.02,31300.0,18.01,18.08,18.01,18.02,31300.0
2008-10-17 12:45:00,18.03,18.14,17.99,18.13,10100.0,18.03,18.14,17.99,18.13,10100.0
2008-10-17 12:50:00,18.14,18.36,18.12,18.18,82700.0,18.14,18.36,18.12,18.18,82700.0
2008-10-17 12:55:00,18.18,18.25,18.14,18.19,24200.0,18.18,18.25,18.14,18.19,24200.0
2008-10-17 13:00:00,18.19,18.19,18.07,18.11,38600.0,18.19,18.19,18.07,18.11,38600.0
2008-10-17 13:05:00,18.1,18.12,18.04,18.04,37100.0,18.1,18.12,18.04,18.04,37100.0
2008-10-17 13:10:00,18.07,18.17,18.02,18.17,23200.0,18.07,18.17,18.02,18.17,23200.0
2008-10-17 13:15:00,18.17,18.21,18.14,18.19,10400.0,18.17,18.21,18.14,18.19,10400.0
2008-10-17 13:20:00,18.21,18.31,18.21,18.31,7100.0,18.21,18.31,18.21,18.31,7100.0
2008-10-17 13:25:00,18.31,18.39,18.28,18.39,11400.0,18.31,18.39,18.28,18.39,11400.0
2008-10-17 13:30:00,18.4,18.48,18.39,18.47,16100.0,18.4,18.48,18.39,18.47,16100.0
2008-10-17 13:35:00,18.47,18.65,18.47,18.65,21000.0,18.47,18.65,18.47,18.65,21000.0
2008-10-17 13:40:00,18.67,18.68,18.51,18.57,10700.0,18.67,18.68,18.51,18.57,10700.0
2008-10-17 13:45:00,18.57,18.64,18.5,18.5,21500.0,18.57,18.64,18.5,18.5,21500.0
2008-10-17 13:50:00,18.5,18.61,18.38,18.45,14300.0,18.5,18.61,18.38,18.45,14300.0
2008-10-17 13:55:00,18.45,18.49,18.36,18.42,11500.0,18.45,18.49,18.36,18.42,11500.0
2008-10-17 14:00:00,18.46,18.63,18.46,18.53,18700.0,18.46,18.63,18.46,18.53,18700.0
2008-10-17 14:05:00,18.52,18.55,18.37,18.41,15900.0,18.52,18.55,18.37,18.41,15900.0
2008-10-17 14:10:00,18.41,18.48,18.3,18.33,22000.0,18.41,18.48,18.3,18.33,22000.0
2008-10-17 14:15:00,18.33,18.39,18.25,18.27,29800.0,18.33,18.39,18.25,18.27,29800.0
2008-10-17 14:20:00,18.25,18.25,18.13,18.18,16600.0,18.25,18.25,18.13,18.18,16600.0
2008-10-17 14:25:00,18.18,18.19,18.15,18.15,8600.0,18.18,18.19,18.15,18.15,8600.0
2008-10-17 14:30:00,18.17,18.31,18.16,18.25,25800.0,18.17,18.31,18.16,18.25,25800.0
2008-10-17 14:35:00,18.25,18.31,18.05,18.05,14400.0,18.25,18.31,18.05,18.05,14400.0
2008-10-17 14:40:00,18.05,18.25,17.99,18.23,35100.0,18.05,18.25,17.99,18.23,35100.0
2008-10-17 14:45:00,18.23,18.29,18.15,18.25,24900.0,18.23,18.29,18.15,18.25,24900.0
2008-10-17 14:50:00,18.24,18.27,18.13,18.23,22200.0,18.24,18.27,18.13,18.23,22200.0
2008-10-17 14:55:00,18.23,18.36,18.16,18.36,30100.0,18.23,18.36,18.16,18.36,30100.0
2008-10-17 15:00:00,18.35,18.46,18.32,18.33,16600.0,18.35,18.46,18.32,18.33,16600.0
2008-10-17 15:05:00,18.36,18.42,18.27,18.35,16200.0,18.36,18.42,18.27,18.35,16200.0
2008-10-17 15:10:00,18.37,18.37,18.24,18.28,29900.0,18.37,18.37,18.24,18.28,29900.0
2008-10-17 15:15:00,18.29,18.38,18.25,18.25,32100.0,18.29,18.38,18.25,18.25,32100.0
2008-10-17 15:20:00,18.25,18.27,18.1,18.17,49700.0,18.25,18.27,18.1,18.17,49700.0
2008-10-17 15:25:00,18.18,18.3,18.11,18.21,30700.0,18.18,18.3,18.11,18.21,30700.0
2008-10-17 15:30:00,18.22,18.39,18.22,18.31,67800.0,18.22,18.39,18.22,18.31,67800.0
2008-10-17 15:35:00,18.31,18.33,18.13,18.23,53400.0,18.31,18.33,18.13,18.23,53400.0
2008-10-17 15:40:00,18.22,18.42,18.22,18.4,26700.0,18.22,18.42,18.22,18.4,26700.0
2008-10-17 15:45:00,18.4,18.4,18.25,18.3,26000.0,18.4,18.4,18.25,18.3,26000.0
2008-10-17 15:50:00,18.3,18.32,18.18,18.24,42700.0,18.3,18.32,18.18,18.24,42700.0
2008-10-17 15:55:00,18.24,18.33,18.24,18.26,73700.0,18.24,18.33,18.24,18.26,73700.0
2008-10-20 09:30:00,18.47,18.48,18.19,18.46,17700.0,18.47,18.48,18.19,18.46,17700.0
2008-10-20 09:35:00,18.45,18.51,18.33,18.33,13000.0,18.45,18.51,18.33,18.33,13000.0
2008-10-20 09:40:00,18.34,18.38,18.04,18.14,24400.0,18.34,18.38,18.04,18.14,24400.0
2008-10-20 09:45:00,18.15,18.27,18.08,18.27,13900.0,18.15,18.27,18.08,18.27,13900.0
2008-10-20 09:50:00,18.24,18.3,18.22,18.27,13800.0,18.24,18.3,18.22,18.27,13800.0
2008-10-20 09:55:00,18.24,18.38,18.24,18.38,3600.0,18.24,18.38,18.24,18.38,3600.0
2008-10-20 10:00:00,18.38,18.61,18.38,18.54,13400.0,18.38,18.61,18.38,18.54,13400.0
2008-10-20 10:05:00,18.54,18.63,18.54,18.59,9700.0,18.54,18.63,18.54,18.59,9700.0
2008-10-20 10:10:00,18.58,18.63,18.41,18.41,8000.0,18.58,18.63,18.41,18.41,8000.0
2008-10-20 10:15:00,18.38,18.44,18.37,18.4,6500.0,18.38,18.44,18.37,18.4,6500.0
2008-10-20 10:20:00,18.4,18.4,18.28,18.35,6800.0,18.4,18.4,18.28,18.35,6800.0
2008-10-20 10:25:00,18.34,18.4,18.34,18.37,6500.0,18.34,18.4,18.34,18.37,6500.0
2008-10-20 10:30:00,18.37,18.53,18.37,18.51,16300.0,18.37,18.53,18.37,18.51,16300.0
2008-10-20 10:35:00,18.52,18.54,18.46,18.51,9500.0,18.52,18.54,18.46,18.51,9500.0
2008-10-20 10:40:00,18.51,18.51,18.36,18.38,9700.0,18.51,18.51,18.36,18.38,9700.0
2008-10-20 10:45:00,18.4,18.48,18.39,18.47,4900.0,18.4,18.48,18.39,18.47,4900.0
2008-10-20 10:50:00,18.49,18.5,18.35,18.36,22500.0,18.49,18.5,18.35,18.36,22500.0
2008-10-20 10:55:00,18.36,18.41,18.32,18.41,25000.0,18.36,18.41,18.32,18.41,25000.0
2008-10-20 11:00:00,18.41,18.41,18.26,18.26,7800.0,18.41,18.41,18.26,18.26,7800.0
2008-10-20 11:05:00,18.27,18.27,18.17,18.19,9400.0,18.27,18.27,18.17,18.19,9400.0
2008-10-20 11:10:00,18.17,18.17,18.04,18.15,13000.0,18.17,18.17,18.04,18.15,13000.0
2008-10-20 11:15:00,18.14,18.21,18.14,18.21,9100.0,18.14,18.21,18.14,18.21,9100.0
2008-10-20 11:20:00,18.2,18.32,18.19,18.32,6800.0,18.2,18.32,18.19,18.32,6800.0
2008-10-20 11:25:00,18.33,18.35,18.25,18.33,10800.0,18.33,18.35,18.25,18.33,10800.0
2008-10-20 11:30:00,18.34,18.39,18.29,18.3,12500.0,18.34,18.39,18.29,18.3,12500.0
2008-10-20 11:35:00,18.3,18.32,18.24,18.27,4100.0,18.3,18.32,18.24,18.27,4100.0
2008-10-20 11:40:00,18.27,18.41,18.25,18.41,5800.0,18.27,18.41,18.25,18.41,5800.0
2008-10-20 11:45:00,18.42,18.46,18.41,18.43,7000.0,18.42,18.46,18.41,18.43,7000.0
2008-10-20 11:50:00,18.44,18.49,18.42,18.47,7700.0,18.44,18.49,18.42,18.47,7700.0
2008-10-20 11:55:00,18.46,18.57,18.46,18.54,8800.0,18.46,18.57,18.46,18.54,8800.0
2008-10-20 12:00:00,18.53,18.53,18.47,18.48,9500.0,18.53,18.53,18.47,18.48,9500.0
2008-10-20 12:05:00,18.47,18.5,18.44,18.46,6700.0,18.47,18.5,18.44,18.46,6700.0
2008-10-20 12:10:00,18.46,18.51,18.46,18.46,7400.0,18.46,18.51,18.46,18.46,7400.0
2008-10-20 12:15:00,18.47,18.55,18.46,18.51,6200.0,18.47,18.55,18.46,18.51,6200.0
2008-10-20 12:20:00,18.5,18.51,18.45,18.45,7500.0,18.5,18.51,18.45,18.45,7500.0
2008-10-20 12:25:00,18.46,18.51,18.4,18.44,7700.0,18.46,18.51,18.4,18.44,7700.0
2008-10-20 12:30:00,18.44,18.52,18.42,18.49,9500.0,18.44,18.52,18.42,18.49,9500.0
2008-10-20 12:35:00,18.47,18.48,18.43,18.45,6100.0,18.47,18.48,18.43,18.45,6100.0
2008-10-20 12:40:00,18.45,18.45,18.36,18.39,8800.0,18.45,18.45,18.36,18.39,8800.0
2008-10-20 12:45:00,18.37,18.47,18.35,18.45,5100.0,18.37,18.47,18.35,18.45,5100.0
2008-10-20 12:50:00,18.45,18.45,18.33,18.35,6400.0,18.45,18.45,18.33,18.35,6400.0
2008-10-20 12:55:00,18.34,18.35,18.31,18.31,2600.0,18.34,18.35,18.31,18.31,2600.0
2008-10-20 13:00:00,18.3,18.31,18.25,18.25,10700.0,18.3,18.31,18.25,18.25,10700.0
2008-10-20 13:05:00,18.25,18.33,18.24,18.29,6400.0,18.25,18.33,18.24,18.29,6400.0
2008-10-20 13:10:00,18.31,18.34,18.3,18.33,4500.0,18.31,18.34,18.3,18.33,4500.0
2008-10-20 13:15:00,18.33,18.38,18.31,18.37,6600.0,18.33,18.38,18.31,18.37,6600.0
2008-10-20 13:20:00,18.38,18.42,18.38,18.41,6800.0,18.38,18.42,18.38,18.41,6800.0
2008-10-20 13:25:00,18.43,18.49,18.42,18.49,4100.0,18.43,18.49,18.42,18.49,4100.0
2008-10-20 13:30:00,18.5,18.53,18.49,18.49,2600.0,18.5,18.53,18.49,18.49,2600.0
2008-10-20 13:35:00,18.51,18.51,18.41,18.42,12800.0,18.51,18.51,18.41,18.42,12800.0
2008-10-20 13:40:00,18.42,18.51,18.41,18.5,5600.0,18.42,18.51,18.41,18.5,5600.0
2008-10-20 13:45:00,18.5,18.58,18.5,18.55,5700.0,18.5,18.58,18.5,18.55,5700.0
2008-10-20 13:50:00,18.54,18.55,18.53,18.53,4400.0,18.54,18.55,18.53,18.53,4400.0
2008-10-20 13:55:00,18.53,18.54,18.48,18.49,6700.0,18.53,18.54,18.48,18.49,6700.0
2008-10-20 14:00:00,18.49,18.54,18.46,18.54,8200.0,18.49,18.54,18.46,18.54,8200.0
2008-10-20 14:05:00,18.55,18.67,18.53,18.6,11600.0,18.55,18.67,18.53,18.6,11600.0
2008-10-20 14:10:00,18.6,18.62,18.52,18.55,9500.0,18.6,18.62,18.52,18.55,9500.0
2008-10-20 14:15:00,18.54,18.55,18.49,18.53,5600.0,18.54,18.55,18.49,18.53,5600.0
2008-10-20 14:20:00,18.54,18.59,18.47,18.47,20800.0,18.54,18.59,18.47,18.47,20800.0
2008-10-20 14:25:00,18.47,18.5,18.44,18.47,9200.0,18.47,18.5,18.44,18.47,9200.0
2008-10-20 14:30:00,18.47,18.48,18.4,18.47,9900.0,18.47,18.48,18.4,18.47,9900.0
2008-10-20 14:35:00,18.5,18.51,18.43,18.46,6400.0,18.5,18.51,18.43,18.46,6400.0
2008-10-20 14:40:00,18.49,18.62,18.46,18.6,7100.0,18.49,18.62,18.46,18.6,7100.0
2008-10-20 14:45:00,18.6,18.62,18.5,18.52,6800.0,18.6,18.62,18.5,18.52,6800.0
2008-10-20 14:50:00,18.5,18.5,18.38,18.4,7900.0,18.5,18.5,18.38,18.4,7900.0
2008-10-20 14:55:00,18.41,18.5,18.38,18.5,9900.0,18.41,18.5,18.38,18.5,9900.0
2008-10-20 15:00:00,18.52,18.59,18.51,18.56,9300.0,18.52,18.59,18.51,18.56,9300.0
2008-10-20 15:05:00,18.56,18.56,18.44,18.52,15600.0,18.56,18.56,18.44,18.52,15600.0
2008-10-20 15:10:00,18.5,18.53,18.45,18.51,7000.0,18.5,18.53,18.45,18.51,7000.0
2008-10-20 15:15:00,18.5,18.52,18.42,18.52,11500.0,18.5,18.52,18.42,18.52,11500.0
2008-10-20 15:20:00,18.51,18.52,18.41,18.44,11000.0,18.51,18.52,18.41,18.44,11000.0
2008-10-20 15:25:00,18.46,18.46,18.38,18.45,13600.0,18.46,18.46,18.38,18.45,13600.0
2008-10-20 15:30:00,18.44,18.57,18.4,18.57,14800.0,18.44,18.57,18.4,18.57,14800.0
2008-10-20 15:35:00,18.54,18.64,18.53,18.56,13300.0,18.54,18.64,18.53,18.56,13300.0
2008-10-20 15:40:00,18.56,18.61,18.44,18.5,26900.0,18.56,18.61,18.44,18.5,26900.0
2008-10-20 15:45:00,18.49,18.54,18.45,18.48,23000.0,18.49,18.54,18.45,18.48,23000.0
2008-10-20 15:50:00,18.49,18.68,18.49,18.64,16600.0,18.49,18.68,18.49,18.64,16600.0
2008-10-20 15:55:00,18.66,18.72,18.66,18.69,42200.0,18.66,18.72,18.66,18.69,42200.0
2008-10-21 09:30:00,18.57,18.6,18.37,18.44,6800.0,18.57,18.6,18.37,18.44,6800.0
2008-10-21 09:35:00,18.51,18.53,18.31,18.42,8000.0,18.51,18.53,18.31,18.42,8000.0
2008-10-21 09:40:00,18.49,18.52,18.29,18.32,9300.0,18.49,18.52,18.29,18.32,9300.0
2008-10-21 09:45:00,18.35,18.36,18.3,18.33,7900.0,18.35,18.36,18.3,18.33,7900.0
2008-10-21 09:50:00,18.32,18.37,18.27,18.37,15600.0,18.32,18.37,18.27,18.37,15600.0
2008-10-21 09:55:00,18.37,18.37,18.3,18.34,9800.0,18.37,18.37,18.3,18.34,9800.0
2008-10-21 10:00:00,18.35,18.46,18.35,18.45,9500.0,18.35,18.46,18.35,18.45,9500.0
2008-10-21 10:05:00,18.45,18.51,18.43,18.51,7200.0,18.45,18.51,18.43,18.51,7200.0
2008-10-21 10:10:00,18.5,18.53,18.48,18.5,11500.0,18.5,18.53,18.48,18.5,11500.0
2008-10-21 10:15:00,18.51,18.59,18.51,18.53,11100.0,18.51,18.59,18.51,18.53,11100.0
2008-10-21 10:20:00,18.52,18.52,18.41,18.49,12900.0,18.52,18.52,18.41,18.49,12900.0
2008-10-21 10:25:00,18.49,18.49,18.35,18.36,22200.0,18.49,18.49,18.35,18.36,22200.0
2008-10-21 10:30:00,18.35,18.36,18.23,18.23,23800.0,18.35,18.36,18.23,18.23,23800.0
2008-10-21 10:35:00,18.23,18.29,18.22,18.28,12700.0,18.23,18.29,18.22,18.28,12700.0
2008-10-21 10:40:00,18.28,18.32,18.25,18.25,10300.0,18.28,18.32,18.25,18.25,10300.0
2008-10-21 10:45:00,18.25,18.25,18.17,18.17,8400.0,18.25,18.25,18.17,18.17,8400.0
2008-10-21 10:50:00,18.18,18.22,18.15,18.2,12500.0,18.18,18.22,18.15,18.2,12500.0
2008-10-21 10:55:00,18.2,18.21,18.16,18.17,4500.0,18.2,18.21,18.16,18.17,4500.0
2008-10-21 11:00:00,18.17,18.27,18.16,18.26,13100.0,18.17,18.27,18.16,18.26,13100.0
2008-10-21 11:05:00,18.26,18.3,18.24,18.28,12400.0,18.26,18.3,18.24,18.28,12400.0
2008-10-21 11:10:00,18.28,18.3,18.27,18.3,5900.0,18.28,18.3,18.27,18.3,5900.0
2008-10-21 11:15:00,18.29,18.31,18.28,18.28,7000.0,18.29,18.31,18.28,18.28,7000.0
2008-10-21 11:20:00,18.28,18.28,18.18,18.18,8200.0,18.28,18.28,18.18,18.18,8200.0
2008-10-21 11:25:00,18.18,18.2,18.15,18.15,8500.0,18.18,18.2,18.15,18.15,8500.0
2008-10-21 11:30:00,18.15,18.18,18.15,18.18,7900.0,18.15,18.18,18.15,18.18,7900.0
2008-10-21 11:35:00,18.17,18.18,18.13,18.13,10000.0,18.17,18.18,18.13,18.13,10000.0
2008-10-21 11:40:00,18.13,18.15,18.06,18.07,11600.0,18.13,18.15,18.06,18.07,11600.0
2008-10-21 11:45:00,18.06,18.06,17.97,17.98,19600.0,18.06,18.06,17.97,17.98,19600.0
2008-10-21 11:50:00,18.0,18.0,17.86,17.91,15300.0,18.0,18.0,17.86,17.91,15300.0
2008-10-21 11:55:00,17.91,17.92,17.78,17.79,34100.0,17.91,17.92,17.78,17.79,34100.0
2008-10-21 12:00:00,17.79,17.86,17.74,17.84,21000.0,17.79,17.86,17.74,17.84,21000.0
2008-10-21 12:05:00,17.85,17.85,17.78,17.8,10200.0,17.85,17.85,17.78,17.8,10200.0
2008-10-21 12:10:00,17.81,17.86,17.79,17.8,10600.0,17.81,17.86,17.79,17.8,10600.0
2008-10-21 12:15:00,17.8,17.8,17.76,17.8,7400.0,17.8,17.8,17.76,17.8,7400.0
2008-10-21 12:20:00,17.8,17.86,17.8,17.85,10800.0,17.8,17.86,17.8,17.85,10800.0
2008-10-21 12:25:00,17.84,17.88,17.78,17.82,7900.0,17.84,17.88,17.78,17.82,7900.0
2008-10-21 12:30:00,17.82,17.91,17.81,17.91,6400.0,17.82,17.91,17.81,17.91,6400.0
2008-10-21 12:35:00,17.91,17.97,17.89,17.95,3200.0,17.91,17.97,17.89,17.95,3200.0
2008-10-21 12:40:00,17.96,17.96,17.9,17.94,4000.0,17.96,17.96,17.9,17.94,4000.0
2008-10-21 12:45:00,17.94,17.95,17.8,17.81,14900.0,17.94,17.95,17.8,17.81,14900.0
2008-10-21 12:50:00,17.81,17.85,17.78,17.78,7100.0,17.81,17.85,17.78,17.78,7100.0
2008-10-21 12:55:00,17.79,17.81,17.73,17.73,5700.0,17.79,17.81,17.73,17.73,5700.0
2008-10-21 13:00:00,17.72,17.72,17.66,17.7,8100.0,17.72,17.72,17.66,17.7,8100.0
2008-10-21 13:05:00,17.72,17.84,17.72,17.79,10600.0,17.72,17.84,17.72,17.79,10600.0
2008-10-21 13:10:00,17.78,17.83,17.78,17.78,2400.0,17.78,17.83,17.78,17.78,2400.0
2008-10-21 13:15:00,17.79,17.88,17.79,17.87,7300.0,17.79,17.88,17.79,17.87,7300.0
2008-10-21 13:20:00,17.89,17.96,17.88,17.9,20700.0,17.89,17.96,17.88,17.9,20700.0
2008-10-21 13:25:00,17.9,17.93,17.88,17.93,1800.0,17.9,17.93,17.88,17.93,1800.0
2008-10-21 13:30:00,17.89,17.89,17.85,17.87,7700.0,17.89,17.89,17.85,17.87,7700.0
2008-10-21 13:35:00,17.87,17.95,17.87,17.95,11500.0,17.87,17.95,17.87,17.95,11500.0
2008-10-21 13:40:00,17.94,17.97,17.91,17.91,7000.0,17.94,17.97,17.91,17.91,7000.0
2008-10-21 13:45:00,17.92,17.94,17.91,17.92,4800.0,17.92,17.94,17.91,17.92,4800.0
2008-10-21 13:50:00,17.92,17.93,17.89,17.91,7100.0,17.92,17.93,17.89,17.91,7100.0
2008-10-21 13:55:00,17.92,17.96,17.89,17.92,16700.0,17.92,17.96,17.89,17.92,16700.0
2008-10-21 14:00:00,17.92,17.99,17.92,17.99,7300.0,17.92,17.99,17.92,17.99,7300.0
2008-10-21 14:05:00,18.0,18.02,17.99,18.0,12600.0,18.0,18.02,17.99,18.0,12600.0
2008-10-21 14:10:00,17.99,18.02,17.91,17.93,29600.0,17.99,18.02,17.91,17.93,29600.0
2008-10-21 14:15:00,17.93,18.01,17.93,17.99,20000.0,17.93,18.01,17.93,17.99,20000.0
2008-10-21 14:20:00,17.99,18.05,17.97,18.01,14900.0,17.99,18.05,17.97,18.01,14900.0
2008-10-21 14:25:00,18.0,18.07,18.0,18.04,5900.0,18.0,18.07,18.0,18.04,5900.0
2008-10-21 14:30:00,18.04,18.09,18.01,18.01,11100.0,18.04,18.09,18.01,18.01,11100.0
2008-10-21 14:35:00,18.01,18.03,18.0,18.01,5800.0,18.01,18.03,18.0,18.01,5800.0
2008-10-21 14:40:00,18.01,18.13,18.01,18.09,11500.0,18.01,18.13,18.01,18.09,11500.0
2008-10-21 14:45:00,18.1,18.27,18.1,18.26,123000.0,18.1,18.27,18.1,18.26,123000.0
2008-10-21 14:50:00,18.25,18.25,18.12,18.17,28900.0,18.25,18.25,18.12,18.17,28900.0
2008-10-21 14:55:00,18.17,18.18,18.15,18.18,6700.0,18.17,18.18,18.15,18.18,6700.0
2008-10-21 15:00:00,18.18,18.23,18.17,18.21,18900.0,18.18,18.23,18.17,18.21,18900.0
2008-10-21 15:05:00,18.21,18.22,18.14,18.14,23400.0,18.21,18.22,18.14,18.14,23400.0
2008-10-21 15:10:00,18.13,18.22,18.13,18.17,12100.0,18.13,18.22,18.13,18.17,12100.0
2008-10-21 15:15:00,18.18,18.18,18.04,18.04,12200.0,18.18,18.18,18.04,18.04,12200.0
2008-10-21 15:20:00,18.02,18.03,17.91,17.95,15100.0,18.02,18.03,17.91,17.95,15100.0
2008-10-21 15:25:00,17.96,17.99,17.92,17.93,13700.0,17.96,17.99,17.92,17.93,13700.0
2008-10-21 15:30:00,17.93,17.95,17.85,17.87,23700.0,17.93,17.95,17.85,17.87,23700.0
2008-10-21 15:35:00,17.87,17.88,17.83,17.86,18600.0,17.87,17.88,17.83,17.86,18600.0
2008-10-21 15:40:00,17.84,17.87,17.77,17.77,25400.0,17.84,17.87,17.77,17.77,25400.0
2008-10-21 15:45:00,17.77,17.78,17.67,17.72,42400.0,17.77,17.78,17.67,17.72,42400.0
2008-10-21 15:50:00,17.73,17.8,17.72,17.79,37500.0,17.73,17.8,17.72,17.79,37500.0
2008-10-21 15:55:00,17.8,17.8,17.61,17.65,63000.0,17.8,17.8,17.61,17.65,63000.0
2008-10-22 09:30:00,17.6,17.6,17.26,17.5,11200.0,17.6,17.6,17.26,17.5,11200.0
2008-10-22 09:35:00,17.52,17.53,17.44,17.44,3800.0,17.52,17.53,17.44,17.44,3800.0
2008-10-22 09:40:00,17.45,17.52,17.36,17.51,4100.0,17.45,17.52,17.36,17.51,4100.0
2008-10-22 09:45:00,17.53,17.55,17.47,17.54,4700.0,17.53,17.55,17.47,17.54,4700.0
2008-10-22 09:50:00,17.51,17.52,17.34,17.39,6700.0,17.51,17.52,17.34,17.39,6700.0
2008-10-22 09:55:00,17.39,17.47,17.36,17.38,6100.0,17.39,17.47,17.36,17.38,6100.0
2008-10-22 10:00:00,17.37,17.38,17.17,17.18,16000.0,17.37,17.38,17.17,17.18,16000.0
2008-10-22 10:05:00,17.19,17.32,17.19,17.27,6000.0,17.19,17.32,17.19,17.27,6000.0
2008-10-22 10:10:00,17.3,17.45,17.29,17.43,25400.0,17.3,17.45,17.29,17.43,25400.0
2008-10-22 10:15:00,17.43,17.51,17.41,17.44,6600.0,17.43,17.51,17.41,17.44,6600.0
2008-10-22 10:20:00,17.42,17.46,17.37,17.42,9300.0,17.42,17.46,17.37,17.42,9300.0
2008-10-22 10:25:00,17.41,17.44,17.35,17.37,6300.0,17.41,17.44,17.35,17.37,6300.0
2008-10-22 10:30:00,17.39,17.42,17.37,17.38,2300.0,17.39,17.42,17.37,17.38,2300.0
2008-10-22 10:35:00,17.36,17.45,17.36,17.45,7200.0,17.36,17.45,17.36,17.45,7200.0
2008-10-22 10:40:00,17.45,17.55,17.45,17.54,17900.0,17.45,17.55,17.45,17.54,17900.0
2008-10-22 10:45:00,17.53,17.64,17.5,17.61,9400.0,17.53,17.64,17.5,17.61,9400.0
2008-10-22 10:50:00,17.61,17.63,17.56,17.63,10900.0,17.61,17.63,17.56,17.63,10900.0
2008-10-22 10:55:00,17.66,17.66,17.54,17.58,8000.0,17.66,17.66,17.54,17.58,8000.0
2008-10-22 11:00:00,17.59,17.59,17.49,17.55,9000.0,17.59,17.59,17.49,17.55,9000.0
2008-10-22 11:05:00,17.55,17.56,17.48,17.54,7100.0,17.55,17.56,17.48,17.54,7100.0
2008-10-22 11:10:00,17.55,17.64,17.55,17.6,17400.0,17.55,17.64,17.55,17.6,17400.0
2008-10-22 11:15:00,17.59,17.59,17.51,17.53,10200.0,17.59,17.59,17.51,17.53,10200.0
2008-10-22 11:20:00,17.55,17.55,17.48,17.52,11600.0,17.55,17.55,17.48,17.52,11600.0
2008-10-22 11:25:00,17.53,17.53,17.47,17.51,8200.0,17.53,17.53,17.47,17.51,8200.0
2008-10-22 11:30:00,17.5,17.55,17.5,17.51,8000.0,17.5,17.55,17.5,17.51,8000.0
2008-10-22 11:35:00,17.51,17.52,17.46,17.51,8300.0,17.51,17.52,17.46,17.51,8300.0
2008-10-22 11:40:00,17.51,17.61,17.49,17.57,12700.0,17.51,17.61,17.49,17.57,12700.0
2008-10-22 11:45:00,17.57,17.66,17.57,17.6,6400.0,17.57,17.66,17.57,17.6,6400.0
2008-10-22 11:50:00,17.59,17.6,17.53,17.53,6000.0,17.59,17.6,17.53,17.53,6000.0
2008-10-22 11:55:00,17.52,17.57,17.5,17.53,6800.0,17.52,17.57,17.5,17.53,6800.0
2008-10-22 12:00:00,17.54,17.56,17.48,17.49,6500.0,17.54,17.56,17.48,17.49,6500.0
2008-10-22 12:05:00,17.48,17.51,17.47,17.5,2500.0,17.48,17.51,17.47,17.5,2500.0
2008-10-22 12:10:00,17.48,17.48,17.42,17.43,5700.0,17.48,17.48,17.42,17.43,5700.0
2008-10-22 12:15:00,17.42,17.54,17.42,17.54,7800.0,17.42,17.54,17.42,17.54,7800.0
2008-10-22 12:20:00,17.56,17.61,17.56,17.6,3800.0,17.56,17.61,17.56,17.6,3800.0
2008-10-22 12:25:00,17.59,17.67,17.59,17.62,4000.0,17.59,17.67,17.59,17.62,4000.0
2008-10-22 12:30:00,17.64,17.64,17.57,17.58,4000.0,17.64,17.64,17.57,17.58,4000.0
2008-10-22 12:35:00,17.58,17.58,17.53,17.54,3100.0,17.58,17.58,17.53,17.54,3100.0
2008-10-22 12:40:00,17.54,17.55,17.53,17.54,2500.0,17.54,17.55,17.53,17.54,2500.0
2008-10-22 12:45:00,17.56,17.56,17.5,17.52,2800.0,17.56,17.56,17.5,17.52,2800.0
2008-10-22 12:50:00,17.5,17.55,17.49,17.54,5900.0,17.5,17.55,17.49,17.54,5900.0
2008-10-22 12:55:00,17.53,17.58,17.51,17.58,3600.0,17.53,17.58,17.51,17.58,3600.0
2008-10-22 13:00:00,17.57,17.57,17.47,17.51,10700.0,17.57,17.57,17.47,17.51,10700.0
2008-10-22 13:05:00,17.5,17.5,17.45,17.48,3900.0,17.5,17.5,17.45,17.48,3900.0
2008-10-22 13:10:00,17.46,17.46,17.36,17.37,4400.0,17.46,17.46,17.36,17.37,4400.0
2008-10-22 13:15:00,17.35,17.38,17.32,17.37,18900.0,17.35,17.38,17.32,17.37,18900.0
2008-10-22 13:20:00,17.37,17.38,17.34,17.35,4800.0,17.37,17.38,17.34,17.35,4800.0
2008-10-22 13:25:00,17.35,17.37,17.33,17.36,15500.0,17.35,17.37,17.33,17.36,15500.0
2008-10-22 13:30:00,17.37,17.4,17.34,17.36,13200.0,17.37,17.4,17.34,17.36,13200.0
2008-10-22 13:35:00,17.35,17.39,17.34,17.35,7600.0,17.35,17.39,17.34,17.35,7600.0
2008-10-22 13:40:00,17.35,17.4,17.35,17.35,5600.0,17.35,17.4,17.35,17.35,5600.0
2008-10-22 13:45:00,17.37,17.44,17.37,17.42,6000.0,17.37,17.44,17.37,17.42,6000.0
2008-10-22 13:50:00,17.42,17.43,17.36,17.43,5100.0,17.42,17.43,17.36,17.43,5100.0
2008-10-22 13:55:00,17.43,17.48,17.4,17.44,6700.0,17.43,17.48,17.4,17.44,6700.0
2008-10-22 14:00:00,17.42,17.45,17.42,17.43,4700.0,17.42,17.45,17.42,17.43,4700.0
2008-10-22 14:05:00,17.42,17.43,17.34,17.34,5600.0,17.42,17.43,17.34,17.34,5600.0
2008-10-22 14:10:00,17.35,17.35,17.26,17.27,5300.0,17.35,17.35,17.26,17.27,5300.0
2008-10-22 14:15:00,17.28,17.29,17.24,17.27,12200.0,17.28,17.29,17.24,17.27,12200.0
2008-10-22 14:20:00,17.27,17.35,17.27,17.31,5100.0,17.27,17.35,17.27,17.31,5100.0
2008-10-22 14:25:00,17.31,17.32,17.28,17.32,8000.0,17.31,17.32,17.28,17.32,8000.0
2008-10-22 14:30:00,17.32,17.32,17.25,17.26,7200.0,17.32,17.32,17.25,17.26,7200.0
2008-10-22 14:35:00,17.26,17.26,17.19,17.19,8000.0,17.26,17.26,17.19,17.19,8000.0
2008-10-22 14:40:00,17.2,17.23,17.16,17.21,14000.0,17.2,17.23,17.16,17.21,14000.0
2008-10-22 14:45:00,17.22,17.25,17.22,17.25,12700.0,17.22,17.25,17.22,17.25,12700.0
2008-10-22 14:50:00,17.26,17.26,17.18,17.2,9300.0,17.26,17.26,17.18,17.2,9300.0
2008-10-22 14:55:00,17.19,17.24,17.17,17.23,7000.0,17.19,17.24,17.17,17.23,7000.0
2008-10-22 15:00:00,17.25,17.3,17.23,17.25,10300.0,17.25,17.3,17.23,17.25,10300.0
2008-10-22 15:05:00,17.25,17.25,17.18,17.22,9500.0,17.25,17.25,17.18,17.22,9500.0
2008-10-22 15:10:00,17.22,17.22,17.1,17.1,20900.0,17.22,17.22,17.1,17.1,20900.0
2008-10-22 15:15:00,17.1,17.13,16.98,16.98,14200.0,17.1,17.13,16.98,16.98,14200.0
2008-10-22 15:20:00,16.99,17.08,16.99,17.07,8100.0,16.99,17.08,16.99,17.07,8100.0
2008-10-22 15:25:00,17.08,17.14,17.03,17.05,8000.0,17.08,17.14,17.03,17.05,8000.0
2008-10-22 15:30:00,17.05,17.05,16.92,16.92,8600.0,17.05,17.05,16.92,16.92,8600.0
2008-10-22 15:35:00,16.93,16.96,16.83,16.85,16600.0,16.93,16.96,16.83,16.85,16600.0
2008-10-22 15:40:00,16.83,16.87,16.73,16.78,20600.0,16.83,16.87,16.73,16.78,20600.0
2008-10-22 15:45:00,16.77,17.12,16.77,16.98,44700.0,16.77,17.12,16.77,16.98,44700.0
2008-10-22 15:50:00,16.98,17.11,16.94,17.05,42100.0,16.98,17.11,16.94,17.05,42100.0
2008-10-22 15:55:00,17.09,17.11,17.02,17.04,54000.0,17.09,17.11,17.02,17.04,54000.0
2008-10-23 09:30:00,17.05,17.27,16.83,16.86,14300.0,17.05,17.27,16.83,16.86,14300.0
2008-10-23 09:35:00,16.84,16.9,16.64,16.64,21200.0,16.84,16.9,16.64,16.64,21200.0
2008-10-23 09:40:00,16.6,16.75,16.59,16.59,26600.0,16.6,16.75,16.59,16.59,26600.0
2008-10-23 09:45:00,16.58,16.62,16.4,16.4,20200.0,16.58,16.62,16.4,16.4,20200.0
2008-10-23 09:50:00,16.4,16.47,16.3,16.46,23900.0,16.4,16.47,16.3,16.46,23900.0
2008-10-23 09:55:00,16.47,16.51,16.42,16.45,22500.0,16.47,16.51,16.42,16.45,22500.0
2008-10-23 10:00:00,16.45,16.61,16.44,16.51,23700.0,16.45,16.61,16.44,16.51,23700.0
2008-10-23 10:05:00,16.51,16.68,16.5,16.66,15200.0,16.51,16.68,16.5,16.66,15200.0
2008-10-23 10:10:00,16.66,16.76,16.66,16.72,23200.0,16.66,16.76,16.66,16.72,23200.0
2008-10-23 10:15:00,16.71,16.73,16.68,16.72,21700.0,16.71,16.73,16.68,16.72,21700.0
2008-10-23 10:20:00,16.73,16.79,16.67,16.67,16100.0,16.73,16.79,16.67,16.67,16100.0
2008-10-23 10:25:00,16.67,16.69,16.53,16.57,16100.0,16.67,16.69,16.53,16.57,16100.0
2008-10-23 10:30:00,16.56,16.61,16.55,16.55,28800.0,16.56,16.61,16.55,16.55,28800.0
2008-10-23 10:35:00,16.55,16.58,16.48,16.57,17700.0,16.55,16.58,16.48,16.57,17700.0
2008-10-23 10:40:00,16.56,16.7,16.51,16.7,23900.0,16.56,16.7,16.51,16.7,23900.0
2008-10-23 10:45:00,16.7,16.78,16.59,16.62,14400.0,16.7,16.78,16.59,16.62,14400.0
2008-10-23 10:50:00,16.64,16.74,16.62,16.72,15900.0,16.64,16.74,16.62,16.72,15900.0
2008-10-23 10:55:00,16.73,16.84,16.68,16.82,17700.0,16.73,16.84,16.68,16.82,17700.0
2008-10-23 11:00:00,16.81,16.88,16.71,16.71,13700.0,16.81,16.88,16.71,16.71,13700.0
2008-10-23 11:05:00,16.73,16.77,16.65,16.7,17700.0,16.73,16.77,16.65,16.7,17700.0
2008-10-23 11:10:00,16.69,16.71,16.65,16.66,10000.0,16.69,16.71,16.65,16.66,10000.0
2008-10-23 11:15:00,16.65,16.69,16.59,16.6,11800.0,16.65,16.69,16.59,16.6,11800.0
2008-10-23 11:20:00,16.59,16.63,16.57,16.6,8900.0,16.59,16.63,16.57,16.6,8900.0
2008-10-23 11:25:00,16.6,16.6,16.54,16.55,11100.0,16.6,16.6,16.54,16.55,11100.0
2008-10-23 11:30:00,16.56,16.61,16.52,16.53,12800.0,16.56,16.61,16.52,16.53,12800.0
2008-10-23 11:35:00,16.53,16.64,16.53,16.62,9600.0,16.53,16.64,16.53,16.62,9600.0
2008-10-23 11:40:00,16.61,16.61,16.53,16.56,10900.0,16.61,16.61,16.53,16.56,10900.0
2008-10-23 11:45:00,16.57,16.66,16.53,16.61,21200.0,16.57,16.66,16.53,16.61,21200.0
2008-10-23 11:50:00,16.61,16.7,16.57,16.6,8100.0,16.61,16.7,16.57,16.6,8100.0
2008-10-23 11:55:00,16.61,16.61,16.55,16.57,7000.0,16.61,16.61,16.55,16.57,7000.0
2008-10-23 12:00:00,16.57,16.57,16.44,16.44,15000.0,16.57,16.57,16.44,16.44,15000.0
2008-10-23 12:05:00,16.44,16.44,16.35,16.36,21000.0,16.44,16.44,16.35,16.36,21000.0
2008-10-23 12:10:00,16.35,16.38,16.31,16.32,16300.0,16.35,16.38,16.31,16.32,16300.0
2008-10-23 12:15:00,16.33,16.34,16.24,16.25,25300.0,16.33,16.34,16.24,16.25,25300.0
2008-10-23 12:20:00,16.25,16.28,16.22,16.22,24600.0,16.25,16.28,16.22,16.22,24600.0
2008-10-23 12:25:00,16.22,16.25,16.19,16.23,20900.0,16.22,16.25,16.19,16.23,20900.0
2008-10-23 12:30:00,16.24,16.24,16.14,16.18,27100.0,16.24,16.24,16.14,16.18,27100.0
2008-10-23 12:35:00,16.19,16.2,16.13,16.17,21000.0,16.19,16.2,16.13,16.17,21000.0
2008-10-23 12:40:00,16.19,16.26,16.14,16.26,15200.0,16.19,16.26,16.14,16.26,15200.0
2008-10-23 12:45:00,16.27,16.36,16.23,16.28,39800.0,16.27,16.36,16.23,16.28,39800.0
2008-10-23 12:50:00,16.28,16.37,16.28,16.36,24000.0,16.28,16.37,16.28,16.36,24000.0
2008-10-23 12:55:00,16.34,16.34,16.25,16.27,17800.0,16.34,16.34,16.25,16.27,17800.0
2008-10-23 13:00:00,16.25,16.31,16.21,16.25,34700.0,16.25,16.31,16.21,16.25,34700.0
2008-10-23 13:05:00,16.24,16.32,16.22,16.3,38400.0,16.24,16.32,16.22,16.3,38400.0
2008-10-23 13:10:00,16.3,16.32,16.25,16.29,15000.0,16.3,16.32,16.25,16.29,15000.0
2008-10-23 13:15:00,16.3,16.38,16.3,16.33,12600.0,16.3,16.38,16.3,16.33,12600.0
2008-10-23 13:20:00,16.32,16.32,16.23,16.24,9600.0,16.32,16.32,16.23,16.24,9600.0
2008-10-23 13:25:00,16.2,16.25,16.16,16.16,15300.0,16.2,16.25,16.16,16.16,15300.0
2008-10-23 13:30:00,16.14,16.18,16.04,16.04,35100.0,16.14,16.18,16.04,16.04,35100.0
2008-10-23 13:35:00,16.05,16.15,16.02,16.1,36400.0,16.05,16.15,16.02,16.1,36400.0
2008-10-23 13:40:00,16.11,16.13,16.08,16.09,28300.0,16.11,16.13,16.08,16.09,28300.0
2008-10-23 13:45:00,16.09,16.09,16.0,16.01,35300.0,16.09,16.09,16.0,16.01,35300.0
2008-10-23 13:50:00,16.01,16.01,15.94,15.98,19000.0,16.01,16.01,15.94,15.98,19000.0
2008-10-23 13:55:00,15.97,16.0,15.91,15.91,19800.0,15.97,16.0,15.91,15.91,19800.0
2008-10-23 14:00:00,15.91,15.93,15.8,15.8,28600.0,15.91,15.93,15.8,15.8,28600.0
2008-10-23 14:05:00,15.81,15.85,15.72,15.73,32300.0,15.81,15.85,15.72,15.73,32300.0
2008-10-23 14:10:00,15.74,15.75,15.69,15.72,30400.0,15.74,15.75,15.69,15.72,30400.0
2008-10-23 14:15:00,15.73,15.77,15.63,15.63,27400.0,15.73,15.77,15.63,15.63,27400.0
2008-10-23 14:20:00,15.62,15.63,15.54,15.6,26200.0,15.62,15.63,15.54,15.6,26200.0
2008-10-23 14:25:00,15.6,15.68,15.59,15.66,39300.0,15.6,15.68,15.59,15.66,39300.0
2008-10-23 14:30:00,15.68,15.8,15.6,15.76,38500.0,15.68,15.8,15.6,15.76,38500.0
2008-10-23 14:35:00,15.75,15.84,15.69,15.84,41800.0,15.75,15.84,15.69,15.84,41800.0
2008-10-23 14:40:00,15.84,15.85,15.66,15.73,37400.0,15.84,15.85,15.66,15.73,37400.0
2008-10-23 14:45:00,15.74,15.8,15.59,15.59,47000.0,15.74,15.8,15.59,15.59,47000.0
2008-10-23 14:50:00,15.6,15.68,15.57,15.6,44400.0,15.6,15.68,15.57,15.6,44400.0
2008-10-23 14:55:00,15.6,15.6,15.51,15.56,54100.0,15.6,15.6,15.51,15.56,54100.0
2008-10-23 15:00:00,15.56,15.64,15.5,15.6,58500.0,15.56,15.64,15.5,15.6,58500.0
2008-10-23 15:05:00,15.6,15.79,15.55,15.78,77900.0,15.6,15.79,15.55,15.78,77900.0
2008-10-23 15:10:00,15.78,15.99,15.78,15.96,81700.0,15.78,15.99,15.78,15.96,81700.0
2008-10-23 15:15:00,15.96,15.96,15.8,15.86,74500.0,15.96,15.96,15.8,15.86,74500.0
2008-10-23 15:20:00,15.86,16.01,15.81,16.0,101600.0,15.86,16.01,15.81,16.0,101600.0
2008-10-23 15:25:00,16.02,16.04,15.84,15.88,107900.0,16.02,16.04,15.84,15.88,107900.0
2008-10-23 15:30:00,15.89,15.92,15.81,15.83,89100.0,15.89,15.92,15.81,15.83,89100.0
2008-10-23 15:35:00,15.84,15.93,15.84,15.86,83600.0,15.84,15.93,15.84,15.86,83600.0
2008-10-23 15:40:00,15.86,15.96,15.84,15.94,99800.0,15.86,15.96,15.84,15.94,99800.0
2008-10-23 15:45:00,15.95,16.15,15.94,16.1,113000.0,15.95,16.15,15.94,16.1,113000.0
2008-10-23 15:50:00,16.1,16.16,16.06,16.13,146300.0,16.1,16.16,16.06,16.13,146300.0
2008-10-23 15:55:00,16.11,16.3,16.06,16.25,180000.0,16.11,16.3,16.06,16.25,180000.0
2008-10-24 09:30:00,15.5,16.17,15.22,15.38,11100.0,15.5,16.17,15.22,15.38,11100.0
2008-10-24 09:35:00,15.42,15.65,15.34,15.62,10000.0,15.42,15.65,15.34,15.62,10000.0
2008-10-24 09:40:00,15.65,15.68,15.48,15.48,8400.0,15.65,15.68,15.48,15.48,8400.0
2008-10-24 09:45:00,15.52,15.6,15.52,15.59,5100.0,15.52,15.6,15.52,15.59,5100.0
2008-10-24 09:50:00,15.59,15.83,15.59,15.7,18300.0,15.59,15.83,15.59,15.7,18300.0
2008-10-24 09:55:00,15.72,15.87,15.62,15.69,21400.0,15.72,15.87,15.62,15.69,21400.0
2008-10-24 10:00:00,15.69,15.95,15.68,15.78,16200.0,15.69,15.95,15.68,15.78,16200.0
2008-10-24 10:05:00,15.77,15.84,15.61,15.61,10600.0,15.77,15.84,15.61,15.61,10600.0
2008-10-24 10:10:00,15.6,15.76,15.58,15.76,3800.0,15.6,15.76,15.58,15.76,3800.0
2008-10-24 10:15:00,15.75,15.78,15.69,15.7,10600.0,15.75,15.78,15.69,15.7,10600.0
2008-10-24 10:20:00,15.7,15.71,15.62,15.69,7900.0,15.7,15.71,15.62,15.69,7900.0
2008-10-24 10:25:00,15.68,15.73,15.61,15.7,11800.0,15.68,15.73,15.61,15.7,11800.0
2008-10-24 10:30:00,15.69,15.73,15.66,15.69,7900.0,15.69,15.73,15.66,15.69,7900.0
2008-10-24 10:35:00,15.66,15.7,15.59,15.63,13700.0,15.66,15.7,15.59,15.63,13700.0
2008-10-24 10:40:00,15.62,15.74,15.61,15.73,11900.0,15.62,15.74,15.61,15.73,11900.0
2008-10-24 10:45:00,15.75,15.78,15.72,15.78,15000.0,15.75,15.78,15.72,15.78,15000.0
2008-10-24 10:50:00,15.77,15.89,15.77,15.8,18300.0,15.77,15.89,15.77,15.8,18300.0
2008-10-24 10:55:00,15.8,15.93,15.8,15.89,16900.0,15.8,15.93,15.8,15.89,16900.0
2008-10-24 11:00:00,15.89,15.96,15.88,15.94,8600.0,15.89,15.96,15.88,15.94,8600.0
2008-10-24 11:05:00,15.96,15.97,15.93,15.93,9100.0,15.96,15.97,15.93,15.93,9100.0
2008-10-24 11:10:00,15.95,15.95,15.91,15.92,9900.0,15.95,15.95,15.91,15.92,9900.0
2008-10-24 11:15:00,15.92,15.94,15.89,15.94,10200.0,15.92,15.94,15.89,15.94,10200.0
2008-10-24 11:20:00,15.95,16.18,15.95,16.13,11300.0,15.95,16.18,15.95,16.13,11300.0
2008-10-24 11:25:00,16.14,16.18,16.08,16.16,11200.0,16.14,16.18,16.08,16.16,11200.0
2008-10-24 11:30:00,16.17,16.25,16.12,16.14,10300.0,16.17,16.25,16.12,16.14,10300.0
2008-10-24 11:35:00,16.13,16.32,16.13,16.3,7700.0,16.13,16.32,16.13,16.3,7700.0
2008-10-24 11:40:00,16.29,16.29,16.2,16.26,7500.0,16.29,16.29,16.2,16.26,7500.0
2008-10-24 11:45:00,16.29,16.42,16.26,16.33,19100.0,16.29,16.42,16.26,16.33,19100.0
2008-10-24 11:50:00,16.35,16.36,16.23,16.25,7100.0,16.35,16.36,16.23,16.25,7100.0
2008-10-24 11:55:00,16.26,16.28,16.24,16.26,6700.0,16.26,16.28,16.24,16.26,6700.0
2008-10-24 12:00:00,16.26,16.26,16.13,16.21,7000.0,16.26,16.26,16.13,16.21,7000.0
2008-10-24 12:05:00,16.21,16.26,16.2,16.22,3600.0,16.21,16.26,16.2,16.22,3600.0
2008-10-24 12:10:00,16.23,16.3,16.21,16.26,5700.0,16.23,16.3,16.21,16.26,5700.0
2008-10-24 12:15:00,16.26,16.26,16.17,16.2,3700.0,16.26,16.26,16.17,16.2,3700.0
2008-10-24 12:20:00,16.21,16.25,16.12,16.15,7200.0,16.21,16.25,16.12,16.15,7200.0
2008-10-24 12:25:00,16.13,16.19,16.09,16.13,8900.0,16.13,16.19,16.09,16.13,8900.0
2008-10-24 12:30:00,16.1,16.15,16.02,16.02,8500.0,16.1,16.15,16.02,16.02,8500.0
2008-10-24 12:35:00,16.03,16.13,16.03,16.1,6400.0,16.03,16.13,16.03,16.1,6400.0
2008-10-24 12:40:00,16.1,16.1,16.04,16.05,5200.0,16.1,16.1,16.04,16.05,5200.0
2008-10-24 12:45:00,16.03,16.06,15.97,16.03,10400.0,16.03,16.06,15.97,16.03,10400.0
2008-10-24 12:50:00,16.04,16.11,16.04,16.06,10800.0,16.04,16.11,16.04,16.06,10800.0
2008-10-24 12:55:00,16.08,16.18,16.08,16.11,9000.0,16.08,16.18,16.08,16.11,9000.0
2008-10-24 13:00:00,16.13,16.17,16.13,16.13,5600.0,16.13,16.17,16.13,16.13,5600.0
2008-10-24 13:05:00,16.14,16.18,16.13,16.15,8000.0,16.14,16.18,16.13,16.15,8000.0
2008-10-24 13:10:00,16.15,16.2,16.14,16.2,4600.0,16.15,16.2,16.14,16.2,4600.0
2008-10-24 13:15:00,16.19,16.34,16.16,16.3,19500.0,16.19,16.34,16.16,16.3,19500.0
2008-10-24 13:20:00,16.29,16.36,16.26,16.27,14400.0,16.29,16.36,16.26,16.27,14400.0
2008-10-24 13:25:00,16.29,16.3,16.21,16.25,8200.0,16.29,16.3,16.21,16.25,8200.0
2008-10-24 13:30:00,16.24,16.24,16.12,16.14,9900.0,16.24,16.24,16.12,16.14,9900.0
2008-10-24 13:35:00,16.13,16.15,16.1,16.1,3900.0,16.13,16.15,16.1,16.1,3900.0
2008-10-24 13:40:00,16.1,16.13,16.07,16.13,5000.0,16.1,16.13,16.07,16.13,5000.0
2008-10-24 13:45:00,16.11,16.12,16.0,16.03,26500.0,16.11,16.12,16.0,16.03,26500.0
2008-10-24 13:50:00,16.03,16.08,16.03,16.06,7700.0,16.03,16.08,16.03,16.06,7700.0
2008-10-24 13:55:00,16.06,16.17,16.06,16.11,23500.0,16.06,16.17,16.06,16.11,23500.0
2008-10-24 14:00:00,16.09,16.14,16.06,16.11,18700.0,16.09,16.14,16.06,16.11,18700.0
2008-10-24 14:05:00,16.11,16.16,16.09,16.13,18100.0,16.11,16.16,16.09,16.13,18100.0
2008-10-24 14:10:00,16.15,16.25,16.08,16.14,19600.0,16.15,16.25,16.08,16.14,19600.0
2008-10-24 14:15:00,16.15,16.22,16.09,16.22,10300.0,16.15,16.22,16.09,16.22,10300.0
2008-10-24 14:20:00,16.23,16.24,16.13,16.16,15100.0,16.23,16.24,16.13,16.16,15100.0
2008-10-24 14:25:00,16.16,16.22,16.14,16.17,17200.0,16.16,16.22,16.14,16.17,17200.0
2008-10-24 14:30:00,16.17,16.34,16.17,16.29,27800.0,16.17,16.34,16.17,16.29,27800.0
2008-10-24 14:35:00,16.29,16.37,16.26,16.3,29500.0,16.29,16.37,16.26,16.3,29500.0
2008-10-24 14:40:00,16.3,16.37,16.19,16.21,22400.0,16.3,16.37,16.19,16.21,22400.0
2008-10-24 14:45:00,16.24,16.25,16.13,16.18,9600.0,16.24,16.25,16.13,16.18,9600.0
2008-10-24 14:50:00,16.19,16.28,16.18,16.26,5600.0,16.19,16.28,16.18,16.26,5600.0
2008-10-24 14:55:00,16.25,16.48,16.25,16.47,25300.0,16.25,16.48,16.25,16.47,25300.0
2008-10-24 15:00:00,16.45,16.6,16.37,16.39,35600.0,16.45,16.6,16.37,16.39,35600.0
2008-10-24 15:05:00,16.39,16.45,16.38,16.43,9000.0,16.39,16.45,16.38,16.43,9000.0
2008-10-24 15:10:00,16.43,16.51,16.27,16.28,14800.0,16.43,16.51,16.27,16.28,14800.0
2008-10-24 15:15:00,16.29,16.42,16.24,16.25,14400.0,16.29,16.42,16.24,16.25,14400.0
2008-10-24 15:20:00,16.23,16.48,16.19,16.43,23100.0,16.23,16.48,16.19,16.43,23100.0
2008-10-24 15:25:00,16.44,16.44,16.31,16.44,12600.0,16.44,16.44,16.31,16.44,12600.0
2008-10-24 15:30:00,16.42,16.42,16.31,16.4,22200.0,16.42,16.42,16.31,16.4,22200.0
2008-10-24 15:35:00,16.38,16.39,16.23,16.3,17800.0,16.38,16.39,16.23,16.3,17800.0
2008-10-24 15:40:00,16.31,16.39,16.29,16.39,21400.0,16.31,16.39,16.29,16.39,21400.0
2008-10-24 15:45:00,16.38,16.43,16.34,16.41,18500.0,16.38,16.43,16.34,16.41,18500.0
2008-10-24 15:50:00,16.41,16.41,16.26,16.35,50200.0,16.41,16.41,16.26,16.35,50200.0
2008-10-24 15:55:00,16.37,16.37,16.17,16.17,71800.0,16.37,16.37,16.17,16.17,71800.0
2008-10-27 09:30:00,16.11,16.31,15.91,15.93,13300.0,16.11,16.31,15.91,15.93,13300.0
2008-10-27 09:35:00,15.97,16.05,15.84,16.03,18800.0,15.97,16.05,15.84,16.03,18800.0
2008-10-27 09:40:00,16.0,16.17,15.9,15.98,16000.0,16.0,16.17,15.9,15.98,16000.0
2008-10-27 09:45:00,15.96,15.98,15.8,15.84,17400.0,15.96,15.98,15.8,15.84,17400.0
2008-10-27 09:50:00,15.89,15.97,15.84,15.96,12400.0,15.89,15.97,15.84,15.96,12400.0
2008-10-27 09:55:00,15.97,16.0,15.92,15.98,5400.0,15.97,16.0,15.92,15.98,5400.0
2008-10-27 10:00:00,16.0,16.21,15.99,16.15,21600.0,16.0,16.21,15.99,16.15,21600.0
2008-10-27 10:05:00,16.17,16.19,16.06,16.09,18200.0,16.17,16.19,16.06,16.09,18200.0
2008-10-27 10:10:00,16.08,16.11,16.04,16.07,8400.0,16.08,16.11,16.04,16.07,8400.0
2008-10-27 10:15:00,16.07,16.11,15.99,16.01,13400.0,16.07,16.11,15.99,16.01,13400.0
2008-10-27 10:20:00,15.99,16.04,15.99,16.0,15300.0,15.99,16.04,15.99,16.0,15300.0
2008-10-27 10:25:00,16.0,16.05,15.96,15.96,20700.0,16.0,16.05,15.96,15.96,20700.0
2008-10-27 10:30:00,15.94,16.0,15.93,15.97,30000.0,15.94,16.0,15.93,15.97,30000.0
2008-10-27 10:35:00,15.94,16.0,15.94,16.0,10200.0,15.94,16.0,15.94,16.0,10200.0
2008-10-27 10:40:00,16.0,16.0,15.95,16.0,17700.0,16.0,16.0,15.95,16.0,17700.0
2008-10-27 10:45:00,16.0,16.04,15.99,16.02,20000.0,16.0,16.04,15.99,16.02,20000.0
2008-10-27 10:50:00,16.02,16.11,16.01,16.01,27800.0,16.02,16.11,16.01,16.01,27800.0
2008-10-27 10:55:00,16.02,16.12,16.02,16.12,14300.0,16.02,16.12,16.02,16.12,14300.0
2008-10-27 11:00:00,16.12,16.17,16.06,16.13,27300.0,16.12,16.17,16.06,16.13,27300.0
2008-10-27 11:05:00,16.1,16.25,16.1,16.23,23500.0,16.1,16.25,16.1,16.23,23500.0
2008-10-27 11:10:00,16.23,16.28,16.19,16.25,8300.0,16.23,16.28,16.19,16.25,8300.0
2008-10-27 11:15:00,16.28,16.31,16.22,16.22,11400.0,16.28,16.31,16.22,16.22,11400.0
2008-10-27 11:20:00,16.22,16.22,16.16,16.16,7300.0,16.22,16.22,16.16,16.16,7300.0
2008-10-27 11:25:00,16.14,16.19,16.13,16.19,9700.0,16.14,16.19,16.13,16.19,9700.0
2008-10-27 11:30:00,16.18,16.21,16.16,16.17,9900.0,16.18,16.21,16.16,16.17,9900.0
2008-10-27 11:35:00,16.17,16.22,16.16,16.2,6500.0,16.17,16.22,16.16,16.2,6500.0
2008-10-27 11:40:00,16.2,16.27,16.13,16.25,31800.0,16.2,16.27,16.13,16.25,31800.0
2008-10-27 11:45:00,16.26,16.29,16.25,16.25,12200.0,16.26,16.29,16.25,16.25,12200.0
2008-10-27 11:50:00,16.24,16.27,16.2,16.27,7700.0,16.24,16.27,16.2,16.27,7700.0
2008-10-27 11:55:00,16.27,16.28,16.24,16.25,10600.0,16.27,16.28,16.24,16.25,10600.0
2008-10-27 12:00:00,16.27,16.36,16.27,16.34,11000.0,16.27,16.36,16.27,16.34,11000.0
2008-10-27 12:05:00,16.34,16.44,16.33,16.42,9900.0,16.34,16.44,16.33,16.42,9900.0
2008-10-27 12:10:00,16.44,16.52,16.43,16.45,15700.0,16.44,16.52,16.43,16.45,15700.0
2008-10-27 12:15:00,16.48,16.48,16.43,16.44,13100.0,16.48,16.48,16.43,16.44,13100.0
2008-10-27 12:20:00,16.45,16.47,16.43,16.43,8800.0,16.45,16.47,16.43,16.43,8800.0
2008-10-27 12:25:00,16.44,16.51,16.37,16.37,17100.0,16.44,16.51,16.37,16.37,17100.0
2008-10-27 12:30:00,16.37,16.47,16.37,16.47,8700.0,16.37,16.47,16.37,16.47,8700.0
2008-10-27 12:35:00,16.49,16.54,16.47,16.52,12000.0,16.49,16.54,16.47,16.52,12000.0
2008-10-27 12:40:00,16.54,16.64,16.53,16.58,11200.0,16.54,16.64,16.53,16.58,11200.0
2008-10-27 12:45:00,16.59,16.62,16.52,16.61,15300.0,16.59,16.62,16.52,16.61,15300.0
2008-10-27 12:50:00,16.6,16.68,16.59,16.66,13000.0,16.6,16.68,16.59,16.66,13000.0
2008-10-27 12:55:00,16.68,16.73,16.66,16.68,15400.0,16.68,16.73,16.66,16.68,15400.0
2008-10-27 13:00:00,16.69,16.73,16.68,16.73,29900.0,16.69,16.73,16.68,16.73,29900.0
2008-10-27 13:05:00,16.74,16.76,16.68,16.68,11900.0,16.74,16.76,16.68,16.68,11900.0
2008-10-27 13:10:00,16.68,16.7,16.67,16.7,15300.0,16.68,16.7,16.67,16.7,15300.0
2008-10-27 13:15:00,16.69,16.75,16.69,16.74,11900.0,16.69,16.75,16.69,16.74,11900.0
2008-10-27 13:20:00,16.74,16.75,16.72,16.75,12300.0,16.74,16.75,16.72,16.75,12300.0
2008-10-27 13:25:00,16.75,16.76,16.72,16.76,9900.0,16.75,16.76,16.72,16.76,9900.0
2008-10-27 13:30:00,16.76,16.78,16.74,16.78,11500.0,16.76,16.78,16.74,16.78,11500.0
2008-10-27 13:35:00,16.76,16.76,16.71,16.73,5800.0,16.76,16.76,16.71,16.73,5800.0
2008-10-27 13:40:00,16.73,16.87,16.73,16.85,17600.0,16.73,16.87,16.73,16.85,17600.0
2008-10-27 13:45:00,16.85,16.85,16.8,16.82,9400.0,16.85,16.85,16.8,16.82,9400.0
2008-10-27 13:50:00,16.82,16.83,16.82,16.82,6900.0,16.82,16.83,16.82,16.82,6900.0
2008-10-27 13:55:00,16.82,16.82,16.79,16.82,10500.0,16.82,16.82,16.79,16.82,10500.0
2008-10-27 14:00:00,16.82,16.85,16.77,16.78,13700.0,16.82,16.85,16.77,16.78,13700.0
2008-10-27 14:05:00,16.77,16.83,16.77,16.83,32200.0,16.77,16.83,16.77,16.83,32200.0
2008-10-27 14:10:00,16.82,16.83,16.79,16.8,20200.0,16.82,16.83,16.79,16.8,20200.0
2008-10-27 14:15:00,16.8,16.83,16.76,16.77,28900.0,16.8,16.83,16.76,16.77,28900.0
2008-10-27 14:20:00,16.78,16.84,16.73,16.76,22800.0,16.78,16.84,16.73,16.76,22800.0
2008-10-27 14:25:00,16.77,16.81,16.71,16.74,22400.0,16.77,16.81,16.71,16.74,22400.0
2008-10-27 14:30:00,16.75,16.79,16.73,16.76,28900.0,16.75,16.79,16.73,16.76,28900.0
2008-10-27 14:35:00,16.76,16.77,16.7,16.72,16600.0,16.76,16.77,16.7,16.72,16600.0
2008-10-27 14:40:00,16.72,16.85,16.72,16.82,44800.0,16.72,16.85,16.72,16.82,44800.0
2008-10-27 14:45:00,16.83,16.94,16.82,16.85,54500.0,16.83,16.94,16.82,16.85,54500.0
2008-10-27 14:50:00,16.84,16.88,16.75,16.79,34100.0,16.84,16.88,16.75,16.79,34100.0
2008-10-27 14:55:00,16.8,16.8,16.68,16.7,16100.0,16.8,16.8,16.68,16.7,16100.0
2008-10-27 15:00:00,16.7,16.83,16.7,16.79,21900.0,16.7,16.83,16.7,16.79,21900.0
2008-10-27 15:05:00,16.8,16.87,16.79,16.84,20800.0,16.8,16.87,16.79,16.84,20800.0
2008-10-27 15:10:00,16.84,16.89,16.83,16.88,18700.0,16.84,16.89,16.83,16.88,18700.0
2008-10-27 15:15:00,16.89,16.92,16.81,16.82,21900.0,16.89,16.92,16.81,16.82,21900.0
2008-10-27 15:20:00,16.82,16.87,16.8,16.86,25600.0,16.82,16.87,16.8,16.86,25600.0
2008-10-27 15:25:00,16.86,16.96,16.84,16.95,56400.0,16.86,16.96,16.84,16.95,56400.0
2008-10-27 15:30:00,16.94,17.08,16.93,17.01,54400.0,16.94,17.08,16.93,17.01,54400.0
2008-10-27 15:35:00,17.01,17.02,16.91,16.99,41300.0,17.01,17.02,16.91,16.99,41300.0
2008-10-27 15:40:00,17.0,17.1,16.99,17.08,55700.0,17.0,17.1,16.99,17.08,55700.0
2008-10-27 15:45:00,17.07,17.09,17.01,17.07,58700.0,17.07,17.09,17.01,17.07,58700.0
2008-10-27 15:50:00,17.07,17.08,16.94,16.95,61600.0,17.07,17.08,16.94,16.95,61600.0
2008-10-27 15:55:00,16.94,16.95,16.76,16.77,111100.0,16.94,16.95,16.76,16.77,111100.0
2008-10-28 09:30:00,16.7,16.81,16.5,16.75,24800.0,16.7,16.81,16.5,16.75,24800.0
2008-10-28 09:35:00,16.75,16.77,16.59,16.65,20600.0,16.75,16.77,16.59,16.65,20600.0
2008-10-28 09:40:00,16.61,16.89,16.61,16.89,29800.0,16.61,16.89,16.61,16.89,29800.0
2008-10-28 09:45:00,16.88,17.07,16.88,17.06,20200.0,16.88,17.07,16.88,17.06,20200.0
2008-10-28 09:50:00,17.05,17.06,16.93,17.03,22500.0,17.05,17.06,16.93,17.03,22500.0
2008-10-28 09:55:00,17.02,17.05,16.92,17.0,16600.0,17.02,17.05,16.92,17.0,16600.0
2008-10-28 10:00:00,17.0,17.0,16.83,16.85,33200.0,17.0,17.0,16.83,16.85,33200.0
2008-10-28 10:05:00,16.84,16.87,16.64,16.68,39000.0,16.84,16.87,16.64,16.68,39000.0
2008-10-28 10:10:00,16.7,16.7,16.63,16.65,17300.0,16.7,16.7,16.63,16.65,17300.0
2008-10-28 10:15:00,16.65,16.65,16.53,16.54,14200.0,16.65,16.65,16.53,16.54,14200.0
2008-10-28 10:20:00,16.54,16.54,16.42,16.46,28600.0,16.54,16.54,16.42,16.46,28600.0
2008-10-28 10:25:00,16.46,16.5,16.41,16.41,19600.0,16.46,16.5,16.41,16.41,19600.0
2008-10-28 10:30:00,16.4,16.52,16.37,16.52,22200.0,16.4,16.52,16.37,16.52,22200.0
2008-10-28 10:35:00,16.51,16.59,16.51,16.58,23000.0,16.51,16.59,16.51,16.58,23000.0
2008-10-28 10:40:00,16.58,16.58,16.45,16.5,10700.0,16.58,16.58,16.45,16.5,10700.0
2008-10-28 10:45:00,16.46,16.54,16.44,16.52,8900.0,16.46,16.54,16.44,16.52,8900.0
2008-10-28 10:50:00,16.53,16.55,16.36,16.36,8800.0,16.53,16.55,16.36,16.36,8800.0
2008-10-28 10:55:00,16.35,16.36,16.22,16.25,12900.0,16.35,16.36,16.22,16.25,12900.0
2008-10-28 11:00:00,16.26,16.35,16.26,16.26,10400.0,16.26,16.35,16.26,16.26,10400.0
2008-10-28 11:05:00,16.26,16.31,16.16,16.19,17600.0,16.26,16.31,16.16,16.19,17600.0
2008-10-28 11:10:00,16.18,16.23,16.17,16.23,16900.0,16.18,16.23,16.17,16.23,16900.0
2008-10-28 11:15:00,16.21,16.28,16.18,16.18,9200.0,16.21,16.28,16.18,16.18,9200.0
2008-10-28 11:20:00,16.18,16.22,16.14,16.17,12300.0,16.18,16.22,16.14,16.17,12300.0
2008-10-28 11:25:00,16.16,16.21,16.16,16.21,4000.0,16.16,16.21,16.16,16.21,4000.0
2008-10-28 11:30:00,16.18,16.26,16.18,16.25,10100.0,16.18,16.26,16.18,16.25,10100.0
2008-10-28 11:35:00,16.25,16.3,16.25,16.29,4500.0,16.25,16.3,16.25,16.29,4500.0
2008-10-28 11:40:00,16.27,16.34,16.26,16.32,5300.0,16.27,16.34,16.26,16.32,5300.0
2008-10-28 11:45:00,16.32,16.35,16.28,16.3,13900.0,16.32,16.35,16.28,16.3,13900.0
2008-10-28 11:50:00,16.3,16.33,16.26,16.27,5500.0,16.3,16.33,16.26,16.27,5500.0
2008-10-28 11:55:00,16.28,16.29,16.23,16.26,6500.0,16.28,16.29,16.23,16.26,6500.0
2008-10-28 12:00:00,16.25,16.25,16.2,16.23,9400.0,16.25,16.25,16.2,16.23,9400.0
2008-10-28 12:05:00,16.23,16.3,16.23,16.25,9700.0,16.23,16.3,16.23,16.25,9700.0
2008-10-28 12:10:00,16.27,16.28,16.2,16.26,12300.0,16.27,16.28,16.2,16.26,12300.0
2008-10-28 12:15:00,16.29,16.3,16.27,16.28,5200.0,16.29,16.3,16.27,16.28,5200.0
2008-10-28 12:20:00,16.28,16.28,16.14,16.19,19800.0,16.28,16.28,16.14,16.19,19800.0
2008-10-28 12:25:00,16.19,16.2,16.13,16.14,11500.0,16.19,16.2,16.13,16.14,11500.0
2008-10-28 12:30:00,16.15,16.2,16.13,16.19,17500.0,16.15,16.2,16.13,16.19,17500.0
2008-10-28 12:35:00,16.18,16.24,16.15,16.2,13500.0,16.18,16.24,16.15,16.2,13500.0
2008-10-28 12:40:00,16.19,16.26,16.16,16.23,14600.0,16.19,16.26,16.16,16.23,14600.0
2008-10-28 12:45:00,16.24,16.31,16.23,16.3,9300.0,16.24,16.31,16.23,16.3,9300.0
2008-10-28 12:50:00,16.31,16.33,16.24,16.26,9900.0,16.31,16.33,16.24,16.26,9900.0
2008-10-28 12:55:00,16.24,16.3,16.22,16.29,8700.0,16.24,16.3,16.22,16.29,8700.0
2008-10-28 13:00:00,16.28,16.3,16.22,16.3,12600.0,16.28,16.3,16.22,16.3,12600.0
2008-10-28 13:05:00,16.3,16.33,16.28,16.31,11900.0,16.3,16.33,16.28,16.31,11900.0
2008-10-28 13:10:00,16.3,16.45,16.3,16.44,12800.0,16.3,16.45,16.3,16.44,12800.0
2008-10-28 13:15:00,16.44,16.44,16.33,16.33,9500.0,16.44,16.44,16.33,16.33,9500.0
2008-10-28 13:20:00,16.33,16.36,16.33,16.34,7000.0,16.33,16.36,16.33,16.34,7000.0
2008-10-28 13:25:00,16.35,16.36,16.27,16.29,6800.0,16.35,16.36,16.27,16.29,6800.0
2008-10-28 13:30:00,16.29,16.3,16.27,16.29,7600.0,16.29,16.3,16.27,16.29,7600.0
2008-10-28 13:35:00,16.29,16.3,16.21,16.21,4600.0,16.29,16.3,16.21,16.21,4600.0
2008-10-28 13:40:00,16.21,16.25,16.21,16.24,7800.0,16.21,16.25,16.21,16.24,7800.0
2008-10-28 13:45:00,16.25,16.28,16.24,16.26,4300.0,16.25,16.28,16.24,16.26,4300.0
2008-10-28 13:50:00,16.26,16.26,16.2,16.22,5100.0,16.26,16.26,16.2,16.22,5100.0
2008-10-28 13:55:00,16.22,16.24,16.12,16.16,8600.0,16.22,16.24,16.12,16.16,8600.0
2008-10-28 14:00:00,16.16,16.2,16.16,16.19,5000.0,16.16,16.2,16.16,16.19,5000.0
2008-10-28 14:05:00,16.2,16.24,16.2,16.2,8100.0,16.2,16.24,16.2,16.2,8100.0
2008-10-28 14:10:00,16.19,16.31,16.19,16.3,10700.0,16.19,16.31,16.19,16.3,10700.0
2008-10-28 14:15:00,16.3,16.34,16.27,16.33,11400.0,16.3,16.34,16.27,16.33,11400.0
2008-10-28 14:20:00,16.33,16.42,16.33,16.42,6100.0,16.33,16.42,16.33,16.42,6100.0
2008-10-28 14:25:00,16.42,16.43,16.35,16.41,6600.0,16.42,16.43,16.35,16.41,6600.0
2008-10-28 14:30:00,16.41,16.48,16.41,16.45,10400.0,16.41,16.48,16.41,16.45,10400.0
2008-10-28 14:35:00,16.46,16.49,16.43,16.45,12400.0,16.46,16.49,16.43,16.45,12400.0
2008-10-28 14:40:00,16.47,16.59,16.43,16.59,17700.0,16.47,16.59,16.43,16.59,17700.0
2008-10-28 14:45:00,16.59,16.65,16.56,16.63,25700.0,16.59,16.65,16.56,16.63,25700.0
2008-10-28 14:50:00,16.64,16.75,16.6,16.75,13900.0,16.64,16.75,16.6,16.75,13900.0
2008-10-28 14:55:00,16.75,16.76,16.69,16.7,9800.0,16.75,16.76,16.69,16.7,9800.0
2008-10-28 15:00:00,16.69,16.75,16.63,16.69,9400.0,16.69,16.75,16.63,16.69,9400.0
2008-10-28 15:05:00,16.7,16.7,16.58,16.58,11600.0,16.7,16.7,16.58,16.58,11600.0
2008-10-28 15:10:00,16.6,16.7,16.6,16.69,13700.0,16.6,16.7,16.6,16.69,13700.0
2008-10-28 15:15:00,16.71,16.77,16.65,16.77,17200.0,16.71,16.77,16.65,16.77,17200.0
2008-10-28 15:20:00,16.76,16.97,16.76,16.97,28400.0,16.76,16.97,16.76,16.97,28400.0
2008-10-28 15:25:00,16.96,17.04,16.96,17.01,26600.0,16.96,17.04,16.96,17.01,26600.0
2008-10-28 15:30:00,17.01,17.01,16.81,17.0,29500.0,17.01,17.01,16.81,17.0,29500.0
2008-10-28 15:35:00,17.0,17.09,16.96,17.03,20300.0,17.0,17.09,16.96,17.03,20300.0
2008-10-28 15:40:00,17.02,17.11,17.0,17.09,18400.0,17.02,17.11,17.0,17.09,18400.0
2008-10-28 15:45:00,17.1,17.15,17.05,17.15,18600.0,17.1,17.15,17.05,17.15,18600.0
2008-10-28 15:50:00,17.15,17.26,17.15,17.25,19900.0,17.15,17.26,17.15,17.25,19900.0
2008-10-28 15:55:00,17.26,17.43,17.25,17.43,60800.0,17.26,17.43,17.25,17.43,60800.0
2008-10-29 09:30:00,17.45,17.45,16.74,17.03,12900.0,17.45,17.45,16.74,17.03,12900.0
2008-10-29 09:35:00,17.04,17.19,17.02,17.09,5800.0,17.04,17.19,17.02,17.09,5800.0
2008-10-29 09:40:00,17.09,17.21,17.09,17.16,12500.0,17.09,17.21,17.09,17.16,12500.0
2008-10-29 09:45:00,17.18,17.18,17.05,17.12,12800.0,17.18,17.18,17.05,17.12,12800.0
2008-10-29 09:50:00,17.13,17.13,17.05,17.11,8000.0,17.13,17.13,17.05,17.11,8000.0
2008-10-29 09:55:00,17.11,17.16,17.06,17.06,11100.0,17.11,17.16,17.06,17.06,11100.0
2008-10-29 10:00:00,17.05,17.09,16.97,17.09,10300.0,17.05,17.09,16.97,17.09,10300.0
2008-10-29 10:05:00,17.1,17.21,17.05,17.19,11100.0,17.1,17.21,17.05,17.19,11100.0
2008-10-29 10:10:00,17.21,17.26,17.16,17.26,6200.0,17.21,17.26,17.16,17.26,6200.0
2008-10-29 10:15:00,17.26,17.35,17.26,17.3,9800.0,17.26,17.35,17.26,17.3,9800.0
2008-10-29 10:20:00,17.28,17.36,17.24,17.34,6900.0,17.28,17.36,17.24,17.34,6900.0
2008-10-29 10:25:00,17.33,17.45,17.31,17.41,12500.0,17.33,17.45,17.31,17.41,12500.0
2008-10-29 10:30:00,17.41,17.44,17.27,17.27,10500.0,17.41,17.44,17.27,17.27,10500.0
2008-10-29 10:35:00,17.26,17.27,17.17,17.19,8200.0,17.26,17.27,17.17,17.19,8200.0
2008-10-29 10:40:00,17.19,17.2,17.1,17.14,15600.0,17.19,17.2,17.1,17.14,15600.0
2008-10-29 10:45:00,17.13,17.13,17.05,17.05,11500.0,17.13,17.13,17.05,17.05,11500.0
2008-10-29 10:50:00,17.07,17.08,16.99,16.99,9500.0,17.07,17.08,16.99,16.99,9500.0
2008-10-29 10:55:00,16.98,17.06,16.98,17.03,4600.0,16.98,17.06,16.98,17.03,4600.0
2008-10-29 11:00:00,17.03,17.03,16.99,17.0,11600.0,17.03,17.03,16.99,17.0,11600.0
2008-10-29 11:05:00,17.0,17.02,16.96,17.02,10000.0,17.0,17.02,16.96,17.02,10000.0
2008-10-29 11:10:00,17.02,17.03,16.99,17.03,7600.0,17.02,17.03,16.99,17.03,7600.0
2008-10-29 11:15:00,17.02,17.03,16.96,17.02,14500.0,17.02,17.03,16.96,17.02,14500.0
2008-10-29 11:20:00,17.02,17.07,16.99,17.07,11900.0,17.02,17.07,16.99,17.07,11900.0
2008-10-29 11:25:00,17.07,17.12,17.07,17.12,9300.0,17.07,17.12,17.07,17.12,9300.0
2008-10-29 11:30:00,17.12,17.12,17.05,17.05,13300.0,17.12,17.12,17.05,17.05,13300.0
2008-10-29 11:35:00,17.07,17.07,17.03,17.07,17100.0,17.07,17.07,17.03,17.07,17100.0
2008-10-29 11:40:00,17.07,17.1,17.07,17.07,6400.0,17.07,17.1,17.07,17.07,6400.0
2008-10-29 11:45:00,17.06,17.14,17.06,17.13,3200.0,17.06,17.14,17.06,17.13,3200.0
2008-10-29 11:50:00,17.13,17.18,17.13,17.17,3500.0,17.13,17.18,17.13,17.17,3500.0
2008-10-29 11:55:00,17.21,17.21,17.19,17.19,5100.0,17.21,17.21,17.19,17.19,5100.0
2008-10-29 12:00:00,17.19,17.23,17.19,17.21,7900.0,17.19,17.23,17.19,17.21,7900.0
2008-10-29 12:05:00,17.21,17.21,17.16,17.18,20600.0,17.21,17.21,17.16,17.18,20600.0
2008-10-29 12:10:00,17.18,17.19,17.16,17.16,8600.0,17.18,17.19,17.16,17.16,8600.0
2008-10-29 12:15:00,17.16,17.16,17.14,17.16,4700.0,17.16,17.16,17.14,17.16,4700.0
2008-10-29 12:20:00,17.16,17.19,17.16,17.18,9800.0,17.16,17.19,17.16,17.18,9800.0
2008-10-29 12:25:00,17.18,17.26,17.18,17.26,12300.0,17.18,17.26,17.18,17.26,12300.0
2008-10-29 12:30:00,17.26,17.36,17.25,17.35,20700.0,17.26,17.36,17.25,17.35,20700.0
2008-10-29 12:35:00,17.35,17.46,17.35,17.46,13200.0,17.35,17.46,17.35,17.46,13200.0
2008-10-29 12:40:00,17.45,17.45,17.41,17.41,14400.0,17.45,17.45,17.41,17.41,14400.0
2008-10-29 12:45:00,17.4,17.42,17.4,17.4,5600.0,17.4,17.42,17.4,17.4,5600.0
2008-10-29 12:50:00,17.4,17.41,17.38,17.39,8400.0,17.4,17.41,17.38,17.39,8400.0
2008-10-29 12:55:00,17.39,17.39,17.32,17.32,19100.0,17.39,17.39,17.32,17.32,19100.0
2008-10-29 13:00:00,17.34,17.35,17.31,17.33,5200.0,17.34,17.35,17.31,17.33,5200.0
2008-10-29 13:05:00,17.34,17.39,17.34,17.36,9800.0,17.34,17.39,17.34,17.36,9800.0
2008-10-29 13:10:00,17.37,17.37,17.32,17.35,14600.0,17.37,17.37,17.32,17.35,14600.0
2008-10-29 13:15:00,17.36,17.42,17.36,17.41,113100.0,17.36,17.42,17.36,17.41,113100.0
2008-10-29 13:20:00,17.4,17.48,17.4,17.48,9600.0,17.4,17.48,17.4,17.48,9600.0
2008-10-29 13:25:00,17.48,17.5,17.48,17.48,7400.0,17.48,17.5,17.48,17.48,7400.0
2008-10-29 13:30:00,17.49,17.56,17.49,17.54,12000.0,17.49,17.56,17.49,17.54,12000.0
2008-10-29 13:35:00,17.54,17.56,17.53,17.53,5100.0,17.54,17.56,17.53,17.53,5100.0
2008-10-29 13:40:00,17.52,17.52,17.47,17.47,9300.0,17.52,17.52,17.47,17.47,9300.0
2008-10-29 13:45:00,17.45,17.49,17.45,17.46,12500.0,17.45,17.49,17.45,17.46,12500.0
2008-10-29 13:50:00,17.46,17.52,17.46,17.52,7900.0,17.46,17.52,17.46,17.52,7900.0
2008-10-29 13:55:00,17.52,17.52,17.43,17.43,6300.0,17.52,17.52,17.43,17.43,6300.0
2008-10-29 14:00:00,17.42,17.47,17.41,17.46,11100.0,17.42,17.47,17.41,17.46,11100.0
2008-10-29 14:05:00,17.46,17.49,17.4,17.49,18200.0,17.46,17.49,17.4,17.49,18200.0
2008-10-29 14:10:00,17.49,17.61,17.46,17.61,17300.0,17.49,17.61,17.46,17.61,17300.0
2008-10-29 14:15:00,17.61,17.61,17.35,17.46,19600.0,17.61,17.61,17.35,17.46,19600.0
2008-10-29 14:20:00,17.47,17.59,17.32,17.44,29700.0,17.47,17.59,17.32,17.44,29700.0
2008-10-29 14:25:00,17.45,17.48,17.33,17.42,27300.0,17.45,17.48,17.33,17.42,27300.0
2008-10-29 14:30:00,17.43,17.44,17.26,17.31,31900.0,17.43,17.44,17.26,17.31,31900.0
2008-10-29 14:35:00,17.32,17.48,17.31,17.48,23100.0,17.32,17.48,17.31,17.48,23100.0
2008-10-29 14:40:00,17.48,17.61,17.48,17.49,13800.0,17.48,17.61,17.48,17.49,13800.0
2008-10-29 14:45:00,17.51,17.66,17.51,17.66,20800.0,17.51,17.66,17.51,17.66,20800.0
2008-10-29 14:50:00,17.65,17.65,17.48,17.48,12700.0,17.65,17.65,17.48,17.48,12700.0
2008-10-29 14:55:00,17.49,17.59,17.45,17.57,12400.0,17.49,17.59,17.45,17.57,12400.0
2008-10-29 15:00:00,17.56,17.6,17.43,17.47,17800.0,17.56,17.6,17.43,17.47,17800.0
2008-10-29 15:05:00,17.46,17.56,17.44,17.48,21600.0,17.46,17.56,17.44,17.48,21600.0
2008-10-29 15:10:00,17.48,17.61,17.45,17.6,21500.0,17.48,17.61,17.45,17.6,21500.0
2008-10-29 15:15:00,17.58,17.81,17.57,17.81,17800.0,17.58,17.81,17.57,17.81,17800.0
2008-10-29 15:20:00,17.82,17.95,17.82,17.85,18400.0,17.82,17.95,17.82,17.85,18400.0
2008-10-29 15:25:00,17.86,17.97,17.82,17.82,12200.0,17.86,17.97,17.82,17.82,12200.0
2008-10-29 15:30:00,17.82,17.92,17.71,17.71,18400.0,17.82,17.92,17.71,17.71,18400.0
2008-10-29 15:35:00,17.69,17.83,17.69,17.79,16700.0,17.69,17.83,17.69,17.79,16700.0
2008-10-29 15:40:00,17.75,17.89,17.75,17.83,22200.0,17.75,17.89,17.75,17.83,22200.0
2008-10-29 15:45:00,17.84,17.88,17.79,17.81,36000.0,17.84,17.88,17.79,17.81,36000.0
2008-10-29 15:50:00,17.82,17.87,17.62,17.62,53400.0,17.82,17.87,17.62,17.62,53400.0
2008-10-29 15:55:00,17.62,17.66,17.49,17.5,73900.0,17.62,17.66,17.49,17.5,73900.0
2008-10-30 09:30:00,17.63,17.73,17.43,17.73,12000.0,17.63,17.73,17.43,17.73,12000.0
2008-10-30 09:35:00,17.67,17.79,17.63,17.76,8100.0,17.67,17.79,17.63,17.76,8100.0
2008-10-30 09:40:00,17.75,17.89,17.66,17.85,4600.0,17.75,17.89,17.66,17.85,4600.0
2008-10-30 09:45:00,17.86,17.94,17.85,17.92,9300.0,17.86,17.94,17.85,17.92,9300.0
2008-10-30 09:50:00,17.91,17.95,17.88,17.95,15200.0,17.91,17.95,17.88,17.95,15200.0
2008-10-30 09:55:00,17.94,18.02,17.93,18.01,22300.0,17.94,18.02,17.93,18.01,22300.0
2008-10-30 10:00:00,18.01,18.03,17.89,17.94,24400.0,18.01,18.03,17.89,17.94,24400.0
2008-10-30 10:05:00,17.98,18.02,17.89,17.89,8500.0,17.98,18.02,17.89,17.89,8500.0
2008-10-30 10:10:00,17.89,17.97,17.85,17.85,7200.0,17.89,17.97,17.85,17.85,7200.0
2008-10-30 10:15:00,17.81,17.81,17.69,17.69,5400.0,17.81,17.81,17.69,17.69,5400.0
2008-10-30 10:20:00,17.66,17.72,17.62,17.65,5300.0,17.66,17.72,17.62,17.65,5300.0
2008-10-30 10:25:00,17.66,17.73,17.6,17.62,9900.0,17.66,17.73,17.6,17.62,9900.0
2008-10-30 10:30:00,17.59,17.62,17.55,17.62,6400.0,17.59,17.62,17.55,17.62,6400.0
2008-10-30 10:35:00,17.6,17.6,17.49,17.5,7100.0,17.6,17.6,17.49,17.5,7100.0
2008-10-30 10:40:00,17.51,17.55,17.45,17.45,6700.0,17.51,17.55,17.45,17.45,6700.0
2008-10-30 10:45:00,17.46,17.5,17.41,17.48,10700.0,17.46,17.5,17.41,17.48,10700.0
2008-10-30 10:50:00,17.46,17.53,17.45,17.52,7100.0,17.46,17.53,17.45,17.52,7100.0
2008-10-30 10:55:00,17.53,17.61,17.53,17.54,9300.0,17.53,17.61,17.53,17.54,9300.0
2008-10-30 11:00:00,17.5,17.68,17.5,17.64,9400.0,17.5,17.68,17.5,17.64,9400.0
2008-10-30 11:05:00,17.64,17.64,17.57,17.6,10000.0,17.64,17.64,17.57,17.6,10000.0
2008-10-30 11:10:00,17.59,17.69,17.59,17.68,10200.0,17.59,17.69,17.59,17.68,10200.0
2008-10-30 11:15:00,17.7,17.72,17.59,17.65,13000.0,17.7,17.72,17.59,17.65,13000.0
2008-10-30 11:20:00,17.65,17.67,17.58,17.6,8700.0,17.65,17.67,17.58,17.6,8700.0
2008-10-30 11:25:00,17.59,17.6,17.51,17.52,11500.0,17.59,17.6,17.51,17.52,11500.0
2008-10-30 11:30:00,17.53,17.55,17.42,17.46,20000.0,17.53,17.55,17.42,17.46,20000.0
2008-10-30 11:35:00,17.45,17.49,17.45,17.46,10400.0,17.45,17.49,17.45,17.46,10400.0
2008-10-30 11:40:00,17.45,17.56,17.45,17.54,11400.0,17.45,17.56,17.45,17.54,11400.0
2008-10-30 11:45:00,17.56,17.56,17.49,17.5,11900.0,17.56,17.56,17.49,17.5,11900.0
2008-10-30 11:50:00,17.51,17.51,17.42,17.44,9100.0,17.51,17.51,17.42,17.44,9100.0
2008-10-30 11:55:00,17.44,17.5,17.43,17.49,11000.0,17.44,17.5,17.43,17.49,11000.0
2008-10-30 12:00:00,17.5,17.59,17.5,17.59,7600.0,17.5,17.59,17.5,17.59,7600.0
2008-10-30 12:05:00,17.6,17.63,17.57,17.58,4200.0,17.6,17.63,17.57,17.58,4200.0
2008-10-30 12:10:00,17.58,17.59,17.54,17.55,4900.0,17.58,17.59,17.54,17.55,4900.0
2008-10-30 12:15:00,17.56,17.56,17.49,17.52,9100.0,17.56,17.56,17.49,17.52,9100.0
2008-10-30 12:20:00,17.53,17.55,17.51,17.54,7500.0,17.53,17.55,17.51,17.54,7500.0
2008-10-30 12:25:00,17.53,17.55,17.51,17.52,23000.0,17.53,17.55,17.51,17.52,23000.0
2008-10-30 12:30:00,17.51,17.59,17.49,17.57,6100.0,17.51,17.59,17.49,17.57,6100.0
2008-10-30 12:35:00,17.56,17.56,17.51,17.53,2600.0,17.56,17.56,17.51,17.53,2600.0
2008-10-30 12:40:00,17.52,17.53,17.48,17.5,29400.0,17.52,17.53,17.48,17.5,29400.0
2008-10-30 12:45:00,17.5,17.55,17.5,17.54,5000.0,17.5,17.55,17.5,17.54,5000.0
2008-10-30 12:50:00,17.54,17.55,17.52,17.54,3300.0,17.54,17.55,17.52,17.54,3300.0
2008-10-30 12:55:00,17.55,17.55,17.51,17.52,2400.0,17.55,17.55,17.51,17.52,2400.0
2008-10-30 13:00:00,17.53,17.59,17.52,17.57,4000.0,17.53,17.59,17.52,17.57,4000.0
2008-10-30 13:05:00,17.58,17.66,17.58,17.66,5800.0,17.58,17.66,17.58,17.66,5800.0
2008-10-30 13:10:00,17.68,17.73,17.67,17.71,3700.0,17.68,17.73,17.67,17.71,3700.0
2008-10-30 13:15:00,17.72,17.75,17.71,17.71,3100.0,17.72,17.75,17.71,17.71,3100.0
2008-10-30 13:20:00,17.7,17.7,17.61,17.62,4900.0,17.7,17.7,17.61,17.62,4900.0
2008-10-30 13:25:00,17.64,17.64,17.57,17.57,4000.0,17.64,17.64,17.57,17.57,4000.0
2008-10-30 13:30:00,17.57,17.59,17.53,17.54,4000.0,17.57,17.59,17.53,17.54,4000.0
2008-10-30 13:35:00,17.55,17.62,17.54,17.61,4000.0,17.55,17.62,17.54,17.61,4000.0
2008-10-30 13:40:00,17.61,17.62,17.52,17.54,3600.0,17.61,17.62,17.52,17.54,3600.0
2008-10-30 13:45:00,17.53,17.54,17.52,17.53,2900.0,17.53,17.54,17.52,17.53,2900.0
2008-10-30 13:50:00,17.54,17.63,17.54,17.6,4700.0,17.54,17.63,17.54,17.6,4700.0
2008-10-30 13:55:00,17.61,17.67,17.61,17.64,5100.0,17.61,17.67,17.61,17.64,5100.0
2008-10-30 14:00:00,17.64,17.7,17.64,17.69,5500.0,17.64,17.7,17.64,17.69,5500.0
2008-10-30 14:05:00,17.69,17.75,17.68,17.73,5000.0,17.69,17.75,17.68,17.73,5000.0
2008-10-30 14:10:00,17.74,17.75,17.68,17.69,4200.0,17.74,17.75,17.68,17.69,4200.0
2008-10-30 14:15:00,17.69,17.71,17.65,17.67,5100.0,17.69,17.71,17.65,17.67,5100.0
2008-10-30 14:20:00,17.67,17.86,17.66,17.86,19500.0,17.67,17.86,17.66,17.86,19500.0
2008-10-30 14:25:00,17.85,17.89,17.79,17.81,17600.0,17.85,17.89,17.79,17.81,17600.0
2008-10-30 14:30:00,17.81,17.88,17.75,17.86,10400.0,17.81,17.88,17.75,17.86,10400.0
2008-10-30 14:35:00,17.86,17.89,17.79,17.8,10600.0,17.86,17.89,17.79,17.8,10600.0
2008-10-30 14:40:00,17.8,17.83,17.78,17.81,14300.0,17.8,17.83,17.78,17.81,14300.0
2008-10-30 14:45:00,17.8,17.9,17.78,17.89,13400.0,17.8,17.9,17.78,17.89,13400.0
2008-10-30 14:50:00,17.89,17.9,17.78,17.78,8100.0,17.89,17.9,17.78,17.78,8100.0
2008-10-30 14:55:00,17.79,17.8,17.74,17.8,13000.0,17.79,17.8,17.74,17.8,13000.0
2008-10-30 15:00:00,17.79,17.8,17.76,17.78,7200.0,17.79,17.8,17.76,17.78,7200.0
2008-10-30 15:05:00,17.77,17.86,17.77,17.79,19200.0,17.77,17.86,17.77,17.79,19200.0
2008-10-30 15:10:00,17.78,17.8,17.69,17.69,12100.0,17.78,17.8,17.69,17.69,12100.0
2008-10-30 15:15:00,17.69,17.69,17.56,17.65,19200.0,17.69,17.69,17.56,17.65,19200.0
2008-10-30 15:20:00,17.64,17.69,17.58,17.68,19200.0,17.64,17.69,17.58,17.68,19200.0
2008-10-30 15:25:00,17.67,17.75,17.64,17.69,15300.0,17.67,17.75,17.64,17.69,15300.0
2008-10-30 15:30:00,17.72,17.72,17.54,17.58,16100.0,17.72,17.72,17.54,17.58,16100.0
2008-10-30 15:35:00,17.59,17.71,17.55,17.7,26200.0,17.59,17.71,17.55,17.7,26200.0
2008-10-30 15:40:00,17.7,17.73,17.55,17.62,27400.0,17.7,17.73,17.55,17.62,27400.0
2008-10-30 15:45:00,17.61,17.69,17.56,17.69,16200.0,17.61,17.69,17.56,17.69,16200.0
2008-10-30 15:50:00,17.69,17.8,17.67,17.8,28900.0,17.69,17.8,17.67,17.8,28900.0
2008-10-30 15:55:00,17.79,17.82,17.78,17.82,74300.0,17.79,17.82,17.78,17.82,74300.0
2008-10-31 09:30:00,17.87,17.87,17.34,17.55,21100.0,17.87,17.87,17.34,17.55,21100.0
2008-10-31 09:35:00,17.57,17.84,17.52,17.84,15400.0,17.57,17.84,17.52,17.84,15400.0
2008-10-31 09:40:00,17.8,17.87,17.78,17.79,4000.0,17.8,17.87,17.78,17.79,4000.0
2008-10-31 09:45:00,17.79,17.79,17.65,17.73,8800.0,17.79,17.79,17.65,17.73,8800.0
2008-10-31 09:50:00,17.71,17.77,17.71,17.74,7100.0,17.71,17.77,17.71,17.74,7100.0
2008-10-31 09:55:00,17.72,17.8,17.65,17.72,7500.0,17.72,17.8,17.65,17.72,7500.0
2008-10-31 10:00:00,17.76,17.9,17.73,17.87,9700.0,17.76,17.9,17.73,17.87,9700.0
2008-10-31 10:05:00,17.85,17.89,17.83,17.89,5300.0,17.85,17.89,17.83,17.89,5300.0
2008-10-31 10:10:00,17.86,17.97,17.86,17.95,4000.0,17.86,17.97,17.86,17.95,4000.0
2008-10-31 10:15:00,17.96,17.96,17.86,17.91,5600.0,17.96,17.96,17.86,17.91,5600.0
2008-10-31 10:20:00,17.89,17.89,17.75,17.76,6800.0,17.89,17.89,17.75,17.76,6800.0
2008-10-31 10:25:00,17.76,17.87,17.76,17.87,5700.0,17.76,17.87,17.76,17.87,5700.0
2008-10-31 10:30:00,17.85,17.99,17.85,17.96,13800.0,17.85,17.99,17.85,17.96,13800.0
2008-10-31 10:35:00,17.95,18.0,17.94,17.99,10300.0,17.95,18.0,17.94,17.99,10300.0
2008-10-31 10:40:00,18.0,18.02,17.97,17.98,10000.0,18.0,18.02,17.97,17.98,10000.0
2008-10-31 10:45:00,17.97,17.97,17.88,17.91,4900.0,17.97,17.97,17.88,17.91,4900.0
2008-10-31 10:50:00,17.89,17.94,17.85,17.94,8500.0,17.89,17.94,17.85,17.94,8500.0
2008-10-31 10:55:00,17.93,17.94,17.89,17.9,6200.0,17.93,17.94,17.89,17.9,6200.0
2008-10-31 11:00:00,17.9,17.96,17.86,17.93,15200.0,17.9,17.96,17.86,17.93,15200.0
2008-10-31 11:05:00,17.94,17.96,17.92,17.94,9700.0,17.94,17.96,17.92,17.94,9700.0
2008-10-31 11:10:00,17.96,17.97,17.95,17.95,4700.0,17.96,17.97,17.95,17.95,4700.0
2008-10-31 11:15:00,17.97,18.23,17.97,18.18,18100.0,17.97,18.23,17.97,18.18,18100.0
2008-10-31 11:20:00,18.17,18.21,18.14,18.14,7000.0,18.17,18.21,18.14,18.14,7000.0
2008-10-31 11:25:00,18.13,18.13,18.08,18.1,7800.0,18.13,18.13,18.08,18.1,7800.0
2008-10-31 11:30:00,18.09,18.19,18.08,18.09,14800.0,18.09,18.19,18.08,18.09,14800.0
2008-10-31 11:35:00,18.1,18.18,18.08,18.16,10700.0,18.1,18.18,18.08,18.16,10700.0
2008-10-31 11:40:00,18.17,18.2,18.14,18.2,9600.0,18.17,18.2,18.14,18.2,9600.0
2008-10-31 11:45:00,18.2,18.24,18.11,18.13,5800.0,18.2,18.24,18.11,18.13,5800.0
2008-10-31 11:50:00,18.16,18.29,18.15,18.29,8000.0,18.16,18.29,18.15,18.29,8000.0
2008-10-31 11:55:00,18.29,18.29,18.22,18.22,5800.0,18.29,18.29,18.22,18.22,5800.0
2008-10-31 12:00:00,18.2,18.23,18.2,18.22,3500.0,18.2,18.23,18.2,18.22,3500.0
2008-10-31 12:05:00,18.2,18.25,18.18,18.22,11300.0,18.2,18.25,18.18,18.22,11300.0
2008-10-31 12:10:00,18.2,18.2,18.13,18.13,2500.0,18.2,18.2,18.13,18.13,2500.0
2008-10-31 12:15:00,18.12,18.12,18.05,18.1,6700.0,18.12,18.12,18.05,18.1,6700.0
2008-10-31 12:20:00,18.08,18.2,18.08,18.14,11500.0,18.08,18.2,18.08,18.14,11500.0
2008-10-31 12:25:00,18.16,18.19,18.13,18.17,3100.0,18.16,18.19,18.13,18.17,3100.0
2008-10-31 12:30:00,18.16,18.17,18.11,18.13,2400.0,18.16,18.17,18.11,18.13,2400.0
2008-10-31 12:35:00,18.15,18.19,18.12,18.15,5500.0,18.15,18.19,18.12,18.15,5500.0
2008-10-31 12:40:00,18.15,18.17,18.14,18.16,3800.0,18.15,18.17,18.14,18.16,3800.0
2008-10-31 12:45:00,18.14,18.22,18.14,18.22,4400.0,18.14,18.22,18.14,18.22,4400.0
2008-10-31 12:50:00,18.21,18.23,18.2,18.2,6700.0,18.21,18.23,18.2,18.2,6700.0
2008-10-31 12:55:00,18.21,18.24,18.21,18.24,5400.0,18.21,18.24,18.21,18.24,5400.0
2008-10-31 13:00:00,18.23,18.27,18.22,18.27,5700.0,18.23,18.27,18.22,18.27,5700.0
2008-10-31 13:05:00,18.27,18.33,18.26,18.28,8100.0,18.27,18.33,18.26,18.28,8100.0
2008-10-31 13:10:00,18.27,18.32,18.23,18.3,8700.0,18.27,18.32,18.23,18.3,8700.0
2008-10-31 13:15:00,18.31,18.38,18.3,18.38,12900.0,18.31,18.38,18.3,18.38,12900.0
2008-10-31 13:20:00,18.38,18.5,18.37,18.48,22300.0,18.38,18.5,18.37,18.48,22300.0
2008-10-31 13:25:00,18.48,18.49,18.44,18.46,7100.0,18.48,18.49,18.44,18.46,7100.0
2008-10-31 13:30:00,18.46,18.69,18.44,18.63,36400.0,18.46,18.69,18.44,18.63,36400.0
2008-10-31 13:35:00,18.62,18.64,18.49,18.49,12200.0,18.62,18.64,18.49,18.49,12200.0
2008-10-31 13:40:00,18.5,18.52,18.43,18.49,6800.0,18.5,18.52,18.43,18.49,6800.0
2008-10-31 13:45:00,18.5,18.5,18.47,18.48,4400.0,18.5,18.5,18.47,18.48,4400.0
2008-10-31 13:50:00,18.48,18.48,18.42,18.44,7400.0,18.48,18.48,18.42,18.44,7400.0
2008-10-31 13:55:00,18.44,18.49,18.41,18.47,12900.0,18.44,18.49,18.41,18.47,12900.0
2008-10-31 14:00:00,18.47,18.62,18.47,18.52,22800.0,18.47,18.62,18.47,18.52,22800.0
2008-10-31 14:05:00,18.52,18.75,18.52,18.64,25000.0,18.52,18.75,18.52,18.64,25000.0
2008-10-31 14:10:00,18.63,18.8,18.55,18.55,20600.0,18.63,18.8,18.55,18.55,20600.0
2008-10-31 14:15:00,18.56,18.56,18.47,18.49,16400.0,18.56,18.56,18.47,18.49,16400.0
2008-10-31 14:20:00,18.51,18.52,18.46,18.47,5800.0,18.51,18.52,18.46,18.47,5800.0
2008-10-31 14:25:00,18.48,18.57,18.48,18.51,14800.0,18.48,18.57,18.48,18.51,14800.0
2008-10-31 14:30:00,18.52,18.54,18.43,18.5,10300.0,18.52,18.54,18.43,18.5,10300.0
2008-10-31 14:35:00,18.51,18.56,18.51,18.55,5900.0,18.51,18.56,18.51,18.55,5900.0
2008-10-31 14:40:00,18.53,18.53,18.45,18.49,15400.0,18.53,18.53,18.45,18.49,15400.0
2008-10-31 14:45:00,18.49,18.49,18.41,18.45,11100.0,18.49,18.49,18.41,18.45,11100.0
2008-10-31 14:50:00,18.45,18.58,18.43,18.55,13000.0,18.45,18.58,18.43,18.55,13000.0
2008-10-31 14:55:00,18.56,18.62,18.52,18.59,19000.0,18.56,18.62,18.52,18.59,19000.0
2008-10-31 15:00:00,18.59,18.68,18.57,18.64,11100.0,18.59,18.68,18.57,18.64,11100.0
2008-10-31 15:05:00,18.64,18.64,18.55,18.59,7000.0,18.64,18.64,18.55,18.59,7000.0
2008-10-31 15:10:00,18.61,18.61,18.5,18.52,11500.0,18.61,18.61,18.5,18.52,11500.0
2008-10-31 15:15:00,18.52,18.53,18.41,18.41,17400.0,18.52,18.53,18.41,18.41,17400.0
2008-10-31 15:20:00,18.41,18.5,18.34,18.48,25100.0,18.41,18.5,18.34,18.48,25100.0
2008-10-31 15:25:00,18.48,18.48,18.27,18.31,14600.0,18.48,18.48,18.27,18.31,14600.0
2008-10-31 15:30:00,18.31,18.49,18.29,18.44,20200.0,18.31,18.49,18.29,18.44,20200.0
2008-10-31 15:35:00,18.44,18.53,18.37,18.51,32300.0,18.44,18.53,18.37,18.51,32300.0
2008-10-31 15:40:00,18.52,18.52,18.21,18.27,31900.0,18.52,18.52,18.21,18.27,31900.0
2008-10-31 15:45:00,18.27,18.45,18.21,18.35,41100.0,18.27,18.45,18.21,18.35,41100.0
2008-10-31 15:50:00,18.33,18.33,18.12,18.15,45800.0,18.33,18.33,18.12,18.15,45800.0
2008-10-31 15:55:00,18.15,18.31,18.15,18.3,78500.0,18.15,18.31,18.15,18.3,78500.0
2008-11-03 09:30:00,18.07,18.26,17.45,18.05,14500.0,18.07,18.26,17.45,18.05,14500.0
2008-11-03 09:35:00,18.05,18.17,17.99,18.16,10300.0,18.05,18.17,17.99,18.16,10300.0
2008-11-03 09:40:00,18.16,18.25,18.14,18.15,13500.0,18.16,18.25,18.14,18.15,13500.0
2008-11-03 09:45:00,18.15,18.21,18.14,18.2,6700.0,18.15,18.21,18.14,18.2,6700.0
2008-11-03 09:50:00,18.23,18.33,18.21,18.31,8600.0,18.23,18.33,18.21,18.31,8600.0
2008-11-03 09:55:00,18.31,18.43,18.3,18.41,12300.0,18.31,18.43,18.3,18.41,12300.0
2008-11-03 10:00:00,18.4,18.47,18.35,18.44,14100.0,18.4,18.47,18.35,18.44,14100.0
2008-11-03 10:05:00,18.46,18.5,18.4,18.47,11600.0,18.46,18.5,18.4,18.47,11600.0
2008-11-03 10:10:00,18.47,18.6,18.44,18.6,7500.0,18.47,18.6,18.44,18.6,7500.0
2008-11-03 10:15:00,18.6,18.62,18.57,18.58,7100.0,18.6,18.62,18.57,18.58,7100.0
2008-11-03 10:20:00,18.58,18.6,18.5,18.5,8700.0,18.58,18.6,18.5,18.5,8700.0
2008-11-03 10:25:00,18.5,18.5,18.43,18.44,7300.0,18.5,18.5,18.43,18.44,7300.0
2008-11-03 10:30:00,18.44,18.45,18.32,18.43,17600.0,18.44,18.45,18.32,18.43,17600.0
2008-11-03 10:35:00,18.45,18.48,18.43,18.48,4400.0,18.45,18.48,18.43,18.48,4400.0
2008-11-03 10:40:00,18.48,18.52,18.41,18.41,5300.0,18.48,18.52,18.41,18.41,5300.0
2008-11-03 10:45:00,18.42,18.52,18.4,18.52,4500.0,18.42,18.52,18.4,18.52,4500.0
2008-11-03 10:50:00,18.52,18.54,18.49,18.49,5700.0,18.52,18.54,18.49,18.49,5700.0
2008-11-03 10:55:00,18.51,18.52,18.49,18.52,4900.0,18.51,18.52,18.49,18.52,4900.0
2008-11-03 11:00:00,18.52,18.57,18.52,18.57,6100.0,18.52,18.57,18.52,18.57,6100.0
2008-11-03 11:05:00,18.57,18.59,18.56,18.56,4000.0,18.57,18.59,18.56,18.56,4000.0
2008-11-03 11:10:00,18.58,18.59,18.57,18.58,4700.0,18.58,18.59,18.57,18.58,4700.0
2008-11-03 11:15:00,18.57,18.58,18.53,18.54,9700.0,18.57,18.58,18.53,18.54,9700.0
2008-11-03 11:20:00,18.53,18.56,18.52,18.52,3800.0,18.53,18.56,18.52,18.52,3800.0
2008-11-03 11:25:00,18.52,18.53,18.5,18.51,4900.0,18.52,18.53,18.5,18.51,4900.0
2008-11-03 11:30:00,18.51,18.53,18.5,18.52,4200.0,18.51,18.53,18.5,18.52,4200.0
2008-11-03 11:35:00,18.53,18.53,18.48,18.5,6300.0,18.53,18.53,18.48,18.5,6300.0
2008-11-03 11:40:00,18.49,18.51,18.49,18.5,4100.0,18.49,18.51,18.49,18.5,4100.0
2008-11-03 11:45:00,18.5,18.51,18.5,18.51,2800.0,18.5,18.51,18.5,18.51,2800.0
2008-11-03 11:50:00,18.51,18.54,18.5,18.53,1300.0,18.51,18.54,18.5,18.53,1300.0
2008-11-03 11:55:00,18.55,18.59,18.55,18.59,4400.0,18.55,18.59,18.55,18.59,4400.0
2008-11-03 12:00:00,18.6,18.61,18.59,18.61,1900.0,18.6,18.61,18.59,18.61,1900.0
2008-11-03 12:05:00,18.61,18.68,18.6,18.64,10400.0,18.61,18.68,18.6,18.64,10400.0
2008-11-03 12:10:00,18.64,18.69,18.64,18.69,3700.0,18.64,18.69,18.64,18.69,3700.0
2008-11-03 12:15:00,18.69,18.69,18.63,18.63,31000.0,18.69,18.69,18.63,18.63,31000.0
2008-11-03 12:20:00,18.62,18.62,18.57,18.57,7500.0,18.62,18.62,18.57,18.57,7500.0
2008-11-03 12:25:00,18.57,18.63,18.57,18.63,3000.0,18.57,18.63,18.57,18.63,3000.0
2008-11-03 12:30:00,18.63,18.66,18.63,18.65,3600.0,18.63,18.66,18.63,18.65,3600.0
2008-11-03 12:35:00,18.66,18.66,18.64,18.64,2600.0,18.66,18.66,18.64,18.64,2600.0
2008-11-03 12:40:00,18.65,18.65,18.62,18.62,5800.0,18.65,18.65,18.62,18.62,5800.0
2008-11-03 12:45:00,18.62,18.63,18.6,18.6,4300.0,18.62,18.63,18.6,18.6,4300.0
2008-11-03 12:50:00,18.58,18.6,18.58,18.59,5600.0,18.58,18.6,18.58,18.59,5600.0
2008-11-03 12:55:00,18.59,18.6,18.57,18.57,5200.0,18.59,18.6,18.57,18.57,5200.0
2008-11-03 13:00:00,18.57,18.59,18.56,18.59,9600.0,18.57,18.59,18.56,18.59,9600.0
2008-11-03 13:05:00,18.59,18.64,18.57,18.64,3500.0,18.59,18.64,18.57,18.64,3500.0
2008-11-03 13:10:00,18.63,18.66,18.63,18.65,3500.0,18.63,18.66,18.63,18.65,3500.0
2008-11-03 13:15:00,18.64,18.64,18.61,18.61,4400.0,18.64,18.64,18.61,18.61,4400.0
2008-11-03 13:20:00,18.6,18.61,18.58,18.59,4800.0,18.6,18.61,18.58,18.59,4800.0
2008-11-03 13:25:00,18.58,18.59,18.54,18.54,6900.0,18.58,18.59,18.54,18.54,6900.0
2008-11-03 13:30:00,18.55,18.55,18.53,18.55,5400.0,18.55,18.55,18.53,18.55,5400.0
2008-11-03 13:35:00,18.55,18.55,18.54,18.55,3400.0,18.55,18.55,18.54,18.55,3400.0
2008-11-03 13:40:00,18.56,18.59,18.55,18.58,4900.0,18.56,18.59,18.55,18.58,4900.0
2008-11-03 13:45:00,18.57,18.58,18.52,18.54,8300.0,18.57,18.58,18.52,18.54,8300.0
2008-11-03 13:50:00,18.54,18.55,18.54,18.54,4000.0,18.54,18.55,18.54,18.54,4000.0
2008-11-03 13:55:00,18.54,18.54,18.52,18.52,4400.0,18.54,18.54,18.52,18.52,4400.0
2008-11-03 14:00:00,18.53,18.54,18.53,18.53,5400.0,18.53,18.54,18.53,18.53,5400.0
2008-11-03 14:05:00,18.54,18.54,18.53,18.54,2500.0,18.54,18.54,18.53,18.54,2500.0
2008-11-03 14:10:00,18.54,18.55,18.54,18.54,4600.0,18.54,18.55,18.54,18.54,4600.0
2008-11-03 14:15:00,18.54,18.55,18.48,18.48,12000.0,18.54,18.55,18.48,18.48,12000.0
2008-11-03 14:20:00,18.48,18.5,18.45,18.49,8900.0,18.48,18.5,18.45,18.49,8900.0
2008-11-03 14:25:00,18.49,18.49,18.48,18.49,2900.0,18.49,18.49,18.48,18.49,2900.0
2008-11-03 14:30:00,18.49,18.53,18.48,18.5,5800.0,18.49,18.53,18.48,18.5,5800.0
2008-11-03 14:35:00,18.5,18.51,18.49,18.49,8000.0,18.5,18.51,18.49,18.49,8000.0
2008-11-03 14:40:00,18.49,18.49,18.47,18.47,8000.0,18.49,18.49,18.47,18.47,8000.0
2008-11-03 14:45:00,18.48,18.5,18.46,18.46,10800.0,18.48,18.5,18.46,18.46,10800.0
2008-11-03 14:50:00,18.46,18.46,18.43,18.45,7600.0,18.46,18.46,18.43,18.45,7600.0
2008-11-03 14:55:00,18.46,18.46,18.44,18.45,6700.0,18.46,18.46,18.44,18.45,6700.0
2008-11-03 15:00:00,18.44,18.45,18.42,18.43,10200.0,18.44,18.45,18.42,18.43,10200.0
2008-11-03 15:05:00,18.42,18.43,18.38,18.41,12400.0,18.42,18.43,18.38,18.41,12400.0
2008-11-03 15:10:00,18.42,18.49,18.42,18.43,12900.0,18.42,18.49,18.42,18.43,12900.0
2008-11-03 15:15:00,18.44,18.47,18.42,18.44,10000.0,18.44,18.47,18.42,18.44,10000.0
2008-11-03 15:20:00,18.44,18.44,18.38,18.41,8300.0,18.44,18.44,18.38,18.41,8300.0
2008-11-03 15:25:00,18.41,18.46,18.41,18.46,10700.0,18.41,18.46,18.41,18.46,10700.0
2008-11-03 15:30:00,18.48,18.5,18.44,18.5,7100.0,18.48,18.5,18.44,18.5,7100.0
2008-11-03 15:35:00,18.51,18.53,18.5,18.53,6500.0,18.51,18.53,18.5,18.53,6500.0
2008-11-03 15:40:00,18.53,18.56,18.52,18.53,15900.0,18.53,18.56,18.52,18.53,15900.0
2008-11-03 15:45:00,18.52,18.56,18.52,18.54,10700.0,18.52,18.56,18.52,18.54,10700.0
2008-11-03 15:50:00,18.54,18.55,18.51,18.52,11200.0,18.54,18.55,18.51,18.52,11200.0
2008-11-03 15:55:00,18.51,18.52,18.47,18.48,33200.0,18.51,18.52,18.47,18.48,33200.0
2008-11-04 09:30:00,18.7,18.76,18.45,18.51,11400.0,18.7,18.76,18.45,18.51,11400.0
2008-11-04 09:35:00,18.56,18.62,18.39,18.44,10700.0,18.56,18.62,18.39,18.44,10700.0
2008-11-04 09:40:00,18.47,18.51,18.4,18.5,13400.0,18.47,18.51,18.4,18.5,13400.0
2008-11-04 09:45:00,18.5,18.5,18.41,18.42,13600.0,18.5,18.5,18.41,18.42,13600.0
2008-11-04 09:50:00,18.42,18.46,18.4,18.43,9300.0,18.42,18.46,18.4,18.43,9300.0
2008-11-04 09:55:00,18.42,18.43,18.29,18.3,12600.0,18.42,18.43,18.29,18.3,12600.0
2008-11-04 10:00:00,18.29,18.29,18.24,18.24,24700.0,18.29,18.29,18.24,18.24,24700.0
2008-11-04 10:05:00,18.25,18.26,18.23,18.23,10600.0,18.25,18.26,18.23,18.23,10600.0
2008-11-04 10:10:00,18.24,18.26,18.24,18.25,20900.0,18.24,18.26,18.24,18.25,20900.0
2008-11-04 10:15:00,18.26,18.26,18.23,18.24,43700.0,18.26,18.26,18.23,18.24,43700.0
2008-11-04 10:20:00,18.24,18.24,18.23,18.24,17600.0,18.24,18.24,18.23,18.24,17600.0
2008-11-04 10:25:00,18.24,18.33,18.23,18.33,8300.0,18.24,18.33,18.23,18.33,8300.0
2008-11-04 10:30:00,18.33,18.42,18.33,18.37,20800.0,18.33,18.42,18.33,18.37,20800.0
2008-11-04 10:35:00,18.38,18.38,18.36,18.37,11700.0,18.38,18.38,18.36,18.37,11700.0
2008-11-04 10:40:00,18.37,18.37,18.33,18.34,11400.0,18.37,18.37,18.33,18.34,11400.0
2008-11-04 10:45:00,18.34,18.35,18.33,18.35,8800.0,18.34,18.35,18.33,18.35,8800.0
2008-11-04 10:50:00,18.35,18.42,18.34,18.42,21700.0,18.35,18.42,18.34,18.42,21700.0
2008-11-04 10:55:00,18.42,18.42,18.38,18.38,17500.0,18.42,18.42,18.38,18.38,17500.0
2008-11-04 11:00:00,18.38,18.4,18.38,18.4,15000.0,18.38,18.4,18.38,18.4,15000.0
2008-11-04 11:05:00,18.4,18.4,18.36,18.37,19500.0,18.4,18.4,18.36,18.37,19500.0
2008-11-04 11:10:00,18.37,18.39,18.34,18.34,19800.0,18.37,18.39,18.34,18.34,19800.0
2008-11-04 11:15:00,18.35,18.36,18.34,18.36,4900.0,18.35,18.36,18.34,18.36,4900.0
2008-11-04 11:20:00,18.36,18.36,18.33,18.33,7100.0,18.36,18.36,18.33,18.33,7100.0
2008-11-04 11:25:00,18.34,18.36,18.34,18.35,5000.0,18.34,18.36,18.34,18.35,5000.0
2008-11-04 11:30:00,18.36,18.36,18.32,18.35,9400.0,18.36,18.36,18.32,18.35,9400.0
2008-11-04 11:35:00,18.36,18.36,18.32,18.32,12300.0,18.36,18.36,18.32,18.32,12300.0
2008-11-04 11:40:00,18.33,18.35,18.32,18.34,17000.0,18.33,18.35,18.32,18.34,17000.0
2008-11-04 11:45:00,18.34,18.35,18.34,18.34,15300.0,18.34,18.35,18.34,18.34,15300.0
2008-11-04 11:50:00,18.35,18.36,18.34,18.34,22200.0,18.35,18.36,18.34,18.34,22200.0
2008-11-04 11:55:00,18.35,18.4,18.34,18.4,17300.0,18.35,18.4,18.34,18.4,17300.0
2008-11-04 12:00:00,18.4,18.41,18.39,18.39,14800.0,18.4,18.41,18.39,18.39,14800.0
2008-11-04 12:05:00,18.39,18.4,18.35,18.35,16900.0,18.39,18.4,18.35,18.35,16900.0
2008-11-04 12:10:00,18.35,18.38,18.35,18.38,4500.0,18.35,18.38,18.35,18.38,4500.0
2008-11-04 12:15:00,18.38,18.42,18.38,18.42,7100.0,18.38,18.42,18.38,18.42,7100.0
2008-11-04 12:20:00,18.42,18.46,18.42,18.46,7500.0,18.42,18.46,18.42,18.46,7500.0
2008-11-04 12:25:00,18.46,18.47,18.42,18.42,8600.0,18.46,18.47,18.42,18.42,8600.0
2008-11-04 12:30:00,18.42,18.44,18.42,18.44,8800.0,18.42,18.44,18.42,18.44,8800.0
2008-11-04 12:35:00,18.45,18.47,18.44,18.46,15700.0,18.45,18.47,18.44,18.46,15700.0
2008-11-04 12:40:00,18.47,18.48,18.45,18.45,9100.0,18.47,18.48,18.45,18.45,9100.0
2008-11-04 12:45:00,18.45,18.47,18.44,18.44,8600.0,18.45,18.47,18.44,18.44,8600.0
2008-11-04 12:50:00,18.44,18.5,18.43,18.43,19500.0,18.44,18.5,18.43,18.43,19500.0
2008-11-04 12:55:00,18.43,18.43,18.41,18.41,6400.0,18.43,18.43,18.41,18.41,6400.0
2008-11-04 13:00:00,18.41,18.45,18.41,18.45,4200.0,18.41,18.45,18.41,18.45,4200.0
2008-11-04 13:05:00,18.45,18.45,18.42,18.43,8300.0,18.45,18.45,18.42,18.43,8300.0
2008-11-04 13:10:00,18.43,18.43,18.39,18.4,4100.0,18.43,18.43,18.39,18.4,4100.0
2008-11-04 13:15:00,18.4,18.42,18.39,18.4,24500.0,18.4,18.42,18.39,18.4,24500.0
2008-11-04 13:20:00,18.4,18.4,18.39,18.39,6900.0,18.4,18.4,18.39,18.39,6900.0
2008-11-04 13:25:00,18.4,18.4,18.39,18.4,3700.0,18.4,18.4,18.39,18.4,3700.0
2008-11-04 13:30:00,18.4,18.4,18.39,18.4,17800.0,18.4,18.4,18.39,18.4,17800.0
2008-11-04 13:35:00,18.4,18.4,18.39,18.4,21600.0,18.4,18.4,18.39,18.4,21600.0
2008-11-04 13:40:00,18.4,18.4,18.39,18.39,3000.0,18.4,18.4,18.39,18.39,3000.0
2008-11-04 13:45:00,18.39,18.4,18.39,18.4,8300.0,18.39,18.4,18.39,18.4,8300.0
2008-11-04 13:50:00,18.39,18.39,18.35,18.36,21400.0,18.39,18.39,18.35,18.36,21400.0
2008-11-04 13:55:00,18.35,18.35,18.26,18.27,54000.0,18.35,18.35,18.26,18.27,54000.0
2008-11-04 14:00:00,18.27,18.27,18.22,18.24,38900.0,18.27,18.27,18.22,18.24,38900.0
2008-11-04 14:05:00,18.25,18.25,18.23,18.24,13800.0,18.25,18.25,18.23,18.24,13800.0
2008-11-04 14:10:00,18.24,18.25,18.22,18.23,36000.0,18.24,18.25,18.22,18.23,36000.0
2008-11-04 14:15:00,18.22,18.22,18.16,18.17,21300.0,18.22,18.22,18.16,18.17,21300.0
2008-11-04 14:20:00,18.17,18.22,18.16,18.21,14500.0,18.17,18.22,18.16,18.21,14500.0
2008-11-04 14:25:00,18.21,18.24,18.2,18.24,6600.0,18.21,18.24,18.2,18.24,6600.0
2008-11-04 14:30:00,18.24,18.25,18.24,18.25,9400.0,18.24,18.25,18.24,18.25,9400.0
2008-11-04 14:35:00,18.24,18.25,18.24,18.24,18500.0,18.24,18.25,18.24,18.24,18500.0
2008-11-04 14:40:00,18.25,18.25,18.24,18.25,8600.0,18.25,18.25,18.24,18.25,8600.0
2008-11-04 14:45:00,18.25,18.25,18.17,18.17,17400.0,18.25,18.25,18.17,18.17,17400.0
2008-11-04 14:50:00,18.17,18.17,18.04,18.04,23900.0,18.17,18.17,18.04,18.04,23900.0
2008-11-04 14:55:00,18.04,18.11,18.02,18.1,18700.0,18.04,18.11,18.02,18.1,18700.0
2008-11-04 15:00:00,18.1,18.11,18.02,18.1,37300.0,18.1,18.11,18.02,18.1,37300.0
2008-11-04 15:05:00,18.1,18.17,18.1,18.11,23600.0,18.1,18.17,18.1,18.11,23600.0
2008-11-04 15:10:00,18.11,18.17,18.1,18.17,17300.0,18.11,18.17,18.1,18.17,17300.0
2008-11-04 15:15:00,18.17,18.22,18.17,18.2,13900.0,18.17,18.22,18.17,18.2,13900.0
2008-11-04 15:20:00,18.2,18.22,18.18,18.21,24400.0,18.2,18.22,18.18,18.21,24400.0
2008-11-04 15:25:00,18.22,18.26,18.2,18.21,19600.0,18.22,18.26,18.2,18.21,19600.0
2008-11-04 15:30:00,18.21,18.33,18.2,18.33,28700.0,18.21,18.33,18.2,18.33,28700.0
2008-11-04 15:35:00,18.33,18.39,18.32,18.35,25200.0,18.33,18.39,18.32,18.35,25200.0
2008-11-04 15:40:00,18.36,18.36,18.34,18.35,23100.0,18.36,18.36,18.34,18.35,23100.0
2008-11-04 15:45:00,18.36,18.36,18.33,18.34,30300.0,18.36,18.36,18.33,18.34,30300.0
2008-11-04 15:50:00,18.33,18.39,18.25,18.36,59800.0,18.33,18.39,18.25,18.36,59800.0
2008-11-04 15:55:00,18.38,18.48,18.36,18.48,50400.0,18.38,18.48,18.36,18.48,50400.0
2008-11-05 09:30:00,18.26,18.49,18.22,18.27,13400.0,18.26,18.49,18.22,18.27,13400.0
2008-11-05 09:35:00,18.31,18.47,18.23,18.32,10600.0,18.31,18.47,18.23,18.32,10600.0
2008-11-05 09:40:00,18.32,18.32,18.27,18.27,4900.0,18.32,18.32,18.27,18.27,4900.0
2008-11-05 09:45:00,18.28,18.36,18.26,18.34,9500.0,18.28,18.36,18.26,18.34,9500.0
2008-11-05 09:50:00,18.35,18.43,18.32,18.42,7000.0,18.35,18.43,18.32,18.42,7000.0
2008-11-05 09:55:00,18.39,18.43,18.37,18.41,6600.0,18.39,18.43,18.37,18.41,6600.0
2008-11-05 10:00:00,18.39,18.41,18.38,18.4,19400.0,18.39,18.41,18.38,18.4,19400.0
2008-11-05 10:05:00,18.4,18.43,18.36,18.41,13900.0,18.4,18.43,18.36,18.41,13900.0
2008-11-05 10:10:00,18.39,18.43,18.37,18.39,9100.0,18.39,18.43,18.37,18.39,9100.0
2008-11-05 10:15:00,18.38,18.45,18.38,18.38,8200.0,18.38,18.45,18.38,18.38,8200.0
2008-11-05 10:20:00,18.37,18.45,18.37,18.42,8100.0,18.37,18.45,18.37,18.42,8100.0
2008-11-05 10:25:00,18.43,18.47,18.39,18.47,7000.0,18.43,18.47,18.39,18.47,7000.0
2008-11-05 10:30:00,18.47,18.54,18.47,18.51,11400.0,18.47,18.54,18.47,18.51,11400.0
2008-11-05 10:35:00,18.52,18.52,18.46,18.47,9600.0,18.52,18.52,18.46,18.47,9600.0
2008-11-05 10:40:00,18.47,18.58,18.47,18.55,18900.0,18.47,18.58,18.47,18.55,18900.0
2008-11-05 10:45:00,18.55,18.58,18.49,18.56,10500.0,18.55,18.58,18.49,18.56,10500.0
2008-11-05 10:50:00,18.55,18.56,18.47,18.51,6500.0,18.55,18.56,18.47,18.51,6500.0
2008-11-05 10:55:00,18.52,18.52,18.45,18.45,6600.0,18.52,18.52,18.45,18.45,6600.0
2008-11-05 11:00:00,18.46,18.57,18.46,18.53,18100.0,18.46,18.57,18.46,18.53,18100.0
2008-11-05 11:05:00,18.53,18.59,18.52,18.54,19900.0,18.53,18.59,18.52,18.54,19900.0
2008-11-05 11:10:00,18.55,18.56,18.53,18.56,8200.0,18.55,18.56,18.53,18.56,8200.0
2008-11-05 11:15:00,18.55,18.55,18.5,18.54,4200.0,18.55,18.55,18.5,18.54,4200.0
2008-11-05 11:20:00,18.54,18.56,18.46,18.46,8100.0,18.54,18.56,18.46,18.46,8100.0
2008-11-05 11:25:00,18.47,18.52,18.44,18.46,6300.0,18.47,18.52,18.44,18.46,6300.0
2008-11-05 11:30:00,18.46,18.49,18.42,18.49,6200.0,18.46,18.49,18.42,18.49,6200.0
2008-11-05 11:35:00,18.51,18.51,18.4,18.44,8600.0,18.51,18.51,18.4,18.44,8600.0
2008-11-05 11:40:00,18.45,18.45,18.39,18.39,9700.0,18.45,18.45,18.39,18.39,9700.0
2008-11-05 11:45:00,18.38,18.39,18.33,18.36,8700.0,18.38,18.39,18.33,18.36,8700.0
2008-11-05 11:50:00,18.35,18.36,18.26,18.28,28600.0,18.35,18.36,18.26,18.28,28600.0
2008-11-05 11:55:00,18.28,18.31,18.26,18.31,7400.0,18.28,18.31,18.26,18.31,7400.0
2008-11-05 12:00:00,18.31,18.31,18.26,18.28,7300.0,18.31,18.31,18.26,18.28,7300.0
2008-11-05 12:05:00,18.28,18.28,18.27,18.28,6900.0,18.28,18.28,18.27,18.28,6900.0
2008-11-05 12:10:00,18.27,18.28,18.25,18.26,22500.0,18.27,18.28,18.25,18.26,22500.0
2008-11-05 12:15:00,18.25,18.26,18.17,18.18,8800.0,18.25,18.26,18.17,18.18,8800.0
2008-11-05 12:20:00,18.17,18.21,18.17,18.2,3200.0,18.17,18.21,18.17,18.2,3200.0
2008-11-05 12:25:00,18.19,18.21,18.1,18.12,5300.0,18.19,18.21,18.1,18.12,5300.0
2008-11-05 12:30:00,18.13,18.18,18.12,18.17,1700.0,18.13,18.18,18.12,18.17,1700.0
2008-11-05 12:35:00,18.17,18.17,18.1,18.11,2700.0,18.17,18.17,18.1,18.11,2700.0
2008-11-05 12:40:00,18.1,18.14,18.06,18.14,5700.0,18.1,18.14,18.06,18.14,5700.0
2008-11-05 12:45:00,18.15,18.19,18.15,18.19,2200.0,18.15,18.19,18.15,18.19,2200.0
2008-11-05 12:50:00,18.18,18.18,18.15,18.17,5500.0,18.18,18.18,18.15,18.17,5500.0
2008-11-05 12:55:00,18.17,18.23,18.16,18.22,3300.0,18.17,18.23,18.16,18.22,3300.0
2008-11-05 13:00:00,18.22,18.23,18.2,18.21,5900.0,18.22,18.23,18.2,18.21,5900.0
2008-11-05 13:05:00,18.21,18.22,18.16,18.21,4300.0,18.21,18.22,18.16,18.21,4300.0
2008-11-05 13:10:00,18.21,18.23,18.19,18.2,3300.0,18.21,18.23,18.19,18.2,3300.0
2008-11-05 13:15:00,18.2,18.21,18.19,18.21,1900.0,18.2,18.21,18.19,18.21,1900.0
2008-11-05 13:20:00,18.19,18.19,18.1,18.14,5600.0,18.19,18.19,18.1,18.14,5600.0
2008-11-05 13:25:00,18.14,18.14,18.09,18.13,6900.0,18.14,18.14,18.09,18.13,6900.0
2008-11-05 13:30:00,18.13,18.14,18.08,18.11,8100.0,18.13,18.14,18.08,18.11,8100.0
2008-11-05 13:35:00,18.11,18.14,18.07,18.14,7200.0,18.11,18.14,18.07,18.14,7200.0
2008-11-05 13:40:00,18.13,18.22,18.12,18.21,4900.0,18.13,18.22,18.12,18.21,4900.0
2008-11-05 13:45:00,18.22,18.22,18.15,18.16,9500.0,18.22,18.22,18.15,18.16,9500.0
2008-11-05 13:50:00,18.14,18.16,18.14,18.14,4100.0,18.14,18.16,18.14,18.14,4100.0
2008-11-05 13:55:00,18.13,18.14,18.1,18.1,3600.0,18.13,18.14,18.1,18.1,3600.0
2008-11-05 14:00:00,18.1,18.13,18.08,18.08,10700.0,18.1,18.13,18.08,18.08,10700.0
2008-11-05 14:05:00,18.09,18.09,18.02,18.03,10700.0,18.09,18.09,18.02,18.03,10700.0
2008-11-05 14:10:00,18.03,18.07,18.03,18.07,14900.0,18.03,18.07,18.03,18.07,14900.0
2008-11-05 14:15:00,18.07,18.09,18.06,18.09,9900.0,18.07,18.09,18.06,18.09,9900.0
2008-11-05 14:20:00,18.08,18.08,18.01,18.01,10500.0,18.08,18.08,18.01,18.01,10500.0
2008-11-05 14:25:00,18.01,18.08,18.01,18.07,8600.0,18.01,18.08,18.01,18.07,8600.0
2008-11-05 14:30:00,18.07,18.18,18.06,18.16,23800.0,18.07,18.18,18.06,18.16,23800.0
2008-11-05 14:35:00,18.16,18.17,18.14,18.16,6300.0,18.16,18.17,18.14,18.16,6300.0
2008-11-05 14:40:00,18.15,18.17,18.14,18.16,9900.0,18.15,18.17,18.14,18.16,9900.0
2008-11-05 14:45:00,18.17,18.17,18.11,18.12,16200.0,18.17,18.17,18.11,18.12,16200.0
2008-11-05 14:50:00,18.11,18.14,18.1,18.13,17100.0,18.11,18.14,18.1,18.13,17100.0
2008-11-05 14:55:00,18.14,18.14,18.09,18.11,12200.0,18.14,18.14,18.09,18.11,12200.0
2008-11-05 15:00:00,18.11,18.16,18.11,18.16,4900.0,18.11,18.16,18.11,18.16,4900.0
2008-11-05 15:05:00,18.15,18.17,18.06,18.06,10100.0,18.15,18.17,18.06,18.06,10100.0
2008-11-05 15:10:00,18.08,18.08,18.03,18.04,4400.0,18.08,18.08,18.03,18.04,4400.0
2008-11-05 15:15:00,18.04,18.04,18.0,18.03,7000.0,18.04,18.04,18.0,18.03,7000.0
2008-11-05 15:20:00,18.03,18.03,17.94,17.95,12200.0,18.03,18.03,17.94,17.95,12200.0
2008-11-05 15:25:00,17.97,17.99,17.96,17.97,7700.0,17.97,17.99,17.96,17.97,7700.0
2008-11-05 15:30:00,17.97,17.97,17.84,17.88,29200.0,17.97,17.97,17.84,17.88,29200.0
2008-11-05 15:35:00,17.89,17.89,17.78,17.78,24500.0,17.89,17.89,17.78,17.78,24500.0
2008-11-05 15:40:00,17.78,17.84,17.76,17.77,35900.0,17.78,17.84,17.76,17.77,35900.0
2008-11-05 15:45:00,17.77,17.95,17.73,17.84,39200.0,17.77,17.95,17.73,17.84,39200.0
2008-11-05 15:50:00,17.83,17.88,17.71,17.71,46000.0,17.83,17.88,17.71,17.71,46000.0
2008-11-05 15:55:00,17.68,17.71,17.48,17.65,80100.0,17.68,17.71,17.48,17.65,80100.0
2008-11-06 09:30:00,17.58,17.72,17.49,17.72,9600.0,17.58,17.72,17.49,17.72,9600.0
2008-11-06 09:35:00,17.71,17.76,17.62,17.64,7300.0,17.71,17.76,17.62,17.64,7300.0
2008-11-06 09:40:00,17.63,17.73,17.61,17.68,13200.0,17.63,17.73,17.61,17.68,13200.0
2008-11-06 09:45:00,17.66,17.71,17.61,17.69,16500.0,17.66,17.71,17.61,17.69,16500.0
2008-11-06 09:50:00,17.69,17.75,17.69,17.75,26100.0,17.69,17.75,17.69,17.75,26100.0
2008-11-06 09:55:00,17.74,17.84,17.73,17.74,22000.0,17.74,17.84,17.73,17.74,22000.0
2008-11-06 10:00:00,17.73,17.79,17.64,17.79,22700.0,17.73,17.79,17.64,17.79,22700.0
2008-11-06 10:05:00,17.79,17.81,17.75,17.77,14600.0,17.79,17.81,17.75,17.77,14600.0
2008-11-06 10:10:00,17.78,17.9,17.78,17.86,16400.0,17.78,17.9,17.78,17.86,16400.0
2008-11-06 10:15:00,17.87,17.99,17.87,17.96,9600.0,17.87,17.99,17.87,17.96,9600.0
2008-11-06 10:20:00,17.98,18.04,17.95,18.04,8900.0,17.98,18.04,17.95,18.04,8900.0
2008-11-06 10:25:00,18.04,18.07,17.99,18.0,14200.0,18.04,18.07,17.99,18.0,14200.0
2008-11-06 10:30:00,17.99,18.01,17.93,17.97,11300.0,17.99,18.01,17.93,17.97,11300.0
2008-11-06 10:35:00,17.99,17.99,17.9,17.95,10000.0,17.99,17.99,17.9,17.95,10000.0
2008-11-06 10:40:00,17.94,17.95,17.74,17.76,16500.0,17.94,17.95,17.74,17.76,16500.0
2008-11-06 10:45:00,17.76,17.79,17.75,17.77,12400.0,17.76,17.79,17.75,17.77,12400.0
2008-11-06 10:50:00,17.81,17.81,17.75,17.8,7300.0,17.81,17.81,17.75,17.8,7300.0
2008-11-06 10:55:00,17.8,17.91,17.8,17.91,8500.0,17.8,17.91,17.8,17.91,8500.0
2008-11-06 11:00:00,17.9,17.92,17.87,17.87,7000.0,17.9,17.92,17.87,17.87,7000.0
2008-11-06 11:05:00,17.89,17.9,17.81,17.81,3900.0,17.89,17.9,17.81,17.81,3900.0
2008-11-06 11:10:00,17.8,17.9,17.79,17.86,14800.0,17.8,17.9,17.79,17.86,14800.0
2008-11-06 11:15:00,17.86,17.86,17.8,17.82,8400.0,17.86,17.86,17.8,17.82,8400.0
2008-11-06 11:20:00,17.83,17.85,17.81,17.83,6500.0,17.83,17.85,17.81,17.83,6500.0
2008-11-06 11:25:00,17.85,17.92,17.85,17.92,6400.0,17.85,17.92,17.85,17.92,6400.0
2008-11-06 11:30:00,17.95,17.96,17.91,17.93,10200.0,17.95,17.96,17.91,17.93,10200.0
2008-11-06 11:35:00,17.92,17.92,17.85,17.89,6900.0,17.92,17.92,17.85,17.89,6900.0
2008-11-06 11:40:00,17.9,17.93,17.86,17.93,7500.0,17.9,17.93,17.86,17.93,7500.0
2008-11-06 11:45:00,17.92,17.97,17.9,17.95,5400.0,17.92,17.97,17.9,17.95,5400.0
2008-11-06 11:50:00,17.91,17.93,17.88,17.88,1500.0,17.91,17.93,17.88,17.88,1500.0
2008-11-06 11:55:00,17.88,17.94,17.87,17.9,5400.0,17.88,17.94,17.87,17.9,5400.0
2008-11-06 12:00:00,17.9,17.92,17.83,17.9,6100.0,17.9,17.92,17.83,17.9,6100.0
2008-11-06 12:05:00,17.91,17.93,17.83,17.83,9900.0,17.91,17.93,17.83,17.83,9900.0
2008-11-06 12:10:00,17.84,17.88,17.83,17.88,8100.0,17.84,17.88,17.83,17.88,8100.0
2008-11-06 12:15:00,17.85,17.86,17.78,17.82,10800.0,17.85,17.86,17.78,17.82,10800.0
2008-11-06 12:20:00,17.82,17.82,17.73,17.75,14500.0,17.82,17.82,17.73,17.75,14500.0
2008-11-06 12:25:00,17.74,17.76,17.72,17.74,13300.0,17.74,17.76,17.72,17.74,13300.0
2008-11-06 12:30:00,17.74,17.74,17.68,17.71,17100.0,17.74,17.74,17.68,17.71,17100.0
2008-11-06 12:35:00,17.7,17.73,17.69,17.7,7300.0,17.7,17.73,17.69,17.7,7300.0
2008-11-06 12:40:00,17.7,17.74,17.67,17.7,18100.0,17.7,17.74,17.67,17.7,18100.0
2008-11-06 12:45:00,17.69,17.75,17.68,17.74,5900.0,17.69,17.75,17.68,17.74,5900.0
2008-11-06 12:50:00,17.74,17.78,17.74,17.74,5800.0,17.74,17.78,17.74,17.74,5800.0
2008-11-06 12:55:00,17.75,17.75,17.7,17.72,4700.0,17.75,17.75,17.7,17.72,4700.0
2008-11-06 13:00:00,17.72,17.74,17.68,17.71,12500.0,17.72,17.74,17.68,17.71,12500.0
2008-11-06 13:05:00,17.7,17.72,17.65,17.7,6900.0,17.7,17.72,17.65,17.7,6900.0
2008-11-06 13:10:00,17.7,17.73,17.67,17.71,7200.0,17.7,17.73,17.67,17.71,7200.0
2008-11-06 13:15:00,17.74,17.74,17.64,17.66,10600.0,17.74,17.74,17.64,17.66,10600.0
2008-11-06 13:20:00,17.66,17.68,17.63,17.67,12700.0,17.66,17.68,17.63,17.67,12700.0
2008-11-06 13:25:00,17.67,17.68,17.59,17.63,8700.0,17.67,17.68,17.59,17.63,8700.0
2008-11-06 13:30:00,17.64,17.64,17.52,17.57,25900.0,17.64,17.64,17.52,17.57,25900.0
2008-11-06 13:35:00,17.58,17.6,17.55,17.57,10400.0,17.58,17.6,17.55,17.57,10400.0
2008-11-06 13:40:00,17.57,17.57,17.49,17.54,14900.0,17.57,17.57,17.49,17.54,14900.0
2008-11-06 13:45:00,17.55,17.57,17.49,17.52,21400.0,17.55,17.57,17.49,17.52,21400.0
2008-11-06 13:50:00,17.53,17.55,17.47,17.5,16000.0,17.53,17.55,17.47,17.5,16000.0
2008-11-06 13:55:00,17.5,17.57,17.5,17.53,14800.0,17.5,17.57,17.5,17.53,14800.0
2008-11-06 14:00:00,17.55,17.6,17.5,17.57,17400.0,17.55,17.6,17.5,17.57,17400.0
2008-11-06 14:05:00,17.56,17.59,17.48,17.49,18900.0,17.56,17.59,17.48,17.49,18900.0
2008-11-06 14:10:00,17.49,17.52,17.46,17.5,14500.0,17.49,17.52,17.46,17.5,14500.0
2008-11-06 14:15:00,17.48,17.52,17.44,17.51,5900.0,17.48,17.52,17.44,17.51,5900.0
2008-11-06 14:20:00,17.51,17.54,17.44,17.54,13700.0,17.51,17.54,17.44,17.54,13700.0
2008-11-06 14:25:00,17.53,17.54,17.46,17.5,17300.0,17.53,17.54,17.46,17.5,17300.0
2008-11-06 14:30:00,17.5,17.56,17.5,17.53,8100.0,17.5,17.56,17.5,17.53,8100.0
2008-11-06 14:35:00,17.55,17.66,17.52,17.65,15100.0,17.55,17.66,17.52,17.65,15100.0
2008-11-06 14:40:00,17.65,17.68,17.6,17.67,15600.0,17.65,17.68,17.6,17.67,15600.0
2008-11-06 14:45:00,17.67,17.67,17.56,17.58,16100.0,17.67,17.67,17.56,17.58,16100.0
2008-11-06 14:50:00,17.6,17.67,17.6,17.63,18400.0,17.6,17.67,17.6,17.63,18400.0
2008-11-06 14:55:00,17.61,17.61,17.52,17.54,18000.0,17.61,17.61,17.52,17.54,18000.0
2008-11-06 15:00:00,17.55,17.59,17.46,17.47,20800.0,17.55,17.59,17.46,17.47,20800.0
2008-11-06 15:05:00,17.46,17.49,17.4,17.4,24700.0,17.46,17.49,17.4,17.4,24700.0
2008-11-06 15:10:00,17.43,17.47,17.42,17.43,20200.0,17.43,17.47,17.42,17.43,20200.0
2008-11-06 15:15:00,17.44,17.57,17.43,17.56,18000.0,17.44,17.57,17.43,17.56,18000.0
2008-11-06 15:20:00,17.56,17.56,17.49,17.51,18800.0,17.56,17.56,17.49,17.51,18800.0
2008-11-06 15:25:00,17.5,17.52,17.43,17.47,24000.0,17.5,17.52,17.43,17.47,24000.0
2008-11-06 15:30:00,17.47,17.56,17.47,17.51,26700.0,17.47,17.56,17.47,17.51,26700.0
2008-11-06 15:35:00,17.5,17.52,17.42,17.44,25600.0,17.5,17.52,17.42,17.44,25600.0
2008-11-06 15:40:00,17.44,17.57,17.44,17.54,19000.0,17.44,17.57,17.44,17.54,19000.0
2008-11-06 15:45:00,17.52,17.59,17.51,17.51,22400.0,17.52,17.59,17.51,17.51,22400.0
2008-11-06 15:50:00,17.49,17.53,17.44,17.49,39600.0,17.49,17.53,17.44,17.49,39600.0
2008-11-06 15:55:00,17.48,17.53,17.41,17.5,66500.0,17.48,17.53,17.41,17.5,66500.0
2008-11-07 09:30:00,17.66,17.77,17.5,17.77,5600.0,17.66,17.77,17.5,17.77,5600.0
2008-11-07 09:35:00,17.76,17.78,17.61,17.61,3500.0,17.76,17.78,17.61,17.61,3500.0
2008-11-07 09:40:00,17.64,17.79,17.63,17.76,7500.0,17.64,17.79,17.63,17.76,7500.0
2008-11-07 09:45:00,17.76,17.84,17.72,17.75,9800.0,17.76,17.84,17.72,17.75,9800.0
2008-11-07 09:50:00,17.78,17.78,17.71,17.76,6000.0,17.78,17.78,17.71,17.76,6000.0
2008-11-07 09:55:00,17.75,17.85,17.75,17.79,5800.0,17.75,17.85,17.75,17.79,5800.0
2008-11-07 10:00:00,17.79,17.93,17.79,17.91,9200.0,17.79,17.93,17.79,17.91,9200.0
2008-11-07 10:05:00,17.96,17.96,17.86,17.88,13100.0,17.96,17.96,17.86,17.88,13100.0
2008-11-07 10:10:00,17.88,17.9,17.83,17.9,9100.0,17.88,17.9,17.83,17.9,9100.0
2008-11-07 10:15:00,17.9,17.93,17.87,17.87,19800.0,17.9,17.93,17.87,17.87,19800.0
2008-11-07 10:20:00,17.86,17.93,17.86,17.89,12300.0,17.86,17.93,17.86,17.89,12300.0
2008-11-07 10:25:00,17.89,17.97,17.87,17.96,19500.0,17.89,17.97,17.87,17.96,19500.0
2008-11-07 10:30:00,17.95,18.12,17.95,18.12,33300.0,17.95,18.12,17.95,18.12,33300.0
2008-11-07 10:35:00,18.11,18.25,18.08,18.23,16400.0,18.11,18.25,18.08,18.23,16400.0
2008-11-07 10:40:00,18.21,18.27,18.2,18.24,12700.0,18.21,18.27,18.2,18.24,12700.0
2008-11-07 10:45:00,18.25,18.29,18.13,18.13,11900.0,18.25,18.29,18.13,18.13,11900.0
2008-11-07 10:50:00,18.14,18.14,18.07,18.07,14200.0,18.14,18.14,18.07,18.07,14200.0
2008-11-07 10:55:00,18.07,18.08,17.98,17.98,14400.0,18.07,18.08,17.98,17.98,14400.0
2008-11-07 11:00:00,17.99,18.02,17.95,17.97,11500.0,17.99,18.02,17.95,17.97,11500.0
2008-11-07 11:05:00,17.96,17.97,17.86,17.86,7900.0,17.96,17.97,17.86,17.86,7900.0
2008-11-07 11:10:00,17.87,17.94,17.87,17.93,8900.0,17.87,17.94,17.87,17.93,8900.0
2008-11-07 11:15:00,17.94,18.0,17.92,17.98,14000.0,17.94,18.0,17.92,17.98,14000.0
2008-11-07 11:20:00,18.0,18.0,17.92,17.95,6000.0,18.0,18.0,17.92,17.95,6000.0
2008-11-07 11:25:00,17.95,17.96,17.78,17.78,12100.0,17.95,17.96,17.78,17.78,12100.0
2008-11-07 11:30:00,17.78,17.78,17.76,17.78,10900.0,17.78,17.78,17.76,17.78,10900.0
2008-11-07 11:35:00,17.78,17.84,17.75,17.8,10200.0,17.78,17.84,17.75,17.8,10200.0
2008-11-07 11:40:00,17.79,17.93,17.78,17.93,15300.0,17.79,17.93,17.78,17.93,15300.0
2008-11-07 11:45:00,17.95,17.96,17.89,17.9,9300.0,17.95,17.96,17.89,17.9,9300.0
2008-11-07 11:50:00,17.9,17.93,17.84,17.93,9000.0,17.9,17.93,17.84,17.93,9000.0
2008-11-07 11:55:00,17.93,18.04,17.92,18.02,22300.0,17.93,18.04,17.92,18.02,22300.0
2008-11-07 12:00:00,18.02,18.06,18.02,18.06,2000.0,18.02,18.06,18.02,18.06,2000.0
2008-11-07 12:05:00,18.11,18.16,18.11,18.15,12200.0,18.11,18.16,18.11,18.15,12200.0
2008-11-07 12:10:00,18.16,18.19,17.99,17.99,18400.0,18.16,18.19,17.99,17.99,18400.0
2008-11-07 12:15:00,17.99,17.99,17.91,17.92,8700.0,17.99,17.99,17.91,17.92,8700.0
2008-11-07 12:20:00,17.91,17.95,17.91,17.94,5700.0,17.91,17.95,17.91,17.94,5700.0
2008-11-07 12:25:00,17.95,17.99,17.92,17.92,5900.0,17.95,17.99,17.92,17.92,5900.0
2008-11-07 12:30:00,17.92,17.92,17.87,17.87,15200.0,17.92,17.92,17.87,17.87,15200.0
2008-11-07 12:35:00,17.89,17.95,17.89,17.94,5200.0,17.89,17.95,17.89,17.94,5200.0
2008-11-07 12:40:00,17.94,17.96,17.91,17.91,15000.0,17.94,17.96,17.91,17.91,15000.0
2008-11-07 12:45:00,17.92,17.92,17.86,17.86,10700.0,17.92,17.92,17.86,17.86,10700.0
2008-11-07 12:50:00,17.86,17.89,17.83,17.85,7300.0,17.86,17.89,17.83,17.85,7300.0
2008-11-07 12:55:00,17.85,17.9,17.83,17.89,7200.0,17.85,17.9,17.83,17.89,7200.0
2008-11-07 13:00:00,17.88,17.96,17.88,17.88,8100.0,17.88,17.96,17.88,17.88,8100.0
2008-11-07 13:05:00,17.88,17.91,17.84,17.84,4000.0,17.88,17.91,17.84,17.84,4000.0
2008-11-07 13:10:00,17.84,17.87,17.83,17.87,3500.0,17.84,17.87,17.83,17.87,3500.0
2008-11-07 13:15:00,17.86,17.88,17.84,17.88,5400.0,17.86,17.88,17.84,17.88,5400.0
2008-11-07 13:20:00,17.87,17.91,17.86,17.9,5600.0,17.87,17.91,17.86,17.9,5600.0
2008-11-07 13:25:00,17.91,17.95,17.89,17.95,8900.0,17.91,17.95,17.89,17.95,8900.0
2008-11-07 13:30:00,17.96,17.97,17.92,17.93,4200.0,17.96,17.97,17.92,17.93,4200.0
2008-11-07 13:35:00,17.94,17.95,17.87,17.89,8400.0,17.94,17.95,17.87,17.89,8400.0
2008-11-07 13:40:00,17.9,17.9,17.86,17.88,3700.0,17.9,17.9,17.86,17.88,3700.0
2008-11-07 13:45:00,17.9,17.93,17.89,17.92,2500.0,17.9,17.93,17.89,17.92,2500.0
2008-11-07 13:50:00,17.93,17.97,17.93,17.96,5800.0,17.93,17.97,17.93,17.96,5800.0
2008-11-07 13:55:00,17.97,18.04,17.97,18.04,6000.0,17.97,18.04,17.97,18.04,6000.0
2008-11-07 14:00:00,18.03,18.04,17.99,18.02,8300.0,18.03,18.04,17.99,18.02,8300.0
2008-11-07 14:05:00,18.03,18.04,18.02,18.04,2900.0,18.03,18.04,18.02,18.04,2900.0
2008-11-07 14:10:00,18.02,18.03,17.99,18.0,4300.0,18.02,18.03,17.99,18.0,4300.0
2008-11-07 14:15:00,18.0,18.0,17.97,17.97,6200.0,18.0,18.0,17.97,17.97,6200.0
2008-11-07 14:20:00,17.97,18.01,17.94,17.97,17800.0,17.97,18.01,17.94,17.97,17800.0
2008-11-07 14:25:00,17.97,17.99,17.96,17.96,8500.0,17.97,17.99,17.96,17.96,8500.0
2008-11-07 14:30:00,17.99,18.04,17.99,18.01,4600.0,17.99,18.04,17.99,18.01,4600.0
2008-11-07 14:35:00,18.02,18.04,18.0,18.03,8400.0,18.02,18.04,18.0,18.03,8400.0
2008-11-07 14:40:00,18.03,18.08,18.02,18.04,10200.0,18.03,18.08,18.02,18.04,10200.0
2008-11-07 14:45:00,18.05,18.05,18.02,18.02,7700.0,18.05,18.05,18.02,18.02,7700.0
2008-11-07 14:50:00,18.03,18.03,17.93,17.93,10700.0,18.03,18.03,17.93,17.93,10700.0
2008-11-07 14:55:00,17.93,17.94,17.78,17.78,24200.0,17.93,17.94,17.78,17.78,24200.0
2008-11-07 15:00:00,17.77,17.82,17.66,17.66,43200.0,17.77,17.82,17.66,17.66,43200.0
2008-11-07 15:05:00,17.67,17.78,17.6,17.78,18800.0,17.67,17.78,17.6,17.78,18800.0
2008-11-07 15:10:00,17.78,17.81,17.72,17.72,15700.0,17.78,17.81,17.72,17.72,15700.0
2008-11-07 15:15:00,17.71,17.76,17.66,17.66,16100.0,17.71,17.76,17.66,17.66,16100.0
2008-11-07 15:20:00,17.64,17.69,17.56,17.62,19200.0,17.64,17.69,17.56,17.62,19200.0
2008-11-07 15:25:00,17.61,17.72,17.61,17.67,14100.0,17.61,17.72,17.61,17.67,14100.0
2008-11-07 15:30:00,17.68,17.81,17.66,17.77,18800.0,17.68,17.81,17.66,17.77,18800.0
2008-11-07 15:35:00,17.79,17.79,17.7,17.7,9500.0,17.79,17.79,17.7,17.7,9500.0
2008-11-07 15:40:00,17.7,17.75,17.69,17.73,35000.0,17.7,17.75,17.69,17.73,35000.0
2008-11-07 15:45:00,17.73,17.75,17.7,17.74,46800.0,17.73,17.75,17.7,17.74,46800.0
2008-11-07 15:50:00,17.72,17.79,17.69,17.71,64000.0,17.72,17.79,17.69,17.71,64000.0
2008-11-07 15:55:00,17.71,17.88,17.7,17.88,64900.0,17.71,17.88,17.7,17.88,64900.0
2008-11-10 09:30:00,18.08,18.27,18.05,18.23,9000.0,18.08,18.27,18.05,18.23,9000.0
2008-11-10 09:35:00,18.2,18.24,17.99,18.09,9000.0,18.2,18.24,17.99,18.09,9000.0
2008-11-10 09:40:00,18.06,18.25,17.98,18.18,15500.0,18.06,18.25,17.98,18.18,15500.0
2008-11-10 09:45:00,18.2,18.21,18.05,18.08,5600.0,18.2,18.21,18.05,18.08,5600.0
2008-11-10 09:50:00,18.11,18.11,18.04,18.1,8400.0,18.11,18.11,18.04,18.1,8400.0
2008-11-10 09:55:00,18.08,18.12,18.04,18.11,9900.0,18.08,18.12,18.04,18.11,9900.0
2008-11-10 10:00:00,18.13,18.14,18.01,18.08,6200.0,18.13,18.14,18.01,18.08,6200.0
2008-11-10 10:05:00,18.09,18.09,18.03,18.05,7200.0,18.09,18.09,18.03,18.05,7200.0
2008-11-10 10:10:00,18.08,18.19,18.08,18.16,10200.0,18.08,18.19,18.08,18.16,10200.0
2008-11-10 10:15:00,18.16,18.17,18.03,18.03,5700.0,18.16,18.17,18.03,18.03,5700.0
2008-11-10 10:20:00,18.05,18.09,18.0,18.09,8400.0,18.05,18.09,18.0,18.09,8400.0
2008-11-10 10:25:00,18.09,18.12,18.02,18.04,10700.0,18.09,18.12,18.02,18.04,10700.0
2008-11-10 10:30:00,18.04,18.06,18.0,18.01,7500.0,18.04,18.06,18.0,18.01,7500.0
2008-11-10 10:35:00,18.01,18.02,18.01,18.02,3200.0,18.01,18.02,18.01,18.02,3200.0
2008-11-10 10:40:00,18.01,18.05,17.99,18.04,8100.0,18.01,18.05,17.99,18.04,8100.0
2008-11-10 10:45:00,18.06,18.1,18.02,18.05,8500.0,18.06,18.1,18.02,18.05,8500.0
2008-11-10 10:50:00,18.04,18.09,18.03,18.03,21900.0,18.04,18.09,18.03,18.03,21900.0
2008-11-10 10:55:00,18.03,18.1,18.03,18.09,12800.0,18.03,18.1,18.03,18.09,12800.0
2008-11-10 11:00:00,18.08,18.12,18.06,18.12,32700.0,18.08,18.12,18.06,18.12,32700.0
2008-11-10 11:05:00,18.12,18.16,18.1,18.14,14500.0,18.12,18.16,18.1,18.14,14500.0
2008-11-10 11:10:00,18.13,18.14,18.11,18.13,14500.0,18.13,18.14,18.11,18.13,14500.0
2008-11-10 11:15:00,18.13,18.14,18.11,18.13,9800.0,18.13,18.14,18.11,18.13,9800.0
2008-11-10 11:20:00,18.13,18.22,18.12,18.21,22300.0,18.13,18.22,18.12,18.21,22300.0
2008-11-10 11:25:00,18.21,18.32,18.2,18.28,29300.0,18.21,18.32,18.2,18.28,29300.0
2008-11-10 11:30:00,18.28,18.36,18.26,18.31,36000.0,18.28,18.36,18.26,18.31,36000.0
2008-11-10 11:35:00,18.3,18.38,18.3,18.38,11900.0,18.3,18.38,18.3,18.38,11900.0
2008-11-10 11:40:00,18.38,18.42,18.35,18.39,31800.0,18.38,18.42,18.35,18.39,31800.0
2008-11-10 11:45:00,18.37,18.38,18.25,18.3,22900.0,18.37,18.38,18.25,18.3,22900.0
2008-11-10 11:50:00,18.3,18.34,18.19,18.19,18300.0,18.3,18.34,18.19,18.19,18300.0
2008-11-10 11:55:00,18.18,18.21,18.15,18.18,13900.0,18.18,18.21,18.15,18.18,13900.0
2008-11-10 12:00:00,18.18,18.18,18.15,18.16,7100.0,18.18,18.18,18.15,18.16,7100.0
2008-11-10 12:05:00,18.15,18.22,18.15,18.21,8600.0,18.15,18.22,18.15,18.21,8600.0
2008-11-10 12:10:00,18.22,18.22,18.18,18.18,2200.0,18.22,18.22,18.18,18.18,2200.0
2008-11-10 12:15:00,18.19,18.2,18.15,18.15,8700.0,18.19,18.2,18.15,18.15,8700.0
2008-11-10 12:20:00,18.15,18.18,18.14,18.15,17400.0,18.15,18.18,18.14,18.15,17400.0
2008-11-10 12:25:00,18.16,18.19,18.15,18.16,7500.0,18.16,18.19,18.15,18.16,7500.0
2008-11-10 12:30:00,18.16,18.16,18.14,18.15,9000.0,18.16,18.16,18.14,18.15,9000.0
2008-11-10 12:35:00,18.16,18.16,18.07,18.09,21700.0,18.16,18.16,18.07,18.09,21700.0
2008-11-10 12:40:00,18.1,18.15,18.08,18.14,19800.0,18.1,18.15,18.08,18.14,19800.0
2008-11-10 12:45:00,18.13,18.13,18.05,18.06,11200.0,18.13,18.13,18.05,18.06,11200.0
2008-11-10 12:50:00,18.05,18.05,17.94,17.98,22400.0,18.05,18.05,17.94,17.98,22400.0
2008-11-10 12:55:00,17.98,17.99,17.94,17.96,11800.0,17.98,17.99,17.94,17.96,11800.0
2008-11-10 13:00:00,17.96,17.96,17.92,17.93,5200.0,17.96,17.96,17.92,17.93,5200.0
2008-11-10 13:05:00,17.92,18.01,17.92,17.99,8800.0,17.92,18.01,17.92,17.99,8800.0
2008-11-10 13:10:00,18.01,18.05,18.0,18.05,10700.0,18.01,18.05,18.0,18.05,10700.0
2008-11-10 13:15:00,18.06,18.09,18.03,18.08,18600.0,18.06,18.09,18.03,18.08,18600.0
2008-11-10 13:20:00,18.09,18.09,17.92,17.94,14000.0,18.09,18.09,17.92,17.94,14000.0
2008-11-10 13:25:00,17.94,18.04,17.94,18.03,9000.0,17.94,18.04,17.94,18.03,9000.0
2008-11-10 13:30:00,18.03,18.11,18.03,18.05,18200.0,18.03,18.11,18.03,18.05,18200.0
2008-11-10 13:35:00,18.04,18.05,18.01,18.02,8200.0,18.04,18.05,18.01,18.02,8200.0
2008-11-10 13:40:00,18.03,18.08,17.99,18.02,36400.0,18.03,18.08,17.99,18.02,36400.0
2008-11-10 13:45:00,17.99,17.99,17.93,17.93,4900.0,17.99,17.99,17.93,17.93,4900.0
2008-11-10 13:50:00,17.93,18.05,17.9,18.05,18000.0,17.93,18.05,17.9,18.05,18000.0
2008-11-10 13:55:00,18.06,18.14,18.05,18.12,7800.0,18.06,18.14,18.05,18.12,7800.0
2008-11-10 14:00:00,18.12,18.12,18.03,18.07,5100.0,18.12,18.12,18.03,18.07,5100.0
2008-11-10 14:05:00,18.07,18.14,18.07,18.13,3200.0,18.07,18.14,18.07,18.13,3200.0
2008-11-10 14:10:00,18.14,18.14,18.02,18.02,7000.0,18.14,18.14,18.02,18.02,7000.0
2008-11-10 14:15:00,18.01,18.04,17.99,18.03,7300.0,18.01,18.04,17.99,18.03,7300.0
2008-11-10 14:20:00,18.03,18.05,17.99,18.01,7800.0,18.03,18.05,17.99,18.01,7800.0
2008-11-10 14:25:00,18.0,18.04,17.99,18.01,9600.0,18.0,18.04,17.99,18.01,9600.0
2008-11-10 14:30:00,18.02,18.02,17.9,17.91,11300.0,18.02,18.02,17.9,17.91,11300.0
2008-11-10 14:35:00,17.92,17.93,17.87,17.88,9000.0,17.92,17.93,17.87,17.88,9000.0
2008-11-10 14:40:00,17.9,17.97,17.9,17.93,4900.0,17.9,17.97,17.9,17.93,4900.0
2008-11-10 14:45:00,17.93,17.93,17.82,17.85,10800.0,17.93,17.93,17.82,17.85,10800.0
2008-11-10 14:50:00,17.83,17.94,17.81,17.94,11800.0,17.83,17.94,17.81,17.94,11800.0
2008-11-10 14:55:00,17.93,17.96,17.88,17.91,12900.0,17.93,17.96,17.88,17.91,12900.0
2008-11-10 15:00:00,17.88,17.88,17.77,17.82,9300.0,17.88,17.88,17.77,17.82,9300.0
2008-11-10 15:05:00,17.86,17.9,17.81,17.82,3900.0,17.86,17.9,17.81,17.82,3900.0
2008-11-10 15:10:00,17.81,17.93,17.81,17.93,6300.0,17.81,17.93,17.81,17.93,6300.0
2008-11-10 15:15:00,17.96,17.96,17.83,17.84,6600.0,17.96,17.96,17.83,17.84,6600.0
2008-11-10 15:20:00,17.84,17.85,17.8,17.8,9700.0,17.84,17.85,17.8,17.8,9700.0
2008-11-10 15:25:00,17.8,17.84,17.78,17.81,11900.0,17.8,17.84,17.78,17.81,11900.0
2008-11-10 15:30:00,17.82,17.93,17.82,17.85,9400.0,17.82,17.93,17.82,17.85,9400.0
2008-11-10 15:35:00,17.85,17.86,17.78,17.78,9200.0,17.85,17.86,17.78,17.78,9200.0
2008-11-10 15:40:00,17.78,17.88,17.78,17.87,10200.0,17.78,17.88,17.78,17.87,10200.0
2008-11-10 15:45:00,17.89,17.89,17.79,17.8,12700.0,17.89,17.89,17.79,17.8,12700.0
2008-11-10 15:50:00,17.81,17.91,17.81,17.83,28100.0,17.81,17.91,17.81,17.83,28100.0
2008-11-10 15:55:00,17.82,17.84,17.77,17.84,60100.0,17.82,17.84,17.77,17.84,60100.0
2008-11-11 09:30:00,17.68,17.68,17.39,17.41,13300.0,17.68,17.68,17.39,17.41,13300.0
2008-11-11 09:35:00,17.41,17.46,17.32,17.41,15500.0,17.41,17.46,17.32,17.41,15500.0
2008-11-11 09:40:00,17.44,17.5,17.3,17.3,10200.0,17.44,17.5,17.3,17.3,10200.0
2008-11-11 09:45:00,17.3,17.31,17.14,17.15,32200.0,17.3,17.31,17.14,17.15,32200.0
2008-11-11 09:50:00,17.13,17.15,17.0,17.0,34700.0,17.13,17.15,17.0,17.0,34700.0
2008-11-11 09:55:00,17.01,17.1,17.01,17.08,19900.0,17.01,17.1,17.01,17.08,19900.0
2008-11-11 10:00:00,17.09,17.14,17.04,17.13,12900.0,17.09,17.14,17.04,17.13,12900.0
2008-11-11 10:05:00,17.11,17.15,17.07,17.14,24200.0,17.11,17.15,17.07,17.14,24200.0
2008-11-11 10:10:00,17.16,17.16,17.07,17.14,13700.0,17.16,17.16,17.07,17.14,13700.0
2008-11-11 10:15:00,17.13,17.14,17.08,17.14,34300.0,17.13,17.14,17.08,17.14,34300.0
2008-11-11 10:20:00,17.14,17.17,17.11,17.17,16600.0,17.14,17.17,17.11,17.17,16600.0
2008-11-11 10:25:00,17.17,17.17,17.13,17.17,22400.0,17.17,17.17,17.13,17.17,22400.0
2008-11-11 10:30:00,17.17,17.25,17.13,17.25,14800.0,17.17,17.25,17.13,17.25,14800.0
2008-11-11 10:35:00,17.25,17.28,17.2,17.23,63100.0,17.25,17.28,17.2,17.23,63100.0
2008-11-11 10:40:00,17.22,17.22,17.14,17.14,16900.0,17.22,17.22,17.14,17.14,16900.0
2008-11-11 10:45:00,17.15,17.16,17.14,17.15,22100.0,17.15,17.16,17.14,17.15,22100.0
2008-11-11 10:50:00,17.15,17.16,17.14,17.15,14600.0,17.15,17.16,17.14,17.15,14600.0
2008-11-11 10:55:00,17.14,17.15,17.09,17.12,17800.0,17.14,17.15,17.09,17.12,17800.0
2008-11-11 11:00:00,17.13,17.13,17.01,17.05,11400.0,17.13,17.13,17.01,17.05,11400.0
2008-11-11 11:05:00,17.05,17.06,16.99,17.01,22100.0,17.05,17.06,16.99,17.01,22100.0
2008-11-11 11:10:00,17.01,17.02,16.98,16.99,15900.0,17.01,17.02,16.98,16.99,15900.0
2008-11-11 11:15:00,17.0,17.0,16.94,16.95,24000.0,17.0,17.0,16.94,16.95,24000.0
2008-11-11 11:20:00,16.95,17.0,16.95,16.99,9100.0,16.95,17.0,16.95,16.99,9100.0
2008-11-11 11:25:00,17.0,17.01,17.0,17.0,19700.0,17.0,17.01,17.0,17.0,19700.0
2008-11-11 11:30:00,17.0,17.0,16.9,16.92,22700.0,17.0,17.0,16.9,16.92,22700.0
2008-11-11 11:35:00,16.92,16.92,16.89,16.9,17800.0,16.92,16.92,16.89,16.9,17800.0
2008-11-11 11:40:00,16.91,16.92,16.89,16.92,22800.0,16.91,16.92,16.89,16.92,22800.0
2008-11-11 11:45:00,16.92,16.98,16.91,16.97,43900.0,16.92,16.98,16.91,16.97,43900.0
2008-11-11 11:50:00,16.98,17.03,16.97,17.02,18700.0,16.98,17.03,16.97,17.02,18700.0
2008-11-11 11:55:00,17.02,17.05,16.99,16.99,21600.0,17.02,17.05,16.99,16.99,21600.0
2008-11-11 12:00:00,16.98,16.99,16.96,16.98,8000.0,16.98,16.99,16.96,16.98,8000.0
2008-11-11 12:05:00,16.98,16.98,16.94,16.96,6900.0,16.98,16.98,16.94,16.96,6900.0
2008-11-11 12:10:00,16.95,16.95,16.93,16.94,4300.0,16.95,16.95,16.93,16.94,4300.0
2008-11-11 12:15:00,16.93,16.97,16.93,16.97,6500.0,16.93,16.97,16.93,16.97,6500.0
2008-11-11 12:20:00,16.96,16.97,16.86,16.86,17300.0,16.96,16.97,16.86,16.86,17300.0
2008-11-11 12:25:00,16.86,16.88,16.84,16.88,4800.0,16.86,16.88,16.84,16.88,4800.0
2008-11-11 12:30:00,16.88,16.9,16.88,16.9,2500.0,16.88,16.9,16.88,16.9,2500.0
2008-11-11 12:35:00,16.9,16.91,16.89,16.89,3800.0,16.9,16.91,16.89,16.89,3800.0
2008-11-11 12:40:00,16.9,16.95,16.9,16.94,6100.0,16.9,16.95,16.9,16.94,6100.0
2008-11-11 12:45:00,16.94,16.95,16.93,16.94,5000.0,16.94,16.95,16.93,16.94,5000.0
2008-11-11 12:50:00,16.93,16.93,16.89,16.93,14800.0,16.93,16.93,16.89,16.93,14800.0
2008-11-11 12:55:00,16.93,16.95,16.93,16.94,2300.0,16.93,16.95,16.93,16.94,2300.0
2008-11-11 13:00:00,16.95,17.01,16.95,16.99,12200.0,16.95,17.01,16.95,16.99,12200.0
2008-11-11 13:05:00,17.0,17.03,16.98,17.0,10000.0,17.0,17.03,16.98,17.0,10000.0
2008-11-11 13:10:00,17.0,17.02,16.99,17.01,5800.0,17.0,17.02,16.99,17.01,5800.0
2008-11-11 13:15:00,17.01,17.04,17.0,17.04,2800.0,17.01,17.04,17.0,17.04,2800.0
2008-11-11 13:20:00,17.04,17.05,17.0,17.0,14000.0,17.04,17.05,17.0,17.0,14000.0
2008-11-11 13:25:00,17.0,17.01,16.99,17.01,5000.0,17.0,17.01,16.99,17.01,5000.0
2008-11-11 13:30:00,17.02,17.05,17.01,17.04,11900.0,17.02,17.05,17.01,17.04,11900.0
2008-11-11 13:35:00,17.04,17.05,17.01,17.01,6900.0,17.04,17.05,17.01,17.01,6900.0
2008-11-11 13:40:00,17.01,17.03,16.97,17.0,16200.0,17.01,17.03,16.97,17.0,16200.0
2008-11-11 13:45:00,17.0,17.04,17.0,17.02,11200.0,17.0,17.04,17.0,17.02,11200.0
2008-11-11 13:50:00,17.02,17.05,17.02,17.05,11800.0,17.02,17.05,17.02,17.05,11800.0
2008-11-11 13:55:00,17.05,17.12,17.04,17.09,31000.0,17.05,17.12,17.04,17.09,31000.0
2008-11-11 14:00:00,17.09,17.12,17.06,17.08,16000.0,17.09,17.12,17.06,17.08,16000.0
2008-11-11 14:05:00,17.09,17.13,17.07,17.12,13300.0,17.09,17.13,17.07,17.12,13300.0
2008-11-11 14:10:00,17.12,17.17,17.12,17.16,4300.0,17.12,17.17,17.12,17.16,4300.0
2008-11-11 14:15:00,17.16,17.24,17.14,17.24,15900.0,17.16,17.24,17.14,17.24,15900.0
2008-11-11 14:20:00,17.24,17.3,17.22,17.27,24000.0,17.24,17.3,17.22,17.27,24000.0
2008-11-11 14:25:00,17.27,17.37,17.27,17.36,32600.0,17.27,17.37,17.27,17.36,32600.0
2008-11-11 14:30:00,17.34,17.37,17.3,17.36,30500.0,17.34,17.37,17.3,17.36,30500.0
2008-11-11 14:35:00,17.36,17.36,17.25,17.25,28400.0,17.36,17.36,17.25,17.25,28400.0
2008-11-11 14:40:00,17.25,17.27,17.21,17.21,9700.0,17.25,17.27,17.21,17.21,9700.0
2008-11-11 14:45:00,17.21,17.26,17.16,17.19,17400.0,17.21,17.26,17.16,17.19,17400.0
2008-11-11 14:50:00,17.19,17.19,17.04,17.08,30000.0,17.19,17.19,17.04,17.08,30000.0
2008-11-11 14:55:00,17.1,17.17,17.09,17.13,22900.0,17.1,17.17,17.09,17.13,22900.0
2008-11-11 15:00:00,17.11,17.18,17.09,17.15,34100.0,17.11,17.18,17.09,17.15,34100.0
2008-11-11 15:05:00,17.17,17.22,17.12,17.15,19900.0,17.17,17.22,17.12,17.15,19900.0
2008-11-11 15:10:00,17.15,17.25,17.15,17.24,20200.0,17.15,17.25,17.15,17.24,20200.0
2008-11-11 15:15:00,17.22,17.25,17.13,17.22,15400.0,17.22,17.25,17.13,17.22,15400.0
2008-11-11 15:20:00,17.24,17.31,17.22,17.25,17900.0,17.24,17.31,17.22,17.25,17900.0
2008-11-11 15:25:00,17.25,17.25,17.18,17.2,15800.0,17.25,17.25,17.18,17.2,15800.0
2008-11-11 15:30:00,17.2,17.2,17.09,17.09,11500.0,17.2,17.2,17.09,17.09,11500.0
2008-11-11 15:35:00,17.08,17.1,17.04,17.05,36800.0,17.08,17.1,17.04,17.05,36800.0
2008-11-11 15:40:00,17.05,17.14,17.05,17.07,31000.0,17.05,17.14,17.05,17.07,31000.0
2008-11-11 15:45:00,17.08,17.16,17.06,17.16,26700.0,17.08,17.16,17.06,17.16,26700.0
2008-11-11 15:50:00,17.16,17.21,17.12,17.15,66100.0,17.16,17.21,17.12,17.15,66100.0
2008-11-11 15:55:00,17.15,17.18,17.12,17.17,64500.0,17.15,17.18,17.12,17.17,64500.0
2008-11-12 09:30:00,16.95,17.02,16.74,16.79,20000.0,16.95,17.02,16.74,16.79,20000.0
2008-11-12 09:35:00,16.82,16.9,16.75,16.81,4800.0,16.82,16.9,16.75,16.81,4800.0
2008-11-12 09:40:00,16.81,16.81,16.6,16.69,10000.0,16.81,16.81,16.6,16.69,10000.0
2008-11-12 09:45:00,16.7,16.78,16.67,16.76,7100.0,16.7,16.78,16.67,16.76,7100.0
2008-11-12 09:50:00,16.75,16.9,16.75,16.89,10100.0,16.75,16.9,16.75,16.89,10100.0
2008-11-12 09:55:00,16.9,16.91,16.79,16.79,13400.0,16.9,16.91,16.79,16.79,13400.0
2008-11-12 10:00:00,16.79,16.9,16.78,16.87,16000.0,16.79,16.9,16.78,16.87,16000.0
2008-11-12 10:05:00,16.89,16.9,16.74,16.78,32000.0,16.89,16.9,16.74,16.78,32000.0
2008-11-12 10:10:00,16.77,16.86,16.75,16.8,20100.0,16.77,16.86,16.75,16.8,20100.0
2008-11-12 10:15:00,16.8,16.84,16.73,16.77,23700.0,16.8,16.84,16.73,16.77,23700.0
2008-11-12 10:20:00,16.77,16.77,16.66,16.72,23700.0,16.77,16.77,16.66,16.72,23700.0
2008-11-12 10:25:00,16.72,16.74,16.64,16.66,22100.0,16.72,16.74,16.64,16.66,22100.0
2008-11-12 10:30:00,16.66,16.66,16.55,16.55,28800.0,16.66,16.66,16.55,16.55,28800.0
2008-11-12 10:35:00,16.57,16.59,16.54,16.59,8500.0,16.57,16.59,16.54,16.59,8500.0
2008-11-12 10:40:00,16.6,16.68,16.6,16.68,7900.0,16.6,16.68,16.6,16.68,7900.0
2008-11-12 10:45:00,16.68,16.69,16.63,16.67,16500.0,16.68,16.69,16.63,16.67,16500.0
2008-11-12 10:50:00,16.69,16.75,16.69,16.69,4100.0,16.69,16.75,16.69,16.69,4100.0
2008-11-12 10:55:00,16.69,16.81,16.69,16.8,7600.0,16.69,16.81,16.69,16.8,7600.0
2008-11-12 11:00:00,16.82,16.82,16.74,16.77,5500.0,16.82,16.82,16.74,16.77,5500.0
2008-11-12 11:05:00,16.8,16.8,16.69,16.74,11100.0,16.8,16.8,16.69,16.74,11100.0
2008-11-12 11:10:00,16.75,16.76,16.68,16.75,6300.0,16.75,16.76,16.68,16.75,6300.0
2008-11-12 11:15:00,16.75,16.86,16.74,16.86,8400.0,16.75,16.86,16.74,16.86,8400.0
2008-11-12 11:20:00,16.87,16.92,16.85,16.9,7600.0,16.87,16.92,16.85,16.9,7600.0
2008-11-12 11:25:00,16.89,16.93,16.81,16.82,8500.0,16.89,16.93,16.81,16.82,8500.0
2008-11-12 11:30:00,16.82,16.85,16.75,16.78,11100.0,16.82,16.85,16.75,16.78,11100.0
2008-11-12 11:35:00,16.76,16.79,16.74,16.77,5900.0,16.76,16.79,16.74,16.77,5900.0
2008-11-12 11:40:00,16.75,16.78,16.72,16.72,5800.0,16.75,16.78,16.72,16.72,5800.0
2008-11-12 11:45:00,16.69,16.71,16.64,16.67,6600.0,16.69,16.71,16.64,16.67,6600.0
2008-11-12 11:50:00,16.67,16.67,16.59,16.59,12100.0,16.67,16.67,16.59,16.59,12100.0
2008-11-12 11:55:00,16.59,16.63,16.53,16.53,34800.0,16.59,16.63,16.53,16.53,34800.0
2008-11-12 12:00:00,16.53,16.62,16.53,16.62,13200.0,16.53,16.62,16.53,16.62,13200.0
2008-11-12 12:05:00,16.62,16.64,16.59,16.62,7300.0,16.62,16.64,16.59,16.62,7300.0
2008-11-12 12:10:00,16.62,16.63,16.56,16.61,4700.0,16.62,16.63,16.56,16.61,4700.0
2008-11-12 12:15:00,16.6,16.6,16.57,16.59,1500.0,16.6,16.6,16.57,16.59,1500.0
2008-11-12 12:20:00,16.6,16.67,16.59,16.66,4200.0,16.6,16.67,16.59,16.66,4200.0
2008-11-12 12:25:00,16.67,16.72,16.66,16.71,5300.0,16.67,16.72,16.66,16.71,5300.0
2008-11-12 12:30:00,16.72,16.73,16.71,16.71,700.0,16.72,16.73,16.71,16.71,700.0
2008-11-12 12:35:00,16.71,16.8,16.71,16.79,7700.0,16.71,16.8,16.71,16.79,7700.0
2008-11-12 12:40:00,16.77,16.8,16.76,16.76,4700.0,16.77,16.8,16.76,16.76,4700.0
2008-11-12 12:45:00,16.75,16.82,16.75,16.79,5700.0,16.75,16.82,16.75,16.79,5700.0
2008-11-12 12:50:00,16.8,16.84,16.8,16.81,5400.0,16.8,16.84,16.8,16.81,5400.0
2008-11-12 12:55:00,16.81,16.88,16.81,16.88,3500.0,16.81,16.88,16.81,16.88,3500.0
2008-11-12 13:00:00,16.86,16.86,16.83,16.85,4400.0,16.86,16.86,16.83,16.85,4400.0
2008-11-12 13:05:00,16.85,16.86,16.84,16.85,3800.0,16.85,16.86,16.84,16.85,3800.0
2008-11-12 13:10:00,16.85,16.87,16.84,16.85,4200.0,16.85,16.87,16.84,16.85,4200.0
2008-11-12 13:15:00,16.83,16.84,16.78,16.84,7600.0,16.83,16.84,16.78,16.84,7600.0
2008-11-12 13:20:00,16.86,16.87,16.82,16.86,6800.0,16.86,16.87,16.82,16.86,6800.0
2008-11-12 13:25:00,16.87,16.89,16.86,16.89,5600.0,16.87,16.89,16.86,16.89,5600.0
2008-11-12 13:30:00,16.88,16.89,16.85,16.85,2300.0,16.88,16.89,16.85,16.85,2300.0
2008-11-12 13:35:00,16.85,16.9,16.85,16.88,6900.0,16.85,16.9,16.85,16.88,6900.0
2008-11-12 13:40:00,16.89,16.93,16.88,16.88,12800.0,16.89,16.93,16.88,16.88,12800.0
2008-11-12 13:45:00,16.88,16.89,16.83,16.83,6700.0,16.88,16.89,16.83,16.83,6700.0
2008-11-12 13:50:00,16.82,16.82,16.74,16.76,7800.0,16.82,16.82,16.74,16.76,7800.0
2008-11-12 13:55:00,16.76,16.76,16.71,16.71,13900.0,16.76,16.76,16.71,16.71,13900.0
2008-11-12 14:00:00,16.72,16.72,16.61,16.63,11800.0,16.72,16.72,16.61,16.63,11800.0
2008-11-12 14:05:00,16.62,16.63,16.57,16.57,11700.0,16.62,16.63,16.57,16.57,11700.0
2008-11-12 14:10:00,16.58,16.6,16.56,16.56,16400.0,16.58,16.6,16.56,16.56,16400.0
2008-11-12 14:15:00,16.56,16.58,16.54,16.56,11300.0,16.56,16.58,16.54,16.56,11300.0
2008-11-12 14:20:00,16.56,16.63,16.56,16.63,15700.0,16.56,16.63,16.56,16.63,15700.0
2008-11-12 14:25:00,16.62,16.71,16.6,16.67,6700.0,16.62,16.71,16.6,16.67,6700.0
2008-11-12 14:30:00,16.68,16.68,16.64,16.64,6800.0,16.68,16.68,16.64,16.64,6800.0
2008-11-12 14:35:00,16.64,16.64,16.59,16.6,7400.0,16.64,16.64,16.59,16.6,7400.0
2008-11-12 14:40:00,16.59,16.61,16.56,16.61,7700.0,16.59,16.61,16.56,16.61,7700.0
2008-11-12 14:45:00,16.62,16.63,16.55,16.55,11500.0,16.62,16.63,16.55,16.55,11500.0
2008-11-12 14:50:00,16.55,16.57,16.52,16.55,12900.0,16.55,16.57,16.52,16.55,12900.0
2008-11-12 14:55:00,16.55,16.55,16.47,16.49,13400.0,16.55,16.55,16.47,16.49,13400.0
2008-11-12 15:00:00,16.48,16.54,16.48,16.5,28100.0,16.48,16.54,16.48,16.5,28100.0
2008-11-12 15:05:00,16.5,16.56,16.48,16.5,22100.0,16.5,16.56,16.48,16.5,22100.0
2008-11-12 15:10:00,16.5,16.58,16.5,16.55,6500.0,16.5,16.58,16.5,16.55,6500.0
2008-11-12 15:15:00,16.54,16.59,16.53,16.59,15500.0,16.54,16.59,16.53,16.59,15500.0
2008-11-12 15:20:00,16.6,16.61,16.53,16.55,9000.0,16.6,16.61,16.53,16.55,9000.0
2008-11-12 15:25:00,16.53,16.56,16.52,16.53,18300.0,16.53,16.56,16.52,16.53,18300.0
2008-11-12 15:30:00,16.53,16.58,16.52,16.55,20700.0,16.53,16.58,16.52,16.55,20700.0
2008-11-12 15:35:00,16.55,16.56,16.5,16.54,19900.0,16.55,16.56,16.5,16.54,19900.0
2008-11-12 15:40:00,16.54,16.56,16.45,16.56,27100.0,16.54,16.56,16.45,16.56,27100.0
2008-11-12 15:45:00,16.56,16.61,16.47,16.47,19200.0,16.56,16.61,16.47,16.47,19200.0
2008-11-12 15:50:00,16.46,16.47,16.38,16.41,27800.0,16.46,16.47,16.38,16.41,27800.0
2008-11-12 15:55:00,16.41,16.42,16.38,16.39,46000.0,16.41,16.42,16.38,16.39,46000.0
2008-11-13 09:30:00,16.48,16.61,16.37,16.6,8900.0,16.48,16.61,16.37,16.6,8900.0
2008-11-13 09:35:00,16.59,16.59,16.27,16.33,12900.0,16.59,16.59,16.27,16.33,12900.0
2008-11-13 09:40:00,16.33,16.33,16.19,16.2,7700.0,16.33,16.33,16.19,16.2,7700.0
2008-11-13 09:45:00,16.2,16.23,16.12,16.13,3500.0,16.2,16.23,16.12,16.13,3500.0
2008-11-13 09:50:00,16.13,16.16,16.09,16.11,9500.0,16.13,16.16,16.09,16.11,9500.0
2008-11-13 09:55:00,16.11,16.11,16.0,16.02,23200.0,16.11,16.11,16.0,16.02,23200.0
2008-11-13 10:00:00,16.02,16.1,16.01,16.1,15600.0,16.02,16.1,16.01,16.1,15600.0
2008-11-13 10:05:00,16.11,16.11,15.89,15.89,51700.0,16.11,16.11,15.89,15.89,51700.0
2008-11-13 10:10:00,15.89,16.06,15.89,16.04,25200.0,15.89,16.06,15.89,16.04,25200.0
2008-11-13 10:15:00,16.05,16.14,16.05,16.06,15600.0,16.05,16.14,16.05,16.06,15600.0
2008-11-13 10:20:00,16.05,16.19,16.05,16.15,17600.0,16.05,16.19,16.05,16.15,17600.0
2008-11-13 10:25:00,16.16,16.16,16.03,16.07,35600.0,16.16,16.16,16.03,16.07,35600.0
2008-11-13 10:30:00,16.05,16.12,16.02,16.07,21500.0,16.05,16.12,16.02,16.07,21500.0
2008-11-13 10:35:00,16.08,16.12,16.04,16.12,15600.0,16.08,16.12,16.04,16.12,15600.0
2008-11-13 10:40:00,16.11,16.12,16.07,16.1,22500.0,16.11,16.12,16.07,16.1,22500.0
2008-11-13 10:45:00,16.1,16.1,15.96,15.97,25400.0,16.1,16.1,15.96,15.97,25400.0
2008-11-13 10:50:00,15.96,16.02,15.9,15.96,50900.0,15.96,16.02,15.9,15.96,50900.0
2008-11-13 10:55:00,15.96,15.97,15.88,15.9,25800.0,15.96,15.97,15.88,15.9,25800.0
2008-11-13 11:00:00,15.9,15.92,15.83,15.89,42500.0,15.9,15.92,15.83,15.89,42500.0
2008-11-13 11:05:00,15.9,15.93,15.77,15.8,21100.0,15.9,15.93,15.77,15.8,21100.0
2008-11-13 11:10:00,15.81,15.82,15.75,15.79,33100.0,15.81,15.82,15.75,15.79,33100.0
2008-11-13 11:15:00,15.8,15.8,15.74,15.76,17200.0,15.8,15.8,15.74,15.76,17200.0
2008-11-13 11:20:00,15.75,15.81,15.73,15.8,24000.0,15.75,15.81,15.73,15.8,24000.0
2008-11-13 11:25:00,15.8,15.94,15.79,15.94,25000.0,15.8,15.94,15.79,15.94,25000.0
2008-11-13 11:30:00,15.95,15.98,15.91,15.91,17000.0,15.95,15.98,15.91,15.91,17000.0
2008-11-13 11:35:00,15.91,15.92,15.88,15.88,20100.0,15.91,15.92,15.88,15.88,20100.0
2008-11-13 11:40:00,15.89,15.94,15.89,15.9,20400.0,15.89,15.94,15.89,15.9,20400.0
2008-11-13 11:45:00,15.89,15.97,15.88,15.95,13500.0,15.89,15.97,15.88,15.95,13500.0
2008-11-13 11:50:00,15.96,16.0,15.9,15.92,17800.0,15.96,16.0,15.9,15.92,17800.0
2008-11-13 11:55:00,15.91,15.96,15.9,15.93,22700.0,15.91,15.96,15.9,15.93,22700.0
2008-11-13 12:00:00,15.91,15.95,15.89,15.92,12800.0,15.91,15.95,15.89,15.92,12800.0
2008-11-13 12:05:00,15.92,15.95,15.91,15.92,16800.0,15.92,15.95,15.91,15.92,16800.0
2008-11-13 12:10:00,15.92,15.95,15.89,15.89,9100.0,15.92,15.95,15.89,15.89,9100.0
2008-11-13 12:15:00,15.88,15.89,15.86,15.87,12300.0,15.88,15.89,15.86,15.87,12300.0
2008-11-13 12:20:00,15.87,15.87,15.82,15.83,16100.0,15.87,15.87,15.82,15.83,16100.0
2008-11-13 12:25:00,15.82,15.83,15.72,15.72,20300.0,15.82,15.83,15.72,15.72,20300.0
2008-11-13 12:30:00,15.72,15.73,15.69,15.73,15100.0,15.72,15.73,15.69,15.73,15100.0
2008-11-13 12:35:00,15.72,15.74,15.7,15.71,6200.0,15.72,15.74,15.7,15.71,6200.0
2008-11-13 12:40:00,15.72,15.73,15.7,15.71,7100.0,15.72,15.73,15.7,15.71,7100.0
2008-11-13 12:45:00,15.72,15.74,15.68,15.68,7900.0,15.72,15.74,15.68,15.68,7900.0
2008-11-13 12:50:00,15.68,15.71,15.55,15.59,19400.0,15.68,15.71,15.55,15.59,19400.0
2008-11-13 12:55:00,15.59,15.61,15.37,15.37,12700.0,15.59,15.61,15.37,15.37,12700.0
2008-11-13 13:00:00,15.36,15.48,15.34,15.43,20200.0,15.36,15.48,15.34,15.43,20200.0
2008-11-13 13:05:00,15.44,15.63,15.44,15.62,17600.0,15.44,15.63,15.44,15.62,17600.0
2008-11-13 13:10:00,15.62,15.66,15.57,15.63,22400.0,15.62,15.66,15.57,15.63,22400.0
2008-11-13 13:15:00,15.63,15.83,15.63,15.78,14700.0,15.63,15.83,15.63,15.78,14700.0
2008-11-13 13:20:00,15.78,15.8,15.72,15.76,18100.0,15.78,15.8,15.72,15.76,18100.0
2008-11-13 13:25:00,15.76,15.9,15.74,15.9,21400.0,15.76,15.9,15.74,15.9,21400.0
2008-11-13 13:30:00,15.91,15.97,15.89,15.94,31500.0,15.91,15.97,15.89,15.94,31500.0
2008-11-13 13:35:00,15.95,16.0,15.93,15.95,40400.0,15.95,16.0,15.93,15.95,40400.0
2008-11-13 13:40:00,15.98,16.05,15.92,16.05,19500.0,15.98,16.05,15.92,16.05,19500.0
2008-11-13 13:45:00,16.05,16.1,15.93,15.98,56600.0,16.05,16.1,15.93,15.98,56600.0
2008-11-13 13:50:00,15.97,16.11,15.95,16.04,132900.0,15.97,16.11,15.95,16.04,132900.0
2008-11-13 13:55:00,16.04,16.04,15.9,15.94,64000.0,16.04,16.04,15.9,15.94,64000.0
2008-11-13 14:00:00,15.93,16.0,15.9,15.97,34000.0,15.93,16.0,15.9,15.97,34000.0
2008-11-13 14:05:00,15.97,16.01,15.9,15.98,38300.0,15.97,16.01,15.9,15.98,38300.0
2008-11-13 14:10:00,15.99,16.01,15.94,15.97,23300.0,15.99,16.01,15.94,15.97,23300.0
2008-11-13 14:15:00,15.98,16.11,15.95,15.95,44700.0,15.98,16.11,15.95,15.95,44700.0
2008-11-13 14:20:00,15.96,16.14,15.96,16.12,34900.0,15.96,16.14,15.96,16.12,34900.0
2008-11-13 14:25:00,16.11,16.31,16.06,16.27,29800.0,16.11,16.31,16.06,16.27,29800.0
2008-11-13 14:30:00,16.26,16.35,16.21,16.23,66300.0,16.26,16.35,16.21,16.23,66300.0
2008-11-13 14:35:00,16.23,16.49,16.23,16.46,61400.0,16.23,16.49,16.23,16.46,61400.0
2008-11-13 14:40:00,16.46,16.47,16.31,16.38,67700.0,16.46,16.47,16.31,16.38,67700.0
2008-11-13 14:45:00,16.38,16.46,16.33,16.35,63200.0,16.38,16.46,16.33,16.35,63200.0
2008-11-13 14:50:00,16.36,16.48,16.36,16.37,39800.0,16.36,16.48,16.36,16.37,39800.0
2008-11-13 14:55:00,16.38,16.49,16.38,16.43,16200.0,16.38,16.49,16.38,16.43,16200.0
2008-11-13 15:00:00,16.44,16.49,16.37,16.4,31400.0,16.44,16.49,16.37,16.4,31400.0
2008-11-13 15:05:00,16.39,16.42,16.16,16.21,22300.0,16.39,16.42,16.16,16.21,22300.0
2008-11-13 15:10:00,16.22,16.49,16.22,16.41,42800.0,16.22,16.49,16.22,16.41,42800.0
2008-11-13 15:15:00,16.38,16.46,16.29,16.37,33400.0,16.38,16.46,16.29,16.37,33400.0
2008-11-13 15:20:00,16.37,16.48,16.33,16.47,31900.0,16.37,16.48,16.33,16.47,31900.0
2008-11-13 15:25:00,16.47,16.52,16.42,16.51,50600.0,16.47,16.52,16.42,16.51,50600.0
2008-11-13 15:30:00,16.53,16.69,16.48,16.59,59200.0,16.53,16.69,16.48,16.59,59200.0
2008-11-13 15:35:00,16.59,16.6,16.44,16.46,87100.0,16.59,16.6,16.44,16.46,87100.0
2008-11-13 15:40:00,16.46,16.69,16.46,16.68,86500.0,16.46,16.69,16.46,16.68,86500.0
2008-11-13 15:45:00,16.69,16.72,16.55,16.56,106700.0,16.69,16.72,16.55,16.56,106700.0
2008-11-13 15:50:00,16.56,16.79,16.56,16.67,107400.0,16.56,16.79,16.56,16.67,107400.0
2008-11-13 15:55:00,16.67,16.9,16.66,16.9,81400.0,16.67,16.9,16.66,16.9,81400.0
2008-11-14 09:30:00,16.75,16.9,16.44,16.63,33600.0,16.75,16.9,16.44,16.63,33600.0
2008-11-14 09:35:00,16.64,16.65,16.46,16.51,14800.0,16.64,16.65,16.46,16.51,14800.0
2008-11-14 09:40:00,16.48,16.76,16.48,16.75,6900.0,16.48,16.76,16.48,16.75,6900.0
2008-11-14 09:45:00,16.75,16.76,16.72,16.73,17700.0,16.75,16.76,16.72,16.73,17700.0
2008-11-14 09:50:00,16.72,16.84,16.72,16.77,20600.0,16.72,16.84,16.72,16.77,20600.0
2008-11-14 09:55:00,16.77,16.87,16.77,16.77,14900.0,16.77,16.87,16.77,16.77,14900.0
2008-11-14 10:00:00,16.79,16.89,16.78,16.79,7300.0,16.79,16.89,16.78,16.79,7300.0
2008-11-14 10:05:00,16.78,16.81,16.63,16.66,15100.0,16.78,16.81,16.63,16.66,15100.0
2008-11-14 10:10:00,16.68,16.75,16.68,16.7,16600.0,16.68,16.75,16.68,16.7,16600.0
2008-11-14 10:15:00,16.7,16.8,16.7,16.72,17600.0,16.7,16.8,16.7,16.72,17600.0
2008-11-14 10:20:00,16.71,16.77,16.63,16.65,12800.0,16.71,16.77,16.63,16.65,12800.0
2008-11-14 10:25:00,16.64,16.71,16.64,16.69,11800.0,16.64,16.71,16.64,16.69,11800.0
2008-11-14 10:30:00,16.69,16.69,16.57,16.59,14600.0,16.69,16.69,16.57,16.59,14600.0
2008-11-14 10:35:00,16.58,16.65,16.49,16.49,13000.0,16.58,16.65,16.49,16.49,13000.0
2008-11-14 10:40:00,16.48,16.49,16.42,16.47,19900.0,16.48,16.49,16.42,16.47,19900.0
2008-11-14 10:45:00,16.47,16.49,16.4,16.48,15500.0,16.47,16.49,16.4,16.48,15500.0
2008-11-14 10:50:00,16.48,16.5,16.41,16.42,26300.0,16.48,16.5,16.41,16.42,26300.0
2008-11-14 10:55:00,16.43,16.45,16.42,16.43,14600.0,16.43,16.45,16.42,16.43,14600.0
2008-11-14 11:00:00,16.43,16.44,16.27,16.33,34000.0,16.43,16.44,16.27,16.33,34000.0
2008-11-14 11:05:00,16.33,16.41,16.3,16.36,14600.0,16.33,16.41,16.3,16.36,14600.0
2008-11-14 11:10:00,16.35,16.43,16.27,16.43,18100.0,16.35,16.43,16.27,16.43,18100.0
2008-11-14 11:15:00,16.43,16.49,16.43,16.48,8300.0,16.43,16.49,16.43,16.48,8300.0
2008-11-14 11:20:00,16.48,16.48,16.4,16.41,6100.0,16.48,16.48,16.4,16.41,6100.0
2008-11-14 11:25:00,16.41,16.49,16.39,16.39,6900.0,16.41,16.49,16.39,16.39,6900.0
2008-11-14 11:30:00,16.36,16.38,16.29,16.3,29000.0,16.36,16.38,16.29,16.3,29000.0
2008-11-14 11:35:00,16.3,16.31,16.27,16.3,10200.0,16.3,16.31,16.27,16.3,10200.0
2008-11-14 11:40:00,16.31,16.31,16.19,16.24,23700.0,16.31,16.31,16.19,16.24,23700.0
2008-11-14 11:45:00,16.24,16.39,16.23,16.39,12800.0,16.24,16.39,16.23,16.39,12800.0
2008-11-14 11:50:00,16.4,16.46,16.4,16.46,17700.0,16.4,16.46,16.4,16.46,17700.0
2008-11-14 11:55:00,16.45,16.46,16.41,16.44,10600.0,16.45,16.46,16.41,16.44,10600.0
2008-11-14 12:00:00,16.44,16.45,16.32,16.32,9200.0,16.44,16.45,16.32,16.32,9200.0
2008-11-14 12:05:00,16.33,16.35,16.29,16.34,10400.0,16.33,16.35,16.29,16.34,10400.0
2008-11-14 12:10:00,16.33,16.33,16.23,16.33,19000.0,16.33,16.33,16.23,16.33,19000.0
2008-11-14 12:15:00,16.35,16.35,16.21,16.21,12100.0,16.35,16.35,16.21,16.21,12100.0
2008-11-14 12:20:00,16.22,16.37,16.22,16.35,12900.0,16.22,16.37,16.22,16.35,12900.0
2008-11-14 12:25:00,16.36,16.46,16.35,16.46,6600.0,16.36,16.46,16.35,16.46,6600.0
2008-11-14 12:30:00,16.46,16.46,16.37,16.37,8900.0,16.46,16.46,16.37,16.37,8900.0
2008-11-14 12:35:00,16.38,16.46,16.38,16.46,15100.0,16.38,16.46,16.38,16.46,15100.0
2008-11-14 12:40:00,16.47,16.5,16.47,16.47,6300.0,16.47,16.5,16.47,16.47,6300.0
2008-11-14 12:45:00,16.48,16.48,16.38,16.38,8600.0,16.48,16.48,16.38,16.38,8600.0
2008-11-14 12:50:00,16.39,16.48,16.39,16.47,6600.0,16.39,16.48,16.39,16.47,6600.0
2008-11-14 12:55:00,16.48,16.49,16.44,16.46,14600.0,16.48,16.49,16.44,16.46,14600.0
2008-11-14 13:00:00,16.46,16.46,16.39,16.39,4600.0,16.46,16.46,16.39,16.39,4600.0
2008-11-14 13:05:00,16.38,16.38,16.36,16.36,5700.0,16.38,16.38,16.36,16.36,5700.0
2008-11-14 13:10:00,16.37,16.38,16.29,16.29,6600.0,16.37,16.38,16.29,16.29,6600.0
2008-11-14 13:15:00,16.28,16.34,16.21,16.32,41300.0,16.28,16.34,16.21,16.32,41300.0
2008-11-14 13:20:00,16.32,16.37,16.31,16.36,13000.0,16.32,16.37,16.31,16.36,13000.0
2008-11-14 13:25:00,16.36,16.51,16.36,16.51,26600.0,16.36,16.51,16.36,16.51,26600.0
2008-11-14 13:30:00,16.5,16.5,16.45,16.45,19200.0,16.5,16.5,16.45,16.45,19200.0
2008-11-14 13:35:00,16.46,16.49,16.41,16.44,12100.0,16.46,16.49,16.41,16.44,12100.0
2008-11-14 13:40:00,16.45,16.54,16.44,16.45,10900.0,16.45,16.54,16.44,16.45,10900.0
2008-11-14 13:45:00,16.44,16.48,16.38,16.48,9000.0,16.44,16.48,16.38,16.48,9000.0
2008-11-14 13:50:00,16.5,16.6,16.5,16.54,14200.0,16.5,16.6,16.5,16.54,14200.0
2008-11-14 13:55:00,16.55,16.62,16.53,16.53,15700.0,16.55,16.62,16.53,16.53,15700.0
2008-11-14 14:00:00,16.54,16.64,16.51,16.62,11700.0,16.54,16.64,16.51,16.62,11700.0
2008-11-14 14:05:00,16.63,16.7,16.61,16.62,15800.0,16.63,16.7,16.61,16.62,15800.0
2008-11-14 14:10:00,16.62,16.66,16.56,16.63,10500.0,16.62,16.66,16.56,16.63,10500.0
2008-11-14 14:15:00,16.65,16.75,16.65,16.68,46300.0,16.65,16.75,16.65,16.68,46300.0
2008-11-14 14:20:00,16.68,16.7,16.54,16.55,49500.0,16.68,16.7,16.54,16.55,49500.0
2008-11-14 14:25:00,16.56,16.63,16.5,16.52,44200.0,16.56,16.63,16.5,16.52,44200.0
2008-11-14 14:30:00,16.52,16.52,16.42,16.51,37200.0,16.52,16.52,16.42,16.51,37200.0
2008-11-14 14:35:00,16.51,16.63,16.5,16.55,22700.0,16.51,16.63,16.5,16.55,22700.0
2008-11-14 14:40:00,16.55,16.75,16.55,16.65,49400.0,16.55,16.75,16.55,16.65,49400.0
2008-11-14 14:45:00,16.66,16.66,16.52,16.58,46900.0,16.66,16.66,16.52,16.58,46900.0
2008-11-14 14:50:00,16.6,16.67,16.52,16.64,15200.0,16.6,16.67,16.52,16.64,15200.0
2008-11-14 14:55:00,16.64,16.81,16.63,16.8,36700.0,16.64,16.81,16.63,16.8,36700.0
2008-11-14 15:00:00,16.8,16.84,16.63,16.66,22500.0,16.8,16.84,16.63,16.66,22500.0
2008-11-14 15:05:00,16.66,16.77,16.61,16.72,37100.0,16.66,16.77,16.61,16.72,37100.0
2008-11-14 15:10:00,16.71,16.74,16.65,16.71,24100.0,16.71,16.74,16.65,16.71,24100.0
2008-11-14 15:15:00,16.71,16.75,16.53,16.53,30500.0,16.71,16.75,16.53,16.53,30500.0
2008-11-14 15:20:00,16.53,16.67,16.5,16.65,28900.0,16.53,16.67,16.5,16.65,28900.0
2008-11-14 15:25:00,16.63,16.68,16.52,16.56,26300.0,16.63,16.68,16.52,16.56,26300.0
2008-11-14 15:30:00,16.57,16.59,16.36,16.38,29900.0,16.57,16.59,16.36,16.38,29900.0
2008-11-14 15:35:00,16.39,16.46,16.33,16.38,46800.0,16.39,16.46,16.33,16.38,46800.0
2008-11-14 15:40:00,16.39,16.4,16.3,16.38,66000.0,16.39,16.4,16.3,16.38,66000.0
2008-11-14 15:45:00,16.35,16.49,16.35,16.41,42200.0,16.35,16.49,16.35,16.41,42200.0
2008-11-14 15:50:00,16.41,16.51,16.35,16.35,61200.0,16.41,16.51,16.35,16.35,61200.0
2008-11-14 15:55:00,16.35,16.35,16.11,16.18,123300.0,16.35,16.35,16.11,16.18,123300.0
2008-11-17 09:30:00,16.05,16.31,15.97,16.12,9200.0,16.05,16.31,15.97,16.12,9200.0
2008-11-17 09:35:00,16.06,16.15,15.98,16.1,10400.0,16.06,16.15,15.98,16.1,10400.0
2008-11-17 09:40:00,16.1,16.15,16.0,16.13,8800.0,16.1,16.15,16.0,16.13,8800.0
2008-11-17 09:45:00,16.1,16.1,16.01,16.02,10000.0,16.1,16.1,16.01,16.02,10000.0
2008-11-17 09:50:00,16.02,16.07,15.97,16.0,28600.0,16.02,16.07,15.97,16.0,28600.0
2008-11-17 09:55:00,16.0,16.02,15.98,15.99,12600.0,16.0,16.02,15.98,15.99,12600.0
2008-11-17 10:00:00,15.99,16.01,15.96,15.99,12900.0,15.99,16.01,15.96,15.99,12900.0
2008-11-17 10:05:00,15.98,16.08,15.98,16.08,7900.0,15.98,16.08,15.98,16.08,7900.0
2008-11-17 10:10:00,16.09,16.09,15.93,15.95,19000.0,16.09,16.09,15.93,15.95,19000.0
2008-11-17 10:15:00,15.95,15.97,15.87,15.87,12100.0,15.95,15.97,15.87,15.87,12100.0
2008-11-17 10:20:00,15.87,15.93,15.85,15.91,10000.0,15.87,15.93,15.85,15.91,10000.0
2008-11-17 10:25:00,15.94,15.99,15.94,15.96,14000.0,15.94,15.99,15.94,15.96,14000.0
2008-11-17 10:30:00,15.96,16.03,15.93,16.03,11100.0,15.96,16.03,15.93,16.03,11100.0
2008-11-17 10:35:00,16.07,16.1,16.04,16.06,13900.0,16.07,16.1,16.04,16.06,13900.0
2008-11-17 10:40:00,16.06,16.06,15.97,15.98,8800.0,16.06,16.06,15.97,15.98,8800.0
2008-11-17 10:45:00,15.98,16.01,15.97,16.01,9900.0,15.98,16.01,15.97,16.01,9900.0
2008-11-17 10:50:00,16.02,16.06,15.99,16.02,8300.0,16.02,16.06,15.99,16.02,8300.0
2008-11-17 10:55:00,16.03,16.05,16.0,16.0,10700.0,16.03,16.05,16.0,16.0,10700.0
2008-11-17 11:00:00,16.0,16.13,16.0,16.12,13700.0,16.0,16.13,16.0,16.12,13700.0
2008-11-17 11:05:00,16.13,16.2,16.12,16.17,16400.0,16.13,16.2,16.12,16.17,16400.0
2008-11-17 11:10:00,16.17,16.2,16.11,16.11,15600.0,16.17,16.2,16.11,16.11,15600.0
2008-11-17 11:15:00,16.13,16.14,16.1,16.14,9200.0,16.13,16.14,16.1,16.14,9200.0
2008-11-17 11:20:00,16.15,16.19,16.15,16.16,7400.0,16.15,16.19,16.15,16.16,7400.0
2008-11-17 11:25:00,16.16,16.19,16.11,16.14,18400.0,16.16,16.19,16.11,16.14,18400.0
2008-11-17 11:30:00,16.14,16.21,16.13,16.18,24700.0,16.14,16.21,16.13,16.18,24700.0
2008-11-17 11:35:00,16.18,16.23,16.17,16.19,15900.0,16.18,16.23,16.17,16.19,15900.0
2008-11-17 11:40:00,16.19,16.19,16.04,16.08,20000.0,16.19,16.19,16.04,16.08,20000.0
2008-11-17 11:45:00,16.09,16.22,16.08,16.22,4700.0,16.09,16.22,16.08,16.22,4700.0
2008-11-17 11:50:00,16.22,16.23,16.18,16.21,22400.0,16.22,16.23,16.18,16.21,22400.0
2008-11-17 11:55:00,16.2,16.29,16.15,16.29,16000.0,16.2,16.29,16.15,16.29,16000.0
2008-11-17 12:00:00,16.28,16.31,16.25,16.27,12800.0,16.28,16.31,16.25,16.27,12800.0
2008-11-17 12:05:00,16.27,16.34,16.24,16.34,9300.0,16.27,16.34,16.24,16.34,9300.0
2008-11-17 12:10:00,16.36,16.4,16.31,16.37,9100.0,16.36,16.4,16.31,16.37,9100.0
2008-11-17 12:15:00,16.37,16.47,16.37,16.45,13300.0,16.37,16.47,16.37,16.45,13300.0
2008-11-17 12:20:00,16.44,16.45,16.41,16.42,14400.0,16.44,16.45,16.41,16.42,14400.0
2008-11-17 12:25:00,16.39,16.4,16.33,16.4,11200.0,16.39,16.4,16.33,16.4,11200.0
2008-11-17 12:30:00,16.4,16.45,16.4,16.45,9000.0,16.4,16.45,16.4,16.45,9000.0
2008-11-17 12:35:00,16.44,16.45,16.33,16.33,8600.0,16.44,16.45,16.33,16.33,8600.0
2008-11-17 12:40:00,16.33,16.4,16.33,16.4,3800.0,16.33,16.4,16.33,16.4,3800.0
2008-11-17 12:45:00,16.4,16.48,16.39,16.44,22900.0,16.4,16.48,16.39,16.44,22900.0
2008-11-17 12:50:00,16.42,16.48,16.4,16.45,55100.0,16.42,16.48,16.4,16.45,55100.0
2008-11-17 12:55:00,16.45,16.45,16.34,16.36,15500.0,16.45,16.45,16.34,16.36,15500.0
2008-11-17 13:00:00,16.36,16.37,16.35,16.35,4400.0,16.36,16.37,16.35,16.35,4400.0
2008-11-17 13:05:00,16.35,16.35,16.27,16.29,6900.0,16.35,16.35,16.27,16.29,6900.0
2008-11-17 13:10:00,16.3,16.31,16.28,16.3,6100.0,16.3,16.31,16.28,16.3,6100.0
2008-11-17 13:15:00,16.31,16.31,16.25,16.27,4500.0,16.31,16.31,16.25,16.27,4500.0
2008-11-17 13:20:00,16.28,16.3,16.24,16.28,5900.0,16.28,16.3,16.24,16.28,5900.0
2008-11-17 13:25:00,16.27,16.32,16.27,16.3,14500.0,16.27,16.32,16.27,16.3,14500.0
2008-11-17 13:30:00,16.32,16.34,16.28,16.28,7100.0,16.32,16.34,16.28,16.28,7100.0
2008-11-17 13:35:00,16.27,16.27,16.21,16.26,2900.0,16.27,16.27,16.21,16.26,2900.0
2008-11-17 13:40:00,16.26,16.28,16.23,16.25,5800.0,16.26,16.28,16.23,16.25,5800.0
2008-11-17 13:45:00,16.25,16.27,16.25,16.27,6400.0,16.25,16.27,16.25,16.27,6400.0
2008-11-17 13:50:00,16.26,16.33,16.26,16.32,8600.0,16.26,16.33,16.26,16.32,8600.0
2008-11-17 13:55:00,16.3,16.32,16.27,16.27,7700.0,16.3,16.32,16.27,16.27,7700.0
2008-11-17 14:00:00,16.27,16.28,16.17,16.18,5600.0,16.27,16.28,16.17,16.18,5600.0
2008-11-17 14:05:00,16.15,16.28,16.15,16.28,4500.0,16.15,16.28,16.15,16.28,4500.0
2008-11-17 14:10:00,16.28,16.35,16.25,16.32,9300.0,16.28,16.35,16.25,16.32,9300.0
2008-11-17 14:15:00,16.31,16.31,16.24,16.26,6100.0,16.31,16.31,16.24,16.26,6100.0
2008-11-17 14:20:00,16.27,16.3,16.21,16.21,9400.0,16.27,16.3,16.21,16.21,9400.0
2008-11-17 14:25:00,16.21,16.22,16.16,16.18,7800.0,16.21,16.22,16.16,16.18,7800.0
2008-11-17 14:30:00,16.18,16.23,16.14,16.22,14700.0,16.18,16.23,16.14,16.22,14700.0
2008-11-17 14:35:00,16.21,16.32,16.21,16.31,15300.0,16.21,16.32,16.21,16.31,15300.0
2008-11-17 14:40:00,16.31,16.36,16.27,16.35,14600.0,16.31,16.36,16.27,16.35,14600.0
2008-11-17 14:45:00,16.36,16.36,16.25,16.28,14900.0,16.36,16.36,16.25,16.28,14900.0
2008-11-17 14:50:00,16.27,16.3,16.24,16.29,13900.0,16.27,16.3,16.24,16.29,13900.0
2008-11-17 14:55:00,16.3,16.37,16.27,16.28,19000.0,16.3,16.37,16.27,16.28,19000.0
2008-11-17 15:00:00,16.29,16.38,16.25,16.38,17600.0,16.29,16.38,16.25,16.38,17600.0
2008-11-17 15:05:00,16.38,16.38,16.29,16.33,22600.0,16.38,16.38,16.29,16.33,22600.0
2008-11-17 15:10:00,16.33,16.34,16.24,16.33,18300.0,16.33,16.34,16.24,16.33,18300.0
2008-11-17 15:15:00,16.32,16.42,16.32,16.36,29100.0,16.32,16.42,16.32,16.36,29100.0
2008-11-17 15:20:00,16.36,16.43,16.32,16.35,32200.0,16.36,16.43,16.32,16.35,32200.0
2008-11-17 15:25:00,16.33,16.37,16.28,16.37,26100.0,16.33,16.37,16.28,16.37,26100.0
2008-11-17 15:30:00,16.37,16.42,16.31,16.31,28400.0,16.37,16.42,16.31,16.31,28400.0
2008-11-17 15:35:00,16.32,16.32,16.16,16.23,15300.0,16.32,16.32,16.16,16.23,15300.0
2008-11-17 15:40:00,16.24,16.29,16.21,16.25,24100.0,16.24,16.29,16.21,16.25,24100.0
2008-11-17 15:45:00,16.26,16.28,16.18,16.19,25500.0,16.26,16.28,16.18,16.19,25500.0
2008-11-17 15:50:00,16.19,16.22,16.17,16.17,28300.0,16.19,16.22,16.17,16.17,28300.0
2008-11-17 15:55:00,16.16,16.16,16.1,16.11,41000.0,16.16,16.16,16.1,16.11,41000.0
2008-11-18 09:30:00,16.19,16.31,16.09,16.28,7300.0,16.19,16.31,16.09,16.28,7300.0
2008-11-18 09:35:00,16.3,16.33,16.25,16.29,6100.0,16.3,16.33,16.25,16.29,6100.0
2008-11-18 09:40:00,16.27,16.32,16.25,16.3,6100.0,16.27,16.32,16.25,16.3,6100.0
2008-11-18 09:45:00,16.32,16.4,16.27,16.4,9500.0,16.32,16.4,16.27,16.4,9500.0
2008-11-18 09:50:00,16.4,16.44,16.34,16.34,12400.0,16.4,16.44,16.34,16.34,12400.0
2008-11-18 09:55:00,16.34,16.35,16.25,16.34,14000.0,16.34,16.35,16.25,16.34,14000.0
2008-11-18 10:00:00,16.32,16.34,16.29,16.3,20400.0,16.32,16.34,16.29,16.3,20400.0
2008-11-18 10:05:00,16.3,16.32,16.27,16.29,15900.0,16.3,16.32,16.27,16.29,15900.0
2008-11-18 10:10:00,16.28,16.37,16.28,16.36,12000.0,16.28,16.37,16.28,16.36,12000.0
2008-11-18 10:15:00,16.35,16.46,16.33,16.46,8900.0,16.35,16.46,16.33,16.46,8900.0
2008-11-18 10:20:00,16.46,16.49,16.35,16.35,32500.0,16.46,16.49,16.35,16.35,32500.0
2008-11-18 10:25:00,16.34,16.55,16.34,16.55,17300.0,16.34,16.55,16.34,16.55,17300.0
2008-11-18 10:30:00,16.53,16.53,16.47,16.49,6500.0,16.53,16.53,16.47,16.49,6500.0
2008-11-18 10:35:00,16.48,16.48,16.43,16.43,9500.0,16.48,16.48,16.43,16.43,9500.0
2008-11-18 10:40:00,16.43,16.43,16.33,16.33,24300.0,16.43,16.43,16.33,16.33,24300.0
2008-11-18 10:45:00,16.33,16.34,16.27,16.28,18700.0,16.33,16.34,16.27,16.28,18700.0
2008-11-18 10:50:00,16.27,16.27,16.25,16.25,11600.0,16.27,16.27,16.25,16.25,11600.0
2008-11-18 10:55:00,16.25,16.32,16.22,16.32,12600.0,16.25,16.32,16.22,16.32,12600.0
2008-11-18 11:00:00,16.32,16.32,16.25,16.26,8100.0,16.32,16.32,16.25,16.26,8100.0
2008-11-18 11:05:00,16.25,16.27,16.22,16.27,11700.0,16.25,16.27,16.22,16.27,11700.0
2008-11-18 11:10:00,16.27,16.29,16.24,16.26,9800.0,16.27,16.29,16.24,16.26,9800.0
2008-11-18 11:15:00,16.26,16.29,16.23,16.28,10700.0,16.26,16.29,16.23,16.28,10700.0
2008-11-18 11:20:00,16.28,16.29,16.26,16.28,4200.0,16.28,16.29,16.26,16.28,4200.0
2008-11-18 11:25:00,16.28,16.31,16.26,16.3,5100.0,16.28,16.31,16.26,16.3,5100.0
2008-11-18 11:30:00,16.29,16.41,16.29,16.41,7900.0,16.29,16.41,16.29,16.41,7900.0
2008-11-18 11:35:00,16.41,16.46,16.41,16.46,8600.0,16.41,16.46,16.41,16.46,8600.0
2008-11-18 11:40:00,16.46,16.46,16.41,16.42,8100.0,16.46,16.46,16.41,16.42,8100.0
2008-11-18 11:45:00,16.43,16.45,16.37,16.37,11800.0,16.43,16.45,16.37,16.37,11800.0
2008-11-18 11:50:00,16.39,16.57,16.39,16.51,22400.0,16.39,16.57,16.39,16.51,22400.0
2008-11-18 11:55:00,16.5,16.53,16.5,16.53,11500.0,16.5,16.53,16.5,16.53,11500.0
2008-11-18 12:00:00,16.53,16.55,16.49,16.53,12300.0,16.53,16.55,16.49,16.53,12300.0
2008-11-18 12:05:00,16.54,16.55,16.47,16.51,12700.0,16.54,16.55,16.47,16.51,12700.0
2008-11-18 12:10:00,16.51,16.51,16.48,16.48,6400.0,16.51,16.51,16.48,16.48,6400.0
2008-11-18 12:15:00,16.48,16.48,16.4,16.4,6000.0,16.48,16.48,16.4,16.4,6000.0
2008-11-18 12:20:00,16.4,16.4,16.36,16.37,8900.0,16.4,16.4,16.36,16.37,8900.0
2008-11-18 12:25:00,16.38,16.39,16.33,16.34,4300.0,16.38,16.39,16.33,16.34,4300.0
2008-11-18 12:30:00,16.33,16.33,16.27,16.27,5000.0,16.33,16.33,16.27,16.27,5000.0
2008-11-18 12:35:00,16.28,16.28,16.25,16.26,5100.0,16.28,16.28,16.25,16.26,5100.0
2008-11-18 12:40:00,16.26,16.27,16.24,16.24,3100.0,16.26,16.27,16.24,16.24,3100.0
2008-11-18 12:45:00,16.24,16.24,16.17,16.2,7200.0,16.24,16.24,16.17,16.2,7200.0
2008-11-18 12:50:00,16.2,16.2,16.18,16.2,2200.0,16.2,16.2,16.18,16.2,2200.0
2008-11-18 12:55:00,16.21,16.21,16.18,16.19,2400.0,16.21,16.21,16.18,16.19,2400.0
2008-11-18 13:00:00,16.19,16.19,16.16,16.17,6600.0,16.19,16.19,16.16,16.17,6600.0
2008-11-18 13:05:00,16.16,16.16,16.12,16.14,4100.0,16.16,16.16,16.12,16.14,4100.0
2008-11-18 13:10:00,16.14,16.17,16.13,16.16,5600.0,16.14,16.17,16.13,16.16,5600.0
2008-11-18 13:15:00,16.18,16.18,16.14,16.17,4700.0,16.18,16.18,16.14,16.17,4700.0
2008-11-18 13:20:00,16.17,16.24,16.17,16.24,3000.0,16.17,16.24,16.17,16.24,3000.0
2008-11-18 13:25:00,16.24,16.26,16.23,16.26,8800.0,16.24,16.26,16.23,16.26,8800.0
2008-11-18 13:30:00,16.25,16.25,16.15,16.15,12600.0,16.25,16.25,16.15,16.15,12600.0
2008-11-18 13:35:00,16.15,16.15,16.0,16.02,17000.0,16.15,16.15,16.0,16.02,17000.0
2008-11-18 13:40:00,16.03,16.05,15.97,15.97,12500.0,16.03,16.05,15.97,15.97,12500.0
2008-11-18 13:45:00,15.98,15.98,15.91,15.93,10800.0,15.98,15.98,15.91,15.93,10800.0
2008-11-18 13:50:00,15.94,15.98,15.94,15.97,6900.0,15.94,15.98,15.94,15.97,6900.0
2008-11-18 13:55:00,15.96,16.0,15.95,16.0,11400.0,15.96,16.0,15.95,16.0,11400.0
2008-11-18 14:00:00,16.01,16.01,15.96,15.96,13000.0,16.01,16.01,15.96,15.96,13000.0
2008-11-18 14:05:00,15.97,15.98,15.91,15.91,10300.0,15.97,15.98,15.91,15.91,10300.0
2008-11-18 14:10:00,15.92,16.05,15.92,16.02,9600.0,15.92,16.05,15.92,16.02,9600.0
2008-11-18 14:15:00,16.03,16.03,15.98,15.99,16700.0,16.03,16.03,15.98,15.99,16700.0
2008-11-18 14:20:00,15.99,16.05,15.94,16.04,11200.0,15.99,16.05,15.94,16.04,11200.0
2008-11-18 14:25:00,16.05,16.05,15.98,15.99,5900.0,16.05,16.05,15.98,15.99,5900.0
2008-11-18 14:30:00,15.99,15.99,15.9,15.91,7100.0,15.99,15.99,15.9,15.91,7100.0
2008-11-18 14:35:00,15.91,15.96,15.9,15.95,4300.0,15.91,15.96,15.9,15.95,4300.0
2008-11-18 14:40:00,15.95,15.99,15.94,15.95,7600.0,15.95,15.99,15.94,15.95,7600.0
2008-11-18 14:45:00,15.95,15.95,15.79,15.79,15200.0,15.95,15.95,15.79,15.79,15200.0
2008-11-18 14:50:00,15.8,15.81,15.76,15.81,10000.0,15.8,15.81,15.76,15.81,10000.0
2008-11-18 14:55:00,15.81,15.84,15.79,15.81,6900.0,15.81,15.84,15.79,15.81,6900.0
2008-11-18 15:00:00,15.83,15.87,15.81,15.86,10900.0,15.83,15.87,15.81,15.86,10900.0
2008-11-18 15:05:00,15.86,16.07,15.86,16.05,13800.0,15.86,16.07,15.86,16.05,13800.0
2008-11-18 15:10:00,16.05,16.12,15.98,15.98,23400.0,16.05,16.12,15.98,15.98,23400.0
2008-11-18 15:15:00,15.98,16.09,15.97,16.08,13900.0,15.98,16.09,15.97,16.08,13900.0
2008-11-18 15:20:00,16.07,16.19,16.05,16.09,21600.0,16.07,16.19,16.05,16.09,21600.0
2008-11-18 15:25:00,16.09,16.09,16.01,16.08,18700.0,16.09,16.09,16.01,16.08,18700.0
2008-11-18 15:30:00,16.07,16.07,15.94,16.01,28400.0,16.07,16.07,15.94,16.01,28400.0
2008-11-18 15:35:00,16.01,16.14,15.98,16.12,28500.0,16.01,16.14,15.98,16.12,28500.0
2008-11-18 15:40:00,16.11,16.26,16.08,16.09,32400.0,16.11,16.26,16.08,16.09,32400.0
2008-11-18 15:45:00,16.1,16.23,16.09,16.21,35900.0,16.1,16.23,16.09,16.21,35900.0
2008-11-18 15:50:00,16.21,16.31,16.21,16.27,78600.0,16.21,16.31,16.21,16.27,78600.0
2008-11-18 15:55:00,16.27,16.31,16.23,16.3,71900.0,16.27,16.31,16.23,16.3,71900.0
2008-11-19 09:30:00,16.38,16.83,16.27,16.55,20100.0,16.38,16.83,16.27,16.55,20100.0
2008-11-19 09:35:00,16.59,16.65,16.53,16.62,12000.0,16.59,16.65,16.53,16.62,12000.0
2008-11-19 09:40:00,16.61,16.65,16.48,16.51,19200.0,16.61,16.65,16.48,16.51,19200.0
2008-11-19 09:45:00,16.52,16.65,16.5,16.64,16400.0,16.52,16.65,16.5,16.64,16400.0
2008-11-19 09:50:00,16.64,16.67,16.56,16.57,19500.0,16.64,16.67,16.56,16.57,19500.0
2008-11-19 09:55:00,16.57,16.57,16.39,16.4,39800.0,16.57,16.57,16.39,16.4,39800.0
2008-11-19 10:00:00,16.4,16.44,16.38,16.41,20100.0,16.4,16.44,16.38,16.41,20100.0
2008-11-19 10:05:00,16.41,16.56,16.41,16.56,15400.0,16.41,16.56,16.41,16.56,15400.0
2008-11-19 10:10:00,16.54,16.65,16.54,16.64,18000.0,16.54,16.65,16.54,16.64,18000.0
2008-11-19 10:15:00,16.59,16.69,16.59,16.59,9100.0,16.59,16.69,16.59,16.59,9100.0
2008-11-19 10:20:00,16.58,16.63,16.58,16.6,13100.0,16.58,16.63,16.58,16.6,13100.0
2008-11-19 10:25:00,16.61,16.62,16.5,16.53,18400.0,16.61,16.62,16.5,16.53,18400.0
2008-11-19 10:30:00,16.53,16.53,16.44,16.47,11600.0,16.53,16.53,16.44,16.47,11600.0
2008-11-19 10:35:00,16.47,16.47,16.34,16.34,18600.0,16.47,16.47,16.34,16.34,18600.0
2008-11-19 10:40:00,16.34,16.35,16.28,16.28,13000.0,16.34,16.35,16.28,16.28,13000.0
2008-11-19 10:45:00,16.28,16.28,16.15,16.16,14200.0,16.28,16.28,16.15,16.16,14200.0
2008-11-19 10:50:00,16.16,16.2,16.13,16.13,13400.0,16.16,16.2,16.13,16.13,13400.0
2008-11-19 10:55:00,16.13,16.13,16.05,16.06,9900.0,16.13,16.13,16.05,16.06,9900.0
2008-11-19 11:00:00,16.07,16.07,16.03,16.03,18600.0,16.07,16.07,16.03,16.03,18600.0
2008-11-19 11:05:00,16.04,16.06,16.03,16.04,13800.0,16.04,16.06,16.03,16.04,13800.0
2008-11-19 11:10:00,16.04,16.06,16.02,16.03,14500.0,16.04,16.06,16.02,16.03,14500.0
2008-11-19 11:15:00,16.02,16.02,15.98,15.99,16700.0,16.02,16.02,15.98,15.99,16700.0
2008-11-19 11:20:00,15.99,16.0,15.9,15.9,18900.0,15.99,16.0,15.9,15.9,18900.0
2008-11-19 11:25:00,15.89,15.9,15.76,15.77,18600.0,15.89,15.9,15.76,15.77,18600.0
2008-11-19 11:30:00,15.79,15.81,15.7,15.71,17100.0,15.79,15.81,15.7,15.71,17100.0
2008-11-19 11:35:00,15.7,15.71,15.64,15.66,19500.0,15.7,15.71,15.64,15.66,19500.0
2008-11-19 11:40:00,15.66,15.69,15.61,15.64,39400.0,15.66,15.69,15.61,15.64,39400.0
2008-11-19 11:45:00,15.64,15.65,15.58,15.62,13200.0,15.64,15.65,15.58,15.62,13200.0
2008-11-19 11:50:00,15.62,15.71,15.62,15.66,21000.0,15.62,15.71,15.62,15.66,21000.0
2008-11-19 11:55:00,15.66,15.68,15.63,15.63,16700.0,15.66,15.68,15.63,15.63,16700.0
2008-11-19 12:00:00,15.63,15.65,15.6,15.63,13300.0,15.63,15.65,15.6,15.63,13300.0
2008-11-19 12:05:00,15.63,15.67,15.61,15.65,7400.0,15.63,15.67,15.61,15.65,7400.0
2008-11-19 12:10:00,15.65,15.66,15.59,15.62,9200.0,15.65,15.66,15.59,15.62,9200.0
2008-11-19 12:15:00,15.62,15.63,15.57,15.59,10500.0,15.62,15.63,15.57,15.59,10500.0
2008-11-19 12:20:00,15.58,15.62,15.58,15.62,13400.0,15.58,15.62,15.58,15.62,13400.0
2008-11-19 12:25:00,15.61,15.62,15.55,15.56,9200.0,15.61,15.62,15.55,15.56,9200.0
2008-11-19 12:30:00,15.57,15.58,15.55,15.57,10200.0,15.57,15.58,15.55,15.57,10200.0
2008-11-19 12:35:00,15.58,15.62,15.55,15.62,8300.0,15.58,15.62,15.55,15.62,8300.0
2008-11-19 12:40:00,15.62,15.66,15.62,15.64,15200.0,15.62,15.66,15.62,15.64,15200.0
2008-11-19 12:45:00,15.65,15.65,15.6,15.6,13700.0,15.65,15.65,15.6,15.6,13700.0
2008-11-19 12:50:00,15.6,15.61,15.58,15.59,16100.0,15.6,15.61,15.58,15.59,16100.0
2008-11-19 12:55:00,15.59,15.61,15.58,15.6,12400.0,15.59,15.61,15.58,15.6,12400.0
2008-11-19 13:00:00,15.59,15.6,15.56,15.58,15100.0,15.59,15.6,15.56,15.58,15100.0
2008-11-19 13:05:00,15.59,15.6,15.54,15.54,16400.0,15.59,15.6,15.54,15.54,16400.0
2008-11-19 13:10:00,15.54,15.6,15.53,15.59,14500.0,15.54,15.6,15.53,15.59,14500.0
2008-11-19 13:15:00,15.59,15.6,15.57,15.59,13300.0,15.59,15.6,15.57,15.59,13300.0
2008-11-19 13:20:00,15.59,15.59,15.56,15.57,10200.0,15.59,15.59,15.56,15.57,10200.0
2008-11-19 13:25:00,15.56,15.57,15.51,15.52,12100.0,15.56,15.57,15.51,15.52,12100.0
2008-11-19 13:30:00,15.5,15.51,15.47,15.47,16100.0,15.5,15.51,15.47,15.47,16100.0
2008-11-19 13:35:00,15.48,15.51,15.45,15.51,17200.0,15.48,15.51,15.45,15.51,17200.0
2008-11-19 13:40:00,15.51,15.54,15.51,15.53,14300.0,15.51,15.54,15.51,15.53,14300.0
2008-11-19 13:45:00,15.53,15.55,15.53,15.54,13100.0,15.53,15.55,15.53,15.54,13100.0
2008-11-19 13:50:00,15.53,15.56,15.51,15.55,14300.0,15.53,15.56,15.51,15.55,14300.0
2008-11-19 13:55:00,15.55,15.59,15.55,15.58,15400.0,15.55,15.59,15.55,15.58,15400.0
2008-11-19 14:00:00,15.59,15.59,15.51,15.52,27100.0,15.59,15.59,15.51,15.52,27100.0
2008-11-19 14:05:00,15.52,15.52,15.48,15.5,28200.0,15.52,15.52,15.48,15.5,28200.0
2008-11-19 14:10:00,15.5,15.51,15.45,15.47,20800.0,15.5,15.51,15.45,15.47,20800.0
2008-11-19 14:15:00,15.46,15.46,15.39,15.4,20800.0,15.46,15.46,15.39,15.4,20800.0
2008-11-19 14:20:00,15.4,15.42,15.37,15.39,32500.0,15.4,15.42,15.37,15.39,32500.0
2008-11-19 14:25:00,15.39,15.49,15.39,15.44,30600.0,15.39,15.49,15.39,15.44,30600.0
2008-11-19 14:30:00,15.43,15.46,15.37,15.37,18000.0,15.43,15.46,15.37,15.37,18000.0
2008-11-19 14:35:00,15.37,15.38,15.33,15.36,22200.0,15.37,15.38,15.33,15.36,22200.0
2008-11-19 14:40:00,15.36,15.54,15.36,15.53,37500.0,15.36,15.54,15.36,15.53,37500.0
2008-11-19 14:45:00,15.53,15.66,15.52,15.61,27200.0,15.53,15.66,15.52,15.61,27200.0
2008-11-19 14:50:00,15.6,15.64,15.59,15.59,26500.0,15.6,15.64,15.59,15.59,26500.0
2008-11-19 14:55:00,15.58,15.62,15.55,15.61,27100.0,15.58,15.62,15.55,15.61,27100.0
2008-11-19 15:00:00,15.61,15.61,15.49,15.57,25800.0,15.61,15.61,15.49,15.57,25800.0
2008-11-19 15:05:00,15.58,15.64,15.55,15.64,24400.0,15.58,15.64,15.55,15.64,24400.0
2008-11-19 15:10:00,15.64,15.66,15.58,15.61,26900.0,15.64,15.66,15.58,15.61,26900.0
2008-11-19 15:15:00,15.61,15.61,15.49,15.49,21400.0,15.61,15.61,15.49,15.49,21400.0
2008-11-19 15:20:00,15.48,15.52,15.46,15.48,20400.0,15.48,15.52,15.46,15.48,20400.0
2008-11-19 15:25:00,15.49,15.49,15.44,15.46,22000.0,15.49,15.49,15.44,15.46,22000.0
2008-11-19 15:30:00,15.45,15.51,15.44,15.51,13000.0,15.45,15.51,15.44,15.51,13000.0
2008-11-19 15:35:00,15.53,15.53,15.41,15.41,20400.0,15.53,15.53,15.41,15.41,20400.0
2008-11-19 15:40:00,15.41,15.46,15.37,15.37,18800.0,15.41,15.46,15.37,15.37,18800.0
2008-11-19 15:45:00,15.38,15.38,15.3,15.35,25300.0,15.38,15.38,15.3,15.35,25300.0
2008-11-19 15:50:00,15.35,15.37,15.24,15.25,44400.0,15.35,15.37,15.24,15.25,44400.0
2008-11-19 15:55:00,15.25,15.25,15.15,15.15,55400.0,15.25,15.25,15.15,15.15,55400.0
2008-11-20 09:30:00,15.0,15.16,14.96,15.12,23200.0,15.0,15.16,14.96,15.12,23200.0
2008-11-20 09:35:00,15.08,15.1,14.99,15.0,13300.0,15.08,15.1,14.99,15.0,13300.0
2008-11-20 09:40:00,15.02,15.03,14.92,14.95,18400.0,15.02,15.03,14.92,14.95,18400.0
2008-11-20 09:45:00,14.95,15.09,14.95,15.09,17700.0,14.95,15.09,14.95,15.09,17700.0
2008-11-20 09:50:00,15.08,15.17,15.03,15.03,30500.0,15.08,15.17,15.03,15.03,30500.0
2008-11-20 09:55:00,15.03,15.08,15.0,15.02,20200.0,15.03,15.08,15.0,15.02,20200.0
2008-11-20 10:00:00,15.02,15.08,14.97,14.98,29500.0,15.02,15.08,14.97,14.98,29500.0
2008-11-20 10:05:00,14.98,15.07,14.98,15.05,28800.0,14.98,15.07,14.98,15.05,28800.0
2008-11-20 10:10:00,15.03,15.05,15.0,15.04,12400.0,15.03,15.05,15.0,15.04,12400.0
2008-11-20 10:15:00,15.03,15.04,15.0,15.0,19500.0,15.03,15.04,15.0,15.0,19500.0
2008-11-20 10:20:00,15.01,15.22,15.01,15.22,39800.0,15.01,15.22,15.01,15.22,39800.0
2008-11-20 10:25:00,15.21,15.28,15.21,15.26,23200.0,15.21,15.28,15.21,15.26,23200.0
2008-11-20 10:30:00,15.27,15.37,15.26,15.3,41100.0,15.27,15.37,15.26,15.3,41100.0
2008-11-20 10:35:00,15.3,15.31,15.25,15.28,22900.0,15.3,15.31,15.25,15.28,22900.0
2008-11-20 10:40:00,15.28,15.29,15.21,15.27,44100.0,15.28,15.29,15.21,15.27,44100.0
2008-11-20 10:45:00,15.27,15.32,15.18,15.26,62300.0,15.27,15.32,15.18,15.26,62300.0
2008-11-20 10:50:00,15.24,15.26,15.17,15.26,67600.0,15.24,15.26,15.17,15.26,67600.0
2008-11-20 10:55:00,15.27,15.28,15.18,15.28,40800.0,15.27,15.28,15.18,15.28,40800.0
2008-11-20 11:00:00,15.3,15.58,15.24,15.5,46800.0,15.3,15.58,15.24,15.5,46800.0
2008-11-20 11:05:00,15.51,15.59,15.49,15.49,28700.0,15.51,15.59,15.49,15.49,28700.0
2008-11-20 11:10:00,15.47,15.51,15.41,15.51,32400.0,15.47,15.51,15.41,15.51,32400.0
2008-11-20 11:15:00,15.5,15.5,15.4,15.4,48800.0,15.5,15.5,15.4,15.4,48800.0
2008-11-20 11:20:00,15.39,15.42,15.33,15.37,32500.0,15.39,15.42,15.33,15.37,32500.0
2008-11-20 11:25:00,15.37,15.46,15.34,15.42,22200.0,15.37,15.46,15.34,15.42,22200.0
2008-11-20 11:30:00,15.41,15.43,15.36,15.43,23900.0,15.41,15.43,15.36,15.43,23900.0
2008-11-20 11:35:00,15.43,15.48,15.38,15.45,25400.0,15.43,15.48,15.38,15.45,25400.0
2008-11-20 11:40:00,15.45,15.45,15.38,15.44,28900.0,15.45,15.45,15.38,15.44,28900.0
2008-11-20 11:45:00,15.45,15.45,15.38,15.39,17100.0,15.45,15.45,15.38,15.39,17100.0
2008-11-20 11:50:00,15.39,15.39,15.34,15.35,19600.0,15.39,15.39,15.34,15.35,19600.0
2008-11-20 11:55:00,15.35,15.36,15.29,15.32,22200.0,15.35,15.36,15.29,15.32,22200.0
2008-11-20 12:00:00,15.31,15.31,15.21,15.25,25700.0,15.31,15.31,15.21,15.25,25700.0
2008-11-20 12:05:00,15.25,15.26,15.17,15.18,75400.0,15.25,15.26,15.17,15.18,75400.0
2008-11-20 12:10:00,15.18,15.2,15.13,15.16,27800.0,15.18,15.2,15.13,15.16,27800.0
2008-11-20 12:15:00,15.18,15.22,15.16,15.18,12200.0,15.18,15.22,15.16,15.18,12200.0
2008-11-20 12:20:00,15.19,15.31,15.19,15.27,19500.0,15.19,15.31,15.19,15.27,19500.0
2008-11-20 12:25:00,15.27,15.4,15.26,15.39,16200.0,15.27,15.4,15.26,15.39,16200.0
2008-11-20 12:30:00,15.38,15.46,15.36,15.39,13400.0,15.38,15.46,15.36,15.39,13400.0
2008-11-20 12:35:00,15.39,15.4,15.34,15.36,15500.0,15.39,15.4,15.34,15.36,15500.0
2008-11-20 12:40:00,15.37,15.42,15.36,15.37,8200.0,15.37,15.42,15.36,15.37,8200.0
2008-11-20 12:45:00,15.36,15.48,15.34,15.48,15400.0,15.36,15.48,15.34,15.48,15400.0
2008-11-20 12:50:00,15.49,15.52,15.37,15.39,16300.0,15.49,15.52,15.37,15.39,16300.0
2008-11-20 12:55:00,15.38,15.4,15.29,15.31,22700.0,15.38,15.4,15.29,15.31,22700.0
2008-11-20 13:00:00,15.31,15.31,15.22,15.29,12800.0,15.31,15.31,15.22,15.29,12800.0
2008-11-20 13:05:00,15.26,15.31,15.25,15.27,7100.0,15.26,15.31,15.25,15.27,7100.0
2008-11-20 13:10:00,15.27,15.28,15.22,15.28,17700.0,15.27,15.28,15.22,15.28,17700.0
2008-11-20 13:15:00,15.29,15.38,15.27,15.27,14900.0,15.29,15.38,15.27,15.27,14900.0
2008-11-20 13:20:00,15.24,15.26,15.15,15.26,20400.0,15.24,15.26,15.15,15.26,20400.0
2008-11-20 13:25:00,15.25,15.3,15.19,15.21,13300.0,15.25,15.3,15.19,15.21,13300.0
2008-11-20 13:30:00,15.22,15.3,15.18,15.28,9400.0,15.22,15.3,15.18,15.28,9400.0
2008-11-20 13:35:00,15.29,15.29,15.13,15.18,15100.0,15.29,15.29,15.13,15.18,15100.0
2008-11-20 13:40:00,15.16,15.27,15.16,15.25,11400.0,15.16,15.27,15.16,15.25,11400.0
2008-11-20 13:45:00,15.24,15.36,15.23,15.35,15600.0,15.24,15.36,15.23,15.35,15600.0
2008-11-20 13:50:00,15.35,15.41,15.29,15.36,13200.0,15.35,15.41,15.29,15.36,13200.0
2008-11-20 13:55:00,15.34,15.4,15.28,15.4,7900.0,15.34,15.4,15.28,15.4,7900.0
2008-11-20 14:00:00,15.4,15.41,15.29,15.3,12600.0,15.4,15.41,15.29,15.3,12600.0
2008-11-20 14:05:00,15.29,15.33,15.23,15.27,8800.0,15.29,15.33,15.23,15.27,8800.0
2008-11-20 14:10:00,15.25,15.27,15.22,15.22,13300.0,15.25,15.27,15.22,15.22,13300.0
2008-11-20 14:15:00,15.23,15.25,15.19,15.22,26700.0,15.23,15.25,15.19,15.22,26700.0
2008-11-20 14:20:00,15.21,15.22,15.2,15.22,15700.0,15.21,15.22,15.2,15.22,15700.0
2008-11-20 14:25:00,15.21,15.24,15.1,15.11,9800.0,15.21,15.24,15.1,15.11,9800.0
2008-11-20 14:30:00,15.12,15.14,15.07,15.09,9500.0,15.12,15.14,15.07,15.09,9500.0
2008-11-20 14:35:00,15.1,15.21,15.1,15.18,11100.0,15.1,15.21,15.1,15.18,11100.0
2008-11-20 14:40:00,15.19,15.22,15.16,15.16,17300.0,15.19,15.22,15.16,15.16,17300.0
2008-11-20 14:45:00,15.14,15.14,15.06,15.09,9500.0,15.14,15.14,15.06,15.09,9500.0
2008-11-20 14:50:00,15.08,15.12,15.03,15.06,13200.0,15.08,15.12,15.03,15.06,13200.0
2008-11-20 14:55:00,15.06,15.07,14.97,15.04,27600.0,15.06,15.07,14.97,15.04,27600.0
2008-11-20 15:00:00,15.04,15.16,15.04,15.04,12500.0,15.04,15.16,15.04,15.04,12500.0
2008-11-20 15:05:00,15.03,15.09,15.01,15.07,14100.0,15.03,15.09,15.01,15.07,14100.0
2008-11-20 15:10:00,15.07,15.11,15.01,15.02,18400.0,15.07,15.11,15.01,15.02,18400.0
2008-11-20 15:15:00,15.03,15.05,14.94,14.96,20800.0,15.03,15.05,14.94,14.96,20800.0
2008-11-20 15:20:00,14.97,14.99,14.87,14.9,22900.0,14.97,14.99,14.87,14.9,22900.0
2008-11-20 15:25:00,14.91,14.92,14.85,14.91,19700.0,14.91,14.92,14.85,14.91,19700.0
2008-11-20 15:30:00,14.9,15.04,14.88,14.98,32300.0,14.9,15.04,14.88,14.98,32300.0
2008-11-20 15:35:00,14.98,14.99,14.84,14.84,50700.0,14.98,14.99,14.84,14.84,50700.0
2008-11-20 15:40:00,14.84,14.84,14.73,14.77,61800.0,14.84,14.84,14.73,14.77,61800.0
2008-11-20 15:45:00,14.77,14.83,14.73,14.76,63600.0,14.77,14.83,14.73,14.76,63600.0
2008-11-20 15:50:00,14.76,14.77,14.61,14.64,57400.0,14.76,14.77,14.61,14.64,57400.0
2008-11-20 15:55:00,14.64,14.64,14.53,14.56,58400.0,14.64,14.64,14.53,14.56,58400.0
2008-11-21 09:30:00,14.66,14.66,14.32,14.34,37000.0,14.66,14.66,14.32,14.34,37000.0
2008-11-21 09:35:00,14.37,14.38,14.23,14.24,26200.0,14.37,14.38,14.23,14.24,26200.0
2008-11-21 09:40:00,14.21,14.22,14.09,14.17,28700.0,14.21,14.22,14.09,14.17,28700.0
2008-11-21 09:45:00,14.2,14.28,14.15,14.18,28800.0,14.2,14.28,14.15,14.18,28800.0
2008-11-21 09:50:00,14.18,14.21,14.06,14.06,42700.0,14.18,14.21,14.06,14.06,42700.0
2008-11-21 09:55:00,14.07,14.07,14.0,14.03,29400.0,14.07,14.07,14.0,14.03,29400.0
2008-11-21 10:00:00,14.04,14.05,13.94,13.98,23300.0,14.04,14.05,13.94,13.98,23300.0
2008-11-21 10:05:00,13.99,14.21,13.97,14.14,39700.0,13.99,14.21,13.97,14.14,39700.0
2008-11-21 10:10:00,14.15,14.18,14.05,14.07,24200.0,14.15,14.18,14.05,14.07,24200.0
2008-11-21 10:15:00,14.07,14.17,14.02,14.1,19200.0,14.07,14.17,14.02,14.1,19200.0
2008-11-21 10:20:00,14.11,14.23,14.09,14.16,17300.0,14.11,14.23,14.09,14.16,17300.0
2008-11-21 10:25:00,14.16,14.16,14.08,14.09,21700.0,14.16,14.16,14.08,14.09,21700.0
2008-11-21 10:30:00,14.09,14.18,14.09,14.11,17800.0,14.09,14.18,14.09,14.11,17800.0
2008-11-21 10:35:00,14.11,14.29,14.11,14.23,29100.0,14.11,14.29,14.11,14.23,29100.0
2008-11-21 10:40:00,14.24,14.29,14.21,14.22,25200.0,14.24,14.29,14.21,14.22,25200.0
2008-11-21 10:45:00,14.21,14.36,14.21,14.29,18200.0,14.21,14.36,14.21,14.29,18200.0
2008-11-21 10:50:00,14.28,14.32,14.22,14.23,11600.0,14.28,14.32,14.22,14.23,11600.0
2008-11-21 10:55:00,14.23,14.24,14.04,14.12,22300.0,14.23,14.24,14.04,14.12,22300.0
2008-11-21 11:00:00,14.13,14.18,14.07,14.08,11000.0,14.13,14.18,14.07,14.08,11000.0
2008-11-21 11:05:00,14.06,14.08,13.98,14.04,19100.0,14.06,14.08,13.98,14.04,19100.0
2008-11-21 11:10:00,14.06,14.21,14.06,14.14,21300.0,14.06,14.21,14.06,14.14,21300.0
2008-11-21 11:15:00,14.14,14.22,14.14,14.22,13400.0,14.14,14.22,14.14,14.22,13400.0
2008-11-21 11:20:00,14.22,14.35,14.21,14.35,20200.0,14.22,14.35,14.21,14.35,20200.0
2008-11-21 11:25:00,14.34,14.39,14.27,14.3,17200.0,14.34,14.39,14.27,14.3,17200.0
2008-11-21 11:30:00,14.31,14.37,14.31,14.37,13600.0,14.31,14.37,14.31,14.37,13600.0
2008-11-21 11:35:00,14.37,14.41,14.3,14.38,12100.0,14.37,14.41,14.3,14.38,12100.0
2008-11-21 11:40:00,14.37,14.48,14.37,14.39,9400.0,14.37,14.48,14.37,14.39,9400.0
2008-11-21 11:45:00,14.4,14.45,14.38,14.42,17000.0,14.4,14.45,14.38,14.42,17000.0
2008-11-21 11:50:00,14.42,14.42,14.32,14.34,12200.0,14.42,14.42,14.32,14.34,12200.0
2008-11-21 11:55:00,14.32,14.37,14.3,14.3,18300.0,14.32,14.37,14.3,14.3,18300.0
2008-11-21 12:00:00,14.29,14.37,14.23,14.37,11900.0,14.29,14.37,14.23,14.37,11900.0
2008-11-21 12:05:00,14.37,14.42,14.31,14.38,21000.0,14.37,14.42,14.31,14.38,21000.0
2008-11-21 12:10:00,14.37,14.4,14.3,14.33,8400.0,14.37,14.4,14.3,14.33,8400.0
2008-11-21 12:15:00,14.33,14.37,14.26,14.26,15500.0,14.33,14.37,14.26,14.26,15500.0
2008-11-21 12:20:00,14.24,14.35,14.24,14.28,14200.0,14.24,14.35,14.24,14.28,14200.0
2008-11-21 12:25:00,14.32,14.36,14.26,14.32,10100.0,14.32,14.36,14.26,14.32,10100.0
2008-11-21 12:30:00,14.32,14.38,14.3,14.36,10200.0,14.32,14.38,14.3,14.36,10200.0
2008-11-21 12:35:00,14.35,14.42,14.32,14.41,15200.0,14.35,14.42,14.32,14.41,15200.0
2008-11-21 12:40:00,14.42,14.43,14.4,14.42,8300.0,14.42,14.43,14.4,14.42,8300.0
2008-11-21 12:45:00,14.41,14.44,14.34,14.34,5500.0,14.41,14.44,14.34,14.34,5500.0
2008-11-21 12:50:00,14.35,14.4,14.34,14.36,17500.0,14.35,14.4,14.34,14.36,17500.0
2008-11-21 12:55:00,14.34,14.35,14.28,14.28,14600.0,14.34,14.35,14.28,14.28,14600.0
2008-11-21 13:00:00,14.29,14.29,14.24,14.25,12200.0,14.29,14.29,14.24,14.25,12200.0
2008-11-21 13:05:00,14.27,14.34,14.26,14.34,14000.0,14.27,14.34,14.26,14.34,14000.0
2008-11-21 13:10:00,14.33,14.38,14.32,14.35,12900.0,14.33,14.38,14.32,14.35,12900.0
2008-11-21 13:15:00,14.35,14.39,14.31,14.32,11100.0,14.35,14.39,14.31,14.32,11100.0
2008-11-21 13:20:00,14.32,14.32,14.23,14.26,7300.0,14.32,14.32,14.23,14.26,7300.0
2008-11-21 13:25:00,14.27,14.34,14.25,14.34,7800.0,14.27,14.34,14.25,14.34,7800.0
2008-11-21 13:30:00,14.33,14.38,14.28,14.28,12000.0,14.33,14.38,14.28,14.28,12000.0
2008-11-21 13:35:00,14.27,14.28,14.22,14.26,14800.0,14.27,14.28,14.22,14.26,14800.0
2008-11-21 13:40:00,14.26,14.33,14.25,14.28,13600.0,14.26,14.33,14.25,14.28,13600.0
2008-11-21 13:45:00,14.28,14.28,14.24,14.25,12000.0,14.28,14.28,14.24,14.25,12000.0
2008-11-21 13:50:00,14.26,14.26,14.19,14.21,17300.0,14.26,14.26,14.19,14.21,17300.0
2008-11-21 13:55:00,14.21,14.23,14.12,14.12,11500.0,14.21,14.23,14.12,14.12,11500.0
2008-11-21 14:00:00,14.11,14.27,14.09,14.27,20900.0,14.11,14.27,14.09,14.27,20900.0
2008-11-21 14:05:00,14.27,14.32,14.22,14.25,22700.0,14.27,14.32,14.22,14.25,22700.0
2008-11-21 14:10:00,14.25,14.31,14.2,14.24,16400.0,14.25,14.31,14.2,14.24,16400.0
2008-11-21 14:15:00,14.23,14.24,14.19,14.23,19000.0,14.23,14.24,14.19,14.23,19000.0
2008-11-21 14:20:00,14.24,14.34,14.23,14.26,20200.0,14.24,14.34,14.23,14.26,20200.0
2008-11-21 14:25:00,14.27,14.31,14.24,14.28,14600.0,14.27,14.31,14.24,14.28,14600.0
2008-11-21 14:30:00,14.27,14.27,14.2,14.23,19100.0,14.27,14.27,14.2,14.23,19100.0
2008-11-21 14:35:00,14.23,14.27,14.19,14.26,10200.0,14.23,14.27,14.19,14.26,10200.0
2008-11-21 14:40:00,14.26,14.28,14.11,14.26,15300.0,14.26,14.28,14.11,14.26,15300.0
2008-11-21 14:45:00,14.27,14.4,14.26,14.36,16600.0,14.27,14.4,14.26,14.36,16600.0
2008-11-21 14:50:00,14.35,14.36,14.29,14.33,12200.0,14.35,14.36,14.29,14.33,12200.0
2008-11-21 14:55:00,14.32,14.36,14.22,14.3,15400.0,14.32,14.36,14.22,14.3,15400.0
2008-11-21 15:00:00,14.31,14.45,14.31,14.42,19600.0,14.31,14.45,14.31,14.42,19600.0
2008-11-21 15:05:00,14.41,14.55,14.37,14.44,28700.0,14.41,14.55,14.37,14.44,28700.0
2008-11-21 15:10:00,14.43,14.65,14.4,14.65,23600.0,14.43,14.65,14.4,14.65,23600.0
2008-11-21 15:15:00,14.64,14.64,14.52,14.6,21700.0,14.64,14.64,14.52,14.6,21700.0
2008-11-21 15:20:00,14.6,14.7,14.56,14.62,42100.0,14.6,14.7,14.56,14.62,42100.0
2008-11-21 15:25:00,14.61,14.77,14.55,14.73,39500.0,14.61,14.77,14.55,14.73,39500.0
2008-11-21 15:30:00,14.72,14.89,14.65,14.86,29500.0,14.72,14.89,14.65,14.86,29500.0
2008-11-21 15:35:00,14.87,15.01,14.85,14.96,32800.0,14.87,15.01,14.85,14.96,32800.0
2008-11-21 15:40:00,14.95,14.96,14.83,14.87,53900.0,14.95,14.96,14.83,14.87,53900.0
2008-11-21 15:45:00,14.87,15.01,14.77,14.99,32100.0,14.87,15.01,14.77,14.99,32100.0
2008-11-21 15:50:00,14.97,15.05,14.94,15.05,48500.0,14.97,15.05,14.94,15.05,48500.0
2008-11-21 15:55:00,15.05,15.18,15.04,15.18,76100.0,15.05,15.18,15.04,15.18,76100.0
2008-11-24 09:30:00,15.32,15.6,15.04,15.6,22900.0,15.32,15.6,15.04,15.6,22900.0
2008-11-24 09:35:00,15.57,15.69,15.52,15.67,34000.0,15.57,15.69,15.52,15.67,34000.0
2008-11-24 09:40:00,15.66,15.69,15.56,15.68,41800.0,15.66,15.69,15.56,15.68,41800.0
2008-11-24 09:45:00,15.68,15.71,15.62,15.69,36900.0,15.68,15.71,15.62,15.69,36900.0
2008-11-24 09:50:00,15.69,15.7,15.62,15.68,32600.0,15.69,15.7,15.62,15.68,32600.0
2008-11-24 09:55:00,15.67,15.79,15.61,15.75,18000.0,15.67,15.79,15.61,15.75,18000.0
2008-11-24 10:00:00,15.76,15.86,15.74,15.74,18300.0,15.76,15.86,15.74,15.74,18300.0
2008-11-24 10:05:00,15.75,15.88,15.74,15.88,17300.0,15.75,15.88,15.74,15.88,17300.0
2008-11-24 10:10:00,15.89,15.91,15.83,15.87,9000.0,15.89,15.91,15.83,15.87,9000.0
2008-11-24 10:15:00,15.88,15.91,15.75,15.79,18400.0,15.88,15.91,15.75,15.79,18400.0
2008-11-24 10:20:00,15.8,15.86,15.78,15.86,8700.0,15.8,15.86,15.78,15.86,8700.0
2008-11-24 10:25:00,15.88,15.99,15.86,15.95,12900.0,15.88,15.99,15.86,15.95,12900.0
2008-11-24 10:30:00,15.96,16.07,15.96,16.04,12800.0,15.96,16.07,15.96,16.04,12800.0
2008-11-24 10:35:00,16.05,16.05,15.97,15.99,30000.0,16.05,16.05,15.97,15.99,30000.0
2008-11-24 10:40:00,15.99,16.01,15.98,15.99,14600.0,15.99,16.01,15.98,15.99,14600.0
2008-11-24 10:45:00,15.98,16.0,15.92,15.92,20000.0,15.98,16.0,15.92,15.92,20000.0
2008-11-24 10:50:00,15.92,15.96,15.9,15.95,18000.0,15.92,15.96,15.9,15.95,18000.0
2008-11-24 10:55:00,15.93,16.01,15.93,16.01,21100.0,15.93,16.01,15.93,16.01,21100.0
2008-11-24 11:00:00,16.01,16.07,15.98,16.01,20000.0,16.01,16.07,15.98,16.01,20000.0
2008-11-24 11:05:00,16.02,16.07,15.94,15.98,18000.0,16.02,16.07,15.94,15.98,18000.0
2008-11-24 11:10:00,15.96,15.98,15.91,15.98,10100.0,15.96,15.98,15.91,15.98,10100.0
2008-11-24 11:15:00,15.99,16.03,15.99,16.01,11300.0,15.99,16.03,15.99,16.01,11300.0
2008-11-24 11:20:00,16.01,16.1,15.97,16.09,17000.0,16.01,16.1,15.97,16.09,17000.0
2008-11-24 11:25:00,16.09,16.15,16.06,16.12,13900.0,16.09,16.15,16.06,16.12,13900.0
2008-11-24 11:30:00,16.12,16.15,16.11,16.12,17300.0,16.12,16.15,16.11,16.12,17300.0
2008-11-24 11:35:00,16.12,16.2,16.11,16.12,13000.0,16.12,16.2,16.11,16.12,13000.0
2008-11-24 11:40:00,16.13,16.17,16.11,16.12,10400.0,16.13,16.17,16.11,16.12,10400.0
2008-11-24 11:45:00,16.12,16.18,16.12,16.16,8100.0,16.12,16.18,16.12,16.16,8100.0
2008-11-24 11:50:00,16.15,16.21,16.13,16.2,6500.0,16.15,16.21,16.13,16.2,6500.0
2008-11-24 11:55:00,16.2,16.22,16.17,16.19,8200.0,16.2,16.22,16.17,16.19,8200.0
2008-11-24 12:00:00,16.19,16.27,16.18,16.19,11300.0,16.19,16.27,16.18,16.19,11300.0
2008-11-24 12:05:00,16.19,16.2,16.16,16.16,10100.0,16.19,16.2,16.16,16.16,10100.0
2008-11-24 12:10:00,16.16,16.17,16.09,16.11,22800.0,16.16,16.17,16.09,16.11,22800.0
2008-11-24 12:15:00,16.11,16.14,15.91,15.92,60100.0,16.11,16.14,15.91,15.92,60100.0
2008-11-24 12:20:00,15.91,15.92,15.77,15.78,27200.0,15.91,15.92,15.77,15.78,27200.0
2008-11-24 12:25:00,15.79,15.86,15.77,15.77,22000.0,15.79,15.86,15.77,15.77,22000.0
2008-11-24 12:30:00,15.78,15.9,15.78,15.89,8300.0,15.78,15.9,15.78,15.89,8300.0
2008-11-24 12:35:00,15.88,15.94,15.84,15.84,5600.0,15.88,15.94,15.84,15.84,5600.0
2008-11-24 12:40:00,15.85,15.92,15.8,15.89,5600.0,15.85,15.92,15.8,15.89,5600.0
2008-11-24 12:45:00,15.91,15.97,15.89,15.92,8700.0,15.91,15.97,15.89,15.92,8700.0
2008-11-24 12:50:00,15.92,16.01,15.92,15.99,2900.0,15.92,16.01,15.92,15.99,2900.0
2008-11-24 12:55:00,15.97,16.02,15.96,15.96,7000.0,15.97,16.02,15.96,15.96,7000.0
2008-11-24 13:00:00,15.97,15.99,15.95,15.96,4900.0,15.97,15.99,15.95,15.96,4900.0
2008-11-24 13:05:00,15.95,15.95,15.85,15.85,9700.0,15.95,15.95,15.85,15.85,9700.0
2008-11-24 13:10:00,15.86,15.88,15.82,15.88,4700.0,15.86,15.88,15.82,15.88,4700.0
2008-11-24 13:15:00,15.88,15.91,15.82,15.9,13200.0,15.88,15.91,15.82,15.9,13200.0
2008-11-24 13:20:00,15.9,15.91,15.83,15.89,14200.0,15.9,15.91,15.83,15.89,14200.0
2008-11-24 13:25:00,15.88,15.91,15.84,15.87,14500.0,15.88,15.91,15.84,15.87,14500.0
2008-11-24 13:30:00,15.87,15.9,15.85,15.89,11500.0,15.87,15.9,15.85,15.89,11500.0
2008-11-24 13:35:00,15.9,15.95,15.9,15.95,6000.0,15.9,15.95,15.9,15.95,6000.0
2008-11-24 13:40:00,15.95,15.96,15.9,15.91,6300.0,15.95,15.96,15.9,15.91,6300.0
2008-11-24 13:45:00,15.9,15.96,15.88,15.95,5800.0,15.9,15.96,15.88,15.95,5800.0
2008-11-24 13:50:00,15.96,16.0,15.95,15.99,6400.0,15.96,16.0,15.95,15.99,6400.0
2008-11-24 13:55:00,15.99,16.04,15.98,16.04,19300.0,15.99,16.04,15.98,16.04,19300.0
2008-11-24 14:00:00,16.04,16.04,15.98,16.0,7300.0,16.04,16.04,15.98,16.0,7300.0
2008-11-24 14:05:00,15.99,16.0,15.93,15.98,11500.0,15.99,16.0,15.93,15.98,11500.0
2008-11-24 14:10:00,15.98,16.0,15.92,15.96,18100.0,15.98,16.0,15.92,15.96,18100.0
2008-11-24 14:15:00,15.96,16.04,15.95,16.03,88300.0,15.96,16.04,15.95,16.03,88300.0
2008-11-24 14:20:00,16.03,16.05,16.0,16.04,33600.0,16.03,16.05,16.0,16.04,33600.0
2008-11-24 14:25:00,16.04,16.06,16.01,16.05,44900.0,16.04,16.06,16.01,16.05,44900.0
2008-11-24 14:30:00,16.05,16.1,16.04,16.06,25300.0,16.05,16.1,16.04,16.06,25300.0
2008-11-24 14:35:00,16.06,16.08,16.03,16.05,13800.0,16.06,16.08,16.03,16.05,13800.0
2008-11-24 14:40:00,16.05,16.08,15.97,15.99,28800.0,16.05,16.08,15.97,15.99,28800.0
2008-11-24 14:45:00,15.99,16.0,15.94,15.95,13100.0,15.99,16.0,15.94,15.95,13100.0
2008-11-24 14:50:00,15.95,16.0,15.95,15.97,26500.0,15.95,16.0,15.95,15.97,26500.0
2008-11-24 14:55:00,15.98,16.0,15.97,15.98,25900.0,15.98,16.0,15.97,15.98,25900.0
2008-11-24 15:00:00,15.98,16.02,15.94,16.0,32700.0,15.98,16.02,15.94,16.0,32700.0
2008-11-24 15:05:00,15.99,16.01,15.98,16.01,39100.0,15.99,16.01,15.98,16.01,39100.0
2008-11-24 15:10:00,16.01,16.02,15.97,16.01,49600.0,16.01,16.02,15.97,16.01,49600.0
2008-11-24 15:15:00,16.02,16.03,15.96,15.97,27000.0,16.02,16.03,15.96,15.97,27000.0
2008-11-24 15:20:00,15.97,16.01,15.95,15.97,28700.0,15.97,16.01,15.95,15.97,28700.0
2008-11-24 15:25:00,15.98,16.02,15.97,16.01,40700.0,15.98,16.02,15.97,16.01,40700.0
2008-11-24 15:30:00,16.01,16.03,15.96,16.01,40500.0,16.01,16.03,15.96,16.01,40500.0
2008-11-24 15:35:00,16.01,16.07,16.0,16.04,70700.0,16.01,16.07,16.0,16.04,70700.0
2008-11-24 15:40:00,16.04,16.11,16.04,16.11,53000.0,16.04,16.11,16.04,16.11,53000.0
2008-11-24 15:45:00,16.1,16.17,16.02,16.03,38300.0,16.1,16.17,16.02,16.03,38300.0
2008-11-24 15:50:00,16.02,16.08,15.9,15.98,94800.0,16.02,16.08,15.9,15.98,94800.0
2008-11-24 15:55:00,16.0,16.04,15.97,16.04,119300.0,16.0,16.04,15.97,16.04,119300.0
2008-11-25 09:30:00,16.13,16.23,15.94,15.96,8800.0,16.13,16.23,15.94,15.96,8800.0
2008-11-25 09:35:00,15.91,16.0,15.83,15.97,12900.0,15.91,16.0,15.83,15.97,12900.0
2008-11-25 09:40:00,15.98,16.03,15.85,15.85,21100.0,15.98,16.03,15.85,15.85,21100.0
2008-11-25 09:45:00,15.9,15.96,15.87,15.95,13300.0,15.9,15.96,15.87,15.95,13300.0
2008-11-25 09:50:00,15.99,16.02,15.91,15.91,13000.0,15.99,16.02,15.91,15.91,13000.0
2008-11-25 09:55:00,15.9,15.94,15.83,15.93,14200.0,15.9,15.94,15.83,15.93,14200.0
2008-11-25 10:00:00,15.94,16.01,15.89,15.92,27000.0,15.94,16.01,15.89,15.92,27000.0
2008-11-25 10:05:00,15.93,16.01,15.91,16.0,47200.0,15.93,16.01,15.91,16.0,47200.0
2008-11-25 10:10:00,16.0,16.0,15.95,15.96,30900.0,16.0,16.0,15.95,15.96,30900.0
2008-11-25 10:15:00,15.97,15.99,15.94,15.95,18300.0,15.97,15.99,15.94,15.95,18300.0
2008-11-25 10:20:00,15.95,15.98,15.93,15.95,20500.0,15.95,15.98,15.93,15.95,20500.0
2008-11-25 10:25:00,15.96,16.0,15.94,15.97,16500.0,15.96,16.0,15.94,15.97,16500.0
2008-11-25 10:30:00,15.97,16.0,15.92,15.97,9100.0,15.97,16.0,15.92,15.97,9100.0
2008-11-25 10:35:00,15.97,15.97,15.84,15.84,20300.0,15.97,15.97,15.84,15.84,20300.0
2008-11-25 10:40:00,15.84,15.88,15.8,15.86,9200.0,15.84,15.88,15.8,15.86,9200.0
2008-11-25 10:45:00,15.84,15.87,15.8,15.8,6300.0,15.84,15.87,15.8,15.8,6300.0
2008-11-25 10:50:00,15.8,15.85,15.8,15.85,7200.0,15.8,15.85,15.8,15.85,7200.0
2008-11-25 10:55:00,15.86,15.89,15.85,15.86,5800.0,15.86,15.89,15.85,15.86,5800.0
2008-11-25 11:00:00,15.85,15.89,15.78,15.79,9100.0,15.85,15.89,15.78,15.79,9100.0
2008-11-25 11:05:00,15.79,15.79,15.7,15.76,17400.0,15.79,15.79,15.7,15.76,17400.0
2008-11-25 11:10:00,15.75,15.79,15.74,15.79,12400.0,15.75,15.79,15.74,15.79,12400.0
2008-11-25 11:15:00,15.78,15.82,15.74,15.79,7200.0,15.78,15.82,15.74,15.79,7200.0
2008-11-25 11:20:00,15.8,15.89,15.79,15.89,9700.0,15.8,15.89,15.79,15.89,9700.0
2008-11-25 11:25:00,15.89,15.9,15.87,15.9,5700.0,15.89,15.9,15.87,15.9,5700.0
2008-11-25 11:30:00,15.93,15.97,15.86,15.86,15000.0,15.93,15.97,15.86,15.86,15000.0
2008-11-25 11:35:00,15.86,15.87,15.82,15.83,7800.0,15.86,15.87,15.82,15.83,7800.0
2008-11-25 11:40:00,15.84,15.91,15.84,15.9,6300.0,15.84,15.91,15.84,15.9,6300.0
2008-11-25 11:45:00,15.9,15.92,15.87,15.88,10700.0,15.9,15.92,15.87,15.88,10700.0
2008-11-25 11:50:00,15.89,15.96,15.88,15.93,5100.0,15.89,15.96,15.88,15.93,5100.0
2008-11-25 11:55:00,15.91,15.95,15.9,15.9,2600.0,15.91,15.95,15.9,15.9,2600.0
2008-11-25 12:00:00,15.9,15.93,15.85,15.86,4700.0,15.9,15.93,15.85,15.86,4700.0
2008-11-25 12:05:00,15.87,15.91,15.86,15.91,4800.0,15.87,15.91,15.86,15.91,4800.0
2008-11-25 12:10:00,15.9,15.92,15.85,15.85,4700.0,15.9,15.92,15.85,15.85,4700.0
2008-11-25 12:15:00,15.83,15.87,15.83,15.85,2700.0,15.83,15.87,15.83,15.85,2700.0
2008-11-25 12:20:00,15.86,15.87,15.78,15.8,3400.0,15.86,15.87,15.78,15.8,3400.0
2008-11-25 12:25:00,15.81,15.82,15.79,15.82,2900.0,15.81,15.82,15.79,15.82,2900.0
2008-11-25 12:30:00,15.81,15.85,15.8,15.8,4500.0,15.81,15.85,15.8,15.8,4500.0
2008-11-25 12:35:00,15.81,15.84,15.81,15.84,2200.0,15.81,15.84,15.81,15.84,2200.0
2008-11-25 12:40:00,15.84,15.84,15.8,15.8,3900.0,15.84,15.84,15.8,15.8,3900.0
2008-11-25 12:45:00,15.78,15.79,15.73,15.73,3000.0,15.78,15.79,15.73,15.73,3000.0
2008-11-25 12:50:00,15.74,15.76,15.71,15.72,6200.0,15.74,15.76,15.71,15.72,6200.0
2008-11-25 12:55:00,15.72,15.82,15.72,15.78,6000.0,15.72,15.82,15.72,15.78,6000.0
2008-11-25 13:00:00,15.78,15.81,15.78,15.8,9900.0,15.78,15.81,15.78,15.8,9900.0
2008-11-25 13:05:00,15.8,15.87,15.8,15.85,7600.0,15.8,15.87,15.8,15.85,7600.0
2008-11-25 13:10:00,15.84,15.88,15.76,15.76,6900.0,15.84,15.88,15.76,15.76,6900.0
2008-11-25 13:15:00,15.75,15.77,15.7,15.74,11500.0,15.75,15.77,15.7,15.74,11500.0
2008-11-25 13:20:00,15.73,15.77,15.73,15.73,4900.0,15.73,15.77,15.73,15.73,4900.0
2008-11-25 13:25:00,15.71,15.83,15.71,15.83,9100.0,15.71,15.83,15.71,15.83,9100.0
2008-11-25 13:30:00,15.82,15.91,15.82,15.85,13900.0,15.82,15.91,15.82,15.85,13900.0
2008-11-25 13:35:00,15.84,15.86,15.78,15.81,13900.0,15.84,15.86,15.78,15.81,13900.0
2008-11-25 13:40:00,15.81,15.81,15.65,15.65,36900.0,15.81,15.81,15.65,15.65,36900.0
2008-11-25 13:45:00,15.65,15.72,15.63,15.69,25500.0,15.65,15.72,15.63,15.69,25500.0
2008-11-25 13:50:00,15.69,15.69,15.65,15.67,17100.0,15.69,15.69,15.65,15.67,17100.0
2008-11-25 13:55:00,15.65,15.66,15.52,15.52,30200.0,15.65,15.66,15.52,15.52,30200.0
2008-11-25 14:00:00,15.54,15.55,15.48,15.52,50900.0,15.54,15.55,15.48,15.52,50900.0
2008-11-25 14:05:00,15.5,15.55,15.5,15.54,36100.0,15.5,15.55,15.5,15.54,36100.0
2008-11-25 14:10:00,15.53,15.53,15.42,15.45,16300.0,15.53,15.53,15.42,15.45,16300.0
2008-11-25 14:15:00,15.44,15.44,15.3,15.43,284700.0,15.44,15.44,15.3,15.43,284700.0
2008-11-25 14:20:00,15.43,15.49,15.4,15.44,33400.0,15.43,15.49,15.4,15.44,33400.0
2008-11-25 14:25:00,15.44,15.45,15.38,15.4,22300.0,15.44,15.45,15.38,15.4,22300.0
2008-11-25 14:30:00,15.4,15.47,15.37,15.46,14200.0,15.4,15.47,15.37,15.46,14200.0
2008-11-25 14:35:00,15.45,15.5,15.44,15.48,13000.0,15.45,15.5,15.44,15.48,13000.0
2008-11-25 14:40:00,15.47,15.48,15.44,15.46,7800.0,15.47,15.48,15.44,15.46,7800.0
2008-11-25 14:45:00,15.46,15.46,15.42,15.45,20800.0,15.46,15.46,15.42,15.45,20800.0
2008-11-25 14:50:00,15.45,15.48,15.41,15.47,15900.0,15.45,15.48,15.41,15.47,15900.0
2008-11-25 14:55:00,15.47,15.52,15.44,15.46,41800.0,15.47,15.52,15.44,15.46,41800.0
2008-11-25 15:00:00,15.45,15.51,15.44,15.5,38000.0,15.45,15.51,15.44,15.5,38000.0
2008-11-25 15:05:00,15.49,15.51,15.44,15.46,62900.0,15.49,15.51,15.44,15.46,62900.0
2008-11-25 15:10:00,15.46,15.5,15.43,15.49,32500.0,15.46,15.5,15.43,15.49,32500.0
2008-11-25 15:15:00,15.5,15.53,15.47,15.48,23100.0,15.5,15.53,15.47,15.48,23100.0
2008-11-25 15:20:00,15.48,15.5,15.41,15.43,34300.0,15.48,15.5,15.41,15.43,34300.0
2008-11-25 15:25:00,15.43,15.5,15.4,15.49,40000.0,15.43,15.5,15.4,15.49,40000.0
2008-11-25 15:30:00,15.5,15.5,15.41,15.41,47200.0,15.5,15.5,15.41,15.41,47200.0
2008-11-25 15:35:00,15.42,15.5,15.42,15.44,51500.0,15.42,15.5,15.42,15.44,51500.0
2008-11-25 15:40:00,15.45,15.56,15.44,15.54,44500.0,15.45,15.56,15.44,15.54,44500.0
2008-11-25 15:45:00,15.55,15.55,15.44,15.46,75200.0,15.55,15.55,15.44,15.46,75200.0
2008-11-25 15:50:00,15.47,15.56,15.43,15.52,104700.0,15.47,15.56,15.43,15.52,104700.0
2008-11-25 15:55:00,15.53,15.53,15.39,15.42,141300.0,15.53,15.53,15.39,15.42,141300.0
2008-11-26 09:30:00,15.27,15.47,14.85,14.92,38000.0,15.27,15.47,14.85,14.92,38000.0
2008-11-26 09:35:00,14.96,15.07,14.91,15.01,57500.0,14.96,15.07,14.91,15.01,57500.0
2008-11-26 09:40:00,15.0,15.25,14.94,15.15,24900.0,15.0,15.25,14.94,15.15,24900.0
2008-11-26 09:45:00,15.14,15.34,15.14,15.32,12700.0,15.14,15.34,15.14,15.32,12700.0
2008-11-26 09:50:00,15.32,15.52,15.32,15.46,15600.0,15.32,15.52,15.32,15.46,15600.0
2008-11-26 09:55:00,15.46,15.51,15.43,15.48,18300.0,15.46,15.51,15.43,15.48,18300.0
2008-11-26 10:00:00,15.48,15.52,15.48,15.5,28200.0,15.48,15.52,15.48,15.5,28200.0
2008-11-26 10:05:00,15.49,15.49,15.33,15.38,48300.0,15.49,15.49,15.33,15.38,48300.0
2008-11-26 10:10:00,15.36,15.36,15.25,15.33,35900.0,15.36,15.36,15.25,15.33,35900.0
2008-11-26 10:15:00,15.33,15.43,15.32,15.4,12000.0,15.33,15.43,15.32,15.4,12000.0
2008-11-26 10:20:00,15.4,15.42,15.36,15.37,16600.0,15.4,15.42,15.36,15.37,16600.0
2008-11-26 10:25:00,15.37,15.42,15.36,15.41,13400.0,15.37,15.42,15.36,15.41,13400.0
2008-11-26 10:30:00,15.41,15.46,15.38,15.4,20300.0,15.41,15.46,15.38,15.4,20300.0
2008-11-26 10:35:00,15.39,15.42,15.39,15.4,18100.0,15.39,15.42,15.39,15.4,18100.0
2008-11-26 10:40:00,15.4,15.41,15.39,15.4,9600.0,15.4,15.41,15.39,15.4,9600.0
2008-11-26 10:45:00,15.4,15.4,15.39,15.4,11000.0,15.4,15.4,15.39,15.4,11000.0
2008-11-26 10:50:00,15.4,15.49,15.39,15.48,16700.0,15.4,15.49,15.39,15.48,16700.0
2008-11-26 10:55:00,15.48,15.5,15.4,15.4,28800.0,15.48,15.5,15.4,15.4,28800.0
2008-11-26 11:00:00,15.41,15.47,15.41,15.44,19700.0,15.41,15.47,15.41,15.44,19700.0
2008-11-26 11:05:00,15.43,15.54,15.42,15.52,20600.0,15.43,15.54,15.42,15.52,20600.0
2008-11-26 11:10:00,15.51,15.66,15.51,15.63,19800.0,15.51,15.66,15.51,15.63,19800.0
2008-11-26 11:15:00,15.63,15.69,15.56,15.59,28100.0,15.63,15.69,15.56,15.59,28100.0
2008-11-26 11:20:00,15.59,15.59,15.56,15.59,22400.0,15.59,15.59,15.56,15.59,22400.0
2008-11-26 11:25:00,15.59,15.61,15.58,15.6,37800.0,15.59,15.61,15.58,15.6,37800.0
2008-11-26 11:30:00,15.59,15.62,15.58,15.61,17600.0,15.59,15.62,15.58,15.61,17600.0
2008-11-26 11:35:00,15.6,15.72,15.6,15.65,34900.0,15.6,15.72,15.6,15.65,34900.0
2008-11-26 11:40:00,15.67,15.69,15.57,15.6,19300.0,15.67,15.69,15.57,15.6,19300.0
2008-11-26 11:45:00,15.59,15.63,15.58,15.63,12700.0,15.59,15.63,15.58,15.63,12700.0
2008-11-26 11:50:00,15.64,15.73,15.64,15.69,23100.0,15.64,15.73,15.64,15.69,23100.0
2008-11-26 11:55:00,15.7,15.73,15.69,15.72,10500.0,15.7,15.73,15.69,15.72,10500.0
2008-11-26 12:00:00,15.74,15.74,15.69,15.69,14900.0,15.74,15.74,15.69,15.69,14900.0
2008-11-26 12:05:00,15.69,15.71,15.62,15.62,21300.0,15.69,15.71,15.62,15.62,21300.0
2008-11-26 12:10:00,15.63,15.65,15.55,15.56,14200.0,15.63,15.65,15.55,15.56,14200.0
2008-11-26 12:15:00,15.56,15.59,15.56,15.57,9100.0,15.56,15.59,15.56,15.57,9100.0
2008-11-26 12:20:00,15.57,15.6,15.57,15.58,12700.0,15.57,15.6,15.57,15.58,12700.0
2008-11-26 12:25:00,15.58,15.58,15.55,15.55,10000.0,15.58,15.58,15.55,15.55,10000.0
2008-11-26 12:30:00,15.55,15.55,15.49,15.5,28400.0,15.55,15.55,15.49,15.5,28400.0
2008-11-26 12:35:00,15.5,15.5,15.49,15.49,15400.0,15.5,15.5,15.49,15.49,15400.0
2008-11-26 12:40:00,15.5,15.5,15.49,15.5,9800.0,15.5,15.5,15.49,15.5,9800.0
2008-11-26 12:45:00,15.5,15.51,15.49,15.5,56200.0,15.5,15.51,15.49,15.5,56200.0
2008-11-26 12:50:00,15.51,15.6,15.51,15.58,10900.0,15.51,15.6,15.51,15.58,10900.0
2008-11-26 12:55:00,15.58,15.63,15.58,15.63,5800.0,15.58,15.63,15.58,15.63,5800.0
2008-11-26 13:00:00,15.62,15.69,15.62,15.69,12600.0,15.62,15.69,15.62,15.69,12600.0
2008-11-26 13:05:00,15.7,15.72,15.68,15.68,9000.0,15.7,15.72,15.68,15.68,9000.0
2008-11-26 13:10:00,15.69,15.69,15.63,15.63,6600.0,15.69,15.69,15.63,15.63,6600.0
2008-11-26 13:15:00,15.63,15.63,15.62,15.62,5400.0,15.63,15.63,15.62,15.62,5400.0
2008-11-26 13:20:00,15.63,15.65,15.59,15.59,16300.0,15.63,15.65,15.59,15.59,16300.0
2008-11-26 13:25:00,15.58,15.68,15.57,15.68,11200.0,15.58,15.68,15.57,15.68,11200.0
2008-11-26 13:30:00,15.69,15.69,15.6,15.6,8000.0,15.69,15.69,15.6,15.6,8000.0
2008-11-26 13:35:00,15.6,15.66,15.59,15.65,6300.0,15.6,15.66,15.59,15.65,6300.0
2008-11-26 13:40:00,15.66,15.68,15.61,15.66,11100.0,15.66,15.68,15.61,15.66,11100.0
2008-11-26 13:45:00,15.67,15.69,15.66,15.67,8200.0,15.67,15.69,15.66,15.67,8200.0
2008-11-26 13:50:00,15.66,15.71,15.65,15.65,11800.0,15.66,15.71,15.65,15.65,11800.0
2008-11-26 13:55:00,15.64,15.65,15.61,15.61,10600.0,15.64,15.65,15.61,15.61,10600.0
2008-11-26 14:00:00,15.61,15.61,15.55,15.55,9800.0,15.61,15.61,15.55,15.55,9800.0
2008-11-26 14:05:00,15.55,15.65,15.55,15.63,15700.0,15.55,15.65,15.55,15.63,15700.0
2008-11-26 14:10:00,15.65,15.67,15.64,15.65,7500.0,15.65,15.67,15.64,15.65,7500.0
2008-11-26 14:15:00,15.65,15.73,15.65,15.7,13500.0,15.65,15.73,15.65,15.7,13500.0
2008-11-26 14:20:00,15.71,15.79,15.7,15.78,7700.0,15.71,15.79,15.7,15.78,7700.0
2008-11-26 14:25:00,15.78,15.78,15.75,15.76,7600.0,15.78,15.78,15.75,15.76,7600.0
2008-11-26 14:30:00,15.76,15.87,15.76,15.87,24400.0,15.76,15.87,15.76,15.87,24400.0
2008-11-26 14:35:00,15.87,15.9,15.84,15.87,28600.0,15.87,15.9,15.84,15.87,28600.0
2008-11-26 14:40:00,15.87,16.0,15.86,15.98,32700.0,15.87,16.0,15.86,15.98,32700.0
2008-11-26 14:45:00,15.99,16.02,15.95,16.0,18100.0,15.99,16.02,15.95,16.0,18100.0
2008-11-26 14:50:00,16.02,16.02,15.94,16.01,25900.0,16.02,16.02,15.94,16.01,25900.0
2008-11-26 14:55:00,16.02,16.04,15.96,16.02,19700.0,16.02,16.04,15.96,16.02,19700.0
2008-11-26 15:00:00,16.02,16.07,15.99,16.0,17400.0,16.02,16.07,15.99,16.0,17400.0
2008-11-26 15:05:00,15.99,16.02,15.99,16.0,10800.0,15.99,16.02,15.99,16.0,10800.0
2008-11-26 15:10:00,16.0,16.08,16.0,16.06,23100.0,16.0,16.08,16.0,16.06,23100.0
2008-11-26 15:15:00,16.07,16.08,16.0,16.0,19400.0,16.07,16.08,16.0,16.0,19400.0
2008-11-26 15:20:00,16.0,16.03,15.95,16.01,19400.0,16.0,16.03,15.95,16.01,19400.0
2008-11-26 15:25:00,16.01,16.04,16.01,16.04,18100.0,16.01,16.04,16.01,16.04,18100.0
2008-11-26 15:30:00,16.05,16.07,16.02,16.06,17400.0,16.05,16.07,16.02,16.06,17400.0
2008-11-26 15:35:00,16.06,16.06,16.01,16.01,20100.0,16.06,16.06,16.01,16.01,20100.0
2008-11-26 15:40:00,16.02,16.02,15.91,15.93,21000.0,16.02,16.02,15.91,15.93,21000.0
2008-11-26 15:45:00,15.92,15.98,15.86,15.92,24800.0,15.92,15.98,15.86,15.92,24800.0
2008-11-26 15:50:00,15.93,15.96,15.92,15.93,25400.0,15.93,15.96,15.92,15.93,25400.0
2008-11-26 15:55:00,15.94,15.98,15.91,15.91,46000.0,15.94,15.98,15.91,15.91,46000.0
2008-11-28 09:30:00,15.88,15.88,15.36,15.66,8300.0,15.88,15.88,15.36,15.66,8300.0
2008-11-28 09:35:00,15.7,15.81,15.7,15.81,2800.0,15.7,15.81,15.7,15.81,2800.0
2008-11-28 09:40:00,15.82,15.84,15.73,15.84,5700.0,15.82,15.84,15.73,15.84,5700.0
2008-11-28 09:45:00,15.84,15.84,15.71,15.79,5900.0,15.84,15.84,15.71,15.79,5900.0
2008-11-28 09:50:00,15.76,15.79,15.72,15.77,5200.0,15.76,15.79,15.72,15.77,5200.0
2008-11-28 09:55:00,15.76,15.85,15.76,15.85,6300.0,15.76,15.85,15.76,15.85,6300.0
2008-11-28 10:00:00,15.82,15.94,15.82,15.94,9800.0,15.82,15.94,15.82,15.94,9800.0
2008-11-28 10:05:00,15.94,15.98,15.93,15.98,13100.0,15.94,15.98,15.93,15.98,13100.0
2008-11-28 10:10:00,15.98,15.99,15.92,15.95,8100.0,15.98,15.99,15.92,15.95,8100.0
2008-11-28 10:15:00,15.95,16.0,15.92,15.99,9500.0,15.95,16.0,15.92,15.99,9500.0
2008-11-28 10:20:00,16.0,16.0,15.96,15.97,13600.0,16.0,16.0,15.96,15.97,13600.0
2008-11-28 10:25:00,15.97,15.99,15.96,15.98,8500.0,15.97,15.99,15.96,15.98,8500.0
2008-11-28 10:30:00,15.96,15.99,15.95,15.99,5000.0,15.96,15.99,15.95,15.99,5000.0
2008-11-28 10:35:00,16.0,16.02,15.98,16.01,17400.0,16.0,16.02,15.98,16.01,17400.0
2008-11-28 10:40:00,16.0,16.0,15.97,15.97,5300.0,16.0,16.0,15.97,15.97,5300.0
2008-11-28 10:45:00,15.98,16.0,15.98,16.0,12100.0,15.98,16.0,15.98,16.0,12100.0
2008-11-28 10:50:00,15.99,16.0,15.98,15.99,7300.0,15.99,16.0,15.98,15.99,7300.0
2008-11-28 10:55:00,16.0,16.02,15.98,16.01,18700.0,16.0,16.02,15.98,16.01,18700.0
2008-11-28 11:00:00,16.0,16.0,15.95,15.97,8400.0,16.0,16.0,15.95,15.97,8400.0
2008-11-28 11:05:00,15.97,15.98,15.95,15.96,6500.0,15.97,15.98,15.95,15.96,6500.0
2008-11-28 11:10:00,15.98,15.99,15.95,15.97,6700.0,15.98,15.99,15.95,15.97,6700.0
2008-11-28 11:15:00,15.97,15.98,15.95,15.96,8200.0,15.97,15.98,15.95,15.96,8200.0
2008-11-28 11:20:00,15.96,15.97,15.92,15.93,9300.0,15.96,15.97,15.92,15.93,9300.0
2008-11-28 11:25:00,15.92,16.0,15.92,15.98,6400.0,15.92,16.0,15.92,15.98,6400.0
2008-11-28 11:30:00,15.99,15.99,15.96,15.98,3600.0,15.99,15.99,15.96,15.98,3600.0
2008-11-28 11:35:00,15.96,15.96,15.92,15.92,4400.0,15.96,15.96,15.92,15.92,4400.0
2008-11-28 11:40:00,15.92,15.93,15.9,15.93,4900.0,15.92,15.93,15.9,15.93,4900.0
2008-11-28 11:45:00,15.95,15.96,15.94,15.94,3300.0,15.95,15.96,15.94,15.94,3300.0
2008-11-28 11:50:00,15.93,15.99,15.93,15.99,4100.0,15.93,15.99,15.93,15.99,4100.0
2008-11-28 11:55:00,15.99,15.99,15.97,15.97,5300.0,15.99,15.99,15.97,15.97,5300.0
2008-11-28 12:00:00,15.97,15.98,15.94,15.95,6500.0,15.97,15.98,15.94,15.95,6500.0
2008-11-28 12:05:00,15.95,15.95,15.93,15.93,5000.0,15.95,15.95,15.93,15.93,5000.0
2008-11-28 12:10:00,15.93,16.01,15.93,16.0,20900.0,15.93,16.01,15.93,16.0,20900.0
2008-11-28 12:15:00,16.0,16.0,15.97,15.99,9900.0,16.0,16.0,15.97,15.99,9900.0
2008-11-28 12:20:00,15.99,16.01,15.99,16.0,33900.0,15.99,16.01,15.99,16.0,33900.0
2008-11-28 12:25:00,16.0,16.01,15.97,15.97,18000.0,16.0,16.01,15.97,15.97,18000.0
2008-11-28 12:30:00,15.98,15.99,15.97,15.98,6700.0,15.98,15.99,15.97,15.98,6700.0
2008-11-28 12:35:00,16.0,16.01,15.98,15.99,15600.0,16.0,16.01,15.98,15.99,15600.0
2008-11-28 12:40:00,15.99,16.0,15.96,15.96,14500.0,15.99,16.0,15.96,15.96,14500.0
2008-11-28 12:45:00,15.96,16.0,15.96,16.0,11000.0,15.96,16.0,15.96,16.0,11000.0
2008-11-28 12:50:00,16.0,16.0,15.98,16.0,17400.0,16.0,16.0,15.98,16.0,17400.0
2008-11-28 12:55:00,15.99,16.0,15.99,16.0,45800.0,15.99,16.0,15.99,16.0,45800.0
2008-12-01 09:30:00,15.85,15.92,15.68,15.69,11100.0,15.85,15.92,15.68,15.69,11100.0
2008-12-01 09:35:00,15.67,15.79,15.61,15.74,17000.0,15.67,15.79,15.61,15.74,17000.0
2008-12-01 09:40:00,15.73,15.8,15.64,15.64,18200.0,15.73,15.8,15.64,15.64,18200.0
2008-12-01 09:45:00,15.63,15.68,15.56,15.6,12800.0,15.63,15.68,15.56,15.6,12800.0
2008-12-01 09:50:00,15.6,15.6,15.41,15.47,53400.0,15.6,15.6,15.41,15.47,53400.0
2008-12-01 09:55:00,15.48,15.5,15.4,15.41,28200.0,15.48,15.5,15.4,15.41,28200.0
2008-12-01 10:00:00,15.42,15.51,15.39,15.46,18700.0,15.42,15.51,15.39,15.46,18700.0
2008-12-01 10:05:00,15.46,15.47,15.33,15.36,28100.0,15.46,15.47,15.33,15.36,28100.0
2008-12-01 10:10:00,15.36,15.38,15.29,15.3,29400.0,15.36,15.38,15.29,15.3,29400.0
2008-12-01 10:15:00,15.3,15.38,15.23,15.26,44900.0,15.3,15.38,15.23,15.26,44900.0
2008-12-01 10:20:00,15.27,15.32,15.24,15.28,10900.0,15.27,15.32,15.24,15.28,10900.0
2008-12-01 10:25:00,15.29,15.31,15.26,15.27,26200.0,15.29,15.31,15.26,15.27,26200.0
2008-12-01 10:30:00,15.27,15.28,15.24,15.28,11300.0,15.27,15.28,15.24,15.28,11300.0
2008-12-01 10:35:00,15.28,15.28,15.25,15.26,8000.0,15.28,15.28,15.25,15.26,8000.0
2008-12-01 10:40:00,15.25,15.27,15.23,15.27,15700.0,15.25,15.27,15.23,15.27,15700.0
2008-12-01 10:45:00,15.27,15.29,15.22,15.23,13400.0,15.27,15.29,15.22,15.23,13400.0
2008-12-01 10:50:00,15.22,15.3,15.22,15.3,6600.0,15.22,15.3,15.22,15.3,6600.0
2008-12-01 10:55:00,15.29,15.31,15.26,15.27,8700.0,15.29,15.31,15.26,15.27,8700.0
2008-12-01 11:00:00,15.27,15.28,15.24,15.25,6800.0,15.27,15.28,15.24,15.25,6800.0
2008-12-01 11:05:00,15.25,15.25,15.14,15.14,11500.0,15.25,15.25,15.14,15.14,11500.0
2008-12-01 11:10:00,15.14,15.15,15.07,15.12,35500.0,15.14,15.15,15.07,15.12,35500.0
2008-12-01 11:15:00,15.11,15.19,15.09,15.19,8900.0,15.11,15.19,15.09,15.19,8900.0
2008-12-01 11:20:00,15.2,15.24,15.18,15.21,8500.0,15.2,15.24,15.18,15.21,8500.0
2008-12-01 11:25:00,15.21,15.23,15.17,15.18,6400.0,15.21,15.23,15.17,15.18,6400.0
2008-12-01 11:30:00,15.17,15.26,15.17,15.26,7000.0,15.17,15.26,15.17,15.26,7000.0
2008-12-01 11:35:00,15.28,15.3,15.26,15.3,7800.0,15.28,15.3,15.26,15.3,7800.0
2008-12-01 11:40:00,15.31,15.32,15.29,15.3,4100.0,15.31,15.32,15.29,15.3,4100.0
2008-12-01 11:45:00,15.3,15.32,15.3,15.3,4700.0,15.3,15.32,15.3,15.3,4700.0
2008-12-01 11:50:00,15.3,15.31,15.29,15.3,9300.0,15.3,15.31,15.29,15.3,9300.0
2008-12-01 11:55:00,15.29,15.32,15.29,15.31,9200.0,15.29,15.32,15.29,15.31,9200.0
2008-12-01 12:00:00,15.31,15.31,15.25,15.26,4300.0,15.31,15.31,15.25,15.26,4300.0
2008-12-01 12:05:00,15.26,15.3,15.25,15.25,7500.0,15.26,15.3,15.25,15.25,7500.0
2008-12-01 12:10:00,15.26,15.26,15.21,15.23,8300.0,15.26,15.26,15.21,15.23,8300.0
2008-12-01 12:15:00,15.22,15.26,15.2,15.24,11100.0,15.22,15.26,15.2,15.24,11100.0
2008-12-01 12:20:00,15.24,15.28,15.22,15.26,6800.0,15.24,15.28,15.22,15.26,6800.0
2008-12-01 12:25:00,15.26,15.28,15.23,15.27,4700.0,15.26,15.28,15.23,15.27,4700.0
2008-12-01 12:30:00,15.27,15.27,15.23,15.26,5500.0,15.27,15.27,15.23,15.26,5500.0
2008-12-01 12:35:00,15.27,15.27,15.17,15.19,11100.0,15.27,15.27,15.17,15.19,11100.0
2008-12-01 12:40:00,15.17,15.21,15.17,15.17,8700.0,15.17,15.21,15.17,15.17,8700.0
2008-12-01 12:45:00,15.17,15.22,15.17,15.22,6400.0,15.17,15.22,15.17,15.22,6400.0
2008-12-01 12:50:00,15.23,15.23,15.18,15.19,5200.0,15.23,15.23,15.18,15.19,5200.0
2008-12-01 12:55:00,15.2,15.2,15.18,15.2,3000.0,15.2,15.2,15.18,15.2,3000.0
2008-12-01 13:00:00,15.2,15.23,15.2,15.23,4000.0,15.2,15.23,15.2,15.23,4000.0
2008-12-01 13:05:00,15.24,15.25,15.22,15.24,4300.0,15.24,15.25,15.22,15.24,4300.0
2008-12-01 13:10:00,15.24,15.28,15.23,15.28,4100.0,15.24,15.28,15.23,15.28,4100.0
2008-12-01 13:15:00,15.27,15.31,15.27,15.29,5800.0,15.27,15.31,15.27,15.29,5800.0
2008-12-01 13:20:00,15.3,15.34,15.3,15.33,6000.0,15.3,15.34,15.3,15.33,6000.0
2008-12-01 13:25:00,15.33,15.34,15.31,15.33,6300.0,15.33,15.34,15.31,15.33,6300.0
2008-12-01 13:30:00,15.33,15.39,15.31,15.33,22000.0,15.33,15.39,15.31,15.33,22000.0
2008-12-01 13:35:00,15.34,15.36,15.27,15.27,8400.0,15.34,15.36,15.27,15.27,8400.0
2008-12-01 13:40:00,15.27,15.32,15.24,15.24,12700.0,15.27,15.32,15.24,15.24,12700.0
2008-12-01 13:45:00,15.24,15.27,15.2,15.2,8600.0,15.24,15.27,15.2,15.2,8600.0
2008-12-01 13:50:00,15.2,15.22,15.16,15.21,6500.0,15.2,15.22,15.16,15.21,6500.0
2008-12-01 13:55:00,15.2,15.27,15.18,15.26,6000.0,15.2,15.27,15.18,15.26,6000.0
2008-12-01 14:00:00,15.27,15.27,15.23,15.25,7200.0,15.27,15.27,15.23,15.25,7200.0
2008-12-01 14:05:00,15.24,15.24,15.17,15.23,9300.0,15.24,15.24,15.17,15.23,9300.0
2008-12-01 14:10:00,15.22,15.23,15.18,15.18,10400.0,15.22,15.23,15.18,15.18,10400.0
2008-12-01 14:15:00,15.18,15.18,15.07,15.1,19100.0,15.18,15.18,15.07,15.1,19100.0
2008-12-01 14:20:00,15.11,15.13,15.07,15.11,16200.0,15.11,15.13,15.07,15.11,16200.0
2008-12-01 14:25:00,15.12,15.16,15.1,15.15,13100.0,15.12,15.16,15.1,15.15,13100.0
2008-12-01 14:30:00,15.15,15.22,15.15,15.19,7100.0,15.15,15.22,15.15,15.19,7100.0
2008-12-01 14:35:00,15.2,15.21,15.13,15.16,8300.0,15.2,15.21,15.13,15.16,8300.0
2008-12-01 14:40:00,15.16,15.2,15.14,15.16,9300.0,15.16,15.2,15.14,15.16,9300.0
2008-12-01 14:45:00,15.17,15.25,15.15,15.23,7800.0,15.17,15.25,15.15,15.23,7800.0
2008-12-01 14:50:00,15.22,15.31,15.22,15.28,11600.0,15.22,15.31,15.22,15.28,11600.0
2008-12-01 14:55:00,15.3,15.31,15.23,15.25,12800.0,15.3,15.31,15.23,15.25,12800.0
2008-12-01 15:00:00,15.24,15.26,15.2,15.21,12000.0,15.24,15.26,15.2,15.21,12000.0
2008-12-01 15:05:00,15.22,15.28,15.16,15.16,16300.0,15.22,15.28,15.16,15.16,16300.0
2008-12-01 15:10:00,15.17,15.25,15.15,15.22,15000.0,15.17,15.25,15.15,15.22,15000.0
2008-12-01 15:15:00,15.22,15.25,15.19,15.21,9800.0,15.22,15.25,15.19,15.21,9800.0
2008-12-01 15:20:00,15.2,15.2,15.1,15.1,11400.0,15.2,15.2,15.1,15.1,11400.0
2008-12-01 15:25:00,15.1,15.2,15.1,15.15,20000.0,15.1,15.2,15.1,15.15,20000.0
2008-12-01 15:30:00,15.15,15.16,15.1,15.13,19700.0,15.15,15.16,15.1,15.13,19700.0
2008-12-01 15:35:00,15.14,15.16,15.1,15.1,17800.0,15.14,15.16,15.1,15.1,17800.0
2008-12-01 15:40:00,15.11,15.15,15.02,15.03,33000.0,15.11,15.15,15.02,15.03,33000.0
2008-12-01 15:45:00,15.03,15.11,15.0,15.05,32800.0,15.03,15.11,15.0,15.05,32800.0
2008-12-01 15:50:00,15.06,15.06,14.93,14.95,37500.0,15.06,15.06,14.93,14.95,37500.0
2008-12-01 15:55:00,14.95,14.96,14.83,14.85,38400.0,14.95,14.96,14.83,14.85,38400.0
2008-12-02 09:30:00,14.82,15.19,14.82,15.03,10700.0,14.82,15.19,14.82,15.03,10700.0
2008-12-02 09:35:00,15.05,15.05,14.93,14.93,12500.0,15.05,15.05,14.93,14.93,12500.0
2008-12-02 09:40:00,14.9,14.95,14.73,14.88,17600.0,14.9,14.95,14.73,14.88,17600.0
2008-12-02 09:45:00,14.87,14.89,14.72,14.89,9800.0,14.87,14.89,14.72,14.89,9800.0
2008-12-02 09:50:00,14.9,15.04,14.9,14.98,30900.0,14.9,15.04,14.9,14.98,30900.0
2008-12-02 09:55:00,14.99,15.05,14.88,14.94,29900.0,14.99,15.05,14.88,14.94,29900.0
2008-12-02 10:00:00,14.94,15.0,14.87,14.96,28400.0,14.94,15.0,14.87,14.96,28400.0
2008-12-02 10:05:00,14.97,15.03,14.91,15.03,21400.0,14.97,15.03,14.91,15.03,21400.0
2008-12-02 10:10:00,15.0,15.0,14.88,14.96,34900.0,15.0,15.0,14.88,14.96,34900.0
2008-12-02 10:15:00,14.96,15.03,14.87,15.03,22000.0,14.96,15.03,14.87,15.03,22000.0
2008-12-02 10:20:00,15.04,15.06,14.92,15.06,17800.0,15.04,15.06,14.92,15.06,17800.0
2008-12-02 10:25:00,15.04,15.05,14.94,14.99,21700.0,15.04,15.05,14.94,14.99,21700.0
2008-12-02 10:30:00,15.02,15.02,14.92,15.0,17400.0,15.02,15.02,14.92,15.0,17400.0
2008-12-02 10:35:00,15.0,15.17,15.0,15.15,21700.0,15.0,15.17,15.0,15.15,21700.0
2008-12-02 10:40:00,15.16,15.24,15.11,15.13,28600.0,15.16,15.24,15.11,15.13,28600.0
2008-12-02 10:45:00,15.14,15.22,15.14,15.19,24200.0,15.14,15.22,15.14,15.19,24200.0
2008-12-02 10:50:00,15.19,15.26,15.17,15.23,23100.0,15.19,15.26,15.17,15.23,23100.0
2008-12-02 10:55:00,15.21,15.3,15.2,15.3,25300.0,15.21,15.3,15.2,15.3,25300.0
2008-12-02 11:00:00,15.3,15.31,15.25,15.27,20700.0,15.3,15.31,15.25,15.27,20700.0
2008-12-02 11:05:00,15.27,15.27,15.16,15.2,12700.0,15.27,15.27,15.16,15.2,12700.0
2008-12-02 11:10:00,15.2,15.25,15.17,15.2,18500.0,15.2,15.25,15.17,15.2,18500.0
2008-12-02 11:15:00,15.2,15.2,15.16,15.18,19100.0,15.2,15.2,15.16,15.18,19100.0
2008-12-02 11:20:00,15.19,15.28,15.16,15.22,33900.0,15.19,15.28,15.16,15.22,33900.0
2008-12-02 11:25:00,15.23,15.37,15.16,15.36,23400.0,15.23,15.37,15.16,15.36,23400.0
2008-12-02 11:30:00,15.36,15.42,15.33,15.33,13600.0,15.36,15.42,15.33,15.33,13600.0
2008-12-02 11:35:00,15.31,15.39,15.29,15.36,22800.0,15.31,15.39,15.29,15.36,22800.0
2008-12-02 11:40:00,15.36,15.37,15.28,15.32,47700.0,15.36,15.37,15.28,15.32,47700.0
2008-12-02 11:45:00,15.32,15.4,15.29,15.4,20200.0,15.32,15.4,15.29,15.4,20200.0
2008-12-02 11:50:00,15.4,15.45,15.37,15.41,15200.0,15.4,15.45,15.37,15.41,15200.0
2008-12-02 11:55:00,15.4,15.43,15.35,15.37,19800.0,15.4,15.43,15.35,15.37,19800.0
2008-12-02 12:00:00,15.4,15.44,15.35,15.35,7800.0,15.4,15.44,15.35,15.35,7800.0
2008-12-02 12:05:00,15.34,15.39,15.32,15.32,10900.0,15.34,15.39,15.32,15.32,10900.0
2008-12-02 12:10:00,15.33,15.35,15.31,15.33,14400.0,15.33,15.35,15.31,15.33,14400.0
2008-12-02 12:15:00,15.32,15.33,15.3,15.32,7100.0,15.32,15.33,15.3,15.32,7100.0
2008-12-02 12:20:00,15.33,15.41,15.32,15.37,11900.0,15.33,15.41,15.32,15.37,11900.0
2008-12-02 12:25:00,15.37,15.42,15.36,15.41,15000.0,15.37,15.42,15.36,15.41,15000.0
2008-12-02 12:30:00,15.41,15.45,15.35,15.39,9600.0,15.41,15.45,15.35,15.39,9600.0
2008-12-02 12:35:00,15.38,15.38,15.34,15.35,9000.0,15.38,15.38,15.34,15.35,9000.0
2008-12-02 12:40:00,15.34,15.44,15.34,15.44,10600.0,15.34,15.44,15.34,15.44,10600.0
2008-12-02 12:45:00,15.44,15.45,15.41,15.43,12400.0,15.44,15.45,15.41,15.43,12400.0
2008-12-02 12:50:00,15.43,15.43,15.36,15.39,9200.0,15.43,15.43,15.36,15.39,9200.0
2008-12-02 12:55:00,15.39,15.46,15.39,15.46,13800.0,15.39,15.46,15.39,15.46,13800.0
2008-12-02 13:00:00,15.45,15.46,15.41,15.41,10300.0,15.45,15.46,15.41,15.41,10300.0
2008-12-02 13:05:00,15.4,15.43,15.39,15.4,7100.0,15.4,15.43,15.39,15.4,7100.0
2008-12-02 13:10:00,15.39,15.49,15.38,15.46,9100.0,15.39,15.49,15.38,15.46,9100.0
2008-12-02 13:15:00,15.45,15.5,15.44,15.45,13700.0,15.45,15.5,15.44,15.45,13700.0
2008-12-02 13:20:00,15.43,15.45,15.4,15.4,8700.0,15.43,15.45,15.4,15.4,8700.0
2008-12-02 13:25:00,15.39,15.42,15.38,15.39,8700.0,15.39,15.42,15.38,15.39,8700.0
2008-12-02 13:30:00,15.4,15.4,15.26,15.31,10000.0,15.4,15.4,15.26,15.31,10000.0
2008-12-02 13:35:00,15.3,15.32,15.28,15.3,4000.0,15.3,15.32,15.28,15.3,4000.0
2008-12-02 13:40:00,15.3,15.34,15.29,15.31,6300.0,15.3,15.34,15.29,15.31,6300.0
2008-12-02 13:45:00,15.3,15.33,15.3,15.3,4200.0,15.3,15.33,15.3,15.3,4200.0
2008-12-02 13:50:00,15.3,15.31,15.24,15.26,4900.0,15.3,15.31,15.24,15.26,4900.0
2008-12-02 13:55:00,15.26,15.3,15.24,15.26,6600.0,15.26,15.3,15.24,15.26,6600.0
2008-12-02 14:00:00,15.26,15.28,15.15,15.17,5800.0,15.26,15.28,15.15,15.17,5800.0
2008-12-02 14:05:00,15.16,15.2,15.13,15.16,8900.0,15.16,15.2,15.13,15.16,8900.0
2008-12-02 14:10:00,15.16,15.19,15.12,15.18,7700.0,15.16,15.19,15.12,15.18,7700.0
2008-12-02 14:15:00,15.19,15.21,15.12,15.15,11900.0,15.19,15.21,15.12,15.15,11900.0
2008-12-02 14:20:00,15.15,15.15,15.1,15.12,8000.0,15.15,15.15,15.1,15.12,8000.0
2008-12-02 14:25:00,15.11,15.14,15.07,15.14,13000.0,15.11,15.14,15.07,15.14,13000.0
2008-12-02 14:30:00,15.13,15.18,15.06,15.16,17200.0,15.13,15.18,15.06,15.16,17200.0
2008-12-02 14:35:00,15.16,15.2,15.12,15.2,18400.0,15.16,15.2,15.12,15.2,18400.0
2008-12-02 14:40:00,15.21,15.23,15.17,15.2,11100.0,15.21,15.23,15.17,15.2,11100.0
2008-12-02 14:45:00,15.22,15.22,15.15,15.18,8100.0,15.22,15.22,15.15,15.18,8100.0
2008-12-02 14:50:00,15.18,15.29,15.18,15.23,11100.0,15.18,15.29,15.18,15.23,11100.0
2008-12-02 14:55:00,15.23,15.36,15.23,15.32,7400.0,15.23,15.36,15.23,15.32,7400.0
2008-12-02 15:00:00,15.31,15.32,15.23,15.23,11500.0,15.31,15.32,15.23,15.23,11500.0
2008-12-02 15:05:00,15.24,15.25,15.14,15.19,8000.0,15.24,15.25,15.14,15.19,8000.0
2008-12-02 15:10:00,15.18,15.22,15.13,15.17,7300.0,15.18,15.22,15.13,15.17,7300.0
2008-12-02 15:15:00,15.18,15.4,15.18,15.35,6200.0,15.18,15.4,15.18,15.35,6200.0
2008-12-02 15:20:00,15.38,15.48,15.31,15.47,10800.0,15.38,15.48,15.31,15.47,10800.0
2008-12-02 15:25:00,15.5,15.54,15.4,15.41,10800.0,15.5,15.54,15.4,15.41,10800.0
2008-12-02 15:30:00,15.44,15.52,15.41,15.43,12700.0,15.44,15.52,15.41,15.43,12700.0
2008-12-02 15:35:00,15.44,15.47,15.39,15.41,11300.0,15.44,15.47,15.39,15.41,11300.0
2008-12-02 15:40:00,15.4,15.45,15.33,15.42,11400.0,15.4,15.45,15.33,15.42,11400.0
2008-12-02 15:45:00,15.42,15.45,15.24,15.27,10900.0,15.42,15.45,15.24,15.27,10900.0
2008-12-02 15:50:00,15.33,15.5,15.26,15.41,39200.0,15.33,15.5,15.26,15.41,39200.0
2008-12-02 15:55:00,15.39,15.52,15.39,15.52,67300.0,15.39,15.52,15.39,15.52,67300.0
2008-12-03 09:30:00,15.25,15.39,15.05,15.09,22400.0,15.25,15.39,15.05,15.09,22400.0
2008-12-03 09:35:00,15.12,15.17,14.92,15.05,34900.0,15.12,15.17,14.92,15.05,34900.0
2008-12-03 09:40:00,15.03,15.04,14.9,15.0,35700.0,15.03,15.04,14.9,15.0,35700.0
2008-12-03 09:45:00,15.0,15.0,14.82,14.9,80900.0,15.0,15.0,14.82,14.9,80900.0
2008-12-03 09:50:00,14.89,14.89,14.76,14.76,35500.0,14.89,14.89,14.76,14.76,35500.0
2008-12-03 09:55:00,14.75,14.75,14.63,14.68,35000.0,14.75,14.75,14.63,14.68,35000.0
2008-12-03 10:00:00,14.66,14.66,14.56,14.63,47100.0,14.66,14.66,14.56,14.63,47100.0
2008-12-03 10:05:00,14.64,14.75,14.62,14.62,30000.0,14.64,14.75,14.62,14.62,30000.0
2008-12-03 10:10:00,14.64,14.64,14.45,14.62,57900.0,14.64,14.64,14.45,14.62,57900.0
2008-12-03 10:15:00,14.62,14.68,14.54,14.54,27300.0,14.62,14.68,14.54,14.54,27300.0
2008-12-03 10:20:00,14.54,14.61,14.5,14.54,31700.0,14.54,14.61,14.5,14.54,31700.0
2008-12-03 10:25:00,14.54,14.59,14.52,14.58,19200.0,14.54,14.59,14.52,14.58,19200.0
2008-12-03 10:30:00,14.58,14.69,14.58,14.66,38100.0,14.58,14.69,14.58,14.66,38100.0
2008-12-03 10:35:00,14.67,14.71,14.66,14.69,34200.0,14.67,14.71,14.66,14.69,34200.0
2008-12-03 10:40:00,14.69,14.78,14.69,14.72,20800.0,14.69,14.78,14.69,14.72,20800.0
2008-12-03 10:45:00,14.72,14.88,14.71,14.85,39700.0,14.72,14.88,14.71,14.85,39700.0
2008-12-03 10:50:00,14.85,14.87,14.84,14.86,45000.0,14.85,14.87,14.84,14.86,45000.0
2008-12-03 10:55:00,14.86,14.86,14.78,14.8,32500.0,14.86,14.86,14.78,14.8,32500.0
2008-12-03 11:00:00,14.8,14.85,14.79,14.83,27900.0,14.8,14.85,14.79,14.83,27900.0
2008-12-03 11:05:00,14.83,14.84,14.79,14.8,23100.0,14.83,14.84,14.79,14.8,23100.0
2008-12-03 11:10:00,14.8,14.85,14.79,14.85,24500.0,14.8,14.85,14.79,14.85,24500.0
2008-12-03 11:15:00,14.85,14.93,14.85,14.89,17800.0,14.85,14.93,14.85,14.89,17800.0
2008-12-03 11:20:00,14.91,14.95,14.91,14.94,16600.0,14.91,14.95,14.91,14.94,16600.0
2008-12-03 11:25:00,14.94,14.95,14.83,14.83,19900.0,14.94,14.95,14.83,14.83,19900.0
2008-12-03 11:30:00,14.83,14.93,14.82,14.88,16900.0,14.83,14.93,14.82,14.88,16900.0
2008-12-03 11:35:00,14.88,14.91,14.87,14.9,15600.0,14.88,14.91,14.87,14.9,15600.0
2008-12-03 11:40:00,14.9,14.91,14.89,14.9,20900.0,14.9,14.91,14.89,14.9,20900.0
2008-12-03 11:45:00,14.9,14.9,14.81,14.83,26200.0,14.9,14.9,14.81,14.83,26200.0
2008-12-03 11:50:00,14.86,14.91,14.85,14.9,36500.0,14.86,14.91,14.85,14.9,36500.0
2008-12-03 11:55:00,14.9,14.91,14.88,14.88,17100.0,14.9,14.91,14.88,14.88,17100.0
2008-12-03 12:00:00,14.88,14.91,14.88,14.89,50500.0,14.88,14.91,14.88,14.89,50500.0
2008-12-03 12:05:00,14.89,14.89,14.82,14.83,18000.0,14.89,14.89,14.82,14.83,18000.0
2008-12-03 12:10:00,14.83,14.91,14.83,14.87,60700.0,14.83,14.91,14.83,14.87,60700.0
2008-12-03 12:15:00,14.87,14.87,14.81,14.81,25400.0,14.87,14.87,14.81,14.81,25400.0
2008-12-03 12:20:00,14.8,14.83,14.79,14.83,11500.0,14.8,14.83,14.79,14.83,11500.0
2008-12-03 12:25:00,14.84,14.91,14.84,14.86,24600.0,14.84,14.91,14.84,14.86,24600.0
2008-12-03 12:30:00,14.85,14.93,14.85,14.92,14800.0,14.85,14.93,14.85,14.92,14800.0
2008-12-03 12:35:00,14.91,14.98,14.89,14.97,36800.0,14.91,14.98,14.89,14.97,36800.0
2008-12-03 12:40:00,14.97,14.97,14.84,14.89,32900.0,14.97,14.97,14.84,14.89,32900.0
2008-12-03 12:45:00,14.9,14.92,14.83,14.87,41400.0,14.9,14.92,14.83,14.87,41400.0
2008-12-03 12:50:00,14.86,14.91,14.84,14.89,16400.0,14.86,14.91,14.84,14.89,16400.0
2008-12-03 12:55:00,14.88,14.93,14.86,14.9,19800.0,14.88,14.93,14.86,14.9,19800.0
2008-12-03 13:00:00,14.9,14.91,14.88,14.9,23800.0,14.9,14.91,14.88,14.9,23800.0
2008-12-03 13:05:00,14.9,14.95,14.89,14.93,14700.0,14.9,14.95,14.89,14.93,14700.0
2008-12-03 13:10:00,14.92,14.95,14.91,14.95,22500.0,14.92,14.95,14.91,14.95,22500.0
2008-12-03 13:15:00,14.95,14.95,14.94,14.95,5500.0,14.95,14.95,14.94,14.95,5500.0
2008-12-03 13:20:00,14.95,14.99,14.93,14.93,20900.0,14.95,14.99,14.93,14.93,20900.0
2008-12-03 13:25:00,14.93,14.94,14.86,14.87,18800.0,14.93,14.94,14.86,14.87,18800.0
2008-12-03 13:30:00,14.87,14.9,14.86,14.89,17800.0,14.87,14.9,14.86,14.89,17800.0
2008-12-03 13:35:00,14.88,14.93,14.87,14.92,12400.0,14.88,14.93,14.87,14.92,12400.0
2008-12-03 13:40:00,14.92,14.92,14.86,14.88,30900.0,14.92,14.92,14.86,14.88,30900.0
2008-12-03 13:45:00,14.88,14.88,14.82,14.82,16600.0,14.88,14.88,14.82,14.82,16600.0
2008-12-03 13:50:00,14.82,14.83,14.7,14.71,24800.0,14.82,14.83,14.7,14.71,24800.0
2008-12-03 13:55:00,14.7,14.8,14.69,14.78,17100.0,14.7,14.8,14.69,14.78,17100.0
2008-12-03 14:00:00,14.79,14.93,14.77,14.92,33600.0,14.79,14.93,14.77,14.92,33600.0
2008-12-03 14:05:00,14.92,14.92,14.82,14.85,32000.0,14.92,14.92,14.82,14.85,32000.0
2008-12-03 14:10:00,14.86,14.92,14.8,14.84,24800.0,14.86,14.92,14.8,14.84,24800.0
2008-12-03 14:15:00,14.84,14.92,14.81,14.86,13400.0,14.84,14.92,14.81,14.86,13400.0
2008-12-03 14:20:00,14.87,14.95,14.81,14.92,12100.0,14.87,14.95,14.81,14.92,12100.0
2008-12-03 14:25:00,14.92,15.01,14.92,14.95,23200.0,14.92,15.01,14.92,14.95,23200.0
2008-12-03 14:30:00,14.97,15.08,14.97,15.0,44000.0,14.97,15.08,14.97,15.0,44000.0
2008-12-03 14:35:00,15.0,15.0,14.92,14.93,45000.0,15.0,15.0,14.92,14.93,45000.0
2008-12-03 14:40:00,14.94,15.01,14.92,14.96,25700.0,14.94,15.01,14.92,14.96,25700.0
2008-12-03 14:45:00,14.96,15.05,14.94,14.99,54400.0,14.96,15.05,14.94,14.99,54400.0
2008-12-03 14:50:00,14.99,15.02,14.94,14.96,46100.0,14.99,15.02,14.94,14.96,46100.0
2008-12-03 14:55:00,14.97,15.02,14.95,15.01,53700.0,14.97,15.02,14.95,15.01,53700.0
2008-12-03 15:00:00,15.01,15.09,14.9,14.97,32700.0,15.01,15.09,14.9,14.97,32700.0
2008-12-03 15:05:00,14.98,15.13,14.97,15.07,22500.0,14.98,15.13,14.97,15.07,22500.0
2008-12-03 15:10:00,15.09,15.11,14.95,15.01,45800.0,15.09,15.11,14.95,15.01,45800.0
2008-12-03 15:15:00,15.01,15.03,14.9,15.0,33900.0,15.01,15.03,14.9,15.0,33900.0
2008-12-03 15:20:00,15.0,15.02,14.9,14.92,36000.0,15.0,15.02,14.9,14.92,36000.0
2008-12-03 15:25:00,14.92,15.02,14.89,14.99,40000.0,14.92,15.02,14.89,14.99,40000.0
2008-12-03 15:30:00,15.0,15.0,14.89,14.95,41900.0,15.0,15.0,14.89,14.95,41900.0
2008-12-03 15:35:00,14.94,15.01,14.9,14.96,39000.0,14.94,15.01,14.9,14.96,39000.0
2008-12-03 15:40:00,14.96,15.03,14.93,14.96,41500.0,14.96,15.03,14.93,14.96,41500.0
2008-12-03 15:45:00,14.96,15.06,14.91,15.01,39200.0,14.96,15.06,14.91,15.01,39200.0
2008-12-03 15:50:00,15.0,15.1,14.98,15.01,84000.0,15.0,15.1,14.98,15.01,84000.0
2008-12-03 15:55:00,15.01,15.09,14.98,15.09,93200.0,15.01,15.09,14.98,15.09,93200.0
2008-12-04 09:30:00,16.53,17.46,16.46,17.18,345200.0,16.53,17.46,16.46,17.18,345200.0
2008-12-04 09:35:00,17.23,17.44,16.95,17.32,162900.0,17.23,17.44,16.95,17.32,162900.0
2008-12-04 09:40:00,17.29,17.99,17.29,17.8,177700.0,17.29,17.99,17.29,17.8,177700.0
2008-12-04 09:45:00,17.81,18.16,17.69,17.91,120600.0,17.81,18.16,17.69,17.91,120600.0
2008-12-04 09:50:00,17.91,18.18,17.9,18.13,52400.0,17.91,18.18,17.9,18.13,52400.0
2008-12-04 09:55:00,18.12,18.18,18.0,18.0,49000.0,18.12,18.18,18.0,18.0,49000.0
2008-12-04 10:00:00,18.01,18.13,17.95,17.99,126200.0,18.01,18.13,17.95,17.99,126200.0
2008-12-04 10:05:00,18.0,18.0,17.75,17.83,101200.0,18.0,18.0,17.75,17.83,101200.0
2008-12-04 10:10:00,17.83,17.84,17.51,17.75,109400.0,17.83,17.84,17.51,17.75,109400.0
2008-12-04 10:15:00,17.75,17.93,17.73,17.87,62800.0,17.75,17.93,17.73,17.87,62800.0
2008-12-04 10:20:00,17.89,17.9,17.73,17.84,46600.0,17.89,17.9,17.73,17.84,46600.0
2008-12-04 10:25:00,17.84,17.9,17.82,17.82,65800.0,17.84,17.9,17.82,17.82,65800.0
2008-12-04 10:30:00,17.8,17.86,17.66,17.83,65500.0,17.8,17.86,17.66,17.83,65500.0
2008-12-04 10:35:00,17.83,17.96,17.79,17.92,86500.0,17.83,17.96,17.79,17.92,86500.0
2008-12-04 10:40:00,17.92,17.99,17.77,17.77,58700.0,17.92,17.99,17.77,17.77,58700.0
2008-12-04 10:45:00,17.79,17.79,17.65,17.74,38200.0,17.79,17.79,17.65,17.74,38200.0
2008-12-04 10:50:00,17.74,17.76,17.61,17.73,47300.0,17.74,17.76,17.61,17.73,47300.0
2008-12-04 10:55:00,17.73,17.75,17.55,17.6,54100.0,17.73,17.75,17.55,17.6,54100.0
2008-12-04 11:00:00,17.59,17.66,17.4,17.55,99300.0,17.59,17.66,17.4,17.55,99300.0
2008-12-04 11:05:00,17.55,17.57,17.4,17.4,42800.0,17.55,17.57,17.4,17.4,42800.0
2008-12-04 11:10:00,17.41,17.58,17.29,17.54,87100.0,17.41,17.58,17.29,17.54,87100.0
2008-12-04 11:15:00,17.55,17.6,17.48,17.49,49100.0,17.55,17.6,17.48,17.49,49100.0
2008-12-04 11:20:00,17.49,17.49,17.38,17.47,42000.0,17.49,17.49,17.38,17.47,42000.0
2008-12-04 11:25:00,17.48,17.49,17.35,17.45,39900.0,17.48,17.49,17.35,17.45,39900.0
2008-12-04 11:30:00,17.44,17.45,17.24,17.24,76400.0,17.44,17.45,17.24,17.24,76400.0
2008-12-04 11:35:00,17.24,17.31,17.13,17.14,92700.0,17.24,17.31,17.13,17.14,92700.0
2008-12-04 11:40:00,17.14,17.21,17.06,17.06,54600.0,17.14,17.21,17.06,17.06,54600.0
2008-12-04 11:45:00,17.05,17.08,16.95,17.0,96900.0,17.05,17.08,16.95,17.0,96900.0
2008-12-04 11:50:00,17.02,17.04,16.88,16.94,78800.0,17.02,17.04,16.88,16.94,78800.0
2008-12-04 11:55:00,16.96,17.02,16.84,16.86,66400.0,16.96,17.02,16.84,16.86,66400.0
2008-12-04 12:00:00,16.87,16.99,16.86,16.95,63800.0,16.87,16.99,16.86,16.95,63800.0
2008-12-04 12:05:00,16.95,16.95,16.89,16.9,35300.0,16.95,16.95,16.89,16.9,35300.0
2008-12-04 12:10:00,16.89,16.89,16.8,16.8,24500.0,16.89,16.89,16.8,16.8,24500.0
2008-12-04 12:15:00,16.8,16.97,16.8,16.93,40200.0,16.8,16.97,16.8,16.93,40200.0
2008-12-04 12:20:00,16.93,17.13,16.85,17.13,86600.0,16.93,17.13,16.85,17.13,86600.0
2008-12-04 12:25:00,17.14,17.29,16.99,17.0,65200.0,17.14,17.29,16.99,17.0,65200.0
2008-12-04 12:30:00,17.01,17.03,16.96,17.0,26600.0,17.01,17.03,16.96,17.0,26600.0
2008-12-04 12:35:00,17.01,17.07,16.98,17.05,30000.0,17.01,17.07,16.98,17.05,30000.0
2008-12-04 12:40:00,17.03,17.13,17.02,17.1,40100.0,17.03,17.13,17.02,17.1,40100.0
2008-12-04 12:45:00,17.11,17.14,17.09,17.1,25600.0,17.11,17.14,17.09,17.1,25600.0
2008-12-04 12:50:00,17.12,17.14,17.06,17.11,45100.0,17.12,17.14,17.06,17.11,45100.0
2008-12-04 12:55:00,17.11,17.11,17.03,17.1,36600.0,17.11,17.11,17.03,17.1,36600.0
2008-12-04 13:00:00,17.1,17.1,16.98,17.05,43300.0,17.1,17.1,16.98,17.05,43300.0
2008-12-04 13:05:00,17.05,17.05,17.01,17.03,20700.0,17.05,17.05,17.01,17.03,20700.0
2008-12-04 13:10:00,17.02,17.06,16.94,16.95,35200.0,17.02,17.06,16.94,16.95,35200.0
2008-12-04 13:15:00,16.94,17.0,16.91,16.95,24900.0,16.94,17.0,16.91,16.95,24900.0
2008-12-04 13:20:00,16.96,17.05,16.95,17.02,33900.0,16.96,17.05,16.95,17.02,33900.0
2008-12-04 13:25:00,17.02,17.02,16.95,16.95,13900.0,17.02,17.02,16.95,16.95,13900.0
2008-12-04 13:30:00,16.95,17.02,16.92,17.01,14900.0,16.95,17.02,16.92,17.01,14900.0
2008-12-04 13:35:00,17.01,17.01,16.94,16.99,24700.0,17.01,17.01,16.94,16.99,24700.0
2008-12-04 13:40:00,16.98,17.06,16.88,16.97,87600.0,16.98,17.06,16.88,16.97,87600.0
2008-12-04 13:45:00,16.97,17.04,16.95,16.99,34900.0,16.97,17.04,16.95,16.99,34900.0
2008-12-04 13:50:00,16.98,17.03,16.95,16.97,40700.0,16.98,17.03,16.95,16.97,40700.0
2008-12-04 13:55:00,16.98,17.0,16.95,17.0,16700.0,16.98,17.0,16.95,17.0,16700.0
2008-12-04 14:00:00,16.99,17.02,16.97,16.98,33300.0,16.99,17.02,16.97,16.98,33300.0
2008-12-04 14:05:00,16.99,17.05,16.98,17.05,50600.0,16.99,17.05,16.98,17.05,50600.0
2008-12-04 14:10:00,17.05,17.1,17.03,17.09,91200.0,17.05,17.1,17.03,17.09,91200.0
2008-12-04 14:15:00,17.07,17.12,16.97,17.01,75900.0,17.07,17.12,16.97,17.01,75900.0
2008-12-04 14:20:00,17.01,17.09,16.98,17.08,40200.0,17.01,17.09,16.98,17.08,40200.0
2008-12-04 14:25:00,17.08,17.09,16.97,16.99,33200.0,17.08,17.09,16.97,16.99,33200.0
2008-12-04 14:30:00,16.98,17.04,16.95,17.0,33300.0,16.98,17.04,16.95,17.0,33300.0
2008-12-04 14:35:00,17.0,17.0,16.93,16.96,35600.0,17.0,17.0,16.93,16.96,35600.0
2008-12-04 14:40:00,16.97,17.0,16.95,16.97,47300.0,16.97,17.0,16.95,16.97,47300.0
2008-12-04 14:45:00,16.96,17.0,16.91,17.0,51300.0,16.96,17.0,16.91,17.0,51300.0
2008-12-04 14:50:00,16.99,17.07,16.97,16.97,58600.0,16.99,17.07,16.97,16.97,58600.0
2008-12-04 14:55:00,16.98,17.02,16.93,16.93,156500.0,16.98,17.02,16.93,16.93,156500.0
2008-12-04 15:00:00,16.92,16.95,16.7,16.76,85100.0,16.92,16.95,16.7,16.76,85100.0
2008-12-04 15:05:00,16.75,16.76,16.56,16.76,60900.0,16.75,16.76,16.56,16.76,60900.0
2008-12-04 15:10:00,16.76,16.9,16.69,16.7,61200.0,16.76,16.9,16.69,16.7,61200.0
2008-12-04 15:15:00,16.7,16.8,16.61,16.62,51300.0,16.7,16.8,16.61,16.62,51300.0
2008-12-04 15:20:00,16.62,16.62,16.49,16.61,69500.0,16.62,16.62,16.49,16.61,69500.0
2008-12-04 15:25:00,16.61,16.69,16.55,16.57,67500.0,16.61,16.69,16.55,16.57,67500.0
2008-12-04 15:30:00,16.59,16.73,16.56,16.64,65000.0,16.59,16.73,16.56,16.64,65000.0
2008-12-04 15:35:00,16.64,16.64,16.48,16.59,59000.0,16.64,16.64,16.48,16.59,59000.0
2008-12-04 15:40:00,16.59,16.84,16.54,16.84,78400.0,16.59,16.84,16.54,16.84,78400.0
2008-12-04 15:45:00,16.83,16.93,16.76,16.87,121500.0,16.83,16.93,16.76,16.87,121500.0
2008-12-04 15:50:00,16.87,16.87,16.63,16.72,112100.0,16.87,16.87,16.63,16.72,112100.0
2008-12-04 15:55:00,16.72,16.91,16.69,16.84,130100.0,16.72,16.91,16.69,16.84,130100.0
2008-12-05 09:30:00,16.53,16.61,16.34,16.37,30400.0,16.53,16.61,16.34,16.37,30400.0
2008-12-05 09:35:00,16.37,16.54,16.23,16.52,52200.0,16.37,16.54,16.23,16.52,52200.0
2008-12-05 09:40:00,16.57,16.66,16.36,16.41,30700.0,16.57,16.66,16.36,16.41,30700.0
2008-12-05 09:45:00,16.37,16.54,16.37,16.46,40000.0,16.37,16.54,16.37,16.46,40000.0
2008-12-05 09:50:00,16.48,16.66,16.47,16.66,25200.0,16.48,16.66,16.47,16.66,25200.0
2008-12-05 09:55:00,16.65,16.65,16.47,16.5,32400.0,16.65,16.65,16.47,16.5,32400.0
2008-12-05 10:00:00,16.49,16.53,16.36,16.36,53200.0,16.49,16.53,16.36,16.36,53200.0
2008-12-05 10:05:00,16.37,16.44,16.29,16.29,31100.0,16.37,16.44,16.29,16.29,31100.0
2008-12-05 10:10:00,16.3,16.38,16.25,16.38,32400.0,16.3,16.38,16.25,16.38,32400.0
2008-12-05 10:15:00,16.37,16.37,16.2,16.23,27400.0,16.37,16.37,16.2,16.23,27400.0
2008-12-05 10:20:00,16.23,16.26,16.17,16.17,13100.0,16.23,16.26,16.17,16.17,13100.0
2008-12-05 10:25:00,16.17,16.18,16.12,16.17,29300.0,16.17,16.18,16.12,16.17,29300.0
2008-12-05 10:30:00,16.16,16.18,16.11,16.12,22000.0,16.16,16.18,16.11,16.12,22000.0
2008-12-05 10:35:00,16.11,16.14,16.07,16.14,36700.0,16.11,16.14,16.07,16.14,36700.0
2008-12-05 10:40:00,16.14,16.18,16.09,16.18,33100.0,16.14,16.18,16.09,16.18,33100.0
2008-12-05 10:45:00,16.17,16.34,16.16,16.32,33200.0,16.17,16.34,16.16,16.32,33200.0
2008-12-05 10:50:00,16.31,16.36,16.28,16.32,27300.0,16.31,16.36,16.28,16.32,27300.0
2008-12-05 10:55:00,16.33,16.42,16.31,16.34,21400.0,16.33,16.42,16.31,16.34,21400.0
2008-12-05 11:00:00,16.33,16.34,16.28,16.28,33100.0,16.33,16.34,16.28,16.28,33100.0
2008-12-05 11:05:00,16.29,16.37,16.29,16.3,21600.0,16.29,16.37,16.29,16.3,21600.0
2008-12-05 11:10:00,16.31,16.37,16.28,16.31,35000.0,16.31,16.37,16.28,16.31,35000.0
2008-12-05 11:15:00,16.32,16.34,16.22,16.3,37300.0,16.32,16.34,16.22,16.3,37300.0
2008-12-05 11:20:00,16.32,16.33,16.25,16.25,21900.0,16.32,16.33,16.25,16.25,21900.0
2008-12-05 11:25:00,16.26,16.26,16.22,16.24,14100.0,16.26,16.26,16.22,16.24,14100.0
2008-12-05 11:30:00,16.23,16.23,16.09,16.23,53500.0,16.23,16.23,16.09,16.23,53500.0
2008-12-05 11:35:00,16.23,16.24,16.19,16.2,17500.0,16.23,16.24,16.19,16.2,17500.0
2008-12-05 11:40:00,16.23,16.28,16.17,16.25,64700.0,16.23,16.28,16.17,16.25,64700.0
2008-12-05 11:45:00,16.24,16.37,16.24,16.36,20100.0,16.24,16.37,16.24,16.36,20100.0
2008-12-05 11:50:00,16.37,16.46,16.33,16.43,70400.0,16.37,16.46,16.33,16.43,70400.0
2008-12-05 11:55:00,16.43,16.44,16.32,16.36,22900.0,16.43,16.44,16.32,16.36,22900.0
2008-12-05 12:00:00,16.37,16.46,16.37,16.41,47000.0,16.37,16.46,16.37,16.41,47000.0
2008-12-05 12:05:00,16.42,16.51,16.38,16.51,21400.0,16.42,16.51,16.38,16.51,21400.0
2008-12-05 12:10:00,16.48,16.49,16.39,16.42,32400.0,16.48,16.49,16.39,16.42,32400.0
2008-12-05 12:15:00,16.4,16.43,16.39,16.41,28200.0,16.4,16.43,16.39,16.41,28200.0
2008-12-05 12:20:00,16.41,16.46,16.39,16.4,12500.0,16.41,16.46,16.39,16.4,12500.0
2008-12-05 12:25:00,16.4,16.42,16.39,16.41,15400.0,16.4,16.42,16.39,16.41,15400.0
2008-12-05 12:30:00,16.41,16.41,16.34,16.34,23700.0,16.41,16.41,16.34,16.34,23700.0
2008-12-05 12:35:00,16.32,16.37,16.31,16.31,13900.0,16.32,16.37,16.31,16.31,13900.0
2008-12-05 12:40:00,16.31,16.39,16.28,16.39,30900.0,16.31,16.39,16.28,16.39,30900.0
2008-12-05 12:45:00,16.39,16.42,16.3,16.37,50100.0,16.39,16.42,16.3,16.37,50100.0
2008-12-05 12:50:00,16.36,16.37,16.31,16.37,21700.0,16.36,16.37,16.31,16.37,21700.0
2008-12-05 12:55:00,16.37,16.39,16.34,16.38,12000.0,16.37,16.39,16.34,16.38,12000.0
2008-12-05 13:00:00,16.39,16.45,16.39,16.43,22900.0,16.39,16.45,16.39,16.43,22900.0
2008-12-05 13:05:00,16.43,16.5,16.42,16.47,65600.0,16.43,16.5,16.42,16.47,65600.0
2008-12-05 13:10:00,16.48,16.57,16.48,16.56,20700.0,16.48,16.57,16.48,16.56,20700.0
2008-12-05 13:15:00,16.57,16.6,16.55,16.55,15500.0,16.57,16.6,16.55,16.55,15500.0
2008-12-05 13:20:00,16.57,16.62,16.56,16.61,20800.0,16.57,16.62,16.56,16.61,20800.0
2008-12-05 13:25:00,16.62,16.67,16.59,16.59,18000.0,16.62,16.67,16.59,16.59,18000.0
2008-12-05 13:30:00,16.59,16.72,16.58,16.7,23000.0,16.59,16.72,16.58,16.7,23000.0
2008-12-05 13:35:00,16.69,16.71,16.66,16.69,20100.0,16.69,16.71,16.66,16.69,20100.0
2008-12-05 13:40:00,16.69,16.75,16.65,16.75,17700.0,16.69,16.75,16.65,16.75,17700.0
2008-12-05 13:45:00,16.75,16.93,16.75,16.88,44200.0,16.75,16.93,16.75,16.88,44200.0
2008-12-05 13:50:00,16.89,17.0,16.88,16.98,23500.0,16.89,17.0,16.88,16.98,23500.0
2008-12-05 13:55:00,16.99,17.03,16.91,16.91,37000.0,16.99,17.03,16.91,16.91,37000.0
2008-12-05 14:00:00,16.92,16.96,16.87,16.88,17900.0,16.92,16.96,16.87,16.88,17900.0
2008-12-05 14:05:00,16.87,16.91,16.77,16.77,18400.0,16.87,16.91,16.77,16.77,18400.0
2008-12-05 14:10:00,16.76,16.78,16.73,16.77,25200.0,16.76,16.78,16.73,16.77,25200.0
2008-12-05 14:15:00,16.78,16.79,16.64,16.65,41800.0,16.78,16.79,16.64,16.65,41800.0
2008-12-05 14:20:00,16.66,16.77,16.64,16.74,36300.0,16.66,16.77,16.64,16.74,36300.0
2008-12-05 14:25:00,16.75,16.77,16.72,16.74,26500.0,16.75,16.77,16.72,16.74,26500.0
2008-12-05 14:30:00,16.74,16.81,16.66,16.81,35900.0,16.74,16.81,16.66,16.81,35900.0
2008-12-05 14:35:00,16.82,16.9,16.77,16.9,18200.0,16.82,16.9,16.77,16.9,18200.0
2008-12-05 14:40:00,16.9,16.96,16.89,16.95,31600.0,16.9,16.96,16.89,16.95,31600.0
2008-12-05 14:45:00,16.96,17.16,16.95,17.15,47500.0,16.96,17.16,16.95,17.15,47500.0
2008-12-05 14:50:00,17.15,17.18,17.03,17.05,73400.0,17.15,17.18,17.03,17.05,73400.0
2008-12-05 14:55:00,17.03,17.08,17.01,17.05,85900.0,17.03,17.08,17.01,17.05,85900.0
2008-12-05 15:00:00,17.06,17.09,16.81,16.85,38300.0,17.06,17.09,16.81,16.85,38300.0
2008-12-05 15:05:00,16.88,17.0,16.88,16.96,31500.0,16.88,17.0,16.88,16.96,31500.0
2008-12-05 15:10:00,16.95,17.06,16.94,17.03,61800.0,16.95,17.06,16.94,17.03,61800.0
2008-12-05 15:15:00,17.03,17.06,16.96,16.96,97700.0,17.03,17.06,16.96,16.96,97700.0
2008-12-05 15:20:00,16.96,17.02,16.93,17.0,50600.0,16.96,17.02,16.93,17.0,50600.0
2008-12-05 15:25:00,17.01,17.13,17.01,17.06,43900.0,17.01,17.13,17.01,17.06,43900.0
2008-12-05 15:30:00,17.06,17.08,17.0,17.03,124300.0,17.06,17.08,17.0,17.03,124300.0
2008-12-05 15:35:00,17.03,17.07,16.97,17.0,81000.0,17.03,17.07,16.97,17.0,81000.0
2008-12-05 15:40:00,17.0,17.05,16.96,17.0,82200.0,17.0,17.05,16.96,17.0,82200.0
2008-12-05 15:45:00,17.0,17.08,16.94,16.99,104400.0,17.0,17.08,16.94,16.99,104400.0
2008-12-05 15:50:00,16.99,17.05,16.97,17.0,146900.0,16.99,17.05,16.97,17.0,146900.0
2008-12-05 15:55:00,17.01,17.05,16.99,17.0,265300.0,17.01,17.05,16.99,17.0,265300.0
2008-12-08 09:30:00,17.18,17.53,17.05,17.53,25000.0,17.18,17.53,17.05,17.53,25000.0
2008-12-08 09:35:00,17.51,17.55,17.35,17.5,27200.0,17.51,17.55,17.35,17.5,27200.0
2008-12-08 09:40:00,17.5,17.5,17.35,17.37,34700.0,17.5,17.5,17.35,17.37,34700.0
2008-12-08 09:45:00,17.37,17.46,17.37,17.46,37300.0,17.37,17.46,17.37,17.46,37300.0
2008-12-08 09:50:00,17.46,17.46,17.38,17.4,28400.0,17.46,17.46,17.38,17.4,28400.0
2008-12-08 09:55:00,17.4,17.46,17.37,17.38,27600.0,17.4,17.46,17.37,17.38,27600.0
2008-12-08 10:00:00,17.39,17.42,17.38,17.4,26000.0,17.39,17.42,17.38,17.4,26000.0
2008-12-08 10:05:00,17.4,17.43,17.36,17.41,27100.0,17.4,17.43,17.36,17.41,27100.0
2008-12-08 10:10:00,17.39,17.43,17.36,17.4,38100.0,17.39,17.43,17.36,17.4,38100.0
2008-12-08 10:15:00,17.39,17.41,17.37,17.4,22000.0,17.39,17.41,17.37,17.4,22000.0
2008-12-08 10:20:00,17.4,17.45,17.38,17.4,30700.0,17.4,17.45,17.38,17.4,30700.0
2008-12-08 10:25:00,17.39,17.42,17.36,17.39,38000.0,17.39,17.42,17.36,17.39,38000.0
2008-12-08 10:30:00,17.4,17.4,17.32,17.35,12300.0,17.4,17.4,17.32,17.35,12300.0
2008-12-08 10:35:00,17.35,17.41,17.32,17.4,15000.0,17.35,17.41,17.32,17.4,15000.0
2008-12-08 10:40:00,17.4,17.44,17.4,17.44,13800.0,17.4,17.44,17.4,17.44,13800.0
2008-12-08 10:45:00,17.44,17.46,17.41,17.44,17700.0,17.44,17.46,17.41,17.44,17700.0
2008-12-08 10:50:00,17.44,17.52,17.44,17.47,14200.0,17.44,17.52,17.44,17.47,14200.0
2008-12-08 10:55:00,17.48,17.5,17.44,17.44,12900.0,17.48,17.5,17.44,17.44,12900.0
2008-12-08 11:00:00,17.45,17.49,17.44,17.45,7000.0,17.45,17.49,17.44,17.45,7000.0
2008-12-08 11:05:00,17.45,17.47,17.42,17.46,25800.0,17.45,17.47,17.42,17.46,25800.0
2008-12-08 11:10:00,17.45,17.52,17.44,17.48,12600.0,17.45,17.52,17.44,17.48,12600.0
2008-12-08 11:15:00,17.5,17.5,17.43,17.45,11300.0,17.5,17.5,17.43,17.45,11300.0
2008-12-08 11:20:00,17.44,17.47,17.42,17.45,8400.0,17.44,17.47,17.42,17.45,8400.0
2008-12-08 11:25:00,17.44,17.45,17.36,17.36,19100.0,17.44,17.45,17.36,17.36,19100.0
2008-12-08 11:30:00,17.35,17.41,17.35,17.39,29800.0,17.35,17.41,17.35,17.39,29800.0
2008-12-08 11:35:00,17.4,17.41,17.28,17.4,32900.0,17.4,17.41,17.28,17.4,32900.0
2008-12-08 11:40:00,17.4,17.4,17.31,17.34,17500.0,17.4,17.4,17.31,17.34,17500.0
2008-12-08 11:45:00,17.36,17.41,17.36,17.37,13400.0,17.36,17.41,17.36,17.37,13400.0
2008-12-08 11:50:00,17.38,17.4,17.36,17.4,13300.0,17.38,17.4,17.36,17.4,13300.0
2008-12-08 11:55:00,17.4,17.41,17.33,17.38,23600.0,17.4,17.41,17.33,17.38,23600.0
2008-12-08 12:00:00,17.37,17.4,17.37,17.4,6400.0,17.37,17.4,17.37,17.4,6400.0
2008-12-08 12:05:00,17.39,17.39,17.31,17.32,10100.0,17.39,17.39,17.31,17.32,10100.0
2008-12-08 12:10:00,17.32,17.32,17.28,17.29,9300.0,17.32,17.32,17.28,17.29,9300.0
2008-12-08 12:15:00,17.29,17.41,17.29,17.37,38900.0,17.29,17.41,17.29,17.37,38900.0
2008-12-08 12:20:00,17.37,17.41,17.36,17.37,17000.0,17.37,17.41,17.36,17.37,17000.0
2008-12-08 12:25:00,17.37,17.39,17.35,17.36,6300.0,17.37,17.39,17.35,17.36,6300.0
2008-12-08 12:30:00,17.36,17.38,17.36,17.37,8600.0,17.36,17.38,17.36,17.37,8600.0
2008-12-08 12:35:00,17.37,17.4,17.36,17.38,21900.0,17.37,17.4,17.36,17.38,21900.0
2008-12-08 12:40:00,17.36,17.36,17.33,17.35,50300.0,17.36,17.36,17.33,17.35,50300.0
2008-12-08 12:45:00,17.34,17.39,17.33,17.34,8800.0,17.34,17.39,17.33,17.34,8800.0
2008-12-08 12:50:00,17.36,17.36,17.31,17.33,18700.0,17.36,17.36,17.31,17.33,18700.0
2008-12-08 12:55:00,17.3,17.35,17.3,17.33,3900.0,17.3,17.35,17.3,17.33,3900.0
2008-12-08 13:00:00,17.33,17.41,17.33,17.39,11100.0,17.33,17.41,17.33,17.39,11100.0
2008-12-08 13:05:00,17.39,17.4,17.39,17.4,4100.0,17.39,17.4,17.39,17.4,4100.0
2008-12-08 13:10:00,17.39,17.4,17.38,17.39,7200.0,17.39,17.4,17.38,17.39,7200.0
2008-12-08 13:15:00,17.37,17.38,17.3,17.31,11200.0,17.37,17.38,17.3,17.31,11200.0
2008-12-08 13:20:00,17.3,17.32,17.27,17.31,11300.0,17.3,17.32,17.27,17.31,11300.0
2008-12-08 13:25:00,17.31,17.35,17.3,17.32,10200.0,17.31,17.35,17.3,17.32,10200.0
2008-12-08 13:30:00,17.31,17.31,17.18,17.26,13900.0,17.31,17.31,17.18,17.26,13900.0
2008-12-08 13:35:00,17.26,17.26,17.2,17.21,17200.0,17.26,17.26,17.2,17.21,17200.0
2008-12-08 13:40:00,17.21,17.26,17.21,17.25,9400.0,17.21,17.26,17.21,17.25,9400.0
2008-12-08 13:45:00,17.24,17.26,17.2,17.21,14200.0,17.24,17.26,17.2,17.21,14200.0
2008-12-08 13:50:00,17.22,17.23,17.17,17.18,8200.0,17.22,17.23,17.17,17.18,8200.0
2008-12-08 13:55:00,17.16,17.18,17.12,17.14,11700.0,17.16,17.18,17.12,17.14,11700.0
2008-12-08 14:00:00,17.14,17.18,17.11,17.16,16600.0,17.14,17.18,17.11,17.16,16600.0
2008-12-08 14:05:00,17.18,17.2,17.16,17.18,5100.0,17.18,17.2,17.16,17.18,5100.0
2008-12-08 14:10:00,17.19,17.21,17.18,17.19,59500.0,17.19,17.21,17.18,17.19,59500.0
2008-12-08 14:15:00,17.19,17.22,17.16,17.19,37400.0,17.19,17.22,17.16,17.19,37400.0
2008-12-08 14:20:00,17.19,17.25,17.19,17.24,13800.0,17.19,17.25,17.19,17.24,13800.0
2008-12-08 14:25:00,17.24,17.25,17.19,17.22,30300.0,17.24,17.25,17.19,17.22,30300.0
2008-12-08 14:30:00,17.23,17.24,17.17,17.17,31400.0,17.23,17.24,17.17,17.17,31400.0
2008-12-08 14:35:00,17.18,17.22,17.16,17.16,27400.0,17.18,17.22,17.16,17.16,27400.0
2008-12-08 14:40:00,17.16,17.2,17.16,17.19,21300.0,17.16,17.2,17.16,17.19,21300.0
2008-12-08 14:45:00,17.19,17.22,17.15,17.2,51200.0,17.19,17.22,17.15,17.2,51200.0
2008-12-08 14:50:00,17.2,17.22,17.17,17.2,49000.0,17.2,17.22,17.17,17.2,49000.0
2008-12-08 14:55:00,17.2,17.23,17.17,17.23,58900.0,17.2,17.23,17.17,17.23,58900.0
2008-12-08 15:00:00,17.23,17.24,17.18,17.24,31100.0,17.23,17.24,17.18,17.24,31100.0
2008-12-08 15:05:00,17.23,17.26,17.2,17.23,29200.0,17.23,17.26,17.2,17.23,29200.0
2008-12-08 15:10:00,17.22,17.24,17.18,17.19,55200.0,17.22,17.24,17.18,17.19,55200.0
2008-12-08 15:15:00,17.2,17.21,17.14,17.18,29300.0,17.2,17.21,17.14,17.18,29300.0
2008-12-08 15:20:00,17.18,17.22,17.12,17.12,32900.0,17.18,17.22,17.12,17.12,32900.0
2008-12-08 15:25:00,17.13,17.2,17.12,17.19,31800.0,17.13,17.2,17.12,17.19,31800.0
2008-12-08 15:30:00,17.19,17.22,17.14,17.2,30800.0,17.19,17.22,17.14,17.2,30800.0
2008-12-08 15:35:00,17.2,17.23,17.09,17.1,18000.0,17.2,17.23,17.09,17.1,18000.0
2008-12-08 15:40:00,17.1,17.19,17.06,17.1,34200.0,17.1,17.19,17.06,17.1,34200.0
2008-12-08 15:45:00,17.08,17.09,16.96,16.99,37800.0,17.08,17.09,16.96,16.99,37800.0
2008-12-08 15:50:00,16.99,17.2,16.95,17.12,103400.0,16.99,17.2,16.95,17.12,103400.0
2008-12-08 15:55:00,17.13,17.19,17.09,17.18,134500.0,17.13,17.19,17.09,17.18,134500.0
2008-12-09 09:30:00,16.97,17.22,16.88,17.06,22600.0,16.97,17.22,16.88,17.06,22600.0
2008-12-09 09:35:00,17.07,17.1,17.04,17.08,14900.0,17.07,17.1,17.04,17.08,14900.0
2008-12-09 09:40:00,17.09,17.15,17.06,17.15,24500.0,17.09,17.15,17.06,17.15,24500.0
2008-12-09 09:45:00,17.14,17.16,17.08,17.1,31700.0,17.14,17.16,17.08,17.1,31700.0
2008-12-09 09:50:00,17.11,17.14,17.07,17.11,26600.0,17.11,17.14,17.07,17.11,26600.0
2008-12-09 09:55:00,17.11,17.22,17.11,17.21,15400.0,17.11,17.22,17.11,17.21,15400.0
2008-12-09 10:00:00,17.22,17.36,17.22,17.36,30400.0,17.22,17.36,17.22,17.36,30400.0
2008-12-09 10:05:00,17.35,17.37,17.25,17.3,100000.0,17.35,17.37,17.25,17.3,100000.0
2008-12-09 10:10:00,17.31,17.52,17.29,17.52,50400.0,17.31,17.52,17.29,17.52,50400.0
2008-12-09 10:15:00,17.52,17.72,17.52,17.68,43400.0,17.52,17.72,17.52,17.68,43400.0
2008-12-09 10:20:00,17.69,17.72,17.61,17.66,29900.0,17.69,17.72,17.61,17.66,29900.0
2008-12-09 10:25:00,17.66,17.72,17.61,17.65,14600.0,17.66,17.72,17.61,17.65,14600.0
2008-12-09 10:30:00,17.64,17.76,17.64,17.76,21100.0,17.64,17.76,17.64,17.76,21100.0
2008-12-09 10:35:00,17.78,17.81,17.75,17.79,22000.0,17.78,17.81,17.75,17.79,22000.0
2008-12-09 10:40:00,17.78,17.78,17.72,17.76,14200.0,17.78,17.78,17.72,17.76,14200.0
2008-12-09 10:45:00,17.76,17.83,17.76,17.82,16700.0,17.76,17.83,17.76,17.82,16700.0
2008-12-09 10:50:00,17.82,17.87,17.81,17.82,14600.0,17.82,17.87,17.81,17.82,14600.0
2008-12-09 10:55:00,17.83,17.84,17.75,17.8,21700.0,17.83,17.84,17.75,17.8,21700.0
2008-12-09 11:00:00,17.81,17.84,17.74,17.75,15300.0,17.81,17.84,17.74,17.75,15300.0
2008-12-09 11:05:00,17.74,17.79,17.74,17.75,20400.0,17.74,17.79,17.74,17.75,20400.0
2008-12-09 11:10:00,17.75,17.77,17.74,17.74,16300.0,17.75,17.77,17.74,17.74,16300.0
2008-12-09 11:15:00,17.74,17.75,17.72,17.74,18100.0,17.74,17.75,17.72,17.74,18100.0
2008-12-09 11:20:00,17.73,17.75,17.68,17.69,20700.0,17.73,17.75,17.68,17.69,20700.0
2008-12-09 11:25:00,17.69,17.71,17.67,17.67,14100.0,17.69,17.71,17.67,17.67,14100.0
2008-12-09 11:30:00,17.68,17.68,17.65,17.66,10100.0,17.68,17.68,17.65,17.66,10100.0
2008-12-09 11:35:00,17.66,17.67,17.6,17.63,25200.0,17.66,17.67,17.6,17.63,25200.0
2008-12-09 11:40:00,17.63,17.71,17.63,17.68,29300.0,17.63,17.71,17.63,17.68,29300.0
2008-12-09 11:45:00,17.66,17.71,17.61,17.61,11000.0,17.66,17.71,17.61,17.61,11000.0
2008-12-09 11:50:00,17.62,17.66,17.62,17.64,12200.0,17.62,17.66,17.62,17.64,12200.0
2008-12-09 11:55:00,17.64,17.67,17.62,17.64,16300.0,17.64,17.67,17.62,17.64,16300.0
2008-12-09 12:00:00,17.65,17.66,17.6,17.65,9000.0,17.65,17.66,17.6,17.65,9000.0
2008-12-09 12:05:00,17.64,17.73,17.64,17.69,8900.0,17.64,17.73,17.64,17.69,8900.0
2008-12-09 12:10:00,17.69,17.7,17.65,17.7,7300.0,17.69,17.7,17.65,17.7,7300.0
2008-12-09 12:15:00,17.69,17.69,17.58,17.63,9400.0,17.69,17.69,17.58,17.63,9400.0
2008-12-09 12:20:00,17.62,17.63,17.55,17.63,20000.0,17.62,17.63,17.55,17.63,20000.0
2008-12-09 12:25:00,17.62,17.64,17.58,17.6,14700.0,17.62,17.64,17.58,17.6,14700.0
2008-12-09 12:30:00,17.6,17.65,17.6,17.65,19800.0,17.6,17.65,17.6,17.65,19800.0
2008-12-09 12:35:00,17.63,17.73,17.63,17.73,8600.0,17.63,17.73,17.63,17.73,8600.0
2008-12-09 12:40:00,17.74,17.8,17.72,17.77,25900.0,17.74,17.8,17.72,17.77,25900.0
2008-12-09 12:45:00,17.77,17.77,17.71,17.71,28100.0,17.77,17.77,17.71,17.71,28100.0
2008-12-09 12:50:00,17.71,17.73,17.68,17.71,25900.0,17.71,17.73,17.68,17.71,25900.0
2008-12-09 12:55:00,17.71,17.72,17.66,17.67,41400.0,17.71,17.72,17.66,17.67,41400.0
2008-12-09 13:00:00,17.68,17.71,17.64,17.68,30400.0,17.68,17.71,17.64,17.68,30400.0
2008-12-09 13:05:00,17.69,17.79,17.68,17.73,24000.0,17.69,17.79,17.68,17.73,24000.0
2008-12-09 13:10:00,17.74,17.74,17.65,17.67,16700.0,17.74,17.74,17.65,17.67,16700.0
2008-12-09 13:15:00,17.67,17.67,17.55,17.59,20900.0,17.67,17.67,17.55,17.59,20900.0
2008-12-09 13:20:00,17.58,17.68,17.54,17.68,24400.0,17.58,17.68,17.54,17.68,24400.0
2008-12-09 13:25:00,17.68,17.69,17.53,17.55,9800.0,17.68,17.69,17.53,17.55,9800.0
2008-12-09 13:30:00,17.55,17.58,17.5,17.54,27400.0,17.55,17.58,17.5,17.54,27400.0
2008-12-09 13:35:00,17.54,17.54,17.45,17.48,11000.0,17.54,17.54,17.45,17.48,11000.0
2008-12-09 13:40:00,17.49,17.5,17.47,17.47,16700.0,17.49,17.5,17.47,17.47,16700.0
2008-12-09 13:45:00,17.47,17.61,17.47,17.61,8600.0,17.47,17.61,17.47,17.61,8600.0
2008-12-09 13:50:00,17.6,17.62,17.52,17.54,15300.0,17.6,17.62,17.52,17.54,15300.0
2008-12-09 13:55:00,17.54,17.55,17.47,17.48,10400.0,17.54,17.55,17.47,17.48,10400.0
2008-12-09 14:00:00,17.47,17.48,17.42,17.42,13100.0,17.47,17.48,17.42,17.42,13100.0
2008-12-09 14:05:00,17.42,17.42,17.35,17.37,16200.0,17.42,17.42,17.35,17.37,16200.0
2008-12-09 14:10:00,17.37,17.43,17.37,17.4,11400.0,17.37,17.43,17.37,17.4,11400.0
2008-12-09 14:15:00,17.4,17.46,17.38,17.44,8900.0,17.4,17.46,17.38,17.44,8900.0
2008-12-09 14:20:00,17.45,17.46,17.27,17.27,14300.0,17.45,17.46,17.27,17.27,14300.0
2008-12-09 14:25:00,17.28,17.28,17.24,17.24,16900.0,17.28,17.28,17.24,17.24,16900.0
2008-12-09 14:30:00,17.23,17.23,17.16,17.19,22500.0,17.23,17.23,17.16,17.19,22500.0
2008-12-09 14:35:00,17.22,17.3,17.22,17.27,12500.0,17.22,17.3,17.22,17.27,12500.0
2008-12-09 14:40:00,17.27,17.36,17.27,17.35,15000.0,17.27,17.36,17.27,17.35,15000.0
2008-12-09 14:45:00,17.34,17.45,17.31,17.44,9800.0,17.34,17.45,17.31,17.44,9800.0
2008-12-09 14:50:00,17.45,17.48,17.37,17.47,29000.0,17.45,17.48,17.37,17.47,29000.0
2008-12-09 14:55:00,17.47,17.62,17.45,17.6,82700.0,17.47,17.62,17.45,17.6,82700.0
2008-12-09 15:00:00,17.6,17.72,17.6,17.65,40300.0,17.6,17.72,17.6,17.65,40300.0
2008-12-09 15:05:00,17.65,17.73,17.56,17.71,25500.0,17.65,17.73,17.56,17.71,25500.0
2008-12-09 15:10:00,17.71,17.71,17.57,17.65,78100.0,17.71,17.71,17.57,17.65,78100.0
2008-12-09 15:15:00,17.66,17.79,17.61,17.78,101100.0,17.66,17.79,17.61,17.78,101100.0
2008-12-09 15:20:00,17.78,17.89,17.75,17.83,89200.0,17.78,17.89,17.75,17.83,89200.0
2008-12-09 15:25:00,17.82,17.82,17.6,17.67,60800.0,17.82,17.82,17.6,17.67,60800.0
2008-12-09 15:30:00,17.66,17.72,17.6,17.63,62800.0,17.66,17.72,17.6,17.63,62800.0
2008-12-09 15:35:00,17.61,17.73,17.59,17.7,50500.0,17.61,17.73,17.59,17.7,50500.0
2008-12-09 15:40:00,17.7,17.84,17.67,17.76,72100.0,17.7,17.84,17.67,17.76,72100.0
2008-12-09 15:45:00,17.74,17.81,17.69,17.73,61200.0,17.74,17.81,17.69,17.73,61200.0
2008-12-09 15:50:00,17.72,17.79,17.67,17.67,90500.0,17.72,17.79,17.67,17.67,90500.0
2008-12-09 15:55:00,17.67,17.74,17.63,17.64,178200.0,17.67,17.74,17.63,17.64,178200.0
2008-12-10 09:30:00,17.66,17.76,17.46,17.68,15900.0,17.66,17.76,17.46,17.68,15900.0
2008-12-10 09:35:00,17.68,17.71,17.56,17.65,17600.0,17.68,17.71,17.56,17.65,17600.0
2008-12-10 09:40:00,17.64,17.66,17.62,17.66,8800.0,17.64,17.66,17.62,17.66,8800.0
2008-12-10 09:45:00,17.66,17.78,17.66,17.71,18200.0,17.66,17.78,17.66,17.71,18200.0
2008-12-10 09:50:00,17.71,17.77,17.62,17.74,15700.0,17.71,17.77,17.62,17.74,15700.0
2008-12-10 09:55:00,17.74,17.77,17.67,17.77,12900.0,17.74,17.77,17.67,17.77,12900.0
2008-12-10 10:00:00,17.77,17.85,17.77,17.85,10600.0,17.77,17.85,17.77,17.85,10600.0
2008-12-10 10:05:00,17.85,17.88,17.81,17.82,11400.0,17.85,17.88,17.81,17.82,11400.0
2008-12-10 10:10:00,17.82,17.82,17.76,17.82,9600.0,17.82,17.82,17.76,17.82,9600.0
2008-12-10 10:15:00,17.82,17.89,17.81,17.88,11600.0,17.82,17.89,17.81,17.88,11600.0
2008-12-10 10:20:00,17.88,17.89,17.83,17.85,6600.0,17.88,17.89,17.83,17.85,6600.0
2008-12-10 10:25:00,17.84,17.84,17.77,17.82,14700.0,17.84,17.84,17.77,17.82,14700.0
2008-12-10 10:30:00,17.82,17.86,17.76,17.77,7100.0,17.82,17.86,17.76,17.77,7100.0
2008-12-10 10:35:00,17.76,17.84,17.71,17.79,16600.0,17.76,17.84,17.71,17.79,16600.0
2008-12-10 10:40:00,17.77,17.78,17.68,17.68,9500.0,17.77,17.78,17.68,17.68,9500.0
2008-12-10 10:45:00,17.68,17.71,17.65,17.69,6000.0,17.68,17.71,17.65,17.69,6000.0
2008-12-10 10:50:00,17.67,17.68,17.57,17.57,8400.0,17.67,17.68,17.57,17.57,8400.0
2008-12-10 10:55:00,17.57,17.62,17.56,17.57,6100.0,17.57,17.62,17.56,17.57,6100.0
2008-12-10 11:00:00,17.6,17.68,17.57,17.67,9700.0,17.6,17.68,17.57,17.67,9700.0
2008-12-10 11:05:00,17.67,17.71,17.62,17.67,13200.0,17.67,17.71,17.62,17.67,13200.0
2008-12-10 11:10:00,17.66,17.71,17.65,17.71,10200.0,17.66,17.71,17.65,17.71,10200.0
2008-12-10 11:15:00,17.71,17.74,17.69,17.73,4700.0,17.71,17.74,17.69,17.73,4700.0
2008-12-10 11:20:00,17.73,17.78,17.69,17.78,10000.0,17.73,17.78,17.69,17.78,10000.0
2008-12-10 11:25:00,17.79,17.79,17.77,17.79,15600.0,17.79,17.79,17.77,17.79,15600.0
2008-12-10 11:30:00,17.78,17.79,17.76,17.77,9000.0,17.78,17.79,17.76,17.77,9000.0
2008-12-10 11:35:00,17.76,17.77,17.7,17.7,19600.0,17.76,17.77,17.7,17.7,19600.0
2008-12-10 11:40:00,17.7,17.71,17.67,17.7,11000.0,17.7,17.71,17.67,17.7,11000.0
2008-12-10 11:45:00,17.71,17.8,17.71,17.8,6700.0,17.71,17.8,17.71,17.8,6700.0
2008-12-10 11:50:00,17.8,17.86,17.79,17.8,3700.0,17.8,17.86,17.79,17.8,3700.0
2008-12-10 11:55:00,17.79,17.8,17.7,17.7,5900.0,17.79,17.8,17.7,17.7,5900.0
2008-12-10 12:00:00,17.72,17.77,17.7,17.77,5400.0,17.72,17.77,17.7,17.77,5400.0
2008-12-10 12:05:00,17.76,17.78,17.73,17.74,5800.0,17.76,17.78,17.73,17.74,5800.0
2008-12-10 12:10:00,17.75,17.87,17.75,17.87,9000.0,17.75,17.87,17.75,17.87,9000.0
2008-12-10 12:15:00,17.87,17.88,17.81,17.82,2900.0,17.87,17.88,17.81,17.82,2900.0
2008-12-10 12:20:00,17.83,17.83,17.67,17.74,7800.0,17.83,17.83,17.67,17.74,7800.0
2008-12-10 12:25:00,17.74,17.77,17.71,17.75,2600.0,17.74,17.77,17.71,17.75,2600.0
2008-12-10 12:30:00,17.71,17.75,17.68,17.75,3600.0,17.71,17.75,17.68,17.75,3600.0
2008-12-10 12:35:00,17.74,17.74,17.65,17.68,5400.0,17.74,17.74,17.65,17.68,5400.0
2008-12-10 12:40:00,17.69,17.7,17.65,17.65,4800.0,17.69,17.7,17.65,17.65,4800.0
2008-12-10 12:45:00,17.65,17.66,17.6,17.61,5900.0,17.65,17.66,17.6,17.61,5900.0
2008-12-10 12:50:00,17.6,17.64,17.58,17.59,9900.0,17.6,17.64,17.58,17.59,9900.0
2008-12-10 12:55:00,17.57,17.58,17.54,17.56,7900.0,17.57,17.58,17.54,17.56,7900.0
2008-12-10 13:00:00,17.57,17.59,17.55,17.58,7100.0,17.57,17.59,17.55,17.58,7100.0
2008-12-10 13:05:00,17.58,17.59,17.56,17.59,3400.0,17.58,17.59,17.56,17.59,3400.0
2008-12-10 13:10:00,17.6,17.68,17.59,17.68,5700.0,17.6,17.68,17.59,17.68,5700.0
2008-12-10 13:15:00,17.7,17.74,17.69,17.71,4400.0,17.7,17.74,17.69,17.71,4400.0
2008-12-10 13:20:00,17.7,17.71,17.65,17.66,3200.0,17.7,17.71,17.65,17.66,3200.0
2008-12-10 13:25:00,17.66,17.68,17.61,17.63,2900.0,17.66,17.68,17.61,17.63,2900.0
2008-12-10 13:30:00,17.61,17.63,17.58,17.58,2800.0,17.61,17.63,17.58,17.58,2800.0
2008-12-10 13:35:00,17.56,17.58,17.52,17.54,6200.0,17.56,17.58,17.52,17.54,6200.0
2008-12-10 13:40:00,17.53,17.53,17.5,17.51,4200.0,17.53,17.53,17.5,17.51,4200.0
2008-12-10 13:45:00,17.5,17.6,17.48,17.59,5500.0,17.5,17.6,17.48,17.59,5500.0
2008-12-10 13:50:00,17.59,17.59,17.44,17.47,8100.0,17.59,17.59,17.44,17.47,8100.0
2008-12-10 13:55:00,17.48,17.49,17.36,17.41,16800.0,17.48,17.49,17.36,17.41,16800.0
2008-12-10 14:00:00,17.41,17.42,17.37,17.39,6300.0,17.41,17.42,17.37,17.39,6300.0
2008-12-10 14:05:00,17.38,17.43,17.37,17.43,11300.0,17.38,17.43,17.37,17.43,11300.0
2008-12-10 14:10:00,17.43,17.45,17.39,17.41,10200.0,17.43,17.45,17.39,17.41,10200.0
2008-12-10 14:15:00,17.41,17.45,17.4,17.44,3900.0,17.41,17.45,17.4,17.44,3900.0
2008-12-10 14:20:00,17.45,17.45,17.33,17.35,8400.0,17.45,17.45,17.33,17.35,8400.0
2008-12-10 14:25:00,17.36,17.4,17.36,17.37,4500.0,17.36,17.4,17.36,17.37,4500.0
2008-12-10 14:30:00,17.38,17.38,17.31,17.38,12200.0,17.38,17.38,17.31,17.38,12200.0
2008-12-10 14:35:00,17.37,17.47,17.35,17.46,9800.0,17.37,17.47,17.35,17.46,9800.0
2008-12-10 14:40:00,17.45,17.5,17.43,17.5,6800.0,17.45,17.5,17.43,17.5,6800.0
2008-12-10 14:45:00,17.53,17.53,17.43,17.43,11800.0,17.53,17.53,17.43,17.43,11800.0
2008-12-10 14:50:00,17.41,17.53,17.37,17.49,16300.0,17.41,17.53,17.37,17.49,16300.0
2008-12-10 14:55:00,17.49,17.49,17.43,17.48,10700.0,17.49,17.49,17.43,17.48,10700.0
2008-12-10 15:00:00,17.46,17.55,17.46,17.51,37400.0,17.46,17.55,17.46,17.51,37400.0
2008-12-10 15:05:00,17.5,17.61,17.5,17.61,22800.0,17.5,17.61,17.5,17.61,22800.0
2008-12-10 15:10:00,17.59,17.6,17.5,17.56,9900.0,17.59,17.6,17.5,17.56,9900.0
2008-12-10 15:15:00,17.57,17.6,17.52,17.52,7900.0,17.57,17.6,17.52,17.52,7900.0
2008-12-10 15:20:00,17.52,17.56,17.49,17.54,10700.0,17.52,17.56,17.49,17.54,10700.0
2008-12-10 15:25:00,17.54,17.63,17.52,17.63,9900.0,17.54,17.63,17.52,17.63,9900.0
2008-12-10 15:30:00,17.62,17.62,17.48,17.51,15900.0,17.62,17.62,17.48,17.51,15900.0
2008-12-10 15:35:00,17.5,17.51,17.47,17.48,14400.0,17.5,17.51,17.47,17.48,14400.0
2008-12-10 15:40:00,17.48,17.58,17.48,17.53,14500.0,17.48,17.58,17.48,17.53,14500.0
2008-12-10 15:45:00,17.54,17.59,17.51,17.54,16700.0,17.54,17.59,17.51,17.54,16700.0
2008-12-10 15:50:00,17.54,17.62,17.54,17.57,21600.0,17.54,17.62,17.54,17.57,21600.0
2008-12-10 15:55:00,17.58,17.64,17.56,17.63,36300.0,17.58,17.64,17.56,17.63,36300.0
2008-12-11 09:30:00,17.49,17.7,17.47,17.47,6600.0,17.49,17.7,17.47,17.47,6600.0
2008-12-11 09:35:00,17.43,17.47,17.39,17.47,6300.0,17.43,17.47,17.39,17.47,6300.0
2008-12-11 09:40:00,17.46,17.47,17.42,17.46,19400.0,17.46,17.47,17.42,17.46,19400.0
2008-12-11 09:45:00,17.45,17.5,17.44,17.46,20000.0,17.45,17.5,17.44,17.46,20000.0
2008-12-11 09:50:00,17.46,17.53,17.44,17.52,23000.0,17.46,17.53,17.44,17.52,23000.0
2008-12-11 09:55:00,17.52,17.54,17.48,17.53,13600.0,17.52,17.54,17.48,17.53,13600.0
2008-12-11 10:00:00,17.52,17.54,17.47,17.49,14700.0,17.52,17.54,17.47,17.49,14700.0
2008-12-11 10:05:00,17.49,17.49,17.45,17.49,21600.0,17.49,17.49,17.45,17.49,21600.0
2008-12-11 10:10:00,17.49,17.54,17.48,17.5,9200.0,17.49,17.54,17.48,17.5,9200.0
2008-12-11 10:15:00,17.5,17.52,17.42,17.44,14900.0,17.5,17.52,17.42,17.44,14900.0
2008-12-11 10:20:00,17.45,17.59,17.45,17.54,21100.0,17.45,17.59,17.45,17.54,21100.0
2008-12-11 10:25:00,17.54,17.55,17.48,17.48,18400.0,17.54,17.55,17.48,17.48,18400.0
2008-12-11 10:30:00,17.48,17.59,17.45,17.59,14800.0,17.48,17.59,17.45,17.59,14800.0
2008-12-11 10:35:00,17.59,17.68,17.58,17.66,16000.0,17.59,17.68,17.58,17.66,16000.0
2008-12-11 10:40:00,17.65,17.68,17.61,17.62,11900.0,17.65,17.68,17.61,17.62,11900.0
2008-12-11 10:45:00,17.61,17.67,17.61,17.65,17900.0,17.61,17.67,17.61,17.65,17900.0
2008-12-11 10:50:00,17.66,17.67,17.66,17.66,12100.0,17.66,17.67,17.66,17.66,12100.0
2008-12-11 10:55:00,17.67,17.68,17.66,17.66,7400.0,17.67,17.68,17.66,17.66,7400.0
2008-12-11 11:00:00,17.66,17.68,17.66,17.67,10600.0,17.66,17.68,17.66,17.67,10600.0
2008-12-11 11:05:00,17.66,17.68,17.66,17.67,12900.0,17.66,17.68,17.66,17.67,12900.0
2008-12-11 11:10:00,17.67,17.71,17.67,17.69,5800.0,17.67,17.71,17.67,17.69,5800.0
2008-12-11 11:15:00,17.69,17.7,17.66,17.66,8000.0,17.69,17.7,17.66,17.66,8000.0
2008-12-11 11:20:00,17.67,17.7,17.66,17.66,13000.0,17.67,17.7,17.66,17.66,13000.0
2008-12-11 11:25:00,17.66,17.67,17.59,17.6,12800.0,17.66,17.67,17.59,17.6,12800.0
2008-12-11 11:30:00,17.61,17.62,17.57,17.61,11500.0,17.61,17.62,17.57,17.61,11500.0
2008-12-11 11:35:00,17.61,17.67,17.61,17.66,5900.0,17.61,17.67,17.61,17.66,5900.0
2008-12-11 11:40:00,17.67,17.68,17.65,17.67,3100.0,17.67,17.68,17.65,17.67,3100.0
2008-12-11 11:45:00,17.66,17.68,17.65,17.66,13500.0,17.66,17.68,17.65,17.66,13500.0
2008-12-11 11:50:00,17.66,17.67,17.6,17.61,8000.0,17.66,17.67,17.6,17.61,8000.0
2008-12-11 11:55:00,17.6,17.65,17.6,17.64,7600.0,17.6,17.65,17.6,17.64,7600.0
2008-12-11 12:00:00,17.65,17.7,17.63,17.69,6100.0,17.65,17.7,17.63,17.69,6100.0
2008-12-11 12:05:00,17.67,17.69,17.65,17.66,3600.0,17.67,17.69,17.65,17.66,3600.0
2008-12-11 12:10:00,17.64,17.65,17.6,17.6,6000.0,17.64,17.65,17.6,17.6,6000.0
2008-12-11 12:15:00,17.6,17.63,17.6,17.62,14600.0,17.6,17.63,17.6,17.62,14600.0
2008-12-11 12:20:00,17.63,17.64,17.6,17.6,6500.0,17.63,17.64,17.6,17.6,6500.0
2008-12-11 12:25:00,17.6,17.61,17.6,17.61,8200.0,17.6,17.61,17.6,17.61,8200.0
2008-12-11 12:30:00,17.6,17.61,17.6,17.6,14200.0,17.6,17.61,17.6,17.6,14200.0
2008-12-11 12:35:00,17.6,17.63,17.6,17.6,7700.0,17.6,17.63,17.6,17.6,7700.0
2008-12-11 12:40:00,17.6,17.61,17.57,17.6,14800.0,17.6,17.61,17.57,17.6,14800.0
2008-12-11 12:45:00,17.59,17.62,17.58,17.61,10300.0,17.59,17.62,17.58,17.61,10300.0
2008-12-11 12:50:00,17.61,17.63,17.59,17.62,7800.0,17.61,17.63,17.59,17.62,7800.0
2008-12-11 12:55:00,17.62,17.66,17.6,17.62,9000.0,17.62,17.66,17.6,17.62,9000.0
2008-12-11 13:00:00,17.6,17.64,17.59,17.62,11600.0,17.6,17.64,17.59,17.62,11600.0
2008-12-11 13:05:00,17.62,17.62,17.53,17.54,17500.0,17.62,17.62,17.53,17.54,17500.0
2008-12-11 13:10:00,17.54,17.55,17.44,17.45,43300.0,17.54,17.55,17.44,17.45,43300.0
2008-12-11 13:15:00,17.44,17.46,17.41,17.42,12300.0,17.44,17.46,17.41,17.42,12300.0
2008-12-11 13:20:00,17.42,17.43,17.3,17.31,38700.0,17.42,17.43,17.3,17.31,38700.0
2008-12-11 13:25:00,17.3,17.36,17.27,17.36,38400.0,17.3,17.36,17.27,17.36,38400.0
2008-12-11 13:30:00,17.36,17.38,17.35,17.36,15200.0,17.36,17.38,17.35,17.36,15200.0
2008-12-11 13:35:00,17.36,17.37,17.34,17.37,13800.0,17.36,17.37,17.34,17.37,13800.0
2008-12-11 13:40:00,17.36,17.43,17.36,17.43,26600.0,17.36,17.43,17.36,17.43,26600.0
2008-12-11 13:45:00,17.43,17.49,17.43,17.45,13000.0,17.43,17.49,17.43,17.45,13000.0
2008-12-11 13:50:00,17.45,17.46,17.34,17.36,33700.0,17.45,17.46,17.34,17.36,33700.0
2008-12-11 13:55:00,17.35,17.36,17.23,17.25,20700.0,17.35,17.36,17.23,17.25,20700.0
2008-12-11 14:00:00,17.26,17.29,17.25,17.28,4700.0,17.26,17.29,17.25,17.28,4700.0
2008-12-11 14:05:00,17.28,17.3,17.25,17.3,29600.0,17.28,17.3,17.25,17.3,29600.0
2008-12-11 14:10:00,17.29,17.34,17.26,17.28,31600.0,17.29,17.34,17.26,17.28,31600.0
2008-12-11 14:15:00,17.28,17.3,17.24,17.25,24300.0,17.28,17.3,17.24,17.25,24300.0
2008-12-11 14:20:00,17.25,17.27,17.25,17.27,12400.0,17.25,17.27,17.25,17.27,12400.0
2008-12-11 14:25:00,17.26,17.29,17.25,17.28,9700.0,17.26,17.29,17.25,17.28,9700.0
2008-12-11 14:30:00,17.27,17.29,17.25,17.27,12700.0,17.27,17.29,17.25,17.27,12700.0
2008-12-11 14:35:00,17.27,17.28,17.25,17.25,27700.0,17.27,17.28,17.25,17.25,27700.0
2008-12-11 14:40:00,17.25,17.26,17.19,17.19,21100.0,17.25,17.26,17.19,17.19,21100.0
2008-12-11 14:45:00,17.18,17.23,17.17,17.2,73700.0,17.18,17.23,17.17,17.2,73700.0
2008-12-11 14:50:00,17.19,17.2,17.09,17.1,25600.0,17.19,17.2,17.09,17.1,25600.0
2008-12-11 14:55:00,17.1,17.13,17.05,17.07,25700.0,17.1,17.13,17.05,17.07,25700.0
2008-12-11 15:00:00,17.07,17.13,17.04,17.07,45200.0,17.07,17.13,17.04,17.07,45200.0
2008-12-11 15:05:00,17.07,17.09,17.03,17.08,23900.0,17.07,17.09,17.03,17.08,23900.0
2008-12-11 15:10:00,17.08,17.13,17.06,17.12,51800.0,17.08,17.13,17.06,17.12,51800.0
2008-12-11 15:15:00,17.12,17.13,17.08,17.12,28200.0,17.12,17.13,17.08,17.12,28200.0
2008-12-11 15:20:00,17.11,17.17,17.1,17.15,35600.0,17.11,17.17,17.1,17.15,35600.0
2008-12-11 15:25:00,17.16,17.27,17.16,17.26,65800.0,17.16,17.27,17.16,17.26,65800.0
2008-12-11 15:30:00,17.26,17.31,17.19,17.19,96500.0,17.26,17.31,17.19,17.19,96500.0
2008-12-11 15:35:00,17.19,17.19,17.12,17.14,47400.0,17.19,17.19,17.12,17.14,47400.0
2008-12-11 15:40:00,17.14,17.21,17.1,17.2,45700.0,17.14,17.21,17.1,17.2,45700.0
2008-12-11 15:45:00,17.2,17.33,17.2,17.29,67200.0,17.2,17.33,17.2,17.29,67200.0
2008-12-11 15:50:00,17.29,17.31,17.26,17.28,68800.0,17.29,17.31,17.26,17.28,68800.0
2008-12-11 15:55:00,17.29,17.3,17.18,17.18,130900.0,17.29,17.3,17.18,17.18,130900.0
2008-12-12 09:30:00,16.91,17.15,16.91,16.99,41800.0,16.91,17.15,16.91,16.99,41800.0
2008-12-12 09:35:00,16.99,17.07,16.92,17.07,9700.0,16.99,17.07,16.92,17.07,9700.0
2008-12-12 09:40:00,17.07,17.07,16.93,16.93,21000.0,17.07,17.07,16.93,16.93,21000.0
2008-12-12 09:45:00,16.93,16.96,16.91,16.93,10800.0,16.93,16.96,16.91,16.93,10800.0
2008-12-12 09:50:00,16.95,16.99,16.86,16.92,21200.0,16.95,16.99,16.86,16.92,21200.0
2008-12-12 09:55:00,16.93,17.0,16.89,16.97,26600.0,16.93,17.0,16.89,16.97,26600.0
2008-12-12 10:00:00,16.96,17.04,16.96,17.02,21000.0,16.96,17.04,16.96,17.02,21000.0
2008-12-12 10:05:00,17.02,17.02,16.92,16.92,28500.0,17.02,17.02,16.92,16.92,28500.0
2008-12-12 10:10:00,16.94,16.94,16.84,16.84,15000.0,16.94,16.94,16.84,16.84,15000.0
2008-12-12 10:15:00,16.84,16.84,16.75,16.83,17900.0,16.84,16.84,16.75,16.83,17900.0
2008-12-12 10:20:00,16.84,16.9,16.83,16.87,19200.0,16.84,16.9,16.83,16.87,19200.0
2008-12-12 10:25:00,16.87,16.91,16.86,16.91,21800.0,16.87,16.91,16.86,16.91,21800.0
2008-12-12 10:30:00,16.91,16.92,16.78,16.78,25500.0,16.91,16.92,16.78,16.78,25500.0
2008-12-12 10:35:00,16.77,16.84,16.75,16.84,16200.0,16.77,16.84,16.75,16.84,16200.0
2008-12-12 10:40:00,16.84,17.01,16.81,17.0,16000.0,16.84,17.01,16.81,17.0,16000.0
2008-12-12 10:45:00,17.0,17.01,16.94,16.94,18500.0,17.0,17.01,16.94,16.94,18500.0
2008-12-12 10:50:00,16.95,17.0,16.94,16.99,12200.0,16.95,17.0,16.94,16.99,12200.0
2008-12-12 10:55:00,16.98,17.01,16.95,17.01,27300.0,16.98,17.01,16.95,17.01,27300.0
2008-12-12 11:00:00,17.0,17.05,16.96,17.03,40100.0,17.0,17.05,16.96,17.03,40100.0
2008-12-12 11:05:00,17.04,17.16,17.04,17.12,26700.0,17.04,17.16,17.04,17.12,26700.0
2008-12-12 11:10:00,17.13,17.26,17.13,17.23,62100.0,17.13,17.26,17.13,17.23,62100.0
2008-12-12 11:15:00,17.22,17.23,17.17,17.23,26100.0,17.22,17.23,17.17,17.23,26100.0
2008-12-12 11:20:00,17.24,17.26,17.21,17.25,18300.0,17.24,17.26,17.21,17.25,18300.0
2008-12-12 11:25:00,17.26,17.27,17.23,17.24,14300.0,17.26,17.27,17.23,17.24,14300.0
2008-12-12 11:30:00,17.24,17.26,17.19,17.23,21100.0,17.24,17.26,17.19,17.23,21100.0
2008-12-12 11:35:00,17.23,17.25,17.19,17.19,24500.0,17.23,17.25,17.19,17.19,24500.0
2008-12-12 11:40:00,17.19,17.23,17.17,17.2,9500.0,17.19,17.23,17.17,17.2,9500.0
2008-12-12 11:45:00,17.2,17.32,17.2,17.32,11000.0,17.2,17.32,17.2,17.32,11000.0
2008-12-12 11:50:00,17.32,17.39,17.29,17.36,14800.0,17.32,17.39,17.29,17.36,14800.0
2008-12-12 11:55:00,17.37,17.37,17.29,17.3,8400.0,17.37,17.37,17.29,17.3,8400.0
2008-12-12 12:00:00,17.31,17.39,17.31,17.36,13500.0,17.31,17.39,17.31,17.36,13500.0
2008-12-12 12:05:00,17.37,17.39,17.33,17.35,10200.0,17.37,17.39,17.33,17.35,10200.0
2008-12-12 12:10:00,17.35,17.39,17.33,17.34,8900.0,17.35,17.39,17.33,17.34,8900.0
2008-12-12 12:15:00,17.33,17.36,17.3,17.34,12100.0,17.33,17.36,17.3,17.34,12100.0
2008-12-12 12:20:00,17.34,17.4,17.3,17.36,8600.0,17.34,17.4,17.3,17.36,8600.0
2008-12-12 12:25:00,17.34,17.34,17.28,17.3,7900.0,17.34,17.34,17.28,17.3,7900.0
2008-12-12 12:30:00,17.3,17.4,17.28,17.4,12400.0,17.3,17.4,17.28,17.4,12400.0
2008-12-12 12:35:00,17.4,17.48,17.4,17.47,10900.0,17.4,17.48,17.4,17.47,10900.0
2008-12-12 12:40:00,17.46,17.49,17.45,17.45,10900.0,17.46,17.49,17.45,17.45,10900.0
2008-12-12 12:45:00,17.45,17.5,17.42,17.46,11300.0,17.45,17.5,17.42,17.46,11300.0
2008-12-12 12:50:00,17.45,17.63,17.45,17.62,18700.0,17.45,17.63,17.45,17.62,18700.0
2008-12-12 12:55:00,17.63,17.68,17.62,17.66,34800.0,17.63,17.68,17.62,17.66,34800.0
2008-12-12 13:00:00,17.67,17.72,17.61,17.64,47000.0,17.67,17.72,17.61,17.64,47000.0
2008-12-12 13:05:00,17.62,17.64,17.55,17.59,17700.0,17.62,17.64,17.55,17.59,17700.0
2008-12-12 13:10:00,17.59,17.6,17.52,17.52,12300.0,17.59,17.6,17.52,17.52,12300.0
2008-12-12 13:15:00,17.53,17.61,17.52,17.56,12500.0,17.53,17.61,17.52,17.56,12500.0
2008-12-12 13:20:00,17.55,17.63,17.55,17.63,9000.0,17.55,17.63,17.55,17.63,9000.0
2008-12-12 13:25:00,17.63,17.64,17.51,17.6,13900.0,17.63,17.64,17.51,17.6,13900.0
2008-12-12 13:30:00,17.61,17.62,17.51,17.52,19500.0,17.61,17.62,17.51,17.52,19500.0
2008-12-12 13:35:00,17.52,17.52,17.46,17.48,19400.0,17.52,17.52,17.46,17.48,19400.0
2008-12-12 13:40:00,17.48,17.48,17.39,17.44,19500.0,17.48,17.48,17.39,17.44,19500.0
2008-12-12 13:45:00,17.45,17.48,17.44,17.45,12800.0,17.45,17.48,17.44,17.45,12800.0
2008-12-12 13:50:00,17.45,17.48,17.44,17.48,27300.0,17.45,17.48,17.44,17.48,27300.0
2008-12-12 13:55:00,17.49,17.52,17.49,17.51,10500.0,17.49,17.52,17.49,17.51,10500.0
2008-12-12 14:00:00,17.5,17.62,17.47,17.57,18000.0,17.5,17.62,17.47,17.57,18000.0
2008-12-12 14:05:00,17.57,17.62,17.54,17.56,15500.0,17.57,17.62,17.54,17.56,15500.0
2008-12-12 14:10:00,17.56,17.59,17.51,17.52,15700.0,17.56,17.59,17.51,17.52,15700.0
2008-12-12 14:15:00,17.53,17.59,17.45,17.45,13100.0,17.53,17.59,17.45,17.45,13100.0
2008-12-12 14:20:00,17.46,17.49,17.4,17.49,18300.0,17.46,17.49,17.4,17.49,18300.0
2008-12-12 14:25:00,17.49,17.57,17.47,17.55,19500.0,17.49,17.57,17.47,17.55,19500.0
2008-12-12 14:30:00,17.54,17.54,17.47,17.53,23900.0,17.54,17.54,17.47,17.53,23900.0
2008-12-12 14:35:00,17.52,17.66,17.48,17.63,19400.0,17.52,17.66,17.48,17.63,19400.0
2008-12-12 14:40:00,17.64,17.75,17.57,17.66,50000.0,17.64,17.75,17.57,17.66,50000.0
2008-12-12 14:45:00,17.66,17.7,17.65,17.69,20100.0,17.66,17.7,17.65,17.69,20100.0
2008-12-12 14:50:00,17.7,17.78,17.69,17.76,38800.0,17.7,17.78,17.69,17.76,38800.0
2008-12-12 14:55:00,17.76,17.82,17.71,17.8,44800.0,17.76,17.82,17.71,17.8,44800.0
2008-12-12 15:00:00,17.81,17.94,17.8,17.82,67800.0,17.81,17.94,17.8,17.82,67800.0
2008-12-12 15:05:00,17.82,17.82,17.75,17.81,70300.0,17.82,17.82,17.75,17.81,70300.0
2008-12-12 15:10:00,17.8,17.82,17.69,17.73,31700.0,17.8,17.82,17.69,17.73,31700.0
2008-12-12 15:15:00,17.72,17.79,17.63,17.64,29500.0,17.72,17.79,17.63,17.64,29500.0
2008-12-12 15:20:00,17.64,17.76,17.63,17.66,30100.0,17.64,17.76,17.63,17.66,30100.0
2008-12-12 15:25:00,17.66,17.79,17.66,17.78,40200.0,17.66,17.79,17.66,17.78,40200.0
2008-12-12 15:30:00,17.8,17.81,17.68,17.72,33300.0,17.8,17.81,17.68,17.72,33300.0
2008-12-12 15:35:00,17.72,17.84,17.68,17.82,46300.0,17.72,17.84,17.68,17.82,46300.0
2008-12-12 15:40:00,17.82,17.87,17.76,17.78,44700.0,17.82,17.87,17.76,17.78,44700.0
2008-12-12 15:45:00,17.79,17.8,17.7,17.73,34500.0,17.79,17.8,17.7,17.73,34500.0
2008-12-12 15:50:00,17.72,17.84,17.72,17.75,63100.0,17.72,17.84,17.72,17.75,63100.0
2008-12-12 15:55:00,17.75,17.84,17.74,17.77,110400.0,17.75,17.84,17.74,17.77,110400.0
2008-12-15 09:30:00,17.83,17.83,17.31,17.66,10200.0,17.83,17.83,17.31,17.66,10200.0
2008-12-15 09:35:00,17.67,17.8,17.52,17.78,6800.0,17.67,17.8,17.52,17.78,6800.0
2008-12-15 09:40:00,17.78,17.81,17.57,17.64,13200.0,17.78,17.81,17.57,17.64,13200.0
2008-12-15 09:45:00,17.64,17.68,17.63,17.66,9800.0,17.64,17.68,17.63,17.66,9800.0
2008-12-15 09:50:00,17.65,17.66,17.51,17.52,10400.0,17.65,17.66,17.51,17.52,10400.0
2008-12-15 09:55:00,17.5,17.5,17.41,17.41,14500.0,17.5,17.5,17.41,17.41,14500.0
2008-12-15 10:00:00,17.4,17.44,17.37,17.38,15900.0,17.4,17.44,17.37,17.38,15900.0
2008-12-15 10:05:00,17.38,17.44,17.34,17.34,15300.0,17.38,17.44,17.34,17.34,15300.0
2008-12-15 10:10:00,17.36,17.36,17.26,17.32,13800.0,17.36,17.36,17.26,17.32,13800.0
2008-12-15 10:15:00,17.29,17.31,17.23,17.24,13100.0,17.29,17.31,17.23,17.24,13100.0
2008-12-15 10:20:00,17.24,17.26,17.2,17.25,12700.0,17.24,17.26,17.2,17.25,12700.0
2008-12-15 10:25:00,17.25,17.33,17.21,17.32,17900.0,17.25,17.33,17.21,17.32,17900.0
2008-12-15 10:30:00,17.31,17.32,17.25,17.27,21000.0,17.31,17.32,17.25,17.27,21000.0
2008-12-15 10:35:00,17.26,17.3,17.25,17.27,13200.0,17.26,17.3,17.25,17.27,13200.0
2008-12-15 10:40:00,17.29,17.29,17.21,17.21,22200.0,17.29,17.29,17.21,17.21,22200.0
2008-12-15 10:45:00,17.2,17.23,17.17,17.18,11000.0,17.2,17.23,17.17,17.18,11000.0
2008-12-15 10:50:00,17.18,17.19,16.99,17.0,67400.0,17.18,17.19,16.99,17.0,67400.0
2008-12-15 10:55:00,17.0,17.01,16.88,16.96,28500.0,17.0,17.01,16.88,16.96,28500.0
2008-12-15 11:00:00,16.97,16.97,16.92,16.93,18600.0,16.97,16.97,16.92,16.93,18600.0
2008-12-15 11:05:00,16.93,17.02,16.93,17.02,7400.0,16.93,17.02,16.93,17.02,7400.0
2008-12-15 11:10:00,17.01,17.03,16.98,17.0,14600.0,17.01,17.03,16.98,17.0,14600.0
2008-12-15 11:15:00,17.03,17.04,16.97,16.98,14700.0,17.03,17.04,16.97,16.98,14700.0
2008-12-15 11:20:00,16.96,17.08,16.96,17.02,9400.0,16.96,17.08,16.96,17.02,9400.0
2008-12-15 11:25:00,17.01,17.15,17.01,17.14,22200.0,17.01,17.15,17.01,17.14,22200.0
2008-12-15 11:30:00,17.12,17.19,17.12,17.19,11300.0,17.12,17.19,17.12,17.19,11300.0
2008-12-15 11:35:00,17.19,17.22,17.17,17.2,19300.0,17.19,17.22,17.17,17.2,19300.0
2008-12-15 11:40:00,17.22,17.24,17.2,17.23,12800.0,17.22,17.24,17.2,17.23,12800.0
2008-12-15 11:45:00,17.22,17.22,17.16,17.17,33400.0,17.22,17.22,17.16,17.17,33400.0
2008-12-15 11:50:00,17.17,17.21,17.16,17.18,20900.0,17.17,17.21,17.16,17.18,20900.0
2008-12-15 11:55:00,17.17,17.18,17.11,17.16,15700.0,17.17,17.18,17.11,17.16,15700.0
2008-12-15 12:00:00,17.17,17.18,17.14,17.15,16200.0,17.17,17.18,17.14,17.15,16200.0
2008-12-15 12:05:00,17.16,17.28,17.16,17.26,11500.0,17.16,17.28,17.16,17.26,11500.0
2008-12-15 12:10:00,17.26,17.28,17.25,17.28,9400.0,17.26,17.28,17.25,17.28,9400.0
2008-12-15 12:15:00,17.27,17.3,17.27,17.3,8700.0,17.27,17.3,17.27,17.3,8700.0
2008-12-15 12:20:00,17.3,17.32,17.3,17.3,34400.0,17.3,17.32,17.3,17.3,34400.0
2008-12-15 12:25:00,17.31,17.36,17.3,17.36,16500.0,17.31,17.36,17.3,17.36,16500.0
2008-12-15 12:30:00,17.36,17.37,17.32,17.33,10600.0,17.36,17.37,17.32,17.33,10600.0
2008-12-15 12:35:00,17.33,17.36,17.33,17.35,9500.0,17.33,17.36,17.33,17.35,9500.0
2008-12-15 12:40:00,17.35,17.36,17.33,17.33,18100.0,17.35,17.36,17.33,17.33,18100.0
2008-12-15 12:45:00,17.32,17.33,17.26,17.28,10200.0,17.32,17.33,17.26,17.28,10200.0
2008-12-15 12:50:00,17.28,17.3,17.28,17.29,5700.0,17.28,17.3,17.28,17.29,5700.0
2008-12-15 12:55:00,17.29,17.3,17.26,17.27,13900.0,17.29,17.3,17.26,17.27,13900.0
2008-12-15 13:00:00,17.26,17.27,17.22,17.22,12200.0,17.26,17.27,17.22,17.22,12200.0
2008-12-15 13:05:00,17.21,17.22,17.1,17.13,11100.0,17.21,17.22,17.1,17.13,11100.0
2008-12-15 13:10:00,17.12,17.13,17.12,17.13,3000.0,17.12,17.13,17.12,17.13,3000.0
2008-12-15 13:15:00,17.13,17.14,17.11,17.11,7800.0,17.13,17.14,17.11,17.11,7800.0
2008-12-15 13:20:00,17.12,17.16,17.12,17.14,9400.0,17.12,17.16,17.12,17.14,9400.0
2008-12-15 13:25:00,17.15,17.22,17.15,17.22,11000.0,17.15,17.22,17.15,17.22,11000.0
2008-12-15 13:30:00,17.22,17.25,17.22,17.25,37800.0,17.22,17.25,17.22,17.25,37800.0
2008-12-15 13:35:00,17.24,17.28,17.23,17.25,16600.0,17.24,17.28,17.23,17.25,16600.0
2008-12-15 13:40:00,17.25,17.28,17.23,17.23,11700.0,17.25,17.28,17.23,17.23,11700.0
2008-12-15 13:45:00,17.23,17.29,17.23,17.29,6100.0,17.23,17.29,17.23,17.29,6100.0
2008-12-15 13:50:00,17.29,17.29,17.2,17.23,10700.0,17.29,17.29,17.2,17.23,10700.0
2008-12-15 13:55:00,17.23,17.24,17.15,17.17,19800.0,17.23,17.24,17.15,17.17,19800.0
2008-12-15 14:00:00,17.17,17.26,17.16,17.23,9200.0,17.17,17.26,17.16,17.23,9200.0
2008-12-15 14:05:00,17.22,17.22,17.19,17.22,11800.0,17.22,17.22,17.19,17.22,11800.0
2008-12-15 14:10:00,17.23,17.24,17.18,17.2,23000.0,17.23,17.24,17.18,17.2,23000.0
2008-12-15 14:15:00,17.2,17.24,17.2,17.24,5300.0,17.2,17.24,17.2,17.24,5300.0
2008-12-15 14:20:00,17.25,17.28,17.25,17.26,13300.0,17.25,17.28,17.25,17.26,13300.0
2008-12-15 14:25:00,17.26,17.27,17.22,17.24,23800.0,17.26,17.27,17.22,17.24,23800.0
2008-12-15 14:30:00,17.23,17.25,17.2,17.25,18600.0,17.23,17.25,17.2,17.25,18600.0
2008-12-15 14:35:00,17.25,17.26,17.22,17.24,14000.0,17.25,17.26,17.22,17.24,14000.0
2008-12-15 14:40:00,17.24,17.27,17.21,17.21,8700.0,17.24,17.27,17.21,17.21,8700.0
2008-12-15 14:45:00,17.2,17.24,17.19,17.24,27100.0,17.2,17.24,17.19,17.24,27100.0
2008-12-15 14:50:00,17.24,17.24,17.19,17.23,13700.0,17.24,17.24,17.19,17.23,13700.0
2008-12-15 14:55:00,17.21,17.24,17.21,17.24,9400.0,17.21,17.24,17.21,17.24,9400.0
2008-12-15 15:00:00,17.22,17.24,17.21,17.23,10700.0,17.22,17.24,17.21,17.23,10700.0
2008-12-15 15:05:00,17.23,17.24,17.2,17.22,12100.0,17.23,17.24,17.2,17.22,12100.0
2008-12-15 15:10:00,17.23,17.23,17.17,17.18,21200.0,17.23,17.23,17.17,17.18,21200.0
2008-12-15 15:15:00,17.17,17.21,17.17,17.17,27300.0,17.17,17.21,17.17,17.17,27300.0
2008-12-15 15:20:00,17.17,17.19,17.16,17.17,19900.0,17.17,17.19,17.16,17.17,19900.0
2008-12-15 15:25:00,17.18,17.19,17.14,17.17,26300.0,17.18,17.19,17.14,17.17,26300.0
2008-12-15 15:30:00,17.17,17.19,17.08,17.19,31400.0,17.17,17.19,17.08,17.19,31400.0
2008-12-15 15:35:00,17.18,17.33,17.18,17.25,36000.0,17.18,17.33,17.18,17.25,36000.0
2008-12-15 15:40:00,17.26,17.37,17.23,17.33,41200.0,17.26,17.37,17.23,17.33,41200.0
2008-12-15 15:45:00,17.33,17.41,17.28,17.34,40200.0,17.33,17.41,17.28,17.34,40200.0
2008-12-15 15:50:00,17.33,17.34,17.23,17.24,43800.0,17.33,17.34,17.23,17.24,43800.0
2008-12-15 15:55:00,17.23,17.31,17.19,17.22,98200.0,17.23,17.31,17.19,17.22,98200.0
2008-12-16 09:30:00,17.4,17.66,17.39,17.44,18100.0,17.4,17.66,17.39,17.44,18100.0
2008-12-16 09:35:00,17.47,17.54,17.36,17.48,6000.0,17.47,17.54,17.36,17.48,6000.0
2008-12-16 09:40:00,17.49,17.54,17.43,17.43,9700.0,17.49,17.54,17.43,17.43,9700.0
2008-12-16 09:45:00,17.44,17.53,17.42,17.42,18300.0,17.44,17.53,17.42,17.42,18300.0
2008-12-16 09:50:00,17.42,17.51,17.38,17.4,17300.0,17.42,17.51,17.38,17.4,17300.0
2008-12-16 09:55:00,17.41,17.44,17.38,17.41,10300.0,17.41,17.44,17.38,17.41,10300.0
2008-12-16 10:00:00,17.41,17.45,17.4,17.45,13700.0,17.41,17.45,17.4,17.45,13700.0
2008-12-16 10:05:00,17.43,17.45,17.38,17.38,18700.0,17.43,17.45,17.38,17.38,18700.0
2008-12-16 10:10:00,17.39,17.39,17.33,17.33,11000.0,17.39,17.39,17.33,17.33,11000.0
2008-12-16 10:15:00,17.33,17.34,17.3,17.32,7700.0,17.33,17.34,17.3,17.32,7700.0
2008-12-16 10:20:00,17.32,17.33,17.29,17.31,9800.0,17.32,17.33,17.29,17.31,9800.0
2008-12-16 10:25:00,17.32,17.38,17.32,17.34,7600.0,17.32,17.38,17.32,17.34,7600.0
2008-12-16 10:30:00,17.36,17.36,17.31,17.35,6700.0,17.36,17.36,17.31,17.35,6700.0
2008-12-16 10:35:00,17.34,17.35,17.31,17.33,6100.0,17.34,17.35,17.31,17.33,6100.0
2008-12-16 10:40:00,17.32,17.33,17.29,17.32,3400.0,17.32,17.33,17.29,17.32,3400.0
2008-12-16 10:45:00,17.31,17.32,17.29,17.3,7900.0,17.31,17.32,17.29,17.3,7900.0
2008-12-16 10:50:00,17.29,17.32,17.29,17.31,10500.0,17.29,17.32,17.29,17.31,10500.0
2008-12-16 10:55:00,17.31,17.32,17.3,17.32,2800.0,17.31,17.32,17.3,17.32,2800.0
2008-12-16 11:00:00,17.32,17.35,17.32,17.34,4500.0,17.32,17.35,17.32,17.34,4500.0
2008-12-16 11:05:00,17.36,17.38,17.34,17.34,7700.0,17.36,17.38,17.34,17.34,7700.0
2008-12-16 11:10:00,17.32,17.32,17.26,17.26,10600.0,17.32,17.32,17.26,17.26,10600.0
2008-12-16 11:15:00,17.26,17.3,17.24,17.26,8100.0,17.26,17.3,17.24,17.26,8100.0
2008-12-16 11:20:00,17.25,17.32,17.25,17.32,4600.0,17.25,17.32,17.25,17.32,4600.0
2008-12-16 11:25:00,17.33,17.37,17.32,17.37,6200.0,17.33,17.37,17.32,17.37,6200.0
2008-12-16 11:30:00,17.37,17.43,17.36,17.43,8600.0,17.37,17.43,17.36,17.43,8600.0
2008-12-16 11:35:00,17.43,17.46,17.43,17.45,4900.0,17.43,17.46,17.43,17.45,4900.0
2008-12-16 11:40:00,17.45,17.47,17.43,17.47,5700.0,17.45,17.47,17.43,17.47,5700.0
2008-12-16 11:45:00,17.47,17.5,17.46,17.46,6100.0,17.47,17.5,17.46,17.46,6100.0
2008-12-16 11:50:00,17.46,17.48,17.45,17.47,6400.0,17.46,17.48,17.45,17.47,6400.0
2008-12-16 11:55:00,17.47,17.47,17.44,17.44,5600.0,17.47,17.47,17.44,17.44,5600.0
2008-12-16 12:00:00,17.45,17.45,17.34,17.34,16100.0,17.45,17.45,17.34,17.34,16100.0
2008-12-16 12:05:00,17.34,17.35,17.29,17.3,8000.0,17.34,17.35,17.29,17.3,8000.0
2008-12-16 12:10:00,17.3,17.32,17.29,17.3,9400.0,17.3,17.32,17.29,17.3,9400.0
2008-12-16 12:15:00,17.3,17.35,17.29,17.31,22100.0,17.3,17.35,17.29,17.31,22100.0
2008-12-16 12:20:00,17.31,17.32,17.29,17.3,15400.0,17.31,17.32,17.29,17.3,15400.0
2008-12-16 12:25:00,17.3,17.32,17.29,17.31,6800.0,17.3,17.32,17.29,17.31,6800.0
2008-12-16 12:30:00,17.31,17.32,17.3,17.32,7800.0,17.31,17.32,17.3,17.32,7800.0
2008-12-16 12:35:00,17.32,17.34,17.29,17.29,9400.0,17.32,17.34,17.29,17.29,9400.0
2008-12-16 12:40:00,17.29,17.3,17.27,17.3,4300.0,17.29,17.3,17.27,17.3,4300.0
2008-12-16 12:45:00,17.3,17.31,17.29,17.3,5300.0,17.3,17.31,17.29,17.3,5300.0
2008-12-16 12:50:00,17.3,17.3,17.29,17.29,7400.0,17.3,17.3,17.29,17.29,7400.0
2008-12-16 12:55:00,17.29,17.29,17.26,17.27,11300.0,17.29,17.29,17.26,17.27,11300.0
2008-12-16 13:00:00,17.27,17.27,17.26,17.27,5100.0,17.27,17.27,17.26,17.27,5100.0
2008-12-16 13:05:00,17.27,17.27,17.2,17.22,31100.0,17.27,17.27,17.2,17.22,31100.0
2008-12-16 13:10:00,17.22,17.24,17.19,17.2,22800.0,17.22,17.24,17.19,17.2,22800.0
2008-12-16 13:15:00,17.19,17.29,17.19,17.29,10700.0,17.19,17.29,17.19,17.29,10700.0
2008-12-16 13:20:00,17.28,17.3,17.28,17.29,3700.0,17.28,17.3,17.28,17.29,3700.0
2008-12-16 13:25:00,17.29,17.3,17.28,17.29,4000.0,17.29,17.3,17.28,17.29,4000.0
2008-12-16 13:30:00,17.29,17.3,17.26,17.27,11400.0,17.29,17.3,17.26,17.27,11400.0
2008-12-16 13:35:00,17.25,17.28,17.25,17.25,8400.0,17.25,17.28,17.25,17.25,8400.0
2008-12-16 13:40:00,17.24,17.25,17.24,17.25,4900.0,17.24,17.25,17.24,17.25,4900.0
2008-12-16 13:45:00,17.24,17.26,17.19,17.19,17500.0,17.24,17.26,17.19,17.19,17500.0
2008-12-16 13:50:00,17.19,17.27,17.19,17.27,11700.0,17.19,17.27,17.19,17.27,11700.0
2008-12-16 13:55:00,17.28,17.3,17.27,17.28,7300.0,17.28,17.3,17.27,17.28,7300.0
2008-12-16 14:00:00,17.27,17.28,17.22,17.23,8500.0,17.27,17.28,17.22,17.23,8500.0
2008-12-16 14:05:00,17.22,17.23,17.2,17.2,10900.0,17.22,17.23,17.2,17.2,10900.0
2008-12-16 14:10:00,17.19,17.2,17.16,17.17,20300.0,17.19,17.2,17.16,17.17,20300.0
2008-12-16 14:15:00,17.18,17.19,17.14,17.18,13600.0,17.18,17.19,17.14,17.18,13600.0
2008-12-16 14:20:00,17.18,17.35,17.18,17.31,33000.0,17.18,17.35,17.18,17.31,33000.0
2008-12-16 14:25:00,17.27,17.4,17.26,17.38,18000.0,17.27,17.4,17.26,17.38,18000.0
2008-12-16 14:30:00,17.38,17.5,17.38,17.44,20100.0,17.38,17.5,17.38,17.44,20100.0
2008-12-16 14:35:00,17.43,17.51,17.38,17.47,42600.0,17.43,17.51,17.38,17.47,42600.0
2008-12-16 14:40:00,17.45,17.5,17.31,17.37,28200.0,17.45,17.5,17.31,17.37,28200.0
2008-12-16 14:45:00,17.36,17.43,17.29,17.43,36800.0,17.36,17.43,17.29,17.43,36800.0
2008-12-16 14:50:00,17.41,17.5,17.33,17.48,29800.0,17.41,17.5,17.33,17.48,29800.0
2008-12-16 14:55:00,17.5,17.51,17.41,17.47,29900.0,17.5,17.51,17.41,17.47,29900.0
2008-12-16 15:00:00,17.47,17.49,17.37,17.39,19000.0,17.47,17.49,17.37,17.39,19000.0
2008-12-16 15:05:00,17.4,17.52,17.39,17.48,28600.0,17.4,17.52,17.39,17.48,28600.0
2008-12-16 15:10:00,17.48,17.6,17.48,17.59,27100.0,17.48,17.6,17.48,17.59,27100.0
2008-12-16 15:15:00,17.6,17.76,17.59,17.73,37100.0,17.6,17.76,17.59,17.73,37100.0
2008-12-16 15:20:00,17.73,17.8,17.72,17.76,40000.0,17.73,17.8,17.72,17.76,40000.0
2008-12-16 15:25:00,17.75,17.8,17.69,17.75,24400.0,17.75,17.8,17.69,17.75,24400.0
2008-12-16 15:30:00,17.75,17.85,17.74,17.82,26700.0,17.75,17.85,17.74,17.82,26700.0
2008-12-16 15:35:00,17.81,17.82,17.74,17.81,21700.0,17.81,17.82,17.74,17.81,21700.0
2008-12-16 15:40:00,17.81,17.81,17.71,17.73,30800.0,17.81,17.81,17.71,17.73,30800.0
2008-12-16 15:45:00,17.74,17.78,17.65,17.65,21400.0,17.74,17.78,17.65,17.65,21400.0
2008-12-16 15:50:00,17.65,17.77,17.65,17.72,52400.0,17.65,17.77,17.65,17.72,52400.0
2008-12-16 15:55:00,17.73,17.8,17.72,17.77,81300.0,17.73,17.8,17.72,17.77,81300.0
2008-12-17 09:30:00,17.61,17.87,17.52,17.76,67600.0,17.61,17.87,17.52,17.76,67600.0
2008-12-17 09:35:00,17.75,17.79,17.68,17.77,31600.0,17.75,17.79,17.68,17.77,31600.0
2008-12-17 09:40:00,17.75,17.91,17.72,17.91,44500.0,17.75,17.91,17.72,17.91,44500.0
2008-12-17 09:45:00,17.93,17.94,17.74,17.8,29800.0,17.93,17.94,17.74,17.8,29800.0
2008-12-17 09:50:00,17.81,17.82,17.77,17.8,17900.0,17.81,17.82,17.77,17.8,17900.0
2008-12-17 09:55:00,17.8,17.81,17.74,17.81,20000.0,17.8,17.81,17.74,17.81,20000.0
2008-12-17 10:00:00,17.81,17.83,17.7,17.73,17100.0,17.81,17.83,17.7,17.73,17100.0
2008-12-17 10:05:00,17.74,17.74,17.68,17.74,17300.0,17.74,17.74,17.68,17.74,17300.0
2008-12-17 10:10:00,17.74,17.74,17.67,17.67,13600.0,17.74,17.74,17.67,17.67,13600.0
2008-12-17 10:15:00,17.69,17.73,17.67,17.72,11000.0,17.69,17.73,17.67,17.72,11000.0
2008-12-17 10:20:00,17.73,17.74,17.72,17.73,12600.0,17.73,17.74,17.72,17.73,12600.0
2008-12-17 10:25:00,17.73,17.74,17.71,17.73,14800.0,17.73,17.74,17.71,17.73,14800.0
2008-12-17 10:30:00,17.74,17.76,17.73,17.74,10500.0,17.74,17.76,17.73,17.74,10500.0
2008-12-17 10:35:00,17.73,17.74,17.67,17.69,18700.0,17.73,17.74,17.67,17.69,18700.0
2008-12-17 10:40:00,17.7,17.76,17.7,17.75,15500.0,17.7,17.76,17.7,17.75,15500.0
2008-12-17 10:45:00,17.76,17.76,17.7,17.7,12100.0,17.76,17.76,17.7,17.7,12100.0
2008-12-17 10:50:00,17.7,17.73,17.69,17.72,9400.0,17.7,17.73,17.69,17.72,9400.0
2008-12-17 10:55:00,17.7,17.76,17.7,17.74,14300.0,17.7,17.76,17.7,17.74,14300.0
2008-12-17 11:00:00,17.76,17.82,17.75,17.77,8700.0,17.76,17.82,17.75,17.77,8700.0
2008-12-17 11:05:00,17.77,17.83,17.77,17.82,10000.0,17.77,17.83,17.77,17.82,10000.0
2008-12-17 11:10:00,17.82,17.82,17.76,17.82,10100.0,17.82,17.82,17.76,17.82,10100.0
2008-12-17 11:15:00,17.81,17.81,17.75,17.78,12400.0,17.81,17.81,17.75,17.78,12400.0
2008-12-17 11:20:00,17.78,17.83,17.78,17.82,9600.0,17.78,17.83,17.78,17.82,9600.0
2008-12-17 11:25:00,17.83,17.87,17.81,17.86,14300.0,17.83,17.87,17.81,17.86,14300.0
2008-12-17 11:30:00,17.85,17.9,17.85,17.87,14600.0,17.85,17.9,17.85,17.87,14600.0
2008-12-17 11:35:00,17.85,17.96,17.85,17.96,16200.0,17.85,17.96,17.85,17.96,16200.0
2008-12-17 11:40:00,17.96,17.98,17.96,17.97,12100.0,17.96,17.98,17.96,17.97,12100.0
2008-12-17 11:45:00,17.97,17.99,17.97,17.98,11800.0,17.97,17.99,17.97,17.98,11800.0
2008-12-17 11:50:00,17.98,18.04,17.98,18.02,39200.0,17.98,18.04,17.98,18.02,39200.0
2008-12-17 11:55:00,18.02,18.04,17.99,18.0,24800.0,18.02,18.04,17.99,18.0,24800.0
2008-12-17 12:00:00,18.02,18.02,17.95,18.0,13300.0,18.02,18.02,17.95,18.0,13300.0
2008-12-17 12:05:00,18.0,18.1,18.0,18.09,18900.0,18.0,18.1,18.0,18.09,18900.0
2008-12-17 12:10:00,18.1,18.16,18.1,18.14,11900.0,18.1,18.16,18.1,18.14,11900.0
2008-12-17 12:15:00,18.14,18.16,18.13,18.16,8500.0,18.14,18.16,18.13,18.16,8500.0
2008-12-17 12:20:00,18.16,18.16,18.15,18.16,15300.0,18.16,18.16,18.15,18.16,15300.0
2008-12-17 12:25:00,18.15,18.16,18.12,18.13,16000.0,18.15,18.16,18.12,18.13,16000.0
2008-12-17 12:30:00,18.14,18.18,18.12,18.12,21400.0,18.14,18.18,18.12,18.12,21400.0
2008-12-17 12:35:00,18.12,18.13,18.09,18.11,22200.0,18.12,18.13,18.09,18.11,22200.0
2008-12-17 12:40:00,18.11,18.13,18.11,18.11,10500.0,18.11,18.13,18.11,18.11,10500.0
2008-12-17 12:45:00,18.11,18.15,18.11,18.14,18000.0,18.11,18.15,18.11,18.14,18000.0
2008-12-17 12:50:00,18.15,18.18,18.14,18.17,17400.0,18.15,18.18,18.14,18.17,17400.0
2008-12-17 12:55:00,18.17,18.17,18.15,18.16,30600.0,18.17,18.17,18.15,18.16,30600.0
2008-12-17 13:00:00,18.17,18.18,18.15,18.18,10600.0,18.17,18.18,18.15,18.18,10600.0
2008-12-17 13:05:00,18.17,18.17,18.12,18.15,9100.0,18.17,18.17,18.12,18.15,9100.0
2008-12-17 13:10:00,18.15,18.18,18.13,18.14,13500.0,18.15,18.18,18.13,18.14,13500.0
2008-12-17 13:15:00,18.15,18.19,18.12,18.15,13800.0,18.15,18.19,18.12,18.15,13800.0
2008-12-17 13:20:00,18.15,18.2,18.15,18.19,9400.0,18.15,18.2,18.15,18.19,9400.0
2008-12-17 13:25:00,18.19,18.2,18.18,18.18,11900.0,18.19,18.2,18.18,18.18,11900.0
2008-12-17 13:30:00,18.19,18.25,18.19,18.25,25700.0,18.19,18.25,18.19,18.25,25700.0
2008-12-17 13:35:00,18.25,18.31,18.24,18.31,20100.0,18.25,18.31,18.24,18.31,20100.0
2008-12-17 13:40:00,18.32,18.32,18.27,18.29,13300.0,18.32,18.32,18.27,18.29,13300.0
2008-12-17 13:45:00,18.29,18.35,18.29,18.32,13600.0,18.29,18.35,18.29,18.32,13600.0
2008-12-17 13:50:00,18.3,18.32,18.27,18.32,11700.0,18.3,18.32,18.27,18.32,11700.0
2008-12-17 13:55:00,18.31,18.32,18.25,18.25,8600.0,18.31,18.32,18.25,18.25,8600.0
2008-12-17 14:00:00,18.25,18.3,18.25,18.27,21800.0,18.25,18.3,18.25,18.27,21800.0
2008-12-17 14:05:00,18.28,18.32,18.23,18.31,49700.0,18.28,18.32,18.23,18.31,49700.0
2008-12-17 14:10:00,18.3,18.33,18.29,18.32,21900.0,18.3,18.33,18.29,18.32,21900.0
2008-12-17 14:15:00,18.33,18.36,18.3,18.3,26200.0,18.33,18.36,18.3,18.3,26200.0
2008-12-17 14:20:00,18.31,18.32,18.21,18.25,10400.0,18.31,18.32,18.21,18.25,10400.0
2008-12-17 14:25:00,18.24,18.24,18.14,18.16,14000.0,18.24,18.24,18.14,18.16,14000.0
2008-12-17 14:30:00,18.17,18.17,18.06,18.06,16700.0,18.17,18.17,18.06,18.06,16700.0
2008-12-17 14:35:00,18.06,18.11,18.0,18.08,17000.0,18.06,18.11,18.0,18.08,17000.0
2008-12-17 14:40:00,18.07,18.17,18.07,18.14,19500.0,18.07,18.17,18.07,18.14,19500.0
2008-12-17 14:45:00,18.15,18.24,18.12,18.24,20100.0,18.15,18.24,18.12,18.24,20100.0
2008-12-17 14:50:00,18.23,18.28,18.19,18.2,20400.0,18.23,18.28,18.19,18.2,20400.0
2008-12-17 14:55:00,18.19,18.28,18.17,18.27,27600.0,18.19,18.28,18.17,18.27,27600.0
2008-12-17 15:00:00,18.27,18.33,18.27,18.32,43400.0,18.27,18.33,18.27,18.32,43400.0
2008-12-17 15:05:00,18.31,18.31,18.23,18.23,33800.0,18.31,18.31,18.23,18.23,33800.0
2008-12-17 15:10:00,18.23,18.25,18.16,18.18,26700.0,18.23,18.25,18.16,18.18,26700.0
2008-12-17 15:15:00,18.18,18.27,18.18,18.27,29100.0,18.18,18.27,18.18,18.27,29100.0
2008-12-17 15:20:00,18.27,18.3,18.21,18.24,45900.0,18.27,18.3,18.21,18.24,45900.0
2008-12-17 15:25:00,18.24,18.24,18.15,18.19,28500.0,18.24,18.24,18.15,18.19,28500.0
2008-12-17 15:30:00,18.18,18.18,18.09,18.12,68800.0,18.18,18.18,18.09,18.12,68800.0
2008-12-17 15:35:00,18.1,18.14,18.05,18.07,59300.0,18.1,18.14,18.05,18.07,59300.0
2008-12-17 15:40:00,18.07,18.18,18.07,18.18,61100.0,18.07,18.18,18.07,18.18,61100.0
2008-12-17 15:45:00,18.19,18.28,18.19,18.27,34200.0,18.19,18.28,18.19,18.27,34200.0
2008-12-17 15:50:00,18.26,18.27,18.19,18.21,67500.0,18.26,18.27,18.19,18.21,67500.0
2008-12-17 15:55:00,18.21,18.21,18.11,18.11,82100.0,18.21,18.21,18.11,18.11,82100.0
2008-12-18 09:30:00,18.16,18.29,18.13,18.22,30000.0,18.16,18.29,18.13,18.22,30000.0
2008-12-18 09:35:00,18.22,18.3,18.19,18.21,16200.0,18.22,18.3,18.19,18.21,16200.0
2008-12-18 09:40:00,18.22,18.33,18.21,18.3,22600.0,18.22,18.33,18.21,18.3,22600.0
2008-12-18 09:45:00,18.28,18.29,18.2,18.2,36500.0,18.28,18.29,18.2,18.2,36500.0
2008-12-18 09:50:00,18.2,18.2,18.0,18.02,32000.0,18.2,18.2,18.0,18.02,32000.0
2008-12-18 09:55:00,18.01,18.14,18.01,18.14,15000.0,18.01,18.14,18.01,18.14,15000.0
2008-12-18 10:00:00,18.15,18.27,18.14,18.19,20900.0,18.15,18.27,18.14,18.19,20900.0
2008-12-18 10:05:00,18.19,18.23,18.18,18.21,8700.0,18.19,18.23,18.18,18.21,8700.0
2008-12-18 10:10:00,18.22,18.24,18.18,18.21,9200.0,18.22,18.24,18.18,18.21,9200.0
2008-12-18 10:15:00,18.19,18.26,18.1,18.11,15100.0,18.19,18.26,18.1,18.11,15100.0
2008-12-18 10:20:00,18.11,18.18,18.11,18.15,10900.0,18.11,18.18,18.11,18.15,10900.0
2008-12-18 10:25:00,18.16,18.28,18.15,18.26,16300.0,18.16,18.28,18.15,18.26,16300.0
2008-12-18 10:30:00,18.24,18.29,18.21,18.25,10100.0,18.24,18.29,18.21,18.25,10100.0
2008-12-18 10:35:00,18.24,18.33,18.24,18.33,9400.0,18.24,18.33,18.24,18.33,9400.0
2008-12-18 10:40:00,18.32,18.38,18.3,18.31,10400.0,18.32,18.38,18.3,18.31,10400.0
2008-12-18 10:45:00,18.31,18.31,18.25,18.29,6800.0,18.31,18.31,18.25,18.29,6800.0
2008-12-18 10:50:00,18.29,18.32,18.24,18.28,8900.0,18.29,18.32,18.24,18.28,8900.0
2008-12-18 10:55:00,18.27,18.27,18.17,18.17,11900.0,18.27,18.27,18.17,18.17,11900.0
2008-12-18 11:00:00,18.18,18.19,18.17,18.19,6500.0,18.18,18.19,18.17,18.19,6500.0
2008-12-18 11:05:00,18.19,18.21,18.17,18.17,8800.0,18.19,18.21,18.17,18.17,8800.0
2008-12-18 11:10:00,18.17,18.17,18.09,18.11,59000.0,18.17,18.17,18.09,18.11,59000.0
2008-12-18 11:15:00,18.11,18.12,18.04,18.07,29000.0,18.11,18.12,18.04,18.07,29000.0
2008-12-18 11:20:00,18.07,18.07,18.04,18.07,8600.0,18.07,18.07,18.04,18.07,8600.0
2008-12-18 11:25:00,18.07,18.1,18.04,18.08,11400.0,18.07,18.1,18.04,18.08,11400.0
2008-12-18 11:30:00,18.08,18.1,18.07,18.07,5400.0,18.08,18.1,18.07,18.07,5400.0
2008-12-18 11:35:00,18.07,18.08,18.04,18.05,13000.0,18.07,18.08,18.04,18.05,13000.0
2008-12-18 11:40:00,18.05,18.06,18.04,18.04,5500.0,18.05,18.06,18.04,18.04,5500.0
2008-12-18 11:45:00,18.04,18.05,18.04,18.05,8900.0,18.04,18.05,18.04,18.05,8900.0
2008-12-18 11:50:00,18.04,18.05,18.01,18.05,11800.0,18.04,18.05,18.01,18.05,11800.0
2008-12-18 11:55:00,18.05,18.06,18.04,18.05,8700.0,18.05,18.06,18.04,18.05,8700.0
2008-12-18 12:00:00,18.05,18.06,18.01,18.03,26300.0,18.05,18.06,18.01,18.03,26300.0
2008-12-18 12:05:00,18.01,18.04,17.99,18.0,31000.0,18.01,18.04,17.99,18.0,31000.0
2008-12-18 12:10:00,17.99,18.03,17.99,18.01,19700.0,17.99,18.03,17.99,18.01,19700.0
2008-12-18 12:15:00,18.02,18.04,18.01,18.04,30500.0,18.02,18.04,18.01,18.04,30500.0
2008-12-18 12:20:00,18.03,18.03,17.98,18.0,18500.0,18.03,18.03,17.98,18.0,18500.0
2008-12-18 12:25:00,17.99,18.0,17.96,17.99,7500.0,17.99,18.0,17.96,17.99,7500.0
2008-12-18 12:30:00,17.99,18.0,17.98,17.99,6800.0,17.99,18.0,17.98,17.99,6800.0
2008-12-18 12:35:00,17.99,18.0,17.98,17.98,5800.0,17.99,18.0,17.98,17.98,5800.0
2008-12-18 12:40:00,18.0,18.02,17.99,17.99,21600.0,18.0,18.02,17.99,17.99,21600.0
2008-12-18 12:45:00,18.0,18.02,17.99,18.02,23400.0,18.0,18.02,17.99,18.02,23400.0
2008-12-18 12:50:00,18.03,18.03,17.99,17.99,7900.0,18.03,18.03,17.99,17.99,7900.0
2008-12-18 12:55:00,17.98,18.04,17.98,17.99,11300.0,17.98,18.04,17.98,17.99,11300.0
2008-12-18 13:00:00,17.99,18.0,17.98,18.0,8000.0,17.99,18.0,17.98,18.0,8000.0
2008-12-18 13:05:00,17.99,18.01,17.98,18.0,7600.0,17.99,18.01,17.98,18.0,7600.0
2008-12-18 13:10:00,18.0,18.0,17.99,18.0,31400.0,18.0,18.0,17.99,18.0,31400.0
2008-12-18 13:15:00,18.0,18.0,17.98,18.0,7800.0,18.0,18.0,17.98,18.0,7800.0
2008-12-18 13:20:00,17.99,17.99,17.97,17.98,8500.0,17.99,17.99,17.97,17.98,8500.0
2008-12-18 13:25:00,17.98,17.99,17.97,17.99,7300.0,17.98,17.99,17.97,17.99,7300.0
2008-12-18 13:30:00,18.0,18.02,17.98,17.99,17200.0,18.0,18.02,17.98,17.99,17200.0
2008-12-18 13:35:00,17.99,18.03,17.98,18.0,12100.0,17.99,18.03,17.98,18.0,12100.0
2008-12-18 13:40:00,18.01,18.01,17.99,17.99,14200.0,18.01,18.01,17.99,17.99,14200.0
2008-12-18 13:45:00,17.99,18.01,17.94,17.98,31300.0,17.99,18.01,17.94,17.98,31300.0
2008-12-18 13:50:00,17.98,18.01,17.97,17.99,13400.0,17.98,18.01,17.97,17.99,13400.0
2008-12-18 13:55:00,17.99,18.03,17.98,18.01,15400.0,17.99,18.03,17.98,18.01,15400.0
2008-12-18 14:00:00,18.02,18.06,18.01,18.05,13400.0,18.02,18.06,18.01,18.05,13400.0
2008-12-18 14:05:00,18.05,18.05,18.0,18.05,9100.0,18.05,18.05,18.0,18.05,9100.0
2008-12-18 14:10:00,18.04,18.07,18.04,18.06,12200.0,18.04,18.07,18.04,18.06,12200.0
2008-12-18 14:15:00,18.06,18.07,18.0,18.01,20500.0,18.06,18.07,18.0,18.01,20500.0
2008-12-18 14:20:00,18.0,18.0,17.89,17.91,22700.0,18.0,18.0,17.89,17.91,22700.0
2008-12-18 14:25:00,17.9,17.98,17.9,17.95,8100.0,17.9,17.98,17.9,17.95,8100.0
2008-12-18 14:30:00,17.95,17.96,17.89,17.93,37400.0,17.95,17.96,17.89,17.93,37400.0
2008-12-18 14:35:00,17.93,17.95,17.91,17.93,14000.0,17.93,17.95,17.91,17.93,14000.0
2008-12-18 14:40:00,17.93,17.94,17.9,17.93,8000.0,17.93,17.94,17.9,17.93,8000.0
2008-12-18 14:45:00,17.94,18.0,17.92,18.0,23500.0,17.94,18.0,17.92,18.0,23500.0
2008-12-18 14:50:00,17.99,18.01,17.96,18.01,15700.0,17.99,18.01,17.96,18.01,15700.0
2008-12-18 14:55:00,18.01,18.01,17.93,17.94,11900.0,18.01,18.01,17.93,17.94,11900.0
2008-12-18 15:00:00,17.92,17.92,17.84,17.89,9200.0,17.92,17.92,17.84,17.89,9200.0
2008-12-18 15:05:00,17.89,17.95,17.89,17.9,13900.0,17.89,17.95,17.89,17.9,13900.0
2008-12-18 15:10:00,17.89,17.89,17.79,17.83,11100.0,17.89,17.89,17.79,17.83,11100.0
2008-12-18 15:15:00,17.84,17.85,17.8,17.81,12800.0,17.84,17.85,17.8,17.81,12800.0
2008-12-18 15:20:00,17.82,17.82,17.65,17.7,20600.0,17.82,17.82,17.65,17.7,20600.0
2008-12-18 15:25:00,17.71,17.77,17.68,17.69,18000.0,17.71,17.77,17.68,17.69,18000.0
2008-12-18 15:30:00,17.69,17.81,17.69,17.72,16300.0,17.69,17.81,17.69,17.72,16300.0
2008-12-18 15:35:00,17.75,17.9,17.73,17.87,25700.0,17.75,17.9,17.73,17.87,25700.0
2008-12-18 15:40:00,17.87,17.89,17.77,17.78,21000.0,17.87,17.89,17.77,17.78,21000.0
2008-12-18 15:45:00,17.79,17.87,17.77,17.82,22200.0,17.79,17.87,17.77,17.82,22200.0
2008-12-18 15:50:00,17.81,17.97,17.81,17.87,56400.0,17.81,17.97,17.81,17.87,56400.0
2008-12-18 15:55:00,17.86,17.93,17.85,17.93,81200.0,17.86,17.93,17.85,17.93,81200.0
2008-12-19 09:30:00,18.04,18.05,17.77,18.0,196000.0,18.04,18.05,17.77,18.0,196000.0
2008-12-19 09:35:00,17.99,18.28,17.96,18.08,16100.0,17.99,18.28,17.96,18.08,16100.0
2008-12-19 09:40:00,18.1,18.23,18.09,18.19,10800.0,18.1,18.23,18.09,18.19,10800.0
2008-12-19 09:45:00,18.2,18.28,18.19,18.27,19100.0,18.2,18.28,18.19,18.27,19100.0
2008-12-19 09:50:00,18.28,18.36,18.25,18.35,35000.0,18.28,18.36,18.25,18.35,35000.0
2008-12-19 09:55:00,18.35,18.39,18.33,18.36,40200.0,18.35,18.39,18.33,18.36,40200.0
2008-12-19 10:00:00,18.38,18.42,18.35,18.36,20300.0,18.38,18.42,18.35,18.36,20300.0
2008-12-19 10:05:00,18.36,18.37,18.33,18.36,16400.0,18.36,18.37,18.33,18.36,16400.0
2008-12-19 10:10:00,18.35,18.39,18.35,18.37,27000.0,18.35,18.39,18.35,18.37,27000.0
2008-12-19 10:15:00,18.38,18.41,18.38,18.39,11800.0,18.38,18.41,18.38,18.39,11800.0
2008-12-19 10:20:00,18.4,18.45,18.4,18.42,15200.0,18.4,18.45,18.4,18.42,15200.0
2008-12-19 10:25:00,18.45,18.48,18.42,18.43,16900.0,18.45,18.48,18.42,18.43,16900.0
2008-12-19 10:30:00,18.44,18.46,18.43,18.44,15200.0,18.44,18.46,18.43,18.44,15200.0
2008-12-19 10:35:00,18.43,18.44,18.37,18.37,26000.0,18.43,18.44,18.37,18.37,26000.0
2008-12-19 10:40:00,18.38,18.38,18.32,18.36,36800.0,18.38,18.38,18.32,18.36,36800.0
2008-12-19 10:45:00,18.37,18.42,18.36,18.42,14200.0,18.37,18.42,18.36,18.42,14200.0
2008-12-19 10:50:00,18.42,18.48,18.42,18.48,8100.0,18.42,18.48,18.42,18.48,8100.0
2008-12-19 10:55:00,18.47,18.48,18.45,18.48,13400.0,18.47,18.48,18.45,18.48,13400.0
2008-12-19 11:00:00,18.48,18.49,18.46,18.48,23700.0,18.48,18.49,18.46,18.48,23700.0
2008-12-19 11:05:00,18.48,18.49,18.44,18.45,11500.0,18.48,18.49,18.44,18.45,11500.0
2008-12-19 11:10:00,18.45,18.45,18.4,18.43,14400.0,18.45,18.45,18.4,18.43,14400.0
2008-12-19 11:15:00,18.42,18.47,18.41,18.44,13400.0,18.42,18.47,18.41,18.44,13400.0
2008-12-19 11:20:00,18.45,18.47,18.42,18.43,25500.0,18.45,18.47,18.42,18.43,25500.0
2008-12-19 11:25:00,18.43,18.48,18.4,18.48,21200.0,18.43,18.48,18.4,18.48,21200.0
2008-12-19 11:30:00,18.47,18.48,18.45,18.46,8900.0,18.47,18.48,18.45,18.46,8900.0
2008-12-19 11:35:00,18.47,18.49,18.46,18.49,18400.0,18.47,18.49,18.46,18.49,18400.0
2008-12-19 11:40:00,18.49,18.49,18.43,18.45,21300.0,18.49,18.49,18.43,18.45,21300.0
2008-12-19 11:45:00,18.45,18.47,18.41,18.43,22900.0,18.45,18.47,18.41,18.43,22900.0
2008-12-19 11:50:00,18.43,18.45,18.4,18.44,12900.0,18.43,18.45,18.4,18.44,12900.0
2008-12-19 11:55:00,18.44,18.44,18.36,18.37,19500.0,18.44,18.44,18.36,18.37,19500.0
2008-12-19 12:00:00,18.37,18.38,18.31,18.32,36400.0,18.37,18.38,18.31,18.32,36400.0
2008-12-19 12:05:00,18.31,18.35,18.26,18.31,19100.0,18.31,18.35,18.26,18.31,19100.0
2008-12-19 12:10:00,18.32,18.41,18.32,18.4,13900.0,18.32,18.41,18.32,18.4,13900.0
2008-12-19 12:15:00,18.39,18.45,18.35,18.35,34800.0,18.39,18.45,18.35,18.35,34800.0
2008-12-19 12:20:00,18.35,18.35,18.28,18.3,7600.0,18.35,18.35,18.28,18.3,7600.0
2008-12-19 12:25:00,18.3,18.33,18.27,18.32,10200.0,18.3,18.33,18.27,18.32,10200.0
2008-12-19 12:30:00,18.33,18.35,18.31,18.33,13900.0,18.33,18.35,18.31,18.33,13900.0
2008-12-19 12:35:00,18.32,18.38,18.31,18.37,11600.0,18.32,18.38,18.31,18.37,11600.0
2008-12-19 12:40:00,18.37,18.38,18.31,18.35,17700.0,18.37,18.38,18.31,18.35,17700.0
2008-12-19 12:45:00,18.36,18.39,18.34,18.38,11400.0,18.36,18.39,18.34,18.38,11400.0
2008-12-19 12:50:00,18.37,18.37,18.34,18.36,10800.0,18.37,18.37,18.34,18.36,10800.0
2008-12-19 12:55:00,18.37,18.39,18.36,18.39,10600.0,18.37,18.39,18.36,18.39,10600.0
2008-12-19 13:00:00,18.37,18.44,18.37,18.42,15300.0,18.37,18.44,18.37,18.42,15300.0
2008-12-19 13:05:00,18.42,18.47,18.4,18.47,16400.0,18.42,18.47,18.4,18.47,16400.0
2008-12-19 13:10:00,18.47,18.49,18.45,18.48,11900.0,18.47,18.49,18.45,18.48,11900.0
2008-12-19 13:15:00,18.47,18.53,18.47,18.5,21900.0,18.47,18.53,18.47,18.5,21900.0
2008-12-19 13:20:00,18.48,18.52,18.48,18.52,11000.0,18.48,18.52,18.48,18.52,11000.0
2008-12-19 13:25:00,18.53,18.56,18.52,18.54,20500.0,18.53,18.56,18.52,18.54,20500.0
2008-12-19 13:30:00,18.55,18.62,18.55,18.61,30500.0,18.55,18.62,18.55,18.61,30500.0
2008-12-19 13:35:00,18.6,18.6,18.56,18.58,14100.0,18.6,18.6,18.56,18.58,14100.0
2008-12-19 13:40:00,18.58,18.63,18.58,18.63,15600.0,18.58,18.63,18.58,18.63,15600.0
2008-12-19 13:45:00,18.62,18.62,18.53,18.53,5800.0,18.62,18.62,18.53,18.53,5800.0
2008-12-19 13:50:00,18.53,18.56,18.5,18.56,17400.0,18.53,18.56,18.5,18.56,17400.0
2008-12-19 13:55:00,18.56,18.62,18.55,18.59,14700.0,18.56,18.62,18.55,18.59,14700.0
2008-12-19 14:00:00,18.59,18.63,18.59,18.6,16200.0,18.59,18.63,18.59,18.6,16200.0
2008-12-19 14:05:00,18.59,18.59,18.53,18.54,17500.0,18.59,18.59,18.53,18.54,17500.0
2008-12-19 14:10:00,18.54,18.58,18.54,18.56,14700.0,18.54,18.58,18.54,18.56,14700.0
2008-12-19 14:15:00,18.57,18.6,18.56,18.58,13200.0,18.57,18.6,18.56,18.58,13200.0
2008-12-19 14:20:00,18.57,18.57,18.5,18.54,12600.0,18.57,18.57,18.5,18.54,12600.0
2008-12-19 14:25:00,18.54,18.59,18.5,18.55,18300.0,18.54,18.59,18.5,18.55,18300.0
2008-12-19 14:30:00,18.55,18.61,18.53,18.59,11500.0,18.55,18.61,18.53,18.59,11500.0
2008-12-19 14:35:00,18.6,18.62,18.56,18.62,20400.0,18.6,18.62,18.56,18.62,20400.0
2008-12-19 14:40:00,18.61,18.64,18.61,18.63,23100.0,18.61,18.64,18.61,18.63,23100.0
2008-12-19 14:45:00,18.62,18.66,18.62,18.65,24700.0,18.62,18.66,18.62,18.65,24700.0
2008-12-19 14:50:00,18.65,18.68,18.63,18.63,35500.0,18.65,18.68,18.63,18.63,35500.0
2008-12-19 14:55:00,18.63,18.64,18.58,18.64,40700.0,18.63,18.64,18.58,18.64,40700.0
2008-12-19 15:00:00,18.63,18.63,18.55,18.55,19800.0,18.63,18.63,18.55,18.55,19800.0
2008-12-19 15:05:00,18.56,18.57,18.51,18.56,21600.0,18.56,18.57,18.51,18.56,21600.0
2008-12-19 15:10:00,18.55,18.56,18.45,18.48,18500.0,18.55,18.56,18.45,18.48,18500.0
2008-12-19 15:15:00,18.48,18.49,18.44,18.45,18600.0,18.48,18.49,18.44,18.45,18600.0
2008-12-19 15:20:00,18.46,18.47,18.4,18.47,34500.0,18.46,18.47,18.4,18.47,34500.0
2008-12-19 15:25:00,18.48,18.5,18.41,18.46,36400.0,18.48,18.5,18.41,18.46,36400.0
2008-12-19 15:30:00,18.47,18.47,18.39,18.42,42700.0,18.47,18.47,18.39,18.42,42700.0
2008-12-19 15:35:00,18.41,18.46,18.39,18.43,48100.0,18.41,18.46,18.39,18.43,48100.0
2008-12-19 15:40:00,18.43,18.46,18.4,18.45,41800.0,18.43,18.46,18.4,18.45,41800.0
2008-12-19 15:45:00,18.45,18.46,18.44,18.44,35600.0,18.45,18.46,18.44,18.44,35600.0
2008-12-19 15:50:00,18.45,18.56,18.45,18.56,110400.0,18.45,18.56,18.45,18.56,110400.0
2008-12-19 15:55:00,18.56,18.58,18.5,18.53,134700.0,18.56,18.58,18.5,18.53,134700.0
2008-12-22 09:30:00,18.37,18.4,17.95,17.96,54500.0,18.37,18.4,17.95,17.96,54500.0
2008-12-22 09:35:00,17.96,18.09,17.92,18.06,51400.0,17.96,18.09,17.92,18.06,51400.0
2008-12-22 09:40:00,18.05,18.06,18.0,18.06,26700.0,18.05,18.06,18.0,18.06,26700.0
2008-12-22 09:45:00,18.06,18.13,18.02,18.13,18500.0,18.06,18.13,18.02,18.13,18500.0
2008-12-22 09:50:00,18.11,18.18,18.09,18.14,23000.0,18.11,18.18,18.09,18.14,23000.0
2008-12-22 09:55:00,18.15,18.16,18.13,18.14,32800.0,18.15,18.16,18.13,18.14,32800.0
2008-12-22 10:00:00,18.15,18.16,17.99,17.99,28200.0,18.15,18.16,17.99,17.99,28200.0
2008-12-22 10:05:00,17.99,18.0,17.87,17.9,22000.0,17.99,18.0,17.87,17.9,22000.0
2008-12-22 10:10:00,17.91,17.91,17.85,17.88,10100.0,17.91,17.91,17.85,17.88,10100.0
2008-12-22 10:15:00,17.89,18.0,17.88,17.94,25000.0,17.89,18.0,17.88,17.94,25000.0
2008-12-22 10:20:00,17.94,17.95,17.86,17.88,12600.0,17.94,17.95,17.86,17.88,12600.0
2008-12-22 10:25:00,17.88,17.88,17.86,17.87,8100.0,17.88,17.88,17.86,17.87,8100.0
2008-12-22 10:30:00,17.86,17.9,17.83,17.87,25300.0,17.86,17.9,17.83,17.87,25300.0
2008-12-22 10:35:00,17.87,17.89,17.81,17.89,21500.0,17.87,17.89,17.81,17.89,21500.0
2008-12-22 10:40:00,17.89,17.93,17.86,17.89,22800.0,17.89,17.93,17.86,17.89,22800.0
2008-12-22 10:45:00,17.89,17.93,17.89,17.93,9000.0,17.89,17.93,17.89,17.93,9000.0
2008-12-22 10:50:00,17.93,17.94,17.92,17.94,6800.0,17.93,17.94,17.92,17.94,6800.0
2008-12-22 10:55:00,17.95,17.95,17.94,17.94,5500.0,17.95,17.95,17.94,17.94,5500.0
2008-12-22 11:00:00,17.94,17.94,17.86,17.87,26000.0,17.94,17.94,17.86,17.87,26000.0
2008-12-22 11:05:00,17.86,17.86,17.85,17.86,10900.0,17.86,17.86,17.85,17.86,10900.0
2008-12-22 11:10:00,17.86,17.86,17.84,17.85,7200.0,17.86,17.86,17.84,17.85,7200.0
2008-12-22 11:15:00,17.85,17.85,17.83,17.85,10200.0,17.85,17.85,17.83,17.85,10200.0
2008-12-22 11:20:00,17.85,17.85,17.84,17.84,22500.0,17.85,17.85,17.84,17.84,22500.0
2008-12-22 11:25:00,17.84,17.85,17.84,17.84,6400.0,17.84,17.85,17.84,17.84,6400.0
2008-12-22 11:30:00,17.85,17.85,17.82,17.82,21000.0,17.85,17.85,17.82,17.82,21000.0
2008-12-22 11:35:00,17.82,17.82,17.81,17.81,14600.0,17.82,17.82,17.81,17.81,14600.0
2008-12-22 11:40:00,17.81,17.82,17.81,17.81,6200.0,17.81,17.82,17.81,17.81,6200.0
2008-12-22 11:45:00,17.81,17.82,17.8,17.81,19900.0,17.81,17.82,17.8,17.81,19900.0
2008-12-22 11:50:00,17.81,17.82,17.8,17.81,22800.0,17.81,17.82,17.8,17.81,22800.0
2008-12-22 11:55:00,17.81,17.82,17.8,17.81,12900.0,17.81,17.82,17.8,17.81,12900.0
2008-12-22 12:00:00,17.8,17.81,17.79,17.79,9200.0,17.8,17.81,17.79,17.79,9200.0
2008-12-22 12:05:00,17.8,17.8,17.75,17.75,15500.0,17.8,17.8,17.75,17.75,15500.0
2008-12-22 12:10:00,17.75,17.76,17.72,17.74,12600.0,17.75,17.76,17.72,17.74,12600.0
2008-12-22 12:15:00,17.74,17.74,17.72,17.72,12300.0,17.74,17.74,17.72,17.72,12300.0
2008-12-22 12:20:00,17.73,17.73,17.69,17.69,10400.0,17.73,17.73,17.69,17.69,10400.0
2008-12-22 12:25:00,17.69,17.7,17.69,17.69,8200.0,17.69,17.7,17.69,17.69,8200.0
2008-12-22 12:30:00,17.69,17.71,17.69,17.7,7200.0,17.69,17.71,17.69,17.7,7200.0
2008-12-22 12:35:00,17.69,17.7,17.68,17.69,13700.0,17.69,17.7,17.68,17.69,13700.0
2008-12-22 12:40:00,17.69,17.7,17.69,17.69,10100.0,17.69,17.7,17.69,17.69,10100.0
2008-12-22 12:45:00,17.7,17.71,17.67,17.67,14600.0,17.7,17.71,17.67,17.67,14600.0
2008-12-22 12:50:00,17.67,17.69,17.66,17.69,22100.0,17.67,17.69,17.66,17.69,22100.0
2008-12-22 12:55:00,17.68,17.69,17.66,17.68,8100.0,17.68,17.69,17.66,17.68,8100.0
2008-12-22 13:00:00,17.69,17.71,17.69,17.7,15100.0,17.69,17.71,17.69,17.7,15100.0
2008-12-22 13:05:00,17.7,17.7,17.66,17.66,12000.0,17.7,17.7,17.66,17.66,12000.0
2008-12-22 13:10:00,17.66,17.68,17.65,17.67,6300.0,17.66,17.68,17.65,17.67,6300.0
2008-12-22 13:15:00,17.68,17.7,17.67,17.68,10200.0,17.68,17.7,17.67,17.68,10200.0
2008-12-22 13:20:00,17.69,17.69,17.66,17.68,11000.0,17.69,17.69,17.66,17.68,11000.0
2008-12-22 13:25:00,17.68,17.68,17.64,17.65,7100.0,17.68,17.68,17.64,17.65,7100.0
2008-12-22 13:30:00,17.65,17.66,17.64,17.66,6800.0,17.65,17.66,17.64,17.66,6800.0
2008-12-22 13:35:00,17.66,17.67,17.65,17.66,3900.0,17.66,17.67,17.65,17.66,3900.0
2008-12-22 13:40:00,17.67,17.67,17.65,17.65,5300.0,17.67,17.67,17.65,17.65,5300.0
2008-12-22 13:45:00,17.65,17.65,17.56,17.58,15500.0,17.65,17.65,17.56,17.58,15500.0
2008-12-22 13:50:00,17.59,17.65,17.59,17.64,12100.0,17.59,17.65,17.59,17.64,12100.0
2008-12-22 13:55:00,17.65,17.68,17.61,17.67,28900.0,17.65,17.68,17.61,17.67,28900.0
2008-12-22 14:00:00,17.67,17.71,17.67,17.7,18600.0,17.67,17.71,17.67,17.7,18600.0
2008-12-22 14:05:00,17.7,17.76,17.7,17.76,17700.0,17.7,17.76,17.7,17.76,17700.0
2008-12-22 14:10:00,17.76,17.76,17.74,17.76,18900.0,17.76,17.76,17.74,17.76,18900.0
2008-12-22 14:15:00,17.75,17.76,17.72,17.73,41500.0,17.75,17.76,17.72,17.73,41500.0
2008-12-22 14:20:00,17.74,17.75,17.72,17.72,19100.0,17.74,17.75,17.72,17.72,19100.0
2008-12-22 14:25:00,17.72,17.72,17.69,17.7,24000.0,17.72,17.72,17.69,17.7,24000.0
2008-12-22 14:30:00,17.7,17.72,17.7,17.71,20500.0,17.7,17.72,17.7,17.71,20500.0
2008-12-22 14:35:00,17.71,17.72,17.71,17.72,8000.0,17.71,17.72,17.71,17.72,8000.0
2008-12-22 14:40:00,17.72,17.74,17.71,17.74,12500.0,17.72,17.74,17.71,17.74,12500.0
2008-12-22 14:45:00,17.74,17.76,17.73,17.76,14900.0,17.74,17.76,17.73,17.76,14900.0
2008-12-22 14:50:00,17.76,17.78,17.76,17.76,20500.0,17.76,17.78,17.76,17.76,20500.0
2008-12-22 14:55:00,17.75,17.77,17.73,17.74,30600.0,17.75,17.77,17.73,17.74,30600.0
2008-12-22 15:00:00,17.74,17.77,17.72,17.76,38300.0,17.74,17.77,17.72,17.76,38300.0
2008-12-22 15:05:00,17.76,17.77,17.75,17.76,18800.0,17.76,17.77,17.75,17.76,18800.0
2008-12-22 15:10:00,17.76,17.78,17.74,17.76,30300.0,17.76,17.78,17.74,17.76,30300.0
2008-12-22 15:15:00,17.77,17.79,17.76,17.78,30700.0,17.77,17.79,17.76,17.78,30700.0
2008-12-22 15:20:00,17.78,17.8,17.78,17.8,26700.0,17.78,17.8,17.78,17.8,26700.0
2008-12-22 15:25:00,17.8,17.82,17.79,17.81,39300.0,17.8,17.82,17.79,17.81,39300.0
2008-12-22 15:30:00,17.81,17.82,17.79,17.8,19800.0,17.81,17.82,17.79,17.8,19800.0
2008-12-22 15:35:00,17.8,17.87,17.79,17.87,51600.0,17.8,17.87,17.79,17.87,51600.0
2008-12-22 15:40:00,17.86,17.92,17.85,17.89,61600.0,17.86,17.92,17.85,17.89,61600.0
2008-12-22 15:45:00,17.88,17.93,17.88,17.91,34000.0,17.88,17.93,17.88,17.91,34000.0
2008-12-22 15:50:00,17.91,18.05,17.91,18.02,85100.0,17.91,18.05,17.91,18.02,85100.0
2008-12-22 15:55:00,18.01,18.13,17.98,18.13,130700.0,18.01,18.13,17.98,18.13,130700.0
2008-12-23 09:30:00,17.96,18.4,17.96,18.37,13600.0,17.96,18.4,17.96,18.37,13600.0
2008-12-23 09:35:00,18.38,18.38,18.24,18.28,11400.0,18.38,18.38,18.24,18.28,11400.0
2008-12-23 09:40:00,18.25,18.27,18.18,18.23,12500.0,18.25,18.27,18.18,18.23,12500.0
2008-12-23 09:45:00,18.23,18.36,18.22,18.32,17500.0,18.23,18.36,18.22,18.32,17500.0
2008-12-23 09:50:00,18.32,18.39,18.32,18.38,13400.0,18.32,18.39,18.32,18.38,13400.0
2008-12-23 09:55:00,18.39,18.46,18.38,18.45,28500.0,18.39,18.46,18.38,18.45,28500.0
2008-12-23 10:00:00,18.42,18.5,18.37,18.46,28500.0,18.42,18.5,18.37,18.46,28500.0
2008-12-23 10:05:00,18.46,18.49,18.38,18.43,20300.0,18.46,18.49,18.38,18.43,20300.0
2008-12-23 10:10:00,18.42,18.51,18.4,18.46,22200.0,18.42,18.51,18.4,18.46,22200.0
2008-12-23 10:15:00,18.46,18.48,18.37,18.37,14900.0,18.46,18.48,18.37,18.37,14900.0
2008-12-23 10:20:00,18.38,18.4,18.32,18.39,25900.0,18.38,18.4,18.32,18.39,25900.0
2008-12-23 10:25:00,18.39,18.44,18.35,18.43,15700.0,18.39,18.44,18.35,18.43,15700.0
2008-12-23 10:30:00,18.43,18.43,18.36,18.41,16000.0,18.43,18.43,18.36,18.41,16000.0
2008-12-23 10:35:00,18.41,18.45,18.39,18.39,6800.0,18.41,18.45,18.39,18.39,6800.0
2008-12-23 10:40:00,18.39,18.44,18.34,18.35,12100.0,18.39,18.44,18.34,18.35,12100.0
2008-12-23 10:45:00,18.36,18.4,18.34,18.38,9000.0,18.36,18.4,18.34,18.38,9000.0
2008-12-23 10:50:00,18.39,18.39,18.27,18.27,10400.0,18.39,18.39,18.27,18.27,10400.0
2008-12-23 10:55:00,18.28,18.3,18.24,18.24,7900.0,18.28,18.3,18.24,18.24,7900.0
2008-12-23 11:00:00,18.23,18.25,18.21,18.25,6700.0,18.23,18.25,18.21,18.25,6700.0
2008-12-23 11:05:00,18.24,18.24,18.21,18.22,5500.0,18.24,18.24,18.21,18.22,5500.0
2008-12-23 11:10:00,18.24,18.24,18.22,18.23,5700.0,18.24,18.24,18.22,18.23,5700.0
2008-12-23 11:15:00,18.22,18.23,18.2,18.2,4500.0,18.22,18.23,18.2,18.2,4500.0
2008-12-23 11:20:00,18.2,18.2,18.19,18.2,5200.0,18.2,18.2,18.19,18.2,5200.0
2008-12-23 11:25:00,18.2,18.2,18.16,18.16,5200.0,18.2,18.2,18.16,18.16,5200.0
2008-12-23 11:30:00,18.16,18.18,18.16,18.18,4300.0,18.16,18.18,18.16,18.18,4300.0
2008-12-23 11:35:00,18.18,18.19,18.16,18.17,7500.0,18.18,18.19,18.16,18.17,7500.0
2008-12-23 11:40:00,18.17,18.17,18.16,18.17,3300.0,18.17,18.17,18.16,18.17,3300.0
2008-12-23 11:45:00,18.17,18.17,18.14,18.14,8000.0,18.17,18.17,18.14,18.14,8000.0
2008-12-23 11:50:00,18.15,18.15,18.09,18.11,2300.0,18.15,18.15,18.09,18.11,2300.0
2008-12-23 11:55:00,18.1,18.1,18.03,18.03,5700.0,18.1,18.1,18.03,18.03,5700.0
2008-12-23 12:00:00,18.03,18.04,18.0,18.02,4700.0,18.03,18.04,18.0,18.02,4700.0
2008-12-23 12:05:00,18.01,18.01,17.96,18.01,5800.0,18.01,18.01,17.96,18.01,5800.0
2008-12-23 12:10:00,18.0,18.01,17.98,18.0,4400.0,18.0,18.01,17.98,18.0,4400.0
2008-12-23 12:15:00,18.01,18.01,17.98,18.0,3100.0,18.01,18.01,17.98,18.0,3100.0
2008-12-23 12:20:00,17.99,18.0,17.98,17.98,4500.0,17.99,18.0,17.98,17.98,4500.0
2008-12-23 12:25:00,17.98,17.98,17.97,17.98,3700.0,17.98,17.98,17.97,17.98,3700.0
2008-12-23 12:30:00,17.97,17.98,17.91,17.91,9000.0,17.97,17.98,17.91,17.91,9000.0
2008-12-23 12:35:00,17.92,17.92,17.89,17.9,3300.0,17.92,17.92,17.89,17.9,3300.0
2008-12-23 12:40:00,17.9,17.91,17.89,17.9,4100.0,17.9,17.91,17.89,17.9,4100.0
2008-12-23 12:45:00,17.91,17.95,17.91,17.94,5700.0,17.91,17.95,17.91,17.94,5700.0
2008-12-23 12:50:00,17.94,17.99,17.94,17.99,4400.0,17.94,17.99,17.94,17.99,4400.0
2008-12-23 12:55:00,18.0,18.02,18.0,18.02,8200.0,18.0,18.02,18.0,18.02,8200.0
2008-12-23 13:00:00,18.02,18.03,18.0,18.0,8000.0,18.02,18.03,18.0,18.0,8000.0
2008-12-23 13:05:00,18.01,18.02,18.0,18.0,4300.0,18.01,18.02,18.0,18.0,4300.0
2008-12-23 13:10:00,17.99,17.99,17.93,17.94,7200.0,17.99,17.99,17.93,17.94,7200.0
2008-12-23 13:15:00,17.94,17.94,17.91,17.92,3200.0,17.94,17.94,17.91,17.92,3200.0
2008-12-23 13:20:00,17.91,17.94,17.88,17.94,6800.0,17.91,17.94,17.88,17.94,6800.0
2008-12-23 13:25:00,17.93,17.93,17.89,17.9,6800.0,17.93,17.93,17.89,17.9,6800.0
2008-12-23 13:30:00,17.9,17.91,17.87,17.9,6000.0,17.9,17.91,17.87,17.9,6000.0
2008-12-23 13:35:00,17.91,17.92,17.85,17.85,7100.0,17.91,17.92,17.85,17.85,7100.0
2008-12-23 13:40:00,17.87,17.88,17.85,17.86,6800.0,17.87,17.88,17.85,17.86,6800.0
2008-12-23 13:45:00,17.86,17.87,17.84,17.85,4000.0,17.86,17.87,17.84,17.85,4000.0
2008-12-23 13:50:00,17.85,17.88,17.85,17.86,6500.0,17.85,17.88,17.85,17.86,6500.0
2008-12-23 13:55:00,17.85,17.95,17.85,17.92,5900.0,17.85,17.95,17.85,17.92,5900.0
2008-12-23 14:00:00,17.92,17.94,17.92,17.93,4000.0,17.92,17.94,17.92,17.93,4000.0
2008-12-23 14:05:00,17.94,17.94,17.93,17.93,2500.0,17.94,17.94,17.93,17.93,2500.0
2008-12-23 14:10:00,17.93,17.94,17.93,17.93,5600.0,17.93,17.94,17.93,17.93,5600.0
2008-12-23 14:15:00,17.93,17.97,17.91,17.97,7800.0,17.93,17.97,17.91,17.97,7800.0
2008-12-23 14:20:00,17.96,17.97,17.96,17.97,4900.0,17.96,17.97,17.96,17.97,4900.0
2008-12-23 14:25:00,17.96,17.97,17.93,17.95,11400.0,17.96,17.97,17.93,17.95,11400.0
2008-12-23 14:30:00,17.95,17.98,17.87,17.88,13000.0,17.95,17.98,17.87,17.88,13000.0
2008-12-23 14:35:00,17.88,18.0,17.87,17.97,51800.0,17.88,18.0,17.87,17.97,51800.0
2008-12-23 14:40:00,17.97,17.98,17.88,17.88,14700.0,17.97,17.98,17.88,17.88,14700.0
2008-12-23 14:45:00,17.88,17.91,17.87,17.91,10400.0,17.88,17.91,17.87,17.91,10400.0
2008-12-23 14:50:00,17.91,17.95,17.88,17.9,17800.0,17.91,17.95,17.88,17.9,17800.0
2008-12-23 14:55:00,17.9,17.92,17.88,17.91,14300.0,17.9,17.92,17.88,17.91,14300.0
2008-12-23 15:00:00,17.91,17.93,17.87,17.91,11200.0,17.91,17.93,17.87,17.91,11200.0
2008-12-23 15:05:00,17.91,17.91,17.86,17.89,12300.0,17.91,17.91,17.86,17.89,12300.0
2008-12-23 15:10:00,17.9,18.03,17.9,17.98,19300.0,17.9,18.03,17.9,17.98,19300.0
2008-12-23 15:15:00,17.97,18.01,17.91,17.91,13500.0,17.97,18.01,17.91,17.91,13500.0
2008-12-23 15:20:00,17.92,17.99,17.9,17.95,18800.0,17.92,17.99,17.9,17.95,18800.0
2008-12-23 15:25:00,17.95,18.04,17.93,17.99,23300.0,17.95,18.04,17.93,17.99,23300.0
2008-12-23 15:30:00,17.99,18.07,17.96,17.97,31900.0,17.99,18.07,17.96,17.97,31900.0
2008-12-23 15:35:00,17.97,17.98,17.92,17.95,18900.0,17.97,17.98,17.92,17.95,18900.0
2008-12-23 15:40:00,17.94,17.99,17.93,17.93,14800.0,17.94,17.99,17.93,17.93,14800.0
2008-12-23 15:45:00,17.93,17.99,17.93,17.97,20700.0,17.93,17.99,17.93,17.97,20700.0
2008-12-23 15:50:00,17.97,17.99,17.94,17.96,22500.0,17.97,17.99,17.94,17.96,22500.0
2008-12-23 15:55:00,17.95,17.99,17.95,17.98,26900.0,17.95,17.99,17.95,17.98,26900.0
2008-12-24 09:30:00,17.96,17.99,17.91,17.91,4500.0,17.96,17.99,17.91,17.91,4500.0
2008-12-24 09:35:00,17.9,17.91,17.79,17.89,5700.0,17.9,17.91,17.79,17.89,5700.0
2008-12-24 09:40:00,17.9,17.94,17.89,17.91,3200.0,17.9,17.94,17.89,17.91,3200.0
2008-12-24 09:45:00,17.91,17.93,17.91,17.91,2800.0,17.91,17.93,17.91,17.91,2800.0
2008-12-24 09:50:00,17.91,17.97,17.9,17.94,13300.0,17.91,17.97,17.9,17.94,13300.0
2008-12-24 09:55:00,17.95,17.97,17.9,17.93,12600.0,17.95,17.97,17.9,17.93,12600.0
2008-12-24 10:00:00,17.93,17.94,17.89,17.92,3800.0,17.93,17.94,17.89,17.92,3800.0
2008-12-24 10:05:00,17.91,17.94,17.91,17.93,2300.0,17.91,17.94,17.91,17.93,2300.0
2008-12-24 10:10:00,17.94,17.95,17.93,17.94,3500.0,17.94,17.95,17.93,17.94,3500.0
2008-12-24 10:15:00,17.96,17.99,17.96,17.98,3400.0,17.96,17.99,17.96,17.98,3400.0
2008-12-24 10:20:00,17.98,17.99,17.97,17.99,7400.0,17.98,17.99,17.97,17.99,7400.0
2008-12-24 10:25:00,17.99,17.99,17.94,17.97,8600.0,17.99,17.99,17.94,17.97,8600.0
2008-12-24 10:30:00,17.97,17.98,17.95,17.98,7400.0,17.97,17.98,17.95,17.98,7400.0
2008-12-24 10:35:00,17.98,17.99,17.96,17.96,6400.0,17.98,17.99,17.96,17.96,6400.0
2008-12-24 10:40:00,17.95,17.98,17.94,17.97,5100.0,17.95,17.98,17.94,17.97,5100.0
2008-12-24 10:45:00,17.97,17.98,17.97,17.97,2000.0,17.97,17.98,17.97,17.97,2000.0
2008-12-24 10:50:00,17.97,17.98,17.9,17.92,40300.0,17.97,17.98,17.9,17.92,40300.0
2008-12-24 10:55:00,17.91,17.92,17.85,17.86,20600.0,17.91,17.92,17.85,17.86,20600.0
2008-12-24 11:00:00,17.86,17.93,17.86,17.91,20900.0,17.86,17.93,17.86,17.91,20900.0
2008-12-24 11:05:00,17.93,17.94,17.9,17.9,16400.0,17.93,17.94,17.9,17.9,16400.0
2008-12-24 11:10:00,17.9,17.91,17.85,17.88,28600.0,17.9,17.91,17.85,17.88,28600.0
2008-12-24 11:15:00,17.89,17.89,17.82,17.83,10000.0,17.89,17.89,17.82,17.83,10000.0
2008-12-24 11:20:00,17.83,17.89,17.81,17.89,6300.0,17.83,17.89,17.81,17.89,6300.0
2008-12-24 11:25:00,17.88,17.89,17.86,17.88,7200.0,17.88,17.89,17.86,17.88,7200.0
2008-12-24 11:30:00,17.88,17.88,17.84,17.84,3800.0,17.88,17.88,17.84,17.84,3800.0
2008-12-24 11:35:00,17.84,17.86,17.84,17.86,3000.0,17.84,17.86,17.84,17.86,3000.0
2008-12-24 11:40:00,17.87,17.87,17.86,17.87,2500.0,17.87,17.87,17.86,17.87,2500.0
2008-12-24 11:45:00,17.88,17.88,17.87,17.88,4200.0,17.88,17.88,17.87,17.88,4200.0
2008-12-24 11:50:00,17.88,17.9,17.87,17.87,5400.0,17.88,17.9,17.87,17.87,5400.0
2008-12-24 11:55:00,17.87,17.87,17.86,17.87,1900.0,17.87,17.87,17.86,17.87,1900.0
2008-12-24 12:00:00,17.87,17.87,17.86,17.87,1900.0,17.87,17.87,17.86,17.87,1900.0
2008-12-24 12:05:00,17.87,17.88,17.87,17.88,1100.0,17.87,17.88,17.87,17.88,1100.0
2008-12-24 12:10:00,17.87,17.89,17.87,17.87,3100.0,17.87,17.89,17.87,17.87,3100.0
2008-12-24 12:15:00,17.86,17.86,17.86,17.86,1500.0,17.86,17.86,17.86,17.86,1500.0
2008-12-24 12:20:00,17.86,17.86,17.86,17.86,300.0,17.86,17.86,17.86,17.86,300.0
2008-12-24 12:25:00,17.86,17.86,17.84,17.84,3000.0,17.86,17.86,17.84,17.84,3000.0
2008-12-24 12:30:00,17.84,17.85,17.84,17.85,2100.0,17.84,17.85,17.84,17.85,2100.0
2008-12-24 12:35:00,17.85,17.86,17.84,17.86,4500.0,17.85,17.86,17.84,17.86,4500.0
2008-12-24 12:40:00,17.86,17.87,17.85,17.85,3500.0,17.86,17.87,17.85,17.85,3500.0
2008-12-24 12:45:00,17.86,17.87,17.85,17.87,4600.0,17.86,17.87,17.85,17.87,4600.0
2008-12-24 12:50:00,17.86,17.89,17.86,17.88,5700.0,17.86,17.89,17.86,17.88,5700.0
2008-12-24 12:55:00,17.89,17.91,17.87,17.87,18500.0,17.89,17.91,17.87,17.87,18500.0
2008-12-26 09:30:00,17.94,17.97,17.75,17.97,3700.0,17.94,17.97,17.75,17.97,3700.0
2008-12-26 09:35:00,17.96,17.96,17.88,17.92,2500.0,17.96,17.96,17.88,17.92,2500.0
2008-12-26 09:40:00,17.93,17.95,17.89,17.92,2500.0,17.93,17.95,17.89,17.92,2500.0
2008-12-26 09:45:00,17.9,17.9,17.87,17.89,4400.0,17.9,17.9,17.87,17.89,4400.0
2008-12-26 09:50:00,17.89,17.89,17.84,17.85,3500.0,17.89,17.89,17.84,17.85,3500.0
2008-12-26 09:55:00,17.85,17.86,17.83,17.86,3400.0,17.85,17.86,17.83,17.86,3400.0
2008-12-26 10:00:00,17.88,17.92,17.87,17.92,6600.0,17.88,17.92,17.87,17.92,6600.0
2008-12-26 10:05:00,17.94,17.95,17.92,17.92,7000.0,17.94,17.95,17.92,17.92,7000.0
2008-12-26 10:10:00,17.92,17.98,17.92,17.97,7900.0,17.92,17.98,17.92,17.97,7900.0
2008-12-26 10:15:00,17.97,17.98,17.95,17.95,4400.0,17.97,17.98,17.95,17.95,4400.0
2008-12-26 10:20:00,17.95,17.95,17.91,17.91,4400.0,17.95,17.95,17.91,17.91,4400.0
2008-12-26 10:25:00,17.91,17.92,17.9,17.92,5900.0,17.91,17.92,17.9,17.92,5900.0
2008-12-26 10:30:00,17.92,17.92,17.91,17.92,1900.0,17.92,17.92,17.91,17.92,1900.0
2008-12-26 10:35:00,17.91,17.94,17.91,17.94,6100.0,17.91,17.94,17.91,17.94,6100.0
2008-12-26 10:40:00,17.94,17.95,17.91,17.91,3300.0,17.94,17.95,17.91,17.91,3300.0
2008-12-26 10:45:00,17.93,17.93,17.91,17.91,1700.0,17.93,17.93,17.91,17.91,1700.0
2008-12-26 10:50:00,17.9,17.9,17.89,17.89,900.0,17.9,17.9,17.89,17.89,900.0
2008-12-26 10:55:00,17.88,17.9,17.88,17.88,1000.0,17.88,17.9,17.88,17.88,1000.0
2008-12-26 11:00:00,17.88,17.89,17.88,17.89,700.0,17.88,17.89,17.88,17.89,700.0
2008-12-26 11:05:00,17.89,17.92,17.89,17.9,4000.0,17.89,17.92,17.89,17.9,4000.0
2008-12-26 11:10:00,17.91,17.91,17.91,17.91,1900.0,17.91,17.91,17.91,17.91,1900.0
2008-12-26 11:15:00,17.9,17.91,17.9,17.9,600.0,17.9,17.91,17.9,17.9,600.0
2008-12-26 11:20:00,17.9,17.9,17.9,17.9,1800.0,17.9,17.9,17.9,17.9,1800.0
2008-12-26 11:25:00,17.88,17.89,17.88,17.89,500.0,17.88,17.89,17.88,17.89,500.0
2008-12-26 11:30:00,17.89,17.89,17.88,17.88,2400.0,17.89,17.89,17.88,17.88,2400.0
2008-12-26 11:35:00,17.87,17.87,17.87,17.87,500.0,17.87,17.87,17.87,17.87,500.0
2008-12-26 11:40:00,17.87,17.88,17.87,17.87,1000.0,17.87,17.88,17.87,17.87,1000.0
2008-12-26 11:45:00,17.88,17.88,17.87,17.87,1000.0,17.88,17.88,17.87,17.87,1000.0
2008-12-26 11:50:00,17.87,17.88,17.87,17.88,500.0,17.87,17.88,17.87,17.88,500.0
2008-12-26 11:55:00,17.88,17.88,17.87,17.88,1900.0,17.88,17.88,17.87,17.88,1900.0
2008-12-26 12:00:00,17.88,17.88,17.87,17.88,5800.0,17.88,17.88,17.87,17.88,5800.0
2008-12-26 12:05:00,17.88,17.88,17.87,17.87,900.0,17.88,17.88,17.87,17.87,900.0
2008-12-26 12:10:00,17.87,17.88,17.87,17.88,800.0,17.87,17.88,17.87,17.88,800.0
2008-12-26 12:15:00,17.88,17.88,17.87,17.88,1100.0,17.88,17.88,17.87,17.88,1100.0
2008-12-26 12:20:00,17.87,17.87,17.87,17.87,100.0,17.87,17.87,17.87,17.87,100.0
2008-12-26 12:25:00,17.88,17.88,17.87,17.88,800.0,17.88,17.88,17.87,17.88,800.0
2008-12-26 12:30:00,17.87,17.88,17.87,17.88,700.0,17.87,17.88,17.87,17.88,700.0
2008-12-26 12:35:00,17.88,17.88,17.87,17.87,3100.0,17.88,17.88,17.87,17.87,3100.0
2008-12-26 12:40:00,17.86,17.86,17.84,17.86,4600.0,17.86,17.86,17.84,17.86,4600.0
2008-12-26 12:45:00,17.84,17.84,17.84,17.84,1000.0,17.84,17.84,17.84,17.84,1000.0
2008-12-26 12:50:00,17.85,17.85,17.84,17.84,3400.0,17.85,17.85,17.84,17.84,3400.0
2008-12-26 12:55:00,17.85,17.85,17.84,17.85,1000.0,17.85,17.85,17.84,17.85,1000.0
2008-12-26 13:00:00,17.85,17.85,17.85,17.85,500.0,17.85,17.85,17.85,17.85,500.0
2008-12-26 13:05:00,17.85,17.85,17.85,17.85,400.0,17.85,17.85,17.85,17.85,400.0
2008-12-26 13:10:00,17.85,17.85,17.84,17.85,1400.0,17.85,17.85,17.84,17.85,1400.0
2008-12-26 13:15:00,17.84,17.85,17.84,17.85,500.0,17.84,17.85,17.84,17.85,500.0
2008-12-26 13:20:00,17.85,17.85,17.85,17.85,300.0,17.85,17.85,17.85,17.85,300.0
2008-12-26 13:25:00,17.85,17.86,17.83,17.85,6700.0,17.85,17.86,17.83,17.85,6700.0
2008-12-26 13:30:00,17.85,17.88,17.85,17.88,4200.0,17.85,17.88,17.85,17.88,4200.0
2008-12-26 13:35:00,17.89,17.9,17.88,17.89,2300.0,17.89,17.9,17.88,17.89,2300.0
2008-12-26 13:40:00,17.89,17.9,17.88,17.89,1900.0,17.89,17.9,17.88,17.89,1900.0
2008-12-26 13:45:00,17.88,17.93,17.88,17.93,3500.0,17.88,17.93,17.88,17.93,3500.0
2008-12-26 13:50:00,17.93,17.93,17.91,17.92,4500.0,17.93,17.93,17.91,17.92,4500.0
2008-12-26 13:55:00,17.92,17.93,17.92,17.93,1000.0,17.92,17.93,17.92,17.93,1000.0
2008-12-26 14:00:00,17.93,17.94,17.92,17.93,4100.0,17.93,17.94,17.92,17.93,4100.0
2008-12-26 14:05:00,17.93,17.94,17.92,17.93,3500.0,17.93,17.94,17.92,17.93,3500.0
2008-12-26 14:10:00,17.93,17.93,17.93,17.93,900.0,17.93,17.93,17.93,17.93,900.0
2008-12-26 14:15:00,17.93,17.93,17.92,17.93,1200.0,17.93,17.93,17.92,17.93,1200.0
2008-12-26 14:20:00,17.93,17.96,17.93,17.95,7200.0,17.93,17.96,17.93,17.95,7200.0
2008-12-26 14:25:00,17.96,17.96,17.93,17.95,3300.0,17.96,17.96,17.93,17.95,3300.0
2008-12-26 14:30:00,17.95,17.96,17.94,17.96,3500.0,17.95,17.96,17.94,17.96,3500.0
2008-12-26 14:35:00,17.96,17.96,17.96,17.96,200.0,17.96,17.96,17.96,17.96,200.0
2008-12-26 14:40:00,17.96,17.99,17.95,17.99,5900.0,17.96,17.99,17.95,17.99,5900.0
2008-12-26 14:45:00,17.99,17.99,17.97,17.98,5200.0,17.99,17.99,17.97,17.98,5200.0
2008-12-26 14:50:00,17.99,17.99,17.97,17.98,3500.0,17.99,17.99,17.97,17.98,3500.0
2008-12-26 14:55:00,17.97,17.98,17.96,17.98,4400.0,17.97,17.98,17.96,17.98,4400.0
2008-12-26 15:00:00,17.98,17.98,17.96,17.97,1900.0,17.98,17.98,17.96,17.97,1900.0
2008-12-26 15:05:00,17.97,17.99,17.96,17.98,2700.0,17.97,17.99,17.96,17.98,2700.0
2008-12-26 15:10:00,17.98,17.98,17.96,17.98,5100.0,17.98,17.98,17.96,17.98,5100.0
2008-12-26 15:15:00,17.98,18.0,17.98,17.98,2900.0,17.98,18.0,17.98,17.98,2900.0
2008-12-26 15:20:00,17.98,17.99,17.94,17.96,12800.0,17.98,17.99,17.94,17.96,12800.0
2008-12-26 15:25:00,17.95,17.99,17.95,17.98,6100.0,17.95,17.99,17.95,17.98,6100.0
2008-12-26 15:30:00,17.99,17.99,17.98,17.99,4100.0,17.99,17.99,17.98,17.99,4100.0
2008-12-26 15:35:00,17.99,18.0,17.98,17.99,6000.0,17.99,18.0,17.98,17.99,6000.0
2008-12-26 15:40:00,17.99,18.0,17.98,18.0,13100.0,17.99,18.0,17.98,18.0,13100.0
2008-12-26 15:45:00,18.0,18.01,17.99,18.0,22000.0,18.0,18.01,17.99,18.0,22000.0
2008-12-26 15:50:00,18.0,18.01,17.99,17.99,22600.0,18.0,18.01,17.99,17.99,22600.0
2008-12-26 15:55:00,17.99,18.01,17.97,18.01,22200.0,17.99,18.01,17.97,18.01,22200.0
2008-12-29 09:30:00,18.0,18.06,17.95,17.95,10500.0,18.0,18.06,17.95,17.95,10500.0
2008-12-29 09:35:00,17.97,17.97,17.89,17.91,3400.0,17.97,17.97,17.89,17.91,3400.0
2008-12-29 09:40:00,17.89,17.92,17.82,17.84,4400.0,17.89,17.92,17.82,17.84,4400.0
2008-12-29 09:45:00,17.83,17.88,17.81,17.86,4600.0,17.83,17.88,17.81,17.86,4600.0
2008-12-29 09:50:00,17.87,17.88,17.75,17.75,10600.0,17.87,17.88,17.75,17.75,10600.0
2008-12-29 09:55:00,17.75,17.76,17.68,17.69,14200.0,17.75,17.76,17.68,17.69,14200.0
2008-12-29 10:00:00,17.68,17.7,17.65,17.67,7800.0,17.68,17.7,17.65,17.67,7800.0
2008-12-29 10:05:00,17.68,17.7,17.59,17.6,16300.0,17.68,17.7,17.59,17.6,16300.0
2008-12-29 10:10:00,17.61,17.61,17.57,17.6,12700.0,17.61,17.61,17.57,17.6,12700.0
2008-12-29 10:15:00,17.6,17.62,17.55,17.56,17200.0,17.6,17.62,17.55,17.56,17200.0
2008-12-29 10:20:00,17.55,17.58,17.54,17.57,8900.0,17.55,17.58,17.54,17.57,8900.0
2008-12-29 10:25:00,17.57,17.58,17.54,17.58,8100.0,17.57,17.58,17.54,17.58,8100.0
2008-12-29 10:30:00,17.58,17.59,17.54,17.55,12500.0,17.58,17.59,17.54,17.55,12500.0
2008-12-29 10:35:00,17.56,17.56,17.53,17.53,7400.0,17.56,17.56,17.53,17.53,7400.0
2008-12-29 10:40:00,17.52,17.53,17.52,17.52,9800.0,17.52,17.53,17.52,17.52,9800.0
2008-12-29 10:45:00,17.52,17.55,17.51,17.54,11700.0,17.52,17.55,17.51,17.54,11700.0
2008-12-29 10:50:00,17.54,17.56,17.52,17.52,11500.0,17.54,17.56,17.52,17.52,11500.0
2008-12-29 10:55:00,17.52,17.55,17.49,17.55,18800.0,17.52,17.55,17.49,17.55,18800.0
2008-12-29 11:00:00,17.54,17.54,17.51,17.51,5100.0,17.54,17.54,17.51,17.51,5100.0
2008-12-29 11:05:00,17.51,17.51,17.46,17.5,23100.0,17.51,17.51,17.46,17.5,23100.0
2008-12-29 11:10:00,17.5,17.5,17.47,17.5,14000.0,17.5,17.5,17.47,17.5,14000.0
2008-12-29 11:15:00,17.5,17.5,17.47,17.48,6000.0,17.5,17.5,17.47,17.48,6000.0
2008-12-29 11:20:00,17.48,17.52,17.47,17.52,5300.0,17.48,17.52,17.47,17.52,5300.0
2008-12-29 11:25:00,17.51,17.54,17.5,17.54,10900.0,17.51,17.54,17.5,17.54,10900.0
2008-12-29 11:30:00,17.53,17.57,17.52,17.55,8200.0,17.53,17.57,17.52,17.55,8200.0
2008-12-29 11:35:00,17.56,17.57,17.55,17.55,9700.0,17.56,17.57,17.55,17.55,9700.0
2008-12-29 11:40:00,17.55,17.57,17.52,17.53,9200.0,17.55,17.57,17.52,17.53,9200.0
2008-12-29 11:45:00,17.53,17.54,17.52,17.53,8700.0,17.53,17.54,17.52,17.53,8700.0
2008-12-29 11:50:00,17.53,17.58,17.53,17.57,6400.0,17.53,17.58,17.53,17.57,6400.0
2008-12-29 11:55:00,17.57,17.63,17.56,17.63,13700.0,17.57,17.63,17.56,17.63,13700.0
2008-12-29 12:00:00,17.62,17.65,17.6,17.65,8800.0,17.62,17.65,17.6,17.65,8800.0
2008-12-29 12:05:00,17.65,17.66,17.64,17.64,7000.0,17.65,17.66,17.64,17.64,7000.0
2008-12-29 12:10:00,17.65,17.65,17.61,17.64,12500.0,17.65,17.65,17.61,17.64,12500.0
2008-12-29 12:15:00,17.64,17.67,17.62,17.65,10000.0,17.64,17.67,17.62,17.65,10000.0
2008-12-29 12:20:00,17.66,17.68,17.65,17.65,8600.0,17.66,17.68,17.65,17.65,8600.0
2008-12-29 12:25:00,17.65,17.65,17.62,17.64,4100.0,17.65,17.65,17.62,17.64,4100.0
2008-12-29 12:30:00,17.64,17.64,17.63,17.63,1500.0,17.64,17.64,17.63,17.63,1500.0
2008-12-29 12:35:00,17.63,17.64,17.62,17.63,6800.0,17.63,17.64,17.62,17.63,6800.0
2008-12-29 12:40:00,17.63,17.64,17.61,17.61,1700.0,17.63,17.64,17.61,17.61,1700.0
2008-12-29 12:45:00,17.62,17.64,17.62,17.64,4200.0,17.62,17.64,17.62,17.64,4200.0
2008-12-29 12:50:00,17.63,17.67,17.63,17.64,16100.0,17.63,17.67,17.63,17.64,16100.0
2008-12-29 12:55:00,17.64,17.64,17.59,17.59,6900.0,17.64,17.64,17.59,17.59,6900.0
2008-12-29 13:00:00,17.59,17.59,17.57,17.57,2200.0,17.59,17.59,17.57,17.57,2200.0
2008-12-29 13:05:00,17.57,17.58,17.56,17.56,1800.0,17.57,17.58,17.56,17.56,1800.0
2008-12-29 13:10:00,17.56,17.57,17.56,17.57,3400.0,17.56,17.57,17.56,17.57,3400.0
2008-12-29 13:15:00,17.57,17.59,17.56,17.59,3900.0,17.57,17.59,17.56,17.59,3900.0
2008-12-29 13:20:00,17.58,17.59,17.58,17.58,1700.0,17.58,17.59,17.58,17.58,1700.0
2008-12-29 13:25:00,17.58,17.58,17.58,17.58,2400.0,17.58,17.58,17.58,17.58,2400.0
2008-12-29 13:30:00,17.58,17.63,17.58,17.62,6600.0,17.58,17.63,17.58,17.62,6600.0
2008-12-29 13:35:00,17.62,17.62,17.59,17.6,4600.0,17.62,17.62,17.59,17.6,4600.0
2008-12-29 13:40:00,17.61,17.63,17.59,17.59,10100.0,17.61,17.63,17.59,17.59,10100.0
2008-12-29 13:45:00,17.59,17.61,17.57,17.61,9400.0,17.59,17.61,17.57,17.61,9400.0
2008-12-29 13:50:00,17.62,17.63,17.6,17.6,10100.0,17.62,17.63,17.6,17.6,10100.0
2008-12-29 13:55:00,17.6,17.63,17.6,17.61,6100.0,17.6,17.63,17.6,17.61,6100.0
2008-12-29 14:00:00,17.61,17.62,17.59,17.59,5200.0,17.61,17.62,17.59,17.59,5200.0
2008-12-29 14:05:00,17.59,17.6,17.58,17.59,13500.0,17.59,17.6,17.58,17.59,13500.0
2008-12-29 14:10:00,17.59,17.6,17.55,17.55,12000.0,17.59,17.6,17.55,17.55,12000.0
2008-12-29 14:15:00,17.55,17.59,17.55,17.58,10000.0,17.55,17.59,17.55,17.58,10000.0
2008-12-29 14:20:00,17.59,17.59,17.58,17.59,9000.0,17.59,17.59,17.58,17.59,9000.0
2008-12-29 14:25:00,17.58,17.65,17.56,17.61,8800.0,17.58,17.65,17.56,17.61,8800.0
2008-12-29 14:30:00,17.62,17.63,17.59,17.59,13900.0,17.62,17.63,17.59,17.59,13900.0
2008-12-29 14:35:00,17.59,17.68,17.59,17.64,40900.0,17.59,17.68,17.59,17.64,40900.0
2008-12-29 14:40:00,17.64,17.65,17.63,17.63,11000.0,17.64,17.65,17.63,17.63,11000.0
2008-12-29 14:45:00,17.63,17.64,17.63,17.63,7800.0,17.63,17.64,17.63,17.63,7800.0
2008-12-29 14:50:00,17.63,17.64,17.63,17.64,5700.0,17.63,17.64,17.63,17.64,5700.0
2008-12-29 14:55:00,17.63,17.71,17.63,17.7,19900.0,17.63,17.71,17.63,17.7,19900.0
2008-12-29 15:00:00,17.7,17.71,17.7,17.7,13400.0,17.7,17.71,17.7,17.7,13400.0
2008-12-29 15:05:00,17.7,17.8,17.69,17.78,31800.0,17.7,17.8,17.69,17.78,31800.0
2008-12-29 15:10:00,17.78,17.81,17.76,17.79,23100.0,17.78,17.81,17.76,17.79,23100.0
2008-12-29 15:15:00,17.8,17.8,17.73,17.75,32100.0,17.8,17.8,17.73,17.75,32100.0
2008-12-29 15:20:00,17.75,17.77,17.68,17.7,27100.0,17.75,17.77,17.68,17.7,27100.0
2008-12-29 15:25:00,17.71,17.72,17.69,17.7,13300.0,17.71,17.72,17.69,17.7,13300.0
2008-12-29 15:30:00,17.7,17.75,17.7,17.73,17500.0,17.7,17.75,17.7,17.73,17500.0
2008-12-29 15:35:00,17.73,17.76,17.7,17.74,22900.0,17.73,17.76,17.7,17.74,22900.0
2008-12-29 15:40:00,17.75,17.77,17.73,17.76,32800.0,17.75,17.77,17.73,17.76,32800.0
2008-12-29 15:45:00,17.75,17.77,17.73,17.76,23600.0,17.75,17.77,17.73,17.76,23600.0
2008-12-29 15:50:00,17.76,17.79,17.74,17.75,31900.0,17.76,17.79,17.74,17.75,31900.0
2008-12-29 15:55:00,17.74,17.77,17.74,17.76,85800.0,17.74,17.77,17.74,17.76,85800.0
2008-12-30 09:30:00,17.84,17.9,17.65,17.9,4900.0,17.84,17.9,17.65,17.9,4900.0
2008-12-30 09:35:00,17.89,17.89,17.76,17.8,800.0,17.89,17.89,17.76,17.8,800.0
2008-12-30 09:40:00,17.85,18.0,17.85,17.98,7600.0,17.85,18.0,17.85,17.98,7600.0
2008-12-30 09:45:00,17.95,18.02,17.95,18.0,9400.0,17.95,18.02,17.95,18.0,9400.0
2008-12-30 09:50:00,18.01,18.01,17.98,17.98,1600.0,18.01,18.01,17.98,17.98,1600.0
2008-12-30 09:55:00,17.99,18.0,17.96,17.97,2000.0,17.99,18.0,17.96,17.97,2000.0
2008-12-30 10:00:00,17.93,17.98,17.9,17.98,5200.0,17.93,17.98,17.9,17.98,5200.0
2008-12-30 10:05:00,17.97,18.02,17.93,17.99,13000.0,17.97,18.02,17.93,17.99,13000.0
2008-12-30 10:10:00,18.0,18.03,17.95,18.01,115200.0,18.0,18.03,17.95,18.01,115200.0
2008-12-30 10:15:00,18.01,18.03,17.99,18.03,8200.0,18.01,18.03,17.99,18.03,8200.0
2008-12-30 10:20:00,18.03,18.04,17.99,17.99,8800.0,18.03,18.04,17.99,17.99,8800.0
2008-12-30 10:25:00,18.0,18.01,17.98,18.0,4900.0,18.0,18.01,17.98,18.0,4900.0
2008-12-30 10:30:00,18.0,18.1,18.0,18.0,29500.0,18.0,18.1,18.0,18.0,29500.0
2008-12-30 10:35:00,18.0,18.0,17.99,18.0,6900.0,18.0,18.0,17.99,18.0,6900.0
2008-12-30 10:40:00,18.0,18.0,17.99,18.0,7900.0,18.0,18.0,17.99,18.0,7900.0
2008-12-30 10:45:00,17.99,18.01,17.99,17.99,7700.0,17.99,18.01,17.99,17.99,7700.0
2008-12-30 10:50:00,18.0,18.0,17.99,18.0,5500.0,18.0,18.0,17.99,18.0,5500.0
2008-12-30 10:55:00,18.0,18.0,17.96,17.96,5400.0,18.0,18.0,17.96,17.96,5400.0
2008-12-30 11:00:00,17.96,18.0,17.96,17.99,6300.0,17.96,18.0,17.96,17.99,6300.0
2008-12-30 11:05:00,18.0,18.0,18.0,18.0,3000.0,18.0,18.0,18.0,18.0,3000.0
2008-12-30 11:10:00,18.0,18.01,17.97,18.0,7200.0,18.0,18.01,17.97,18.0,7200.0
2008-12-30 11:15:00,18.0,18.01,17.99,18.0,6300.0,18.0,18.01,17.99,18.0,6300.0
2008-12-30 11:20:00,18.0,18.02,17.99,17.99,8900.0,18.0,18.02,17.99,17.99,8900.0
2008-12-30 11:25:00,18.0,18.02,17.98,18.0,13100.0,18.0,18.02,17.98,18.0,13100.0
2008-12-30 11:30:00,18.0,18.0,18.0,18.0,5200.0,18.0,18.0,18.0,18.0,5200.0
2008-12-30 11:35:00,18.0,18.01,17.99,18.0,48400.0,18.0,18.01,17.99,18.0,48400.0
2008-12-30 11:40:00,17.99,18.02,17.99,18.0,29200.0,17.99,18.02,17.99,18.0,29200.0
2008-12-30 11:45:00,18.01,18.06,18.01,18.04,8000.0,18.01,18.06,18.01,18.04,8000.0
2008-12-30 11:50:00,18.03,18.04,18.01,18.03,3600.0,18.03,18.04,18.01,18.03,3600.0
2008-12-30 11:55:00,18.03,18.06,18.03,18.05,2000.0,18.03,18.06,18.03,18.05,2000.0
2008-12-30 12:00:00,18.05,18.09,18.05,18.09,6300.0,18.05,18.09,18.05,18.09,6300.0
2008-12-30 12:05:00,18.09,18.1,18.05,18.05,9800.0,18.09,18.1,18.05,18.05,9800.0
2008-12-30 12:10:00,18.06,18.06,18.05,18.06,3800.0,18.06,18.06,18.05,18.06,3800.0
2008-12-30 12:15:00,18.06,18.08,18.06,18.08,8000.0,18.06,18.08,18.06,18.08,8000.0
2008-12-30 12:20:00,18.07,18.1,18.07,18.09,10700.0,18.07,18.1,18.07,18.09,10700.0
2008-12-30 12:25:00,18.09,18.09,18.07,18.08,5700.0,18.09,18.09,18.07,18.08,5700.0
2008-12-30 12:30:00,18.08,18.08,18.04,18.05,8400.0,18.08,18.08,18.04,18.05,8400.0
2008-12-30 12:35:00,18.05,18.05,18.03,18.03,8500.0,18.05,18.05,18.03,18.03,8500.0
2008-12-30 12:40:00,18.04,18.05,18.0,18.05,13300.0,18.04,18.05,18.0,18.05,13300.0
2008-12-30 12:45:00,18.05,18.06,18.0,18.03,14700.0,18.05,18.06,18.0,18.03,14700.0
2008-12-30 12:50:00,18.03,18.05,18.0,18.05,5600.0,18.03,18.05,18.0,18.05,5600.0
2008-12-30 12:55:00,18.05,18.08,18.03,18.05,10900.0,18.05,18.08,18.03,18.05,10900.0
2008-12-30 13:00:00,18.05,18.05,18.04,18.04,1100.0,18.05,18.05,18.04,18.04,1100.0
2008-12-30 13:05:00,18.04,18.06,18.04,18.06,1800.0,18.04,18.06,18.04,18.06,1800.0
2008-12-30 13:10:00,18.04,18.06,18.02,18.03,2600.0,18.04,18.06,18.02,18.03,2600.0
2008-12-30 13:15:00,18.04,18.04,18.0,18.0,3900.0,18.04,18.04,18.0,18.0,3900.0
2008-12-30 13:20:00,18.0,18.01,17.94,17.96,14900.0,18.0,18.01,17.94,17.96,14900.0
2008-12-30 13:25:00,17.96,17.98,17.94,17.97,8100.0,17.96,17.98,17.94,17.97,8100.0
2008-12-30 13:30:00,17.97,17.99,17.96,17.98,11800.0,17.97,17.99,17.96,17.98,11800.0
2008-12-30 13:35:00,17.98,17.99,17.96,17.97,5700.0,17.98,17.99,17.96,17.97,5700.0
2008-12-30 13:40:00,17.98,17.98,17.96,17.96,6200.0,17.98,17.98,17.96,17.96,6200.0
2008-12-30 13:45:00,17.97,17.99,17.95,17.98,8700.0,17.97,17.99,17.95,17.98,8700.0
2008-12-30 13:50:00,18.0,18.02,18.0,18.01,3300.0,18.0,18.02,18.0,18.01,3300.0
2008-12-30 13:55:00,18.0,18.01,17.98,17.98,5100.0,18.0,18.01,17.98,17.98,5100.0
2008-12-30 14:00:00,17.99,17.99,17.95,17.99,4700.0,17.99,17.99,17.95,17.99,4700.0
2008-12-30 14:05:00,17.99,18.08,17.99,18.07,15500.0,17.99,18.08,17.99,18.07,15500.0
2008-12-30 14:10:00,18.07,18.07,18.04,18.06,7100.0,18.07,18.07,18.04,18.06,7100.0
2008-12-30 14:15:00,18.06,18.09,18.05,18.07,6900.0,18.06,18.09,18.05,18.07,6900.0
2008-12-30 14:20:00,18.07,18.09,18.07,18.08,5700.0,18.07,18.09,18.07,18.08,5700.0
2008-12-30 14:25:00,18.08,18.09,18.06,18.07,16100.0,18.08,18.09,18.06,18.07,16100.0
2008-12-30 14:30:00,18.07,18.07,18.06,18.07,3100.0,18.07,18.07,18.06,18.07,3100.0
2008-12-30 14:35:00,18.07,18.09,18.07,18.08,5300.0,18.07,18.09,18.07,18.08,5300.0
2008-12-30 14:40:00,18.08,18.1,18.07,18.08,9000.0,18.08,18.1,18.07,18.08,9000.0
2008-12-30 14:45:00,18.08,18.08,18.06,18.08,4500.0,18.08,18.08,18.06,18.08,4500.0
2008-12-30 14:50:00,18.08,18.08,18.06,18.07,5000.0,18.08,18.08,18.06,18.07,5000.0
2008-12-30 14:55:00,18.07,18.08,18.06,18.06,6400.0,18.07,18.08,18.06,18.06,6400.0
2008-12-30 15:00:00,18.07,18.1,18.06,18.1,10700.0,18.07,18.1,18.06,18.1,10700.0
2008-12-30 15:05:00,18.1,18.1,18.06,18.06,14500.0,18.1,18.1,18.06,18.06,14500.0
2008-12-30 15:10:00,18.06,18.07,18.06,18.07,6000.0,18.06,18.07,18.06,18.07,6000.0
2008-12-30 15:15:00,18.07,18.08,18.06,18.07,4200.0,18.07,18.08,18.06,18.07,4200.0
2008-12-30 15:20:00,18.08,18.08,18.04,18.04,9500.0,18.08,18.08,18.04,18.04,9500.0
2008-12-30 15:25:00,18.04,18.09,18.04,18.09,7600.0,18.04,18.09,18.04,18.09,7600.0
2008-12-30 15:30:00,18.09,18.1,18.07,18.09,8900.0,18.09,18.1,18.07,18.09,8900.0
2008-12-30 15:35:00,18.1,18.11,18.08,18.11,4700.0,18.1,18.11,18.08,18.11,4700.0
2008-12-30 15:40:00,18.12,18.18,18.12,18.18,15100.0,18.12,18.18,18.12,18.18,15100.0
2008-12-30 15:45:00,18.19,18.2,18.13,18.15,24500.0,18.19,18.2,18.13,18.15,24500.0
2008-12-30 15:50:00,18.14,18.2,18.12,18.2,47700.0,18.14,18.2,18.12,18.2,47700.0
2008-12-30 15:55:00,18.19,18.23,18.18,18.2,52700.0,18.19,18.23,18.18,18.2,52700.0
2008-12-31 09:30:00,18.24,18.35,18.15,18.34,8900.0,18.24,18.35,18.15,18.34,8900.0
2008-12-31 09:35:00,18.36,18.39,18.31,18.34,3200.0,18.36,18.39,18.31,18.34,3200.0
2008-12-31 09:40:00,18.34,18.5,18.34,18.48,3600.0,18.34,18.5,18.34,18.48,3600.0
2008-12-31 09:45:00,18.47,18.57,18.46,18.57,11600.0,18.47,18.57,18.46,18.57,11600.0
2008-12-31 09:50:00,18.57,18.63,18.53,18.59,7300.0,18.57,18.63,18.53,18.59,7300.0
2008-12-31 09:55:00,18.6,18.64,18.58,18.62,3600.0,18.6,18.64,18.58,18.62,3600.0
2008-12-31 10:00:00,18.62,18.69,18.62,18.67,9300.0,18.62,18.69,18.62,18.67,9300.0
2008-12-31 10:05:00,18.68,18.68,18.65,18.66,5900.0,18.68,18.68,18.65,18.66,5900.0
2008-12-31 10:10:00,18.65,18.7,18.64,18.67,6700.0,18.65,18.7,18.64,18.67,6700.0
2008-12-31 10:15:00,18.67,18.68,18.64,18.65,7300.0,18.67,18.68,18.64,18.65,7300.0
2008-12-31 10:20:00,18.65,18.67,18.62,18.62,5700.0,18.65,18.67,18.62,18.62,5700.0
2008-12-31 10:25:00,18.61,18.61,18.57,18.57,7400.0,18.61,18.61,18.57,18.57,7400.0
2008-12-31 10:30:00,18.59,18.61,18.57,18.61,8300.0,18.59,18.61,18.57,18.61,8300.0
2008-12-31 10:35:00,18.6,18.61,18.55,18.55,9800.0,18.6,18.61,18.55,18.55,9800.0
2008-12-31 10:40:00,18.56,18.56,18.55,18.55,4000.0,18.56,18.56,18.55,18.55,4000.0
2008-12-31 10:45:00,18.55,18.57,18.53,18.53,7600.0,18.55,18.57,18.53,18.53,7600.0
2008-12-31 10:50:00,18.54,18.55,18.52,18.55,5500.0,18.54,18.55,18.52,18.55,5500.0
2008-12-31 10:55:00,18.54,18.56,18.54,18.56,2100.0,18.54,18.56,18.54,18.56,2100.0
2008-12-31 11:00:00,18.56,18.58,18.56,18.57,17300.0,18.56,18.58,18.56,18.57,17300.0
2008-12-31 11:05:00,18.58,18.58,18.57,18.58,1500.0,18.58,18.58,18.57,18.58,1500.0
2008-12-31 11:10:00,18.58,18.58,18.57,18.58,1400.0,18.58,18.58,18.57,18.58,1400.0
2008-12-31 11:15:00,18.58,18.6,18.58,18.59,8500.0,18.58,18.6,18.58,18.59,8500.0
2008-12-31 11:20:00,18.6,18.6,18.59,18.6,5500.0,18.6,18.6,18.59,18.6,5500.0
2008-12-31 11:25:00,18.6,18.62,18.59,18.62,10600.0,18.6,18.62,18.59,18.62,10600.0
2008-12-31 11:30:00,18.62,18.64,18.61,18.62,18400.0,18.62,18.64,18.61,18.62,18400.0
2008-12-31 11:35:00,18.62,18.63,18.62,18.62,3700.0,18.62,18.63,18.62,18.62,3700.0
2008-12-31 11:40:00,18.62,18.62,18.6,18.6,3200.0,18.62,18.62,18.6,18.6,3200.0
2008-12-31 11:45:00,18.59,18.59,18.55,18.55,6100.0,18.59,18.59,18.55,18.55,6100.0
2008-12-31 11:50:00,18.55,18.59,18.55,18.58,19100.0,18.55,18.59,18.55,18.58,19100.0
2008-12-31 11:55:00,18.58,18.61,18.58,18.61,14500.0,18.58,18.61,18.58,18.61,14500.0
2008-12-31 12:00:00,18.61,18.61,18.54,18.54,16600.0,18.61,18.61,18.54,18.54,16600.0
2008-12-31 12:05:00,18.55,18.56,18.53,18.55,9500.0,18.55,18.56,18.53,18.55,9500.0
2008-12-31 12:10:00,18.54,18.54,18.52,18.53,5400.0,18.54,18.54,18.52,18.53,5400.0
2008-12-31 12:15:00,18.53,18.54,18.51,18.51,4500.0,18.53,18.54,18.51,18.51,4500.0
2008-12-31 12:20:00,18.52,18.54,18.52,18.53,6700.0,18.52,18.54,18.52,18.53,6700.0
2008-12-31 12:25:00,18.53,18.54,18.53,18.54,2900.0,18.53,18.54,18.53,18.54,2900.0
2008-12-31 12:30:00,18.53,18.55,18.53,18.55,10700.0,18.53,18.55,18.53,18.55,10700.0
2008-12-31 12:35:00,18.55,18.55,18.54,18.55,1800.0,18.55,18.55,18.54,18.55,1800.0
2008-12-31 12:40:00,18.55,18.55,18.54,18.55,3400.0,18.55,18.55,18.54,18.55,3400.0
2008-12-31 12:45:00,18.55,18.56,18.54,18.55,4400.0,18.55,18.56,18.54,18.55,4400.0
2008-12-31 12:50:00,18.55,18.56,18.54,18.56,6100.0,18.55,18.56,18.54,18.56,6100.0
2008-12-31 12:55:00,18.56,18.56,18.55,18.56,2200.0,18.56,18.56,18.55,18.56,2200.0
2008-12-31 13:00:00,18.56,18.56,18.55,18.56,3500.0,18.56,18.56,18.55,18.56,3500.0
2008-12-31 13:05:00,18.56,18.56,18.54,18.55,4100.0,18.56,18.56,18.54,18.55,4100.0
2008-12-31 13:10:00,18.55,18.55,18.51,18.52,7500.0,18.55,18.55,18.51,18.52,7500.0
2008-12-31 13:15:00,18.52,18.52,18.51,18.51,11700.0,18.52,18.52,18.51,18.51,11700.0
2008-12-31 13:20:00,18.52,18.52,18.48,18.48,12100.0,18.52,18.52,18.48,18.48,12100.0
2008-12-31 13:25:00,18.48,18.48,18.47,18.48,1900.0,18.48,18.48,18.47,18.48,1900.0
2008-12-31 13:30:00,18.47,18.5,18.47,18.49,8900.0,18.47,18.5,18.47,18.49,8900.0
2008-12-31 13:35:00,18.49,18.49,18.47,18.48,7600.0,18.49,18.49,18.47,18.48,7600.0
2008-12-31 13:40:00,18.48,18.49,18.48,18.49,2500.0,18.48,18.49,18.48,18.49,2500.0
2008-12-31 13:45:00,18.49,18.5,18.49,18.5,7000.0,18.49,18.5,18.49,18.5,7000.0
2008-12-31 13:50:00,18.49,18.51,18.49,18.49,4400.0,18.49,18.51,18.49,18.49,4400.0
2008-12-31 13:55:00,18.5,18.52,18.5,18.5,8100.0,18.5,18.52,18.5,18.5,8100.0
2008-12-31 14:00:00,18.51,18.55,18.51,18.53,11900.0,18.51,18.55,18.51,18.53,11900.0
2008-12-31 14:05:00,18.54,18.55,18.52,18.52,7200.0,18.54,18.55,18.52,18.52,7200.0
2008-12-31 14:10:00,18.52,18.54,18.52,18.52,3400.0,18.52,18.54,18.52,18.52,3400.0
2008-12-31 14:15:00,18.52,18.54,18.52,18.52,5100.0,18.52,18.54,18.52,18.52,5100.0
2008-12-31 14:20:00,18.53,18.55,18.53,18.53,4400.0,18.53,18.55,18.53,18.53,4400.0
2008-12-31 14:25:00,18.54,18.54,18.49,18.52,12100.0,18.54,18.54,18.49,18.52,12100.0
2008-12-31 14:30:00,18.52,18.55,18.49,18.52,28500.0,18.52,18.55,18.49,18.52,28500.0
2008-12-31 14:35:00,18.52,18.52,18.44,18.49,11500.0,18.52,18.52,18.44,18.49,11500.0
2008-12-31 14:40:00,18.51,18.51,18.49,18.49,2400.0,18.51,18.51,18.49,18.49,2400.0
2008-12-31 14:45:00,18.49,18.52,18.48,18.52,6400.0,18.49,18.52,18.48,18.52,6400.0
2008-12-31 14:50:00,18.52,18.53,18.52,18.52,5400.0,18.52,18.53,18.52,18.52,5400.0
2008-12-31 14:55:00,18.53,18.53,18.52,18.52,4000.0,18.53,18.53,18.52,18.52,4000.0
2008-12-31 15:00:00,18.53,18.58,18.53,18.57,8000.0,18.53,18.58,18.53,18.57,8000.0
2008-12-31 15:05:00,18.57,18.59,18.53,18.56,19000.0,18.57,18.59,18.53,18.56,19000.0
2008-12-31 15:10:00,18.56,18.58,18.55,18.57,13500.0,18.56,18.58,18.55,18.57,13500.0
2008-12-31 15:15:00,18.58,18.62,18.58,18.61,14200.0,18.58,18.62,18.58,18.61,14200.0
2008-12-31 15:20:00,18.61,18.63,18.51,18.54,69700.0,18.61,18.63,18.51,18.54,69700.0
2008-12-31 15:25:00,18.54,18.57,18.51,18.56,20500.0,18.54,18.57,18.51,18.56,20500.0
2008-12-31 15:30:00,18.56,18.58,18.51,18.54,37900.0,18.56,18.58,18.51,18.54,37900.0
2008-12-31 15:35:00,18.55,18.58,18.51,18.53,87500.0,18.55,18.58,18.51,18.53,87500.0
2008-12-31 15:40:00,18.55,18.55,18.51,18.53,16100.0,18.55,18.55,18.51,18.53,16100.0
2008-12-31 15:45:00,18.52,18.52,18.44,18.51,26800.0,18.52,18.52,18.44,18.51,26800.0
2008-12-31 15:50:00,18.52,18.59,18.51,18.54,100900.0,18.52,18.59,18.51,18.54,100900.0
2008-12-31 15:55:00,18.54,18.56,18.47,18.49,95600.0,18.54,18.56,18.47,18.49,95600.0
2009-01-02 09:30:00,18.31,18.6,18.31,18.51,5400.0,18.31,18.6,18.31,18.51,5400.0
2009-01-02 09:35:00,18.53,18.55,18.5,18.5,4900.0,18.53,18.55,18.5,18.5,4900.0
2009-01-02 09:40:00,18.52,18.52,18.5,18.52,5800.0,18.52,18.52,18.5,18.52,5800.0
2009-01-02 09:45:00,18.52,18.52,18.51,18.51,3800.0,18.52,18.52,18.51,18.51,3800.0
2009-01-02 09:50:00,18.51,18.53,18.29,18.29,14200.0,18.51,18.53,18.29,18.29,14200.0
2009-01-02 09:55:00,18.29,18.32,18.2,18.2,33600.0,18.29,18.32,18.2,18.2,33600.0
2009-01-02 10:00:00,18.19,18.23,18.17,18.23,15900.0,18.19,18.23,18.17,18.23,15900.0
2009-01-02 10:05:00,18.24,18.26,18.17,18.18,16000.0,18.24,18.26,18.17,18.18,16000.0
2009-01-02 10:10:00,18.18,18.24,18.18,18.23,11500.0,18.18,18.24,18.18,18.23,11500.0
2009-01-02 10:15:00,18.23,18.26,18.21,18.22,9800.0,18.23,18.26,18.21,18.22,9800.0
2009-01-02 10:20:00,18.23,18.25,18.21,18.24,9800.0,18.23,18.25,18.21,18.24,9800.0
2009-01-02 10:25:00,18.25,18.25,18.24,18.25,12500.0,18.25,18.25,18.24,18.25,12500.0
2009-01-02 10:30:00,18.25,18.31,18.25,18.28,26600.0,18.25,18.31,18.25,18.28,26600.0
2009-01-02 10:35:00,18.28,18.35,18.27,18.35,29800.0,18.28,18.35,18.27,18.35,29800.0
2009-01-02 10:40:00,18.37,18.39,18.33,18.35,28200.0,18.37,18.39,18.33,18.35,28200.0
2009-01-02 10:45:00,18.36,18.39,18.33,18.39,13700.0,18.36,18.39,18.33,18.39,13700.0
2009-01-02 10:50:00,18.4,18.45,18.39,18.45,18000.0,18.4,18.45,18.39,18.45,18000.0
2009-01-02 10:55:00,18.44,18.47,18.43,18.46,10100.0,18.44,18.47,18.43,18.46,10100.0
2009-01-02 11:00:00,18.45,18.46,18.39,18.4,20800.0,18.45,18.46,18.39,18.4,20800.0
2009-01-02 11:05:00,18.4,18.42,18.39,18.42,13400.0,18.4,18.42,18.39,18.42,13400.0
2009-01-02 11:10:00,18.42,18.45,18.4,18.43,12200.0,18.42,18.45,18.4,18.43,12200.0
2009-01-02 11:15:00,18.43,18.45,18.42,18.42,9100.0,18.43,18.45,18.42,18.42,9100.0
2009-01-02 11:20:00,18.42,18.43,18.38,18.39,8100.0,18.42,18.43,18.38,18.39,8100.0
2009-01-02 11:25:00,18.4,18.41,18.38,18.4,7500.0,18.4,18.41,18.38,18.4,7500.0
2009-01-02 11:30:00,18.4,18.43,18.39,18.41,5700.0,18.4,18.43,18.39,18.41,5700.0
2009-01-02 11:35:00,18.43,18.45,18.4,18.42,13000.0,18.43,18.45,18.4,18.42,13000.0
2009-01-02 11:40:00,18.41,18.43,18.38,18.39,2400.0,18.41,18.43,18.38,18.39,2400.0
2009-01-02 11:45:00,18.4,18.42,18.37,18.38,7200.0,18.4,18.42,18.37,18.38,7200.0
2009-01-02 11:50:00,18.38,18.39,18.37,18.37,2100.0,18.38,18.39,18.37,18.37,2100.0
2009-01-02 11:55:00,18.38,18.44,18.38,18.41,4500.0,18.38,18.44,18.38,18.41,4500.0
2009-01-02 12:00:00,18.41,18.42,18.39,18.41,3900.0,18.41,18.42,18.39,18.41,3900.0
2009-01-02 12:05:00,18.42,18.44,18.42,18.44,2500.0,18.42,18.44,18.42,18.44,2500.0
2009-01-02 12:10:00,18.44,18.46,18.43,18.43,5400.0,18.44,18.46,18.43,18.43,5400.0
2009-01-02 12:15:00,18.43,18.45,18.41,18.42,5400.0,18.43,18.45,18.41,18.42,5400.0
2009-01-02 12:20:00,18.41,18.43,18.41,18.43,3400.0,18.41,18.43,18.41,18.43,3400.0
2009-01-02 12:25:00,18.43,18.45,18.43,18.45,2200.0,18.43,18.45,18.43,18.45,2200.0
2009-01-02 12:30:00,18.46,18.48,18.46,18.47,2900.0,18.46,18.48,18.46,18.47,2900.0
2009-01-02 12:35:00,18.48,18.53,18.47,18.53,4400.0,18.48,18.53,18.47,18.53,4400.0
2009-01-02 12:40:00,18.53,18.57,18.53,18.55,4300.0,18.53,18.57,18.53,18.55,4300.0
2009-01-02 12:45:00,18.56,18.58,18.55,18.55,2600.0,18.56,18.58,18.55,18.55,2600.0
2009-01-02 12:50:00,18.54,18.54,18.51,18.51,4000.0,18.54,18.54,18.51,18.51,4000.0
2009-01-02 12:55:00,18.52,18.52,18.49,18.51,3400.0,18.52,18.52,18.49,18.51,3400.0
2009-01-02 13:00:00,18.52,18.54,18.52,18.54,2100.0,18.52,18.54,18.52,18.54,2100.0
2009-01-02 13:05:00,18.53,18.53,18.51,18.52,4600.0,18.53,18.53,18.51,18.52,4600.0
2009-01-02 13:10:00,18.53,18.58,18.53,18.54,5200.0,18.53,18.58,18.53,18.54,5200.0
2009-01-02 13:15:00,18.54,18.58,18.54,18.57,2000.0,18.54,18.58,18.54,18.57,2000.0
2009-01-02 13:20:00,18.57,18.58,18.56,18.58,3600.0,18.57,18.58,18.56,18.58,3600.0
2009-01-02 13:25:00,18.57,18.59,18.55,18.55,7600.0,18.57,18.59,18.55,18.55,7600.0
2009-01-02 13:30:00,18.56,18.56,18.54,18.55,5800.0,18.56,18.56,18.54,18.55,5800.0
2009-01-02 13:35:00,18.54,18.56,18.51,18.53,16400.0,18.54,18.56,18.51,18.53,16400.0
2009-01-02 13:40:00,18.53,18.56,18.52,18.53,9400.0,18.53,18.56,18.52,18.53,9400.0
2009-01-02 13:45:00,18.54,18.57,18.53,18.57,5300.0,18.54,18.57,18.53,18.57,5300.0
2009-01-02 13:50:00,18.57,18.58,18.56,18.58,6600.0,18.57,18.58,18.56,18.58,6600.0
2009-01-02 13:55:00,18.58,18.6,18.57,18.59,6400.0,18.58,18.6,18.57,18.59,6400.0
2009-01-02 14:00:00,18.6,18.63,18.58,18.63,7900.0,18.6,18.63,18.58,18.63,7900.0
2009-01-02 14:05:00,18.63,18.66,18.62,18.66,18300.0,18.63,18.66,18.62,18.66,18300.0
2009-01-02 14:10:00,18.65,18.69,18.62,18.68,13300.0,18.65,18.69,18.62,18.68,13300.0
2009-01-02 14:15:00,18.68,18.74,18.68,18.72,10400.0,18.68,18.74,18.68,18.72,10400.0
2009-01-02 14:20:00,18.72,18.77,18.72,18.75,7800.0,18.72,18.77,18.72,18.75,7800.0
2009-01-02 14:25:00,18.75,18.79,18.75,18.78,6200.0,18.75,18.79,18.75,18.78,6200.0
2009-01-02 14:30:00,18.78,18.84,18.78,18.79,13800.0,18.78,18.84,18.78,18.79,13800.0
2009-01-02 14:35:00,18.8,18.82,18.79,18.82,6600.0,18.8,18.82,18.79,18.82,6600.0
2009-01-02 14:40:00,18.83,18.87,18.82,18.83,14200.0,18.83,18.87,18.82,18.83,14200.0
2009-01-02 14:45:00,18.83,18.86,18.81,18.83,10000.0,18.83,18.86,18.81,18.83,10000.0
2009-01-02 14:50:00,18.82,18.86,18.81,18.82,9500.0,18.82,18.86,18.81,18.82,9500.0
2009-01-02 14:55:00,18.82,18.85,18.81,18.85,3300.0,18.82,18.85,18.81,18.85,3300.0
2009-01-02 15:00:00,18.85,18.9,18.83,18.88,16700.0,18.85,18.9,18.83,18.88,16700.0
2009-01-02 15:05:00,18.88,18.89,18.85,18.85,10800.0,18.88,18.89,18.85,18.85,10800.0
2009-01-02 15:10:00,18.85,18.85,18.81,18.82,16400.0,18.85,18.85,18.81,18.82,16400.0
2009-01-02 15:15:00,18.82,18.85,18.82,18.85,10800.0,18.82,18.85,18.82,18.85,10800.0
2009-01-02 15:20:00,18.84,18.89,18.81,18.85,11700.0,18.84,18.89,18.81,18.85,11700.0
2009-01-02 15:25:00,18.85,18.88,18.85,18.88,4700.0,18.85,18.88,18.85,18.88,4700.0
2009-01-02 15:30:00,18.88,18.9,18.85,18.87,11800.0,18.88,18.9,18.85,18.87,11800.0
2009-01-02 15:35:00,18.86,18.87,18.85,18.87,8400.0,18.86,18.87,18.85,18.87,8400.0
2009-01-02 15:40:00,18.87,18.9,18.84,18.87,23600.0,18.87,18.9,18.84,18.87,23600.0
2009-01-02 15:45:00,18.88,18.92,18.86,18.9,16100.0,18.88,18.92,18.86,18.9,16100.0
2009-01-02 15:50:00,18.9,18.98,18.9,18.96,34400.0,18.9,18.98,18.9,18.96,34400.0
2009-01-02 15:55:00,18.96,18.97,18.88,18.91,52500.0,18.96,18.97,18.88,18.91,52500.0
2009-01-05 09:30:00,18.9,18.96,18.87,18.92,14400.0,18.9,18.96,18.87,18.92,14400.0
2009-01-05 09:35:00,18.92,18.94,18.69,18.69,6800.0,18.92,18.94,18.69,18.69,6800.0
2009-01-05 09:40:00,18.71,18.77,18.69,18.69,15300.0,18.71,18.77,18.69,18.69,15300.0
2009-01-05 09:45:00,18.69,18.71,18.64,18.64,19100.0,18.69,18.71,18.64,18.64,19100.0
2009-01-05 09:50:00,18.65,18.67,18.63,18.64,13200.0,18.65,18.67,18.63,18.64,13200.0
2009-01-05 09:55:00,18.64,18.72,18.64,18.7,11200.0,18.64,18.72,18.64,18.7,11200.0
2009-01-05 10:00:00,18.71,18.82,18.71,18.82,32100.0,18.71,18.82,18.71,18.82,32100.0
2009-01-05 10:05:00,18.82,18.85,18.73,18.85,23100.0,18.82,18.85,18.73,18.85,23100.0
2009-01-05 10:10:00,18.84,18.87,18.83,18.87,19000.0,18.84,18.87,18.83,18.87,19000.0
2009-01-05 10:15:00,18.87,18.88,18.85,18.87,17200.0,18.87,18.88,18.85,18.87,17200.0
2009-01-05 10:20:00,18.88,18.89,18.85,18.87,16000.0,18.88,18.89,18.85,18.87,16000.0
2009-01-05 10:25:00,18.87,18.94,18.86,18.93,9200.0,18.87,18.94,18.86,18.93,9200.0
2009-01-05 10:30:00,18.94,19.0,18.91,18.99,24900.0,18.94,19.0,18.91,18.99,24900.0
2009-01-05 10:35:00,18.98,19.05,18.98,19.04,32300.0,18.98,19.05,18.98,19.04,32300.0
2009-01-05 10:40:00,19.05,19.07,19.03,19.07,14900.0,19.05,19.07,19.03,19.07,14900.0
2009-01-05 10:45:00,19.07,19.08,18.98,18.99,21400.0,19.07,19.08,18.98,18.99,21400.0
2009-01-05 10:50:00,18.99,19.05,18.99,19.05,20300.0,18.99,19.05,18.99,19.05,20300.0
2009-01-05 10:55:00,19.05,19.1,19.03,19.09,35100.0,19.05,19.1,19.03,19.09,35100.0
2009-01-05 11:00:00,19.09,19.11,19.08,19.09,22300.0,19.09,19.11,19.08,19.09,22300.0
2009-01-05 11:05:00,19.08,19.11,19.08,19.11,13300.0,19.08,19.11,19.08,19.11,13300.0
2009-01-05 11:10:00,19.11,19.11,19.08,19.08,12100.0,19.11,19.11,19.08,19.08,12100.0
2009-01-05 11:15:00,19.09,19.11,19.09,19.09,10900.0,19.09,19.11,19.09,19.09,10900.0
2009-01-05 11:20:00,19.09,19.09,19.05,19.07,8600.0,19.09,19.09,19.05,19.07,8600.0
2009-01-05 11:25:00,19.06,19.07,19.04,19.05,12000.0,19.06,19.07,19.04,19.05,12000.0
2009-01-05 11:30:00,19.06,19.06,18.99,19.0,21300.0,19.06,19.06,18.99,19.0,21300.0
2009-01-05 11:35:00,19.0,19.0,18.98,18.99,10900.0,19.0,19.0,18.98,18.99,10900.0
2009-01-05 11:40:00,19.0,19.0,18.96,18.97,9300.0,19.0,19.0,18.96,18.97,9300.0
2009-01-05 11:45:00,18.98,19.03,18.98,19.01,6900.0,18.98,19.03,18.98,19.01,6900.0
2009-01-05 11:50:00,19.0,19.0,18.91,18.91,9400.0,19.0,19.0,18.91,18.91,9400.0
2009-01-05 11:55:00,18.92,18.92,18.83,18.87,19500.0,18.92,18.92,18.83,18.87,19500.0
2009-01-05 12:00:00,18.87,18.9,18.86,18.88,21700.0,18.87,18.9,18.86,18.88,21700.0
2009-01-05 12:05:00,18.88,18.88,18.85,18.86,8900.0,18.88,18.88,18.85,18.86,8900.0
2009-01-05 12:10:00,18.87,18.91,18.87,18.91,9600.0,18.87,18.91,18.87,18.91,9600.0
2009-01-05 12:15:00,18.92,18.96,18.91,18.96,7600.0,18.92,18.96,18.91,18.96,7600.0
2009-01-05 12:20:00,18.96,18.98,18.93,18.93,6700.0,18.96,18.98,18.93,18.93,6700.0
2009-01-05 12:25:00,18.93,18.93,18.88,18.89,9000.0,18.93,18.93,18.88,18.89,9000.0
2009-01-05 12:30:00,18.88,18.89,18.85,18.85,8700.0,18.88,18.89,18.85,18.85,8700.0
2009-01-05 12:35:00,18.85,18.85,18.82,18.83,10300.0,18.85,18.85,18.82,18.83,10300.0
2009-01-05 12:40:00,18.82,18.83,18.81,18.81,3500.0,18.82,18.83,18.81,18.81,3500.0
2009-01-05 12:45:00,18.82,18.85,18.81,18.82,13800.0,18.82,18.85,18.81,18.82,13800.0
2009-01-05 12:50:00,18.84,18.84,18.78,18.78,13600.0,18.84,18.84,18.78,18.78,13600.0
2009-01-05 12:55:00,18.79,18.82,18.77,18.81,15600.0,18.79,18.82,18.77,18.81,15600.0
2009-01-05 13:00:00,18.81,18.84,18.8,18.84,12600.0,18.81,18.84,18.8,18.84,12600.0
2009-01-05 13:05:00,18.84,18.85,18.81,18.82,7900.0,18.84,18.85,18.81,18.82,7900.0
2009-01-05 13:10:00,18.82,18.86,18.81,18.83,10600.0,18.82,18.86,18.81,18.83,10600.0
2009-01-05 13:15:00,18.84,18.84,18.76,18.77,7900.0,18.84,18.84,18.76,18.77,7900.0
2009-01-05 13:20:00,18.77,18.86,18.76,18.86,16700.0,18.77,18.86,18.76,18.86,16700.0
2009-01-05 13:25:00,18.85,18.88,18.83,18.84,9300.0,18.85,18.88,18.83,18.84,9300.0
2009-01-05 13:30:00,18.84,18.86,18.83,18.83,6800.0,18.84,18.86,18.83,18.83,6800.0
2009-01-05 13:35:00,18.83,18.83,18.78,18.82,14300.0,18.83,18.83,18.78,18.82,14300.0
2009-01-05 13:40:00,18.82,18.85,18.8,18.84,10900.0,18.82,18.85,18.8,18.84,10900.0
2009-01-05 13:45:00,18.85,18.86,18.79,18.82,14600.0,18.85,18.86,18.79,18.82,14600.0
2009-01-05 13:50:00,18.82,18.89,18.8,18.87,19800.0,18.82,18.89,18.8,18.87,19800.0
2009-01-05 13:55:00,18.86,18.91,18.86,18.88,10500.0,18.86,18.91,18.86,18.88,10500.0
2009-01-05 14:00:00,18.89,18.89,18.88,18.89,4600.0,18.89,18.89,18.88,18.89,4600.0
2009-01-05 14:05:00,18.89,18.9,18.86,18.87,11300.0,18.89,18.9,18.86,18.87,11300.0
2009-01-05 14:10:00,18.87,18.88,18.84,18.85,12500.0,18.87,18.88,18.84,18.85,12500.0
2009-01-05 14:15:00,18.85,18.86,18.84,18.85,11600.0,18.85,18.86,18.84,18.85,11600.0
2009-01-05 14:20:00,18.85,18.85,18.78,18.8,16900.0,18.85,18.85,18.78,18.8,16900.0
2009-01-05 14:25:00,18.8,18.82,18.77,18.79,14600.0,18.8,18.82,18.77,18.79,14600.0
2009-01-05 14:30:00,18.79,18.79,18.76,18.77,11100.0,18.79,18.79,18.76,18.77,11100.0
2009-01-05 14:35:00,18.78,18.79,18.76,18.76,12000.0,18.78,18.79,18.76,18.76,12000.0
2009-01-05 14:40:00,18.76,18.78,18.72,18.72,15900.0,18.76,18.78,18.72,18.72,15900.0
2009-01-05 14:45:00,18.72,18.75,18.66,18.71,13700.0,18.72,18.75,18.66,18.71,13700.0
2009-01-05 14:50:00,18.71,18.71,18.62,18.62,20500.0,18.71,18.71,18.62,18.62,20500.0
2009-01-05 14:55:00,18.63,18.75,18.63,18.75,29600.0,18.63,18.75,18.63,18.75,29600.0
2009-01-05 15:00:00,18.75,18.8,18.75,18.77,17600.0,18.75,18.8,18.75,18.77,17600.0
2009-01-05 15:05:00,18.78,18.8,18.74,18.74,15100.0,18.78,18.8,18.74,18.74,15100.0
2009-01-05 15:10:00,18.74,18.78,18.73,18.75,21900.0,18.74,18.78,18.73,18.75,21900.0
2009-01-05 15:15:00,18.74,18.78,18.7,18.75,16300.0,18.74,18.78,18.7,18.75,16300.0
2009-01-05 15:20:00,18.75,18.79,18.7,18.73,32300.0,18.75,18.79,18.7,18.73,32300.0
2009-01-05 15:25:00,18.73,18.77,18.68,18.69,17400.0,18.73,18.77,18.68,18.69,17400.0
2009-01-05 15:30:00,18.69,18.76,18.67,18.76,28300.0,18.69,18.76,18.67,18.76,28300.0
2009-01-05 15:35:00,18.75,18.79,18.73,18.79,29400.0,18.75,18.79,18.73,18.79,29400.0
2009-01-05 15:40:00,18.79,18.83,18.75,18.77,35700.0,18.79,18.83,18.75,18.77,35700.0
2009-01-05 15:45:00,18.78,18.79,18.74,18.75,28900.0,18.78,18.79,18.74,18.75,28900.0
2009-01-05 15:50:00,18.76,18.85,18.76,18.81,38500.0,18.76,18.85,18.76,18.81,38500.0
2009-01-05 15:55:00,18.81,18.84,18.79,18.84,40600.0,18.81,18.84,18.79,18.84,40600.0
2009-01-06 09:30:00,18.72,18.93,18.72,18.88,10500.0,18.72,18.93,18.72,18.88,10500.0
2009-01-06 09:35:00,18.9,18.99,18.88,18.99,6200.0,18.9,18.99,18.88,18.99,6200.0
2009-01-06 09:40:00,18.98,19.08,18.97,19.04,10000.0,18.98,19.08,18.97,19.04,10000.0
2009-01-06 09:45:00,19.05,19.08,19.04,19.06,15800.0,19.05,19.08,19.04,19.06,15800.0
2009-01-06 09:50:00,19.07,19.17,19.05,19.15,15500.0,19.07,19.17,19.05,19.15,15500.0
2009-01-06 09:55:00,19.17,19.23,19.17,19.22,18400.0,19.17,19.23,19.17,19.22,18400.0
2009-01-06 10:00:00,19.22,19.3,19.21,19.21,12400.0,19.22,19.3,19.21,19.21,12400.0
2009-01-06 10:05:00,19.22,19.22,19.16,19.18,9100.0,19.22,19.22,19.16,19.18,9100.0
2009-01-06 10:10:00,19.19,19.19,19.11,19.13,10000.0,19.19,19.19,19.11,19.13,10000.0
2009-01-06 10:15:00,19.13,19.13,19.08,19.11,10400.0,19.13,19.13,19.08,19.11,10400.0
2009-01-06 10:20:00,19.11,19.16,19.09,19.16,4900.0,19.11,19.16,19.09,19.16,4900.0
2009-01-06 10:25:00,19.17,19.18,19.09,19.11,7000.0,19.17,19.18,19.09,19.11,7000.0
2009-01-06 10:30:00,19.11,19.18,19.1,19.17,4400.0,19.11,19.18,19.1,19.17,4400.0
2009-01-06 10:35:00,19.17,19.2,19.17,19.2,7100.0,19.17,19.2,19.17,19.2,7100.0
2009-01-06 10:40:00,19.21,19.25,19.21,19.25,6500.0,19.21,19.25,19.21,19.25,6500.0
2009-01-06 10:45:00,19.25,19.25,19.2,19.2,8200.0,19.25,19.25,19.2,19.2,8200.0
2009-01-06 10:50:00,19.19,19.23,19.18,19.18,7300.0,19.19,19.23,19.18,19.18,7300.0
2009-01-06 10:55:00,19.18,19.23,19.18,19.21,8100.0,19.18,19.23,19.18,19.21,8100.0
2009-01-06 11:00:00,19.22,19.23,19.17,19.17,11400.0,19.22,19.23,19.17,19.17,11400.0
2009-01-06 11:05:00,19.17,19.17,19.1,19.1,14700.0,19.17,19.17,19.1,19.1,14700.0
2009-01-06 11:10:00,19.1,19.13,19.1,19.11,5700.0,19.1,19.13,19.1,19.11,5700.0
2009-01-06 11:15:00,19.11,19.14,19.1,19.13,7400.0,19.11,19.14,19.1,19.13,7400.0
2009-01-06 11:20:00,19.14,19.15,19.1,19.11,8600.0,19.14,19.15,19.1,19.11,8600.0
2009-01-06 11:25:00,19.1,19.13,19.1,19.13,9800.0,19.1,19.13,19.1,19.13,9800.0
2009-01-06 11:30:00,19.12,19.17,19.12,19.16,8200.0,19.12,19.17,19.12,19.16,8200.0
2009-01-06 11:35:00,19.17,19.17,19.11,19.14,17400.0,19.17,19.17,19.11,19.14,17400.0
2009-01-06 11:40:00,19.16,19.16,19.15,19.16,4200.0,19.16,19.16,19.15,19.16,4200.0
2009-01-06 11:45:00,19.17,19.18,19.15,19.15,9000.0,19.17,19.18,19.15,19.15,9000.0
2009-01-06 11:50:00,19.15,19.16,19.12,19.12,5400.0,19.15,19.16,19.12,19.12,5400.0
2009-01-06 11:55:00,19.12,19.13,19.11,19.12,5100.0,19.12,19.13,19.11,19.12,5100.0
2009-01-06 12:00:00,19.11,19.14,19.1,19.13,5800.0,19.11,19.14,19.1,19.13,5800.0
2009-01-06 12:05:00,19.13,19.16,19.13,19.16,8800.0,19.13,19.16,19.13,19.16,8800.0
2009-01-06 12:10:00,19.16,19.19,19.16,19.19,7600.0,19.16,19.19,19.16,19.19,7600.0
2009-01-06 12:15:00,19.19,19.19,19.13,19.15,13700.0,19.19,19.19,19.13,19.15,13700.0
2009-01-06 12:20:00,19.12,19.14,19.11,19.12,9200.0,19.12,19.14,19.11,19.12,9200.0
2009-01-06 12:25:00,19.12,19.19,19.11,19.19,20300.0,19.12,19.19,19.11,19.19,20300.0
2009-01-06 12:30:00,19.21,19.21,19.18,19.18,9600.0,19.21,19.21,19.18,19.18,9600.0
2009-01-06 12:35:00,19.19,19.25,19.19,19.23,10700.0,19.19,19.25,19.19,19.23,10700.0
2009-01-06 12:40:00,19.24,19.24,19.22,19.22,7000.0,19.24,19.24,19.22,19.22,7000.0
2009-01-06 12:45:00,19.23,19.3,19.22,19.3,22400.0,19.23,19.3,19.22,19.3,22400.0
2009-01-06 12:50:00,19.3,19.35,19.3,19.33,13200.0,19.3,19.35,19.3,19.33,13200.0
2009-01-06 12:55:00,19.32,19.32,19.29,19.29,7300.0,19.32,19.32,19.29,19.29,7300.0
2009-01-06 13:00:00,19.29,19.31,19.28,19.29,9500.0,19.29,19.31,19.28,19.29,9500.0
2009-01-06 13:05:00,19.28,19.28,19.21,19.22,5800.0,19.28,19.28,19.21,19.22,5800.0
2009-01-06 13:10:00,19.22,19.22,19.2,19.2,3400.0,19.22,19.22,19.2,19.2,3400.0
2009-01-06 13:15:00,19.2,19.31,19.2,19.31,41600.0,19.2,19.31,19.2,19.31,41600.0
2009-01-06 13:20:00,19.3,19.35,19.3,19.3,25700.0,19.3,19.35,19.3,19.3,25700.0
2009-01-06 13:25:00,19.31,19.31,19.29,19.3,7300.0,19.31,19.31,19.29,19.3,7300.0
2009-01-06 13:30:00,19.29,19.3,19.29,19.3,7500.0,19.29,19.3,19.29,19.3,7500.0
2009-01-06 13:35:00,19.3,19.32,19.27,19.28,11600.0,19.3,19.32,19.27,19.28,11600.0
2009-01-06 13:40:00,19.27,19.28,19.26,19.27,4200.0,19.27,19.28,19.26,19.27,4200.0
2009-01-06 13:45:00,19.27,19.31,19.25,19.31,9100.0,19.27,19.31,19.25,19.31,9100.0
2009-01-06 13:50:00,19.31,19.32,19.3,19.31,10100.0,19.31,19.32,19.3,19.31,10100.0
2009-01-06 13:55:00,19.31,19.31,19.27,19.27,12300.0,19.31,19.31,19.27,19.27,12300.0
2009-01-06 14:00:00,19.26,19.27,19.19,19.2,21500.0,19.26,19.27,19.19,19.2,21500.0
2009-01-06 14:05:00,19.2,19.22,19.19,19.2,18200.0,19.2,19.22,19.19,19.2,18200.0
2009-01-06 14:10:00,19.21,19.23,19.21,19.22,32600.0,19.21,19.23,19.21,19.22,32600.0
2009-01-06 14:15:00,19.23,19.26,19.23,19.26,21500.0,19.23,19.26,19.23,19.26,21500.0
2009-01-06 14:20:00,19.26,19.27,19.24,19.24,26100.0,19.26,19.27,19.24,19.24,26100.0
2009-01-06 14:25:00,19.23,19.25,19.23,19.25,11100.0,19.23,19.25,19.23,19.25,11100.0
2009-01-06 14:30:00,19.25,19.26,19.24,19.25,24100.0,19.25,19.26,19.24,19.25,24100.0
2009-01-06 14:35:00,19.25,19.26,19.24,19.25,19100.0,19.25,19.26,19.24,19.25,19100.0
2009-01-06 14:40:00,19.26,19.26,19.24,19.26,15600.0,19.26,19.26,19.24,19.26,15600.0
2009-01-06 14:45:00,19.26,19.29,19.26,19.28,31800.0,19.26,19.29,19.26,19.28,31800.0
2009-01-06 14:50:00,19.27,19.27,19.23,19.26,18600.0,19.27,19.27,19.23,19.26,18600.0
2009-01-06 14:55:00,19.26,19.26,19.25,19.26,11900.0,19.26,19.26,19.25,19.26,11900.0
2009-01-06 15:00:00,19.26,19.27,19.24,19.24,17300.0,19.26,19.27,19.24,19.24,17300.0
2009-01-06 15:05:00,19.24,19.26,19.22,19.25,10200.0,19.24,19.26,19.22,19.25,10200.0
2009-01-06 15:10:00,19.25,19.26,19.19,19.24,17900.0,19.25,19.26,19.19,19.24,17900.0
2009-01-06 15:15:00,19.24,19.25,19.19,19.19,12100.0,19.24,19.25,19.19,19.19,12100.0
2009-01-06 15:20:00,19.19,19.2,19.12,19.14,21700.0,19.19,19.2,19.12,19.14,21700.0
2009-01-06 15:25:00,19.14,19.2,19.11,19.16,12300.0,19.14,19.2,19.11,19.16,12300.0
2009-01-06 15:30:00,19.15,19.21,19.15,19.16,14200.0,19.15,19.21,19.15,19.16,14200.0
2009-01-06 15:35:00,19.16,19.18,19.09,19.11,24500.0,19.16,19.18,19.09,19.11,24500.0
2009-01-06 15:40:00,19.11,19.19,19.1,19.19,40000.0,19.11,19.19,19.1,19.19,40000.0
2009-01-06 15:45:00,19.2,19.21,19.15,19.18,24100.0,19.2,19.21,19.15,19.18,24100.0
2009-01-06 15:50:00,19.18,19.22,19.16,19.18,31800.0,19.18,19.22,19.16,19.18,31800.0
2009-01-06 15:55:00,19.18,19.19,19.14,19.17,33700.0,19.18,19.19,19.14,19.17,33700.0
2009-01-07 09:30:00,18.98,18.98,18.91,18.98,12700.0,18.98,18.98,18.91,18.98,12700.0
2009-01-07 09:35:00,18.95,19.05,18.94,19.0,10200.0,18.95,19.05,18.94,19.0,10200.0
2009-01-07 09:40:00,18.99,18.99,18.89,18.91,8100.0,18.99,18.99,18.89,18.91,8100.0
2009-01-07 09:45:00,18.88,18.89,18.8,18.83,12200.0,18.88,18.89,18.8,18.83,12200.0
2009-01-07 09:50:00,18.89,18.97,18.87,18.97,10100.0,18.89,18.97,18.87,18.97,10100.0
2009-01-07 09:55:00,18.98,19.05,18.98,19.01,15400.0,18.98,19.05,18.98,19.01,15400.0
2009-01-07 10:00:00,19.01,19.02,19.0,19.01,16400.0,19.01,19.02,19.0,19.01,16400.0
2009-01-07 10:05:00,19.01,19.02,18.98,19.01,15300.0,19.01,19.02,18.98,19.01,15300.0
2009-01-07 10:10:00,19.01,19.02,18.98,19.0,29900.0,19.01,19.02,18.98,19.0,29900.0
2009-01-07 10:15:00,19.0,19.01,18.94,18.94,91300.0,19.0,19.01,18.94,18.94,91300.0
2009-01-07 10:20:00,18.94,19.01,18.89,18.99,52100.0,18.94,19.01,18.89,18.99,52100.0
2009-01-07 10:25:00,18.99,19.03,18.99,19.02,41000.0,18.99,19.03,18.99,19.02,41000.0
2009-01-07 10:30:00,19.02,19.04,19.0,19.04,18400.0,19.02,19.04,19.0,19.04,18400.0
2009-01-07 10:35:00,19.04,19.1,19.02,19.08,21800.0,19.04,19.1,19.02,19.08,21800.0
2009-01-07 10:40:00,19.09,19.12,19.09,19.1,19100.0,19.09,19.12,19.09,19.1,19100.0
2009-01-07 10:45:00,19.1,19.11,19.07,19.07,14300.0,19.1,19.11,19.07,19.07,14300.0
2009-01-07 10:50:00,19.08,19.08,19.07,19.08,17400.0,19.08,19.08,19.07,19.08,17400.0
2009-01-07 10:55:00,19.07,19.11,19.07,19.11,8100.0,19.07,19.11,19.07,19.11,8100.0
2009-01-07 11:00:00,19.11,19.15,19.1,19.13,24700.0,19.11,19.15,19.1,19.13,24700.0
2009-01-07 11:05:00,19.13,19.18,19.13,19.17,7100.0,19.13,19.18,19.13,19.17,7100.0
2009-01-07 11:10:00,19.17,19.18,19.14,19.16,14400.0,19.17,19.18,19.14,19.16,14400.0
2009-01-07 11:15:00,19.17,19.18,19.13,19.13,8600.0,19.17,19.18,19.13,19.13,8600.0
2009-01-07 11:20:00,19.13,19.17,19.12,19.16,9400.0,19.13,19.17,19.12,19.16,9400.0
2009-01-07 11:25:00,19.18,19.2,19.15,19.2,21700.0,19.18,19.2,19.15,19.2,21700.0
2009-01-07 11:30:00,19.2,19.25,19.2,19.24,18700.0,19.2,19.25,19.2,19.24,18700.0
2009-01-07 11:35:00,19.24,19.25,19.23,19.24,9700.0,19.24,19.25,19.23,19.24,9700.0
2009-01-07 11:40:00,19.23,19.26,19.23,19.26,72100.0,19.23,19.26,19.23,19.26,72100.0
2009-01-07 11:45:00,19.26,19.26,19.24,19.25,15400.0,19.26,19.26,19.24,19.25,15400.0
2009-01-07 11:50:00,19.25,19.25,19.24,19.25,11400.0,19.25,19.25,19.24,19.25,11400.0
2009-01-07 11:55:00,19.25,19.25,19.24,19.25,10200.0,19.25,19.25,19.24,19.25,10200.0
2009-01-07 12:00:00,19.25,19.25,19.21,19.22,13500.0,19.25,19.25,19.21,19.22,13500.0
2009-01-07 12:05:00,19.22,19.26,19.22,19.25,15200.0,19.22,19.26,19.22,19.25,15200.0
2009-01-07 12:10:00,19.26,19.26,19.25,19.26,8400.0,19.26,19.26,19.25,19.26,8400.0
2009-01-07 12:15:00,19.26,19.26,19.24,19.26,18400.0,19.26,19.26,19.24,19.26,18400.0
2009-01-07 12:20:00,19.25,19.26,19.2,19.22,15400.0,19.25,19.26,19.2,19.22,15400.0
2009-01-07 12:25:00,19.22,19.24,19.22,19.23,6100.0,19.22,19.24,19.22,19.23,6100.0
2009-01-07 12:30:00,19.24,19.25,19.24,19.25,3200.0,19.24,19.25,19.24,19.25,3200.0
2009-01-07 12:35:00,19.25,19.26,19.24,19.25,36000.0,19.25,19.26,19.24,19.25,36000.0
2009-01-07 12:40:00,19.26,19.26,19.24,19.25,22600.0,19.26,19.26,19.24,19.25,22600.0
2009-01-07 12:45:00,19.25,19.26,19.24,19.25,12400.0,19.25,19.26,19.24,19.25,12400.0
2009-01-07 12:50:00,19.25,19.25,19.24,19.24,2500.0,19.25,19.25,19.24,19.24,2500.0
2009-01-07 12:55:00,19.25,19.25,19.21,19.21,10800.0,19.25,19.25,19.21,19.21,10800.0
2009-01-07 13:00:00,19.2,19.25,19.2,19.25,10600.0,19.2,19.25,19.2,19.25,10600.0
2009-01-07 13:05:00,19.25,19.25,19.24,19.24,1800.0,19.25,19.25,19.24,19.24,1800.0
2009-01-07 13:10:00,19.25,19.25,19.23,19.24,10700.0,19.25,19.25,19.23,19.24,10700.0
2009-01-07 13:15:00,19.24,19.26,19.24,19.24,11800.0,19.24,19.26,19.24,19.24,11800.0
2009-01-07 13:20:00,19.24,19.24,19.21,19.21,9400.0,19.24,19.24,19.21,19.21,9400.0
2009-01-07 13:25:00,19.22,19.25,19.21,19.24,11000.0,19.22,19.25,19.21,19.24,11000.0
2009-01-07 13:30:00,19.24,19.25,19.23,19.24,9700.0,19.24,19.25,19.23,19.24,9700.0
2009-01-07 13:35:00,19.25,19.25,19.24,19.25,3600.0,19.25,19.25,19.24,19.25,3600.0
2009-01-07 13:40:00,19.25,19.25,19.23,19.24,17400.0,19.25,19.25,19.23,19.24,17400.0
2009-01-07 13:45:00,19.24,19.25,19.24,19.24,20100.0,19.24,19.25,19.24,19.24,20100.0
2009-01-07 13:50:00,19.25,19.25,19.22,19.24,9800.0,19.25,19.25,19.22,19.24,9800.0
2009-01-07 13:55:00,19.24,19.25,19.2,19.22,28900.0,19.24,19.25,19.2,19.22,28900.0
2009-01-07 14:00:00,19.21,19.23,19.18,19.2,19700.0,19.21,19.23,19.18,19.2,19700.0
2009-01-07 14:05:00,19.19,19.25,19.19,19.25,29900.0,19.19,19.25,19.19,19.25,29900.0
2009-01-07 14:10:00,19.25,19.25,19.23,19.24,17700.0,19.25,19.25,19.23,19.24,17700.0
2009-01-07 14:15:00,19.24,19.26,19.19,19.19,43800.0,19.24,19.26,19.19,19.19,43800.0
2009-01-07 14:20:00,19.19,19.19,19.14,19.18,30800.0,19.19,19.19,19.14,19.18,30800.0
2009-01-07 14:25:00,19.18,19.23,19.17,19.22,30100.0,19.18,19.23,19.17,19.22,30100.0
2009-01-07 14:30:00,19.22,19.22,19.19,19.2,22900.0,19.22,19.22,19.19,19.2,22900.0
2009-01-07 14:35:00,19.2,19.23,19.19,19.22,15900.0,19.2,19.23,19.19,19.22,15900.0
2009-01-07 14:40:00,19.22,19.23,19.2,19.22,16200.0,19.22,19.23,19.2,19.22,16200.0
2009-01-07 14:45:00,19.22,19.22,19.18,19.19,18300.0,19.22,19.22,19.18,19.19,18300.0
2009-01-07 14:50:00,19.18,19.23,19.15,19.23,30600.0,19.18,19.23,19.15,19.23,30600.0
2009-01-07 14:55:00,19.23,19.23,19.19,19.19,5800.0,19.23,19.23,19.19,19.19,5800.0
2009-01-07 15:00:00,19.19,19.2,19.15,19.16,13200.0,19.19,19.2,19.15,19.16,13200.0
2009-01-07 15:05:00,19.15,19.15,19.1,19.13,35900.0,19.15,19.15,19.1,19.13,35900.0
2009-01-07 15:10:00,19.14,19.16,19.13,19.15,35700.0,19.14,19.16,19.13,19.15,35700.0
2009-01-07 15:15:00,19.15,19.16,19.13,19.16,14000.0,19.15,19.16,19.13,19.16,14000.0
2009-01-07 15:20:00,19.16,19.18,19.15,19.17,12500.0,19.16,19.18,19.15,19.17,12500.0
2009-01-07 15:25:00,19.17,19.2,19.15,19.18,21700.0,19.17,19.2,19.15,19.18,21700.0
2009-01-07 15:30:00,19.18,19.23,19.18,19.19,13900.0,19.18,19.23,19.18,19.19,13900.0
2009-01-07 15:35:00,19.19,19.2,19.14,19.15,21700.0,19.19,19.2,19.14,19.15,21700.0
2009-01-07 15:40:00,19.15,19.19,19.15,19.17,24400.0,19.15,19.19,19.15,19.17,24400.0
2009-01-07 15:45:00,19.17,19.17,19.14,19.14,16500.0,19.17,19.17,19.14,19.14,16500.0
2009-01-07 15:50:00,19.14,19.2,19.14,19.19,37600.0,19.14,19.2,19.14,19.19,37600.0
2009-01-07 15:55:00,19.19,19.23,19.18,19.2,35000.0,19.19,19.23,19.18,19.2,35000.0
2009-01-08 09:30:00,19.19,19.22,19.1,19.19,10600.0,19.19,19.22,19.1,19.19,10600.0
2009-01-08 09:35:00,19.24,19.25,19.17,19.22,2600.0,19.24,19.25,19.17,19.22,2600.0
2009-01-08 09:40:00,19.22,19.26,19.2,19.24,10200.0,19.22,19.26,19.2,19.24,10200.0
2009-01-08 09:45:00,19.21,19.24,19.2,19.21,6800.0,19.21,19.24,19.2,19.21,6800.0
2009-01-08 09:50:00,19.2,19.21,19.1,19.16,13000.0,19.2,19.21,19.1,19.16,13000.0
2009-01-08 09:55:00,19.16,19.21,19.15,19.21,9500.0,19.16,19.21,19.15,19.21,9500.0
2009-01-08 10:00:00,19.21,19.23,19.19,19.2,8100.0,19.21,19.23,19.19,19.2,8100.0
2009-01-08 10:05:00,19.22,19.25,19.21,19.24,7800.0,19.22,19.25,19.21,19.24,7800.0
2009-01-08 10:10:00,19.24,19.25,19.21,19.23,5900.0,19.24,19.25,19.21,19.23,5900.0
2009-01-08 10:15:00,19.23,19.23,19.07,19.09,20300.0,19.23,19.23,19.07,19.09,20300.0
2009-01-08 10:20:00,19.09,19.14,19.09,19.14,11200.0,19.09,19.14,19.09,19.14,11200.0
2009-01-08 10:25:00,19.12,19.22,19.11,19.21,45100.0,19.12,19.22,19.11,19.21,45100.0
2009-01-08 10:30:00,19.21,19.23,19.2,19.23,14000.0,19.21,19.23,19.2,19.23,14000.0
2009-01-08 10:35:00,19.23,19.26,19.2,19.23,12700.0,19.23,19.26,19.2,19.23,12700.0
2009-01-08 10:40:00,19.23,19.29,19.23,19.24,24400.0,19.23,19.29,19.23,19.24,24400.0
2009-01-08 10:45:00,19.24,19.25,19.21,19.25,20100.0,19.24,19.25,19.21,19.25,20100.0
2009-01-08 10:50:00,19.25,19.38,19.25,19.32,46300.0,19.25,19.38,19.25,19.32,46300.0
2009-01-08 10:55:00,19.33,19.36,19.3,19.33,27100.0,19.33,19.36,19.3,19.33,27100.0
2009-01-08 11:00:00,19.34,19.42,19.32,19.4,34100.0,19.34,19.42,19.32,19.4,34100.0
2009-01-08 11:05:00,19.39,19.45,19.37,19.45,88900.0,19.39,19.45,19.37,19.45,88900.0
2009-01-08 11:10:00,19.46,19.5,19.43,19.5,23200.0,19.46,19.5,19.43,19.5,23200.0
2009-01-08 11:15:00,19.5,19.53,19.48,19.48,16700.0,19.5,19.53,19.48,19.48,16700.0
2009-01-08 11:20:00,19.49,19.51,19.45,19.45,11800.0,19.49,19.51,19.45,19.45,11800.0
2009-01-08 11:25:00,19.45,19.47,19.42,19.42,19100.0,19.45,19.47,19.42,19.42,19100.0
2009-01-08 11:30:00,19.42,19.44,19.4,19.43,15600.0,19.42,19.44,19.4,19.43,15600.0
2009-01-08 11:35:00,19.43,19.47,19.42,19.47,9700.0,19.43,19.47,19.42,19.47,9700.0
2009-01-08 11:40:00,19.46,19.5,19.46,19.48,13000.0,19.46,19.5,19.46,19.48,13000.0
2009-01-08 11:45:00,19.48,19.49,19.44,19.49,27200.0,19.48,19.49,19.44,19.49,27200.0
2009-01-08 11:50:00,19.49,19.52,19.43,19.45,70200.0,19.49,19.52,19.43,19.45,70200.0
2009-01-08 11:55:00,19.45,19.45,19.38,19.42,13500.0,19.45,19.45,19.38,19.42,13500.0
2009-01-08 12:00:00,19.42,19.47,19.4,19.4,18200.0,19.42,19.47,19.4,19.4,18200.0
2009-01-08 12:05:00,19.39,19.4,19.35,19.37,24900.0,19.39,19.4,19.35,19.37,24900.0
2009-01-08 12:10:00,19.37,19.41,19.36,19.4,35900.0,19.37,19.41,19.36,19.4,35900.0
2009-01-08 12:15:00,19.4,19.4,19.35,19.36,17700.0,19.4,19.4,19.35,19.36,17700.0
2009-01-08 12:20:00,19.35,19.39,19.35,19.38,24500.0,19.35,19.39,19.35,19.38,24500.0
2009-01-08 12:25:00,19.38,19.41,19.37,19.4,11300.0,19.38,19.41,19.37,19.4,11300.0
2009-01-08 12:30:00,19.4,19.4,19.38,19.38,25200.0,19.4,19.4,19.38,19.38,25200.0
2009-01-08 12:35:00,19.39,19.39,19.38,19.38,7400.0,19.39,19.39,19.38,19.38,7400.0
2009-01-08 12:40:00,19.39,19.44,19.39,19.43,24700.0,19.39,19.44,19.39,19.43,24700.0
2009-01-08 12:45:00,19.43,19.48,19.43,19.46,12700.0,19.43,19.48,19.43,19.46,12700.0
2009-01-08 12:50:00,19.46,19.5,19.46,19.49,12600.0,19.46,19.5,19.46,19.49,12600.0
2009-01-08 12:55:00,19.5,19.5,19.44,19.45,16300.0,19.5,19.5,19.44,19.45,16300.0
2009-01-08 13:00:00,19.45,19.48,19.43,19.45,19300.0,19.45,19.48,19.43,19.45,19300.0
2009-01-08 13:05:00,19.44,19.45,19.37,19.38,10100.0,19.44,19.45,19.37,19.38,10100.0
2009-01-08 13:10:00,19.39,19.4,19.37,19.4,25300.0,19.39,19.4,19.37,19.4,25300.0
2009-01-08 13:15:00,19.39,19.45,19.39,19.4,31500.0,19.39,19.45,19.39,19.4,31500.0
2009-01-08 13:20:00,19.4,19.46,19.4,19.43,11800.0,19.4,19.46,19.4,19.43,11800.0
2009-01-08 13:25:00,19.43,19.44,19.4,19.41,7400.0,19.43,19.44,19.4,19.41,7400.0
2009-01-08 13:30:00,19.41,19.46,19.39,19.45,25300.0,19.41,19.46,19.39,19.45,25300.0
2009-01-08 13:35:00,19.46,19.46,19.43,19.43,10300.0,19.46,19.46,19.43,19.43,10300.0
2009-01-08 13:40:00,19.43,19.44,19.41,19.43,4400.0,19.43,19.44,19.41,19.43,4400.0
2009-01-08 13:45:00,19.43,19.45,19.42,19.43,12500.0,19.43,19.45,19.42,19.43,12500.0
2009-01-08 13:50:00,19.44,19.48,19.43,19.46,15200.0,19.44,19.48,19.43,19.46,15200.0
2009-01-08 13:55:00,19.46,19.5,19.45,19.48,23900.0,19.46,19.5,19.45,19.48,23900.0
2009-01-08 14:00:00,19.48,19.49,19.45,19.45,16500.0,19.48,19.49,19.45,19.45,16500.0
2009-01-08 14:05:00,19.45,19.54,19.45,19.5,30500.0,19.45,19.54,19.45,19.5,30500.0
2009-01-08 14:10:00,19.51,19.53,19.5,19.52,22800.0,19.51,19.53,19.5,19.52,22800.0
2009-01-08 14:15:00,19.52,19.55,19.49,19.5,41900.0,19.52,19.55,19.49,19.5,41900.0
2009-01-08 14:20:00,19.5,19.52,19.49,19.5,13200.0,19.5,19.52,19.49,19.5,13200.0
2009-01-08 14:25:00,19.5,19.54,19.49,19.5,12500.0,19.5,19.54,19.49,19.5,12500.0
2009-01-08 14:30:00,19.49,19.52,19.49,19.52,23300.0,19.49,19.52,19.49,19.52,23300.0
2009-01-08 14:35:00,19.52,19.55,19.52,19.54,87200.0,19.52,19.55,19.52,19.54,87200.0
2009-01-08 14:40:00,19.54,19.6,19.52,19.6,31800.0,19.54,19.6,19.52,19.6,31800.0
2009-01-08 14:45:00,19.6,19.64,19.57,19.58,15700.0,19.6,19.64,19.57,19.58,15700.0
2009-01-08 14:50:00,19.56,19.68,19.56,19.67,42400.0,19.56,19.68,19.56,19.67,42400.0
2009-01-08 14:55:00,19.67,19.68,19.54,19.58,58600.0,19.67,19.68,19.54,19.58,58600.0
2009-01-08 15:00:00,19.58,19.63,19.54,19.54,27100.0,19.58,19.63,19.54,19.54,27100.0
2009-01-08 15:05:00,19.54,19.58,19.52,19.53,16800.0,19.54,19.58,19.52,19.53,16800.0
2009-01-08 15:10:00,19.52,19.58,19.51,19.56,16500.0,19.52,19.58,19.51,19.56,16500.0
2009-01-08 15:15:00,19.55,19.56,19.49,19.49,52400.0,19.55,19.56,19.49,19.49,52400.0
2009-01-08 15:20:00,19.49,19.5,19.43,19.49,24000.0,19.49,19.5,19.43,19.49,24000.0
2009-01-08 15:25:00,19.49,19.53,19.49,19.52,11000.0,19.49,19.53,19.49,19.52,11000.0
2009-01-08 15:30:00,19.53,19.53,19.46,19.48,31200.0,19.53,19.53,19.46,19.48,31200.0
2009-01-08 15:35:00,19.48,19.49,19.4,19.42,64100.0,19.48,19.49,19.4,19.42,64100.0
2009-01-08 15:40:00,19.42,19.54,19.42,19.54,80400.0,19.42,19.54,19.42,19.54,80400.0
2009-01-08 15:45:00,19.55,19.59,19.52,19.58,34700.0,19.55,19.59,19.52,19.58,34700.0
2009-01-08 15:50:00,19.58,19.6,19.52,19.54,43700.0,19.58,19.6,19.52,19.54,43700.0
2009-01-08 15:55:00,19.53,19.57,19.51,19.51,72900.0,19.53,19.57,19.51,19.51,72900.0
2009-01-09 09:30:00,19.65,19.66,19.48,19.54,25000.0,19.65,19.66,19.48,19.54,25000.0
2009-01-09 09:35:00,19.6,19.6,19.34,19.41,8800.0,19.6,19.6,19.34,19.41,8800.0
2009-01-09 09:40:00,19.41,19.41,19.29,19.37,5600.0,19.41,19.41,19.29,19.37,5600.0
2009-01-09 09:45:00,19.37,19.37,19.27,19.28,33300.0,19.37,19.37,19.27,19.28,33300.0
2009-01-09 09:50:00,19.28,19.28,19.22,19.24,20800.0,19.28,19.28,19.22,19.24,20800.0
2009-01-09 09:55:00,19.24,19.27,19.2,19.26,19000.0,19.24,19.27,19.2,19.26,19000.0
2009-01-09 10:00:00,19.26,19.35,19.25,19.34,20700.0,19.26,19.35,19.25,19.34,20700.0
2009-01-09 10:05:00,19.34,19.34,19.25,19.27,10700.0,19.34,19.34,19.25,19.27,10700.0
2009-01-09 10:10:00,19.26,19.28,19.22,19.24,18000.0,19.26,19.28,19.22,19.24,18000.0
2009-01-09 10:15:00,19.24,19.27,19.23,19.25,16600.0,19.24,19.27,19.23,19.25,16600.0
2009-01-09 10:20:00,19.25,19.28,19.24,19.26,9900.0,19.25,19.28,19.24,19.26,9900.0
2009-01-09 10:25:00,19.26,19.3,19.24,19.25,27300.0,19.26,19.3,19.24,19.25,27300.0
2009-01-09 10:30:00,19.25,19.28,19.23,19.27,21100.0,19.25,19.28,19.23,19.27,21100.0
2009-01-09 10:35:00,19.28,19.37,19.25,19.36,32100.0,19.28,19.37,19.25,19.36,32100.0
2009-01-09 10:40:00,19.37,19.37,19.31,19.34,15400.0,19.37,19.37,19.31,19.34,15400.0
2009-01-09 10:45:00,19.35,19.36,19.32,19.33,8000.0,19.35,19.36,19.32,19.33,8000.0
2009-01-09 10:50:00,19.32,19.36,19.3,19.36,10800.0,19.32,19.36,19.3,19.36,10800.0
2009-01-09 10:55:00,19.36,19.36,19.29,19.31,9600.0,19.36,19.36,19.29,19.31,9600.0
2009-01-09 11:00:00,19.3,19.33,19.27,19.33,9100.0,19.3,19.33,19.27,19.33,9100.0
2009-01-09 11:05:00,19.34,19.39,19.34,19.35,6600.0,19.34,19.39,19.34,19.35,6600.0
2009-01-09 11:10:00,19.36,19.37,19.31,19.34,20400.0,19.36,19.37,19.31,19.34,20400.0
2009-01-09 11:15:00,19.34,19.34,19.3,19.31,8600.0,19.34,19.34,19.3,19.31,8600.0
2009-01-09 11:20:00,19.32,19.4,19.32,19.4,10100.0,19.32,19.4,19.32,19.4,10100.0
2009-01-09 11:25:00,19.41,19.43,19.4,19.41,4800.0,19.41,19.43,19.4,19.41,4800.0
2009-01-09 11:30:00,19.41,19.44,19.4,19.44,15100.0,19.41,19.44,19.4,19.44,15100.0
2009-01-09 11:35:00,19.44,19.45,19.43,19.45,7200.0,19.44,19.45,19.43,19.45,7200.0
2009-01-09 11:40:00,19.44,19.44,19.4,19.42,12500.0,19.44,19.44,19.4,19.42,12500.0
2009-01-09 11:45:00,19.41,19.44,19.4,19.44,5900.0,19.41,19.44,19.4,19.44,5900.0
2009-01-09 11:50:00,19.42,19.45,19.41,19.45,6000.0,19.42,19.45,19.41,19.45,6000.0
2009-01-09 11:55:00,19.46,19.47,19.45,19.47,4800.0,19.46,19.47,19.45,19.47,4800.0
2009-01-09 12:00:00,19.47,19.47,19.46,19.46,7800.0,19.47,19.47,19.46,19.46,7800.0
2009-01-09 12:05:00,19.46,19.54,19.45,19.52,13600.0,19.46,19.54,19.45,19.52,13600.0
2009-01-09 12:10:00,19.53,19.53,19.49,19.49,8900.0,19.53,19.53,19.49,19.49,8900.0
2009-01-09 12:15:00,19.49,19.5,19.48,19.5,4500.0,19.49,19.5,19.48,19.5,4500.0
2009-01-09 12:20:00,19.49,19.51,19.48,19.5,8900.0,19.49,19.51,19.48,19.5,8900.0
2009-01-09 12:25:00,19.5,19.53,19.5,19.5,5500.0,19.5,19.53,19.5,19.5,5500.0
2009-01-09 12:30:00,19.5,19.54,19.49,19.53,10400.0,19.5,19.54,19.49,19.53,10400.0
2009-01-09 12:35:00,19.54,19.56,19.52,19.55,15700.0,19.54,19.56,19.52,19.55,15700.0
2009-01-09 12:40:00,19.55,19.56,19.5,19.5,6800.0,19.55,19.56,19.5,19.5,6800.0
2009-01-09 12:45:00,19.49,19.5,19.46,19.47,12100.0,19.49,19.5,19.46,19.47,12100.0
2009-01-09 12:50:00,19.47,19.48,19.46,19.48,8900.0,19.47,19.48,19.46,19.48,8900.0
2009-01-09 12:55:00,19.47,19.48,19.44,19.45,7500.0,19.47,19.48,19.44,19.45,7500.0
2009-01-09 13:00:00,19.45,19.51,19.45,19.47,13500.0,19.45,19.51,19.45,19.47,13500.0
2009-01-09 13:05:00,19.47,19.47,19.39,19.39,9800.0,19.47,19.47,19.39,19.39,9800.0
2009-01-09 13:10:00,19.39,19.41,19.38,19.41,8000.0,19.39,19.41,19.38,19.41,8000.0
2009-01-09 13:15:00,19.4,19.43,19.35,19.41,10500.0,19.4,19.43,19.35,19.41,10500.0
2009-01-09 13:20:00,19.42,19.42,19.37,19.37,11300.0,19.42,19.42,19.37,19.37,11300.0
2009-01-09 13:25:00,19.38,19.38,19.35,19.35,7100.0,19.38,19.38,19.35,19.35,7100.0
2009-01-09 13:30:00,19.36,19.36,19.3,19.31,14400.0,19.36,19.36,19.3,19.31,14400.0
2009-01-09 13:35:00,19.31,19.32,19.29,19.3,99100.0,19.31,19.32,19.29,19.3,99100.0
2009-01-09 13:40:00,19.31,19.32,19.3,19.32,16700.0,19.31,19.32,19.3,19.32,16700.0
2009-01-09 13:45:00,19.32,19.33,19.31,19.31,27000.0,19.32,19.33,19.31,19.31,27000.0
2009-01-09 13:50:00,19.31,19.31,19.25,19.29,60500.0,19.31,19.31,19.25,19.29,60500.0
2009-01-09 13:55:00,19.31,19.37,19.31,19.34,14800.0,19.31,19.37,19.31,19.34,14800.0
2009-01-09 14:00:00,19.34,19.38,19.33,19.37,4900.0,19.34,19.38,19.33,19.37,4900.0
2009-01-09 14:05:00,19.37,19.4,19.37,19.4,3300.0,19.37,19.4,19.37,19.4,3300.0
2009-01-09 14:10:00,19.4,19.4,19.35,19.38,4700.0,19.4,19.4,19.35,19.38,4700.0
2009-01-09 14:15:00,19.38,19.43,19.37,19.42,2600.0,19.38,19.43,19.37,19.42,2600.0
2009-01-09 14:20:00,19.43,19.44,19.42,19.42,4000.0,19.43,19.44,19.42,19.42,4000.0
2009-01-09 14:25:00,19.42,19.43,19.38,19.38,6600.0,19.42,19.43,19.38,19.38,6600.0
2009-01-09 14:30:00,19.39,19.48,19.39,19.46,13200.0,19.39,19.48,19.39,19.46,13200.0
2009-01-09 14:35:00,19.46,19.5,19.45,19.5,8300.0,19.46,19.5,19.45,19.5,8300.0
2009-01-09 14:40:00,19.49,19.49,19.44,19.47,11400.0,19.49,19.49,19.44,19.47,11400.0
2009-01-09 14:45:00,19.48,19.51,19.48,19.49,8800.0,19.48,19.51,19.48,19.49,8800.0
2009-01-09 14:50:00,19.48,19.49,19.46,19.48,5500.0,19.48,19.49,19.46,19.48,5500.0
2009-01-09 14:55:00,19.48,19.52,19.48,19.49,15100.0,19.48,19.52,19.48,19.49,15100.0
2009-01-09 15:00:00,19.48,19.49,19.46,19.47,13300.0,19.48,19.49,19.46,19.47,13300.0
2009-01-09 15:05:00,19.47,19.48,19.35,19.37,22600.0,19.47,19.48,19.35,19.37,22600.0
2009-01-09 15:10:00,19.37,19.39,19.32,19.38,10400.0,19.37,19.39,19.32,19.38,10400.0
2009-01-09 15:15:00,19.39,19.4,19.37,19.4,10600.0,19.39,19.4,19.37,19.4,10600.0
2009-01-09 15:20:00,19.4,19.43,19.38,19.39,22700.0,19.4,19.43,19.38,19.39,22700.0
2009-01-09 15:25:00,19.38,19.38,19.31,19.34,45800.0,19.38,19.38,19.31,19.34,45800.0
2009-01-09 15:30:00,19.35,19.42,19.34,19.37,26400.0,19.35,19.42,19.34,19.37,26400.0
2009-01-09 15:35:00,19.37,19.43,19.34,19.4,14800.0,19.37,19.43,19.34,19.4,14800.0
2009-01-09 15:40:00,19.4,19.41,19.37,19.4,22800.0,19.4,19.41,19.37,19.4,22800.0
2009-01-09 15:45:00,19.39,19.39,19.31,19.31,31400.0,19.39,19.39,19.31,19.31,31400.0
2009-01-09 15:50:00,19.32,19.34,19.31,19.32,73600.0,19.32,19.34,19.31,19.32,73600.0
2009-01-09 15:55:00,19.31,19.36,19.3,19.32,95100.0,19.31,19.36,19.3,19.32,95100.0
2009-01-12 09:30:00,19.37,19.39,19.23,19.25,19600.0,19.37,19.39,19.23,19.25,19600.0
2009-01-12 09:35:00,19.25,19.28,19.21,19.23,5400.0,19.25,19.28,19.21,19.23,5400.0
2009-01-12 09:40:00,19.21,19.24,19.15,19.23,16300.0,19.21,19.24,19.15,19.23,16300.0
2009-01-12 09:45:00,19.22,19.29,19.15,19.29,26100.0,19.22,19.29,19.15,19.29,26100.0
2009-01-12 09:50:00,19.28,19.3,19.25,19.29,7100.0,19.28,19.3,19.25,19.29,7100.0
2009-01-12 09:55:00,19.29,19.3,19.29,19.3,12200.0,19.29,19.3,19.29,19.3,12200.0
2009-01-12 10:00:00,19.3,19.33,19.28,19.33,32700.0,19.3,19.33,19.28,19.33,32700.0
2009-01-12 10:05:00,19.34,19.36,19.28,19.31,14700.0,19.34,19.36,19.28,19.31,14700.0
2009-01-12 10:10:00,19.33,19.34,19.25,19.27,11300.0,19.33,19.34,19.25,19.27,11300.0
2009-01-12 10:15:00,19.28,19.28,19.22,19.22,19700.0,19.28,19.28,19.22,19.22,19700.0
2009-01-12 10:20:00,19.21,19.27,19.2,19.24,22300.0,19.21,19.27,19.2,19.24,22300.0
2009-01-12 10:25:00,19.24,19.3,19.22,19.29,17800.0,19.24,19.3,19.22,19.29,17800.0
2009-01-12 10:30:00,19.28,19.3,19.27,19.29,22700.0,19.28,19.3,19.27,19.29,22700.0
2009-01-12 10:35:00,19.28,19.3,19.27,19.3,9100.0,19.28,19.3,19.27,19.3,9100.0
2009-01-12 10:40:00,19.31,19.32,19.28,19.3,5500.0,19.31,19.32,19.28,19.3,5500.0
2009-01-12 10:45:00,19.3,19.31,19.28,19.29,6200.0,19.3,19.31,19.28,19.29,6200.0
2009-01-12 10:50:00,19.28,19.33,19.28,19.33,22300.0,19.28,19.33,19.28,19.33,22300.0
2009-01-12 10:55:00,19.32,19.32,19.29,19.31,17500.0,19.32,19.32,19.29,19.31,17500.0
2009-01-12 11:00:00,19.33,19.35,19.29,19.29,14700.0,19.33,19.35,19.29,19.29,14700.0
2009-01-12 11:05:00,19.3,19.3,19.27,19.28,24300.0,19.3,19.3,19.27,19.28,24300.0
2009-01-12 11:10:00,19.27,19.28,19.26,19.26,7000.0,19.27,19.28,19.26,19.26,7000.0
2009-01-12 11:15:00,19.27,19.29,19.27,19.28,12100.0,19.27,19.29,19.27,19.28,12100.0
2009-01-12 11:20:00,19.27,19.32,19.24,19.32,31800.0,19.27,19.32,19.24,19.32,31800.0
2009-01-12 11:25:00,19.32,19.32,19.26,19.27,17500.0,19.32,19.32,19.26,19.27,17500.0
2009-01-12 11:30:00,19.27,19.27,19.24,19.25,9600.0,19.27,19.27,19.24,19.25,9600.0
2009-01-12 11:35:00,19.25,19.29,19.22,19.29,17300.0,19.25,19.29,19.22,19.29,17300.0
2009-01-12 11:40:00,19.28,19.29,19.26,19.27,14500.0,19.28,19.29,19.26,19.27,14500.0
2009-01-12 11:45:00,19.27,19.3,19.26,19.28,9500.0,19.27,19.3,19.26,19.28,9500.0
2009-01-12 11:50:00,19.28,19.29,19.26,19.27,7400.0,19.28,19.29,19.26,19.27,7400.0
2009-01-12 11:55:00,19.28,19.29,19.27,19.28,4600.0,19.28,19.29,19.27,19.28,4600.0
2009-01-12 12:00:00,19.28,19.29,19.26,19.29,13100.0,19.28,19.29,19.26,19.29,13100.0
2009-01-12 12:05:00,19.28,19.31,19.28,19.31,11500.0,19.28,19.31,19.28,19.31,11500.0
2009-01-12 12:10:00,19.31,19.33,19.3,19.33,13100.0,19.31,19.33,19.3,19.33,13100.0
2009-01-12 12:15:00,19.33,19.34,19.32,19.34,9500.0,19.33,19.34,19.32,19.34,9500.0
2009-01-12 12:20:00,19.33,19.33,19.28,19.28,13500.0,19.33,19.33,19.28,19.28,13500.0
2009-01-12 12:25:00,19.28,19.3,19.27,19.3,6500.0,19.28,19.3,19.27,19.3,6500.0
2009-01-12 12:30:00,19.3,19.33,19.3,19.33,4900.0,19.3,19.33,19.3,19.33,4900.0
2009-01-12 12:35:00,19.33,19.35,19.33,19.34,4200.0,19.33,19.35,19.33,19.34,4200.0
2009-01-12 12:40:00,19.35,19.36,19.34,19.35,4700.0,19.35,19.36,19.34,19.35,4700.0
2009-01-12 12:45:00,19.34,19.34,19.31,19.31,3300.0,19.34,19.34,19.31,19.31,3300.0
2009-01-12 12:50:00,19.32,19.32,19.29,19.29,5700.0,19.32,19.32,19.29,19.29,5700.0
2009-01-12 12:55:00,19.3,19.3,19.25,19.26,14700.0,19.3,19.3,19.25,19.26,14700.0
2009-01-12 13:00:00,19.25,19.31,19.25,19.31,18400.0,19.25,19.31,19.25,19.31,18400.0
2009-01-12 13:05:00,19.3,19.32,19.3,19.32,6100.0,19.3,19.32,19.3,19.32,6100.0
2009-01-12 13:10:00,19.33,19.36,19.33,19.34,3200.0,19.33,19.36,19.33,19.34,3200.0
2009-01-12 13:15:00,19.34,19.35,19.33,19.35,3600.0,19.34,19.35,19.33,19.35,3600.0
2009-01-12 13:20:00,19.35,19.36,19.34,19.35,6000.0,19.35,19.36,19.34,19.35,6000.0
2009-01-12 13:25:00,19.35,19.35,19.34,19.35,1500.0,19.35,19.35,19.34,19.35,1500.0
2009-01-12 13:30:00,19.34,19.35,19.3,19.3,9700.0,19.34,19.35,19.3,19.3,9700.0
2009-01-12 13:35:00,19.3,19.32,19.28,19.29,19600.0,19.3,19.32,19.28,19.29,19600.0
2009-01-12 13:40:00,19.29,19.3,19.28,19.3,6700.0,19.29,19.3,19.28,19.3,6700.0
2009-01-12 13:45:00,19.3,19.32,19.29,19.3,26600.0,19.3,19.32,19.29,19.3,26600.0
2009-01-12 13:50:00,19.3,19.33,19.28,19.33,16300.0,19.3,19.33,19.28,19.33,16300.0
2009-01-12 13:55:00,19.34,19.36,19.29,19.29,8100.0,19.34,19.36,19.29,19.29,8100.0
2009-01-12 14:00:00,19.29,19.29,19.25,19.25,37100.0,19.29,19.29,19.25,19.25,37100.0
2009-01-12 14:05:00,19.25,19.31,19.25,19.27,26900.0,19.25,19.31,19.25,19.27,26900.0
2009-01-12 14:10:00,19.27,19.3,19.26,19.26,8900.0,19.27,19.3,19.26,19.26,8900.0
2009-01-12 14:15:00,19.27,19.27,19.25,19.25,4400.0,19.27,19.27,19.25,19.25,4400.0
2009-01-12 14:20:00,19.26,19.27,19.25,19.27,8800.0,19.26,19.27,19.25,19.27,8800.0
2009-01-12 14:25:00,19.27,19.29,19.25,19.29,16500.0,19.27,19.29,19.25,19.29,16500.0
2009-01-12 14:30:00,19.29,19.29,19.23,19.27,31700.0,19.29,19.29,19.23,19.27,31700.0
2009-01-12 14:35:00,19.27,19.27,19.25,19.25,11800.0,19.27,19.27,19.25,19.25,11800.0
2009-01-12 14:40:00,19.26,19.26,19.23,19.24,21200.0,19.26,19.26,19.23,19.24,21200.0
2009-01-12 14:45:00,19.24,19.29,19.21,19.28,59200.0,19.24,19.29,19.21,19.28,59200.0
2009-01-12 14:50:00,19.28,19.34,19.27,19.31,20700.0,19.28,19.34,19.27,19.31,20700.0
2009-01-12 14:55:00,19.31,19.32,19.29,19.3,17100.0,19.31,19.32,19.29,19.3,17100.0
2009-01-12 15:00:00,19.3,19.35,19.29,19.29,27700.0,19.3,19.35,19.29,19.29,27700.0
2009-01-12 15:05:00,19.29,19.29,19.23,19.28,9800.0,19.29,19.29,19.23,19.28,9800.0
2009-01-12 15:10:00,19.27,19.27,19.24,19.25,12600.0,19.27,19.27,19.24,19.25,12600.0
2009-01-12 15:15:00,19.25,19.29,19.24,19.28,21000.0,19.25,19.29,19.24,19.28,21000.0
2009-01-12 15:20:00,19.28,19.31,19.28,19.3,31900.0,19.28,19.31,19.28,19.3,31900.0
2009-01-12 15:25:00,19.3,19.31,19.28,19.29,13000.0,19.3,19.31,19.28,19.29,13000.0
2009-01-12 15:30:00,19.29,19.31,19.24,19.24,120800.0,19.29,19.31,19.24,19.24,120800.0
2009-01-12 15:35:00,19.24,19.29,19.23,19.28,63300.0,19.24,19.29,19.23,19.28,63300.0
2009-01-12 15:40:00,19.27,19.34,19.25,19.31,68700.0,19.27,19.34,19.25,19.31,68700.0
2009-01-12 15:45:00,19.32,19.35,19.31,19.33,23800.0,19.32,19.35,19.31,19.33,23800.0
2009-01-12 15:50:00,19.33,19.4,19.33,19.39,46200.0,19.33,19.4,19.33,19.39,46200.0
2009-01-12 15:55:00,19.39,19.4,19.36,19.36,85900.0,19.39,19.4,19.36,19.36,85900.0
2009-01-13 09:30:00,19.32,19.37,19.26,19.3,7600.0,19.32,19.37,19.26,19.3,7600.0
2009-01-13 09:35:00,19.3,19.35,19.3,19.3,11800.0,19.3,19.35,19.3,19.3,11800.0
2009-01-13 09:40:00,19.3,19.36,19.25,19.36,13800.0,19.3,19.36,19.25,19.36,13800.0
2009-01-13 09:45:00,19.38,19.47,19.38,19.45,12600.0,19.38,19.47,19.38,19.45,12600.0
2009-01-13 09:50:00,19.46,19.47,19.4,19.41,11200.0,19.46,19.47,19.4,19.41,11200.0
2009-01-13 09:55:00,19.41,19.45,19.41,19.45,20100.0,19.41,19.45,19.41,19.45,20100.0
2009-01-13 10:00:00,19.45,19.49,19.43,19.46,14400.0,19.45,19.49,19.43,19.46,14400.0
2009-01-13 10:05:00,19.46,19.5,19.43,19.45,15500.0,19.46,19.5,19.43,19.45,15500.0
2009-01-13 10:10:00,19.46,19.48,19.42,19.45,11400.0,19.46,19.48,19.42,19.45,11400.0
2009-01-13 10:15:00,19.45,19.46,19.3,19.33,24900.0,19.45,19.46,19.3,19.33,24900.0
2009-01-13 10:20:00,19.33,19.33,19.3,19.32,30500.0,19.33,19.33,19.3,19.32,30500.0
2009-01-13 10:25:00,19.33,19.39,19.32,19.38,20400.0,19.33,19.39,19.32,19.38,20400.0
2009-01-13 10:30:00,19.38,19.39,19.35,19.35,11000.0,19.38,19.39,19.35,19.35,11000.0
2009-01-13 10:35:00,19.35,19.39,19.35,19.38,12700.0,19.35,19.39,19.35,19.38,12700.0
2009-01-13 10:40:00,19.39,19.4,19.36,19.36,13600.0,19.39,19.4,19.36,19.36,13600.0
2009-01-13 10:45:00,19.36,19.4,19.36,19.4,16800.0,19.36,19.4,19.36,19.4,16800.0
2009-01-13 10:50:00,19.4,19.4,19.39,19.4,15200.0,19.4,19.4,19.39,19.4,15200.0
2009-01-13 10:55:00,19.4,19.45,19.39,19.42,11800.0,19.4,19.45,19.39,19.42,11800.0
2009-01-13 11:00:00,19.42,19.43,19.4,19.4,5600.0,19.42,19.43,19.4,19.4,5600.0
2009-01-13 11:05:00,19.4,19.43,19.4,19.42,16800.0,19.4,19.43,19.4,19.42,16800.0
2009-01-13 11:10:00,19.41,19.43,19.4,19.42,16100.0,19.41,19.43,19.4,19.42,16100.0
2009-01-13 11:15:00,19.42,19.42,19.36,19.39,8900.0,19.42,19.42,19.36,19.39,8900.0
2009-01-13 11:20:00,19.38,19.38,19.33,19.34,8900.0,19.38,19.38,19.33,19.34,8900.0
2009-01-13 11:25:00,19.33,19.4,19.33,19.39,19800.0,19.33,19.4,19.33,19.39,19800.0
2009-01-13 11:30:00,19.38,19.46,19.38,19.46,40400.0,19.38,19.46,19.38,19.46,40400.0
2009-01-13 11:35:00,19.46,19.49,19.42,19.42,19600.0,19.46,19.49,19.42,19.42,19600.0
2009-01-13 11:40:00,19.43,19.48,19.41,19.42,21800.0,19.43,19.48,19.41,19.42,21800.0
2009-01-13 11:45:00,19.42,19.42,19.38,19.38,13200.0,19.42,19.42,19.38,19.38,13200.0
2009-01-13 11:50:00,19.38,19.43,19.38,19.38,14800.0,19.38,19.43,19.38,19.38,14800.0
2009-01-13 11:55:00,19.38,19.42,19.37,19.42,22300.0,19.38,19.42,19.37,19.42,22300.0
2009-01-13 12:00:00,19.43,19.44,19.4,19.41,10700.0,19.43,19.44,19.4,19.41,10700.0
2009-01-13 12:05:00,19.41,19.43,19.38,19.42,11400.0,19.41,19.43,19.38,19.42,11400.0
2009-01-13 12:10:00,19.41,19.44,19.39,19.43,7900.0,19.41,19.44,19.39,19.43,7900.0
2009-01-13 12:15:00,19.43,19.43,19.38,19.38,8700.0,19.43,19.43,19.38,19.38,8700.0
2009-01-13 12:20:00,19.38,19.44,19.38,19.44,10300.0,19.38,19.44,19.38,19.44,10300.0
2009-01-13 12:25:00,19.45,19.45,19.42,19.42,5600.0,19.45,19.45,19.42,19.42,5600.0
2009-01-13 12:30:00,19.43,19.43,19.41,19.42,8500.0,19.43,19.43,19.41,19.42,8500.0
2009-01-13 12:35:00,19.42,19.43,19.38,19.39,12800.0,19.42,19.43,19.38,19.39,12800.0
2009-01-13 12:40:00,19.39,19.4,19.37,19.37,7700.0,19.39,19.4,19.37,19.37,7700.0
2009-01-13 12:45:00,19.37,19.38,19.36,19.37,4900.0,19.37,19.38,19.36,19.37,4900.0
2009-01-13 12:50:00,19.37,19.41,19.37,19.41,18400.0,19.37,19.41,19.37,19.41,18400.0
2009-01-13 12:55:00,19.41,19.41,19.39,19.39,13100.0,19.41,19.41,19.39,19.39,13100.0
2009-01-13 13:00:00,19.39,19.41,19.39,19.39,5000.0,19.39,19.41,19.39,19.39,5000.0
2009-01-13 13:05:00,19.39,19.41,19.39,19.4,6500.0,19.39,19.41,19.39,19.4,6500.0
2009-01-13 13:10:00,19.41,19.41,19.4,19.41,5400.0,19.41,19.41,19.4,19.41,5400.0
2009-01-13 13:15:00,19.4,19.41,19.4,19.4,3400.0,19.4,19.41,19.4,19.4,3400.0
2009-01-13 13:20:00,19.4,19.41,19.33,19.33,18400.0,19.4,19.41,19.33,19.33,18400.0
2009-01-13 13:25:00,19.34,19.34,19.33,19.33,1100.0,19.34,19.34,19.33,19.33,1100.0
2009-01-13 13:30:00,19.33,19.39,19.33,19.39,17800.0,19.33,19.39,19.33,19.39,17800.0
2009-01-13 13:35:00,19.39,19.41,19.39,19.4,13000.0,19.39,19.41,19.39,19.4,13000.0
2009-01-13 13:40:00,19.41,19.41,19.37,19.37,32800.0,19.41,19.41,19.37,19.37,32800.0
2009-01-13 13:45:00,19.37,19.38,19.3,19.32,16200.0,19.37,19.38,19.3,19.32,16200.0
2009-01-13 13:50:00,19.31,19.32,19.29,19.3,9500.0,19.31,19.32,19.29,19.3,9500.0
2009-01-13 13:55:00,19.3,19.31,19.28,19.3,12500.0,19.3,19.31,19.28,19.3,12500.0
2009-01-13 14:00:00,19.29,19.34,19.29,19.34,9300.0,19.29,19.34,19.29,19.34,9300.0
2009-01-13 14:05:00,19.35,19.36,19.34,19.34,12000.0,19.35,19.36,19.34,19.34,12000.0
2009-01-13 14:10:00,19.33,19.36,19.33,19.35,13100.0,19.33,19.36,19.33,19.35,13100.0
2009-01-13 14:15:00,19.35,19.36,19.34,19.34,9000.0,19.35,19.36,19.34,19.34,9000.0
2009-01-13 14:20:00,19.35,19.37,19.32,19.32,38000.0,19.35,19.37,19.32,19.32,38000.0
2009-01-13 14:25:00,19.32,19.34,19.28,19.32,15900.0,19.32,19.34,19.28,19.32,15900.0
2009-01-13 14:30:00,19.33,19.42,19.32,19.42,38900.0,19.33,19.42,19.32,19.42,38900.0
2009-01-13 14:35:00,19.4,19.44,19.4,19.42,21600.0,19.4,19.44,19.4,19.42,21600.0
2009-01-13 14:40:00,19.42,19.45,19.4,19.41,11400.0,19.42,19.45,19.4,19.41,11400.0
2009-01-13 14:45:00,19.4,19.45,19.39,19.42,34400.0,19.4,19.45,19.39,19.42,34400.0
2009-01-13 14:50:00,19.42,19.48,19.41,19.46,23300.0,19.42,19.48,19.41,19.46,23300.0
2009-01-13 14:55:00,19.46,19.52,19.46,19.49,44500.0,19.46,19.52,19.46,19.49,44500.0
2009-01-13 15:00:00,19.49,19.5,19.42,19.45,37000.0,19.49,19.5,19.42,19.45,37000.0
2009-01-13 15:05:00,19.45,19.45,19.37,19.38,49600.0,19.45,19.45,19.37,19.38,49600.0
2009-01-13 15:10:00,19.38,19.43,19.38,19.39,51500.0,19.38,19.43,19.38,19.39,51500.0
2009-01-13 15:15:00,19.38,19.43,19.38,19.4,42400.0,19.38,19.43,19.38,19.4,42400.0
2009-01-13 15:20:00,19.39,19.44,19.38,19.43,30500.0,19.39,19.44,19.38,19.43,30500.0
2009-01-13 15:25:00,19.43,19.45,19.39,19.4,24400.0,19.43,19.45,19.39,19.4,24400.0
2009-01-13 15:30:00,19.41,19.44,19.32,19.42,40000.0,19.41,19.44,19.32,19.42,40000.0
2009-01-13 15:35:00,19.42,19.45,19.39,19.43,41700.0,19.42,19.45,19.39,19.43,41700.0
2009-01-13 15:40:00,19.44,19.45,19.39,19.41,47600.0,19.44,19.45,19.39,19.41,47600.0
2009-01-13 15:45:00,19.43,19.44,19.37,19.41,48400.0,19.43,19.44,19.37,19.41,48400.0
2009-01-13 15:50:00,19.42,19.45,19.38,19.4,62900.0,19.42,19.45,19.38,19.4,62900.0
2009-01-13 15:55:00,19.4,19.44,19.39,19.43,83700.0,19.4,19.44,19.39,19.43,83700.0
2009-01-14 09:30:00,19.18,19.25,19.15,19.2,20700.0,19.18,19.25,19.15,19.2,20700.0
2009-01-14 09:35:00,19.21,19.27,19.16,19.17,11400.0,19.21,19.27,19.16,19.17,11400.0
2009-01-14 09:40:00,19.2,19.25,19.15,19.16,50400.0,19.2,19.25,19.15,19.16,50400.0
2009-01-14 09:45:00,19.15,19.25,19.14,19.21,25200.0,19.15,19.25,19.14,19.21,25200.0
2009-01-14 09:50:00,19.21,19.22,19.16,19.19,23700.0,19.21,19.22,19.16,19.19,23700.0
2009-01-14 09:55:00,19.2,19.21,19.18,19.21,14000.0,19.2,19.21,19.18,19.21,14000.0
2009-01-14 10:00:00,19.2,19.2,19.16,19.18,18500.0,19.2,19.2,19.16,19.18,18500.0
2009-01-14 10:05:00,19.18,19.19,19.16,19.18,40700.0,19.18,19.19,19.16,19.18,40700.0
2009-01-14 10:10:00,19.19,19.29,19.18,19.21,36000.0,19.19,19.29,19.18,19.21,36000.0
2009-01-14 10:15:00,19.2,19.2,19.14,19.14,17100.0,19.2,19.2,19.14,19.14,17100.0
2009-01-14 10:20:00,19.14,19.17,19.14,19.15,25400.0,19.14,19.17,19.14,19.15,25400.0
2009-01-14 10:25:00,19.16,19.16,19.15,19.15,5400.0,19.16,19.16,19.15,19.15,5400.0
2009-01-14 10:30:00,19.15,19.16,19.14,19.15,22600.0,19.15,19.16,19.14,19.15,22600.0
2009-01-14 10:35:00,19.15,19.15,19.09,19.11,43800.0,19.15,19.15,19.09,19.11,43800.0
2009-01-14 10:40:00,19.1,19.1,19.0,19.02,25000.0,19.1,19.1,19.0,19.02,25000.0
2009-01-14 10:45:00,19.02,19.06,19.0,19.01,31300.0,19.02,19.06,19.0,19.01,31300.0
2009-01-14 10:50:00,19.01,19.01,18.94,18.97,40500.0,19.01,19.01,18.94,18.97,40500.0
2009-01-14 10:55:00,18.96,18.97,18.94,18.95,18900.0,18.96,18.97,18.94,18.95,18900.0
2009-01-14 11:00:00,18.95,19.02,18.94,18.96,26400.0,18.95,19.02,18.94,18.96,26400.0
2009-01-14 11:05:00,18.97,19.01,18.94,18.95,20200.0,18.97,19.01,18.94,18.95,20200.0
2009-01-14 11:10:00,18.95,18.96,18.94,18.94,18400.0,18.95,18.96,18.94,18.94,18400.0
2009-01-14 11:15:00,18.95,18.95,18.92,18.94,32300.0,18.95,18.95,18.92,18.94,32300.0
2009-01-14 11:20:00,18.95,18.95,18.91,18.92,24800.0,18.95,18.95,18.91,18.92,24800.0
2009-01-14 11:25:00,18.91,18.93,18.88,18.88,24600.0,18.91,18.93,18.88,18.88,24600.0
2009-01-14 11:30:00,18.89,18.9,18.86,18.89,14300.0,18.89,18.9,18.86,18.89,14300.0
2009-01-14 11:35:00,18.9,18.95,18.9,18.95,8600.0,18.9,18.95,18.9,18.95,8600.0
2009-01-14 11:40:00,18.96,18.96,18.95,18.95,7500.0,18.96,18.96,18.95,18.95,7500.0
2009-01-14 11:45:00,18.96,18.99,18.93,18.99,13200.0,18.96,18.99,18.93,18.99,13200.0
2009-01-14 11:50:00,19.0,19.02,18.99,19.0,21000.0,19.0,19.02,18.99,19.0,21000.0
2009-01-14 11:55:00,18.99,19.0,18.96,18.97,8000.0,18.99,19.0,18.96,18.97,8000.0
2009-01-14 12:00:00,18.97,18.99,18.97,18.97,6300.0,18.97,18.99,18.97,18.97,6300.0
2009-01-14 12:05:00,18.97,19.0,18.96,19.0,10100.0,18.97,19.0,18.96,19.0,10100.0
2009-01-14 12:10:00,19.0,19.0,18.96,18.97,6600.0,19.0,19.0,18.96,18.97,6600.0
2009-01-14 12:15:00,18.98,18.98,18.96,18.96,7100.0,18.98,18.98,18.96,18.96,7100.0
2009-01-14 12:20:00,18.97,18.98,18.97,18.97,5400.0,18.97,18.98,18.97,18.97,5400.0
2009-01-14 12:25:00,18.97,18.98,18.95,18.96,4500.0,18.97,18.98,18.95,18.96,4500.0
2009-01-14 12:30:00,18.96,18.96,18.94,18.95,9500.0,18.96,18.96,18.94,18.95,9500.0
2009-01-14 12:35:00,18.94,18.94,18.9,18.9,11600.0,18.94,18.94,18.9,18.9,11600.0
2009-01-14 12:40:00,18.9,18.9,18.82,18.83,28800.0,18.9,18.9,18.82,18.83,28800.0
2009-01-14 12:45:00,18.84,18.87,18.83,18.86,8700.0,18.84,18.87,18.83,18.86,8700.0
2009-01-14 12:50:00,18.87,19.0,18.87,19.0,11000.0,18.87,19.0,18.87,19.0,11000.0
2009-01-14 12:55:00,18.99,19.01,18.99,19.01,13600.0,18.99,19.01,18.99,19.01,13600.0
2009-01-14 13:00:00,19.01,19.02,19.0,19.0,6000.0,19.01,19.02,19.0,19.0,6000.0
2009-01-14 13:05:00,19.0,19.01,19.0,19.01,5900.0,19.0,19.01,19.0,19.01,5900.0
2009-01-14 13:10:00,19.0,19.0,18.97,19.0,6400.0,19.0,19.0,18.97,19.0,6400.0
2009-01-14 13:15:00,18.99,19.0,18.96,19.0,10000.0,18.99,19.0,18.96,19.0,10000.0
2009-01-14 13:20:00,18.99,19.0,18.94,18.94,9700.0,18.99,19.0,18.94,18.94,9700.0
2009-01-14 13:25:00,18.95,18.95,18.87,18.89,12700.0,18.95,18.95,18.87,18.89,12700.0
2009-01-14 13:30:00,18.89,18.94,18.87,18.94,12500.0,18.89,18.94,18.87,18.94,12500.0
2009-01-14 13:35:00,18.94,18.99,18.94,18.97,10500.0,18.94,18.99,18.94,18.97,10500.0
2009-01-14 13:40:00,18.98,18.98,18.97,18.98,12800.0,18.98,18.98,18.97,18.98,12800.0
2009-01-14 13:45:00,18.99,18.99,18.93,18.94,21200.0,18.99,18.99,18.93,18.94,21200.0
2009-01-14 13:50:00,18.94,18.97,18.94,18.95,15800.0,18.94,18.97,18.94,18.95,15800.0
2009-01-14 13:55:00,18.96,18.96,18.94,18.95,3100.0,18.96,18.96,18.94,18.95,3100.0
2009-01-14 14:00:00,18.96,18.96,18.92,18.94,8900.0,18.96,18.96,18.92,18.94,8900.0
2009-01-14 14:05:00,18.94,18.98,18.94,18.97,6100.0,18.94,18.98,18.94,18.97,6100.0
2009-01-14 14:10:00,18.98,19.0,18.95,18.96,15300.0,18.98,19.0,18.95,18.96,15300.0
2009-01-14 14:15:00,18.97,18.97,18.95,18.96,15400.0,18.97,18.97,18.95,18.96,15400.0
2009-01-14 14:20:00,18.97,18.98,18.92,18.93,17300.0,18.97,18.98,18.92,18.93,17300.0
2009-01-14 14:25:00,18.93,18.93,18.9,18.91,14400.0,18.93,18.93,18.9,18.91,14400.0
2009-01-14 14:30:00,18.92,18.97,18.9,18.96,30200.0,18.92,18.97,18.9,18.96,30200.0
2009-01-14 14:35:00,18.97,18.97,18.93,18.93,31600.0,18.97,18.97,18.93,18.93,31600.0
2009-01-14 14:40:00,18.94,18.96,18.89,18.93,38600.0,18.94,18.96,18.89,18.93,38600.0
2009-01-14 14:45:00,18.93,18.95,18.85,18.86,51500.0,18.93,18.95,18.85,18.86,51500.0
2009-01-14 14:50:00,18.86,18.87,18.85,18.85,23300.0,18.86,18.87,18.85,18.85,23300.0
2009-01-14 14:55:00,18.86,18.92,18.85,18.86,28500.0,18.86,18.92,18.85,18.86,28500.0
2009-01-14 15:00:00,18.86,18.87,18.79,18.81,19300.0,18.86,18.87,18.79,18.81,19300.0
2009-01-14 15:05:00,18.81,18.81,18.77,18.78,12500.0,18.81,18.81,18.77,18.78,12500.0
2009-01-14 15:10:00,18.78,18.8,18.75,18.75,22700.0,18.78,18.8,18.75,18.75,22700.0
2009-01-14 15:15:00,18.74,18.74,18.66,18.67,45700.0,18.74,18.74,18.66,18.67,45700.0
2009-01-14 15:20:00,18.67,18.68,18.53,18.6,138300.0,18.67,18.68,18.53,18.6,138300.0
2009-01-14 15:25:00,18.6,18.64,18.57,18.6,57100.0,18.6,18.64,18.57,18.6,57100.0
2009-01-14 15:30:00,18.59,18.65,18.57,18.65,56100.0,18.59,18.65,18.57,18.65,56100.0
2009-01-14 15:35:00,18.65,18.66,18.59,18.6,56800.0,18.65,18.66,18.59,18.6,56800.0
2009-01-14 15:40:00,18.6,18.72,18.58,18.72,40500.0,18.6,18.72,18.58,18.72,40500.0
2009-01-14 15:45:00,18.71,18.8,18.67,18.79,65800.0,18.71,18.8,18.67,18.79,65800.0
2009-01-14 15:50:00,18.81,18.81,18.68,18.7,78800.0,18.81,18.81,18.68,18.7,78800.0
2009-01-14 15:55:00,18.69,18.74,18.68,18.72,52200.0,18.69,18.74,18.68,18.72,52200.0
2009-01-15 09:30:00,18.82,18.82,18.67,18.69,18700.0,18.82,18.82,18.67,18.69,18700.0
2009-01-15 09:35:00,18.72,18.72,18.57,18.6,15600.0,18.72,18.72,18.57,18.6,15600.0
2009-01-15 09:40:00,18.58,18.65,18.53,18.64,15200.0,18.58,18.65,18.53,18.64,15200.0
2009-01-15 09:45:00,18.64,18.65,18.56,18.58,12700.0,18.64,18.65,18.56,18.58,12700.0
2009-01-15 09:50:00,18.6,18.62,18.58,18.59,13600.0,18.6,18.62,18.58,18.59,13600.0
2009-01-15 09:55:00,18.58,18.59,18.55,18.56,14800.0,18.58,18.59,18.55,18.56,14800.0
2009-01-15 10:00:00,18.56,18.68,18.55,18.65,28500.0,18.56,18.68,18.55,18.65,28500.0
2009-01-15 10:05:00,18.65,18.65,18.56,18.58,13400.0,18.65,18.65,18.56,18.58,13400.0
2009-01-15 10:10:00,18.56,18.57,18.47,18.57,22000.0,18.56,18.57,18.47,18.57,22000.0
2009-01-15 10:15:00,18.57,18.57,18.43,18.45,16000.0,18.57,18.57,18.43,18.45,16000.0
2009-01-15 10:20:00,18.45,18.47,18.41,18.43,29400.0,18.45,18.47,18.41,18.43,29400.0
2009-01-15 10:25:00,18.43,18.44,18.41,18.42,15600.0,18.43,18.44,18.41,18.42,15600.0
2009-01-15 10:30:00,18.42,18.45,18.42,18.42,13500.0,18.42,18.45,18.42,18.42,13500.0
2009-01-15 10:35:00,18.42,18.43,18.39,18.43,17200.0,18.42,18.43,18.39,18.43,17200.0
2009-01-15 10:40:00,18.44,18.45,18.41,18.42,13300.0,18.44,18.45,18.41,18.42,13300.0
2009-01-15 10:45:00,18.43,18.48,18.42,18.47,11100.0,18.43,18.48,18.42,18.47,11100.0
2009-01-15 10:50:00,18.48,18.53,18.48,18.51,19900.0,18.48,18.53,18.48,18.51,19900.0
2009-01-15 10:55:00,18.52,18.53,18.5,18.5,26100.0,18.52,18.53,18.5,18.5,26100.0
2009-01-15 11:00:00,18.5,18.52,18.49,18.5,18000.0,18.5,18.52,18.49,18.5,18000.0
2009-01-15 11:05:00,18.5,18.52,18.49,18.5,27300.0,18.5,18.52,18.49,18.5,27300.0
2009-01-15 11:10:00,18.5,18.51,18.49,18.51,24900.0,18.5,18.51,18.49,18.51,24900.0
2009-01-15 11:15:00,18.5,18.54,18.47,18.49,28700.0,18.5,18.54,18.47,18.49,28700.0
2009-01-15 11:20:00,18.49,18.5,18.47,18.5,10200.0,18.49,18.5,18.47,18.5,10200.0
2009-01-15 11:25:00,18.51,18.51,18.47,18.48,8200.0,18.51,18.51,18.47,18.48,8200.0
2009-01-15 11:30:00,18.48,18.5,18.47,18.49,6700.0,18.48,18.5,18.47,18.49,6700.0
2009-01-15 11:35:00,18.48,18.49,18.45,18.45,29400.0,18.48,18.49,18.45,18.45,29400.0
2009-01-15 11:40:00,18.45,18.48,18.41,18.42,36700.0,18.45,18.48,18.41,18.42,36700.0
2009-01-15 11:45:00,18.42,18.45,18.38,18.38,35600.0,18.42,18.45,18.38,18.38,35600.0
2009-01-15 11:50:00,18.38,18.38,18.34,18.34,13500.0,18.38,18.38,18.34,18.34,13500.0
2009-01-15 11:55:00,18.34,18.39,18.34,18.38,9200.0,18.34,18.39,18.34,18.38,9200.0
2009-01-15 12:00:00,18.38,18.4,18.37,18.4,4100.0,18.38,18.4,18.37,18.4,4100.0
2009-01-15 12:05:00,18.4,18.4,18.36,18.37,11900.0,18.4,18.4,18.36,18.37,11900.0
2009-01-15 12:10:00,18.36,18.38,18.34,18.35,8800.0,18.36,18.38,18.34,18.35,8800.0
2009-01-15 12:15:00,18.36,18.38,18.34,18.38,7400.0,18.36,18.38,18.34,18.38,7400.0
2009-01-15 12:20:00,18.38,18.38,18.35,18.35,6800.0,18.38,18.38,18.35,18.35,6800.0
2009-01-15 12:25:00,18.36,18.36,18.28,18.3,21800.0,18.36,18.36,18.28,18.3,21800.0
2009-01-15 12:30:00,18.29,18.29,18.2,18.21,54200.0,18.29,18.29,18.2,18.21,54200.0
2009-01-15 12:35:00,18.2,18.2,18.18,18.2,20100.0,18.2,18.2,18.18,18.2,20100.0
2009-01-15 12:40:00,18.2,18.2,18.16,18.16,23100.0,18.2,18.2,18.16,18.16,23100.0
2009-01-15 12:45:00,18.15,18.24,18.14,18.23,12100.0,18.15,18.24,18.14,18.23,12100.0
2009-01-15 12:50:00,18.23,18.24,18.23,18.24,6700.0,18.23,18.24,18.23,18.24,6700.0
2009-01-15 12:55:00,18.24,18.24,18.19,18.2,7500.0,18.24,18.24,18.19,18.2,7500.0
2009-01-15 13:00:00,18.2,18.23,18.19,18.23,8000.0,18.2,18.23,18.19,18.23,8000.0
2009-01-15 13:05:00,18.23,18.26,18.23,18.25,10000.0,18.23,18.26,18.23,18.25,10000.0
2009-01-15 13:10:00,18.25,18.26,18.22,18.25,16500.0,18.25,18.26,18.22,18.25,16500.0
2009-01-15 13:15:00,18.25,18.27,18.23,18.24,14600.0,18.25,18.27,18.23,18.24,14600.0
2009-01-15 13:20:00,18.24,18.26,18.2,18.24,16400.0,18.24,18.26,18.2,18.24,16400.0
2009-01-15 13:25:00,18.25,18.3,18.23,18.3,8800.0,18.25,18.3,18.23,18.3,8800.0
2009-01-15 13:30:00,18.3,18.33,18.3,18.32,6900.0,18.3,18.33,18.3,18.32,6900.0
2009-01-15 13:35:00,18.32,18.35,18.31,18.34,21600.0,18.32,18.35,18.31,18.34,21600.0
2009-01-15 13:40:00,18.34,18.42,18.33,18.41,30300.0,18.34,18.42,18.33,18.41,30300.0
2009-01-15 13:45:00,18.41,18.42,18.39,18.41,45800.0,18.41,18.42,18.39,18.41,45800.0
2009-01-15 13:50:00,18.41,18.5,18.41,18.5,37400.0,18.41,18.5,18.41,18.5,37400.0
2009-01-15 13:55:00,18.5,18.55,18.48,18.52,30000.0,18.5,18.55,18.48,18.52,30000.0
2009-01-15 14:00:00,18.53,18.58,18.52,18.52,22300.0,18.53,18.58,18.52,18.52,22300.0
2009-01-15 14:05:00,18.52,18.58,18.52,18.54,64700.0,18.52,18.58,18.52,18.54,64700.0
2009-01-15 14:10:00,18.54,18.56,18.53,18.55,58100.0,18.54,18.56,18.53,18.55,58100.0
2009-01-15 14:15:00,18.55,18.6,18.52,18.55,47800.0,18.55,18.6,18.52,18.55,47800.0
2009-01-15 14:20:00,18.55,18.6,18.5,18.5,39200.0,18.55,18.6,18.5,18.5,39200.0
2009-01-15 14:25:00,18.49,18.56,18.47,18.53,56000.0,18.49,18.56,18.47,18.53,56000.0
2009-01-15 14:30:00,18.53,18.63,18.53,18.6,40100.0,18.53,18.63,18.53,18.6,40100.0
2009-01-15 14:35:00,18.61,18.62,18.55,18.61,35900.0,18.61,18.62,18.55,18.61,35900.0
2009-01-15 14:40:00,18.61,18.72,18.6,18.69,26100.0,18.61,18.72,18.6,18.69,26100.0
2009-01-15 14:45:00,18.7,18.76,18.69,18.71,33900.0,18.7,18.76,18.69,18.71,33900.0
2009-01-15 14:50:00,18.73,18.73,18.59,18.59,49500.0,18.73,18.73,18.59,18.59,49500.0
2009-01-15 14:55:00,18.6,18.66,18.6,18.64,19100.0,18.6,18.66,18.6,18.64,19100.0
2009-01-15 15:00:00,18.64,18.72,18.63,18.66,29200.0,18.64,18.72,18.63,18.66,29200.0
2009-01-15 15:05:00,18.66,18.69,18.58,18.6,25800.0,18.66,18.69,18.58,18.6,25800.0
2009-01-15 15:10:00,18.62,18.68,18.61,18.64,24300.0,18.62,18.68,18.61,18.64,24300.0
2009-01-15 15:15:00,18.65,18.69,18.6,18.69,31400.0,18.65,18.69,18.6,18.69,31400.0
2009-01-15 15:20:00,18.69,18.7,18.6,18.6,31700.0,18.69,18.7,18.6,18.6,31700.0
2009-01-15 15:25:00,18.6,18.61,18.54,18.58,46000.0,18.6,18.61,18.54,18.58,46000.0
2009-01-15 15:30:00,18.58,18.58,18.51,18.52,38700.0,18.58,18.58,18.51,18.52,38700.0
2009-01-15 15:35:00,18.52,18.55,18.45,18.54,31700.0,18.52,18.55,18.45,18.54,31700.0
2009-01-15 15:40:00,18.54,18.55,18.46,18.48,42400.0,18.54,18.55,18.46,18.48,42400.0
2009-01-15 15:45:00,18.46,18.55,18.46,18.51,38800.0,18.46,18.55,18.46,18.51,38800.0
2009-01-15 15:50:00,18.51,18.64,18.51,18.63,46800.0,18.51,18.64,18.51,18.63,46800.0
2009-01-15 15:55:00,18.63,18.64,18.52,18.53,222200.0,18.63,18.64,18.52,18.53,222200.0
2009-01-16 09:30:00,18.82,19.0,18.66,19.0,50900.0,18.82,19.0,18.66,19.0,50900.0
2009-01-16 09:35:00,19.02,19.02,18.86,18.91,22300.0,19.02,19.02,18.86,18.91,22300.0
2009-01-16 09:40:00,18.91,19.09,18.88,19.07,38000.0,18.91,19.09,18.88,19.07,38000.0
2009-01-16 09:45:00,19.07,19.09,19.03,19.03,37800.0,19.07,19.09,19.03,19.03,37800.0
2009-01-16 09:50:00,19.04,19.05,18.96,18.97,19700.0,19.04,19.05,18.96,18.97,19700.0
2009-01-16 09:55:00,18.97,19.03,18.96,19.0,13200.0,18.97,19.03,18.96,19.0,13200.0
2009-01-16 10:00:00,19.0,19.05,19.0,19.05,18000.0,19.0,19.05,19.0,19.05,18000.0
2009-01-16 10:05:00,19.05,19.07,19.04,19.05,15700.0,19.05,19.07,19.04,19.05,15700.0
2009-01-16 10:10:00,19.05,19.06,18.97,18.97,11900.0,19.05,19.06,18.97,18.97,11900.0
2009-01-16 10:15:00,18.98,18.99,18.93,18.93,6900.0,18.98,18.99,18.93,18.93,6900.0
2009-01-16 10:20:00,18.94,19.04,18.93,19.02,28500.0,18.94,19.04,18.93,19.02,28500.0
2009-01-16 10:25:00,19.02,19.04,19.0,19.0,9100.0,19.02,19.04,19.0,19.0,9100.0
2009-01-16 10:30:00,19.0,19.01,18.97,19.01,20500.0,19.0,19.01,18.97,19.01,20500.0
2009-01-16 10:35:00,19.01,19.05,19.0,19.05,20200.0,19.01,19.05,19.0,19.05,20200.0
2009-01-16 10:40:00,19.05,19.05,19.03,19.05,40200.0,19.05,19.05,19.03,19.05,40200.0
2009-01-16 10:45:00,19.05,19.09,19.03,19.06,19800.0,19.05,19.09,19.03,19.06,19800.0
2009-01-16 10:50:00,19.05,19.07,19.03,19.06,25900.0,19.05,19.07,19.03,19.06,25900.0
2009-01-16 10:55:00,19.05,19.1,19.05,19.1,25100.0,19.05,19.1,19.05,19.1,25100.0
2009-01-16 11:00:00,19.09,19.09,19.05,19.07,13700.0,19.09,19.09,19.05,19.07,13700.0
2009-01-16 11:05:00,19.07,19.07,18.94,18.94,17200.0,19.07,19.07,18.94,18.94,17200.0
2009-01-16 11:10:00,18.94,18.95,18.89,18.9,31100.0,18.94,18.95,18.89,18.9,31100.0
2009-01-16 11:15:00,18.9,18.9,18.84,18.85,20300.0,18.9,18.9,18.84,18.85,20300.0
2009-01-16 11:20:00,18.86,18.86,18.82,18.85,14900.0,18.86,18.86,18.82,18.85,14900.0
2009-01-16 11:25:00,18.85,18.89,18.84,18.88,59100.0,18.85,18.89,18.84,18.88,59100.0
2009-01-16 11:30:00,18.88,18.88,18.85,18.86,43200.0,18.88,18.88,18.85,18.86,43200.0
2009-01-16 11:35:00,18.86,18.86,18.81,18.81,11600.0,18.86,18.86,18.81,18.81,11600.0
2009-01-16 11:40:00,18.81,18.81,18.76,18.79,13200.0,18.81,18.81,18.76,18.79,13200.0
2009-01-16 11:45:00,18.79,18.79,18.74,18.75,8100.0,18.79,18.79,18.74,18.75,8100.0
2009-01-16 11:50:00,18.76,18.77,18.74,18.74,9500.0,18.76,18.77,18.74,18.74,9500.0
2009-01-16 11:55:00,18.74,18.74,18.6,18.63,25500.0,18.74,18.74,18.6,18.63,25500.0
2009-01-16 12:00:00,18.62,18.64,18.6,18.62,14100.0,18.62,18.64,18.6,18.62,14100.0
2009-01-16 12:05:00,18.61,18.61,18.54,18.54,19400.0,18.61,18.61,18.54,18.54,19400.0
2009-01-16 12:10:00,18.55,18.59,18.55,18.59,9400.0,18.55,18.59,18.55,18.59,9400.0
2009-01-16 12:15:00,18.59,18.63,18.59,18.62,34000.0,18.59,18.63,18.59,18.62,34000.0
2009-01-16 12:20:00,18.63,18.63,18.55,18.57,20300.0,18.63,18.63,18.55,18.57,20300.0
2009-01-16 12:25:00,18.57,18.59,18.55,18.58,18900.0,18.57,18.59,18.55,18.58,18900.0
2009-01-16 12:30:00,18.59,18.65,18.58,18.58,13300.0,18.59,18.65,18.58,18.58,13300.0
2009-01-16 12:35:00,18.57,18.57,18.51,18.54,20600.0,18.57,18.57,18.51,18.54,20600.0
2009-01-16 12:40:00,18.54,18.54,18.46,18.46,36300.0,18.54,18.54,18.46,18.46,36300.0
2009-01-16 12:45:00,18.46,18.48,18.44,18.46,17500.0,18.46,18.48,18.44,18.46,17500.0
2009-01-16 12:50:00,18.46,18.52,18.45,18.49,21200.0,18.46,18.52,18.45,18.49,21200.0
2009-01-16 12:55:00,18.5,18.55,18.49,18.54,14400.0,18.5,18.55,18.49,18.54,14400.0
2009-01-16 13:00:00,18.55,18.59,18.51,18.51,11800.0,18.55,18.59,18.51,18.51,11800.0
2009-01-16 13:05:00,18.51,18.53,18.49,18.5,12500.0,18.51,18.53,18.49,18.5,12500.0
2009-01-16 13:10:00,18.5,18.56,18.47,18.47,18300.0,18.5,18.56,18.47,18.47,18300.0
2009-01-16 13:15:00,18.47,18.49,18.43,18.47,12800.0,18.47,18.49,18.43,18.47,12800.0
2009-01-16 13:20:00,18.46,18.51,18.44,18.48,14200.0,18.46,18.51,18.44,18.48,14200.0
2009-01-16 13:25:00,18.5,18.52,18.46,18.5,11600.0,18.5,18.52,18.46,18.5,11600.0
2009-01-16 13:30:00,18.51,18.59,18.5,18.59,18400.0,18.51,18.59,18.5,18.59,18400.0
2009-01-16 13:35:00,18.6,18.66,18.6,18.65,15100.0,18.6,18.66,18.6,18.65,15100.0
2009-01-16 13:40:00,18.64,18.68,18.64,18.68,9800.0,18.64,18.68,18.64,18.68,9800.0
2009-01-16 13:45:00,18.67,18.67,18.61,18.62,8700.0,18.67,18.67,18.61,18.62,8700.0
2009-01-16 13:50:00,18.62,18.64,18.59,18.59,8900.0,18.62,18.64,18.59,18.59,8900.0
2009-01-16 13:55:00,18.59,18.66,18.59,18.65,13300.0,18.59,18.66,18.59,18.65,13300.0
2009-01-16 14:00:00,18.65,18.69,18.63,18.67,13000.0,18.65,18.69,18.63,18.67,13000.0
2009-01-16 14:05:00,18.67,18.73,18.66,18.69,16900.0,18.67,18.73,18.66,18.69,16900.0
2009-01-16 14:10:00,18.69,18.69,18.64,18.67,24400.0,18.69,18.69,18.64,18.67,24400.0
2009-01-16 14:15:00,18.67,18.67,18.61,18.63,17700.0,18.67,18.67,18.61,18.63,17700.0
2009-01-16 14:20:00,18.62,18.65,18.57,18.65,24300.0,18.62,18.65,18.57,18.65,24300.0
2009-01-16 14:25:00,18.65,18.71,18.65,18.68,24200.0,18.65,18.71,18.65,18.68,24200.0
2009-01-16 14:30:00,18.69,18.74,18.65,18.68,28000.0,18.69,18.74,18.65,18.68,28000.0
2009-01-16 14:35:00,18.68,18.76,18.68,18.72,16500.0,18.68,18.76,18.68,18.72,16500.0
2009-01-16 14:40:00,18.72,18.79,18.66,18.68,19500.0,18.72,18.79,18.66,18.68,19500.0
2009-01-16 14:45:00,18.68,18.7,18.65,18.68,28300.0,18.68,18.7,18.65,18.68,28300.0
2009-01-16 14:50:00,18.69,18.77,18.69,18.74,16700.0,18.69,18.77,18.69,18.74,16700.0
2009-01-16 14:55:00,18.74,18.82,18.72,18.82,15400.0,18.74,18.82,18.72,18.82,15400.0
2009-01-16 15:00:00,18.82,18.83,18.77,18.78,31700.0,18.82,18.83,18.77,18.78,31700.0
2009-01-16 15:05:00,18.78,18.82,18.78,18.81,23800.0,18.78,18.82,18.78,18.81,23800.0
2009-01-16 15:10:00,18.82,18.9,18.82,18.89,33100.0,18.82,18.9,18.82,18.89,33100.0
2009-01-16 15:15:00,18.9,18.96,18.89,18.93,40900.0,18.9,18.96,18.89,18.93,40900.0
2009-01-16 15:20:00,18.94,18.96,18.86,18.95,20800.0,18.94,18.96,18.86,18.95,20800.0
2009-01-16 15:25:00,18.95,18.96,18.84,18.84,21700.0,18.95,18.96,18.84,18.84,21700.0
2009-01-16 15:30:00,18.84,18.89,18.83,18.86,20600.0,18.84,18.89,18.83,18.86,20600.0
2009-01-16 15:35:00,18.86,18.91,18.85,18.88,18700.0,18.86,18.91,18.85,18.88,18700.0
2009-01-16 15:40:00,18.88,18.9,18.81,18.87,24700.0,18.88,18.9,18.81,18.87,24700.0
2009-01-16 15:45:00,18.88,18.92,18.87,18.91,30100.0,18.88,18.92,18.87,18.91,30100.0
2009-01-16 15:50:00,18.91,18.96,18.91,18.93,33900.0,18.91,18.96,18.91,18.93,33900.0
2009-01-16 15:55:00,18.93,18.93,18.89,18.89,78200.0,18.93,18.93,18.89,18.89,78200.0
2009-01-20 09:30:00,18.8,18.8,18.73,18.79,6400.0,18.8,18.8,18.73,18.79,6400.0
2009-01-20 09:35:00,18.77,18.87,18.77,18.83,11700.0,18.77,18.87,18.77,18.83,11700.0
2009-01-20 09:40:00,18.83,18.91,18.81,18.81,8600.0,18.83,18.91,18.81,18.81,8600.0
2009-01-20 09:45:00,18.83,18.83,18.6,18.66,35500.0,18.83,18.83,18.6,18.66,35500.0
2009-01-20 09:50:00,18.69,18.74,18.67,18.67,29500.0,18.69,18.74,18.67,18.67,29500.0
2009-01-20 09:55:00,18.68,18.78,18.67,18.73,18500.0,18.68,18.78,18.67,18.73,18500.0
2009-01-20 10:00:00,18.73,18.73,18.53,18.58,20400.0,18.73,18.73,18.53,18.58,20400.0
2009-01-20 10:05:00,18.58,18.6,18.55,18.57,19400.0,18.58,18.6,18.55,18.57,19400.0
2009-01-20 10:10:00,18.57,18.63,18.55,18.63,9300.0,18.57,18.63,18.55,18.63,9300.0
2009-01-20 10:15:00,18.62,18.72,18.62,18.63,12100.0,18.62,18.72,18.62,18.63,12100.0
2009-01-20 10:20:00,18.64,18.68,18.6,18.6,10900.0,18.64,18.68,18.6,18.6,10900.0
2009-01-20 10:25:00,18.59,18.65,18.55,18.65,9000.0,18.59,18.65,18.55,18.65,9000.0
2009-01-20 10:30:00,18.65,18.69,18.65,18.65,8100.0,18.65,18.69,18.65,18.65,8100.0
2009-01-20 10:35:00,18.65,18.69,18.6,18.62,7000.0,18.65,18.69,18.6,18.62,7000.0
2009-01-20 10:40:00,18.62,18.64,18.59,18.59,8400.0,18.62,18.64,18.59,18.59,8400.0
2009-01-20 10:45:00,18.59,18.6,18.54,18.58,11300.0,18.59,18.6,18.54,18.58,11300.0
2009-01-20 10:50:00,18.57,18.58,18.55,18.57,16000.0,18.57,18.58,18.55,18.57,16000.0
2009-01-20 10:55:00,18.57,18.57,18.51,18.54,6600.0,18.57,18.57,18.51,18.54,6600.0
2009-01-20 11:00:00,18.53,18.62,18.52,18.61,11300.0,18.53,18.62,18.52,18.61,11300.0
2009-01-20 11:05:00,18.61,18.61,18.59,18.6,13900.0,18.61,18.61,18.59,18.6,13900.0
2009-01-20 11:10:00,18.6,18.61,18.58,18.59,9500.0,18.6,18.61,18.58,18.59,9500.0
2009-01-20 11:15:00,18.59,18.64,18.59,18.62,5600.0,18.59,18.64,18.59,18.62,5600.0
2009-01-20 11:20:00,18.61,18.61,18.54,18.55,5400.0,18.61,18.61,18.54,18.55,5400.0
2009-01-20 11:25:00,18.55,18.6,18.55,18.58,4600.0,18.55,18.6,18.55,18.58,4600.0
2009-01-20 11:30:00,18.59,18.62,18.59,18.61,6600.0,18.59,18.62,18.59,18.61,6600.0
2009-01-20 11:35:00,18.61,18.7,18.61,18.69,10300.0,18.61,18.7,18.61,18.69,10300.0
2009-01-20 11:40:00,18.7,18.75,18.7,18.72,11400.0,18.7,18.75,18.7,18.72,11400.0
2009-01-20 11:45:00,18.72,18.78,18.71,18.78,34600.0,18.72,18.78,18.71,18.78,34600.0
2009-01-20 11:50:00,18.77,18.8,18.74,18.77,25000.0,18.77,18.8,18.74,18.77,25000.0
2009-01-20 11:55:00,18.77,18.79,18.7,18.7,25100.0,18.77,18.79,18.7,18.7,25100.0
2009-01-20 12:00:00,18.7,18.82,18.68,18.81,35400.0,18.7,18.82,18.68,18.81,35400.0
2009-01-20 12:05:00,18.8,18.85,18.79,18.82,34400.0,18.8,18.85,18.79,18.82,34400.0
2009-01-20 12:10:00,18.82,18.87,18.8,18.86,23500.0,18.82,18.87,18.8,18.86,23500.0
2009-01-20 12:15:00,18.86,18.88,18.79,18.81,16300.0,18.86,18.88,18.79,18.81,16300.0
2009-01-20 12:20:00,18.8,18.82,18.72,18.72,28400.0,18.8,18.82,18.72,18.72,28400.0
2009-01-20 12:25:00,18.71,18.71,18.59,18.65,17400.0,18.71,18.71,18.59,18.65,17400.0
2009-01-20 12:30:00,18.65,18.76,18.64,18.75,22400.0,18.65,18.76,18.64,18.75,22400.0
2009-01-20 12:35:00,18.75,18.78,18.75,18.76,18800.0,18.75,18.78,18.75,18.76,18800.0
2009-01-20 12:40:00,18.76,18.76,18.73,18.73,7500.0,18.76,18.76,18.73,18.73,7500.0
2009-01-20 12:45:00,18.73,18.78,18.71,18.72,15300.0,18.73,18.78,18.71,18.72,15300.0
2009-01-20 12:50:00,18.73,18.75,18.69,18.72,9000.0,18.73,18.75,18.69,18.72,9000.0
2009-01-20 12:55:00,18.72,18.76,18.72,18.72,15400.0,18.72,18.76,18.72,18.72,15400.0
2009-01-20 13:00:00,18.72,18.81,18.71,18.78,25300.0,18.72,18.81,18.71,18.78,25300.0
2009-01-20 13:05:00,18.78,18.8,18.67,18.7,20000.0,18.78,18.8,18.67,18.7,20000.0
2009-01-20 13:10:00,18.7,18.75,18.66,18.66,36500.0,18.7,18.75,18.66,18.66,36500.0
2009-01-20 13:15:00,18.66,18.72,18.62,18.7,19300.0,18.66,18.72,18.62,18.7,19300.0
2009-01-20 13:20:00,18.7,18.75,18.69,18.74,22600.0,18.7,18.75,18.69,18.74,22600.0
2009-01-20 13:25:00,18.75,18.81,18.73,18.73,17500.0,18.75,18.81,18.73,18.73,17500.0
2009-01-20 13:30:00,18.73,18.73,18.62,18.62,9800.0,18.73,18.73,18.62,18.62,9800.0
2009-01-20 13:35:00,18.62,18.65,18.61,18.64,10600.0,18.62,18.65,18.61,18.64,10600.0
2009-01-20 13:40:00,18.65,18.69,18.63,18.69,10900.0,18.65,18.69,18.63,18.69,10900.0
2009-01-20 13:45:00,18.68,18.68,18.6,18.6,18400.0,18.68,18.68,18.6,18.6,18400.0
2009-01-20 13:50:00,18.6,18.6,18.58,18.59,8700.0,18.6,18.6,18.58,18.59,8700.0
2009-01-20 13:55:00,18.58,18.64,18.58,18.62,20700.0,18.58,18.64,18.58,18.62,20700.0
2009-01-20 14:00:00,18.62,18.63,18.59,18.6,36700.0,18.62,18.63,18.59,18.6,36700.0
2009-01-20 14:05:00,18.61,18.63,18.58,18.6,22900.0,18.61,18.63,18.58,18.6,22900.0
2009-01-20 14:10:00,18.6,18.63,18.6,18.61,14000.0,18.6,18.63,18.6,18.61,14000.0
2009-01-20 14:15:00,18.61,18.63,18.59,18.61,18200.0,18.61,18.63,18.59,18.61,18200.0
2009-01-20 14:20:00,18.6,18.61,18.48,18.49,18000.0,18.6,18.61,18.48,18.49,18000.0
2009-01-20 14:25:00,18.5,18.57,18.5,18.57,14600.0,18.5,18.57,18.5,18.57,14600.0
2009-01-20 14:30:00,18.55,18.56,18.52,18.55,11500.0,18.55,18.56,18.52,18.55,11500.0
2009-01-20 14:35:00,18.55,18.61,18.55,18.55,15300.0,18.55,18.61,18.55,18.55,15300.0
2009-01-20 14:40:00,18.55,18.62,18.55,18.61,47000.0,18.55,18.62,18.55,18.61,47000.0
2009-01-20 14:45:00,18.6,18.6,18.53,18.53,15800.0,18.6,18.6,18.53,18.53,15800.0
2009-01-20 14:50:00,18.53,18.64,18.53,18.63,44800.0,18.53,18.64,18.53,18.63,44800.0
2009-01-20 14:55:00,18.63,18.63,18.61,18.63,34000.0,18.63,18.63,18.61,18.63,34000.0
2009-01-20 15:00:00,18.62,18.63,18.56,18.57,35000.0,18.62,18.63,18.56,18.57,35000.0
2009-01-20 15:05:00,18.57,18.62,18.55,18.59,43000.0,18.57,18.62,18.55,18.59,43000.0
2009-01-20 15:10:00,18.59,18.6,18.55,18.57,26700.0,18.59,18.6,18.55,18.57,26700.0
2009-01-20 15:15:00,18.57,18.58,18.48,18.52,33800.0,18.57,18.58,18.48,18.52,33800.0
2009-01-20 15:20:00,18.53,18.56,18.49,18.52,30100.0,18.53,18.56,18.49,18.52,30100.0
2009-01-20 15:25:00,18.52,18.63,18.52,18.62,39800.0,18.52,18.63,18.52,18.62,39800.0
2009-01-20 15:30:00,18.62,18.65,18.6,18.63,28900.0,18.62,18.65,18.6,18.63,28900.0
2009-01-20 15:35:00,18.64,18.71,18.59,18.6,32800.0,18.64,18.71,18.59,18.6,32800.0
2009-01-20 15:40:00,18.6,18.64,18.59,18.6,40300.0,18.6,18.64,18.59,18.6,40300.0
2009-01-20 15:45:00,18.6,18.75,18.59,18.75,98900.0,18.6,18.75,18.59,18.75,98900.0
2009-01-20 15:50:00,18.75,18.75,18.54,18.54,60700.0,18.75,18.75,18.54,18.54,60700.0
2009-01-20 15:55:00,18.54,18.56,18.5,18.51,70000.0,18.54,18.56,18.5,18.51,70000.0
2009-01-21 09:30:00,18.59,18.84,18.44,18.74,9400.0,18.59,18.84,18.44,18.74,9400.0
2009-01-21 09:35:00,18.74,18.75,18.62,18.64,38300.0,18.74,18.75,18.62,18.64,38300.0
2009-01-21 09:40:00,18.62,18.64,18.47,18.6,21400.0,18.62,18.64,18.47,18.6,21400.0
2009-01-21 09:45:00,18.6,18.6,18.55,18.59,28700.0,18.6,18.6,18.55,18.59,28700.0
2009-01-21 09:50:00,18.59,18.59,18.5,18.52,28100.0,18.59,18.59,18.5,18.52,28100.0
2009-01-21 09:55:00,18.52,18.52,18.47,18.51,19200.0,18.52,18.52,18.47,18.51,19200.0
2009-01-21 10:00:00,18.51,18.51,18.43,18.47,34500.0,18.51,18.51,18.43,18.47,34500.0
2009-01-21 10:05:00,18.48,18.57,18.48,18.5,46200.0,18.48,18.57,18.48,18.5,46200.0
2009-01-21 10:10:00,18.5,18.53,18.49,18.5,21800.0,18.5,18.53,18.49,18.5,21800.0
2009-01-21 10:15:00,18.5,18.55,18.48,18.55,36000.0,18.5,18.55,18.48,18.55,36000.0
2009-01-21 10:20:00,18.55,18.57,18.52,18.53,17600.0,18.55,18.57,18.52,18.53,17600.0
2009-01-21 10:25:00,18.53,18.53,18.45,18.45,23300.0,18.53,18.53,18.45,18.45,23300.0
2009-01-21 10:30:00,18.45,18.45,18.43,18.43,27600.0,18.45,18.45,18.43,18.43,27600.0
2009-01-21 10:35:00,18.42,18.47,18.42,18.47,24300.0,18.42,18.47,18.42,18.47,24300.0
2009-01-21 10:40:00,18.47,18.47,18.45,18.47,11100.0,18.47,18.47,18.45,18.47,11100.0
2009-01-21 10:45:00,18.47,18.5,18.46,18.47,15800.0,18.47,18.5,18.46,18.47,15800.0
2009-01-21 10:50:00,18.47,18.47,18.39,18.43,24300.0,18.47,18.47,18.39,18.43,24300.0
2009-01-21 10:55:00,18.42,18.42,18.36,18.38,19000.0,18.42,18.42,18.36,18.38,19000.0
2009-01-21 11:00:00,18.38,18.4,18.33,18.35,24000.0,18.38,18.4,18.33,18.35,24000.0
2009-01-21 11:05:00,18.36,18.46,18.36,18.45,19800.0,18.36,18.46,18.36,18.45,19800.0
2009-01-21 11:10:00,18.45,18.48,18.43,18.47,18800.0,18.45,18.48,18.43,18.47,18800.0
2009-01-21 11:15:00,18.47,18.48,18.45,18.48,12800.0,18.47,18.48,18.45,18.48,12800.0
2009-01-21 11:20:00,18.48,18.49,18.46,18.46,14000.0,18.48,18.49,18.46,18.46,14000.0
2009-01-21 11:25:00,18.46,18.47,18.46,18.46,9200.0,18.46,18.47,18.46,18.46,9200.0
2009-01-21 11:30:00,18.47,18.47,18.44,18.46,20400.0,18.47,18.47,18.44,18.46,20400.0
2009-01-21 11:35:00,18.45,18.48,18.45,18.48,14100.0,18.45,18.48,18.45,18.48,14100.0
2009-01-21 11:40:00,18.47,18.49,18.47,18.48,12600.0,18.47,18.49,18.47,18.48,12600.0
2009-01-21 11:45:00,18.48,18.48,18.4,18.4,13100.0,18.48,18.48,18.4,18.4,13100.0
2009-01-21 11:50:00,18.41,18.43,18.41,18.42,16700.0,18.41,18.43,18.41,18.42,16700.0
2009-01-21 11:55:00,18.42,18.43,18.36,18.36,13600.0,18.42,18.43,18.36,18.36,13600.0
2009-01-21 12:00:00,18.37,18.38,18.35,18.35,9000.0,18.37,18.38,18.35,18.35,9000.0
2009-01-21 12:05:00,18.35,18.44,18.34,18.44,20600.0,18.35,18.44,18.34,18.44,20600.0
2009-01-21 12:10:00,18.45,18.46,18.41,18.46,20300.0,18.45,18.46,18.41,18.46,20300.0
2009-01-21 12:15:00,18.46,18.46,18.44,18.45,10300.0,18.46,18.46,18.44,18.45,10300.0
2009-01-21 12:20:00,18.44,18.47,18.44,18.44,16900.0,18.44,18.47,18.44,18.44,16900.0
2009-01-21 12:25:00,18.44,18.46,18.43,18.44,14500.0,18.44,18.46,18.43,18.44,14500.0
2009-01-21 12:30:00,18.44,18.49,18.42,18.45,10000.0,18.44,18.49,18.42,18.45,10000.0
2009-01-21 12:35:00,18.45,18.47,18.44,18.44,13300.0,18.45,18.47,18.44,18.44,13300.0
2009-01-21 12:40:00,18.44,18.46,18.43,18.45,25200.0,18.44,18.46,18.43,18.45,25200.0
2009-01-21 12:45:00,18.46,18.47,18.44,18.45,13700.0,18.46,18.47,18.44,18.45,13700.0
2009-01-21 12:50:00,18.44,18.45,18.44,18.45,20800.0,18.44,18.45,18.44,18.45,20800.0
2009-01-21 12:55:00,18.44,18.45,18.43,18.44,39100.0,18.44,18.45,18.43,18.44,39100.0
2009-01-21 13:00:00,18.44,18.44,18.4,18.41,27800.0,18.44,18.44,18.4,18.41,27800.0
2009-01-21 13:05:00,18.41,18.45,18.41,18.44,16300.0,18.41,18.45,18.41,18.44,16300.0
2009-01-21 13:10:00,18.44,18.45,18.4,18.4,25600.0,18.44,18.45,18.4,18.4,25600.0
2009-01-21 13:15:00,18.4,18.43,18.39,18.4,12000.0,18.4,18.43,18.39,18.4,12000.0
2009-01-21 13:20:00,18.41,18.41,18.4,18.41,6700.0,18.41,18.41,18.4,18.41,6700.0
2009-01-21 13:25:00,18.41,18.41,18.39,18.4,22100.0,18.41,18.41,18.39,18.4,22100.0
2009-01-21 13:30:00,18.4,18.45,18.38,18.45,16700.0,18.4,18.45,18.38,18.45,16700.0
2009-01-21 13:35:00,18.44,18.45,18.44,18.45,31500.0,18.44,18.45,18.44,18.45,31500.0
2009-01-21 13:40:00,18.45,18.45,18.44,18.44,21000.0,18.45,18.45,18.44,18.44,21000.0
2009-01-21 13:45:00,18.45,18.45,18.44,18.44,41500.0,18.45,18.45,18.44,18.44,41500.0
2009-01-21 13:50:00,18.44,18.45,18.44,18.45,9200.0,18.44,18.45,18.44,18.45,9200.0
2009-01-21 13:55:00,18.45,18.45,18.41,18.44,18200.0,18.45,18.45,18.41,18.44,18200.0
2009-01-21 14:00:00,18.45,18.45,18.41,18.43,26100.0,18.45,18.45,18.41,18.43,26100.0
2009-01-21 14:05:00,18.43,18.43,18.35,18.36,38600.0,18.43,18.43,18.35,18.36,38600.0
2009-01-21 14:10:00,18.36,18.42,18.35,18.42,20800.0,18.36,18.42,18.35,18.42,20800.0
2009-01-21 14:15:00,18.42,18.45,18.41,18.44,11900.0,18.42,18.45,18.41,18.44,11900.0
2009-01-21 14:20:00,18.45,18.45,18.44,18.45,11200.0,18.45,18.45,18.44,18.45,11200.0
2009-01-21 14:25:00,18.45,18.45,18.43,18.43,13700.0,18.45,18.45,18.43,18.43,13700.0
2009-01-21 14:30:00,18.44,18.45,18.44,18.45,13400.0,18.44,18.45,18.44,18.45,13400.0
2009-01-21 14:35:00,18.45,18.47,18.44,18.45,37300.0,18.45,18.47,18.44,18.45,37300.0
2009-01-21 14:40:00,18.45,18.45,18.44,18.44,11100.0,18.45,18.45,18.44,18.44,11100.0
2009-01-21 14:45:00,18.44,18.46,18.44,18.45,27700.0,18.44,18.46,18.44,18.45,27700.0
2009-01-21 14:50:00,18.45,18.49,18.44,18.47,14500.0,18.45,18.49,18.44,18.47,14500.0
2009-01-21 14:55:00,18.48,18.5,18.48,18.5,15800.0,18.48,18.5,18.48,18.5,15800.0
2009-01-21 15:00:00,18.5,18.52,18.49,18.5,34400.0,18.5,18.52,18.49,18.5,34400.0
2009-01-21 15:05:00,18.5,18.55,18.49,18.55,47900.0,18.5,18.55,18.49,18.55,47900.0
2009-01-21 15:10:00,18.56,18.6,18.56,18.6,20000.0,18.56,18.6,18.56,18.6,20000.0
2009-01-21 15:15:00,18.6,18.6,18.57,18.59,23600.0,18.6,18.6,18.57,18.59,23600.0
2009-01-21 15:20:00,18.58,18.59,18.56,18.56,37400.0,18.58,18.59,18.56,18.56,37400.0
2009-01-21 15:25:00,18.56,18.56,18.49,18.51,53000.0,18.56,18.56,18.49,18.51,53000.0
2009-01-21 15:30:00,18.52,18.52,18.49,18.5,28500.0,18.52,18.52,18.49,18.5,28500.0
2009-01-21 15:35:00,18.5,18.51,18.49,18.51,54200.0,18.5,18.51,18.49,18.51,54200.0
2009-01-21 15:40:00,18.51,18.58,18.5,18.58,54000.0,18.51,18.58,18.5,18.58,54000.0
2009-01-21 15:45:00,18.58,18.63,18.57,18.62,64000.0,18.58,18.63,18.57,18.62,64000.0
2009-01-21 15:50:00,18.61,18.7,18.61,18.7,84100.0,18.61,18.7,18.61,18.7,84100.0
2009-01-21 15:55:00,18.69,18.76,18.69,18.74,103600.0,18.69,18.76,18.69,18.74,103600.0
2009-01-22 09:30:00,18.55,18.57,18.31,18.34,20500.0,18.55,18.57,18.31,18.34,20500.0
2009-01-22 09:35:00,18.32,18.32,18.09,18.15,29700.0,18.32,18.32,18.09,18.15,29700.0
2009-01-22 09:40:00,18.15,18.16,18.11,18.12,27700.0,18.15,18.16,18.11,18.12,27700.0
2009-01-22 09:45:00,18.12,18.14,17.99,18.1,39200.0,18.12,18.14,17.99,18.1,39200.0
2009-01-22 09:50:00,18.1,18.17,18.1,18.17,37100.0,18.1,18.17,18.1,18.17,37100.0
2009-01-22 09:55:00,18.17,18.27,18.16,18.23,26200.0,18.17,18.27,18.16,18.23,26200.0
2009-01-22 10:00:00,18.23,18.27,18.21,18.24,28800.0,18.23,18.27,18.21,18.24,28800.0
2009-01-22 10:05:00,18.25,18.26,18.22,18.25,18400.0,18.25,18.26,18.22,18.25,18400.0
2009-01-22 10:10:00,18.26,18.26,18.24,18.25,9800.0,18.26,18.26,18.24,18.25,9800.0
2009-01-22 10:15:00,18.25,18.25,18.19,18.23,27700.0,18.25,18.25,18.19,18.23,27700.0
2009-01-22 10:20:00,18.23,18.23,18.2,18.2,20200.0,18.23,18.23,18.2,18.2,20200.0
2009-01-22 10:25:00,18.2,18.24,18.2,18.21,19000.0,18.2,18.24,18.2,18.21,19000.0
2009-01-22 10:30:00,18.21,18.21,18.17,18.21,26100.0,18.21,18.21,18.17,18.21,26100.0
2009-01-22 10:35:00,18.2,18.23,18.2,18.21,14300.0,18.2,18.23,18.2,18.21,14300.0
2009-01-22 10:40:00,18.2,18.23,18.19,18.19,19200.0,18.2,18.23,18.19,18.19,19200.0
2009-01-22 10:45:00,18.19,18.2,18.18,18.2,23400.0,18.19,18.2,18.18,18.2,23400.0
2009-01-22 10:50:00,18.19,18.23,18.19,18.23,12800.0,18.19,18.23,18.19,18.23,12800.0
2009-01-22 10:55:00,18.22,18.23,18.18,18.2,10000.0,18.22,18.23,18.18,18.2,10000.0
2009-01-22 11:00:00,18.19,18.19,18.11,18.12,22600.0,18.19,18.19,18.11,18.12,22600.0
2009-01-22 11:05:00,18.12,18.14,18.12,18.14,11500.0,18.12,18.14,18.12,18.14,11500.0
2009-01-22 11:10:00,18.14,18.17,18.14,18.16,10500.0,18.14,18.17,18.14,18.16,10500.0
2009-01-22 11:15:00,18.16,18.17,18.16,18.17,12900.0,18.16,18.17,18.16,18.17,12900.0
2009-01-22 11:20:00,18.17,18.19,18.13,18.19,15900.0,18.17,18.19,18.13,18.19,15900.0
2009-01-22 11:25:00,18.19,18.23,18.15,18.15,8200.0,18.19,18.23,18.15,18.15,8200.0
2009-01-22 11:30:00,18.15,18.15,18.09,18.12,16900.0,18.15,18.15,18.09,18.12,16900.0
2009-01-22 11:35:00,18.11,18.13,18.1,18.1,13900.0,18.11,18.13,18.1,18.1,13900.0
2009-01-22 11:40:00,18.11,18.13,18.1,18.1,21300.0,18.11,18.13,18.1,18.1,21300.0
2009-01-22 11:45:00,18.1,18.13,18.1,18.13,16700.0,18.1,18.13,18.1,18.13,16700.0
2009-01-22 11:50:00,18.13,18.16,18.12,18.15,9800.0,18.13,18.16,18.12,18.15,9800.0
2009-01-22 11:55:00,18.15,18.16,18.11,18.13,29100.0,18.15,18.16,18.11,18.13,29100.0
2009-01-22 12:00:00,18.14,18.15,18.13,18.14,14200.0,18.14,18.15,18.13,18.14,14200.0
2009-01-22 12:05:00,18.14,18.14,18.11,18.11,9100.0,18.14,18.14,18.11,18.11,9100.0
2009-01-22 12:10:00,18.12,18.13,18.1,18.11,9600.0,18.12,18.13,18.1,18.11,9600.0
2009-01-22 12:15:00,18.11,18.12,18.1,18.12,12200.0,18.11,18.12,18.1,18.12,12200.0
2009-01-22 12:20:00,18.11,18.12,18.1,18.1,8500.0,18.11,18.12,18.1,18.1,8500.0
2009-01-22 12:25:00,18.11,18.16,18.1,18.16,12000.0,18.11,18.16,18.1,18.16,12000.0
2009-01-22 12:30:00,18.16,18.17,18.13,18.16,14900.0,18.16,18.17,18.13,18.16,14900.0
2009-01-22 12:35:00,18.16,18.18,18.14,18.16,15100.0,18.16,18.18,18.14,18.16,15100.0
2009-01-22 12:40:00,18.15,18.2,18.15,18.17,30000.0,18.15,18.2,18.15,18.17,30000.0
2009-01-22 12:45:00,18.16,18.22,18.16,18.22,10500.0,18.16,18.22,18.16,18.22,10500.0
2009-01-22 12:50:00,18.22,18.23,18.21,18.22,8200.0,18.22,18.23,18.21,18.22,8200.0
2009-01-22 12:55:00,18.22,18.23,18.16,18.16,11600.0,18.22,18.23,18.16,18.16,11600.0
2009-01-22 13:00:00,18.15,18.17,18.14,18.17,19500.0,18.15,18.17,18.14,18.17,19500.0
2009-01-22 13:05:00,18.18,18.18,18.15,18.17,6600.0,18.18,18.18,18.15,18.17,6600.0
2009-01-22 13:10:00,18.17,18.17,18.12,18.12,20200.0,18.17,18.17,18.12,18.12,20200.0
2009-01-22 13:15:00,18.12,18.16,18.12,18.16,17600.0,18.12,18.16,18.12,18.16,17600.0
2009-01-22 13:20:00,18.16,18.17,18.11,18.12,12300.0,18.16,18.17,18.11,18.12,12300.0
2009-01-22 13:25:00,18.12,18.19,18.11,18.14,22700.0,18.12,18.19,18.11,18.14,22700.0
2009-01-22 13:30:00,18.14,18.14,18.09,18.1,20900.0,18.14,18.14,18.09,18.1,20900.0
2009-01-22 13:35:00,18.11,18.18,18.1,18.17,26700.0,18.11,18.18,18.1,18.17,26700.0
2009-01-22 13:40:00,18.17,18.2,18.16,18.16,17600.0,18.17,18.2,18.16,18.16,17600.0
2009-01-22 13:45:00,18.15,18.25,18.14,18.24,31100.0,18.15,18.25,18.14,18.24,31100.0
2009-01-22 13:50:00,18.23,18.29,18.23,18.26,24600.0,18.23,18.29,18.23,18.26,24600.0
2009-01-22 13:55:00,18.26,18.32,18.24,18.32,31300.0,18.26,18.32,18.24,18.32,31300.0
2009-01-22 14:00:00,18.32,18.39,18.3,18.37,36500.0,18.32,18.39,18.3,18.37,36500.0
2009-01-22 14:05:00,18.36,18.45,18.35,18.4,19700.0,18.36,18.45,18.35,18.4,19700.0
2009-01-22 14:10:00,18.41,18.46,18.4,18.46,22500.0,18.41,18.46,18.4,18.46,22500.0
2009-01-22 14:15:00,18.46,18.56,18.45,18.54,42600.0,18.46,18.56,18.45,18.54,42600.0
2009-01-22 14:20:00,18.54,18.56,18.49,18.5,41900.0,18.54,18.56,18.49,18.5,41900.0
2009-01-22 14:25:00,18.49,18.53,18.46,18.49,29300.0,18.49,18.53,18.46,18.49,29300.0
2009-01-22 14:30:00,18.48,18.49,18.44,18.46,37500.0,18.48,18.49,18.44,18.46,37500.0
2009-01-22 14:35:00,18.47,18.58,18.45,18.57,44400.0,18.47,18.58,18.45,18.57,44400.0
2009-01-22 14:40:00,18.56,18.58,18.52,18.52,32100.0,18.56,18.58,18.52,18.52,32100.0
2009-01-22 14:45:00,18.51,18.52,18.39,18.4,49700.0,18.51,18.52,18.39,18.4,49700.0
2009-01-22 14:50:00,18.39,18.43,18.39,18.41,31900.0,18.39,18.43,18.39,18.41,31900.0
2009-01-22 14:55:00,18.41,18.49,18.4,18.49,26400.0,18.41,18.49,18.4,18.49,26400.0
2009-01-22 15:00:00,18.49,18.49,18.3,18.31,39400.0,18.49,18.49,18.3,18.31,39400.0
2009-01-22 15:05:00,18.3,18.33,18.28,18.28,24500.0,18.3,18.33,18.28,18.28,24500.0
2009-01-22 15:10:00,18.28,18.35,18.27,18.33,39900.0,18.28,18.35,18.27,18.33,39900.0
2009-01-22 15:15:00,18.34,18.35,18.28,18.33,21900.0,18.34,18.35,18.28,18.33,21900.0
2009-01-22 15:20:00,18.32,18.39,18.3,18.36,37100.0,18.32,18.39,18.3,18.36,37100.0
2009-01-22 15:25:00,18.37,18.42,18.37,18.41,26400.0,18.37,18.42,18.37,18.41,26400.0
2009-01-22 15:30:00,18.41,18.41,18.34,18.35,39700.0,18.41,18.41,18.34,18.35,39700.0
2009-01-22 15:35:00,18.35,18.36,18.29,18.31,30700.0,18.35,18.36,18.29,18.31,30700.0
2009-01-22 15:40:00,18.31,18.46,18.3,18.45,62500.0,18.31,18.46,18.3,18.45,62500.0
2009-01-22 15:45:00,18.45,18.5,18.43,18.49,46300.0,18.45,18.5,18.43,18.49,46300.0
2009-01-22 15:50:00,18.49,18.5,18.41,18.42,57900.0,18.49,18.5,18.41,18.42,57900.0
2009-01-22 15:55:00,18.42,18.44,18.38,18.42,96700.0,18.42,18.44,18.38,18.42,96700.0
2009-01-23 09:30:00,18.28,18.28,18.1,18.16,7800.0,18.28,18.28,18.1,18.16,7800.0
2009-01-23 09:35:00,18.16,18.22,18.03,18.07,7500.0,18.16,18.22,18.03,18.07,7500.0
2009-01-23 09:40:00,18.08,18.26,18.08,18.21,12400.0,18.08,18.26,18.08,18.21,12400.0
2009-01-23 09:45:00,18.24,18.25,18.15,18.21,10300.0,18.24,18.25,18.15,18.21,10300.0
2009-01-23 09:50:00,18.19,18.32,18.17,18.31,10500.0,18.19,18.32,18.17,18.31,10500.0
2009-01-23 09:55:00,18.32,18.34,18.3,18.31,15100.0,18.32,18.34,18.3,18.31,15100.0
2009-01-23 10:00:00,18.31,18.38,18.31,18.35,18300.0,18.31,18.38,18.31,18.35,18300.0
2009-01-23 10:05:00,18.34,18.41,18.3,18.38,21000.0,18.34,18.41,18.3,18.38,21000.0
2009-01-23 10:10:00,18.37,18.4,18.32,18.4,24600.0,18.37,18.4,18.32,18.4,24600.0
2009-01-23 10:15:00,18.4,18.49,18.39,18.49,28500.0,18.4,18.49,18.39,18.49,28500.0
2009-01-23 10:20:00,18.49,18.49,18.4,18.45,20600.0,18.49,18.49,18.4,18.45,20600.0
2009-01-23 10:25:00,18.46,18.52,18.45,18.52,9000.0,18.46,18.52,18.45,18.52,9000.0
2009-01-23 10:30:00,18.51,18.51,18.35,18.38,12400.0,18.51,18.51,18.35,18.38,12400.0
2009-01-23 10:35:00,18.38,18.4,18.37,18.37,4500.0,18.38,18.4,18.37,18.37,4500.0
2009-01-23 10:40:00,18.35,18.35,18.27,18.28,13100.0,18.35,18.35,18.27,18.28,13100.0
2009-01-23 10:45:00,18.27,18.3,18.25,18.3,8400.0,18.27,18.3,18.25,18.3,8400.0
2009-01-23 10:50:00,18.3,18.34,18.29,18.32,10800.0,18.3,18.34,18.29,18.32,10800.0
2009-01-23 10:55:00,18.32,18.36,18.32,18.34,9000.0,18.32,18.36,18.32,18.34,9000.0
2009-01-23 11:00:00,18.34,18.46,18.34,18.44,18900.0,18.34,18.46,18.34,18.44,18900.0
2009-01-23 11:05:00,18.43,18.43,18.41,18.43,5900.0,18.43,18.43,18.41,18.43,5900.0
2009-01-23 11:10:00,18.44,18.52,18.4,18.52,8000.0,18.44,18.52,18.4,18.52,8000.0
2009-01-23 11:15:00,18.52,18.57,18.52,18.53,10900.0,18.52,18.57,18.52,18.53,10900.0
2009-01-23 11:20:00,18.53,18.57,18.52,18.57,21600.0,18.53,18.57,18.52,18.57,21600.0
2009-01-23 11:25:00,18.56,18.59,18.51,18.52,10300.0,18.56,18.59,18.51,18.52,10300.0
2009-01-23 11:30:00,18.53,18.57,18.49,18.5,5600.0,18.53,18.57,18.49,18.5,5600.0
2009-01-23 11:35:00,18.5,18.56,18.5,18.54,7700.0,18.5,18.56,18.5,18.54,7700.0
2009-01-23 11:40:00,18.54,18.58,18.53,18.53,4700.0,18.54,18.58,18.53,18.53,4700.0
2009-01-23 11:45:00,18.52,18.53,18.47,18.53,9700.0,18.52,18.53,18.47,18.53,9700.0
2009-01-23 11:50:00,18.53,18.56,18.49,18.55,15000.0,18.53,18.56,18.49,18.55,15000.0
2009-01-23 11:55:00,18.54,18.55,18.44,18.47,9500.0,18.54,18.55,18.44,18.47,9500.0
2009-01-23 12:00:00,18.47,18.54,18.47,18.54,12900.0,18.47,18.54,18.47,18.54,12900.0
2009-01-23 12:05:00,18.54,18.55,18.51,18.52,7200.0,18.54,18.55,18.51,18.52,7200.0
2009-01-23 12:10:00,18.51,18.58,18.51,18.57,11400.0,18.51,18.58,18.51,18.57,11400.0
2009-01-23 12:15:00,18.57,18.59,18.53,18.53,7900.0,18.57,18.59,18.53,18.53,7900.0
2009-01-23 12:20:00,18.52,18.62,18.52,18.59,13800.0,18.52,18.62,18.52,18.59,13800.0
2009-01-23 12:25:00,18.59,18.65,18.58,18.62,13000.0,18.59,18.65,18.58,18.62,13000.0
2009-01-23 12:30:00,18.61,18.61,18.52,18.52,15200.0,18.61,18.61,18.52,18.52,15200.0
2009-01-23 12:35:00,18.52,18.52,18.46,18.46,9300.0,18.52,18.52,18.46,18.46,9300.0
2009-01-23 12:40:00,18.45,18.5,18.45,18.48,6400.0,18.45,18.5,18.45,18.48,6400.0
2009-01-23 12:45:00,18.48,18.6,18.48,18.58,9500.0,18.48,18.6,18.48,18.58,9500.0
2009-01-23 12:50:00,18.58,18.62,18.53,18.53,22300.0,18.58,18.62,18.53,18.53,22300.0
2009-01-23 12:55:00,18.53,18.59,18.49,18.55,13500.0,18.53,18.59,18.49,18.55,13500.0
2009-01-23 13:00:00,18.55,18.62,18.5,18.61,16500.0,18.55,18.62,18.5,18.61,16500.0
2009-01-23 13:05:00,18.62,18.63,18.56,18.59,14100.0,18.62,18.63,18.56,18.59,14100.0
2009-01-23 13:10:00,18.6,18.69,18.59,18.66,12800.0,18.6,18.69,18.59,18.66,12800.0
2009-01-23 13:15:00,18.65,18.71,18.63,18.7,13700.0,18.65,18.71,18.63,18.7,13700.0
2009-01-23 13:20:00,18.7,18.71,18.64,18.7,11300.0,18.7,18.71,18.64,18.7,11300.0
2009-01-23 13:25:00,18.7,18.74,18.64,18.64,8900.0,18.7,18.74,18.64,18.64,8900.0
2009-01-23 13:30:00,18.64,18.76,18.62,18.76,13900.0,18.64,18.76,18.62,18.76,13900.0
2009-01-23 13:35:00,18.76,18.79,18.69,18.69,12100.0,18.76,18.79,18.69,18.69,12100.0
2009-01-23 13:40:00,18.69,18.73,18.69,18.73,15400.0,18.69,18.73,18.69,18.73,15400.0
2009-01-23 13:45:00,18.74,18.78,18.72,18.75,9200.0,18.74,18.78,18.72,18.75,9200.0
2009-01-23 13:50:00,18.74,18.74,18.67,18.71,10500.0,18.74,18.74,18.67,18.71,10500.0
2009-01-23 13:55:00,18.7,18.79,18.69,18.78,11500.0,18.7,18.79,18.69,18.78,11500.0
2009-01-23 14:00:00,18.79,18.81,18.73,18.73,10400.0,18.79,18.81,18.73,18.73,10400.0
2009-01-23 14:05:00,18.73,18.78,18.72,18.75,12800.0,18.73,18.78,18.72,18.75,12800.0
2009-01-23 14:10:00,18.74,18.74,18.67,18.69,11300.0,18.74,18.74,18.67,18.69,11300.0
2009-01-23 14:15:00,18.69,18.72,18.66,18.71,5000.0,18.69,18.72,18.66,18.71,5000.0
2009-01-23 14:20:00,18.7,18.8,18.7,18.78,9300.0,18.7,18.8,18.7,18.78,9300.0
2009-01-23 14:25:00,18.77,18.78,18.66,18.67,14200.0,18.77,18.78,18.66,18.67,14200.0
2009-01-23 14:30:00,18.67,18.68,18.56,18.56,23000.0,18.67,18.68,18.56,18.56,23000.0
2009-01-23 14:35:00,18.56,18.67,18.56,18.66,18700.0,18.56,18.67,18.56,18.66,18700.0
2009-01-23 14:40:00,18.67,18.68,18.61,18.64,56900.0,18.67,18.68,18.61,18.64,56900.0
2009-01-23 14:45:00,18.63,18.71,18.62,18.66,23500.0,18.63,18.71,18.62,18.66,23500.0
2009-01-23 14:50:00,18.66,18.67,18.61,18.63,35900.0,18.66,18.67,18.61,18.63,35900.0
2009-01-23 14:55:00,18.62,18.69,18.61,18.64,49600.0,18.62,18.69,18.61,18.64,49600.0
2009-01-23 15:00:00,18.64,18.69,18.6,18.65,22400.0,18.64,18.69,18.6,18.65,22400.0
2009-01-23 15:05:00,18.65,18.67,18.55,18.56,22100.0,18.65,18.67,18.55,18.56,22100.0
2009-01-23 15:10:00,18.55,18.64,18.54,18.59,17800.0,18.55,18.64,18.54,18.59,17800.0
2009-01-23 15:15:00,18.6,18.65,18.56,18.63,22100.0,18.6,18.65,18.56,18.63,22100.0
2009-01-23 15:20:00,18.64,18.69,18.6,18.68,20800.0,18.64,18.69,18.6,18.68,20800.0
2009-01-23 15:25:00,18.68,18.72,18.67,18.67,23100.0,18.68,18.72,18.67,18.67,23100.0
2009-01-23 15:30:00,18.67,18.72,18.66,18.7,41400.0,18.67,18.72,18.66,18.7,41400.0
2009-01-23 15:35:00,18.7,18.75,18.68,18.73,52700.0,18.7,18.75,18.68,18.73,52700.0
2009-01-23 15:40:00,18.73,18.74,18.62,18.62,30900.0,18.73,18.74,18.62,18.62,30900.0
2009-01-23 15:45:00,18.62,18.69,18.62,18.68,32600.0,18.62,18.69,18.62,18.68,32600.0
2009-01-23 15:50:00,18.69,18.73,18.69,18.7,44500.0,18.69,18.73,18.69,18.7,44500.0
2009-01-23 15:55:00,18.7,18.75,18.69,18.69,69600.0,18.7,18.75,18.69,18.69,69600.0
2009-01-26 09:30:00,18.72,18.79,18.56,18.58,9700.0,18.72,18.79,18.56,18.58,9700.0
2009-01-26 09:35:00,18.57,18.83,18.57,18.81,6700.0,18.57,18.83,18.57,18.81,6700.0
2009-01-26 09:40:00,18.83,19.07,18.82,19.04,22000.0,18.83,19.07,18.82,19.04,22000.0
2009-01-26 09:45:00,19.03,19.08,18.93,18.95,11700.0,19.03,19.08,18.93,18.95,11700.0
2009-01-26 09:50:00,18.95,18.97,18.86,18.88,9200.0,18.95,18.97,18.86,18.88,9200.0
2009-01-26 09:55:00,18.9,18.9,18.83,18.9,8200.0,18.9,18.9,18.83,18.9,8200.0
2009-01-26 10:00:00,18.91,19.1,18.91,19.04,25200.0,18.91,19.1,18.91,19.04,25200.0
2009-01-26 10:05:00,19.04,19.08,19.0,19.08,15700.0,19.04,19.08,19.0,19.08,15700.0
2009-01-26 10:10:00,19.08,19.09,18.98,19.02,13200.0,19.08,19.09,18.98,19.02,13200.0
2009-01-26 10:15:00,19.01,19.08,19.01,19.08,15200.0,19.01,19.08,19.01,19.08,15200.0
2009-01-26 10:20:00,19.08,19.09,19.06,19.07,15900.0,19.08,19.09,19.06,19.07,15900.0
2009-01-26 10:25:00,19.08,19.08,19.01,19.02,8800.0,19.08,19.08,19.01,19.02,8800.0
2009-01-26 10:30:00,19.02,19.04,19.01,19.03,6900.0,19.02,19.04,19.01,19.03,6900.0
2009-01-26 10:35:00,19.03,19.03,18.96,18.96,8800.0,19.03,19.03,18.96,18.96,8800.0
2009-01-26 10:40:00,18.95,18.96,18.91,18.91,8300.0,18.95,18.96,18.91,18.91,8300.0
2009-01-26 10:45:00,18.91,18.96,18.91,18.95,9200.0,18.91,18.96,18.91,18.95,9200.0
2009-01-26 10:50:00,18.95,18.95,18.92,18.92,5100.0,18.95,18.95,18.92,18.92,5100.0
2009-01-26 10:55:00,18.92,18.94,18.91,18.94,5600.0,18.92,18.94,18.91,18.94,5600.0
2009-01-26 11:00:00,18.94,19.0,18.93,18.93,8200.0,18.94,19.0,18.93,18.93,8200.0
2009-01-26 11:05:00,18.94,18.94,18.91,18.92,9400.0,18.94,18.94,18.91,18.92,9400.0
2009-01-26 11:10:00,18.93,18.96,18.92,18.95,8100.0,18.93,18.96,18.92,18.95,8100.0
2009-01-26 11:15:00,18.95,18.96,18.87,18.88,8700.0,18.95,18.96,18.87,18.88,8700.0
2009-01-26 11:20:00,18.87,18.9,18.87,18.89,7400.0,18.87,18.9,18.87,18.89,7400.0
2009-01-26 11:25:00,18.88,18.94,18.88,18.94,7300.0,18.88,18.94,18.88,18.94,7300.0
2009-01-26 11:30:00,18.95,18.98,18.95,18.96,6800.0,18.95,18.98,18.95,18.96,6800.0
2009-01-26 11:35:00,18.96,18.97,18.94,18.95,6500.0,18.96,18.97,18.94,18.95,6500.0
2009-01-26 11:40:00,18.95,18.95,18.9,18.91,5900.0,18.95,18.95,18.9,18.91,5900.0
2009-01-26 11:45:00,18.92,18.93,18.85,18.86,10000.0,18.92,18.93,18.85,18.86,10000.0
2009-01-26 11:50:00,18.86,18.86,18.84,18.85,7800.0,18.86,18.86,18.84,18.85,7800.0
2009-01-26 11:55:00,18.86,18.89,18.86,18.89,5200.0,18.86,18.89,18.86,18.89,5200.0
2009-01-26 12:00:00,18.9,18.95,18.9,18.95,4600.0,18.9,18.95,18.9,18.95,4600.0
2009-01-26 12:05:00,18.96,18.96,18.94,18.94,2800.0,18.96,18.96,18.94,18.94,2800.0
2009-01-26 12:10:00,18.92,18.92,18.85,18.86,12800.0,18.92,18.92,18.85,18.86,12800.0
2009-01-26 12:15:00,18.86,18.87,18.85,18.85,4300.0,18.86,18.87,18.85,18.85,4300.0
2009-01-26 12:20:00,18.85,18.94,18.85,18.92,9100.0,18.85,18.94,18.85,18.92,9100.0
2009-01-26 12:25:00,18.92,18.93,18.91,18.92,5600.0,18.92,18.93,18.91,18.92,5600.0
2009-01-26 12:30:00,18.92,18.92,18.86,18.86,4600.0,18.92,18.92,18.86,18.86,4600.0
2009-01-26 12:35:00,18.85,18.85,18.81,18.84,6800.0,18.85,18.85,18.81,18.84,6800.0
2009-01-26 12:40:00,18.85,18.86,18.83,18.84,5300.0,18.85,18.86,18.83,18.84,5300.0
2009-01-26 12:45:00,18.85,18.88,18.84,18.86,9500.0,18.85,18.88,18.84,18.86,9500.0
2009-01-26 12:50:00,18.86,18.92,18.84,18.92,5800.0,18.86,18.92,18.84,18.92,5800.0
2009-01-26 12:55:00,18.93,18.93,18.86,18.88,8500.0,18.93,18.93,18.86,18.88,8500.0
2009-01-26 13:00:00,18.87,18.9,18.87,18.88,5800.0,18.87,18.9,18.87,18.88,5800.0
2009-01-26 13:05:00,18.88,18.88,18.77,18.79,11800.0,18.88,18.88,18.77,18.79,11800.0
2009-01-26 13:10:00,18.79,18.82,18.77,18.77,9400.0,18.79,18.82,18.77,18.77,9400.0
2009-01-26 13:15:00,18.77,18.83,18.77,18.82,7400.0,18.77,18.83,18.77,18.82,7400.0
2009-01-26 13:20:00,18.8,18.82,18.75,18.81,9000.0,18.8,18.82,18.75,18.81,9000.0
2009-01-26 13:25:00,18.81,18.82,18.79,18.81,12300.0,18.81,18.82,18.79,18.81,12300.0
2009-01-26 13:30:00,18.81,18.81,18.68,18.68,15500.0,18.81,18.81,18.68,18.68,15500.0
2009-01-26 13:35:00,18.69,18.71,18.68,18.7,9200.0,18.69,18.71,18.68,18.7,9200.0
2009-01-26 13:40:00,18.7,18.78,18.7,18.78,11200.0,18.7,18.78,18.7,18.78,11200.0
2009-01-26 13:45:00,18.79,18.79,18.72,18.72,10000.0,18.79,18.79,18.72,18.72,10000.0
2009-01-26 13:50:00,18.72,18.73,18.66,18.66,17600.0,18.72,18.73,18.66,18.66,17600.0
2009-01-26 13:55:00,18.66,18.67,18.64,18.66,7900.0,18.66,18.67,18.64,18.66,7900.0
2009-01-26 14:00:00,18.67,18.67,18.54,18.57,13500.0,18.67,18.67,18.54,18.57,13500.0
2009-01-26 14:05:00,18.57,18.57,18.48,18.52,16000.0,18.57,18.57,18.48,18.52,16000.0
2009-01-26 14:10:00,18.53,18.55,18.5,18.53,17100.0,18.53,18.55,18.5,18.53,17100.0
2009-01-26 14:15:00,18.52,18.53,18.49,18.53,12400.0,18.52,18.53,18.49,18.53,12400.0
2009-01-26 14:20:00,18.54,18.57,18.52,18.55,10800.0,18.54,18.57,18.52,18.55,10800.0
2009-01-26 14:25:00,18.54,18.6,18.54,18.57,14100.0,18.54,18.6,18.54,18.57,14100.0
2009-01-26 14:30:00,18.57,18.6,18.55,18.57,16300.0,18.57,18.6,18.55,18.57,16300.0
2009-01-26 14:35:00,18.58,18.6,18.56,18.58,12900.0,18.58,18.6,18.56,18.58,12900.0
2009-01-26 14:40:00,18.57,18.6,18.52,18.52,18300.0,18.57,18.6,18.52,18.52,18300.0
2009-01-26 14:45:00,18.52,18.62,18.49,18.61,17900.0,18.52,18.62,18.49,18.61,17900.0
2009-01-26 14:50:00,18.62,18.64,18.6,18.64,11900.0,18.62,18.64,18.6,18.64,11900.0
2009-01-26 14:55:00,18.64,18.7,18.62,18.68,18200.0,18.64,18.7,18.62,18.68,18200.0
2009-01-26 15:00:00,18.69,18.77,18.69,18.7,24000.0,18.69,18.77,18.69,18.7,24000.0
2009-01-26 15:05:00,18.7,18.77,18.69,18.76,18800.0,18.7,18.77,18.69,18.76,18800.0
2009-01-26 15:10:00,18.77,18.78,18.69,18.71,22700.0,18.77,18.78,18.69,18.71,22700.0
2009-01-26 15:15:00,18.72,18.73,18.67,18.72,15600.0,18.72,18.73,18.67,18.72,15600.0
2009-01-26 15:20:00,18.73,18.79,18.72,18.76,23000.0,18.73,18.79,18.72,18.76,23000.0
2009-01-26 15:25:00,18.77,18.87,18.77,18.81,27200.0,18.77,18.87,18.77,18.81,27200.0
2009-01-26 15:30:00,18.82,18.82,18.76,18.78,20600.0,18.82,18.82,18.76,18.78,20600.0
2009-01-26 15:35:00,18.78,18.8,18.74,18.74,37500.0,18.78,18.8,18.74,18.74,37500.0
2009-01-26 15:40:00,18.74,18.75,18.67,18.69,33300.0,18.74,18.75,18.67,18.69,33300.0
2009-01-26 15:45:00,18.7,18.74,18.64,18.73,64000.0,18.7,18.74,18.64,18.73,64000.0
2009-01-26 15:50:00,18.73,18.82,18.72,18.79,40300.0,18.73,18.82,18.72,18.79,40300.0
2009-01-26 15:55:00,18.79,18.79,18.75,18.76,64100.0,18.79,18.79,18.75,18.76,64100.0
2009-01-27 09:30:00,18.79,18.85,18.79,18.84,4800.0,18.79,18.85,18.79,18.84,4800.0
2009-01-27 09:35:00,18.85,18.99,18.85,18.99,3900.0,18.85,18.99,18.85,18.99,3900.0
2009-01-27 09:40:00,18.98,19.0,18.96,19.0,11700.0,18.98,19.0,18.96,19.0,11700.0
2009-01-27 09:45:00,18.99,19.0,18.94,18.95,7100.0,18.99,19.0,18.94,18.95,7100.0
2009-01-27 09:50:00,18.95,19.0,18.94,18.99,6100.0,18.95,19.0,18.94,18.99,6100.0
2009-01-27 09:55:00,18.99,19.0,18.91,18.93,5600.0,18.99,19.0,18.91,18.93,5600.0
2009-01-27 10:00:00,18.93,18.95,18.86,18.87,12900.0,18.93,18.95,18.86,18.87,12900.0
2009-01-27 10:05:00,18.87,18.87,18.72,18.76,9100.0,18.87,18.87,18.72,18.76,9100.0
2009-01-27 10:10:00,18.76,18.83,18.76,18.81,9900.0,18.76,18.83,18.76,18.81,9900.0
2009-01-27 10:15:00,18.81,18.84,18.8,18.83,7800.0,18.81,18.84,18.8,18.83,7800.0
2009-01-27 10:20:00,18.84,18.91,18.84,18.88,8000.0,18.84,18.91,18.84,18.88,8000.0
2009-01-27 10:25:00,18.88,18.94,18.88,18.93,21600.0,18.88,18.94,18.88,18.93,21600.0
2009-01-27 10:30:00,18.94,18.98,18.93,18.97,20100.0,18.94,18.98,18.93,18.97,20100.0
2009-01-27 10:35:00,18.97,18.98,18.96,18.96,7600.0,18.97,18.98,18.96,18.96,7600.0
2009-01-27 10:40:00,18.96,18.96,18.92,18.92,9400.0,18.96,18.96,18.92,18.92,9400.0
2009-01-27 10:45:00,18.91,18.91,18.85,18.86,8100.0,18.91,18.91,18.85,18.86,8100.0
2009-01-27 10:50:00,18.85,18.88,18.84,18.88,8300.0,18.85,18.88,18.84,18.88,8300.0
2009-01-27 10:55:00,18.88,18.9,18.84,18.88,38400.0,18.88,18.9,18.84,18.88,38400.0
2009-01-27 11:00:00,18.88,18.88,18.78,18.79,23500.0,18.88,18.88,18.78,18.79,23500.0
2009-01-27 11:05:00,18.78,18.82,18.76,18.82,14900.0,18.78,18.82,18.76,18.82,14900.0
2009-01-27 11:10:00,18.82,18.82,18.77,18.77,6800.0,18.82,18.82,18.77,18.77,6800.0
2009-01-27 11:15:00,18.78,18.83,18.77,18.81,19200.0,18.78,18.83,18.77,18.81,19200.0
2009-01-27 11:20:00,18.81,18.82,18.8,18.8,6700.0,18.81,18.82,18.8,18.8,6700.0
2009-01-27 11:25:00,18.81,18.82,18.8,18.81,8200.0,18.81,18.82,18.8,18.81,8200.0
2009-01-27 11:30:00,18.81,18.83,18.76,18.76,6900.0,18.81,18.83,18.76,18.76,6900.0
2009-01-27 11:35:00,18.75,18.78,18.74,18.78,3900.0,18.75,18.78,18.74,18.78,3900.0
2009-01-27 11:40:00,18.77,18.79,18.76,18.78,6300.0,18.77,18.79,18.76,18.78,6300.0
2009-01-27 11:45:00,18.79,18.83,18.79,18.83,6300.0,18.79,18.83,18.79,18.83,6300.0
2009-01-27 11:50:00,18.83,18.84,18.82,18.84,2900.0,18.83,18.84,18.82,18.84,2900.0
2009-01-27 11:55:00,18.84,18.85,18.81,18.81,6300.0,18.84,18.85,18.81,18.81,6300.0
2009-01-27 12:00:00,18.81,18.82,18.78,18.82,6700.0,18.81,18.82,18.78,18.82,6700.0
2009-01-27 12:05:00,18.83,18.87,18.83,18.87,3800.0,18.83,18.87,18.83,18.87,3800.0
2009-01-27 12:10:00,18.87,18.89,18.85,18.86,6800.0,18.87,18.89,18.85,18.86,6800.0
2009-01-27 12:15:00,18.87,18.92,18.87,18.92,4400.0,18.87,18.92,18.87,18.92,4400.0
2009-01-27 12:20:00,18.92,18.95,18.92,18.93,2900.0,18.92,18.95,18.92,18.93,2900.0
2009-01-27 12:25:00,18.93,19.03,18.93,19.01,9800.0,18.93,19.03,18.93,19.01,9800.0
2009-01-27 12:30:00,19.0,19.02,18.98,18.99,5300.0,19.0,19.02,18.98,18.99,5300.0
2009-01-27 12:35:00,18.98,18.98,18.97,18.98,2600.0,18.98,18.98,18.97,18.98,2600.0
2009-01-27 12:40:00,18.98,19.01,18.98,18.98,7000.0,18.98,19.01,18.98,18.98,7000.0
2009-01-27 12:45:00,18.98,18.98,18.94,18.95,2400.0,18.98,18.98,18.94,18.95,2400.0
2009-01-27 12:50:00,18.95,18.97,18.93,18.97,6300.0,18.95,18.97,18.93,18.97,6300.0
2009-01-27 12:55:00,18.98,19.01,18.97,18.97,9000.0,18.98,19.01,18.97,18.97,9000.0
2009-01-27 13:00:00,18.96,18.97,18.9,18.9,15500.0,18.96,18.97,18.9,18.9,15500.0
2009-01-27 13:05:00,18.9,18.9,18.86,18.87,6600.0,18.9,18.9,18.86,18.87,6600.0
2009-01-27 13:10:00,18.87,18.9,18.87,18.9,13900.0,18.87,18.9,18.87,18.9,13900.0
2009-01-27 13:15:00,18.9,18.9,18.88,18.89,6400.0,18.9,18.9,18.88,18.89,6400.0
2009-01-27 13:20:00,18.88,18.9,18.87,18.9,13100.0,18.88,18.9,18.87,18.9,13100.0
2009-01-27 13:25:00,18.91,18.92,18.83,18.84,13700.0,18.91,18.92,18.83,18.84,13700.0
2009-01-27 13:30:00,18.84,18.88,18.82,18.86,8000.0,18.84,18.88,18.82,18.86,8000.0
2009-01-27 13:35:00,18.86,18.88,18.84,18.85,7200.0,18.86,18.88,18.84,18.85,7200.0
2009-01-27 13:40:00,18.84,18.88,18.84,18.88,11500.0,18.84,18.88,18.84,18.88,11500.0
2009-01-27 13:45:00,18.88,18.88,18.83,18.85,13400.0,18.88,18.88,18.83,18.85,13400.0
2009-01-27 13:50:00,18.85,18.88,18.84,18.88,13900.0,18.85,18.88,18.84,18.88,13900.0
2009-01-27 13:55:00,18.88,18.88,18.85,18.87,12200.0,18.88,18.88,18.85,18.87,12200.0
2009-01-27 14:00:00,18.86,18.9,18.85,18.87,57400.0,18.86,18.9,18.85,18.87,57400.0
2009-01-27 14:05:00,18.87,18.88,18.84,18.87,19000.0,18.87,18.88,18.84,18.87,19000.0
2009-01-27 14:10:00,18.87,18.88,18.83,18.85,8400.0,18.87,18.88,18.83,18.85,8400.0
2009-01-27 14:15:00,18.85,18.92,18.84,18.91,8000.0,18.85,18.92,18.84,18.91,8000.0
2009-01-27 14:20:00,18.9,18.91,18.88,18.89,6300.0,18.9,18.91,18.88,18.89,6300.0
2009-01-27 14:25:00,18.9,18.92,18.85,18.86,7200.0,18.9,18.92,18.85,18.86,7200.0
2009-01-27 14:30:00,18.87,18.88,18.84,18.87,7000.0,18.87,18.88,18.84,18.87,7000.0
2009-01-27 14:35:00,18.88,18.96,18.88,18.92,7600.0,18.88,18.96,18.88,18.92,7600.0
2009-01-27 14:40:00,18.92,18.93,18.9,18.92,5700.0,18.92,18.93,18.9,18.92,5700.0
2009-01-27 14:45:00,18.92,18.93,18.89,18.91,6000.0,18.92,18.93,18.89,18.91,6000.0
2009-01-27 14:50:00,18.93,18.97,18.93,18.95,6500.0,18.93,18.97,18.93,18.95,6500.0
2009-01-27 14:55:00,18.96,18.97,18.94,18.97,4700.0,18.96,18.97,18.94,18.97,4700.0
2009-01-27 15:00:00,18.97,19.01,18.94,18.96,26000.0,18.97,19.01,18.94,18.96,26000.0
2009-01-27 15:05:00,18.95,18.98,18.91,18.98,12600.0,18.95,18.98,18.91,18.98,12600.0
2009-01-27 15:10:00,18.98,19.0,18.95,18.98,10100.0,18.98,19.0,18.95,18.98,10100.0
2009-01-27 15:15:00,18.99,18.99,18.98,18.99,3400.0,18.99,18.99,18.98,18.99,3400.0
2009-01-27 15:20:00,18.98,19.03,18.98,19.02,8600.0,18.98,19.03,18.98,19.02,8600.0
2009-01-27 15:25:00,19.03,19.07,19.01,19.04,15600.0,19.03,19.07,19.01,19.04,15600.0
2009-01-27 15:30:00,19.03,19.03,18.99,19.0,18200.0,19.03,19.03,18.99,19.0,18200.0
2009-01-27 15:35:00,18.99,18.99,18.94,18.97,9000.0,18.99,18.99,18.94,18.97,9000.0
2009-01-27 15:40:00,18.97,18.97,18.93,18.95,10400.0,18.97,18.97,18.93,18.95,10400.0
2009-01-27 15:45:00,18.95,18.97,18.92,18.95,21000.0,18.95,18.97,18.92,18.95,21000.0
2009-01-27 15:50:00,18.95,19.0,18.94,18.98,18300.0,18.95,19.0,18.94,18.98,18300.0
2009-01-27 15:55:00,18.98,18.99,18.92,18.92,34500.0,18.98,18.99,18.92,18.92,34500.0
2009-01-28 09:30:00,19.11,19.2,19.09,19.18,7200.0,19.11,19.2,19.09,19.18,7200.0
2009-01-28 09:35:00,19.19,19.25,19.13,19.24,15200.0,19.19,19.25,19.13,19.24,15200.0
2009-01-28 09:40:00,19.25,19.35,19.23,19.23,12400.0,19.25,19.35,19.23,19.23,12400.0
2009-01-28 09:45:00,19.21,19.22,19.18,19.22,5600.0,19.21,19.22,19.18,19.22,5600.0
2009-01-28 09:50:00,19.22,19.3,19.22,19.22,14000.0,19.22,19.3,19.22,19.22,14000.0
2009-01-28 09:55:00,19.21,19.25,19.21,19.24,11700.0,19.21,19.25,19.21,19.24,11700.0
2009-01-28 10:00:00,19.24,19.25,19.22,19.22,15500.0,19.24,19.25,19.22,19.22,15500.0
2009-01-28 10:05:00,19.2,19.21,19.16,19.17,10300.0,19.2,19.21,19.16,19.17,10300.0
2009-01-28 10:10:00,19.17,19.22,19.17,19.22,2800.0,19.17,19.22,19.17,19.22,2800.0
2009-01-28 10:15:00,19.21,19.21,19.11,19.12,15500.0,19.21,19.21,19.11,19.12,15500.0
2009-01-28 10:20:00,19.12,19.16,19.09,19.09,5100.0,19.12,19.16,19.09,19.09,5100.0
2009-01-28 10:25:00,19.08,19.1,19.08,19.08,5600.0,19.08,19.1,19.08,19.08,5600.0
2009-01-28 10:30:00,19.09,19.19,19.08,19.18,7900.0,19.09,19.19,19.08,19.18,7900.0
2009-01-28 10:35:00,19.19,19.21,19.18,19.19,6600.0,19.19,19.21,19.18,19.19,6600.0
2009-01-28 10:40:00,19.19,19.21,19.19,19.2,4100.0,19.19,19.21,19.19,19.2,4100.0
2009-01-28 10:45:00,19.2,19.22,19.19,19.2,5100.0,19.2,19.22,19.19,19.2,5100.0
2009-01-28 10:50:00,19.2,19.2,19.15,19.16,7500.0,19.2,19.2,19.15,19.16,7500.0
2009-01-28 10:55:00,19.16,19.17,19.16,19.17,3100.0,19.16,19.17,19.16,19.17,3100.0
2009-01-28 11:00:00,19.18,19.18,19.15,19.15,11600.0,19.18,19.18,19.15,19.15,11600.0
2009-01-28 11:05:00,19.16,19.16,19.11,19.15,15700.0,19.16,19.16,19.11,19.15,15700.0
2009-01-28 11:10:00,19.16,19.16,19.13,19.13,7100.0,19.16,19.16,19.13,19.13,7100.0
2009-01-28 11:15:00,19.13,19.16,19.13,19.15,5200.0,19.13,19.16,19.13,19.15,5200.0
2009-01-28 11:20:00,19.14,19.2,19.14,19.19,2900.0,19.14,19.2,19.14,19.19,2900.0
2009-01-28 11:25:00,19.19,19.2,19.14,19.14,8200.0,19.19,19.2,19.14,19.14,8200.0
2009-01-28 11:30:00,19.15,19.16,19.14,19.15,6500.0,19.15,19.16,19.14,19.15,6500.0
2009-01-28 11:35:00,19.15,19.15,19.13,19.13,2900.0,19.15,19.15,19.13,19.13,2900.0
2009-01-28 11:40:00,19.13,19.18,19.13,19.16,7500.0,19.13,19.18,19.13,19.16,7500.0
2009-01-28 11:45:00,19.16,19.16,19.15,19.15,2100.0,19.16,19.16,19.15,19.15,2100.0
2009-01-28 11:50:00,19.16,19.18,19.16,19.17,3900.0,19.16,19.18,19.16,19.17,3900.0
2009-01-28 11:55:00,19.18,19.22,19.18,19.22,9600.0,19.18,19.22,19.18,19.22,9600.0
2009-01-28 12:00:00,19.21,19.22,19.21,19.21,7000.0,19.21,19.22,19.21,19.21,7000.0
2009-01-28 12:05:00,19.22,19.25,19.22,19.25,5100.0,19.22,19.25,19.22,19.25,5100.0
2009-01-28 12:10:00,19.24,19.28,19.24,19.27,7100.0,19.24,19.28,19.24,19.27,7100.0
2009-01-28 12:15:00,19.27,19.3,19.27,19.3,7000.0,19.27,19.3,19.27,19.3,7000.0
2009-01-28 12:20:00,19.29,19.32,19.29,19.31,3600.0,19.29,19.32,19.29,19.31,3600.0
2009-01-28 12:25:00,19.31,19.32,19.3,19.31,6200.0,19.31,19.32,19.3,19.31,6200.0
2009-01-28 12:30:00,19.31,19.32,19.31,19.32,3700.0,19.31,19.32,19.31,19.32,3700.0
2009-01-28 12:35:00,19.31,19.34,19.31,19.33,4200.0,19.31,19.34,19.31,19.33,4200.0
2009-01-28 12:40:00,19.34,19.36,19.34,19.36,9800.0,19.34,19.36,19.34,19.36,9800.0
2009-01-28 12:45:00,19.35,19.39,19.35,19.38,14000.0,19.35,19.39,19.35,19.38,14000.0
2009-01-28 12:50:00,19.37,19.37,19.36,19.36,7200.0,19.37,19.37,19.36,19.36,7200.0
2009-01-28 12:55:00,19.36,19.37,19.36,19.37,1700.0,19.36,19.37,19.36,19.37,1700.0
2009-01-28 13:00:00,19.37,19.37,19.33,19.33,8200.0,19.37,19.37,19.33,19.33,8200.0
2009-01-28 13:05:00,19.33,19.33,19.3,19.31,25100.0,19.33,19.33,19.3,19.31,25100.0
2009-01-28 13:10:00,19.31,19.32,19.31,19.32,1700.0,19.31,19.32,19.31,19.32,1700.0
2009-01-28 13:15:00,19.32,19.32,19.31,19.32,700.0,19.32,19.32,19.31,19.32,700.0
2009-01-28 13:20:00,19.32,19.34,19.31,19.34,6700.0,19.32,19.34,19.31,19.34,6700.0
2009-01-28 13:25:00,19.34,19.35,19.33,19.33,6400.0,19.34,19.35,19.33,19.33,6400.0
2009-01-28 13:30:00,19.33,19.35,19.33,19.35,8700.0,19.33,19.35,19.33,19.35,8700.0
2009-01-28 13:35:00,19.35,19.35,19.34,19.34,3700.0,19.35,19.35,19.34,19.34,3700.0
2009-01-28 13:40:00,19.34,19.35,19.34,19.35,2300.0,19.34,19.35,19.34,19.35,2300.0
2009-01-28 13:45:00,19.35,19.35,19.31,19.31,13500.0,19.35,19.35,19.31,19.31,13500.0
2009-01-28 13:50:00,19.32,19.33,19.31,19.33,7000.0,19.32,19.33,19.31,19.33,7000.0
2009-01-28 13:55:00,19.33,19.33,19.32,19.33,2400.0,19.33,19.33,19.32,19.33,2400.0
2009-01-28 14:00:00,19.33,19.33,19.31,19.33,27600.0,19.33,19.33,19.31,19.33,27600.0
2009-01-28 14:05:00,19.33,19.33,19.32,19.32,2600.0,19.33,19.33,19.32,19.32,2600.0
2009-01-28 14:10:00,19.33,19.41,19.31,19.36,18900.0,19.33,19.41,19.31,19.36,18900.0
2009-01-28 14:15:00,19.34,19.4,19.28,19.39,13800.0,19.34,19.4,19.28,19.39,13800.0
2009-01-28 14:20:00,19.39,19.41,19.31,19.33,28000.0,19.39,19.41,19.31,19.33,28000.0
2009-01-28 14:25:00,19.33,19.37,19.31,19.37,18600.0,19.33,19.37,19.31,19.37,18600.0
2009-01-28 14:30:00,19.37,19.4,19.31,19.35,22600.0,19.37,19.4,19.31,19.35,22600.0
2009-01-28 14:35:00,19.36,19.37,19.32,19.34,21700.0,19.36,19.37,19.32,19.34,21700.0
2009-01-28 14:40:00,19.34,19.34,19.32,19.32,12200.0,19.34,19.34,19.32,19.32,12200.0
2009-01-28 14:45:00,19.33,19.35,19.31,19.34,9500.0,19.33,19.35,19.31,19.34,9500.0
2009-01-28 14:50:00,19.34,19.35,19.32,19.32,11100.0,19.34,19.35,19.32,19.32,11100.0
2009-01-28 14:55:00,19.32,19.39,19.32,19.39,9900.0,19.32,19.39,19.32,19.39,9900.0
2009-01-28 15:00:00,19.4,19.42,19.35,19.35,11500.0,19.4,19.42,19.35,19.35,11500.0
2009-01-28 15:05:00,19.36,19.36,19.23,19.28,17700.0,19.36,19.36,19.23,19.28,17700.0
2009-01-28 15:10:00,19.28,19.3,19.26,19.26,16200.0,19.28,19.3,19.26,19.26,16200.0
2009-01-28 15:15:00,19.26,19.31,19.26,19.29,8700.0,19.26,19.31,19.26,19.29,8700.0
2009-01-28 15:20:00,19.3,19.31,19.23,19.25,14000.0,19.3,19.31,19.23,19.25,14000.0
2009-01-28 15:25:00,19.25,19.25,19.2,19.22,9300.0,19.25,19.25,19.2,19.22,9300.0
2009-01-28 15:30:00,19.22,19.23,19.19,19.21,16300.0,19.22,19.23,19.19,19.21,16300.0
2009-01-28 15:35:00,19.21,19.27,19.21,19.26,17200.0,19.21,19.27,19.21,19.26,17200.0
2009-01-28 15:40:00,19.27,19.29,19.25,19.27,13700.0,19.27,19.29,19.25,19.27,13700.0
2009-01-28 15:45:00,19.27,19.32,19.26,19.32,18200.0,19.27,19.32,19.26,19.32,18200.0
2009-01-28 15:50:00,19.32,19.35,19.32,19.35,18900.0,19.32,19.35,19.32,19.35,18900.0
2009-01-28 15:55:00,19.34,19.37,19.33,19.37,39800.0,19.34,19.37,19.33,19.37,39800.0
2009-01-29 09:30:00,19.25,19.38,19.12,19.17,20600.0,19.25,19.38,19.12,19.17,20600.0
2009-01-29 09:35:00,19.17,19.21,19.06,19.07,8700.0,19.17,19.21,19.06,19.07,8700.0
2009-01-29 09:40:00,19.09,19.1,19.06,19.1,15700.0,19.09,19.1,19.06,19.1,15700.0
2009-01-29 09:45:00,19.1,19.15,19.07,19.14,6600.0,19.1,19.15,19.07,19.14,6600.0
2009-01-29 09:50:00,19.14,19.2,19.11,19.12,8600.0,19.14,19.2,19.11,19.12,8600.0
2009-01-29 09:55:00,19.11,19.11,19.06,19.09,3800.0,19.11,19.11,19.06,19.09,3800.0
2009-01-29 10:00:00,19.11,19.16,19.05,19.14,16700.0,19.11,19.16,19.05,19.14,16700.0
2009-01-29 10:05:00,19.14,19.15,19.09,19.12,4800.0,19.14,19.15,19.09,19.12,4800.0
2009-01-29 10:10:00,19.13,19.16,19.1,19.16,14200.0,19.13,19.16,19.1,19.16,14200.0
2009-01-29 10:15:00,19.15,19.16,19.1,19.1,10900.0,19.15,19.16,19.1,19.1,10900.0
2009-01-29 10:20:00,19.11,19.11,19.06,19.09,8500.0,19.11,19.11,19.06,19.09,8500.0
2009-01-29 10:25:00,19.08,19.12,19.06,19.1,4900.0,19.08,19.12,19.06,19.1,4900.0
2009-01-29 10:30:00,19.1,19.1,19.01,19.01,7300.0,19.1,19.1,19.01,19.01,7300.0
2009-01-29 10:35:00,19.0,19.06,19.0,19.06,4000.0,19.0,19.06,19.0,19.06,4000.0
2009-01-29 10:40:00,19.06,19.06,19.04,19.04,5600.0,19.06,19.06,19.04,19.04,5600.0
2009-01-29 10:45:00,19.03,19.05,19.02,19.03,5700.0,19.03,19.05,19.02,19.03,5700.0
2009-01-29 10:50:00,19.03,19.1,19.03,19.1,7300.0,19.03,19.1,19.03,19.1,7300.0
2009-01-29 10:55:00,19.1,19.12,19.07,19.11,4000.0,19.1,19.12,19.07,19.11,4000.0
2009-01-29 11:00:00,19.1,19.11,19.05,19.05,3600.0,19.1,19.11,19.05,19.05,3600.0
2009-01-29 11:05:00,19.05,19.06,19.01,19.01,4100.0,19.05,19.06,19.01,19.01,4100.0
2009-01-29 11:10:00,19.02,19.06,19.02,19.06,3000.0,19.02,19.06,19.02,19.06,3000.0
2009-01-29 11:15:00,19.07,19.08,19.05,19.05,3500.0,19.07,19.08,19.05,19.05,3500.0
2009-01-29 11:20:00,19.05,19.05,19.04,19.04,1800.0,19.05,19.05,19.04,19.04,1800.0
2009-01-29 11:25:00,19.04,19.05,19.0,19.0,2900.0,19.04,19.05,19.0,19.0,2900.0
2009-01-29 11:30:00,18.98,18.98,18.97,18.97,1500.0,18.98,18.98,18.97,18.97,1500.0
2009-01-29 11:35:00,18.97,18.98,18.97,18.97,900.0,18.97,18.98,18.97,18.97,900.0
2009-01-29 11:40:00,18.97,18.98,18.97,18.97,1600.0,18.97,18.98,18.97,18.97,1600.0
2009-01-29 11:45:00,18.96,18.96,18.91,18.91,9600.0,18.96,18.96,18.91,18.91,9600.0
2009-01-29 11:50:00,18.91,18.93,18.9,18.93,2500.0,18.91,18.93,18.9,18.93,2500.0
2009-01-29 11:55:00,18.93,18.96,18.93,18.95,2000.0,18.93,18.96,18.93,18.95,2000.0
2009-01-29 12:00:00,18.95,18.95,18.85,18.86,6200.0,18.95,18.95,18.85,18.86,6200.0
2009-01-29 12:05:00,18.86,18.87,18.84,18.86,3000.0,18.86,18.87,18.84,18.86,3000.0
2009-01-29 12:10:00,18.87,18.91,18.87,18.9,2400.0,18.87,18.91,18.87,18.9,2400.0
2009-01-29 12:15:00,18.9,18.9,18.89,18.9,2300.0,18.9,18.9,18.89,18.9,2300.0
2009-01-29 12:20:00,18.9,18.92,18.9,18.9,3300.0,18.9,18.92,18.9,18.9,3300.0
2009-01-29 12:25:00,18.9,18.92,18.9,18.91,700.0,18.9,18.92,18.9,18.91,700.0
2009-01-29 12:30:00,18.91,18.91,18.89,18.9,2300.0,18.91,18.91,18.89,18.9,2300.0
2009-01-29 12:35:00,18.9,18.9,18.89,18.89,5300.0,18.9,18.9,18.89,18.89,5300.0
2009-01-29 12:40:00,18.87,18.88,18.83,18.88,6700.0,18.87,18.88,18.83,18.88,6700.0
2009-01-29 12:45:00,18.89,18.91,18.88,18.9,2900.0,18.89,18.91,18.88,18.9,2900.0
2009-01-29 12:50:00,18.9,18.91,18.89,18.89,2100.0,18.9,18.91,18.89,18.89,2100.0
2009-01-29 12:55:00,18.86,18.86,18.78,18.78,7500.0,18.86,18.86,18.78,18.78,7500.0
2009-01-29 13:00:00,18.78,18.78,18.7,18.77,11800.0,18.78,18.78,18.7,18.77,11800.0
2009-01-29 13:05:00,18.76,18.78,18.75,18.76,3600.0,18.76,18.78,18.75,18.76,3600.0
2009-01-29 13:10:00,18.75,18.79,18.75,18.78,5600.0,18.75,18.79,18.75,18.78,5600.0
2009-01-29 13:15:00,18.79,18.79,18.77,18.79,6500.0,18.79,18.79,18.77,18.79,6500.0
2009-01-29 13:20:00,18.78,18.78,18.73,18.73,7900.0,18.78,18.78,18.73,18.73,7900.0
2009-01-29 13:25:00,18.73,18.77,18.73,18.75,9300.0,18.73,18.77,18.73,18.75,9300.0
2009-01-29 13:30:00,18.76,18.77,18.72,18.74,14700.0,18.76,18.77,18.72,18.74,14700.0
2009-01-29 13:35:00,18.74,18.77,18.73,18.73,5800.0,18.74,18.77,18.73,18.73,5800.0
2009-01-29 13:40:00,18.74,18.79,18.74,18.78,7200.0,18.74,18.79,18.74,18.78,7200.0
2009-01-29 13:45:00,18.78,18.81,18.77,18.78,11000.0,18.78,18.81,18.77,18.78,11000.0
2009-01-29 13:50:00,18.77,18.77,18.73,18.74,6700.0,18.77,18.77,18.73,18.74,6700.0
2009-01-29 13:55:00,18.73,18.76,18.73,18.75,4200.0,18.73,18.76,18.73,18.75,4200.0
2009-01-29 14:00:00,18.76,18.77,18.75,18.75,6300.0,18.76,18.77,18.75,18.75,6300.0
2009-01-29 14:05:00,18.75,18.78,18.75,18.75,9400.0,18.75,18.78,18.75,18.75,9400.0
2009-01-29 14:10:00,18.75,18.77,18.74,18.77,7100.0,18.75,18.77,18.74,18.77,7100.0
2009-01-29 14:15:00,18.77,18.82,18.75,18.82,9700.0,18.77,18.82,18.75,18.82,9700.0
2009-01-29 14:20:00,18.82,18.83,18.79,18.8,7100.0,18.82,18.83,18.79,18.8,7100.0
2009-01-29 14:25:00,18.8,18.86,18.8,18.85,7700.0,18.8,18.86,18.8,18.85,7700.0
2009-01-29 14:30:00,18.85,18.88,18.85,18.88,8900.0,18.85,18.88,18.85,18.88,8900.0
2009-01-29 14:35:00,18.88,18.88,18.86,18.86,14100.0,18.88,18.88,18.86,18.86,14100.0
2009-01-29 14:40:00,18.87,18.92,18.86,18.92,9500.0,18.87,18.92,18.86,18.92,9500.0
2009-01-29 14:45:00,18.92,18.92,18.88,18.89,14800.0,18.92,18.92,18.88,18.89,14800.0
2009-01-29 14:50:00,18.89,18.89,18.86,18.87,5400.0,18.89,18.89,18.86,18.87,5400.0
2009-01-29 14:55:00,18.87,18.88,18.85,18.85,11900.0,18.87,18.88,18.85,18.85,11900.0
2009-01-29 15:00:00,18.86,18.95,18.86,18.93,12700.0,18.86,18.95,18.86,18.93,12700.0
2009-01-29 15:05:00,18.93,18.99,18.92,18.99,32000.0,18.93,18.99,18.92,18.99,32000.0
2009-01-29 15:10:00,18.99,19.01,18.97,19.0,33000.0,18.99,19.01,18.97,19.0,33000.0
2009-01-29 15:15:00,19.0,19.0,18.97,18.97,16300.0,19.0,19.0,18.97,18.97,16300.0
2009-01-29 15:20:00,18.97,18.99,18.93,18.94,25900.0,18.97,18.99,18.93,18.94,25900.0
2009-01-29 15:25:00,18.93,18.93,18.91,18.93,8400.0,18.93,18.93,18.91,18.93,8400.0
2009-01-29 15:30:00,18.92,18.92,18.86,18.87,17600.0,18.92,18.92,18.86,18.87,17600.0
2009-01-29 15:35:00,18.87,18.9,18.83,18.83,19100.0,18.87,18.9,18.83,18.83,19100.0
2009-01-29 15:40:00,18.83,18.89,18.83,18.87,16500.0,18.83,18.89,18.83,18.87,16500.0
2009-01-29 15:45:00,18.87,18.9,18.85,18.87,14900.0,18.87,18.9,18.85,18.87,14900.0
2009-01-29 15:50:00,18.87,18.93,18.86,18.9,51900.0,18.87,18.93,18.86,18.9,51900.0
2009-01-29 15:55:00,18.9,18.93,18.88,18.93,47300.0,18.9,18.93,18.88,18.93,47300.0
2009-01-30 09:30:00,19.0,19.0,18.9,18.95,9400.0,19.0,19.0,18.9,18.95,9400.0
2009-01-30 09:35:00,18.96,19.08,18.94,19.01,8800.0,18.96,19.08,18.94,19.01,8800.0
2009-01-30 09:40:00,19.02,19.1,19.02,19.09,6100.0,19.02,19.1,19.02,19.09,6100.0
2009-01-30 09:45:00,19.09,19.14,19.09,19.12,12400.0,19.09,19.14,19.09,19.12,12400.0
2009-01-30 09:50:00,19.13,19.15,19.12,19.14,12500.0,19.13,19.15,19.12,19.14,12500.0
2009-01-30 09:55:00,19.15,19.17,19.03,19.04,17500.0,19.15,19.17,19.03,19.04,17500.0
2009-01-30 10:00:00,19.0,19.0,18.87,18.88,17600.0,19.0,19.0,18.87,18.88,17600.0
2009-01-30 10:05:00,18.88,18.92,18.85,18.85,8900.0,18.88,18.92,18.85,18.85,8900.0
2009-01-30 10:10:00,18.85,18.86,18.84,18.84,10300.0,18.85,18.86,18.84,18.84,10300.0
2009-01-30 10:15:00,18.83,18.83,18.75,18.75,5200.0,18.83,18.83,18.75,18.75,5200.0
2009-01-30 10:20:00,18.76,18.81,18.76,18.79,4300.0,18.76,18.81,18.76,18.79,4300.0
2009-01-30 10:25:00,18.79,18.8,18.75,18.75,5300.0,18.79,18.8,18.75,18.75,5300.0
2009-01-30 10:30:00,18.75,18.75,18.71,18.73,10600.0,18.75,18.75,18.71,18.73,10600.0
2009-01-30 10:35:00,18.71,18.72,18.71,18.71,3600.0,18.71,18.72,18.71,18.71,3600.0
2009-01-30 10:40:00,18.71,18.72,18.71,18.72,3300.0,18.71,18.72,18.71,18.72,3300.0
2009-01-30 10:45:00,18.72,18.72,18.71,18.71,3500.0,18.72,18.72,18.71,18.71,3500.0
2009-01-30 10:50:00,18.71,18.71,18.62,18.65,7900.0,18.71,18.71,18.62,18.65,7900.0
2009-01-30 10:55:00,18.66,18.7,18.66,18.7,2800.0,18.66,18.7,18.66,18.7,2800.0
2009-01-30 11:00:00,18.71,18.71,18.67,18.67,3900.0,18.71,18.71,18.67,18.67,3900.0
2009-01-30 11:05:00,18.66,18.67,18.63,18.64,8000.0,18.66,18.67,18.63,18.64,8000.0
2009-01-30 11:10:00,18.63,18.64,18.58,18.59,6000.0,18.63,18.64,18.58,18.59,6000.0
2009-01-30 11:15:00,18.59,18.59,18.53,18.54,7600.0,18.59,18.59,18.53,18.54,7600.0
2009-01-30 11:20:00,18.54,18.54,18.48,18.49,8000.0,18.54,18.54,18.48,18.49,8000.0
2009-01-30 11:25:00,18.49,18.49,18.46,18.46,7700.0,18.49,18.49,18.46,18.46,7700.0
2009-01-30 11:30:00,18.47,18.49,18.46,18.49,5100.0,18.47,18.49,18.46,18.49,5100.0
2009-01-30 11:35:00,18.49,18.49,18.45,18.45,8000.0,18.49,18.49,18.45,18.45,8000.0
2009-01-30 11:40:00,18.46,18.47,18.45,18.45,6500.0,18.46,18.47,18.45,18.45,6500.0
2009-01-30 11:45:00,18.45,18.5,18.45,18.5,9000.0,18.45,18.5,18.45,18.5,9000.0
2009-01-30 11:50:00,18.51,18.51,18.49,18.51,6500.0,18.51,18.51,18.49,18.51,6500.0
2009-01-30 11:55:00,18.51,18.52,18.49,18.5,7500.0,18.51,18.52,18.49,18.5,7500.0
2009-01-30 12:00:00,18.5,18.5,18.49,18.49,8500.0,18.5,18.5,18.49,18.49,8500.0
2009-01-30 12:05:00,18.49,18.54,18.49,18.54,4900.0,18.49,18.54,18.49,18.54,4900.0
2009-01-30 12:10:00,18.54,18.61,18.54,18.58,6900.0,18.54,18.61,18.54,18.58,6900.0
2009-01-30 12:15:00,18.58,18.6,18.57,18.6,4800.0,18.58,18.6,18.57,18.6,4800.0
2009-01-30 12:20:00,18.6,18.61,18.59,18.6,1900.0,18.6,18.61,18.59,18.6,1900.0
2009-01-30 12:25:00,18.6,18.62,18.6,18.62,3300.0,18.6,18.62,18.6,18.62,3300.0
2009-01-30 12:30:00,18.62,18.62,18.58,18.58,4900.0,18.62,18.62,18.58,18.58,4900.0
2009-01-30 12:35:00,18.58,18.58,18.57,18.57,2900.0,18.58,18.58,18.57,18.57,2900.0
2009-01-30 12:40:00,18.57,18.57,18.55,18.55,4900.0,18.57,18.57,18.55,18.55,4900.0
2009-01-30 12:45:00,18.55,18.6,18.55,18.6,4400.0,18.55,18.6,18.55,18.6,4400.0
2009-01-30 12:50:00,18.6,18.62,18.6,18.61,2700.0,18.6,18.62,18.6,18.61,2700.0
2009-01-30 12:55:00,18.6,18.63,18.6,18.63,5000.0,18.6,18.63,18.6,18.63,5000.0
2009-01-30 13:00:00,18.63,18.63,18.59,18.61,7400.0,18.63,18.63,18.59,18.61,7400.0
2009-01-30 13:05:00,18.61,18.68,18.61,18.67,7000.0,18.61,18.68,18.61,18.67,7000.0
2009-01-30 13:10:00,18.67,18.73,18.67,18.73,17000.0,18.67,18.73,18.67,18.73,17000.0
2009-01-30 13:15:00,18.73,18.75,18.73,18.75,30700.0,18.73,18.75,18.73,18.75,30700.0
2009-01-30 13:20:00,18.76,18.76,18.73,18.74,7600.0,18.76,18.76,18.73,18.74,7600.0
2009-01-30 13:25:00,18.74,18.74,18.67,18.67,21300.0,18.74,18.74,18.67,18.67,21300.0
2009-01-30 13:30:00,18.67,18.67,18.6,18.6,19400.0,18.67,18.67,18.6,18.6,19400.0
2009-01-30 13:35:00,18.6,18.6,18.55,18.59,12900.0,18.6,18.6,18.55,18.59,12900.0
2009-01-30 13:40:00,18.58,18.6,18.51,18.54,10700.0,18.58,18.6,18.51,18.54,10700.0
2009-01-30 13:45:00,18.54,18.58,18.51,18.56,13100.0,18.54,18.58,18.51,18.56,13100.0
2009-01-30 13:50:00,18.57,18.58,18.56,18.57,7000.0,18.57,18.58,18.56,18.57,7000.0
2009-01-30 13:55:00,18.56,18.61,18.54,18.58,11900.0,18.56,18.61,18.54,18.58,11900.0
2009-01-30 14:00:00,18.57,18.61,18.56,18.59,9300.0,18.57,18.61,18.56,18.59,9300.0
2009-01-30 14:05:00,18.59,18.67,18.59,18.64,25300.0,18.59,18.67,18.59,18.64,25300.0
2009-01-30 14:10:00,18.65,18.65,18.61,18.64,10000.0,18.65,18.65,18.61,18.64,10000.0
2009-01-30 14:15:00,18.63,18.63,18.59,18.59,6700.0,18.63,18.63,18.59,18.59,6700.0
2009-01-30 14:20:00,18.6,18.63,18.59,18.62,9200.0,18.6,18.63,18.59,18.62,9200.0
2009-01-30 14:25:00,18.63,18.69,18.63,18.66,14200.0,18.63,18.69,18.63,18.66,14200.0
2009-01-30 14:30:00,18.67,18.68,18.63,18.63,8500.0,18.67,18.68,18.63,18.63,8500.0
2009-01-30 14:35:00,18.63,18.65,18.63,18.63,5000.0,18.63,18.65,18.63,18.63,5000.0
2009-01-30 14:40:00,18.63,18.63,18.59,18.6,12200.0,18.63,18.63,18.59,18.6,12200.0
2009-01-30 14:45:00,18.6,18.61,18.59,18.61,13800.0,18.6,18.61,18.59,18.61,13800.0
2009-01-30 14:50:00,18.61,18.61,18.59,18.59,18100.0,18.61,18.61,18.59,18.59,18100.0
2009-01-30 14:55:00,18.6,18.61,18.59,18.59,9100.0,18.6,18.61,18.59,18.59,9100.0
2009-01-30 15:00:00,18.59,18.64,18.58,18.6,17400.0,18.59,18.64,18.58,18.6,17400.0
2009-01-30 15:05:00,18.6,18.62,18.59,18.62,20300.0,18.6,18.62,18.59,18.62,20300.0
2009-01-30 15:10:00,18.61,18.67,18.61,18.64,15900.0,18.61,18.67,18.61,18.64,15900.0
2009-01-30 15:15:00,18.64,18.65,18.57,18.58,13000.0,18.64,18.65,18.57,18.58,13000.0
2009-01-30 15:20:00,18.57,18.57,18.5,18.51,16600.0,18.57,18.57,18.5,18.51,16600.0
2009-01-30 15:25:00,18.51,18.55,18.49,18.52,23400.0,18.51,18.55,18.49,18.52,23400.0
2009-01-30 15:30:00,18.52,18.54,18.42,18.43,37100.0,18.52,18.54,18.42,18.43,37100.0
2009-01-30 15:35:00,18.43,18.44,18.43,18.43,19200.0,18.43,18.44,18.43,18.43,19200.0
2009-01-30 15:40:00,18.43,18.52,18.43,18.48,27300.0,18.43,18.52,18.43,18.48,27300.0
2009-01-30 15:45:00,18.48,18.52,18.45,18.48,22900.0,18.48,18.52,18.45,18.48,22900.0
2009-01-30 15:50:00,18.48,18.54,18.48,18.5,54600.0,18.48,18.54,18.48,18.5,54600.0
2009-01-30 15:55:00,18.49,18.5,18.45,18.5,45500.0,18.49,18.5,18.45,18.5,45500.0
2009-02-02 09:30:00,18.47,18.47,18.01,18.17,28100.0,18.47,18.47,18.01,18.17,28100.0
2009-02-02 09:35:00,18.16,18.41,18.16,18.27,17000.0,18.16,18.41,18.16,18.27,17000.0
2009-02-02 09:40:00,18.28,18.3,18.18,18.29,46400.0,18.28,18.3,18.18,18.29,46400.0
2009-02-02 09:45:00,18.3,18.34,18.28,18.32,8200.0,18.3,18.34,18.28,18.32,8200.0
2009-02-02 09:50:00,18.33,18.34,18.28,18.28,5200.0,18.33,18.34,18.28,18.28,5200.0
2009-02-02 09:55:00,18.27,18.28,18.24,18.28,7500.0,18.27,18.28,18.24,18.28,7500.0
2009-02-02 10:00:00,18.29,18.33,18.25,18.25,24900.0,18.29,18.33,18.25,18.25,24900.0
2009-02-02 10:05:00,18.25,18.36,18.25,18.36,12000.0,18.25,18.36,18.25,18.36,12000.0
2009-02-02 10:10:00,18.37,18.38,18.31,18.37,12100.0,18.37,18.38,18.31,18.37,12100.0
2009-02-02 10:15:00,18.41,18.54,18.41,18.51,18000.0,18.41,18.54,18.41,18.51,18000.0
2009-02-02 10:20:00,18.51,18.52,18.48,18.48,7200.0,18.51,18.52,18.48,18.48,7200.0
2009-02-02 10:25:00,18.48,18.48,18.43,18.44,12900.0,18.48,18.48,18.43,18.44,12900.0
2009-02-02 10:30:00,18.43,18.44,18.34,18.34,11700.0,18.43,18.44,18.34,18.34,11700.0
2009-02-02 10:35:00,18.34,18.39,18.34,18.38,16100.0,18.34,18.39,18.34,18.38,16100.0
2009-02-02 10:40:00,18.38,18.38,18.29,18.29,11500.0,18.38,18.38,18.29,18.29,11500.0
2009-02-02 10:45:00,18.28,18.29,18.27,18.27,9100.0,18.28,18.29,18.27,18.27,9100.0
2009-02-02 10:50:00,18.28,18.28,18.25,18.26,11000.0,18.28,18.28,18.25,18.26,11000.0
2009-02-02 10:55:00,18.27,18.38,18.27,18.37,7300.0,18.27,18.38,18.27,18.37,7300.0
2009-02-02 11:00:00,18.37,18.4,18.35,18.38,9000.0,18.37,18.4,18.35,18.38,9000.0
2009-02-02 11:05:00,18.38,18.39,18.36,18.38,5500.0,18.38,18.39,18.36,18.38,5500.0
2009-02-02 11:10:00,18.39,18.42,18.38,18.38,5300.0,18.39,18.42,18.38,18.38,5300.0
2009-02-02 11:15:00,18.38,18.43,18.37,18.42,6700.0,18.38,18.43,18.37,18.42,6700.0
2009-02-02 11:20:00,18.43,18.43,18.39,18.41,5600.0,18.43,18.43,18.39,18.41,5600.0
2009-02-02 11:25:00,18.41,18.41,18.4,18.41,1100.0,18.41,18.41,18.4,18.41,1100.0
2009-02-02 11:30:00,18.4,18.47,18.4,18.47,6000.0,18.4,18.47,18.4,18.47,6000.0
2009-02-02 11:35:00,18.47,18.48,18.47,18.47,5800.0,18.47,18.48,18.47,18.47,5800.0
2009-02-02 11:40:00,18.46,18.46,18.41,18.43,3500.0,18.46,18.46,18.41,18.43,3500.0
2009-02-02 11:45:00,18.44,18.5,18.43,18.49,6000.0,18.44,18.5,18.43,18.49,6000.0
2009-02-02 11:50:00,18.49,18.52,18.48,18.5,5800.0,18.49,18.52,18.48,18.5,5800.0
2009-02-02 11:55:00,18.5,18.52,18.5,18.52,6600.0,18.5,18.52,18.5,18.52,6600.0
2009-02-02 12:00:00,18.52,18.61,18.52,18.57,10500.0,18.52,18.61,18.52,18.57,10500.0
2009-02-02 12:05:00,18.56,18.56,18.53,18.55,14200.0,18.56,18.56,18.53,18.55,14200.0
2009-02-02 12:10:00,18.56,18.58,18.55,18.58,4800.0,18.56,18.58,18.55,18.58,4800.0
2009-02-02 12:15:00,18.58,18.62,18.58,18.62,7400.0,18.58,18.62,18.58,18.62,7400.0
2009-02-02 12:20:00,18.62,18.62,18.59,18.6,4800.0,18.62,18.62,18.59,18.6,4800.0
2009-02-02 12:25:00,18.59,18.61,18.58,18.61,5700.0,18.59,18.61,18.58,18.61,5700.0
2009-02-02 12:30:00,18.61,18.62,18.59,18.6,8100.0,18.61,18.62,18.59,18.6,8100.0
2009-02-02 12:35:00,18.61,18.67,18.6,18.67,4900.0,18.61,18.67,18.6,18.67,4900.0
2009-02-02 12:40:00,18.67,18.68,18.65,18.66,4700.0,18.67,18.68,18.65,18.66,4700.0
2009-02-02 12:45:00,18.66,18.69,18.63,18.63,9800.0,18.66,18.69,18.63,18.63,9800.0
2009-02-02 12:50:00,18.63,18.64,18.61,18.61,2500.0,18.63,18.64,18.61,18.61,2500.0
2009-02-02 12:55:00,18.62,18.66,18.62,18.66,5500.0,18.62,18.66,18.62,18.66,5500.0
2009-02-02 13:00:00,18.65,18.65,18.64,18.64,7100.0,18.65,18.65,18.64,18.64,7100.0
2009-02-02 13:05:00,18.65,18.65,18.63,18.64,7000.0,18.65,18.65,18.63,18.64,7000.0
2009-02-02 13:10:00,18.64,18.64,18.59,18.59,4500.0,18.64,18.64,18.59,18.59,4500.0
2009-02-02 13:15:00,18.59,18.6,18.57,18.6,6500.0,18.59,18.6,18.57,18.6,6500.0
2009-02-02 13:20:00,18.6,18.6,18.58,18.58,5900.0,18.6,18.6,18.58,18.58,5900.0
2009-02-02 13:25:00,18.57,18.63,18.57,18.63,16600.0,18.57,18.63,18.57,18.63,16600.0
2009-02-02 13:30:00,18.63,18.64,18.62,18.62,10900.0,18.63,18.64,18.62,18.62,10900.0
2009-02-02 13:35:00,18.63,18.63,18.61,18.61,6400.0,18.63,18.63,18.61,18.61,6400.0
2009-02-02 13:40:00,18.62,18.62,18.6,18.61,5500.0,18.62,18.62,18.6,18.61,5500.0
2009-02-02 13:45:00,18.61,18.62,18.61,18.61,8300.0,18.61,18.62,18.61,18.61,8300.0
2009-02-02 13:50:00,18.61,18.62,18.55,18.55,11400.0,18.61,18.62,18.55,18.55,11400.0
2009-02-02 13:55:00,18.55,18.56,18.53,18.54,10200.0,18.55,18.56,18.53,18.54,10200.0
2009-02-02 14:00:00,18.53,18.54,18.52,18.53,15200.0,18.53,18.54,18.52,18.53,15200.0
2009-02-02 14:05:00,18.53,18.55,18.53,18.55,11300.0,18.53,18.55,18.53,18.55,11300.0
2009-02-02 14:10:00,18.55,18.55,18.54,18.55,6300.0,18.55,18.55,18.54,18.55,6300.0
2009-02-02 14:15:00,18.55,18.58,18.54,18.57,11600.0,18.55,18.58,18.54,18.57,11600.0
2009-02-02 14:20:00,18.57,18.58,18.55,18.55,5800.0,18.57,18.58,18.55,18.55,5800.0
2009-02-02 14:25:00,18.55,18.57,18.54,18.57,13300.0,18.55,18.57,18.54,18.57,13300.0
2009-02-02 14:30:00,18.56,18.56,18.52,18.55,21000.0,18.56,18.56,18.52,18.55,21000.0
2009-02-02 14:35:00,18.54,18.57,18.52,18.55,15100.0,18.54,18.57,18.52,18.55,15100.0
2009-02-02 14:40:00,18.55,18.6,18.55,18.59,12100.0,18.55,18.6,18.55,18.59,12100.0
2009-02-02 14:45:00,18.59,18.59,18.55,18.56,7000.0,18.59,18.59,18.55,18.56,7000.0
2009-02-02 14:50:00,18.56,18.57,18.55,18.56,8700.0,18.56,18.57,18.55,18.56,8700.0
2009-02-02 14:55:00,18.57,18.57,18.54,18.54,27600.0,18.57,18.57,18.54,18.54,27600.0
2009-02-02 15:00:00,18.53,18.59,18.52,18.59,17400.0,18.53,18.59,18.52,18.59,17400.0
2009-02-02 15:05:00,18.59,18.62,18.59,18.61,14700.0,18.59,18.62,18.59,18.61,14700.0
2009-02-02 15:10:00,18.61,18.62,18.58,18.59,10200.0,18.61,18.62,18.58,18.59,10200.0
2009-02-02 15:15:00,18.6,18.64,18.6,18.61,15300.0,18.6,18.64,18.6,18.61,15300.0
2009-02-02 15:20:00,18.62,18.64,18.59,18.59,15400.0,18.62,18.64,18.59,18.59,15400.0
2009-02-02 15:25:00,18.6,18.65,18.6,18.65,23000.0,18.6,18.65,18.6,18.65,23000.0
2009-02-02 15:30:00,18.66,18.7,18.66,18.7,17600.0,18.66,18.7,18.66,18.7,17600.0
2009-02-02 15:35:00,18.71,18.75,18.69,18.73,25600.0,18.71,18.75,18.69,18.73,25600.0
2009-02-02 15:40:00,18.73,18.79,18.71,18.71,24500.0,18.73,18.79,18.71,18.71,24500.0
2009-02-02 15:45:00,18.71,18.74,18.68,18.69,22800.0,18.71,18.74,18.68,18.69,22800.0
2009-02-02 15:50:00,18.7,18.74,18.7,18.72,35000.0,18.7,18.74,18.7,18.72,35000.0
2009-02-02 15:55:00,18.73,18.74,18.68,18.69,54000.0,18.73,18.74,18.68,18.69,54000.0
2009-02-03 09:30:00,18.86,18.86,18.76,18.79,18700.0,18.86,18.86,18.76,18.79,18700.0
2009-02-03 09:35:00,18.79,18.8,18.67,18.71,8000.0,18.79,18.8,18.67,18.71,8000.0
2009-02-03 09:40:00,18.69,18.69,18.49,18.49,9000.0,18.69,18.69,18.49,18.49,9000.0
2009-02-03 09:45:00,18.49,18.49,18.4,18.44,14200.0,18.49,18.49,18.4,18.44,14200.0
2009-02-03 09:50:00,18.44,18.47,18.41,18.43,20600.0,18.44,18.47,18.41,18.43,20600.0
2009-02-03 09:55:00,18.45,18.53,18.45,18.52,19500.0,18.45,18.53,18.45,18.52,19500.0
2009-02-03 10:00:00,18.53,18.64,18.53,18.61,40400.0,18.53,18.64,18.53,18.61,40400.0
2009-02-03 10:05:00,18.62,18.69,18.6,18.61,12400.0,18.62,18.69,18.6,18.61,12400.0
2009-02-03 10:10:00,18.61,18.62,18.57,18.58,13500.0,18.61,18.62,18.57,18.58,13500.0
2009-02-03 10:15:00,18.57,18.6,18.56,18.56,14500.0,18.57,18.6,18.56,18.56,14500.0
2009-02-03 10:20:00,18.56,18.57,18.54,18.57,12300.0,18.56,18.57,18.54,18.57,12300.0
2009-02-03 10:25:00,18.56,18.67,18.56,18.67,12700.0,18.56,18.67,18.56,18.67,12700.0
2009-02-03 10:30:00,18.66,18.7,18.66,18.7,9700.0,18.66,18.7,18.66,18.7,9700.0
2009-02-03 10:35:00,18.7,18.75,18.65,18.65,21000.0,18.7,18.75,18.65,18.65,21000.0
2009-02-03 10:40:00,18.66,18.72,18.66,18.72,7200.0,18.66,18.72,18.66,18.72,7200.0
2009-02-03 10:45:00,18.73,18.79,18.73,18.76,6100.0,18.73,18.79,18.73,18.76,6100.0
2009-02-03 10:50:00,18.77,18.77,18.73,18.73,7900.0,18.77,18.77,18.73,18.73,7900.0
2009-02-03 10:55:00,18.74,18.74,18.73,18.74,5500.0,18.74,18.74,18.73,18.74,5500.0
2009-02-03 11:00:00,18.74,18.76,18.74,18.76,4400.0,18.74,18.76,18.74,18.76,4400.0
2009-02-03 11:05:00,18.76,18.81,18.75,18.79,14800.0,18.76,18.81,18.75,18.79,14800.0
2009-02-03 11:10:00,18.8,18.83,18.8,18.83,2800.0,18.8,18.83,18.8,18.83,2800.0
2009-02-03 11:15:00,18.82,18.83,18.8,18.8,15800.0,18.82,18.83,18.8,18.8,15800.0
2009-02-03 11:20:00,18.8,18.86,18.8,18.86,8700.0,18.8,18.86,18.8,18.86,8700.0
2009-02-03 11:25:00,18.85,18.85,18.83,18.84,5800.0,18.85,18.85,18.83,18.84,5800.0
2009-02-03 11:30:00,18.84,18.84,18.81,18.81,3900.0,18.84,18.84,18.81,18.81,3900.0
2009-02-03 11:35:00,18.81,18.82,18.78,18.78,4600.0,18.81,18.82,18.78,18.78,4600.0
2009-02-03 11:40:00,18.78,18.79,18.75,18.75,1700.0,18.78,18.79,18.75,18.75,1700.0
2009-02-03 11:45:00,18.75,18.76,18.75,18.75,1200.0,18.75,18.76,18.75,18.75,1200.0
2009-02-03 11:50:00,18.75,18.77,18.75,18.77,7000.0,18.75,18.77,18.75,18.77,7000.0
2009-02-03 11:55:00,18.77,18.78,18.76,18.78,8000.0,18.77,18.78,18.76,18.78,8000.0
2009-02-03 12:00:00,18.79,18.79,18.78,18.79,3400.0,18.79,18.79,18.78,18.79,3400.0
2009-02-03 12:05:00,18.79,18.79,18.78,18.79,3100.0,18.79,18.79,18.78,18.79,3100.0
2009-02-03 12:10:00,18.78,18.78,18.73,18.74,12200.0,18.78,18.78,18.73,18.74,12200.0
2009-02-03 12:15:00,18.74,18.77,18.71,18.72,11600.0,18.74,18.77,18.71,18.72,11600.0
2009-02-03 12:20:00,18.73,18.74,18.71,18.74,5100.0,18.73,18.74,18.71,18.74,5100.0
2009-02-03 12:25:00,18.74,18.76,18.74,18.76,1700.0,18.74,18.76,18.74,18.76,1700.0
2009-02-03 12:30:00,18.77,18.78,18.76,18.78,3300.0,18.77,18.78,18.76,18.78,3300.0
2009-02-03 12:35:00,18.77,18.78,18.77,18.77,2000.0,18.77,18.78,18.77,18.77,2000.0
2009-02-03 12:40:00,18.77,18.79,18.77,18.79,4600.0,18.77,18.79,18.77,18.79,4600.0
2009-02-03 12:45:00,18.8,18.8,18.79,18.8,3000.0,18.8,18.8,18.79,18.8,3000.0
2009-02-03 12:50:00,18.8,18.8,18.79,18.8,3400.0,18.8,18.8,18.79,18.8,3400.0
2009-02-03 12:55:00,18.8,18.8,18.77,18.77,11200.0,18.8,18.8,18.77,18.77,11200.0
2009-02-03 13:00:00,18.77,18.77,18.74,18.75,10900.0,18.77,18.77,18.74,18.75,10900.0
2009-02-03 13:05:00,18.75,18.77,18.75,18.76,6900.0,18.75,18.77,18.75,18.76,6900.0
2009-02-03 13:10:00,18.77,18.77,18.76,18.76,1300.0,18.77,18.77,18.76,18.76,1300.0
2009-02-03 13:15:00,18.77,18.77,18.76,18.77,2600.0,18.77,18.77,18.76,18.77,2600.0
2009-02-03 13:20:00,18.77,18.77,18.76,18.77,1800.0,18.77,18.77,18.76,18.77,1800.0
2009-02-03 13:25:00,18.77,18.77,18.76,18.77,2000.0,18.77,18.77,18.76,18.77,2000.0
2009-02-03 13:30:00,18.76,18.79,18.76,18.79,4400.0,18.76,18.79,18.76,18.79,4400.0
2009-02-03 13:35:00,18.79,18.82,18.79,18.81,8000.0,18.79,18.82,18.79,18.81,8000.0
2009-02-03 13:40:00,18.82,18.84,18.82,18.83,4300.0,18.82,18.84,18.82,18.83,4300.0
2009-02-03 13:45:00,18.83,18.84,18.83,18.84,8000.0,18.83,18.84,18.83,18.84,8000.0
2009-02-03 13:50:00,18.83,18.83,18.81,18.82,17700.0,18.83,18.83,18.81,18.82,17700.0
2009-02-03 13:55:00,18.81,18.84,18.8,18.82,10800.0,18.81,18.84,18.8,18.82,10800.0
2009-02-03 14:00:00,18.83,18.84,18.83,18.84,5000.0,18.83,18.84,18.83,18.84,5000.0
2009-02-03 14:05:00,18.83,18.9,18.83,18.9,8600.0,18.83,18.9,18.83,18.9,8600.0
2009-02-03 14:10:00,18.91,18.97,18.91,18.95,20800.0,18.91,18.97,18.91,18.95,20800.0
2009-02-03 14:15:00,18.96,19.0,18.96,18.98,13400.0,18.96,19.0,18.96,18.98,13400.0
2009-02-03 14:20:00,18.99,18.99,18.96,18.97,11400.0,18.99,18.99,18.96,18.97,11400.0
2009-02-03 14:25:00,18.97,18.97,18.95,18.96,7800.0,18.97,18.97,18.95,18.96,7800.0
2009-02-03 14:30:00,18.96,18.98,18.95,18.96,11400.0,18.96,18.98,18.95,18.96,11400.0
2009-02-03 14:35:00,18.97,19.0,18.97,18.99,12700.0,18.97,19.0,18.97,18.99,12700.0
2009-02-03 14:40:00,18.99,19.0,18.99,19.0,11900.0,18.99,19.0,18.99,19.0,11900.0
2009-02-03 14:45:00,19.0,19.01,18.99,18.99,15700.0,19.0,19.01,18.99,18.99,15700.0
2009-02-03 14:50:00,19.0,19.0,18.97,18.97,9000.0,19.0,19.0,18.97,18.97,9000.0
2009-02-03 14:55:00,18.97,18.97,18.94,18.96,12900.0,18.97,18.97,18.94,18.96,12900.0
2009-02-03 15:00:00,18.96,18.98,18.93,18.94,13000.0,18.96,18.98,18.93,18.94,13000.0
2009-02-03 15:05:00,18.94,19.01,18.93,19.01,15000.0,18.94,19.01,18.93,19.01,15000.0
2009-02-03 15:10:00,19.02,19.05,19.02,19.03,11800.0,19.02,19.05,19.02,19.03,11800.0
2009-02-03 15:15:00,19.03,19.07,19.02,19.04,13300.0,19.03,19.07,19.02,19.04,13300.0
2009-02-03 15:20:00,19.05,19.1,19.03,19.1,18300.0,19.05,19.1,19.03,19.1,18300.0
2009-02-03 15:25:00,19.11,19.12,19.09,19.1,11500.0,19.11,19.12,19.09,19.1,11500.0
2009-02-03 15:30:00,19.09,19.18,19.07,19.07,63100.0,19.09,19.18,19.07,19.07,63100.0
2009-02-03 15:35:00,19.07,19.1,19.05,19.1,19800.0,19.07,19.1,19.05,19.1,19800.0
2009-02-03 15:40:00,19.11,19.12,19.03,19.03,17400.0,19.11,19.12,19.03,19.03,17400.0
2009-02-03 15:45:00,19.03,19.06,19.01,19.05,24300.0,19.03,19.06,19.01,19.05,24300.0
2009-02-03 15:50:00,19.06,19.14,19.06,19.12,28100.0,19.06,19.14,19.06,19.12,28100.0
2009-02-03 15:55:00,19.11,19.12,19.04,19.08,62300.0,19.11,19.12,19.04,19.08,62300.0
2009-02-04 09:30:00,19.08,19.22,18.99,19.19,6800.0,19.08,19.22,18.99,19.19,6800.0
2009-02-04 09:35:00,19.2,19.25,19.16,19.25,9100.0,19.2,19.25,19.16,19.25,9100.0
2009-02-04 09:40:00,19.24,19.3,19.24,19.28,12300.0,19.24,19.3,19.24,19.28,12300.0
2009-02-04 09:45:00,19.28,19.28,19.27,19.27,11700.0,19.28,19.28,19.27,19.27,11700.0
2009-02-04 09:50:00,19.27,19.36,19.27,19.32,36500.0,19.27,19.36,19.27,19.32,36500.0
2009-02-04 09:55:00,19.33,19.36,19.3,19.31,46800.0,19.33,19.36,19.3,19.31,46800.0
2009-02-04 10:00:00,19.31,19.43,19.31,19.41,16400.0,19.31,19.43,19.31,19.41,16400.0
2009-02-04 10:05:00,19.41,19.41,19.39,19.41,8500.0,19.41,19.41,19.39,19.41,8500.0
2009-02-04 10:10:00,19.41,19.47,19.41,19.46,11400.0,19.41,19.47,19.41,19.46,11400.0
2009-02-04 10:15:00,19.45,19.46,19.44,19.44,8400.0,19.45,19.46,19.44,19.44,8400.0
2009-02-04 10:20:00,19.43,19.43,19.4,19.4,9400.0,19.43,19.43,19.4,19.4,9400.0
2009-02-04 10:25:00,19.4,19.46,19.39,19.46,13000.0,19.4,19.46,19.39,19.46,13000.0
2009-02-04 10:30:00,19.45,19.48,19.45,19.47,14800.0,19.45,19.48,19.45,19.47,14800.0
2009-02-04 10:35:00,19.46,19.5,19.45,19.45,22400.0,19.46,19.5,19.45,19.45,22400.0
2009-02-04 10:40:00,19.44,19.46,19.4,19.41,11500.0,19.44,19.46,19.4,19.41,11500.0
2009-02-04 10:45:00,19.42,19.45,19.4,19.44,18600.0,19.42,19.45,19.4,19.44,18600.0
2009-02-04 10:50:00,19.46,19.51,19.45,19.48,18900.0,19.46,19.51,19.45,19.48,18900.0
2009-02-04 10:55:00,19.49,19.51,19.49,19.5,27200.0,19.49,19.51,19.49,19.5,27200.0
2009-02-04 11:00:00,19.5,19.51,19.48,19.49,17900.0,19.5,19.51,19.48,19.49,17900.0
2009-02-04 11:05:00,19.49,19.51,19.47,19.47,19600.0,19.49,19.51,19.47,19.47,19600.0
2009-02-04 11:10:00,19.47,19.5,19.38,19.49,75400.0,19.47,19.5,19.38,19.49,75400.0
2009-02-04 11:15:00,19.5,19.51,19.37,19.47,67500.0,19.5,19.51,19.37,19.47,67500.0
2009-02-04 11:20:00,19.46,19.56,19.44,19.55,24300.0,19.46,19.56,19.44,19.55,24300.0
2009-02-04 11:25:00,19.55,19.55,19.49,19.49,6800.0,19.55,19.55,19.49,19.49,6800.0
2009-02-04 11:30:00,19.49,19.49,19.48,19.48,4500.0,19.49,19.49,19.48,19.48,4500.0
2009-02-04 11:35:00,19.48,19.48,19.47,19.47,1300.0,19.48,19.48,19.47,19.47,1300.0
2009-02-04 11:40:00,19.47,19.48,19.45,19.45,5300.0,19.47,19.48,19.45,19.45,5300.0
2009-02-04 11:45:00,19.46,19.46,19.4,19.4,6600.0,19.46,19.46,19.4,19.4,6600.0
2009-02-04 11:50:00,19.4,19.42,19.4,19.41,10100.0,19.4,19.42,19.4,19.41,10100.0
2009-02-04 11:55:00,19.41,19.42,19.41,19.41,6100.0,19.41,19.42,19.41,19.41,6100.0
2009-02-04 12:00:00,19.42,19.44,19.41,19.43,6900.0,19.42,19.44,19.41,19.43,6900.0
2009-02-04 12:05:00,19.44,19.45,19.44,19.45,2500.0,19.44,19.45,19.44,19.45,2500.0
2009-02-04 12:10:00,19.44,19.45,19.44,19.44,2700.0,19.44,19.45,19.44,19.44,2700.0
2009-02-04 12:15:00,19.44,19.45,19.44,19.44,6600.0,19.44,19.45,19.44,19.44,6600.0
2009-02-04 12:20:00,19.44,19.44,19.39,19.4,27200.0,19.44,19.44,19.39,19.4,27200.0
2009-02-04 12:25:00,19.41,19.42,19.4,19.4,9700.0,19.41,19.42,19.4,19.4,9700.0
2009-02-04 12:30:00,19.4,19.43,19.39,19.42,11100.0,19.4,19.43,19.39,19.42,11100.0
2009-02-04 12:35:00,19.41,19.42,19.4,19.4,11500.0,19.41,19.42,19.4,19.4,11500.0
2009-02-04 12:40:00,19.4,19.4,19.38,19.39,14200.0,19.4,19.4,19.38,19.39,14200.0
2009-02-04 12:45:00,19.39,19.4,19.39,19.4,8300.0,19.39,19.4,19.39,19.4,8300.0
2009-02-04 12:50:00,19.39,19.4,19.35,19.36,11700.0,19.39,19.4,19.35,19.36,11700.0
2009-02-04 12:55:00,19.35,19.36,19.34,19.35,6400.0,19.35,19.36,19.34,19.35,6400.0
2009-02-04 13:00:00,19.34,19.35,19.33,19.35,6600.0,19.34,19.35,19.33,19.35,6600.0
2009-02-04 13:05:00,19.34,19.36,19.34,19.35,5600.0,19.34,19.36,19.34,19.35,5600.0
2009-02-04 13:10:00,19.35,19.37,19.35,19.36,10700.0,19.35,19.37,19.35,19.36,10700.0
2009-02-04 13:15:00,19.36,19.36,19.35,19.36,4700.0,19.36,19.36,19.35,19.36,4700.0
2009-02-04 13:20:00,19.37,19.38,19.36,19.37,4300.0,19.37,19.38,19.36,19.37,4300.0
2009-02-04 13:25:00,19.38,19.43,19.38,19.43,13000.0,19.38,19.43,19.38,19.43,13000.0
2009-02-04 13:30:00,19.42,19.44,19.4,19.4,15700.0,19.42,19.44,19.4,19.4,15700.0
2009-02-04 13:35:00,19.4,19.4,19.33,19.33,10200.0,19.4,19.4,19.33,19.33,10200.0
2009-02-04 13:40:00,19.32,19.32,19.25,19.26,20200.0,19.32,19.32,19.25,19.26,20200.0
2009-02-04 13:45:00,19.26,19.26,19.21,19.22,29200.0,19.26,19.26,19.21,19.22,29200.0
2009-02-04 13:50:00,19.22,19.24,19.15,19.17,20300.0,19.22,19.24,19.15,19.17,20300.0
2009-02-04 13:55:00,19.18,19.25,19.15,19.22,31300.0,19.18,19.25,19.15,19.22,31300.0
2009-02-04 14:00:00,19.22,19.23,19.14,19.16,73100.0,19.22,19.23,19.14,19.16,73100.0
2009-02-04 14:05:00,19.16,19.23,19.15,19.2,51000.0,19.16,19.23,19.15,19.2,51000.0
2009-02-04 14:10:00,19.2,19.26,19.16,19.26,40300.0,19.2,19.26,19.16,19.26,40300.0
2009-02-04 14:15:00,19.26,19.26,19.15,19.2,60400.0,19.26,19.26,19.15,19.2,60400.0
2009-02-04 14:20:00,19.19,19.24,19.19,19.2,20400.0,19.19,19.24,19.19,19.2,20400.0
2009-02-04 14:25:00,19.19,19.22,19.16,19.22,18600.0,19.19,19.22,19.16,19.22,18600.0
2009-02-04 14:30:00,19.22,19.25,19.2,19.24,25500.0,19.22,19.25,19.2,19.24,25500.0
2009-02-04 14:35:00,19.25,19.32,19.25,19.31,20600.0,19.25,19.32,19.25,19.31,20600.0
2009-02-04 14:40:00,19.32,19.33,19.31,19.31,11200.0,19.32,19.33,19.31,19.31,11200.0
2009-02-04 14:45:00,19.3,19.32,19.27,19.3,17200.0,19.3,19.32,19.27,19.3,17200.0
2009-02-04 14:50:00,19.3,19.32,19.26,19.27,16700.0,19.3,19.32,19.26,19.27,16700.0
2009-02-04 14:55:00,19.26,19.37,19.24,19.33,26000.0,19.26,19.37,19.24,19.33,26000.0
2009-02-04 15:00:00,19.34,19.36,19.31,19.36,21100.0,19.34,19.36,19.31,19.36,21100.0
2009-02-04 15:05:00,19.36,19.37,19.32,19.37,20300.0,19.36,19.37,19.32,19.37,20300.0
2009-02-04 15:10:00,19.38,19.38,19.3,19.31,15000.0,19.38,19.38,19.3,19.31,15000.0
2009-02-04 15:15:00,19.3,19.37,19.3,19.36,14300.0,19.3,19.37,19.3,19.36,14300.0
2009-02-04 15:20:00,19.35,19.35,19.26,19.32,28000.0,19.35,19.35,19.26,19.32,28000.0
2009-02-04 15:25:00,19.32,19.38,19.29,19.34,31200.0,19.32,19.38,19.29,19.34,31200.0
2009-02-04 15:30:00,19.34,19.35,19.3,19.34,26800.0,19.34,19.35,19.3,19.34,26800.0
2009-02-04 15:35:00,19.33,19.39,19.33,19.34,32100.0,19.33,19.39,19.33,19.34,32100.0
2009-02-04 15:40:00,19.35,19.37,19.33,19.34,33000.0,19.35,19.37,19.33,19.34,33000.0
2009-02-04 15:45:00,19.35,19.37,19.33,19.35,79800.0,19.35,19.37,19.33,19.35,79800.0
2009-02-04 15:50:00,19.35,19.37,19.33,19.35,70000.0,19.35,19.37,19.33,19.35,70000.0
2009-02-04 15:55:00,19.34,19.37,19.32,19.35,108700.0,19.34,19.37,19.32,19.35,108700.0
2009-02-05 09:30:00,19.14,19.2,19.02,19.02,14100.0,19.14,19.2,19.02,19.02,14100.0
2009-02-05 09:35:00,19.02,19.07,18.95,19.05,14900.0,19.02,19.07,18.95,19.05,14900.0
2009-02-05 09:40:00,19.05,19.16,19.03,19.06,23700.0,19.05,19.16,19.03,19.06,23700.0
2009-02-05 09:45:00,19.06,19.15,19.05,19.15,19400.0,19.06,19.15,19.05,19.15,19400.0
2009-02-05 09:50:00,19.15,19.19,19.14,19.17,22500.0,19.15,19.19,19.14,19.17,22500.0
2009-02-05 09:55:00,19.17,19.17,19.11,19.13,16100.0,19.17,19.17,19.11,19.13,16100.0
2009-02-05 10:00:00,19.12,19.3,19.12,19.3,19700.0,19.12,19.3,19.12,19.3,19700.0
2009-02-05 10:05:00,19.3,19.33,19.29,19.31,16700.0,19.3,19.33,19.29,19.31,16700.0
2009-02-05 10:10:00,19.29,19.33,19.27,19.32,13900.0,19.29,19.33,19.27,19.32,13900.0
2009-02-05 10:15:00,19.32,19.33,19.29,19.3,15900.0,19.32,19.33,19.29,19.3,15900.0
2009-02-05 10:20:00,19.29,19.34,19.29,19.34,12600.0,19.29,19.34,19.29,19.34,12600.0
2009-02-05 10:25:00,19.33,19.35,19.28,19.28,19900.0,19.33,19.35,19.28,19.28,19900.0
2009-02-05 10:30:00,19.28,19.35,19.26,19.35,16900.0,19.28,19.35,19.26,19.35,16900.0
2009-02-05 10:35:00,19.36,19.38,19.35,19.36,16600.0,19.36,19.38,19.35,19.36,16600.0
2009-02-05 10:40:00,19.37,19.43,19.36,19.43,10500.0,19.37,19.43,19.36,19.43,10500.0
2009-02-05 10:45:00,19.43,19.49,19.43,19.47,14700.0,19.43,19.49,19.43,19.47,14700.0
2009-02-05 10:50:00,19.47,19.56,19.45,19.52,22200.0,19.47,19.56,19.45,19.52,22200.0
2009-02-05 10:55:00,19.52,19.59,19.47,19.47,18200.0,19.52,19.59,19.47,19.47,18200.0
2009-02-05 11:00:00,19.48,19.51,19.45,19.5,27300.0,19.48,19.51,19.45,19.5,27300.0
2009-02-05 11:05:00,19.51,19.52,19.45,19.51,32500.0,19.51,19.52,19.45,19.51,32500.0
2009-02-05 11:10:00,19.51,19.52,19.48,19.51,17800.0,19.51,19.52,19.48,19.51,17800.0
2009-02-05 11:15:00,19.51,19.55,19.51,19.55,38200.0,19.51,19.55,19.51,19.55,38200.0
2009-02-05 11:20:00,19.55,19.59,19.54,19.59,23900.0,19.55,19.59,19.54,19.59,23900.0
2009-02-05 11:25:00,19.59,19.6,19.58,19.59,32000.0,19.59,19.6,19.58,19.59,32000.0
2009-02-05 11:30:00,19.59,19.69,19.59,19.65,46800.0,19.59,19.69,19.59,19.65,46800.0
2009-02-05 11:35:00,19.64,19.65,19.56,19.56,22300.0,19.64,19.65,19.56,19.56,22300.0
2009-02-05 11:40:00,19.56,19.57,19.49,19.49,20300.0,19.56,19.57,19.49,19.49,20300.0
2009-02-05 11:45:00,19.5,19.5,19.47,19.47,20400.0,19.5,19.5,19.47,19.47,20400.0
2009-02-05 11:50:00,19.48,19.5,19.46,19.47,23300.0,19.48,19.5,19.46,19.47,23300.0
2009-02-05 11:55:00,19.48,19.51,19.47,19.49,18200.0,19.48,19.51,19.47,19.49,18200.0
2009-02-05 12:00:00,19.5,19.55,19.5,19.52,21200.0,19.5,19.55,19.5,19.52,21200.0
2009-02-05 12:05:00,19.53,19.59,19.51,19.56,22900.0,19.53,19.59,19.51,19.56,22900.0
2009-02-05 12:10:00,19.56,19.63,19.56,19.56,14600.0,19.56,19.63,19.56,19.56,14600.0
2009-02-05 12:15:00,19.56,19.58,19.55,19.57,12500.0,19.56,19.58,19.55,19.57,12500.0
2009-02-05 12:20:00,19.58,19.62,19.57,19.62,15600.0,19.58,19.62,19.57,19.62,15600.0
2009-02-05 12:25:00,19.62,19.65,19.58,19.58,11800.0,19.62,19.65,19.58,19.58,11800.0
2009-02-05 12:30:00,19.58,19.59,19.56,19.56,14200.0,19.58,19.59,19.56,19.56,14200.0
2009-02-05 12:35:00,19.56,19.58,19.54,19.55,13700.0,19.56,19.58,19.54,19.55,13700.0
2009-02-05 12:40:00,19.54,19.58,19.54,19.58,9900.0,19.54,19.58,19.54,19.58,9900.0
2009-02-05 12:45:00,19.58,19.59,19.52,19.54,122800.0,19.58,19.59,19.52,19.54,122800.0
2009-02-05 12:50:00,19.53,19.53,19.47,19.51,51900.0,19.53,19.53,19.47,19.51,51900.0
2009-02-05 12:55:00,19.51,19.55,19.5,19.54,18800.0,19.51,19.55,19.5,19.54,18800.0
2009-02-05 13:00:00,19.54,19.57,19.54,19.55,13900.0,19.54,19.57,19.54,19.55,13900.0
2009-02-05 13:05:00,19.55,19.59,19.52,19.58,11000.0,19.55,19.59,19.52,19.58,11000.0
2009-02-05 13:10:00,19.59,19.61,19.55,19.55,14900.0,19.59,19.61,19.55,19.55,14900.0
2009-02-05 13:15:00,19.55,19.57,19.55,19.56,10100.0,19.55,19.57,19.55,19.56,10100.0
2009-02-05 13:20:00,19.56,19.57,19.52,19.52,9000.0,19.56,19.57,19.52,19.52,9000.0
2009-02-05 13:25:00,19.53,19.57,19.52,19.53,16800.0,19.53,19.57,19.52,19.53,16800.0
2009-02-05 13:30:00,19.52,19.56,19.52,19.54,14600.0,19.52,19.56,19.52,19.54,14600.0
2009-02-05 13:35:00,19.54,19.54,19.51,19.52,13900.0,19.54,19.54,19.51,19.52,13900.0
2009-02-05 13:40:00,19.52,19.55,19.49,19.55,16400.0,19.52,19.55,19.49,19.55,16400.0
2009-02-05 13:45:00,19.55,19.58,19.54,19.58,14900.0,19.55,19.58,19.54,19.58,14900.0
2009-02-05 13:50:00,19.57,19.61,19.57,19.6,34700.0,19.57,19.61,19.57,19.6,34700.0
2009-02-05 13:55:00,19.6,19.61,19.56,19.59,51800.0,19.6,19.61,19.56,19.59,51800.0
2009-02-05 14:00:00,19.6,19.68,19.59,19.68,25900.0,19.6,19.68,19.59,19.68,25900.0
2009-02-05 14:05:00,19.68,19.72,19.67,19.71,23300.0,19.68,19.72,19.67,19.71,23300.0
2009-02-05 14:10:00,19.72,19.72,19.69,19.7,18800.0,19.72,19.72,19.69,19.7,18800.0
2009-02-05 14:15:00,19.69,19.72,19.69,19.72,15600.0,19.69,19.72,19.69,19.72,15600.0
2009-02-05 14:20:00,19.72,19.78,19.72,19.77,15600.0,19.72,19.78,19.72,19.77,15600.0
2009-02-05 14:25:00,19.77,19.8,19.76,19.8,36300.0,19.77,19.8,19.76,19.8,36300.0
2009-02-05 14:30:00,19.8,19.84,19.75,19.76,35900.0,19.8,19.84,19.75,19.76,35900.0
2009-02-05 14:35:00,19.76,19.79,19.76,19.77,35300.0,19.76,19.79,19.76,19.77,35300.0
2009-02-05 14:40:00,19.77,19.79,19.76,19.78,22100.0,19.77,19.79,19.76,19.78,22100.0
2009-02-05 14:45:00,19.78,19.79,19.71,19.71,25400.0,19.78,19.79,19.71,19.71,25400.0
2009-02-05 14:50:00,19.72,19.72,19.63,19.66,28100.0,19.72,19.72,19.63,19.66,28100.0
2009-02-05 14:55:00,19.67,19.7,19.6,19.62,25100.0,19.67,19.7,19.6,19.62,25100.0
2009-02-05 15:00:00,19.63,19.7,19.6,19.6,56500.0,19.63,19.7,19.6,19.6,56500.0
2009-02-05 15:05:00,19.6,19.66,19.56,19.6,26500.0,19.6,19.66,19.56,19.6,26500.0
2009-02-05 15:10:00,19.61,19.69,19.61,19.68,23700.0,19.61,19.69,19.61,19.68,23700.0
2009-02-05 15:15:00,19.69,19.72,19.68,19.68,27300.0,19.69,19.72,19.68,19.68,27300.0
2009-02-05 15:20:00,19.68,19.69,19.67,19.68,19000.0,19.68,19.69,19.67,19.68,19000.0
2009-02-05 15:25:00,19.68,19.74,19.68,19.74,28500.0,19.68,19.74,19.68,19.74,28500.0
2009-02-05 15:30:00,19.74,19.77,19.69,19.7,31900.0,19.74,19.77,19.69,19.7,31900.0
2009-02-05 15:35:00,19.69,19.72,19.66,19.69,27200.0,19.69,19.72,19.66,19.69,27200.0
2009-02-05 15:40:00,19.69,19.77,19.69,19.75,37500.0,19.69,19.77,19.69,19.75,37500.0
2009-02-05 15:45:00,19.75,19.76,19.7,19.72,35100.0,19.75,19.76,19.7,19.72,35100.0
2009-02-05 15:50:00,19.72,19.75,19.7,19.73,48500.0,19.72,19.75,19.7,19.73,48500.0
2009-02-05 15:55:00,19.72,19.76,19.7,19.73,61700.0,19.72,19.76,19.7,19.73,61700.0
2009-02-06 09:30:00,19.83,19.85,19.72,19.81,9000.0,19.83,19.85,19.72,19.81,9000.0
2009-02-06 09:35:00,19.83,19.9,19.8,19.89,7000.0,19.83,19.9,19.8,19.89,7000.0
2009-02-06 09:40:00,19.88,19.94,19.87,19.87,3600.0,19.88,19.94,19.87,19.87,3600.0
2009-02-06 09:45:00,19.88,19.97,19.88,19.92,7300.0,19.88,19.97,19.88,19.92,7300.0
2009-02-06 09:50:00,19.92,19.99,19.92,19.99,6600.0,19.92,19.99,19.92,19.99,6600.0
2009-02-06 09:55:00,19.99,20.04,19.98,20.03,22500.0,19.99,20.04,19.98,20.03,22500.0
2009-02-06 10:00:00,20.03,20.08,19.92,19.95,31500.0,20.03,20.08,19.92,19.95,31500.0
2009-02-06 10:05:00,19.94,19.97,19.83,19.85,18000.0,19.94,19.97,19.83,19.85,18000.0
2009-02-06 10:10:00,19.86,19.91,19.85,19.91,10800.0,19.86,19.91,19.85,19.91,10800.0
2009-02-06 10:15:00,19.9,19.95,19.85,19.86,7400.0,19.9,19.95,19.85,19.86,7400.0
2009-02-06 10:20:00,19.84,19.84,19.76,19.8,9800.0,19.84,19.84,19.76,19.8,9800.0
2009-02-06 10:25:00,19.81,19.86,19.79,19.86,5700.0,19.81,19.86,19.79,19.86,5700.0
2009-02-06 10:30:00,19.86,19.9,19.85,19.9,6500.0,19.86,19.9,19.85,19.9,6500.0
2009-02-06 10:35:00,19.91,19.94,19.89,19.94,9100.0,19.91,19.94,19.89,19.94,9100.0
2009-02-06 10:40:00,19.94,19.94,19.79,19.81,23000.0,19.94,19.94,19.79,19.81,23000.0
2009-02-06 10:45:00,19.82,19.87,19.82,19.87,6100.0,19.82,19.87,19.82,19.87,6100.0
2009-02-06 10:50:00,19.87,19.92,19.86,19.86,18000.0,19.87,19.92,19.86,19.86,18000.0
2009-02-06 10:55:00,19.85,19.86,19.8,19.81,14000.0,19.85,19.86,19.8,19.81,14000.0
2009-02-06 11:00:00,19.81,19.9,19.81,19.9,9000.0,19.81,19.9,19.81,19.9,9000.0
2009-02-06 11:05:00,19.9,19.95,19.88,19.95,7600.0,19.9,19.95,19.88,19.95,7600.0
2009-02-06 11:10:00,19.95,19.96,19.9,19.91,11800.0,19.95,19.96,19.9,19.91,11800.0
2009-02-06 11:15:00,19.92,19.93,19.91,19.91,2700.0,19.92,19.93,19.91,19.91,2700.0
2009-02-06 11:20:00,19.92,19.92,19.82,19.83,4500.0,19.92,19.92,19.82,19.83,4500.0
2009-02-06 11:25:00,19.82,19.82,19.76,19.8,26900.0,19.82,19.82,19.76,19.8,26900.0
2009-02-06 11:30:00,19.81,19.84,19.8,19.84,2000.0,19.81,19.84,19.8,19.84,2000.0
2009-02-06 11:35:00,19.84,19.9,19.84,19.89,6400.0,19.84,19.9,19.84,19.89,6400.0
2009-02-06 11:40:00,19.9,19.96,19.9,19.96,8900.0,19.9,19.96,19.9,19.96,8900.0
2009-02-06 11:45:00,19.96,19.99,19.96,19.97,9600.0,19.96,19.99,19.96,19.97,9600.0
2009-02-06 11:50:00,19.97,19.99,19.97,19.99,5800.0,19.97,19.99,19.97,19.99,5800.0
2009-02-06 11:55:00,20.0,20.01,19.99,20.0,7400.0,20.0,20.01,19.99,20.0,7400.0
2009-02-06 12:00:00,20.0,20.0,19.89,19.9,29400.0,20.0,20.0,19.89,19.9,29400.0
2009-02-06 12:05:00,19.9,19.92,19.89,19.92,16100.0,19.9,19.92,19.89,19.92,16100.0
2009-02-06 12:10:00,19.92,19.94,19.9,19.9,18300.0,19.92,19.94,19.9,19.9,18300.0
2009-02-06 12:15:00,19.91,19.92,19.9,19.9,8800.0,19.91,19.92,19.9,19.9,8800.0
2009-02-06 12:20:00,19.9,19.95,19.9,19.93,13200.0,19.9,19.95,19.9,19.93,13200.0
2009-02-06 12:25:00,19.93,19.94,19.89,19.92,16400.0,19.93,19.94,19.89,19.92,16400.0
2009-02-06 12:30:00,19.92,19.95,19.9,19.92,22200.0,19.92,19.95,19.9,19.92,22200.0
2009-02-06 12:35:00,19.92,19.95,19.9,19.95,40400.0,19.92,19.95,19.9,19.95,40400.0
2009-02-06 12:40:00,19.95,20.0,19.95,19.95,9700.0,19.95,20.0,19.95,19.95,9700.0
2009-02-06 12:45:00,19.95,19.95,19.93,19.95,6900.0,19.95,19.95,19.93,19.95,6900.0
2009-02-06 12:50:00,19.95,19.99,19.95,19.99,6700.0,19.95,19.99,19.95,19.99,6700.0
2009-02-06 12:55:00,19.99,20.0,19.98,19.99,6800.0,19.99,20.0,19.98,19.99,6800.0
2009-02-06 13:00:00,20.0,20.0,19.97,20.0,9900.0,20.0,20.0,19.97,20.0,9900.0
2009-02-06 13:05:00,20.0,20.04,20.0,20.03,19600.0,20.0,20.04,20.0,20.03,19600.0
2009-02-06 13:10:00,20.03,20.03,19.99,19.99,11000.0,20.03,20.03,19.99,19.99,11000.0
2009-02-06 13:15:00,19.99,20.0,19.99,20.0,14800.0,19.99,20.0,19.99,20.0,14800.0
2009-02-06 13:20:00,20.0,20.0,19.95,19.99,17000.0,20.0,20.0,19.95,19.99,17000.0
2009-02-06 13:25:00,19.99,20.01,19.98,20.0,15900.0,19.99,20.01,19.98,20.0,15900.0
2009-02-06 13:30:00,20.0,20.03,20.0,20.01,16000.0,20.0,20.03,20.0,20.01,16000.0
2009-02-06 13:35:00,20.01,20.02,20.0,20.0,18500.0,20.01,20.02,20.0,20.0,18500.0
2009-02-06 13:40:00,20.01,20.02,19.99,20.0,11200.0,20.01,20.02,19.99,20.0,11200.0
2009-02-06 13:45:00,20.01,20.04,20.01,20.02,10100.0,20.01,20.04,20.01,20.02,10100.0
2009-02-06 13:50:00,20.01,20.03,20.01,20.01,8800.0,20.01,20.03,20.01,20.01,8800.0
2009-02-06 13:55:00,20.01,20.03,20.01,20.02,11000.0,20.01,20.03,20.01,20.02,11000.0
2009-02-06 14:00:00,20.02,20.02,19.97,19.97,14800.0,20.02,20.02,19.97,19.97,14800.0
2009-02-06 14:05:00,19.98,19.98,19.97,19.98,8400.0,19.98,19.98,19.97,19.98,8400.0
2009-02-06 14:10:00,19.98,20.0,19.97,20.0,12200.0,19.98,20.0,19.97,20.0,12200.0
2009-02-06 14:15:00,19.99,20.02,19.95,19.96,14400.0,19.99,20.02,19.95,19.96,14400.0
2009-02-06 14:20:00,19.95,20.0,19.94,19.99,5300.0,19.95,20.0,19.94,19.99,5300.0
2009-02-06 14:25:00,20.0,20.0,19.99,20.0,8300.0,20.0,20.0,19.99,20.0,8300.0
2009-02-06 14:30:00,20.0,20.05,20.0,20.05,11700.0,20.0,20.05,20.0,20.05,11700.0
2009-02-06 14:35:00,20.05,20.06,20.05,20.05,15900.0,20.05,20.06,20.05,20.05,15900.0
2009-02-06 14:40:00,20.05,20.06,20.01,20.02,14100.0,20.05,20.06,20.01,20.02,14100.0
2009-02-06 14:45:00,20.02,20.04,20.01,20.03,5200.0,20.02,20.04,20.01,20.03,5200.0
2009-02-06 14:50:00,20.02,20.03,19.99,20.02,11900.0,20.02,20.03,19.99,20.02,11900.0
2009-02-06 14:55:00,20.02,20.05,20.02,20.03,9800.0,20.02,20.05,20.02,20.03,9800.0
2009-02-06 15:00:00,20.03,20.05,20.02,20.02,12400.0,20.03,20.05,20.02,20.02,12400.0
2009-02-06 15:05:00,20.02,20.06,20.02,20.04,14900.0,20.02,20.06,20.02,20.04,14900.0
2009-02-06 15:10:00,20.04,20.06,20.01,20.04,18700.0,20.04,20.06,20.01,20.04,18700.0
2009-02-06 15:15:00,20.04,20.06,20.03,20.04,13100.0,20.04,20.06,20.03,20.04,13100.0
2009-02-06 15:20:00,20.04,20.09,20.03,20.08,11300.0,20.04,20.09,20.03,20.08,11300.0
2009-02-06 15:25:00,20.08,20.09,20.01,20.04,27500.0,20.08,20.09,20.01,20.04,27500.0
2009-02-06 15:30:00,20.04,20.08,20.03,20.07,18400.0,20.04,20.08,20.03,20.07,18400.0
2009-02-06 15:35:00,20.07,20.08,20.07,20.08,16400.0,20.07,20.08,20.07,20.08,16400.0
2009-02-06 15:40:00,20.08,20.1,20.07,20.09,19700.0,20.08,20.1,20.07,20.09,19700.0
2009-02-06 15:45:00,20.09,20.1,20.08,20.08,39000.0,20.09,20.1,20.08,20.08,39000.0
2009-02-06 15:50:00,20.08,20.1,20.05,20.07,57900.0,20.08,20.1,20.05,20.07,57900.0
2009-02-06 15:55:00,20.07,20.09,20.04,20.09,48500.0,20.07,20.09,20.04,20.09,48500.0
2009-02-09 09:30:00,20.0,20.0,19.71,19.95,9700.0,20.0,20.0,19.71,19.95,9700.0
2009-02-09 09:35:00,19.98,19.98,19.86,19.88,7100.0,19.98,19.98,19.86,19.88,7100.0
2009-02-09 09:40:00,19.89,19.93,19.84,19.85,13800.0,19.89,19.93,19.84,19.85,13800.0
2009-02-09 09:45:00,19.86,19.89,19.86,19.86,5800.0,19.86,19.89,19.86,19.86,5800.0
2009-02-09 09:50:00,19.87,19.89,19.86,19.89,4100.0,19.87,19.89,19.86,19.89,4100.0
2009-02-09 09:55:00,19.89,19.89,19.79,19.81,13600.0,19.89,19.89,19.79,19.81,13600.0
2009-02-09 10:00:00,19.81,19.82,19.72,19.74,38600.0,19.81,19.82,19.72,19.74,38600.0
2009-02-09 10:05:00,19.75,19.75,19.69,19.7,27500.0,19.75,19.75,19.69,19.7,27500.0
2009-02-09 10:10:00,19.72,19.73,19.71,19.73,19900.0,19.72,19.73,19.71,19.73,19900.0
2009-02-09 10:15:00,19.74,19.83,19.74,19.83,12900.0,19.74,19.83,19.74,19.83,12900.0
2009-02-09 10:20:00,19.83,19.84,19.81,19.84,18800.0,19.83,19.84,19.81,19.84,18800.0
2009-02-09 10:25:00,19.85,19.85,19.81,19.82,12600.0,19.85,19.85,19.81,19.82,12600.0
2009-02-09 10:30:00,19.81,19.83,19.79,19.81,4900.0,19.81,19.83,19.79,19.81,4900.0
2009-02-09 10:35:00,19.81,19.88,19.81,19.88,10900.0,19.81,19.88,19.81,19.88,10900.0
2009-02-09 10:40:00,19.89,19.97,19.89,19.94,21300.0,19.89,19.97,19.89,19.94,21300.0
2009-02-09 10:45:00,19.95,20.01,19.92,20.0,16800.0,19.95,20.01,19.92,20.0,16800.0
2009-02-09 10:50:00,20.0,20.0,19.95,19.97,4600.0,20.0,20.0,19.95,19.97,4600.0
2009-02-09 10:55:00,19.97,19.99,19.97,19.99,5700.0,19.97,19.99,19.97,19.99,5700.0
2009-02-09 11:00:00,19.99,19.99,19.96,19.96,6200.0,19.99,19.99,19.96,19.96,6200.0
2009-02-09 11:05:00,19.95,19.95,19.87,19.89,11000.0,19.95,19.95,19.87,19.89,11000.0
2009-02-09 11:10:00,19.89,19.9,19.88,19.9,11200.0,19.89,19.9,19.88,19.9,11200.0
2009-02-09 11:15:00,19.9,19.9,19.86,19.87,8500.0,19.9,19.9,19.86,19.87,8500.0
2009-02-09 11:20:00,19.86,19.88,19.85,19.88,6700.0,19.86,19.88,19.85,19.88,6700.0
2009-02-09 11:25:00,19.89,19.95,19.88,19.92,14800.0,19.89,19.95,19.88,19.92,14800.0
2009-02-09 11:30:00,19.93,19.93,19.89,19.91,11300.0,19.93,19.93,19.89,19.91,11300.0
2009-02-09 11:35:00,19.92,19.94,19.91,19.94,8300.0,19.92,19.94,19.91,19.94,8300.0
2009-02-09 11:40:00,19.94,19.94,19.86,19.89,17400.0,19.94,19.94,19.86,19.89,17400.0
2009-02-09 11:45:00,19.88,19.89,19.88,19.88,2700.0,19.88,19.89,19.88,19.88,2700.0
2009-02-09 11:50:00,19.89,19.89,19.87,19.88,15200.0,19.89,19.89,19.87,19.88,15200.0
2009-02-09 11:55:00,19.89,19.91,19.88,19.9,13200.0,19.89,19.91,19.88,19.9,13200.0
2009-02-09 12:00:00,19.9,19.91,19.89,19.9,9100.0,19.9,19.91,19.89,19.9,9100.0
2009-02-09 12:05:00,19.88,19.91,19.87,19.9,13400.0,19.88,19.91,19.87,19.9,13400.0
2009-02-09 12:10:00,19.9,19.93,19.89,19.9,10300.0,19.9,19.93,19.89,19.9,10300.0
2009-02-09 12:15:00,19.9,19.93,19.9,19.93,4200.0,19.9,19.93,19.9,19.93,4200.0
2009-02-09 12:20:00,19.93,19.93,19.89,19.89,5200.0,19.93,19.93,19.89,19.89,5200.0
2009-02-09 12:25:00,19.89,19.96,19.89,19.95,9300.0,19.89,19.96,19.89,19.95,9300.0
2009-02-09 12:30:00,19.96,19.99,19.95,19.99,11400.0,19.96,19.99,19.95,19.99,11400.0
2009-02-09 12:35:00,19.98,19.99,19.98,19.98,5400.0,19.98,19.99,19.98,19.98,5400.0
2009-02-09 12:40:00,19.99,19.99,19.95,19.96,6700.0,19.99,19.99,19.95,19.96,6700.0
2009-02-09 12:45:00,19.96,19.96,19.96,19.96,1900.0,19.96,19.96,19.96,19.96,1900.0
2009-02-09 12:50:00,19.96,20.0,19.96,20.0,7700.0,19.96,20.0,19.96,20.0,7700.0
2009-02-09 12:55:00,20.01,20.03,20.0,20.02,8000.0,20.01,20.03,20.0,20.02,8000.0
2009-02-09 13:00:00,20.01,20.02,20.01,20.02,3100.0,20.01,20.02,20.01,20.02,3100.0
2009-02-09 13:05:00,20.01,20.03,20.01,20.03,8800.0,20.01,20.03,20.01,20.03,8800.0
2009-02-09 13:10:00,20.02,20.03,20.02,20.02,3300.0,20.02,20.03,20.02,20.02,3300.0
2009-02-09 13:15:00,20.02,20.03,20.0,20.01,5900.0,20.02,20.03,20.0,20.01,5900.0
2009-02-09 13:20:00,20.0,20.0,19.99,20.0,6200.0,20.0,20.0,19.99,20.0,6200.0
2009-02-09 13:25:00,19.99,20.0,19.99,19.99,5300.0,19.99,20.0,19.99,19.99,5300.0
2009-02-09 13:30:00,20.0,20.0,19.92,19.92,10400.0,20.0,20.0,19.92,19.92,10400.0
2009-02-09 13:35:00,19.92,19.92,19.9,19.92,6200.0,19.92,19.92,19.9,19.92,6200.0
2009-02-09 13:40:00,19.92,19.94,19.91,19.93,6000.0,19.92,19.94,19.91,19.93,6000.0
2009-02-09 13:45:00,19.93,19.95,19.92,19.93,3400.0,19.93,19.95,19.92,19.93,3400.0
2009-02-09 13:50:00,19.92,19.92,19.89,19.89,6000.0,19.92,19.92,19.89,19.89,6000.0
2009-02-09 13:55:00,19.89,19.9,19.88,19.88,11600.0,19.89,19.9,19.88,19.88,11600.0
2009-02-09 14:00:00,19.89,19.94,19.89,19.93,9500.0,19.89,19.94,19.89,19.93,9500.0
2009-02-09 14:05:00,19.94,19.95,19.93,19.93,2900.0,19.94,19.95,19.93,19.93,2900.0
2009-02-09 14:10:00,19.94,19.94,19.87,19.87,12700.0,19.94,19.94,19.87,19.87,12700.0
2009-02-09 14:15:00,19.87,19.87,19.81,19.82,87600.0,19.87,19.87,19.81,19.82,87600.0
2009-02-09 14:20:00,19.83,19.85,19.81,19.83,25600.0,19.83,19.85,19.81,19.83,25600.0
2009-02-09 14:25:00,19.82,19.83,19.77,19.81,24700.0,19.82,19.83,19.77,19.81,24700.0
2009-02-09 14:30:00,19.81,19.83,19.79,19.81,23800.0,19.81,19.83,19.79,19.81,23800.0
2009-02-09 14:35:00,19.81,19.84,19.81,19.84,7200.0,19.81,19.84,19.81,19.84,7200.0
2009-02-09 14:40:00,19.83,19.84,19.81,19.81,6000.0,19.83,19.84,19.81,19.81,6000.0
2009-02-09 14:45:00,19.81,19.84,19.79,19.84,9800.0,19.81,19.84,19.79,19.84,9800.0
2009-02-09 14:50:00,19.84,19.86,19.84,19.85,6000.0,19.84,19.86,19.84,19.85,6000.0
2009-02-09 14:55:00,19.85,19.86,19.84,19.84,5600.0,19.85,19.86,19.84,19.84,5600.0
2009-02-09 15:00:00,19.85,19.88,19.84,19.84,5900.0,19.85,19.88,19.84,19.84,5900.0
2009-02-09 15:05:00,19.84,19.87,19.81,19.83,23200.0,19.84,19.87,19.81,19.83,23200.0
2009-02-09 15:10:00,19.83,19.92,19.83,19.92,16000.0,19.83,19.92,19.83,19.92,16000.0
2009-02-09 15:15:00,19.92,19.92,19.88,19.89,9900.0,19.92,19.92,19.88,19.89,9900.0
2009-02-09 15:20:00,19.9,19.94,19.89,19.94,4700.0,19.9,19.94,19.89,19.94,4700.0
2009-02-09 15:25:00,19.94,19.98,19.94,19.95,13000.0,19.94,19.98,19.94,19.95,13000.0
2009-02-09 15:30:00,19.96,19.98,19.94,19.95,8900.0,19.96,19.98,19.94,19.95,8900.0
2009-02-09 15:35:00,19.96,19.98,19.91,19.91,9000.0,19.96,19.98,19.91,19.91,9000.0
2009-02-09 15:40:00,19.9,19.96,19.9,19.94,10100.0,19.9,19.96,19.9,19.94,10100.0
2009-02-09 15:45:00,19.94,19.97,19.9,19.94,23400.0,19.94,19.97,19.9,19.94,23400.0
2009-02-09 15:50:00,19.93,19.99,19.93,19.96,23800.0,19.93,19.99,19.93,19.96,23800.0
2009-02-09 15:55:00,19.96,19.97,19.93,19.96,29300.0,19.96,19.97,19.93,19.96,29300.0
2009-02-10 09:30:00,19.76,19.89,19.65,19.89,8000.0,19.76,19.89,19.65,19.89,8000.0
2009-02-10 09:35:00,19.85,19.96,19.85,19.87,8000.0,19.85,19.96,19.85,19.87,8000.0
2009-02-10 09:40:00,19.87,19.95,19.85,19.93,7600.0,19.87,19.95,19.85,19.93,7600.0
2009-02-10 09:45:00,19.94,19.98,19.88,19.89,15500.0,19.94,19.98,19.88,19.89,15500.0
2009-02-10 09:50:00,19.88,19.96,19.87,19.9,32500.0,19.88,19.96,19.87,19.9,32500.0
2009-02-10 09:55:00,19.91,19.93,19.84,19.84,16100.0,19.91,19.93,19.84,19.84,16100.0
2009-02-10 10:00:00,19.84,19.87,19.84,19.87,13100.0,19.84,19.87,19.84,19.87,13100.0
2009-02-10 10:05:00,19.87,19.88,19.82,19.85,10800.0,19.87,19.88,19.82,19.85,10800.0
2009-02-10 10:10:00,19.85,19.85,19.8,19.81,12500.0,19.85,19.85,19.8,19.81,12500.0
2009-02-10 10:15:00,19.81,19.83,19.78,19.79,9700.0,19.81,19.83,19.78,19.79,9700.0
2009-02-10 10:20:00,19.79,19.79,19.7,19.72,7000.0,19.79,19.79,19.7,19.72,7000.0
2009-02-10 10:25:00,19.71,19.74,19.68,19.74,6400.0,19.71,19.74,19.68,19.74,6400.0
2009-02-10 10:30:00,19.74,19.8,19.73,19.8,4200.0,19.74,19.8,19.73,19.8,4200.0
2009-02-10 10:35:00,19.8,19.8,19.78,19.79,5100.0,19.8,19.8,19.78,19.79,5100.0
2009-02-10 10:40:00,19.79,19.85,19.79,19.83,7100.0,19.79,19.85,19.79,19.83,7100.0
2009-02-10 10:45:00,19.84,19.85,19.83,19.85,6400.0,19.84,19.85,19.83,19.85,6400.0
2009-02-10 10:50:00,19.86,19.87,19.85,19.86,4300.0,19.86,19.87,19.85,19.86,4300.0
2009-02-10 10:55:00,19.87,19.87,19.81,19.82,5800.0,19.87,19.87,19.81,19.82,5800.0
2009-02-10 11:00:00,19.82,19.89,19.72,19.73,24000.0,19.82,19.89,19.72,19.73,24000.0
2009-02-10 11:05:00,19.74,19.74,19.59,19.61,23500.0,19.74,19.74,19.59,19.61,23500.0
2009-02-10 11:10:00,19.61,19.63,19.55,19.58,17800.0,19.61,19.63,19.55,19.58,17800.0
2009-02-10 11:15:00,19.59,19.59,19.55,19.57,14000.0,19.59,19.59,19.55,19.57,14000.0
2009-02-10 11:20:00,19.58,19.66,19.56,19.57,13100.0,19.58,19.66,19.56,19.57,13100.0
2009-02-10 11:25:00,19.56,19.58,19.51,19.54,17200.0,19.56,19.58,19.51,19.54,17200.0
2009-02-10 11:30:00,19.53,19.53,19.32,19.32,38000.0,19.53,19.53,19.32,19.32,38000.0
2009-02-10 11:35:00,19.31,19.38,19.22,19.3,28100.0,19.31,19.38,19.22,19.3,28100.0
2009-02-10 11:40:00,19.31,19.39,19.3,19.36,20800.0,19.31,19.39,19.3,19.36,20800.0
2009-02-10 11:45:00,19.35,19.41,19.27,19.4,34500.0,19.35,19.41,19.27,19.4,34500.0
2009-02-10 11:50:00,19.39,19.39,19.31,19.34,7100.0,19.39,19.39,19.31,19.34,7100.0
2009-02-10 11:55:00,19.36,19.38,19.32,19.37,14900.0,19.36,19.38,19.32,19.37,14900.0
2009-02-10 12:00:00,19.37,19.42,19.34,19.42,10600.0,19.37,19.42,19.34,19.42,10600.0
2009-02-10 12:05:00,19.42,19.43,19.37,19.38,10100.0,19.42,19.43,19.37,19.38,10100.0
2009-02-10 12:10:00,19.38,19.45,19.38,19.43,8600.0,19.38,19.45,19.38,19.43,8600.0
2009-02-10 12:15:00,19.43,19.44,19.4,19.4,8500.0,19.43,19.44,19.4,19.4,8500.0
2009-02-10 12:20:00,19.4,19.41,19.37,19.38,9600.0,19.4,19.41,19.37,19.38,9600.0
2009-02-10 12:25:00,19.37,19.38,19.33,19.34,10600.0,19.37,19.38,19.33,19.34,10600.0
2009-02-10 12:30:00,19.34,19.34,19.32,19.33,11700.0,19.34,19.34,19.32,19.33,11700.0
2009-02-10 12:35:00,19.34,19.41,19.32,19.4,16000.0,19.34,19.41,19.32,19.4,16000.0
2009-02-10 12:40:00,19.4,19.45,19.4,19.43,12500.0,19.4,19.45,19.4,19.43,12500.0
2009-02-10 12:45:00,19.43,19.43,19.4,19.41,4400.0,19.43,19.43,19.4,19.41,4400.0
2009-02-10 12:50:00,19.41,19.44,19.41,19.43,4200.0,19.41,19.44,19.41,19.43,4200.0
2009-02-10 12:55:00,19.44,19.45,19.43,19.44,6200.0,19.44,19.45,19.43,19.44,6200.0
2009-02-10 13:00:00,19.43,19.44,19.37,19.38,9300.0,19.43,19.44,19.37,19.38,9300.0
2009-02-10 13:05:00,19.38,19.4,19.34,19.4,19100.0,19.38,19.4,19.34,19.4,19100.0
2009-02-10 13:10:00,19.41,19.43,19.38,19.39,8600.0,19.41,19.43,19.38,19.39,8600.0
2009-02-10 13:15:00,19.39,19.41,19.34,19.34,12200.0,19.39,19.41,19.34,19.34,12200.0
2009-02-10 13:20:00,19.34,19.34,19.31,19.33,14400.0,19.34,19.34,19.31,19.33,14400.0
2009-02-10 13:25:00,19.33,19.36,19.29,19.31,10200.0,19.33,19.36,19.29,19.31,10200.0
2009-02-10 13:30:00,19.3,19.33,19.29,19.32,11000.0,19.3,19.33,19.29,19.32,11000.0
2009-02-10 13:35:00,19.32,19.33,19.29,19.3,11300.0,19.32,19.33,19.29,19.3,11300.0
2009-02-10 13:40:00,19.31,19.33,19.29,19.32,9100.0,19.31,19.33,19.29,19.32,9100.0
2009-02-10 13:45:00,19.33,19.34,19.3,19.32,11000.0,19.33,19.34,19.3,19.32,11000.0
2009-02-10 13:50:00,19.32,19.35,19.3,19.3,8100.0,19.32,19.35,19.3,19.3,8100.0
2009-02-10 13:55:00,19.31,19.33,19.31,19.31,9600.0,19.31,19.33,19.31,19.31,9600.0
2009-02-10 14:00:00,19.3,19.37,19.29,19.36,12700.0,19.3,19.37,19.29,19.36,12700.0
2009-02-10 14:05:00,19.35,19.36,19.32,19.33,9200.0,19.35,19.36,19.32,19.33,9200.0
2009-02-10 14:10:00,19.32,19.33,19.31,19.33,5100.0,19.32,19.33,19.31,19.33,5100.0
2009-02-10 14:15:00,19.32,19.34,19.32,19.32,4200.0,19.32,19.34,19.32,19.32,4200.0
2009-02-10 14:20:00,19.33,19.34,19.21,19.24,31900.0,19.33,19.34,19.21,19.24,31900.0
2009-02-10 14:25:00,19.25,19.27,19.21,19.22,18600.0,19.25,19.27,19.21,19.22,18600.0
2009-02-10 14:30:00,19.22,19.22,19.13,19.13,14500.0,19.22,19.22,19.13,19.13,14500.0
2009-02-10 14:35:00,19.13,19.14,19.1,19.14,18600.0,19.13,19.14,19.1,19.14,18600.0
2009-02-10 14:40:00,19.15,19.23,19.15,19.23,6500.0,19.15,19.23,19.15,19.23,6500.0
2009-02-10 14:45:00,19.23,19.23,19.22,19.22,10800.0,19.23,19.23,19.22,19.22,10800.0
2009-02-10 14:50:00,19.23,19.23,19.17,19.17,7000.0,19.23,19.23,19.17,19.17,7000.0
2009-02-10 14:55:00,19.17,19.18,19.13,19.13,16500.0,19.17,19.18,19.13,19.13,16500.0
2009-02-10 15:00:00,19.14,19.27,19.13,19.2,31900.0,19.14,19.27,19.13,19.2,31900.0
2009-02-10 15:05:00,19.19,19.24,19.18,19.23,21000.0,19.19,19.24,19.18,19.23,21000.0
2009-02-10 15:10:00,19.22,19.24,19.16,19.16,19800.0,19.22,19.24,19.16,19.16,19800.0
2009-02-10 15:15:00,19.16,19.18,19.11,19.16,17700.0,19.16,19.18,19.11,19.16,17700.0
2009-02-10 15:20:00,19.16,19.18,19.12,19.17,17200.0,19.16,19.18,19.12,19.17,17200.0
2009-02-10 15:25:00,19.18,19.21,19.14,19.16,22900.0,19.18,19.21,19.14,19.16,22900.0
2009-02-10 15:30:00,19.15,19.2,19.12,19.16,21000.0,19.15,19.2,19.12,19.16,21000.0
2009-02-10 15:35:00,19.16,19.18,19.11,19.11,22000.0,19.16,19.18,19.11,19.11,22000.0
2009-02-10 15:40:00,19.12,19.2,19.1,19.2,31600.0,19.12,19.2,19.1,19.2,31600.0
2009-02-10 15:45:00,19.19,19.27,19.17,19.22,52600.0,19.19,19.27,19.17,19.22,52600.0
2009-02-10 15:50:00,19.22,19.22,19.14,19.19,70700.0,19.22,19.22,19.14,19.19,70700.0
2009-02-10 15:55:00,19.19,19.21,19.15,19.17,72600.0,19.19,19.21,19.15,19.17,72600.0
2009-02-11 09:30:00,19.31,19.46,19.24,19.41,15500.0,19.31,19.46,19.24,19.41,15500.0
2009-02-11 09:35:00,19.39,19.51,19.31,19.5,8000.0,19.39,19.51,19.31,19.5,8000.0
2009-02-11 09:40:00,19.52,19.52,19.34,19.35,10100.0,19.52,19.52,19.34,19.35,10100.0
2009-02-11 09:45:00,19.38,19.43,19.31,19.43,10000.0,19.38,19.43,19.31,19.43,10000.0
2009-02-11 09:50:00,19.44,19.45,19.39,19.43,4900.0,19.44,19.45,19.39,19.43,4900.0
2009-02-11 09:55:00,19.43,19.44,19.36,19.36,5900.0,19.43,19.44,19.36,19.36,5900.0
2009-02-11 10:00:00,19.36,19.4,19.33,19.39,17800.0,19.36,19.4,19.33,19.39,17800.0
2009-02-11 10:05:00,19.38,19.38,19.3,19.34,11300.0,19.38,19.38,19.3,19.34,11300.0
2009-02-11 10:10:00,19.34,19.36,19.28,19.29,11100.0,19.34,19.36,19.28,19.29,11100.0
2009-02-11 10:15:00,19.28,19.3,19.23,19.28,7600.0,19.28,19.3,19.23,19.28,7600.0
2009-02-11 10:20:00,19.28,19.3,19.27,19.3,5500.0,19.28,19.3,19.27,19.3,5500.0
2009-02-11 10:25:00,19.31,19.31,19.24,19.24,2400.0,19.31,19.31,19.24,19.24,2400.0
2009-02-11 10:30:00,19.24,19.25,19.19,19.25,6700.0,19.24,19.25,19.19,19.25,6700.0
2009-02-11 10:35:00,19.26,19.29,19.26,19.26,10700.0,19.26,19.29,19.26,19.26,10700.0
2009-02-11 10:40:00,19.27,19.36,19.25,19.36,11600.0,19.27,19.36,19.25,19.36,11600.0
2009-02-11 10:45:00,19.35,19.42,19.35,19.42,7200.0,19.35,19.42,19.35,19.42,7200.0
2009-02-11 10:50:00,19.42,19.45,19.41,19.41,4700.0,19.42,19.45,19.41,19.41,4700.0
2009-02-11 10:55:00,19.4,19.43,19.39,19.4,4400.0,19.4,19.43,19.39,19.4,4400.0
2009-02-11 11:00:00,19.39,19.4,19.35,19.4,5900.0,19.39,19.4,19.35,19.4,5900.0
2009-02-11 11:05:00,19.41,19.41,19.34,19.36,4200.0,19.41,19.41,19.34,19.36,4200.0
2009-02-11 11:10:00,19.35,19.41,19.35,19.41,7000.0,19.35,19.41,19.35,19.41,7000.0
2009-02-11 11:15:00,19.42,19.45,19.42,19.44,7900.0,19.42,19.45,19.42,19.44,7900.0
2009-02-11 11:20:00,19.42,19.42,19.38,19.4,6400.0,19.42,19.42,19.38,19.4,6400.0
2009-02-11 11:25:00,19.4,19.41,19.37,19.4,5400.0,19.4,19.41,19.37,19.4,5400.0
2009-02-11 11:30:00,19.4,19.48,19.4,19.4,6300.0,19.4,19.48,19.4,19.4,6300.0
2009-02-11 11:35:00,19.38,19.39,19.38,19.39,3200.0,19.38,19.39,19.38,19.39,3200.0
2009-02-11 11:40:00,19.39,19.41,19.37,19.4,4600.0,19.39,19.41,19.37,19.4,4600.0
2009-02-11 11:45:00,19.41,19.42,19.4,19.41,3400.0,19.41,19.42,19.4,19.41,3400.0
2009-02-11 11:50:00,19.41,19.45,19.41,19.45,13100.0,19.41,19.45,19.41,19.45,13100.0
2009-02-11 11:55:00,19.45,19.45,19.41,19.41,3500.0,19.45,19.45,19.41,19.41,3500.0
2009-02-11 12:00:00,19.41,19.45,19.41,19.45,8200.0,19.41,19.45,19.41,19.45,8200.0
2009-02-11 12:05:00,19.45,19.47,19.44,19.47,4900.0,19.45,19.47,19.44,19.47,4900.0
2009-02-11 12:10:00,19.46,19.47,19.38,19.38,3100.0,19.46,19.47,19.38,19.38,3100.0
2009-02-11 12:15:00,19.39,19.39,19.38,19.38,3800.0,19.39,19.39,19.38,19.38,3800.0
2009-02-11 12:20:00,19.38,19.42,19.38,19.42,6900.0,19.38,19.42,19.38,19.42,6900.0
2009-02-11 12:25:00,19.43,19.43,19.41,19.42,4800.0,19.43,19.43,19.41,19.42,4800.0
2009-02-11 12:30:00,19.41,19.41,19.38,19.38,8900.0,19.41,19.41,19.38,19.38,8900.0
2009-02-11 12:35:00,19.39,19.46,19.37,19.46,7900.0,19.39,19.46,19.37,19.46,7900.0
2009-02-11 12:40:00,19.47,19.52,19.47,19.48,6400.0,19.47,19.52,19.47,19.48,6400.0
2009-02-11 12:45:00,19.48,19.48,19.47,19.47,1800.0,19.48,19.48,19.47,19.47,1800.0
2009-02-11 12:50:00,19.48,19.49,19.45,19.45,5100.0,19.48,19.49,19.45,19.45,5100.0
2009-02-11 12:55:00,19.44,19.44,19.37,19.38,5600.0,19.44,19.44,19.37,19.38,5600.0
2009-02-11 13:00:00,19.38,19.48,19.38,19.47,16000.0,19.38,19.48,19.38,19.47,16000.0
2009-02-11 13:05:00,19.47,19.47,19.38,19.39,7700.0,19.47,19.47,19.38,19.39,7700.0
2009-02-11 13:10:00,19.4,19.41,19.39,19.41,5200.0,19.4,19.41,19.39,19.41,5200.0
2009-02-11 13:15:00,19.43,19.43,19.39,19.39,4200.0,19.43,19.43,19.39,19.39,4200.0
2009-02-11 13:20:00,19.39,19.43,19.37,19.39,4400.0,19.39,19.43,19.37,19.39,4400.0
2009-02-11 13:25:00,19.4,19.41,19.4,19.41,2600.0,19.4,19.41,19.4,19.41,2600.0
2009-02-11 13:30:00,19.41,19.41,19.38,19.39,6900.0,19.41,19.41,19.38,19.39,6900.0
2009-02-11 13:35:00,19.38,19.38,19.36,19.37,4700.0,19.38,19.38,19.36,19.37,4700.0
2009-02-11 13:40:00,19.37,19.37,19.32,19.32,6200.0,19.37,19.37,19.32,19.32,6200.0
2009-02-11 13:45:00,19.32,19.32,19.23,19.24,19600.0,19.32,19.32,19.23,19.24,19600.0
2009-02-11 13:50:00,19.24,19.3,19.24,19.3,15600.0,19.24,19.3,19.24,19.3,15600.0
2009-02-11 13:55:00,19.29,19.33,19.29,19.3,15800.0,19.29,19.33,19.29,19.3,15800.0
2009-02-11 14:00:00,19.3,19.32,19.29,19.32,5300.0,19.3,19.32,19.29,19.32,5300.0
2009-02-11 14:05:00,19.31,19.32,19.29,19.31,7400.0,19.31,19.32,19.29,19.31,7400.0
2009-02-11 14:10:00,19.33,19.33,19.27,19.29,8000.0,19.33,19.33,19.27,19.29,8000.0
2009-02-11 14:15:00,19.28,19.28,19.2,19.22,14000.0,19.28,19.28,19.2,19.22,14000.0
2009-02-11 14:20:00,19.21,19.29,19.21,19.29,12700.0,19.21,19.29,19.21,19.29,12700.0
2009-02-11 14:25:00,19.3,19.35,19.29,19.34,12600.0,19.3,19.35,19.29,19.34,12600.0
2009-02-11 14:30:00,19.34,19.34,19.3,19.32,13800.0,19.34,19.34,19.3,19.32,13800.0
2009-02-11 14:35:00,19.33,19.36,19.32,19.35,20600.0,19.33,19.36,19.32,19.35,20600.0
2009-02-11 14:40:00,19.35,19.36,19.35,19.36,6700.0,19.35,19.36,19.35,19.36,6700.0
2009-02-11 14:45:00,19.36,19.37,19.35,19.35,8500.0,19.36,19.37,19.35,19.35,8500.0
2009-02-11 14:50:00,19.35,19.38,19.33,19.35,59300.0,19.35,19.38,19.33,19.35,59300.0
2009-02-11 14:55:00,19.34,19.46,19.34,19.43,30200.0,19.34,19.46,19.34,19.43,30200.0
2009-02-11 15:00:00,19.43,19.45,19.36,19.37,17900.0,19.43,19.45,19.36,19.37,17900.0
2009-02-11 15:05:00,19.37,19.43,19.37,19.4,17900.0,19.37,19.43,19.37,19.4,17900.0
2009-02-11 15:10:00,19.39,19.44,19.39,19.44,11000.0,19.39,19.44,19.39,19.44,11000.0
2009-02-11 15:15:00,19.43,19.49,19.41,19.41,13500.0,19.43,19.49,19.41,19.41,13500.0
2009-02-11 15:20:00,19.41,19.42,19.35,19.39,13200.0,19.41,19.42,19.35,19.39,13200.0
2009-02-11 15:25:00,19.4,19.43,19.39,19.42,11800.0,19.4,19.43,19.39,19.42,11800.0
2009-02-11 15:30:00,19.42,19.42,19.33,19.34,25100.0,19.42,19.42,19.33,19.34,25100.0
2009-02-11 15:35:00,19.35,19.37,19.35,19.36,9500.0,19.35,19.37,19.35,19.36,9500.0
2009-02-11 15:40:00,19.36,19.37,19.3,19.31,20900.0,19.36,19.37,19.3,19.31,20900.0
2009-02-11 15:45:00,19.32,19.39,19.31,19.37,25000.0,19.32,19.39,19.31,19.37,25000.0
2009-02-11 15:50:00,19.37,19.37,19.32,19.37,27400.0,19.37,19.37,19.32,19.37,27400.0
2009-02-11 15:55:00,19.38,19.38,19.32,19.33,49300.0,19.38,19.38,19.32,19.33,49300.0
2009-02-12 09:30:00,19.46,19.46,19.14,19.2,11500.0,19.46,19.46,19.14,19.2,11500.0
2009-02-12 09:35:00,19.21,19.29,19.09,19.12,20500.0,19.21,19.29,19.09,19.12,20500.0
2009-02-12 09:40:00,19.13,19.21,19.08,19.16,14900.0,19.13,19.21,19.08,19.16,14900.0
2009-02-12 09:45:00,19.17,19.18,19.14,19.15,19000.0,19.17,19.18,19.14,19.15,19000.0
2009-02-12 09:50:00,19.15,19.15,19.07,19.14,20600.0,19.15,19.15,19.07,19.14,20600.0
2009-02-12 09:55:00,19.14,19.15,19.11,19.14,15500.0,19.14,19.15,19.11,19.14,15500.0
2009-02-12 10:00:00,19.14,19.14,19.03,19.03,11300.0,19.14,19.14,19.03,19.03,11300.0
2009-02-12 10:05:00,19.02,19.05,18.98,19.02,29000.0,19.02,19.05,18.98,19.02,29000.0
2009-02-12 10:10:00,19.01,19.04,18.99,19.04,19300.0,19.01,19.04,18.99,19.04,19300.0
2009-02-12 10:15:00,19.04,19.11,19.01,19.1,15600.0,19.04,19.11,19.01,19.1,15600.0
2009-02-12 10:20:00,19.1,19.21,19.09,19.21,8200.0,19.1,19.21,19.09,19.21,8200.0
2009-02-12 10:25:00,19.22,19.25,19.18,19.24,7600.0,19.22,19.25,19.18,19.24,7600.0
2009-02-12 10:30:00,19.24,19.27,19.24,19.24,8000.0,19.24,19.27,19.24,19.24,8000.0
2009-02-12 10:35:00,19.24,19.24,19.19,19.19,5300.0,19.24,19.24,19.19,19.19,5300.0
2009-02-12 10:40:00,19.19,19.22,19.17,19.22,2900.0,19.19,19.22,19.17,19.22,2900.0
2009-02-12 10:45:00,19.23,19.34,19.23,19.34,4500.0,19.23,19.34,19.23,19.34,4500.0
2009-02-12 10:50:00,19.34,19.37,19.29,19.34,8600.0,19.34,19.37,19.29,19.34,8600.0
2009-02-12 10:55:00,19.34,19.34,19.27,19.3,9100.0,19.34,19.34,19.27,19.3,9100.0
2009-02-12 11:00:00,19.3,19.3,19.2,19.26,13800.0,19.3,19.3,19.2,19.26,13800.0
2009-02-12 11:05:00,19.29,19.33,19.27,19.33,2800.0,19.29,19.33,19.27,19.33,2800.0
2009-02-12 11:10:00,19.33,19.34,19.27,19.27,8900.0,19.33,19.34,19.27,19.27,8900.0
2009-02-12 11:15:00,19.27,19.27,19.19,19.22,9700.0,19.27,19.27,19.19,19.22,9700.0
2009-02-12 11:20:00,19.21,19.25,19.2,19.25,2500.0,19.21,19.25,19.2,19.25,2500.0
2009-02-12 11:25:00,19.26,19.3,19.26,19.26,4500.0,19.26,19.3,19.26,19.26,4500.0
2009-02-12 11:30:00,19.26,19.29,19.26,19.27,6100.0,19.26,19.29,19.26,19.27,6100.0
2009-02-12 11:35:00,19.26,19.27,19.23,19.27,7400.0,19.26,19.27,19.23,19.27,7400.0
2009-02-12 11:40:00,19.28,19.4,19.28,19.39,8200.0,19.28,19.4,19.28,19.39,8200.0
2009-02-12 11:45:00,19.41,19.43,19.36,19.4,5300.0,19.41,19.43,19.36,19.4,5300.0
2009-02-12 11:50:00,19.41,19.43,19.39,19.4,8600.0,19.41,19.43,19.39,19.4,8600.0
2009-02-12 11:55:00,19.4,19.4,19.35,19.36,5000.0,19.4,19.4,19.35,19.36,5000.0
2009-02-12 12:00:00,19.34,19.39,19.34,19.38,8900.0,19.34,19.39,19.34,19.38,8900.0
2009-02-12 12:05:00,19.38,19.41,19.35,19.35,6800.0,19.38,19.41,19.35,19.35,6800.0
2009-02-12 12:10:00,19.35,19.35,19.31,19.31,9200.0,19.35,19.35,19.31,19.31,9200.0
2009-02-12 12:15:00,19.32,19.33,19.31,19.33,3300.0,19.32,19.33,19.31,19.33,3300.0
2009-02-12 12:20:00,19.33,19.36,19.33,19.36,3800.0,19.33,19.36,19.33,19.36,3800.0
2009-02-12 12:25:00,19.37,19.48,19.37,19.46,8000.0,19.37,19.48,19.37,19.46,8000.0
2009-02-12 12:30:00,19.47,19.49,19.46,19.46,6500.0,19.47,19.49,19.46,19.46,6500.0
2009-02-12 12:35:00,19.45,19.45,19.43,19.44,4300.0,19.45,19.45,19.43,19.44,4300.0
2009-02-12 12:40:00,19.45,19.47,19.45,19.45,2400.0,19.45,19.47,19.45,19.45,2400.0
2009-02-12 12:45:00,19.45,19.46,19.43,19.43,5500.0,19.45,19.46,19.43,19.43,5500.0
2009-02-12 12:50:00,19.43,19.44,19.42,19.43,2700.0,19.43,19.44,19.42,19.43,2700.0
2009-02-12 12:55:00,19.43,19.43,19.34,19.34,18300.0,19.43,19.43,19.34,19.34,18300.0
2009-02-12 13:00:00,19.35,19.35,19.29,19.3,17100.0,19.35,19.35,19.29,19.3,17100.0
2009-02-12 13:05:00,19.3,19.31,19.25,19.27,37300.0,19.3,19.31,19.25,19.27,37300.0
2009-02-12 13:10:00,19.28,19.33,19.26,19.27,5300.0,19.28,19.33,19.26,19.27,5300.0
2009-02-12 13:15:00,19.26,19.3,19.25,19.29,14700.0,19.26,19.3,19.25,19.29,14700.0
2009-02-12 13:20:00,19.27,19.28,19.25,19.25,6300.0,19.27,19.28,19.25,19.25,6300.0
2009-02-12 13:25:00,19.25,19.31,19.25,19.31,12600.0,19.25,19.31,19.25,19.31,12600.0
2009-02-12 13:30:00,19.31,19.35,19.3,19.33,16900.0,19.31,19.35,19.3,19.33,16900.0
2009-02-12 13:35:00,19.33,19.33,19.29,19.3,8600.0,19.33,19.33,19.29,19.3,8600.0
2009-02-12 13:40:00,19.28,19.32,19.28,19.3,4700.0,19.28,19.32,19.28,19.3,4700.0
2009-02-12 13:45:00,19.3,19.31,19.29,19.31,14400.0,19.3,19.31,19.29,19.31,14400.0
2009-02-12 13:50:00,19.34,19.39,19.34,19.37,8900.0,19.34,19.39,19.34,19.37,8900.0
2009-02-12 13:55:00,19.36,19.38,19.32,19.37,18900.0,19.36,19.38,19.32,19.37,18900.0
2009-02-12 14:00:00,19.37,19.37,19.3,19.32,15900.0,19.37,19.37,19.3,19.32,15900.0
2009-02-12 14:05:00,19.31,19.4,19.3,19.35,11900.0,19.31,19.4,19.3,19.35,11900.0
2009-02-12 14:10:00,19.35,19.38,19.35,19.36,7200.0,19.35,19.38,19.35,19.36,7200.0
2009-02-12 14:15:00,19.37,19.45,19.37,19.44,18600.0,19.37,19.45,19.37,19.44,18600.0
2009-02-12 14:20:00,19.44,19.45,19.4,19.41,5600.0,19.44,19.45,19.4,19.41,5600.0
2009-02-12 14:25:00,19.4,19.4,19.36,19.39,11100.0,19.4,19.4,19.36,19.39,11100.0
2009-02-12 14:30:00,19.38,19.39,19.33,19.34,11500.0,19.38,19.39,19.33,19.34,11500.0
2009-02-12 14:35:00,19.34,19.34,19.27,19.28,11900.0,19.34,19.34,19.27,19.28,11900.0
2009-02-12 14:40:00,19.27,19.29,19.24,19.26,20200.0,19.27,19.29,19.24,19.26,20200.0
2009-02-12 14:45:00,19.27,19.27,19.18,19.23,25800.0,19.27,19.27,19.18,19.23,25800.0
2009-02-12 14:50:00,19.22,19.24,19.18,19.21,23500.0,19.22,19.24,19.18,19.21,23500.0
2009-02-12 14:55:00,19.21,19.22,19.17,19.2,18800.0,19.21,19.22,19.17,19.2,18800.0
2009-02-12 15:00:00,19.21,19.21,19.15,19.16,12200.0,19.21,19.21,19.15,19.16,12200.0
2009-02-12 15:05:00,19.15,19.22,19.13,19.22,20300.0,19.15,19.22,19.13,19.22,20300.0
2009-02-12 15:10:00,19.24,19.29,19.2,19.24,26500.0,19.24,19.29,19.2,19.24,26500.0
2009-02-12 15:15:00,19.24,19.33,19.24,19.3,16000.0,19.24,19.33,19.24,19.3,16000.0
2009-02-12 15:20:00,19.3,19.41,19.23,19.34,35800.0,19.3,19.41,19.23,19.34,35800.0
2009-02-12 15:25:00,19.35,19.5,19.35,19.49,44900.0,19.35,19.5,19.35,19.49,44900.0
2009-02-12 15:30:00,19.48,19.51,19.4,19.42,39600.0,19.48,19.51,19.4,19.42,39600.0
2009-02-12 15:35:00,19.41,19.49,19.36,19.39,48300.0,19.41,19.49,19.36,19.39,48300.0
2009-02-12 15:40:00,19.39,19.59,19.39,19.59,40000.0,19.39,19.59,19.39,19.59,40000.0
2009-02-12 15:45:00,19.58,19.58,19.53,19.54,42900.0,19.58,19.58,19.53,19.54,42900.0
2009-02-12 15:50:00,19.53,19.6,19.51,19.6,38100.0,19.53,19.6,19.51,19.6,38100.0
2009-02-12 15:55:00,19.61,19.61,19.55,19.57,72000.0,19.61,19.61,19.55,19.57,72000.0
2009-02-13 09:30:00,19.52,19.67,19.52,19.61,7500.0,19.52,19.67,19.52,19.61,7500.0
2009-02-13 09:35:00,19.62,19.65,19.61,19.61,6500.0,19.62,19.65,19.61,19.61,6500.0
2009-02-13 09:40:00,19.61,19.65,19.58,19.62,8400.0,19.61,19.65,19.58,19.62,8400.0
2009-02-13 09:45:00,19.63,19.65,19.61,19.64,5100.0,19.63,19.65,19.61,19.64,5100.0
2009-02-13 09:50:00,19.64,19.67,19.64,19.65,5400.0,19.64,19.67,19.64,19.65,5400.0
2009-02-13 09:55:00,19.64,19.74,19.6,19.74,11100.0,19.64,19.74,19.6,19.74,11100.0
2009-02-13 10:00:00,19.74,19.81,19.74,19.77,14600.0,19.74,19.81,19.74,19.77,14600.0
2009-02-13 10:05:00,19.78,19.8,19.75,19.78,8400.0,19.78,19.8,19.75,19.78,8400.0
2009-02-13 10:10:00,19.76,19.81,19.75,19.78,9900.0,19.76,19.81,19.75,19.78,9900.0
2009-02-13 10:15:00,19.77,19.77,19.62,19.62,25300.0,19.77,19.77,19.62,19.62,25300.0
2009-02-13 10:20:00,19.65,19.7,19.64,19.67,16000.0,19.65,19.7,19.64,19.67,16000.0
2009-02-13 10:25:00,19.69,19.69,19.6,19.62,8600.0,19.69,19.69,19.6,19.62,8600.0
2009-02-13 10:30:00,19.62,19.63,19.62,19.63,18300.0,19.62,19.63,19.62,19.63,18300.0
2009-02-13 10:35:00,19.63,19.63,19.61,19.62,22500.0,19.63,19.63,19.61,19.62,22500.0
2009-02-13 10:40:00,19.62,19.62,19.61,19.61,6600.0,19.62,19.62,19.61,19.61,6600.0
2009-02-13 10:45:00,19.61,19.62,19.61,19.61,10100.0,19.61,19.62,19.61,19.61,10100.0
2009-02-13 10:50:00,19.61,19.62,19.61,19.61,6300.0,19.61,19.62,19.61,19.61,6300.0
2009-02-13 10:55:00,19.61,19.61,19.56,19.57,43000.0,19.61,19.61,19.56,19.57,43000.0
2009-02-13 11:00:00,19.57,19.57,19.53,19.54,18700.0,19.57,19.57,19.53,19.54,18700.0
2009-02-13 11:05:00,19.53,19.53,19.5,19.5,8500.0,19.53,19.53,19.5,19.5,8500.0
2009-02-13 11:10:00,19.51,19.52,19.47,19.48,10000.0,19.51,19.52,19.47,19.48,10000.0
2009-02-13 11:15:00,19.47,19.47,19.45,19.45,6500.0,19.47,19.47,19.45,19.45,6500.0
2009-02-13 11:20:00,19.45,19.45,19.43,19.43,7300.0,19.45,19.45,19.43,19.43,7300.0
2009-02-13 11:25:00,19.44,19.44,19.43,19.43,5300.0,19.44,19.44,19.43,19.43,5300.0
2009-02-13 11:30:00,19.43,19.5,19.43,19.5,11100.0,19.43,19.5,19.43,19.5,11100.0
2009-02-13 11:35:00,19.51,19.51,19.49,19.49,3600.0,19.51,19.51,19.49,19.49,3600.0
2009-02-13 11:40:00,19.5,19.5,19.44,19.45,16000.0,19.5,19.5,19.44,19.45,16000.0
2009-02-13 11:45:00,19.46,19.46,19.4,19.41,10600.0,19.46,19.46,19.4,19.41,10600.0
2009-02-13 11:50:00,19.41,19.41,19.38,19.39,7700.0,19.41,19.41,19.38,19.39,7700.0
2009-02-13 11:55:00,19.39,19.43,19.39,19.41,7100.0,19.39,19.43,19.39,19.41,7100.0
2009-02-13 12:00:00,19.39,19.47,19.39,19.45,10900.0,19.39,19.47,19.39,19.45,10900.0
2009-02-13 12:05:00,19.45,19.46,19.44,19.46,5400.0,19.45,19.46,19.44,19.46,5400.0
2009-02-13 12:10:00,19.47,19.49,19.46,19.49,5500.0,19.47,19.49,19.46,19.49,5500.0
2009-02-13 12:15:00,19.5,19.5,19.44,19.45,11300.0,19.5,19.5,19.44,19.45,11300.0
2009-02-13 12:20:00,19.45,19.49,19.45,19.49,5500.0,19.45,19.49,19.45,19.49,5500.0
2009-02-13 12:25:00,19.5,19.5,19.49,19.5,2700.0,19.5,19.5,19.49,19.5,2700.0
2009-02-13 12:30:00,19.49,19.51,19.46,19.46,6200.0,19.49,19.51,19.46,19.46,6200.0
2009-02-13 12:35:00,19.47,19.48,19.47,19.48,5200.0,19.47,19.48,19.47,19.48,5200.0
2009-02-13 12:40:00,19.47,19.47,19.36,19.36,14000.0,19.47,19.47,19.36,19.36,14000.0
2009-02-13 12:45:00,19.37,19.4,19.36,19.36,9400.0,19.37,19.4,19.36,19.36,9400.0
2009-02-13 12:50:00,19.36,19.37,19.29,19.3,15900.0,19.36,19.37,19.29,19.3,15900.0
2009-02-13 12:55:00,19.29,19.31,19.29,19.31,6100.0,19.29,19.31,19.29,19.31,6100.0
2009-02-13 13:00:00,19.29,19.32,19.29,19.31,4600.0,19.29,19.32,19.29,19.31,4600.0
2009-02-13 13:05:00,19.32,19.36,19.32,19.36,4900.0,19.32,19.36,19.32,19.36,4900.0
2009-02-13 13:10:00,19.35,19.36,19.34,19.34,3700.0,19.35,19.36,19.34,19.34,3700.0
2009-02-13 13:15:00,19.35,19.39,19.34,19.39,7200.0,19.35,19.39,19.34,19.39,7200.0
2009-02-13 13:20:00,19.39,19.4,19.39,19.39,4400.0,19.39,19.4,19.39,19.39,4400.0
2009-02-13 13:25:00,19.4,19.42,19.4,19.41,8000.0,19.4,19.42,19.4,19.41,8000.0
2009-02-13 13:30:00,19.42,19.43,19.41,19.43,5300.0,19.42,19.43,19.41,19.43,5300.0
2009-02-13 13:35:00,19.43,19.44,19.42,19.44,5900.0,19.43,19.44,19.42,19.44,5900.0
2009-02-13 13:40:00,19.43,19.47,19.43,19.46,6600.0,19.43,19.47,19.43,19.46,6600.0
2009-02-13 13:45:00,19.46,19.5,19.43,19.49,11200.0,19.46,19.5,19.43,19.49,11200.0
2009-02-13 13:50:00,19.5,19.52,19.49,19.51,7900.0,19.5,19.52,19.49,19.51,7900.0
2009-02-13 13:55:00,19.51,19.51,19.48,19.48,7400.0,19.51,19.51,19.48,19.48,7400.0
2009-02-13 14:00:00,19.48,19.54,19.48,19.52,10200.0,19.48,19.54,19.48,19.52,10200.0
2009-02-13 14:05:00,19.52,19.52,19.46,19.47,10500.0,19.52,19.52,19.46,19.47,10500.0
2009-02-13 14:10:00,19.48,19.5,19.47,19.49,9400.0,19.48,19.5,19.47,19.49,9400.0
2009-02-13 14:15:00,19.49,19.51,19.44,19.5,16400.0,19.49,19.51,19.44,19.5,16400.0
2009-02-13 14:20:00,19.51,19.53,19.46,19.49,10500.0,19.51,19.53,19.46,19.49,10500.0
2009-02-13 14:25:00,19.48,19.51,19.46,19.48,9000.0,19.48,19.51,19.46,19.48,9000.0
2009-02-13 14:30:00,19.48,19.48,19.43,19.47,14300.0,19.48,19.48,19.43,19.47,14300.0
2009-02-13 14:35:00,19.47,19.51,19.46,19.5,7400.0,19.47,19.51,19.46,19.5,7400.0
2009-02-13 14:40:00,19.5,19.53,19.5,19.51,8000.0,19.5,19.53,19.5,19.51,8000.0
2009-02-13 14:45:00,19.5,19.5,19.45,19.47,10800.0,19.5,19.5,19.45,19.47,10800.0
2009-02-13 14:50:00,19.46,19.52,19.45,19.5,12100.0,19.46,19.52,19.45,19.5,12100.0
2009-02-13 14:55:00,19.51,19.51,19.47,19.48,9600.0,19.51,19.51,19.47,19.48,9600.0
2009-02-13 15:00:00,19.48,19.54,19.45,19.53,24500.0,19.48,19.54,19.45,19.53,24500.0
2009-02-13 15:05:00,19.53,19.54,19.5,19.52,45500.0,19.53,19.54,19.5,19.52,45500.0
2009-02-13 15:10:00,19.51,19.51,19.45,19.47,20700.0,19.51,19.51,19.45,19.47,20700.0
2009-02-13 15:15:00,19.47,19.47,19.45,19.46,14900.0,19.47,19.47,19.45,19.46,14900.0
2009-02-13 15:20:00,19.45,19.5,19.45,19.47,19800.0,19.45,19.5,19.45,19.47,19800.0
2009-02-13 15:25:00,19.47,19.56,19.47,19.53,38600.0,19.47,19.56,19.47,19.53,38600.0
2009-02-13 15:30:00,19.53,19.59,19.53,19.55,23200.0,19.53,19.59,19.53,19.55,23200.0
2009-02-13 15:35:00,19.55,19.55,19.5,19.53,29800.0,19.55,19.55,19.5,19.53,29800.0
2009-02-13 15:40:00,19.53,19.59,19.5,19.56,19200.0,19.53,19.59,19.5,19.56,19200.0
2009-02-13 15:45:00,19.56,19.57,19.49,19.56,23200.0,19.56,19.57,19.49,19.56,23200.0
2009-02-13 15:50:00,19.56,19.58,19.51,19.56,53500.0,19.56,19.58,19.51,19.56,53500.0
2009-02-13 15:55:00,19.56,19.57,19.47,19.49,91900.0,19.56,19.57,19.47,19.49,91900.0
2009-02-17 09:30:00,19.12,19.12,18.91,18.92,13900.0,19.12,19.12,18.91,18.92,13900.0
2009-02-17 09:35:00,18.95,18.95,18.81,18.81,11800.0,18.95,18.95,18.81,18.81,11800.0
2009-02-17 09:40:00,18.8,18.92,18.77,18.9,20900.0,18.8,18.92,18.77,18.9,20900.0
2009-02-17 09:45:00,18.89,18.89,18.65,18.65,21800.0,18.89,18.89,18.65,18.65,21800.0
2009-02-17 09:50:00,18.65,18.65,18.51,18.55,34600.0,18.65,18.65,18.51,18.55,34600.0
2009-02-17 09:55:00,18.56,18.6,18.54,18.6,26600.0,18.56,18.6,18.54,18.6,26600.0
2009-02-17 10:00:00,18.59,18.63,18.59,18.62,23700.0,18.59,18.63,18.59,18.62,23700.0
2009-02-17 10:05:00,18.62,18.71,18.61,18.71,31800.0,18.62,18.71,18.61,18.71,31800.0
2009-02-17 10:10:00,18.7,18.81,18.67,18.76,48800.0,18.7,18.81,18.67,18.76,48800.0
2009-02-17 10:15:00,18.76,18.76,18.6,18.62,15000.0,18.76,18.76,18.6,18.62,15000.0
2009-02-17 10:20:00,18.61,18.62,18.56,18.58,17300.0,18.61,18.62,18.56,18.58,17300.0
2009-02-17 10:25:00,18.57,18.64,18.57,18.64,13100.0,18.57,18.64,18.57,18.64,13100.0
2009-02-17 10:30:00,18.64,18.73,18.64,18.69,19100.0,18.64,18.73,18.64,18.69,19100.0
2009-02-17 10:35:00,18.69,18.75,18.69,18.72,20500.0,18.69,18.75,18.69,18.72,20500.0
2009-02-17 10:40:00,18.73,18.81,18.73,18.81,17600.0,18.73,18.81,18.73,18.81,17600.0
2009-02-17 10:45:00,18.8,18.86,18.8,18.84,17100.0,18.8,18.86,18.8,18.84,17100.0
2009-02-17 10:50:00,18.83,18.86,18.82,18.83,9500.0,18.83,18.86,18.82,18.83,9500.0
2009-02-17 10:55:00,18.83,18.84,18.78,18.82,11400.0,18.83,18.84,18.78,18.82,11400.0
2009-02-17 11:00:00,18.8,18.8,18.74,18.76,10400.0,18.8,18.8,18.74,18.76,10400.0
2009-02-17 11:05:00,18.77,18.77,18.73,18.75,17900.0,18.77,18.77,18.73,18.75,17900.0
2009-02-17 11:10:00,18.75,18.79,18.75,18.78,3700.0,18.75,18.79,18.75,18.78,3700.0
2009-02-17 11:15:00,18.78,18.78,18.7,18.71,55900.0,18.78,18.78,18.7,18.71,55900.0
2009-02-17 11:20:00,18.7,18.74,18.7,18.72,4600.0,18.7,18.74,18.7,18.72,4600.0
2009-02-17 11:25:00,18.71,18.74,18.7,18.72,10100.0,18.71,18.74,18.7,18.72,10100.0
2009-02-17 11:30:00,18.71,18.71,18.64,18.64,11000.0,18.71,18.71,18.64,18.64,11000.0
2009-02-17 11:35:00,18.64,18.64,18.57,18.58,10900.0,18.64,18.64,18.57,18.58,10900.0
2009-02-17 11:40:00,18.59,18.61,18.58,18.6,13900.0,18.59,18.61,18.58,18.6,13900.0
2009-02-17 11:45:00,18.6,18.61,18.57,18.58,13800.0,18.6,18.61,18.57,18.58,13800.0
2009-02-17 11:50:00,18.58,18.58,18.52,18.56,19600.0,18.58,18.58,18.52,18.56,19600.0
2009-02-17 11:55:00,18.55,18.57,18.52,18.54,14700.0,18.55,18.57,18.52,18.54,14700.0
2009-02-17 12:00:00,18.55,18.62,18.54,18.61,10200.0,18.55,18.62,18.54,18.61,10200.0
2009-02-17 12:05:00,18.6,18.62,18.6,18.6,5000.0,18.6,18.62,18.6,18.6,5000.0
2009-02-17 12:10:00,18.6,18.61,18.58,18.59,14400.0,18.6,18.61,18.58,18.59,14400.0
2009-02-17 12:15:00,18.59,18.61,18.59,18.6,9000.0,18.59,18.61,18.59,18.6,9000.0
2009-02-17 12:20:00,18.6,18.6,18.47,18.47,25500.0,18.6,18.6,18.47,18.47,25500.0
2009-02-17 12:25:00,18.48,18.53,18.47,18.52,10200.0,18.48,18.53,18.47,18.52,10200.0
2009-02-17 12:30:00,18.52,18.54,18.52,18.53,8300.0,18.52,18.54,18.52,18.53,8300.0
2009-02-17 12:35:00,18.52,18.54,18.52,18.53,4400.0,18.52,18.54,18.52,18.53,4400.0
2009-02-17 12:40:00,18.53,18.54,18.52,18.53,8200.0,18.53,18.54,18.52,18.53,8200.0
2009-02-17 12:45:00,18.53,18.55,18.52,18.53,13600.0,18.53,18.55,18.52,18.53,13600.0
2009-02-17 12:50:00,18.53,18.54,18.53,18.54,5000.0,18.53,18.54,18.53,18.54,5000.0
2009-02-17 12:55:00,18.54,18.56,18.54,18.56,4100.0,18.54,18.56,18.54,18.56,4100.0
2009-02-17 13:00:00,18.56,18.57,18.54,18.57,17600.0,18.56,18.57,18.54,18.57,17600.0
2009-02-17 13:05:00,18.56,18.56,18.51,18.51,11000.0,18.56,18.56,18.51,18.51,11000.0
2009-02-17 13:10:00,18.51,18.51,18.47,18.48,16200.0,18.51,18.51,18.47,18.48,16200.0
2009-02-17 13:15:00,18.49,18.51,18.47,18.49,22600.0,18.49,18.51,18.47,18.49,22600.0
2009-02-17 13:20:00,18.49,18.49,18.46,18.47,9600.0,18.49,18.49,18.46,18.47,9600.0
2009-02-17 13:25:00,18.47,18.48,18.47,18.48,9600.0,18.47,18.48,18.47,18.48,9600.0
2009-02-17 13:30:00,18.47,18.53,18.46,18.53,13500.0,18.47,18.53,18.46,18.53,13500.0
2009-02-17 13:35:00,18.53,18.54,18.51,18.51,10300.0,18.53,18.54,18.51,18.51,10300.0
2009-02-17 13:40:00,18.51,18.52,18.5,18.52,19600.0,18.51,18.52,18.5,18.52,19600.0
2009-02-17 13:45:00,18.52,18.6,18.49,18.59,23400.0,18.52,18.6,18.49,18.59,23400.0
2009-02-17 13:50:00,18.59,18.59,18.5,18.5,16900.0,18.59,18.59,18.5,18.5,16900.0
2009-02-17 13:55:00,18.5,18.64,18.48,18.62,47400.0,18.5,18.64,18.48,18.62,47400.0
2009-02-17 14:00:00,18.63,18.63,18.58,18.59,16500.0,18.63,18.63,18.58,18.59,16500.0
2009-02-17 14:05:00,18.59,18.61,18.56,18.59,26200.0,18.59,18.61,18.56,18.59,26200.0
2009-02-17 14:10:00,18.58,18.62,18.58,18.6,10400.0,18.58,18.62,18.58,18.6,10400.0
2009-02-17 14:15:00,18.6,18.6,18.59,18.6,6500.0,18.6,18.6,18.59,18.6,6500.0
2009-02-17 14:20:00,18.6,18.6,18.52,18.52,32100.0,18.6,18.6,18.52,18.52,32100.0
2009-02-17 14:25:00,18.52,18.53,18.5,18.51,15500.0,18.52,18.53,18.5,18.51,15500.0
2009-02-17 14:30:00,18.5,18.54,18.5,18.54,13600.0,18.5,18.54,18.5,18.54,13600.0
2009-02-17 14:35:00,18.54,18.59,18.53,18.57,14300.0,18.54,18.59,18.53,18.57,14300.0
2009-02-17 14:40:00,18.58,18.58,18.55,18.56,13300.0,18.58,18.58,18.55,18.56,13300.0
2009-02-17 14:45:00,18.56,18.56,18.52,18.52,15300.0,18.56,18.56,18.52,18.52,15300.0
2009-02-17 14:50:00,18.53,18.58,18.52,18.52,21500.0,18.53,18.58,18.52,18.52,21500.0
2009-02-17 14:55:00,18.53,18.55,18.52,18.55,11200.0,18.53,18.55,18.52,18.55,11200.0
2009-02-17 15:00:00,18.54,18.54,18.5,18.51,19400.0,18.54,18.54,18.5,18.51,19400.0
2009-02-17 15:05:00,18.51,18.61,18.51,18.6,18200.0,18.51,18.61,18.51,18.6,18200.0
2009-02-17 15:10:00,18.61,18.61,18.53,18.54,32100.0,18.61,18.61,18.53,18.54,32100.0
2009-02-17 15:15:00,18.54,18.57,18.5,18.51,25800.0,18.54,18.57,18.5,18.51,25800.0
2009-02-17 15:20:00,18.5,18.59,18.5,18.59,27600.0,18.5,18.59,18.5,18.59,27600.0
2009-02-17 15:25:00,18.59,18.6,18.54,18.57,36400.0,18.59,18.6,18.54,18.57,36400.0
2009-02-17 15:30:00,18.58,18.76,18.58,18.75,42500.0,18.58,18.76,18.58,18.75,42500.0
2009-02-17 15:35:00,18.75,18.78,18.66,18.68,50700.0,18.75,18.78,18.66,18.68,50700.0
2009-02-17 15:40:00,18.68,18.71,18.59,18.63,38300.0,18.68,18.71,18.59,18.63,38300.0
2009-02-17 15:45:00,18.63,18.66,18.56,18.58,46600.0,18.63,18.66,18.56,18.58,46600.0
2009-02-17 15:50:00,18.58,18.6,18.55,18.55,46000.0,18.58,18.6,18.55,18.55,46000.0
2009-02-17 15:55:00,18.56,18.56,18.55,18.55,72000.0,18.56,18.56,18.55,18.55,72000.0
2009-02-18 09:30:00,18.67,18.73,18.55,18.6,13500.0,18.67,18.73,18.55,18.6,13500.0
2009-02-18 09:35:00,18.6,18.63,18.54,18.56,7600.0,18.6,18.63,18.54,18.56,7600.0
2009-02-18 09:40:00,18.54,18.68,18.54,18.67,9900.0,18.54,18.68,18.54,18.67,9900.0
2009-02-18 09:45:00,18.67,18.67,18.6,18.64,19000.0,18.67,18.67,18.6,18.64,19000.0
2009-02-18 09:50:00,18.63,18.65,18.55,18.59,22700.0,18.63,18.65,18.55,18.59,22700.0
2009-02-18 09:55:00,18.59,18.66,18.59,18.6,29000.0,18.59,18.66,18.59,18.6,29000.0
2009-02-18 10:00:00,18.6,18.6,18.45,18.45,13600.0,18.6,18.6,18.45,18.45,13600.0
2009-02-18 10:05:00,18.46,18.46,18.26,18.3,24200.0,18.46,18.46,18.26,18.3,24200.0
2009-02-18 10:10:00,18.3,18.45,18.24,18.38,16700.0,18.3,18.45,18.24,18.38,16700.0
2009-02-18 10:15:00,18.39,18.41,18.33,18.33,7800.0,18.39,18.41,18.33,18.33,7800.0
2009-02-18 10:20:00,18.34,18.46,18.34,18.41,14900.0,18.34,18.46,18.34,18.41,14900.0
2009-02-18 10:25:00,18.41,18.41,18.38,18.4,7100.0,18.41,18.41,18.38,18.4,7100.0
2009-02-18 10:30:00,18.4,18.5,18.4,18.46,11500.0,18.4,18.5,18.4,18.46,11500.0
2009-02-18 10:35:00,18.46,18.48,18.45,18.46,9500.0,18.46,18.48,18.45,18.46,9500.0
2009-02-18 10:40:00,18.46,18.5,18.45,18.48,10400.0,18.46,18.5,18.45,18.48,10400.0
2009-02-18 10:45:00,18.48,18.55,18.47,18.55,13500.0,18.48,18.55,18.47,18.55,13500.0
2009-02-18 10:50:00,18.55,18.56,18.45,18.45,14000.0,18.55,18.56,18.45,18.45,14000.0
2009-02-18 10:55:00,18.45,18.49,18.4,18.45,16700.0,18.45,18.49,18.4,18.45,16700.0
2009-02-18 11:00:00,18.45,18.52,18.45,18.47,13400.0,18.45,18.52,18.45,18.47,13400.0
2009-02-18 11:05:00,18.46,18.55,18.46,18.54,10900.0,18.46,18.55,18.46,18.54,10900.0
2009-02-18 11:10:00,18.54,18.63,18.54,18.62,13200.0,18.54,18.63,18.54,18.62,13200.0
2009-02-18 11:15:00,18.62,18.7,18.59,18.65,24400.0,18.62,18.7,18.59,18.65,24400.0
2009-02-18 11:20:00,18.66,18.74,18.66,18.72,13200.0,18.66,18.74,18.66,18.72,13200.0
2009-02-18 11:25:00,18.73,18.76,18.71,18.71,7100.0,18.73,18.76,18.71,18.71,7100.0
2009-02-18 11:30:00,18.71,18.71,18.65,18.67,12200.0,18.71,18.71,18.65,18.67,12200.0
2009-02-18 11:35:00,18.68,18.68,18.64,18.67,6900.0,18.68,18.68,18.64,18.67,6900.0
2009-02-18 11:40:00,18.69,18.77,18.68,18.76,9500.0,18.69,18.77,18.68,18.76,9500.0
2009-02-18 11:45:00,18.77,18.8,18.68,18.68,22400.0,18.77,18.8,18.68,18.68,22400.0
2009-02-18 11:50:00,18.68,18.69,18.61,18.69,39800.0,18.68,18.69,18.61,18.69,39800.0
2009-02-18 11:55:00,18.69,18.77,18.68,18.7,14800.0,18.69,18.77,18.68,18.7,14800.0
2009-02-18 12:00:00,18.69,18.7,18.65,18.65,20000.0,18.69,18.7,18.65,18.65,20000.0
2009-02-18 12:05:00,18.67,18.67,18.61,18.65,15500.0,18.67,18.67,18.61,18.65,15500.0
2009-02-18 12:10:00,18.65,18.67,18.6,18.61,17700.0,18.65,18.67,18.6,18.61,17700.0
2009-02-18 12:15:00,18.62,18.63,18.6,18.61,9400.0,18.62,18.63,18.6,18.61,9400.0
2009-02-18 12:20:00,18.6,18.64,18.6,18.63,26300.0,18.6,18.64,18.6,18.63,26300.0
2009-02-18 12:25:00,18.63,18.68,18.62,18.65,27500.0,18.63,18.68,18.62,18.65,27500.0
2009-02-18 12:30:00,18.65,18.65,18.6,18.61,11200.0,18.65,18.65,18.6,18.61,11200.0
2009-02-18 12:35:00,18.61,18.65,18.6,18.62,13400.0,18.61,18.65,18.6,18.62,13400.0
2009-02-18 12:40:00,18.62,18.62,18.6,18.61,17600.0,18.62,18.62,18.6,18.61,17600.0
2009-02-18 12:45:00,18.61,18.61,18.58,18.59,19100.0,18.61,18.61,18.58,18.59,19100.0
2009-02-18 12:50:00,18.59,18.63,18.59,18.63,8100.0,18.59,18.63,18.59,18.63,8100.0
2009-02-18 12:55:00,18.63,18.67,18.62,18.64,8500.0,18.63,18.67,18.62,18.64,8500.0
2009-02-18 13:00:00,18.64,18.72,18.59,18.6,17200.0,18.64,18.72,18.59,18.6,17200.0
2009-02-18 13:05:00,18.6,18.63,18.58,18.61,19800.0,18.6,18.63,18.58,18.61,19800.0
2009-02-18 13:10:00,18.61,18.61,18.59,18.6,7700.0,18.61,18.61,18.59,18.6,7700.0
2009-02-18 13:15:00,18.6,18.62,18.59,18.61,21900.0,18.6,18.62,18.59,18.61,21900.0
2009-02-18 13:20:00,18.6,18.63,18.59,18.6,9600.0,18.6,18.63,18.59,18.6,9600.0
2009-02-18 13:25:00,18.6,18.61,18.59,18.6,6100.0,18.6,18.61,18.59,18.6,6100.0
2009-02-18 13:30:00,18.59,18.6,18.59,18.59,5200.0,18.59,18.6,18.59,18.59,5200.0
2009-02-18 13:35:00,18.6,18.6,18.55,18.56,15800.0,18.6,18.6,18.55,18.56,15800.0
2009-02-18 13:40:00,18.58,18.58,18.56,18.57,12500.0,18.58,18.58,18.56,18.57,12500.0
2009-02-18 13:45:00,18.56,18.58,18.56,18.57,13000.0,18.56,18.58,18.56,18.57,13000.0
2009-02-18 13:50:00,18.57,18.58,18.56,18.57,14500.0,18.57,18.58,18.56,18.57,14500.0
2009-02-18 13:55:00,18.57,18.59,18.57,18.58,9500.0,18.57,18.59,18.57,18.58,9500.0
2009-02-18 14:00:00,18.59,18.63,18.54,18.58,18300.0,18.59,18.63,18.54,18.58,18300.0
2009-02-18 14:05:00,18.58,18.67,18.58,18.66,15500.0,18.58,18.67,18.58,18.66,15500.0
2009-02-18 14:10:00,18.65,18.65,18.54,18.55,29300.0,18.65,18.65,18.54,18.55,29300.0
2009-02-18 14:15:00,18.55,18.6,18.51,18.6,18300.0,18.55,18.6,18.51,18.6,18300.0
2009-02-18 14:20:00,18.6,18.65,18.59,18.65,14200.0,18.6,18.65,18.59,18.65,14200.0
2009-02-18 14:25:00,18.65,18.7,18.6,18.66,27200.0,18.65,18.7,18.6,18.66,27200.0
2009-02-18 14:30:00,18.67,18.72,18.64,18.71,78400.0,18.67,18.72,18.64,18.71,78400.0
2009-02-18 14:35:00,18.71,18.72,18.52,18.54,71700.0,18.71,18.72,18.52,18.54,71700.0
2009-02-18 14:40:00,18.56,18.57,18.5,18.55,47300.0,18.56,18.57,18.5,18.55,47300.0
2009-02-18 14:45:00,18.55,18.56,18.53,18.56,17600.0,18.55,18.56,18.53,18.56,17600.0
2009-02-18 14:50:00,18.55,18.61,18.51,18.53,28500.0,18.55,18.61,18.51,18.53,28500.0
2009-02-18 14:55:00,18.53,18.68,18.48,18.67,108800.0,18.53,18.68,18.48,18.67,108800.0
2009-02-18 15:00:00,18.68,18.69,18.59,18.63,33100.0,18.68,18.69,18.59,18.63,33100.0
2009-02-18 15:05:00,18.62,18.65,18.52,18.52,25400.0,18.62,18.65,18.52,18.52,25400.0
2009-02-18 15:10:00,18.52,18.61,18.51,18.58,21100.0,18.52,18.61,18.51,18.58,21100.0
2009-02-18 15:15:00,18.58,18.6,18.54,18.59,15700.0,18.58,18.6,18.54,18.59,15700.0
2009-02-18 15:20:00,18.58,18.6,18.5,18.56,25600.0,18.58,18.6,18.5,18.56,25600.0
2009-02-18 15:25:00,18.56,18.57,18.5,18.51,23900.0,18.56,18.57,18.5,18.51,23900.0
2009-02-18 15:30:00,18.52,18.57,18.51,18.53,26100.0,18.52,18.57,18.51,18.53,26100.0
2009-02-18 15:35:00,18.52,18.58,18.52,18.55,22800.0,18.52,18.58,18.52,18.55,22800.0
2009-02-18 15:40:00,18.56,18.59,18.51,18.52,35500.0,18.56,18.59,18.51,18.52,35500.0
2009-02-18 15:45:00,18.52,18.57,18.51,18.52,32400.0,18.52,18.57,18.51,18.52,32400.0
2009-02-18 15:50:00,18.51,18.51,18.45,18.46,69800.0,18.51,18.51,18.45,18.46,69800.0
2009-02-18 15:55:00,18.46,18.51,18.4,18.4,94800.0,18.46,18.51,18.4,18.4,94800.0
2009-02-19 09:30:00,19.49,19.65,19.05,19.1,112600.0,19.49,19.65,19.05,19.1,112600.0
2009-02-19 09:35:00,19.06,19.47,19.05,19.41,76100.0,19.06,19.47,19.05,19.41,76100.0
2009-02-19 09:40:00,19.4,19.64,19.11,19.32,126200.0,19.4,19.64,19.11,19.32,126200.0
2009-02-19 09:45:00,19.32,19.45,19.15,19.22,63600.0,19.32,19.45,19.15,19.22,63600.0
2009-02-19 09:50:00,19.21,19.24,19.08,19.15,49200.0,19.21,19.24,19.08,19.15,49200.0
2009-02-19 09:55:00,19.16,19.37,19.15,19.37,29600.0,19.16,19.37,19.15,19.37,29600.0
2009-02-19 10:00:00,19.37,19.59,19.36,19.56,107900.0,19.37,19.59,19.36,19.56,107900.0
2009-02-19 10:05:00,19.57,19.75,19.53,19.69,100800.0,19.57,19.75,19.53,19.69,100800.0
2009-02-19 10:10:00,19.69,19.69,19.59,19.6,50000.0,19.69,19.69,19.59,19.6,50000.0
2009-02-19 10:15:00,19.61,19.71,19.6,19.68,51600.0,19.61,19.71,19.6,19.68,51600.0
2009-02-19 10:20:00,19.69,19.87,19.68,19.82,57400.0,19.69,19.87,19.68,19.82,57400.0
2009-02-19 10:25:00,19.83,19.98,19.8,19.91,61800.0,19.83,19.98,19.8,19.91,61800.0
2009-02-19 10:30:00,19.88,20.03,19.87,19.99,93500.0,19.88,20.03,19.87,19.99,93500.0
2009-02-19 10:35:00,19.98,20.01,19.97,19.98,62300.0,19.98,20.01,19.97,19.98,62300.0
2009-02-19 10:40:00,19.98,20.08,19.97,20.07,46500.0,19.98,20.08,19.97,20.07,46500.0
2009-02-19 10:45:00,20.07,20.09,20.0,20.02,39500.0,20.07,20.09,20.0,20.02,39500.0
2009-02-19 10:50:00,20.01,20.02,19.98,20.0,56400.0,20.01,20.02,19.98,20.0,56400.0
2009-02-19 10:55:00,20.0,20.02,19.99,19.99,45900.0,20.0,20.02,19.99,19.99,45900.0
2009-02-19 11:00:00,20.0,20.0,19.89,19.97,86400.0,20.0,20.0,19.89,19.97,86400.0
2009-02-19 11:05:00,19.98,20.12,19.98,20.1,23100.0,19.98,20.12,19.98,20.1,23100.0
2009-02-19 11:10:00,20.1,20.11,20.0,20.01,12000.0,20.1,20.11,20.0,20.01,12000.0
2009-02-19 11:15:00,20.01,20.03,20.01,20.02,16500.0,20.01,20.03,20.01,20.02,16500.0
2009-02-19 11:20:00,20.01,20.02,19.98,19.99,26900.0,20.01,20.02,19.98,19.99,26900.0
2009-02-19 11:25:00,19.99,20.01,19.98,20.0,17900.0,19.99,20.01,19.98,20.0,17900.0
2009-02-19 11:30:00,20.0,20.04,20.0,20.04,27800.0,20.0,20.04,20.0,20.04,27800.0
2009-02-19 11:35:00,20.05,20.14,20.05,20.12,17600.0,20.05,20.14,20.05,20.12,17600.0
2009-02-19 11:40:00,20.12,20.13,19.98,20.0,23400.0,20.12,20.13,19.98,20.0,23400.0
2009-02-19 11:45:00,20.0,20.04,19.99,20.0,42400.0,20.0,20.04,19.99,20.0,42400.0
2009-02-19 11:50:00,20.0,20.02,20.0,20.0,36300.0,20.0,20.02,20.0,20.0,36300.0
2009-02-19 11:55:00,20.0,20.01,19.94,20.01,40200.0,20.0,20.01,19.94,20.01,40200.0
2009-02-19 12:00:00,20.0,20.04,19.99,20.03,85100.0,20.0,20.04,19.99,20.03,85100.0
2009-02-19 12:05:00,20.03,20.08,19.98,20.04,58600.0,20.03,20.08,19.98,20.04,58600.0
2009-02-19 12:10:00,20.04,20.04,19.99,19.99,24600.0,20.04,20.04,19.99,19.99,24600.0
2009-02-19 12:15:00,20.0,20.01,19.99,20.0,34200.0,20.0,20.01,19.99,20.0,34200.0
2009-02-19 12:20:00,20.01,20.03,20.0,20.0,23600.0,20.01,20.03,20.0,20.0,23600.0
2009-02-19 12:25:00,20.0,20.01,20.0,20.01,10400.0,20.0,20.01,20.0,20.01,10400.0
2009-02-19 12:30:00,20.01,20.02,19.98,20.02,45400.0,20.01,20.02,19.98,20.02,45400.0
2009-02-19 12:35:00,20.02,20.08,20.01,20.08,12400.0,20.02,20.08,20.01,20.08,12400.0
2009-02-19 12:40:00,20.08,20.08,20.0,20.0,26500.0,20.08,20.08,20.0,20.0,26500.0
2009-02-19 12:45:00,20.0,20.01,19.87,19.89,50100.0,20.0,20.01,19.87,19.89,50100.0
2009-02-19 12:50:00,19.89,19.94,19.81,19.91,32200.0,19.89,19.94,19.81,19.91,32200.0
2009-02-19 12:55:00,19.92,19.95,19.86,19.86,9900.0,19.92,19.95,19.86,19.86,9900.0
2009-02-19 13:00:00,19.85,19.86,19.83,19.84,16000.0,19.85,19.86,19.83,19.84,16000.0
2009-02-19 13:05:00,19.84,19.91,19.83,19.91,18800.0,19.84,19.91,19.83,19.91,18800.0
2009-02-19 13:10:00,19.91,19.92,19.9,19.92,12300.0,19.91,19.92,19.9,19.92,12300.0
2009-02-19 13:15:00,19.91,19.96,19.9,19.94,18000.0,19.91,19.96,19.9,19.94,18000.0
2009-02-19 13:20:00,19.94,19.94,19.9,19.91,9800.0,19.94,19.94,19.9,19.91,9800.0
2009-02-19 13:25:00,19.92,19.92,19.87,19.92,23400.0,19.92,19.92,19.87,19.92,23400.0
2009-02-19 13:30:00,19.92,19.96,19.91,19.94,51400.0,19.92,19.96,19.91,19.94,51400.0
2009-02-19 13:35:00,19.94,20.0,19.94,20.0,30400.0,19.94,20.0,19.94,20.0,30400.0
2009-02-19 13:40:00,19.99,20.01,19.98,19.99,18400.0,19.99,20.01,19.98,19.99,18400.0
2009-02-19 13:45:00,20.0,20.07,20.0,20.07,22800.0,20.0,20.07,20.0,20.07,22800.0
2009-02-19 13:50:00,20.06,20.1,20.06,20.07,38500.0,20.06,20.1,20.06,20.07,38500.0
2009-02-19 13:55:00,20.06,20.07,20.0,20.02,34700.0,20.06,20.07,20.0,20.02,34700.0
2009-02-19 14:00:00,20.02,20.07,20.0,20.07,26100.0,20.02,20.07,20.0,20.07,26100.0
2009-02-19 14:05:00,20.07,20.09,20.06,20.08,19600.0,20.07,20.09,20.06,20.08,19600.0
2009-02-19 14:10:00,20.09,20.1,20.04,20.04,18100.0,20.09,20.1,20.04,20.04,18100.0
2009-02-19 14:15:00,20.05,20.05,20.0,20.0,18200.0,20.05,20.05,20.0,20.0,18200.0
2009-02-19 14:20:00,20.0,20.01,19.95,19.96,20400.0,20.0,20.01,19.95,19.96,20400.0
2009-02-19 14:25:00,19.96,19.98,19.96,19.97,16300.0,19.96,19.98,19.96,19.97,16300.0
2009-02-19 14:30:00,19.98,19.98,19.96,19.98,25300.0,19.98,19.98,19.96,19.98,25300.0
2009-02-19 14:35:00,19.98,20.03,19.97,20.03,24400.0,19.98,20.03,19.97,20.03,24400.0
2009-02-19 14:40:00,20.03,20.03,19.96,19.96,33700.0,20.03,20.03,19.96,19.96,33700.0
2009-02-19 14:45:00,19.96,20.0,19.96,19.97,24500.0,19.96,20.0,19.96,19.97,24500.0
2009-02-19 14:50:00,19.97,20.01,19.96,20.01,15400.0,19.97,20.01,19.96,20.01,15400.0
2009-02-19 14:55:00,20.01,20.06,20.0,20.06,35400.0,20.01,20.06,20.0,20.06,35400.0
2009-02-19 15:00:00,20.05,20.07,20.05,20.05,14000.0,20.05,20.07,20.05,20.05,14000.0
2009-02-19 15:05:00,20.06,20.06,20.01,20.02,41300.0,20.06,20.06,20.01,20.02,41300.0
2009-02-19 15:10:00,20.02,20.02,19.96,19.96,43300.0,20.02,20.02,19.96,19.96,43300.0
2009-02-19 15:15:00,19.96,19.96,19.9,19.93,22600.0,19.96,19.96,19.9,19.93,22600.0
2009-02-19 15:20:00,19.93,19.99,19.92,19.96,33300.0,19.93,19.99,19.92,19.96,33300.0
2009-02-19 15:25:00,19.96,19.99,19.95,19.98,36600.0,19.96,19.99,19.95,19.98,36600.0
2009-02-19 15:30:00,19.97,19.99,19.8,19.8,110300.0,19.97,19.99,19.8,19.8,110300.0
2009-02-19 15:35:00,19.8,19.85,19.72,19.73,125200.0,19.8,19.85,19.72,19.73,125200.0
2009-02-19 15:40:00,19.73,19.8,19.73,19.77,114700.0,19.73,19.8,19.73,19.77,114700.0
2009-02-19 15:45:00,19.77,19.91,19.77,19.91,79800.0,19.77,19.91,19.77,19.91,79800.0
2009-02-19 15:50:00,19.9,19.91,19.85,19.85,104500.0,19.9,19.91,19.85,19.85,104500.0
2009-02-19 15:55:00,19.84,19.85,19.77,19.77,113300.0,19.84,19.85,19.77,19.77,113300.0
2009-02-20 09:30:00,19.47,19.58,19.42,19.45,37100.0,19.47,19.58,19.42,19.45,37100.0
2009-02-20 09:35:00,19.45,19.46,19.43,19.43,17200.0,19.45,19.46,19.43,19.43,17200.0
2009-02-20 09:40:00,19.43,19.45,19.43,19.44,28900.0,19.43,19.45,19.43,19.44,28900.0
2009-02-20 09:45:00,19.44,19.59,19.43,19.59,27100.0,19.44,19.59,19.43,19.59,27100.0
2009-02-20 09:50:00,19.58,19.63,19.52,19.52,14500.0,19.58,19.63,19.52,19.52,14500.0
2009-02-20 09:55:00,19.52,19.55,19.48,19.5,15100.0,19.52,19.55,19.48,19.5,15100.0
2009-02-20 10:00:00,19.5,19.63,19.49,19.62,39500.0,19.5,19.63,19.49,19.62,39500.0
2009-02-20 10:05:00,19.63,19.73,19.63,19.7,16500.0,19.63,19.73,19.63,19.7,16500.0
2009-02-20 10:10:00,19.71,19.75,19.69,19.71,23100.0,19.71,19.75,19.69,19.71,23100.0
2009-02-20 10:15:00,19.71,19.75,19.68,19.7,25500.0,19.71,19.75,19.68,19.7,25500.0
2009-02-20 10:20:00,19.7,19.71,19.59,19.59,23500.0,19.7,19.71,19.59,19.59,23500.0
2009-02-20 10:25:00,19.59,19.64,19.57,19.64,11700.0,19.59,19.64,19.57,19.64,11700.0
2009-02-20 10:30:00,19.65,19.65,19.52,19.53,16600.0,19.65,19.65,19.52,19.53,16600.0
2009-02-20 10:35:00,19.53,19.6,19.52,19.59,16100.0,19.53,19.6,19.52,19.59,16100.0
2009-02-20 10:40:00,19.59,19.68,19.58,19.62,22400.0,19.59,19.68,19.58,19.62,22400.0
2009-02-20 10:45:00,19.63,19.63,19.58,19.58,14000.0,19.63,19.63,19.58,19.58,14000.0
2009-02-20 10:50:00,19.58,19.59,19.53,19.53,15000.0,19.58,19.59,19.53,19.53,15000.0
2009-02-20 10:55:00,19.54,19.56,19.51,19.55,13700.0,19.54,19.56,19.51,19.55,13700.0
2009-02-20 11:00:00,19.55,19.56,19.54,19.54,8700.0,19.55,19.56,19.54,19.54,8700.0
2009-02-20 11:05:00,19.53,19.54,19.5,19.51,8800.0,19.53,19.54,19.5,19.51,8800.0
2009-02-20 11:10:00,19.5,19.52,19.5,19.5,13300.0,19.5,19.52,19.5,19.5,13300.0
2009-02-20 11:15:00,19.5,19.52,19.5,19.51,9700.0,19.5,19.52,19.5,19.51,9700.0
2009-02-20 11:20:00,19.52,19.53,19.47,19.47,11400.0,19.52,19.53,19.47,19.47,11400.0
2009-02-20 11:25:00,19.46,19.46,19.45,19.46,7900.0,19.46,19.46,19.45,19.46,7900.0
2009-02-20 11:30:00,19.46,19.46,19.37,19.39,17600.0,19.46,19.46,19.37,19.39,17600.0
2009-02-20 11:35:00,19.39,19.47,19.39,19.46,14400.0,19.39,19.47,19.39,19.46,14400.0
2009-02-20 11:40:00,19.47,19.48,19.39,19.43,8700.0,19.47,19.48,19.39,19.43,8700.0
2009-02-20 11:45:00,19.44,19.44,19.41,19.44,8700.0,19.44,19.44,19.41,19.44,8700.0
2009-02-20 11:50:00,19.44,19.44,19.38,19.39,10600.0,19.44,19.44,19.38,19.39,10600.0
2009-02-20 11:55:00,19.38,19.41,19.38,19.39,15700.0,19.38,19.41,19.38,19.39,15700.0
2009-02-20 12:00:00,19.39,19.42,19.39,19.41,24200.0,19.39,19.42,19.39,19.41,24200.0
2009-02-20 12:05:00,19.41,19.44,19.39,19.44,19100.0,19.41,19.44,19.39,19.44,19100.0
2009-02-20 12:10:00,19.45,19.5,19.42,19.43,17400.0,19.45,19.5,19.42,19.43,17400.0
2009-02-20 12:15:00,19.43,19.43,19.38,19.39,22300.0,19.43,19.43,19.38,19.39,22300.0
2009-02-20 12:20:00,19.39,19.41,19.37,19.38,13900.0,19.39,19.41,19.37,19.38,13900.0
2009-02-20 12:25:00,19.37,19.41,19.37,19.4,9800.0,19.37,19.41,19.37,19.4,9800.0
2009-02-20 12:30:00,19.4,19.42,19.39,19.42,10500.0,19.4,19.42,19.39,19.42,10500.0
2009-02-20 12:35:00,19.43,19.45,19.4,19.4,13800.0,19.43,19.45,19.4,19.4,13800.0
2009-02-20 12:40:00,19.41,19.41,19.36,19.37,43500.0,19.41,19.41,19.36,19.37,43500.0
2009-02-20 12:45:00,19.37,19.41,19.37,19.37,26800.0,19.37,19.41,19.37,19.37,26800.0
2009-02-20 12:50:00,19.37,19.38,19.37,19.38,22900.0,19.37,19.38,19.37,19.38,22900.0
2009-02-20 12:55:00,19.38,19.4,19.35,19.36,26900.0,19.38,19.4,19.35,19.36,26900.0
2009-02-20 13:00:00,19.35,19.35,19.33,19.34,12400.0,19.35,19.35,19.33,19.34,12400.0
2009-02-20 13:05:00,19.33,19.35,19.3,19.31,11300.0,19.33,19.35,19.3,19.31,11300.0
2009-02-20 13:10:00,19.3,19.32,19.29,19.29,7800.0,19.3,19.32,19.29,19.29,7800.0
2009-02-20 13:15:00,19.28,19.28,19.23,19.25,16100.0,19.28,19.28,19.23,19.25,16100.0
2009-02-20 13:20:00,19.25,19.29,19.24,19.24,8800.0,19.25,19.29,19.24,19.24,8800.0
2009-02-20 13:25:00,19.24,19.25,19.19,19.2,32300.0,19.24,19.25,19.19,19.2,32300.0
2009-02-20 13:30:00,19.2,19.22,19.19,19.2,16400.0,19.2,19.22,19.19,19.2,16400.0
2009-02-20 13:35:00,19.2,19.23,19.2,19.22,12700.0,19.2,19.23,19.2,19.22,12700.0
2009-02-20 13:40:00,19.22,19.24,19.21,19.23,12800.0,19.22,19.24,19.21,19.23,12800.0
2009-02-20 13:45:00,19.23,19.27,19.23,19.26,14300.0,19.23,19.27,19.23,19.26,14300.0
2009-02-20 13:50:00,19.26,19.33,19.26,19.3,28500.0,19.26,19.33,19.26,19.3,28500.0
2009-02-20 13:55:00,19.3,19.32,19.26,19.29,19700.0,19.3,19.32,19.26,19.29,19700.0
2009-02-20 14:00:00,19.3,19.31,19.24,19.26,23000.0,19.3,19.31,19.24,19.26,23000.0
2009-02-20 14:05:00,19.26,19.29,19.25,19.25,21800.0,19.26,19.29,19.25,19.25,21800.0
2009-02-20 14:10:00,19.25,19.25,19.21,19.25,25800.0,19.25,19.25,19.21,19.25,25800.0
2009-02-20 14:15:00,19.24,19.39,19.24,19.31,38100.0,19.24,19.39,19.24,19.31,38100.0
2009-02-20 14:20:00,19.32,19.46,19.32,19.44,50000.0,19.32,19.46,19.32,19.44,50000.0
2009-02-20 14:25:00,19.44,19.5,19.34,19.37,43200.0,19.44,19.5,19.34,19.37,43200.0
2009-02-20 14:30:00,19.37,19.45,19.37,19.43,31400.0,19.37,19.45,19.37,19.43,31400.0
2009-02-20 14:35:00,19.44,19.53,19.4,19.48,33300.0,19.44,19.53,19.4,19.48,33300.0
2009-02-20 14:40:00,19.49,19.53,19.44,19.46,27400.0,19.49,19.53,19.44,19.46,27400.0
2009-02-20 14:45:00,19.46,19.54,19.42,19.51,27400.0,19.46,19.54,19.42,19.51,27400.0
2009-02-20 14:50:00,19.52,19.54,19.45,19.46,32400.0,19.52,19.54,19.45,19.46,32400.0
2009-02-20 14:55:00,19.46,19.5,19.45,19.46,54300.0,19.46,19.5,19.45,19.46,54300.0
2009-02-20 15:00:00,19.47,19.47,19.41,19.44,63600.0,19.47,19.47,19.41,19.44,63600.0
2009-02-20 15:05:00,19.43,19.5,19.42,19.46,48100.0,19.43,19.5,19.42,19.46,48100.0
2009-02-20 15:10:00,19.46,19.5,19.44,19.47,34800.0,19.46,19.5,19.44,19.47,34800.0
2009-02-20 15:15:00,19.46,19.5,19.45,19.48,28900.0,19.46,19.5,19.45,19.48,28900.0
2009-02-20 15:20:00,19.48,19.51,19.43,19.46,37000.0,19.48,19.51,19.43,19.46,37000.0
2009-02-20 15:25:00,19.46,19.5,19.44,19.47,38900.0,19.46,19.5,19.44,19.47,38900.0
2009-02-20 15:30:00,19.46,19.46,19.43,19.45,49000.0,19.46,19.46,19.43,19.45,49000.0
2009-02-20 15:35:00,19.44,19.47,19.43,19.45,29000.0,19.44,19.47,19.43,19.45,29000.0
2009-02-20 15:40:00,19.45,19.46,19.45,19.46,48800.0,19.45,19.46,19.45,19.46,48800.0
2009-02-20 15:45:00,19.46,19.49,19.45,19.49,41400.0,19.46,19.49,19.45,19.49,41400.0
2009-02-20 15:50:00,19.49,19.54,19.49,19.49,85100.0,19.49,19.54,19.49,19.49,85100.0
2009-02-20 15:55:00,19.49,19.51,19.45,19.48,81500.0,19.49,19.51,19.45,19.48,81500.0
2009-02-23 09:30:00,19.51,19.59,19.24,19.24,24600.0,19.51,19.59,19.24,19.24,24600.0
2009-02-23 09:35:00,19.21,19.44,19.21,19.44,25300.0,19.21,19.44,19.21,19.44,25300.0
2009-02-23 09:40:00,19.43,19.43,19.37,19.38,26800.0,19.43,19.43,19.37,19.38,26800.0
2009-02-23 09:45:00,19.37,19.39,19.3,19.3,50900.0,19.37,19.39,19.3,19.3,50900.0
2009-02-23 09:50:00,19.3,19.42,19.3,19.42,28400.0,19.3,19.42,19.3,19.42,28400.0
2009-02-23 09:55:00,19.42,19.47,19.4,19.41,15000.0,19.42,19.47,19.4,19.41,15000.0
2009-02-23 10:00:00,19.41,19.41,19.28,19.28,39500.0,19.41,19.41,19.28,19.28,39500.0
2009-02-23 10:05:00,19.28,19.28,19.15,19.15,32100.0,19.28,19.28,19.15,19.15,32100.0
2009-02-23 10:10:00,19.15,19.16,19.06,19.14,42600.0,19.15,19.16,19.06,19.14,42600.0
2009-02-23 10:15:00,19.15,19.19,19.11,19.17,18600.0,19.15,19.19,19.11,19.17,18600.0
2009-02-23 10:20:00,19.17,19.21,19.17,19.18,26500.0,19.17,19.21,19.17,19.18,26500.0
2009-02-23 10:25:00,19.18,19.23,19.18,19.23,17400.0,19.18,19.23,19.18,19.23,17400.0
2009-02-23 10:30:00,19.23,19.24,19.22,19.22,12800.0,19.23,19.24,19.22,19.22,12800.0
2009-02-23 10:35:00,19.22,19.22,19.2,19.21,16100.0,19.22,19.22,19.2,19.21,16100.0
2009-02-23 10:40:00,19.2,19.24,19.2,19.24,19000.0,19.2,19.24,19.2,19.24,19000.0
2009-02-23 10:45:00,19.23,19.25,19.23,19.25,12300.0,19.23,19.25,19.23,19.25,12300.0
2009-02-23 10:50:00,19.25,19.27,19.25,19.27,9600.0,19.25,19.27,19.25,19.27,9600.0
2009-02-23 10:55:00,19.27,19.3,19.24,19.25,19900.0,19.27,19.3,19.24,19.25,19900.0
2009-02-23 11:00:00,19.25,19.27,19.22,19.22,11400.0,19.25,19.27,19.22,19.22,11400.0
2009-02-23 11:05:00,19.22,19.23,19.16,19.18,17000.0,19.22,19.23,19.16,19.18,17000.0
2009-02-23 11:10:00,19.19,19.23,19.18,19.2,8700.0,19.19,19.23,19.18,19.2,8700.0
2009-02-23 11:15:00,19.21,19.21,19.17,19.18,21100.0,19.21,19.21,19.17,19.18,21100.0
2009-02-23 11:20:00,19.18,19.18,19.12,19.12,17600.0,19.18,19.18,19.12,19.12,17600.0
2009-02-23 11:25:00,19.13,19.18,19.13,19.16,10300.0,19.13,19.18,19.13,19.16,10300.0
2009-02-23 11:30:00,19.16,19.16,19.14,19.14,21100.0,19.16,19.16,19.14,19.14,21100.0
2009-02-23 11:35:00,19.14,19.17,19.13,19.17,20300.0,19.14,19.17,19.13,19.17,20300.0
2009-02-23 11:40:00,19.16,19.19,19.14,19.15,15300.0,19.16,19.19,19.14,19.15,15300.0
2009-02-23 11:45:00,19.14,19.16,19.14,19.16,13600.0,19.14,19.16,19.14,19.16,13600.0
2009-02-23 11:50:00,19.15,19.15,19.1,19.13,50700.0,19.15,19.15,19.1,19.13,50700.0
2009-02-23 11:55:00,19.13,19.14,19.07,19.09,32700.0,19.13,19.14,19.07,19.09,32700.0
2009-02-23 12:00:00,19.09,19.09,19.06,19.06,13400.0,19.09,19.09,19.06,19.06,13400.0
2009-02-23 12:05:00,19.06,19.08,19.06,19.08,8600.0,19.06,19.08,19.06,19.08,8600.0
2009-02-23 12:10:00,19.07,19.12,19.07,19.12,7000.0,19.07,19.12,19.07,19.12,7000.0
2009-02-23 12:15:00,19.12,19.12,19.06,19.06,10900.0,19.12,19.12,19.06,19.06,10900.0
2009-02-23 12:20:00,19.06,19.1,19.06,19.1,19600.0,19.06,19.1,19.06,19.1,19600.0
2009-02-23 12:25:00,19.1,19.11,19.09,19.09,7400.0,19.1,19.11,19.09,19.09,7400.0
2009-02-23 12:30:00,19.09,19.09,19.08,19.08,10500.0,19.09,19.09,19.08,19.08,10500.0
2009-02-23 12:35:00,19.08,19.09,19.08,19.08,7400.0,19.08,19.09,19.08,19.08,7400.0
2009-02-23 12:40:00,19.08,19.1,19.07,19.1,16800.0,19.08,19.1,19.07,19.1,16800.0
2009-02-23 12:45:00,19.1,19.1,19.06,19.07,13000.0,19.1,19.1,19.06,19.07,13000.0
2009-02-23 12:50:00,19.07,19.08,19.06,19.06,22000.0,19.07,19.08,19.06,19.06,22000.0
2009-02-23 12:55:00,19.06,19.08,19.05,19.08,20100.0,19.06,19.08,19.05,19.08,20100.0
2009-02-23 13:00:00,19.07,19.1,19.07,19.1,18000.0,19.07,19.1,19.07,19.1,18000.0
2009-02-23 13:05:00,19.1,19.1,19.04,19.05,31600.0,19.1,19.1,19.04,19.05,31600.0
2009-02-23 13:10:00,19.05,19.13,19.05,19.13,22700.0,19.05,19.13,19.05,19.13,22700.0
2009-02-23 13:15:00,19.13,19.13,19.12,19.12,5100.0,19.13,19.13,19.12,19.12,5100.0
2009-02-23 13:20:00,19.12,19.15,19.11,19.13,9500.0,19.12,19.15,19.11,19.13,9500.0
2009-02-23 13:25:00,19.13,19.14,19.11,19.11,7600.0,19.13,19.14,19.11,19.11,7600.0
2009-02-23 13:30:00,19.11,19.11,19.08,19.08,20400.0,19.11,19.11,19.08,19.08,20400.0
2009-02-23 13:35:00,19.08,19.1,19.08,19.09,12300.0,19.08,19.1,19.08,19.09,12300.0
2009-02-23 13:40:00,19.1,19.14,19.1,19.14,7400.0,19.1,19.14,19.1,19.14,7400.0
2009-02-23 13:45:00,19.13,19.13,19.11,19.11,8100.0,19.13,19.13,19.11,19.11,8100.0
2009-02-23 13:50:00,19.11,19.12,19.1,19.1,8200.0,19.11,19.12,19.1,19.1,8200.0
2009-02-23 13:55:00,19.09,19.11,19.08,19.09,17400.0,19.09,19.11,19.08,19.09,17400.0
2009-02-23 14:00:00,19.08,19.13,19.07,19.12,22200.0,19.08,19.13,19.07,19.12,22200.0
2009-02-23 14:05:00,19.12,19.13,19.09,19.09,4500.0,19.12,19.13,19.09,19.09,4500.0
2009-02-23 14:10:00,19.08,19.11,19.08,19.11,23200.0,19.08,19.11,19.08,19.11,23200.0
2009-02-23 14:15:00,19.11,19.17,19.11,19.15,9900.0,19.11,19.17,19.11,19.15,9900.0
2009-02-23 14:20:00,19.14,19.21,19.14,19.16,15300.0,19.14,19.21,19.14,19.16,15300.0
2009-02-23 14:25:00,19.16,19.19,19.15,19.19,10700.0,19.16,19.19,19.15,19.19,10700.0
2009-02-23 14:30:00,19.18,19.19,19.11,19.11,29800.0,19.18,19.19,19.11,19.11,29800.0
2009-02-23 14:35:00,19.11,19.13,19.11,19.11,9200.0,19.11,19.13,19.11,19.11,9200.0
2009-02-23 14:40:00,19.11,19.12,19.06,19.08,34800.0,19.11,19.12,19.06,19.08,34800.0
2009-02-23 14:45:00,19.08,19.1,19.07,19.08,25900.0,19.08,19.1,19.07,19.08,25900.0
2009-02-23 14:50:00,19.07,19.08,19.01,19.03,25500.0,19.07,19.08,19.01,19.03,25500.0
2009-02-23 14:55:00,19.02,19.08,19.02,19.04,33900.0,19.02,19.08,19.02,19.04,33900.0
2009-02-23 15:00:00,19.04,19.04,19.02,19.04,14500.0,19.04,19.04,19.02,19.04,14500.0
2009-02-23 15:05:00,19.04,19.1,19.03,19.07,25500.0,19.04,19.1,19.03,19.07,25500.0
2009-02-23 15:10:00,19.06,19.08,19.04,19.05,21300.0,19.06,19.08,19.04,19.05,21300.0
2009-02-23 15:15:00,19.05,19.06,19.03,19.03,12200.0,19.05,19.06,19.03,19.03,12200.0
2009-02-23 15:20:00,19.03,19.04,18.95,18.96,41000.0,19.03,19.04,18.95,18.96,41000.0
2009-02-23 15:25:00,18.96,19.04,18.92,19.01,35200.0,18.96,19.04,18.92,19.01,35200.0
2009-02-23 15:30:00,19.01,19.1,19.01,19.06,34700.0,19.01,19.1,19.01,19.06,34700.0
2009-02-23 15:35:00,19.06,19.13,19.02,19.04,32500.0,19.06,19.13,19.02,19.04,32500.0
2009-02-23 15:40:00,19.04,19.08,19.04,19.05,31600.0,19.04,19.08,19.04,19.05,31600.0
2009-02-23 15:45:00,19.06,19.08,19.04,19.06,35900.0,19.06,19.08,19.04,19.06,35900.0
2009-02-23 15:50:00,19.05,19.06,18.96,19.03,74300.0,19.05,19.06,18.96,19.03,74300.0
2009-02-23 15:55:00,19.03,19.05,18.95,18.96,102600.0,19.03,19.05,18.95,18.96,102600.0
2009-02-24 09:30:00,19.07,19.09,18.83,18.88,16500.0,19.07,19.09,18.83,18.88,16500.0
2009-02-24 09:35:00,18.92,19.09,18.87,19.04,13400.0,18.92,19.09,18.87,19.04,13400.0
2009-02-24 09:40:00,19.04,19.2,19.04,19.18,24500.0,19.04,19.2,19.04,19.18,24500.0
2009-02-24 09:45:00,19.19,19.23,19.19,19.23,20400.0,19.19,19.23,19.19,19.23,20400.0
2009-02-24 09:50:00,19.23,19.24,19.01,19.02,39200.0,19.23,19.24,19.01,19.02,39200.0
2009-02-24 09:55:00,19.01,19.01,18.88,18.88,29400.0,19.01,19.01,18.88,18.88,29400.0
2009-02-24 10:00:00,18.87,18.88,18.69,18.78,71700.0,18.87,18.88,18.69,18.78,71700.0
2009-02-24 10:05:00,18.79,18.91,18.79,18.9,24100.0,18.79,18.91,18.79,18.9,24100.0
2009-02-24 10:10:00,18.91,18.96,18.9,18.92,23300.0,18.91,18.96,18.9,18.92,23300.0
2009-02-24 10:15:00,18.91,18.94,18.9,18.93,16900.0,18.91,18.94,18.9,18.93,16900.0
2009-02-24 10:20:00,18.91,18.95,18.9,18.94,19200.0,18.91,18.95,18.9,18.94,19200.0
2009-02-24 10:25:00,18.95,19.01,18.94,19.01,14500.0,18.95,19.01,18.94,19.01,14500.0
2009-02-24 10:30:00,19.0,19.11,18.97,18.98,29300.0,19.0,19.11,18.97,18.98,29300.0
2009-02-24 10:35:00,18.99,19.04,18.99,19.02,11300.0,18.99,19.04,18.99,19.02,11300.0
2009-02-24 10:40:00,19.02,19.03,19.01,19.01,6700.0,19.02,19.03,19.01,19.01,6700.0
2009-02-24 10:45:00,19.01,19.05,19.01,19.05,28400.0,19.01,19.05,19.01,19.05,28400.0
2009-02-24 10:50:00,19.05,19.05,19.01,19.01,12600.0,19.05,19.05,19.01,19.01,12600.0
2009-02-24 10:55:00,19.02,19.02,18.94,18.94,20100.0,19.02,19.02,18.94,18.94,20100.0
2009-02-24 11:00:00,18.93,18.94,18.9,18.92,22500.0,18.93,18.94,18.9,18.92,22500.0
2009-02-24 11:05:00,18.93,18.94,18.88,18.88,15100.0,18.93,18.94,18.88,18.88,15100.0
2009-02-24 11:10:00,18.88,18.94,18.85,18.94,7600.0,18.88,18.94,18.85,18.94,7600.0
2009-02-24 11:15:00,18.94,18.94,18.88,18.88,18100.0,18.94,18.94,18.88,18.88,18100.0
2009-02-24 11:20:00,18.88,18.91,18.84,18.86,12900.0,18.88,18.91,18.84,18.86,12900.0
2009-02-24 11:25:00,18.85,18.87,18.81,18.87,10900.0,18.85,18.87,18.81,18.87,10900.0
2009-02-24 11:30:00,18.87,18.88,18.83,18.83,10000.0,18.87,18.88,18.83,18.83,10000.0
2009-02-24 11:35:00,18.83,18.85,18.83,18.85,2900.0,18.83,18.85,18.83,18.85,2900.0
2009-02-24 11:40:00,18.86,18.87,18.85,18.86,3200.0,18.86,18.87,18.85,18.86,3200.0
2009-02-24 11:45:00,18.87,18.87,18.78,18.78,10700.0,18.87,18.87,18.78,18.78,10700.0
2009-02-24 11:50:00,18.79,18.79,18.74,18.76,13100.0,18.79,18.79,18.74,18.76,13100.0
2009-02-24 11:55:00,18.77,18.78,18.76,18.77,6200.0,18.77,18.78,18.76,18.77,6200.0
2009-02-24 12:00:00,18.78,18.81,18.77,18.8,8500.0,18.78,18.81,18.77,18.8,8500.0
2009-02-24 12:05:00,18.81,18.81,18.71,18.72,14500.0,18.81,18.81,18.71,18.72,14500.0
2009-02-24 12:10:00,18.72,18.73,18.71,18.71,3900.0,18.72,18.73,18.71,18.71,3900.0
2009-02-24 12:15:00,18.71,18.73,18.69,18.71,11700.0,18.71,18.73,18.69,18.71,11700.0
2009-02-24 12:20:00,18.72,18.74,18.72,18.73,7800.0,18.72,18.74,18.72,18.73,7800.0
2009-02-24 12:25:00,18.72,18.75,18.72,18.74,5800.0,18.72,18.75,18.72,18.74,5800.0
2009-02-24 12:30:00,18.75,18.79,18.75,18.77,8400.0,18.75,18.79,18.75,18.77,8400.0
2009-02-24 12:35:00,18.77,18.8,18.77,18.78,24500.0,18.77,18.8,18.77,18.78,24500.0
2009-02-24 12:40:00,18.79,18.83,18.78,18.79,16800.0,18.79,18.83,18.78,18.79,16800.0
2009-02-24 12:45:00,18.8,18.8,18.78,18.78,6000.0,18.8,18.8,18.78,18.78,6000.0
2009-02-24 12:50:00,18.79,18.8,18.78,18.79,7400.0,18.79,18.8,18.78,18.79,7400.0
2009-02-24 12:55:00,18.79,18.8,18.78,18.8,8200.0,18.79,18.8,18.78,18.8,8200.0
2009-02-24 13:00:00,18.79,18.81,18.79,18.8,7900.0,18.79,18.81,18.79,18.8,7900.0
2009-02-24 13:05:00,18.8,18.82,18.79,18.8,11900.0,18.8,18.82,18.79,18.8,11900.0
2009-02-24 13:10:00,18.8,18.8,18.69,18.69,40400.0,18.8,18.8,18.69,18.69,40400.0
2009-02-24 13:15:00,18.69,18.71,18.69,18.7,7000.0,18.69,18.71,18.69,18.7,7000.0
2009-02-24 13:20:00,18.71,18.85,18.71,18.85,14700.0,18.71,18.85,18.71,18.85,14700.0
2009-02-24 13:25:00,18.85,18.88,18.82,18.85,26100.0,18.85,18.88,18.82,18.85,26100.0
2009-02-24 13:30:00,18.87,18.91,18.83,18.87,25700.0,18.87,18.91,18.83,18.87,25700.0
2009-02-24 13:35:00,18.88,18.88,18.84,18.85,14600.0,18.88,18.88,18.84,18.85,14600.0
2009-02-24 13:40:00,18.86,18.88,18.85,18.87,10400.0,18.86,18.88,18.85,18.87,10400.0
2009-02-24 13:45:00,18.86,18.89,18.84,18.84,17900.0,18.86,18.89,18.84,18.84,17900.0
2009-02-24 13:50:00,18.85,18.87,18.84,18.86,9300.0,18.85,18.87,18.84,18.86,9300.0
2009-02-24 13:55:00,18.87,18.89,18.86,18.89,11400.0,18.87,18.89,18.86,18.89,11400.0
2009-02-24 14:00:00,18.89,18.89,18.85,18.88,15900.0,18.89,18.89,18.85,18.88,15900.0
2009-02-24 14:05:00,18.88,18.88,18.85,18.85,16200.0,18.88,18.88,18.85,18.85,16200.0
2009-02-24 14:10:00,18.85,18.87,18.85,18.86,9500.0,18.85,18.87,18.85,18.86,9500.0
2009-02-24 14:15:00,18.87,18.98,18.87,18.96,31800.0,18.87,18.98,18.87,18.96,31800.0
2009-02-24 14:20:00,18.96,18.99,18.93,18.98,15700.0,18.96,18.99,18.93,18.98,15700.0
2009-02-24 14:25:00,18.98,19.01,18.97,18.97,13100.0,18.98,19.01,18.97,18.97,13100.0
2009-02-24 14:30:00,18.97,19.0,18.95,18.97,24000.0,18.97,19.0,18.95,18.97,24000.0
2009-02-24 14:35:00,18.98,19.02,18.97,19.0,22200.0,18.98,19.02,18.97,19.0,22200.0
2009-02-24 14:40:00,19.01,19.03,18.93,18.98,35300.0,19.01,19.03,18.93,18.98,35300.0
2009-02-24 14:45:00,18.97,19.02,18.95,19.02,28400.0,18.97,19.02,18.95,19.02,28400.0
2009-02-24 14:50:00,19.02,19.02,18.99,18.99,23900.0,19.02,19.02,18.99,18.99,23900.0
2009-02-24 14:55:00,19.0,19.05,18.99,19.03,33700.0,19.0,19.05,18.99,19.03,33700.0
2009-02-24 15:00:00,19.03,19.11,19.03,19.08,40300.0,19.03,19.11,19.03,19.08,40300.0
2009-02-24 15:05:00,19.08,19.15,19.07,19.14,30100.0,19.08,19.15,19.07,19.14,30100.0
2009-02-24 15:10:00,19.15,19.27,19.14,19.24,62000.0,19.15,19.27,19.14,19.24,62000.0
2009-02-24 15:15:00,19.25,19.26,19.22,19.23,36500.0,19.25,19.26,19.22,19.23,36500.0
2009-02-24 15:20:00,19.23,19.24,19.2,19.23,45500.0,19.23,19.24,19.2,19.23,45500.0
2009-02-24 15:25:00,19.23,19.26,19.21,19.23,38100.0,19.23,19.26,19.21,19.23,38100.0
2009-02-24 15:30:00,19.23,19.25,19.11,19.14,42800.0,19.23,19.25,19.11,19.14,42800.0
2009-02-24 15:35:00,19.15,19.2,19.15,19.2,41300.0,19.15,19.2,19.15,19.2,41300.0
2009-02-24 15:40:00,19.2,19.23,19.15,19.2,50800.0,19.2,19.23,19.15,19.2,50800.0
2009-02-24 15:45:00,19.2,19.2,19.15,19.19,55800.0,19.2,19.2,19.15,19.19,55800.0
2009-02-24 15:50:00,19.2,19.28,19.19,19.24,83000.0,19.2,19.28,19.19,19.24,83000.0
2009-02-24 15:55:00,19.25,19.25,19.2,19.2,68600.0,19.25,19.25,19.2,19.2,68600.0
2009-02-25 09:30:00,19.07,19.21,18.91,18.94,18200.0,19.07,19.21,18.91,18.94,18200.0
2009-02-25 09:35:00,18.92,19.02,18.87,18.95,17100.0,18.92,19.02,18.87,18.95,17100.0
2009-02-25 09:40:00,18.94,18.96,18.89,18.95,20500.0,18.94,18.96,18.89,18.95,20500.0
2009-02-25 09:45:00,18.95,18.95,18.82,18.87,24200.0,18.95,18.95,18.82,18.87,24200.0
2009-02-25 09:50:00,18.87,18.93,18.86,18.93,9800.0,18.87,18.93,18.86,18.93,9800.0
2009-02-25 09:55:00,18.92,18.92,18.87,18.87,7900.0,18.92,18.92,18.87,18.87,7900.0
2009-02-25 10:00:00,18.84,18.85,18.74,18.76,23100.0,18.84,18.85,18.74,18.76,23100.0
2009-02-25 10:05:00,18.76,18.77,18.69,18.77,24800.0,18.76,18.77,18.69,18.77,24800.0
2009-02-25 10:10:00,18.77,18.78,18.69,18.72,16600.0,18.77,18.78,18.69,18.72,16600.0
2009-02-25 10:15:00,18.71,18.76,18.68,18.75,17000.0,18.71,18.76,18.68,18.75,17000.0
2009-02-25 10:20:00,18.74,18.82,18.74,18.81,13000.0,18.74,18.82,18.74,18.81,13000.0
2009-02-25 10:25:00,18.8,18.82,18.79,18.82,10000.0,18.8,18.82,18.79,18.82,10000.0
2009-02-25 10:30:00,18.83,18.88,18.8,18.81,30000.0,18.83,18.88,18.8,18.81,30000.0
2009-02-25 10:35:00,18.81,18.81,18.73,18.74,9700.0,18.81,18.81,18.73,18.74,9700.0
2009-02-25 10:40:00,18.74,18.74,18.68,18.69,22700.0,18.74,18.74,18.68,18.69,22700.0
2009-02-25 10:45:00,18.69,18.72,18.68,18.72,14300.0,18.69,18.72,18.68,18.72,14300.0
2009-02-25 10:50:00,18.72,18.75,18.72,18.75,7800.0,18.72,18.75,18.72,18.75,7800.0
2009-02-25 10:55:00,18.75,18.77,18.73,18.74,12400.0,18.75,18.77,18.73,18.74,12400.0
2009-02-25 11:00:00,18.74,18.75,18.73,18.75,5200.0,18.74,18.75,18.73,18.75,5200.0
2009-02-25 11:05:00,18.76,18.82,18.76,18.82,10800.0,18.76,18.82,18.76,18.82,10800.0
2009-02-25 11:10:00,18.82,18.83,18.81,18.82,5900.0,18.82,18.83,18.81,18.82,5900.0
2009-02-25 11:15:00,18.82,18.82,18.77,18.8,8100.0,18.82,18.82,18.77,18.8,8100.0
2009-02-25 11:20:00,18.8,18.91,18.8,18.91,11100.0,18.8,18.91,18.8,18.91,11100.0
2009-02-25 11:25:00,18.92,18.96,18.91,18.95,9000.0,18.92,18.96,18.91,18.95,9000.0
2009-02-25 11:30:00,18.95,18.95,18.9,18.91,5500.0,18.95,18.95,18.9,18.91,5500.0
2009-02-25 11:35:00,18.91,18.91,18.9,18.9,7000.0,18.91,18.91,18.9,18.9,7000.0
2009-02-25 11:40:00,18.9,18.93,18.9,18.93,5300.0,18.9,18.93,18.9,18.93,5300.0
2009-02-25 11:45:00,18.94,19.01,18.94,19.01,11100.0,18.94,19.01,18.94,19.01,11100.0
2009-02-25 11:50:00,19.0,19.0,18.9,18.9,12500.0,19.0,19.0,18.9,18.9,12500.0
2009-02-25 11:55:00,18.9,18.9,18.77,18.81,19900.0,18.9,18.9,18.77,18.81,19900.0
2009-02-25 12:00:00,18.81,18.83,18.79,18.79,8400.0,18.81,18.83,18.79,18.79,8400.0
2009-02-25 12:05:00,18.79,18.8,18.72,18.72,8200.0,18.79,18.8,18.72,18.72,8200.0
2009-02-25 12:10:00,18.72,18.72,18.7,18.72,9900.0,18.72,18.72,18.7,18.72,9900.0
2009-02-25 12:15:00,18.71,18.73,18.69,18.69,8000.0,18.71,18.73,18.69,18.69,8000.0
2009-02-25 12:20:00,18.69,18.71,18.68,18.69,5400.0,18.69,18.71,18.68,18.69,5400.0
2009-02-25 12:25:00,18.69,18.7,18.64,18.68,10300.0,18.69,18.7,18.64,18.68,10300.0
2009-02-25 12:30:00,18.68,18.75,18.68,18.75,5700.0,18.68,18.75,18.68,18.75,5700.0
2009-02-25 12:35:00,18.74,18.77,18.73,18.77,7600.0,18.74,18.77,18.73,18.77,7600.0
2009-02-25 12:40:00,18.77,18.8,18.77,18.78,7900.0,18.77,18.8,18.77,18.78,7900.0
2009-02-25 12:45:00,18.78,18.82,18.77,18.82,7600.0,18.78,18.82,18.77,18.82,7600.0
2009-02-25 12:50:00,18.82,18.83,18.81,18.81,6000.0,18.82,18.83,18.81,18.81,6000.0
2009-02-25 12:55:00,18.81,18.86,18.79,18.86,5100.0,18.81,18.86,18.79,18.86,5100.0
2009-02-25 13:00:00,18.86,18.94,18.83,18.94,15400.0,18.86,18.94,18.83,18.94,15400.0
2009-02-25 13:05:00,18.93,18.96,18.91,18.96,17500.0,18.93,18.96,18.91,18.96,17500.0
2009-02-25 13:10:00,18.96,18.96,18.91,18.91,9800.0,18.96,18.96,18.91,18.91,9800.0
2009-02-25 13:15:00,18.91,18.92,18.91,18.92,4600.0,18.91,18.92,18.91,18.92,4600.0
2009-02-25 13:20:00,18.92,18.92,18.87,18.89,6800.0,18.92,18.92,18.87,18.89,6800.0
2009-02-25 13:25:00,18.89,18.89,18.87,18.87,4600.0,18.89,18.89,18.87,18.87,4600.0
2009-02-25 13:30:00,18.88,18.98,18.88,18.98,15200.0,18.88,18.98,18.88,18.98,15200.0
2009-02-25 13:35:00,18.98,19.0,18.92,18.93,18200.0,18.98,19.0,18.92,18.93,18200.0
2009-02-25 13:40:00,18.93,18.95,18.93,18.94,12800.0,18.93,18.95,18.93,18.94,12800.0
2009-02-25 13:45:00,18.94,19.01,18.94,19.01,12100.0,18.94,19.01,18.94,19.01,12100.0
2009-02-25 13:50:00,19.01,19.02,18.96,19.0,30400.0,19.01,19.02,18.96,19.0,30400.0
2009-02-25 13:55:00,19.01,19.04,19.0,19.01,10900.0,19.01,19.04,19.0,19.01,10900.0
2009-02-25 14:00:00,19.02,19.05,18.93,18.93,44500.0,19.02,19.05,18.93,18.93,44500.0
2009-02-25 14:05:00,18.94,18.94,18.86,18.89,16900.0,18.94,18.94,18.86,18.89,16900.0
2009-02-25 14:10:00,18.9,18.91,18.81,18.87,12500.0,18.9,18.91,18.81,18.87,12500.0
2009-02-25 14:15:00,18.88,18.95,18.82,18.9,32700.0,18.88,18.95,18.82,18.9,32700.0
2009-02-25 14:20:00,18.89,18.95,18.85,18.95,13700.0,18.89,18.95,18.85,18.95,13700.0
2009-02-25 14:25:00,18.96,19.0,18.93,18.99,16500.0,18.96,19.0,18.93,18.99,16500.0
2009-02-25 14:30:00,19.0,19.01,18.95,18.97,16100.0,19.0,19.01,18.95,18.97,16100.0
2009-02-25 14:35:00,18.96,18.99,18.95,18.96,8800.0,18.96,18.99,18.95,18.96,8800.0
2009-02-25 14:40:00,18.95,19.04,18.95,19.02,14100.0,18.95,19.04,18.95,19.02,14100.0
2009-02-25 14:45:00,19.03,19.07,19.02,19.03,11000.0,19.03,19.07,19.02,19.03,11000.0
2009-02-25 14:50:00,19.03,19.08,19.03,19.07,13200.0,19.03,19.08,19.03,19.07,13200.0
2009-02-25 14:55:00,19.08,19.08,18.99,19.0,27500.0,19.08,19.08,18.99,19.0,27500.0
2009-02-25 15:00:00,18.99,19.08,18.98,19.08,11600.0,18.99,19.08,18.98,19.08,11600.0
2009-02-25 15:05:00,19.09,19.12,19.08,19.1,16000.0,19.09,19.12,19.08,19.1,16000.0
2009-02-25 15:10:00,19.1,19.13,19.03,19.12,19600.0,19.1,19.13,19.03,19.12,19600.0
2009-02-25 15:15:00,19.12,19.23,19.12,19.19,20100.0,19.12,19.23,19.12,19.19,20100.0
2009-02-25 15:20:00,19.19,19.2,19.15,19.19,32800.0,19.19,19.2,19.15,19.19,32800.0
2009-02-25 15:25:00,19.18,19.24,19.17,19.17,29600.0,19.18,19.24,19.17,19.17,29600.0
2009-02-25 15:30:00,19.18,19.21,19.16,19.2,56200.0,19.18,19.21,19.16,19.2,56200.0
2009-02-25 15:35:00,19.19,19.28,19.19,19.22,23800.0,19.19,19.28,19.19,19.22,23800.0
2009-02-25 15:40:00,19.22,19.23,19.14,19.14,26000.0,19.22,19.23,19.14,19.14,26000.0
2009-02-25 15:45:00,19.14,19.18,19.09,19.11,27800.0,19.14,19.18,19.09,19.11,27800.0
2009-02-25 15:50:00,19.12,19.15,19.06,19.06,31100.0,19.12,19.15,19.06,19.06,31100.0
2009-02-25 15:55:00,19.06,19.06,19.01,19.01,60100.0,19.06,19.06,19.01,19.01,60100.0
2009-02-26 09:30:00,19.11,19.18,19.03,19.13,18800.0,19.11,19.18,19.03,19.13,18800.0
2009-02-26 09:35:00,19.13,19.15,18.75,18.78,14800.0,19.13,19.15,18.75,18.78,14800.0
2009-02-26 09:40:00,18.8,18.82,18.6,18.66,18200.0,18.8,18.82,18.6,18.66,18200.0
2009-02-26 09:45:00,18.66,18.73,18.58,18.72,15400.0,18.66,18.73,18.58,18.72,15400.0
2009-02-26 09:50:00,18.67,18.79,18.67,18.79,17200.0,18.67,18.79,18.67,18.79,17200.0
2009-02-26 09:55:00,18.8,18.81,18.62,18.63,53400.0,18.8,18.81,18.62,18.63,53400.0
2009-02-26 10:00:00,18.63,18.75,18.63,18.73,37100.0,18.63,18.75,18.63,18.73,37100.0
2009-02-26 10:05:00,18.72,18.74,18.71,18.72,25500.0,18.72,18.74,18.71,18.72,25500.0
2009-02-26 10:10:00,18.73,18.73,18.56,18.58,45400.0,18.73,18.73,18.56,18.58,45400.0
2009-02-26 10:15:00,18.58,18.63,18.48,18.61,27000.0,18.58,18.63,18.48,18.61,27000.0
2009-02-26 10:20:00,18.61,18.73,18.61,18.64,24900.0,18.61,18.73,18.61,18.64,24900.0
2009-02-26 10:25:00,18.65,18.66,18.64,18.66,6300.0,18.65,18.66,18.64,18.66,6300.0
2009-02-26 10:30:00,18.66,18.68,18.59,18.67,22900.0,18.66,18.68,18.59,18.67,22900.0
2009-02-26 10:35:00,18.67,18.75,18.64,18.75,14400.0,18.67,18.75,18.64,18.75,14400.0
2009-02-26 10:40:00,18.74,18.77,18.74,18.74,15100.0,18.74,18.77,18.74,18.74,15100.0
2009-02-26 10:45:00,18.75,18.82,18.75,18.81,8000.0,18.75,18.82,18.75,18.81,8000.0
2009-02-26 10:50:00,18.82,18.82,18.72,18.72,12500.0,18.82,18.82,18.72,18.72,12500.0
2009-02-26 10:55:00,18.7,18.71,18.69,18.7,11800.0,18.7,18.71,18.69,18.7,11800.0
2009-02-26 11:00:00,18.71,18.72,18.66,18.68,13100.0,18.71,18.72,18.66,18.68,13100.0
2009-02-26 11:05:00,18.68,18.69,18.61,18.63,23900.0,18.68,18.69,18.61,18.63,23900.0
2009-02-26 11:10:00,18.63,18.72,18.62,18.71,13200.0,18.63,18.72,18.62,18.71,13200.0
2009-02-26 11:15:00,18.72,18.72,18.67,18.71,9600.0,18.72,18.72,18.67,18.71,9600.0
2009-02-26 11:20:00,18.71,18.76,18.71,18.74,9600.0,18.71,18.76,18.71,18.74,9600.0
2009-02-26 11:25:00,18.74,18.75,18.65,18.65,6700.0,18.74,18.75,18.65,18.65,6700.0
2009-02-26 11:30:00,18.65,18.68,18.65,18.67,11300.0,18.65,18.68,18.65,18.67,11300.0
2009-02-26 11:35:00,18.68,18.69,18.67,18.69,3100.0,18.68,18.69,18.67,18.69,3100.0
2009-02-26 11:40:00,18.68,18.69,18.65,18.65,7800.0,18.68,18.69,18.65,18.65,7800.0
2009-02-26 11:45:00,18.65,18.67,18.64,18.67,3600.0,18.65,18.67,18.64,18.67,3600.0
2009-02-26 11:50:00,18.67,18.7,18.67,18.69,10000.0,18.67,18.7,18.67,18.69,10000.0
2009-02-26 11:55:00,18.69,18.69,18.68,18.69,3000.0,18.69,18.69,18.68,18.69,3000.0
2009-02-26 12:00:00,18.69,18.71,18.69,18.71,5000.0,18.69,18.71,18.69,18.71,5000.0
2009-02-26 12:05:00,18.71,18.72,18.7,18.72,2500.0,18.71,18.72,18.7,18.72,2500.0
2009-02-26 12:10:00,18.72,18.72,18.7,18.7,2900.0,18.72,18.72,18.7,18.7,2900.0
2009-02-26 12:15:00,18.71,18.71,18.65,18.65,26400.0,18.71,18.71,18.65,18.65,26400.0
2009-02-26 12:20:00,18.64,18.65,18.6,18.6,8300.0,18.64,18.65,18.6,18.6,8300.0
2009-02-26 12:25:00,18.59,18.61,18.55,18.6,12500.0,18.59,18.61,18.55,18.6,12500.0
2009-02-26 12:30:00,18.6,18.61,18.58,18.58,14000.0,18.6,18.61,18.58,18.58,14000.0
2009-02-26 12:35:00,18.58,18.59,18.49,18.5,30100.0,18.58,18.59,18.49,18.5,30100.0
2009-02-26 12:40:00,18.5,18.5,18.48,18.5,12600.0,18.5,18.5,18.48,18.5,12600.0
2009-02-26 12:45:00,18.5,18.58,18.47,18.54,35800.0,18.5,18.58,18.47,18.54,35800.0
2009-02-26 12:50:00,18.54,18.54,18.51,18.54,8300.0,18.54,18.54,18.51,18.54,8300.0
2009-02-26 12:55:00,18.54,18.54,18.44,18.46,11300.0,18.54,18.54,18.44,18.46,11300.0
2009-02-26 13:00:00,18.47,18.48,18.47,18.48,7400.0,18.47,18.48,18.47,18.48,7400.0
2009-02-26 13:05:00,18.48,18.48,18.44,18.44,8100.0,18.48,18.48,18.44,18.44,8100.0
2009-02-26 13:10:00,18.44,18.44,18.39,18.42,22500.0,18.44,18.44,18.39,18.42,22500.0
2009-02-26 13:15:00,18.42,18.44,18.41,18.42,25500.0,18.42,18.44,18.41,18.42,25500.0
2009-02-26 13:20:00,18.41,18.43,18.41,18.42,14700.0,18.41,18.43,18.41,18.42,14700.0
2009-02-26 13:25:00,18.42,18.47,18.41,18.45,12200.0,18.42,18.47,18.41,18.45,12200.0
2009-02-26 13:30:00,18.45,18.47,18.39,18.41,29100.0,18.45,18.47,18.39,18.41,29100.0
2009-02-26 13:35:00,18.41,18.42,18.38,18.39,16600.0,18.41,18.42,18.38,18.39,16600.0
2009-02-26 13:40:00,18.39,18.46,18.39,18.46,15100.0,18.39,18.46,18.39,18.46,15100.0
2009-02-26 13:45:00,18.47,18.49,18.44,18.44,14400.0,18.47,18.49,18.44,18.44,14400.0
2009-02-26 13:50:00,18.44,18.46,18.43,18.44,22700.0,18.44,18.46,18.43,18.44,22700.0
2009-02-26 13:55:00,18.43,18.48,18.41,18.46,8200.0,18.43,18.48,18.41,18.46,8200.0
2009-02-26 14:00:00,18.46,18.46,18.43,18.44,8800.0,18.46,18.46,18.43,18.44,8800.0
2009-02-26 14:05:00,18.44,18.45,18.38,18.43,17100.0,18.44,18.45,18.38,18.43,17100.0
2009-02-26 14:10:00,18.43,18.45,18.39,18.45,13100.0,18.43,18.45,18.39,18.45,13100.0
2009-02-26 14:15:00,18.45,18.48,18.44,18.44,7400.0,18.45,18.48,18.44,18.44,7400.0
2009-02-26 14:20:00,18.45,18.55,18.45,18.54,16900.0,18.45,18.55,18.45,18.54,16900.0
2009-02-26 14:25:00,18.53,18.58,18.52,18.58,16700.0,18.53,18.58,18.52,18.58,16700.0
2009-02-26 14:30:00,18.57,18.57,18.5,18.51,13200.0,18.57,18.57,18.5,18.51,13200.0
2009-02-26 14:35:00,18.52,18.53,18.49,18.51,12200.0,18.52,18.53,18.49,18.51,12200.0
2009-02-26 14:40:00,18.51,18.51,18.47,18.47,12100.0,18.51,18.51,18.47,18.47,12100.0
2009-02-26 14:45:00,18.47,18.49,18.45,18.48,16200.0,18.47,18.49,18.45,18.48,16200.0
2009-02-26 14:50:00,18.48,18.49,18.39,18.39,17900.0,18.48,18.49,18.39,18.39,17900.0
2009-02-26 14:55:00,18.39,18.42,18.34,18.41,17400.0,18.39,18.42,18.34,18.41,17400.0
2009-02-26 15:00:00,18.4,18.4,18.35,18.39,24700.0,18.4,18.4,18.35,18.39,24700.0
2009-02-26 15:05:00,18.39,18.43,18.38,18.41,15400.0,18.39,18.43,18.38,18.41,15400.0
2009-02-26 15:10:00,18.41,18.42,18.34,18.34,23400.0,18.41,18.42,18.34,18.34,23400.0
2009-02-26 15:15:00,18.33,18.39,18.33,18.37,23200.0,18.33,18.39,18.33,18.37,23200.0
2009-02-26 15:20:00,18.38,18.4,18.34,18.39,19700.0,18.38,18.4,18.34,18.39,19700.0
2009-02-26 15:25:00,18.39,18.42,18.37,18.41,22900.0,18.39,18.42,18.37,18.41,22900.0
2009-02-26 15:30:00,18.41,18.45,18.39,18.43,30300.0,18.41,18.45,18.39,18.43,30300.0
2009-02-26 15:35:00,18.43,18.47,18.42,18.42,22900.0,18.43,18.47,18.42,18.42,22900.0
2009-02-26 15:40:00,18.42,18.48,18.42,18.44,34500.0,18.42,18.48,18.42,18.44,34500.0
2009-02-26 15:45:00,18.45,18.51,18.44,18.51,47300.0,18.45,18.51,18.44,18.51,47300.0
2009-02-26 15:50:00,18.51,18.52,18.46,18.47,62800.0,18.51,18.52,18.46,18.47,62800.0
2009-02-26 15:55:00,18.47,18.48,18.44,18.45,164400.0,18.47,18.48,18.44,18.45,164400.0
2009-02-27 09:30:00,18.32,18.49,18.25,18.41,21000.0,18.32,18.49,18.25,18.41,21000.0
2009-02-27 09:35:00,18.45,18.53,18.41,18.45,9600.0,18.45,18.53,18.41,18.45,9600.0
2009-02-27 09:40:00,18.43,18.49,18.4,18.47,15400.0,18.43,18.49,18.4,18.47,15400.0
2009-02-27 09:45:00,18.46,18.61,18.42,18.59,22200.0,18.46,18.61,18.42,18.59,22200.0
2009-02-27 09:50:00,18.61,18.64,18.49,18.52,28100.0,18.61,18.64,18.49,18.52,28100.0
2009-02-27 09:55:00,18.51,18.56,18.43,18.44,21700.0,18.51,18.56,18.43,18.44,21700.0
2009-02-27 10:00:00,18.45,18.54,18.44,18.51,13600.0,18.45,18.54,18.44,18.51,13600.0
2009-02-27 10:05:00,18.53,18.7,18.52,18.65,25000.0,18.53,18.7,18.52,18.65,25000.0
2009-02-27 10:10:00,18.64,18.75,18.6,18.71,27800.0,18.64,18.75,18.6,18.71,27800.0
2009-02-27 10:15:00,18.71,18.78,18.6,18.74,22900.0,18.71,18.78,18.6,18.74,22900.0
2009-02-27 10:20:00,18.74,18.81,18.66,18.67,23300.0,18.74,18.81,18.66,18.67,23300.0
2009-02-27 10:25:00,18.67,18.71,18.55,18.56,15400.0,18.67,18.71,18.55,18.56,15400.0
2009-02-27 10:30:00,18.55,18.58,18.51,18.55,26900.0,18.55,18.58,18.51,18.55,26900.0
2009-02-27 10:35:00,18.56,18.59,18.54,18.59,10300.0,18.56,18.59,18.54,18.59,10300.0
2009-02-27 10:40:00,18.6,18.7,18.58,18.68,12900.0,18.6,18.7,18.58,18.68,12900.0
2009-02-27 10:45:00,18.68,18.76,18.62,18.75,24500.0,18.68,18.76,18.62,18.75,24500.0
2009-02-27 10:50:00,18.74,18.81,18.73,18.79,22400.0,18.74,18.81,18.73,18.79,22400.0
2009-02-27 10:55:00,18.79,18.79,18.66,18.71,19700.0,18.79,18.79,18.66,18.71,19700.0
2009-02-27 11:00:00,18.72,18.73,18.68,18.69,11400.0,18.72,18.73,18.68,18.69,11400.0
2009-02-27 11:05:00,18.68,18.68,18.63,18.64,13000.0,18.68,18.68,18.63,18.64,13000.0
2009-02-27 11:10:00,18.63,18.64,18.53,18.53,17500.0,18.63,18.64,18.53,18.53,17500.0
2009-02-27 11:15:00,18.51,18.53,18.45,18.49,16200.0,18.51,18.53,18.45,18.49,16200.0
2009-02-27 11:20:00,18.5,18.5,18.45,18.49,17000.0,18.5,18.5,18.45,18.49,17000.0
2009-02-27 11:25:00,18.5,18.5,18.43,18.48,21800.0,18.5,18.5,18.43,18.48,21800.0
2009-02-27 11:30:00,18.49,18.54,18.49,18.49,17000.0,18.49,18.54,18.49,18.49,17000.0
2009-02-27 11:35:00,18.5,18.5,18.47,18.49,9300.0,18.5,18.5,18.47,18.49,9300.0
2009-02-27 11:40:00,18.5,18.6,18.5,18.57,14000.0,18.5,18.6,18.5,18.57,14000.0
2009-02-27 11:45:00,18.63,18.63,18.59,18.62,5400.0,18.63,18.63,18.59,18.62,5400.0
2009-02-27 11:50:00,18.62,18.64,18.59,18.62,8600.0,18.62,18.64,18.59,18.62,8600.0
2009-02-27 11:55:00,18.62,18.66,18.6,18.63,14000.0,18.62,18.66,18.6,18.63,14000.0
2009-02-27 12:00:00,18.63,18.72,18.63,18.72,21600.0,18.63,18.72,18.63,18.72,21600.0
2009-02-27 12:05:00,18.72,18.79,18.72,18.79,15800.0,18.72,18.79,18.72,18.79,15800.0
2009-02-27 12:10:00,18.78,18.82,18.76,18.8,10000.0,18.78,18.82,18.76,18.8,10000.0
2009-02-27 12:15:00,18.81,18.82,18.73,18.75,14700.0,18.81,18.82,18.73,18.75,14700.0
2009-02-27 12:20:00,18.75,18.75,18.67,18.69,11100.0,18.75,18.75,18.67,18.69,11100.0
2009-02-27 12:25:00,18.69,18.71,18.68,18.68,9600.0,18.69,18.71,18.68,18.68,9600.0
2009-02-27 12:30:00,18.67,18.69,18.62,18.64,12200.0,18.67,18.69,18.62,18.64,12200.0
2009-02-27 12:35:00,18.64,18.64,18.59,18.59,14900.0,18.64,18.64,18.59,18.59,14900.0
2009-02-27 12:40:00,18.59,18.61,18.56,18.6,10300.0,18.59,18.61,18.56,18.6,10300.0
2009-02-27 12:45:00,18.59,18.6,18.58,18.6,6100.0,18.59,18.6,18.58,18.6,6100.0
2009-02-27 12:50:00,18.61,18.61,18.6,18.6,4800.0,18.61,18.61,18.6,18.6,4800.0
2009-02-27 12:55:00,18.6,18.64,18.6,18.64,10900.0,18.6,18.64,18.6,18.64,10900.0
2009-02-27 13:00:00,18.64,18.7,18.64,18.7,16400.0,18.64,18.7,18.64,18.7,16400.0
2009-02-27 13:05:00,18.7,18.73,18.68,18.73,16800.0,18.7,18.73,18.68,18.73,16800.0
2009-02-27 13:10:00,18.73,18.74,18.67,18.7,18200.0,18.73,18.74,18.67,18.7,18200.0
2009-02-27 13:15:00,18.68,18.7,18.62,18.69,40200.0,18.68,18.7,18.62,18.69,40200.0
2009-02-27 13:20:00,18.69,18.75,18.67,18.71,13400.0,18.69,18.75,18.67,18.71,13400.0
2009-02-27 13:25:00,18.71,18.71,18.67,18.69,10300.0,18.71,18.71,18.67,18.69,10300.0
2009-02-27 13:30:00,18.68,18.78,18.64,18.7,25600.0,18.68,18.78,18.64,18.7,25600.0
2009-02-27 13:35:00,18.71,18.72,18.6,18.62,22100.0,18.71,18.72,18.6,18.62,22100.0
2009-02-27 13:40:00,18.62,18.66,18.6,18.65,20100.0,18.62,18.66,18.6,18.65,20100.0
2009-02-27 13:45:00,18.64,18.71,18.61,18.7,13100.0,18.64,18.71,18.61,18.7,13100.0
2009-02-27 13:50:00,18.72,18.76,18.68,18.72,18500.0,18.72,18.76,18.68,18.72,18500.0
2009-02-27 13:55:00,18.71,18.79,18.7,18.76,16300.0,18.71,18.79,18.7,18.76,16300.0
2009-02-27 14:00:00,18.76,18.86,18.75,18.84,14200.0,18.76,18.86,18.75,18.84,14200.0
2009-02-27 14:05:00,18.84,18.84,18.79,18.81,18100.0,18.84,18.84,18.79,18.81,18100.0
2009-02-27 14:10:00,18.8,18.87,18.76,18.84,39100.0,18.8,18.87,18.76,18.84,39100.0
2009-02-27 14:15:00,18.86,18.87,18.82,18.86,12600.0,18.86,18.87,18.82,18.86,12600.0
2009-02-27 14:20:00,18.87,18.87,18.78,18.83,21700.0,18.87,18.87,18.78,18.83,21700.0
2009-02-27 14:25:00,18.82,18.86,18.77,18.78,17100.0,18.82,18.86,18.77,18.78,17100.0
2009-02-27 14:30:00,18.78,18.81,18.76,18.8,13800.0,18.78,18.81,18.76,18.8,13800.0
2009-02-27 14:35:00,18.8,18.82,18.74,18.75,14300.0,18.8,18.82,18.74,18.75,14300.0
2009-02-27 14:40:00,18.75,18.83,18.74,18.82,16200.0,18.75,18.83,18.74,18.82,16200.0
2009-02-27 14:45:00,18.81,18.86,18.8,18.85,20300.0,18.81,18.86,18.8,18.85,20300.0
2009-02-27 14:50:00,18.85,18.88,18.79,18.81,14900.0,18.85,18.88,18.79,18.81,14900.0
2009-02-27 14:55:00,18.8,18.85,18.8,18.85,16900.0,18.8,18.85,18.8,18.85,16900.0
2009-02-27 15:00:00,18.85,18.86,18.73,18.75,29300.0,18.85,18.86,18.73,18.75,29300.0
2009-02-27 15:05:00,18.76,18.76,18.66,18.67,68200.0,18.76,18.76,18.66,18.67,68200.0
2009-02-27 15:10:00,18.67,18.67,18.6,18.65,34800.0,18.67,18.67,18.6,18.65,34800.0
2009-02-27 15:15:00,18.65,18.65,18.59,18.6,25000.0,18.65,18.65,18.59,18.6,25000.0
2009-02-27 15:20:00,18.6,18.65,18.55,18.65,32500.0,18.6,18.65,18.55,18.65,32500.0
2009-02-27 15:25:00,18.65,18.67,18.61,18.62,29900.0,18.65,18.67,18.61,18.62,29900.0
2009-02-27 15:30:00,18.6,18.72,18.59,18.71,46300.0,18.6,18.72,18.59,18.71,46300.0
2009-02-27 15:35:00,18.7,18.7,18.61,18.64,43100.0,18.7,18.7,18.61,18.64,43100.0
2009-02-27 15:40:00,18.64,18.73,18.63,18.7,38500.0,18.64,18.73,18.63,18.7,38500.0
2009-02-27 15:45:00,18.7,18.79,18.66,18.74,58800.0,18.7,18.79,18.66,18.74,58800.0
2009-02-27 15:50:00,18.75,18.75,18.67,18.69,55100.0,18.75,18.75,18.67,18.69,55100.0
2009-02-27 15:55:00,18.69,18.7,18.62,18.62,84900.0,18.69,18.7,18.62,18.62,84900.0
2009-03-02 09:30:00,17.34,18.13,17.3,17.93,125500.0,17.34,18.13,17.3,17.93,125500.0
2009-03-02 09:35:00,17.92,17.92,17.67,17.78,42900.0,17.92,17.92,17.67,17.78,42900.0
2009-03-02 09:40:00,17.78,17.92,17.78,17.86,24900.0,17.78,17.92,17.78,17.86,24900.0
2009-03-02 09:45:00,17.83,18.06,17.83,18.04,35100.0,17.83,18.06,17.83,18.04,35100.0
2009-03-02 09:50:00,18.04,18.17,18.04,18.13,24900.0,18.04,18.17,18.04,18.13,24900.0
2009-03-02 09:55:00,18.14,18.17,18.08,18.09,19900.0,18.14,18.17,18.08,18.09,19900.0
2009-03-02 10:00:00,18.09,18.15,17.97,17.98,27000.0,18.09,18.15,17.97,17.98,27000.0
2009-03-02 10:05:00,17.97,18.01,17.9,17.99,26200.0,17.97,18.01,17.9,17.99,26200.0
2009-03-02 10:10:00,18.0,18.0,17.92,17.95,19500.0,18.0,18.0,17.92,17.95,19500.0
2009-03-02 10:15:00,17.95,18.06,17.95,18.05,37600.0,17.95,18.06,17.95,18.05,37600.0
2009-03-02 10:20:00,18.05,18.1,18.02,18.1,18100.0,18.05,18.1,18.02,18.1,18100.0
2009-03-02 10:25:00,18.09,18.15,18.03,18.07,32200.0,18.09,18.15,18.03,18.07,32200.0
2009-03-02 10:30:00,18.06,18.06,18.0,18.03,14700.0,18.06,18.06,18.0,18.03,14700.0
2009-03-02 10:35:00,18.02,18.06,18.02,18.03,7600.0,18.02,18.06,18.02,18.03,7600.0
2009-03-02 10:40:00,18.03,18.03,17.94,17.99,21900.0,18.03,18.03,17.94,17.99,21900.0
2009-03-02 10:45:00,17.98,18.02,17.96,17.96,10400.0,17.98,18.02,17.96,17.96,10400.0
2009-03-02 10:50:00,17.95,17.95,17.94,17.95,13600.0,17.95,17.95,17.94,17.95,13600.0
2009-03-02 10:55:00,17.95,17.97,17.94,17.96,17500.0,17.95,17.97,17.94,17.96,17500.0
2009-03-02 11:00:00,17.96,18.0,17.94,17.94,13300.0,17.96,18.0,17.94,17.94,13300.0
2009-03-02 11:05:00,17.94,17.95,17.92,17.93,20600.0,17.94,17.95,17.92,17.93,20600.0
2009-03-02 11:10:00,17.93,17.97,17.92,17.97,13000.0,17.93,17.97,17.92,17.97,13000.0
2009-03-02 11:15:00,17.97,17.98,17.96,17.98,10900.0,17.97,17.98,17.96,17.98,10900.0
2009-03-02 11:20:00,17.98,18.04,17.98,18.0,15100.0,17.98,18.04,17.98,18.0,15100.0
2009-03-02 11:25:00,18.0,18.0,17.9,17.9,18100.0,18.0,18.0,17.9,17.9,18100.0
2009-03-02 11:30:00,17.9,17.93,17.9,17.91,18500.0,17.9,17.93,17.9,17.91,18500.0
2009-03-02 11:35:00,17.9,17.9,17.87,17.87,16700.0,17.9,17.9,17.87,17.87,16700.0
2009-03-02 11:40:00,17.87,17.9,17.87,17.88,9900.0,17.87,17.9,17.87,17.88,9900.0
2009-03-02 11:45:00,17.89,17.93,17.88,17.93,8900.0,17.89,17.93,17.88,17.93,8900.0
2009-03-02 11:50:00,17.93,17.95,17.87,17.89,18800.0,17.93,17.95,17.87,17.89,18800.0
2009-03-02 11:55:00,17.89,17.9,17.87,17.89,12300.0,17.89,17.9,17.87,17.89,12300.0
2009-03-02 12:00:00,17.9,17.94,17.88,17.88,14900.0,17.9,17.94,17.88,17.88,14900.0
2009-03-02 12:05:00,17.89,17.9,17.87,17.89,8500.0,17.89,17.9,17.87,17.89,8500.0
2009-03-02 12:10:00,17.88,17.9,17.84,17.85,21300.0,17.88,17.9,17.84,17.85,21300.0
2009-03-02 12:15:00,17.86,17.9,17.86,17.88,10300.0,17.86,17.9,17.86,17.88,10300.0
2009-03-02 12:20:00,17.88,17.89,17.87,17.89,5900.0,17.88,17.89,17.87,17.89,5900.0
2009-03-02 12:25:00,17.89,17.9,17.89,17.9,6500.0,17.89,17.9,17.89,17.9,6500.0
2009-03-02 12:30:00,17.9,17.94,17.89,17.94,9700.0,17.9,17.94,17.89,17.94,9700.0
2009-03-02 12:35:00,17.94,17.95,17.9,17.9,15100.0,17.94,17.95,17.9,17.9,15100.0
2009-03-02 12:40:00,17.9,17.96,17.89,17.94,20400.0,17.9,17.96,17.89,17.94,20400.0
2009-03-02 12:45:00,17.94,17.94,17.89,17.92,17600.0,17.94,17.94,17.89,17.92,17600.0
2009-03-02 12:50:00,17.92,17.97,17.92,17.96,5700.0,17.92,17.97,17.92,17.96,5700.0
2009-03-02 12:55:00,17.96,17.97,17.9,17.9,16300.0,17.96,17.97,17.9,17.9,16300.0
2009-03-02 13:00:00,17.9,17.95,17.9,17.91,15600.0,17.9,17.95,17.9,17.91,15600.0
2009-03-02 13:05:00,17.91,17.95,17.9,17.95,9000.0,17.91,17.95,17.9,17.95,9000.0
2009-03-02 13:10:00,17.95,17.95,17.91,17.93,20900.0,17.95,17.95,17.91,17.93,20900.0
2009-03-02 13:15:00,17.94,17.94,17.88,17.92,16800.0,17.94,17.94,17.88,17.92,16800.0
2009-03-02 13:20:00,17.93,17.93,17.92,17.92,4100.0,17.93,17.93,17.92,17.92,4100.0
2009-03-02 13:25:00,17.92,17.94,17.89,17.94,20400.0,17.92,17.94,17.89,17.94,20400.0
2009-03-02 13:30:00,17.95,17.95,17.91,17.91,12200.0,17.95,17.95,17.91,17.91,12200.0
2009-03-02 13:35:00,17.91,17.92,17.9,17.91,10100.0,17.91,17.92,17.9,17.91,10100.0
2009-03-02 13:40:00,17.91,17.97,17.91,17.96,14000.0,17.91,17.97,17.91,17.96,14000.0
2009-03-02 13:45:00,17.95,17.98,17.94,17.98,23600.0,17.95,17.98,17.94,17.98,23600.0
2009-03-02 13:50:00,17.98,17.99,17.94,17.96,12200.0,17.98,17.99,17.94,17.96,12200.0
2009-03-02 13:55:00,17.96,18.02,17.96,18.0,17200.0,17.96,18.02,17.96,18.0,17200.0
2009-03-02 14:00:00,18.01,18.01,17.94,17.96,21100.0,18.01,18.01,17.94,17.96,21100.0
2009-03-02 14:05:00,17.97,17.97,17.92,17.93,16300.0,17.97,17.97,17.92,17.93,16300.0
2009-03-02 14:10:00,17.94,17.95,17.94,17.95,5100.0,17.94,17.95,17.94,17.95,5100.0
2009-03-02 14:15:00,17.95,17.98,17.94,17.97,16200.0,17.95,17.98,17.94,17.97,16200.0
2009-03-02 14:20:00,17.97,17.97,17.95,17.95,43100.0,17.97,17.97,17.95,17.95,43100.0
2009-03-02 14:25:00,17.95,17.96,17.95,17.95,19200.0,17.95,17.96,17.95,17.95,19200.0
2009-03-02 14:30:00,17.95,18.0,17.94,17.99,45600.0,17.95,18.0,17.94,17.99,45600.0
2009-03-02 14:35:00,17.99,18.0,17.96,17.96,30900.0,17.99,18.0,17.96,17.96,30900.0
2009-03-02 14:40:00,17.96,18.01,17.95,17.98,32400.0,17.96,18.01,17.95,17.98,32400.0
2009-03-02 14:45:00,17.98,17.99,17.95,17.97,32100.0,17.98,17.99,17.95,17.97,32100.0
2009-03-02 14:50:00,17.97,18.0,17.94,17.95,29600.0,17.97,18.0,17.94,17.95,29600.0
2009-03-02 14:55:00,17.94,17.96,17.93,17.93,25100.0,17.94,17.96,17.93,17.93,25100.0
2009-03-02 15:00:00,17.93,17.95,17.9,17.92,37300.0,17.93,17.95,17.9,17.92,37300.0
2009-03-02 15:05:00,17.91,17.92,17.9,17.91,23100.0,17.91,17.92,17.9,17.91,23100.0
2009-03-02 15:10:00,17.9,17.95,17.9,17.95,34800.0,17.9,17.95,17.9,17.95,34800.0
2009-03-02 15:15:00,17.95,17.96,17.9,17.9,25400.0,17.95,17.96,17.9,17.9,25400.0
2009-03-02 15:20:00,17.9,17.94,17.9,17.92,37800.0,17.9,17.94,17.9,17.92,37800.0
2009-03-02 15:25:00,17.91,17.99,17.9,17.97,43500.0,17.91,17.99,17.9,17.97,43500.0
2009-03-02 15:30:00,17.97,18.0,17.94,17.95,49400.0,17.97,18.0,17.94,17.95,49400.0
2009-03-02 15:35:00,17.96,17.96,17.91,17.92,36900.0,17.96,17.96,17.91,17.92,36900.0
2009-03-02 15:40:00,17.93,17.93,17.85,17.9,56200.0,17.93,17.93,17.85,17.9,56200.0
2009-03-02 15:45:00,17.9,17.92,17.88,17.88,55000.0,17.9,17.92,17.88,17.88,55000.0
2009-03-02 15:50:00,17.88,17.93,17.87,17.88,110700.0,17.88,17.93,17.87,17.88,110700.0
2009-03-02 15:55:00,17.88,17.96,17.88,17.94,159200.0,17.88,17.96,17.88,17.94,159200.0
2009-03-03 09:30:00,17.8,18.03,17.75,18.0,33900.0,17.8,18.03,17.75,18.0,33900.0
2009-03-03 09:35:00,17.99,18.04,17.97,18.03,16300.0,17.99,18.04,17.97,18.03,16300.0
2009-03-03 09:40:00,18.02,18.03,17.95,17.95,25300.0,18.02,18.03,17.95,17.95,25300.0
2009-03-03 09:45:00,17.95,18.03,17.91,17.92,34700.0,17.95,18.03,17.91,17.92,34700.0
2009-03-03 09:50:00,17.91,18.03,17.9,18.01,9800.0,17.91,18.03,17.9,18.01,9800.0
2009-03-03 09:55:00,18.01,18.01,17.96,17.99,9500.0,18.01,18.01,17.96,17.99,9500.0
2009-03-03 10:00:00,17.99,18.01,17.96,18.01,21500.0,17.99,18.01,17.96,18.01,21500.0
2009-03-03 10:05:00,18.01,18.03,17.92,17.92,31000.0,18.01,18.03,17.92,17.92,31000.0
2009-03-03 10:10:00,17.92,17.95,17.89,17.92,15400.0,17.92,17.95,17.89,17.92,15400.0
2009-03-03 10:15:00,17.93,18.04,17.93,18.03,23500.0,17.93,18.04,17.93,18.03,23500.0
2009-03-03 10:20:00,18.03,18.08,17.97,17.98,28200.0,18.03,18.08,17.97,17.98,28200.0
2009-03-03 10:25:00,17.98,18.02,17.98,17.99,26200.0,17.98,18.02,17.98,17.99,26200.0
2009-03-03 10:30:00,17.99,18.04,17.97,18.04,40500.0,17.99,18.04,17.97,18.04,40500.0
2009-03-03 10:35:00,18.04,18.05,18.0,18.05,20900.0,18.04,18.05,18.0,18.05,20900.0
2009-03-03 10:40:00,18.05,18.15,18.05,18.09,28400.0,18.05,18.15,18.05,18.09,28400.0
2009-03-03 10:45:00,18.09,18.1,18.04,18.04,13700.0,18.09,18.1,18.04,18.04,13700.0
2009-03-03 10:50:00,18.03,18.06,17.96,17.96,30300.0,18.03,18.06,17.96,17.96,30300.0
2009-03-03 10:55:00,17.95,18.02,17.9,18.02,24700.0,17.95,18.02,17.9,18.02,24700.0
2009-03-03 11:00:00,18.02,18.02,18.0,18.0,18900.0,18.02,18.02,18.0,18.0,18900.0
2009-03-03 11:05:00,18.0,18.03,18.0,18.03,13700.0,18.0,18.03,18.0,18.03,13700.0
2009-03-03 11:10:00,18.03,18.03,17.96,17.99,52700.0,18.03,18.03,17.96,17.99,52700.0
2009-03-03 11:15:00,17.99,17.99,17.82,17.89,14400.0,17.99,17.99,17.82,17.89,14400.0
2009-03-03 11:20:00,17.87,17.94,17.87,17.93,11900.0,17.87,17.94,17.87,17.93,11900.0
2009-03-03 11:25:00,17.93,17.94,17.88,17.93,7600.0,17.93,17.94,17.88,17.93,7600.0
2009-03-03 11:30:00,17.93,17.93,17.88,17.88,8000.0,17.93,17.93,17.88,17.88,8000.0
2009-03-03 11:35:00,17.88,17.89,17.86,17.86,14400.0,17.88,17.89,17.86,17.86,14400.0
2009-03-03 11:40:00,17.86,17.89,17.85,17.89,11500.0,17.86,17.89,17.85,17.89,11500.0
2009-03-03 11:45:00,17.88,17.91,17.86,17.86,10200.0,17.88,17.91,17.86,17.86,10200.0
2009-03-03 11:50:00,17.86,17.91,17.84,17.87,22600.0,17.86,17.91,17.84,17.87,22600.0
2009-03-03 11:55:00,17.87,17.87,17.81,17.83,14100.0,17.87,17.87,17.81,17.83,14100.0
2009-03-03 12:00:00,17.84,17.95,17.84,17.95,14200.0,17.84,17.95,17.84,17.95,14200.0
2009-03-03 12:05:00,17.96,18.01,17.96,17.99,13400.0,17.96,18.01,17.96,17.99,13400.0
2009-03-03 12:10:00,17.98,17.98,17.93,17.95,9900.0,17.98,17.98,17.93,17.95,9900.0
2009-03-03 12:15:00,17.94,18.01,17.92,18.01,9400.0,17.94,18.01,17.92,18.01,9400.0
2009-03-03 12:20:00,18.0,18.02,17.98,17.98,4800.0,18.0,18.02,17.98,17.98,4800.0
2009-03-03 12:25:00,17.97,18.03,17.97,18.02,6100.0,17.97,18.03,17.97,18.02,6100.0
2009-03-03 12:30:00,18.02,18.02,17.87,17.89,20000.0,18.02,18.02,17.87,17.89,20000.0
2009-03-03 12:35:00,17.89,17.93,17.89,17.89,10200.0,17.89,17.93,17.89,17.89,10200.0
2009-03-03 12:40:00,17.88,17.92,17.84,17.92,9600.0,17.88,17.92,17.84,17.92,9600.0
2009-03-03 12:45:00,17.93,17.98,17.92,17.95,18100.0,17.93,17.98,17.92,17.95,18100.0
2009-03-03 12:50:00,17.94,17.97,17.92,17.97,14800.0,17.94,17.97,17.92,17.97,14800.0
2009-03-03 12:55:00,17.97,17.97,17.91,17.92,10700.0,17.97,17.97,17.91,17.92,10700.0
2009-03-03 13:00:00,17.91,17.91,17.87,17.89,13100.0,17.91,17.91,17.87,17.89,13100.0
2009-03-03 13:05:00,17.89,17.94,17.88,17.94,32700.0,17.89,17.94,17.88,17.94,32700.0
2009-03-03 13:10:00,17.93,17.97,17.92,17.92,14800.0,17.93,17.97,17.92,17.92,14800.0
2009-03-03 13:15:00,17.92,17.94,17.88,17.91,20500.0,17.92,17.94,17.88,17.91,20500.0
2009-03-03 13:20:00,17.91,17.92,17.88,17.88,21000.0,17.91,17.92,17.88,17.88,21000.0
2009-03-03 13:25:00,17.88,17.89,17.82,17.83,16300.0,17.88,17.89,17.82,17.83,16300.0
2009-03-03 13:30:00,17.82,17.89,17.82,17.85,18900.0,17.82,17.89,17.82,17.85,18900.0
2009-03-03 13:35:00,17.85,17.86,17.81,17.84,4700.0,17.85,17.86,17.81,17.84,4700.0
2009-03-03 13:40:00,17.84,17.89,17.84,17.87,10700.0,17.84,17.89,17.84,17.87,10700.0
2009-03-03 13:45:00,17.87,17.88,17.83,17.83,8900.0,17.87,17.88,17.83,17.83,8900.0
2009-03-03 13:50:00,17.83,17.93,17.83,17.91,8400.0,17.83,17.93,17.83,17.91,8400.0
2009-03-03 13:55:00,17.92,17.98,17.91,17.96,17100.0,17.92,17.98,17.91,17.96,17100.0
2009-03-03 14:00:00,17.96,18.0,17.93,17.98,17600.0,17.96,18.0,17.93,17.98,17600.0
2009-03-03 14:05:00,17.98,18.0,17.94,17.94,9000.0,17.98,18.0,17.94,17.94,9000.0
2009-03-03 14:10:00,17.94,18.03,17.94,17.99,24800.0,17.94,18.03,17.94,17.99,24800.0
2009-03-03 14:15:00,18.0,18.01,17.96,17.96,11800.0,18.0,18.01,17.96,17.96,11800.0
2009-03-03 14:20:00,17.96,18.05,17.94,18.05,14900.0,17.96,18.05,17.94,18.05,14900.0
2009-03-03 14:25:00,18.05,18.07,17.99,18.06,48700.0,18.05,18.07,17.99,18.06,48700.0
2009-03-03 14:30:00,18.06,18.19,18.05,18.17,142800.0,18.06,18.19,18.05,18.17,142800.0
2009-03-03 14:35:00,18.18,18.2,18.18,18.18,25600.0,18.18,18.2,18.18,18.18,25600.0
2009-03-03 14:40:00,18.19,18.27,18.19,18.21,84700.0,18.19,18.27,18.19,18.21,84700.0
2009-03-03 14:45:00,18.22,18.22,18.13,18.18,23900.0,18.22,18.22,18.13,18.18,23900.0
2009-03-03 14:50:00,18.19,18.2,18.12,18.18,34200.0,18.19,18.2,18.12,18.18,34200.0
2009-03-03 14:55:00,18.18,18.23,18.16,18.16,38700.0,18.18,18.23,18.16,18.16,38700.0
2009-03-03 15:00:00,18.17,18.17,18.11,18.11,20600.0,18.17,18.17,18.11,18.11,20600.0
2009-03-03 15:05:00,18.11,18.11,18.08,18.08,19200.0,18.11,18.11,18.08,18.08,19200.0
2009-03-03 15:10:00,18.08,18.11,18.04,18.07,26600.0,18.08,18.11,18.04,18.07,26600.0
2009-03-03 15:15:00,18.06,18.11,18.04,18.07,17800.0,18.06,18.11,18.04,18.07,17800.0
2009-03-03 15:20:00,18.08,18.09,17.97,18.02,32100.0,18.08,18.09,17.97,18.02,32100.0
2009-03-03 15:25:00,18.01,18.05,18.0,18.03,22000.0,18.01,18.05,18.0,18.03,22000.0
2009-03-03 15:30:00,18.03,18.06,17.98,18.03,47400.0,18.03,18.06,17.98,18.03,47400.0
2009-03-03 15:35:00,18.03,18.03,17.97,17.99,31300.0,18.03,18.03,17.97,17.99,31300.0
2009-03-03 15:40:00,18.0,18.01,17.95,17.98,36900.0,18.0,18.01,17.95,17.98,36900.0
2009-03-03 15:45:00,17.98,18.04,17.97,18.0,25800.0,17.98,18.04,17.97,18.0,25800.0
2009-03-03 15:50:00,18.01,18.07,18.0,18.03,69700.0,18.01,18.07,18.0,18.03,69700.0
2009-03-03 15:55:00,18.04,18.04,18.0,18.02,62500.0,18.04,18.04,18.0,18.02,62500.0
2009-03-04 09:30:00,18.18,18.2,18.05,18.06,22800.0,18.18,18.2,18.05,18.06,22800.0
2009-03-04 09:35:00,18.07,18.17,18.07,18.08,7400.0,18.07,18.17,18.07,18.08,7400.0
2009-03-04 09:40:00,18.08,18.13,17.99,18.06,19000.0,18.08,18.13,17.99,18.06,19000.0
2009-03-04 09:45:00,18.08,18.14,17.99,18.0,10400.0,18.08,18.14,17.99,18.0,10400.0
2009-03-04 09:50:00,17.99,18.0,17.88,17.95,12600.0,17.99,18.0,17.88,17.95,12600.0
2009-03-04 09:55:00,17.96,18.02,17.95,17.96,13200.0,17.96,18.02,17.95,17.96,13200.0
2009-03-04 10:00:00,17.96,18.04,17.93,17.99,11300.0,17.96,18.04,17.93,17.99,11300.0
2009-03-04 10:05:00,18.01,18.09,18.01,18.06,13100.0,18.01,18.09,18.01,18.06,13100.0
2009-03-04 10:10:00,18.05,18.05,17.96,18.04,9400.0,18.05,18.05,17.96,18.04,9400.0
2009-03-04 10:15:00,18.02,18.06,17.99,18.01,9000.0,18.02,18.06,17.99,18.01,9000.0
2009-03-04 10:20:00,18.01,18.03,17.97,18.03,9000.0,18.01,18.03,17.97,18.03,9000.0
2009-03-04 10:25:00,18.03,18.15,18.03,18.14,13500.0,18.03,18.15,18.03,18.14,13500.0
2009-03-04 10:30:00,18.15,18.2,18.15,18.2,20200.0,18.15,18.2,18.15,18.2,20200.0
2009-03-04 10:35:00,18.22,18.24,18.15,18.24,18900.0,18.22,18.24,18.15,18.24,18900.0
2009-03-04 10:40:00,18.21,18.29,18.21,18.24,24800.0,18.21,18.29,18.21,18.24,24800.0
2009-03-04 10:45:00,18.23,18.29,18.21,18.23,24500.0,18.23,18.29,18.21,18.23,24500.0
2009-03-04 10:50:00,18.24,18.27,18.19,18.21,20400.0,18.24,18.27,18.19,18.21,20400.0
2009-03-04 10:55:00,18.23,18.23,18.13,18.19,21800.0,18.23,18.23,18.13,18.19,21800.0
2009-03-04 11:00:00,18.18,18.24,18.18,18.22,16000.0,18.18,18.24,18.18,18.22,16000.0
2009-03-04 11:05:00,18.21,18.26,18.18,18.25,20900.0,18.21,18.26,18.18,18.25,20900.0
2009-03-04 11:10:00,18.25,18.27,18.19,18.23,18800.0,18.25,18.27,18.19,18.23,18800.0
2009-03-04 11:15:00,18.22,18.22,18.18,18.19,8100.0,18.22,18.22,18.18,18.19,8100.0
2009-03-04 11:20:00,18.19,18.22,18.16,18.21,16000.0,18.19,18.22,18.16,18.21,16000.0
2009-03-04 11:25:00,18.22,18.23,18.19,18.21,7400.0,18.22,18.23,18.19,18.21,7400.0
2009-03-04 11:30:00,18.22,18.26,18.2,18.26,11500.0,18.22,18.26,18.2,18.26,11500.0
2009-03-04 11:35:00,18.26,18.27,18.22,18.22,7700.0,18.26,18.27,18.22,18.22,7700.0
2009-03-04 11:40:00,18.21,18.23,18.2,18.23,7400.0,18.21,18.23,18.2,18.23,7400.0
2009-03-04 11:45:00,18.22,18.23,18.19,18.22,9500.0,18.22,18.23,18.19,18.22,9500.0
2009-03-04 11:50:00,18.23,18.26,18.2,18.24,13300.0,18.23,18.26,18.2,18.24,13300.0
2009-03-04 11:55:00,18.25,18.27,18.22,18.23,13100.0,18.25,18.27,18.22,18.23,13100.0
2009-03-04 12:00:00,18.22,18.27,18.2,18.2,13000.0,18.22,18.27,18.2,18.2,13000.0
2009-03-04 12:05:00,18.21,18.22,18.16,18.2,11400.0,18.21,18.22,18.16,18.2,11400.0
2009-03-04 12:10:00,18.2,18.25,18.2,18.21,7200.0,18.2,18.25,18.2,18.21,7200.0
2009-03-04 12:15:00,18.22,18.23,18.17,18.17,9900.0,18.22,18.23,18.17,18.17,9900.0
2009-03-04 12:20:00,18.17,18.22,18.17,18.18,14800.0,18.17,18.22,18.17,18.18,14800.0
2009-03-04 12:25:00,18.18,18.19,18.16,18.18,11500.0,18.18,18.19,18.16,18.18,11500.0
2009-03-04 12:30:00,18.18,18.19,18.14,18.17,11500.0,18.18,18.19,18.14,18.17,11500.0
2009-03-04 12:35:00,18.16,18.17,18.12,18.16,14300.0,18.16,18.17,18.12,18.16,14300.0
2009-03-04 12:40:00,18.16,18.16,18.07,18.1,16300.0,18.16,18.16,18.07,18.1,16300.0
2009-03-04 12:45:00,18.11,18.11,18.05,18.08,8800.0,18.11,18.11,18.05,18.08,8800.0
2009-03-04 12:50:00,18.07,18.12,18.06,18.1,8500.0,18.07,18.12,18.06,18.1,8500.0
2009-03-04 12:55:00,18.11,18.11,18.07,18.11,5800.0,18.11,18.11,18.07,18.11,5800.0
2009-03-04 13:00:00,18.11,18.13,18.07,18.07,5900.0,18.11,18.13,18.07,18.07,5900.0
2009-03-04 13:05:00,18.06,18.07,18.03,18.06,6900.0,18.06,18.07,18.03,18.06,6900.0
2009-03-04 13:10:00,18.07,18.1,18.06,18.07,4700.0,18.07,18.1,18.06,18.07,4700.0
2009-03-04 13:15:00,18.06,18.13,18.06,18.13,13600.0,18.06,18.13,18.06,18.13,13600.0
2009-03-04 13:20:00,18.14,18.14,18.09,18.11,10300.0,18.14,18.14,18.09,18.11,10300.0
2009-03-04 13:25:00,18.11,18.17,18.11,18.13,6200.0,18.11,18.17,18.11,18.13,6200.0
2009-03-04 13:30:00,18.13,18.18,18.12,18.12,10900.0,18.13,18.18,18.12,18.12,10900.0
2009-03-04 13:35:00,18.12,18.16,18.05,18.05,15700.0,18.12,18.16,18.05,18.05,15700.0
2009-03-04 13:40:00,18.06,18.09,18.05,18.08,8800.0,18.06,18.09,18.05,18.08,8800.0
2009-03-04 13:45:00,18.08,18.12,18.08,18.1,8300.0,18.08,18.12,18.08,18.1,8300.0
2009-03-04 13:50:00,18.11,18.14,18.1,18.1,10900.0,18.11,18.14,18.1,18.1,10900.0
2009-03-04 13:55:00,18.1,18.11,18.08,18.08,5400.0,18.1,18.11,18.08,18.08,5400.0
2009-03-04 14:00:00,18.08,18.14,18.06,18.12,16300.0,18.08,18.14,18.06,18.12,16300.0
2009-03-04 14:05:00,18.12,18.19,18.12,18.16,11000.0,18.12,18.19,18.12,18.16,11000.0
2009-03-04 14:10:00,18.17,18.2,18.16,18.17,11000.0,18.17,18.2,18.16,18.17,11000.0
2009-03-04 14:15:00,18.16,18.21,18.16,18.19,7300.0,18.16,18.21,18.16,18.19,7300.0
2009-03-04 14:20:00,18.19,18.2,18.16,18.18,14100.0,18.19,18.2,18.16,18.18,14100.0
2009-03-04 14:25:00,18.17,18.18,18.14,18.17,4900.0,18.17,18.18,18.14,18.17,4900.0
2009-03-04 14:30:00,18.17,18.19,18.14,18.19,12700.0,18.17,18.19,18.14,18.19,12700.0
2009-03-04 14:35:00,18.19,18.24,18.17,18.24,13500.0,18.19,18.24,18.17,18.24,13500.0
2009-03-04 14:40:00,18.23,18.27,18.22,18.27,28700.0,18.23,18.27,18.22,18.27,28700.0
2009-03-04 14:45:00,18.27,18.3,18.25,18.25,17500.0,18.27,18.3,18.25,18.25,17500.0
2009-03-04 14:50:00,18.26,18.28,18.25,18.26,14100.0,18.26,18.28,18.25,18.26,14100.0
2009-03-04 14:55:00,18.26,18.26,18.21,18.25,22700.0,18.26,18.26,18.21,18.25,22700.0
2009-03-04 15:00:00,18.25,18.27,18.21,18.23,21800.0,18.25,18.27,18.21,18.23,21800.0
2009-03-04 15:05:00,18.24,18.26,18.2,18.25,22500.0,18.24,18.26,18.2,18.25,22500.0
2009-03-04 15:10:00,18.26,18.3,18.26,18.27,22600.0,18.26,18.3,18.26,18.27,22600.0
2009-03-04 15:15:00,18.27,18.3,18.26,18.28,15800.0,18.27,18.3,18.26,18.28,15800.0
2009-03-04 15:20:00,18.27,18.28,18.21,18.25,35000.0,18.27,18.28,18.21,18.25,35000.0
2009-03-04 15:25:00,18.25,18.31,18.24,18.31,26500.0,18.25,18.31,18.24,18.31,26500.0
2009-03-04 15:30:00,18.31,18.31,18.26,18.26,21000.0,18.31,18.31,18.26,18.26,21000.0
2009-03-04 15:35:00,18.26,18.28,18.19,18.24,33300.0,18.26,18.28,18.19,18.24,33300.0
2009-03-04 15:40:00,18.25,18.27,18.23,18.24,25600.0,18.25,18.27,18.23,18.24,25600.0
2009-03-04 15:45:00,18.25,18.25,18.16,18.16,29500.0,18.25,18.25,18.16,18.16,29500.0
2009-03-04 15:50:00,18.15,18.19,18.13,18.13,32800.0,18.15,18.19,18.13,18.13,32800.0
2009-03-04 15:55:00,18.13,18.16,18.1,18.1,73500.0,18.13,18.16,18.1,18.1,73500.0
2009-03-05 09:30:00,17.85,18.07,17.85,17.99,19200.0,17.85,18.07,17.85,17.99,19200.0
2009-03-05 09:35:00,17.96,18.1,17.96,18.09,8800.0,17.96,18.1,17.96,18.09,8800.0
2009-03-05 09:40:00,18.08,18.2,18.05,18.17,11900.0,18.08,18.2,18.05,18.17,11900.0
2009-03-05 09:45:00,18.16,18.18,18.13,18.15,12600.0,18.16,18.18,18.13,18.15,12600.0
2009-03-05 09:50:00,18.13,18.19,18.12,18.16,10200.0,18.13,18.19,18.12,18.16,10200.0
2009-03-05 09:55:00,18.16,18.24,18.1,18.1,12300.0,18.16,18.24,18.1,18.1,12300.0
2009-03-05 10:00:00,18.1,18.2,18.1,18.19,10900.0,18.1,18.2,18.1,18.19,10900.0
2009-03-05 10:05:00,18.2,18.2,18.13,18.13,17200.0,18.2,18.2,18.13,18.13,17200.0
2009-03-05 10:10:00,18.12,18.13,18.04,18.04,19200.0,18.12,18.13,18.04,18.04,19200.0
2009-03-05 10:15:00,18.04,18.13,18.03,18.08,23700.0,18.04,18.13,18.03,18.08,23700.0
2009-03-05 10:20:00,18.08,18.09,18.03,18.05,9300.0,18.08,18.09,18.03,18.05,9300.0
2009-03-05 10:25:00,18.05,18.12,18.05,18.1,15600.0,18.05,18.12,18.05,18.1,15600.0
2009-03-05 10:30:00,18.1,18.14,18.1,18.11,9600.0,18.1,18.14,18.1,18.11,9600.0
2009-03-05 10:35:00,18.13,18.15,18.09,18.11,13500.0,18.13,18.15,18.09,18.11,13500.0
2009-03-05 10:40:00,18.11,18.15,18.06,18.06,6100.0,18.11,18.15,18.06,18.06,6100.0
2009-03-05 10:45:00,18.05,18.07,18.03,18.05,23700.0,18.05,18.07,18.03,18.05,23700.0
2009-03-05 10:50:00,18.05,18.06,17.99,18.02,17300.0,18.05,18.06,17.99,18.02,17300.0
2009-03-05 10:55:00,18.02,18.07,18.02,18.05,16800.0,18.02,18.07,18.02,18.05,16800.0
2009-03-05 11:00:00,18.04,18.09,18.03,18.04,19300.0,18.04,18.09,18.03,18.04,19300.0
2009-03-05 11:05:00,18.04,18.05,17.99,18.03,10100.0,18.04,18.05,17.99,18.03,10100.0
2009-03-05 11:10:00,18.03,18.05,18.0,18.02,9800.0,18.03,18.05,18.0,18.02,9800.0
2009-03-05 11:15:00,18.01,18.01,17.93,17.96,37900.0,18.01,18.01,17.93,17.96,37900.0
2009-03-05 11:20:00,17.96,17.96,17.91,17.95,18600.0,17.96,17.96,17.91,17.95,18600.0
2009-03-05 11:25:00,17.95,17.97,17.92,17.93,12700.0,17.95,17.97,17.92,17.93,12700.0
2009-03-05 11:30:00,17.93,17.95,17.89,17.95,9300.0,17.93,17.95,17.89,17.95,9300.0
2009-03-05 11:35:00,17.95,17.98,17.94,17.98,9500.0,17.95,17.98,17.94,17.98,9500.0
2009-03-05 11:40:00,17.98,17.98,17.95,17.97,9000.0,17.98,17.98,17.95,17.97,9000.0
2009-03-05 11:45:00,17.97,17.98,17.93,17.95,8300.0,17.97,17.98,17.93,17.95,8300.0
2009-03-05 11:50:00,17.94,17.94,17.84,17.84,14100.0,17.94,17.94,17.84,17.84,14100.0
2009-03-05 11:55:00,17.84,17.87,17.83,17.86,7100.0,17.84,17.87,17.83,17.86,7100.0
2009-03-05 12:00:00,17.87,17.88,17.83,17.84,16500.0,17.87,17.88,17.83,17.84,16500.0
2009-03-05 12:05:00,17.84,17.85,17.81,17.82,10500.0,17.84,17.85,17.81,17.82,10500.0
2009-03-05 12:10:00,17.81,17.81,17.78,17.8,8100.0,17.81,17.81,17.78,17.8,8100.0
2009-03-05 12:15:00,17.8,17.83,17.79,17.83,8800.0,17.8,17.83,17.79,17.83,8800.0
2009-03-05 12:20:00,17.83,17.83,17.79,17.79,9000.0,17.83,17.83,17.79,17.79,9000.0
2009-03-05 12:25:00,17.79,17.87,17.79,17.87,10700.0,17.79,17.87,17.79,17.87,10700.0
2009-03-05 12:30:00,17.86,17.87,17.85,17.86,9300.0,17.86,17.87,17.85,17.86,9300.0
2009-03-05 12:35:00,17.86,17.87,17.84,17.86,14300.0,17.86,17.87,17.84,17.86,14300.0
2009-03-05 12:40:00,17.86,17.86,17.81,17.85,17100.0,17.86,17.86,17.81,17.85,17100.0
2009-03-05 12:45:00,17.85,17.88,17.8,17.81,15500.0,17.85,17.88,17.8,17.81,15500.0
2009-03-05 12:50:00,17.8,17.81,17.79,17.81,9700.0,17.8,17.81,17.79,17.81,9700.0
2009-03-05 12:55:00,17.8,17.8,17.78,17.78,5600.0,17.8,17.8,17.78,17.78,5600.0
2009-03-05 13:00:00,17.78,17.79,17.77,17.77,7300.0,17.78,17.79,17.77,17.77,7300.0
2009-03-05 13:05:00,17.77,17.86,17.77,17.86,18200.0,17.77,17.86,17.77,17.86,18200.0
2009-03-05 13:10:00,17.85,17.88,17.84,17.84,16600.0,17.85,17.88,17.84,17.84,16600.0
2009-03-05 13:15:00,17.84,17.85,17.8,17.85,19100.0,17.84,17.85,17.8,17.85,19100.0
2009-03-05 13:20:00,17.85,17.85,17.78,17.79,13100.0,17.85,17.85,17.78,17.79,13100.0
2009-03-05 13:25:00,17.8,17.81,17.79,17.81,10000.0,17.8,17.81,17.79,17.81,10000.0
2009-03-05 13:30:00,17.82,17.82,17.77,17.79,16400.0,17.82,17.82,17.77,17.79,16400.0
2009-03-05 13:35:00,17.79,17.8,17.78,17.79,10900.0,17.79,17.8,17.78,17.79,10900.0
2009-03-05 13:40:00,17.79,17.82,17.75,17.76,18900.0,17.79,17.82,17.75,17.76,18900.0
2009-03-05 13:45:00,17.77,17.81,17.77,17.78,14400.0,17.77,17.81,17.77,17.78,14400.0
2009-03-05 13:50:00,17.78,17.81,17.78,17.8,8800.0,17.78,17.81,17.78,17.8,8800.0
2009-03-05 13:55:00,17.81,17.86,17.8,17.8,25400.0,17.81,17.86,17.8,17.8,25400.0
2009-03-05 14:00:00,17.8,17.8,17.77,17.79,13500.0,17.8,17.8,17.77,17.79,13500.0
2009-03-05 14:05:00,17.79,17.83,17.79,17.82,18500.0,17.79,17.83,17.79,17.82,18500.0
2009-03-05 14:10:00,17.82,17.84,17.8,17.81,20400.0,17.82,17.84,17.8,17.81,20400.0
2009-03-05 14:15:00,17.81,17.89,17.81,17.88,25300.0,17.81,17.89,17.81,17.88,25300.0
2009-03-05 14:20:00,17.88,17.89,17.82,17.82,17000.0,17.88,17.89,17.82,17.82,17000.0
2009-03-05 14:25:00,17.82,17.86,17.82,17.84,19000.0,17.82,17.86,17.82,17.84,19000.0
2009-03-05 14:30:00,17.84,17.87,17.82,17.87,18700.0,17.84,17.87,17.82,17.87,18700.0
2009-03-05 14:35:00,17.87,17.91,17.86,17.86,53700.0,17.87,17.91,17.86,17.86,53700.0
2009-03-05 14:40:00,17.86,17.87,17.86,17.86,12600.0,17.86,17.87,17.86,17.86,12600.0
2009-03-05 14:45:00,17.87,17.88,17.8,17.84,25500.0,17.87,17.88,17.8,17.84,25500.0
2009-03-05 14:50:00,17.84,17.84,17.81,17.81,11800.0,17.84,17.84,17.81,17.81,11800.0
2009-03-05 14:55:00,17.82,17.84,17.76,17.84,23500.0,17.82,17.84,17.76,17.84,23500.0
2009-03-05 15:00:00,17.83,17.89,17.81,17.89,22300.0,17.83,17.89,17.81,17.89,22300.0
2009-03-05 15:05:00,17.88,17.95,17.87,17.94,44100.0,17.88,17.95,17.87,17.94,44100.0
2009-03-05 15:10:00,17.94,17.99,17.91,17.98,31700.0,17.94,17.99,17.91,17.98,31700.0
2009-03-05 15:15:00,17.98,18.0,17.91,17.93,26600.0,17.98,18.0,17.91,17.93,26600.0
2009-03-05 15:20:00,17.93,17.97,17.91,17.93,30900.0,17.93,17.97,17.91,17.93,30900.0
2009-03-05 15:25:00,17.92,17.92,17.87,17.88,41000.0,17.92,17.92,17.87,17.88,41000.0
2009-03-05 15:30:00,17.88,17.9,17.84,17.86,32500.0,17.88,17.9,17.84,17.86,32500.0
2009-03-05 15:35:00,17.86,17.86,17.8,17.83,41900.0,17.86,17.86,17.8,17.83,41900.0
2009-03-05 15:40:00,17.82,17.84,17.79,17.83,43800.0,17.82,17.84,17.79,17.83,43800.0
2009-03-05 15:45:00,17.82,17.89,17.81,17.86,47500.0,17.82,17.89,17.81,17.86,47500.0
2009-03-05 15:50:00,17.85,17.86,17.79,17.82,67300.0,17.85,17.86,17.79,17.82,67300.0
2009-03-05 15:55:00,17.82,17.82,17.78,17.79,106300.0,17.82,17.82,17.78,17.79,106300.0
2009-03-06 09:30:00,17.87,17.87,17.72,17.77,7100.0,17.87,17.87,17.72,17.77,7100.0
2009-03-06 09:35:00,17.75,17.82,17.75,17.79,5900.0,17.75,17.82,17.75,17.79,5900.0
2009-03-06 09:40:00,17.78,17.95,17.7,17.92,9100.0,17.78,17.95,17.7,17.92,9100.0
2009-03-06 09:45:00,17.95,17.95,17.82,17.83,13300.0,17.95,17.95,17.82,17.83,13300.0
2009-03-06 09:50:00,17.8,17.81,17.65,17.65,16500.0,17.8,17.81,17.65,17.65,16500.0
2009-03-06 09:55:00,17.65,17.66,17.59,17.59,22000.0,17.65,17.66,17.59,17.59,22000.0
2009-03-06 10:00:00,17.59,17.61,17.57,17.58,17200.0,17.59,17.61,17.57,17.58,17200.0
2009-03-06 10:05:00,17.6,17.64,17.57,17.62,17700.0,17.6,17.64,17.57,17.62,17700.0
2009-03-06 10:10:00,17.6,17.61,17.54,17.57,15300.0,17.6,17.61,17.54,17.57,15300.0
2009-03-06 10:15:00,17.56,17.56,17.49,17.51,16800.0,17.56,17.56,17.49,17.51,16800.0
2009-03-06 10:20:00,17.53,17.54,17.46,17.49,11400.0,17.53,17.54,17.46,17.49,11400.0
2009-03-06 10:25:00,17.48,17.51,17.46,17.49,13900.0,17.48,17.51,17.46,17.49,13900.0
2009-03-06 10:30:00,17.49,17.52,17.45,17.45,17300.0,17.49,17.52,17.45,17.45,17300.0
2009-03-06 10:35:00,17.48,17.5,17.4,17.47,16300.0,17.48,17.5,17.4,17.47,16300.0
2009-03-06 10:40:00,17.48,17.5,17.44,17.48,9500.0,17.48,17.5,17.44,17.48,9500.0
2009-03-06 10:45:00,17.48,17.5,17.41,17.44,14900.0,17.48,17.5,17.41,17.44,14900.0
2009-03-06 10:50:00,17.42,17.42,17.34,17.34,13300.0,17.42,17.42,17.34,17.34,13300.0
2009-03-06 10:55:00,17.34,17.38,17.3,17.33,14500.0,17.34,17.38,17.3,17.33,14500.0
2009-03-06 11:00:00,17.33,17.35,17.3,17.35,14900.0,17.33,17.35,17.3,17.35,14900.0
2009-03-06 11:05:00,17.35,17.37,17.34,17.37,12800.0,17.35,17.37,17.34,17.37,12800.0
2009-03-06 11:10:00,17.36,17.41,17.36,17.38,5700.0,17.36,17.41,17.36,17.38,5700.0
2009-03-06 11:15:00,17.39,17.42,17.37,17.4,8500.0,17.39,17.42,17.37,17.4,8500.0
2009-03-06 11:20:00,17.4,17.41,17.37,17.37,7100.0,17.4,17.41,17.37,17.37,7100.0
2009-03-06 11:25:00,17.37,17.39,17.35,17.38,7500.0,17.37,17.39,17.35,17.38,7500.0
2009-03-06 11:30:00,17.38,17.43,17.37,17.42,12200.0,17.38,17.43,17.37,17.42,12200.0
2009-03-06 11:35:00,17.42,17.43,17.34,17.35,12900.0,17.42,17.43,17.34,17.35,12900.0
2009-03-06 11:40:00,17.36,17.38,17.33,17.33,8700.0,17.36,17.38,17.33,17.33,8700.0
2009-03-06 11:45:00,17.34,17.37,17.32,17.37,4900.0,17.34,17.37,17.32,17.37,4900.0
2009-03-06 11:50:00,17.37,17.4,17.34,17.37,7700.0,17.37,17.4,17.34,17.37,7700.0
2009-03-06 11:55:00,17.36,17.39,17.36,17.39,5400.0,17.36,17.39,17.36,17.39,5400.0
2009-03-06 12:00:00,17.38,17.43,17.38,17.4,4800.0,17.38,17.43,17.38,17.4,4800.0
2009-03-06 12:05:00,17.43,17.46,17.43,17.46,4500.0,17.43,17.46,17.43,17.46,4500.0
2009-03-06 12:10:00,17.46,17.48,17.46,17.47,4900.0,17.46,17.48,17.46,17.47,4900.0
2009-03-06 12:15:00,17.47,17.52,17.46,17.48,11400.0,17.47,17.52,17.46,17.48,11400.0
2009-03-06 12:20:00,17.47,17.47,17.41,17.41,20300.0,17.47,17.47,17.41,17.41,20300.0
2009-03-06 12:25:00,17.41,17.45,17.41,17.45,9500.0,17.41,17.45,17.41,17.45,9500.0
2009-03-06 12:30:00,17.45,17.45,17.42,17.42,4700.0,17.45,17.45,17.42,17.42,4700.0
2009-03-06 12:35:00,17.42,17.42,17.38,17.42,3600.0,17.42,17.42,17.38,17.42,3600.0
2009-03-06 12:40:00,17.42,17.42,17.36,17.36,31900.0,17.42,17.42,17.36,17.36,31900.0
2009-03-06 12:45:00,17.36,17.37,17.33,17.35,24900.0,17.36,17.37,17.33,17.35,24900.0
2009-03-06 12:50:00,17.36,17.38,17.35,17.36,4900.0,17.36,17.38,17.35,17.36,4900.0
2009-03-06 12:55:00,17.36,17.42,17.34,17.42,5600.0,17.36,17.42,17.34,17.42,5600.0
2009-03-06 13:00:00,17.42,17.43,17.38,17.4,4400.0,17.42,17.43,17.38,17.4,4400.0
2009-03-06 13:05:00,17.4,17.4,17.38,17.39,4100.0,17.4,17.4,17.38,17.39,4100.0
2009-03-06 13:10:00,17.39,17.42,17.37,17.38,5500.0,17.39,17.42,17.37,17.38,5500.0
2009-03-06 13:15:00,17.38,17.38,17.34,17.35,8200.0,17.38,17.38,17.34,17.35,8200.0
2009-03-06 13:20:00,17.35,17.35,17.32,17.32,6000.0,17.35,17.35,17.32,17.32,6000.0
2009-03-06 13:25:00,17.32,17.36,17.32,17.35,7200.0,17.32,17.36,17.32,17.35,7200.0
2009-03-06 13:30:00,17.36,17.38,17.31,17.32,17100.0,17.36,17.38,17.31,17.32,17100.0
2009-03-06 13:35:00,17.34,17.38,17.32,17.34,6600.0,17.34,17.38,17.32,17.34,6600.0
2009-03-06 13:40:00,17.35,17.35,17.3,17.32,9500.0,17.35,17.35,17.3,17.32,9500.0
2009-03-06 13:45:00,17.31,17.36,17.31,17.34,9800.0,17.31,17.36,17.31,17.34,9800.0
2009-03-06 13:50:00,17.32,17.35,17.31,17.35,11200.0,17.32,17.35,17.31,17.35,11200.0
2009-03-06 13:55:00,17.35,17.36,17.34,17.35,3600.0,17.35,17.36,17.34,17.35,3600.0
2009-03-06 14:00:00,17.36,17.42,17.36,17.37,9500.0,17.36,17.42,17.36,17.37,9500.0
2009-03-06 14:05:00,17.37,17.42,17.35,17.41,4100.0,17.37,17.42,17.35,17.41,4100.0
2009-03-06 14:10:00,17.41,17.42,17.36,17.4,13300.0,17.41,17.42,17.36,17.4,13300.0
2009-03-06 14:15:00,17.4,17.4,17.32,17.33,11200.0,17.4,17.4,17.32,17.33,11200.0
2009-03-06 14:20:00,17.33,17.35,17.28,17.29,21400.0,17.33,17.35,17.28,17.29,21400.0
2009-03-06 14:25:00,17.29,17.32,17.28,17.32,14200.0,17.29,17.32,17.28,17.32,14200.0
2009-03-06 14:30:00,17.32,17.34,17.29,17.3,37800.0,17.32,17.34,17.29,17.3,37800.0
2009-03-06 14:35:00,17.32,17.34,17.28,17.32,20400.0,17.32,17.34,17.28,17.32,20400.0
2009-03-06 14:40:00,17.31,17.32,17.22,17.26,14700.0,17.31,17.32,17.22,17.26,14700.0
2009-03-06 14:45:00,17.26,17.34,17.24,17.29,26700.0,17.26,17.34,17.24,17.29,26700.0
2009-03-06 14:50:00,17.3,17.31,17.27,17.29,26300.0,17.3,17.31,17.27,17.29,26300.0
2009-03-06 14:55:00,17.29,17.31,17.27,17.27,5400.0,17.29,17.31,17.27,17.27,5400.0
2009-03-06 15:00:00,17.28,17.31,17.27,17.3,12000.0,17.28,17.31,17.27,17.3,12000.0
2009-03-06 15:05:00,17.29,17.3,17.27,17.27,12600.0,17.29,17.3,17.27,17.27,12600.0
2009-03-06 15:10:00,17.27,17.31,17.27,17.28,13000.0,17.27,17.31,17.27,17.28,13000.0
2009-03-06 15:15:00,17.28,17.34,17.27,17.32,16300.0,17.28,17.34,17.27,17.32,16300.0
2009-03-06 15:20:00,17.31,17.31,17.25,17.25,21200.0,17.31,17.31,17.25,17.25,21200.0
2009-03-06 15:25:00,17.26,17.29,17.25,17.27,15900.0,17.26,17.29,17.25,17.27,15900.0
2009-03-06 15:30:00,17.27,17.35,17.27,17.35,17400.0,17.27,17.35,17.27,17.35,17400.0
2009-03-06 15:35:00,17.36,17.36,17.3,17.3,20700.0,17.36,17.36,17.3,17.3,20700.0
2009-03-06 15:40:00,17.31,17.42,17.31,17.4,31600.0,17.31,17.42,17.31,17.4,31600.0
2009-03-06 15:45:00,17.39,17.46,17.38,17.42,82300.0,17.39,17.46,17.38,17.42,82300.0
2009-03-06 15:50:00,17.41,17.48,17.4,17.48,46500.0,17.41,17.48,17.4,17.48,46500.0
2009-03-06 15:55:00,17.47,17.53,17.47,17.53,86300.0,17.47,17.53,17.47,17.53,86300.0
2009-03-09 09:30:00,17.35,17.73,17.31,17.73,10200.0,17.35,17.73,17.31,17.73,10200.0
2009-03-09 09:35:00,17.73,17.74,17.62,17.62,22900.0,17.73,17.74,17.62,17.62,22900.0
2009-03-09 09:40:00,17.61,17.73,17.6,17.65,17100.0,17.61,17.73,17.6,17.65,17100.0
2009-03-09 09:45:00,17.66,17.73,17.66,17.73,15300.0,17.66,17.73,17.66,17.73,15300.0
2009-03-09 09:50:00,17.73,17.82,17.71,17.71,37700.0,17.73,17.82,17.71,17.71,37700.0
2009-03-09 09:55:00,17.71,17.71,17.61,17.62,7400.0,17.71,17.71,17.61,17.62,7400.0
2009-03-09 10:00:00,17.61,17.62,17.56,17.62,14100.0,17.61,17.62,17.56,17.62,14100.0
2009-03-09 10:05:00,17.6,17.75,17.6,17.71,22300.0,17.6,17.75,17.6,17.71,22300.0
2009-03-09 10:10:00,17.71,17.83,17.69,17.79,7600.0,17.71,17.83,17.69,17.79,7600.0
2009-03-09 10:15:00,17.78,17.82,17.75,17.76,16600.0,17.78,17.82,17.75,17.76,16600.0
2009-03-09 10:20:00,17.74,17.75,17.68,17.69,19200.0,17.74,17.75,17.68,17.69,19200.0
2009-03-09 10:25:00,17.7,17.72,17.67,17.68,3800.0,17.7,17.72,17.67,17.68,3800.0
2009-03-09 10:30:00,17.68,17.73,17.65,17.68,13900.0,17.68,17.73,17.65,17.68,13900.0
2009-03-09 10:35:00,17.67,17.67,17.59,17.66,17300.0,17.67,17.67,17.59,17.66,17300.0
2009-03-09 10:40:00,17.66,17.74,17.64,17.72,13500.0,17.66,17.74,17.64,17.72,13500.0
2009-03-09 10:45:00,17.74,17.74,17.68,17.69,28600.0,17.74,17.74,17.68,17.69,28600.0
2009-03-09 10:50:00,17.67,17.74,17.67,17.71,13200.0,17.67,17.74,17.67,17.71,13200.0
2009-03-09 10:55:00,17.7,17.74,17.6,17.6,17900.0,17.7,17.74,17.6,17.6,17900.0
2009-03-09 11:00:00,17.59,17.61,17.57,17.57,18700.0,17.59,17.61,17.57,17.57,18700.0
2009-03-09 11:05:00,17.55,17.56,17.49,17.5,11600.0,17.55,17.56,17.49,17.5,11600.0
2009-03-09 11:10:00,17.5,17.54,17.5,17.54,4900.0,17.5,17.54,17.5,17.54,4900.0
2009-03-09 11:15:00,17.55,17.57,17.53,17.53,5500.0,17.55,17.57,17.53,17.53,5500.0
2009-03-09 11:20:00,17.53,17.54,17.49,17.5,17400.0,17.53,17.54,17.49,17.5,17400.0
2009-03-09 11:25:00,17.5,17.53,17.48,17.48,18800.0,17.5,17.53,17.48,17.48,18800.0
2009-03-09 11:30:00,17.49,17.53,17.47,17.47,14100.0,17.49,17.53,17.47,17.47,14100.0
2009-03-09 11:35:00,17.48,17.5,17.47,17.48,16500.0,17.48,17.5,17.47,17.48,16500.0
2009-03-09 11:40:00,17.48,17.48,17.42,17.43,7800.0,17.48,17.48,17.42,17.43,7800.0
2009-03-09 11:45:00,17.44,17.46,17.42,17.44,19200.0,17.44,17.46,17.42,17.44,19200.0
2009-03-09 11:50:00,17.45,17.46,17.4,17.4,5900.0,17.45,17.46,17.4,17.4,5900.0
2009-03-09 11:55:00,17.4,17.4,17.34,17.35,58300.0,17.4,17.4,17.34,17.35,58300.0
2009-03-09 12:00:00,17.35,17.36,17.34,17.35,10900.0,17.35,17.36,17.34,17.35,10900.0
2009-03-09 12:05:00,17.35,17.36,17.33,17.34,12000.0,17.35,17.36,17.33,17.34,12000.0
2009-03-09 12:10:00,17.35,17.41,17.34,17.39,9300.0,17.35,17.41,17.34,17.39,9300.0
2009-03-09 12:15:00,17.39,17.41,17.39,17.4,12800.0,17.39,17.41,17.39,17.4,12800.0
2009-03-09 12:20:00,17.4,17.43,17.39,17.4,16100.0,17.4,17.43,17.39,17.4,16100.0
2009-03-09 12:25:00,17.4,17.41,17.4,17.4,5200.0,17.4,17.41,17.4,17.4,5200.0
2009-03-09 12:30:00,17.4,17.43,17.4,17.43,2600.0,17.4,17.43,17.4,17.43,2600.0
2009-03-09 12:35:00,17.42,17.43,17.36,17.36,7300.0,17.42,17.43,17.36,17.36,7300.0
2009-03-09 12:40:00,17.34,17.39,17.33,17.38,9400.0,17.34,17.39,17.33,17.38,9400.0
2009-03-09 12:45:00,17.38,17.42,17.38,17.42,7300.0,17.38,17.42,17.38,17.42,7300.0
2009-03-09 12:50:00,17.42,17.42,17.4,17.4,6600.0,17.42,17.42,17.4,17.4,6600.0
2009-03-09 12:55:00,17.41,17.43,17.4,17.42,4700.0,17.41,17.43,17.4,17.42,4700.0
2009-03-09 13:00:00,17.42,17.42,17.39,17.4,9900.0,17.42,17.42,17.39,17.4,9900.0
2009-03-09 13:05:00,17.4,17.4,17.35,17.36,7600.0,17.4,17.4,17.35,17.36,7600.0
2009-03-09 13:10:00,17.36,17.36,17.33,17.34,6300.0,17.36,17.36,17.33,17.34,6300.0
2009-03-09 13:15:00,17.33,17.33,17.31,17.31,6700.0,17.33,17.33,17.31,17.31,6700.0
2009-03-09 13:20:00,17.32,17.34,17.32,17.32,9200.0,17.32,17.34,17.32,17.32,9200.0
2009-03-09 13:25:00,17.32,17.38,17.31,17.38,10000.0,17.32,17.38,17.31,17.38,10000.0
2009-03-09 13:30:00,17.36,17.36,17.32,17.36,10900.0,17.36,17.36,17.32,17.36,10900.0
2009-03-09 13:35:00,17.36,17.36,17.35,17.36,3700.0,17.36,17.36,17.35,17.36,3700.0
2009-03-09 13:40:00,17.36,17.39,17.35,17.38,7900.0,17.36,17.39,17.35,17.38,7900.0
2009-03-09 13:45:00,17.38,17.39,17.37,17.39,6800.0,17.38,17.39,17.37,17.39,6800.0
2009-03-09 13:50:00,17.39,17.42,17.38,17.38,11800.0,17.39,17.42,17.38,17.38,11800.0
2009-03-09 13:55:00,17.38,17.42,17.38,17.39,12800.0,17.38,17.42,17.38,17.39,12800.0
2009-03-09 14:00:00,17.39,17.42,17.38,17.42,9600.0,17.39,17.42,17.38,17.42,9600.0
2009-03-09 14:05:00,17.41,17.44,17.41,17.41,7100.0,17.41,17.44,17.41,17.41,7100.0
2009-03-09 14:10:00,17.41,17.43,17.39,17.39,11300.0,17.41,17.43,17.39,17.39,11300.0
2009-03-09 14:15:00,17.39,17.41,17.37,17.39,14900.0,17.39,17.41,17.37,17.39,14900.0
2009-03-09 14:20:00,17.39,17.4,17.35,17.35,14000.0,17.39,17.4,17.35,17.35,14000.0
2009-03-09 14:25:00,17.35,17.37,17.32,17.36,26000.0,17.35,17.37,17.32,17.36,26000.0
2009-03-09 14:30:00,17.36,17.37,17.32,17.37,26100.0,17.36,17.37,17.32,17.37,26100.0
2009-03-09 14:35:00,17.36,17.38,17.31,17.35,14500.0,17.36,17.38,17.31,17.35,14500.0
2009-03-09 14:40:00,17.36,17.37,17.32,17.33,11700.0,17.36,17.37,17.32,17.33,11700.0
2009-03-09 14:45:00,17.32,17.41,17.32,17.4,14800.0,17.32,17.41,17.32,17.4,14800.0
2009-03-09 14:50:00,17.41,17.45,17.41,17.42,13300.0,17.41,17.45,17.41,17.42,13300.0
2009-03-09 14:55:00,17.41,17.42,17.4,17.4,14200.0,17.41,17.42,17.4,17.4,14200.0
2009-03-09 15:00:00,17.4,17.44,17.4,17.43,15400.0,17.4,17.44,17.4,17.43,15400.0
2009-03-09 15:05:00,17.42,17.42,17.36,17.39,22800.0,17.42,17.42,17.36,17.39,22800.0
2009-03-09 15:10:00,17.39,17.39,17.31,17.36,25700.0,17.39,17.39,17.31,17.36,25700.0
2009-03-09 15:15:00,17.36,17.36,17.32,17.32,20200.0,17.36,17.36,17.32,17.32,20200.0
2009-03-09 15:20:00,17.32,17.32,17.29,17.32,29900.0,17.32,17.32,17.29,17.32,29900.0
2009-03-09 15:25:00,17.33,17.39,17.31,17.36,23400.0,17.33,17.39,17.31,17.36,23400.0
2009-03-09 15:30:00,17.37,17.43,17.35,17.38,25400.0,17.37,17.43,17.35,17.38,25400.0
2009-03-09 15:35:00,17.38,17.41,17.34,17.37,26000.0,17.38,17.41,17.34,17.37,26000.0
2009-03-09 15:40:00,17.35,17.36,17.35,17.36,19800.0,17.35,17.36,17.35,17.36,19800.0
2009-03-09 15:45:00,17.35,17.37,17.34,17.34,28000.0,17.35,17.37,17.34,17.34,28000.0
2009-03-09 15:50:00,17.34,17.39,17.33,17.36,58200.0,17.34,17.39,17.33,17.36,58200.0
2009-03-09 15:55:00,17.35,17.37,17.35,17.36,69900.0,17.35,17.37,17.35,17.36,69900.0
2009-03-10 09:30:00,17.59,17.6,17.47,17.6,15300.0,17.59,17.6,17.47,17.6,15300.0
2009-03-10 09:35:00,17.61,17.76,17.6,17.74,14500.0,17.61,17.76,17.6,17.74,14500.0
2009-03-10 09:40:00,17.69,17.9,17.69,17.88,23600.0,17.69,17.9,17.69,17.88,23600.0
2009-03-10 09:45:00,17.9,17.96,17.89,17.91,8500.0,17.9,17.96,17.89,17.91,8500.0
2009-03-10 09:50:00,17.91,18.09,17.9,18.03,27200.0,17.91,18.09,17.9,18.03,27200.0
2009-03-10 09:55:00,18.02,18.04,17.92,17.95,10200.0,18.02,18.04,17.92,17.95,10200.0
2009-03-10 10:00:00,17.94,17.99,17.93,17.98,7900.0,17.94,17.99,17.93,17.98,7900.0
2009-03-10 10:05:00,17.99,17.99,17.93,17.94,10200.0,17.99,17.99,17.93,17.94,10200.0
2009-03-10 10:10:00,17.94,17.99,17.92,17.93,22200.0,17.94,17.99,17.92,17.93,22200.0
2009-03-10 10:15:00,17.93,18.07,17.93,18.04,6900.0,17.93,18.07,17.93,18.04,6900.0
2009-03-10 10:20:00,18.04,18.07,17.99,17.99,5800.0,18.04,18.07,17.99,17.99,5800.0
2009-03-10 10:25:00,17.99,18.0,17.94,17.95,16600.0,17.99,18.0,17.94,17.95,16600.0
2009-03-10 10:30:00,17.95,18.0,17.95,18.0,4000.0,17.95,18.0,17.95,18.0,4000.0
2009-03-10 10:35:00,18.0,18.05,18.0,18.04,6400.0,18.0,18.05,18.0,18.04,6400.0
2009-03-10 10:40:00,18.05,18.06,17.98,17.98,12300.0,18.05,18.06,17.98,17.98,12300.0
2009-03-10 10:45:00,17.98,18.0,17.96,17.99,7700.0,17.98,18.0,17.96,17.99,7700.0
2009-03-10 10:50:00,17.98,18.01,17.98,17.98,10900.0,17.98,18.01,17.98,17.98,10900.0
2009-03-10 10:55:00,17.98,17.98,17.93,17.93,19700.0,17.98,17.98,17.93,17.93,19700.0
2009-03-10 11:00:00,17.92,17.93,17.9,17.91,12500.0,17.92,17.93,17.9,17.91,12500.0
2009-03-10 11:05:00,17.9,17.91,17.86,17.86,9000.0,17.9,17.91,17.86,17.86,9000.0
2009-03-10 11:10:00,17.85,17.85,17.84,17.85,12300.0,17.85,17.85,17.84,17.85,12300.0
2009-03-10 11:15:00,17.85,17.87,17.84,17.85,15200.0,17.85,17.87,17.84,17.85,15200.0
2009-03-10 11:20:00,17.85,17.85,17.8,17.8,13600.0,17.85,17.85,17.8,17.8,13600.0
2009-03-10 11:25:00,17.8,17.84,17.79,17.83,17000.0,17.8,17.84,17.79,17.83,17000.0
2009-03-10 11:30:00,17.82,17.86,17.82,17.85,9000.0,17.82,17.86,17.82,17.85,9000.0
2009-03-10 11:35:00,17.86,17.88,17.85,17.87,13600.0,17.86,17.88,17.85,17.87,13600.0
2009-03-10 11:40:00,17.87,17.87,17.86,17.87,3600.0,17.87,17.87,17.86,17.87,3600.0
2009-03-10 11:45:00,17.86,17.87,17.86,17.87,23300.0,17.86,17.87,17.86,17.87,23300.0
2009-03-10 11:50:00,17.87,17.91,17.86,17.9,23100.0,17.87,17.91,17.86,17.9,23100.0
2009-03-10 11:55:00,17.91,17.98,17.91,17.98,5700.0,17.91,17.98,17.91,17.98,5700.0
2009-03-10 12:00:00,17.98,18.06,17.97,18.05,18800.0,17.98,18.06,17.97,18.05,18800.0
2009-03-10 12:05:00,18.05,18.08,18.04,18.06,15700.0,18.05,18.08,18.04,18.06,15700.0
2009-03-10 12:10:00,18.06,18.08,18.06,18.08,6400.0,18.06,18.08,18.06,18.08,6400.0
2009-03-10 12:15:00,18.08,18.08,18.06,18.06,4600.0,18.08,18.08,18.06,18.06,4600.0
2009-03-10 12:20:00,18.06,18.07,18.06,18.06,4700.0,18.06,18.07,18.06,18.06,4700.0
2009-03-10 12:25:00,18.07,18.1,18.07,18.09,12600.0,18.07,18.1,18.07,18.09,12600.0
2009-03-10 12:30:00,18.1,18.11,18.09,18.11,10500.0,18.1,18.11,18.09,18.11,10500.0
2009-03-10 12:35:00,18.11,18.11,18.1,18.1,2800.0,18.11,18.11,18.1,18.1,2800.0
2009-03-10 12:40:00,18.1,18.11,18.1,18.1,8500.0,18.1,18.11,18.1,18.1,8500.0
2009-03-10 12:45:00,18.1,18.11,18.08,18.08,5800.0,18.1,18.11,18.08,18.08,5800.0
2009-03-10 12:50:00,18.07,18.08,18.03,18.05,6800.0,18.07,18.08,18.03,18.05,6800.0
2009-03-10 12:55:00,18.05,18.06,18.04,18.05,4000.0,18.05,18.06,18.04,18.05,4000.0
2009-03-10 13:00:00,18.05,18.08,18.05,18.08,9300.0,18.05,18.08,18.05,18.08,9300.0
2009-03-10 13:05:00,18.07,18.09,18.07,18.08,3700.0,18.07,18.09,18.07,18.08,3700.0
2009-03-10 13:10:00,18.09,18.11,18.07,18.11,7200.0,18.09,18.11,18.07,18.11,7200.0
2009-03-10 13:15:00,18.11,18.12,18.11,18.12,5100.0,18.11,18.12,18.11,18.12,5100.0
2009-03-10 13:20:00,18.11,18.15,18.11,18.14,18300.0,18.11,18.15,18.11,18.14,18300.0
2009-03-10 13:25:00,18.14,18.14,18.12,18.14,8200.0,18.14,18.14,18.12,18.14,8200.0
2009-03-10 13:30:00,18.13,18.18,18.13,18.17,20700.0,18.13,18.18,18.13,18.17,20700.0
2009-03-10 13:35:00,18.17,18.18,18.16,18.16,13100.0,18.17,18.18,18.16,18.16,13100.0
2009-03-10 13:40:00,18.16,18.2,18.16,18.19,7200.0,18.16,18.2,18.16,18.19,7200.0
2009-03-10 13:45:00,18.19,18.2,18.17,18.18,9000.0,18.19,18.2,18.17,18.18,9000.0
2009-03-10 13:50:00,18.18,18.18,18.12,18.12,10300.0,18.18,18.18,18.12,18.12,10300.0
2009-03-10 13:55:00,18.12,18.12,18.1,18.12,6200.0,18.12,18.12,18.1,18.12,6200.0
2009-03-10 14:00:00,18.13,18.14,18.12,18.14,5100.0,18.13,18.14,18.12,18.14,5100.0
2009-03-10 14:05:00,18.15,18.18,18.15,18.16,10100.0,18.15,18.18,18.15,18.16,10100.0
2009-03-10 14:10:00,18.16,18.18,18.14,18.15,10400.0,18.16,18.18,18.14,18.15,10400.0
2009-03-10 14:15:00,18.15,18.16,18.13,18.15,14100.0,18.15,18.16,18.13,18.15,14100.0
2009-03-10 14:20:00,18.14,18.14,18.1,18.11,17600.0,18.14,18.14,18.1,18.11,17600.0
2009-03-10 14:25:00,18.11,18.14,18.08,18.1,16700.0,18.11,18.14,18.08,18.1,16700.0
2009-03-10 14:30:00,18.1,18.1,18.06,18.08,24400.0,18.1,18.1,18.06,18.08,24400.0
2009-03-10 14:35:00,18.08,18.1,18.04,18.09,25600.0,18.08,18.1,18.04,18.09,25600.0
2009-03-10 14:40:00,18.09,18.09,18.08,18.09,5700.0,18.09,18.09,18.08,18.09,5700.0
2009-03-10 14:45:00,18.09,18.1,18.01,18.02,12300.0,18.09,18.1,18.01,18.02,12300.0
2009-03-10 14:50:00,18.03,18.07,18.03,18.07,10500.0,18.03,18.07,18.03,18.07,10500.0
2009-03-10 14:55:00,18.08,18.14,18.07,18.14,42100.0,18.08,18.14,18.07,18.14,42100.0
2009-03-10 15:00:00,18.14,18.16,18.13,18.14,30200.0,18.14,18.16,18.13,18.14,30200.0
2009-03-10 15:05:00,18.14,18.17,18.13,18.14,11400.0,18.14,18.17,18.13,18.14,11400.0
2009-03-10 15:10:00,18.14,18.16,18.12,18.14,16500.0,18.14,18.16,18.12,18.14,16500.0
2009-03-10 15:15:00,18.14,18.15,18.11,18.13,14500.0,18.14,18.15,18.11,18.13,14500.0
2009-03-10 15:20:00,18.14,18.16,18.14,18.16,13100.0,18.14,18.16,18.14,18.16,13100.0
2009-03-10 15:25:00,18.15,18.2,18.15,18.18,24500.0,18.15,18.2,18.15,18.18,24500.0
2009-03-10 15:30:00,18.19,18.19,18.14,18.14,20100.0,18.19,18.19,18.14,18.14,20100.0
2009-03-10 15:35:00,18.15,18.2,18.15,18.19,20500.0,18.15,18.2,18.15,18.19,20500.0
2009-03-10 15:40:00,18.19,18.2,18.15,18.17,27900.0,18.19,18.2,18.15,18.17,27900.0
2009-03-10 15:45:00,18.17,18.2,18.15,18.2,31000.0,18.17,18.2,18.15,18.2,31000.0
2009-03-10 15:50:00,18.2,18.26,18.2,18.23,54300.0,18.2,18.26,18.2,18.23,54300.0
2009-03-10 15:55:00,18.24,18.27,18.22,18.27,48900.0,18.24,18.27,18.22,18.27,48900.0
2009-03-11 09:30:00,18.29,18.29,18.11,18.15,9900.0,18.29,18.29,18.11,18.15,9900.0
2009-03-11 09:35:00,18.18,18.24,18.04,18.24,7800.0,18.18,18.24,18.04,18.24,7800.0
2009-03-11 09:40:00,18.25,18.35,18.25,18.32,8200.0,18.25,18.35,18.25,18.32,8200.0
2009-03-11 09:45:00,18.32,18.44,18.32,18.41,5800.0,18.32,18.44,18.32,18.41,5800.0
2009-03-11 09:50:00,18.41,18.44,18.35,18.44,7300.0,18.41,18.44,18.35,18.44,7300.0
2009-03-11 09:55:00,18.44,18.47,18.38,18.46,7100.0,18.44,18.47,18.38,18.46,7100.0
2009-03-11 10:00:00,18.48,18.49,18.42,18.43,7000.0,18.48,18.49,18.42,18.43,7000.0
2009-03-11 10:05:00,18.42,18.45,18.35,18.38,7800.0,18.42,18.45,18.35,18.38,7800.0
2009-03-11 10:10:00,18.38,18.48,18.38,18.44,14300.0,18.38,18.48,18.38,18.44,14300.0
2009-03-11 10:15:00,18.44,18.49,18.44,18.48,11500.0,18.44,18.49,18.44,18.48,11500.0
2009-03-11 10:20:00,18.48,18.49,18.45,18.47,8200.0,18.48,18.49,18.45,18.47,8200.0
2009-03-11 10:25:00,18.46,18.5,18.46,18.48,11200.0,18.46,18.5,18.46,18.48,11200.0
2009-03-11 10:30:00,18.49,18.5,18.47,18.47,7000.0,18.49,18.5,18.47,18.47,7000.0
2009-03-11 10:35:00,18.46,18.46,18.41,18.42,13100.0,18.46,18.46,18.41,18.42,13100.0
2009-03-11 10:40:00,18.41,18.42,18.41,18.42,8300.0,18.41,18.42,18.41,18.42,8300.0
2009-03-11 10:45:00,18.42,18.44,18.41,18.42,15900.0,18.42,18.44,18.41,18.42,15900.0
2009-03-11 10:50:00,18.42,18.43,18.41,18.42,9300.0,18.42,18.43,18.41,18.42,9300.0
2009-03-11 10:55:00,18.42,18.46,18.41,18.44,19400.0,18.42,18.46,18.41,18.44,19400.0
2009-03-11 11:00:00,18.43,18.46,18.43,18.44,10600.0,18.43,18.46,18.43,18.44,10600.0
2009-03-11 11:05:00,18.44,18.47,18.43,18.46,8200.0,18.44,18.47,18.43,18.46,8200.0
2009-03-11 11:10:00,18.47,18.47,18.43,18.44,6000.0,18.47,18.47,18.43,18.44,6000.0
2009-03-11 11:15:00,18.44,18.46,18.42,18.45,6100.0,18.44,18.46,18.42,18.45,6100.0
2009-03-11 11:20:00,18.45,18.45,18.43,18.45,9500.0,18.45,18.45,18.43,18.45,9500.0
2009-03-11 11:25:00,18.44,18.46,18.42,18.45,9300.0,18.44,18.46,18.42,18.45,9300.0
2009-03-11 11:30:00,18.46,18.48,18.46,18.47,8900.0,18.46,18.48,18.46,18.47,8900.0
2009-03-11 11:35:00,18.47,18.47,18.44,18.45,23700.0,18.47,18.47,18.44,18.45,23700.0
2009-03-11 11:40:00,18.44,18.44,18.37,18.39,47200.0,18.44,18.44,18.37,18.39,47200.0
2009-03-11 11:45:00,18.4,18.43,18.4,18.42,5300.0,18.4,18.43,18.4,18.42,5300.0
2009-03-11 11:50:00,18.41,18.44,18.41,18.43,3400.0,18.41,18.44,18.41,18.43,3400.0
2009-03-11 11:55:00,18.44,18.45,18.41,18.41,5700.0,18.44,18.45,18.41,18.41,5700.0
2009-03-11 12:00:00,18.41,18.41,18.4,18.41,4600.0,18.41,18.41,18.4,18.41,4600.0
2009-03-11 12:05:00,18.41,18.42,18.4,18.4,4600.0,18.41,18.42,18.4,18.4,4600.0
2009-03-11 12:10:00,18.4,18.42,18.39,18.42,10000.0,18.4,18.42,18.39,18.42,10000.0
2009-03-11 12:15:00,18.42,18.44,18.4,18.41,14600.0,18.42,18.44,18.4,18.41,14600.0
2009-03-11 12:20:00,18.41,18.43,18.4,18.4,13600.0,18.41,18.43,18.4,18.4,13600.0
2009-03-11 12:25:00,18.4,18.41,18.39,18.39,16400.0,18.4,18.41,18.39,18.39,16400.0
2009-03-11 12:30:00,18.41,18.41,18.38,18.38,5800.0,18.41,18.41,18.38,18.38,5800.0
2009-03-11 12:35:00,18.39,18.4,18.3,18.3,14700.0,18.39,18.4,18.3,18.3,14700.0
2009-03-11 12:40:00,18.3,18.33,18.28,18.3,13100.0,18.3,18.33,18.28,18.3,13100.0
2009-03-11 12:45:00,18.3,18.31,18.3,18.31,1100.0,18.3,18.31,18.3,18.31,1100.0
2009-03-11 12:50:00,18.3,18.31,18.29,18.29,6500.0,18.3,18.31,18.29,18.29,6500.0
2009-03-11 12:55:00,18.3,18.33,18.3,18.31,20400.0,18.3,18.33,18.3,18.31,20400.0
2009-03-11 13:00:00,18.32,18.36,18.31,18.32,18000.0,18.32,18.36,18.31,18.32,18000.0
2009-03-11 13:05:00,18.32,18.35,18.31,18.32,25500.0,18.32,18.35,18.31,18.32,25500.0
2009-03-11 13:10:00,18.33,18.34,18.32,18.34,2200.0,18.33,18.34,18.32,18.34,2200.0
2009-03-11 13:15:00,18.34,18.4,18.34,18.39,13000.0,18.34,18.4,18.34,18.39,13000.0
2009-03-11 13:20:00,18.39,18.4,18.38,18.38,4000.0,18.39,18.4,18.38,18.38,4000.0
2009-03-11 13:25:00,18.38,18.38,18.37,18.38,9100.0,18.38,18.38,18.37,18.38,9100.0
2009-03-11 13:30:00,18.39,18.39,18.37,18.37,5200.0,18.39,18.39,18.37,18.37,5200.0
2009-03-11 13:35:00,18.37,18.43,18.37,18.43,9800.0,18.37,18.43,18.37,18.43,9800.0
2009-03-11 13:40:00,18.44,18.45,18.42,18.43,6700.0,18.44,18.45,18.42,18.43,6700.0
2009-03-11 13:45:00,18.44,18.44,18.41,18.41,8500.0,18.44,18.44,18.41,18.41,8500.0
2009-03-11 13:50:00,18.42,18.43,18.41,18.41,8600.0,18.42,18.43,18.41,18.41,8600.0
2009-03-11 13:55:00,18.4,18.44,18.4,18.44,7500.0,18.4,18.44,18.4,18.44,7500.0
2009-03-11 14:00:00,18.43,18.45,18.43,18.44,10100.0,18.43,18.45,18.43,18.44,10100.0
2009-03-11 14:05:00,18.44,18.44,18.38,18.38,11200.0,18.44,18.44,18.38,18.38,11200.0
2009-03-11 14:10:00,18.38,18.4,18.38,18.4,22000.0,18.38,18.4,18.38,18.4,22000.0
2009-03-11 14:15:00,18.39,18.39,18.35,18.35,37000.0,18.39,18.39,18.35,18.35,37000.0
2009-03-11 14:20:00,18.35,18.37,18.35,18.36,19600.0,18.35,18.37,18.35,18.36,19600.0
2009-03-11 14:25:00,18.36,18.37,18.34,18.37,11400.0,18.36,18.37,18.34,18.37,11400.0
2009-03-11 14:30:00,18.37,18.4,18.34,18.36,29500.0,18.37,18.4,18.34,18.36,29500.0
2009-03-11 14:35:00,18.36,18.36,18.33,18.33,14700.0,18.36,18.36,18.33,18.33,14700.0
2009-03-11 14:40:00,18.33,18.34,18.32,18.33,21900.0,18.33,18.34,18.32,18.33,21900.0
2009-03-11 14:45:00,18.32,18.38,18.31,18.38,23100.0,18.32,18.38,18.31,18.38,23100.0
2009-03-11 14:50:00,18.36,18.38,18.36,18.38,6700.0,18.36,18.38,18.36,18.38,6700.0
2009-03-11 14:55:00,18.37,18.38,18.35,18.35,5800.0,18.37,18.38,18.35,18.35,5800.0
2009-03-11 15:00:00,18.34,18.38,18.34,18.38,10000.0,18.34,18.38,18.34,18.38,10000.0
2009-03-11 15:05:00,18.39,18.39,18.37,18.39,13400.0,18.39,18.39,18.37,18.39,13400.0
2009-03-11 15:10:00,18.39,18.43,18.38,18.42,17300.0,18.39,18.43,18.38,18.42,17300.0
2009-03-11 15:15:00,18.43,18.44,18.4,18.42,11800.0,18.43,18.44,18.4,18.42,11800.0
2009-03-11 15:20:00,18.42,18.45,18.42,18.44,12200.0,18.42,18.45,18.42,18.44,12200.0
2009-03-11 15:25:00,18.44,18.44,18.41,18.44,11900.0,18.44,18.44,18.41,18.44,11900.0
2009-03-11 15:30:00,18.44,18.46,18.42,18.46,10000.0,18.44,18.46,18.42,18.46,10000.0
2009-03-11 15:35:00,18.45,18.48,18.45,18.47,27700.0,18.45,18.48,18.45,18.47,27700.0
2009-03-11 15:40:00,18.47,18.49,18.46,18.48,13200.0,18.47,18.49,18.46,18.48,13200.0
2009-03-11 15:45:00,18.48,18.5,18.46,18.49,31900.0,18.48,18.5,18.46,18.49,31900.0
2009-03-11 15:50:00,18.5,18.5,18.47,18.47,37900.0,18.5,18.5,18.47,18.47,37900.0
2009-03-11 15:55:00,18.47,18.47,18.44,18.47,110400.0,18.47,18.47,18.44,18.47,110400.0
2009-03-12 09:30:00,18.39,18.39,18.27,18.35,9000.0,18.39,18.39,18.27,18.35,9000.0
2009-03-12 09:35:00,18.4,18.46,18.3,18.39,11200.0,18.4,18.46,18.3,18.39,11200.0
2009-03-12 09:40:00,18.37,18.43,18.37,18.39,8500.0,18.37,18.43,18.37,18.39,8500.0
2009-03-12 09:45:00,18.38,18.42,18.35,18.41,20300.0,18.38,18.42,18.35,18.41,20300.0
2009-03-12 09:50:00,18.4,18.45,18.39,18.44,8100.0,18.4,18.45,18.39,18.44,8100.0
2009-03-12 09:55:00,18.43,18.45,18.39,18.4,10700.0,18.43,18.45,18.39,18.4,10700.0
2009-03-12 10:00:00,18.42,18.43,18.4,18.43,14000.0,18.42,18.43,18.4,18.43,14000.0
2009-03-12 10:05:00,18.43,18.47,18.43,18.46,5600.0,18.43,18.47,18.43,18.46,5600.0
2009-03-12 10:10:00,18.45,18.46,18.42,18.42,7600.0,18.45,18.46,18.42,18.42,7600.0
2009-03-12 10:15:00,18.44,18.48,18.44,18.46,10900.0,18.44,18.48,18.44,18.46,10900.0
2009-03-12 10:20:00,18.44,18.48,18.42,18.48,67900.0,18.44,18.48,18.42,18.48,67900.0
2009-03-12 10:25:00,18.46,18.48,18.46,18.46,6700.0,18.46,18.48,18.46,18.46,6700.0
2009-03-12 10:30:00,18.47,18.49,18.43,18.43,66100.0,18.47,18.49,18.43,18.43,66100.0
2009-03-12 10:35:00,18.43,18.47,18.42,18.45,7400.0,18.43,18.47,18.42,18.45,7400.0
2009-03-12 10:40:00,18.46,18.5,18.45,18.49,20200.0,18.46,18.5,18.45,18.49,20200.0
2009-03-12 10:45:00,18.49,18.53,18.49,18.51,12700.0,18.49,18.53,18.49,18.51,12700.0
2009-03-12 10:50:00,18.51,18.58,18.51,18.56,64600.0,18.51,18.58,18.51,18.56,64600.0
2009-03-12 10:55:00,18.55,18.57,18.55,18.55,10000.0,18.55,18.57,18.55,18.55,10000.0
2009-03-12 11:00:00,18.56,18.56,18.5,18.5,8900.0,18.56,18.56,18.5,18.5,8900.0
2009-03-12 11:05:00,18.51,18.51,18.48,18.48,3300.0,18.51,18.51,18.48,18.48,3300.0
2009-03-12 11:10:00,18.49,18.53,18.49,18.53,3800.0,18.49,18.53,18.49,18.53,3800.0
2009-03-12 11:15:00,18.52,18.54,18.52,18.53,2400.0,18.52,18.54,18.52,18.53,2400.0
2009-03-12 11:20:00,18.53,18.53,18.49,18.5,11300.0,18.53,18.53,18.49,18.5,11300.0
2009-03-12 11:25:00,18.49,18.5,18.48,18.49,7000.0,18.49,18.5,18.48,18.49,7000.0
2009-03-12 11:30:00,18.49,18.52,18.49,18.49,5500.0,18.49,18.52,18.49,18.49,5500.0
2009-03-12 11:35:00,18.49,18.53,18.49,18.53,11600.0,18.49,18.53,18.49,18.53,11600.0
2009-03-12 11:40:00,18.53,18.61,18.53,18.6,14600.0,18.53,18.61,18.53,18.6,14600.0
2009-03-12 11:45:00,18.61,18.62,18.6,18.6,3000.0,18.61,18.62,18.6,18.6,3000.0
2009-03-12 11:50:00,18.6,18.62,18.6,18.6,2600.0,18.6,18.62,18.6,18.6,2600.0
2009-03-12 11:55:00,18.6,18.61,18.57,18.61,10400.0,18.6,18.61,18.57,18.61,10400.0
2009-03-12 12:00:00,18.61,18.62,18.6,18.61,3100.0,18.61,18.62,18.6,18.61,3100.0
2009-03-12 12:05:00,18.59,18.64,18.59,18.63,8000.0,18.59,18.64,18.59,18.63,8000.0
2009-03-12 12:10:00,18.64,18.64,18.61,18.64,8000.0,18.64,18.64,18.61,18.64,8000.0
2009-03-12 12:15:00,18.64,18.67,18.63,18.63,8800.0,18.64,18.67,18.63,18.63,8800.0
2009-03-12 12:20:00,18.64,18.64,18.61,18.61,2100.0,18.64,18.64,18.61,18.61,2100.0
2009-03-12 12:25:00,18.61,18.62,18.58,18.61,5000.0,18.61,18.62,18.58,18.61,5000.0
2009-03-12 12:30:00,18.61,18.64,18.6,18.64,2400.0,18.61,18.64,18.6,18.64,2400.0
2009-03-12 12:35:00,18.64,18.65,18.64,18.65,1000.0,18.64,18.65,18.64,18.65,1000.0
2009-03-12 12:40:00,18.65,18.68,18.64,18.67,5400.0,18.65,18.68,18.64,18.67,5400.0
2009-03-12 12:45:00,18.67,18.67,18.66,18.67,6800.0,18.67,18.67,18.66,18.67,6800.0
2009-03-12 12:50:00,18.67,18.7,18.67,18.7,4500.0,18.67,18.7,18.67,18.7,4500.0
2009-03-12 12:55:00,18.7,18.74,18.69,18.73,17400.0,18.7,18.74,18.69,18.73,17400.0
2009-03-12 13:00:00,18.74,18.75,18.74,18.74,10000.0,18.74,18.75,18.74,18.74,10000.0
2009-03-12 13:05:00,18.75,18.75,18.73,18.75,6700.0,18.75,18.75,18.73,18.75,6700.0
2009-03-12 13:10:00,18.75,18.75,18.72,18.75,4800.0,18.75,18.75,18.72,18.75,4800.0
2009-03-12 13:15:00,18.74,18.75,18.72,18.73,9200.0,18.74,18.75,18.72,18.73,9200.0
2009-03-12 13:20:00,18.72,18.75,18.72,18.75,9000.0,18.72,18.75,18.72,18.75,9000.0
2009-03-12 13:25:00,18.74,18.74,18.69,18.7,8600.0,18.74,18.74,18.69,18.7,8600.0
2009-03-12 13:30:00,18.7,18.71,18.69,18.71,4600.0,18.7,18.71,18.69,18.71,4600.0
2009-03-12 13:35:00,18.71,18.72,18.7,18.71,2600.0,18.71,18.72,18.7,18.71,2600.0
2009-03-12 13:40:00,18.72,18.74,18.72,18.73,5200.0,18.72,18.74,18.72,18.73,5200.0
2009-03-12 13:45:00,18.73,18.73,18.72,18.73,2200.0,18.73,18.73,18.72,18.73,2200.0
2009-03-12 13:50:00,18.73,18.75,18.72,18.75,4700.0,18.73,18.75,18.72,18.75,4700.0
2009-03-12 13:55:00,18.75,18.75,18.74,18.75,6500.0,18.75,18.75,18.74,18.75,6500.0
2009-03-12 14:00:00,18.75,18.75,18.74,18.74,5000.0,18.75,18.75,18.74,18.74,5000.0
2009-03-12 14:05:00,18.75,18.75,18.71,18.73,15100.0,18.75,18.75,18.71,18.73,15100.0
2009-03-12 14:10:00,18.74,18.79,18.73,18.78,12800.0,18.74,18.79,18.73,18.78,12800.0
2009-03-12 14:15:00,18.79,18.83,18.78,18.83,11700.0,18.79,18.83,18.78,18.83,11700.0
2009-03-12 14:20:00,18.83,18.85,18.82,18.82,20000.0,18.83,18.85,18.82,18.82,20000.0
2009-03-12 14:25:00,18.82,18.84,18.82,18.84,6800.0,18.82,18.84,18.82,18.84,6800.0
2009-03-12 14:30:00,18.84,18.84,18.83,18.83,4400.0,18.84,18.84,18.83,18.83,4400.0
2009-03-12 14:35:00,18.83,18.84,18.83,18.83,8400.0,18.83,18.84,18.83,18.83,8400.0
2009-03-12 14:40:00,18.84,18.89,18.84,18.89,12700.0,18.84,18.89,18.84,18.89,12700.0
2009-03-12 14:45:00,18.89,18.95,18.88,18.95,22800.0,18.89,18.95,18.88,18.95,22800.0
2009-03-12 14:50:00,18.96,18.99,18.96,18.98,13000.0,18.96,18.99,18.96,18.98,13000.0
2009-03-12 14:55:00,18.99,18.99,18.96,18.96,13500.0,18.99,18.99,18.96,18.96,13500.0
2009-03-12 15:00:00,18.96,18.97,18.93,18.93,17300.0,18.96,18.97,18.93,18.93,17300.0
2009-03-12 15:05:00,18.94,18.94,18.92,18.92,14400.0,18.94,18.94,18.92,18.92,14400.0
2009-03-12 15:10:00,18.92,18.96,18.92,18.96,9800.0,18.92,18.96,18.92,18.96,9800.0
2009-03-12 15:15:00,18.96,18.96,18.93,18.96,17500.0,18.96,18.96,18.93,18.96,17500.0
2009-03-12 15:20:00,18.97,18.97,18.92,18.93,19100.0,18.97,18.97,18.92,18.93,19100.0
2009-03-12 15:25:00,18.93,18.95,18.92,18.95,8500.0,18.93,18.95,18.92,18.95,8500.0
2009-03-12 15:30:00,18.95,18.98,18.94,18.97,29000.0,18.95,18.98,18.94,18.97,29000.0
2009-03-12 15:35:00,18.98,19.0,18.97,18.99,24800.0,18.98,19.0,18.97,18.99,24800.0
2009-03-12 15:40:00,18.99,19.0,18.98,18.99,30300.0,18.99,19.0,18.98,18.99,30300.0
2009-03-12 15:45:00,18.99,18.99,18.97,18.98,33800.0,18.99,18.99,18.97,18.98,33800.0
2009-03-12 15:50:00,18.99,19.06,18.98,19.06,152300.0,18.99,19.06,18.98,19.06,152300.0
2009-03-12 15:55:00,19.05,19.05,19.01,19.02,70200.0,19.05,19.05,19.01,19.02,70200.0
2009-03-13 09:30:00,19.03,19.04,18.97,19.04,9100.0,19.03,19.04,18.97,19.04,9100.0
2009-03-13 09:35:00,19.04,19.09,19.0,19.03,14200.0,19.04,19.09,19.0,19.03,14200.0
2009-03-13 09:40:00,19.04,19.06,19.01,19.03,21900.0,19.04,19.06,19.01,19.03,21900.0
2009-03-13 09:45:00,19.02,19.05,18.94,18.94,22200.0,19.02,19.05,18.94,18.94,22200.0
2009-03-13 09:50:00,18.94,18.98,18.91,18.94,9000.0,18.94,18.98,18.91,18.94,9000.0
2009-03-13 09:55:00,18.94,18.97,18.9,18.97,6500.0,18.94,18.97,18.9,18.97,6500.0
2009-03-13 10:00:00,18.97,18.97,18.9,18.91,16200.0,18.97,18.97,18.9,18.91,16200.0
2009-03-13 10:05:00,18.92,19.0,18.9,18.99,12600.0,18.92,19.0,18.9,18.99,12600.0
2009-03-13 10:10:00,19.0,19.0,18.94,18.98,12600.0,19.0,19.0,18.94,18.98,12600.0
2009-03-13 10:15:00,19.0,19.01,18.93,18.97,9900.0,19.0,19.01,18.93,18.97,9900.0
2009-03-13 10:20:00,18.96,18.96,18.88,18.88,9300.0,18.96,18.96,18.88,18.88,9300.0
2009-03-13 10:25:00,18.88,18.88,18.83,18.87,16300.0,18.88,18.88,18.83,18.87,16300.0
2009-03-13 10:30:00,18.87,18.89,18.84,18.87,12900.0,18.87,18.89,18.84,18.87,12900.0
2009-03-13 10:35:00,18.88,18.88,18.81,18.87,69700.0,18.88,18.88,18.81,18.87,69700.0
2009-03-13 10:40:00,18.87,19.0,18.87,18.99,7800.0,18.87,19.0,18.87,18.99,7800.0
2009-03-13 10:45:00,18.99,19.05,18.99,18.99,10300.0,18.99,19.05,18.99,18.99,10300.0
2009-03-13 10:50:00,18.99,19.0,18.95,18.96,5600.0,18.99,19.0,18.95,18.96,5600.0
2009-03-13 10:55:00,18.96,18.98,18.96,18.98,11400.0,18.96,18.98,18.96,18.98,11400.0
2009-03-13 11:00:00,18.98,19.04,18.98,19.04,8300.0,18.98,19.04,18.98,19.04,8300.0
2009-03-13 11:05:00,19.03,19.08,19.03,19.08,24300.0,19.03,19.08,19.03,19.08,24300.0
2009-03-13 11:10:00,19.08,19.08,19.06,19.08,8300.0,19.08,19.08,19.06,19.08,8300.0
2009-03-13 11:15:00,19.08,19.08,19.07,19.07,3200.0,19.08,19.08,19.07,19.07,3200.0
2009-03-13 11:20:00,19.07,19.08,19.06,19.08,9000.0,19.07,19.08,19.06,19.08,9000.0
2009-03-13 11:25:00,19.08,19.08,19.06,19.08,8500.0,19.08,19.08,19.06,19.08,8500.0
2009-03-13 11:30:00,19.07,19.08,19.05,19.05,6400.0,19.07,19.08,19.05,19.05,6400.0
2009-03-13 11:35:00,19.04,19.07,19.04,19.05,7300.0,19.04,19.07,19.04,19.05,7300.0
2009-03-13 11:40:00,19.05,19.06,19.02,19.03,13500.0,19.05,19.06,19.02,19.03,13500.0
2009-03-13 11:45:00,19.04,19.04,19.0,19.0,11700.0,19.04,19.04,19.0,19.0,11700.0
2009-03-13 11:50:00,19.0,19.0,18.98,18.98,6800.0,19.0,19.0,18.98,18.98,6800.0
2009-03-13 11:55:00,18.98,19.0,18.98,18.99,9600.0,18.98,19.0,18.98,18.99,9600.0
2009-03-13 12:00:00,19.0,19.0,18.99,18.99,4000.0,19.0,19.0,18.99,18.99,4000.0
2009-03-13 12:05:00,18.99,19.0,18.98,19.0,6500.0,18.99,19.0,18.98,19.0,6500.0
2009-03-13 12:10:00,18.99,19.0,18.99,18.99,4600.0,18.99,19.0,18.99,18.99,4600.0
2009-03-13 12:15:00,18.99,19.01,18.98,19.01,11100.0,18.99,19.01,18.98,19.01,11100.0
2009-03-13 12:20:00,19.01,19.06,19.01,19.04,12800.0,19.01,19.06,19.01,19.04,12800.0
2009-03-13 12:25:00,19.06,19.07,19.04,19.04,2400.0,19.06,19.07,19.04,19.04,2400.0
2009-03-13 12:30:00,19.04,19.05,19.02,19.02,3600.0,19.04,19.05,19.02,19.02,3600.0
2009-03-13 12:35:00,19.03,19.04,18.98,18.98,6500.0,19.03,19.04,18.98,18.98,6500.0
2009-03-13 12:40:00,18.99,19.03,18.99,19.01,6200.0,18.99,19.03,18.99,19.01,6200.0
2009-03-13 12:45:00,19.02,19.06,19.0,19.0,3900.0,19.02,19.06,19.0,19.0,3900.0
2009-03-13 12:50:00,19.0,19.0,18.97,18.97,5200.0,19.0,19.0,18.97,18.97,5200.0
2009-03-13 12:55:00,18.98,19.02,18.96,19.02,4700.0,18.98,19.02,18.96,19.02,4700.0
2009-03-13 13:00:00,19.02,19.02,18.92,18.93,26100.0,19.02,19.02,18.92,18.93,26100.0
2009-03-13 13:05:00,18.92,18.92,18.88,18.89,19500.0,18.92,18.92,18.88,18.89,19500.0
2009-03-13 13:10:00,18.89,18.92,18.88,18.92,2900.0,18.89,18.92,18.88,18.92,2900.0
2009-03-13 13:15:00,18.92,18.97,18.92,18.97,6600.0,18.92,18.97,18.92,18.97,6600.0
2009-03-13 13:20:00,18.97,18.99,18.97,18.99,1100.0,18.97,18.99,18.97,18.99,1100.0
2009-03-13 13:25:00,18.99,19.0,18.98,19.0,4300.0,18.99,19.0,18.98,19.0,4300.0
2009-03-13 13:30:00,19.0,19.02,19.0,19.02,2600.0,19.0,19.02,19.0,19.02,2600.0
2009-03-13 13:35:00,19.01,19.02,18.97,18.99,5600.0,19.01,19.02,18.97,18.99,5600.0
2009-03-13 13:40:00,18.98,18.99,18.98,18.98,1600.0,18.98,18.99,18.98,18.98,1600.0
2009-03-13 13:45:00,18.98,18.99,18.97,18.98,4900.0,18.98,18.99,18.97,18.98,4900.0
2009-03-13 13:50:00,18.98,19.02,18.98,19.01,4200.0,18.98,19.02,18.98,19.01,4200.0
2009-03-13 13:55:00,19.01,19.01,18.95,18.96,11600.0,19.01,19.01,18.95,18.96,11600.0
2009-03-13 14:00:00,18.97,18.99,18.97,18.98,6100.0,18.97,18.99,18.97,18.98,6100.0
2009-03-13 14:05:00,18.98,19.0,18.98,18.98,7400.0,18.98,19.0,18.98,18.98,7400.0
2009-03-13 14:10:00,18.98,18.98,18.97,18.97,2900.0,18.98,18.98,18.97,18.97,2900.0
2009-03-13 14:15:00,18.97,18.98,18.92,18.94,9800.0,18.97,18.98,18.92,18.94,9800.0
2009-03-13 14:20:00,18.93,18.94,18.91,18.91,4500.0,18.93,18.94,18.91,18.91,4500.0
2009-03-13 14:25:00,18.91,18.94,18.91,18.93,6100.0,18.91,18.94,18.91,18.93,6100.0
2009-03-13 14:30:00,18.94,18.99,18.94,18.98,6100.0,18.94,18.99,18.94,18.98,6100.0
2009-03-13 14:35:00,18.98,19.01,18.98,19.01,8400.0,18.98,19.01,18.98,19.01,8400.0
2009-03-13 14:40:00,19.0,19.02,19.0,19.0,4800.0,19.0,19.02,19.0,19.0,4800.0
2009-03-13 14:45:00,19.0,19.06,19.0,19.04,6400.0,19.0,19.06,19.0,19.04,6400.0
2009-03-13 14:50:00,19.04,19.05,19.04,19.04,4700.0,19.04,19.05,19.04,19.04,4700.0
2009-03-13 14:55:00,19.05,19.05,19.0,19.0,8000.0,19.05,19.05,19.0,19.0,8000.0
2009-03-13 15:00:00,19.01,19.03,19.0,19.02,6500.0,19.01,19.03,19.0,19.02,6500.0
2009-03-13 15:05:00,19.02,19.04,19.02,19.04,9300.0,19.02,19.04,19.02,19.04,9300.0
2009-03-13 15:10:00,19.04,19.05,19.03,19.03,5300.0,19.04,19.05,19.03,19.03,5300.0
2009-03-13 15:15:00,19.04,19.07,19.03,19.06,9600.0,19.04,19.07,19.03,19.06,9600.0
2009-03-13 15:20:00,19.06,19.09,19.06,19.09,14000.0,19.06,19.09,19.06,19.09,14000.0
2009-03-13 15:25:00,19.1,19.1,19.08,19.08,13200.0,19.1,19.1,19.08,19.08,13200.0
2009-03-13 15:30:00,19.08,19.09,19.07,19.07,25400.0,19.08,19.09,19.07,19.07,25400.0
2009-03-13 15:35:00,19.08,19.08,19.05,19.05,12000.0,19.08,19.08,19.05,19.05,12000.0
2009-03-13 15:40:00,19.05,19.07,19.05,19.06,11900.0,19.05,19.07,19.05,19.06,11900.0
2009-03-13 15:45:00,19.06,19.07,19.01,19.02,22000.0,19.06,19.07,19.01,19.02,22000.0
2009-03-13 15:50:00,19.02,19.1,19.02,19.1,41100.0,19.02,19.1,19.02,19.1,41100.0
2009-03-13 15:55:00,19.1,19.11,19.07,19.07,44600.0,19.1,19.11,19.07,19.07,44600.0
2009-03-16 09:30:00,18.46,19.0,18.45,18.95,50700.0,18.46,19.0,18.45,18.95,50700.0
2009-03-16 09:35:00,18.94,18.98,18.7,18.72,16900.0,18.94,18.98,18.7,18.72,16900.0
2009-03-16 09:40:00,18.73,18.87,18.71,18.86,14200.0,18.73,18.87,18.71,18.86,14200.0
2009-03-16 09:45:00,18.86,18.9,18.86,18.87,11800.0,18.86,18.9,18.86,18.87,11800.0
2009-03-16 09:50:00,18.87,18.89,18.81,18.82,10300.0,18.87,18.89,18.81,18.82,10300.0
2009-03-16 09:55:00,18.81,18.83,18.73,18.79,8400.0,18.81,18.83,18.73,18.79,8400.0
2009-03-16 10:00:00,18.78,18.79,18.71,18.72,6600.0,18.78,18.79,18.71,18.72,6600.0
2009-03-16 10:05:00,18.72,18.72,18.66,18.7,8400.0,18.72,18.72,18.66,18.7,8400.0
2009-03-16 10:10:00,18.68,18.69,18.6,18.6,5600.0,18.68,18.69,18.6,18.6,5600.0
2009-03-16 10:15:00,18.6,18.62,18.58,18.62,3700.0,18.6,18.62,18.58,18.62,3700.0
2009-03-16 10:20:00,18.62,18.64,18.61,18.64,3900.0,18.62,18.64,18.61,18.64,3900.0
2009-03-16 10:25:00,18.64,18.66,18.64,18.66,4300.0,18.64,18.66,18.64,18.66,4300.0
2009-03-16 10:30:00,18.66,18.75,18.66,18.74,12400.0,18.66,18.75,18.66,18.74,12400.0
2009-03-16 10:35:00,18.74,18.74,18.7,18.7,7500.0,18.74,18.74,18.7,18.7,7500.0
2009-03-16 10:40:00,18.71,18.73,18.69,18.69,9800.0,18.71,18.73,18.69,18.69,9800.0
2009-03-16 10:45:00,18.71,18.73,18.69,18.69,7700.0,18.71,18.73,18.69,18.69,7700.0
2009-03-16 10:50:00,18.68,18.69,18.62,18.62,6600.0,18.68,18.69,18.62,18.62,6600.0
2009-03-16 10:55:00,18.62,18.63,18.57,18.57,9400.0,18.62,18.63,18.57,18.57,9400.0
2009-03-16 11:00:00,18.57,18.59,18.57,18.58,5100.0,18.57,18.59,18.57,18.58,5100.0
2009-03-16 11:05:00,18.58,18.6,18.58,18.6,4600.0,18.58,18.6,18.58,18.6,4600.0
2009-03-16 11:10:00,18.61,18.63,18.6,18.6,2600.0,18.61,18.63,18.6,18.6,2600.0
2009-03-16 11:15:00,18.61,18.62,18.6,18.6,4700.0,18.61,18.62,18.6,18.6,4700.0
2009-03-16 11:20:00,18.6,18.66,18.59,18.64,7600.0,18.6,18.66,18.59,18.64,7600.0
2009-03-16 11:25:00,18.65,18.69,18.65,18.69,5400.0,18.65,18.69,18.65,18.69,5400.0
2009-03-16 11:30:00,18.68,18.69,18.68,18.69,3900.0,18.68,18.69,18.68,18.69,3900.0
2009-03-16 11:35:00,18.68,18.69,18.68,18.68,6000.0,18.68,18.69,18.68,18.68,6000.0
2009-03-16 11:40:00,18.69,18.7,18.65,18.65,8900.0,18.69,18.7,18.65,18.65,8900.0
2009-03-16 11:45:00,18.65,18.66,18.64,18.65,5400.0,18.65,18.66,18.64,18.65,5400.0
2009-03-16 11:50:00,18.65,18.67,18.64,18.64,3800.0,18.65,18.67,18.64,18.64,3800.0
2009-03-16 11:55:00,18.64,18.67,18.64,18.67,2300.0,18.64,18.67,18.64,18.67,2300.0
2009-03-16 12:00:00,18.66,18.66,18.63,18.64,5300.0,18.66,18.66,18.63,18.64,5300.0
2009-03-16 12:05:00,18.64,18.66,18.64,18.66,3200.0,18.64,18.66,18.64,18.66,3200.0
2009-03-16 12:10:00,18.66,18.68,18.65,18.68,2900.0,18.66,18.68,18.65,18.68,2900.0
2009-03-16 12:15:00,18.67,18.69,18.67,18.68,4000.0,18.67,18.69,18.67,18.68,4000.0
2009-03-16 12:20:00,18.68,18.74,18.67,18.73,6700.0,18.68,18.74,18.67,18.73,6700.0
2009-03-16 12:25:00,18.73,18.76,18.73,18.75,10800.0,18.73,18.76,18.73,18.75,10800.0
2009-03-16 12:30:00,18.76,18.78,18.76,18.78,2700.0,18.76,18.78,18.76,18.78,2700.0
2009-03-16 12:35:00,18.78,18.86,18.77,18.85,7500.0,18.78,18.86,18.77,18.85,7500.0
2009-03-16 12:40:00,18.85,18.85,18.84,18.85,3800.0,18.85,18.85,18.84,18.85,3800.0
2009-03-16 12:45:00,18.85,18.87,18.84,18.86,10600.0,18.85,18.87,18.84,18.86,10600.0
2009-03-16 12:50:00,18.86,18.87,18.86,18.87,2500.0,18.86,18.87,18.86,18.87,2500.0
2009-03-16 12:55:00,18.86,18.88,18.86,18.87,3400.0,18.86,18.88,18.86,18.87,3400.0
2009-03-16 13:00:00,18.88,18.88,18.85,18.86,6900.0,18.88,18.88,18.85,18.86,6900.0
2009-03-16 13:05:00,18.86,18.86,18.78,18.78,6700.0,18.86,18.86,18.78,18.78,6700.0
2009-03-16 13:10:00,18.78,18.79,18.76,18.76,2600.0,18.78,18.79,18.76,18.76,2600.0
2009-03-16 13:15:00,18.76,18.78,18.76,18.77,4600.0,18.76,18.78,18.76,18.77,4600.0
2009-03-16 13:20:00,18.77,18.78,18.75,18.75,4800.0,18.77,18.78,18.75,18.75,4800.0
2009-03-16 13:25:00,18.75,18.77,18.75,18.77,4700.0,18.75,18.77,18.75,18.77,4700.0
2009-03-16 13:30:00,18.76,18.77,18.76,18.76,2000.0,18.76,18.77,18.76,18.76,2000.0
2009-03-16 13:35:00,18.77,18.78,18.77,18.77,7700.0,18.77,18.78,18.77,18.77,7700.0
2009-03-16 13:40:00,18.78,18.78,18.77,18.77,4100.0,18.78,18.78,18.77,18.77,4100.0
2009-03-16 13:45:00,18.78,18.8,18.77,18.79,12000.0,18.78,18.8,18.77,18.79,12000.0
2009-03-16 13:50:00,18.79,18.79,18.77,18.77,4900.0,18.79,18.79,18.77,18.77,4900.0
2009-03-16 13:55:00,18.77,18.77,18.72,18.72,6800.0,18.77,18.77,18.72,18.72,6800.0
2009-03-16 14:00:00,18.72,18.73,18.71,18.72,3300.0,18.72,18.73,18.71,18.72,3300.0
2009-03-16 14:05:00,18.71,18.72,18.69,18.69,12700.0,18.71,18.72,18.69,18.69,12700.0
2009-03-16 14:10:00,18.7,18.71,18.7,18.7,3200.0,18.7,18.71,18.7,18.7,3200.0
2009-03-16 14:15:00,18.7,18.72,18.7,18.72,3400.0,18.7,18.72,18.7,18.72,3400.0
2009-03-16 14:20:00,18.71,18.76,18.7,18.76,27600.0,18.71,18.76,18.7,18.76,27600.0
2009-03-16 14:25:00,18.75,18.76,18.73,18.73,11500.0,18.75,18.76,18.73,18.73,11500.0
2009-03-16 14:30:00,18.73,18.73,18.72,18.73,6300.0,18.73,18.73,18.72,18.73,6300.0
2009-03-16 14:35:00,18.73,18.75,18.72,18.75,9100.0,18.73,18.75,18.72,18.75,9100.0
2009-03-16 14:40:00,18.75,18.79,18.75,18.78,14100.0,18.75,18.79,18.75,18.78,14100.0
2009-03-16 14:45:00,18.79,18.79,18.77,18.77,8600.0,18.79,18.79,18.77,18.77,8600.0
2009-03-16 14:50:00,18.78,18.78,18.72,18.74,9900.0,18.78,18.78,18.72,18.74,9900.0
2009-03-16 14:55:00,18.74,18.74,18.7,18.7,13100.0,18.74,18.74,18.7,18.7,13100.0
2009-03-16 15:00:00,18.71,18.71,18.66,18.67,14600.0,18.71,18.71,18.66,18.67,14600.0
2009-03-16 15:05:00,18.68,18.68,18.63,18.63,11100.0,18.68,18.68,18.63,18.63,11100.0
2009-03-16 15:10:00,18.64,18.65,18.62,18.63,11000.0,18.64,18.65,18.62,18.63,11000.0
2009-03-16 15:15:00,18.63,18.64,18.6,18.61,20800.0,18.63,18.64,18.6,18.61,20800.0
2009-03-16 15:20:00,18.61,18.61,18.55,18.55,13300.0,18.61,18.61,18.55,18.55,13300.0
2009-03-16 15:25:00,18.56,18.57,18.54,18.56,12200.0,18.56,18.57,18.54,18.56,12200.0
2009-03-16 15:30:00,18.57,18.62,18.56,18.61,21400.0,18.57,18.62,18.56,18.61,21400.0
2009-03-16 15:35:00,18.61,18.61,18.51,18.52,16400.0,18.61,18.61,18.51,18.52,16400.0
2009-03-16 15:40:00,18.52,18.53,18.5,18.51,16800.0,18.52,18.53,18.5,18.51,16800.0
2009-03-16 15:45:00,18.51,18.54,18.51,18.53,15300.0,18.51,18.54,18.51,18.53,15300.0
2009-03-16 15:50:00,18.54,18.55,18.53,18.54,20500.0,18.54,18.55,18.53,18.54,20500.0
2009-03-16 15:55:00,18.54,18.55,18.52,18.52,30100.0,18.54,18.55,18.52,18.52,30100.0
2009-03-17 09:30:00,18.4,18.57,18.4,18.54,4200.0,18.4,18.57,18.4,18.54,4200.0
2009-03-17 09:35:00,18.57,18.57,18.46,18.49,8700.0,18.57,18.57,18.46,18.49,8700.0
2009-03-17 09:40:00,18.51,18.51,18.41,18.43,3300.0,18.51,18.51,18.41,18.43,3300.0
2009-03-17 09:45:00,18.43,18.44,18.4,18.44,4800.0,18.43,18.44,18.4,18.44,4800.0
2009-03-17 09:50:00,18.44,18.52,18.44,18.52,5500.0,18.44,18.52,18.44,18.52,5500.0
2009-03-17 09:55:00,18.51,18.59,18.51,18.55,6500.0,18.51,18.59,18.51,18.55,6500.0
2009-03-17 10:00:00,18.54,18.65,18.54,18.59,6300.0,18.54,18.65,18.54,18.59,6300.0
2009-03-17 10:05:00,18.52,18.55,18.48,18.52,9800.0,18.52,18.55,18.48,18.52,9800.0
2009-03-17 10:10:00,18.53,18.54,18.46,18.47,5900.0,18.53,18.54,18.46,18.47,5900.0
2009-03-17 10:15:00,18.47,18.52,18.45,18.47,7800.0,18.47,18.52,18.45,18.47,7800.0
2009-03-17 10:20:00,18.48,18.52,18.47,18.5,5400.0,18.48,18.52,18.47,18.5,5400.0
2009-03-17 10:25:00,18.49,18.51,18.42,18.43,4400.0,18.49,18.51,18.42,18.43,4400.0
2009-03-17 10:30:00,18.42,18.44,18.41,18.44,3600.0,18.42,18.44,18.41,18.44,3600.0
2009-03-17 10:35:00,18.44,18.51,18.44,18.51,6000.0,18.44,18.51,18.44,18.51,6000.0
2009-03-17 10:40:00,18.52,18.59,18.52,18.59,7900.0,18.52,18.59,18.52,18.59,7900.0
2009-03-17 10:45:00,18.59,18.66,18.59,18.65,11600.0,18.59,18.66,18.59,18.65,11600.0
2009-03-17 10:50:00,18.64,18.67,18.64,18.66,5700.0,18.64,18.67,18.64,18.66,5700.0
2009-03-17 10:55:00,18.66,18.66,18.64,18.66,1500.0,18.66,18.66,18.64,18.66,1500.0
2009-03-17 11:00:00,18.66,18.66,18.6,18.62,6700.0,18.66,18.66,18.6,18.62,6700.0
2009-03-17 11:05:00,18.62,18.64,18.61,18.62,4100.0,18.62,18.64,18.61,18.62,4100.0
2009-03-17 11:10:00,18.64,18.66,18.62,18.64,4400.0,18.64,18.66,18.62,18.64,4400.0
2009-03-17 11:15:00,18.65,18.65,18.63,18.63,3000.0,18.65,18.65,18.63,18.63,3000.0
2009-03-17 11:20:00,18.63,18.64,18.61,18.61,3200.0,18.63,18.64,18.61,18.61,3200.0
2009-03-17 11:25:00,18.6,18.6,18.56,18.59,4900.0,18.6,18.6,18.56,18.59,4900.0
2009-03-17 11:30:00,18.58,18.6,18.58,18.58,4900.0,18.58,18.6,18.58,18.58,4900.0
2009-03-17 11:35:00,18.58,18.6,18.58,18.59,3900.0,18.58,18.6,18.58,18.59,3900.0
2009-03-17 11:40:00,18.6,18.64,18.6,18.64,7700.0,18.6,18.64,18.6,18.64,7700.0
2009-03-17 11:45:00,18.62,18.64,18.62,18.64,600.0,18.62,18.64,18.62,18.64,600.0
2009-03-17 11:50:00,18.65,18.66,18.64,18.66,7000.0,18.65,18.66,18.64,18.66,7000.0
2009-03-17 11:55:00,18.66,18.69,18.65,18.69,17700.0,18.66,18.69,18.65,18.69,17700.0
2009-03-17 12:00:00,18.69,18.73,18.69,18.73,8400.0,18.69,18.73,18.69,18.73,8400.0
2009-03-17 12:05:00,18.72,18.73,18.7,18.71,9700.0,18.72,18.73,18.7,18.71,9700.0
2009-03-17 12:10:00,18.7,18.7,18.64,18.64,13200.0,18.7,18.7,18.64,18.64,13200.0
2009-03-17 12:15:00,18.65,18.67,18.64,18.66,4100.0,18.65,18.67,18.64,18.66,4100.0
2009-03-17 12:20:00,18.66,18.7,18.66,18.7,4500.0,18.66,18.7,18.66,18.7,4500.0
2009-03-17 12:25:00,18.7,18.73,18.7,18.73,6600.0,18.7,18.73,18.7,18.73,6600.0
2009-03-17 12:30:00,18.73,18.78,18.73,18.76,13300.0,18.73,18.78,18.73,18.76,13300.0
2009-03-17 12:35:00,18.75,18.78,18.75,18.78,7100.0,18.75,18.78,18.75,18.78,7100.0
2009-03-17 12:40:00,18.78,18.81,18.78,18.81,7500.0,18.78,18.81,18.78,18.81,7500.0
2009-03-17 12:45:00,18.81,18.85,18.8,18.83,14600.0,18.81,18.85,18.8,18.83,14600.0
2009-03-17 12:50:00,18.83,18.83,18.79,18.8,9600.0,18.83,18.83,18.79,18.8,9600.0
2009-03-17 12:55:00,18.8,18.81,18.79,18.79,6900.0,18.8,18.81,18.79,18.79,6900.0
2009-03-17 13:00:00,18.79,18.8,18.78,18.78,6900.0,18.79,18.8,18.78,18.78,6900.0
2009-03-17 13:05:00,18.77,18.78,18.76,18.77,3500.0,18.77,18.78,18.76,18.77,3500.0
2009-03-17 13:10:00,18.77,18.78,18.76,18.78,4700.0,18.77,18.78,18.76,18.78,4700.0
2009-03-17 13:15:00,18.78,18.85,18.78,18.85,28800.0,18.78,18.85,18.78,18.85,28800.0
2009-03-17 13:20:00,18.84,18.89,18.84,18.89,8900.0,18.84,18.89,18.84,18.89,8900.0
2009-03-17 13:25:00,18.88,18.88,18.86,18.86,7100.0,18.88,18.88,18.86,18.86,7100.0
2009-03-17 13:30:00,18.87,18.89,18.84,18.89,13900.0,18.87,18.89,18.84,18.89,13900.0
2009-03-17 13:35:00,18.88,18.93,18.88,18.89,17700.0,18.88,18.93,18.88,18.89,17700.0
2009-03-17 13:40:00,18.88,18.88,18.85,18.86,6800.0,18.88,18.88,18.85,18.86,6800.0
2009-03-17 13:45:00,18.86,18.87,18.84,18.85,9200.0,18.86,18.87,18.84,18.85,9200.0
2009-03-17 13:50:00,18.84,18.84,18.82,18.83,5900.0,18.84,18.84,18.82,18.83,5900.0
2009-03-17 13:55:00,18.83,18.83,18.8,18.81,6800.0,18.83,18.83,18.8,18.81,6800.0
2009-03-17 14:00:00,18.8,18.8,18.77,18.78,5100.0,18.8,18.8,18.77,18.78,5100.0
2009-03-17 14:05:00,18.77,18.79,18.77,18.77,4400.0,18.77,18.79,18.77,18.77,4400.0
2009-03-17 14:10:00,18.77,18.8,18.76,18.8,8300.0,18.77,18.8,18.76,18.8,8300.0
2009-03-17 14:15:00,18.8,18.82,18.79,18.8,8300.0,18.8,18.82,18.79,18.8,8300.0
2009-03-17 14:20:00,18.8,18.81,18.79,18.8,6800.0,18.8,18.81,18.79,18.8,6800.0
2009-03-17 14:25:00,18.81,18.81,18.73,18.73,6300.0,18.81,18.81,18.73,18.73,6300.0
2009-03-17 14:30:00,18.73,18.74,18.72,18.73,6700.0,18.73,18.74,18.72,18.73,6700.0
2009-03-17 14:35:00,18.73,18.78,18.72,18.78,6600.0,18.73,18.78,18.72,18.78,6600.0
2009-03-17 14:40:00,18.78,18.85,18.78,18.83,9700.0,18.78,18.85,18.78,18.83,9700.0
2009-03-17 14:45:00,18.83,18.95,18.83,18.92,50500.0,18.83,18.95,18.83,18.92,50500.0
2009-03-17 14:50:00,18.92,18.93,18.91,18.92,11500.0,18.92,18.93,18.91,18.92,11500.0
2009-03-17 14:55:00,18.91,18.92,18.89,18.9,13100.0,18.91,18.92,18.89,18.9,13100.0
2009-03-17 15:00:00,18.89,18.96,18.88,18.95,28900.0,18.89,18.96,18.88,18.95,28900.0
2009-03-17 15:05:00,18.94,18.99,18.94,18.99,18900.0,18.94,18.99,18.94,18.99,18900.0
2009-03-17 15:10:00,18.99,18.99,18.98,18.98,7800.0,18.99,18.99,18.98,18.98,7800.0
2009-03-17 15:15:00,18.99,19.0,18.98,18.98,16400.0,18.99,19.0,18.98,18.98,16400.0
2009-03-17 15:20:00,18.98,19.03,18.98,19.02,16400.0,18.98,19.03,18.98,19.02,16400.0
2009-03-17 15:25:00,19.03,19.03,18.96,18.96,20600.0,19.03,19.03,18.96,18.96,20600.0
2009-03-17 15:30:00,18.96,18.98,18.9,18.93,16800.0,18.96,18.98,18.9,18.93,16800.0
2009-03-17 15:35:00,18.93,18.94,18.92,18.94,10800.0,18.93,18.94,18.92,18.94,10800.0
2009-03-17 15:40:00,18.95,19.03,18.95,19.03,17100.0,18.95,19.03,18.95,19.03,17100.0
2009-03-17 15:45:00,19.03,19.04,19.01,19.02,12500.0,19.03,19.04,19.01,19.02,12500.0
2009-03-17 15:50:00,19.02,19.06,19.02,19.06,20400.0,19.02,19.06,19.02,19.06,20400.0
2009-03-17 15:55:00,19.06,19.12,19.05,19.12,60500.0,19.06,19.12,19.05,19.12,60500.0
2009-03-18 09:30:00,19.0,19.09,19.0,19.08,18400.0,19.0,19.09,19.0,19.08,18400.0
2009-03-18 09:35:00,19.1,19.19,19.07,19.19,11500.0,19.1,19.19,19.07,19.19,11500.0
2009-03-18 09:40:00,19.19,19.25,19.17,19.25,10700.0,19.19,19.25,19.17,19.25,10700.0
2009-03-18 09:45:00,19.25,19.26,19.14,19.14,9800.0,19.25,19.26,19.14,19.14,9800.0
2009-03-18 09:50:00,19.14,19.19,19.14,19.18,2700.0,19.14,19.19,19.14,19.18,2700.0
2009-03-18 09:55:00,19.18,19.21,19.18,19.2,5900.0,19.18,19.21,19.18,19.2,5900.0
2009-03-18 10:00:00,19.2,19.28,19.19,19.25,6900.0,19.2,19.28,19.19,19.25,6900.0
2009-03-18 10:05:00,19.28,19.29,19.17,19.19,8500.0,19.28,19.29,19.17,19.19,8500.0
2009-03-18 10:10:00,19.19,19.19,19.13,19.14,8200.0,19.19,19.19,19.13,19.14,8200.0
2009-03-18 10:15:00,19.13,19.16,19.11,19.11,8100.0,19.13,19.16,19.11,19.11,8100.0
2009-03-18 10:20:00,19.09,19.09,19.06,19.06,7000.0,19.09,19.09,19.06,19.06,7000.0
2009-03-18 10:25:00,19.06,19.08,19.02,19.02,15000.0,19.06,19.08,19.02,19.02,15000.0
2009-03-18 10:30:00,19.04,19.04,19.0,19.01,5200.0,19.04,19.04,19.0,19.01,5200.0
2009-03-18 10:35:00,19.01,19.01,18.97,19.0,8100.0,19.01,19.01,18.97,19.0,8100.0
2009-03-18 10:40:00,19.0,19.03,19.0,19.03,6400.0,19.0,19.03,19.0,19.03,6400.0
2009-03-18 10:45:00,19.02,19.1,19.02,19.09,11000.0,19.02,19.1,19.02,19.09,11000.0
2009-03-18 10:50:00,19.08,19.11,19.08,19.1,3700.0,19.08,19.11,19.08,19.1,3700.0
2009-03-18 10:55:00,19.12,19.17,19.12,19.17,7400.0,19.12,19.17,19.12,19.17,7400.0
2009-03-18 11:00:00,19.17,19.19,19.16,19.17,7900.0,19.17,19.19,19.16,19.17,7900.0
2009-03-18 11:05:00,19.18,19.2,19.16,19.16,6700.0,19.18,19.2,19.16,19.16,6700.0
2009-03-18 11:10:00,19.16,19.16,19.14,19.16,5700.0,19.16,19.16,19.14,19.16,5700.0
2009-03-18 11:15:00,19.16,19.16,19.13,19.13,4300.0,19.16,19.16,19.13,19.13,4300.0
2009-03-18 11:20:00,19.12,19.13,19.06,19.06,7700.0,19.12,19.13,19.06,19.06,7700.0
2009-03-18 11:25:00,19.07,19.1,19.06,19.09,5400.0,19.07,19.1,19.06,19.09,5400.0
2009-03-18 11:30:00,19.1,19.14,19.1,19.13,7500.0,19.1,19.14,19.1,19.13,7500.0
2009-03-18 11:35:00,19.13,19.15,19.12,19.12,2200.0,19.13,19.15,19.12,19.12,2200.0
2009-03-18 11:40:00,19.13,19.14,19.12,19.14,3400.0,19.13,19.14,19.12,19.14,3400.0
2009-03-18 11:45:00,19.15,19.15,19.13,19.13,3300.0,19.15,19.15,19.13,19.13,3300.0
2009-03-18 11:50:00,19.13,19.15,19.13,19.15,3400.0,19.13,19.15,19.13,19.15,3400.0
2009-03-18 11:55:00,19.15,19.15,19.14,19.15,5200.0,19.15,19.15,19.14,19.15,5200.0
2009-03-18 12:00:00,19.15,19.19,19.14,19.16,20300.0,19.15,19.19,19.14,19.16,20300.0
2009-03-18 12:05:00,19.17,19.19,19.16,19.19,8000.0,19.17,19.19,19.16,19.19,8000.0
2009-03-18 12:10:00,19.18,19.19,19.18,19.18,2000.0,19.18,19.19,19.18,19.18,2000.0
2009-03-18 12:15:00,19.18,19.2,19.18,19.2,2900.0,19.18,19.2,19.18,19.2,2900.0
2009-03-18 12:20:00,19.2,19.23,19.19,19.23,10900.0,19.2,19.23,19.19,19.23,10900.0
2009-03-18 12:25:00,19.23,19.25,19.23,19.25,4300.0,19.23,19.25,19.23,19.25,4300.0
2009-03-18 12:30:00,19.24,19.25,19.24,19.24,3200.0,19.24,19.25,19.24,19.24,3200.0
2009-03-18 12:35:00,19.25,19.25,19.21,19.21,3200.0,19.25,19.25,19.21,19.21,3200.0
2009-03-18 12:40:00,19.21,19.23,19.21,19.23,4000.0,19.21,19.23,19.21,19.23,4000.0
2009-03-18 12:45:00,19.23,19.24,19.22,19.24,6700.0,19.23,19.24,19.22,19.24,6700.0
2009-03-18 12:50:00,19.23,19.23,19.19,19.2,6600.0,19.23,19.23,19.19,19.2,6600.0
2009-03-18 12:55:00,19.2,19.28,19.2,19.27,6700.0,19.2,19.28,19.2,19.27,6700.0
2009-03-18 13:00:00,19.27,19.27,19.24,19.24,4600.0,19.27,19.27,19.24,19.24,4600.0
2009-03-18 13:05:00,19.24,19.26,19.24,19.25,3000.0,19.24,19.26,19.24,19.25,3000.0
2009-03-18 13:10:00,19.25,19.25,19.24,19.24,3400.0,19.25,19.25,19.24,19.24,3400.0
2009-03-18 13:15:00,19.24,19.25,19.22,19.23,5400.0,19.24,19.25,19.22,19.23,5400.0
2009-03-18 13:20:00,19.22,19.24,19.22,19.24,3700.0,19.22,19.24,19.22,19.24,3700.0
2009-03-18 13:25:00,19.24,19.24,19.23,19.23,1700.0,19.24,19.24,19.23,19.23,1700.0
2009-03-18 13:30:00,19.24,19.26,19.24,19.25,21500.0,19.24,19.26,19.24,19.25,21500.0
2009-03-18 13:35:00,19.25,19.25,19.24,19.25,1700.0,19.25,19.25,19.24,19.25,1700.0
2009-03-18 13:40:00,19.25,19.29,19.25,19.29,8300.0,19.25,19.29,19.25,19.29,8300.0
2009-03-18 13:45:00,19.29,19.3,19.29,19.29,4500.0,19.29,19.3,19.29,19.29,4500.0
2009-03-18 13:50:00,19.3,19.3,19.23,19.24,47000.0,19.3,19.3,19.23,19.24,47000.0
2009-03-18 13:55:00,19.24,19.27,19.24,19.26,5400.0,19.24,19.27,19.24,19.26,5400.0
2009-03-18 14:00:00,19.26,19.27,19.2,19.21,22800.0,19.26,19.27,19.2,19.21,22800.0
2009-03-18 14:05:00,19.21,19.24,19.14,19.22,53900.0,19.21,19.24,19.14,19.22,53900.0
2009-03-18 14:10:00,19.22,19.24,19.21,19.24,11100.0,19.22,19.24,19.21,19.24,11100.0
2009-03-18 14:15:00,19.24,19.3,19.16,19.19,79100.0,19.24,19.3,19.16,19.19,79100.0
2009-03-18 14:20:00,19.19,19.38,19.19,19.38,52400.0,19.19,19.38,19.19,19.38,52400.0
2009-03-18 14:25:00,19.38,19.44,19.33,19.41,58100.0,19.38,19.44,19.33,19.41,58100.0
2009-03-18 14:30:00,19.39,19.43,19.32,19.32,19700.0,19.39,19.43,19.32,19.32,19700.0
2009-03-18 14:35:00,19.32,19.37,19.31,19.36,21500.0,19.32,19.37,19.31,19.36,21500.0
2009-03-18 14:40:00,19.35,19.42,19.32,19.35,30100.0,19.35,19.42,19.32,19.35,30100.0
2009-03-18 14:45:00,19.35,19.38,19.31,19.38,18100.0,19.35,19.38,19.31,19.38,18100.0
2009-03-18 14:50:00,19.39,19.42,19.37,19.41,13200.0,19.39,19.42,19.37,19.41,13200.0
2009-03-18 14:55:00,19.42,19.46,19.41,19.44,12800.0,19.42,19.46,19.41,19.44,12800.0
2009-03-18 15:00:00,19.44,19.45,19.36,19.37,12500.0,19.44,19.45,19.36,19.37,12500.0
2009-03-18 15:05:00,19.37,19.38,19.33,19.36,28500.0,19.37,19.38,19.33,19.36,28500.0
2009-03-18 15:10:00,19.36,19.37,19.33,19.35,20200.0,19.36,19.37,19.33,19.35,20200.0
2009-03-18 15:15:00,19.35,19.38,19.29,19.3,19200.0,19.35,19.38,19.29,19.3,19200.0
2009-03-18 15:20:00,19.3,19.3,19.14,19.2,45600.0,19.3,19.3,19.14,19.2,45600.0
2009-03-18 15:25:00,19.2,19.25,19.17,19.21,26600.0,19.2,19.25,19.17,19.21,26600.0
2009-03-18 15:30:00,19.22,19.24,19.15,19.19,22300.0,19.22,19.24,19.15,19.19,22300.0
2009-03-18 15:35:00,19.19,19.24,19.12,19.14,42700.0,19.19,19.24,19.12,19.14,42700.0
2009-03-18 15:40:00,19.15,19.22,19.15,19.22,26300.0,19.15,19.22,19.15,19.22,26300.0
2009-03-18 15:45:00,19.22,19.25,19.19,19.23,32300.0,19.22,19.25,19.19,19.23,32300.0
2009-03-18 15:50:00,19.23,19.3,19.22,19.3,28800.0,19.23,19.3,19.22,19.3,28800.0
2009-03-18 15:55:00,19.31,19.35,19.29,19.35,72300.0,19.31,19.35,19.29,19.35,72300.0
2009-03-19 09:30:00,19.49,19.49,19.34,19.41,16300.0,19.49,19.49,19.34,19.41,16300.0
2009-03-19 09:35:00,19.42,19.49,19.38,19.45,8200.0,19.42,19.49,19.38,19.45,8200.0
2009-03-19 09:40:00,19.47,19.48,19.35,19.43,6500.0,19.47,19.48,19.35,19.43,6500.0
2009-03-19 09:45:00,19.39,19.44,19.39,19.39,10400.0,19.39,19.44,19.39,19.39,10400.0
2009-03-19 09:50:00,19.4,19.4,19.22,19.22,18800.0,19.4,19.4,19.22,19.22,18800.0
2009-03-19 09:55:00,19.22,19.26,19.19,19.19,8600.0,19.22,19.26,19.19,19.19,8600.0
2009-03-19 10:00:00,19.2,19.26,19.19,19.26,14400.0,19.2,19.26,19.19,19.26,14400.0
2009-03-19 10:05:00,19.25,19.26,19.21,19.26,10800.0,19.25,19.26,19.21,19.26,10800.0
2009-03-19 10:10:00,19.25,19.31,19.25,19.26,27300.0,19.25,19.31,19.25,19.26,27300.0
2009-03-19 10:15:00,19.23,19.25,19.19,19.23,12400.0,19.23,19.25,19.19,19.23,12400.0
2009-03-19 10:20:00,19.22,19.24,19.2,19.22,8100.0,19.22,19.24,19.2,19.22,8100.0
2009-03-19 10:25:00,19.22,19.23,19.19,19.2,6000.0,19.22,19.23,19.19,19.2,6000.0
2009-03-19 10:30:00,19.19,19.23,19.18,19.23,15800.0,19.19,19.23,19.18,19.23,15800.0
2009-03-19 10:35:00,19.23,19.23,19.21,19.22,10200.0,19.23,19.23,19.21,19.22,10200.0
2009-03-19 10:40:00,19.22,19.25,19.21,19.21,10700.0,19.22,19.25,19.21,19.21,10700.0
2009-03-19 10:45:00,19.22,19.22,19.19,19.2,10100.0,19.22,19.22,19.19,19.2,10100.0
2009-03-19 10:50:00,19.2,19.21,19.2,19.2,5200.0,19.2,19.21,19.2,19.2,5200.0
2009-03-19 10:55:00,19.2,19.23,19.2,19.23,12700.0,19.2,19.23,19.2,19.23,12700.0
2009-03-19 11:00:00,19.22,19.25,19.2,19.2,9100.0,19.22,19.25,19.2,19.2,9100.0
2009-03-19 11:05:00,19.21,19.24,19.2,19.23,5600.0,19.21,19.24,19.2,19.23,5600.0
2009-03-19 11:10:00,19.23,19.23,19.18,19.21,12200.0,19.23,19.23,19.18,19.21,12200.0
2009-03-19 11:15:00,19.21,19.22,19.19,19.21,16300.0,19.21,19.22,19.19,19.21,16300.0
2009-03-19 11:20:00,19.2,19.24,19.2,19.23,7800.0,19.2,19.24,19.2,19.23,7800.0
2009-03-19 11:25:00,19.23,19.23,19.18,19.21,17600.0,19.23,19.23,19.18,19.21,17600.0
2009-03-19 11:30:00,19.19,19.21,19.19,19.21,20900.0,19.19,19.21,19.19,19.21,20900.0
2009-03-19 11:35:00,19.2,19.21,19.2,19.2,6800.0,19.2,19.21,19.2,19.2,6800.0
2009-03-19 11:40:00,19.2,19.21,19.2,19.21,5000.0,19.2,19.21,19.2,19.21,5000.0
2009-03-19 11:45:00,19.2,19.21,19.2,19.21,4400.0,19.2,19.21,19.2,19.21,4400.0
2009-03-19 11:50:00,19.21,19.22,19.19,19.19,32800.0,19.21,19.22,19.19,19.19,32800.0
2009-03-19 11:55:00,19.19,19.2,19.16,19.17,14300.0,19.19,19.2,19.16,19.17,14300.0
2009-03-19 12:00:00,19.17,19.2,19.15,19.18,14600.0,19.17,19.2,19.15,19.18,14600.0
2009-03-19 12:05:00,19.18,19.19,19.17,19.18,9800.0,19.18,19.19,19.17,19.18,9800.0
2009-03-19 12:10:00,19.18,19.2,19.15,19.15,22200.0,19.18,19.2,19.15,19.15,22200.0
2009-03-19 12:15:00,19.15,19.18,19.12,19.13,20500.0,19.15,19.18,19.12,19.13,20500.0
2009-03-19 12:20:00,19.14,19.15,19.1,19.15,21700.0,19.14,19.15,19.1,19.15,21700.0
2009-03-19 12:25:00,19.15,19.15,19.12,19.14,5000.0,19.15,19.15,19.12,19.14,5000.0
2009-03-19 12:30:00,19.14,19.15,19.14,19.15,2500.0,19.14,19.15,19.14,19.15,2500.0
2009-03-19 12:35:00,19.15,19.15,19.14,19.15,10800.0,19.15,19.15,19.14,19.15,10800.0
2009-03-19 12:40:00,19.15,19.15,19.14,19.15,3800.0,19.15,19.15,19.14,19.15,3800.0
2009-03-19 12:45:00,19.14,19.19,19.14,19.17,7800.0,19.14,19.19,19.14,19.17,7800.0
2009-03-19 12:50:00,19.17,19.17,19.14,19.16,6800.0,19.17,19.17,19.14,19.16,6800.0
2009-03-19 12:55:00,19.15,19.16,19.1,19.1,5900.0,19.15,19.16,19.1,19.1,5900.0
2009-03-19 13:00:00,19.09,19.11,19.09,19.1,9700.0,19.09,19.11,19.09,19.1,9700.0
2009-03-19 13:05:00,19.1,19.12,19.1,19.11,3500.0,19.1,19.12,19.1,19.11,3500.0
2009-03-19 13:10:00,19.1,19.15,19.1,19.15,4700.0,19.1,19.15,19.1,19.15,4700.0
2009-03-19 13:15:00,19.14,19.15,19.13,19.13,2800.0,19.14,19.15,19.13,19.13,2800.0
2009-03-19 13:20:00,19.13,19.17,19.13,19.14,7100.0,19.13,19.17,19.13,19.14,7100.0
2009-03-19 13:25:00,19.14,19.15,19.13,19.14,2400.0,19.14,19.15,19.13,19.14,2400.0
2009-03-19 13:30:00,19.13,19.15,19.09,19.1,11900.0,19.13,19.15,19.09,19.1,11900.0
2009-03-19 13:35:00,19.1,19.12,19.1,19.12,7700.0,19.1,19.12,19.1,19.12,7700.0
2009-03-19 13:40:00,19.13,19.14,19.13,19.13,1800.0,19.13,19.14,19.13,19.13,1800.0
2009-03-19 13:45:00,19.14,19.15,19.13,19.14,16000.0,19.14,19.15,19.13,19.14,16000.0
2009-03-19 13:50:00,19.14,19.16,19.14,19.15,9700.0,19.14,19.16,19.14,19.15,9700.0
2009-03-19 13:55:00,19.15,19.15,19.14,19.14,3400.0,19.15,19.15,19.14,19.14,3400.0
2009-03-19 14:00:00,19.14,19.16,19.14,19.16,4800.0,19.14,19.16,19.14,19.16,4800.0
2009-03-19 14:05:00,19.17,19.17,19.11,19.12,13400.0,19.17,19.17,19.11,19.12,13400.0
2009-03-19 14:10:00,19.13,19.14,19.12,19.12,18100.0,19.13,19.14,19.12,19.12,18100.0
2009-03-19 14:15:00,19.12,19.12,19.08,19.1,15900.0,19.12,19.12,19.08,19.1,15900.0
2009-03-19 14:20:00,19.1,19.11,19.08,19.1,10900.0,19.1,19.11,19.08,19.1,10900.0
2009-03-19 14:25:00,19.1,19.11,19.09,19.1,13300.0,19.1,19.11,19.09,19.1,13300.0
2009-03-19 14:30:00,19.1,19.13,19.1,19.13,15100.0,19.1,19.13,19.1,19.13,15100.0
2009-03-19 14:35:00,19.12,19.12,19.09,19.12,27000.0,19.12,19.12,19.09,19.12,27000.0
2009-03-19 14:40:00,19.11,19.14,19.1,19.11,5900.0,19.11,19.14,19.1,19.11,5900.0
2009-03-19 14:45:00,19.11,19.14,19.1,19.12,9800.0,19.11,19.14,19.1,19.12,9800.0
2009-03-19 14:50:00,19.12,19.15,19.12,19.13,119600.0,19.12,19.15,19.12,19.13,119600.0
2009-03-19 14:55:00,19.13,19.15,19.11,19.12,22900.0,19.13,19.15,19.11,19.12,22900.0
2009-03-19 15:00:00,19.12,19.19,19.11,19.16,16000.0,19.12,19.19,19.11,19.16,16000.0
2009-03-19 15:05:00,19.15,19.15,19.13,19.15,12700.0,19.15,19.15,19.13,19.15,12700.0
2009-03-19 15:10:00,19.15,19.15,19.12,19.15,15600.0,19.15,19.15,19.12,19.15,15600.0
2009-03-19 15:15:00,19.15,19.18,19.15,19.15,9000.0,19.15,19.18,19.15,19.15,9000.0
2009-03-19 15:20:00,19.16,19.17,19.15,19.17,10100.0,19.16,19.17,19.15,19.17,10100.0
2009-03-19 15:25:00,19.16,19.17,19.14,19.17,12000.0,19.16,19.17,19.14,19.17,12000.0
2009-03-19 15:30:00,19.17,19.22,19.15,19.2,19000.0,19.17,19.22,19.15,19.2,19000.0
2009-03-19 15:35:00,19.21,19.22,19.17,19.18,18200.0,19.21,19.22,19.17,19.18,18200.0
2009-03-19 15:40:00,19.17,19.22,19.16,19.22,127100.0,19.17,19.22,19.16,19.22,127100.0
2009-03-19 15:45:00,19.22,19.24,19.21,19.22,30500.0,19.22,19.24,19.21,19.22,30500.0
2009-03-19 15:50:00,19.21,19.22,19.18,19.19,34900.0,19.21,19.22,19.18,19.19,34900.0
2009-03-19 15:55:00,19.18,19.19,19.15,19.18,69800.0,19.18,19.19,19.15,19.18,69800.0
2009-03-20 09:30:00,19.46,19.49,19.29,19.46,97400.0,19.46,19.49,19.29,19.46,97400.0
2009-03-20 09:35:00,19.48,19.51,19.39,19.46,21500.0,19.48,19.51,19.39,19.46,21500.0
2009-03-20 09:40:00,19.47,19.48,19.4,19.4,13200.0,19.47,19.48,19.4,19.4,13200.0
2009-03-20 09:45:00,19.39,19.48,19.39,19.47,8700.0,19.39,19.48,19.39,19.47,8700.0
2009-03-20 09:50:00,19.47,19.5,19.45,19.48,16100.0,19.47,19.5,19.45,19.48,16100.0
2009-03-20 09:55:00,19.48,19.49,19.46,19.49,13500.0,19.48,19.49,19.46,19.49,13500.0
2009-03-20 10:00:00,19.49,19.49,19.4,19.43,16200.0,19.49,19.49,19.4,19.43,16200.0
2009-03-20 10:05:00,19.43,19.43,19.38,19.39,9100.0,19.43,19.43,19.38,19.39,9100.0
2009-03-20 10:10:00,19.39,19.41,19.35,19.41,20200.0,19.39,19.41,19.35,19.41,20200.0
2009-03-20 10:15:00,19.41,19.48,19.4,19.43,19800.0,19.41,19.48,19.4,19.43,19800.0
2009-03-20 10:20:00,19.45,19.46,19.42,19.43,14800.0,19.45,19.46,19.42,19.43,14800.0
2009-03-20 10:25:00,19.44,19.52,19.43,19.52,18800.0,19.44,19.52,19.43,19.52,18800.0
2009-03-20 10:30:00,19.52,19.59,19.52,19.58,30000.0,19.52,19.59,19.52,19.58,30000.0
2009-03-20 10:35:00,19.58,19.58,19.55,19.55,17400.0,19.58,19.58,19.55,19.55,17400.0
2009-03-20 10:40:00,19.55,19.56,19.53,19.54,32900.0,19.55,19.56,19.53,19.54,32900.0
2009-03-20 10:45:00,19.54,19.57,19.53,19.55,15200.0,19.54,19.57,19.53,19.55,15200.0
2009-03-20 10:50:00,19.55,19.56,19.55,19.56,8400.0,19.55,19.56,19.55,19.56,8400.0
2009-03-20 10:55:00,19.56,19.58,19.56,19.57,4900.0,19.56,19.58,19.56,19.57,4900.0
2009-03-20 11:00:00,19.57,19.57,19.54,19.55,15900.0,19.57,19.57,19.54,19.55,15900.0
2009-03-20 11:05:00,19.55,19.55,19.5,19.5,37700.0,19.55,19.55,19.5,19.5,37700.0
2009-03-20 11:10:00,19.51,19.51,19.5,19.5,11500.0,19.51,19.51,19.5,19.5,11500.0
2009-03-20 11:15:00,19.5,19.51,19.5,19.5,16200.0,19.5,19.51,19.5,19.5,16200.0
2009-03-20 11:20:00,19.5,19.53,19.5,19.51,28700.0,19.5,19.53,19.5,19.51,28700.0
2009-03-20 11:25:00,19.5,19.53,19.5,19.53,13500.0,19.5,19.53,19.5,19.53,13500.0
2009-03-20 11:30:00,19.53,19.6,19.52,19.58,27000.0,19.53,19.6,19.52,19.58,27000.0
2009-03-20 11:35:00,19.57,19.59,19.57,19.59,9500.0,19.57,19.59,19.57,19.59,9500.0
2009-03-20 11:40:00,19.59,19.6,19.57,19.57,9700.0,19.59,19.6,19.57,19.57,9700.0
2009-03-20 11:45:00,19.58,19.58,19.55,19.56,8900.0,19.58,19.58,19.55,19.56,8900.0
2009-03-20 11:50:00,19.55,19.59,19.55,19.59,15000.0,19.55,19.59,19.55,19.59,15000.0
2009-03-20 11:55:00,19.59,19.6,19.58,19.59,11000.0,19.59,19.6,19.58,19.59,11000.0
2009-03-20 12:00:00,19.6,19.6,19.57,19.58,8000.0,19.6,19.6,19.57,19.58,8000.0
2009-03-20 12:05:00,19.58,19.59,19.55,19.55,14500.0,19.58,19.59,19.55,19.55,14500.0
2009-03-20 12:10:00,19.55,19.58,19.55,19.56,14600.0,19.55,19.58,19.55,19.56,14600.0
2009-03-20 12:15:00,19.56,19.6,19.55,19.6,18200.0,19.56,19.6,19.55,19.6,18200.0
2009-03-20 12:20:00,19.59,19.6,19.55,19.6,30100.0,19.59,19.6,19.55,19.6,30100.0
2009-03-20 12:25:00,19.6,19.6,19.57,19.58,5300.0,19.6,19.6,19.57,19.58,5300.0
2009-03-20 12:30:00,19.57,19.58,19.57,19.58,4300.0,19.57,19.58,19.57,19.58,4300.0
2009-03-20 12:35:00,19.58,19.59,19.57,19.57,7600.0,19.58,19.59,19.57,19.57,7600.0
2009-03-20 12:40:00,19.57,19.59,19.57,19.57,11400.0,19.57,19.59,19.57,19.57,11400.0
2009-03-20 12:45:00,19.56,19.57,19.55,19.56,6400.0,19.56,19.57,19.55,19.56,6400.0
2009-03-20 12:50:00,19.55,19.56,19.47,19.48,53400.0,19.55,19.56,19.47,19.48,53400.0
2009-03-20 12:55:00,19.47,19.47,19.43,19.47,12600.0,19.47,19.47,19.43,19.47,12600.0
2009-03-20 13:00:00,19.47,19.47,19.43,19.43,13900.0,19.47,19.47,19.43,19.43,13900.0
2009-03-20 13:05:00,19.44,19.44,19.42,19.42,10100.0,19.44,19.44,19.42,19.42,10100.0
2009-03-20 13:10:00,19.41,19.41,19.4,19.41,4600.0,19.41,19.41,19.4,19.41,4600.0
2009-03-20 13:15:00,19.41,19.41,19.39,19.39,7700.0,19.41,19.41,19.39,19.39,7700.0
2009-03-20 13:20:00,19.39,19.4,19.34,19.35,25700.0,19.39,19.4,19.34,19.35,25700.0
2009-03-20 13:25:00,19.35,19.38,19.35,19.38,14000.0,19.35,19.38,19.35,19.38,14000.0
2009-03-20 13:30:00,19.38,19.38,19.37,19.38,6900.0,19.38,19.38,19.37,19.38,6900.0
2009-03-20 13:35:00,19.38,19.38,19.33,19.34,20100.0,19.38,19.38,19.33,19.34,20100.0
2009-03-20 13:40:00,19.34,19.39,19.34,19.38,31400.0,19.34,19.39,19.34,19.38,31400.0
2009-03-20 13:45:00,19.38,19.38,19.35,19.36,15500.0,19.38,19.38,19.35,19.36,15500.0
2009-03-20 13:50:00,19.36,19.36,19.33,19.34,11000.0,19.36,19.36,19.33,19.34,11000.0
2009-03-20 13:55:00,19.34,19.34,19.32,19.34,20500.0,19.34,19.34,19.32,19.34,20500.0
2009-03-20 14:00:00,19.34,19.34,19.31,19.33,12800.0,19.34,19.34,19.31,19.33,12800.0
2009-03-20 14:05:00,19.32,19.32,19.28,19.3,28600.0,19.32,19.32,19.28,19.3,28600.0
2009-03-20 14:10:00,19.3,19.31,19.29,19.3,13700.0,19.3,19.31,19.29,19.3,13700.0
2009-03-20 14:15:00,19.31,19.31,19.3,19.31,6000.0,19.31,19.31,19.3,19.31,6000.0
2009-03-20 14:20:00,19.31,19.34,19.31,19.33,22200.0,19.31,19.34,19.31,19.33,22200.0
2009-03-20 14:25:00,19.32,19.34,19.31,19.34,20700.0,19.32,19.34,19.31,19.34,20700.0
2009-03-20 14:30:00,19.33,19.36,19.33,19.34,14500.0,19.33,19.36,19.33,19.34,14500.0
2009-03-20 14:35:00,19.32,19.36,19.31,19.36,12300.0,19.32,19.36,19.31,19.36,12300.0
2009-03-20 14:40:00,19.35,19.36,19.31,19.33,17500.0,19.35,19.36,19.31,19.33,17500.0
2009-03-20 14:45:00,19.32,19.36,19.32,19.36,14800.0,19.32,19.36,19.32,19.36,14800.0
2009-03-20 14:50:00,19.36,19.37,19.34,19.37,22400.0,19.36,19.37,19.34,19.37,22400.0
2009-03-20 14:55:00,19.36,19.42,19.35,19.41,32600.0,19.36,19.42,19.35,19.41,32600.0
2009-03-20 15:00:00,19.41,19.56,19.4,19.56,139000.0,19.41,19.56,19.4,19.56,139000.0
2009-03-20 15:05:00,19.56,19.56,19.52,19.54,47900.0,19.56,19.56,19.52,19.54,47900.0
2009-03-20 15:10:00,19.54,19.59,19.5,19.5,33000.0,19.54,19.59,19.5,19.5,33000.0
2009-03-20 15:15:00,19.49,19.5,19.47,19.47,11400.0,19.49,19.5,19.47,19.47,11400.0
2009-03-20 15:20:00,19.47,19.5,19.46,19.5,17000.0,19.47,19.5,19.46,19.5,17000.0
2009-03-20 15:25:00,19.49,19.5,19.48,19.49,13500.0,19.49,19.5,19.48,19.49,13500.0
2009-03-20 15:30:00,19.49,19.56,19.48,19.55,20900.0,19.49,19.56,19.48,19.55,20900.0
2009-03-20 15:35:00,19.55,19.56,19.52,19.52,21000.0,19.55,19.56,19.52,19.52,21000.0
2009-03-20 15:40:00,19.52,19.52,19.47,19.48,20200.0,19.52,19.52,19.47,19.48,20200.0
2009-03-20 15:45:00,19.48,19.49,19.47,19.47,18200.0,19.48,19.49,19.47,19.47,18200.0
2009-03-20 15:50:00,19.48,19.51,19.47,19.48,45300.0,19.48,19.51,19.47,19.48,45300.0
2009-03-20 15:55:00,19.48,19.49,19.42,19.43,92300.0,19.48,19.49,19.42,19.43,92300.0
2009-03-23 09:30:00,19.64,19.7,19.57,19.62,21700.0,19.64,19.7,19.57,19.62,21700.0
2009-03-23 09:35:00,19.56,19.64,19.51,19.64,11900.0,19.56,19.64,19.51,19.64,11900.0
2009-03-23 09:40:00,19.62,19.64,19.57,19.57,8700.0,19.62,19.64,19.57,19.57,8700.0
2009-03-23 09:45:00,19.57,19.6,19.51,19.56,15400.0,19.57,19.6,19.51,19.56,15400.0
2009-03-23 09:50:00,19.56,19.59,19.52,19.54,21100.0,19.56,19.59,19.52,19.54,21100.0
2009-03-23 09:55:00,19.55,19.58,19.54,19.57,11400.0,19.55,19.58,19.54,19.57,11400.0
2009-03-23 10:00:00,19.58,19.76,19.58,19.76,33000.0,19.58,19.76,19.58,19.76,33000.0
2009-03-23 10:05:00,19.76,19.79,19.75,19.75,19800.0,19.76,19.79,19.75,19.75,19800.0
2009-03-23 10:10:00,19.74,19.74,19.66,19.66,20600.0,19.74,19.74,19.66,19.66,20600.0
2009-03-23 10:15:00,19.66,19.85,19.66,19.8,32900.0,19.66,19.85,19.66,19.8,32900.0
2009-03-23 10:20:00,19.81,19.88,19.81,19.87,27900.0,19.81,19.88,19.81,19.87,27900.0
2009-03-23 10:25:00,19.86,19.88,19.8,19.83,24900.0,19.86,19.88,19.8,19.83,24900.0
2009-03-23 10:30:00,19.83,19.86,19.82,19.85,12900.0,19.83,19.86,19.82,19.85,12900.0
2009-03-23 10:35:00,19.85,19.89,19.85,19.86,14400.0,19.85,19.89,19.85,19.86,14400.0
2009-03-23 10:40:00,19.85,19.87,19.84,19.86,7700.0,19.85,19.87,19.84,19.86,7700.0
2009-03-23 10:45:00,19.85,19.89,19.83,19.85,24800.0,19.85,19.89,19.83,19.85,24800.0
2009-03-23 10:50:00,19.84,19.9,19.84,19.9,15300.0,19.84,19.9,19.84,19.9,15300.0
2009-03-23 10:55:00,19.9,19.93,19.89,19.92,9200.0,19.9,19.93,19.89,19.92,9200.0
2009-03-23 11:00:00,19.92,19.98,19.92,19.98,20900.0,19.92,19.98,19.92,19.98,20900.0
2009-03-23 11:05:00,19.98,19.99,19.97,19.98,25000.0,19.98,19.99,19.97,19.98,25000.0
2009-03-23 11:10:00,19.98,20.0,19.98,19.99,22500.0,19.98,20.0,19.98,19.99,22500.0
2009-03-23 11:15:00,19.99,19.99,19.98,19.98,13100.0,19.99,19.99,19.98,19.98,13100.0
2009-03-23 11:20:00,19.98,20.0,19.98,19.99,4400.0,19.98,20.0,19.98,19.99,4400.0
2009-03-23 11:25:00,19.99,20.03,19.99,20.03,88600.0,19.99,20.03,19.99,20.03,88600.0
2009-03-23 11:30:00,20.03,20.09,20.03,20.07,36600.0,20.03,20.09,20.03,20.07,36600.0
2009-03-23 11:35:00,20.07,20.09,20.07,20.08,18100.0,20.07,20.09,20.07,20.08,18100.0
2009-03-23 11:40:00,20.09,20.16,20.08,20.11,40300.0,20.09,20.16,20.08,20.11,40300.0
2009-03-23 11:45:00,20.12,20.14,20.11,20.14,15400.0,20.12,20.14,20.11,20.14,15400.0
2009-03-23 11:50:00,20.14,20.2,20.13,20.19,13100.0,20.14,20.2,20.13,20.19,13100.0
2009-03-23 11:55:00,20.19,20.23,20.18,20.2,17400.0,20.19,20.23,20.18,20.2,17400.0
2009-03-23 12:00:00,20.21,20.21,20.19,20.19,19300.0,20.21,20.21,20.19,20.19,19300.0
2009-03-23 12:05:00,20.2,20.21,20.19,20.2,21800.0,20.2,20.21,20.19,20.2,21800.0
2009-03-23 12:10:00,20.21,20.28,20.2,20.27,31000.0,20.21,20.28,20.2,20.27,31000.0
2009-03-23 12:15:00,20.26,20.27,20.16,20.17,36600.0,20.26,20.27,20.16,20.17,36600.0
2009-03-23 12:20:00,20.17,20.19,20.16,20.19,13700.0,20.17,20.19,20.16,20.19,13700.0
2009-03-23 12:25:00,20.19,20.22,20.18,20.22,8800.0,20.19,20.22,20.18,20.22,8800.0
2009-03-23 12:30:00,20.2,20.25,20.2,20.25,14100.0,20.2,20.25,20.2,20.25,14100.0
2009-03-23 12:35:00,20.24,20.26,20.24,20.26,14200.0,20.24,20.26,20.24,20.26,14200.0
2009-03-23 12:40:00,20.26,20.27,20.25,20.26,15700.0,20.26,20.27,20.25,20.26,15700.0
2009-03-23 12:45:00,20.25,20.28,20.25,20.28,14600.0,20.25,20.28,20.25,20.28,14600.0
2009-03-23 12:50:00,20.28,20.28,20.27,20.28,16900.0,20.28,20.28,20.27,20.28,16900.0
2009-03-23 12:55:00,20.28,20.28,20.25,20.26,36000.0,20.28,20.28,20.25,20.26,36000.0
2009-03-23 13:00:00,20.26,20.26,20.22,20.22,17600.0,20.26,20.26,20.22,20.22,17600.0
2009-03-23 13:05:00,20.22,20.24,20.21,20.24,22700.0,20.22,20.24,20.21,20.24,22700.0
2009-03-23 13:10:00,20.24,20.28,20.24,20.28,12300.0,20.24,20.28,20.24,20.28,12300.0
2009-03-23 13:15:00,20.27,20.32,20.27,20.28,47900.0,20.27,20.32,20.27,20.28,47900.0
2009-03-23 13:20:00,20.28,20.3,20.27,20.28,22600.0,20.28,20.3,20.27,20.28,22600.0
2009-03-23 13:25:00,20.28,20.28,20.22,20.23,34200.0,20.28,20.28,20.22,20.23,34200.0
2009-03-23 13:30:00,20.22,20.23,20.2,20.2,17900.0,20.22,20.23,20.2,20.2,17900.0
2009-03-23 13:35:00,20.2,20.21,20.2,20.2,8300.0,20.2,20.21,20.2,20.2,8300.0
2009-03-23 13:40:00,20.2,20.22,20.2,20.2,15100.0,20.2,20.22,20.2,20.2,15100.0
2009-03-23 13:45:00,20.21,20.22,20.2,20.22,7200.0,20.21,20.22,20.2,20.22,7200.0
2009-03-23 13:50:00,20.22,20.23,20.21,20.22,15900.0,20.22,20.23,20.21,20.22,15900.0
2009-03-23 13:55:00,20.21,20.22,20.2,20.2,26000.0,20.21,20.22,20.2,20.2,26000.0
2009-03-23 14:00:00,20.2,20.2,20.18,20.19,29800.0,20.2,20.2,20.18,20.19,29800.0
2009-03-23 14:05:00,20.18,20.19,20.18,20.18,9900.0,20.18,20.19,20.18,20.18,9900.0
2009-03-23 14:10:00,20.19,20.19,20.14,20.15,31900.0,20.19,20.19,20.14,20.15,31900.0
2009-03-23 14:15:00,20.15,20.16,20.14,20.16,21600.0,20.15,20.16,20.14,20.16,21600.0
2009-03-23 14:20:00,20.16,20.16,20.15,20.15,6800.0,20.16,20.16,20.15,20.15,6800.0
2009-03-23 14:25:00,20.15,20.16,20.15,20.15,14900.0,20.15,20.16,20.15,20.15,14900.0
2009-03-23 14:30:00,20.15,20.16,20.15,20.15,9500.0,20.15,20.16,20.15,20.15,9500.0
2009-03-23 14:35:00,20.16,20.21,20.15,20.2,17800.0,20.16,20.21,20.15,20.2,17800.0
2009-03-23 14:40:00,20.2,20.21,20.17,20.18,13000.0,20.2,20.21,20.17,20.18,13000.0
2009-03-23 14:45:00,20.18,20.22,20.16,20.22,29600.0,20.18,20.22,20.16,20.22,29600.0
2009-03-23 14:50:00,20.22,20.3,20.2,20.3,30500.0,20.22,20.3,20.2,20.3,30500.0
2009-03-23 14:55:00,20.3,20.3,20.28,20.3,27000.0,20.3,20.3,20.28,20.3,27000.0
2009-03-23 15:00:00,20.29,20.3,20.26,20.29,38800.0,20.29,20.3,20.26,20.29,38800.0
2009-03-23 15:05:00,20.29,20.3,20.26,20.28,24300.0,20.29,20.3,20.26,20.28,24300.0
2009-03-23 15:10:00,20.28,20.3,20.27,20.3,14500.0,20.28,20.3,20.27,20.3,14500.0
2009-03-23 15:15:00,20.3,20.35,20.3,20.35,27100.0,20.3,20.35,20.3,20.35,27100.0
2009-03-23 15:20:00,20.35,20.39,20.34,20.38,26300.0,20.35,20.39,20.34,20.38,26300.0
2009-03-23 15:25:00,20.39,20.4,20.37,20.37,30500.0,20.39,20.4,20.37,20.37,30500.0
2009-03-23 15:30:00,20.38,20.41,20.37,20.41,45500.0,20.38,20.41,20.37,20.41,45500.0
2009-03-23 15:35:00,20.42,20.43,20.39,20.43,51800.0,20.42,20.43,20.39,20.43,51800.0
2009-03-23 15:40:00,20.43,20.47,20.4,20.42,180900.0,20.43,20.47,20.4,20.42,180900.0
2009-03-23 15:45:00,20.42,20.45,20.42,20.45,56800.0,20.42,20.45,20.42,20.45,56800.0
2009-03-23 15:50:00,20.45,20.5,20.44,20.5,114100.0,20.45,20.5,20.44,20.5,114100.0
2009-03-23 15:55:00,20.49,20.5,20.46,20.5,108300.0,20.49,20.5,20.46,20.5,108300.0
2009-03-24 09:30:00,20.2,20.36,20.15,20.31,29100.0,20.2,20.36,20.15,20.31,29100.0
2009-03-24 09:35:00,20.31,20.34,20.21,20.21,19800.0,20.31,20.34,20.21,20.21,19800.0
2009-03-24 09:40:00,20.22,20.27,20.21,20.27,22300.0,20.22,20.27,20.21,20.27,22300.0
2009-03-24 09:45:00,20.26,20.32,20.25,20.3,23600.0,20.26,20.32,20.25,20.3,23600.0
2009-03-24 09:50:00,20.3,20.32,20.28,20.29,13400.0,20.3,20.32,20.28,20.29,13400.0
2009-03-24 09:55:00,20.3,20.33,20.29,20.33,22800.0,20.3,20.33,20.29,20.33,22800.0
2009-03-24 10:00:00,20.34,20.4,20.31,20.4,41700.0,20.34,20.4,20.31,20.4,41700.0
2009-03-24 10:05:00,20.4,20.45,20.38,20.39,31500.0,20.4,20.45,20.38,20.39,31500.0
2009-03-24 10:10:00,20.41,20.46,20.41,20.43,10400.0,20.41,20.46,20.41,20.43,10400.0
2009-03-24 10:15:00,20.42,20.43,20.38,20.38,13600.0,20.42,20.43,20.38,20.38,13600.0
2009-03-24 10:20:00,20.38,20.38,20.32,20.32,16100.0,20.38,20.38,20.32,20.32,16100.0
2009-03-24 10:25:00,20.32,20.32,20.3,20.3,8700.0,20.32,20.32,20.3,20.3,8700.0
2009-03-24 10:30:00,20.27,20.31,20.26,20.29,9800.0,20.27,20.31,20.26,20.29,9800.0
2009-03-24 10:35:00,20.3,20.31,20.29,20.31,9200.0,20.3,20.31,20.29,20.31,9200.0
2009-03-24 10:40:00,20.33,20.34,20.31,20.31,21600.0,20.33,20.34,20.31,20.31,21600.0
2009-03-24 10:45:00,20.31,20.31,20.24,20.24,17200.0,20.31,20.31,20.24,20.24,17200.0
2009-03-24 10:50:00,20.25,20.28,20.24,20.28,7500.0,20.25,20.28,20.24,20.28,7500.0
2009-03-24 10:55:00,20.28,20.28,20.27,20.28,6000.0,20.28,20.28,20.27,20.28,6000.0
2009-03-24 11:00:00,20.28,20.3,20.27,20.3,24100.0,20.28,20.3,20.27,20.3,24100.0
2009-03-24 11:05:00,20.3,20.31,20.28,20.28,24000.0,20.3,20.31,20.28,20.28,24000.0
2009-03-24 11:10:00,20.29,20.3,20.28,20.3,3400.0,20.29,20.3,20.28,20.3,3400.0
2009-03-24 11:15:00,20.29,20.3,20.29,20.29,5600.0,20.29,20.3,20.29,20.29,5600.0
2009-03-24 11:20:00,20.3,20.31,20.28,20.29,23500.0,20.3,20.31,20.28,20.29,23500.0
2009-03-24 11:25:00,20.28,20.3,20.28,20.3,9400.0,20.28,20.3,20.28,20.3,9400.0
2009-03-24 11:30:00,20.3,20.3,20.28,20.29,14600.0,20.3,20.3,20.28,20.29,14600.0
2009-03-24 11:35:00,20.3,20.3,20.29,20.29,8100.0,20.3,20.3,20.29,20.29,8100.0
2009-03-24 11:40:00,20.3,20.3,20.26,20.28,9200.0,20.3,20.3,20.26,20.28,9200.0
2009-03-24 11:45:00,20.28,20.31,20.28,20.29,17100.0,20.28,20.31,20.28,20.29,17100.0
2009-03-24 11:50:00,20.3,20.3,20.29,20.3,8900.0,20.3,20.3,20.29,20.3,8900.0
2009-03-24 11:55:00,20.29,20.3,20.29,20.29,5200.0,20.29,20.3,20.29,20.29,5200.0
2009-03-24 12:00:00,20.29,20.3,20.29,20.29,7100.0,20.29,20.3,20.29,20.29,7100.0
2009-03-24 12:05:00,20.29,20.3,20.29,20.29,5300.0,20.29,20.3,20.29,20.29,5300.0
2009-03-24 12:10:00,20.29,20.3,20.29,20.29,5600.0,20.29,20.3,20.29,20.29,5600.0
2009-03-24 12:15:00,20.29,20.31,20.29,20.31,6700.0,20.29,20.31,20.29,20.31,6700.0
2009-03-24 12:20:00,20.31,20.32,20.31,20.31,2000.0,20.31,20.32,20.31,20.31,2000.0
2009-03-24 12:25:00,20.31,20.33,20.31,20.33,6200.0,20.31,20.33,20.31,20.33,6200.0
2009-03-24 12:30:00,20.33,20.34,20.33,20.33,8400.0,20.33,20.34,20.33,20.33,8400.0
2009-03-24 12:35:00,20.34,20.35,20.34,20.35,19400.0,20.34,20.35,20.34,20.35,19400.0
2009-03-24 12:40:00,20.34,20.35,20.34,20.34,8300.0,20.34,20.35,20.34,20.34,8300.0
2009-03-24 12:45:00,20.34,20.35,20.33,20.33,6700.0,20.34,20.35,20.33,20.33,6700.0
2009-03-24 12:50:00,20.33,20.35,20.32,20.33,10400.0,20.33,20.35,20.32,20.33,10400.0
2009-03-24 12:55:00,20.34,20.34,20.33,20.33,6600.0,20.34,20.34,20.33,20.33,6600.0
2009-03-24 13:00:00,20.33,20.37,20.33,20.35,32000.0,20.33,20.37,20.33,20.35,32000.0
2009-03-24 13:05:00,20.35,20.36,20.35,20.36,121300.0,20.35,20.36,20.35,20.36,121300.0
2009-03-24 13:10:00,20.36,20.38,20.34,20.37,22300.0,20.36,20.38,20.34,20.37,22300.0
2009-03-24 13:15:00,20.37,20.39,20.36,20.38,11000.0,20.37,20.39,20.36,20.38,11000.0
2009-03-24 13:20:00,20.38,20.38,20.37,20.37,102400.0,20.38,20.38,20.37,20.37,102400.0
2009-03-24 13:25:00,20.37,20.43,20.37,20.43,5900.0,20.37,20.43,20.37,20.43,5900.0
2009-03-24 13:30:00,20.42,20.45,20.4,20.4,20000.0,20.42,20.45,20.4,20.4,20000.0
2009-03-24 13:35:00,20.41,20.41,20.37,20.37,14800.0,20.41,20.41,20.37,20.37,14800.0
2009-03-24 13:40:00,20.37,20.37,20.34,20.34,5000.0,20.37,20.37,20.34,20.34,5000.0
2009-03-24 13:45:00,20.34,20.35,20.33,20.33,9400.0,20.34,20.35,20.33,20.33,9400.0
2009-03-24 13:50:00,20.34,20.35,20.33,20.33,9600.0,20.34,20.35,20.33,20.33,9600.0
2009-03-24 13:55:00,20.34,20.35,20.34,20.34,9500.0,20.34,20.35,20.34,20.34,9500.0
2009-03-24 14:00:00,20.35,20.35,20.34,20.35,13900.0,20.35,20.35,20.34,20.35,13900.0
2009-03-24 14:05:00,20.35,20.35,20.33,20.34,26800.0,20.35,20.35,20.33,20.34,26800.0
2009-03-24 14:10:00,20.34,20.36,20.34,20.36,10600.0,20.34,20.36,20.34,20.36,10600.0
2009-03-24 14:15:00,20.35,20.38,20.35,20.37,18700.0,20.35,20.38,20.35,20.37,18700.0
2009-03-24 14:20:00,20.38,20.4,20.38,20.39,10500.0,20.38,20.4,20.38,20.39,10500.0
2009-03-24 14:25:00,20.4,20.4,20.3,20.32,47300.0,20.4,20.4,20.3,20.32,47300.0
2009-03-24 14:30:00,20.33,20.34,20.33,20.34,16100.0,20.33,20.34,20.33,20.34,16100.0
2009-03-24 14:35:00,20.33,20.38,20.33,20.38,25500.0,20.33,20.38,20.33,20.38,25500.0
2009-03-24 14:40:00,20.38,20.38,20.37,20.37,6300.0,20.38,20.38,20.37,20.37,6300.0
2009-03-24 14:45:00,20.37,20.38,20.36,20.36,9500.0,20.37,20.38,20.36,20.36,9500.0
2009-03-24 14:50:00,20.36,20.38,20.3,20.31,13700.0,20.36,20.38,20.3,20.31,13700.0
2009-03-24 14:55:00,20.31,20.32,20.29,20.31,16300.0,20.31,20.32,20.29,20.31,16300.0
2009-03-24 15:00:00,20.3,20.33,20.28,20.28,12100.0,20.3,20.33,20.28,20.28,12100.0
2009-03-24 15:05:00,20.28,20.29,20.26,20.26,16100.0,20.28,20.29,20.26,20.26,16100.0
2009-03-24 15:10:00,20.26,20.28,20.25,20.27,11300.0,20.26,20.28,20.25,20.27,11300.0
2009-03-24 15:15:00,20.27,20.3,20.27,20.28,10500.0,20.27,20.3,20.27,20.28,10500.0
2009-03-24 15:20:00,20.28,20.29,20.25,20.25,17800.0,20.28,20.29,20.25,20.25,17800.0
2009-03-24 15:25:00,20.25,20.29,20.23,20.29,13000.0,20.25,20.29,20.23,20.29,13000.0
2009-03-24 15:30:00,20.29,20.3,20.24,20.25,14600.0,20.29,20.3,20.24,20.25,14600.0
2009-03-24 15:35:00,20.26,20.29,20.25,20.27,28000.0,20.26,20.29,20.25,20.27,28000.0
2009-03-24 15:40:00,20.27,20.27,20.24,20.25,18600.0,20.27,20.27,20.24,20.25,18600.0
2009-03-24 15:45:00,20.24,20.3,20.23,20.26,36600.0,20.24,20.3,20.23,20.26,36600.0
2009-03-24 15:50:00,20.26,20.26,20.19,20.21,34200.0,20.26,20.26,20.19,20.21,34200.0
2009-03-24 15:55:00,20.2,20.21,20.15,20.16,37100.0,20.2,20.21,20.15,20.16,37100.0
2009-03-25 09:30:00,20.11,20.5,20.11,20.48,13300.0,20.11,20.5,20.11,20.48,13300.0
2009-03-25 09:35:00,20.48,20.48,20.32,20.47,17200.0,20.48,20.48,20.32,20.47,17200.0
2009-03-25 09:40:00,20.46,20.46,20.36,20.4,11100.0,20.46,20.46,20.36,20.4,11100.0
2009-03-25 09:45:00,20.4,20.43,20.38,20.4,9500.0,20.4,20.43,20.38,20.4,9500.0
2009-03-25 09:50:00,20.4,20.46,20.39,20.41,15900.0,20.4,20.46,20.39,20.41,15900.0
2009-03-25 09:55:00,20.42,20.48,20.42,20.47,12000.0,20.42,20.48,20.42,20.47,12000.0
2009-03-25 10:00:00,20.48,20.6,20.48,20.59,26200.0,20.48,20.6,20.48,20.59,26200.0
2009-03-25 10:05:00,20.6,20.6,20.56,20.58,18600.0,20.6,20.6,20.56,20.58,18600.0
2009-03-25 10:10:00,20.58,20.58,20.55,20.57,9200.0,20.58,20.58,20.55,20.57,9200.0
2009-03-25 10:15:00,20.57,20.59,20.53,20.56,12200.0,20.57,20.59,20.53,20.56,12200.0
2009-03-25 10:20:00,20.56,20.57,20.47,20.48,20200.0,20.56,20.57,20.47,20.48,20200.0
2009-03-25 10:25:00,20.47,20.49,20.44,20.46,7900.0,20.47,20.49,20.44,20.46,7900.0
2009-03-25 10:30:00,20.46,20.52,20.45,20.52,7600.0,20.46,20.52,20.45,20.52,7600.0
2009-03-25 10:35:00,20.52,20.6,20.51,20.58,26000.0,20.52,20.6,20.51,20.58,26000.0
2009-03-25 10:40:00,20.58,20.6,20.57,20.6,5300.0,20.58,20.6,20.57,20.6,5300.0
2009-03-25 10:45:00,20.6,20.6,20.51,20.51,30800.0,20.6,20.6,20.51,20.51,30800.0
2009-03-25 10:50:00,20.51,20.51,20.49,20.5,6600.0,20.51,20.51,20.49,20.5,6600.0
2009-03-25 10:55:00,20.5,20.51,20.38,20.39,19400.0,20.5,20.51,20.38,20.39,19400.0
2009-03-25 11:00:00,20.38,20.46,20.37,20.46,14600.0,20.38,20.46,20.37,20.46,14600.0
2009-03-25 11:05:00,20.46,20.53,20.45,20.48,15700.0,20.46,20.53,20.45,20.48,15700.0
2009-03-25 11:10:00,20.5,20.52,20.48,20.48,10600.0,20.5,20.52,20.48,20.48,10600.0
2009-03-25 11:15:00,20.48,20.5,20.45,20.49,8600.0,20.48,20.5,20.45,20.49,8600.0
2009-03-25 11:20:00,20.49,20.54,20.48,20.51,17800.0,20.49,20.54,20.48,20.51,17800.0
2009-03-25 11:25:00,20.51,20.51,20.5,20.51,4100.0,20.51,20.51,20.5,20.51,4100.0
2009-03-25 11:30:00,20.51,20.59,20.51,20.56,8300.0,20.51,20.59,20.51,20.56,8300.0
2009-03-25 11:35:00,20.56,20.59,20.55,20.59,4700.0,20.56,20.59,20.55,20.59,4700.0
2009-03-25 11:40:00,20.59,20.6,20.58,20.6,8400.0,20.59,20.6,20.58,20.6,8400.0
2009-03-25 11:45:00,20.6,20.65,20.59,20.64,9700.0,20.6,20.65,20.59,20.64,9700.0
2009-03-25 11:50:00,20.64,20.67,20.64,20.67,6000.0,20.64,20.67,20.64,20.67,6000.0
2009-03-25 11:55:00,20.66,20.68,20.64,20.64,10200.0,20.66,20.68,20.64,20.64,10200.0
2009-03-25 12:00:00,20.64,20.68,20.63,20.67,5200.0,20.64,20.68,20.63,20.67,5200.0
2009-03-25 12:05:00,20.68,20.7,20.65,20.65,9700.0,20.68,20.7,20.65,20.65,9700.0
2009-03-25 12:10:00,20.63,20.63,20.61,20.62,2200.0,20.63,20.63,20.61,20.62,2200.0
2009-03-25 12:15:00,20.62,20.62,20.53,20.53,7100.0,20.62,20.62,20.53,20.53,7100.0
2009-03-25 12:20:00,20.52,20.52,20.47,20.47,4500.0,20.52,20.52,20.47,20.47,4500.0
2009-03-25 12:25:00,20.47,20.49,20.47,20.49,4000.0,20.47,20.49,20.47,20.49,4000.0
2009-03-25 12:30:00,20.49,20.5,20.47,20.47,3900.0,20.49,20.5,20.47,20.47,3900.0
2009-03-25 12:35:00,20.47,20.48,20.44,20.45,10200.0,20.47,20.48,20.44,20.45,10200.0
2009-03-25 12:40:00,20.45,20.46,20.45,20.45,4000.0,20.45,20.46,20.45,20.45,4000.0
2009-03-25 12:45:00,20.44,20.44,20.41,20.42,3600.0,20.44,20.44,20.41,20.42,3600.0
2009-03-25 12:50:00,20.42,20.43,20.4,20.42,6100.0,20.42,20.43,20.4,20.42,6100.0
2009-03-25 12:55:00,20.43,20.44,20.43,20.44,700.0,20.43,20.44,20.43,20.44,700.0
2009-03-25 13:00:00,20.45,20.47,20.45,20.47,5100.0,20.45,20.47,20.45,20.47,5100.0
2009-03-25 13:05:00,20.46,20.47,20.44,20.46,8200.0,20.46,20.47,20.44,20.46,8200.0
2009-03-25 13:10:00,20.45,20.46,20.43,20.43,7100.0,20.45,20.46,20.43,20.43,7100.0
2009-03-25 13:15:00,20.42,20.43,20.39,20.39,3900.0,20.42,20.43,20.39,20.39,3900.0
2009-03-25 13:20:00,20.37,20.37,20.33,20.34,5300.0,20.37,20.37,20.33,20.34,5300.0
2009-03-25 13:25:00,20.35,20.37,20.24,20.28,17700.0,20.35,20.37,20.24,20.28,17700.0
2009-03-25 13:30:00,20.28,20.31,20.28,20.31,7300.0,20.28,20.31,20.28,20.31,7300.0
2009-03-25 13:35:00,20.3,20.3,20.24,20.27,8400.0,20.3,20.3,20.24,20.27,8400.0
2009-03-25 13:40:00,20.27,20.27,20.21,20.22,12300.0,20.27,20.27,20.21,20.22,12300.0
2009-03-25 13:45:00,20.22,20.25,20.22,20.25,5800.0,20.22,20.25,20.22,20.25,5800.0
2009-03-25 13:50:00,20.25,20.3,20.24,20.29,6900.0,20.25,20.3,20.24,20.29,6900.0
2009-03-25 13:55:00,20.3,20.3,20.27,20.27,6100.0,20.3,20.3,20.27,20.27,6100.0
2009-03-25 14:00:00,20.27,20.28,20.16,20.17,21100.0,20.27,20.28,20.16,20.17,21100.0
2009-03-25 14:05:00,20.17,20.18,20.16,20.16,13200.0,20.17,20.18,20.16,20.16,13200.0
2009-03-25 14:10:00,20.16,20.17,20.15,20.16,13400.0,20.16,20.17,20.15,20.16,13400.0
2009-03-25 14:15:00,20.16,20.17,20.14,20.16,8000.0,20.16,20.17,20.14,20.16,8000.0
2009-03-25 14:20:00,20.16,20.24,20.15,20.22,12600.0,20.16,20.24,20.15,20.22,12600.0
2009-03-25 14:25:00,20.22,20.25,20.19,20.19,15000.0,20.22,20.25,20.19,20.19,15000.0
2009-03-25 14:30:00,20.17,20.19,20.13,20.15,14300.0,20.17,20.19,20.13,20.15,14300.0
2009-03-25 14:35:00,20.14,20.17,20.11,20.12,6500.0,20.14,20.17,20.11,20.12,6500.0
2009-03-25 14:40:00,20.11,20.11,20.06,20.06,9900.0,20.11,20.11,20.06,20.06,9900.0
2009-03-25 14:45:00,20.07,20.08,20.0,20.08,11500.0,20.07,20.08,20.0,20.08,11500.0
2009-03-25 14:50:00,20.07,20.08,20.05,20.08,12200.0,20.07,20.08,20.05,20.08,12200.0
2009-03-25 14:55:00,20.08,20.12,20.08,20.08,12700.0,20.08,20.12,20.08,20.08,12700.0
2009-03-25 15:00:00,20.07,20.09,20.03,20.06,17000.0,20.07,20.09,20.03,20.06,17000.0
2009-03-25 15:05:00,20.06,20.14,20.06,20.12,10400.0,20.06,20.14,20.06,20.12,10400.0
2009-03-25 15:10:00,20.11,20.15,20.1,20.14,12000.0,20.11,20.15,20.1,20.14,12000.0
2009-03-25 15:15:00,20.13,20.13,20.09,20.13,11600.0,20.13,20.13,20.09,20.13,11600.0
2009-03-25 15:20:00,20.13,20.18,20.12,20.17,14000.0,20.13,20.18,20.12,20.17,14000.0
2009-03-25 15:25:00,20.16,20.26,20.16,20.26,25300.0,20.16,20.26,20.16,20.26,25300.0
2009-03-25 15:30:00,20.24,20.3,20.24,20.27,17600.0,20.24,20.3,20.24,20.27,17600.0
2009-03-25 15:35:00,20.26,20.32,20.25,20.26,20000.0,20.26,20.32,20.25,20.26,20000.0
2009-03-25 15:40:00,20.25,20.25,20.2,20.25,18400.0,20.25,20.25,20.2,20.25,18400.0
2009-03-25 15:45:00,20.27,20.32,20.26,20.27,30300.0,20.27,20.32,20.26,20.27,30300.0
2009-03-25 15:50:00,20.27,20.35,20.26,20.35,25300.0,20.27,20.35,20.26,20.35,25300.0
2009-03-25 15:55:00,20.35,20.44,20.34,20.42,52100.0,20.35,20.44,20.34,20.42,52100.0
2009-03-26 09:30:00,20.54,20.6,20.48,20.58,14600.0,20.54,20.6,20.48,20.58,14600.0
2009-03-26 09:35:00,20.6,20.71,20.58,20.69,10000.0,20.6,20.71,20.58,20.69,10000.0
2009-03-26 09:40:00,20.69,20.8,20.69,20.79,8900.0,20.69,20.8,20.69,20.79,8900.0
2009-03-26 09:45:00,20.8,20.82,20.74,20.74,20000.0,20.8,20.82,20.74,20.74,20000.0
2009-03-26 09:50:00,20.72,20.74,20.68,20.69,11400.0,20.72,20.74,20.68,20.69,11400.0
2009-03-26 09:55:00,20.71,20.72,20.63,20.68,11800.0,20.71,20.72,20.63,20.68,11800.0
2009-03-26 10:00:00,20.67,20.71,20.67,20.7,19600.0,20.67,20.71,20.67,20.7,19600.0
2009-03-26 10:05:00,20.71,20.75,20.7,20.72,8600.0,20.71,20.75,20.7,20.72,8600.0
2009-03-26 10:10:00,20.71,20.71,20.6,20.62,11700.0,20.71,20.71,20.6,20.62,11700.0
2009-03-26 10:15:00,20.62,20.65,20.62,20.64,13500.0,20.62,20.65,20.62,20.64,13500.0
2009-03-26 10:20:00,20.61,20.67,20.61,20.67,7300.0,20.61,20.67,20.61,20.67,7300.0
2009-03-26 10:25:00,20.68,20.69,20.64,20.65,7100.0,20.68,20.69,20.64,20.65,7100.0
2009-03-26 10:30:00,20.65,20.72,20.65,20.72,13000.0,20.65,20.72,20.65,20.72,13000.0
2009-03-26 10:35:00,20.73,20.77,20.73,20.74,8300.0,20.73,20.77,20.73,20.74,8300.0
2009-03-26 10:40:00,20.74,20.79,20.74,20.75,6700.0,20.74,20.79,20.74,20.75,6700.0
2009-03-26 10:45:00,20.74,20.78,20.74,20.77,6700.0,20.74,20.78,20.74,20.77,6700.0
2009-03-26 10:50:00,20.77,20.77,20.74,20.74,11800.0,20.77,20.77,20.74,20.74,11800.0
2009-03-26 10:55:00,20.73,20.78,20.72,20.77,11600.0,20.73,20.78,20.72,20.77,11600.0
2009-03-26 11:00:00,20.77,20.81,20.75,20.81,8800.0,20.77,20.81,20.75,20.81,8800.0
2009-03-26 11:05:00,20.79,20.82,20.79,20.8,8400.0,20.79,20.82,20.79,20.8,8400.0
2009-03-26 11:10:00,20.81,20.81,20.79,20.8,3700.0,20.81,20.81,20.79,20.8,3700.0
2009-03-26 11:15:00,20.8,20.82,20.79,20.79,5000.0,20.8,20.82,20.79,20.79,5000.0
2009-03-26 11:20:00,20.78,20.82,20.76,20.82,6700.0,20.78,20.82,20.76,20.82,6700.0
2009-03-26 11:25:00,20.81,20.82,20.74,20.75,13100.0,20.81,20.82,20.74,20.75,13100.0
2009-03-26 11:30:00,20.74,20.8,20.74,20.78,7400.0,20.74,20.8,20.74,20.78,7400.0
2009-03-26 11:35:00,20.78,20.81,20.78,20.81,2700.0,20.78,20.81,20.78,20.81,2700.0
2009-03-26 11:40:00,20.81,20.82,20.79,20.8,6100.0,20.81,20.82,20.79,20.8,6100.0
2009-03-26 11:45:00,20.8,20.81,20.79,20.79,5600.0,20.8,20.81,20.79,20.79,5600.0
2009-03-26 11:50:00,20.8,20.8,20.72,20.73,18200.0,20.8,20.8,20.72,20.73,18200.0
2009-03-26 11:55:00,20.73,20.76,20.72,20.76,6000.0,20.73,20.76,20.72,20.76,6000.0
2009-03-26 12:00:00,20.76,20.77,20.75,20.77,6200.0,20.76,20.77,20.75,20.77,6200.0
2009-03-26 12:05:00,20.78,20.82,20.78,20.81,10700.0,20.78,20.82,20.78,20.81,10700.0
2009-03-26 12:10:00,20.8,20.81,20.78,20.79,9500.0,20.8,20.81,20.78,20.79,9500.0
2009-03-26 12:15:00,20.78,20.81,20.77,20.81,7600.0,20.78,20.81,20.77,20.81,7600.0
2009-03-26 12:20:00,20.82,20.85,20.81,20.85,8000.0,20.82,20.85,20.81,20.85,8000.0
2009-03-26 12:25:00,20.85,20.87,20.84,20.87,2500.0,20.85,20.87,20.84,20.87,2500.0
2009-03-26 12:30:00,20.88,20.89,20.87,20.87,5000.0,20.88,20.89,20.87,20.87,5000.0
2009-03-26 12:35:00,20.87,20.87,20.83,20.86,5200.0,20.87,20.87,20.83,20.86,5200.0
2009-03-26 12:40:00,20.86,20.86,20.79,20.79,13300.0,20.86,20.86,20.79,20.79,13300.0
2009-03-26 12:45:00,20.77,20.82,20.75,20.79,24400.0,20.77,20.82,20.75,20.79,24400.0
2009-03-26 12:50:00,20.8,20.83,20.76,20.79,34400.0,20.8,20.83,20.76,20.79,34400.0
2009-03-26 12:55:00,20.8,20.83,20.77,20.81,24300.0,20.8,20.83,20.77,20.81,24300.0
2009-03-26 13:00:00,20.82,20.91,20.82,20.91,9900.0,20.82,20.91,20.82,20.91,9900.0
2009-03-26 13:05:00,20.9,20.95,20.9,20.94,9000.0,20.9,20.95,20.9,20.94,9000.0
2009-03-26 13:10:00,20.95,20.97,20.94,20.95,19400.0,20.95,20.97,20.94,20.95,19400.0
2009-03-26 13:15:00,20.96,20.98,20.95,20.97,20100.0,20.96,20.98,20.95,20.97,20100.0
2009-03-26 13:20:00,20.97,21.0,20.96,20.98,20000.0,20.97,21.0,20.96,20.98,20000.0
2009-03-26 13:25:00,20.99,20.99,20.98,20.98,7000.0,20.99,20.99,20.98,20.98,7000.0
2009-03-26 13:30:00,20.99,21.0,20.98,20.99,7400.0,20.99,21.0,20.98,20.99,7400.0
2009-03-26 13:35:00,20.99,21.0,20.98,20.99,11900.0,20.99,21.0,20.98,20.99,11900.0
2009-03-26 13:40:00,20.99,21.0,20.98,20.99,30900.0,20.99,21.0,20.98,20.99,30900.0
2009-03-26 13:45:00,20.99,21.0,20.99,21.0,6600.0,20.99,21.0,20.99,21.0,6600.0
2009-03-26 13:50:00,21.0,21.06,20.99,21.02,49500.0,21.0,21.06,20.99,21.02,49500.0
2009-03-26 13:55:00,21.01,21.06,21.0,21.01,18100.0,21.01,21.06,21.0,21.01,18100.0
2009-03-26 14:00:00,21.0,21.05,21.0,21.05,5300.0,21.0,21.05,21.0,21.05,5300.0
2009-03-26 14:05:00,21.05,21.05,20.99,21.01,10100.0,21.05,21.05,20.99,21.01,10100.0
2009-03-26 14:10:00,21.0,21.05,21.0,21.05,6700.0,21.0,21.05,21.0,21.05,6700.0
2009-03-26 14:15:00,21.04,21.05,21.01,21.01,8300.0,21.04,21.05,21.01,21.01,8300.0
2009-03-26 14:20:00,21.01,21.04,21.01,21.03,6600.0,21.01,21.04,21.01,21.03,6600.0
2009-03-26 14:25:00,21.04,21.06,20.96,20.96,18100.0,21.04,21.06,20.96,20.96,18100.0
2009-03-26 14:30:00,20.95,20.95,20.91,20.93,9600.0,20.95,20.95,20.91,20.93,9600.0
2009-03-26 14:35:00,20.93,20.99,20.92,20.98,6900.0,20.93,20.99,20.92,20.98,6900.0
2009-03-26 14:40:00,20.97,20.99,20.94,20.94,4000.0,20.97,20.99,20.94,20.94,4000.0
2009-03-26 14:45:00,20.95,21.0,20.95,20.97,12200.0,20.95,21.0,20.95,20.97,12200.0
2009-03-26 14:50:00,20.97,20.97,20.9,20.95,24800.0,20.97,20.97,20.9,20.95,24800.0
2009-03-26 14:55:00,20.95,21.0,20.9,20.9,11600.0,20.95,21.0,20.9,20.9,11600.0
2009-03-26 15:00:00,20.9,20.92,20.84,20.86,44700.0,20.9,20.92,20.84,20.86,44700.0
2009-03-26 15:05:00,20.86,20.95,20.84,20.95,45400.0,20.86,20.95,20.84,20.95,45400.0
2009-03-26 15:10:00,20.96,20.97,20.93,20.95,13400.0,20.96,20.97,20.93,20.95,13400.0
2009-03-26 15:15:00,20.95,20.95,20.9,20.92,26100.0,20.95,20.95,20.9,20.92,26100.0
2009-03-26 15:20:00,20.93,20.99,20.93,20.98,14600.0,20.93,20.99,20.93,20.98,14600.0
2009-03-26 15:25:00,20.98,21.02,20.98,21.0,10500.0,20.98,21.02,20.98,21.0,10500.0
2009-03-26 15:30:00,21.01,21.04,20.93,20.97,26600.0,21.01,21.04,20.93,20.97,26600.0
2009-03-26 15:35:00,20.96,21.0,20.95,21.0,27400.0,20.96,21.0,20.95,21.0,27400.0
2009-03-26 15:40:00,21.0,21.1,21.0,21.08,19600.0,21.0,21.1,21.0,21.08,19600.0
2009-03-26 15:45:00,21.08,21.12,21.08,21.09,36000.0,21.08,21.12,21.08,21.09,36000.0
2009-03-26 15:50:00,21.09,21.2,21.09,21.17,78500.0,21.09,21.2,21.09,21.17,78500.0
2009-03-26 15:55:00,21.16,21.2,21.06,21.2,89400.0,21.16,21.2,21.06,21.2,89400.0
2009-03-27 09:30:00,21.22,21.22,20.98,21.08,17900.0,21.22,21.22,20.98,21.08,17900.0
2009-03-27 09:35:00,21.09,21.14,20.98,21.04,12300.0,21.09,21.14,20.98,21.04,12300.0
2009-03-27 09:40:00,21.05,21.09,21.02,21.06,12100.0,21.05,21.09,21.02,21.06,12100.0
2009-03-27 09:45:00,21.07,21.07,20.95,20.95,16700.0,21.07,21.07,20.95,20.95,16700.0
2009-03-27 09:50:00,20.94,20.94,20.89,20.92,7300.0,20.94,20.94,20.89,20.92,7300.0
2009-03-27 09:55:00,20.92,20.94,20.9,20.92,9800.0,20.92,20.94,20.9,20.92,9800.0
2009-03-27 10:00:00,20.92,20.97,20.84,20.84,10800.0,20.92,20.97,20.84,20.84,10800.0
2009-03-27 10:05:00,20.87,20.88,20.82,20.84,7400.0,20.87,20.88,20.82,20.84,7400.0
2009-03-27 10:10:00,20.84,20.89,20.83,20.85,4900.0,20.84,20.89,20.83,20.85,4900.0
2009-03-27 10:15:00,20.85,20.85,20.82,20.83,5200.0,20.85,20.85,20.82,20.83,5200.0
2009-03-27 10:20:00,20.84,20.99,20.84,20.98,12400.0,20.84,20.99,20.84,20.98,12400.0
2009-03-27 10:25:00,20.98,20.99,20.91,20.93,4600.0,20.98,20.99,20.91,20.93,4600.0
2009-03-27 10:30:00,20.92,20.92,20.86,20.88,5500.0,20.92,20.92,20.86,20.88,5500.0
2009-03-27 10:35:00,20.89,20.93,20.89,20.93,3200.0,20.89,20.93,20.89,20.93,3200.0
2009-03-27 10:40:00,20.94,20.94,20.86,20.86,6000.0,20.94,20.94,20.86,20.86,6000.0
2009-03-27 10:45:00,20.86,20.87,20.86,20.86,4000.0,20.86,20.87,20.86,20.86,4000.0
2009-03-27 10:50:00,20.85,20.87,20.83,20.86,5800.0,20.85,20.87,20.83,20.86,5800.0
2009-03-27 10:55:00,20.87,20.87,20.84,20.84,3200.0,20.87,20.87,20.84,20.84,3200.0
2009-03-27 11:00:00,20.85,20.85,20.82,20.83,8500.0,20.85,20.85,20.82,20.83,8500.0
2009-03-27 11:05:00,20.84,20.9,20.84,20.86,5300.0,20.84,20.9,20.84,20.86,5300.0
2009-03-27 11:10:00,20.86,20.87,20.83,20.85,8100.0,20.86,20.87,20.83,20.85,8100.0
2009-03-27 11:15:00,20.85,20.86,20.85,20.86,1800.0,20.85,20.86,20.85,20.86,1800.0
2009-03-27 11:20:00,20.86,20.88,20.84,20.85,4500.0,20.86,20.88,20.84,20.85,4500.0
2009-03-27 11:25:00,20.85,20.86,20.83,20.84,5400.0,20.85,20.86,20.83,20.84,5400.0
2009-03-27 11:30:00,20.85,20.86,20.82,20.83,6900.0,20.85,20.86,20.82,20.83,6900.0
2009-03-27 11:35:00,20.84,20.91,20.84,20.89,10000.0,20.84,20.91,20.84,20.89,10000.0
2009-03-27 11:40:00,20.89,20.97,20.89,20.96,10900.0,20.89,20.97,20.89,20.96,10900.0
2009-03-27 11:45:00,20.96,20.98,20.96,20.96,3500.0,20.96,20.98,20.96,20.96,3500.0
2009-03-27 11:50:00,20.95,21.0,20.95,20.99,9600.0,20.95,21.0,20.95,20.99,9600.0
2009-03-27 11:55:00,20.99,21.0,20.97,20.98,10400.0,20.99,21.0,20.97,20.98,10400.0
2009-03-27 12:00:00,20.97,21.05,20.97,21.04,22600.0,20.97,21.05,20.97,21.04,22600.0
2009-03-27 12:05:00,21.04,21.05,21.01,21.04,16300.0,21.04,21.05,21.01,21.04,16300.0
2009-03-27 12:10:00,21.04,21.04,20.99,21.01,8600.0,21.04,21.04,20.99,21.01,8600.0
2009-03-27 12:15:00,21.0,21.0,20.93,20.95,20400.0,21.0,21.0,20.93,20.95,20400.0
2009-03-27 12:20:00,20.96,20.96,20.93,20.93,9200.0,20.96,20.96,20.93,20.93,9200.0
2009-03-27 12:25:00,20.93,20.94,20.93,20.94,1400.0,20.93,20.94,20.93,20.94,1400.0
2009-03-27 12:30:00,20.94,20.98,20.94,20.95,7400.0,20.94,20.98,20.94,20.95,7400.0
2009-03-27 12:35:00,20.95,20.96,20.93,20.93,3200.0,20.95,20.96,20.93,20.93,3200.0
2009-03-27 12:40:00,20.94,20.98,20.94,20.98,6000.0,20.94,20.98,20.94,20.98,6000.0
2009-03-27 12:45:00,20.97,21.0,20.97,20.98,8300.0,20.97,21.0,20.97,20.98,8300.0
2009-03-27 12:50:00,20.98,20.99,20.92,20.92,6400.0,20.98,20.99,20.92,20.92,6400.0
2009-03-27 12:55:00,20.91,20.91,20.87,20.88,2000.0,20.91,20.91,20.87,20.88,2000.0
2009-03-27 13:00:00,20.88,20.89,20.83,20.83,5800.0,20.88,20.89,20.83,20.83,5800.0
2009-03-27 13:05:00,20.83,20.83,20.79,20.8,5600.0,20.83,20.83,20.79,20.8,5600.0
2009-03-27 13:10:00,20.81,20.83,20.8,20.83,3600.0,20.81,20.83,20.8,20.83,3600.0
2009-03-27 13:15:00,20.83,20.86,20.83,20.86,1900.0,20.83,20.86,20.83,20.86,1900.0
2009-03-27 13:20:00,20.85,20.87,20.85,20.87,1800.0,20.85,20.87,20.85,20.87,1800.0
2009-03-27 13:25:00,20.87,20.87,20.85,20.86,4400.0,20.87,20.87,20.85,20.86,4400.0
2009-03-27 13:30:00,20.87,20.93,20.85,20.93,6500.0,20.87,20.93,20.85,20.93,6500.0
2009-03-27 13:35:00,20.92,20.92,20.84,20.85,6800.0,20.92,20.92,20.84,20.85,6800.0
2009-03-27 13:40:00,20.85,20.86,20.8,20.83,5600.0,20.85,20.86,20.8,20.83,5600.0
2009-03-27 13:45:00,20.83,20.83,20.82,20.82,3000.0,20.83,20.83,20.82,20.82,3000.0
2009-03-27 13:50:00,20.82,20.82,20.79,20.79,4700.0,20.82,20.82,20.79,20.79,4700.0
2009-03-27 13:55:00,20.79,20.82,20.79,20.81,2700.0,20.79,20.82,20.79,20.81,2700.0
2009-03-27 14:00:00,20.82,20.84,20.82,20.84,4400.0,20.82,20.84,20.82,20.84,4400.0
2009-03-27 14:05:00,20.84,20.88,20.83,20.85,8700.0,20.84,20.88,20.83,20.85,8700.0
2009-03-27 14:10:00,20.85,20.88,20.84,20.88,4800.0,20.85,20.88,20.84,20.88,4800.0
2009-03-27 14:15:00,20.88,20.88,20.85,20.87,6400.0,20.88,20.88,20.85,20.87,6400.0
2009-03-27 14:20:00,20.87,20.93,20.86,20.91,7900.0,20.87,20.93,20.86,20.91,7900.0
2009-03-27 14:25:00,20.91,20.92,20.89,20.89,2500.0,20.91,20.92,20.89,20.89,2500.0
2009-03-27 14:30:00,20.89,20.9,20.83,20.85,7500.0,20.89,20.9,20.83,20.85,7500.0
2009-03-27 14:35:00,20.85,20.88,20.84,20.84,4600.0,20.85,20.88,20.84,20.84,4600.0
2009-03-27 14:40:00,20.85,20.89,20.85,20.85,10100.0,20.85,20.89,20.85,20.85,10100.0
2009-03-27 14:45:00,20.85,20.85,20.82,20.85,5900.0,20.85,20.85,20.82,20.85,5900.0
2009-03-27 14:50:00,20.86,20.86,20.82,20.83,9200.0,20.86,20.86,20.82,20.83,9200.0
2009-03-27 14:55:00,20.83,20.87,20.79,20.8,40700.0,20.83,20.87,20.79,20.8,40700.0
2009-03-27 15:00:00,20.8,20.82,20.77,20.77,74000.0,20.8,20.82,20.77,20.77,74000.0
2009-03-27 15:05:00,20.77,20.79,20.75,20.78,16900.0,20.77,20.79,20.75,20.78,16900.0
2009-03-27 15:10:00,20.79,20.8,20.75,20.76,20300.0,20.79,20.8,20.75,20.76,20300.0
2009-03-27 15:15:00,20.76,20.79,20.75,20.76,18400.0,20.76,20.79,20.75,20.76,18400.0
2009-03-27 15:20:00,20.77,20.8,20.76,20.8,10900.0,20.77,20.8,20.76,20.8,10900.0
2009-03-27 15:25:00,20.8,20.8,20.71,20.72,34500.0,20.8,20.8,20.71,20.72,34500.0
2009-03-27 15:30:00,20.71,20.73,20.69,20.72,41200.0,20.71,20.73,20.69,20.72,41200.0
2009-03-27 15:35:00,20.72,20.73,20.69,20.69,37500.0,20.72,20.73,20.69,20.69,37500.0
2009-03-27 15:40:00,20.68,20.71,20.67,20.7,47700.0,20.68,20.71,20.67,20.7,47700.0
2009-03-27 15:45:00,20.7,20.72,20.69,20.7,47400.0,20.7,20.72,20.69,20.7,47400.0
2009-03-27 15:50:00,20.7,20.74,20.69,20.73,22100.0,20.7,20.74,20.69,20.73,22100.0
2009-03-27 15:55:00,20.74,20.74,20.65,20.67,58500.0,20.74,20.74,20.65,20.67,58500.0
2009-03-30 09:30:00,20.81,20.81,20.56,20.61,29800.0,20.81,20.81,20.56,20.61,29800.0
2009-03-30 09:35:00,20.61,20.7,20.58,20.67,23600.0,20.61,20.7,20.58,20.67,23600.0
2009-03-30 09:40:00,20.66,20.66,20.5,20.51,14100.0,20.66,20.66,20.5,20.51,14100.0
2009-03-30 09:45:00,20.52,20.66,20.51,20.63,42200.0,20.52,20.66,20.51,20.63,42200.0
2009-03-30 09:50:00,20.63,20.63,20.56,20.61,23900.0,20.63,20.63,20.56,20.61,23900.0
2009-03-30 09:55:00,20.61,20.63,20.59,20.6,7100.0,20.61,20.63,20.59,20.6,7100.0
2009-03-30 10:00:00,20.6,20.63,20.6,20.6,15300.0,20.6,20.63,20.6,20.6,15300.0
2009-03-30 10:05:00,20.6,20.62,20.6,20.62,8700.0,20.6,20.62,20.6,20.62,8700.0
2009-03-30 10:10:00,20.62,20.63,20.61,20.61,9600.0,20.62,20.63,20.61,20.61,9600.0
2009-03-30 10:15:00,20.61,20.62,20.55,20.55,8300.0,20.61,20.62,20.55,20.55,8300.0
2009-03-30 10:20:00,20.55,20.55,20.39,20.39,10200.0,20.55,20.55,20.39,20.39,10200.0
2009-03-30 10:25:00,20.39,20.4,20.35,20.36,8700.0,20.39,20.4,20.35,20.36,8700.0
2009-03-30 10:30:00,20.35,20.35,20.28,20.32,21600.0,20.35,20.35,20.28,20.32,21600.0
2009-03-30 10:35:00,20.32,20.36,20.28,20.28,12300.0,20.32,20.36,20.28,20.28,12300.0
2009-03-30 10:40:00,20.29,20.3,20.26,20.27,6200.0,20.29,20.3,20.26,20.27,6200.0
2009-03-30 10:45:00,20.26,20.26,20.25,20.25,6400.0,20.26,20.26,20.25,20.25,6400.0
2009-03-30 10:50:00,20.26,20.29,20.25,20.28,8700.0,20.26,20.29,20.25,20.28,8700.0
2009-03-30 10:55:00,20.28,20.3,20.28,20.3,2200.0,20.28,20.3,20.28,20.3,2200.0
2009-03-30 11:00:00,20.3,20.3,20.27,20.27,3200.0,20.3,20.3,20.27,20.27,3200.0
2009-03-30 11:05:00,20.27,20.27,20.21,20.21,6500.0,20.27,20.27,20.21,20.21,6500.0
2009-03-30 11:10:00,20.21,20.29,20.2,20.29,14000.0,20.21,20.29,20.2,20.29,14000.0
2009-03-30 11:15:00,20.29,20.33,20.28,20.29,8900.0,20.29,20.33,20.28,20.29,8900.0
2009-03-30 11:20:00,20.31,20.31,20.25,20.25,4700.0,20.31,20.31,20.25,20.25,4700.0
2009-03-30 11:25:00,20.26,20.27,20.21,20.21,9600.0,20.26,20.27,20.21,20.21,9600.0
2009-03-30 11:30:00,20.21,20.21,20.15,20.16,6800.0,20.21,20.21,20.15,20.16,6800.0
2009-03-30 11:35:00,20.16,20.2,20.16,20.2,7600.0,20.16,20.2,20.16,20.2,7600.0
2009-03-30 11:40:00,20.2,20.21,20.17,20.17,23100.0,20.2,20.21,20.17,20.17,23100.0
2009-03-30 11:45:00,20.17,20.24,20.17,20.24,7800.0,20.17,20.24,20.17,20.24,7800.0
2009-03-30 11:50:00,20.24,20.29,20.24,20.28,17300.0,20.24,20.29,20.24,20.28,17300.0
2009-03-30 11:55:00,20.29,20.36,20.27,20.35,16400.0,20.29,20.36,20.27,20.35,16400.0
2009-03-30 12:00:00,20.36,20.39,20.36,20.39,8400.0,20.36,20.39,20.36,20.39,8400.0
2009-03-30 12:05:00,20.4,20.43,20.39,20.42,10900.0,20.4,20.43,20.39,20.42,10900.0
2009-03-30 12:10:00,20.43,20.43,20.37,20.37,6500.0,20.43,20.43,20.37,20.37,6500.0
2009-03-30 12:15:00,20.38,20.46,20.37,20.46,8600.0,20.38,20.46,20.37,20.46,8600.0
2009-03-30 12:20:00,20.46,20.48,20.45,20.47,8400.0,20.46,20.48,20.45,20.47,8400.0
2009-03-30 12:25:00,20.48,20.52,20.46,20.52,7600.0,20.48,20.52,20.46,20.52,7600.0
2009-03-30 12:30:00,20.51,20.52,20.49,20.51,8200.0,20.51,20.52,20.49,20.51,8200.0
2009-03-30 12:35:00,20.52,20.59,20.52,20.59,9400.0,20.52,20.59,20.52,20.59,9400.0
2009-03-30 12:40:00,20.58,20.58,20.54,20.55,4300.0,20.58,20.58,20.54,20.55,4300.0
2009-03-30 12:45:00,20.54,20.57,20.54,20.55,8000.0,20.54,20.57,20.54,20.55,8000.0
2009-03-30 12:50:00,20.55,20.56,20.53,20.53,3900.0,20.55,20.56,20.53,20.53,3900.0
2009-03-30 12:55:00,20.53,20.53,20.49,20.49,2100.0,20.53,20.53,20.49,20.49,2100.0
2009-03-30 13:00:00,20.49,20.49,20.47,20.48,8800.0,20.49,20.49,20.47,20.48,8800.0
2009-03-30 13:05:00,20.49,20.52,20.46,20.52,18200.0,20.49,20.52,20.46,20.52,18200.0
2009-03-30 13:10:00,20.51,20.52,20.5,20.51,6700.0,20.51,20.52,20.5,20.51,6700.0
2009-03-30 13:15:00,20.5,20.51,20.5,20.51,4300.0,20.5,20.51,20.5,20.51,4300.0
2009-03-30 13:20:00,20.5,20.51,20.49,20.49,11400.0,20.5,20.51,20.49,20.49,11400.0
2009-03-30 13:25:00,20.5,20.51,20.5,20.5,9200.0,20.5,20.51,20.5,20.5,9200.0
2009-03-30 13:30:00,20.5,20.56,20.5,20.55,24900.0,20.5,20.56,20.5,20.55,24900.0
2009-03-30 13:35:00,20.54,20.57,20.51,20.56,32600.0,20.54,20.57,20.51,20.56,32600.0
2009-03-30 13:40:00,20.56,20.6,20.54,20.58,54300.0,20.56,20.6,20.54,20.58,54300.0
2009-03-30 13:45:00,20.58,20.59,20.55,20.58,16400.0,20.58,20.59,20.55,20.58,16400.0
2009-03-30 13:50:00,20.57,20.58,20.56,20.58,8000.0,20.57,20.58,20.56,20.58,8000.0
2009-03-30 13:55:00,20.58,20.58,20.56,20.56,3500.0,20.58,20.58,20.56,20.56,3500.0
2009-03-30 14:00:00,20.56,20.56,20.51,20.51,7400.0,20.56,20.56,20.51,20.51,7400.0
2009-03-30 14:05:00,20.51,20.54,20.51,20.53,7100.0,20.51,20.54,20.51,20.53,7100.0
2009-03-30 14:10:00,20.53,20.58,20.53,20.57,9700.0,20.53,20.58,20.53,20.57,9700.0
2009-03-30 14:15:00,20.57,20.58,20.56,20.58,13100.0,20.57,20.58,20.56,20.58,13100.0
2009-03-30 14:20:00,20.58,20.6,20.57,20.6,8700.0,20.58,20.6,20.57,20.6,8700.0
2009-03-30 14:25:00,20.59,20.6,20.58,20.58,16300.0,20.59,20.6,20.58,20.58,16300.0
2009-03-30 14:30:00,20.58,20.59,20.57,20.58,8300.0,20.58,20.59,20.57,20.58,8300.0
2009-03-30 14:35:00,20.57,20.58,20.56,20.58,3300.0,20.57,20.58,20.56,20.58,3300.0
2009-03-30 14:40:00,20.57,20.57,20.48,20.49,11800.0,20.57,20.57,20.48,20.49,11800.0
2009-03-30 14:45:00,20.49,20.51,20.48,20.51,5800.0,20.49,20.51,20.48,20.51,5800.0
2009-03-30 14:50:00,20.5,20.51,20.49,20.5,8200.0,20.5,20.51,20.49,20.5,8200.0
2009-03-30 14:55:00,20.51,20.51,20.43,20.43,27200.0,20.51,20.51,20.43,20.43,27200.0
2009-03-30 15:00:00,20.43,20.48,20.41,20.48,12600.0,20.43,20.48,20.41,20.48,12600.0
2009-03-30 15:05:00,20.47,20.49,20.47,20.49,12000.0,20.47,20.49,20.47,20.49,12000.0
2009-03-30 15:10:00,20.49,20.57,20.49,20.56,20500.0,20.49,20.57,20.49,20.56,20500.0
2009-03-30 15:15:00,20.57,20.57,20.51,20.51,43000.0,20.57,20.57,20.51,20.51,43000.0
2009-03-30 15:20:00,20.5,20.56,20.49,20.56,32500.0,20.5,20.56,20.49,20.56,32500.0
2009-03-30 15:25:00,20.56,20.59,20.52,20.53,28300.0,20.56,20.59,20.52,20.53,28300.0
2009-03-30 15:30:00,20.52,20.59,20.52,20.57,11700.0,20.52,20.59,20.52,20.57,11700.0
2009-03-30 15:35:00,20.57,20.59,20.54,20.55,21700.0,20.57,20.59,20.54,20.55,21700.0
2009-03-30 15:40:00,20.56,20.56,20.51,20.56,26700.0,20.56,20.56,20.51,20.56,26700.0
2009-03-30 15:45:00,20.56,20.57,20.55,20.57,14000.0,20.56,20.57,20.55,20.57,14000.0
2009-03-30 15:50:00,20.57,20.61,20.56,20.59,26300.0,20.57,20.61,20.56,20.59,26300.0
2009-03-30 15:55:00,20.6,20.65,20.59,20.64,56900.0,20.6,20.65,20.59,20.64,56900.0
2009-03-31 09:30:00,20.83,20.84,20.7,20.81,14100.0,20.83,20.84,20.7,20.81,14100.0
2009-03-31 09:35:00,20.82,20.88,20.82,20.88,5800.0,20.82,20.88,20.82,20.88,5800.0
2009-03-31 09:40:00,20.88,20.88,20.72,20.74,6600.0,20.88,20.88,20.72,20.74,6600.0
2009-03-31 09:45:00,20.73,20.82,20.73,20.82,3900.0,20.73,20.82,20.73,20.82,3900.0
2009-03-31 09:50:00,20.81,20.81,20.77,20.78,3400.0,20.81,20.81,20.77,20.78,3400.0
2009-03-31 09:55:00,20.78,20.78,20.72,20.72,4200.0,20.78,20.78,20.72,20.72,4200.0
2009-03-31 10:00:00,20.71,20.78,20.69,20.77,11400.0,20.71,20.78,20.69,20.77,11400.0
2009-03-31 10:05:00,20.77,20.79,20.75,20.76,25600.0,20.77,20.79,20.75,20.76,25600.0
2009-03-31 10:10:00,20.76,20.79,20.75,20.75,19200.0,20.76,20.79,20.75,20.75,19200.0
2009-03-31 10:15:00,20.75,20.76,20.71,20.74,13700.0,20.75,20.76,20.71,20.74,13700.0
2009-03-31 10:20:00,20.74,20.75,20.71,20.73,7100.0,20.74,20.75,20.71,20.73,7100.0
2009-03-31 10:25:00,20.72,20.72,20.7,20.71,34500.0,20.72,20.72,20.7,20.71,34500.0
2009-03-31 10:30:00,20.71,20.82,20.71,20.78,12000.0,20.71,20.82,20.71,20.78,12000.0
2009-03-31 10:35:00,20.78,20.78,20.7,20.7,51800.0,20.78,20.78,20.7,20.7,51800.0
2009-03-31 10:40:00,20.68,20.68,20.66,20.68,9600.0,20.68,20.68,20.66,20.68,9600.0
2009-03-31 10:45:00,20.68,20.73,20.68,20.71,7000.0,20.68,20.73,20.68,20.71,7000.0
2009-03-31 10:50:00,20.73,20.74,20.65,20.66,11200.0,20.73,20.74,20.65,20.66,11200.0
2009-03-31 10:55:00,20.66,20.66,20.57,20.62,23600.0,20.66,20.66,20.57,20.62,23600.0
2009-03-31 11:00:00,20.63,20.71,20.62,20.71,7000.0,20.63,20.71,20.62,20.71,7000.0
2009-03-31 11:05:00,20.71,20.73,20.7,20.73,9500.0,20.71,20.73,20.7,20.73,9500.0
2009-03-31 11:10:00,20.74,20.78,20.73,20.78,6100.0,20.74,20.78,20.73,20.78,6100.0
2009-03-31 11:15:00,20.77,20.78,20.77,20.78,7100.0,20.77,20.78,20.77,20.78,7100.0
2009-03-31 11:20:00,20.78,20.78,20.77,20.78,4400.0,20.78,20.78,20.77,20.78,4400.0
2009-03-31 11:25:00,20.78,20.78,20.77,20.77,6500.0,20.78,20.78,20.77,20.77,6500.0
2009-03-31 11:30:00,20.77,20.78,20.75,20.76,7800.0,20.77,20.78,20.75,20.76,7800.0
2009-03-31 11:35:00,20.75,20.78,20.75,20.78,4000.0,20.75,20.78,20.75,20.78,4000.0
2009-03-31 11:40:00,20.77,20.78,20.73,20.75,9700.0,20.77,20.78,20.73,20.75,9700.0
2009-03-31 11:45:00,20.75,20.76,20.74,20.75,8000.0,20.75,20.76,20.74,20.75,8000.0
2009-03-31 11:50:00,20.74,20.76,20.74,20.76,6000.0,20.74,20.76,20.74,20.76,6000.0
2009-03-31 11:55:00,20.76,20.76,20.66,20.67,21300.0,20.76,20.76,20.66,20.67,21300.0
2009-03-31 12:00:00,20.67,20.67,20.58,20.58,19200.0,20.67,20.67,20.58,20.58,19200.0
2009-03-31 12:05:00,20.59,20.59,20.57,20.58,15500.0,20.59,20.59,20.57,20.58,15500.0
2009-03-31 12:10:00,20.59,20.63,20.59,20.63,7100.0,20.59,20.63,20.59,20.63,7100.0
2009-03-31 12:15:00,20.62,20.65,20.62,20.65,4400.0,20.62,20.65,20.62,20.65,4400.0
2009-03-31 12:20:00,20.64,20.65,20.61,20.62,5100.0,20.64,20.65,20.61,20.62,5100.0
2009-03-31 12:25:00,20.62,20.63,20.61,20.63,3000.0,20.62,20.63,20.61,20.63,3000.0
2009-03-31 12:30:00,20.63,20.63,20.62,20.63,3200.0,20.63,20.63,20.62,20.63,3200.0
2009-03-31 12:35:00,20.63,20.65,20.63,20.65,3300.0,20.63,20.65,20.63,20.65,3300.0
2009-03-31 12:40:00,20.65,20.66,20.63,20.64,23100.0,20.65,20.66,20.63,20.64,23100.0
2009-03-31 12:45:00,20.64,20.66,20.64,20.65,11000.0,20.64,20.66,20.64,20.65,11000.0
2009-03-31 12:50:00,20.65,20.68,20.64,20.67,8300.0,20.65,20.68,20.64,20.67,8300.0
2009-03-31 12:55:00,20.67,20.73,20.67,20.73,3700.0,20.67,20.73,20.67,20.73,3700.0
2009-03-31 13:00:00,20.73,20.78,20.73,20.78,9900.0,20.73,20.78,20.73,20.78,9900.0
2009-03-31 13:05:00,20.78,20.79,20.77,20.78,8400.0,20.78,20.79,20.77,20.78,8400.0
2009-03-31 13:10:00,20.78,20.8,20.78,20.79,15500.0,20.78,20.8,20.78,20.79,15500.0
2009-03-31 13:15:00,20.79,20.8,20.79,20.79,9600.0,20.79,20.8,20.79,20.79,9600.0
2009-03-31 13:20:00,20.8,20.83,20.79,20.83,8300.0,20.8,20.83,20.79,20.83,8300.0
2009-03-31 13:25:00,20.83,20.85,20.82,20.85,11400.0,20.83,20.85,20.82,20.85,11400.0
2009-03-31 13:30:00,20.85,20.9,20.85,20.9,6000.0,20.85,20.9,20.85,20.9,6000.0
2009-03-31 13:35:00,20.9,20.9,20.89,20.9,8900.0,20.9,20.9,20.89,20.9,8900.0
2009-03-31 13:40:00,20.9,20.9,20.89,20.89,6100.0,20.9,20.9,20.89,20.89,6100.0
2009-03-31 13:45:00,20.9,20.91,20.88,20.89,10100.0,20.9,20.91,20.88,20.89,10100.0
2009-03-31 13:50:00,20.89,20.89,20.85,20.85,13600.0,20.89,20.89,20.85,20.85,13600.0
2009-03-31 13:55:00,20.85,20.88,20.85,20.88,6900.0,20.85,20.88,20.85,20.88,6900.0
2009-03-31 14:00:00,20.88,20.89,20.88,20.89,8000.0,20.88,20.89,20.88,20.89,8000.0
2009-03-31 14:05:00,20.89,20.89,20.88,20.89,6000.0,20.89,20.89,20.88,20.89,6000.0
2009-03-31 14:10:00,20.89,20.9,20.88,20.88,7200.0,20.89,20.9,20.88,20.88,7200.0
2009-03-31 14:15:00,20.89,20.91,20.88,20.91,21300.0,20.89,20.91,20.88,20.91,21300.0
2009-03-31 14:20:00,20.9,20.9,20.85,20.85,18000.0,20.9,20.9,20.85,20.85,18000.0
2009-03-31 14:25:00,20.86,20.88,20.85,20.88,6100.0,20.86,20.88,20.85,20.88,6100.0
2009-03-31 14:30:00,20.88,20.93,20.88,20.93,4800.0,20.88,20.93,20.88,20.93,4800.0
2009-03-31 14:35:00,20.93,20.94,20.93,20.94,5200.0,20.93,20.94,20.93,20.94,5200.0
2009-03-31 14:40:00,20.94,20.96,20.94,20.96,3000.0,20.94,20.96,20.94,20.96,3000.0
2009-03-31 14:45:00,20.97,20.99,20.97,20.99,4600.0,20.97,20.99,20.97,20.99,4600.0
2009-03-31 14:50:00,20.99,21.0,20.99,21.0,4700.0,20.99,21.0,20.99,21.0,4700.0
2009-03-31 14:55:00,21.0,21.0,20.97,20.97,20400.0,21.0,21.0,20.97,20.97,20400.0
2009-03-31 15:00:00,20.98,21.01,20.95,20.99,45900.0,20.98,21.01,20.95,20.99,45900.0
2009-03-31 15:05:00,20.99,20.99,20.93,20.93,17200.0,20.99,20.99,20.93,20.93,17200.0
2009-03-31 15:10:00,20.94,20.94,20.9,20.9,13200.0,20.94,20.94,20.9,20.9,13200.0
2009-03-31 15:15:00,20.91,20.91,20.86,20.89,10900.0,20.91,20.91,20.86,20.89,10900.0
2009-03-31 15:20:00,20.9,20.9,20.85,20.88,31700.0,20.9,20.9,20.85,20.88,31700.0
2009-03-31 15:25:00,20.88,20.9,20.88,20.89,15500.0,20.88,20.9,20.88,20.89,15500.0
2009-03-31 15:30:00,20.88,20.88,20.78,20.79,15000.0,20.88,20.88,20.78,20.79,15000.0
2009-03-31 15:35:00,20.78,20.81,20.7,20.81,41200.0,20.78,20.81,20.7,20.81,41200.0
2009-03-31 15:40:00,20.8,20.82,20.74,20.74,40100.0,20.8,20.82,20.74,20.74,40100.0
2009-03-31 15:45:00,20.73,20.73,20.67,20.67,24800.0,20.73,20.73,20.67,20.67,24800.0
2009-03-31 15:50:00,20.67,20.79,20.67,20.77,41400.0,20.67,20.79,20.67,20.77,41400.0
2009-03-31 15:55:00,20.77,20.8,20.66,20.7,95500.0,20.77,20.8,20.66,20.7,95500.0
2009-04-01 09:30:00,20.84,20.84,20.47,20.52,16500.0,20.84,20.84,20.47,20.52,16500.0
2009-04-01 09:35:00,20.51,20.69,20.51,20.69,8900.0,20.51,20.69,20.51,20.69,8900.0
2009-04-01 09:40:00,20.69,20.73,20.63,20.63,12700.0,20.69,20.73,20.63,20.63,12700.0
2009-04-01 09:45:00,20.62,20.68,20.61,20.62,16000.0,20.62,20.68,20.61,20.62,16000.0
2009-04-01 09:50:00,20.62,20.62,20.54,20.55,12200.0,20.62,20.62,20.54,20.55,12200.0
2009-04-01 09:55:00,20.54,20.55,20.51,20.52,13500.0,20.54,20.55,20.51,20.52,13500.0
2009-04-01 10:00:00,20.52,20.55,20.47,20.53,23100.0,20.52,20.55,20.47,20.53,23100.0
2009-04-01 10:05:00,20.53,20.65,20.53,20.62,26300.0,20.53,20.65,20.53,20.62,26300.0
2009-04-01 10:10:00,20.62,20.71,20.61,20.71,20900.0,20.62,20.71,20.61,20.71,20900.0
2009-04-01 10:15:00,20.71,20.78,20.69,20.74,11100.0,20.71,20.78,20.69,20.74,11100.0
2009-04-01 10:20:00,20.75,20.83,20.74,20.8,11800.0,20.75,20.83,20.74,20.8,11800.0
2009-04-01 10:25:00,20.79,20.8,20.68,20.71,13700.0,20.79,20.8,20.68,20.71,13700.0
2009-04-01 10:30:00,20.73,20.74,20.66,20.69,10300.0,20.73,20.74,20.66,20.69,10300.0
2009-04-01 10:35:00,20.68,20.86,20.68,20.8,30700.0,20.68,20.86,20.68,20.8,30700.0
2009-04-01 10:40:00,20.8,20.89,20.8,20.86,5900.0,20.8,20.89,20.8,20.86,5900.0
2009-04-01 10:45:00,20.87,20.87,20.82,20.85,7800.0,20.87,20.87,20.82,20.85,7800.0
2009-04-01 10:50:00,20.84,20.9,20.81,20.84,12900.0,20.84,20.9,20.81,20.84,12900.0
2009-04-01 10:55:00,20.84,20.89,20.82,20.85,5300.0,20.84,20.89,20.82,20.85,5300.0
2009-04-01 11:00:00,20.83,20.86,20.82,20.85,8900.0,20.83,20.86,20.82,20.85,8900.0
2009-04-01 11:05:00,20.85,20.87,20.82,20.82,10700.0,20.85,20.87,20.82,20.82,10700.0
2009-04-01 11:10:00,20.82,20.86,20.79,20.8,9200.0,20.82,20.86,20.79,20.8,9200.0
2009-04-01 11:15:00,20.8,20.87,20.79,20.85,12400.0,20.8,20.87,20.79,20.85,12400.0
2009-04-01 11:20:00,20.84,20.87,20.8,20.81,36000.0,20.84,20.87,20.8,20.81,36000.0
2009-04-01 11:25:00,20.82,20.89,20.81,20.89,6100.0,20.82,20.89,20.81,20.89,6100.0
2009-04-01 11:30:00,20.9,20.95,20.86,20.86,8200.0,20.9,20.95,20.86,20.86,8200.0
2009-04-01 11:35:00,20.86,20.9,20.86,20.9,6800.0,20.86,20.9,20.86,20.9,6800.0
2009-04-01 11:40:00,20.91,20.95,20.91,20.95,8100.0,20.91,20.95,20.91,20.95,8100.0
2009-04-01 11:45:00,20.95,20.97,20.9,20.91,8400.0,20.95,20.97,20.9,20.91,8400.0
2009-04-01 11:50:00,20.92,20.94,20.9,20.91,6800.0,20.92,20.94,20.9,20.91,6800.0
2009-04-01 11:55:00,20.92,20.98,20.92,20.96,5000.0,20.92,20.98,20.92,20.96,5000.0
2009-04-01 12:00:00,20.99,21.05,20.99,21.04,21700.0,20.99,21.05,20.99,21.04,21700.0
2009-04-01 12:05:00,21.03,21.08,21.01,21.05,41500.0,21.03,21.08,21.01,21.05,41500.0
2009-04-01 12:10:00,21.06,21.08,21.02,21.06,3700.0,21.06,21.08,21.02,21.06,3700.0
2009-04-01 12:15:00,21.08,21.11,21.06,21.09,4200.0,21.08,21.11,21.06,21.09,4200.0
2009-04-01 12:20:00,21.1,21.12,21.08,21.12,20100.0,21.1,21.12,21.08,21.12,20100.0
2009-04-01 12:25:00,21.12,21.13,21.1,21.13,8000.0,21.12,21.13,21.1,21.13,8000.0
2009-04-01 12:30:00,21.14,21.16,21.11,21.12,13300.0,21.14,21.16,21.11,21.12,13300.0
2009-04-01 12:35:00,21.11,21.12,21.09,21.11,8700.0,21.11,21.12,21.09,21.11,8700.0
2009-04-01 12:40:00,21.1,21.12,21.1,21.12,4500.0,21.1,21.12,21.1,21.12,4500.0
2009-04-01 12:45:00,21.12,21.14,21.11,21.11,6100.0,21.12,21.14,21.11,21.11,6100.0
2009-04-01 12:50:00,21.11,21.12,21.09,21.09,4000.0,21.11,21.12,21.09,21.09,4000.0
2009-04-01 12:55:00,21.1,21.1,21.04,21.06,7900.0,21.1,21.1,21.04,21.06,7900.0
2009-04-01 13:00:00,21.06,21.12,21.06,21.1,8300.0,21.06,21.12,21.06,21.1,8300.0
2009-04-01 13:05:00,21.09,21.09,21.02,21.03,5900.0,21.09,21.09,21.02,21.03,5900.0
2009-04-01 13:10:00,21.03,21.03,20.98,20.98,26000.0,21.03,21.03,20.98,20.98,26000.0
2009-04-01 13:15:00,20.98,20.99,20.97,20.98,5600.0,20.98,20.99,20.97,20.98,5600.0
2009-04-01 13:20:00,20.97,21.0,20.96,20.96,8000.0,20.97,21.0,20.96,20.96,8000.0
2009-04-01 13:25:00,20.97,20.99,20.97,20.98,4500.0,20.97,20.99,20.97,20.98,4500.0
2009-04-01 13:30:00,20.98,20.98,20.95,20.95,6600.0,20.98,20.98,20.95,20.95,6600.0
2009-04-01 13:35:00,20.96,20.99,20.94,20.98,17200.0,20.96,20.99,20.94,20.98,17200.0
2009-04-01 13:40:00,20.98,21.0,20.96,21.0,9600.0,20.98,21.0,20.96,21.0,9600.0
2009-04-01 13:45:00,21.0,21.0,20.98,20.99,4900.0,21.0,21.0,20.98,20.99,4900.0
2009-04-01 13:50:00,20.98,21.06,20.98,21.05,8700.0,20.98,21.06,20.98,21.05,8700.0
2009-04-01 13:55:00,21.06,21.06,21.05,21.05,4200.0,21.06,21.06,21.05,21.05,4200.0
2009-04-01 14:00:00,21.05,21.07,21.01,21.06,21700.0,21.05,21.07,21.01,21.06,21700.0
2009-04-01 14:05:00,21.07,21.14,21.07,21.09,13800.0,21.07,21.14,21.07,21.09,13800.0
2009-04-01 14:10:00,21.1,21.1,21.07,21.08,7600.0,21.1,21.1,21.07,21.08,7600.0
2009-04-01 14:15:00,21.07,21.08,21.05,21.06,10900.0,21.07,21.08,21.05,21.06,10900.0
2009-04-01 14:20:00,21.06,21.07,21.01,21.04,33000.0,21.06,21.07,21.01,21.04,33000.0
2009-04-01 14:25:00,21.04,21.05,21.01,21.01,10200.0,21.04,21.05,21.01,21.01,10200.0
2009-04-01 14:30:00,21.01,21.05,21.0,21.04,32600.0,21.01,21.05,21.0,21.04,32600.0
2009-04-01 14:35:00,21.04,21.07,21.02,21.03,11100.0,21.04,21.07,21.02,21.03,11100.0
2009-04-01 14:40:00,21.03,21.04,20.98,20.98,11700.0,21.03,21.04,20.98,20.98,11700.0
2009-04-01 14:45:00,20.96,21.01,20.95,21.0,10700.0,20.96,21.01,20.95,21.0,10700.0
2009-04-01 14:50:00,21.0,21.04,21.0,21.04,14100.0,21.0,21.04,21.0,21.04,14100.0
2009-04-01 14:55:00,21.04,21.04,21.01,21.01,11700.0,21.04,21.04,21.01,21.01,11700.0
2009-04-01 15:00:00,21.01,21.02,20.9,20.91,24300.0,21.01,21.02,20.9,20.91,24300.0
2009-04-01 15:05:00,20.91,20.96,20.9,20.9,18500.0,20.91,20.96,20.9,20.9,18500.0
2009-04-01 15:10:00,20.89,20.89,20.83,20.85,42600.0,20.89,20.89,20.83,20.85,42600.0
2009-04-01 15:15:00,20.85,20.86,20.76,20.85,23700.0,20.85,20.86,20.76,20.85,23700.0
2009-04-01 15:20:00,20.85,20.9,20.83,20.85,22200.0,20.85,20.9,20.83,20.85,22200.0
2009-04-01 15:25:00,20.86,20.93,20.86,20.91,10300.0,20.86,20.93,20.86,20.91,10300.0
2009-04-01 15:30:00,20.92,21.01,20.9,21.0,27100.0,20.92,21.01,20.9,21.0,27100.0
2009-04-01 15:35:00,21.0,21.02,20.96,21.02,16800.0,21.0,21.02,20.96,21.02,16800.0
2009-04-01 15:40:00,21.02,21.05,21.01,21.01,21800.0,21.02,21.05,21.01,21.01,21800.0
2009-04-01 15:45:00,21.02,21.06,21.01,21.02,24100.0,21.02,21.06,21.01,21.02,24100.0
2009-04-01 15:50:00,21.02,21.09,21.0,21.02,38000.0,21.02,21.09,21.0,21.02,38000.0
2009-04-01 15:55:00,21.02,21.09,21.0,21.05,88900.0,21.02,21.09,21.0,21.05,88900.0
2009-04-02 09:30:00,21.34,21.39,21.32,21.37,41700.0,21.34,21.39,21.32,21.37,41700.0
2009-04-02 09:35:00,21.37,21.38,21.29,21.36,12800.0,21.37,21.38,21.29,21.36,12800.0
2009-04-02 09:40:00,21.36,21.44,21.35,21.44,13500.0,21.36,21.44,21.35,21.44,13500.0
2009-04-02 09:45:00,21.44,21.46,21.42,21.46,7200.0,21.44,21.46,21.42,21.46,7200.0
2009-04-02 09:50:00,21.45,21.48,21.4,21.48,13800.0,21.45,21.48,21.4,21.48,13800.0
2009-04-02 09:55:00,21.49,21.5,21.48,21.49,9400.0,21.49,21.5,21.48,21.49,9400.0
2009-04-02 10:00:00,21.49,21.5,21.48,21.48,13900.0,21.49,21.5,21.48,21.48,13900.0
2009-04-02 10:05:00,21.49,21.5,21.47,21.48,15600.0,21.49,21.5,21.47,21.48,15600.0
2009-04-02 10:10:00,21.47,21.49,21.46,21.48,16400.0,21.47,21.49,21.46,21.48,16400.0
2009-04-02 10:15:00,21.48,21.5,21.47,21.49,30900.0,21.48,21.5,21.47,21.49,30900.0
2009-04-02 10:20:00,21.48,21.49,21.45,21.48,24300.0,21.48,21.49,21.45,21.48,24300.0
2009-04-02 10:25:00,21.47,21.48,21.43,21.43,12100.0,21.47,21.48,21.43,21.43,12100.0
2009-04-02 10:30:00,21.43,21.47,21.43,21.47,20800.0,21.43,21.47,21.43,21.47,20800.0
2009-04-02 10:35:00,21.46,21.49,21.44,21.47,13400.0,21.46,21.49,21.44,21.47,13400.0
2009-04-02 10:40:00,21.47,21.48,21.44,21.48,14300.0,21.47,21.48,21.44,21.48,14300.0
2009-04-02 10:45:00,21.47,21.59,21.47,21.58,39100.0,21.47,21.59,21.47,21.58,39100.0
2009-04-02 10:50:00,21.58,21.59,21.43,21.49,80600.0,21.58,21.59,21.43,21.49,80600.0
2009-04-02 10:55:00,21.5,21.51,21.49,21.5,14400.0,21.5,21.51,21.49,21.5,14400.0
2009-04-02 11:00:00,21.52,21.53,21.47,21.5,29500.0,21.52,21.53,21.47,21.5,29500.0
2009-04-02 11:05:00,21.49,21.55,21.48,21.54,7800.0,21.49,21.55,21.48,21.54,7800.0
2009-04-02 11:10:00,21.55,21.64,21.55,21.63,16500.0,21.55,21.64,21.55,21.63,16500.0
2009-04-02 11:15:00,21.64,21.66,21.63,21.65,8400.0,21.64,21.66,21.63,21.65,8400.0
2009-04-02 11:20:00,21.65,21.66,21.65,21.65,6900.0,21.65,21.66,21.65,21.65,6900.0
2009-04-02 11:25:00,21.65,21.67,21.64,21.64,17700.0,21.65,21.67,21.64,21.64,17700.0
2009-04-02 11:30:00,21.66,21.66,21.6,21.6,9000.0,21.66,21.66,21.6,21.6,9000.0
2009-04-02 11:35:00,21.61,21.63,21.6,21.62,1800.0,21.61,21.63,21.6,21.62,1800.0
2009-04-02 11:40:00,21.62,21.65,21.62,21.62,7200.0,21.62,21.65,21.62,21.62,7200.0
2009-04-02 11:45:00,21.63,21.67,21.62,21.64,8200.0,21.63,21.67,21.62,21.64,8200.0
2009-04-02 11:50:00,21.64,21.64,21.58,21.58,7600.0,21.64,21.64,21.58,21.58,7600.0
2009-04-02 11:55:00,21.58,21.59,21.57,21.59,5400.0,21.58,21.59,21.57,21.59,5400.0
2009-04-02 12:00:00,21.59,21.59,21.56,21.56,7500.0,21.59,21.59,21.56,21.56,7500.0
2009-04-02 12:05:00,21.56,21.59,21.56,21.59,4900.0,21.56,21.59,21.56,21.59,4900.0
2009-04-02 12:10:00,21.59,21.59,21.58,21.58,4600.0,21.59,21.59,21.58,21.58,4600.0
2009-04-02 12:15:00,21.59,21.63,21.58,21.62,8900.0,21.59,21.63,21.58,21.62,8900.0
2009-04-02 12:20:00,21.63,21.68,21.63,21.66,21500.0,21.63,21.68,21.63,21.66,21500.0
2009-04-02 12:25:00,21.65,21.67,21.64,21.65,8800.0,21.65,21.67,21.64,21.65,8800.0
2009-04-02 12:30:00,21.66,21.68,21.65,21.65,12000.0,21.66,21.68,21.65,21.65,12000.0
2009-04-02 12:35:00,21.65,21.65,21.6,21.63,9600.0,21.65,21.65,21.6,21.63,9600.0
2009-04-02 12:40:00,21.62,21.63,21.6,21.63,9000.0,21.62,21.63,21.6,21.63,9000.0
2009-04-02 12:45:00,21.62,21.63,21.61,21.62,8700.0,21.62,21.63,21.61,21.62,8700.0
2009-04-02 12:50:00,21.63,21.66,21.62,21.64,9200.0,21.63,21.66,21.62,21.64,9200.0
2009-04-02 12:55:00,21.64,21.64,21.56,21.56,23600.0,21.64,21.64,21.56,21.56,23600.0
2009-04-02 13:00:00,21.56,21.57,21.53,21.53,5600.0,21.56,21.57,21.53,21.53,5600.0
2009-04-02 13:05:00,21.52,21.52,21.48,21.5,13200.0,21.52,21.52,21.48,21.5,13200.0
2009-04-02 13:10:00,21.5,21.53,21.5,21.52,12700.0,21.5,21.53,21.5,21.52,12700.0
2009-04-02 13:15:00,21.53,21.54,21.53,21.53,8500.0,21.53,21.54,21.53,21.53,8500.0
2009-04-02 13:20:00,21.52,21.52,21.47,21.51,10900.0,21.52,21.52,21.47,21.51,10900.0
2009-04-02 13:25:00,21.51,21.52,21.5,21.5,10400.0,21.51,21.52,21.5,21.5,10400.0
2009-04-02 13:30:00,21.5,21.5,21.43,21.44,17800.0,21.5,21.5,21.43,21.44,17800.0
2009-04-02 13:35:00,21.44,21.46,21.4,21.4,16800.0,21.44,21.46,21.4,21.4,16800.0
2009-04-02 13:40:00,21.4,21.42,21.37,21.38,7600.0,21.4,21.42,21.37,21.38,7600.0
2009-04-02 13:45:00,21.38,21.45,21.38,21.44,6500.0,21.38,21.45,21.38,21.44,6500.0
2009-04-02 13:50:00,21.44,21.47,21.43,21.47,6800.0,21.44,21.47,21.43,21.47,6800.0
2009-04-02 13:55:00,21.46,21.47,21.37,21.43,17500.0,21.46,21.47,21.37,21.43,17500.0
2009-04-02 14:00:00,21.44,21.47,21.44,21.47,10700.0,21.44,21.47,21.44,21.47,10700.0
2009-04-02 14:05:00,21.46,21.49,21.42,21.44,11000.0,21.46,21.49,21.42,21.44,11000.0
2009-04-02 14:10:00,21.43,21.45,21.43,21.44,2000.0,21.43,21.45,21.43,21.44,2000.0
2009-04-02 14:15:00,21.44,21.45,21.41,21.42,17200.0,21.44,21.45,21.41,21.42,17200.0
2009-04-02 14:20:00,21.43,21.44,21.35,21.36,24200.0,21.43,21.44,21.35,21.36,24200.0
2009-04-02 14:25:00,21.36,21.39,21.31,21.39,20700.0,21.36,21.39,21.31,21.39,20700.0
2009-04-02 14:30:00,21.39,21.4,21.38,21.4,9000.0,21.39,21.4,21.38,21.4,9000.0
2009-04-02 14:35:00,21.41,21.44,21.4,21.43,15900.0,21.41,21.44,21.4,21.43,15900.0
2009-04-02 14:40:00,21.44,21.46,21.43,21.45,6300.0,21.44,21.46,21.43,21.45,6300.0
2009-04-02 14:45:00,21.44,21.49,21.44,21.49,13300.0,21.44,21.49,21.44,21.49,13300.0
2009-04-02 14:50:00,21.49,21.5,21.42,21.42,12900.0,21.49,21.5,21.42,21.42,12900.0
2009-04-02 14:55:00,21.41,21.41,21.38,21.4,17500.0,21.41,21.41,21.38,21.4,17500.0
2009-04-02 15:00:00,21.4,21.46,21.4,21.45,10800.0,21.4,21.46,21.4,21.45,10800.0
2009-04-02 15:05:00,21.45,21.45,21.41,21.42,19900.0,21.45,21.45,21.41,21.42,19900.0
2009-04-02 15:10:00,21.43,21.44,21.42,21.44,17100.0,21.43,21.44,21.42,21.44,17100.0
2009-04-02 15:15:00,21.44,21.48,21.4,21.41,19400.0,21.44,21.48,21.4,21.41,19400.0
2009-04-02 15:20:00,21.42,21.45,21.38,21.43,17200.0,21.42,21.45,21.38,21.43,17200.0
2009-04-02 15:25:00,21.45,21.45,21.43,21.43,12100.0,21.45,21.45,21.43,21.43,12100.0
2009-04-02 15:30:00,21.44,21.46,21.4,21.41,13400.0,21.44,21.46,21.4,21.41,13400.0
2009-04-02 15:35:00,21.42,21.43,21.34,21.35,25300.0,21.42,21.43,21.34,21.35,25300.0
2009-04-02 15:40:00,21.35,21.39,21.33,21.35,18800.0,21.35,21.39,21.33,21.35,18800.0
2009-04-02 15:45:00,21.35,21.35,21.29,21.34,25800.0,21.35,21.35,21.29,21.34,25800.0
2009-04-02 15:50:00,21.34,21.34,21.25,21.31,54400.0,21.34,21.34,21.25,21.31,54400.0
2009-04-02 15:55:00,21.3,21.31,21.27,21.29,32200.0,21.3,21.31,21.27,21.29,32200.0
2009-04-03 09:30:00,21.36,21.36,21.25,21.27,14300.0,21.36,21.36,21.25,21.27,14300.0
2009-04-03 09:35:00,21.3,21.43,21.3,21.36,14200.0,21.3,21.43,21.3,21.36,14200.0
2009-04-03 09:40:00,21.38,21.44,21.36,21.44,16500.0,21.38,21.44,21.36,21.44,16500.0
2009-04-03 09:45:00,21.44,21.44,21.38,21.4,10700.0,21.44,21.44,21.38,21.4,10700.0
2009-04-03 09:50:00,21.4,21.4,21.29,21.31,14500.0,21.4,21.4,21.29,21.31,14500.0
2009-04-03 09:55:00,21.31,21.31,21.27,21.3,9200.0,21.31,21.31,21.27,21.3,9200.0
2009-04-03 10:00:00,21.29,21.3,21.27,21.29,35600.0,21.29,21.3,21.27,21.29,35600.0
2009-04-03 10:05:00,21.29,21.3,21.28,21.28,15400.0,21.29,21.3,21.28,21.28,15400.0
2009-04-03 10:10:00,21.28,21.29,21.25,21.27,6200.0,21.28,21.29,21.25,21.27,6200.0
2009-04-03 10:15:00,21.25,21.31,21.25,21.28,7600.0,21.25,21.31,21.25,21.28,7600.0
2009-04-03 10:20:00,21.28,21.28,21.24,21.26,6000.0,21.28,21.28,21.24,21.26,6000.0
2009-04-03 10:25:00,21.25,21.3,21.25,21.29,6100.0,21.25,21.3,21.25,21.29,6100.0
2009-04-03 10:30:00,21.3,21.3,21.2,21.2,6000.0,21.3,21.3,21.2,21.2,6000.0
2009-04-03 10:35:00,21.22,21.24,21.17,21.24,9700.0,21.22,21.24,21.17,21.24,9700.0
2009-04-03 10:40:00,21.23,21.23,21.19,21.2,6800.0,21.23,21.23,21.19,21.2,6800.0
2009-04-03 10:45:00,21.19,21.2,21.12,21.18,12000.0,21.19,21.2,21.12,21.18,12000.0
2009-04-03 10:50:00,21.18,21.2,21.16,21.19,8900.0,21.18,21.2,21.16,21.19,8900.0
2009-04-03 10:55:00,21.18,21.18,21.16,21.18,9300.0,21.18,21.18,21.16,21.18,9300.0
2009-04-03 11:00:00,21.17,21.19,21.15,21.19,14800.0,21.17,21.19,21.15,21.19,14800.0
2009-04-03 11:05:00,21.2,21.2,21.14,21.16,9000.0,21.2,21.2,21.14,21.16,9000.0
2009-04-03 11:10:00,21.16,21.16,21.13,21.15,5000.0,21.16,21.16,21.13,21.15,5000.0
2009-04-03 11:15:00,21.15,21.16,21.14,21.16,6600.0,21.15,21.16,21.14,21.16,6600.0
2009-04-03 11:20:00,21.16,21.16,21.12,21.12,4700.0,21.16,21.16,21.12,21.12,4700.0
2009-04-03 11:25:00,21.12,21.16,21.11,21.16,4600.0,21.12,21.16,21.11,21.16,4600.0
2009-04-03 11:30:00,21.16,21.17,21.15,21.17,4500.0,21.16,21.17,21.15,21.17,4500.0
2009-04-03 11:35:00,21.16,21.2,21.16,21.2,6900.0,21.16,21.2,21.16,21.2,6900.0
2009-04-03 11:40:00,21.2,21.23,21.2,21.22,4600.0,21.2,21.23,21.2,21.22,4600.0
2009-04-03 11:45:00,21.22,21.22,21.18,21.18,6700.0,21.22,21.22,21.18,21.18,6700.0
2009-04-03 11:50:00,21.18,21.19,21.17,21.17,3800.0,21.18,21.19,21.17,21.17,3800.0
2009-04-03 11:55:00,21.18,21.18,21.16,21.18,3100.0,21.18,21.18,21.16,21.18,3100.0
2009-04-03 12:00:00,21.19,21.25,21.17,21.25,14600.0,21.19,21.25,21.17,21.25,14600.0
2009-04-03 12:05:00,21.25,21.25,21.22,21.24,6100.0,21.25,21.25,21.22,21.24,6100.0
2009-04-03 12:10:00,21.24,21.27,21.24,21.27,3700.0,21.24,21.27,21.24,21.27,3700.0
2009-04-03 12:15:00,21.29,21.32,21.28,21.32,6600.0,21.29,21.32,21.28,21.32,6600.0
2009-04-03 12:20:00,21.31,21.32,21.26,21.26,5400.0,21.31,21.32,21.26,21.26,5400.0
2009-04-03 12:25:00,21.28,21.32,21.27,21.32,3900.0,21.28,21.32,21.27,21.32,3900.0
2009-04-03 12:30:00,21.31,21.32,21.3,21.31,5000.0,21.31,21.32,21.3,21.31,5000.0
2009-04-03 12:35:00,21.31,21.32,21.26,21.26,18700.0,21.31,21.32,21.26,21.26,18700.0
2009-04-03 12:40:00,21.26,21.32,21.24,21.32,6500.0,21.26,21.32,21.24,21.32,6500.0
2009-04-03 12:45:00,21.33,21.33,21.27,21.27,8500.0,21.33,21.33,21.27,21.27,8500.0
2009-04-03 12:50:00,21.27,21.28,21.25,21.26,6500.0,21.27,21.28,21.25,21.26,6500.0
2009-04-03 12:55:00,21.26,21.28,21.25,21.27,4300.0,21.26,21.28,21.25,21.27,4300.0
2009-04-03 13:00:00,21.27,21.29,21.27,21.29,4300.0,21.27,21.29,21.27,21.29,4300.0
2009-04-03 13:05:00,21.28,21.3,21.27,21.27,12300.0,21.28,21.3,21.27,21.27,12300.0
2009-04-03 13:10:00,21.28,21.29,21.26,21.29,5900.0,21.28,21.29,21.26,21.29,5900.0
2009-04-03 13:15:00,21.28,21.32,21.27,21.31,6000.0,21.28,21.32,21.27,21.31,6000.0
2009-04-03 13:20:00,21.31,21.31,21.27,21.27,5300.0,21.31,21.31,21.27,21.27,5300.0
2009-04-03 13:25:00,21.26,21.3,21.25,21.3,4500.0,21.26,21.3,21.25,21.3,4500.0
2009-04-03 13:30:00,21.3,21.3,21.29,21.3,4200.0,21.3,21.3,21.29,21.3,4200.0
2009-04-03 13:35:00,21.31,21.31,21.27,21.28,5900.0,21.31,21.31,21.27,21.28,5900.0
2009-04-03 13:40:00,21.27,21.28,21.23,21.28,10100.0,21.27,21.28,21.23,21.28,10100.0
2009-04-03 13:45:00,21.28,21.3,21.27,21.3,4000.0,21.28,21.3,21.27,21.3,4000.0
2009-04-03 13:50:00,21.29,21.31,21.28,21.31,8400.0,21.29,21.31,21.28,21.31,8400.0
2009-04-03 13:55:00,21.31,21.32,21.28,21.29,6500.0,21.31,21.32,21.28,21.29,6500.0
2009-04-03 14:00:00,21.29,21.32,21.28,21.28,5100.0,21.29,21.32,21.28,21.28,5100.0
2009-04-03 14:05:00,21.28,21.28,21.22,21.24,9500.0,21.28,21.28,21.22,21.24,9500.0
2009-04-03 14:10:00,21.24,21.27,21.23,21.27,14900.0,21.24,21.27,21.23,21.27,14900.0
2009-04-03 14:15:00,21.26,21.27,21.25,21.27,24000.0,21.26,21.27,21.25,21.27,24000.0
2009-04-03 14:20:00,21.27,21.28,21.25,21.26,4900.0,21.27,21.28,21.25,21.26,4900.0
2009-04-03 14:25:00,21.25,21.28,21.25,21.28,11400.0,21.25,21.28,21.25,21.28,11400.0
2009-04-03 14:30:00,21.28,21.29,21.28,21.29,4000.0,21.28,21.29,21.28,21.29,4000.0
2009-04-03 14:35:00,21.29,21.32,21.28,21.32,8700.0,21.29,21.32,21.28,21.32,8700.0
2009-04-03 14:40:00,21.32,21.34,21.31,21.34,8900.0,21.32,21.34,21.31,21.34,8900.0
2009-04-03 14:45:00,21.33,21.34,21.29,21.3,9100.0,21.33,21.34,21.29,21.3,9100.0
2009-04-03 14:50:00,21.3,21.3,21.28,21.29,7400.0,21.3,21.3,21.28,21.29,7400.0
2009-04-03 14:55:00,21.29,21.32,21.28,21.31,9600.0,21.29,21.32,21.28,21.31,9600.0
2009-04-03 15:00:00,21.31,21.32,21.3,21.3,11900.0,21.31,21.32,21.3,21.3,11900.0
2009-04-03 15:05:00,21.3,21.3,21.23,21.23,12100.0,21.3,21.3,21.23,21.23,12100.0
2009-04-03 15:10:00,21.24,21.24,21.22,21.23,7600.0,21.24,21.24,21.22,21.23,7600.0
2009-04-03 15:15:00,21.22,21.22,21.19,21.21,9300.0,21.22,21.22,21.19,21.21,9300.0
2009-04-03 15:20:00,21.21,21.24,21.18,21.24,16900.0,21.21,21.24,21.18,21.24,16900.0
2009-04-03 15:25:00,21.25,21.26,21.23,21.24,17800.0,21.25,21.26,21.23,21.24,17800.0
2009-04-03 15:30:00,21.25,21.25,21.22,21.24,16200.0,21.25,21.25,21.22,21.24,16200.0
2009-04-03 15:35:00,21.24,21.24,21.17,21.18,15400.0,21.24,21.24,21.17,21.18,15400.0
2009-04-03 15:40:00,21.19,21.24,21.18,21.22,18300.0,21.19,21.24,21.18,21.22,18300.0
2009-04-03 15:45:00,21.21,21.26,21.21,21.26,16400.0,21.21,21.26,21.21,21.26,16400.0
2009-04-03 15:50:00,21.26,21.3,21.25,21.3,25800.0,21.26,21.3,21.25,21.3,25800.0
2009-04-03 15:55:00,21.3,21.34,21.3,21.34,50600.0,21.3,21.34,21.3,21.34,50600.0
2009-04-06 09:30:00,21.33,21.33,20.99,21.28,9900.0,21.33,21.33,20.99,21.28,9900.0
2009-04-06 09:35:00,21.3,21.34,21.1,21.14,11200.0,21.3,21.34,21.1,21.14,11200.0
2009-04-06 09:40:00,21.14,21.21,21.11,21.21,11400.0,21.14,21.21,21.11,21.21,11400.0
2009-04-06 09:45:00,21.17,21.18,21.1,21.13,15200.0,21.17,21.18,21.1,21.13,15200.0
2009-04-06 09:50:00,21.13,21.17,21.11,21.14,5900.0,21.13,21.17,21.11,21.14,5900.0
2009-04-06 09:55:00,21.17,21.23,21.15,21.19,11400.0,21.17,21.23,21.15,21.19,11400.0
2009-04-06 10:00:00,21.19,21.22,21.18,21.21,6900.0,21.19,21.22,21.18,21.21,6900.0
2009-04-06 10:05:00,21.21,21.21,21.19,21.21,5800.0,21.21,21.21,21.19,21.21,5800.0
2009-04-06 10:10:00,21.21,21.22,21.16,21.16,12700.0,21.21,21.22,21.16,21.16,12700.0
2009-04-06 10:15:00,21.16,21.18,21.15,21.18,8200.0,21.16,21.18,21.15,21.18,8200.0
2009-04-06 10:20:00,21.18,21.2,21.17,21.18,10000.0,21.18,21.2,21.17,21.18,10000.0
2009-04-06 10:25:00,21.18,21.21,21.05,21.06,12200.0,21.18,21.21,21.05,21.06,12200.0
2009-04-06 10:30:00,21.06,21.1,21.04,21.08,8000.0,21.06,21.1,21.04,21.08,8000.0
2009-04-06 10:35:00,21.08,21.08,21.06,21.08,3900.0,21.08,21.08,21.06,21.08,3900.0
2009-04-06 10:40:00,21.08,21.11,21.08,21.1,4600.0,21.08,21.11,21.08,21.1,4600.0
2009-04-06 10:45:00,21.1,21.11,21.1,21.1,9600.0,21.1,21.11,21.1,21.1,9600.0
2009-04-06 10:50:00,21.1,21.11,21.1,21.1,2300.0,21.1,21.11,21.1,21.1,2300.0
2009-04-06 10:55:00,21.1,21.11,21.08,21.08,15400.0,21.1,21.11,21.08,21.08,15400.0
2009-04-06 11:00:00,21.07,21.08,21.02,21.05,8900.0,21.07,21.08,21.02,21.05,8900.0
2009-04-06 11:05:00,21.03,21.06,20.99,21.06,6700.0,21.03,21.06,20.99,21.06,6700.0
2009-04-06 11:10:00,21.06,21.09,21.05,21.08,7600.0,21.06,21.09,21.05,21.08,7600.0
2009-04-06 11:15:00,21.09,21.1,21.09,21.1,2700.0,21.09,21.1,21.09,21.1,2700.0
2009-04-06 11:20:00,21.09,21.11,21.09,21.1,5900.0,21.09,21.11,21.09,21.1,5900.0
2009-04-06 11:25:00,21.08,21.11,21.08,21.09,5500.0,21.08,21.11,21.08,21.09,5500.0
2009-04-06 11:30:00,21.08,21.1,21.07,21.1,1200.0,21.08,21.1,21.07,21.1,1200.0
2009-04-06 11:35:00,21.1,21.1,21.04,21.06,4800.0,21.1,21.1,21.04,21.06,4800.0
2009-04-06 11:40:00,21.06,21.06,21.02,21.04,5500.0,21.06,21.06,21.02,21.04,5500.0
2009-04-06 11:45:00,21.05,21.08,21.02,21.02,17700.0,21.05,21.08,21.02,21.02,17700.0
2009-04-06 11:50:00,21.02,21.02,21.0,21.0,4500.0,21.02,21.02,21.0,21.0,4500.0
2009-04-06 11:55:00,21.01,21.02,21.0,21.01,3500.0,21.01,21.02,21.0,21.01,3500.0
2009-04-06 12:00:00,21.01,21.04,21.01,21.03,1600.0,21.01,21.04,21.01,21.03,1600.0
2009-04-06 12:05:00,21.03,21.04,21.03,21.03,5200.0,21.03,21.04,21.03,21.03,5200.0
2009-04-06 12:10:00,21.03,21.04,21.03,21.04,1700.0,21.03,21.04,21.03,21.04,1700.0
2009-04-06 12:15:00,21.03,21.04,21.0,21.01,5700.0,21.03,21.04,21.0,21.01,5700.0
2009-04-06 12:20:00,21.01,21.01,20.98,20.98,2700.0,21.01,21.01,20.98,20.98,2700.0
2009-04-06 12:25:00,20.98,20.98,20.97,20.97,3000.0,20.98,20.98,20.97,20.97,3000.0
2009-04-06 12:30:00,20.97,20.98,20.97,20.97,3300.0,20.97,20.98,20.97,20.97,3300.0
2009-04-06 12:35:00,20.98,20.98,20.97,20.98,1500.0,20.98,20.98,20.97,20.98,1500.0
2009-04-06 12:40:00,20.98,21.01,20.98,21.0,4500.0,20.98,21.01,20.98,21.0,4500.0
2009-04-06 12:45:00,21.01,21.05,21.0,21.05,9800.0,21.01,21.05,21.0,21.05,9800.0
2009-04-06 12:50:00,21.05,21.06,21.05,21.06,4000.0,21.05,21.06,21.05,21.06,4000.0
2009-04-06 12:55:00,21.06,21.09,21.06,21.09,2200.0,21.06,21.09,21.06,21.09,2200.0
2009-04-06 13:00:00,21.09,21.09,21.09,21.09,1900.0,21.09,21.09,21.09,21.09,1900.0
2009-04-06 13:05:00,21.09,21.09,21.08,21.08,1100.0,21.09,21.09,21.08,21.08,1100.0
2009-04-06 13:10:00,21.08,21.09,21.08,21.08,1800.0,21.08,21.09,21.08,21.08,1800.0
2009-04-06 13:15:00,21.09,21.1,21.04,21.04,6300.0,21.09,21.1,21.04,21.04,6300.0
2009-04-06 13:20:00,21.04,21.09,21.03,21.09,3100.0,21.04,21.09,21.03,21.09,3100.0
2009-04-06 13:25:00,21.09,21.1,21.07,21.08,11000.0,21.09,21.1,21.07,21.08,11000.0
2009-04-06 13:30:00,21.08,21.08,21.06,21.07,6800.0,21.08,21.08,21.06,21.07,6800.0
2009-04-06 13:35:00,21.07,21.07,21.06,21.06,1900.0,21.07,21.07,21.06,21.06,1900.0
2009-04-06 13:40:00,21.06,21.07,21.06,21.06,1100.0,21.06,21.07,21.06,21.06,1100.0
2009-04-06 13:45:00,21.07,21.14,21.06,21.13,11600.0,21.07,21.14,21.06,21.13,11600.0
2009-04-06 13:50:00,21.14,21.18,21.14,21.14,15100.0,21.14,21.18,21.14,21.14,15100.0
2009-04-06 13:55:00,21.14,21.14,21.12,21.13,4400.0,21.14,21.14,21.12,21.13,4400.0
2009-04-06 14:00:00,21.13,21.13,21.12,21.12,2100.0,21.13,21.13,21.12,21.12,2100.0
2009-04-06 14:05:00,21.13,21.13,21.11,21.12,3800.0,21.13,21.13,21.11,21.12,3800.0
2009-04-06 14:10:00,21.12,21.14,21.11,21.11,6600.0,21.12,21.14,21.11,21.11,6600.0
2009-04-06 14:15:00,21.11,21.12,21.08,21.11,3900.0,21.11,21.12,21.08,21.11,3900.0
2009-04-06 14:20:00,21.11,21.11,21.1,21.11,2800.0,21.11,21.11,21.1,21.11,2800.0
2009-04-06 14:25:00,21.12,21.16,21.11,21.15,3300.0,21.12,21.16,21.11,21.15,3300.0
2009-04-06 14:30:00,21.16,21.16,21.06,21.06,9700.0,21.16,21.16,21.06,21.06,9700.0
2009-04-06 14:35:00,21.06,21.08,21.06,21.06,3200.0,21.06,21.08,21.06,21.06,3200.0
2009-04-06 14:40:00,21.06,21.08,21.03,21.07,13600.0,21.06,21.08,21.03,21.07,13600.0
2009-04-06 14:45:00,21.08,21.08,21.06,21.08,6800.0,21.08,21.08,21.06,21.08,6800.0
2009-04-06 14:50:00,21.08,21.2,21.08,21.17,9600.0,21.08,21.2,21.08,21.17,9600.0
2009-04-06 14:55:00,21.18,21.2,21.16,21.16,15300.0,21.18,21.2,21.16,21.16,15300.0
2009-04-06 15:00:00,21.17,21.17,21.16,21.16,10900.0,21.17,21.17,21.16,21.16,10900.0
2009-04-06 15:05:00,21.16,21.19,21.16,21.17,11900.0,21.16,21.19,21.16,21.17,11900.0
2009-04-06 15:10:00,21.16,21.17,21.09,21.11,21700.0,21.16,21.17,21.09,21.11,21700.0
2009-04-06 15:15:00,21.11,21.21,21.11,21.19,13200.0,21.11,21.21,21.11,21.19,13200.0
2009-04-06 15:20:00,21.19,21.22,21.18,21.21,11600.0,21.19,21.22,21.18,21.21,11600.0
2009-04-06 15:25:00,21.21,21.22,21.13,21.17,19100.0,21.21,21.22,21.13,21.17,19100.0
2009-04-06 15:30:00,21.16,21.23,21.16,21.2,16300.0,21.16,21.23,21.16,21.2,16300.0
2009-04-06 15:35:00,21.19,21.2,21.16,21.16,9200.0,21.19,21.2,21.16,21.16,9200.0
2009-04-06 15:40:00,21.17,21.24,21.16,21.21,18600.0,21.17,21.24,21.16,21.21,18600.0
2009-04-06 15:45:00,21.21,21.23,21.2,21.23,8700.0,21.21,21.23,21.2,21.23,8700.0
2009-04-06 15:50:00,21.23,21.32,21.23,21.32,32600.0,21.23,21.32,21.23,21.32,32600.0
2009-04-06 15:55:00,21.33,21.33,21.28,21.3,50600.0,21.33,21.33,21.28,21.3,50600.0
2009-04-07 09:30:00,21.25,21.25,21.03,21.06,16500.0,21.25,21.25,21.03,21.06,16500.0
2009-04-07 09:35:00,21.06,21.1,21.0,21.04,13500.0,21.06,21.1,21.0,21.04,13500.0
2009-04-07 09:40:00,21.08,21.09,21.03,21.06,9800.0,21.08,21.09,21.03,21.06,9800.0
2009-04-07 09:45:00,21.06,21.12,21.04,21.12,10100.0,21.06,21.12,21.04,21.12,10100.0
2009-04-07 09:50:00,21.12,21.17,21.11,21.14,13000.0,21.12,21.17,21.11,21.14,13000.0
2009-04-07 09:55:00,21.14,21.23,21.12,21.18,25600.0,21.14,21.23,21.12,21.18,25600.0
2009-04-07 10:00:00,21.18,21.21,21.15,21.15,17900.0,21.18,21.21,21.15,21.15,17900.0
2009-04-07 10:05:00,21.15,21.21,21.13,21.16,29500.0,21.15,21.21,21.13,21.16,29500.0
2009-04-07 10:10:00,21.16,21.17,21.13,21.16,3700.0,21.16,21.17,21.13,21.16,3700.0
2009-04-07 10:15:00,21.16,21.16,21.08,21.09,15900.0,21.16,21.16,21.08,21.09,15900.0
2009-04-07 10:20:00,21.09,21.1,21.04,21.04,15600.0,21.09,21.1,21.04,21.04,15600.0
2009-04-07 10:25:00,21.05,21.1,21.04,21.08,15300.0,21.05,21.1,21.04,21.08,15300.0
2009-04-07 10:30:00,21.09,21.17,21.08,21.13,11300.0,21.09,21.17,21.08,21.13,11300.0
2009-04-07 10:35:00,21.14,21.15,21.12,21.15,3700.0,21.14,21.15,21.12,21.15,3700.0
2009-04-07 10:40:00,21.14,21.15,21.1,21.1,6000.0,21.14,21.15,21.1,21.1,6000.0
2009-04-07 10:45:00,21.11,21.16,21.11,21.15,9200.0,21.11,21.16,21.11,21.15,9200.0
2009-04-07 10:50:00,21.16,21.16,21.13,21.15,4600.0,21.16,21.16,21.13,21.15,4600.0
2009-04-07 10:55:00,21.15,21.16,21.14,21.14,5100.0,21.15,21.16,21.14,21.14,5100.0
2009-04-07 11:00:00,21.14,21.16,21.14,21.15,4900.0,21.14,21.16,21.14,21.15,4900.0
2009-04-07 11:05:00,21.16,21.16,21.12,21.12,9300.0,21.16,21.16,21.12,21.12,9300.0
2009-04-07 11:10:00,21.13,21.13,21.09,21.1,10300.0,21.13,21.13,21.09,21.1,10300.0
2009-04-07 11:15:00,21.1,21.1,21.09,21.09,9900.0,21.1,21.1,21.09,21.09,9900.0
2009-04-07 11:20:00,21.09,21.1,21.09,21.1,3200.0,21.09,21.1,21.09,21.1,3200.0
2009-04-07 11:25:00,21.11,21.11,21.06,21.08,7600.0,21.11,21.11,21.06,21.08,7600.0
2009-04-07 11:30:00,21.08,21.1,21.07,21.08,5700.0,21.08,21.1,21.07,21.08,5700.0
2009-04-07 11:35:00,21.08,21.08,21.02,21.02,17000.0,21.08,21.08,21.02,21.02,17000.0
2009-04-07 11:40:00,21.02,21.04,21.02,21.03,5900.0,21.02,21.04,21.02,21.03,5900.0
2009-04-07 11:45:00,21.04,21.04,21.03,21.04,1600.0,21.04,21.04,21.03,21.04,1600.0
2009-04-07 11:50:00,21.03,21.04,21.03,21.04,3800.0,21.03,21.04,21.03,21.04,3800.0
2009-04-07 11:55:00,21.03,21.04,21.03,21.03,1200.0,21.03,21.04,21.03,21.03,1200.0
2009-04-07 12:00:00,21.04,21.05,21.03,21.04,5300.0,21.04,21.05,21.03,21.04,5300.0
2009-04-07 12:05:00,21.05,21.05,21.04,21.04,3700.0,21.05,21.05,21.04,21.04,3700.0
2009-04-07 12:10:00,21.04,21.07,21.04,21.06,5100.0,21.04,21.07,21.04,21.06,5100.0
2009-04-07 12:15:00,21.05,21.06,21.03,21.03,6000.0,21.05,21.06,21.03,21.03,6000.0
2009-04-07 12:20:00,21.03,21.04,21.0,21.0,4200.0,21.03,21.04,21.0,21.0,4200.0
2009-04-07 12:25:00,21.0,21.0,20.98,20.99,3100.0,21.0,21.0,20.98,20.99,3100.0
2009-04-07 12:30:00,20.99,20.99,20.97,20.97,7700.0,20.99,20.99,20.97,20.97,7700.0
2009-04-07 12:35:00,20.97,20.98,20.97,20.97,7700.0,20.97,20.98,20.97,20.97,7700.0
2009-04-07 12:40:00,20.97,21.01,20.97,20.98,15300.0,20.97,21.01,20.97,20.98,15300.0
2009-04-07 12:45:00,20.98,21.0,20.98,21.0,4500.0,20.98,21.0,20.98,21.0,4500.0
2009-04-07 12:50:00,20.99,21.02,20.99,21.02,11600.0,20.99,21.02,20.99,21.02,11600.0
2009-04-07 12:55:00,21.02,21.03,21.02,21.03,1500.0,21.02,21.03,21.02,21.03,1500.0
2009-04-07 13:00:00,21.03,21.03,21.01,21.01,7800.0,21.03,21.03,21.01,21.01,7800.0
2009-04-07 13:05:00,21.02,21.02,20.98,20.98,8100.0,21.02,21.02,20.98,20.98,8100.0
2009-04-07 13:10:00,20.98,20.98,20.94,20.94,4200.0,20.98,20.98,20.94,20.94,4200.0
2009-04-07 13:15:00,20.94,20.94,20.88,20.88,5200.0,20.94,20.94,20.88,20.88,5200.0
2009-04-07 13:20:00,20.89,20.89,20.87,20.87,2200.0,20.89,20.89,20.87,20.87,2200.0
2009-04-07 13:25:00,20.87,20.87,20.85,20.86,3900.0,20.87,20.87,20.85,20.86,3900.0
2009-04-07 13:30:00,20.86,20.86,20.8,20.8,3100.0,20.86,20.86,20.8,20.8,3100.0
2009-04-07 13:35:00,20.8,20.81,20.8,20.81,2100.0,20.8,20.81,20.8,20.81,2100.0
2009-04-07 13:40:00,20.8,20.84,20.8,20.82,6100.0,20.8,20.84,20.8,20.82,6100.0
2009-04-07 13:45:00,20.82,20.83,20.81,20.82,3100.0,20.82,20.83,20.81,20.82,3100.0
2009-04-07 13:50:00,20.82,20.87,20.82,20.87,3500.0,20.82,20.87,20.82,20.87,3500.0
2009-04-07 13:55:00,20.87,20.88,20.87,20.87,2000.0,20.87,20.88,20.87,20.87,2000.0
2009-04-07 14:00:00,20.87,20.87,20.83,20.83,7100.0,20.87,20.87,20.83,20.83,7100.0
2009-04-07 14:05:00,20.83,20.84,20.83,20.83,1500.0,20.83,20.84,20.83,20.83,1500.0
2009-04-07 14:10:00,20.83,20.86,20.83,20.86,4800.0,20.83,20.86,20.83,20.86,4800.0
2009-04-07 14:15:00,20.86,20.91,20.86,20.9,27300.0,20.86,20.91,20.86,20.9,27300.0
2009-04-07 14:20:00,20.9,20.9,20.88,20.88,1700.0,20.9,20.9,20.88,20.88,1700.0
2009-04-07 14:25:00,20.88,20.89,20.88,20.89,4200.0,20.88,20.89,20.88,20.89,4200.0
2009-04-07 14:30:00,20.89,20.89,20.88,20.89,7800.0,20.89,20.89,20.88,20.89,7800.0
2009-04-07 14:35:00,20.88,20.89,20.86,20.87,9300.0,20.88,20.89,20.86,20.87,9300.0
2009-04-07 14:40:00,20.87,20.89,20.86,20.88,5400.0,20.87,20.89,20.86,20.88,5400.0
2009-04-07 14:45:00,20.88,20.89,20.88,20.88,2900.0,20.88,20.89,20.88,20.88,2900.0
2009-04-07 14:50:00,20.89,20.91,20.88,20.91,8200.0,20.89,20.91,20.88,20.91,8200.0
2009-04-07 14:55:00,20.9,20.92,20.9,20.92,4100.0,20.9,20.92,20.9,20.92,4100.0
2009-04-07 15:00:00,20.92,20.92,20.91,20.92,12600.0,20.92,20.92,20.91,20.92,12600.0
2009-04-07 15:05:00,20.92,20.92,20.91,20.92,4900.0,20.92,20.92,20.91,20.92,4900.0
2009-04-07 15:10:00,20.92,20.98,20.92,20.96,9800.0,20.92,20.98,20.92,20.96,9800.0
2009-04-07 15:15:00,20.96,20.98,20.95,20.98,6200.0,20.96,20.98,20.95,20.98,6200.0
2009-04-07 15:20:00,20.98,20.98,20.97,20.97,5400.0,20.98,20.98,20.97,20.97,5400.0
2009-04-07 15:25:00,20.97,20.98,20.94,20.94,9000.0,20.97,20.98,20.94,20.94,9000.0
2009-04-07 15:30:00,20.94,20.96,20.94,20.96,10100.0,20.94,20.96,20.94,20.96,10100.0
2009-04-07 15:35:00,20.97,20.98,20.96,20.97,20800.0,20.97,20.98,20.96,20.97,20800.0
2009-04-07 15:40:00,20.97,21.0,20.96,21.0,21800.0,20.97,21.0,20.96,21.0,21800.0
2009-04-07 15:45:00,21.0,21.02,20.99,20.99,21900.0,21.0,21.02,20.99,20.99,21900.0
2009-04-07 15:50:00,20.99,21.0,20.94,20.94,23200.0,20.99,21.0,20.94,20.94,23200.0
2009-04-07 15:55:00,20.94,20.95,20.9,20.91,36400.0,20.94,20.95,20.9,20.91,36400.0
2009-04-08 09:30:00,21.08,21.08,20.92,21.08,8600.0,21.08,21.08,20.92,21.08,8600.0
2009-04-08 09:35:00,21.08,21.23,21.08,21.23,4500.0,21.08,21.23,21.08,21.23,4500.0
2009-04-08 09:40:00,21.21,21.23,21.16,21.23,5400.0,21.21,21.23,21.16,21.23,5400.0
2009-04-08 09:45:00,21.24,21.24,21.2,21.21,6900.0,21.24,21.24,21.2,21.21,6900.0
2009-04-08 09:50:00,21.2,21.24,21.2,21.23,8500.0,21.2,21.24,21.2,21.23,8500.0
2009-04-08 09:55:00,21.23,21.27,21.22,21.24,9400.0,21.23,21.27,21.22,21.24,9400.0
2009-04-08 10:00:00,21.23,21.27,21.23,21.23,5500.0,21.23,21.27,21.23,21.23,5500.0
2009-04-08 10:05:00,21.24,21.24,21.18,21.18,7100.0,21.24,21.24,21.18,21.18,7100.0
2009-04-08 10:10:00,21.19,21.24,21.18,21.24,3300.0,21.19,21.24,21.18,21.24,3300.0
2009-04-08 10:15:00,21.22,21.26,21.18,21.18,4900.0,21.22,21.26,21.18,21.18,4900.0
2009-04-08 10:20:00,21.18,21.18,21.12,21.14,6900.0,21.18,21.18,21.12,21.14,6900.0
2009-04-08 10:25:00,21.14,21.14,21.07,21.08,6200.0,21.14,21.14,21.07,21.08,6200.0
2009-04-08 10:30:00,21.1,21.13,21.08,21.13,4600.0,21.1,21.13,21.08,21.13,4600.0
2009-04-08 10:35:00,21.13,21.18,21.13,21.13,9000.0,21.13,21.18,21.13,21.13,9000.0
2009-04-08 10:40:00,21.13,21.18,21.11,21.17,4200.0,21.13,21.18,21.11,21.17,4200.0
2009-04-08 10:45:00,21.18,21.21,21.18,21.18,9800.0,21.18,21.21,21.18,21.18,9800.0
2009-04-08 10:50:00,21.19,21.2,21.16,21.17,4400.0,21.19,21.2,21.16,21.17,4400.0
2009-04-08 10:55:00,21.16,21.18,21.14,21.15,4900.0,21.16,21.18,21.14,21.15,4900.0
2009-04-08 11:00:00,21.16,21.2,21.16,21.17,5600.0,21.16,21.2,21.16,21.17,5600.0
2009-04-08 11:05:00,21.18,21.18,21.16,21.18,2400.0,21.18,21.18,21.16,21.18,2400.0
2009-04-08 11:10:00,21.17,21.21,21.16,21.21,14600.0,21.17,21.21,21.16,21.21,14600.0
2009-04-08 11:15:00,21.21,21.27,21.2,21.2,7300.0,21.21,21.27,21.2,21.2,7300.0
2009-04-08 11:20:00,21.2,21.26,21.2,21.25,6500.0,21.2,21.26,21.2,21.25,6500.0
2009-04-08 11:25:00,21.27,21.29,21.26,21.26,3700.0,21.27,21.29,21.26,21.26,3700.0
2009-04-08 11:30:00,21.26,21.27,21.22,21.24,5100.0,21.26,21.27,21.22,21.24,5100.0
2009-04-08 11:35:00,21.24,21.32,21.23,21.32,5800.0,21.24,21.32,21.23,21.32,5800.0
2009-04-08 11:40:00,21.32,21.33,21.27,21.27,5000.0,21.32,21.33,21.27,21.27,5000.0
2009-04-08 11:45:00,21.27,21.3,21.27,21.29,6700.0,21.27,21.3,21.27,21.29,6700.0
2009-04-08 11:50:00,21.3,21.3,21.28,21.28,4500.0,21.3,21.3,21.28,21.28,4500.0
2009-04-08 11:55:00,21.29,21.29,21.26,21.26,14800.0,21.29,21.29,21.26,21.26,14800.0
2009-04-08 12:00:00,21.28,21.33,21.27,21.33,11000.0,21.28,21.33,21.27,21.33,11000.0
2009-04-08 12:05:00,21.33,21.33,21.32,21.32,3500.0,21.33,21.33,21.32,21.32,3500.0
2009-04-08 12:10:00,21.32,21.33,21.32,21.32,8700.0,21.32,21.33,21.32,21.32,8700.0
2009-04-08 12:15:00,21.32,21.36,21.32,21.34,13400.0,21.32,21.36,21.32,21.34,13400.0
2009-04-08 12:20:00,21.33,21.38,21.31,21.38,6300.0,21.33,21.38,21.31,21.38,6300.0
2009-04-08 12:25:00,21.39,21.4,21.36,21.37,7900.0,21.39,21.4,21.36,21.37,7900.0
2009-04-08 12:30:00,21.37,21.39,21.37,21.39,5800.0,21.37,21.39,21.37,21.39,5800.0
2009-04-08 12:35:00,21.38,21.39,21.36,21.37,12200.0,21.38,21.39,21.36,21.37,12200.0
2009-04-08 12:40:00,21.37,21.45,21.36,21.42,10900.0,21.37,21.45,21.36,21.42,10900.0
2009-04-08 12:45:00,21.42,21.44,21.42,21.42,12300.0,21.42,21.44,21.42,21.42,12300.0
2009-04-08 12:50:00,21.42,21.43,21.4,21.4,9700.0,21.42,21.43,21.4,21.4,9700.0
2009-04-08 12:55:00,21.41,21.44,21.41,21.42,9800.0,21.41,21.44,21.41,21.42,9800.0
2009-04-08 13:00:00,21.42,21.42,21.38,21.38,6900.0,21.42,21.42,21.38,21.38,6900.0
2009-04-08 13:05:00,21.38,21.41,21.38,21.4,6700.0,21.38,21.41,21.38,21.4,6700.0
2009-04-08 13:10:00,21.38,21.39,21.37,21.38,5200.0,21.38,21.39,21.37,21.38,5200.0
2009-04-08 13:15:00,21.37,21.38,21.35,21.36,5600.0,21.37,21.38,21.35,21.36,5600.0
2009-04-08 13:20:00,21.36,21.37,21.36,21.37,3500.0,21.36,21.37,21.36,21.37,3500.0
2009-04-08 13:25:00,21.37,21.39,21.36,21.39,3200.0,21.37,21.39,21.36,21.39,3200.0
2009-04-08 13:30:00,21.39,21.41,21.38,21.39,6500.0,21.39,21.41,21.38,21.39,6500.0
2009-04-08 13:35:00,21.38,21.39,21.31,21.31,11400.0,21.38,21.39,21.31,21.31,11400.0
2009-04-08 13:40:00,21.32,21.36,21.3,21.35,11400.0,21.32,21.36,21.3,21.35,11400.0
2009-04-08 13:45:00,21.36,21.37,21.35,21.36,10500.0,21.36,21.37,21.35,21.36,10500.0
2009-04-08 13:50:00,21.35,21.36,21.34,21.36,9500.0,21.35,21.36,21.34,21.36,9500.0
2009-04-08 13:55:00,21.36,21.36,21.34,21.34,3500.0,21.36,21.36,21.34,21.34,3500.0
2009-04-08 14:00:00,21.35,21.35,21.3,21.34,28400.0,21.35,21.35,21.3,21.34,28400.0
2009-04-08 14:05:00,21.33,21.33,21.25,21.25,6400.0,21.33,21.33,21.25,21.25,6400.0
2009-04-08 14:10:00,21.25,21.27,21.24,21.26,8900.0,21.25,21.27,21.24,21.26,8900.0
2009-04-08 14:15:00,21.26,21.26,21.22,21.22,5000.0,21.26,21.26,21.22,21.22,5000.0
2009-04-08 14:20:00,21.22,21.24,21.21,21.24,9900.0,21.22,21.24,21.21,21.24,9900.0
2009-04-08 14:25:00,21.24,21.28,21.24,21.27,8400.0,21.24,21.28,21.24,21.27,8400.0
2009-04-08 14:30:00,21.27,21.29,21.27,21.28,9700.0,21.27,21.29,21.27,21.28,9700.0
2009-04-08 14:35:00,21.29,21.31,21.28,21.28,13500.0,21.29,21.31,21.28,21.28,13500.0
2009-04-08 14:40:00,21.28,21.35,21.25,21.3,18100.0,21.28,21.35,21.25,21.3,18100.0
2009-04-08 14:45:00,21.3,21.31,21.29,21.29,5500.0,21.3,21.31,21.29,21.29,5500.0
2009-04-08 14:50:00,21.29,21.3,21.25,21.28,17500.0,21.29,21.3,21.25,21.28,17500.0
2009-04-08 14:55:00,21.28,21.31,21.28,21.29,12200.0,21.28,21.31,21.28,21.29,12200.0
2009-04-08 15:00:00,21.3,21.3,21.25,21.25,13300.0,21.3,21.3,21.25,21.25,13300.0
2009-04-08 15:05:00,21.25,21.25,21.19,21.2,24400.0,21.25,21.25,21.19,21.2,24400.0
2009-04-08 15:10:00,21.2,21.27,21.2,21.24,36400.0,21.2,21.27,21.2,21.24,36400.0
2009-04-08 15:15:00,21.25,21.28,21.23,21.25,26400.0,21.25,21.28,21.23,21.25,26400.0
2009-04-08 15:20:00,21.26,21.29,21.23,21.28,22100.0,21.26,21.29,21.23,21.28,22100.0
2009-04-08 15:25:00,21.29,21.31,21.25,21.27,9900.0,21.29,21.31,21.25,21.27,9900.0
2009-04-08 15:30:00,21.27,21.34,21.27,21.32,15200.0,21.27,21.34,21.27,21.32,15200.0
2009-04-08 15:35:00,21.32,21.35,21.3,21.35,13400.0,21.32,21.35,21.3,21.35,13400.0
2009-04-08 15:40:00,21.35,21.35,21.28,21.29,27100.0,21.35,21.35,21.28,21.29,27100.0
2009-04-08 15:45:00,21.3,21.32,21.25,21.29,29600.0,21.3,21.32,21.25,21.29,29600.0
2009-04-08 15:50:00,21.29,21.32,21.26,21.3,39600.0,21.29,21.32,21.26,21.3,39600.0
2009-04-08 15:55:00,21.29,21.36,21.29,21.34,47900.0,21.29,21.36,21.29,21.34,47900.0
2009-04-09 09:30:00,21.5,21.55,21.47,21.51,31100.0,21.5,21.55,21.47,21.51,31100.0
2009-04-09 09:35:00,21.51,21.52,21.44,21.48,13900.0,21.51,21.52,21.44,21.48,13900.0
2009-04-09 09:40:00,21.48,21.5,21.44,21.5,16300.0,21.48,21.5,21.44,21.5,16300.0
2009-04-09 09:45:00,21.5,21.5,21.49,21.5,9800.0,21.5,21.5,21.49,21.5,9800.0
2009-04-09 09:50:00,21.5,21.5,21.49,21.5,12500.0,21.5,21.5,21.49,21.5,12500.0
2009-04-09 09:55:00,21.5,21.6,21.5,21.59,15500.0,21.5,21.6,21.5,21.59,15500.0
2009-04-09 10:00:00,21.6,21.66,21.6,21.66,5900.0,21.6,21.66,21.6,21.66,5900.0
2009-04-09 10:05:00,21.66,21.67,21.64,21.67,9700.0,21.66,21.67,21.64,21.67,9700.0
2009-04-09 10:10:00,21.67,21.67,21.66,21.66,5800.0,21.67,21.67,21.66,21.66,5800.0
2009-04-09 10:15:00,21.67,21.67,21.66,21.67,12900.0,21.67,21.67,21.66,21.67,12900.0
2009-04-09 10:20:00,21.67,21.67,21.66,21.67,14100.0,21.67,21.67,21.66,21.67,14100.0
2009-04-09 10:25:00,21.67,21.67,21.66,21.67,13900.0,21.67,21.67,21.66,21.67,13900.0
2009-04-09 10:30:00,21.67,21.67,21.66,21.67,6700.0,21.67,21.67,21.66,21.67,6700.0
2009-04-09 10:35:00,21.67,21.7,21.67,21.69,10300.0,21.67,21.7,21.67,21.69,10300.0
2009-04-09 10:40:00,21.7,21.7,21.69,21.69,6200.0,21.7,21.7,21.69,21.69,6200.0
2009-04-09 10:45:00,21.69,21.69,21.68,21.68,24300.0,21.69,21.69,21.68,21.68,24300.0
2009-04-09 10:50:00,21.68,21.69,21.68,21.68,2500.0,21.68,21.69,21.68,21.68,2500.0
2009-04-09 10:55:00,21.69,21.69,21.68,21.69,3900.0,21.69,21.69,21.68,21.69,3900.0
2009-04-09 11:00:00,21.69,21.7,21.68,21.69,13200.0,21.69,21.7,21.68,21.69,13200.0
2009-04-09 11:05:00,21.69,21.7,21.69,21.7,5100.0,21.69,21.7,21.69,21.7,5100.0
2009-04-09 11:10:00,21.7,21.73,21.69,21.71,16100.0,21.7,21.73,21.69,21.71,16100.0
2009-04-09 11:15:00,21.71,21.74,21.71,21.74,8600.0,21.71,21.74,21.71,21.74,8600.0
2009-04-09 11:20:00,21.74,21.75,21.73,21.75,13300.0,21.74,21.75,21.73,21.75,13300.0
2009-04-09 11:25:00,21.74,21.74,21.73,21.74,15900.0,21.74,21.74,21.73,21.74,15900.0
2009-04-09 11:30:00,21.74,21.77,21.73,21.77,30800.0,21.74,21.77,21.73,21.77,30800.0
2009-04-09 11:35:00,21.77,21.82,21.76,21.82,19600.0,21.77,21.82,21.76,21.82,19600.0
2009-04-09 11:40:00,21.82,21.83,21.77,21.82,19600.0,21.82,21.83,21.77,21.82,19600.0
2009-04-09 11:45:00,21.81,21.83,21.79,21.81,19700.0,21.81,21.83,21.79,21.81,19700.0
2009-04-09 11:50:00,21.81,21.82,21.81,21.82,2200.0,21.81,21.82,21.81,21.82,2200.0
2009-04-09 11:55:00,21.81,21.89,21.81,21.89,23800.0,21.81,21.89,21.81,21.89,23800.0
2009-04-09 12:00:00,21.88,21.9,21.87,21.89,21600.0,21.88,21.9,21.87,21.89,21600.0
2009-04-09 12:05:00,21.89,21.92,21.89,21.92,19600.0,21.89,21.92,21.89,21.92,19600.0
2009-04-09 12:10:00,21.92,21.95,21.92,21.92,27600.0,21.92,21.95,21.92,21.92,27600.0
2009-04-09 12:15:00,21.92,21.93,21.89,21.92,16800.0,21.92,21.93,21.89,21.92,16800.0
2009-04-09 12:20:00,21.92,21.93,21.92,21.92,9000.0,21.92,21.93,21.92,21.92,9000.0
2009-04-09 12:25:00,21.93,21.96,21.93,21.96,8800.0,21.93,21.96,21.93,21.96,8800.0
2009-04-09 12:30:00,21.96,21.99,21.96,21.97,13000.0,21.96,21.99,21.96,21.97,13000.0
2009-04-09 12:35:00,21.98,21.98,21.97,21.97,6100.0,21.98,21.98,21.97,21.97,6100.0
2009-04-09 12:40:00,21.98,21.98,21.97,21.98,3600.0,21.98,21.98,21.97,21.98,3600.0
2009-04-09 12:45:00,21.97,22.0,21.97,21.99,16600.0,21.97,22.0,21.97,21.99,16600.0
2009-04-09 12:50:00,21.99,22.0,21.99,21.99,40200.0,21.99,22.0,21.99,21.99,40200.0
2009-04-09 12:55:00,22.0,22.02,21.99,22.0,107700.0,22.0,22.02,21.99,22.0,107700.0
2009-04-09 13:00:00,22.01,22.01,21.99,22.0,15400.0,22.01,22.01,21.99,22.0,15400.0
2009-04-09 13:05:00,22.01,22.04,22.0,22.01,29800.0,22.01,22.04,22.0,22.01,29800.0
2009-04-09 13:10:00,22.0,22.01,21.97,21.98,16800.0,22.0,22.01,21.97,21.98,16800.0
2009-04-09 13:15:00,21.97,22.01,21.97,22.0,28700.0,21.97,22.01,21.97,22.0,28700.0
2009-04-09 13:20:00,22.01,22.01,22.0,22.0,7000.0,22.01,22.01,22.0,22.0,7000.0
2009-04-09 13:25:00,22.01,22.01,21.99,21.99,12700.0,22.01,22.01,21.99,21.99,12700.0
2009-04-09 13:30:00,21.98,21.99,21.96,21.97,9100.0,21.98,21.99,21.96,21.97,9100.0
2009-04-09 13:35:00,21.96,22.03,21.94,22.02,43200.0,21.96,22.03,21.94,22.02,43200.0
2009-04-09 13:40:00,22.02,22.02,22.0,22.0,5200.0,22.02,22.02,22.0,22.0,5200.0
2009-04-09 13:45:00,22.0,22.01,21.98,21.99,7600.0,22.0,22.01,21.98,21.99,7600.0
2009-04-09 13:50:00,21.99,21.99,21.96,21.97,7000.0,21.99,21.99,21.96,21.97,7000.0
2009-04-09 13:55:00,21.97,21.99,21.97,21.98,4000.0,21.97,21.99,21.97,21.98,4000.0
2009-04-09 14:00:00,21.97,21.98,21.96,21.97,7600.0,21.97,21.98,21.96,21.97,7600.0
2009-04-09 14:05:00,21.97,21.98,21.97,21.97,13100.0,21.97,21.98,21.97,21.97,13100.0
2009-04-09 14:10:00,21.97,21.98,21.9,21.9,21500.0,21.97,21.98,21.9,21.9,21500.0
2009-04-09 14:15:00,21.91,21.91,21.86,21.87,23800.0,21.91,21.91,21.86,21.87,23800.0
2009-04-09 14:20:00,21.87,21.87,21.86,21.87,8400.0,21.87,21.87,21.86,21.87,8400.0
2009-04-09 14:25:00,21.87,21.87,21.86,21.86,11500.0,21.87,21.87,21.86,21.86,11500.0
2009-04-09 14:30:00,21.87,21.91,21.86,21.87,22600.0,21.87,21.91,21.86,21.87,22600.0
2009-04-09 14:35:00,21.87,21.91,21.86,21.91,17600.0,21.87,21.91,21.86,21.91,17600.0
2009-04-09 14:40:00,21.91,21.92,21.89,21.89,15000.0,21.91,21.92,21.89,21.89,15000.0
2009-04-09 14:45:00,21.9,21.92,21.89,21.91,33800.0,21.9,21.92,21.89,21.91,33800.0
2009-04-09 14:50:00,21.9,21.91,21.9,21.91,15200.0,21.9,21.91,21.9,21.91,15200.0
2009-04-09 14:55:00,21.9,21.91,21.86,21.86,67600.0,21.9,21.91,21.86,21.86,67600.0
2009-04-09 15:00:00,21.86,21.87,21.86,21.87,8900.0,21.86,21.87,21.86,21.87,8900.0
2009-04-09 15:05:00,21.87,21.87,21.81,21.84,28700.0,21.87,21.87,21.81,21.84,28700.0
2009-04-09 15:10:00,21.84,21.85,21.83,21.83,23600.0,21.84,21.85,21.83,21.83,23600.0
2009-04-09 15:15:00,21.83,21.83,21.79,21.8,18800.0,21.83,21.83,21.79,21.8,18800.0
2009-04-09 15:20:00,21.81,21.81,21.76,21.76,37100.0,21.81,21.81,21.76,21.76,37100.0
2009-04-09 15:25:00,21.77,21.8,21.76,21.8,16400.0,21.77,21.8,21.76,21.8,16400.0
2009-04-09 15:30:00,21.79,21.8,21.76,21.77,8500.0,21.79,21.8,21.76,21.77,8500.0
2009-04-09 15:35:00,21.77,21.79,21.75,21.75,23400.0,21.77,21.79,21.75,21.75,23400.0
2009-04-09 15:40:00,21.75,21.75,21.7,21.72,28100.0,21.75,21.75,21.7,21.72,28100.0
2009-04-09 15:45:00,21.71,21.76,21.71,21.76,23300.0,21.71,21.76,21.71,21.76,23300.0
2009-04-09 15:50:00,21.76,21.81,21.76,21.8,33300.0,21.76,21.81,21.76,21.8,33300.0
2009-04-09 15:55:00,21.8,21.83,21.78,21.83,61000.0,21.8,21.83,21.78,21.83,61000.0
2009-04-13 09:30:00,21.63,21.63,21.5,21.5,18300.0,21.63,21.63,21.5,21.5,18300.0
2009-04-13 09:35:00,21.5,21.65,21.43,21.64,14300.0,21.5,21.65,21.43,21.64,14300.0
2009-04-13 09:40:00,21.61,21.64,21.52,21.6,10700.0,21.61,21.64,21.52,21.6,10700.0
2009-04-13 09:45:00,21.58,21.62,21.55,21.61,3800.0,21.58,21.62,21.55,21.61,3800.0
2009-04-13 09:50:00,21.61,21.61,21.53,21.55,4100.0,21.61,21.61,21.53,21.55,4100.0
2009-04-13 09:55:00,21.54,21.55,21.5,21.5,5000.0,21.54,21.55,21.5,21.5,5000.0
2009-04-13 10:00:00,21.5,21.5,21.46,21.46,6500.0,21.5,21.5,21.46,21.46,6500.0
2009-04-13 10:05:00,21.46,21.46,21.42,21.44,8400.0,21.46,21.46,21.42,21.44,8400.0
2009-04-13 10:10:00,21.44,21.45,21.36,21.39,27100.0,21.44,21.45,21.36,21.39,27100.0
2009-04-13 10:15:00,21.39,21.39,21.31,21.32,5300.0,21.39,21.39,21.31,21.32,5300.0
2009-04-13 10:20:00,21.32,21.33,21.3,21.33,6800.0,21.32,21.33,21.3,21.33,6800.0
2009-04-13 10:25:00,21.33,21.35,21.33,21.33,9500.0,21.33,21.35,21.33,21.33,9500.0
2009-04-13 10:30:00,21.32,21.33,21.29,21.29,5400.0,21.32,21.33,21.29,21.29,5400.0
2009-04-13 10:35:00,21.3,21.31,21.27,21.27,12200.0,21.3,21.31,21.27,21.27,12200.0
2009-04-13 10:40:00,21.27,21.27,21.22,21.23,9300.0,21.27,21.27,21.22,21.23,9300.0
2009-04-13 10:45:00,21.24,21.24,21.18,21.2,6800.0,21.24,21.24,21.18,21.2,6800.0
2009-04-13 10:50:00,21.2,21.22,21.17,21.18,9800.0,21.2,21.22,21.17,21.18,9800.0
2009-04-13 10:55:00,21.18,21.19,21.17,21.17,7000.0,21.18,21.19,21.17,21.17,7000.0
2009-04-13 11:00:00,21.17,21.18,21.13,21.13,19300.0,21.17,21.18,21.13,21.13,19300.0
2009-04-13 11:05:00,21.13,21.15,21.12,21.15,7000.0,21.13,21.15,21.12,21.15,7000.0
2009-04-13 11:10:00,21.16,21.2,21.15,21.19,9700.0,21.16,21.2,21.15,21.19,9700.0
2009-04-13 11:15:00,21.2,21.23,21.19,21.22,7900.0,21.2,21.23,21.19,21.22,7900.0
2009-04-13 11:20:00,21.22,21.22,21.17,21.17,8300.0,21.22,21.22,21.17,21.17,8300.0
2009-04-13 11:25:00,21.18,21.22,21.17,21.22,4900.0,21.18,21.22,21.17,21.22,4900.0
2009-04-13 11:30:00,21.22,21.24,21.21,21.23,8200.0,21.22,21.24,21.21,21.23,8200.0
2009-04-13 11:35:00,21.24,21.24,21.21,21.21,8100.0,21.24,21.24,21.21,21.21,8100.0
2009-04-13 11:40:00,21.21,21.22,21.2,21.2,8600.0,21.21,21.22,21.2,21.2,8600.0
2009-04-13 11:45:00,21.2,21.21,21.2,21.21,4200.0,21.2,21.21,21.2,21.21,4200.0
2009-04-13 11:50:00,21.21,21.21,21.2,21.21,2800.0,21.21,21.21,21.2,21.21,2800.0
2009-04-13 11:55:00,21.2,21.21,21.2,21.2,3300.0,21.2,21.21,21.2,21.2,3300.0
2009-04-13 12:00:00,21.2,21.21,21.2,21.2,800.0,21.2,21.21,21.2,21.2,800.0
2009-04-13 12:05:00,21.21,21.24,21.21,21.24,3800.0,21.21,21.24,21.21,21.24,3800.0
2009-04-13 12:10:00,21.23,21.25,21.23,21.25,5600.0,21.23,21.25,21.23,21.25,5600.0
2009-04-13 12:15:00,21.25,21.26,21.25,21.25,4700.0,21.25,21.26,21.25,21.25,4700.0
2009-04-13 12:20:00,21.25,21.26,21.24,21.24,8700.0,21.25,21.26,21.24,21.24,8700.0
2009-04-13 12:25:00,21.23,21.23,21.22,21.22,3300.0,21.23,21.23,21.22,21.22,3300.0
2009-04-13 12:30:00,21.23,21.27,21.23,21.27,11600.0,21.23,21.27,21.23,21.27,11600.0
2009-04-13 12:35:00,21.26,21.27,21.26,21.26,5200.0,21.26,21.27,21.26,21.26,5200.0
2009-04-13 12:40:00,21.26,21.27,21.26,21.27,8000.0,21.26,21.27,21.26,21.27,8000.0
2009-04-13 12:45:00,21.26,21.28,21.26,21.28,6500.0,21.26,21.28,21.26,21.28,6500.0
2009-04-13 12:50:00,21.28,21.29,21.27,21.28,3500.0,21.28,21.29,21.27,21.28,3500.0
2009-04-13 12:55:00,21.27,21.28,21.27,21.27,1700.0,21.27,21.28,21.27,21.27,1700.0
2009-04-13 13:00:00,21.27,21.27,21.23,21.23,9100.0,21.27,21.27,21.23,21.23,9100.0
2009-04-13 13:05:00,21.24,21.26,21.23,21.26,3000.0,21.24,21.26,21.23,21.26,3000.0
2009-04-13 13:10:00,21.25,21.25,21.24,21.24,3200.0,21.25,21.25,21.24,21.24,3200.0
2009-04-13 13:15:00,21.24,21.26,21.24,21.26,3700.0,21.24,21.26,21.24,21.26,3700.0
2009-04-13 13:20:00,21.27,21.32,21.27,21.29,12300.0,21.27,21.32,21.27,21.29,12300.0
2009-04-13 13:25:00,21.29,21.3,21.27,21.29,8200.0,21.29,21.3,21.27,21.29,8200.0
2009-04-13 13:30:00,21.29,21.32,21.29,21.32,8700.0,21.29,21.32,21.29,21.32,8700.0
2009-04-13 13:35:00,21.32,21.32,21.3,21.31,5000.0,21.32,21.32,21.3,21.31,5000.0
2009-04-13 13:40:00,21.3,21.33,21.3,21.32,5000.0,21.3,21.33,21.3,21.32,5000.0
2009-04-13 13:45:00,21.32,21.37,21.32,21.37,9200.0,21.32,21.37,21.32,21.37,9200.0
2009-04-13 13:50:00,21.36,21.37,21.36,21.36,2100.0,21.36,21.37,21.36,21.36,2100.0
2009-04-13 13:55:00,21.37,21.37,21.36,21.36,5800.0,21.37,21.37,21.36,21.36,5800.0
2009-04-13 14:00:00,21.36,21.36,21.35,21.35,6800.0,21.36,21.36,21.35,21.35,6800.0
2009-04-13 14:05:00,21.35,21.35,21.31,21.31,7200.0,21.35,21.35,21.31,21.31,7200.0
2009-04-13 14:10:00,21.31,21.32,21.28,21.29,9800.0,21.31,21.32,21.28,21.29,9800.0
2009-04-13 14:15:00,21.3,21.3,21.29,21.3,4500.0,21.3,21.3,21.29,21.3,4500.0
2009-04-13 14:20:00,21.29,21.3,21.29,21.3,2900.0,21.29,21.3,21.29,21.3,2900.0
2009-04-13 14:25:00,21.3,21.3,21.29,21.29,4600.0,21.3,21.3,21.29,21.29,4600.0
2009-04-13 14:30:00,21.29,21.3,21.29,21.3,5000.0,21.29,21.3,21.29,21.3,5000.0
2009-04-13 14:35:00,21.3,21.3,21.29,21.3,4200.0,21.3,21.3,21.29,21.3,4200.0
2009-04-13 14:40:00,21.29,21.32,21.29,21.3,15800.0,21.29,21.32,21.29,21.3,15800.0
2009-04-13 14:45:00,21.3,21.31,21.29,21.31,7200.0,21.3,21.31,21.29,21.31,7200.0
2009-04-13 14:50:00,21.31,21.31,21.28,21.28,12200.0,21.31,21.31,21.28,21.28,12200.0
2009-04-13 14:55:00,21.28,21.31,21.27,21.28,5900.0,21.28,21.31,21.27,21.28,5900.0
2009-04-13 15:00:00,21.27,21.34,21.23,21.32,18100.0,21.27,21.34,21.23,21.32,18100.0
2009-04-13 15:05:00,21.33,21.34,21.32,21.32,9400.0,21.33,21.34,21.32,21.32,9400.0
2009-04-13 15:10:00,21.31,21.34,21.31,21.34,6800.0,21.31,21.34,21.31,21.34,6800.0
2009-04-13 15:15:00,21.35,21.39,21.34,21.39,10500.0,21.35,21.39,21.34,21.39,10500.0
2009-04-13 15:20:00,21.39,21.41,21.39,21.41,4800.0,21.39,21.41,21.39,21.41,4800.0
2009-04-13 15:25:00,21.41,21.41,21.38,21.4,14900.0,21.41,21.41,21.38,21.4,14900.0
2009-04-13 15:30:00,21.4,21.45,21.4,21.43,13400.0,21.4,21.45,21.4,21.43,13400.0
2009-04-13 15:35:00,21.43,21.44,21.42,21.44,7000.0,21.43,21.44,21.42,21.44,7000.0
2009-04-13 15:40:00,21.44,21.44,21.4,21.42,27700.0,21.44,21.44,21.4,21.42,27700.0
2009-04-13 15:45:00,21.42,21.43,21.41,21.41,13100.0,21.42,21.43,21.41,21.41,13100.0
2009-04-13 15:50:00,21.42,21.42,21.38,21.38,33800.0,21.42,21.42,21.38,21.38,33800.0
2009-04-13 15:55:00,21.38,21.39,21.34,21.35,64300.0,21.38,21.39,21.34,21.35,64300.0
2009-04-14 09:30:00,21.39,21.39,21.03,21.03,14400.0,21.39,21.39,21.03,21.03,14400.0
2009-04-14 09:35:00,21.05,21.11,21.03,21.1,20500.0,21.05,21.11,21.03,21.1,20500.0
2009-04-14 09:40:00,21.1,21.17,21.0,21.09,25800.0,21.1,21.17,21.0,21.09,25800.0
2009-04-14 09:45:00,21.08,21.11,21.05,21.09,12100.0,21.08,21.11,21.05,21.09,12100.0
2009-04-14 09:50:00,21.08,21.12,21.08,21.1,115200.0,21.08,21.12,21.08,21.1,115200.0
2009-04-14 09:55:00,21.1,21.11,21.02,21.02,24700.0,21.1,21.11,21.02,21.02,24700.0
2009-04-14 10:00:00,21.01,21.04,21.01,21.02,11900.0,21.01,21.04,21.01,21.02,11900.0
2009-04-14 10:05:00,21.02,21.02,20.94,20.95,9400.0,21.02,21.02,20.94,20.95,9400.0
2009-04-14 10:10:00,20.96,21.0,20.95,21.0,8200.0,20.96,21.0,20.95,21.0,8200.0
2009-04-14 10:15:00,20.99,21.02,20.98,21.02,12100.0,20.99,21.02,20.98,21.02,12100.0
2009-04-14 10:20:00,21.02,21.02,21.0,21.0,5700.0,21.02,21.02,21.0,21.0,5700.0
2009-04-14 10:25:00,21.01,21.03,21.0,21.03,10900.0,21.01,21.03,21.0,21.03,10900.0
2009-04-14 10:30:00,21.03,21.09,21.02,21.09,11700.0,21.03,21.09,21.02,21.09,11700.0
2009-04-14 10:35:00,21.09,21.1,21.08,21.09,6400.0,21.09,21.1,21.08,21.09,6400.0
2009-04-14 10:40:00,21.1,21.12,21.07,21.08,11900.0,21.1,21.12,21.07,21.08,11900.0
2009-04-14 10:45:00,21.08,21.1,21.08,21.1,6800.0,21.08,21.1,21.08,21.1,6800.0
2009-04-14 10:50:00,21.09,21.1,21.06,21.06,9400.0,21.09,21.1,21.06,21.06,9400.0
2009-04-14 10:55:00,21.07,21.07,21.06,21.06,4900.0,21.07,21.07,21.06,21.06,4900.0
2009-04-14 11:00:00,21.06,21.09,21.04,21.08,10400.0,21.06,21.09,21.04,21.08,10400.0
2009-04-14 11:05:00,21.08,21.08,21.02,21.05,16400.0,21.08,21.08,21.02,21.05,16400.0
2009-04-14 11:10:00,21.04,21.05,21.04,21.04,6500.0,21.04,21.05,21.04,21.04,6500.0
2009-04-14 11:15:00,21.05,21.05,21.04,21.04,11000.0,21.05,21.05,21.04,21.04,11000.0
2009-04-14 11:20:00,21.04,21.05,21.02,21.05,15800.0,21.04,21.05,21.02,21.05,15800.0
2009-04-14 11:25:00,21.05,21.07,21.05,21.06,5500.0,21.05,21.07,21.05,21.06,5500.0
2009-04-14 11:30:00,21.06,21.09,21.06,21.08,11300.0,21.06,21.09,21.06,21.08,11300.0
2009-04-14 11:35:00,21.09,21.09,21.08,21.08,5400.0,21.09,21.09,21.08,21.08,5400.0
2009-04-14 11:40:00,21.09,21.09,21.08,21.08,5500.0,21.09,21.09,21.08,21.08,5500.0
2009-04-14 11:45:00,21.08,21.1,21.08,21.09,8300.0,21.08,21.1,21.08,21.09,8300.0
2009-04-14 11:50:00,21.1,21.1,21.09,21.09,2600.0,21.1,21.1,21.09,21.09,2600.0
2009-04-14 11:55:00,21.09,21.1,21.08,21.08,6300.0,21.09,21.1,21.08,21.08,6300.0
2009-04-14 12:00:00,21.08,21.09,21.08,21.08,3000.0,21.08,21.09,21.08,21.08,3000.0
2009-04-14 12:05:00,21.08,21.1,21.08,21.1,7900.0,21.08,21.1,21.08,21.1,7900.0
2009-04-14 12:10:00,21.1,21.1,21.05,21.05,8800.0,21.1,21.1,21.05,21.05,8800.0
2009-04-14 12:15:00,21.06,21.06,21.04,21.05,39500.0,21.06,21.06,21.04,21.05,39500.0
2009-04-14 12:20:00,21.06,21.07,21.06,21.06,3300.0,21.06,21.07,21.06,21.06,3300.0
2009-04-14 12:25:00,21.07,21.11,21.07,21.1,9500.0,21.07,21.11,21.07,21.1,9500.0
2009-04-14 12:30:00,21.1,21.11,21.1,21.11,4900.0,21.1,21.11,21.1,21.11,4900.0
2009-04-14 12:35:00,21.1,21.11,21.1,21.1,2400.0,21.1,21.11,21.1,21.1,2400.0
2009-04-14 12:40:00,21.1,21.1,21.07,21.07,9800.0,21.1,21.1,21.07,21.07,9800.0
2009-04-14 12:45:00,21.07,21.07,21.01,21.01,35800.0,21.07,21.07,21.01,21.01,35800.0
2009-04-14 12:50:00,21.02,21.02,21.01,21.02,1700.0,21.02,21.02,21.01,21.02,1700.0
2009-04-14 12:55:00,21.01,21.01,20.99,21.0,11600.0,21.01,21.01,20.99,21.0,11600.0
2009-04-14 13:00:00,20.99,21.01,20.99,21.01,2300.0,20.99,21.01,20.99,21.01,2300.0
2009-04-14 13:05:00,21.0,21.01,20.97,21.0,14900.0,21.0,21.01,20.97,21.0,14900.0
2009-04-14 13:10:00,21.0,21.01,20.98,20.99,7400.0,21.0,21.01,20.98,20.99,7400.0
2009-04-14 13:15:00,21.0,21.06,21.0,21.05,43000.0,21.0,21.06,21.0,21.05,43000.0
2009-04-14 13:20:00,21.05,21.05,21.02,21.04,9900.0,21.05,21.05,21.02,21.04,9900.0
2009-04-14 13:25:00,21.04,21.06,21.04,21.05,7300.0,21.04,21.06,21.04,21.05,7300.0
2009-04-14 13:30:00,21.05,21.06,21.05,21.05,2600.0,21.05,21.06,21.05,21.05,2600.0
2009-04-14 13:35:00,21.05,21.06,21.04,21.05,8100.0,21.05,21.06,21.04,21.05,8100.0
2009-04-14 13:40:00,21.05,21.06,21.04,21.06,2700.0,21.05,21.06,21.04,21.06,2700.0
2009-04-14 13:45:00,21.05,21.06,21.03,21.05,10900.0,21.05,21.06,21.03,21.05,10900.0
2009-04-14 13:50:00,21.05,21.05,21.02,21.02,6200.0,21.05,21.05,21.02,21.02,6200.0
2009-04-14 13:55:00,21.02,21.05,21.01,21.05,7200.0,21.02,21.05,21.01,21.05,7200.0
2009-04-14 14:00:00,21.04,21.05,21.04,21.04,4300.0,21.04,21.05,21.04,21.04,4300.0
2009-04-14 14:05:00,21.05,21.05,21.03,21.05,8900.0,21.05,21.05,21.03,21.05,8900.0
2009-04-14 14:10:00,21.05,21.05,21.04,21.05,13300.0,21.05,21.05,21.04,21.05,13300.0
2009-04-14 14:15:00,21.05,21.07,21.05,21.06,3800.0,21.05,21.07,21.05,21.06,3800.0
2009-04-14 14:20:00,21.07,21.07,21.04,21.06,75300.0,21.07,21.07,21.04,21.06,75300.0
2009-04-14 14:25:00,21.06,21.07,21.01,21.04,131800.0,21.06,21.07,21.01,21.04,131800.0
2009-04-14 14:30:00,21.05,21.05,20.97,20.98,42100.0,21.05,21.05,20.97,20.98,42100.0
2009-04-14 14:35:00,20.97,20.99,20.97,20.97,23000.0,20.97,20.99,20.97,20.97,23000.0
2009-04-14 14:40:00,20.97,20.98,20.89,20.94,54800.0,20.97,20.98,20.89,20.94,54800.0
2009-04-14 14:45:00,20.94,21.0,20.93,20.96,29900.0,20.94,21.0,20.93,20.96,29900.0
2009-04-14 14:50:00,20.97,20.99,20.96,20.98,13200.0,20.97,20.99,20.96,20.98,13200.0
2009-04-14 14:55:00,20.98,21.04,20.98,21.04,18600.0,20.98,21.04,20.98,21.04,18600.0
2009-04-14 15:00:00,21.04,21.05,21.03,21.04,9300.0,21.04,21.05,21.03,21.04,9300.0
2009-04-14 15:05:00,21.03,21.03,20.99,20.99,7000.0,21.03,21.03,20.99,20.99,7000.0
2009-04-14 15:10:00,21.01,21.03,21.01,21.03,8900.0,21.01,21.03,21.01,21.03,8900.0
2009-04-14 15:15:00,21.03,21.04,21.02,21.03,40700.0,21.03,21.04,21.02,21.03,40700.0
2009-04-14 15:20:00,21.03,21.04,20.99,21.0,28300.0,21.03,21.04,20.99,21.0,28300.0
2009-04-14 15:25:00,21.01,21.01,20.96,20.99,9200.0,21.01,21.01,20.96,20.99,9200.0
2009-04-14 15:30:00,20.99,21.0,20.98,21.0,9400.0,20.99,21.0,20.98,21.0,9400.0
2009-04-14 15:35:00,21.0,21.05,20.99,21.02,25600.0,21.0,21.05,20.99,21.02,25600.0
2009-04-14 15:40:00,21.02,21.04,20.99,21.0,61400.0,21.02,21.04,20.99,21.0,61400.0
2009-04-14 15:45:00,20.99,21.0,20.96,20.97,82800.0,20.99,21.0,20.96,20.97,82800.0
2009-04-14 15:50:00,20.97,20.97,20.94,20.95,104800.0,20.97,20.97,20.94,20.95,104800.0
2009-04-14 15:55:00,20.95,20.96,20.9,20.96,159500.0,20.95,20.96,20.9,20.96,159500.0
2009-04-15 09:30:00,20.94,20.94,20.79,20.8,12000.0,20.94,20.94,20.79,20.8,12000.0
2009-04-15 09:35:00,20.79,20.83,20.69,20.78,11400.0,20.79,20.83,20.69,20.78,11400.0
2009-04-15 09:40:00,20.79,20.8,20.71,20.8,6700.0,20.79,20.8,20.71,20.8,6700.0
2009-04-15 09:45:00,20.8,20.81,20.69,20.69,9100.0,20.8,20.81,20.69,20.69,9100.0
2009-04-15 09:50:00,20.7,20.71,20.65,20.65,14000.0,20.7,20.71,20.65,20.65,14000.0
2009-04-15 09:55:00,20.65,20.71,20.55,20.66,29300.0,20.65,20.71,20.55,20.66,29300.0
2009-04-15 10:00:00,20.66,20.75,20.66,20.75,5100.0,20.66,20.75,20.66,20.75,5100.0
2009-04-15 10:05:00,20.75,20.76,20.72,20.74,14700.0,20.75,20.76,20.72,20.74,14700.0
2009-04-15 10:10:00,20.75,20.79,20.73,20.74,12400.0,20.75,20.79,20.73,20.74,12400.0
2009-04-15 10:15:00,20.75,20.76,20.64,20.66,33700.0,20.75,20.76,20.64,20.66,33700.0
2009-04-15 10:20:00,20.66,20.7,20.66,20.68,16200.0,20.66,20.7,20.66,20.68,16200.0
2009-04-15 10:25:00,20.68,20.68,20.65,20.66,19700.0,20.68,20.68,20.65,20.66,19700.0
2009-04-15 10:30:00,20.65,20.67,20.57,20.62,24800.0,20.65,20.67,20.57,20.62,24800.0
2009-04-15 10:35:00,20.62,20.64,20.59,20.61,3800.0,20.62,20.64,20.59,20.61,3800.0
2009-04-15 10:40:00,20.62,20.63,20.61,20.62,4100.0,20.62,20.63,20.61,20.62,4100.0
2009-04-15 10:45:00,20.62,20.65,20.61,20.61,3800.0,20.62,20.65,20.61,20.61,3800.0
2009-04-15 10:50:00,20.61,20.62,20.59,20.61,6300.0,20.61,20.62,20.59,20.61,6300.0
2009-04-15 10:55:00,20.59,20.61,20.59,20.61,2900.0,20.59,20.61,20.59,20.61,2900.0
2009-04-15 11:00:00,20.6,20.62,20.59,20.59,3300.0,20.6,20.62,20.59,20.59,3300.0
2009-04-15 11:05:00,20.59,20.59,20.58,20.58,2000.0,20.59,20.59,20.58,20.58,2000.0
2009-04-15 11:10:00,20.58,20.6,20.58,20.59,4500.0,20.58,20.6,20.58,20.59,4500.0
2009-04-15 11:15:00,20.58,20.59,20.56,20.57,5400.0,20.58,20.59,20.56,20.57,5400.0
2009-04-15 11:20:00,20.56,20.57,20.56,20.57,4200.0,20.56,20.57,20.56,20.57,4200.0
2009-04-15 11:25:00,20.57,20.57,20.54,20.54,7600.0,20.57,20.57,20.54,20.54,7600.0
2009-04-15 11:30:00,20.54,20.57,20.54,20.57,4300.0,20.54,20.57,20.54,20.57,4300.0
2009-04-15 11:35:00,20.57,20.58,20.57,20.58,5600.0,20.57,20.58,20.57,20.58,5600.0
2009-04-15 11:40:00,20.57,20.59,20.57,20.59,5500.0,20.57,20.59,20.57,20.59,5500.0
2009-04-15 11:45:00,20.58,20.61,20.58,20.61,5700.0,20.58,20.61,20.58,20.61,5700.0
2009-04-15 11:50:00,20.61,20.62,20.6,20.61,2800.0,20.61,20.62,20.6,20.61,2800.0
2009-04-15 11:55:00,20.62,20.66,20.61,20.63,11700.0,20.62,20.66,20.61,20.63,11700.0
2009-04-15 12:00:00,20.63,20.63,20.62,20.63,3300.0,20.63,20.63,20.62,20.63,3300.0
2009-04-15 12:05:00,20.63,20.64,20.62,20.62,5400.0,20.63,20.64,20.62,20.62,5400.0
2009-04-15 12:10:00,20.62,20.64,20.62,20.63,4400.0,20.62,20.64,20.62,20.63,4400.0
2009-04-15 12:15:00,20.63,20.63,20.62,20.62,3500.0,20.63,20.63,20.62,20.62,3500.0
2009-04-15 12:20:00,20.62,20.67,20.62,20.64,9300.0,20.62,20.67,20.62,20.64,9300.0
2009-04-15 12:25:00,20.65,20.65,20.64,20.64,4800.0,20.65,20.65,20.64,20.64,4800.0
2009-04-15 12:30:00,20.64,20.66,20.64,20.64,3500.0,20.64,20.66,20.64,20.64,3500.0
2009-04-15 12:35:00,20.65,20.67,20.65,20.66,4900.0,20.65,20.67,20.65,20.66,4900.0
2009-04-15 12:40:00,20.67,20.68,20.66,20.67,5200.0,20.67,20.68,20.66,20.67,5200.0
2009-04-15 12:45:00,20.67,20.7,20.67,20.68,7900.0,20.67,20.7,20.67,20.68,7900.0
2009-04-15 12:50:00,20.69,20.71,20.68,20.69,6000.0,20.69,20.71,20.68,20.69,6000.0
2009-04-15 12:55:00,20.7,20.71,20.7,20.71,3500.0,20.7,20.71,20.7,20.71,3500.0
2009-04-15 13:00:00,20.71,20.74,20.69,20.7,17400.0,20.71,20.74,20.69,20.7,17400.0
2009-04-15 13:05:00,20.7,20.7,20.69,20.7,6700.0,20.7,20.7,20.69,20.7,6700.0
2009-04-15 13:10:00,20.69,20.7,20.69,20.69,5400.0,20.69,20.7,20.69,20.69,5400.0
2009-04-15 13:15:00,20.69,20.7,20.69,20.69,2600.0,20.69,20.7,20.69,20.69,2600.0
2009-04-15 13:20:00,20.7,20.7,20.69,20.7,7000.0,20.7,20.7,20.69,20.7,7000.0
2009-04-15 13:25:00,20.7,20.71,20.69,20.69,8700.0,20.7,20.71,20.69,20.69,8700.0
2009-04-15 13:30:00,20.69,20.7,20.69,20.69,3900.0,20.69,20.7,20.69,20.69,3900.0
2009-04-15 13:35:00,20.69,20.7,20.69,20.69,4000.0,20.69,20.7,20.69,20.69,4000.0
2009-04-15 13:40:00,20.69,20.7,20.65,20.66,18600.0,20.69,20.7,20.65,20.66,18600.0
2009-04-15 13:45:00,20.65,20.66,20.65,20.66,7800.0,20.65,20.66,20.65,20.66,7800.0
2009-04-15 13:50:00,20.66,20.66,20.63,20.65,8600.0,20.66,20.66,20.63,20.65,8600.0
2009-04-15 13:55:00,20.65,20.71,20.64,20.71,12100.0,20.65,20.71,20.64,20.71,12100.0
2009-04-15 14:00:00,20.7,20.74,20.69,20.72,21500.0,20.7,20.74,20.69,20.72,21500.0
2009-04-15 14:05:00,20.71,20.72,20.71,20.71,9000.0,20.71,20.72,20.71,20.71,9000.0
2009-04-15 14:10:00,20.71,20.72,20.68,20.68,10700.0,20.71,20.72,20.68,20.68,10700.0
2009-04-15 14:15:00,20.68,20.68,20.62,20.62,21100.0,20.68,20.68,20.62,20.62,21100.0
2009-04-15 14:20:00,20.63,20.63,20.62,20.62,8600.0,20.63,20.63,20.62,20.62,8600.0
2009-04-15 14:25:00,20.63,20.63,20.62,20.62,21000.0,20.63,20.63,20.62,20.62,21000.0
2009-04-15 14:30:00,20.63,20.63,20.6,20.62,11900.0,20.63,20.63,20.6,20.62,11900.0
2009-04-15 14:35:00,20.62,20.62,20.55,20.55,11800.0,20.62,20.62,20.55,20.55,11800.0
2009-04-15 14:40:00,20.55,20.56,20.54,20.54,3700.0,20.55,20.56,20.54,20.54,3700.0
2009-04-15 14:45:00,20.55,20.58,20.55,20.57,5100.0,20.55,20.58,20.55,20.57,5100.0
2009-04-15 14:50:00,20.57,20.58,20.55,20.55,6800.0,20.57,20.58,20.55,20.55,6800.0
2009-04-15 14:55:00,20.54,20.54,20.51,20.54,6600.0,20.54,20.54,20.51,20.54,6600.0
2009-04-15 15:00:00,20.55,20.63,20.55,20.6,8100.0,20.55,20.63,20.55,20.6,8100.0
2009-04-15 15:05:00,20.6,20.63,20.6,20.6,12700.0,20.6,20.63,20.6,20.6,12700.0
2009-04-15 15:10:00,20.6,20.67,20.59,20.65,20000.0,20.6,20.67,20.59,20.65,20000.0
2009-04-15 15:15:00,20.65,20.66,20.63,20.65,9800.0,20.65,20.66,20.63,20.65,9800.0
2009-04-15 15:20:00,20.65,20.65,20.61,20.62,17100.0,20.65,20.65,20.61,20.62,17100.0
2009-04-15 15:25:00,20.62,20.63,20.58,20.58,13500.0,20.62,20.63,20.58,20.58,13500.0
2009-04-15 15:30:00,20.59,20.61,20.55,20.58,27000.0,20.59,20.61,20.55,20.58,27000.0
2009-04-15 15:35:00,20.58,20.61,20.57,20.59,19000.0,20.58,20.61,20.57,20.59,19000.0
2009-04-15 15:40:00,20.59,20.65,20.59,20.62,26500.0,20.59,20.65,20.59,20.62,26500.0
2009-04-15 15:45:00,20.63,20.64,20.62,20.62,13000.0,20.63,20.64,20.62,20.62,13000.0
2009-04-15 15:50:00,20.63,20.7,20.62,20.69,45200.0,20.63,20.7,20.62,20.69,45200.0
2009-04-15 15:55:00,20.69,20.77,20.68,20.73,115600.0,20.69,20.77,20.68,20.73,115600.0
2009-04-16 09:30:00,21.01,21.22,20.99,20.99,16900.0,21.01,21.22,20.99,20.99,16900.0
2009-04-16 09:35:00,20.98,21.05,20.97,21.05,10700.0,20.98,21.05,20.97,21.05,10700.0
2009-04-16 09:40:00,21.05,21.14,20.9,20.96,29100.0,21.05,21.14,20.9,20.96,29100.0
2009-04-16 09:45:00,20.96,20.98,20.92,20.98,3700.0,20.96,20.98,20.92,20.98,3700.0
2009-04-16 09:50:00,20.98,21.0,20.93,20.99,8900.0,20.98,21.0,20.93,20.99,8900.0
2009-04-16 09:55:00,21.0,21.13,21.0,21.11,8500.0,21.0,21.13,21.0,21.11,8500.0
2009-04-16 10:00:00,21.12,21.14,21.07,21.08,9100.0,21.12,21.14,21.07,21.08,9100.0
2009-04-16 10:05:00,21.08,21.14,21.06,21.11,13900.0,21.08,21.14,21.06,21.11,13900.0
2009-04-16 10:10:00,21.12,21.14,21.12,21.13,5100.0,21.12,21.14,21.12,21.13,5100.0
2009-04-16 10:15:00,21.12,21.21,21.12,21.21,16300.0,21.12,21.21,21.12,21.21,16300.0
2009-04-16 10:20:00,21.21,21.25,21.21,21.22,14500.0,21.21,21.25,21.21,21.22,14500.0
2009-04-16 10:25:00,21.22,21.24,21.19,21.21,9600.0,21.22,21.24,21.19,21.21,9600.0
2009-04-16 10:30:00,21.21,21.22,21.14,21.21,18900.0,21.21,21.22,21.14,21.21,18900.0
2009-04-16 10:35:00,21.2,21.2,21.17,21.17,5900.0,21.2,21.2,21.17,21.17,5900.0
2009-04-16 10:40:00,21.17,21.18,21.15,21.16,5700.0,21.17,21.18,21.15,21.16,5700.0
2009-04-16 10:45:00,21.15,21.15,21.04,21.05,23100.0,21.15,21.15,21.04,21.05,23100.0
2009-04-16 10:50:00,21.05,21.05,21.04,21.05,3700.0,21.05,21.05,21.04,21.05,3700.0
2009-04-16 10:55:00,21.04,21.05,21.04,21.05,5200.0,21.04,21.05,21.04,21.05,5200.0
2009-04-16 11:00:00,21.05,21.05,21.01,21.01,12000.0,21.05,21.05,21.01,21.01,12000.0
2009-04-16 11:05:00,21.01,21.05,20.98,21.05,85300.0,21.01,21.05,20.98,21.05,85300.0
2009-04-16 11:10:00,21.05,21.05,20.99,21.0,8500.0,21.05,21.05,20.99,21.0,8500.0
2009-04-16 11:15:00,21.0,21.01,20.98,21.01,14300.0,21.0,21.01,20.98,21.01,14300.0
2009-04-16 11:20:00,21.0,21.01,21.0,21.01,4700.0,21.0,21.01,21.0,21.01,4700.0
2009-04-16 11:25:00,21.01,21.05,21.0,21.04,10300.0,21.01,21.05,21.0,21.04,10300.0
2009-04-16 11:30:00,21.05,21.14,21.05,21.14,12600.0,21.05,21.14,21.05,21.14,12600.0
2009-04-16 11:35:00,21.14,21.19,21.14,21.16,22100.0,21.14,21.19,21.14,21.16,22100.0
2009-04-16 11:40:00,21.16,21.16,21.08,21.08,28700.0,21.16,21.16,21.08,21.08,28700.0
2009-04-16 11:45:00,21.09,21.11,21.08,21.09,11700.0,21.09,21.11,21.08,21.09,11700.0
2009-04-16 11:50:00,21.09,21.11,21.09,21.1,11200.0,21.09,21.11,21.09,21.1,11200.0
2009-04-16 11:55:00,21.1,21.1,21.09,21.09,11700.0,21.1,21.1,21.09,21.09,11700.0
2009-04-16 12:00:00,21.1,21.11,21.09,21.1,9400.0,21.1,21.11,21.09,21.1,9400.0
2009-04-16 12:05:00,21.1,21.13,21.1,21.13,9900.0,21.1,21.13,21.1,21.13,9900.0
2009-04-16 12:10:00,21.13,21.18,21.11,21.18,29000.0,21.13,21.18,21.11,21.18,29000.0
2009-04-16 12:15:00,21.19,21.19,21.16,21.16,6900.0,21.19,21.19,21.16,21.16,6900.0
2009-04-16 12:20:00,21.16,21.17,21.13,21.13,10500.0,21.16,21.17,21.13,21.13,10500.0
2009-04-16 12:25:00,21.12,21.12,21.1,21.11,4100.0,21.12,21.12,21.1,21.11,4100.0
2009-04-16 12:30:00,21.1,21.11,21.1,21.11,3000.0,21.1,21.11,21.1,21.11,3000.0
2009-04-16 12:35:00,21.11,21.11,21.1,21.11,2400.0,21.11,21.11,21.1,21.11,2400.0
2009-04-16 12:40:00,21.1,21.11,21.1,21.1,3900.0,21.1,21.11,21.1,21.1,3900.0
2009-04-16 12:45:00,21.1,21.11,21.1,21.1,11100.0,21.1,21.11,21.1,21.1,11100.0
2009-04-16 12:50:00,21.11,21.11,21.1,21.1,6300.0,21.11,21.11,21.1,21.1,6300.0
2009-04-16 12:55:00,21.1,21.11,21.1,21.1,5200.0,21.1,21.11,21.1,21.1,5200.0
2009-04-16 13:00:00,21.11,21.11,21.1,21.1,8300.0,21.11,21.11,21.1,21.1,8300.0
2009-04-16 13:05:00,21.11,21.13,21.1,21.11,11700.0,21.11,21.13,21.1,21.11,11700.0
2009-04-16 13:10:00,21.11,21.12,21.09,21.12,17000.0,21.11,21.12,21.09,21.12,17000.0
2009-04-16 13:15:00,21.11,21.11,21.09,21.1,6700.0,21.11,21.11,21.09,21.1,6700.0
2009-04-16 13:20:00,21.1,21.13,21.1,21.13,5900.0,21.1,21.13,21.1,21.13,5900.0
2009-04-16 13:25:00,21.13,21.13,21.13,21.13,4100.0,21.13,21.13,21.13,21.13,4100.0
2009-04-16 13:30:00,21.12,21.13,21.11,21.11,9300.0,21.12,21.13,21.11,21.11,9300.0
2009-04-16 13:35:00,21.12,21.12,21.1,21.11,7900.0,21.12,21.12,21.1,21.11,7900.0
2009-04-16 13:40:00,21.1,21.11,21.1,21.1,6100.0,21.1,21.11,21.1,21.1,6100.0
2009-04-16 13:45:00,21.11,21.11,21.1,21.1,6700.0,21.11,21.11,21.1,21.1,6700.0
2009-04-16 13:50:00,21.1,21.11,21.08,21.08,12000.0,21.1,21.11,21.08,21.08,12000.0
2009-04-16 13:55:00,21.08,21.11,21.08,21.1,17500.0,21.08,21.11,21.08,21.1,17500.0
2009-04-16 14:00:00,21.1,21.11,21.1,21.11,6700.0,21.1,21.11,21.1,21.11,6700.0
2009-04-16 14:05:00,21.1,21.11,21.1,21.1,13600.0,21.1,21.11,21.1,21.1,13600.0
2009-04-16 14:10:00,21.1,21.11,21.1,21.11,7400.0,21.1,21.11,21.1,21.11,7400.0
2009-04-16 14:15:00,21.1,21.14,21.1,21.14,27500.0,21.1,21.14,21.1,21.14,27500.0
2009-04-16 14:20:00,21.14,21.23,21.13,21.21,67900.0,21.14,21.23,21.13,21.21,67900.0
2009-04-16 14:25:00,21.21,21.22,21.19,21.19,16700.0,21.21,21.22,21.19,21.19,16700.0
2009-04-16 14:30:00,21.19,21.26,21.19,21.26,10500.0,21.19,21.26,21.19,21.26,10500.0
2009-04-16 14:35:00,21.26,21.32,21.25,21.26,31800.0,21.26,21.32,21.25,21.26,31800.0
2009-04-16 14:40:00,21.26,21.27,21.25,21.27,9400.0,21.26,21.27,21.25,21.27,9400.0
2009-04-16 14:45:00,21.26,21.32,21.26,21.32,25500.0,21.26,21.32,21.26,21.32,25500.0
2009-04-16 14:50:00,21.32,21.4,21.31,21.4,16300.0,21.32,21.4,21.31,21.4,16300.0
2009-04-16 14:55:00,21.39,21.4,21.37,21.37,12100.0,21.39,21.4,21.37,21.37,12100.0
2009-04-16 15:00:00,21.37,21.38,21.33,21.35,13900.0,21.37,21.38,21.33,21.35,13900.0
2009-04-16 15:05:00,21.35,21.4,21.34,21.39,21900.0,21.35,21.4,21.34,21.39,21900.0
2009-04-16 15:10:00,21.4,21.4,21.39,21.39,18700.0,21.4,21.4,21.39,21.39,18700.0
2009-04-16 15:15:00,21.4,21.41,21.39,21.41,25400.0,21.4,21.41,21.39,21.41,25400.0
2009-04-16 15:20:00,21.4,21.44,21.4,21.41,17500.0,21.4,21.44,21.4,21.41,17500.0
2009-04-16 15:25:00,21.41,21.42,21.4,21.41,14100.0,21.41,21.42,21.4,21.41,14100.0
2009-04-16 15:30:00,21.4,21.41,21.37,21.4,24900.0,21.4,21.41,21.37,21.4,24900.0
2009-04-16 15:35:00,21.4,21.44,21.39,21.44,17300.0,21.4,21.44,21.39,21.44,17300.0
2009-04-16 15:40:00,21.44,21.44,21.37,21.37,25700.0,21.44,21.44,21.37,21.37,25700.0
2009-04-16 15:45:00,21.36,21.39,21.36,21.37,35800.0,21.36,21.39,21.36,21.37,35800.0
2009-04-16 15:50:00,21.38,21.44,21.37,21.39,97300.0,21.38,21.44,21.37,21.39,97300.0
2009-04-16 15:55:00,21.4,21.4,21.34,21.4,106200.0,21.4,21.4,21.34,21.4,106200.0
2009-04-17 09:30:00,21.4,21.43,21.37,21.38,16800.0,21.4,21.43,21.37,21.38,16800.0
2009-04-17 09:35:00,21.37,21.39,21.37,21.38,5400.0,21.37,21.39,21.37,21.38,5400.0
2009-04-17 09:40:00,21.39,21.39,21.28,21.37,37400.0,21.39,21.39,21.28,21.37,37400.0
2009-04-17 09:45:00,21.38,21.38,21.29,21.34,9500.0,21.38,21.38,21.29,21.34,9500.0
2009-04-17 09:50:00,21.36,21.36,21.23,21.26,37800.0,21.36,21.36,21.23,21.26,37800.0
2009-04-17 09:55:00,21.27,21.27,21.13,21.14,16800.0,21.27,21.27,21.13,21.14,16800.0
2009-04-17 10:00:00,21.14,21.18,21.11,21.13,10100.0,21.14,21.18,21.11,21.13,10100.0
2009-04-17 10:05:00,21.13,21.19,21.12,21.13,16200.0,21.13,21.19,21.12,21.13,16200.0
2009-04-17 10:10:00,21.13,21.13,21.01,21.05,22500.0,21.13,21.13,21.01,21.05,22500.0
2009-04-17 10:15:00,21.05,21.06,20.98,21.01,7900.0,21.05,21.06,20.98,21.01,7900.0
2009-04-17 10:20:00,21.01,21.01,20.96,20.96,8900.0,21.01,21.01,20.96,20.96,8900.0
2009-04-17 10:25:00,20.97,20.97,20.9,20.91,21400.0,20.97,20.97,20.9,20.91,21400.0
2009-04-17 10:30:00,20.91,20.91,20.85,20.88,11900.0,20.91,20.91,20.85,20.88,11900.0
2009-04-17 10:35:00,20.88,20.88,20.86,20.87,15100.0,20.88,20.88,20.86,20.87,15100.0
2009-04-17 10:40:00,20.87,20.87,20.83,20.83,8800.0,20.87,20.87,20.83,20.83,8800.0
2009-04-17 10:45:00,20.83,20.83,20.8,20.81,8400.0,20.83,20.83,20.8,20.81,8400.0
2009-04-17 10:50:00,20.8,20.81,20.78,20.79,9200.0,20.8,20.81,20.78,20.79,9200.0
2009-04-17 10:55:00,20.8,20.8,20.78,20.78,6300.0,20.8,20.8,20.78,20.78,6300.0
2009-04-17 11:00:00,20.78,20.79,20.78,20.78,13100.0,20.78,20.79,20.78,20.78,13100.0
2009-04-17 11:05:00,20.78,20.84,20.78,20.84,24100.0,20.78,20.84,20.78,20.84,24100.0
2009-04-17 11:10:00,20.83,20.85,20.81,20.81,8400.0,20.83,20.85,20.81,20.81,8400.0
2009-04-17 11:15:00,20.82,20.82,20.79,20.79,9200.0,20.82,20.82,20.79,20.79,9200.0
2009-04-17 11:20:00,20.79,20.79,20.74,20.74,12600.0,20.79,20.79,20.74,20.74,12600.0
2009-04-17 11:25:00,20.75,20.78,20.75,20.78,7200.0,20.75,20.78,20.75,20.78,7200.0
2009-04-17 11:30:00,20.77,20.79,20.77,20.79,8200.0,20.77,20.79,20.77,20.79,8200.0
2009-04-17 11:35:00,20.79,20.79,20.74,20.77,24700.0,20.79,20.79,20.74,20.77,24700.0
2009-04-17 11:40:00,20.76,20.78,20.76,20.77,7300.0,20.76,20.78,20.76,20.77,7300.0
2009-04-17 11:45:00,20.77,20.78,20.77,20.77,3300.0,20.77,20.78,20.77,20.77,3300.0
2009-04-17 11:50:00,20.77,20.79,20.77,20.78,6300.0,20.77,20.79,20.77,20.78,6300.0
2009-04-17 11:55:00,20.78,20.8,20.77,20.8,12400.0,20.78,20.8,20.77,20.8,12400.0
2009-04-17 12:00:00,20.79,20.81,20.79,20.8,22300.0,20.79,20.81,20.79,20.8,22300.0
2009-04-17 12:05:00,20.8,20.81,20.78,20.79,24600.0,20.8,20.81,20.78,20.79,24600.0
2009-04-17 12:10:00,20.78,20.8,20.78,20.79,3500.0,20.78,20.8,20.78,20.79,3500.0
2009-04-17 12:15:00,20.79,20.8,20.79,20.79,9300.0,20.79,20.8,20.79,20.79,9300.0
2009-04-17 12:20:00,20.79,20.8,20.79,20.8,4100.0,20.79,20.8,20.79,20.8,4100.0
2009-04-17 12:25:00,20.79,20.81,20.79,20.81,5400.0,20.79,20.81,20.79,20.81,5400.0
2009-04-17 12:30:00,20.8,20.81,20.78,20.78,6100.0,20.8,20.81,20.78,20.78,6100.0
2009-04-17 12:35:00,20.78,20.79,20.75,20.76,18800.0,20.78,20.79,20.75,20.76,18800.0
2009-04-17 12:40:00,20.75,20.77,20.75,20.77,4400.0,20.75,20.77,20.75,20.77,4400.0
2009-04-17 12:45:00,20.77,20.77,20.76,20.77,17600.0,20.77,20.77,20.76,20.77,17600.0
2009-04-17 12:50:00,20.77,20.78,20.76,20.78,25000.0,20.77,20.78,20.76,20.78,25000.0
2009-04-17 12:55:00,20.77,20.79,20.77,20.78,15500.0,20.77,20.79,20.77,20.78,15500.0
2009-04-17 13:00:00,20.78,20.84,20.78,20.84,6800.0,20.78,20.84,20.78,20.84,6800.0
2009-04-17 13:05:00,20.83,20.85,20.82,20.85,10800.0,20.83,20.85,20.82,20.85,10800.0
2009-04-17 13:10:00,20.84,20.85,20.84,20.84,3100.0,20.84,20.85,20.84,20.84,3100.0
2009-04-17 13:15:00,20.85,20.85,20.84,20.85,3100.0,20.85,20.85,20.84,20.85,3100.0
2009-04-17 13:20:00,20.84,20.85,20.84,20.84,11200.0,20.84,20.85,20.84,20.84,11200.0
2009-04-17 13:25:00,20.85,20.85,20.8,20.81,19600.0,20.85,20.85,20.8,20.81,19600.0
2009-04-17 13:30:00,20.81,20.81,20.8,20.81,4600.0,20.81,20.81,20.8,20.81,4600.0
2009-04-17 13:35:00,20.81,20.82,20.8,20.82,11400.0,20.81,20.82,20.8,20.82,11400.0
2009-04-17 13:40:00,20.81,20.84,20.81,20.84,7100.0,20.81,20.84,20.81,20.84,7100.0
2009-04-17 13:45:00,20.83,20.87,20.83,20.87,60500.0,20.83,20.87,20.83,20.87,60500.0
2009-04-17 13:50:00,20.86,20.94,20.86,20.94,11900.0,20.86,20.94,20.86,20.94,11900.0
2009-04-17 13:55:00,20.94,21.01,20.93,21.0,38100.0,20.94,21.01,20.93,21.0,38100.0
2009-04-17 14:00:00,21.01,21.01,20.99,20.99,22100.0,21.01,21.01,20.99,20.99,22100.0
2009-04-17 14:05:00,21.0,21.0,20.99,21.0,10600.0,21.0,21.0,20.99,21.0,10600.0
2009-04-17 14:10:00,20.99,21.0,20.99,20.99,2200.0,20.99,21.0,20.99,20.99,2200.0
2009-04-17 14:15:00,21.0,21.05,20.99,21.05,11300.0,21.0,21.05,20.99,21.05,11300.0
2009-04-17 14:20:00,21.05,21.11,21.05,21.11,24200.0,21.05,21.11,21.05,21.11,24200.0
2009-04-17 14:25:00,21.1,21.11,21.07,21.08,9300.0,21.1,21.11,21.07,21.08,9300.0
2009-04-17 14:30:00,21.09,21.17,21.09,21.17,23600.0,21.09,21.17,21.09,21.17,23600.0
2009-04-17 14:35:00,21.17,21.17,21.13,21.16,8300.0,21.17,21.17,21.13,21.16,8300.0
2009-04-17 14:40:00,21.15,21.17,21.14,21.16,10300.0,21.15,21.17,21.14,21.16,10300.0
2009-04-17 14:45:00,21.16,21.17,21.11,21.12,9400.0,21.16,21.17,21.11,21.12,9400.0
2009-04-17 14:50:00,21.11,21.11,21.08,21.08,5600.0,21.11,21.11,21.08,21.08,5600.0
2009-04-17 14:55:00,21.08,21.09,21.03,21.04,14600.0,21.08,21.09,21.03,21.04,14600.0
2009-04-17 15:00:00,21.03,21.07,21.03,21.07,7100.0,21.03,21.07,21.03,21.07,7100.0
2009-04-17 15:05:00,21.06,21.06,21.05,21.05,3900.0,21.06,21.06,21.05,21.05,3900.0
2009-04-17 15:10:00,21.06,21.09,21.06,21.08,8800.0,21.06,21.09,21.06,21.08,8800.0
2009-04-17 15:15:00,21.09,21.09,21.08,21.08,3200.0,21.09,21.09,21.08,21.08,3200.0
2009-04-17 15:20:00,21.09,21.09,21.04,21.08,12100.0,21.09,21.09,21.04,21.08,12100.0
2009-04-17 15:25:00,21.08,21.1,21.05,21.09,6100.0,21.08,21.1,21.05,21.09,6100.0
2009-04-17 15:30:00,21.09,21.09,21.02,21.05,11000.0,21.09,21.09,21.02,21.05,11000.0
2009-04-17 15:35:00,21.05,21.06,21.05,21.05,9000.0,21.05,21.06,21.05,21.05,9000.0
2009-04-17 15:40:00,21.06,21.08,21.05,21.08,19000.0,21.06,21.08,21.05,21.08,19000.0
2009-04-17 15:45:00,21.07,21.08,21.04,21.07,13200.0,21.07,21.08,21.04,21.07,13200.0
2009-04-17 15:50:00,21.07,21.13,21.07,21.1,31700.0,21.07,21.13,21.07,21.1,31700.0
2009-04-17 15:55:00,21.1,21.1,21.07,21.09,58000.0,21.1,21.1,21.07,21.09,58000.0
2009-04-20 09:30:00,20.84,21.03,20.8,20.87,21400.0,20.84,21.03,20.8,20.87,21400.0
2009-04-20 09:35:00,20.88,20.94,20.85,20.92,8500.0,20.88,20.94,20.85,20.92,8500.0
2009-04-20 09:40:00,20.93,20.93,20.8,20.81,12600.0,20.93,20.93,20.8,20.81,12600.0
2009-04-20 09:45:00,20.81,20.83,20.8,20.83,10000.0,20.81,20.83,20.8,20.83,10000.0
2009-04-20 09:50:00,20.82,20.88,20.81,20.88,10900.0,20.82,20.88,20.81,20.88,10900.0
2009-04-20 09:55:00,20.87,20.88,20.8,20.81,13100.0,20.87,20.88,20.8,20.81,13100.0
2009-04-20 10:00:00,20.81,20.81,20.77,20.79,9000.0,20.81,20.81,20.77,20.79,9000.0
2009-04-20 10:05:00,20.79,20.81,20.79,20.79,4700.0,20.79,20.81,20.79,20.79,4700.0
2009-04-20 10:10:00,20.79,20.8,20.77,20.79,10500.0,20.79,20.8,20.77,20.79,10500.0
2009-04-20 10:15:00,20.78,20.78,20.71,20.73,15300.0,20.78,20.78,20.71,20.73,15300.0
2009-04-20 10:20:00,20.72,20.72,20.69,20.7,8600.0,20.72,20.72,20.69,20.7,8600.0
2009-04-20 10:25:00,20.69,20.69,20.6,20.6,15400.0,20.69,20.69,20.6,20.6,15400.0
2009-04-20 10:30:00,20.6,20.61,20.51,20.57,18900.0,20.6,20.61,20.51,20.57,18900.0
2009-04-20 10:35:00,20.59,20.59,20.5,20.51,21600.0,20.59,20.59,20.5,20.51,21600.0
2009-04-20 10:40:00,20.5,20.51,20.46,20.48,20800.0,20.5,20.51,20.46,20.48,20800.0
2009-04-20 10:45:00,20.47,20.47,20.45,20.46,8400.0,20.47,20.47,20.45,20.46,8400.0
2009-04-20 10:50:00,20.46,20.53,20.45,20.52,7800.0,20.46,20.53,20.45,20.52,7800.0
2009-04-20 10:55:00,20.53,20.54,20.5,20.5,7800.0,20.53,20.54,20.5,20.5,7800.0
2009-04-20 11:00:00,20.5,20.52,20.49,20.5,7900.0,20.5,20.52,20.49,20.5,7900.0
2009-04-20 11:05:00,20.5,20.53,20.49,20.51,5100.0,20.5,20.53,20.49,20.51,5100.0
2009-04-20 11:10:00,20.52,20.52,20.48,20.49,11600.0,20.52,20.52,20.48,20.49,11600.0
2009-04-20 11:15:00,20.49,20.54,20.49,20.54,7100.0,20.49,20.54,20.49,20.54,7100.0
2009-04-20 11:20:00,20.53,20.61,20.53,20.58,4400.0,20.53,20.61,20.53,20.58,4400.0
2009-04-20 11:25:00,20.59,20.62,20.59,20.6,4000.0,20.59,20.62,20.59,20.6,4000.0
2009-04-20 11:30:00,20.6,20.61,20.58,20.58,6500.0,20.6,20.61,20.58,20.58,6500.0
2009-04-20 11:35:00,20.58,20.59,20.58,20.59,3000.0,20.58,20.59,20.58,20.59,3000.0
2009-04-20 11:40:00,20.58,20.58,20.57,20.57,4700.0,20.58,20.58,20.57,20.57,4700.0
2009-04-20 11:45:00,20.57,20.58,20.55,20.55,7200.0,20.57,20.58,20.55,20.55,7200.0
2009-04-20 11:50:00,20.55,20.57,20.55,20.57,6200.0,20.55,20.57,20.55,20.57,6200.0
2009-04-20 11:55:00,20.58,20.58,20.53,20.53,9800.0,20.58,20.58,20.53,20.53,9800.0
2009-04-20 12:00:00,20.53,20.53,20.48,20.51,9200.0,20.53,20.53,20.48,20.51,9200.0
2009-04-20 12:05:00,20.5,20.52,20.49,20.52,9200.0,20.5,20.52,20.49,20.52,9200.0
2009-04-20 12:10:00,20.52,20.53,20.51,20.53,3300.0,20.52,20.53,20.51,20.53,3300.0
2009-04-20 12:15:00,20.53,20.54,20.53,20.53,2500.0,20.53,20.54,20.53,20.53,2500.0
2009-04-20 12:20:00,20.54,20.57,20.54,20.56,12900.0,20.54,20.57,20.54,20.56,12900.0
2009-04-20 12:25:00,20.56,20.56,20.55,20.55,700.0,20.56,20.56,20.55,20.55,700.0
2009-04-20 12:30:00,20.56,20.56,20.55,20.55,9200.0,20.56,20.56,20.55,20.55,9200.0
2009-04-20 12:35:00,20.55,20.56,20.51,20.51,10100.0,20.55,20.56,20.51,20.51,10100.0
2009-04-20 12:40:00,20.51,20.55,20.51,20.54,3400.0,20.51,20.55,20.51,20.54,3400.0
2009-04-20 12:45:00,20.54,20.56,20.54,20.56,4900.0,20.54,20.56,20.54,20.56,4900.0
2009-04-20 12:50:00,20.56,20.56,20.55,20.56,6900.0,20.56,20.56,20.55,20.56,6900.0
2009-04-20 12:55:00,20.56,20.62,20.55,20.58,16300.0,20.56,20.62,20.55,20.58,16300.0
2009-04-20 13:00:00,20.58,20.58,20.55,20.56,13600.0,20.58,20.58,20.55,20.56,13600.0
2009-04-20 13:05:00,20.55,20.56,20.53,20.53,6800.0,20.55,20.56,20.53,20.53,6800.0
2009-04-20 13:10:00,20.53,20.53,20.49,20.5,36700.0,20.53,20.53,20.49,20.5,36700.0
2009-04-20 13:15:00,20.49,20.52,20.49,20.5,7100.0,20.49,20.52,20.49,20.5,7100.0
2009-04-20 13:20:00,20.5,20.54,20.5,20.54,8000.0,20.5,20.54,20.5,20.54,8000.0
2009-04-20 13:25:00,20.53,20.54,20.5,20.54,20400.0,20.53,20.54,20.5,20.54,20400.0
2009-04-20 13:30:00,20.55,20.55,20.51,20.51,8800.0,20.55,20.55,20.51,20.51,8800.0
2009-04-20 13:35:00,20.52,20.53,20.51,20.53,3900.0,20.52,20.53,20.51,20.53,3900.0
2009-04-20 13:40:00,20.54,20.54,20.52,20.53,8300.0,20.54,20.54,20.52,20.53,8300.0
2009-04-20 13:45:00,20.53,20.53,20.52,20.52,4400.0,20.53,20.53,20.52,20.52,4400.0
2009-04-20 13:50:00,20.53,20.53,20.52,20.53,9900.0,20.53,20.53,20.52,20.53,9900.0
2009-04-20 13:55:00,20.53,20.53,20.52,20.53,11300.0,20.53,20.53,20.52,20.53,11300.0
2009-04-20 14:00:00,20.53,20.53,20.52,20.53,7400.0,20.53,20.53,20.52,20.53,7400.0
2009-04-20 14:05:00,20.53,20.53,20.52,20.52,16300.0,20.53,20.53,20.52,20.52,16300.0
2009-04-20 14:10:00,20.52,20.52,20.5,20.5,12600.0,20.52,20.52,20.5,20.5,12600.0
2009-04-20 14:15:00,20.5,20.52,20.5,20.51,5300.0,20.5,20.52,20.5,20.51,5300.0
2009-04-20 14:20:00,20.51,20.52,20.5,20.5,16800.0,20.51,20.52,20.5,20.5,16800.0
2009-04-20 14:25:00,20.5,20.51,20.49,20.5,9900.0,20.5,20.51,20.49,20.5,9900.0
2009-04-20 14:30:00,20.5,20.5,20.48,20.49,9200.0,20.5,20.5,20.48,20.49,9200.0
2009-04-20 14:35:00,20.49,20.49,20.46,20.46,14600.0,20.49,20.49,20.46,20.46,14600.0
2009-04-20 14:40:00,20.47,20.48,20.46,20.47,29000.0,20.47,20.48,20.46,20.47,29000.0
2009-04-20 14:45:00,20.47,20.47,20.46,20.46,14200.0,20.47,20.47,20.46,20.46,14200.0
2009-04-20 14:50:00,20.47,20.47,20.45,20.45,12400.0,20.47,20.47,20.45,20.45,12400.0
2009-04-20 14:55:00,20.45,20.46,20.44,20.45,13700.0,20.45,20.46,20.44,20.45,13700.0
2009-04-20 15:00:00,20.45,20.49,20.45,20.48,8300.0,20.45,20.49,20.45,20.48,8300.0
2009-04-20 15:05:00,20.49,20.5,20.48,20.49,7400.0,20.49,20.5,20.48,20.49,7400.0
2009-04-20 15:10:00,20.49,20.52,20.49,20.5,8500.0,20.49,20.52,20.49,20.5,8500.0
2009-04-20 15:15:00,20.5,20.51,20.5,20.5,6100.0,20.5,20.51,20.5,20.5,6100.0
2009-04-20 15:20:00,20.5,20.51,20.49,20.5,12500.0,20.5,20.51,20.49,20.5,12500.0
2009-04-20 15:25:00,20.49,20.51,20.48,20.51,12200.0,20.49,20.51,20.48,20.51,12200.0
2009-04-20 15:30:00,20.52,20.56,20.51,20.55,17700.0,20.52,20.56,20.51,20.55,17700.0
2009-04-20 15:35:00,20.55,20.55,20.53,20.53,10200.0,20.55,20.55,20.53,20.53,10200.0
2009-04-20 15:40:00,20.53,20.59,20.52,20.55,22500.0,20.53,20.59,20.52,20.55,22500.0
2009-04-20 15:45:00,20.55,20.59,20.55,20.57,25000.0,20.55,20.59,20.55,20.57,25000.0
2009-04-20 15:50:00,20.58,20.58,20.54,20.56,31900.0,20.58,20.58,20.54,20.56,31900.0
2009-04-20 15:55:00,20.56,20.56,20.51,20.51,55900.0,20.56,20.56,20.51,20.51,55900.0
2009-04-21 09:30:00,20.52,20.69,20.52,20.69,8900.0,20.52,20.69,20.52,20.69,8900.0
2009-04-21 09:35:00,20.69,20.69,20.59,20.65,15400.0,20.69,20.69,20.59,20.65,15400.0
2009-04-21 09:40:00,20.63,20.79,20.63,20.71,44400.0,20.63,20.79,20.63,20.71,44400.0
2009-04-21 09:45:00,20.73,20.77,20.68,20.74,36500.0,20.73,20.77,20.68,20.74,36500.0
2009-04-21 09:50:00,20.74,20.84,20.74,20.81,14300.0,20.74,20.84,20.74,20.81,14300.0
2009-04-21 09:55:00,20.81,20.84,20.8,20.83,14600.0,20.81,20.84,20.8,20.83,14600.0
2009-04-21 10:00:00,20.82,20.83,20.74,20.76,13000.0,20.82,20.83,20.74,20.76,13000.0
2009-04-21 10:05:00,20.76,20.79,20.76,20.79,15000.0,20.76,20.79,20.76,20.79,15000.0
2009-04-21 10:10:00,20.79,20.79,20.71,20.71,8200.0,20.79,20.79,20.71,20.71,8200.0
2009-04-21 10:15:00,20.72,20.76,20.7,20.71,9600.0,20.72,20.76,20.7,20.71,9600.0
2009-04-21 10:20:00,20.7,20.7,20.64,20.7,11600.0,20.7,20.7,20.64,20.7,11600.0
2009-04-21 10:25:00,20.7,20.72,20.7,20.72,8000.0,20.7,20.72,20.7,20.72,8000.0
2009-04-21 10:30:00,20.72,20.72,20.7,20.7,8000.0,20.72,20.72,20.7,20.7,8000.0
2009-04-21 10:35:00,20.71,20.75,20.7,20.75,12700.0,20.71,20.75,20.7,20.75,12700.0
2009-04-21 10:40:00,20.75,20.76,20.72,20.76,15900.0,20.75,20.76,20.72,20.76,15900.0
2009-04-21 10:45:00,20.76,20.78,20.75,20.77,7000.0,20.76,20.78,20.75,20.77,7000.0
2009-04-21 10:50:00,20.77,20.78,20.72,20.73,7800.0,20.77,20.78,20.72,20.73,7800.0
2009-04-21 10:55:00,20.73,20.74,20.72,20.74,6300.0,20.73,20.74,20.72,20.74,6300.0
2009-04-21 11:00:00,20.74,20.77,20.73,20.76,6000.0,20.74,20.77,20.73,20.76,6000.0
2009-04-21 11:05:00,20.76,20.77,20.72,20.73,16100.0,20.76,20.77,20.72,20.73,16100.0
2009-04-21 11:10:00,20.73,20.73,20.71,20.72,3600.0,20.73,20.73,20.71,20.72,3600.0
2009-04-21 11:15:00,20.72,20.8,20.72,20.8,11500.0,20.72,20.8,20.72,20.8,11500.0
2009-04-21 11:20:00,20.8,20.83,20.79,20.81,9200.0,20.8,20.83,20.79,20.81,9200.0
2009-04-21 11:25:00,20.82,20.84,20.81,20.84,10600.0,20.82,20.84,20.81,20.84,10600.0
2009-04-21 11:30:00,20.83,20.84,20.83,20.83,11600.0,20.83,20.84,20.83,20.83,11600.0
2009-04-21 11:35:00,20.84,20.85,20.83,20.84,9000.0,20.84,20.85,20.83,20.84,9000.0
2009-04-21 11:40:00,20.84,20.85,20.84,20.84,3400.0,20.84,20.85,20.84,20.84,3400.0
2009-04-21 11:45:00,20.85,20.89,20.84,20.88,6200.0,20.85,20.89,20.84,20.88,6200.0
2009-04-21 11:50:00,20.88,20.89,20.86,20.86,12400.0,20.88,20.89,20.86,20.86,12400.0
2009-04-21 11:55:00,20.87,20.91,20.87,20.88,16600.0,20.87,20.91,20.87,20.88,16600.0
2009-04-21 12:00:00,20.89,20.9,20.88,20.89,6200.0,20.89,20.9,20.88,20.89,6200.0
2009-04-21 12:05:00,20.89,20.93,20.89,20.93,10000.0,20.89,20.93,20.89,20.93,10000.0
2009-04-21 12:10:00,20.93,20.93,20.91,20.92,3600.0,20.93,20.93,20.91,20.92,3600.0
2009-04-21 12:15:00,20.92,20.92,20.91,20.92,4200.0,20.92,20.92,20.91,20.92,4200.0
2009-04-21 12:20:00,20.91,20.94,20.91,20.94,4800.0,20.91,20.94,20.91,20.94,4800.0
2009-04-21 12:25:00,20.93,20.94,20.91,20.92,8600.0,20.93,20.94,20.91,20.92,8600.0
2009-04-21 12:30:00,20.92,20.92,20.89,20.89,3600.0,20.92,20.92,20.89,20.89,3600.0
2009-04-21 12:35:00,20.89,20.91,20.89,20.9,7400.0,20.89,20.91,20.89,20.9,7400.0
2009-04-21 12:40:00,20.89,20.9,20.89,20.9,5000.0,20.89,20.9,20.89,20.9,5000.0
2009-04-21 12:45:00,20.89,20.9,20.88,20.88,6100.0,20.89,20.9,20.88,20.88,6100.0
2009-04-21 12:50:00,20.89,20.9,20.88,20.89,2800.0,20.89,20.9,20.88,20.89,2800.0
2009-04-21 12:55:00,20.89,20.9,20.86,20.86,8200.0,20.89,20.9,20.86,20.86,8200.0
2009-04-21 13:00:00,20.87,20.89,20.86,20.86,17000.0,20.87,20.89,20.86,20.86,17000.0
2009-04-21 13:05:00,20.87,20.87,20.85,20.86,1500.0,20.87,20.87,20.85,20.86,1500.0
2009-04-21 13:10:00,20.86,20.87,20.85,20.86,6000.0,20.86,20.87,20.85,20.86,6000.0
2009-04-21 13:15:00,20.86,20.86,20.77,20.77,16700.0,20.86,20.86,20.77,20.77,16700.0
2009-04-21 13:20:00,20.78,20.78,20.75,20.75,8100.0,20.78,20.78,20.75,20.75,8100.0
2009-04-21 13:25:00,20.76,20.77,20.75,20.76,3500.0,20.76,20.77,20.75,20.76,3500.0
2009-04-21 13:30:00,20.77,20.77,20.76,20.77,5800.0,20.77,20.77,20.76,20.77,5800.0
2009-04-21 13:35:00,20.76,20.76,20.75,20.75,3800.0,20.76,20.76,20.75,20.75,3800.0
2009-04-21 13:40:00,20.76,20.77,20.74,20.74,7900.0,20.76,20.77,20.74,20.74,7900.0
2009-04-21 13:45:00,20.74,20.75,20.73,20.74,4400.0,20.74,20.75,20.73,20.74,4400.0
2009-04-21 13:50:00,20.74,20.75,20.72,20.72,5900.0,20.74,20.75,20.72,20.72,5900.0
2009-04-21 13:55:00,20.73,20.74,20.72,20.74,5400.0,20.73,20.74,20.72,20.74,5400.0
2009-04-21 14:00:00,20.74,20.77,20.74,20.74,13500.0,20.74,20.77,20.74,20.74,13500.0
2009-04-21 14:05:00,20.73,20.74,20.71,20.73,5900.0,20.73,20.74,20.71,20.73,5900.0
2009-04-21 14:10:00,20.74,20.75,20.7,20.7,5600.0,20.74,20.75,20.7,20.7,5600.0
2009-04-21 14:15:00,20.71,20.72,20.7,20.71,3200.0,20.71,20.72,20.7,20.71,3200.0
2009-04-21 14:20:00,20.71,20.72,20.7,20.72,6100.0,20.71,20.72,20.7,20.72,6100.0
2009-04-21 14:25:00,20.72,20.77,20.72,20.77,7800.0,20.72,20.77,20.72,20.77,7800.0
2009-04-21 14:30:00,20.78,20.79,20.77,20.78,8000.0,20.78,20.79,20.77,20.78,8000.0
2009-04-21 14:35:00,20.78,20.81,20.78,20.78,6300.0,20.78,20.81,20.78,20.78,6300.0
2009-04-21 14:40:00,20.79,20.79,20.77,20.78,11800.0,20.79,20.79,20.77,20.78,11800.0
2009-04-21 14:45:00,20.78,20.8,20.76,20.77,6200.0,20.78,20.8,20.76,20.77,6200.0
2009-04-21 14:50:00,20.77,20.77,20.72,20.74,12100.0,20.77,20.77,20.72,20.74,12100.0
2009-04-21 14:55:00,20.74,20.77,20.74,20.75,6900.0,20.74,20.77,20.74,20.75,6900.0
2009-04-21 15:00:00,20.74,20.78,20.74,20.78,8400.0,20.74,20.78,20.74,20.78,8400.0
2009-04-21 15:05:00,20.78,20.82,20.77,20.81,10900.0,20.78,20.82,20.77,20.81,10900.0
2009-04-21 15:10:00,20.81,20.84,20.81,20.83,8300.0,20.81,20.84,20.81,20.83,8300.0
2009-04-21 15:15:00,20.83,20.87,20.83,20.86,6300.0,20.83,20.87,20.83,20.86,6300.0
2009-04-21 15:20:00,20.86,20.87,20.82,20.83,10800.0,20.86,20.87,20.82,20.83,10800.0
2009-04-21 15:25:00,20.83,20.85,20.81,20.81,12800.0,20.83,20.85,20.81,20.81,12800.0
2009-04-21 15:30:00,20.8,20.84,20.8,20.83,14500.0,20.8,20.84,20.8,20.83,14500.0
2009-04-21 15:35:00,20.83,20.83,20.75,20.79,19900.0,20.83,20.83,20.75,20.79,19900.0
2009-04-21 15:40:00,20.79,20.82,20.75,20.79,22000.0,20.79,20.82,20.75,20.79,22000.0
2009-04-21 15:45:00,20.8,20.85,20.79,20.83,12900.0,20.8,20.85,20.79,20.83,12900.0
2009-04-21 15:50:00,20.83,20.88,20.83,20.87,22800.0,20.83,20.88,20.83,20.87,22800.0
2009-04-21 15:55:00,20.86,20.92,20.86,20.92,25500.0,20.86,20.92,20.86,20.92,25500.0
2009-04-22 09:30:00,20.75,20.9,20.58,20.89,27500.0,20.75,20.9,20.58,20.89,27500.0
2009-04-22 09:35:00,20.89,20.9,20.76,20.84,13400.0,20.89,20.9,20.76,20.84,13400.0
2009-04-22 09:40:00,20.78,20.87,20.78,20.81,6400.0,20.78,20.87,20.78,20.81,6400.0
2009-04-22 09:45:00,20.77,20.78,20.6,20.68,37800.0,20.77,20.78,20.6,20.68,37800.0
2009-04-22 09:50:00,20.69,20.8,20.65,20.78,9600.0,20.69,20.8,20.65,20.78,9600.0
2009-04-22 09:55:00,20.78,20.88,20.77,20.84,14800.0,20.78,20.88,20.77,20.84,14800.0
2009-04-22 10:00:00,20.84,20.98,20.84,20.97,4400.0,20.84,20.98,20.84,20.97,4400.0
2009-04-22 10:05:00,20.97,21.0,20.97,20.97,3800.0,20.97,21.0,20.97,20.97,3800.0
2009-04-22 10:10:00,20.97,21.01,20.92,21.0,5100.0,20.97,21.01,20.92,21.0,5100.0
2009-04-22 10:15:00,21.02,21.03,20.99,21.0,1400.0,21.02,21.03,20.99,21.0,1400.0
2009-04-22 10:20:00,21.0,21.03,20.99,21.0,4400.0,21.0,21.03,20.99,21.0,4400.0
2009-04-22 10:25:00,21.02,21.04,20.98,21.01,7400.0,21.02,21.04,20.98,21.01,7400.0
2009-04-22 10:30:00,21.0,21.01,20.92,20.92,7500.0,21.0,21.01,20.92,20.92,7500.0
2009-04-22 10:35:00,20.92,20.96,20.92,20.93,17500.0,20.92,20.96,20.92,20.93,17500.0
2009-04-22 10:40:00,20.94,20.98,20.92,20.93,11400.0,20.94,20.98,20.92,20.93,11400.0
2009-04-22 10:45:00,20.93,20.93,20.9,20.92,4000.0,20.93,20.93,20.9,20.92,4000.0
2009-04-22 10:50:00,20.92,20.92,20.89,20.9,7200.0,20.92,20.92,20.89,20.9,7200.0
2009-04-22 10:55:00,20.92,20.93,20.86,20.87,10700.0,20.92,20.93,20.86,20.87,10700.0
2009-04-22 11:00:00,20.88,20.89,20.87,20.88,4000.0,20.88,20.89,20.87,20.88,4000.0
2009-04-22 11:05:00,20.88,20.93,20.88,20.93,4800.0,20.88,20.93,20.88,20.93,4800.0
2009-04-22 11:10:00,20.93,20.93,20.89,20.92,3600.0,20.93,20.93,20.89,20.92,3600.0
2009-04-22 11:15:00,20.93,20.98,20.92,20.98,6300.0,20.93,20.98,20.92,20.98,6300.0
2009-04-22 11:20:00,20.98,21.01,20.97,21.01,4600.0,20.98,21.01,20.97,21.01,4600.0
2009-04-22 11:25:00,21.01,21.01,20.95,20.95,15800.0,21.01,21.01,20.95,20.95,15800.0
2009-04-22 11:30:00,20.94,20.99,20.94,20.97,5900.0,20.94,20.99,20.94,20.97,5900.0
2009-04-22 11:35:00,20.97,21.0,20.97,20.99,1300.0,20.97,21.0,20.97,20.99,1300.0
2009-04-22 11:40:00,20.99,20.99,20.98,20.98,3000.0,20.99,20.99,20.98,20.98,3000.0
2009-04-22 11:45:00,20.98,21.01,20.98,21.0,6100.0,20.98,21.01,20.98,21.0,6100.0
2009-04-22 11:50:00,21.01,21.05,21.0,21.03,4600.0,21.01,21.05,21.0,21.03,4600.0
2009-04-22 11:55:00,21.04,21.07,21.03,21.06,6100.0,21.04,21.07,21.03,21.06,6100.0
2009-04-22 12:00:00,21.07,21.09,21.07,21.09,3800.0,21.07,21.09,21.07,21.09,3800.0
2009-04-22 12:05:00,21.09,21.11,21.09,21.11,4400.0,21.09,21.11,21.09,21.11,4400.0
2009-04-22 12:10:00,21.11,21.11,21.1,21.11,4700.0,21.11,21.11,21.1,21.11,4700.0
2009-04-22 12:15:00,21.1,21.1,21.09,21.09,800.0,21.1,21.1,21.09,21.09,800.0
2009-04-22 12:20:00,21.09,21.12,21.09,21.11,8300.0,21.09,21.12,21.09,21.11,8300.0
2009-04-22 12:25:00,21.11,21.11,21.08,21.09,5100.0,21.11,21.11,21.08,21.09,5100.0
2009-04-22 12:30:00,21.09,21.09,21.08,21.08,1300.0,21.09,21.09,21.08,21.08,1300.0
2009-04-22 12:35:00,21.07,21.07,21.06,21.07,3300.0,21.07,21.07,21.06,21.07,3300.0
2009-04-22 12:40:00,21.09,21.09,21.03,21.03,3200.0,21.09,21.09,21.03,21.03,3200.0
2009-04-22 12:45:00,21.03,21.03,21.0,21.0,6600.0,21.03,21.03,21.0,21.0,6600.0
2009-04-22 12:50:00,21.0,21.0,20.99,21.0,4400.0,21.0,21.0,20.99,21.0,4400.0
2009-04-22 12:55:00,21.0,21.0,20.98,20.99,6900.0,21.0,21.0,20.98,20.99,6900.0
2009-04-22 13:00:00,20.99,21.0,20.97,20.99,8400.0,20.99,21.0,20.97,20.99,8400.0
2009-04-22 13:05:00,20.99,20.99,20.97,20.98,3000.0,20.99,20.99,20.97,20.98,3000.0
2009-04-22 13:10:00,20.97,20.99,20.93,20.98,6400.0,20.97,20.99,20.93,20.98,6400.0
2009-04-22 13:15:00,20.99,21.01,20.98,21.0,3600.0,20.99,21.01,20.98,21.0,3600.0
2009-04-22 13:20:00,21.01,21.03,21.01,21.02,1000.0,21.01,21.03,21.01,21.02,1000.0
2009-04-22 13:25:00,21.02,21.03,21.02,21.02,3300.0,21.02,21.03,21.02,21.02,3300.0
2009-04-22 13:30:00,21.02,21.04,21.0,21.04,5700.0,21.02,21.04,21.0,21.04,5700.0
2009-04-22 13:35:00,21.05,21.07,21.05,21.05,8300.0,21.05,21.07,21.05,21.05,8300.0
2009-04-22 13:40:00,21.04,21.04,21.02,21.02,1800.0,21.04,21.04,21.02,21.02,1800.0
2009-04-22 13:45:00,21.02,21.02,20.99,21.01,3200.0,21.02,21.02,20.99,21.01,3200.0
2009-04-22 13:50:00,21.01,21.01,21.0,21.01,1800.0,21.01,21.01,21.0,21.01,1800.0
2009-04-22 13:55:00,21.0,21.0,20.93,20.95,5400.0,21.0,21.0,20.93,20.95,5400.0
2009-04-22 14:00:00,20.95,20.99,20.94,20.94,3700.0,20.95,20.99,20.94,20.94,3700.0
2009-04-22 14:05:00,20.94,21.01,20.94,21.0,6500.0,20.94,21.01,20.94,21.0,6500.0
2009-04-22 14:10:00,21.0,21.01,21.0,21.0,900.0,21.0,21.01,21.0,21.0,900.0
2009-04-22 14:15:00,21.01,21.05,21.01,21.04,5100.0,21.01,21.05,21.01,21.04,5100.0
2009-04-22 14:20:00,21.05,21.08,21.05,21.06,4200.0,21.05,21.08,21.05,21.06,4200.0
2009-04-22 14:25:00,21.05,21.05,21.03,21.05,3900.0,21.05,21.05,21.03,21.05,3900.0
2009-04-22 14:30:00,21.07,21.12,21.07,21.1,6100.0,21.07,21.12,21.07,21.1,6100.0
2009-04-22 14:35:00,21.11,21.12,21.09,21.09,5000.0,21.11,21.12,21.09,21.09,5000.0
2009-04-22 14:40:00,21.1,21.13,21.09,21.13,4100.0,21.1,21.13,21.09,21.13,4100.0
2009-04-22 14:45:00,21.13,21.13,21.09,21.1,9500.0,21.13,21.13,21.09,21.1,9500.0
2009-04-22 14:50:00,21.1,21.11,21.1,21.11,4200.0,21.1,21.11,21.1,21.11,4200.0
2009-04-22 14:55:00,21.11,21.11,21.06,21.08,7500.0,21.11,21.11,21.06,21.08,7500.0
2009-04-22 15:00:00,21.09,21.09,21.06,21.09,9500.0,21.09,21.09,21.06,21.09,9500.0
2009-04-22 15:05:00,21.09,21.1,21.08,21.1,5800.0,21.09,21.1,21.08,21.1,5800.0
2009-04-22 15:10:00,21.1,21.19,21.1,21.17,21400.0,21.1,21.19,21.1,21.17,21400.0
2009-04-22 15:15:00,21.18,21.2,21.1,21.12,10200.0,21.18,21.2,21.1,21.12,10200.0
2009-04-22 15:20:00,21.11,21.15,21.11,21.11,16100.0,21.11,21.15,21.11,21.11,16100.0
2009-04-22 15:25:00,21.11,21.11,21.08,21.09,10000.0,21.11,21.11,21.08,21.09,10000.0
2009-04-22 15:30:00,21.09,21.11,21.06,21.11,13000.0,21.09,21.11,21.06,21.11,13000.0
2009-04-22 15:35:00,21.11,21.11,21.01,21.02,16500.0,21.11,21.11,21.01,21.02,16500.0
2009-04-22 15:40:00,21.03,21.05,20.98,21.01,24400.0,21.03,21.05,20.98,21.01,24400.0
2009-04-22 15:45:00,21.01,21.03,20.95,20.96,23800.0,21.01,21.03,20.95,20.96,23800.0
2009-04-22 15:50:00,20.96,21.02,20.94,20.96,47200.0,20.96,21.02,20.94,20.96,47200.0
2009-04-22 15:55:00,20.97,20.97,20.85,20.86,51700.0,20.97,20.97,20.85,20.86,51700.0
2009-04-23 09:30:00,20.6,21.5,20.6,20.81,103700.0,20.6,21.5,20.6,20.81,103700.0
2009-04-23 09:35:00,20.82,20.92,20.73,20.81,25700.0,20.82,20.92,20.73,20.81,25700.0
2009-04-23 09:40:00,20.8,20.9,20.75,20.77,13600.0,20.8,20.9,20.75,20.77,13600.0
2009-04-23 09:45:00,20.77,20.78,20.66,20.69,8600.0,20.77,20.78,20.66,20.69,8600.0
2009-04-23 09:50:00,20.7,20.72,20.56,20.62,8500.0,20.7,20.72,20.56,20.62,8500.0
2009-04-23 09:55:00,20.6,20.62,20.57,20.59,1600.0,20.6,20.62,20.57,20.59,1600.0
2009-04-23 10:00:00,20.61,20.61,20.5,20.51,10100.0,20.61,20.61,20.5,20.51,10100.0
2009-04-23 10:05:00,20.51,20.59,20.51,20.58,6800.0,20.51,20.59,20.51,20.58,6800.0
2009-04-23 10:10:00,20.57,20.67,20.57,20.65,4800.0,20.57,20.67,20.57,20.65,4800.0
2009-04-23 10:15:00,20.65,20.66,20.63,20.65,3200.0,20.65,20.66,20.63,20.65,3200.0
2009-04-23 10:20:00,20.63,20.75,20.6,20.72,6800.0,20.63,20.75,20.6,20.72,6800.0
2009-04-23 10:25:00,20.76,20.78,20.74,20.75,1500.0,20.76,20.78,20.74,20.75,1500.0
2009-04-23 10:30:00,20.76,20.76,20.72,20.74,5400.0,20.76,20.76,20.72,20.74,5400.0
2009-04-23 10:35:00,20.73,20.79,20.73,20.76,4700.0,20.73,20.79,20.73,20.76,4700.0
2009-04-23 10:40:00,20.76,20.76,20.66,20.66,6000.0,20.76,20.76,20.66,20.66,6000.0
2009-04-23 10:45:00,20.65,20.71,20.64,20.71,5500.0,20.65,20.71,20.64,20.71,5500.0
2009-04-23 10:50:00,20.7,20.73,20.7,20.71,6500.0,20.7,20.73,20.7,20.71,6500.0
2009-04-23 10:55:00,20.7,20.7,20.65,20.65,5800.0,20.7,20.7,20.65,20.65,5800.0
2009-04-23 11:00:00,20.65,20.69,20.64,20.68,8300.0,20.65,20.69,20.64,20.68,8300.0
2009-04-23 11:05:00,20.69,20.69,20.67,20.68,2800.0,20.69,20.69,20.67,20.68,2800.0
2009-04-23 11:10:00,20.67,20.68,20.57,20.58,9200.0,20.67,20.68,20.57,20.58,9200.0
2009-04-23 11:15:00,20.58,20.6,20.56,20.58,10700.0,20.58,20.6,20.56,20.58,10700.0
2009-04-23 11:20:00,20.58,20.66,20.56,20.64,7800.0,20.58,20.66,20.56,20.64,7800.0
2009-04-23 11:25:00,20.62,20.65,20.61,20.64,4200.0,20.62,20.65,20.61,20.64,4200.0
2009-04-23 11:30:00,20.62,20.63,20.59,20.63,9300.0,20.62,20.63,20.59,20.63,9300.0
2009-04-23 11:35:00,20.63,20.63,20.59,20.59,5100.0,20.63,20.63,20.59,20.59,5100.0
2009-04-23 11:40:00,20.59,20.6,20.56,20.6,6300.0,20.59,20.6,20.56,20.6,6300.0
2009-04-23 11:45:00,20.59,20.63,20.58,20.62,6000.0,20.59,20.63,20.58,20.62,6000.0
2009-04-23 11:50:00,20.61,20.64,20.6,20.63,8500.0,20.61,20.64,20.6,20.63,8500.0
2009-04-23 11:55:00,20.63,20.64,20.6,20.62,8300.0,20.63,20.64,20.6,20.62,8300.0
2009-04-23 12:00:00,20.62,20.64,20.61,20.64,4900.0,20.62,20.64,20.61,20.64,4900.0
2009-04-23 12:05:00,20.64,20.67,20.63,20.67,9400.0,20.64,20.67,20.63,20.67,9400.0
2009-04-23 12:10:00,20.67,20.75,20.67,20.73,9600.0,20.67,20.75,20.67,20.73,9600.0
2009-04-23 12:15:00,20.74,20.79,20.74,20.78,5500.0,20.74,20.79,20.74,20.78,5500.0
2009-04-23 12:20:00,20.78,20.78,20.72,20.72,3400.0,20.78,20.78,20.72,20.72,3400.0
2009-04-23 12:25:00,20.71,20.71,20.66,20.67,8000.0,20.71,20.71,20.66,20.67,8000.0
2009-04-23 12:30:00,20.68,20.69,20.66,20.66,7100.0,20.68,20.69,20.66,20.66,7100.0
2009-04-23 12:35:00,20.67,20.73,20.67,20.72,5300.0,20.67,20.73,20.67,20.72,5300.0
2009-04-23 12:40:00,20.71,20.75,20.71,20.72,3800.0,20.71,20.75,20.71,20.72,3800.0
2009-04-23 12:45:00,20.72,20.73,20.72,20.73,1700.0,20.72,20.73,20.72,20.73,1700.0
2009-04-23 12:50:00,20.72,20.73,20.71,20.71,2700.0,20.72,20.73,20.71,20.71,2700.0
2009-04-23 12:55:00,20.72,20.75,20.72,20.72,5200.0,20.72,20.75,20.72,20.72,5200.0
2009-04-23 13:00:00,20.73,20.78,20.73,20.77,6000.0,20.73,20.78,20.73,20.77,6000.0
2009-04-23 13:05:00,20.77,20.81,20.77,20.81,6100.0,20.77,20.81,20.77,20.81,6100.0
2009-04-23 13:10:00,20.81,20.81,20.73,20.74,4800.0,20.81,20.81,20.73,20.74,4800.0
2009-04-23 13:15:00,20.74,20.8,20.74,20.8,3900.0,20.74,20.8,20.74,20.8,3900.0
2009-04-23 13:20:00,20.8,20.83,20.8,20.82,5000.0,20.8,20.83,20.8,20.82,5000.0
2009-04-23 13:25:00,20.82,20.85,20.81,20.83,9200.0,20.82,20.85,20.81,20.83,9200.0
2009-04-23 13:30:00,20.82,20.83,20.75,20.77,6400.0,20.82,20.83,20.75,20.77,6400.0
2009-04-23 13:35:00,20.78,20.82,20.76,20.77,5400.0,20.78,20.82,20.76,20.77,5400.0
2009-04-23 13:40:00,20.77,20.77,20.73,20.74,8300.0,20.77,20.77,20.73,20.74,8300.0
2009-04-23 13:45:00,20.73,20.76,20.71,20.75,11200.0,20.73,20.76,20.71,20.75,11200.0
2009-04-23 13:50:00,20.75,20.75,20.7,20.72,12800.0,20.75,20.75,20.7,20.72,12800.0
2009-04-23 13:55:00,20.71,20.75,20.71,20.75,5400.0,20.71,20.75,20.71,20.75,5400.0
2009-04-23 14:00:00,20.74,20.74,20.67,20.7,4500.0,20.74,20.74,20.67,20.7,4500.0
2009-04-23 14:05:00,20.7,20.71,20.69,20.7,6300.0,20.7,20.71,20.69,20.7,6300.0
2009-04-23 14:10:00,20.7,20.71,20.69,20.7,8300.0,20.7,20.71,20.69,20.7,8300.0
2009-04-23 14:15:00,20.7,20.76,20.7,20.75,4600.0,20.7,20.76,20.7,20.75,4600.0
2009-04-23 14:20:00,20.74,20.76,20.73,20.75,3600.0,20.74,20.76,20.73,20.75,3600.0
2009-04-23 14:25:00,20.75,20.79,20.73,20.78,4800.0,20.75,20.79,20.73,20.78,4800.0
2009-04-23 14:30:00,20.78,20.8,20.76,20.78,5600.0,20.78,20.8,20.76,20.78,5600.0
2009-04-23 14:35:00,20.78,20.85,20.77,20.85,10800.0,20.78,20.85,20.77,20.85,10800.0
2009-04-23 14:40:00,20.85,20.86,20.83,20.83,8600.0,20.85,20.86,20.83,20.83,8600.0
2009-04-23 14:45:00,20.83,20.85,20.83,20.85,2200.0,20.83,20.85,20.83,20.85,2200.0
2009-04-23 14:50:00,20.84,20.85,20.81,20.81,6400.0,20.84,20.85,20.81,20.81,6400.0
2009-04-23 14:55:00,20.8,20.82,20.79,20.8,17300.0,20.8,20.82,20.79,20.8,17300.0
2009-04-23 15:00:00,20.8,20.8,20.75,20.79,9800.0,20.8,20.8,20.75,20.79,9800.0
2009-04-23 15:05:00,20.79,20.79,20.76,20.79,5400.0,20.79,20.79,20.76,20.79,5400.0
2009-04-23 15:10:00,20.79,20.79,20.71,20.73,10600.0,20.79,20.79,20.71,20.73,10600.0
2009-04-23 15:15:00,20.72,20.75,20.7,20.71,6000.0,20.72,20.75,20.7,20.71,6000.0
2009-04-23 15:20:00,20.71,20.77,20.69,20.77,7300.0,20.71,20.77,20.69,20.77,7300.0
2009-04-23 15:25:00,20.78,20.79,20.77,20.79,6500.0,20.78,20.79,20.77,20.79,6500.0
2009-04-23 15:30:00,20.78,20.81,20.75,20.79,20100.0,20.78,20.81,20.75,20.79,20100.0
2009-04-23 15:35:00,20.77,20.81,20.73,20.78,16500.0,20.77,20.81,20.73,20.78,16500.0
2009-04-23 15:40:00,20.79,20.88,20.78,20.87,21600.0,20.79,20.88,20.78,20.87,21600.0
2009-04-23 15:45:00,20.88,20.91,20.82,20.86,16700.0,20.88,20.91,20.82,20.86,16700.0
2009-04-23 15:50:00,20.85,20.93,20.82,20.9,25200.0,20.85,20.93,20.82,20.9,25200.0
2009-04-23 15:55:00,20.91,20.93,20.87,20.92,39600.0,20.91,20.93,20.87,20.92,39600.0
2009-04-24 09:30:00,21.06,21.14,20.9,20.98,40700.0,21.06,21.14,20.9,20.98,40700.0
2009-04-24 09:35:00,20.98,20.99,20.79,20.91,18500.0,20.98,20.99,20.79,20.91,18500.0
2009-04-24 09:40:00,20.9,20.99,20.9,20.98,4100.0,20.9,20.99,20.9,20.98,4100.0
2009-04-24 09:45:00,20.95,20.95,20.84,20.84,1600.0,20.95,20.95,20.84,20.84,1600.0
2009-04-24 09:50:00,20.85,20.97,20.85,20.91,6400.0,20.85,20.97,20.85,20.91,6400.0
2009-04-24 09:55:00,20.89,20.99,20.89,20.99,5500.0,20.89,20.99,20.89,20.99,5500.0
2009-04-24 10:00:00,21.03,21.08,21.0,21.06,3900.0,21.03,21.08,21.0,21.06,3900.0
2009-04-24 10:05:00,21.04,21.07,20.99,20.99,4500.0,21.04,21.07,20.99,20.99,4500.0
2009-04-24 10:10:00,21.02,21.02,20.95,20.95,3500.0,21.02,21.02,20.95,20.95,3500.0
2009-04-24 10:15:00,20.95,21.01,20.95,20.97,3000.0,20.95,21.01,20.95,20.97,3000.0
2009-04-24 10:20:00,20.98,21.01,20.97,20.97,4500.0,20.98,21.01,20.97,20.97,4500.0
2009-04-24 10:25:00,20.98,21.07,20.97,21.04,4300.0,20.98,21.07,20.97,21.04,4300.0
2009-04-24 10:30:00,21.05,21.07,21.02,21.06,2500.0,21.05,21.07,21.02,21.06,2500.0
2009-04-24 10:35:00,21.06,21.13,21.06,21.08,9800.0,21.06,21.13,21.06,21.08,9800.0
2009-04-24 10:40:00,21.09,21.12,21.08,21.1,9000.0,21.09,21.12,21.08,21.1,9000.0
2009-04-24 10:45:00,21.09,21.13,21.08,21.12,9700.0,21.09,21.13,21.08,21.12,9700.0
2009-04-24 10:50:00,21.12,21.12,21.1,21.12,2200.0,21.12,21.12,21.1,21.12,2200.0
2009-04-24 10:55:00,21.12,21.19,21.12,21.18,14600.0,21.12,21.19,21.12,21.18,14600.0
2009-04-24 11:00:00,21.18,21.18,21.14,21.14,9300.0,21.18,21.18,21.14,21.14,9300.0
2009-04-24 11:05:00,21.14,21.16,21.09,21.1,9000.0,21.14,21.16,21.09,21.1,9000.0
2009-04-24 11:10:00,21.1,21.12,21.1,21.12,3400.0,21.1,21.12,21.1,21.12,3400.0
2009-04-24 11:15:00,21.12,21.16,21.12,21.12,6200.0,21.12,21.16,21.12,21.12,6200.0
2009-04-24 11:20:00,21.12,21.14,21.11,21.13,3300.0,21.12,21.14,21.11,21.13,3300.0
2009-04-24 11:25:00,21.13,21.17,21.12,21.17,1500.0,21.13,21.17,21.12,21.17,1500.0
2009-04-24 11:30:00,21.18,21.24,21.18,21.24,4200.0,21.18,21.24,21.18,21.24,4200.0
2009-04-24 11:35:00,21.25,21.25,21.23,21.24,4300.0,21.25,21.25,21.23,21.24,4300.0
2009-04-24 11:40:00,21.23,21.23,21.21,21.22,1800.0,21.23,21.23,21.21,21.22,1800.0
2009-04-24 11:45:00,21.21,21.25,21.21,21.23,4000.0,21.21,21.25,21.21,21.23,4000.0
2009-04-24 11:50:00,21.23,21.25,21.23,21.25,2800.0,21.23,21.25,21.23,21.25,2800.0
2009-04-24 11:55:00,21.25,21.25,21.24,21.24,3200.0,21.25,21.25,21.24,21.24,3200.0
2009-04-24 12:00:00,21.25,21.25,21.17,21.22,10600.0,21.25,21.25,21.17,21.22,10600.0
2009-04-24 12:05:00,21.23,21.26,21.23,21.25,15200.0,21.23,21.26,21.23,21.25,15200.0
2009-04-24 12:10:00,21.25,21.26,21.24,21.26,3100.0,21.25,21.26,21.24,21.26,3100.0
2009-04-24 12:15:00,21.24,21.25,21.24,21.25,6500.0,21.24,21.25,21.24,21.25,6500.0
2009-04-24 12:20:00,21.25,21.25,21.24,21.25,2200.0,21.25,21.25,21.24,21.25,2200.0
2009-04-24 12:25:00,21.25,21.25,21.24,21.25,700.0,21.25,21.25,21.24,21.25,700.0
2009-04-24 12:30:00,21.25,21.26,21.24,21.25,3900.0,21.25,21.26,21.24,21.25,3900.0
2009-04-24 12:35:00,21.24,21.25,21.24,21.25,2100.0,21.24,21.25,21.24,21.25,2100.0
2009-04-24 12:40:00,21.25,21.25,21.22,21.23,8400.0,21.25,21.25,21.22,21.23,8400.0
2009-04-24 12:45:00,21.23,21.23,21.2,21.2,3500.0,21.23,21.23,21.2,21.2,3500.0
2009-04-24 12:50:00,21.2,21.25,21.19,21.25,6800.0,21.2,21.25,21.19,21.25,6800.0
2009-04-24 12:55:00,21.25,21.31,21.25,21.29,12400.0,21.25,21.31,21.25,21.29,12400.0
2009-04-24 13:00:00,21.29,21.3,21.29,21.29,1600.0,21.29,21.3,21.29,21.29,1600.0
2009-04-24 13:05:00,21.29,21.29,21.24,21.24,2700.0,21.29,21.29,21.24,21.24,2700.0
2009-04-24 13:10:00,21.24,21.25,21.24,21.25,1100.0,21.24,21.25,21.24,21.25,1100.0
2009-04-24 13:15:00,21.24,21.25,21.24,21.25,3100.0,21.24,21.25,21.24,21.25,3100.0
2009-04-24 13:20:00,21.26,21.29,21.26,21.28,4200.0,21.26,21.29,21.26,21.28,4200.0
2009-04-24 13:25:00,21.28,21.28,21.26,21.27,3200.0,21.28,21.28,21.26,21.27,3200.0
2009-04-24 13:30:00,21.27,21.28,21.24,21.26,4300.0,21.27,21.28,21.24,21.26,4300.0
2009-04-24 13:35:00,21.25,21.25,21.24,21.24,4500.0,21.25,21.25,21.24,21.24,4500.0
2009-04-24 13:40:00,21.24,21.25,21.23,21.23,1700.0,21.24,21.25,21.23,21.23,1700.0
2009-04-24 13:45:00,21.24,21.24,21.23,21.23,2100.0,21.24,21.24,21.23,21.23,2100.0
2009-04-24 13:50:00,21.24,21.24,21.23,21.23,1400.0,21.24,21.24,21.23,21.23,1400.0
2009-04-24 13:55:00,21.24,21.24,21.23,21.23,3600.0,21.24,21.24,21.23,21.23,3600.0
2009-04-24 14:00:00,21.23,21.24,21.14,21.2,26700.0,21.23,21.24,21.14,21.2,26700.0
2009-04-24 14:05:00,21.21,21.22,21.14,21.15,24100.0,21.21,21.22,21.14,21.15,24100.0
2009-04-24 14:10:00,21.16,21.16,21.01,21.07,22300.0,21.16,21.16,21.01,21.07,22300.0
2009-04-24 14:15:00,21.1,21.13,21.1,21.13,11000.0,21.1,21.13,21.1,21.13,11000.0
2009-04-24 14:20:00,21.13,21.18,21.11,21.17,6600.0,21.13,21.18,21.11,21.17,6600.0
2009-04-24 14:25:00,21.17,21.19,21.14,21.19,7100.0,21.17,21.19,21.14,21.19,7100.0
2009-04-24 14:30:00,21.2,21.24,21.19,21.2,7800.0,21.2,21.24,21.19,21.2,7800.0
2009-04-24 14:35:00,21.21,21.24,21.19,21.24,8900.0,21.21,21.24,21.19,21.24,8900.0
2009-04-24 14:40:00,21.23,21.25,21.22,21.25,4000.0,21.23,21.25,21.22,21.25,4000.0
2009-04-24 14:45:00,21.27,21.3,21.23,21.24,17400.0,21.27,21.3,21.23,21.24,17400.0
2009-04-24 14:50:00,21.25,21.28,21.23,21.28,6500.0,21.25,21.28,21.23,21.28,6500.0
2009-04-24 14:55:00,21.28,21.29,21.25,21.29,7300.0,21.28,21.29,21.25,21.29,7300.0
2009-04-24 15:00:00,21.29,21.33,21.26,21.3,12500.0,21.29,21.33,21.26,21.3,12500.0
2009-04-24 15:05:00,21.3,21.34,21.3,21.33,7000.0,21.3,21.34,21.3,21.33,7000.0
2009-04-24 15:10:00,21.32,21.33,21.29,21.29,9300.0,21.32,21.33,21.29,21.29,9300.0
2009-04-24 15:15:00,21.3,21.31,21.26,21.26,8800.0,21.3,21.31,21.26,21.26,8800.0
2009-04-24 15:20:00,21.25,21.31,21.25,21.31,3800.0,21.25,21.31,21.25,21.31,3800.0
2009-04-24 15:25:00,21.3,21.3,21.24,21.27,10900.0,21.3,21.3,21.24,21.27,10900.0
2009-04-24 15:30:00,21.27,21.32,21.27,21.3,9600.0,21.27,21.32,21.27,21.3,9600.0
2009-04-24 15:35:00,21.29,21.29,21.24,21.27,13300.0,21.29,21.29,21.24,21.27,13300.0
2009-04-24 15:40:00,21.28,21.31,21.25,21.27,15700.0,21.28,21.31,21.25,21.27,15700.0
2009-04-24 15:45:00,21.28,21.31,21.26,21.3,16300.0,21.28,21.31,21.26,21.3,16300.0
2009-04-24 15:50:00,21.3,21.33,21.24,21.25,26500.0,21.3,21.33,21.24,21.25,26500.0
2009-04-24 15:55:00,21.24,21.25,21.18,21.22,38900.0,21.24,21.25,21.18,21.22,38900.0
2009-04-27 09:30:00,20.99,21.14,20.97,21.08,13700.0,20.99,21.14,20.97,21.08,13700.0
2009-04-27 09:35:00,21.09,21.17,21.03,21.17,12900.0,21.09,21.17,21.03,21.17,12900.0
2009-04-27 09:40:00,21.19,21.2,21.09,21.2,8200.0,21.19,21.2,21.09,21.2,8200.0
2009-04-27 09:45:00,21.2,21.23,21.19,21.22,5600.0,21.2,21.23,21.19,21.22,5600.0
2009-04-27 09:50:00,21.22,21.32,21.2,21.29,3500.0,21.22,21.32,21.2,21.29,3500.0
2009-04-27 09:55:00,21.28,21.28,21.24,21.27,6400.0,21.28,21.28,21.24,21.27,6400.0
2009-04-27 10:00:00,21.27,21.29,21.19,21.2,10300.0,21.27,21.29,21.19,21.2,10300.0
2009-04-27 10:05:00,21.23,21.23,21.13,21.16,4500.0,21.23,21.23,21.13,21.16,4500.0
2009-04-27 10:10:00,21.15,21.15,21.08,21.14,3900.0,21.15,21.15,21.08,21.14,3900.0
2009-04-27 10:15:00,21.13,21.37,21.13,21.37,11200.0,21.13,21.37,21.13,21.37,11200.0
2009-04-27 10:20:00,21.32,21.42,21.31,21.42,8800.0,21.32,21.42,21.31,21.42,8800.0
2009-04-27 10:25:00,21.42,21.42,21.4,21.41,11600.0,21.42,21.42,21.4,21.41,11600.0
2009-04-27 10:30:00,21.41,21.42,21.39,21.39,17700.0,21.41,21.42,21.39,21.39,17700.0
2009-04-27 10:35:00,21.39,21.49,21.38,21.49,12600.0,21.39,21.49,21.38,21.49,12600.0
2009-04-27 10:40:00,21.47,21.51,21.47,21.5,13200.0,21.47,21.51,21.47,21.5,13200.0
2009-04-27 10:45:00,21.5,21.51,21.46,21.51,13000.0,21.5,21.51,21.46,21.51,13000.0
2009-04-27 10:50:00,21.51,21.53,21.49,21.49,6400.0,21.51,21.53,21.49,21.49,6400.0
2009-04-27 10:55:00,21.49,21.5,21.43,21.46,14300.0,21.49,21.5,21.43,21.46,14300.0
2009-04-27 11:00:00,21.45,21.48,21.45,21.48,7600.0,21.45,21.48,21.45,21.48,7600.0
2009-04-27 11:05:00,21.48,21.52,21.48,21.52,7100.0,21.48,21.52,21.48,21.52,7100.0
2009-04-27 11:10:00,21.52,21.53,21.51,21.53,4400.0,21.52,21.53,21.51,21.53,4400.0
2009-04-27 11:15:00,21.52,21.53,21.49,21.5,5800.0,21.52,21.53,21.49,21.5,5800.0
2009-04-27 11:20:00,21.5,21.57,21.49,21.57,19800.0,21.5,21.57,21.49,21.57,19800.0
2009-04-27 11:25:00,21.57,21.61,21.57,21.6,11900.0,21.57,21.61,21.57,21.6,11900.0
2009-04-27 11:30:00,21.6,21.6,21.53,21.53,4000.0,21.6,21.6,21.53,21.53,4000.0
2009-04-27 11:35:00,21.53,21.56,21.5,21.56,7200.0,21.53,21.56,21.5,21.56,7200.0
2009-04-27 11:40:00,21.55,21.55,21.51,21.53,3000.0,21.55,21.55,21.51,21.53,3000.0
2009-04-27 11:45:00,21.54,21.59,21.54,21.58,5300.0,21.54,21.59,21.54,21.58,5300.0
2009-04-27 11:50:00,21.58,21.58,21.56,21.57,3400.0,21.58,21.58,21.56,21.57,3400.0
2009-04-27 11:55:00,21.57,21.6,21.57,21.59,3300.0,21.57,21.6,21.57,21.59,3300.0
2009-04-27 12:00:00,21.6,21.67,21.6,21.67,10000.0,21.6,21.67,21.6,21.67,10000.0
2009-04-27 12:05:00,21.68,21.69,21.63,21.66,5200.0,21.68,21.69,21.63,21.66,5200.0
2009-04-27 12:10:00,21.65,21.65,21.59,21.6,7700.0,21.65,21.65,21.59,21.6,7700.0
2009-04-27 12:15:00,21.59,21.6,21.58,21.59,6200.0,21.59,21.6,21.58,21.59,6200.0
2009-04-27 12:20:00,21.58,21.58,21.56,21.57,4600.0,21.58,21.58,21.56,21.57,4600.0
2009-04-27 12:25:00,21.57,21.59,21.56,21.59,8200.0,21.57,21.59,21.56,21.59,8200.0
2009-04-27 12:30:00,21.59,21.59,21.57,21.57,3800.0,21.59,21.59,21.57,21.57,3800.0
2009-04-27 12:35:00,21.56,21.56,21.52,21.56,8100.0,21.56,21.56,21.52,21.56,8100.0
2009-04-27 12:40:00,21.55,21.55,21.5,21.51,5200.0,21.55,21.55,21.5,21.51,5200.0
2009-04-27 12:45:00,21.51,21.52,21.49,21.5,3100.0,21.51,21.52,21.49,21.5,3100.0
2009-04-27 12:50:00,21.49,21.49,21.46,21.47,5100.0,21.49,21.49,21.46,21.47,5100.0
2009-04-27 12:55:00,21.48,21.5,21.47,21.48,4600.0,21.48,21.5,21.47,21.48,4600.0
2009-04-27 13:00:00,21.47,21.48,21.45,21.46,4900.0,21.47,21.48,21.45,21.46,4900.0
2009-04-27 13:05:00,21.46,21.48,21.44,21.47,6700.0,21.46,21.48,21.44,21.47,6700.0
2009-04-27 13:10:00,21.46,21.5,21.46,21.5,2900.0,21.46,21.5,21.46,21.5,2900.0
2009-04-27 13:15:00,21.5,21.5,21.47,21.49,5400.0,21.5,21.5,21.47,21.49,5400.0
2009-04-27 13:20:00,21.49,21.49,21.44,21.45,10100.0,21.49,21.49,21.44,21.45,10100.0
2009-04-27 13:25:00,21.44,21.45,21.42,21.42,4800.0,21.44,21.45,21.42,21.42,4800.0
2009-04-27 13:30:00,21.41,21.42,21.39,21.42,4400.0,21.41,21.42,21.39,21.42,4400.0
2009-04-27 13:35:00,21.43,21.43,21.41,21.42,3500.0,21.43,21.43,21.41,21.42,3500.0
2009-04-27 13:40:00,21.42,21.45,21.42,21.44,5400.0,21.42,21.45,21.42,21.44,5400.0
2009-04-27 13:45:00,21.44,21.44,21.39,21.4,2600.0,21.44,21.44,21.39,21.4,2600.0
2009-04-27 13:50:00,21.39,21.41,21.39,21.4,6000.0,21.39,21.41,21.39,21.4,6000.0
2009-04-27 13:55:00,21.39,21.42,21.37,21.42,7400.0,21.39,21.42,21.37,21.42,7400.0
2009-04-27 14:00:00,21.41,21.41,21.37,21.38,5200.0,21.41,21.41,21.37,21.38,5200.0
2009-04-27 14:05:00,21.38,21.4,21.37,21.37,6000.0,21.38,21.4,21.37,21.37,6000.0
2009-04-27 14:10:00,21.37,21.4,21.36,21.38,7700.0,21.37,21.4,21.36,21.38,7700.0
2009-04-27 14:15:00,21.39,21.4,21.36,21.38,11300.0,21.39,21.4,21.36,21.38,11300.0
2009-04-27 14:20:00,21.39,21.41,21.39,21.41,4200.0,21.39,21.41,21.39,21.41,4200.0
2009-04-27 14:25:00,21.4,21.42,21.39,21.42,15800.0,21.4,21.42,21.39,21.42,15800.0
2009-04-27 14:30:00,21.42,21.43,21.41,21.42,3400.0,21.42,21.43,21.41,21.42,3400.0
2009-04-27 14:35:00,21.42,21.46,21.42,21.46,9300.0,21.42,21.46,21.42,21.46,9300.0
2009-04-27 14:40:00,21.46,21.47,21.43,21.47,21000.0,21.46,21.47,21.43,21.47,21000.0
2009-04-27 14:45:00,21.47,21.48,21.45,21.46,12500.0,21.47,21.48,21.45,21.46,12500.0
2009-04-27 14:50:00,21.46,21.49,21.44,21.49,32200.0,21.46,21.49,21.44,21.49,32200.0
2009-04-27 14:55:00,21.49,21.53,21.49,21.52,27500.0,21.49,21.53,21.49,21.52,27500.0
2009-04-27 15:00:00,21.52,21.55,21.51,21.51,34800.0,21.52,21.55,21.51,21.51,34800.0
2009-04-27 15:05:00,21.51,21.54,21.46,21.47,31900.0,21.51,21.54,21.46,21.47,31900.0
2009-04-27 15:10:00,21.47,21.5,21.47,21.49,11600.0,21.47,21.5,21.47,21.49,11600.0
2009-04-27 15:15:00,21.49,21.56,21.49,21.53,34400.0,21.49,21.56,21.49,21.53,34400.0
2009-04-27 15:20:00,21.53,21.56,21.51,21.51,24000.0,21.53,21.56,21.51,21.51,24000.0
2009-04-27 15:25:00,21.51,21.53,21.46,21.53,20900.0,21.51,21.53,21.46,21.53,20900.0
2009-04-27 15:30:00,21.53,21.55,21.49,21.51,22600.0,21.53,21.55,21.49,21.51,22600.0
2009-04-27 15:35:00,21.51,21.53,21.5,21.51,23600.0,21.51,21.53,21.5,21.51,23600.0
2009-04-27 15:40:00,21.51,21.59,21.49,21.58,30000.0,21.51,21.59,21.49,21.58,30000.0
2009-04-27 15:45:00,21.58,21.62,21.54,21.59,50600.0,21.58,21.62,21.54,21.59,50600.0
2009-04-27 15:50:00,21.58,21.58,21.45,21.53,66400.0,21.58,21.58,21.45,21.53,66400.0
2009-04-27 15:55:00,21.53,21.53,21.47,21.49,40600.0,21.53,21.53,21.47,21.49,40600.0
2009-04-28 09:30:00,21.25,21.37,21.24,21.27,10900.0,21.25,21.37,21.24,21.27,10900.0
2009-04-28 09:35:00,21.3,21.34,21.25,21.33,6800.0,21.3,21.34,21.25,21.33,6800.0
2009-04-28 09:40:00,21.32,21.32,21.25,21.32,10100.0,21.32,21.32,21.25,21.32,10100.0
2009-04-28 09:45:00,21.31,21.33,21.24,21.29,7500.0,21.31,21.33,21.24,21.29,7500.0
2009-04-28 09:50:00,21.3,21.34,21.29,21.3,5200.0,21.3,21.34,21.29,21.3,5200.0
2009-04-28 09:55:00,21.29,21.37,21.28,21.34,4800.0,21.29,21.37,21.28,21.34,4800.0
2009-04-28 10:00:00,21.36,21.46,21.36,21.41,7900.0,21.36,21.46,21.36,21.41,7900.0
2009-04-28 10:05:00,21.41,21.41,21.35,21.35,2900.0,21.41,21.41,21.35,21.35,2900.0
2009-04-28 10:10:00,21.36,21.36,21.3,21.31,5600.0,21.36,21.36,21.3,21.31,5600.0
2009-04-28 10:15:00,21.32,21.41,21.31,21.39,5700.0,21.32,21.41,21.31,21.39,5700.0
2009-04-28 10:20:00,21.39,21.42,21.34,21.34,4400.0,21.39,21.42,21.34,21.34,4400.0
2009-04-28 10:25:00,21.32,21.39,21.32,21.37,6600.0,21.32,21.39,21.32,21.37,6600.0
2009-04-28 10:30:00,21.36,21.43,21.36,21.4,9200.0,21.36,21.43,21.36,21.4,9200.0
2009-04-28 10:35:00,21.41,21.43,21.4,21.42,9400.0,21.41,21.43,21.4,21.42,9400.0
2009-04-28 10:40:00,21.42,21.44,21.41,21.41,24700.0,21.42,21.44,21.41,21.41,24700.0
2009-04-28 10:45:00,21.42,21.47,21.41,21.42,11400.0,21.42,21.47,21.41,21.42,11400.0
2009-04-28 10:50:00,21.42,21.45,21.4,21.4,12000.0,21.42,21.45,21.4,21.4,12000.0
2009-04-28 10:55:00,21.4,21.42,21.38,21.41,2500.0,21.4,21.42,21.38,21.41,2500.0
2009-04-28 11:00:00,21.42,21.42,21.4,21.41,2500.0,21.42,21.42,21.4,21.41,2500.0
2009-04-28 11:05:00,21.41,21.42,21.38,21.38,3600.0,21.41,21.42,21.38,21.38,3600.0
2009-04-28 11:10:00,21.38,21.4,21.38,21.38,4400.0,21.38,21.4,21.38,21.38,4400.0
2009-04-28 11:15:00,21.39,21.39,21.36,21.36,4700.0,21.39,21.39,21.36,21.36,4700.0
2009-04-28 11:20:00,21.37,21.41,21.36,21.39,33800.0,21.37,21.41,21.36,21.39,33800.0
2009-04-28 11:25:00,21.4,21.4,21.34,21.34,11500.0,21.4,21.4,21.34,21.34,11500.0
2009-04-28 11:30:00,21.34,21.34,21.28,21.33,8800.0,21.34,21.34,21.28,21.33,8800.0
2009-04-28 11:35:00,21.33,21.34,21.33,21.34,6600.0,21.33,21.34,21.33,21.34,6600.0
2009-04-28 11:40:00,21.33,21.36,21.33,21.36,4600.0,21.33,21.36,21.33,21.36,4600.0
2009-04-28 11:45:00,21.36,21.38,21.32,21.32,5300.0,21.36,21.38,21.32,21.32,5300.0
2009-04-28 11:50:00,21.32,21.32,21.31,21.31,2600.0,21.32,21.32,21.31,21.31,2600.0
2009-04-28 11:55:00,21.31,21.32,21.31,21.31,3700.0,21.31,21.32,21.31,21.31,3700.0
2009-04-28 12:00:00,21.32,21.32,21.31,21.32,3300.0,21.32,21.32,21.31,21.32,3300.0
2009-04-28 12:05:00,21.33,21.36,21.32,21.36,14900.0,21.33,21.36,21.32,21.36,14900.0
2009-04-28 12:10:00,21.36,21.36,21.27,21.27,20900.0,21.36,21.36,21.27,21.27,20900.0
2009-04-28 12:15:00,21.27,21.28,21.25,21.26,7700.0,21.27,21.28,21.25,21.26,7700.0
2009-04-28 12:20:00,21.25,21.28,21.23,21.28,13400.0,21.25,21.28,21.23,21.28,13400.0
2009-04-28 12:25:00,21.29,21.3,21.26,21.26,12900.0,21.29,21.3,21.26,21.26,12900.0
2009-04-28 12:30:00,21.26,21.28,21.25,21.27,31800.0,21.26,21.28,21.25,21.27,31800.0
2009-04-28 12:35:00,21.28,21.28,21.21,21.22,15300.0,21.28,21.28,21.21,21.22,15300.0
2009-04-28 12:40:00,21.22,21.23,21.21,21.23,13800.0,21.22,21.23,21.21,21.23,13800.0
2009-04-28 12:45:00,21.24,21.29,21.22,21.25,28900.0,21.24,21.29,21.22,21.25,28900.0
2009-04-28 12:50:00,21.25,21.27,21.24,21.25,11600.0,21.25,21.27,21.24,21.25,11600.0
2009-04-28 12:55:00,21.26,21.27,21.25,21.25,6700.0,21.26,21.27,21.25,21.25,6700.0
2009-04-28 13:00:00,21.26,21.31,21.26,21.3,3300.0,21.26,21.31,21.26,21.3,3300.0
2009-04-28 13:05:00,21.31,21.31,21.23,21.24,17800.0,21.31,21.31,21.23,21.24,17800.0
2009-04-28 13:10:00,21.25,21.27,21.25,21.27,10800.0,21.25,21.27,21.25,21.27,10800.0
2009-04-28 13:15:00,21.26,21.26,21.25,21.25,2300.0,21.26,21.26,21.25,21.25,2300.0
2009-04-28 13:20:00,21.25,21.26,21.19,21.2,12900.0,21.25,21.26,21.19,21.2,12900.0
2009-04-28 13:25:00,21.2,21.22,21.18,21.21,11300.0,21.2,21.22,21.18,21.21,11300.0
2009-04-28 13:30:00,21.22,21.31,21.22,21.28,15300.0,21.22,21.31,21.22,21.28,15300.0
2009-04-28 13:35:00,21.29,21.3,21.28,21.28,4400.0,21.29,21.3,21.28,21.28,4400.0
2009-04-28 13:40:00,21.28,21.31,21.2,21.2,15800.0,21.28,21.31,21.2,21.2,15800.0
2009-04-28 13:45:00,21.21,21.23,21.2,21.22,4600.0,21.21,21.23,21.2,21.22,4600.0
2009-04-28 13:50:00,21.22,21.23,21.16,21.18,14000.0,21.22,21.23,21.16,21.18,14000.0
2009-04-28 13:55:00,21.18,21.2,21.17,21.17,7500.0,21.18,21.2,21.17,21.17,7500.0
2009-04-28 14:00:00,21.18,21.18,21.17,21.18,11900.0,21.18,21.18,21.17,21.18,11900.0
2009-04-28 14:05:00,21.18,21.24,21.15,21.18,23600.0,21.18,21.24,21.15,21.18,23600.0
2009-04-28 14:10:00,21.18,21.2,21.16,21.18,15000.0,21.18,21.2,21.16,21.18,15000.0
2009-04-28 14:15:00,21.18,21.18,21.15,21.16,8900.0,21.18,21.18,21.15,21.16,8900.0
2009-04-28 14:20:00,21.16,21.23,21.16,21.23,12300.0,21.16,21.23,21.16,21.23,12300.0
2009-04-28 14:25:00,21.23,21.23,21.2,21.21,5000.0,21.23,21.23,21.2,21.21,5000.0
2009-04-28 14:30:00,21.21,21.31,21.21,21.3,7000.0,21.21,21.31,21.21,21.3,7000.0
2009-04-28 14:35:00,21.29,21.32,21.29,21.32,7300.0,21.29,21.32,21.29,21.32,7300.0
2009-04-28 14:40:00,21.32,21.33,21.31,21.31,5400.0,21.32,21.33,21.31,21.31,5400.0
2009-04-28 14:45:00,21.31,21.32,21.25,21.26,8400.0,21.31,21.32,21.25,21.26,8400.0
2009-04-28 14:50:00,21.26,21.3,21.26,21.29,3900.0,21.26,21.3,21.26,21.29,3900.0
2009-04-28 14:55:00,21.28,21.3,21.25,21.26,4100.0,21.28,21.3,21.25,21.26,4100.0
2009-04-28 15:00:00,21.26,21.29,21.26,21.27,6400.0,21.26,21.29,21.26,21.27,6400.0
2009-04-28 15:05:00,21.27,21.28,21.21,21.24,7700.0,21.27,21.28,21.21,21.24,7700.0
2009-04-28 15:10:00,21.24,21.3,21.22,21.22,7300.0,21.24,21.3,21.22,21.22,7300.0
2009-04-28 15:15:00,21.22,21.26,21.19,21.24,11800.0,21.22,21.26,21.19,21.24,11800.0
2009-04-28 15:20:00,21.24,21.26,21.22,21.25,9800.0,21.24,21.26,21.22,21.25,9800.0
2009-04-28 15:25:00,21.24,21.29,21.24,21.24,9000.0,21.24,21.29,21.24,21.24,9000.0
2009-04-28 15:30:00,21.23,21.24,21.2,21.24,5200.0,21.23,21.24,21.2,21.24,5200.0
2009-04-28 15:35:00,21.23,21.28,21.22,21.25,20800.0,21.23,21.28,21.22,21.25,20800.0
2009-04-28 15:40:00,21.24,21.25,21.18,21.19,14700.0,21.24,21.25,21.18,21.19,14700.0
2009-04-28 15:45:00,21.19,21.2,21.16,21.18,24000.0,21.19,21.2,21.16,21.18,24000.0
2009-04-28 15:50:00,21.19,21.22,21.18,21.21,13800.0,21.19,21.22,21.18,21.21,13800.0
2009-04-28 15:55:00,21.22,21.23,21.19,21.19,27100.0,21.22,21.23,21.19,21.19,27100.0
2009-04-29 09:30:00,21.54,21.54,21.19,21.3,19400.0,21.54,21.54,21.19,21.3,19400.0
2009-04-29 09:35:00,21.32,21.33,21.21,21.22,10300.0,21.32,21.33,21.21,21.22,10300.0
2009-04-29 09:40:00,21.22,21.23,21.12,21.16,9300.0,21.22,21.23,21.12,21.16,9300.0
2009-04-29 09:45:00,21.19,21.24,21.19,21.19,6000.0,21.19,21.24,21.19,21.19,6000.0
2009-04-29 09:50:00,21.19,21.26,21.15,21.26,8800.0,21.19,21.26,21.15,21.26,8800.0
2009-04-29 09:55:00,21.26,21.26,21.22,21.25,7900.0,21.26,21.26,21.22,21.25,7900.0
2009-04-29 10:00:00,21.26,21.33,21.26,21.31,11000.0,21.26,21.33,21.26,21.31,11000.0
2009-04-29 10:05:00,21.31,21.34,21.28,21.34,10100.0,21.31,21.34,21.28,21.34,10100.0
2009-04-29 10:10:00,21.34,21.35,21.32,21.33,6000.0,21.34,21.35,21.32,21.33,6000.0
2009-04-29 10:15:00,21.34,21.39,21.34,21.39,10100.0,21.34,21.39,21.34,21.39,10100.0
2009-04-29 10:20:00,21.38,21.42,21.32,21.32,13500.0,21.38,21.42,21.32,21.32,13500.0
2009-04-29 10:25:00,21.33,21.45,21.32,21.45,17000.0,21.33,21.45,21.32,21.45,17000.0
2009-04-29 10:30:00,21.44,21.54,21.44,21.51,28900.0,21.44,21.54,21.44,21.51,28900.0
2009-04-29 10:35:00,21.5,21.53,21.47,21.5,9600.0,21.5,21.53,21.47,21.5,9600.0
2009-04-29 10:40:00,21.5,21.63,21.49,21.62,15000.0,21.5,21.63,21.49,21.62,15000.0
2009-04-29 10:45:00,21.61,21.65,21.6,21.64,13000.0,21.61,21.65,21.6,21.64,13000.0
2009-04-29 10:50:00,21.64,21.64,21.63,21.64,3100.0,21.64,21.64,21.63,21.64,3100.0
2009-04-29 10:55:00,21.64,21.67,21.63,21.67,13200.0,21.64,21.67,21.63,21.67,13200.0
2009-04-29 11:00:00,21.67,21.72,21.67,21.67,21200.0,21.67,21.72,21.67,21.67,21200.0
2009-04-29 11:05:00,21.67,21.69,21.66,21.66,19700.0,21.67,21.69,21.66,21.66,19700.0
2009-04-29 11:10:00,21.66,21.69,21.65,21.68,9800.0,21.66,21.69,21.65,21.68,9800.0
2009-04-29 11:15:00,21.67,21.74,21.67,21.73,4700.0,21.67,21.74,21.67,21.73,4700.0
2009-04-29 11:20:00,21.72,21.75,21.71,21.72,22600.0,21.72,21.75,21.71,21.72,22600.0
2009-04-29 11:25:00,21.71,21.73,21.68,21.7,8200.0,21.71,21.73,21.68,21.7,8200.0
2009-04-29 11:30:00,21.7,21.71,21.7,21.7,4000.0,21.7,21.71,21.7,21.7,4000.0
2009-04-29 11:35:00,21.69,21.73,21.69,21.73,7600.0,21.69,21.73,21.69,21.73,7600.0
2009-04-29 11:40:00,21.73,21.75,21.7,21.7,10700.0,21.73,21.75,21.7,21.7,10700.0
2009-04-29 11:45:00,21.7,21.71,21.69,21.69,5000.0,21.7,21.71,21.69,21.69,5000.0
2009-04-29 11:50:00,21.7,21.7,21.69,21.7,3500.0,21.7,21.7,21.69,21.7,3500.0
2009-04-29 11:55:00,21.69,21.7,21.68,21.68,2600.0,21.69,21.7,21.68,21.68,2600.0
2009-04-29 12:00:00,21.68,21.72,21.67,21.72,8200.0,21.68,21.72,21.67,21.72,8200.0
2009-04-29 12:05:00,21.72,21.73,21.69,21.69,9600.0,21.72,21.73,21.69,21.69,9600.0
2009-04-29 12:10:00,21.69,21.75,21.68,21.74,11800.0,21.69,21.75,21.68,21.74,11800.0
2009-04-29 12:15:00,21.74,21.79,21.73,21.78,25300.0,21.74,21.79,21.73,21.78,25300.0
2009-04-29 12:20:00,21.78,21.8,21.77,21.79,142900.0,21.78,21.8,21.77,21.79,142900.0
2009-04-29 12:25:00,21.79,21.82,21.78,21.81,19000.0,21.79,21.82,21.78,21.81,19000.0
2009-04-29 12:30:00,21.82,21.84,21.8,21.83,17600.0,21.82,21.84,21.8,21.83,17600.0
2009-04-29 12:35:00,21.83,21.85,21.81,21.84,33500.0,21.83,21.85,21.81,21.84,33500.0
2009-04-29 12:40:00,21.84,21.86,21.83,21.83,24900.0,21.84,21.86,21.83,21.83,24900.0
2009-04-29 12:45:00,21.81,21.81,21.77,21.78,5200.0,21.81,21.81,21.77,21.78,5200.0
2009-04-29 12:50:00,21.77,21.78,21.74,21.75,16600.0,21.77,21.78,21.74,21.75,16600.0
2009-04-29 12:55:00,21.75,21.76,21.74,21.75,8300.0,21.75,21.76,21.74,21.75,8300.0
2009-04-29 13:00:00,21.76,21.76,21.74,21.75,9100.0,21.76,21.76,21.74,21.75,9100.0
2009-04-29 13:05:00,21.75,21.8,21.75,21.77,14300.0,21.75,21.8,21.75,21.77,14300.0
2009-04-29 13:10:00,21.77,21.81,21.76,21.8,24300.0,21.77,21.81,21.76,21.8,24300.0
2009-04-29 13:15:00,21.8,21.85,21.8,21.85,10000.0,21.8,21.85,21.8,21.85,10000.0
2009-04-29 13:20:00,21.84,21.88,21.83,21.86,19800.0,21.84,21.88,21.83,21.86,19800.0
2009-04-29 13:25:00,21.86,21.89,21.84,21.88,19100.0,21.86,21.89,21.84,21.88,19100.0
2009-04-29 13:30:00,21.89,21.89,21.84,21.86,11900.0,21.89,21.89,21.84,21.86,11900.0
2009-04-29 13:35:00,21.87,21.87,21.81,21.81,10700.0,21.87,21.87,21.81,21.81,10700.0
2009-04-29 13:40:00,21.81,21.83,21.81,21.82,3900.0,21.81,21.83,21.81,21.82,3900.0
2009-04-29 13:45:00,21.82,21.83,21.8,21.81,7300.0,21.82,21.83,21.8,21.81,7300.0
2009-04-29 13:50:00,21.8,21.85,21.79,21.81,19200.0,21.8,21.85,21.79,21.81,19200.0
2009-04-29 13:55:00,21.81,21.82,21.8,21.8,3400.0,21.81,21.82,21.8,21.8,3400.0
2009-04-29 14:00:00,21.81,21.84,21.81,21.81,10900.0,21.81,21.84,21.81,21.81,10900.0
2009-04-29 14:05:00,21.81,21.84,21.81,21.84,8300.0,21.81,21.84,21.81,21.84,8300.0
2009-04-29 14:10:00,21.84,21.87,21.84,21.86,6500.0,21.84,21.87,21.84,21.86,6500.0
2009-04-29 14:15:00,21.85,21.88,21.6,21.76,27100.0,21.85,21.88,21.6,21.76,27100.0
2009-04-29 14:20:00,21.75,21.81,21.72,21.76,7700.0,21.75,21.81,21.72,21.76,7700.0
2009-04-29 14:25:00,21.76,21.84,21.76,21.81,11500.0,21.76,21.84,21.76,21.81,11500.0
2009-04-29 14:30:00,21.83,21.94,21.82,21.91,11300.0,21.83,21.94,21.82,21.91,11300.0
2009-04-29 14:35:00,21.92,21.93,21.88,21.9,6600.0,21.92,21.93,21.88,21.9,6600.0
2009-04-29 14:40:00,21.9,21.91,21.83,21.83,8000.0,21.9,21.91,21.83,21.83,8000.0
2009-04-29 14:45:00,21.84,21.84,21.77,21.79,7700.0,21.84,21.84,21.77,21.79,7700.0
2009-04-29 14:50:00,21.78,21.82,21.76,21.78,18200.0,21.78,21.82,21.76,21.78,18200.0
2009-04-29 14:55:00,21.78,21.82,21.77,21.82,20500.0,21.78,21.82,21.77,21.82,20500.0
2009-04-29 15:00:00,21.81,21.83,21.78,21.83,9500.0,21.81,21.83,21.78,21.83,9500.0
2009-04-29 15:05:00,21.83,21.87,21.81,21.83,19500.0,21.83,21.87,21.81,21.83,19500.0
2009-04-29 15:10:00,21.84,21.88,21.83,21.86,16000.0,21.84,21.88,21.83,21.86,16000.0
2009-04-29 15:15:00,21.86,21.88,21.84,21.85,24100.0,21.86,21.88,21.84,21.85,24100.0
2009-04-29 15:20:00,21.85,21.89,21.85,21.85,28100.0,21.85,21.89,21.85,21.85,28100.0
2009-04-29 15:25:00,21.85,21.86,21.79,21.82,41400.0,21.85,21.86,21.79,21.82,41400.0
2009-04-29 15:30:00,21.81,21.82,21.76,21.78,17800.0,21.81,21.82,21.76,21.78,17800.0
2009-04-29 15:35:00,21.77,21.79,21.75,21.79,17800.0,21.77,21.79,21.75,21.79,17800.0
2009-04-29 15:40:00,21.79,21.83,21.78,21.8,45000.0,21.79,21.83,21.78,21.8,45000.0
2009-04-29 15:45:00,21.8,21.8,21.71,21.76,54800.0,21.8,21.8,21.71,21.76,54800.0
2009-04-29 15:50:00,21.77,21.8,21.75,21.76,38700.0,21.77,21.8,21.75,21.76,38700.0
2009-04-29 15:55:00,21.76,21.81,21.75,21.81,36400.0,21.76,21.81,21.75,21.81,36400.0
2009-04-30 09:30:00,21.76,21.92,21.64,21.69,15000.0,21.76,21.92,21.64,21.69,15000.0
2009-04-30 09:35:00,21.69,21.77,21.62,21.65,13000.0,21.69,21.77,21.62,21.65,13000.0
2009-04-30 09:40:00,21.66,21.89,21.66,21.89,12500.0,21.66,21.89,21.66,21.89,12500.0
2009-04-30 09:45:00,21.87,21.9,21.86,21.87,9000.0,21.87,21.9,21.86,21.87,9000.0
2009-04-30 09:50:00,21.86,21.91,21.85,21.89,10200.0,21.86,21.91,21.85,21.89,10200.0
2009-04-30 09:55:00,21.9,21.9,21.86,21.86,5000.0,21.9,21.9,21.86,21.86,5000.0
2009-04-30 10:00:00,21.86,21.95,21.86,21.93,14100.0,21.86,21.95,21.86,21.93,14100.0
2009-04-30 10:05:00,21.93,21.96,21.93,21.94,16800.0,21.93,21.96,21.93,21.94,16800.0
2009-04-30 10:10:00,21.95,21.96,21.94,21.94,5500.0,21.95,21.96,21.94,21.94,5500.0
2009-04-30 10:15:00,21.94,21.95,21.93,21.94,12100.0,21.94,21.95,21.93,21.94,12100.0
2009-04-30 10:20:00,21.95,21.97,21.93,21.96,8500.0,21.95,21.97,21.93,21.96,8500.0
2009-04-30 10:25:00,21.96,21.96,21.94,21.94,8700.0,21.96,21.96,21.94,21.94,8700.0
2009-04-30 10:30:00,21.94,21.96,21.9,21.91,52300.0,21.94,21.96,21.9,21.91,52300.0
2009-04-30 10:35:00,21.91,21.93,21.91,21.92,4800.0,21.91,21.93,21.91,21.92,4800.0
2009-04-30 10:40:00,21.93,21.93,21.91,21.91,3900.0,21.93,21.93,21.91,21.91,3900.0
2009-04-30 10:45:00,21.92,21.95,21.91,21.94,6000.0,21.92,21.95,21.91,21.94,6000.0
2009-04-30 10:50:00,21.94,21.95,21.91,21.94,9000.0,21.94,21.95,21.91,21.94,9000.0
2009-04-30 10:55:00,21.94,21.96,21.93,21.96,4800.0,21.94,21.96,21.93,21.96,4800.0
2009-04-30 11:00:00,21.95,21.98,21.95,21.97,15600.0,21.95,21.98,21.95,21.97,15600.0
2009-04-30 11:05:00,21.97,21.97,21.94,21.95,9100.0,21.97,21.97,21.94,21.95,9100.0
2009-04-30 11:10:00,21.96,21.98,21.95,21.96,7200.0,21.96,21.98,21.95,21.96,7200.0
2009-04-30 11:15:00,21.96,21.97,21.96,21.96,14600.0,21.96,21.97,21.96,21.96,14600.0
2009-04-30 11:20:00,21.96,21.99,21.95,21.97,13700.0,21.96,21.99,21.95,21.97,13700.0
2009-04-30 11:25:00,21.97,21.98,21.97,21.98,5100.0,21.97,21.98,21.97,21.98,5100.0
2009-04-30 11:30:00,21.98,21.99,21.97,21.98,6800.0,21.98,21.99,21.97,21.98,6800.0
2009-04-30 11:35:00,21.97,21.99,21.97,21.98,14500.0,21.97,21.99,21.97,21.98,14500.0
2009-04-30 11:40:00,21.97,21.98,21.97,21.97,2200.0,21.97,21.98,21.97,21.97,2200.0
2009-04-30 11:45:00,21.98,22.0,21.97,21.99,72200.0,21.98,22.0,21.97,21.99,72200.0
2009-04-30 11:50:00,21.99,21.99,21.97,21.98,25900.0,21.99,21.99,21.97,21.98,25900.0
2009-04-30 11:55:00,21.98,21.99,21.97,21.97,9600.0,21.98,21.99,21.97,21.97,9600.0
2009-04-30 12:00:00,21.98,21.99,21.97,21.98,18700.0,21.98,21.99,21.97,21.98,18700.0
2009-04-30 12:05:00,21.98,21.98,21.97,21.97,5200.0,21.98,21.98,21.97,21.97,5200.0
2009-04-30 12:10:00,21.98,21.99,21.98,21.99,35900.0,21.98,21.99,21.98,21.99,35900.0
2009-04-30 12:15:00,21.98,22.0,21.98,21.99,9100.0,21.98,22.0,21.98,21.99,9100.0
2009-04-30 12:20:00,22.0,22.01,21.97,21.97,57400.0,22.0,22.01,21.97,21.97,57400.0
2009-04-30 12:25:00,21.97,22.0,21.97,22.0,20800.0,21.97,22.0,21.97,22.0,20800.0
2009-04-30 12:30:00,21.99,21.99,21.92,21.94,34000.0,21.99,21.99,21.92,21.94,34000.0
2009-04-30 12:35:00,21.94,21.94,21.92,21.92,6100.0,21.94,21.94,21.92,21.92,6100.0
2009-04-30 12:40:00,21.92,21.92,21.86,21.88,10300.0,21.92,21.92,21.86,21.88,10300.0
2009-04-30 12:45:00,21.87,21.88,21.79,21.79,11000.0,21.87,21.88,21.79,21.79,11000.0
2009-04-30 12:50:00,21.79,21.8,21.77,21.77,14500.0,21.79,21.8,21.77,21.77,14500.0
2009-04-30 12:55:00,21.77,21.78,21.76,21.77,7900.0,21.77,21.78,21.76,21.77,7900.0
2009-04-30 13:00:00,21.77,21.89,21.77,21.88,10100.0,21.77,21.89,21.77,21.88,10100.0
2009-04-30 13:05:00,21.89,21.89,21.85,21.86,13600.0,21.89,21.89,21.85,21.86,13600.0
2009-04-30 13:10:00,21.86,21.87,21.83,21.84,5700.0,21.86,21.87,21.83,21.84,5700.0
2009-04-30 13:15:00,21.83,21.83,21.76,21.76,10900.0,21.83,21.83,21.76,21.76,10900.0
2009-04-30 13:20:00,21.75,21.75,21.67,21.68,8600.0,21.75,21.75,21.67,21.68,8600.0
2009-04-30 13:25:00,21.68,21.69,21.65,21.67,17300.0,21.68,21.69,21.65,21.67,17300.0
2009-04-30 13:30:00,21.67,21.72,21.66,21.72,13100.0,21.67,21.72,21.66,21.72,13100.0
2009-04-30 13:35:00,21.71,21.72,21.69,21.69,15500.0,21.71,21.72,21.69,21.69,15500.0
2009-04-30 13:40:00,21.69,21.72,21.68,21.72,14300.0,21.69,21.72,21.68,21.72,14300.0
2009-04-30 13:45:00,21.71,21.72,21.69,21.7,4700.0,21.71,21.72,21.69,21.7,4700.0
2009-04-30 13:50:00,21.71,21.71,21.7,21.7,5700.0,21.71,21.71,21.7,21.7,5700.0
2009-04-30 13:55:00,21.71,21.74,21.7,21.73,15000.0,21.71,21.74,21.7,21.73,15000.0
2009-04-30 14:00:00,21.74,21.78,21.74,21.78,16500.0,21.74,21.78,21.74,21.78,16500.0
2009-04-30 14:05:00,21.78,21.78,21.76,21.76,19100.0,21.78,21.78,21.76,21.76,19100.0
2009-04-30 14:10:00,21.77,21.77,21.73,21.73,20400.0,21.77,21.77,21.73,21.73,20400.0
2009-04-30 14:15:00,21.73,21.78,21.72,21.78,21500.0,21.73,21.78,21.72,21.78,21500.0
2009-04-30 14:20:00,21.78,21.8,21.77,21.79,21700.0,21.78,21.8,21.77,21.79,21700.0
2009-04-30 14:25:00,21.79,21.8,21.79,21.8,5800.0,21.79,21.8,21.79,21.8,5800.0
2009-04-30 14:30:00,21.8,21.81,21.79,21.79,21900.0,21.8,21.81,21.79,21.79,21900.0
2009-04-30 14:35:00,21.79,21.8,21.77,21.79,23600.0,21.79,21.8,21.77,21.79,23600.0
2009-04-30 14:40:00,21.79,21.79,21.72,21.72,16900.0,21.79,21.79,21.72,21.72,16900.0
2009-04-30 14:45:00,21.72,21.77,21.72,21.77,11200.0,21.72,21.77,21.72,21.77,11200.0
2009-04-30 14:50:00,21.77,21.84,21.76,21.84,13500.0,21.77,21.84,21.76,21.84,13500.0
2009-04-30 14:55:00,21.84,21.87,21.83,21.83,34500.0,21.84,21.87,21.83,21.83,34500.0
2009-04-30 15:00:00,21.83,21.83,21.72,21.76,23900.0,21.83,21.83,21.72,21.76,23900.0
2009-04-30 15:05:00,21.76,21.78,21.71,21.71,65100.0,21.76,21.78,21.71,21.71,65100.0
2009-04-30 15:10:00,21.72,21.77,21.71,21.77,18700.0,21.72,21.77,21.71,21.77,18700.0
2009-04-30 15:15:00,21.76,21.79,21.71,21.77,24000.0,21.76,21.79,21.71,21.77,24000.0
2009-04-30 15:20:00,21.77,21.8,21.75,21.76,13400.0,21.77,21.8,21.75,21.76,13400.0
2009-04-30 15:25:00,21.75,21.76,21.72,21.75,17600.0,21.75,21.76,21.72,21.75,17600.0
2009-04-30 15:30:00,21.75,21.86,21.75,21.86,18000.0,21.75,21.86,21.75,21.86,18000.0
2009-04-30 15:35:00,21.86,21.88,21.85,21.86,29600.0,21.86,21.88,21.85,21.86,29600.0
2009-04-30 15:40:00,21.85,21.86,21.82,21.84,24000.0,21.85,21.86,21.82,21.84,24000.0
2009-04-30 15:45:00,21.85,21.87,21.82,21.86,36800.0,21.85,21.87,21.82,21.86,36800.0
2009-04-30 15:50:00,21.87,21.92,21.87,21.88,121600.0,21.87,21.92,21.87,21.88,121600.0
2009-04-30 15:55:00,21.87,21.88,21.77,21.83,138400.0,21.87,21.88,21.77,21.83,138400.0
2009-05-01 09:30:00,21.95,21.95,21.5,21.61,19200.0,21.95,21.95,21.5,21.61,19200.0
2009-05-01 09:35:00,21.63,21.73,21.57,21.59,11100.0,21.63,21.73,21.57,21.59,11100.0
2009-05-01 09:40:00,21.61,21.61,21.54,21.58,8600.0,21.61,21.61,21.54,21.58,8600.0
2009-05-01 09:45:00,21.57,21.58,21.5,21.51,6400.0,21.57,21.58,21.5,21.51,6400.0
2009-05-01 09:50:00,21.5,21.53,21.47,21.47,11800.0,21.5,21.53,21.47,21.47,11800.0
2009-05-01 09:55:00,21.49,21.59,21.49,21.58,10100.0,21.49,21.59,21.49,21.58,10100.0
2009-05-01 10:00:00,21.59,21.7,21.56,21.68,11300.0,21.59,21.7,21.56,21.68,11300.0
2009-05-01 10:05:00,21.69,21.71,21.64,21.64,11000.0,21.69,21.71,21.64,21.64,11000.0
2009-05-01 10:10:00,21.64,21.65,21.59,21.63,3800.0,21.64,21.65,21.59,21.63,3800.0
2009-05-01 10:15:00,21.64,21.65,21.6,21.6,3200.0,21.64,21.65,21.6,21.6,3200.0
2009-05-01 10:20:00,21.6,21.6,21.54,21.56,5400.0,21.6,21.6,21.54,21.56,5400.0
2009-05-01 10:25:00,21.57,21.57,21.56,21.57,4300.0,21.57,21.57,21.56,21.57,4300.0
2009-05-01 10:30:00,21.57,21.62,21.57,21.62,5800.0,21.57,21.62,21.57,21.62,5800.0
2009-05-01 10:35:00,21.62,21.64,21.62,21.64,8200.0,21.62,21.64,21.62,21.64,8200.0
2009-05-01 10:40:00,21.64,21.69,21.64,21.69,6300.0,21.64,21.69,21.64,21.69,6300.0
2009-05-01 10:45:00,21.7,21.76,21.69,21.76,8200.0,21.7,21.76,21.69,21.76,8200.0
2009-05-01 10:50:00,21.75,21.79,21.75,21.79,10400.0,21.75,21.79,21.75,21.79,10400.0
2009-05-01 10:55:00,21.78,21.79,21.77,21.77,7200.0,21.78,21.79,21.77,21.77,7200.0
2009-05-01 11:00:00,21.78,21.79,21.77,21.77,7800.0,21.78,21.79,21.77,21.77,7800.0
2009-05-01 11:05:00,21.77,21.84,21.77,21.81,16800.0,21.77,21.84,21.77,21.81,16800.0
2009-05-01 11:10:00,21.83,21.91,21.8,21.9,29100.0,21.83,21.91,21.8,21.9,29100.0
2009-05-01 11:15:00,21.91,21.91,21.86,21.86,8700.0,21.91,21.91,21.86,21.86,8700.0
2009-05-01 11:20:00,21.87,21.88,21.85,21.88,9800.0,21.87,21.88,21.85,21.88,9800.0
2009-05-01 11:25:00,21.88,21.91,21.87,21.87,9400.0,21.88,21.91,21.87,21.87,9400.0
2009-05-01 11:30:00,21.87,21.88,21.86,21.87,5600.0,21.87,21.88,21.86,21.87,5600.0
2009-05-01 11:35:00,21.87,21.88,21.86,21.88,15100.0,21.87,21.88,21.86,21.88,15100.0
2009-05-01 11:40:00,21.89,21.89,21.87,21.87,7100.0,21.89,21.89,21.87,21.87,7100.0
2009-05-01 11:45:00,21.87,21.88,21.85,21.87,13000.0,21.87,21.88,21.85,21.87,13000.0
2009-05-01 11:50:00,21.88,21.88,21.83,21.83,16600.0,21.88,21.88,21.83,21.83,16600.0
2009-05-01 11:55:00,21.84,21.84,21.78,21.78,6100.0,21.84,21.84,21.78,21.78,6100.0
2009-05-01 12:00:00,21.77,21.78,21.74,21.75,6700.0,21.77,21.78,21.74,21.75,6700.0
2009-05-01 12:05:00,21.74,21.76,21.74,21.76,6700.0,21.74,21.76,21.74,21.76,6700.0
2009-05-01 12:10:00,21.76,21.84,21.76,21.84,8000.0,21.76,21.84,21.76,21.84,8000.0
2009-05-01 12:15:00,21.83,21.87,21.83,21.86,4600.0,21.83,21.87,21.83,21.86,4600.0
2009-05-01 12:20:00,21.86,21.86,21.84,21.85,4400.0,21.86,21.86,21.84,21.85,4400.0
2009-05-01 12:25:00,21.85,21.86,21.78,21.78,9200.0,21.85,21.86,21.78,21.78,9200.0
2009-05-01 12:30:00,21.78,21.78,21.76,21.76,3800.0,21.78,21.78,21.76,21.76,3800.0
2009-05-01 12:35:00,21.76,21.86,21.75,21.86,8800.0,21.76,21.86,21.75,21.86,8800.0
2009-05-01 12:40:00,21.87,21.88,21.81,21.84,12900.0,21.87,21.88,21.81,21.84,12900.0
2009-05-01 12:45:00,21.83,21.84,21.83,21.83,6300.0,21.83,21.84,21.83,21.83,6300.0
2009-05-01 12:50:00,21.82,21.84,21.82,21.83,10200.0,21.82,21.84,21.82,21.83,10200.0
2009-05-01 12:55:00,21.84,21.84,21.83,21.83,8200.0,21.84,21.84,21.83,21.83,8200.0
2009-05-01 13:00:00,21.82,21.84,21.82,21.83,5300.0,21.82,21.84,21.82,21.83,5300.0
2009-05-01 13:05:00,21.83,21.86,21.83,21.86,8000.0,21.83,21.86,21.83,21.86,8000.0
2009-05-01 13:10:00,21.85,21.87,21.84,21.86,5700.0,21.85,21.87,21.84,21.86,5700.0
2009-05-01 13:15:00,21.87,21.87,21.86,21.86,4100.0,21.87,21.87,21.86,21.86,4100.0
2009-05-01 13:20:00,21.85,21.86,21.85,21.86,2000.0,21.85,21.86,21.85,21.86,2000.0
2009-05-01 13:25:00,21.86,21.86,21.83,21.85,7200.0,21.86,21.86,21.83,21.85,7200.0
2009-05-01 13:30:00,21.84,21.85,21.81,21.81,6400.0,21.84,21.85,21.81,21.81,6400.0
2009-05-01 13:35:00,21.8,21.82,21.79,21.82,4900.0,21.8,21.82,21.79,21.82,4900.0
2009-05-01 13:40:00,21.83,21.84,21.82,21.83,7400.0,21.83,21.84,21.82,21.83,7400.0
2009-05-01 13:45:00,21.83,21.84,21.83,21.83,5000.0,21.83,21.84,21.83,21.83,5000.0
2009-05-01 13:50:00,21.84,21.84,21.82,21.83,12200.0,21.84,21.84,21.82,21.83,12200.0
2009-05-01 13:55:00,21.84,21.85,21.83,21.85,4100.0,21.84,21.85,21.83,21.85,4100.0
2009-05-01 14:00:00,21.84,21.86,21.83,21.84,19300.0,21.84,21.86,21.83,21.84,19300.0
2009-05-01 14:05:00,21.85,21.86,21.84,21.86,8500.0,21.85,21.86,21.84,21.86,8500.0
2009-05-01 14:10:00,21.86,21.88,21.85,21.87,25800.0,21.86,21.88,21.85,21.87,25800.0
2009-05-01 14:15:00,21.87,21.88,21.86,21.86,46800.0,21.87,21.88,21.86,21.86,46800.0
2009-05-01 14:20:00,21.87,21.87,21.86,21.86,4000.0,21.87,21.87,21.86,21.86,4000.0
2009-05-01 14:25:00,21.86,21.87,21.84,21.85,14400.0,21.86,21.87,21.84,21.85,14400.0
2009-05-01 14:30:00,21.85,21.86,21.84,21.84,18200.0,21.85,21.86,21.84,21.84,18200.0
2009-05-01 14:35:00,21.85,21.86,21.85,21.85,6700.0,21.85,21.86,21.85,21.85,6700.0
2009-05-01 14:40:00,21.85,21.86,21.84,21.85,18000.0,21.85,21.86,21.84,21.85,18000.0
2009-05-01 14:45:00,21.85,21.86,21.85,21.85,7800.0,21.85,21.86,21.85,21.85,7800.0
2009-05-01 14:50:00,21.85,21.86,21.85,21.85,6700.0,21.85,21.86,21.85,21.85,6700.0
2009-05-01 14:55:00,21.86,21.86,21.85,21.85,8500.0,21.86,21.86,21.85,21.85,8500.0
2009-05-01 15:00:00,21.85,21.9,21.85,21.89,19900.0,21.85,21.9,21.85,21.89,19900.0
2009-05-01 15:05:00,21.88,21.89,21.85,21.85,9900.0,21.88,21.89,21.85,21.85,9900.0
2009-05-01 15:10:00,21.86,21.86,21.84,21.85,22500.0,21.86,21.86,21.84,21.85,22500.0
2009-05-01 15:15:00,21.84,21.86,21.84,21.86,23700.0,21.84,21.86,21.84,21.86,23700.0
2009-05-01 15:20:00,21.85,21.86,21.85,21.86,8300.0,21.85,21.86,21.85,21.86,8300.0
2009-05-01 15:25:00,21.85,21.86,21.85,21.85,11300.0,21.85,21.86,21.85,21.85,11300.0
2009-05-01 15:30:00,21.85,21.86,21.85,21.86,10100.0,21.85,21.86,21.85,21.86,10100.0
2009-05-01 15:35:00,21.86,21.86,21.85,21.85,10700.0,21.86,21.86,21.85,21.85,10700.0
2009-05-01 15:40:00,21.85,21.87,21.85,21.85,23000.0,21.85,21.87,21.85,21.85,23000.0
2009-05-01 15:45:00,21.86,21.89,21.84,21.85,31700.0,21.86,21.89,21.84,21.85,31700.0
2009-05-01 15:50:00,21.85,21.87,21.82,21.85,45200.0,21.85,21.87,21.82,21.85,45200.0
2009-05-01 15:55:00,21.86,21.9,21.84,21.88,66600.0,21.86,21.9,21.84,21.88,66600.0
2009-05-04 09:30:00,22.07,22.1,21.91,21.97,20800.0,22.07,22.1,21.91,21.97,20800.0
2009-05-04 09:35:00,21.98,22.0,21.91,21.94,8600.0,21.98,22.0,21.91,21.94,8600.0
2009-05-04 09:40:00,21.94,22.05,21.94,22.0,14200.0,21.94,22.05,21.94,22.0,14200.0
2009-05-04 09:45:00,22.02,22.02,21.93,21.98,19100.0,22.02,22.02,21.93,21.98,19100.0
2009-05-04 09:50:00,21.98,21.99,21.86,21.91,18100.0,21.98,21.99,21.86,21.91,18100.0
2009-05-04 09:55:00,21.88,21.98,21.88,21.96,9000.0,21.88,21.98,21.88,21.96,9000.0
2009-05-04 10:00:00,21.99,22.06,21.97,22.04,13900.0,21.99,22.06,21.97,22.04,13900.0
2009-05-04 10:05:00,22.04,22.04,22.02,22.04,4800.0,22.04,22.04,22.02,22.04,4800.0
2009-05-04 10:10:00,22.05,22.08,22.05,22.08,8100.0,22.05,22.08,22.05,22.08,8100.0
2009-05-04 10:15:00,22.08,22.1,22.07,22.1,8900.0,22.08,22.1,22.07,22.1,8900.0
2009-05-04 10:20:00,22.1,22.15,22.09,22.1,21300.0,22.1,22.15,22.09,22.1,21300.0
2009-05-04 10:25:00,22.11,22.2,22.11,22.19,31200.0,22.11,22.2,22.11,22.19,31200.0
2009-05-04 10:30:00,22.2,22.25,22.19,22.23,44100.0,22.2,22.25,22.19,22.23,44100.0
2009-05-04 10:35:00,22.23,22.24,22.19,22.19,19600.0,22.23,22.24,22.19,22.19,19600.0
2009-05-04 10:40:00,22.19,22.19,22.1,22.14,24600.0,22.19,22.19,22.1,22.14,24600.0
2009-05-04 10:45:00,22.15,22.23,22.15,22.23,9800.0,22.15,22.23,22.15,22.23,9800.0
2009-05-04 10:50:00,22.24,22.25,22.22,22.23,12200.0,22.24,22.25,22.22,22.23,12200.0
2009-05-04 10:55:00,22.23,22.23,22.18,22.2,22500.0,22.23,22.23,22.18,22.2,22500.0
2009-05-04 11:00:00,22.2,22.28,22.19,22.27,10600.0,22.2,22.28,22.19,22.27,10600.0
2009-05-04 11:05:00,22.28,22.29,22.27,22.28,15300.0,22.28,22.29,22.27,22.28,15300.0
2009-05-04 11:10:00,22.27,22.29,22.27,22.27,8900.0,22.27,22.29,22.27,22.27,8900.0
2009-05-04 11:15:00,22.28,22.28,22.22,22.22,7700.0,22.28,22.28,22.22,22.22,7700.0
2009-05-04 11:20:00,22.22,22.22,22.17,22.18,5800.0,22.22,22.22,22.17,22.18,5800.0
2009-05-04 11:25:00,22.18,22.24,22.17,22.2,12600.0,22.18,22.24,22.17,22.2,12600.0
2009-05-04 11:30:00,22.2,22.21,22.18,22.21,3900.0,22.2,22.21,22.18,22.21,3900.0
2009-05-04 11:35:00,22.21,22.21,22.15,22.15,5400.0,22.21,22.21,22.15,22.15,5400.0
2009-05-04 11:40:00,22.16,22.16,22.12,22.13,4400.0,22.16,22.16,22.12,22.13,4400.0
2009-05-04 11:45:00,22.13,22.21,22.13,22.2,7600.0,22.13,22.21,22.13,22.2,7600.0
2009-05-04 11:50:00,22.2,22.2,22.13,22.14,15200.0,22.2,22.2,22.13,22.14,15200.0
2009-05-04 11:55:00,22.14,22.16,22.12,22.16,10600.0,22.14,22.16,22.12,22.16,10600.0
2009-05-04 12:00:00,22.17,22.18,22.14,22.18,14800.0,22.17,22.18,22.14,22.18,14800.0
2009-05-04 12:05:00,22.17,22.17,22.06,22.06,20200.0,22.17,22.17,22.06,22.06,20200.0
2009-05-04 12:10:00,22.06,22.07,22.05,22.06,6500.0,22.06,22.07,22.05,22.06,6500.0
2009-05-04 12:15:00,22.05,22.11,22.05,22.1,11100.0,22.05,22.11,22.05,22.1,11100.0
2009-05-04 12:20:00,22.11,22.13,22.08,22.08,18300.0,22.11,22.13,22.08,22.08,18300.0
2009-05-04 12:25:00,22.09,22.11,22.07,22.08,9600.0,22.09,22.11,22.07,22.08,9600.0
2009-05-04 12:30:00,22.08,22.1,22.08,22.09,7800.0,22.08,22.1,22.08,22.09,7800.0
2009-05-04 12:35:00,22.09,22.1,22.06,22.07,8600.0,22.09,22.1,22.06,22.07,8600.0
2009-05-04 12:40:00,22.05,22.08,22.04,22.06,7600.0,22.05,22.08,22.04,22.06,7600.0
2009-05-04 12:45:00,22.07,22.08,22.07,22.08,4100.0,22.07,22.08,22.07,22.08,4100.0
2009-05-04 12:50:00,22.07,22.09,22.02,22.03,16100.0,22.07,22.09,22.02,22.03,16100.0
2009-05-04 12:55:00,22.03,22.04,22.0,22.0,6600.0,22.03,22.04,22.0,22.0,6600.0
2009-05-04 13:00:00,22.01,22.01,21.99,21.99,3800.0,22.01,22.01,21.99,21.99,3800.0
2009-05-04 13:05:00,21.99,22.0,21.99,22.0,4600.0,21.99,22.0,21.99,22.0,4600.0
2009-05-04 13:10:00,22.0,22.04,22.0,22.04,12800.0,22.0,22.04,22.0,22.04,12800.0
2009-05-04 13:15:00,22.05,22.05,22.01,22.01,5900.0,22.05,22.05,22.01,22.01,5900.0
2009-05-04 13:20:00,22.01,22.05,22.0,22.05,13200.0,22.01,22.05,22.0,22.05,13200.0
2009-05-04 13:25:00,22.05,22.05,22.05,22.05,3000.0,22.05,22.05,22.05,22.05,3000.0
2009-05-04 13:30:00,22.05,22.08,22.05,22.08,8100.0,22.05,22.08,22.05,22.08,8100.0
2009-05-04 13:35:00,22.08,22.08,22.06,22.07,6700.0,22.08,22.08,22.06,22.07,6700.0
2009-05-04 13:40:00,22.06,22.07,22.02,22.02,17000.0,22.06,22.07,22.02,22.02,17000.0
2009-05-04 13:45:00,22.03,22.03,22.02,22.03,12500.0,22.03,22.03,22.02,22.03,12500.0
2009-05-04 13:50:00,22.03,22.03,21.98,21.98,16800.0,22.03,22.03,21.98,21.98,16800.0
2009-05-04 13:55:00,21.99,22.02,21.99,22.02,6400.0,21.99,22.02,21.99,22.02,6400.0
2009-05-04 14:00:00,22.02,22.03,21.99,21.99,20700.0,22.02,22.03,21.99,21.99,20700.0
2009-05-04 14:05:00,21.99,22.0,21.95,21.95,14100.0,21.99,22.0,21.95,21.95,14100.0
2009-05-04 14:10:00,21.96,21.97,21.95,21.97,5900.0,21.96,21.97,21.95,21.97,5900.0
2009-05-04 14:15:00,21.98,22.01,21.98,22.0,15400.0,21.98,22.01,21.98,22.0,15400.0
2009-05-04 14:20:00,21.99,22.01,21.99,22.0,8900.0,21.99,22.01,21.99,22.0,8900.0
2009-05-04 14:25:00,22.0,22.0,21.99,22.0,2600.0,22.0,22.0,21.99,22.0,2600.0
2009-05-04 14:30:00,22.0,22.0,21.93,21.93,31300.0,22.0,22.0,21.93,21.93,31300.0
2009-05-04 14:35:00,21.93,21.95,21.93,21.94,15400.0,21.93,21.95,21.93,21.94,15400.0
2009-05-04 14:40:00,21.94,21.97,21.94,21.96,12300.0,21.94,21.97,21.94,21.96,12300.0
2009-05-04 14:45:00,21.97,21.97,21.93,21.95,11400.0,21.97,21.97,21.93,21.95,11400.0
2009-05-04 14:50:00,21.95,21.97,21.94,21.95,13700.0,21.95,21.97,21.94,21.95,13700.0
2009-05-04 14:55:00,21.95,21.96,21.94,21.95,10800.0,21.95,21.96,21.94,21.95,10800.0
2009-05-04 15:00:00,21.95,21.96,21.94,21.95,22000.0,21.95,21.96,21.94,21.95,22000.0
2009-05-04 15:05:00,21.95,21.96,21.92,21.93,13700.0,21.95,21.96,21.92,21.93,13700.0
2009-05-04 15:10:00,21.93,21.95,21.89,21.89,33900.0,21.93,21.95,21.89,21.89,33900.0
2009-05-04 15:15:00,21.9,21.9,21.88,21.89,23900.0,21.9,21.9,21.88,21.89,23900.0
2009-05-04 15:20:00,21.9,21.9,21.86,21.88,25500.0,21.9,21.9,21.86,21.88,25500.0
2009-05-04 15:25:00,21.87,21.93,21.87,21.91,25900.0,21.87,21.93,21.87,21.91,25900.0
2009-05-04 15:30:00,21.91,21.92,21.86,21.86,23500.0,21.91,21.92,21.86,21.86,23500.0
2009-05-04 15:35:00,21.87,21.88,21.86,21.86,23000.0,21.87,21.88,21.86,21.86,23000.0
2009-05-04 15:40:00,21.86,21.9,21.85,21.89,23700.0,21.86,21.9,21.85,21.89,23700.0
2009-05-04 15:45:00,21.9,21.9,21.84,21.85,75600.0,21.9,21.9,21.84,21.85,75600.0
2009-05-04 15:50:00,21.85,21.9,21.84,21.89,54800.0,21.85,21.9,21.84,21.89,54800.0
2009-05-04 15:55:00,21.9,21.94,21.88,21.93,88500.0,21.9,21.94,21.88,21.93,88500.0
2009-05-05 09:30:00,21.92,21.98,21.75,21.8,17400.0,21.92,21.98,21.75,21.8,17400.0
2009-05-05 09:35:00,21.76,21.9,21.76,21.86,10100.0,21.76,21.9,21.76,21.86,10100.0
2009-05-05 09:40:00,21.83,21.83,21.71,21.75,17500.0,21.83,21.83,21.71,21.75,17500.0
2009-05-05 09:45:00,21.76,21.81,21.73,21.79,14700.0,21.76,21.81,21.73,21.79,14700.0
2009-05-05 09:50:00,21.79,21.79,21.72,21.77,12700.0,21.79,21.79,21.72,21.77,12700.0
2009-05-05 09:55:00,21.77,21.79,21.77,21.78,5000.0,21.77,21.79,21.77,21.78,5000.0
2009-05-05 10:00:00,21.78,21.78,21.67,21.72,12800.0,21.78,21.78,21.67,21.72,12800.0
2009-05-05 10:05:00,21.73,21.75,21.67,21.67,18300.0,21.73,21.75,21.67,21.67,18300.0
2009-05-05 10:10:00,21.68,21.75,21.68,21.75,11900.0,21.68,21.75,21.68,21.75,11900.0
2009-05-05 10:15:00,21.75,21.75,21.69,21.69,19300.0,21.75,21.75,21.69,21.69,19300.0
2009-05-05 10:20:00,21.69,21.72,21.66,21.68,16700.0,21.69,21.72,21.66,21.68,16700.0
2009-05-05 10:25:00,21.67,21.68,21.61,21.64,24300.0,21.67,21.68,21.61,21.64,24300.0
2009-05-05 10:30:00,21.64,21.64,21.59,21.63,14200.0,21.64,21.64,21.59,21.63,14200.0
2009-05-05 10:35:00,21.65,21.73,21.65,21.73,6700.0,21.65,21.73,21.65,21.73,6700.0
2009-05-05 10:40:00,21.75,21.75,21.59,21.61,33400.0,21.75,21.75,21.59,21.61,33400.0
2009-05-05 10:45:00,21.63,21.68,21.61,21.64,6500.0,21.63,21.68,21.61,21.64,6500.0
2009-05-05 10:50:00,21.66,21.69,21.62,21.62,7800.0,21.66,21.69,21.62,21.62,7800.0
2009-05-05 10:55:00,21.63,21.65,21.63,21.64,13700.0,21.63,21.65,21.63,21.64,13700.0
2009-05-05 11:00:00,21.64,21.67,21.63,21.65,5600.0,21.64,21.67,21.63,21.65,5600.0
2009-05-05 11:05:00,21.66,21.68,21.64,21.67,4800.0,21.66,21.68,21.64,21.67,4800.0
2009-05-05 11:10:00,21.66,21.69,21.62,21.62,13900.0,21.66,21.69,21.62,21.62,13900.0
2009-05-05 11:15:00,21.64,21.68,21.63,21.64,7100.0,21.64,21.68,21.63,21.64,7100.0
2009-05-05 11:20:00,21.64,21.65,21.61,21.65,17700.0,21.64,21.65,21.61,21.65,17700.0
2009-05-05 11:25:00,21.65,21.67,21.64,21.65,7800.0,21.65,21.67,21.64,21.65,7800.0
2009-05-05 11:30:00,21.65,21.66,21.63,21.64,7200.0,21.65,21.66,21.63,21.64,7200.0
2009-05-05 11:35:00,21.63,21.65,21.61,21.62,12400.0,21.63,21.65,21.61,21.62,12400.0
2009-05-05 11:40:00,21.62,21.62,21.59,21.6,10300.0,21.62,21.62,21.59,21.6,10300.0
2009-05-05 11:45:00,21.6,21.6,21.54,21.55,15800.0,21.6,21.6,21.54,21.55,15800.0
2009-05-05 11:50:00,21.54,21.57,21.54,21.57,11900.0,21.54,21.57,21.54,21.57,11900.0
2009-05-05 11:55:00,21.58,21.61,21.57,21.6,11900.0,21.58,21.61,21.57,21.6,11900.0
2009-05-05 12:00:00,21.59,21.6,21.58,21.6,5100.0,21.59,21.6,21.58,21.6,5100.0
2009-05-05 12:05:00,21.59,21.59,21.56,21.56,20200.0,21.59,21.59,21.56,21.56,20200.0
2009-05-05 12:10:00,21.55,21.55,21.52,21.52,4500.0,21.55,21.55,21.52,21.52,4500.0
2009-05-05 12:15:00,21.52,21.53,21.52,21.53,7300.0,21.52,21.53,21.52,21.53,7300.0
2009-05-05 12:20:00,21.52,21.52,21.51,21.52,18800.0,21.52,21.52,21.51,21.52,18800.0
2009-05-05 12:25:00,21.52,21.52,21.51,21.51,14100.0,21.52,21.52,21.51,21.51,14100.0
2009-05-05 12:30:00,21.51,21.55,21.51,21.55,12400.0,21.51,21.55,21.51,21.55,12400.0
2009-05-05 12:35:00,21.54,21.55,21.51,21.55,15900.0,21.54,21.55,21.51,21.55,15900.0
2009-05-05 12:40:00,21.55,21.56,21.54,21.54,4100.0,21.55,21.56,21.54,21.54,4100.0
2009-05-05 12:45:00,21.55,21.56,21.55,21.56,3600.0,21.55,21.56,21.55,21.56,3600.0
2009-05-05 12:50:00,21.56,21.56,21.5,21.51,22900.0,21.56,21.56,21.5,21.51,22900.0
2009-05-05 12:55:00,21.5,21.51,21.5,21.51,4400.0,21.5,21.51,21.5,21.51,4400.0
2009-05-05 13:00:00,21.5,21.52,21.5,21.51,12900.0,21.5,21.52,21.5,21.51,12900.0
2009-05-05 13:05:00,21.51,21.52,21.5,21.51,14200.0,21.51,21.52,21.5,21.51,14200.0
2009-05-05 13:10:00,21.5,21.5,21.41,21.43,20800.0,21.5,21.5,21.41,21.43,20800.0
2009-05-05 13:15:00,21.43,21.44,21.42,21.43,8400.0,21.43,21.44,21.42,21.43,8400.0
2009-05-05 13:20:00,21.43,21.45,21.42,21.43,13600.0,21.43,21.45,21.42,21.43,13600.0
2009-05-05 13:25:00,21.43,21.44,21.42,21.44,6500.0,21.43,21.44,21.42,21.44,6500.0
2009-05-05 13:30:00,21.43,21.45,21.41,21.41,16500.0,21.43,21.45,21.41,21.41,16500.0
2009-05-05 13:35:00,21.42,21.42,21.41,21.42,5800.0,21.42,21.42,21.41,21.42,5800.0
2009-05-05 13:40:00,21.41,21.41,21.38,21.38,33200.0,21.41,21.41,21.38,21.38,33200.0
2009-05-05 13:45:00,21.38,21.4,21.35,21.4,22100.0,21.38,21.4,21.35,21.4,22100.0
2009-05-05 13:50:00,21.4,21.46,21.4,21.45,12600.0,21.4,21.46,21.4,21.45,12600.0
2009-05-05 13:55:00,21.45,21.46,21.45,21.45,3200.0,21.45,21.46,21.45,21.45,3200.0
2009-05-05 14:00:00,21.45,21.45,21.44,21.45,5600.0,21.45,21.45,21.44,21.45,5600.0
2009-05-05 14:05:00,21.45,21.5,21.44,21.49,10000.0,21.45,21.5,21.44,21.49,10000.0
2009-05-05 14:10:00,21.5,21.52,21.44,21.44,25000.0,21.5,21.52,21.44,21.44,25000.0
2009-05-05 14:15:00,21.44,21.45,21.42,21.45,16900.0,21.44,21.45,21.42,21.45,16900.0
2009-05-05 14:20:00,21.45,21.45,21.39,21.39,12100.0,21.45,21.45,21.39,21.39,12100.0
2009-05-05 14:25:00,21.39,21.39,21.36,21.37,9300.0,21.39,21.39,21.36,21.37,9300.0
2009-05-05 14:30:00,21.37,21.37,21.31,21.32,25300.0,21.37,21.37,21.31,21.32,25300.0
2009-05-05 14:35:00,21.33,21.37,21.33,21.35,10300.0,21.33,21.37,21.33,21.35,10300.0
2009-05-05 14:40:00,21.36,21.39,21.35,21.37,11400.0,21.36,21.39,21.35,21.37,11400.0
2009-05-05 14:45:00,21.38,21.41,21.37,21.41,4300.0,21.38,21.41,21.37,21.41,4300.0
2009-05-05 14:50:00,21.41,21.48,21.41,21.45,26800.0,21.41,21.48,21.41,21.45,26800.0
2009-05-05 14:55:00,21.45,21.48,21.44,21.46,18000.0,21.45,21.48,21.44,21.46,18000.0
2009-05-05 15:00:00,21.45,21.49,21.44,21.49,12600.0,21.45,21.49,21.44,21.49,12600.0
2009-05-05 15:05:00,21.48,21.53,21.48,21.5,17800.0,21.48,21.53,21.48,21.5,17800.0
2009-05-05 15:10:00,21.51,21.52,21.5,21.51,14900.0,21.51,21.52,21.5,21.51,14900.0
2009-05-05 15:15:00,21.5,21.51,21.49,21.5,18800.0,21.5,21.51,21.49,21.5,18800.0
2009-05-05 15:20:00,21.5,21.5,21.47,21.49,21400.0,21.5,21.5,21.47,21.49,21400.0
2009-05-05 15:25:00,21.49,21.5,21.48,21.49,31300.0,21.49,21.5,21.48,21.49,31300.0
2009-05-05 15:30:00,21.49,21.5,21.48,21.49,38200.0,21.49,21.5,21.48,21.49,38200.0
2009-05-05 15:35:00,21.49,21.5,21.48,21.49,33200.0,21.49,21.5,21.48,21.49,33200.0
2009-05-05 15:40:00,21.5,21.51,21.48,21.48,47400.0,21.5,21.51,21.48,21.48,47400.0
2009-05-05 15:45:00,21.49,21.55,21.49,21.55,27900.0,21.49,21.55,21.49,21.55,27900.0
2009-05-05 15:50:00,21.55,21.65,21.54,21.56,66800.0,21.55,21.65,21.54,21.56,66800.0
2009-05-05 15:55:00,21.56,21.65,21.53,21.55,76100.0,21.56,21.65,21.53,21.55,76100.0
2009-05-06 09:30:00,21.89,21.93,21.69,21.79,15500.0,21.89,21.93,21.69,21.79,15500.0
2009-05-06 09:35:00,21.79,21.82,21.64,21.71,25300.0,21.79,21.82,21.64,21.71,25300.0
2009-05-06 09:40:00,21.69,21.74,21.68,21.74,3900.0,21.69,21.74,21.68,21.74,3900.0
2009-05-06 09:45:00,21.73,21.73,21.59,21.59,15200.0,21.73,21.73,21.59,21.59,15200.0
2009-05-06 09:50:00,21.6,21.66,21.59,21.63,9700.0,21.6,21.66,21.59,21.63,9700.0
2009-05-06 09:55:00,21.64,21.66,21.56,21.56,3700.0,21.64,21.66,21.56,21.56,3700.0
2009-05-06 10:00:00,21.56,21.57,21.38,21.42,12100.0,21.56,21.57,21.38,21.42,12100.0
2009-05-06 10:05:00,21.45,21.48,21.43,21.48,7000.0,21.45,21.48,21.43,21.48,7000.0
2009-05-06 10:10:00,21.48,21.49,21.4,21.4,8600.0,21.48,21.49,21.4,21.4,8600.0
2009-05-06 10:15:00,21.4,21.44,21.4,21.41,5400.0,21.4,21.44,21.4,21.41,5400.0
2009-05-06 10:20:00,21.4,21.41,21.29,21.3,8200.0,21.4,21.41,21.29,21.3,8200.0
2009-05-06 10:25:00,21.3,21.32,21.29,21.3,7000.0,21.3,21.32,21.29,21.3,7000.0
2009-05-06 10:30:00,21.29,21.3,21.25,21.28,11900.0,21.29,21.3,21.25,21.28,11900.0
2009-05-06 10:35:00,21.28,21.4,21.28,21.39,9600.0,21.28,21.4,21.28,21.39,9600.0
2009-05-06 10:40:00,21.39,21.41,21.33,21.33,7300.0,21.39,21.41,21.33,21.33,7300.0
2009-05-06 10:45:00,21.34,21.36,21.33,21.35,6000.0,21.34,21.36,21.33,21.35,6000.0
2009-05-06 10:50:00,21.34,21.43,21.34,21.43,5700.0,21.34,21.43,21.34,21.43,5700.0
2009-05-06 10:55:00,21.41,21.49,21.41,21.48,8700.0,21.41,21.49,21.41,21.48,8700.0
2009-05-06 11:00:00,21.48,21.48,21.47,21.47,4800.0,21.48,21.48,21.47,21.47,4800.0
2009-05-06 11:05:00,21.47,21.47,21.41,21.47,8700.0,21.47,21.47,21.41,21.47,8700.0
2009-05-06 11:10:00,21.47,21.49,21.46,21.46,3300.0,21.47,21.49,21.46,21.46,3300.0
2009-05-06 11:15:00,21.46,21.46,21.45,21.45,4400.0,21.46,21.46,21.45,21.45,4400.0
2009-05-06 11:20:00,21.45,21.45,21.37,21.38,7900.0,21.45,21.45,21.37,21.38,7900.0
2009-05-06 11:25:00,21.38,21.41,21.38,21.4,5500.0,21.38,21.41,21.38,21.4,5500.0
2009-05-06 11:30:00,21.4,21.41,21.4,21.4,5900.0,21.4,21.41,21.4,21.4,5900.0
2009-05-06 11:35:00,21.4,21.46,21.4,21.45,5500.0,21.4,21.46,21.4,21.45,5500.0
2009-05-06 11:40:00,21.45,21.46,21.45,21.45,3800.0,21.45,21.46,21.45,21.45,3800.0
2009-05-06 11:45:00,21.45,21.46,21.45,21.45,2000.0,21.45,21.46,21.45,21.45,2000.0
2009-05-06 11:50:00,21.46,21.46,21.45,21.45,2600.0,21.46,21.46,21.45,21.45,2600.0
2009-05-06 11:55:00,21.46,21.54,21.46,21.54,6700.0,21.46,21.54,21.46,21.54,6700.0
2009-05-06 12:00:00,21.53,21.54,21.53,21.53,6200.0,21.53,21.54,21.53,21.53,6200.0
2009-05-06 12:05:00,21.54,21.54,21.51,21.51,5300.0,21.54,21.54,21.51,21.51,5300.0
2009-05-06 12:10:00,21.51,21.54,21.5,21.54,7400.0,21.51,21.54,21.5,21.54,7400.0
2009-05-06 12:15:00,21.54,21.59,21.53,21.59,5800.0,21.54,21.59,21.53,21.59,5800.0
2009-05-06 12:20:00,21.59,21.59,21.56,21.59,7100.0,21.59,21.59,21.56,21.59,7100.0
2009-05-06 12:25:00,21.59,21.59,21.58,21.58,5900.0,21.59,21.59,21.58,21.58,5900.0
2009-05-06 12:30:00,21.58,21.58,21.53,21.53,6600.0,21.58,21.58,21.53,21.53,6600.0
2009-05-06 12:35:00,21.53,21.53,21.5,21.5,5100.0,21.53,21.53,21.5,21.5,5100.0
2009-05-06 12:40:00,21.5,21.5,21.49,21.49,900.0,21.5,21.5,21.49,21.49,900.0
2009-05-06 12:45:00,21.49,21.5,21.49,21.5,2200.0,21.49,21.5,21.49,21.5,2200.0
2009-05-06 12:50:00,21.49,21.5,21.49,21.5,1500.0,21.49,21.5,21.49,21.5,1500.0
2009-05-06 12:55:00,21.5,21.5,21.4,21.4,12600.0,21.5,21.5,21.4,21.4,12600.0
2009-05-06 13:00:00,21.4,21.41,21.35,21.36,6200.0,21.4,21.41,21.35,21.36,6200.0
2009-05-06 13:05:00,21.36,21.36,21.35,21.35,4200.0,21.36,21.36,21.35,21.35,4200.0
2009-05-06 13:10:00,21.35,21.36,21.34,21.34,6200.0,21.35,21.36,21.34,21.34,6200.0
2009-05-06 13:15:00,21.34,21.35,21.34,21.35,11100.0,21.34,21.35,21.34,21.35,11100.0
2009-05-06 13:20:00,21.36,21.41,21.36,21.38,8200.0,21.36,21.41,21.36,21.38,8200.0
2009-05-06 13:25:00,21.37,21.38,21.33,21.33,5500.0,21.37,21.38,21.33,21.33,5500.0
2009-05-06 13:30:00,21.31,21.41,21.29,21.4,13800.0,21.31,21.41,21.29,21.4,13800.0
2009-05-06 13:35:00,21.41,21.43,21.37,21.39,10800.0,21.41,21.43,21.37,21.39,10800.0
2009-05-06 13:40:00,21.39,21.41,21.39,21.4,5800.0,21.39,21.41,21.39,21.4,5800.0
2009-05-06 13:45:00,21.41,21.42,21.41,21.42,3400.0,21.41,21.42,21.41,21.42,3400.0
2009-05-06 13:50:00,21.42,21.48,21.41,21.48,6800.0,21.42,21.48,21.41,21.48,6800.0
2009-05-06 13:55:00,21.47,21.48,21.47,21.47,3800.0,21.47,21.48,21.47,21.47,3800.0
2009-05-06 14:00:00,21.48,21.52,21.48,21.51,11700.0,21.48,21.52,21.48,21.51,11700.0
2009-05-06 14:05:00,21.52,21.52,21.49,21.51,12500.0,21.52,21.52,21.49,21.51,12500.0
2009-05-06 14:10:00,21.52,21.52,21.49,21.5,5300.0,21.52,21.52,21.49,21.5,5300.0
2009-05-06 14:15:00,21.5,21.51,21.48,21.51,9300.0,21.5,21.51,21.48,21.51,9300.0
2009-05-06 14:20:00,21.51,21.55,21.51,21.55,7700.0,21.51,21.55,21.51,21.55,7700.0
2009-05-06 14:25:00,21.55,21.62,21.54,21.62,4600.0,21.55,21.62,21.54,21.62,4600.0
2009-05-06 14:30:00,21.63,21.66,21.63,21.63,14100.0,21.63,21.66,21.63,21.63,14100.0
2009-05-06 14:35:00,21.63,21.64,21.61,21.61,6900.0,21.63,21.64,21.61,21.61,6900.0
2009-05-06 14:40:00,21.61,21.61,21.57,21.58,7800.0,21.61,21.61,21.57,21.58,7800.0
2009-05-06 14:45:00,21.59,21.59,21.58,21.59,6400.0,21.59,21.59,21.58,21.59,6400.0
2009-05-06 14:50:00,21.6,21.61,21.6,21.6,3300.0,21.6,21.61,21.6,21.6,3300.0
2009-05-06 14:55:00,21.61,21.61,21.6,21.6,7700.0,21.61,21.61,21.6,21.6,7700.0
2009-05-06 15:00:00,21.6,21.61,21.59,21.59,6800.0,21.6,21.61,21.59,21.59,6800.0
2009-05-06 15:05:00,21.59,21.59,21.58,21.59,9300.0,21.59,21.59,21.58,21.59,9300.0
2009-05-06 15:10:00,21.59,21.59,21.58,21.58,3700.0,21.59,21.59,21.58,21.58,3700.0
2009-05-06 15:15:00,21.58,21.59,21.57,21.57,4800.0,21.58,21.59,21.57,21.57,4800.0
2009-05-06 15:20:00,21.58,21.6,21.58,21.58,16100.0,21.58,21.6,21.58,21.58,16100.0
2009-05-06 15:25:00,21.57,21.59,21.54,21.58,21600.0,21.57,21.59,21.54,21.58,21600.0
2009-05-06 15:30:00,21.59,21.61,21.54,21.59,19600.0,21.59,21.61,21.54,21.59,19600.0
2009-05-06 15:35:00,21.57,21.59,21.47,21.5,19000.0,21.57,21.59,21.47,21.5,19000.0
2009-05-06 15:40:00,21.49,21.56,21.49,21.56,17700.0,21.49,21.56,21.49,21.56,17700.0
2009-05-06 15:45:00,21.56,21.57,21.53,21.57,13000.0,21.56,21.57,21.53,21.57,13000.0
2009-05-06 15:50:00,21.57,21.58,21.52,21.57,23400.0,21.57,21.58,21.52,21.57,23400.0
2009-05-06 15:55:00,21.57,21.61,21.56,21.61,42900.0,21.57,21.61,21.56,21.61,42900.0
2009-05-07 09:30:00,21.7,21.7,21.55,21.6,7900.0,21.7,21.7,21.55,21.6,7900.0
2009-05-07 09:35:00,21.6,21.63,21.48,21.6,11300.0,21.6,21.63,21.48,21.6,11300.0
2009-05-07 09:40:00,21.63,21.65,21.5,21.5,18100.0,21.63,21.65,21.5,21.5,18100.0
2009-05-07 09:45:00,21.5,21.52,21.43,21.43,5600.0,21.5,21.52,21.43,21.43,5600.0
2009-05-07 09:50:00,21.4,21.42,21.33,21.35,6300.0,21.4,21.42,21.33,21.35,6300.0
2009-05-07 09:55:00,21.31,21.37,21.27,21.27,7500.0,21.31,21.37,21.27,21.27,7500.0
2009-05-07 10:00:00,21.29,21.3,21.26,21.26,11700.0,21.29,21.3,21.26,21.26,11700.0
2009-05-07 10:05:00,21.27,21.27,21.16,21.2,25300.0,21.27,21.27,21.16,21.2,25300.0
2009-05-07 10:10:00,21.19,21.26,21.16,21.23,23000.0,21.19,21.26,21.16,21.23,23000.0
2009-05-07 10:15:00,21.21,21.22,21.17,21.18,10200.0,21.21,21.22,21.17,21.18,10200.0
2009-05-07 10:20:00,21.18,21.2,21.12,21.13,11200.0,21.18,21.2,21.12,21.13,11200.0
2009-05-07 10:25:00,21.12,21.12,21.05,21.05,10100.0,21.12,21.12,21.05,21.05,10100.0
2009-05-07 10:30:00,21.06,21.08,21.04,21.06,11500.0,21.06,21.08,21.04,21.06,11500.0
2009-05-07 10:35:00,21.07,21.1,21.04,21.08,12100.0,21.07,21.1,21.04,21.08,12100.0
2009-05-07 10:40:00,21.08,21.08,21.0,21.01,16000.0,21.08,21.08,21.0,21.01,16000.0
2009-05-07 10:45:00,21.01,21.02,20.94,20.95,29000.0,21.01,21.02,20.94,20.95,29000.0
2009-05-07 10:50:00,20.96,20.98,20.92,20.94,24300.0,20.96,20.98,20.92,20.94,24300.0
2009-05-07 10:55:00,20.95,20.96,20.92,20.92,7200.0,20.95,20.96,20.92,20.92,7200.0
2009-05-07 11:00:00,20.91,20.92,20.89,20.9,22500.0,20.91,20.92,20.89,20.9,22500.0
2009-05-07 11:05:00,20.89,20.93,20.89,20.91,8000.0,20.89,20.93,20.89,20.91,8000.0
2009-05-07 11:10:00,20.93,20.96,20.9,20.9,11500.0,20.93,20.96,20.9,20.9,11500.0
2009-05-07 11:15:00,20.9,20.92,20.9,20.91,7600.0,20.9,20.92,20.9,20.91,7600.0
2009-05-07 11:20:00,20.91,20.92,20.89,20.91,7900.0,20.91,20.92,20.89,20.91,7900.0
2009-05-07 11:25:00,20.9,20.91,20.86,20.87,14700.0,20.9,20.91,20.86,20.87,14700.0
2009-05-07 11:30:00,20.88,20.88,20.84,20.84,13000.0,20.88,20.88,20.84,20.84,13000.0
2009-05-07 11:35:00,20.84,20.87,20.84,20.86,9100.0,20.84,20.87,20.84,20.86,9100.0
2009-05-07 11:40:00,20.86,20.9,20.86,20.9,6000.0,20.86,20.9,20.86,20.9,6000.0
2009-05-07 11:45:00,20.9,20.91,20.89,20.91,10400.0,20.9,20.91,20.89,20.91,10400.0
2009-05-07 11:50:00,20.9,20.96,20.9,20.95,8000.0,20.9,20.96,20.9,20.95,8000.0
2009-05-07 11:55:00,20.96,20.99,20.95,20.98,11700.0,20.96,20.99,20.95,20.98,11700.0
2009-05-07 12:00:00,20.97,20.98,20.95,20.96,10600.0,20.97,20.98,20.95,20.96,10600.0
2009-05-07 12:05:00,20.96,20.96,20.93,20.95,6100.0,20.96,20.96,20.93,20.95,6100.0
2009-05-07 12:10:00,20.95,20.96,20.94,20.95,4400.0,20.95,20.96,20.94,20.95,4400.0
2009-05-07 12:15:00,20.95,20.95,20.92,20.93,8600.0,20.95,20.95,20.92,20.93,8600.0
2009-05-07 12:20:00,20.93,20.94,20.91,20.92,6000.0,20.93,20.94,20.91,20.92,6000.0
2009-05-07 12:25:00,20.92,20.93,20.91,20.91,5900.0,20.92,20.93,20.91,20.91,5900.0
2009-05-07 12:30:00,20.92,20.92,20.91,20.92,5300.0,20.92,20.92,20.91,20.92,5300.0
2009-05-07 12:35:00,20.91,20.92,20.9,20.9,10800.0,20.91,20.92,20.9,20.9,10800.0
2009-05-07 12:40:00,20.91,20.93,20.9,20.93,6300.0,20.91,20.93,20.9,20.93,6300.0
2009-05-07 12:45:00,20.93,20.93,20.9,20.93,10700.0,20.93,20.93,20.9,20.93,10700.0
2009-05-07 12:50:00,20.92,20.93,20.92,20.92,5300.0,20.92,20.93,20.92,20.92,5300.0
2009-05-07 12:55:00,20.93,20.93,20.92,20.92,14700.0,20.93,20.93,20.92,20.92,14700.0
2009-05-07 13:00:00,20.93,20.93,20.88,20.91,16000.0,20.93,20.93,20.88,20.91,16000.0
2009-05-07 13:05:00,20.92,20.94,20.9,20.9,17600.0,20.92,20.94,20.9,20.9,17600.0
2009-05-07 13:10:00,20.9,20.92,20.89,20.89,9200.0,20.9,20.92,20.89,20.89,9200.0
2009-05-07 13:15:00,20.9,20.91,20.88,20.89,9800.0,20.9,20.91,20.88,20.89,9800.0
2009-05-07 13:20:00,20.9,20.91,20.88,20.88,6800.0,20.9,20.91,20.88,20.88,6800.0
2009-05-07 13:25:00,20.88,20.9,20.87,20.87,8200.0,20.88,20.9,20.87,20.87,8200.0
2009-05-07 13:30:00,20.88,20.88,20.86,20.87,9600.0,20.88,20.88,20.86,20.87,9600.0
2009-05-07 13:35:00,20.88,20.9,20.86,20.86,10700.0,20.88,20.9,20.86,20.86,10700.0
2009-05-07 13:40:00,20.86,20.86,20.84,20.84,11000.0,20.86,20.86,20.84,20.84,11000.0
2009-05-07 13:45:00,20.85,20.85,20.83,20.83,8100.0,20.85,20.85,20.83,20.83,8100.0
2009-05-07 13:50:00,20.84,20.85,20.83,20.84,10400.0,20.84,20.85,20.83,20.84,10400.0
2009-05-07 13:55:00,20.84,20.84,20.82,20.83,5000.0,20.84,20.84,20.82,20.83,5000.0
2009-05-07 14:00:00,20.83,20.84,20.82,20.84,7000.0,20.83,20.84,20.82,20.84,7000.0
2009-05-07 14:05:00,20.84,20.85,20.83,20.84,17200.0,20.84,20.85,20.83,20.84,17200.0
2009-05-07 14:10:00,20.83,20.84,20.77,20.78,19600.0,20.83,20.84,20.77,20.78,19600.0
2009-05-07 14:15:00,20.77,20.79,20.76,20.79,13500.0,20.77,20.79,20.76,20.79,13500.0
2009-05-07 14:20:00,20.79,20.81,20.79,20.79,10600.0,20.79,20.81,20.79,20.79,10600.0
2009-05-07 14:25:00,20.8,20.82,20.79,20.82,9800.0,20.8,20.82,20.79,20.82,9800.0
2009-05-07 14:30:00,20.81,20.83,20.81,20.83,15300.0,20.81,20.83,20.81,20.83,15300.0
2009-05-07 14:35:00,20.83,20.83,20.8,20.81,16100.0,20.83,20.83,20.8,20.81,16100.0
2009-05-07 14:40:00,20.81,20.81,20.74,20.77,21200.0,20.81,20.81,20.74,20.77,21200.0
2009-05-07 14:45:00,20.77,20.8,20.77,20.8,11600.0,20.77,20.8,20.77,20.8,11600.0
2009-05-07 14:50:00,20.81,20.86,20.81,20.83,18200.0,20.81,20.86,20.81,20.83,18200.0
2009-05-07 14:55:00,20.83,20.85,20.82,20.82,21300.0,20.83,20.85,20.82,20.82,21300.0
2009-05-07 15:00:00,20.82,20.86,20.81,20.84,15000.0,20.82,20.86,20.81,20.84,15000.0
2009-05-07 15:05:00,20.84,20.85,20.82,20.84,15300.0,20.84,20.85,20.82,20.84,15300.0
2009-05-07 15:10:00,20.84,20.85,20.82,20.84,16100.0,20.84,20.85,20.82,20.84,16100.0
2009-05-07 15:15:00,20.83,20.86,20.82,20.85,18900.0,20.83,20.86,20.82,20.85,18900.0
2009-05-07 15:20:00,20.86,20.9,20.85,20.89,14800.0,20.86,20.9,20.85,20.89,14800.0
2009-05-07 15:25:00,20.89,20.89,20.84,20.86,15800.0,20.89,20.89,20.84,20.86,15800.0
2009-05-07 15:30:00,20.86,20.86,20.76,20.77,17400.0,20.86,20.86,20.76,20.77,17400.0
2009-05-07 15:35:00,20.78,20.85,20.77,20.85,22300.0,20.78,20.85,20.77,20.85,22300.0
2009-05-07 15:40:00,20.85,20.87,20.83,20.85,29000.0,20.85,20.87,20.83,20.85,29000.0
2009-05-07 15:45:00,20.85,20.89,20.84,20.89,14300.0,20.85,20.89,20.84,20.89,14300.0
2009-05-07 15:50:00,20.88,20.91,20.85,20.91,31000.0,20.88,20.91,20.85,20.91,31000.0
2009-05-07 15:55:00,20.91,20.96,20.88,20.88,52600.0,20.91,20.96,20.88,20.88,52600.0
2009-05-08 09:30:00,21.05,21.28,21.05,21.25,13300.0,21.05,21.28,21.05,21.25,13300.0
2009-05-08 09:35:00,21.26,21.34,21.23,21.33,20300.0,21.26,21.34,21.23,21.33,20300.0
2009-05-08 09:40:00,21.34,21.43,21.32,21.42,15400.0,21.34,21.43,21.32,21.42,15400.0
2009-05-08 09:45:00,21.43,21.53,21.41,21.51,17500.0,21.43,21.53,21.41,21.51,17500.0
2009-05-08 09:50:00,21.5,21.51,21.47,21.48,22700.0,21.5,21.51,21.47,21.48,22700.0
2009-05-08 09:55:00,21.48,21.5,21.37,21.38,15600.0,21.48,21.5,21.37,21.38,15600.0
2009-05-08 10:00:00,21.38,21.38,21.32,21.34,12200.0,21.38,21.38,21.32,21.34,12200.0
2009-05-08 10:05:00,21.34,21.37,21.28,21.31,20300.0,21.34,21.37,21.28,21.31,20300.0
2009-05-08 10:10:00,21.31,21.31,21.3,21.31,7600.0,21.31,21.31,21.3,21.31,7600.0
2009-05-08 10:15:00,21.3,21.31,21.12,21.13,9100.0,21.3,21.31,21.12,21.13,9100.0
2009-05-08 10:20:00,21.12,21.2,21.12,21.14,14600.0,21.12,21.2,21.12,21.14,14600.0
2009-05-08 10:25:00,21.14,21.14,21.07,21.12,19000.0,21.14,21.14,21.07,21.12,19000.0
2009-05-08 10:30:00,21.13,21.18,21.06,21.17,13500.0,21.13,21.18,21.06,21.17,13500.0
2009-05-08 10:35:00,21.16,21.17,21.06,21.14,17900.0,21.16,21.17,21.06,21.14,17900.0
2009-05-08 10:40:00,21.14,21.16,21.14,21.16,4900.0,21.14,21.16,21.14,21.16,4900.0
2009-05-08 10:45:00,21.16,21.23,21.16,21.18,10200.0,21.16,21.23,21.16,21.18,10200.0
2009-05-08 10:50:00,21.18,21.18,21.12,21.16,9000.0,21.18,21.18,21.12,21.16,9000.0
2009-05-08 10:55:00,21.16,21.18,21.11,21.11,7800.0,21.16,21.18,21.11,21.11,7800.0
2009-05-08 11:00:00,21.1,21.13,21.08,21.12,10600.0,21.1,21.13,21.08,21.12,10600.0
2009-05-08 11:05:00,21.13,21.16,21.12,21.14,9600.0,21.13,21.16,21.12,21.14,9600.0
2009-05-08 11:10:00,21.14,21.15,21.08,21.09,6700.0,21.14,21.15,21.08,21.09,6700.0
2009-05-08 11:15:00,21.1,21.12,21.07,21.07,20900.0,21.1,21.12,21.07,21.07,20900.0
2009-05-08 11:20:00,21.08,21.08,21.0,21.01,9100.0,21.08,21.08,21.0,21.01,9100.0
2009-05-08 11:25:00,21.01,21.01,21.0,21.0,2600.0,21.01,21.01,21.0,21.0,2600.0
2009-05-08 11:30:00,21.0,21.04,21.0,21.03,9800.0,21.0,21.04,21.0,21.03,9800.0
2009-05-08 11:35:00,21.02,21.03,20.98,21.0,11300.0,21.02,21.03,20.98,21.0,11300.0
2009-05-08 11:40:00,21.0,21.06,20.99,21.0,14000.0,21.0,21.06,20.99,21.0,14000.0
2009-05-08 11:45:00,21.01,21.03,20.98,20.99,10800.0,21.01,21.03,20.98,20.99,10800.0
2009-05-08 11:50:00,20.99,21.01,20.99,21.0,8100.0,20.99,21.01,20.99,21.0,8100.0
2009-05-08 11:55:00,21.0,21.01,20.99,21.0,4100.0,21.0,21.01,20.99,21.0,4100.0
2009-05-08 12:00:00,21.0,21.01,20.99,21.0,7300.0,21.0,21.01,20.99,21.0,7300.0
2009-05-08 12:05:00,20.99,20.99,20.98,20.99,7300.0,20.99,20.99,20.98,20.99,7300.0
2009-05-08 12:10:00,20.99,21.0,20.98,20.99,7600.0,20.99,21.0,20.98,20.99,7600.0
2009-05-08 12:15:00,20.99,21.01,20.98,21.0,14400.0,20.99,21.01,20.98,21.0,14400.0
2009-05-08 12:20:00,21.0,21.0,20.99,20.99,5900.0,21.0,21.0,20.99,20.99,5900.0
2009-05-08 12:25:00,21.0,21.01,20.95,20.95,16300.0,21.0,21.01,20.95,20.95,16300.0
2009-05-08 12:30:00,20.96,20.96,20.95,20.95,5200.0,20.96,20.96,20.95,20.95,5200.0
2009-05-08 12:35:00,20.95,20.95,20.9,20.9,18200.0,20.95,20.95,20.9,20.9,18200.0
2009-05-08 12:40:00,20.9,20.92,20.9,20.91,27800.0,20.9,20.92,20.9,20.91,27800.0
2009-05-08 12:45:00,20.92,20.92,20.88,20.89,20600.0,20.92,20.92,20.88,20.89,20600.0
2009-05-08 12:50:00,20.89,20.89,20.87,20.87,17300.0,20.89,20.89,20.87,20.87,17300.0
2009-05-08 12:55:00,20.88,20.9,20.86,20.89,25700.0,20.88,20.9,20.86,20.89,25700.0
2009-05-08 13:00:00,20.89,20.9,20.88,20.89,12600.0,20.89,20.9,20.88,20.89,12600.0
2009-05-08 13:05:00,20.88,20.89,20.82,20.84,17300.0,20.88,20.89,20.82,20.84,17300.0
2009-05-08 13:10:00,20.84,20.91,20.84,20.87,17400.0,20.84,20.91,20.84,20.87,17400.0
2009-05-08 13:15:00,20.86,20.88,20.83,20.84,9700.0,20.86,20.88,20.83,20.84,9700.0
2009-05-08 13:20:00,20.83,20.86,20.83,20.84,15200.0,20.83,20.86,20.83,20.84,15200.0
2009-05-08 13:25:00,20.85,20.86,20.85,20.85,8400.0,20.85,20.86,20.85,20.85,8400.0
2009-05-08 13:30:00,20.85,20.85,20.78,20.78,18600.0,20.85,20.85,20.78,20.78,18600.0
2009-05-08 13:35:00,20.78,20.81,20.78,20.78,12600.0,20.78,20.81,20.78,20.78,12600.0
2009-05-08 13:40:00,20.79,20.81,20.78,20.78,13700.0,20.79,20.81,20.78,20.78,13700.0
2009-05-08 13:45:00,20.78,20.78,20.71,20.73,33900.0,20.78,20.78,20.71,20.73,33900.0
2009-05-08 13:50:00,20.73,20.74,20.71,20.72,16800.0,20.73,20.74,20.71,20.72,16800.0
2009-05-08 13:55:00,20.71,20.72,20.68,20.68,14800.0,20.71,20.72,20.68,20.68,14800.0
2009-05-08 14:00:00,20.69,20.7,20.66,20.69,44300.0,20.69,20.7,20.66,20.69,44300.0
2009-05-08 14:05:00,20.69,20.71,20.66,20.66,21800.0,20.69,20.71,20.66,20.66,21800.0
2009-05-08 14:10:00,20.67,20.7,20.66,20.69,22100.0,20.67,20.7,20.66,20.69,22100.0
2009-05-08 14:15:00,20.7,20.72,20.69,20.71,61900.0,20.7,20.72,20.69,20.71,61900.0
2009-05-08 14:20:00,20.71,20.77,20.69,20.72,36800.0,20.71,20.77,20.69,20.72,36800.0
2009-05-08 14:25:00,20.71,20.74,20.71,20.74,7600.0,20.71,20.74,20.71,20.74,7600.0
2009-05-08 14:30:00,20.74,20.75,20.7,20.74,21300.0,20.74,20.75,20.7,20.74,21300.0
2009-05-08 14:35:00,20.74,20.74,20.73,20.74,5200.0,20.74,20.74,20.73,20.74,5200.0
2009-05-08 14:40:00,20.73,20.74,20.71,20.72,17300.0,20.73,20.74,20.71,20.72,17300.0
2009-05-08 14:45:00,20.72,20.76,20.72,20.76,15800.0,20.72,20.76,20.72,20.76,15800.0
2009-05-08 14:50:00,20.76,20.76,20.72,20.73,23100.0,20.76,20.76,20.72,20.73,23100.0
2009-05-08 14:55:00,20.72,20.74,20.71,20.74,22400.0,20.72,20.74,20.71,20.74,22400.0
2009-05-08 15:00:00,20.74,20.78,20.74,20.78,18700.0,20.74,20.78,20.74,20.78,18700.0
2009-05-08 15:05:00,20.77,20.77,20.7,20.76,14600.0,20.77,20.77,20.7,20.76,14600.0
2009-05-08 15:10:00,20.75,20.76,20.75,20.75,11800.0,20.75,20.76,20.75,20.75,11800.0
2009-05-08 15:15:00,20.75,20.76,20.75,20.76,13800.0,20.75,20.76,20.75,20.76,13800.0
2009-05-08 15:20:00,20.75,20.82,20.75,20.8,26600.0,20.75,20.82,20.75,20.8,26600.0
2009-05-08 15:25:00,20.8,20.82,20.79,20.81,9600.0,20.8,20.82,20.79,20.81,9600.0
2009-05-08 15:30:00,20.81,20.82,20.77,20.8,28100.0,20.81,20.82,20.77,20.8,28100.0
2009-05-08 15:35:00,20.8,20.82,20.8,20.82,14400.0,20.8,20.82,20.8,20.82,14400.0
2009-05-08 15:40:00,20.82,20.82,20.8,20.8,24400.0,20.82,20.82,20.8,20.8,24400.0
2009-05-08 15:45:00,20.8,20.81,20.78,20.79,33900.0,20.8,20.81,20.78,20.79,33900.0
2009-05-08 15:50:00,20.79,20.81,20.78,20.79,52100.0,20.79,20.81,20.78,20.79,52100.0
2009-05-08 15:55:00,20.79,20.81,20.74,20.81,138500.0,20.79,20.81,20.74,20.81,138500.0
2009-05-11 09:30:00,20.56,20.7,20.51,20.66,10000.0,20.56,20.7,20.51,20.66,10000.0
2009-05-11 09:35:00,20.7,20.81,20.68,20.73,14300.0,20.7,20.81,20.68,20.73,14300.0
2009-05-11 09:40:00,20.73,20.76,20.59,20.61,12100.0,20.73,20.76,20.59,20.61,12100.0
2009-05-11 09:45:00,20.58,20.64,20.56,20.61,10000.0,20.58,20.64,20.56,20.61,10000.0
2009-05-11 09:50:00,20.62,20.66,20.62,20.65,14300.0,20.62,20.66,20.62,20.65,14300.0
2009-05-11 09:55:00,20.65,20.66,20.63,20.65,12400.0,20.65,20.66,20.63,20.65,12400.0
2009-05-11 10:00:00,20.65,20.67,20.63,20.64,21200.0,20.65,20.67,20.63,20.64,21200.0
2009-05-11 10:05:00,20.65,20.66,20.64,20.65,13700.0,20.65,20.66,20.64,20.65,13700.0
2009-05-11 10:10:00,20.65,20.67,20.64,20.67,22500.0,20.65,20.67,20.64,20.67,22500.0
2009-05-11 10:15:00,20.67,20.68,20.65,20.67,23500.0,20.67,20.68,20.65,20.67,23500.0
2009-05-11 10:20:00,20.67,20.67,20.64,20.66,31200.0,20.67,20.67,20.64,20.66,31200.0
2009-05-11 10:25:00,20.66,20.69,20.65,20.67,33300.0,20.66,20.69,20.65,20.67,33300.0
2009-05-11 10:30:00,20.67,20.69,20.66,20.67,27800.0,20.67,20.69,20.66,20.67,27800.0
2009-05-11 10:35:00,20.68,20.71,20.67,20.7,37400.0,20.68,20.71,20.67,20.7,37400.0
2009-05-11 10:40:00,20.71,20.76,20.69,20.74,21800.0,20.71,20.76,20.69,20.74,21800.0
2009-05-11 10:45:00,20.74,20.76,20.72,20.73,22900.0,20.74,20.76,20.72,20.73,22900.0
2009-05-11 10:50:00,20.73,20.74,20.7,20.73,21500.0,20.73,20.74,20.7,20.73,21500.0
2009-05-11 10:55:00,20.72,20.73,20.68,20.69,9600.0,20.72,20.73,20.68,20.69,9600.0
2009-05-11 11:00:00,20.68,20.71,20.66,20.66,8900.0,20.68,20.71,20.66,20.66,8900.0
2009-05-11 11:05:00,20.67,20.7,20.67,20.7,3000.0,20.67,20.7,20.67,20.7,3000.0
2009-05-11 11:10:00,20.7,20.74,20.7,20.74,11400.0,20.7,20.74,20.7,20.74,11400.0
2009-05-11 11:15:00,20.73,20.74,20.72,20.73,15600.0,20.73,20.74,20.72,20.73,15600.0
2009-05-11 11:20:00,20.73,20.73,20.71,20.72,5600.0,20.73,20.73,20.71,20.72,5600.0
2009-05-11 11:25:00,20.73,20.73,20.72,20.73,6300.0,20.73,20.73,20.72,20.73,6300.0
2009-05-11 11:30:00,20.73,20.75,20.69,20.69,12500.0,20.73,20.75,20.69,20.69,12500.0
2009-05-11 11:35:00,20.7,20.7,20.66,20.68,4100.0,20.7,20.7,20.66,20.68,4100.0
2009-05-11 11:40:00,20.67,20.7,20.67,20.7,8700.0,20.67,20.7,20.67,20.7,8700.0
2009-05-11 11:45:00,20.71,20.79,20.71,20.79,7100.0,20.71,20.79,20.71,20.79,7100.0
2009-05-11 11:50:00,20.79,20.82,20.79,20.82,5200.0,20.79,20.82,20.79,20.82,5200.0
2009-05-11 11:55:00,20.82,20.82,20.77,20.77,8600.0,20.82,20.82,20.77,20.77,8600.0
2009-05-11 12:00:00,20.77,20.81,20.75,20.8,13100.0,20.77,20.81,20.75,20.8,13100.0
2009-05-11 12:05:00,20.8,20.81,20.78,20.79,10600.0,20.8,20.81,20.78,20.79,10600.0
2009-05-11 12:10:00,20.8,20.81,20.8,20.81,2300.0,20.8,20.81,20.8,20.81,2300.0
2009-05-11 12:15:00,20.82,20.9,20.81,20.9,9000.0,20.82,20.9,20.81,20.9,9000.0
2009-05-11 12:20:00,20.9,20.9,20.78,20.79,29700.0,20.9,20.9,20.78,20.79,29700.0
2009-05-11 12:25:00,20.79,20.8,20.79,20.8,5000.0,20.79,20.8,20.79,20.8,5000.0
2009-05-11 12:30:00,20.8,20.8,20.79,20.8,3800.0,20.8,20.8,20.79,20.8,3800.0
2009-05-11 12:35:00,20.8,20.8,20.79,20.8,4500.0,20.8,20.8,20.79,20.8,4500.0
2009-05-11 12:40:00,20.8,20.8,20.79,20.8,5900.0,20.8,20.8,20.79,20.8,5900.0
2009-05-11 12:45:00,20.8,20.8,20.79,20.8,7000.0,20.8,20.8,20.79,20.8,7000.0
2009-05-11 12:50:00,20.8,20.8,20.78,20.79,7900.0,20.8,20.8,20.78,20.79,7900.0
2009-05-11 12:55:00,20.79,20.8,20.78,20.79,7900.0,20.79,20.8,20.78,20.79,7900.0
2009-05-11 13:00:00,20.78,20.8,20.78,20.8,10600.0,20.78,20.8,20.78,20.8,10600.0
2009-05-11 13:05:00,20.8,20.8,20.78,20.78,10800.0,20.8,20.8,20.78,20.78,10800.0
2009-05-11 13:10:00,20.79,20.8,20.78,20.8,7900.0,20.79,20.8,20.78,20.8,7900.0
2009-05-11 13:15:00,20.8,20.8,20.79,20.8,12100.0,20.8,20.8,20.79,20.8,12100.0
2009-05-11 13:20:00,20.8,20.8,20.79,20.8,6400.0,20.8,20.8,20.79,20.8,6400.0
2009-05-11 13:25:00,20.79,20.8,20.79,20.79,4500.0,20.79,20.8,20.79,20.79,4500.0
2009-05-11 13:30:00,20.8,20.8,20.79,20.8,13700.0,20.8,20.8,20.79,20.8,13700.0
2009-05-11 13:35:00,20.8,20.83,20.79,20.81,29500.0,20.8,20.83,20.79,20.81,29500.0
2009-05-11 13:40:00,20.81,20.81,20.8,20.81,18500.0,20.81,20.81,20.8,20.81,18500.0
2009-05-11 13:45:00,20.81,20.81,20.8,20.81,14600.0,20.81,20.81,20.8,20.81,14600.0
2009-05-11 13:50:00,20.81,20.81,20.8,20.81,11100.0,20.81,20.81,20.8,20.81,11100.0
2009-05-11 13:55:00,20.81,20.81,20.8,20.8,6400.0,20.81,20.81,20.8,20.8,6400.0
2009-05-11 14:00:00,20.81,20.83,20.81,20.82,18900.0,20.81,20.83,20.81,20.82,18900.0
2009-05-11 14:05:00,20.82,20.83,20.81,20.82,45000.0,20.82,20.83,20.81,20.82,45000.0
2009-05-11 14:10:00,20.81,20.83,20.81,20.82,12500.0,20.81,20.83,20.81,20.82,12500.0
2009-05-11 14:15:00,20.82,20.85,20.82,20.85,8700.0,20.82,20.85,20.82,20.85,8700.0
2009-05-11 14:20:00,20.85,20.86,20.84,20.86,16000.0,20.85,20.86,20.84,20.86,16000.0
2009-05-11 14:25:00,20.85,20.86,20.83,20.85,9900.0,20.85,20.86,20.83,20.85,9900.0
2009-05-11 14:30:00,20.86,20.87,20.84,20.85,20700.0,20.86,20.87,20.84,20.85,20700.0
2009-05-11 14:35:00,20.84,20.85,20.82,20.83,7700.0,20.84,20.85,20.82,20.83,7700.0
2009-05-11 14:40:00,20.82,20.86,20.82,20.86,4900.0,20.82,20.86,20.82,20.86,4900.0
2009-05-11 14:45:00,20.86,20.87,20.85,20.87,7500.0,20.86,20.87,20.85,20.87,7500.0
2009-05-11 14:50:00,20.87,20.9,20.87,20.9,8600.0,20.87,20.9,20.87,20.9,8600.0
2009-05-11 14:55:00,20.9,20.9,20.88,20.88,11100.0,20.9,20.9,20.88,20.88,11100.0
2009-05-11 15:00:00,20.88,20.89,20.88,20.88,5600.0,20.88,20.89,20.88,20.88,5600.0
2009-05-11 15:05:00,20.88,20.88,20.86,20.87,8100.0,20.88,20.88,20.86,20.87,8100.0
2009-05-11 15:10:00,20.87,20.9,20.86,20.9,12300.0,20.87,20.9,20.86,20.9,12300.0
2009-05-11 15:15:00,20.9,20.9,20.88,20.9,12400.0,20.9,20.9,20.88,20.9,12400.0
2009-05-11 15:20:00,20.9,20.9,20.83,20.83,11100.0,20.9,20.9,20.83,20.83,11100.0
2009-05-11 15:25:00,20.84,20.87,20.83,20.87,15400.0,20.84,20.87,20.83,20.87,15400.0
2009-05-11 15:30:00,20.86,20.86,20.82,20.83,17000.0,20.86,20.86,20.82,20.83,17000.0
2009-05-11 15:35:00,20.83,20.86,20.82,20.85,14300.0,20.83,20.86,20.82,20.85,14300.0
2009-05-11 15:40:00,20.85,20.86,20.82,20.85,23300.0,20.85,20.86,20.82,20.85,23300.0
2009-05-11 15:45:00,20.86,20.86,20.85,20.85,9400.0,20.86,20.86,20.85,20.85,9400.0
2009-05-11 15:50:00,20.86,20.87,20.84,20.87,32600.0,20.86,20.87,20.84,20.87,32600.0
2009-05-11 15:55:00,20.88,20.88,20.75,20.79,93000.0,20.88,20.88,20.75,20.79,93000.0
2009-05-12 09:30:00,21.0,21.08,20.81,20.95,21300.0,21.0,21.08,20.81,20.95,21300.0
2009-05-12 09:35:00,20.97,20.99,20.75,20.81,5800.0,20.97,20.99,20.75,20.81,5800.0
2009-05-12 09:40:00,20.77,20.82,20.73,20.75,18900.0,20.77,20.82,20.73,20.75,18900.0
2009-05-12 09:45:00,20.72,20.78,20.65,20.65,12800.0,20.72,20.78,20.65,20.65,12800.0
2009-05-12 09:50:00,20.65,20.68,20.58,20.65,23900.0,20.65,20.68,20.58,20.65,23900.0
2009-05-12 09:55:00,20.65,20.69,20.63,20.65,6700.0,20.65,20.69,20.63,20.65,6700.0
2009-05-12 10:00:00,20.64,20.67,20.6,20.62,13400.0,20.64,20.67,20.6,20.62,13400.0
2009-05-12 10:05:00,20.63,20.68,20.63,20.65,10300.0,20.63,20.68,20.63,20.65,10300.0
2009-05-12 10:10:00,20.65,20.65,20.57,20.57,7500.0,20.65,20.65,20.57,20.57,7500.0
2009-05-12 10:15:00,20.56,20.59,20.55,20.58,12100.0,20.56,20.59,20.55,20.58,12100.0
2009-05-12 10:20:00,20.59,20.72,20.58,20.72,27800.0,20.59,20.72,20.58,20.72,27800.0
2009-05-12 10:25:00,20.7,20.71,20.68,20.68,8200.0,20.7,20.71,20.68,20.68,8200.0
2009-05-12 10:30:00,20.68,20.68,20.6,20.61,3700.0,20.68,20.68,20.6,20.61,3700.0
2009-05-12 10:35:00,20.62,20.62,20.58,20.59,3000.0,20.62,20.62,20.58,20.59,3000.0
2009-05-12 10:40:00,20.59,20.63,20.58,20.63,4700.0,20.59,20.63,20.58,20.63,4700.0
2009-05-12 10:45:00,20.63,20.64,20.63,20.63,4000.0,20.63,20.64,20.63,20.63,4000.0
2009-05-12 10:50:00,20.63,20.64,20.59,20.59,5000.0,20.63,20.64,20.59,20.59,5000.0
2009-05-12 10:55:00,20.59,20.62,20.59,20.62,3900.0,20.59,20.62,20.59,20.62,3900.0
2009-05-12 11:00:00,20.63,20.66,20.61,20.63,11200.0,20.63,20.66,20.61,20.63,11200.0
2009-05-12 11:05:00,20.63,20.63,20.59,20.59,6600.0,20.63,20.63,20.59,20.59,6600.0
2009-05-12 11:10:00,20.58,20.59,20.58,20.59,6000.0,20.58,20.59,20.58,20.59,6000.0
2009-05-12 11:15:00,20.6,20.62,20.6,20.61,3100.0,20.6,20.62,20.6,20.61,3100.0
2009-05-12 11:20:00,20.62,20.62,20.59,20.59,6000.0,20.62,20.62,20.59,20.59,6000.0
2009-05-12 11:25:00,20.59,20.6,20.59,20.59,2100.0,20.59,20.6,20.59,20.59,2100.0
2009-05-12 11:30:00,20.59,20.64,20.58,20.63,26400.0,20.59,20.64,20.58,20.63,26400.0
2009-05-12 11:35:00,20.63,20.66,20.63,20.66,5100.0,20.63,20.66,20.63,20.66,5100.0
2009-05-12 11:40:00,20.67,20.68,20.59,20.59,13100.0,20.67,20.68,20.59,20.59,13100.0
2009-05-12 11:45:00,20.6,20.6,20.58,20.6,5000.0,20.6,20.6,20.58,20.6,5000.0
2009-05-12 11:50:00,20.6,20.62,20.59,20.62,3300.0,20.6,20.62,20.59,20.62,3300.0
2009-05-12 11:55:00,20.61,20.64,20.61,20.64,2900.0,20.61,20.64,20.61,20.64,2900.0
2009-05-12 12:00:00,20.64,20.65,20.64,20.65,3200.0,20.64,20.65,20.64,20.65,3200.0
2009-05-12 12:05:00,20.64,20.66,20.6,20.61,6000.0,20.64,20.66,20.6,20.61,6000.0
2009-05-12 12:10:00,20.6,20.61,20.6,20.6,3000.0,20.6,20.61,20.6,20.6,3000.0
2009-05-12 12:15:00,20.61,20.61,20.57,20.57,8500.0,20.61,20.61,20.57,20.57,8500.0
2009-05-12 12:20:00,20.58,20.59,20.57,20.58,6200.0,20.58,20.59,20.57,20.58,6200.0
2009-05-12 12:25:00,20.59,20.6,20.58,20.59,7400.0,20.59,20.6,20.58,20.59,7400.0
2009-05-12 12:30:00,20.58,20.62,20.58,20.62,5800.0,20.58,20.62,20.58,20.62,5800.0
2009-05-12 12:35:00,20.62,20.62,20.6,20.61,4500.0,20.62,20.62,20.6,20.61,4500.0
2009-05-12 12:40:00,20.61,20.63,20.61,20.62,9000.0,20.61,20.63,20.61,20.62,9000.0
2009-05-12 12:45:00,20.62,20.66,20.62,20.66,6200.0,20.62,20.66,20.62,20.66,6200.0
2009-05-12 12:50:00,20.66,20.67,20.62,20.62,10300.0,20.66,20.67,20.62,20.62,10300.0
2009-05-12 12:55:00,20.63,20.63,20.61,20.62,3600.0,20.63,20.63,20.61,20.62,3600.0
2009-05-12 13:00:00,20.61,20.61,20.59,20.59,3900.0,20.61,20.61,20.59,20.59,3900.0
2009-05-12 13:05:00,20.59,20.63,20.59,20.63,6700.0,20.59,20.63,20.59,20.63,6700.0
2009-05-12 13:10:00,20.63,20.64,20.6,20.61,5000.0,20.63,20.64,20.6,20.61,5000.0
2009-05-12 13:15:00,20.59,20.6,20.59,20.6,2100.0,20.59,20.6,20.59,20.6,2100.0
2009-05-12 13:20:00,20.6,20.6,20.58,20.58,6000.0,20.6,20.6,20.58,20.58,6000.0
2009-05-12 13:25:00,20.58,20.62,20.58,20.61,5400.0,20.58,20.62,20.58,20.61,5400.0
2009-05-12 13:30:00,20.61,20.61,20.6,20.6,4400.0,20.61,20.61,20.6,20.6,4400.0
2009-05-12 13:35:00,20.6,20.68,20.6,20.67,8900.0,20.6,20.68,20.6,20.67,8900.0
2009-05-12 13:40:00,20.67,20.68,20.64,20.65,4200.0,20.67,20.68,20.64,20.65,4200.0
2009-05-12 13:45:00,20.64,20.66,20.61,20.66,6900.0,20.64,20.66,20.61,20.66,6900.0
2009-05-12 13:50:00,20.67,20.67,20.65,20.65,3600.0,20.67,20.67,20.65,20.65,3600.0
2009-05-12 13:55:00,20.65,20.66,20.63,20.63,3000.0,20.65,20.66,20.63,20.63,3000.0
2009-05-12 14:00:00,20.63,20.65,20.61,20.65,6200.0,20.63,20.65,20.61,20.65,6200.0
2009-05-12 14:05:00,20.66,20.68,20.66,20.67,4900.0,20.66,20.68,20.66,20.67,4900.0
2009-05-12 14:10:00,20.68,20.68,20.63,20.63,7900.0,20.68,20.68,20.63,20.63,7900.0
2009-05-12 14:15:00,20.63,20.64,20.59,20.61,14800.0,20.63,20.64,20.59,20.61,14800.0
2009-05-12 14:20:00,20.61,20.62,20.59,20.6,13500.0,20.61,20.62,20.59,20.6,13500.0
2009-05-12 14:25:00,20.6,20.6,20.55,20.56,13000.0,20.6,20.6,20.55,20.56,13000.0
2009-05-12 14:30:00,20.56,20.57,20.55,20.57,5300.0,20.56,20.57,20.55,20.57,5300.0
2009-05-12 14:35:00,20.57,20.59,20.56,20.59,6600.0,20.57,20.59,20.56,20.59,6600.0
2009-05-12 14:40:00,20.6,20.63,20.55,20.57,20700.0,20.6,20.63,20.55,20.57,20700.0
2009-05-12 14:45:00,20.57,20.6,20.56,20.6,4900.0,20.57,20.6,20.56,20.6,4900.0
2009-05-12 14:50:00,20.6,20.61,20.58,20.59,18600.0,20.6,20.61,20.58,20.59,18600.0
2009-05-12 14:55:00,20.61,20.68,20.59,20.61,26600.0,20.61,20.68,20.59,20.61,26600.0
2009-05-12 15:00:00,20.61,20.69,20.61,20.66,17100.0,20.61,20.69,20.61,20.66,17100.0
2009-05-12 15:05:00,20.66,20.66,20.63,20.66,13000.0,20.66,20.66,20.63,20.66,13000.0
2009-05-12 15:10:00,20.66,20.7,20.64,20.7,14200.0,20.66,20.7,20.64,20.7,14200.0
2009-05-12 15:15:00,20.7,20.75,20.7,20.73,12800.0,20.7,20.75,20.7,20.73,12800.0
2009-05-12 15:20:00,20.72,20.78,20.72,20.78,15000.0,20.72,20.78,20.72,20.78,15000.0
2009-05-12 15:25:00,20.78,20.82,20.77,20.77,15700.0,20.78,20.82,20.77,20.77,15700.0
2009-05-12 15:30:00,20.77,20.78,20.72,20.72,25900.0,20.77,20.78,20.72,20.72,25900.0
2009-05-12 15:35:00,20.72,20.77,20.71,20.75,17700.0,20.72,20.77,20.71,20.75,17700.0
2009-05-12 15:40:00,20.75,20.76,20.71,20.72,16900.0,20.75,20.76,20.71,20.72,16900.0
2009-05-12 15:45:00,20.73,20.77,20.72,20.72,24000.0,20.73,20.77,20.72,20.72,24000.0
2009-05-12 15:50:00,20.73,20.75,20.67,20.67,24400.0,20.73,20.75,20.67,20.67,24400.0
2009-05-12 15:55:00,20.68,20.73,20.66,20.72,56400.0,20.68,20.73,20.66,20.72,56400.0
2009-05-13 09:30:00,20.46,20.57,20.43,20.49,11600.0,20.46,20.57,20.43,20.49,11600.0
2009-05-13 09:35:00,20.49,20.51,20.39,20.39,29900.0,20.49,20.51,20.39,20.39,29900.0
2009-05-13 09:40:00,20.39,20.53,20.38,20.53,7800.0,20.39,20.53,20.38,20.53,7800.0
2009-05-13 09:45:00,20.52,20.52,20.43,20.46,8400.0,20.52,20.52,20.43,20.46,8400.0
2009-05-13 09:50:00,20.46,20.48,20.39,20.4,6800.0,20.46,20.48,20.39,20.4,6800.0
2009-05-13 09:55:00,20.42,20.44,20.38,20.4,6600.0,20.42,20.44,20.38,20.4,6600.0
2009-05-13 10:00:00,20.4,20.4,20.33,20.35,10700.0,20.4,20.4,20.33,20.35,10700.0
2009-05-13 10:05:00,20.34,20.35,20.32,20.33,4700.0,20.34,20.35,20.32,20.33,4700.0
2009-05-13 10:10:00,20.33,20.38,20.32,20.33,27200.0,20.33,20.38,20.32,20.33,27200.0
2009-05-13 10:15:00,20.34,20.41,20.34,20.34,7800.0,20.34,20.41,20.34,20.34,7800.0
2009-05-13 10:20:00,20.34,20.38,20.27,20.36,18300.0,20.34,20.38,20.27,20.36,18300.0
2009-05-13 10:25:00,20.37,20.38,20.33,20.33,7000.0,20.37,20.38,20.33,20.33,7000.0
2009-05-13 10:30:00,20.34,20.36,20.3,20.31,7900.0,20.34,20.36,20.3,20.31,7900.0
2009-05-13 10:35:00,20.33,20.33,20.28,20.28,7300.0,20.33,20.33,20.28,20.28,7300.0
2009-05-13 10:40:00,20.28,20.28,20.22,20.22,9500.0,20.28,20.28,20.22,20.22,9500.0
2009-05-13 10:45:00,20.22,20.22,20.19,20.21,7300.0,20.22,20.22,20.19,20.21,7300.0
2009-05-13 10:50:00,20.22,20.24,20.2,20.24,5800.0,20.22,20.24,20.2,20.24,5800.0
2009-05-13 10:55:00,20.24,20.24,20.16,20.17,10700.0,20.24,20.24,20.16,20.17,10700.0
2009-05-13 11:00:00,20.18,20.19,20.14,20.14,8600.0,20.18,20.19,20.14,20.14,8600.0
2009-05-13 11:05:00,20.14,20.17,20.11,20.16,18200.0,20.14,20.17,20.11,20.16,18200.0
2009-05-13 11:10:00,20.18,20.18,20.12,20.13,10400.0,20.18,20.18,20.12,20.13,10400.0
2009-05-13 11:15:00,20.14,20.17,20.11,20.13,8000.0,20.14,20.17,20.11,20.13,8000.0
2009-05-13 11:20:00,20.15,20.17,20.11,20.17,10800.0,20.15,20.17,20.11,20.17,10800.0
2009-05-13 11:25:00,20.16,20.18,20.16,20.17,6200.0,20.16,20.18,20.16,20.17,6200.0
2009-05-13 11:30:00,20.18,20.18,20.13,20.14,10000.0,20.18,20.18,20.13,20.14,10000.0
2009-05-13 11:35:00,20.13,20.14,20.1,20.12,9700.0,20.13,20.14,20.1,20.12,9700.0
2009-05-13 11:40:00,20.11,20.12,20.07,20.07,8800.0,20.11,20.12,20.07,20.07,8800.0
2009-05-13 11:45:00,20.07,20.11,20.05,20.1,8200.0,20.07,20.11,20.05,20.1,8200.0
2009-05-13 11:50:00,20.11,20.15,20.1,20.14,9700.0,20.11,20.15,20.1,20.14,9700.0
2009-05-13 11:55:00,20.13,20.16,20.13,20.14,3000.0,20.13,20.16,20.13,20.14,3000.0
2009-05-13 12:00:00,20.13,20.21,20.13,20.18,12800.0,20.13,20.21,20.13,20.18,12800.0
2009-05-13 12:05:00,20.19,20.22,20.18,20.22,8000.0,20.19,20.22,20.18,20.22,8000.0
2009-05-13 12:10:00,20.22,20.23,20.2,20.22,8800.0,20.22,20.23,20.2,20.22,8800.0
2009-05-13 12:15:00,20.22,20.24,20.22,20.24,3700.0,20.22,20.24,20.22,20.24,3700.0
2009-05-13 12:20:00,20.24,20.29,20.23,20.29,8700.0,20.24,20.29,20.23,20.29,8700.0
2009-05-13 12:25:00,20.3,20.3,20.27,20.27,6800.0,20.3,20.3,20.27,20.27,6800.0
2009-05-13 12:30:00,20.27,20.28,20.24,20.24,12300.0,20.27,20.28,20.24,20.24,12300.0
2009-05-13 12:35:00,20.25,20.25,20.23,20.24,3400.0,20.25,20.25,20.23,20.24,3400.0
2009-05-13 12:40:00,20.24,20.25,20.23,20.25,3400.0,20.24,20.25,20.23,20.25,3400.0
2009-05-13 12:45:00,20.24,20.25,20.24,20.25,5500.0,20.24,20.25,20.24,20.25,5500.0
2009-05-13 12:50:00,20.26,20.28,20.26,20.28,4900.0,20.26,20.28,20.26,20.28,4900.0
2009-05-13 12:55:00,20.28,20.28,20.23,20.24,5000.0,20.28,20.28,20.23,20.24,5000.0
2009-05-13 13:00:00,20.23,20.24,20.22,20.22,3700.0,20.23,20.24,20.22,20.22,3700.0
2009-05-13 13:05:00,20.22,20.25,20.21,20.23,8100.0,20.22,20.25,20.21,20.23,8100.0
2009-05-13 13:10:00,20.23,20.26,20.23,20.25,4600.0,20.23,20.26,20.23,20.25,4600.0
2009-05-13 13:15:00,20.25,20.26,20.25,20.25,2500.0,20.25,20.26,20.25,20.25,2500.0
2009-05-13 13:20:00,20.26,20.26,20.25,20.26,4000.0,20.26,20.26,20.25,20.26,4000.0
2009-05-13 13:25:00,20.26,20.26,20.2,20.2,10900.0,20.26,20.26,20.2,20.2,10900.0
2009-05-13 13:30:00,20.2,20.28,20.19,20.27,15500.0,20.2,20.28,20.19,20.27,15500.0
2009-05-13 13:35:00,20.27,20.27,20.25,20.27,7200.0,20.27,20.27,20.25,20.27,7200.0
2009-05-13 13:40:00,20.27,20.31,20.27,20.3,8600.0,20.27,20.31,20.27,20.3,8600.0
2009-05-13 13:45:00,20.29,20.29,20.26,20.26,3700.0,20.29,20.29,20.26,20.26,3700.0
2009-05-13 13:50:00,20.26,20.3,20.25,20.29,8700.0,20.26,20.3,20.25,20.29,8700.0
2009-05-13 13:55:00,20.3,20.3,20.29,20.29,2400.0,20.3,20.3,20.29,20.29,2400.0
2009-05-13 14:00:00,20.3,20.31,20.26,20.26,6500.0,20.3,20.31,20.26,20.26,6500.0
2009-05-13 14:05:00,20.26,20.27,20.25,20.27,4700.0,20.26,20.27,20.25,20.27,4700.0
2009-05-13 14:10:00,20.27,20.28,20.24,20.26,9800.0,20.27,20.28,20.24,20.26,9800.0
2009-05-13 14:15:00,20.27,20.27,20.22,20.23,7100.0,20.27,20.27,20.22,20.23,7100.0
2009-05-13 14:20:00,20.22,20.26,20.22,20.24,32500.0,20.22,20.26,20.22,20.24,32500.0
2009-05-13 14:25:00,20.24,20.33,20.24,20.31,29300.0,20.24,20.33,20.24,20.31,29300.0
2009-05-13 14:30:00,20.31,20.31,20.29,20.3,7400.0,20.31,20.31,20.29,20.3,7400.0
2009-05-13 14:35:00,20.31,20.31,20.3,20.31,5600.0,20.31,20.31,20.3,20.31,5600.0
2009-05-13 14:40:00,20.3,20.31,20.3,20.31,6200.0,20.3,20.31,20.3,20.31,6200.0
2009-05-13 14:45:00,20.3,20.31,20.3,20.31,2700.0,20.3,20.31,20.3,20.31,2700.0
2009-05-13 14:50:00,20.31,20.37,20.3,20.36,31900.0,20.31,20.37,20.3,20.36,31900.0
2009-05-13 14:55:00,20.36,20.39,20.35,20.38,11100.0,20.36,20.39,20.35,20.38,11100.0
2009-05-13 15:00:00,20.38,20.38,20.33,20.34,15500.0,20.38,20.38,20.33,20.34,15500.0
2009-05-13 15:05:00,20.34,20.34,20.32,20.33,8600.0,20.34,20.34,20.32,20.33,8600.0
2009-05-13 15:10:00,20.33,20.33,20.3,20.32,21600.0,20.33,20.33,20.3,20.32,21600.0
2009-05-13 15:15:00,20.32,20.36,20.32,20.36,31100.0,20.32,20.36,20.32,20.36,31100.0
2009-05-13 15:20:00,20.36,20.39,20.31,20.37,17100.0,20.36,20.39,20.31,20.37,17100.0
2009-05-13 15:25:00,20.38,20.38,20.29,20.31,18800.0,20.38,20.38,20.29,20.31,18800.0
2009-05-13 15:30:00,20.32,20.39,20.32,20.39,18200.0,20.32,20.39,20.32,20.39,18200.0
2009-05-13 15:35:00,20.39,20.4,20.34,20.35,22600.0,20.39,20.4,20.34,20.35,22600.0
2009-05-13 15:40:00,20.34,20.38,20.31,20.34,34800.0,20.34,20.38,20.31,20.34,34800.0
2009-05-13 15:45:00,20.34,20.37,20.33,20.34,37900.0,20.34,20.37,20.33,20.34,37900.0
2009-05-13 15:50:00,20.33,20.33,20.26,20.28,72600.0,20.33,20.33,20.26,20.28,72600.0
2009-05-13 15:55:00,20.29,20.31,20.23,20.23,104000.0,20.29,20.31,20.23,20.23,104000.0
2009-05-14 09:30:00,20.31,20.36,20.15,20.3,18800.0,20.31,20.36,20.15,20.3,18800.0
2009-05-14 09:35:00,20.3,20.41,20.22,20.22,5900.0,20.3,20.41,20.22,20.22,5900.0
2009-05-14 09:40:00,20.24,20.32,20.24,20.32,17500.0,20.24,20.32,20.24,20.32,17500.0
2009-05-14 09:45:00,20.32,20.35,20.27,20.27,31100.0,20.32,20.35,20.27,20.27,31100.0
2009-05-14 09:50:00,20.27,20.34,20.25,20.28,5600.0,20.27,20.34,20.25,20.28,5600.0
2009-05-14 09:55:00,20.28,20.32,20.26,20.32,1900.0,20.28,20.32,20.26,20.32,1900.0
2009-05-14 10:00:00,20.35,20.38,20.3,20.33,18700.0,20.35,20.38,20.3,20.33,18700.0
2009-05-14 10:05:00,20.35,20.4,20.35,20.38,7100.0,20.35,20.4,20.35,20.38,7100.0
2009-05-14 10:10:00,20.38,20.41,20.38,20.4,9400.0,20.38,20.41,20.38,20.4,9400.0
2009-05-14 10:15:00,20.38,20.39,20.35,20.35,7300.0,20.38,20.39,20.35,20.35,7300.0
2009-05-14 10:20:00,20.35,20.44,20.34,20.39,28900.0,20.35,20.44,20.34,20.39,28900.0
2009-05-14 10:25:00,20.39,20.4,20.38,20.38,4700.0,20.39,20.4,20.38,20.38,4700.0
2009-05-14 10:30:00,20.38,20.4,20.37,20.4,7000.0,20.38,20.4,20.37,20.4,7000.0
2009-05-14 10:35:00,20.4,20.44,20.4,20.42,16300.0,20.4,20.44,20.4,20.42,16300.0
2009-05-14 10:40:00,20.41,20.43,20.41,20.42,4900.0,20.41,20.43,20.41,20.42,4900.0
2009-05-14 10:45:00,20.41,20.41,20.38,20.38,6000.0,20.41,20.41,20.38,20.38,6000.0
2009-05-14 10:50:00,20.37,20.43,20.37,20.42,10100.0,20.37,20.43,20.37,20.42,10100.0
2009-05-14 10:55:00,20.42,20.43,20.41,20.43,4200.0,20.42,20.43,20.41,20.43,4200.0
2009-05-14 11:00:00,20.43,20.43,20.4,20.41,10700.0,20.43,20.43,20.4,20.41,10700.0
2009-05-14 11:05:00,20.42,20.42,20.41,20.41,3300.0,20.42,20.42,20.41,20.41,3300.0
2009-05-14 11:10:00,20.42,20.44,20.4,20.43,4900.0,20.42,20.44,20.4,20.43,4900.0
2009-05-14 11:15:00,20.43,20.46,20.42,20.44,6500.0,20.43,20.46,20.42,20.44,6500.0
2009-05-14 11:20:00,20.44,20.46,20.44,20.44,7200.0,20.44,20.46,20.44,20.44,7200.0
2009-05-14 11:25:00,20.44,20.47,20.43,20.44,7400.0,20.44,20.47,20.43,20.44,7400.0
2009-05-14 11:30:00,20.45,20.48,20.45,20.48,6200.0,20.45,20.48,20.45,20.48,6200.0
2009-05-14 11:35:00,20.48,20.49,20.4,20.42,24900.0,20.48,20.49,20.4,20.42,24900.0
2009-05-14 11:40:00,20.42,20.42,20.39,20.4,4600.0,20.42,20.42,20.39,20.4,4600.0
2009-05-14 11:45:00,20.39,20.42,20.38,20.39,12100.0,20.39,20.42,20.38,20.39,12100.0
2009-05-14 11:50:00,20.39,20.4,20.38,20.38,10100.0,20.39,20.4,20.38,20.38,10100.0
2009-05-14 11:55:00,20.39,20.41,20.38,20.4,8200.0,20.39,20.41,20.38,20.4,8200.0
2009-05-14 12:00:00,20.41,20.49,20.4,20.48,20600.0,20.41,20.49,20.4,20.48,20600.0
2009-05-14 12:05:00,20.49,20.49,20.42,20.42,9400.0,20.49,20.49,20.42,20.42,9400.0
2009-05-14 12:10:00,20.42,20.47,20.42,20.45,13300.0,20.42,20.47,20.42,20.45,13300.0
2009-05-14 12:15:00,20.45,20.53,20.44,20.52,26800.0,20.45,20.53,20.44,20.52,26800.0
2009-05-14 12:20:00,20.52,20.58,20.51,20.55,30000.0,20.52,20.58,20.51,20.55,30000.0
2009-05-14 12:25:00,20.55,20.55,20.52,20.52,7400.0,20.55,20.55,20.52,20.52,7400.0
2009-05-14 12:30:00,20.52,20.55,20.52,20.53,10600.0,20.52,20.55,20.52,20.53,10600.0
2009-05-14 12:35:00,20.52,20.54,20.52,20.54,10800.0,20.52,20.54,20.52,20.54,10800.0
2009-05-14 12:40:00,20.54,20.54,20.5,20.51,7200.0,20.54,20.54,20.5,20.51,7200.0
2009-05-14 12:45:00,20.51,20.53,20.5,20.52,6700.0,20.51,20.53,20.5,20.52,6700.0
2009-05-14 12:50:00,20.52,20.55,20.52,20.55,4100.0,20.52,20.55,20.52,20.55,4100.0
2009-05-14 12:55:00,20.54,20.56,20.54,20.55,4100.0,20.54,20.56,20.54,20.55,4100.0
2009-05-14 13:00:00,20.54,20.57,20.52,20.57,9800.0,20.54,20.57,20.52,20.57,9800.0
2009-05-14 13:05:00,20.56,20.57,20.55,20.55,4000.0,20.56,20.57,20.55,20.55,4000.0
2009-05-14 13:10:00,20.56,20.56,20.52,20.52,5800.0,20.56,20.56,20.52,20.52,5800.0
2009-05-14 13:15:00,20.52,20.53,20.51,20.51,4000.0,20.52,20.53,20.51,20.51,4000.0
2009-05-14 13:20:00,20.5,20.51,20.5,20.5,2400.0,20.5,20.51,20.5,20.5,2400.0
2009-05-14 13:25:00,20.51,20.52,20.5,20.52,4200.0,20.51,20.52,20.5,20.52,4200.0
2009-05-14 13:30:00,20.52,20.54,20.52,20.53,4000.0,20.52,20.54,20.52,20.53,4000.0
2009-05-14 13:35:00,20.53,20.61,20.53,20.6,19800.0,20.53,20.61,20.53,20.6,19800.0
2009-05-14 13:40:00,20.6,20.61,20.59,20.6,4400.0,20.6,20.61,20.59,20.6,4400.0
2009-05-14 13:45:00,20.6,20.6,20.59,20.6,4300.0,20.6,20.6,20.59,20.6,4300.0
2009-05-14 13:50:00,20.59,20.62,20.59,20.61,10000.0,20.59,20.62,20.59,20.61,10000.0
2009-05-14 13:55:00,20.61,20.63,20.6,20.62,11200.0,20.61,20.63,20.6,20.62,11200.0
2009-05-14 14:00:00,20.61,20.62,20.61,20.61,3300.0,20.61,20.62,20.61,20.61,3300.0
2009-05-14 14:05:00,20.61,20.66,20.61,20.65,12800.0,20.61,20.66,20.61,20.65,12800.0
2009-05-14 14:10:00,20.64,20.64,20.61,20.62,9300.0,20.64,20.64,20.61,20.62,9300.0
2009-05-14 14:15:00,20.63,20.65,20.62,20.65,5600.0,20.63,20.65,20.62,20.65,5600.0
2009-05-14 14:20:00,20.64,20.65,20.64,20.65,2000.0,20.64,20.65,20.64,20.65,2000.0
2009-05-14 14:25:00,20.64,20.65,20.64,20.64,3100.0,20.64,20.65,20.64,20.64,3100.0
2009-05-14 14:30:00,20.65,20.65,20.63,20.63,6000.0,20.65,20.65,20.63,20.63,6000.0
2009-05-14 14:35:00,20.64,20.69,20.63,20.69,8100.0,20.64,20.69,20.63,20.69,8100.0
2009-05-14 14:40:00,20.69,20.69,20.66,20.67,5200.0,20.69,20.69,20.66,20.67,5200.0
2009-05-14 14:45:00,20.68,20.68,20.64,20.64,4400.0,20.68,20.68,20.64,20.64,4400.0
2009-05-14 14:50:00,20.64,20.65,20.64,20.64,2100.0,20.64,20.65,20.64,20.64,2100.0
2009-05-14 14:55:00,20.65,20.65,20.64,20.64,3900.0,20.65,20.65,20.64,20.64,3900.0
2009-05-14 15:00:00,20.65,20.67,20.64,20.65,10100.0,20.65,20.67,20.64,20.65,10100.0
2009-05-14 15:05:00,20.64,20.65,20.61,20.62,10400.0,20.64,20.65,20.61,20.62,10400.0
2009-05-14 15:10:00,20.63,20.63,20.6,20.61,5200.0,20.63,20.63,20.6,20.61,5200.0
2009-05-14 15:15:00,20.6,20.64,20.58,20.64,8500.0,20.6,20.64,20.58,20.64,8500.0
2009-05-14 15:20:00,20.64,20.65,20.59,20.62,16100.0,20.64,20.65,20.59,20.62,16100.0
2009-05-14 15:25:00,20.61,20.62,20.6,20.6,8400.0,20.61,20.62,20.6,20.6,8400.0
2009-05-14 15:30:00,20.6,20.6,20.56,20.57,12500.0,20.6,20.6,20.56,20.57,12500.0
2009-05-14 15:35:00,20.57,20.57,20.52,20.52,29400.0,20.57,20.57,20.52,20.52,29400.0
2009-05-14 15:40:00,20.53,20.57,20.53,20.53,28900.0,20.53,20.57,20.53,20.53,28900.0
2009-05-14 15:45:00,20.53,20.59,20.53,20.59,28600.0,20.53,20.59,20.53,20.59,28600.0
2009-05-14 15:50:00,20.59,20.64,20.57,20.58,73600.0,20.59,20.64,20.57,20.58,73600.0
2009-05-14 15:55:00,20.58,20.58,20.51,20.56,45900.0,20.58,20.58,20.51,20.56,45900.0
2009-05-15 09:30:00,20.63,20.69,20.52,20.67,9300.0,20.63,20.69,20.52,20.67,9300.0
2009-05-15 09:35:00,20.65,20.77,20.53,20.57,13800.0,20.65,20.77,20.53,20.57,13800.0
2009-05-15 09:40:00,20.57,20.58,20.51,20.58,7200.0,20.57,20.58,20.51,20.58,7200.0
2009-05-15 09:45:00,20.55,20.63,20.55,20.63,4000.0,20.55,20.63,20.55,20.63,4000.0
2009-05-15 09:50:00,20.63,20.73,20.6,20.73,8700.0,20.63,20.73,20.6,20.73,8700.0
2009-05-15 09:55:00,20.72,20.74,20.65,20.67,15600.0,20.72,20.74,20.65,20.67,15600.0
2009-05-15 10:00:00,20.66,20.68,20.65,20.65,6200.0,20.66,20.68,20.65,20.65,6200.0
2009-05-15 10:05:00,20.66,20.76,20.65,20.76,10700.0,20.66,20.76,20.65,20.76,10700.0
2009-05-15 10:10:00,20.76,20.76,20.66,20.68,16600.0,20.76,20.76,20.66,20.68,16600.0
2009-05-15 10:15:00,20.68,20.72,20.68,20.71,6200.0,20.68,20.72,20.68,20.71,6200.0
2009-05-15 10:20:00,20.71,20.77,20.7,20.76,6200.0,20.71,20.77,20.7,20.76,6200.0
2009-05-15 10:25:00,20.77,20.8,20.75,20.75,7000.0,20.77,20.8,20.75,20.75,7000.0
2009-05-15 10:30:00,20.75,20.79,20.73,20.79,7500.0,20.75,20.79,20.73,20.79,7500.0
2009-05-15 10:35:00,20.8,20.82,20.79,20.82,7400.0,20.8,20.82,20.79,20.82,7400.0
2009-05-15 10:40:00,20.82,20.83,20.81,20.81,4700.0,20.82,20.83,20.81,20.81,4700.0
2009-05-15 10:45:00,20.81,20.81,20.8,20.8,3400.0,20.81,20.81,20.8,20.8,3400.0
2009-05-15 10:50:00,20.81,20.83,20.81,20.82,3500.0,20.81,20.83,20.81,20.82,3500.0
2009-05-15 10:55:00,20.83,20.84,20.82,20.84,2600.0,20.83,20.84,20.82,20.84,2600.0
2009-05-15 11:00:00,20.84,20.85,20.83,20.83,5900.0,20.84,20.85,20.83,20.83,5900.0
2009-05-15 11:05:00,20.83,20.83,20.79,20.8,5400.0,20.83,20.83,20.79,20.8,5400.0
2009-05-15 11:10:00,20.81,20.83,20.8,20.81,9500.0,20.81,20.83,20.8,20.81,9500.0
2009-05-15 11:15:00,20.81,20.86,20.8,20.86,11700.0,20.81,20.86,20.8,20.86,11700.0
2009-05-15 11:20:00,20.86,20.86,20.83,20.83,5700.0,20.86,20.86,20.83,20.83,5700.0
2009-05-15 11:25:00,20.83,20.84,20.83,20.83,1300.0,20.83,20.84,20.83,20.83,1300.0
2009-05-15 11:30:00,20.84,20.84,20.83,20.84,4200.0,20.84,20.84,20.83,20.84,4200.0
2009-05-15 11:35:00,20.84,20.84,20.83,20.83,1900.0,20.84,20.84,20.83,20.83,1900.0
2009-05-15 11:40:00,20.83,20.84,20.81,20.83,4700.0,20.83,20.84,20.81,20.83,4700.0
2009-05-15 11:45:00,20.83,20.83,20.77,20.78,5500.0,20.83,20.83,20.77,20.78,5500.0
2009-05-15 11:50:00,20.77,20.78,20.75,20.75,5600.0,20.77,20.78,20.75,20.75,5600.0
2009-05-15 11:55:00,20.75,20.76,20.72,20.72,6000.0,20.75,20.76,20.72,20.72,6000.0
2009-05-15 12:00:00,20.72,20.75,20.68,20.73,17800.0,20.72,20.75,20.68,20.73,17800.0
2009-05-15 12:05:00,20.73,20.77,20.73,20.76,6700.0,20.73,20.77,20.73,20.76,6700.0
2009-05-15 12:10:00,20.76,20.76,20.75,20.75,3800.0,20.76,20.76,20.75,20.75,3800.0
2009-05-15 12:15:00,20.75,20.75,20.7,20.7,5700.0,20.75,20.75,20.7,20.7,5700.0
2009-05-15 12:20:00,20.71,20.77,20.7,20.77,9800.0,20.71,20.77,20.7,20.77,9800.0
2009-05-15 12:25:00,20.77,20.79,20.77,20.79,3800.0,20.77,20.79,20.77,20.79,3800.0
2009-05-15 12:30:00,20.79,20.81,20.78,20.8,4100.0,20.79,20.81,20.78,20.8,4100.0
2009-05-15 12:35:00,20.8,20.81,20.78,20.81,8800.0,20.8,20.81,20.78,20.81,8800.0
2009-05-15 12:40:00,20.81,20.82,20.81,20.81,1000.0,20.81,20.82,20.81,20.81,1000.0
2009-05-15 12:45:00,20.82,20.82,20.73,20.75,20500.0,20.82,20.82,20.73,20.75,20500.0
2009-05-15 12:50:00,20.76,20.8,20.72,20.72,36600.0,20.76,20.8,20.72,20.72,36600.0
2009-05-15 12:55:00,20.72,20.73,20.71,20.71,4600.0,20.72,20.73,20.71,20.71,4600.0
2009-05-15 13:00:00,20.72,20.72,20.69,20.7,26200.0,20.72,20.72,20.69,20.7,26200.0
2009-05-15 13:05:00,20.7,20.73,20.7,20.72,3000.0,20.7,20.73,20.7,20.72,3000.0
2009-05-15 13:10:00,20.72,20.73,20.69,20.69,4500.0,20.72,20.73,20.69,20.69,4500.0
2009-05-15 13:15:00,20.69,20.73,20.68,20.71,8000.0,20.69,20.73,20.68,20.71,8000.0
2009-05-15 13:20:00,20.71,20.73,20.7,20.73,3200.0,20.71,20.73,20.7,20.73,3200.0
2009-05-15 13:25:00,20.73,20.73,20.69,20.69,3900.0,20.73,20.73,20.69,20.69,3900.0
2009-05-15 13:30:00,20.7,20.72,20.69,20.71,4000.0,20.7,20.72,20.69,20.71,4000.0
2009-05-15 13:35:00,20.7,20.7,20.67,20.67,6400.0,20.7,20.7,20.67,20.67,6400.0
2009-05-15 13:40:00,20.67,20.68,20.67,20.67,2200.0,20.67,20.68,20.67,20.67,2200.0
2009-05-15 13:45:00,20.67,20.71,20.67,20.71,5700.0,20.67,20.71,20.67,20.71,5700.0
2009-05-15 13:50:00,20.72,20.76,20.72,20.75,8300.0,20.72,20.76,20.72,20.75,8300.0
2009-05-15 13:55:00,20.75,20.75,20.72,20.72,8000.0,20.75,20.75,20.72,20.72,8000.0
2009-05-15 14:00:00,20.73,20.73,20.71,20.71,2900.0,20.73,20.73,20.71,20.71,2900.0
2009-05-15 14:05:00,20.72,20.77,20.71,20.77,6800.0,20.72,20.77,20.71,20.77,6800.0
2009-05-15 14:10:00,20.76,20.77,20.76,20.77,3300.0,20.76,20.77,20.76,20.77,3300.0
2009-05-15 14:15:00,20.76,20.78,20.75,20.77,11200.0,20.76,20.78,20.75,20.77,11200.0
2009-05-15 14:20:00,20.77,20.77,20.74,20.75,11900.0,20.77,20.77,20.74,20.75,11900.0
2009-05-15 14:25:00,20.75,20.75,20.71,20.72,10500.0,20.75,20.75,20.71,20.72,10500.0
2009-05-15 14:30:00,20.72,20.72,20.71,20.71,5900.0,20.72,20.72,20.71,20.71,5900.0
2009-05-15 14:35:00,20.71,20.72,20.68,20.72,13900.0,20.71,20.72,20.68,20.72,13900.0
2009-05-15 14:40:00,20.71,20.72,20.63,20.63,26200.0,20.71,20.72,20.63,20.63,26200.0
2009-05-15 14:45:00,20.64,20.67,20.63,20.66,15000.0,20.64,20.67,20.63,20.66,15000.0
2009-05-15 14:50:00,20.67,20.69,20.65,20.69,10900.0,20.67,20.69,20.65,20.69,10900.0
2009-05-15 14:55:00,20.68,20.69,20.66,20.67,7200.0,20.68,20.69,20.66,20.67,7200.0
2009-05-15 15:00:00,20.66,20.67,20.65,20.65,8600.0,20.66,20.67,20.65,20.65,8600.0
2009-05-15 15:05:00,20.65,20.67,20.65,20.65,18200.0,20.65,20.67,20.65,20.65,18200.0
2009-05-15 15:10:00,20.66,20.66,20.65,20.66,18700.0,20.66,20.66,20.65,20.66,18700.0
2009-05-15 15:15:00,20.66,20.68,20.66,20.68,30500.0,20.66,20.68,20.66,20.68,30500.0
2009-05-15 15:20:00,20.68,20.71,20.68,20.7,21000.0,20.68,20.71,20.68,20.7,21000.0
2009-05-15 15:25:00,20.7,20.76,20.7,20.75,32400.0,20.7,20.76,20.7,20.75,32400.0
2009-05-15 15:30:00,20.75,20.76,20.7,20.7,21000.0,20.75,20.76,20.7,20.7,21000.0
2009-05-15 15:35:00,20.7,20.71,20.69,20.7,14000.0,20.7,20.71,20.69,20.7,14000.0
2009-05-15 15:40:00,20.7,20.73,20.7,20.72,16700.0,20.7,20.73,20.7,20.72,16700.0
2009-05-15 15:45:00,20.72,20.74,20.7,20.7,14700.0,20.72,20.74,20.7,20.7,14700.0
2009-05-15 15:50:00,20.7,20.71,20.66,20.67,31600.0,20.7,20.71,20.66,20.67,31600.0
2009-05-15 15:55:00,20.68,20.69,20.61,20.63,82300.0,20.68,20.69,20.61,20.63,82300.0
2009-05-18 09:30:00,20.76,21.03,20.76,21.01,14700.0,20.76,21.03,20.76,21.01,14700.0
2009-05-18 09:35:00,21.02,21.04,20.87,20.93,19200.0,21.02,21.04,20.87,20.93,19200.0
2009-05-18 09:40:00,20.98,20.98,20.77,20.89,10500.0,20.98,20.98,20.77,20.89,10500.0
2009-05-18 09:45:00,20.91,20.94,20.85,20.85,17400.0,20.91,20.94,20.85,20.85,17400.0
2009-05-18 09:50:00,20.85,20.93,20.85,20.86,11900.0,20.85,20.93,20.85,20.86,11900.0
2009-05-18 09:55:00,20.87,20.88,20.83,20.84,4600.0,20.87,20.88,20.83,20.84,4600.0
2009-05-18 10:00:00,20.84,20.86,20.83,20.85,13200.0,20.84,20.86,20.83,20.85,13200.0
2009-05-18 10:05:00,20.85,20.86,20.84,20.84,14000.0,20.85,20.86,20.84,20.84,14000.0
2009-05-18 10:10:00,20.83,20.86,20.8,20.86,9600.0,20.83,20.86,20.8,20.86,9600.0
2009-05-18 10:15:00,20.85,20.86,20.82,20.82,6300.0,20.85,20.86,20.82,20.82,6300.0
2009-05-18 10:20:00,20.82,20.91,20.82,20.88,14300.0,20.82,20.91,20.82,20.88,14300.0
2009-05-18 10:25:00,20.88,20.9,20.87,20.87,8900.0,20.88,20.9,20.87,20.87,8900.0
2009-05-18 10:30:00,20.88,20.92,20.87,20.87,13900.0,20.88,20.92,20.87,20.87,13900.0
2009-05-18 10:35:00,20.86,20.88,20.85,20.88,7500.0,20.86,20.88,20.85,20.88,7500.0
2009-05-18 10:40:00,20.87,20.94,20.85,20.91,17000.0,20.87,20.94,20.85,20.91,17000.0
2009-05-18 10:45:00,20.92,20.94,20.92,20.94,4500.0,20.92,20.94,20.92,20.94,4500.0
2009-05-18 10:50:00,20.95,20.95,20.89,20.89,5400.0,20.95,20.95,20.89,20.89,5400.0
2009-05-18 10:55:00,20.89,20.9,20.89,20.89,3700.0,20.89,20.9,20.89,20.89,3700.0
2009-05-18 11:00:00,20.89,20.9,20.84,20.85,9900.0,20.89,20.9,20.84,20.85,9900.0
2009-05-18 11:05:00,20.85,20.86,20.84,20.85,11100.0,20.85,20.86,20.84,20.85,11100.0
2009-05-18 11:10:00,20.86,20.9,20.85,20.85,5500.0,20.86,20.9,20.85,20.85,5500.0
2009-05-18 11:15:00,20.86,20.89,20.84,20.85,9200.0,20.86,20.89,20.84,20.85,9200.0
2009-05-18 11:20:00,20.85,20.91,20.85,20.88,15900.0,20.85,20.91,20.85,20.88,15900.0
2009-05-18 11:25:00,20.89,20.91,20.86,20.86,6000.0,20.89,20.91,20.86,20.86,6000.0
2009-05-18 11:30:00,20.87,20.89,20.86,20.86,5500.0,20.87,20.89,20.86,20.86,5500.0
2009-05-18 11:35:00,20.87,20.87,20.83,20.86,9900.0,20.87,20.87,20.83,20.86,9900.0
2009-05-18 11:40:00,20.87,20.88,20.86,20.88,2100.0,20.87,20.88,20.86,20.88,2100.0
2009-05-18 11:45:00,20.88,20.88,20.86,20.86,5200.0,20.88,20.88,20.86,20.86,5200.0
2009-05-18 11:50:00,20.86,20.89,20.86,20.89,4500.0,20.86,20.89,20.86,20.89,4500.0
2009-05-18 11:55:00,20.89,20.89,20.83,20.86,10900.0,20.89,20.89,20.83,20.86,10900.0
2009-05-18 12:00:00,20.87,20.88,20.85,20.85,8200.0,20.87,20.88,20.85,20.85,8200.0
2009-05-18 12:05:00,20.85,20.9,20.85,20.89,12200.0,20.85,20.9,20.85,20.89,12200.0
2009-05-18 12:10:00,20.88,20.89,20.88,20.88,5600.0,20.88,20.89,20.88,20.88,5600.0
2009-05-18 12:15:00,20.89,20.89,20.88,20.88,4600.0,20.89,20.89,20.88,20.88,4600.0
2009-05-18 12:20:00,20.88,20.89,20.87,20.88,5700.0,20.88,20.89,20.87,20.88,5700.0
2009-05-18 12:25:00,20.88,20.95,20.88,20.95,5600.0,20.88,20.95,20.88,20.95,5600.0
2009-05-18 12:30:00,20.94,20.95,20.93,20.94,2700.0,20.94,20.95,20.93,20.94,2700.0
2009-05-18 12:35:00,20.93,20.96,20.92,20.95,7300.0,20.93,20.96,20.92,20.95,7300.0
2009-05-18 12:40:00,20.95,21.05,20.95,21.05,17400.0,20.95,21.05,20.95,21.05,17400.0
2009-05-18 12:45:00,21.06,21.06,21.02,21.02,8000.0,21.06,21.06,21.02,21.02,8000.0
2009-05-18 12:50:00,21.02,21.02,20.98,20.99,5400.0,21.02,21.02,20.98,20.99,5400.0
2009-05-18 12:55:00,20.99,20.99,20.96,20.97,5200.0,20.99,20.99,20.96,20.97,5200.0
2009-05-18 13:00:00,20.96,20.97,20.92,20.92,6900.0,20.96,20.97,20.92,20.92,6900.0
2009-05-18 13:05:00,20.93,20.93,20.92,20.92,4200.0,20.93,20.93,20.92,20.92,4200.0
2009-05-18 13:10:00,20.93,20.96,20.92,20.96,7800.0,20.93,20.96,20.92,20.96,7800.0
2009-05-18 13:15:00,20.95,21.0,20.94,21.0,21400.0,20.95,21.0,20.94,21.0,21400.0
2009-05-18 13:20:00,20.99,21.0,20.98,20.99,10400.0,20.99,21.0,20.98,20.99,10400.0
2009-05-18 13:25:00,20.99,21.0,20.98,21.0,14200.0,20.99,21.0,20.98,21.0,14200.0
2009-05-18 13:30:00,21.0,21.02,20.99,21.01,12100.0,21.0,21.02,20.99,21.01,12100.0
2009-05-18 13:35:00,21.01,21.04,21.01,21.03,11500.0,21.01,21.04,21.01,21.03,11500.0
2009-05-18 13:40:00,21.03,21.03,21.0,21.01,11900.0,21.03,21.03,21.0,21.01,11900.0
2009-05-18 13:45:00,21.01,21.01,21.0,21.0,3600.0,21.01,21.01,21.0,21.0,3600.0
2009-05-18 13:50:00,21.0,21.06,21.0,21.05,13200.0,21.0,21.06,21.0,21.05,13200.0
2009-05-18 13:55:00,21.05,21.05,21.01,21.04,12900.0,21.05,21.05,21.01,21.04,12900.0
2009-05-18 14:00:00,21.05,21.06,20.99,21.01,11400.0,21.05,21.06,20.99,21.01,11400.0
2009-05-18 14:05:00,21.02,21.02,21.0,21.0,3700.0,21.02,21.02,21.0,21.0,3700.0
2009-05-18 14:10:00,21.01,21.03,21.0,21.01,5800.0,21.01,21.03,21.0,21.01,5800.0
2009-05-18 14:15:00,21.02,21.02,21.0,21.0,6300.0,21.02,21.02,21.0,21.0,6300.0
2009-05-18 14:20:00,21.01,21.01,21.0,21.0,4000.0,21.01,21.01,21.0,21.0,4000.0
2009-05-18 14:25:00,21.0,21.0,20.97,20.97,5800.0,21.0,21.0,20.97,20.97,5800.0
2009-05-18 14:30:00,20.98,21.05,20.97,21.04,7700.0,20.98,21.05,20.97,21.04,7700.0
2009-05-18 14:35:00,21.05,21.07,21.03,21.07,11300.0,21.05,21.07,21.03,21.07,11300.0
2009-05-18 14:40:00,21.07,21.14,21.06,21.14,12800.0,21.07,21.14,21.06,21.14,12800.0
2009-05-18 14:45:00,21.14,21.17,21.12,21.14,12900.0,21.14,21.17,21.12,21.14,12900.0
2009-05-18 14:50:00,21.14,21.15,21.13,21.14,16400.0,21.14,21.15,21.13,21.14,16400.0
2009-05-18 14:55:00,21.14,21.15,21.13,21.14,8700.0,21.14,21.15,21.13,21.14,8700.0
2009-05-18 15:00:00,21.14,21.15,21.11,21.12,7800.0,21.14,21.15,21.11,21.12,7800.0
2009-05-18 15:05:00,21.12,21.16,21.12,21.14,7600.0,21.12,21.16,21.12,21.14,7600.0
2009-05-18 15:10:00,21.14,21.15,21.1,21.11,12300.0,21.14,21.15,21.1,21.11,12300.0
2009-05-18 15:15:00,21.12,21.18,21.09,21.17,29400.0,21.12,21.18,21.09,21.17,29400.0
2009-05-18 15:20:00,21.17,21.18,21.16,21.18,7800.0,21.17,21.18,21.16,21.18,7800.0
2009-05-18 15:25:00,21.18,21.21,21.12,21.14,16600.0,21.18,21.21,21.12,21.14,16600.0
2009-05-18 15:30:00,21.14,21.19,21.14,21.19,17600.0,21.14,21.19,21.14,21.19,17600.0
2009-05-18 15:35:00,21.19,21.2,21.16,21.19,17900.0,21.19,21.2,21.16,21.19,17900.0
2009-05-18 15:40:00,21.19,21.2,21.11,21.15,17100.0,21.19,21.2,21.11,21.15,17100.0
2009-05-18 15:45:00,21.14,21.18,21.12,21.18,14100.0,21.14,21.18,21.12,21.18,14100.0
2009-05-18 15:50:00,21.19,21.25,21.18,21.19,35900.0,21.19,21.25,21.18,21.19,35900.0
2009-05-18 15:55:00,21.18,21.26,21.18,21.26,52000.0,21.18,21.26,21.18,21.26,52000.0
2009-05-19 09:30:00,20.95,21.08,20.81,20.99,29900.0,20.95,21.08,20.81,20.99,29900.0
2009-05-19 09:35:00,20.98,21.2,20.98,21.14,9100.0,20.98,21.2,20.98,21.14,9100.0
2009-05-19 09:40:00,21.14,21.14,20.98,21.06,15500.0,21.14,21.14,20.98,21.06,15500.0
2009-05-19 09:45:00,21.06,21.12,21.01,21.05,10600.0,21.06,21.12,21.01,21.05,10600.0
2009-05-19 09:50:00,21.06,21.06,20.93,20.94,7200.0,21.06,21.06,20.93,20.94,7200.0
2009-05-19 09:55:00,20.93,21.07,20.93,21.03,11700.0,20.93,21.07,20.93,21.03,11700.0
2009-05-19 10:00:00,21.01,21.05,20.96,20.99,17900.0,21.01,21.05,20.96,20.99,17900.0
2009-05-19 10:05:00,20.99,21.06,20.98,21.05,34500.0,20.99,21.06,20.98,21.05,34500.0
2009-05-19 10:10:00,21.06,21.06,21.01,21.06,19500.0,21.06,21.06,21.01,21.06,19500.0
2009-05-19 10:15:00,21.08,21.09,21.06,21.07,7100.0,21.08,21.09,21.06,21.07,7100.0
2009-05-19 10:20:00,21.08,21.08,21.01,21.06,18000.0,21.08,21.08,21.01,21.06,18000.0
2009-05-19 10:25:00,21.06,21.09,21.05,21.06,13800.0,21.06,21.09,21.05,21.06,13800.0
2009-05-19 10:30:00,21.07,21.08,21.06,21.08,9400.0,21.07,21.08,21.06,21.08,9400.0
2009-05-19 10:35:00,21.07,21.09,21.07,21.09,5900.0,21.07,21.09,21.07,21.09,5900.0
2009-05-19 10:40:00,21.09,21.09,21.06,21.07,30000.0,21.09,21.09,21.06,21.07,30000.0
2009-05-19 10:45:00,21.07,21.08,21.06,21.08,17600.0,21.07,21.08,21.06,21.08,17600.0
2009-05-19 10:50:00,21.07,21.08,21.05,21.06,12800.0,21.07,21.08,21.05,21.06,12800.0
2009-05-19 10:55:00,21.05,21.07,21.05,21.05,19200.0,21.05,21.07,21.05,21.05,19200.0
2009-05-19 11:00:00,21.05,21.06,21.05,21.05,3300.0,21.05,21.06,21.05,21.05,3300.0
2009-05-19 11:05:00,21.05,21.06,21.04,21.05,16000.0,21.05,21.06,21.04,21.05,16000.0
2009-05-19 11:10:00,21.05,21.06,21.04,21.04,6000.0,21.05,21.06,21.04,21.04,6000.0
2009-05-19 11:15:00,21.04,21.09,21.04,21.08,5000.0,21.04,21.09,21.04,21.08,5000.0
2009-05-19 11:20:00,21.09,21.09,21.07,21.07,4300.0,21.09,21.09,21.07,21.07,4300.0
2009-05-19 11:25:00,21.08,21.1,21.04,21.1,12400.0,21.08,21.1,21.04,21.1,12400.0
2009-05-19 11:30:00,21.1,21.1,21.09,21.1,2900.0,21.1,21.1,21.09,21.1,2900.0
2009-05-19 11:35:00,21.09,21.1,21.07,21.1,8000.0,21.09,21.1,21.07,21.1,8000.0
2009-05-19 11:40:00,21.09,21.15,21.09,21.12,11300.0,21.09,21.15,21.09,21.12,11300.0
2009-05-19 11:45:00,21.11,21.13,21.1,21.13,4200.0,21.11,21.13,21.1,21.13,4200.0
2009-05-19 11:50:00,21.14,21.15,21.1,21.1,6300.0,21.14,21.15,21.1,21.1,6300.0
2009-05-19 11:55:00,21.09,21.15,21.09,21.14,4400.0,21.09,21.15,21.09,21.14,4400.0
2009-05-19 12:00:00,21.14,21.16,21.14,21.15,1400.0,21.14,21.16,21.14,21.15,1400.0
2009-05-19 12:05:00,21.15,21.18,21.15,21.17,10400.0,21.15,21.18,21.15,21.17,10400.0
2009-05-19 12:10:00,21.18,21.21,21.17,21.21,9200.0,21.18,21.21,21.17,21.21,9200.0
2009-05-19 12:15:00,21.21,21.21,21.19,21.21,9300.0,21.21,21.21,21.19,21.21,9300.0
2009-05-19 12:20:00,21.21,21.21,21.2,21.21,2800.0,21.21,21.21,21.2,21.21,2800.0
2009-05-19 12:25:00,21.2,21.21,21.2,21.21,2000.0,21.2,21.21,21.2,21.21,2000.0
2009-05-19 12:30:00,21.2,21.22,21.2,21.22,3000.0,21.2,21.22,21.2,21.22,3000.0
2009-05-19 12:35:00,21.22,21.24,21.2,21.24,6400.0,21.22,21.24,21.2,21.24,6400.0
2009-05-19 12:40:00,21.23,21.29,21.23,21.27,11100.0,21.23,21.29,21.23,21.27,11100.0
2009-05-19 12:45:00,21.28,21.28,21.26,21.26,3200.0,21.28,21.28,21.26,21.26,3200.0
2009-05-19 12:50:00,21.26,21.26,21.22,21.23,4900.0,21.26,21.26,21.22,21.23,4900.0
2009-05-19 12:55:00,21.24,21.25,21.22,21.22,3600.0,21.24,21.25,21.22,21.22,3600.0
2009-05-19 13:00:00,21.22,21.23,21.21,21.21,1600.0,21.22,21.23,21.21,21.21,1600.0
2009-05-19 13:05:00,21.22,21.24,21.21,21.24,4100.0,21.22,21.24,21.21,21.24,4100.0
2009-05-19 13:10:00,21.23,21.24,21.21,21.21,7700.0,21.23,21.24,21.21,21.21,7700.0
2009-05-19 13:15:00,21.21,21.25,21.21,21.24,4400.0,21.21,21.25,21.21,21.24,4400.0
2009-05-19 13:20:00,21.25,21.34,21.25,21.34,12800.0,21.25,21.34,21.25,21.34,12800.0
2009-05-19 13:25:00,21.33,21.35,21.32,21.35,8700.0,21.33,21.35,21.32,21.35,8700.0
2009-05-19 13:30:00,21.35,21.36,21.32,21.34,19500.0,21.35,21.36,21.32,21.34,19500.0
2009-05-19 13:35:00,21.33,21.36,21.33,21.35,7500.0,21.33,21.36,21.33,21.35,7500.0
2009-05-19 13:40:00,21.35,21.36,21.33,21.36,15500.0,21.35,21.36,21.33,21.36,15500.0
2009-05-19 13:45:00,21.37,21.38,21.33,21.34,19700.0,21.37,21.38,21.33,21.34,19700.0
2009-05-19 13:50:00,21.34,21.35,21.31,21.31,14900.0,21.34,21.35,21.31,21.31,14900.0
2009-05-19 13:55:00,21.32,21.38,21.32,21.38,8900.0,21.32,21.38,21.32,21.38,8900.0
2009-05-19 14:00:00,21.37,21.38,21.33,21.36,10300.0,21.37,21.38,21.33,21.36,10300.0
2009-05-19 14:05:00,21.35,21.37,21.35,21.37,5400.0,21.35,21.37,21.35,21.37,5400.0
2009-05-19 14:10:00,21.37,21.4,21.36,21.4,6600.0,21.37,21.4,21.36,21.4,6600.0
2009-05-19 14:15:00,21.4,21.41,21.39,21.4,15600.0,21.4,21.41,21.39,21.4,15600.0
2009-05-19 14:20:00,21.4,21.4,21.35,21.36,11600.0,21.4,21.4,21.35,21.36,11600.0
2009-05-19 14:25:00,21.35,21.36,21.35,21.35,6900.0,21.35,21.36,21.35,21.35,6900.0
2009-05-19 14:30:00,21.36,21.38,21.35,21.35,12900.0,21.36,21.38,21.35,21.35,12900.0
2009-05-19 14:35:00,21.35,21.42,21.35,21.42,22400.0,21.35,21.42,21.35,21.42,22400.0
2009-05-19 14:40:00,21.41,21.43,21.41,21.43,10500.0,21.41,21.43,21.41,21.43,10500.0
2009-05-19 14:45:00,21.43,21.46,21.41,21.45,16900.0,21.43,21.46,21.41,21.45,16900.0
2009-05-19 14:50:00,21.45,21.46,21.43,21.45,9800.0,21.45,21.46,21.43,21.45,9800.0
2009-05-19 14:55:00,21.46,21.46,21.43,21.45,16400.0,21.46,21.46,21.43,21.45,16400.0
2009-05-19 15:00:00,21.45,21.48,21.45,21.48,24900.0,21.45,21.48,21.45,21.48,24900.0
2009-05-19 15:05:00,21.48,21.48,21.46,21.47,10000.0,21.48,21.48,21.46,21.47,10000.0
2009-05-19 15:10:00,21.46,21.47,21.42,21.45,21700.0,21.46,21.47,21.42,21.45,21700.0
2009-05-19 15:15:00,21.45,21.46,21.43,21.46,7600.0,21.45,21.46,21.43,21.46,7600.0
2009-05-19 15:20:00,21.45,21.5,21.45,21.5,15800.0,21.45,21.5,21.45,21.5,15800.0
2009-05-19 15:25:00,21.5,21.5,21.49,21.49,14500.0,21.5,21.5,21.49,21.49,14500.0
2009-05-19 15:30:00,21.49,21.5,21.39,21.39,20600.0,21.49,21.5,21.39,21.39,20600.0
2009-05-19 15:35:00,21.39,21.43,21.39,21.41,18600.0,21.39,21.43,21.39,21.41,18600.0
2009-05-19 15:40:00,21.4,21.46,21.38,21.38,24300.0,21.4,21.46,21.38,21.38,24300.0
2009-05-19 15:45:00,21.39,21.41,21.37,21.37,29300.0,21.39,21.41,21.37,21.37,29300.0
2009-05-19 15:50:00,21.36,21.47,21.36,21.41,76400.0,21.36,21.47,21.36,21.41,76400.0
2009-05-19 15:55:00,21.4,21.4,21.33,21.37,109800.0,21.4,21.4,21.33,21.37,109800.0
2009-05-20 09:30:00,21.44,21.58,21.42,21.5,13500.0,21.44,21.58,21.42,21.5,13500.0
2009-05-20 09:35:00,21.5,21.56,21.38,21.45,16700.0,21.5,21.56,21.38,21.45,16700.0
2009-05-20 09:40:00,21.48,21.66,21.47,21.63,8700.0,21.48,21.66,21.47,21.63,8700.0
2009-05-20 09:45:00,21.64,21.77,21.6,21.68,20400.0,21.64,21.77,21.6,21.68,20400.0
2009-05-20 09:50:00,21.69,21.75,21.67,21.71,13900.0,21.69,21.75,21.67,21.71,13900.0
2009-05-20 09:55:00,21.68,21.7,21.58,21.58,15000.0,21.68,21.7,21.58,21.58,15000.0
2009-05-20 10:00:00,21.58,21.72,21.58,21.64,16300.0,21.58,21.72,21.58,21.64,16300.0
2009-05-20 10:05:00,21.64,21.69,21.62,21.62,12200.0,21.64,21.69,21.62,21.62,12200.0
2009-05-20 10:10:00,21.61,21.69,21.58,21.66,14500.0,21.61,21.69,21.58,21.66,14500.0
2009-05-20 10:15:00,21.66,21.74,21.65,21.74,12100.0,21.66,21.74,21.65,21.74,12100.0
2009-05-20 10:20:00,21.74,21.79,21.73,21.78,16400.0,21.74,21.79,21.73,21.78,16400.0
2009-05-20 10:25:00,21.8,21.81,21.72,21.73,20700.0,21.8,21.81,21.72,21.73,20700.0
2009-05-20 10:30:00,21.72,21.75,21.72,21.73,25600.0,21.72,21.75,21.72,21.73,25600.0
2009-05-20 10:35:00,21.73,21.79,21.72,21.76,9800.0,21.73,21.79,21.72,21.76,9800.0
2009-05-20 10:40:00,21.76,21.8,21.74,21.77,9100.0,21.76,21.8,21.74,21.77,9100.0
2009-05-20 10:45:00,21.77,21.83,21.77,21.79,13600.0,21.77,21.83,21.77,21.79,13600.0
2009-05-20 10:50:00,21.8,21.86,21.8,21.85,14500.0,21.8,21.86,21.8,21.85,14500.0
2009-05-20 10:55:00,21.85,21.86,21.74,21.81,18700.0,21.85,21.86,21.74,21.81,18700.0
2009-05-20 11:00:00,21.8,21.85,21.8,21.83,19300.0,21.8,21.85,21.8,21.83,19300.0
2009-05-20 11:05:00,21.84,21.85,21.76,21.78,21000.0,21.84,21.85,21.76,21.78,21000.0
2009-05-20 11:10:00,21.74,21.76,21.72,21.76,36900.0,21.74,21.76,21.72,21.76,36900.0
2009-05-20 11:15:00,21.76,21.78,21.75,21.76,16700.0,21.76,21.78,21.75,21.76,16700.0
2009-05-20 11:20:00,21.76,21.85,21.76,21.8,22800.0,21.76,21.85,21.76,21.8,22800.0
2009-05-20 11:25:00,21.8,21.8,21.77,21.79,12200.0,21.8,21.8,21.77,21.79,12200.0
2009-05-20 11:30:00,21.8,21.85,21.8,21.81,14000.0,21.8,21.85,21.8,21.81,14000.0
2009-05-20 11:35:00,21.81,21.86,21.81,21.85,17900.0,21.81,21.86,21.81,21.85,17900.0
2009-05-20 11:40:00,21.85,21.95,21.84,21.94,21100.0,21.85,21.95,21.84,21.94,21100.0
2009-05-20 11:45:00,21.95,21.96,21.87,21.87,11600.0,21.95,21.96,21.87,21.87,11600.0
2009-05-20 11:50:00,21.86,21.91,21.83,21.87,17700.0,21.86,21.91,21.83,21.87,17700.0
2009-05-20 11:55:00,21.87,21.87,21.83,21.84,6900.0,21.87,21.87,21.83,21.84,6900.0
2009-05-20 12:00:00,21.85,21.85,21.83,21.85,11700.0,21.85,21.85,21.83,21.85,11700.0
2009-05-20 12:05:00,21.84,21.88,21.84,21.88,8800.0,21.84,21.88,21.84,21.88,8800.0
2009-05-20 12:10:00,21.88,21.96,21.86,21.95,42500.0,21.88,21.96,21.86,21.95,42500.0
2009-05-20 12:15:00,21.95,21.95,21.9,21.94,17800.0,21.95,21.95,21.9,21.94,17800.0
2009-05-20 12:20:00,21.94,21.95,21.89,21.93,30900.0,21.94,21.95,21.89,21.93,30900.0
2009-05-20 12:25:00,21.93,21.94,21.88,21.91,13600.0,21.93,21.94,21.88,21.91,13600.0
2009-05-20 12:30:00,21.91,21.92,21.8,21.8,13000.0,21.91,21.92,21.8,21.8,13000.0
2009-05-20 12:35:00,21.8,21.8,21.78,21.79,4400.0,21.8,21.8,21.78,21.79,4400.0
2009-05-20 12:40:00,21.78,21.81,21.76,21.81,24500.0,21.78,21.81,21.76,21.81,24500.0
2009-05-20 12:45:00,21.82,21.82,21.81,21.81,6500.0,21.82,21.82,21.81,21.81,6500.0
2009-05-20 12:50:00,21.81,21.82,21.77,21.81,9400.0,21.81,21.82,21.77,21.81,9400.0
2009-05-20 12:55:00,21.81,21.81,21.63,21.69,15900.0,21.81,21.81,21.63,21.69,15900.0
2009-05-20 13:00:00,21.7,21.75,21.7,21.7,12300.0,21.7,21.75,21.7,21.7,12300.0
2009-05-20 13:05:00,21.71,21.74,21.67,21.67,11200.0,21.71,21.74,21.67,21.67,11200.0
2009-05-20 13:10:00,21.67,21.72,21.66,21.71,9700.0,21.67,21.72,21.66,21.71,9700.0
2009-05-20 13:15:00,21.71,21.76,21.7,21.76,15100.0,21.71,21.76,21.7,21.76,15100.0
2009-05-20 13:20:00,21.76,21.83,21.74,21.76,33600.0,21.76,21.83,21.74,21.76,33600.0
2009-05-20 13:25:00,21.76,21.85,21.75,21.85,12100.0,21.76,21.85,21.75,21.85,12100.0
2009-05-20 13:30:00,21.85,21.85,21.75,21.75,9100.0,21.85,21.85,21.75,21.75,9100.0
2009-05-20 13:35:00,21.76,21.84,21.75,21.84,9700.0,21.76,21.84,21.75,21.84,9700.0
2009-05-20 13:40:00,21.85,21.87,21.83,21.84,6000.0,21.85,21.87,21.83,21.84,6000.0
2009-05-20 13:45:00,21.84,21.89,21.8,21.88,18100.0,21.84,21.89,21.8,21.88,18100.0
2009-05-20 13:50:00,21.88,21.9,21.87,21.9,6400.0,21.88,21.9,21.87,21.9,6400.0
2009-05-20 13:55:00,21.9,21.93,21.89,21.93,12000.0,21.9,21.93,21.89,21.93,12000.0
2009-05-20 14:00:00,21.92,21.93,21.74,21.77,19000.0,21.92,21.93,21.74,21.77,19000.0
2009-05-20 14:05:00,21.76,21.86,21.76,21.82,19800.0,21.76,21.86,21.76,21.82,19800.0
2009-05-20 14:10:00,21.82,21.88,21.81,21.83,10000.0,21.82,21.88,21.81,21.83,10000.0
2009-05-20 14:15:00,21.83,21.93,21.82,21.92,14600.0,21.83,21.93,21.82,21.92,14600.0
2009-05-20 14:20:00,21.95,21.96,21.89,21.91,11600.0,21.95,21.96,21.89,21.91,11600.0
2009-05-20 14:25:00,21.91,21.91,21.86,21.87,8100.0,21.91,21.91,21.86,21.87,8100.0
2009-05-20 14:30:00,21.86,21.87,21.77,21.77,20600.0,21.86,21.87,21.77,21.77,20600.0
2009-05-20 14:35:00,21.78,21.81,21.76,21.79,22400.0,21.78,21.81,21.76,21.79,22400.0
2009-05-20 14:40:00,21.8,21.9,21.79,21.88,14500.0,21.8,21.9,21.79,21.88,14500.0
2009-05-20 14:45:00,21.87,21.89,21.83,21.89,14300.0,21.87,21.89,21.83,21.89,14300.0
2009-05-20 14:50:00,21.89,21.89,21.79,21.87,23000.0,21.89,21.89,21.79,21.87,23000.0
2009-05-20 14:55:00,21.87,21.89,21.8,21.8,17200.0,21.87,21.89,21.8,21.8,17200.0
2009-05-20 15:00:00,21.81,21.85,21.79,21.84,29400.0,21.81,21.85,21.79,21.84,29400.0
2009-05-20 15:05:00,21.84,21.88,21.75,21.76,33300.0,21.84,21.88,21.75,21.76,33300.0
2009-05-20 15:10:00,21.76,21.76,21.65,21.67,22400.0,21.76,21.76,21.65,21.67,22400.0
2009-05-20 15:15:00,21.66,21.67,21.63,21.66,14500.0,21.66,21.67,21.63,21.66,14500.0
2009-05-20 15:20:00,21.66,21.68,21.59,21.63,29200.0,21.66,21.68,21.59,21.63,29200.0
2009-05-20 15:25:00,21.63,21.69,21.6,21.66,22600.0,21.63,21.69,21.6,21.66,22600.0
2009-05-20 15:30:00,21.65,21.66,21.57,21.64,30400.0,21.65,21.66,21.57,21.64,30400.0
2009-05-20 15:35:00,21.64,21.66,21.59,21.61,22100.0,21.64,21.66,21.59,21.61,22100.0
2009-05-20 15:40:00,21.6,21.6,21.52,21.53,23400.0,21.6,21.6,21.52,21.53,23400.0
2009-05-20 15:45:00,21.53,21.58,21.53,21.55,41100.0,21.53,21.58,21.53,21.55,41100.0
2009-05-20 15:50:00,21.55,21.63,21.54,21.59,54400.0,21.55,21.63,21.54,21.59,54400.0
2009-05-20 15:55:00,21.59,21.62,21.59,21.61,61900.0,21.59,21.62,21.59,21.61,61900.0
2009-05-21 09:30:00,20.39,20.56,19.56,19.64,142900.0,20.39,20.56,19.56,19.64,142900.0
2009-05-21 09:35:00,19.66,19.9,19.58,19.58,118400.0,19.66,19.9,19.58,19.58,118400.0
2009-05-21 09:40:00,19.59,19.59,19.06,19.22,292000.0,19.59,19.59,19.06,19.22,292000.0
2009-05-21 09:45:00,19.21,19.47,19.18,19.3,226400.0,19.21,19.47,19.18,19.3,226400.0
2009-05-21 09:50:00,19.3,19.4,19.27,19.34,170700.0,19.3,19.4,19.27,19.34,170700.0
2009-05-21 09:55:00,19.32,19.39,19.25,19.37,195400.0,19.32,19.39,19.25,19.37,195400.0
2009-05-21 10:00:00,19.36,19.65,19.33,19.37,129400.0,19.36,19.65,19.33,19.37,129400.0
2009-05-21 10:05:00,19.38,19.38,19.25,19.25,87000.0,19.38,19.38,19.25,19.25,87000.0
2009-05-21 10:10:00,19.25,19.28,19.18,19.18,108100.0,19.25,19.28,19.18,19.18,108100.0
2009-05-21 10:15:00,19.19,19.23,19.12,19.12,69500.0,19.19,19.23,19.12,19.12,69500.0
2009-05-21 10:20:00,19.13,19.2,19.09,19.14,83400.0,19.13,19.2,19.09,19.14,83400.0
2009-05-21 10:25:00,19.11,19.2,19.09,19.11,69200.0,19.11,19.2,19.09,19.11,69200.0
2009-05-21 10:30:00,19.11,19.2,18.9,19.2,161400.0,19.11,19.2,18.9,19.2,161400.0
2009-05-21 10:35:00,19.2,19.29,19.1,19.21,88400.0,19.2,19.29,19.1,19.21,88400.0
2009-05-21 10:40:00,19.23,19.31,19.2,19.29,56300.0,19.23,19.31,19.2,19.29,56300.0
2009-05-21 10:45:00,19.28,19.34,19.28,19.31,44300.0,19.28,19.34,19.28,19.31,44300.0
2009-05-21 10:50:00,19.31,19.38,19.3,19.3,51100.0,19.31,19.38,19.3,19.3,51100.0
2009-05-21 10:55:00,19.3,19.33,19.17,19.22,54400.0,19.3,19.33,19.17,19.22,54400.0
2009-05-21 11:00:00,19.21,19.3,19.1,19.15,41400.0,19.21,19.3,19.1,19.15,41400.0
2009-05-21 11:05:00,19.15,19.23,19.14,19.2,23200.0,19.15,19.23,19.14,19.2,23200.0
2009-05-21 11:10:00,19.19,19.26,19.17,19.22,22500.0,19.19,19.26,19.17,19.22,22500.0
2009-05-21 11:15:00,19.23,19.29,19.22,19.27,230000.0,19.23,19.29,19.22,19.27,230000.0
2009-05-21 11:20:00,19.27,19.27,19.2,19.22,37600.0,19.27,19.27,19.2,19.22,37600.0
2009-05-21 11:25:00,19.22,19.25,19.13,19.13,25500.0,19.22,19.25,19.13,19.13,25500.0
2009-05-21 11:30:00,19.12,19.15,19.1,19.15,27700.0,19.12,19.15,19.1,19.15,27700.0
2009-05-21 11:35:00,19.14,19.17,19.11,19.13,27900.0,19.14,19.17,19.11,19.13,27900.0
2009-05-21 11:40:00,19.12,19.13,18.95,18.95,76900.0,19.12,19.13,18.95,18.95,76900.0
2009-05-21 11:45:00,18.94,19.1,18.94,19.01,181500.0,18.94,19.1,18.94,19.01,181500.0
2009-05-21 11:50:00,19.02,19.02,18.85,18.94,65200.0,19.02,19.02,18.85,18.94,65200.0
2009-05-21 11:55:00,18.95,19.0,18.92,18.95,27700.0,18.95,19.0,18.92,18.95,27700.0
2009-05-21 12:00:00,18.95,19.03,18.95,19.01,51000.0,18.95,19.03,18.95,19.01,51000.0
2009-05-21 12:05:00,19.0,19.1,19.0,19.09,68500.0,19.0,19.1,19.0,19.09,68500.0
2009-05-21 12:10:00,19.1,19.1,19.03,19.05,40700.0,19.1,19.1,19.03,19.05,40700.0
2009-05-21 12:15:00,19.05,19.12,19.04,19.07,64400.0,19.05,19.12,19.04,19.07,64400.0
2009-05-21 12:20:00,19.07,19.08,19.05,19.05,47800.0,19.07,19.08,19.05,19.05,47800.0
2009-05-21 12:25:00,19.05,19.07,19.03,19.06,28200.0,19.05,19.07,19.03,19.06,28200.0
2009-05-21 12:30:00,19.07,19.07,19.05,19.06,13200.0,19.07,19.07,19.05,19.06,13200.0
2009-05-21 12:35:00,19.05,19.11,19.05,19.11,41000.0,19.05,19.11,19.05,19.11,41000.0
2009-05-21 12:40:00,19.1,19.13,19.08,19.11,50700.0,19.1,19.13,19.08,19.11,50700.0
2009-05-21 12:45:00,19.1,19.12,19.09,19.09,42500.0,19.1,19.12,19.09,19.09,42500.0
2009-05-21 12:50:00,19.1,19.16,19.09,19.1,135500.0,19.1,19.16,19.09,19.1,135500.0
2009-05-21 12:55:00,19.1,19.22,19.1,19.18,37200.0,19.1,19.22,19.1,19.18,37200.0
2009-05-21 13:00:00,19.18,19.26,19.16,19.19,38700.0,19.18,19.26,19.16,19.19,38700.0
2009-05-21 13:05:00,19.19,19.21,19.16,19.16,39900.0,19.19,19.21,19.16,19.16,39900.0
2009-05-21 13:10:00,19.16,19.17,19.15,19.15,16500.0,19.16,19.17,19.15,19.15,16500.0
2009-05-21 13:15:00,19.16,19.16,19.11,19.15,45500.0,19.16,19.16,19.11,19.15,45500.0
2009-05-21 13:20:00,19.15,19.21,19.13,19.19,37000.0,19.15,19.21,19.13,19.19,37000.0
2009-05-21 13:25:00,19.2,19.21,19.18,19.2,52400.0,19.2,19.21,19.18,19.2,52400.0
2009-05-21 13:30:00,19.2,19.2,19.16,19.16,47000.0,19.2,19.2,19.16,19.16,47000.0
2009-05-21 13:35:00,19.16,19.18,19.15,19.15,54900.0,19.16,19.18,19.15,19.15,54900.0
2009-05-21 13:40:00,19.15,19.2,19.15,19.18,48400.0,19.15,19.2,19.15,19.18,48400.0
2009-05-21 13:45:00,19.18,19.18,19.15,19.16,23900.0,19.18,19.18,19.15,19.16,23900.0
2009-05-21 13:50:00,19.15,19.17,19.15,19.17,20400.0,19.15,19.17,19.15,19.17,20400.0
2009-05-21 13:55:00,19.17,19.25,19.17,19.25,51100.0,19.17,19.25,19.17,19.25,51100.0
2009-05-21 14:00:00,19.25,19.35,19.25,19.29,98600.0,19.25,19.35,19.25,19.29,98600.0
2009-05-21 14:05:00,19.28,19.3,19.17,19.24,80800.0,19.28,19.3,19.17,19.24,80800.0
2009-05-21 14:10:00,19.24,19.25,19.18,19.19,31500.0,19.24,19.25,19.18,19.19,31500.0
2009-05-21 14:15:00,19.19,19.21,19.18,19.21,19400.0,19.19,19.21,19.18,19.21,19400.0
2009-05-21 14:20:00,19.21,19.23,19.2,19.23,19100.0,19.21,19.23,19.2,19.23,19100.0
2009-05-21 14:25:00,19.23,19.28,19.22,19.26,24800.0,19.23,19.28,19.22,19.26,24800.0
2009-05-21 14:30:00,19.25,19.28,19.25,19.26,35200.0,19.25,19.28,19.25,19.26,35200.0
2009-05-21 14:35:00,19.27,19.27,19.21,19.21,53800.0,19.27,19.27,19.21,19.21,53800.0
2009-05-21 14:40:00,19.22,19.26,19.2,19.22,83200.0,19.22,19.26,19.2,19.22,83200.0
2009-05-21 14:45:00,19.21,19.25,19.17,19.25,84000.0,19.21,19.25,19.17,19.25,84000.0
2009-05-21 14:50:00,19.25,19.28,19.22,19.23,65100.0,19.25,19.28,19.22,19.23,65100.0
2009-05-21 14:55:00,19.23,19.3,19.22,19.28,60700.0,19.23,19.3,19.22,19.28,60700.0
2009-05-21 15:00:00,19.27,19.28,19.25,19.26,75800.0,19.27,19.28,19.25,19.26,75800.0
2009-05-21 15:05:00,19.26,19.29,19.25,19.25,56700.0,19.26,19.29,19.25,19.25,56700.0
2009-05-21 15:10:00,19.25,19.35,19.25,19.35,62900.0,19.25,19.35,19.25,19.35,62900.0
2009-05-21 15:15:00,19.34,19.4,19.34,19.38,181800.0,19.34,19.4,19.34,19.38,181800.0
2009-05-21 15:20:00,19.38,19.51,19.38,19.49,115100.0,19.38,19.51,19.38,19.49,115100.0
2009-05-21 15:25:00,19.48,19.52,19.44,19.48,103600.0,19.48,19.52,19.44,19.48,103600.0
2009-05-21 15:30:00,19.48,19.62,19.47,19.48,165900.0,19.48,19.62,19.47,19.48,165900.0
2009-05-21 15:35:00,19.48,19.48,19.32,19.32,108900.0,19.48,19.48,19.32,19.32,108900.0
2009-05-21 15:40:00,19.32,19.51,19.31,19.47,213600.0,19.32,19.51,19.31,19.47,213600.0
2009-05-21 15:45:00,19.46,19.46,19.41,19.45,91700.0,19.46,19.46,19.41,19.45,91700.0
2009-05-21 15:50:00,19.45,19.46,19.37,19.39,164600.0,19.45,19.46,19.37,19.39,164600.0
2009-05-21 15:55:00,19.39,19.43,19.35,19.41,180600.0,19.39,19.43,19.35,19.41,180600.0
2009-05-22 09:30:00,19.41,19.58,19.15,19.22,41000.0,19.41,19.58,19.15,19.22,41000.0
2009-05-22 09:35:00,19.25,19.34,19.16,19.22,21200.0,19.25,19.34,19.16,19.22,21200.0
2009-05-22 09:40:00,19.2,19.2,19.14,19.15,13600.0,19.2,19.2,19.14,19.15,13600.0
2009-05-22 09:45:00,19.15,19.16,19.05,19.12,35800.0,19.15,19.16,19.05,19.12,35800.0
2009-05-22 09:50:00,19.12,19.16,19.07,19.15,27900.0,19.12,19.16,19.07,19.15,27900.0
2009-05-22 09:55:00,19.15,19.24,19.13,19.22,14300.0,19.15,19.24,19.13,19.22,14300.0
2009-05-22 10:00:00,19.21,19.35,19.17,19.34,42600.0,19.21,19.35,19.17,19.34,42600.0
2009-05-22 10:05:00,19.33,19.35,19.25,19.26,22700.0,19.33,19.35,19.25,19.26,22700.0
2009-05-22 10:10:00,19.27,19.31,19.26,19.29,33700.0,19.27,19.31,19.26,19.29,33700.0
2009-05-22 10:15:00,19.3,19.41,19.28,19.39,33300.0,19.3,19.41,19.28,19.39,33300.0
2009-05-22 10:20:00,19.39,19.39,19.31,19.31,10700.0,19.39,19.39,19.31,19.31,10700.0
2009-05-22 10:25:00,19.32,19.38,19.3,19.35,26500.0,19.32,19.38,19.3,19.35,26500.0
2009-05-22 10:30:00,19.35,19.35,19.3,19.33,25300.0,19.35,19.35,19.3,19.33,25300.0
2009-05-22 10:35:00,19.33,19.33,19.3,19.3,13000.0,19.33,19.33,19.3,19.3,13000.0
2009-05-22 10:40:00,19.31,19.46,19.3,19.45,47900.0,19.31,19.46,19.3,19.45,47900.0
2009-05-22 10:45:00,19.45,19.46,19.43,19.44,24200.0,19.45,19.46,19.43,19.44,24200.0
2009-05-22 10:50:00,19.45,19.45,19.41,19.42,13800.0,19.45,19.45,19.41,19.42,13800.0
2009-05-22 10:55:00,19.42,19.45,19.42,19.45,16100.0,19.42,19.45,19.42,19.45,16100.0
2009-05-22 11:00:00,19.45,19.45,19.4,19.41,19200.0,19.45,19.45,19.4,19.41,19200.0
2009-05-22 11:05:00,19.4,19.41,19.35,19.4,17000.0,19.4,19.41,19.35,19.4,17000.0
2009-05-22 11:10:00,19.4,19.41,19.38,19.41,14100.0,19.4,19.41,19.38,19.41,14100.0
2009-05-22 11:15:00,19.41,19.49,19.4,19.48,15800.0,19.41,19.49,19.4,19.48,15800.0
2009-05-22 11:20:00,19.48,19.5,19.47,19.49,12500.0,19.48,19.5,19.47,19.49,12500.0
2009-05-22 11:25:00,19.48,19.49,19.47,19.49,8200.0,19.48,19.49,19.47,19.49,8200.0
2009-05-22 11:30:00,19.48,19.49,19.43,19.43,21200.0,19.48,19.49,19.43,19.43,21200.0
2009-05-22 11:35:00,19.44,19.45,19.43,19.43,8200.0,19.44,19.45,19.43,19.43,8200.0
2009-05-22 11:40:00,19.43,19.44,19.41,19.43,9100.0,19.43,19.44,19.41,19.43,9100.0
2009-05-22 11:45:00,19.44,19.48,19.43,19.48,9400.0,19.44,19.48,19.43,19.48,9400.0
2009-05-22 11:50:00,19.47,19.48,19.41,19.44,12700.0,19.47,19.48,19.41,19.44,12700.0
2009-05-22 11:55:00,19.44,19.45,19.4,19.42,15700.0,19.44,19.45,19.4,19.42,15700.0
2009-05-22 12:00:00,19.42,19.47,19.41,19.46,26100.0,19.42,19.47,19.41,19.46,26100.0
2009-05-22 12:05:00,19.46,19.47,19.43,19.46,9100.0,19.46,19.47,19.43,19.46,9100.0
2009-05-22 12:10:00,19.45,19.5,19.45,19.45,13100.0,19.45,19.5,19.45,19.45,13100.0
2009-05-22 12:15:00,19.46,19.46,19.42,19.44,13900.0,19.46,19.46,19.42,19.44,13900.0
2009-05-22 12:20:00,19.45,19.45,19.41,19.42,13200.0,19.45,19.45,19.41,19.42,13200.0
2009-05-22 12:25:00,19.41,19.43,19.36,19.38,22200.0,19.41,19.43,19.36,19.38,22200.0
2009-05-22 12:30:00,19.38,19.39,19.37,19.38,21000.0,19.38,19.39,19.37,19.38,21000.0
2009-05-22 12:35:00,19.38,19.46,19.38,19.44,28600.0,19.38,19.46,19.38,19.44,28600.0
2009-05-22 12:40:00,19.45,19.46,19.44,19.46,5500.0,19.45,19.46,19.44,19.46,5500.0
2009-05-22 12:45:00,19.45,19.46,19.45,19.45,4300.0,19.45,19.46,19.45,19.45,4300.0
2009-05-22 12:50:00,19.45,19.51,19.45,19.5,17300.0,19.45,19.51,19.45,19.5,17300.0
2009-05-22 12:55:00,19.5,19.53,19.49,19.52,16100.0,19.5,19.53,19.49,19.52,16100.0
2009-05-22 13:00:00,19.52,19.54,19.52,19.52,11600.0,19.52,19.54,19.52,19.52,11600.0
2009-05-22 13:05:00,19.53,19.53,19.5,19.52,24100.0,19.53,19.53,19.5,19.52,24100.0
2009-05-22 13:10:00,19.51,19.52,19.5,19.5,20800.0,19.51,19.52,19.5,19.5,20800.0
2009-05-22 13:15:00,19.5,19.51,19.49,19.49,11800.0,19.5,19.51,19.49,19.49,11800.0
2009-05-22 13:20:00,19.49,19.52,19.47,19.52,15500.0,19.49,19.52,19.47,19.52,15500.0
2009-05-22 13:25:00,19.52,19.55,19.51,19.51,12900.0,19.52,19.55,19.51,19.51,12900.0
2009-05-22 13:30:00,19.51,19.52,19.42,19.42,20700.0,19.51,19.52,19.42,19.42,20700.0
2009-05-22 13:35:00,19.42,19.42,19.38,19.38,16900.0,19.42,19.42,19.38,19.38,16900.0
2009-05-22 13:40:00,19.38,19.42,19.38,19.42,16200.0,19.38,19.42,19.38,19.42,16200.0
2009-05-22 13:45:00,19.42,19.46,19.41,19.46,51600.0,19.42,19.46,19.41,19.46,51600.0
2009-05-22 13:50:00,19.45,19.49,19.45,19.48,28600.0,19.45,19.49,19.45,19.48,28600.0
2009-05-22 13:55:00,19.48,19.53,19.46,19.53,25800.0,19.48,19.53,19.46,19.53,25800.0
2009-05-22 14:00:00,19.53,19.54,19.48,19.48,27100.0,19.53,19.54,19.48,19.48,27100.0
2009-05-22 14:05:00,19.48,19.53,19.46,19.49,31400.0,19.48,19.53,19.46,19.49,31400.0
2009-05-22 14:10:00,19.48,19.48,19.45,19.45,11600.0,19.48,19.48,19.45,19.45,11600.0
2009-05-22 14:15:00,19.45,19.48,19.45,19.47,14500.0,19.45,19.48,19.45,19.47,14500.0
2009-05-22 14:20:00,19.47,19.5,19.45,19.49,23800.0,19.47,19.5,19.45,19.49,23800.0
2009-05-22 14:25:00,19.49,19.52,19.48,19.52,20200.0,19.49,19.52,19.48,19.52,20200.0
2009-05-22 14:30:00,19.51,19.51,19.48,19.49,19600.0,19.51,19.51,19.48,19.49,19600.0
2009-05-22 14:35:00,19.5,19.5,19.47,19.47,21700.0,19.5,19.5,19.47,19.47,21700.0
2009-05-22 14:40:00,19.47,19.5,19.46,19.48,20700.0,19.47,19.5,19.46,19.48,20700.0
2009-05-22 14:45:00,19.47,19.47,19.42,19.42,16200.0,19.47,19.47,19.42,19.42,16200.0
2009-05-22 14:50:00,19.43,19.44,19.4,19.42,26200.0,19.43,19.44,19.4,19.42,26200.0
2009-05-22 14:55:00,19.43,19.48,19.43,19.45,40200.0,19.43,19.48,19.43,19.45,40200.0
2009-05-22 15:00:00,19.45,19.51,19.42,19.5,56800.0,19.45,19.51,19.42,19.5,56800.0
2009-05-22 15:05:00,19.5,19.51,19.48,19.48,17000.0,19.5,19.51,19.48,19.48,17000.0
2009-05-22 15:10:00,19.49,19.49,19.48,19.49,14200.0,19.49,19.49,19.48,19.49,14200.0
2009-05-22 15:15:00,19.49,19.49,19.45,19.46,41600.0,19.49,19.49,19.45,19.46,41600.0
2009-05-22 15:20:00,19.47,19.5,19.45,19.47,53100.0,19.47,19.5,19.45,19.47,53100.0
2009-05-22 15:25:00,19.47,19.5,19.46,19.47,78100.0,19.47,19.5,19.46,19.47,78100.0
2009-05-22 15:30:00,19.47,19.47,19.46,19.46,29500.0,19.47,19.47,19.46,19.46,29500.0
2009-05-22 15:35:00,19.47,19.5,19.46,19.48,63000.0,19.47,19.5,19.46,19.48,63000.0
2009-05-22 15:40:00,19.48,19.48,19.45,19.45,44900.0,19.48,19.48,19.45,19.45,44900.0
2009-05-22 15:45:00,19.45,19.45,19.34,19.35,66600.0,19.45,19.45,19.34,19.35,66600.0
2009-05-22 15:50:00,19.35,19.35,19.3,19.3,90700.0,19.35,19.35,19.3,19.3,90700.0
2009-05-22 15:55:00,19.3,19.34,19.27,19.28,83200.0,19.3,19.34,19.27,19.28,83200.0
2009-05-26 09:30:00,19.22,19.29,18.95,19.15,39100.0,19.22,19.29,18.95,19.15,39100.0
2009-05-26 09:35:00,19.14,19.32,19.14,19.26,23900.0,19.14,19.32,19.14,19.26,23900.0
2009-05-26 09:40:00,19.28,19.35,19.25,19.31,8800.0,19.28,19.35,19.25,19.31,8800.0
2009-05-26 09:45:00,19.3,19.39,19.3,19.39,10200.0,19.3,19.39,19.3,19.39,10200.0
2009-05-26 09:50:00,19.38,19.43,19.35,19.39,5900.0,19.38,19.43,19.35,19.39,5900.0
2009-05-26 09:55:00,19.4,19.44,19.38,19.41,19700.0,19.4,19.44,19.38,19.41,19700.0
2009-05-26 10:00:00,19.43,19.67,19.41,19.67,42000.0,19.43,19.67,19.41,19.67,42000.0
2009-05-26 10:05:00,19.66,19.69,19.61,19.63,30800.0,19.66,19.69,19.61,19.63,30800.0
2009-05-26 10:10:00,19.64,19.81,19.62,19.8,36900.0,19.64,19.81,19.62,19.8,36900.0
2009-05-26 10:15:00,19.81,19.87,19.73,19.84,41200.0,19.81,19.87,19.73,19.84,41200.0
2009-05-26 10:20:00,19.83,19.83,19.75,19.75,17900.0,19.83,19.83,19.75,19.75,17900.0
2009-05-26 10:25:00,19.75,19.81,19.72,19.81,19800.0,19.75,19.81,19.72,19.81,19800.0
2009-05-26 10:30:00,19.8,19.84,19.78,19.79,8600.0,19.8,19.84,19.78,19.79,8600.0
2009-05-26 10:35:00,19.8,19.88,19.79,19.82,12900.0,19.8,19.88,19.79,19.82,12900.0
2009-05-26 10:40:00,19.81,19.84,19.79,19.79,4000.0,19.81,19.84,19.79,19.79,4000.0
2009-05-26 10:45:00,19.8,19.83,19.79,19.82,9800.0,19.8,19.83,19.79,19.82,9800.0
2009-05-26 10:50:00,19.82,19.88,19.82,19.88,9400.0,19.82,19.88,19.82,19.88,9400.0
2009-05-26 10:55:00,19.88,19.88,19.8,19.82,8300.0,19.88,19.88,19.8,19.82,8300.0
2009-05-26 11:00:00,19.83,19.83,19.77,19.77,8800.0,19.83,19.83,19.77,19.77,8800.0
2009-05-26 11:05:00,19.77,19.79,19.73,19.74,28100.0,19.77,19.79,19.73,19.74,28100.0
2009-05-26 11:10:00,19.75,19.78,19.69,19.73,42600.0,19.75,19.78,19.69,19.73,42600.0
2009-05-26 11:15:00,19.73,19.75,19.7,19.75,7200.0,19.73,19.75,19.7,19.75,7200.0
2009-05-26 11:20:00,19.75,19.77,19.71,19.77,7100.0,19.75,19.77,19.71,19.77,7100.0
2009-05-26 11:25:00,19.78,19.78,19.75,19.76,7700.0,19.78,19.78,19.75,19.76,7700.0
2009-05-26 11:30:00,19.76,19.8,19.74,19.74,12300.0,19.76,19.8,19.74,19.74,12300.0
2009-05-26 11:35:00,19.75,19.77,19.75,19.77,4600.0,19.75,19.77,19.75,19.77,4600.0
2009-05-26 11:40:00,19.78,19.84,19.76,19.83,17400.0,19.78,19.84,19.76,19.83,17400.0
2009-05-26 11:45:00,19.83,19.88,19.83,19.87,9200.0,19.83,19.88,19.83,19.87,9200.0
2009-05-26 11:50:00,19.87,19.89,19.83,19.88,16000.0,19.87,19.89,19.83,19.88,16000.0
2009-05-26 11:55:00,19.88,19.95,19.88,19.93,21900.0,19.88,19.95,19.88,19.93,21900.0
2009-05-26 12:00:00,19.93,19.96,19.89,19.9,15900.0,19.93,19.96,19.89,19.9,15900.0
2009-05-26 12:05:00,19.9,19.91,19.86,19.88,9400.0,19.9,19.91,19.86,19.88,9400.0
2009-05-26 12:10:00,19.87,19.9,19.86,19.88,7200.0,19.87,19.9,19.86,19.88,7200.0
2009-05-26 12:15:00,19.88,19.91,19.87,19.89,5600.0,19.88,19.91,19.87,19.89,5600.0
2009-05-26 12:20:00,19.9,19.91,19.86,19.89,11500.0,19.9,19.91,19.86,19.89,11500.0
2009-05-26 12:25:00,19.89,19.9,19.88,19.9,4200.0,19.89,19.9,19.88,19.9,4200.0
2009-05-26 12:30:00,19.89,19.89,19.86,19.87,6600.0,19.89,19.89,19.86,19.87,6600.0
2009-05-26 12:35:00,19.86,19.89,19.85,19.89,10300.0,19.86,19.89,19.85,19.89,10300.0
2009-05-26 12:40:00,19.89,19.9,19.87,19.87,8100.0,19.89,19.9,19.87,19.87,8100.0
2009-05-26 12:45:00,19.87,19.89,19.86,19.89,16500.0,19.87,19.89,19.86,19.89,16500.0
2009-05-26 12:50:00,19.9,19.9,19.87,19.88,13800.0,19.9,19.9,19.87,19.88,13800.0
2009-05-26 12:55:00,19.88,19.91,19.88,19.88,11600.0,19.88,19.91,19.88,19.88,11600.0
2009-05-26 13:00:00,19.88,19.92,19.86,19.91,54700.0,19.88,19.92,19.86,19.91,54700.0
2009-05-26 13:05:00,19.91,19.96,19.9,19.92,17700.0,19.91,19.96,19.9,19.92,17700.0
2009-05-26 13:10:00,19.91,19.94,19.9,19.94,6400.0,19.91,19.94,19.9,19.94,6400.0
2009-05-26 13:15:00,19.93,19.95,19.93,19.94,11600.0,19.93,19.95,19.93,19.94,11600.0
2009-05-26 13:20:00,19.94,19.94,19.87,19.87,20900.0,19.94,19.94,19.87,19.87,20900.0
2009-05-26 13:25:00,19.87,19.89,19.87,19.88,3400.0,19.87,19.89,19.87,19.88,3400.0
2009-05-26 13:30:00,19.89,19.89,19.84,19.86,15700.0,19.89,19.89,19.84,19.86,15700.0
2009-05-26 13:35:00,19.86,19.88,19.83,19.84,17000.0,19.86,19.88,19.83,19.84,17000.0
2009-05-26 13:40:00,19.84,19.86,19.83,19.85,8000.0,19.84,19.86,19.83,19.85,8000.0
2009-05-26 13:45:00,19.85,19.88,19.85,19.86,8700.0,19.85,19.88,19.85,19.86,8700.0
2009-05-26 13:50:00,19.86,19.86,19.83,19.86,10800.0,19.86,19.86,19.83,19.86,10800.0
2009-05-26 13:55:00,19.86,19.86,19.83,19.83,8800.0,19.86,19.86,19.83,19.83,8800.0
2009-05-26 14:00:00,19.83,19.86,19.81,19.86,17100.0,19.83,19.86,19.81,19.86,17100.0
2009-05-26 14:05:00,19.86,19.86,19.84,19.84,7100.0,19.86,19.86,19.84,19.84,7100.0
2009-05-26 14:10:00,19.84,19.84,19.8,19.81,13800.0,19.84,19.84,19.8,19.81,13800.0
2009-05-26 14:15:00,19.82,19.84,19.81,19.81,15200.0,19.82,19.84,19.81,19.81,15200.0
2009-05-26 14:20:00,19.81,19.81,19.75,19.76,22700.0,19.81,19.81,19.75,19.76,22700.0
2009-05-26 14:25:00,19.76,19.78,19.74,19.74,21200.0,19.76,19.78,19.74,19.74,21200.0
2009-05-26 14:30:00,19.73,19.76,19.73,19.74,43900.0,19.73,19.76,19.73,19.74,43900.0
2009-05-26 14:35:00,19.74,19.75,19.69,19.69,31600.0,19.74,19.75,19.69,19.69,31600.0
2009-05-26 14:40:00,19.69,19.74,19.68,19.71,37700.0,19.69,19.74,19.68,19.71,37700.0
2009-05-26 14:45:00,19.7,19.74,19.68,19.7,33900.0,19.7,19.74,19.68,19.7,33900.0
2009-05-26 14:50:00,19.7,19.71,19.68,19.69,6300.0,19.7,19.71,19.68,19.69,6300.0
2009-05-26 14:55:00,19.69,19.73,19.69,19.69,16400.0,19.69,19.73,19.69,19.69,16400.0
2009-05-26 15:00:00,19.69,19.72,19.69,19.71,22500.0,19.69,19.72,19.69,19.71,22500.0
2009-05-26 15:05:00,19.71,19.74,19.69,19.74,18000.0,19.71,19.74,19.69,19.74,18000.0
2009-05-26 15:10:00,19.73,19.77,19.73,19.76,24200.0,19.73,19.77,19.73,19.76,24200.0
2009-05-26 15:15:00,19.75,19.75,19.67,19.75,33700.0,19.75,19.75,19.67,19.75,33700.0
2009-05-26 15:20:00,19.75,19.8,19.75,19.76,21100.0,19.75,19.8,19.75,19.76,21100.0
2009-05-26 15:25:00,19.76,19.79,19.76,19.77,12200.0,19.76,19.79,19.76,19.77,12200.0
2009-05-26 15:30:00,19.77,19.79,19.74,19.79,18400.0,19.77,19.79,19.74,19.79,18400.0
2009-05-26 15:35:00,19.78,19.79,19.75,19.77,13600.0,19.78,19.79,19.75,19.77,13600.0
2009-05-26 15:40:00,19.77,19.78,19.71,19.75,21200.0,19.77,19.78,19.71,19.75,21200.0
2009-05-26 15:45:00,19.75,19.76,19.7,19.74,27400.0,19.75,19.76,19.7,19.74,27400.0
2009-05-26 15:50:00,19.74,19.78,19.72,19.76,41800.0,19.74,19.78,19.72,19.76,41800.0
2009-05-26 15:55:00,19.76,19.82,19.75,19.8,46200.0,19.76,19.82,19.75,19.8,46200.0
2009-05-27 09:30:00,19.8,19.81,19.54,19.55,15900.0,19.8,19.81,19.54,19.55,15900.0
2009-05-27 09:35:00,19.56,19.72,19.56,19.69,19500.0,19.56,19.72,19.56,19.69,19500.0
2009-05-27 09:40:00,19.68,19.7,19.68,19.7,10600.0,19.68,19.7,19.68,19.7,10600.0
2009-05-27 09:45:00,19.69,19.76,19.68,19.76,12200.0,19.69,19.76,19.68,19.76,12200.0
2009-05-27 09:50:00,19.76,19.78,19.75,19.76,10500.0,19.76,19.78,19.75,19.76,10500.0
2009-05-27 09:55:00,19.76,19.76,19.73,19.74,10200.0,19.76,19.76,19.73,19.74,10200.0
2009-05-27 10:00:00,19.74,19.8,19.69,19.72,35200.0,19.74,19.8,19.69,19.72,35200.0
2009-05-27 10:05:00,19.72,19.73,19.66,19.69,29400.0,19.72,19.73,19.66,19.69,29400.0
2009-05-27 10:10:00,19.69,19.77,19.67,19.74,25800.0,19.69,19.77,19.67,19.74,25800.0
2009-05-27 10:15:00,19.74,19.77,19.72,19.76,18600.0,19.74,19.77,19.72,19.76,18600.0
2009-05-27 10:20:00,19.76,19.85,19.76,19.85,20000.0,19.76,19.85,19.76,19.85,20000.0
2009-05-27 10:25:00,19.85,19.88,19.82,19.84,49100.0,19.85,19.88,19.82,19.84,49100.0
2009-05-27 10:30:00,19.84,19.84,19.77,19.8,62900.0,19.84,19.84,19.77,19.8,62900.0
2009-05-27 10:35:00,19.79,19.83,19.78,19.79,43800.0,19.79,19.83,19.78,19.79,43800.0
2009-05-27 10:40:00,19.79,19.83,19.76,19.77,27000.0,19.79,19.83,19.76,19.77,27000.0
2009-05-27 10:45:00,19.77,19.83,19.74,19.82,18900.0,19.77,19.83,19.74,19.82,18900.0
2009-05-27 10:50:00,19.82,19.83,19.79,19.8,14400.0,19.82,19.83,19.79,19.8,14400.0
2009-05-27 10:55:00,19.8,19.83,19.79,19.8,19100.0,19.8,19.83,19.79,19.8,19100.0
2009-05-27 11:00:00,19.8,19.81,19.76,19.76,17500.0,19.8,19.81,19.76,19.76,17500.0
2009-05-27 11:05:00,19.78,19.82,19.77,19.78,24700.0,19.78,19.82,19.77,19.78,24700.0
2009-05-27 11:10:00,19.78,19.83,19.78,19.79,17700.0,19.78,19.83,19.78,19.79,17700.0
2009-05-27 11:15:00,19.79,19.82,19.79,19.81,9200.0,19.79,19.82,19.79,19.81,9200.0
2009-05-27 11:20:00,19.8,19.84,19.76,19.77,31200.0,19.8,19.84,19.76,19.77,31200.0
2009-05-27 11:25:00,19.76,19.82,19.76,19.81,17700.0,19.76,19.82,19.76,19.81,17700.0
2009-05-27 11:30:00,19.8,19.84,19.78,19.83,4900.0,19.8,19.84,19.78,19.83,4900.0
2009-05-27 11:35:00,19.83,19.86,19.83,19.86,2300.0,19.83,19.86,19.83,19.86,2300.0
2009-05-27 11:40:00,19.86,19.86,19.8,19.82,8800.0,19.86,19.86,19.8,19.82,8800.0
2009-05-27 11:45:00,19.83,19.83,19.8,19.8,6200.0,19.83,19.83,19.8,19.8,6200.0
2009-05-27 11:50:00,19.81,19.81,19.77,19.77,7900.0,19.81,19.81,19.77,19.77,7900.0
2009-05-27 11:55:00,19.76,19.77,19.75,19.76,6600.0,19.76,19.77,19.75,19.76,6600.0
2009-05-27 12:00:00,19.78,19.8,19.78,19.78,2600.0,19.78,19.8,19.78,19.78,2600.0
2009-05-27 12:05:00,19.78,19.78,19.75,19.75,11200.0,19.78,19.78,19.75,19.75,11200.0
2009-05-27 12:10:00,19.74,19.75,19.72,19.75,6300.0,19.74,19.75,19.72,19.75,6300.0
2009-05-27 12:15:00,19.75,19.75,19.73,19.73,3700.0,19.75,19.75,19.73,19.73,3700.0
2009-05-27 12:20:00,19.73,19.74,19.72,19.73,6800.0,19.73,19.74,19.72,19.73,6800.0
2009-05-27 12:25:00,19.73,19.73,19.68,19.68,7800.0,19.73,19.73,19.68,19.68,7800.0
2009-05-27 12:30:00,19.68,19.69,19.68,19.69,2400.0,19.68,19.69,19.68,19.69,2400.0
2009-05-27 12:35:00,19.69,19.69,19.64,19.64,6700.0,19.69,19.69,19.64,19.64,6700.0
2009-05-27 12:40:00,19.65,19.66,19.64,19.65,3800.0,19.65,19.66,19.64,19.65,3800.0
2009-05-27 12:45:00,19.66,19.67,19.64,19.67,5500.0,19.66,19.67,19.64,19.67,5500.0
2009-05-27 12:50:00,19.68,19.69,19.65,19.66,3300.0,19.68,19.69,19.65,19.66,3300.0
2009-05-27 12:55:00,19.65,19.65,19.6,19.61,6400.0,19.65,19.65,19.6,19.61,6400.0
2009-05-27 13:00:00,19.61,19.67,19.61,19.67,6400.0,19.61,19.67,19.61,19.67,6400.0
2009-05-27 13:05:00,19.67,19.67,19.65,19.65,6400.0,19.67,19.67,19.65,19.65,6400.0
2009-05-27 13:10:00,19.65,19.73,19.65,19.69,35600.0,19.65,19.73,19.65,19.69,35600.0
2009-05-27 13:15:00,19.69,19.7,19.67,19.7,8500.0,19.69,19.7,19.67,19.7,8500.0
2009-05-27 13:20:00,19.69,19.69,19.67,19.67,4400.0,19.69,19.69,19.67,19.67,4400.0
2009-05-27 13:25:00,19.68,19.68,19.66,19.66,6500.0,19.68,19.68,19.66,19.66,6500.0
2009-05-27 13:30:00,19.67,19.67,19.65,19.65,5100.0,19.67,19.67,19.65,19.65,5100.0
2009-05-27 13:35:00,19.65,19.65,19.61,19.61,9100.0,19.65,19.65,19.61,19.61,9100.0
2009-05-27 13:40:00,19.59,19.63,19.58,19.63,10300.0,19.59,19.63,19.58,19.63,10300.0
2009-05-27 13:45:00,19.62,19.64,19.58,19.58,10600.0,19.62,19.64,19.58,19.58,10600.0
2009-05-27 13:50:00,19.58,19.58,19.5,19.54,12300.0,19.58,19.58,19.5,19.54,12300.0
2009-05-27 13:55:00,19.54,19.55,19.54,19.54,6100.0,19.54,19.55,19.54,19.54,6100.0
2009-05-27 14:00:00,19.54,19.55,19.47,19.47,14000.0,19.54,19.55,19.47,19.47,14000.0
2009-05-27 14:05:00,19.47,19.49,19.45,19.46,18400.0,19.47,19.49,19.45,19.46,18400.0
2009-05-27 14:10:00,19.47,19.51,19.46,19.5,6100.0,19.47,19.51,19.46,19.5,6100.0
2009-05-27 14:15:00,19.5,19.51,19.49,19.51,9200.0,19.5,19.51,19.49,19.51,9200.0
2009-05-27 14:20:00,19.5,19.51,19.47,19.49,14400.0,19.5,19.51,19.47,19.49,14400.0
2009-05-27 14:25:00,19.49,19.52,19.48,19.52,7200.0,19.49,19.52,19.48,19.52,7200.0
2009-05-27 14:30:00,19.52,19.52,19.45,19.48,12800.0,19.52,19.52,19.45,19.48,12800.0
2009-05-27 14:35:00,19.49,19.55,19.48,19.55,8600.0,19.49,19.55,19.48,19.55,8600.0
2009-05-27 14:40:00,19.56,19.58,19.55,19.56,9600.0,19.56,19.58,19.55,19.56,9600.0
2009-05-27 14:45:00,19.57,19.6,19.57,19.58,4800.0,19.57,19.6,19.57,19.58,4800.0
2009-05-27 14:50:00,19.59,19.61,19.59,19.61,6400.0,19.59,19.61,19.59,19.61,6400.0
2009-05-27 14:55:00,19.61,19.64,19.56,19.58,14800.0,19.61,19.64,19.56,19.58,14800.0
2009-05-27 15:00:00,19.59,19.64,19.59,19.62,26900.0,19.59,19.64,19.59,19.62,26900.0
2009-05-27 15:05:00,19.63,19.66,19.57,19.57,21700.0,19.63,19.66,19.57,19.57,21700.0
2009-05-27 15:10:00,19.57,19.57,19.52,19.55,24600.0,19.57,19.57,19.52,19.55,24600.0
2009-05-27 15:15:00,19.54,19.56,19.5,19.5,8200.0,19.54,19.56,19.5,19.5,8200.0
2009-05-27 15:20:00,19.5,19.5,19.46,19.47,11200.0,19.5,19.5,19.46,19.47,11200.0
2009-05-27 15:25:00,19.46,19.46,19.42,19.42,16700.0,19.46,19.46,19.42,19.42,16700.0
2009-05-27 15:30:00,19.42,19.46,19.42,19.43,15700.0,19.42,19.46,19.42,19.43,15700.0
2009-05-27 15:35:00,19.43,19.45,19.38,19.42,12400.0,19.43,19.45,19.38,19.42,12400.0
2009-05-27 15:40:00,19.42,19.46,19.42,19.44,9500.0,19.42,19.46,19.42,19.44,9500.0
2009-05-27 15:45:00,19.43,19.46,19.43,19.45,5500.0,19.43,19.46,19.43,19.45,5500.0
2009-05-27 15:50:00,19.45,19.5,19.4,19.42,84900.0,19.45,19.5,19.4,19.42,84900.0
2009-05-27 15:55:00,19.43,19.43,19.38,19.4,77800.0,19.43,19.43,19.38,19.4,77800.0
2009-05-28 09:30:00,19.4,19.52,19.3,19.31,38400.0,19.4,19.52,19.3,19.31,38400.0
2009-05-28 09:35:00,19.34,19.44,19.27,19.44,28600.0,19.34,19.44,19.27,19.44,28600.0
2009-05-28 09:40:00,19.44,19.59,19.44,19.49,45700.0,19.44,19.59,19.44,19.49,45700.0
2009-05-28 09:45:00,19.51,19.52,19.48,19.51,34100.0,19.51,19.52,19.48,19.51,34100.0
2009-05-28 09:50:00,19.52,19.54,19.49,19.53,44000.0,19.52,19.54,19.49,19.53,44000.0
2009-05-28 09:55:00,19.54,19.55,19.43,19.43,12300.0,19.54,19.55,19.43,19.43,12300.0
2009-05-28 10:00:00,19.44,19.44,19.23,19.26,41900.0,19.44,19.44,19.23,19.26,41900.0
2009-05-28 10:05:00,19.26,19.31,19.17,19.22,46500.0,19.26,19.31,19.17,19.22,46500.0
2009-05-28 10:10:00,19.22,19.23,19.12,19.15,59700.0,19.22,19.23,19.12,19.15,59700.0
2009-05-28 10:15:00,19.15,19.28,19.15,19.25,26000.0,19.15,19.28,19.15,19.25,26000.0
2009-05-28 10:20:00,19.25,19.33,19.24,19.25,17100.0,19.25,19.33,19.24,19.25,17100.0
2009-05-28 10:25:00,19.25,19.32,19.15,19.21,54800.0,19.25,19.32,19.15,19.21,54800.0
2009-05-28 10:30:00,19.21,19.22,19.12,19.16,31100.0,19.21,19.22,19.12,19.16,31100.0
2009-05-28 10:35:00,19.17,19.19,19.11,19.11,19800.0,19.17,19.19,19.11,19.11,19800.0
2009-05-28 10:40:00,19.11,19.14,19.09,19.12,12000.0,19.11,19.14,19.09,19.12,12000.0
2009-05-28 10:45:00,19.11,19.14,19.11,19.14,7800.0,19.11,19.14,19.11,19.14,7800.0
2009-05-28 10:50:00,19.14,19.15,19.14,19.14,5800.0,19.14,19.15,19.14,19.14,5800.0
2009-05-28 10:55:00,19.14,19.21,19.14,19.21,7400.0,19.14,19.21,19.14,19.21,7400.0
2009-05-28 11:00:00,19.22,19.25,19.21,19.25,25600.0,19.22,19.25,19.21,19.25,25600.0
2009-05-28 11:05:00,19.26,19.3,19.25,19.3,10100.0,19.26,19.3,19.25,19.3,10100.0
2009-05-28 11:10:00,19.29,19.3,19.23,19.24,12200.0,19.29,19.3,19.23,19.24,12200.0
2009-05-28 11:15:00,19.24,19.26,19.23,19.24,32800.0,19.24,19.26,19.23,19.24,32800.0
2009-05-28 11:20:00,19.24,19.25,19.23,19.24,17700.0,19.24,19.25,19.23,19.24,17700.0
2009-05-28 11:25:00,19.24,19.32,19.23,19.3,12000.0,19.24,19.32,19.23,19.3,12000.0
2009-05-28 11:30:00,19.3,19.3,19.29,19.29,3500.0,19.3,19.3,19.29,19.29,3500.0
2009-05-28 11:35:00,19.3,19.31,19.29,19.29,17900.0,19.3,19.31,19.29,19.29,17900.0
2009-05-28 11:40:00,19.28,19.28,19.23,19.24,15100.0,19.28,19.28,19.23,19.24,15100.0
2009-05-28 11:45:00,19.24,19.32,19.24,19.32,15700.0,19.24,19.32,19.24,19.32,15700.0
2009-05-28 11:50:00,19.32,19.35,19.31,19.34,5400.0,19.32,19.35,19.31,19.34,5400.0
2009-05-28 11:55:00,19.33,19.38,19.33,19.36,11800.0,19.33,19.38,19.33,19.36,11800.0
2009-05-28 12:00:00,19.37,19.37,19.33,19.33,9600.0,19.37,19.37,19.33,19.33,9600.0
2009-05-28 12:05:00,19.33,19.34,19.29,19.29,12100.0,19.33,19.34,19.29,19.29,12100.0
2009-05-28 12:10:00,19.29,19.29,19.25,19.25,18000.0,19.29,19.29,19.25,19.25,18000.0
2009-05-28 12:15:00,19.24,19.25,19.24,19.24,9900.0,19.24,19.25,19.24,19.24,9900.0
2009-05-28 12:20:00,19.24,19.25,19.2,19.2,11700.0,19.24,19.25,19.2,19.2,11700.0
2009-05-28 12:25:00,19.21,19.21,19.2,19.21,4500.0,19.21,19.21,19.2,19.21,4500.0
2009-05-28 12:30:00,19.2,19.21,19.2,19.2,3000.0,19.2,19.21,19.2,19.2,3000.0
2009-05-28 12:35:00,19.2,19.21,19.2,19.21,5900.0,19.2,19.21,19.2,19.21,5900.0
2009-05-28 12:40:00,19.2,19.23,19.2,19.23,8900.0,19.2,19.23,19.2,19.23,8900.0
2009-05-28 12:45:00,19.23,19.23,19.21,19.22,5500.0,19.23,19.23,19.21,19.22,5500.0
2009-05-28 12:50:00,19.22,19.23,19.22,19.22,5100.0,19.22,19.23,19.22,19.22,5100.0
2009-05-28 12:55:00,19.22,19.23,19.22,19.22,4400.0,19.22,19.23,19.22,19.22,4400.0
2009-05-28 13:00:00,19.22,19.31,19.22,19.29,22000.0,19.22,19.31,19.22,19.29,22000.0
2009-05-28 13:05:00,19.3,19.31,19.29,19.29,12200.0,19.3,19.31,19.29,19.29,12200.0
2009-05-28 13:10:00,19.29,19.32,19.29,19.31,24100.0,19.29,19.32,19.29,19.31,24100.0
2009-05-28 13:15:00,19.31,19.41,19.31,19.38,35700.0,19.31,19.41,19.31,19.38,35700.0
2009-05-28 13:20:00,19.39,19.41,19.38,19.4,14700.0,19.39,19.41,19.38,19.4,14700.0
2009-05-28 13:25:00,19.41,19.41,19.36,19.37,12400.0,19.41,19.41,19.36,19.37,12400.0
2009-05-28 13:30:00,19.36,19.37,19.33,19.35,15300.0,19.36,19.37,19.33,19.35,15300.0
2009-05-28 13:35:00,19.36,19.42,19.36,19.41,8000.0,19.36,19.42,19.36,19.41,8000.0
2009-05-28 13:40:00,19.41,19.41,19.36,19.37,13200.0,19.41,19.41,19.36,19.37,13200.0
2009-05-28 13:45:00,19.37,19.38,19.33,19.33,17000.0,19.37,19.38,19.33,19.33,17000.0
2009-05-28 13:50:00,19.33,19.35,19.32,19.32,19400.0,19.33,19.35,19.32,19.32,19400.0
2009-05-28 13:55:00,19.32,19.32,19.25,19.31,17800.0,19.32,19.32,19.25,19.31,17800.0
2009-05-28 14:00:00,19.31,19.31,19.3,19.31,4400.0,19.31,19.31,19.3,19.31,4400.0
2009-05-28 14:05:00,19.31,19.36,19.31,19.36,9800.0,19.31,19.36,19.31,19.36,9800.0
2009-05-28 14:10:00,19.36,19.39,19.34,19.34,24100.0,19.36,19.39,19.34,19.34,24100.0
2009-05-28 14:15:00,19.34,19.36,19.29,19.33,57500.0,19.34,19.36,19.29,19.33,57500.0
2009-05-28 14:20:00,19.33,19.4,19.33,19.4,20700.0,19.33,19.4,19.33,19.4,20700.0
2009-05-28 14:25:00,19.42,19.43,19.4,19.42,5900.0,19.42,19.43,19.4,19.42,5900.0
2009-05-28 14:30:00,19.42,19.48,19.41,19.48,14200.0,19.42,19.48,19.41,19.48,14200.0
2009-05-28 14:35:00,19.48,19.49,19.48,19.48,12000.0,19.48,19.49,19.48,19.48,12000.0
2009-05-28 14:40:00,19.47,19.48,19.38,19.38,21400.0,19.47,19.48,19.38,19.38,21400.0
2009-05-28 14:45:00,19.38,19.44,19.38,19.44,11200.0,19.38,19.44,19.38,19.44,11200.0
2009-05-28 14:50:00,19.42,19.48,19.42,19.44,23100.0,19.42,19.48,19.42,19.44,23100.0
2009-05-28 14:55:00,19.44,19.45,19.38,19.43,23700.0,19.44,19.45,19.38,19.43,23700.0
2009-05-28 15:00:00,19.43,19.47,19.43,19.46,11700.0,19.43,19.47,19.43,19.46,11700.0
2009-05-28 15:05:00,19.46,19.48,19.44,19.44,13700.0,19.46,19.48,19.44,19.44,13700.0
2009-05-28 15:10:00,19.44,19.45,19.36,19.36,22600.0,19.44,19.45,19.36,19.36,22600.0
2009-05-28 15:15:00,19.36,19.41,19.35,19.41,19100.0,19.36,19.41,19.35,19.41,19100.0
2009-05-28 15:20:00,19.41,19.42,19.38,19.38,12200.0,19.41,19.42,19.38,19.38,12200.0
2009-05-28 15:25:00,19.38,19.43,19.38,19.43,27900.0,19.38,19.43,19.38,19.43,27900.0
2009-05-28 15:30:00,19.42,19.45,19.4,19.44,18900.0,19.42,19.45,19.4,19.44,18900.0
2009-05-28 15:35:00,19.44,19.45,19.39,19.42,17200.0,19.44,19.45,19.39,19.42,17200.0
2009-05-28 15:40:00,19.42,19.47,19.41,19.47,42200.0,19.42,19.47,19.41,19.47,42200.0
2009-05-28 15:45:00,19.46,19.46,19.41,19.44,58600.0,19.46,19.46,19.41,19.44,58600.0
2009-05-28 15:50:00,19.44,19.45,19.37,19.37,64000.0,19.44,19.45,19.37,19.37,64000.0
2009-05-28 15:55:00,19.38,19.42,19.38,19.4,88800.0,19.38,19.42,19.38,19.4,88800.0
2009-05-29 09:30:00,19.33,19.47,19.13,19.13,19100.0,19.33,19.47,19.13,19.13,19100.0
2009-05-29 09:35:00,19.13,19.39,19.1,19.34,79200.0,19.13,19.39,19.1,19.34,79200.0
2009-05-29 09:40:00,19.36,19.44,19.29,19.37,15700.0,19.36,19.44,19.29,19.37,15700.0
2009-05-29 09:45:00,19.36,19.37,19.23,19.28,19400.0,19.36,19.37,19.23,19.28,19400.0
2009-05-29 09:50:00,19.29,19.39,19.28,19.31,9300.0,19.29,19.39,19.28,19.31,9300.0
2009-05-29 09:55:00,19.34,19.39,19.29,19.36,13500.0,19.34,19.39,19.29,19.36,13500.0
2009-05-29 10:00:00,19.38,19.43,19.31,19.32,18600.0,19.38,19.43,19.31,19.32,18600.0
2009-05-29 10:05:00,19.32,19.46,19.32,19.42,18100.0,19.32,19.46,19.32,19.42,18100.0
2009-05-29 10:10:00,19.4,19.45,19.36,19.4,11400.0,19.4,19.45,19.36,19.4,11400.0
2009-05-29 10:15:00,19.41,19.46,19.41,19.43,11100.0,19.41,19.46,19.41,19.43,11100.0
2009-05-29 10:20:00,19.44,19.49,19.43,19.49,12000.0,19.44,19.49,19.43,19.49,12000.0
2009-05-29 10:25:00,19.5,19.5,19.43,19.47,9400.0,19.5,19.5,19.43,19.47,9400.0
2009-05-29 10:30:00,19.47,19.5,19.47,19.49,6000.0,19.47,19.5,19.47,19.49,6000.0
2009-05-29 10:35:00,19.5,19.5,19.49,19.5,8300.0,19.5,19.5,19.49,19.5,8300.0
2009-05-29 10:40:00,19.51,19.52,19.43,19.43,16200.0,19.51,19.52,19.43,19.43,16200.0
2009-05-29 10:45:00,19.43,19.43,19.39,19.41,13700.0,19.43,19.43,19.39,19.41,13700.0
2009-05-29 10:50:00,19.4,19.41,19.37,19.39,10700.0,19.4,19.41,19.37,19.39,10700.0
2009-05-29 10:55:00,19.4,19.42,19.37,19.37,9800.0,19.4,19.42,19.37,19.37,9800.0
2009-05-29 11:00:00,19.37,19.39,19.33,19.36,12800.0,19.37,19.39,19.33,19.36,12800.0
2009-05-29 11:05:00,19.35,19.36,19.32,19.33,16700.0,19.35,19.36,19.32,19.33,16700.0
2009-05-29 11:10:00,19.34,19.34,19.31,19.32,8000.0,19.34,19.34,19.31,19.32,8000.0
2009-05-29 11:15:00,19.32,19.33,19.24,19.24,21400.0,19.32,19.33,19.24,19.24,21400.0
2009-05-29 11:20:00,19.24,19.27,19.23,19.27,19900.0,19.24,19.27,19.23,19.27,19900.0
2009-05-29 11:25:00,19.26,19.31,19.23,19.23,15100.0,19.26,19.31,19.23,19.23,15100.0
2009-05-29 11:30:00,19.21,19.26,19.19,19.26,12300.0,19.21,19.26,19.19,19.26,12300.0
2009-05-29 11:35:00,19.27,19.27,19.21,19.23,11900.0,19.27,19.27,19.21,19.23,11900.0
2009-05-29 11:40:00,19.24,19.27,19.19,19.23,15800.0,19.24,19.27,19.19,19.23,15800.0
2009-05-29 11:45:00,19.23,19.25,19.22,19.25,4800.0,19.23,19.25,19.22,19.25,4800.0
2009-05-29 11:50:00,19.25,19.28,19.25,19.26,4900.0,19.25,19.28,19.25,19.26,4900.0
2009-05-29 11:55:00,19.26,19.27,19.21,19.23,5500.0,19.26,19.27,19.21,19.23,5500.0
2009-05-29 12:00:00,19.24,19.3,19.23,19.3,16300.0,19.24,19.3,19.23,19.3,16300.0
2009-05-29 12:05:00,19.3,19.33,19.29,19.32,8200.0,19.3,19.33,19.29,19.32,8200.0
2009-05-29 12:10:00,19.33,19.33,19.27,19.28,10500.0,19.33,19.33,19.27,19.28,10500.0
2009-05-29 12:15:00,19.28,19.29,19.28,19.28,2600.0,19.28,19.29,19.28,19.28,2600.0
2009-05-29 12:20:00,19.28,19.29,19.28,19.29,3400.0,19.28,19.29,19.28,19.29,3400.0
2009-05-29 12:25:00,19.28,19.34,19.28,19.33,9200.0,19.28,19.34,19.28,19.33,9200.0
2009-05-29 12:30:00,19.33,19.33,19.3,19.32,6800.0,19.33,19.33,19.3,19.32,6800.0
2009-05-29 12:35:00,19.32,19.35,19.28,19.28,8600.0,19.32,19.35,19.28,19.28,8600.0
2009-05-29 12:40:00,19.28,19.28,19.27,19.27,2400.0,19.28,19.28,19.27,19.27,2400.0
2009-05-29 12:45:00,19.27,19.31,19.27,19.27,6400.0,19.27,19.31,19.27,19.27,6400.0
2009-05-29 12:50:00,19.28,19.3,19.28,19.3,3500.0,19.28,19.3,19.28,19.3,3500.0
2009-05-29 12:55:00,19.3,19.3,19.28,19.29,4600.0,19.3,19.3,19.28,19.29,4600.0
2009-05-29 13:00:00,19.3,19.33,19.3,19.33,6300.0,19.3,19.33,19.3,19.33,6300.0
2009-05-29 13:05:00,19.33,19.35,19.32,19.32,3800.0,19.33,19.35,19.32,19.32,3800.0
2009-05-29 13:10:00,19.32,19.33,19.32,19.32,1800.0,19.32,19.33,19.32,19.32,1800.0
2009-05-29 13:15:00,19.32,19.33,19.3,19.31,3400.0,19.32,19.33,19.3,19.31,3400.0
2009-05-29 13:20:00,19.31,19.31,19.3,19.3,2200.0,19.31,19.31,19.3,19.3,2200.0
2009-05-29 13:25:00,19.31,19.34,19.3,19.33,14400.0,19.31,19.34,19.3,19.33,14400.0
2009-05-29 13:30:00,19.33,19.4,19.33,19.38,12600.0,19.33,19.4,19.33,19.38,12600.0
2009-05-29 13:35:00,19.36,19.37,19.34,19.35,4100.0,19.36,19.37,19.34,19.35,4100.0
2009-05-29 13:40:00,19.36,19.38,19.35,19.36,3700.0,19.36,19.38,19.35,19.36,3700.0
2009-05-29 13:45:00,19.37,19.38,19.35,19.36,4400.0,19.37,19.38,19.35,19.36,4400.0
2009-05-29 13:50:00,19.35,19.36,19.35,19.36,4500.0,19.35,19.36,19.35,19.36,4500.0
2009-05-29 13:55:00,19.35,19.36,19.33,19.33,12200.0,19.35,19.36,19.33,19.33,12200.0
2009-05-29 14:00:00,19.34,19.34,19.29,19.3,11900.0,19.34,19.34,19.29,19.3,11900.0
2009-05-29 14:05:00,19.3,19.31,19.29,19.31,11600.0,19.3,19.31,19.29,19.31,11600.0
2009-05-29 14:10:00,19.3,19.33,19.3,19.33,10400.0,19.3,19.33,19.3,19.33,10400.0
2009-05-29 14:15:00,19.32,19.33,19.32,19.33,9400.0,19.32,19.33,19.32,19.33,9400.0
2009-05-29 14:20:00,19.32,19.35,19.32,19.32,8200.0,19.32,19.35,19.32,19.32,8200.0
2009-05-29 14:25:00,19.32,19.33,19.32,19.33,1900.0,19.32,19.33,19.32,19.33,1900.0
2009-05-29 14:30:00,19.33,19.34,19.3,19.3,11100.0,19.33,19.34,19.3,19.3,11100.0
2009-05-29 14:35:00,19.3,19.31,19.28,19.29,6600.0,19.3,19.31,19.28,19.29,6600.0
2009-05-29 14:40:00,19.3,19.32,19.3,19.31,16300.0,19.3,19.32,19.3,19.31,16300.0
2009-05-29 14:45:00,19.3,19.31,19.29,19.3,12800.0,19.3,19.31,19.29,19.3,12800.0
2009-05-29 14:50:00,19.29,19.3,19.25,19.25,14300.0,19.29,19.3,19.25,19.25,14300.0
2009-05-29 14:55:00,19.26,19.28,19.25,19.28,9000.0,19.26,19.28,19.25,19.28,9000.0
2009-05-29 15:00:00,19.27,19.3,19.24,19.29,47500.0,19.27,19.3,19.24,19.29,47500.0
2009-05-29 15:05:00,19.29,19.32,19.28,19.28,23700.0,19.29,19.32,19.28,19.28,23700.0
2009-05-29 15:10:00,19.27,19.31,19.27,19.29,34900.0,19.27,19.31,19.27,19.29,34900.0
2009-05-29 15:15:00,19.29,19.34,19.28,19.33,34700.0,19.29,19.34,19.28,19.33,34700.0
2009-05-29 15:20:00,19.34,19.37,19.31,19.31,26900.0,19.34,19.37,19.31,19.31,26900.0
2009-05-29 15:25:00,19.32,19.36,19.3,19.34,35800.0,19.32,19.36,19.3,19.34,35800.0
2009-05-29 15:30:00,19.34,19.35,19.32,19.33,18300.0,19.34,19.35,19.32,19.33,18300.0
2009-05-29 15:35:00,19.33,19.35,19.32,19.34,25200.0,19.33,19.35,19.32,19.34,25200.0
2009-05-29 15:40:00,19.33,19.33,19.31,19.33,70400.0,19.33,19.33,19.31,19.33,70400.0
2009-05-29 15:45:00,19.33,19.37,19.31,19.32,85500.0,19.33,19.37,19.31,19.32,85500.0
2009-05-29 15:50:00,19.32,19.41,19.32,19.4,124800.0,19.32,19.41,19.32,19.4,124800.0
2009-05-29 15:55:00,19.4,19.47,19.37,19.47,182900.0,19.4,19.47,19.37,19.47,182900.0
2009-06-01 09:30:00,19.5,19.83,19.46,19.66,17700.0,19.5,19.83,19.46,19.66,17700.0
2009-06-01 09:35:00,19.62,19.69,19.55,19.56,28100.0,19.62,19.69,19.55,19.56,28100.0
2009-06-01 09:40:00,19.55,19.65,19.52,19.65,18500.0,19.55,19.65,19.52,19.65,18500.0
2009-06-01 09:45:00,19.67,19.69,19.64,19.65,15300.0,19.67,19.69,19.64,19.65,15300.0
2009-06-01 09:50:00,19.66,19.73,19.66,19.72,17200.0,19.66,19.73,19.66,19.72,17200.0
2009-06-01 09:55:00,19.72,19.75,19.7,19.71,9500.0,19.72,19.75,19.7,19.71,9500.0
2009-06-01 10:00:00,19.72,19.82,19.72,19.79,23300.0,19.72,19.82,19.72,19.79,23300.0
2009-06-01 10:05:00,19.79,19.83,19.77,19.82,11000.0,19.79,19.83,19.77,19.82,11000.0
2009-06-01 10:10:00,19.82,19.88,19.82,19.86,11600.0,19.82,19.88,19.82,19.86,11600.0
2009-06-01 10:15:00,19.87,19.94,19.85,19.88,24900.0,19.87,19.94,19.85,19.88,24900.0
2009-06-01 10:20:00,19.87,19.9,19.85,19.87,13400.0,19.87,19.9,19.85,19.87,13400.0
2009-06-01 10:25:00,19.88,19.9,19.85,19.86,10600.0,19.88,19.9,19.85,19.86,10600.0
2009-06-01 10:30:00,19.86,19.91,19.86,19.9,11100.0,19.86,19.91,19.86,19.9,11100.0
2009-06-01 10:35:00,19.89,19.94,19.87,19.93,8100.0,19.89,19.94,19.87,19.93,8100.0
2009-06-01 10:40:00,19.92,19.92,19.85,19.91,9100.0,19.92,19.92,19.85,19.91,9100.0
2009-06-01 10:45:00,19.9,19.93,19.9,19.9,6100.0,19.9,19.93,19.9,19.9,6100.0
2009-06-01 10:50:00,19.91,19.91,19.88,19.88,4800.0,19.91,19.91,19.88,19.88,4800.0
2009-06-01 10:55:00,19.89,19.95,19.89,19.89,9300.0,19.89,19.95,19.89,19.89,9300.0
2009-06-01 11:00:00,19.89,19.94,19.88,19.88,26800.0,19.89,19.94,19.88,19.88,26800.0
2009-06-01 11:05:00,19.87,19.9,19.86,19.86,9500.0,19.87,19.9,19.86,19.86,9500.0
2009-06-01 11:10:00,19.86,19.89,19.85,19.89,9800.0,19.86,19.89,19.85,19.89,9800.0
2009-06-01 11:15:00,19.89,19.95,19.89,19.95,7500.0,19.89,19.95,19.89,19.95,7500.0
2009-06-01 11:20:00,19.94,19.94,19.88,19.89,11600.0,19.94,19.94,19.88,19.89,11600.0
2009-06-01 11:25:00,19.89,19.93,19.88,19.91,7700.0,19.89,19.93,19.88,19.91,7700.0
2009-06-01 11:30:00,19.92,19.93,19.87,19.93,12000.0,19.92,19.93,19.87,19.93,12000.0
2009-06-01 11:35:00,19.92,19.93,19.91,19.92,5600.0,19.92,19.93,19.91,19.92,5600.0
2009-06-01 11:40:00,19.92,19.94,19.92,19.94,6100.0,19.92,19.94,19.92,19.94,6100.0
2009-06-01 11:45:00,19.95,19.99,19.94,19.99,10200.0,19.95,19.99,19.94,19.99,10200.0
2009-06-01 11:50:00,19.99,19.99,19.93,19.93,7900.0,19.99,19.99,19.93,19.93,7900.0
2009-06-01 11:55:00,19.93,19.95,19.93,19.95,8300.0,19.93,19.95,19.93,19.95,8300.0
2009-06-01 12:00:00,19.95,19.95,19.94,19.95,9200.0,19.95,19.95,19.94,19.95,9200.0
2009-06-01 12:05:00,19.95,19.95,19.91,19.91,5700.0,19.95,19.95,19.91,19.91,5700.0
2009-06-01 12:10:00,19.92,19.93,19.91,19.92,5000.0,19.92,19.93,19.91,19.92,5000.0
2009-06-01 12:15:00,19.9,19.9,19.88,19.88,8600.0,19.9,19.9,19.88,19.88,8600.0
2009-06-01 12:20:00,19.87,19.89,19.87,19.87,9700.0,19.87,19.89,19.87,19.87,9700.0
2009-06-01 12:25:00,19.87,19.94,19.87,19.94,23000.0,19.87,19.94,19.87,19.94,23000.0
2009-06-01 12:30:00,19.95,19.99,19.94,19.99,18600.0,19.95,19.99,19.94,19.99,18600.0
2009-06-01 12:35:00,19.99,19.99,19.98,19.98,4300.0,19.99,19.99,19.98,19.98,4300.0
2009-06-01 12:40:00,19.98,19.99,19.97,19.97,4600.0,19.98,19.99,19.97,19.97,4600.0
2009-06-01 12:45:00,19.97,19.98,19.96,19.98,11700.0,19.97,19.98,19.96,19.98,11700.0
2009-06-01 12:50:00,19.97,19.98,19.97,19.98,2600.0,19.97,19.98,19.97,19.98,2600.0
2009-06-01 12:55:00,19.97,19.97,19.93,19.94,14800.0,19.97,19.97,19.93,19.94,14800.0
2009-06-01 13:00:00,19.93,19.93,19.9,19.9,4100.0,19.93,19.93,19.9,19.9,4100.0
2009-06-01 13:05:00,19.9,19.91,19.88,19.88,5500.0,19.9,19.91,19.88,19.88,5500.0
2009-06-01 13:10:00,19.88,19.89,19.85,19.85,4900.0,19.88,19.89,19.85,19.85,4900.0
2009-06-01 13:15:00,19.85,19.86,19.85,19.86,8500.0,19.85,19.86,19.85,19.86,8500.0
2009-06-01 13:20:00,19.85,19.86,19.85,19.86,3800.0,19.85,19.86,19.85,19.86,3800.0
2009-06-01 13:25:00,19.85,19.85,19.81,19.81,16800.0,19.85,19.85,19.81,19.81,16800.0
2009-06-01 13:30:00,19.82,19.89,19.82,19.87,40300.0,19.82,19.89,19.82,19.87,40300.0
2009-06-01 13:35:00,19.87,19.91,19.86,19.91,19500.0,19.87,19.91,19.86,19.91,19500.0
2009-06-01 13:40:00,19.92,19.94,19.88,19.91,26000.0,19.92,19.94,19.88,19.91,26000.0
2009-06-01 13:45:00,19.91,19.97,19.91,19.96,10300.0,19.91,19.97,19.91,19.96,10300.0
2009-06-01 13:50:00,19.95,19.95,19.9,19.9,8300.0,19.95,19.95,19.9,19.9,8300.0
2009-06-01 13:55:00,19.91,19.95,19.91,19.95,10200.0,19.91,19.95,19.91,19.95,10200.0
2009-06-01 14:00:00,19.95,20.0,19.94,20.0,15000.0,19.95,20.0,19.94,20.0,15000.0
2009-06-01 14:05:00,20.0,20.01,19.95,19.95,21600.0,20.0,20.01,19.95,19.95,21600.0
2009-06-01 14:10:00,19.95,19.95,19.91,19.92,14200.0,19.95,19.95,19.91,19.92,14200.0
2009-06-01 14:15:00,19.91,19.91,19.88,19.88,15800.0,19.91,19.91,19.88,19.88,15800.0
2009-06-01 14:20:00,19.88,19.88,19.87,19.87,11400.0,19.88,19.88,19.87,19.87,11400.0
2009-06-01 14:25:00,19.87,19.88,19.87,19.87,11600.0,19.87,19.88,19.87,19.87,11600.0
2009-06-01 14:30:00,19.87,19.89,19.87,19.88,21900.0,19.87,19.89,19.87,19.88,21900.0
2009-06-01 14:35:00,19.88,19.89,19.87,19.87,16400.0,19.88,19.89,19.87,19.87,16400.0
2009-06-01 14:40:00,19.87,19.88,19.84,19.85,27600.0,19.87,19.88,19.84,19.85,27600.0
2009-06-01 14:45:00,19.84,19.87,19.84,19.84,22900.0,19.84,19.87,19.84,19.84,22900.0
2009-06-01 14:50:00,19.84,19.85,19.84,19.85,20800.0,19.84,19.85,19.84,19.85,20800.0
2009-06-01 14:55:00,19.85,19.85,19.84,19.84,4600.0,19.85,19.85,19.84,19.84,4600.0
2009-06-01 15:00:00,19.85,19.85,19.83,19.83,10800.0,19.85,19.85,19.83,19.83,10800.0
2009-06-01 15:05:00,19.83,19.83,19.78,19.78,12100.0,19.83,19.83,19.78,19.78,12100.0
2009-06-01 15:10:00,19.78,19.81,19.77,19.78,38000.0,19.78,19.81,19.77,19.78,38000.0
2009-06-01 15:15:00,19.77,19.79,19.77,19.78,12300.0,19.77,19.79,19.77,19.78,12300.0
2009-06-01 15:20:00,19.78,19.8,19.77,19.8,22100.0,19.78,19.8,19.77,19.8,22100.0
2009-06-01 15:25:00,19.8,19.81,19.79,19.81,28000.0,19.8,19.81,19.79,19.81,28000.0
2009-06-01 15:30:00,19.81,19.82,19.8,19.8,29900.0,19.81,19.82,19.8,19.8,29900.0
2009-06-01 15:35:00,19.8,19.82,19.79,19.81,35900.0,19.8,19.82,19.79,19.81,35900.0
2009-06-01 15:40:00,19.82,19.87,19.8,19.85,42500.0,19.82,19.87,19.8,19.85,42500.0
2009-06-01 15:45:00,19.86,19.89,19.85,19.88,33700.0,19.86,19.89,19.85,19.88,33700.0
2009-06-01 15:50:00,19.88,19.91,19.88,19.89,69800.0,19.88,19.91,19.88,19.89,69800.0
2009-06-01 15:55:00,19.88,19.89,19.8,19.85,126900.0,19.88,19.89,19.8,19.85,126900.0
2009-06-02 09:30:00,19.51,19.84,19.51,19.62,21800.0,19.51,19.84,19.51,19.62,21800.0
2009-06-02 09:35:00,19.62,19.72,19.58,19.72,11700.0,19.62,19.72,19.58,19.72,11700.0
2009-06-02 09:40:00,19.7,19.74,19.63,19.67,8600.0,19.7,19.74,19.63,19.67,8600.0
2009-06-02 09:45:00,19.67,19.68,19.64,19.68,12600.0,19.67,19.68,19.64,19.68,12600.0
2009-06-02 09:50:00,19.67,19.79,19.66,19.79,9100.0,19.67,19.79,19.66,19.79,9100.0
2009-06-02 09:55:00,19.8,19.83,19.78,19.79,4500.0,19.8,19.83,19.78,19.79,4500.0
2009-06-02 10:00:00,19.8,19.97,19.8,19.92,12900.0,19.8,19.97,19.8,19.92,12900.0
2009-06-02 10:05:00,19.91,19.93,19.86,19.9,9400.0,19.91,19.93,19.86,19.9,9400.0
2009-06-02 10:10:00,19.88,19.88,19.77,19.78,10300.0,19.88,19.88,19.77,19.78,10300.0
2009-06-02 10:15:00,19.78,19.79,19.74,19.74,9800.0,19.78,19.79,19.74,19.74,9800.0
2009-06-02 10:20:00,19.75,19.85,19.74,19.85,14200.0,19.75,19.85,19.74,19.85,14200.0
2009-06-02 10:25:00,19.85,19.9,19.85,19.9,9500.0,19.85,19.9,19.85,19.9,9500.0
2009-06-02 10:30:00,19.9,19.93,19.89,19.91,9700.0,19.9,19.93,19.89,19.91,9700.0
2009-06-02 10:35:00,19.89,19.92,19.89,19.92,3800.0,19.89,19.92,19.89,19.92,3800.0
2009-06-02 10:40:00,19.92,19.93,19.9,19.93,8200.0,19.92,19.93,19.9,19.93,8200.0
2009-06-02 10:45:00,19.93,19.93,19.86,19.86,9300.0,19.93,19.93,19.86,19.86,9300.0
2009-06-02 10:50:00,19.87,19.87,19.82,19.84,10400.0,19.87,19.87,19.82,19.84,10400.0
2009-06-02 10:55:00,19.84,19.86,19.81,19.84,7100.0,19.84,19.86,19.81,19.84,7100.0
2009-06-02 11:00:00,19.84,19.85,19.81,19.82,7000.0,19.84,19.85,19.81,19.82,7000.0
2009-06-02 11:05:00,19.81,19.83,19.8,19.82,5200.0,19.81,19.83,19.8,19.82,5200.0
2009-06-02 11:10:00,19.82,19.84,19.82,19.84,3500.0,19.82,19.84,19.82,19.84,3500.0
2009-06-02 11:15:00,19.83,19.88,19.83,19.88,6600.0,19.83,19.88,19.83,19.88,6600.0
2009-06-02 11:20:00,19.88,19.9,19.88,19.9,6000.0,19.88,19.9,19.88,19.9,6000.0
2009-06-02 11:25:00,19.9,19.9,19.82,19.83,10300.0,19.9,19.9,19.82,19.83,10300.0
2009-06-02 11:30:00,19.83,19.83,19.77,19.77,10600.0,19.83,19.83,19.77,19.77,10600.0
2009-06-02 11:35:00,19.77,19.82,19.77,19.81,6600.0,19.77,19.82,19.77,19.81,6600.0
2009-06-02 11:40:00,19.81,19.83,19.81,19.83,5000.0,19.81,19.83,19.81,19.83,5000.0
2009-06-02 11:45:00,19.83,19.84,19.82,19.84,4800.0,19.83,19.84,19.82,19.84,4800.0
2009-06-02 11:50:00,19.83,19.84,19.83,19.83,5600.0,19.83,19.84,19.83,19.83,5600.0
2009-06-02 11:55:00,19.83,19.84,19.77,19.77,19100.0,19.83,19.84,19.77,19.77,19100.0
2009-06-02 12:00:00,19.77,19.79,19.77,19.79,6500.0,19.77,19.79,19.77,19.79,6500.0
2009-06-02 12:05:00,19.78,19.8,19.76,19.76,9900.0,19.78,19.8,19.76,19.76,9900.0
2009-06-02 12:10:00,19.75,19.76,19.75,19.76,4900.0,19.75,19.76,19.75,19.76,4900.0
2009-06-02 12:15:00,19.75,19.79,19.75,19.78,4200.0,19.75,19.79,19.75,19.78,4200.0
2009-06-02 12:20:00,19.78,19.8,19.77,19.8,7800.0,19.78,19.8,19.77,19.8,7800.0
2009-06-02 12:25:00,19.8,19.8,19.75,19.76,7100.0,19.8,19.8,19.75,19.76,7100.0
2009-06-02 12:30:00,19.75,19.75,19.73,19.73,2400.0,19.75,19.75,19.73,19.73,2400.0
2009-06-02 12:35:00,19.73,19.76,19.73,19.76,7300.0,19.73,19.76,19.73,19.76,7300.0
2009-06-02 12:40:00,19.76,19.78,19.76,19.77,2900.0,19.76,19.78,19.76,19.77,2900.0
2009-06-02 12:45:00,19.77,19.78,19.77,19.78,2400.0,19.77,19.78,19.77,19.78,2400.0
2009-06-02 12:50:00,19.77,19.83,19.77,19.82,7200.0,19.77,19.83,19.77,19.82,7200.0
2009-06-02 12:55:00,19.83,19.85,19.8,19.84,21700.0,19.83,19.85,19.8,19.84,21700.0
2009-06-02 13:00:00,19.82,19.84,19.82,19.84,3300.0,19.82,19.84,19.82,19.84,3300.0
2009-06-02 13:05:00,19.84,19.85,19.83,19.85,3100.0,19.84,19.85,19.83,19.85,3100.0
2009-06-02 13:10:00,19.84,19.85,19.82,19.82,4100.0,19.84,19.85,19.82,19.82,4100.0
2009-06-02 13:15:00,19.82,19.82,19.78,19.78,5700.0,19.82,19.82,19.78,19.78,5700.0
2009-06-02 13:20:00,19.79,19.8,19.76,19.78,8100.0,19.79,19.8,19.76,19.78,8100.0
2009-06-02 13:25:00,19.78,19.79,19.77,19.77,3300.0,19.78,19.79,19.77,19.77,3300.0
2009-06-02 13:30:00,19.78,19.82,19.78,19.81,7000.0,19.78,19.82,19.78,19.81,7000.0
2009-06-02 13:35:00,19.82,19.82,19.81,19.82,1900.0,19.82,19.82,19.81,19.82,1900.0
2009-06-02 13:40:00,19.82,19.82,19.81,19.82,3400.0,19.82,19.82,19.81,19.82,3400.0
2009-06-02 13:45:00,19.82,19.82,19.81,19.82,2400.0,19.82,19.82,19.81,19.82,2400.0
2009-06-02 13:50:00,19.81,19.83,19.8,19.81,10400.0,19.81,19.83,19.8,19.81,10400.0
2009-06-02 13:55:00,19.81,19.81,19.8,19.81,2300.0,19.81,19.81,19.8,19.81,2300.0
2009-06-02 14:00:00,19.81,19.81,19.8,19.81,2800.0,19.81,19.81,19.8,19.81,2800.0
2009-06-02 14:05:00,19.81,19.81,19.8,19.81,14600.0,19.81,19.81,19.8,19.81,14600.0
2009-06-02 14:10:00,19.81,19.81,19.8,19.8,4300.0,19.81,19.81,19.8,19.8,4300.0
2009-06-02 14:15:00,19.81,19.83,19.8,19.81,26500.0,19.81,19.83,19.8,19.81,26500.0
2009-06-02 14:20:00,19.81,19.84,19.8,19.83,13300.0,19.81,19.84,19.8,19.83,13300.0
2009-06-02 14:25:00,19.82,19.84,19.81,19.81,6100.0,19.82,19.84,19.81,19.81,6100.0
2009-06-02 14:30:00,19.81,19.85,19.81,19.85,5100.0,19.81,19.85,19.81,19.85,5100.0
2009-06-02 14:35:00,19.84,19.85,19.84,19.84,4400.0,19.84,19.85,19.84,19.84,4400.0
2009-06-02 14:40:00,19.85,19.89,19.84,19.89,8800.0,19.85,19.89,19.84,19.89,8800.0
2009-06-02 14:45:00,19.89,19.9,19.86,19.89,19200.0,19.89,19.9,19.86,19.89,19200.0
2009-06-02 14:50:00,19.9,19.9,19.88,19.88,12800.0,19.9,19.9,19.88,19.88,12800.0
2009-06-02 14:55:00,19.88,19.89,19.84,19.85,12000.0,19.88,19.89,19.84,19.85,12000.0
2009-06-02 15:00:00,19.84,19.88,19.84,19.88,11300.0,19.84,19.88,19.84,19.88,11300.0
2009-06-02 15:05:00,19.87,19.89,19.87,19.87,6900.0,19.87,19.89,19.87,19.87,6900.0
2009-06-02 15:10:00,19.88,19.88,19.83,19.83,11600.0,19.88,19.88,19.83,19.83,11600.0
2009-06-02 15:15:00,19.83,19.89,19.83,19.89,16800.0,19.83,19.89,19.83,19.89,16800.0
2009-06-02 15:20:00,19.89,19.89,19.86,19.87,15200.0,19.89,19.89,19.86,19.87,15200.0
2009-06-02 15:25:00,19.88,19.91,19.84,19.85,20000.0,19.88,19.91,19.84,19.85,20000.0
2009-06-02 15:30:00,19.86,19.86,19.83,19.85,7200.0,19.86,19.86,19.83,19.85,7200.0
2009-06-02 15:35:00,19.86,19.91,19.85,19.89,15200.0,19.86,19.91,19.85,19.89,15200.0
2009-06-02 15:40:00,19.89,19.9,19.85,19.87,33300.0,19.89,19.9,19.85,19.87,33300.0
2009-06-02 15:45:00,19.87,19.89,19.87,19.88,7900.0,19.87,19.89,19.87,19.88,7900.0
2009-06-02 15:50:00,19.89,19.91,19.83,19.84,69100.0,19.89,19.91,19.83,19.84,69100.0
2009-06-02 15:55:00,19.83,19.85,19.81,19.85,65500.0,19.83,19.85,19.81,19.85,65500.0
2009-06-03 09:30:00,19.47,19.67,19.45,19.61,20700.0,19.47,19.67,19.45,19.61,20700.0
2009-06-03 09:35:00,19.63,19.67,19.59,19.65,10900.0,19.63,19.67,19.59,19.65,10900.0
2009-06-03 09:40:00,19.65,19.65,19.51,19.54,17100.0,19.65,19.65,19.51,19.54,17100.0
2009-06-03 09:45:00,19.55,19.58,19.53,19.56,19200.0,19.55,19.58,19.53,19.56,19200.0
2009-06-03 09:50:00,19.56,19.58,19.48,19.48,16300.0,19.56,19.58,19.48,19.48,16300.0
2009-06-03 09:55:00,19.48,19.5,19.47,19.49,7500.0,19.48,19.5,19.47,19.49,7500.0
2009-06-03 10:00:00,19.49,19.5,19.43,19.43,17800.0,19.49,19.5,19.43,19.43,17800.0
2009-06-03 10:05:00,19.44,19.5,19.44,19.45,15400.0,19.44,19.5,19.44,19.45,15400.0
2009-06-03 10:10:00,19.46,19.47,19.45,19.46,14600.0,19.46,19.47,19.45,19.46,14600.0
2009-06-03 10:15:00,19.48,19.54,19.47,19.51,17200.0,19.48,19.54,19.47,19.51,17200.0
2009-06-03 10:20:00,19.51,19.53,19.51,19.51,5600.0,19.51,19.53,19.51,19.51,5600.0
2009-06-03 10:25:00,19.51,19.58,19.51,19.58,10600.0,19.51,19.58,19.51,19.58,10600.0
2009-06-03 10:30:00,19.58,19.6,19.55,19.56,17100.0,19.58,19.6,19.55,19.56,17100.0
2009-06-03 10:35:00,19.56,19.61,19.56,19.58,7400.0,19.56,19.61,19.56,19.58,7400.0
2009-06-03 10:40:00,19.58,19.58,19.56,19.57,16600.0,19.58,19.58,19.56,19.57,16600.0
2009-06-03 10:45:00,19.56,19.57,19.55,19.55,5500.0,19.56,19.57,19.55,19.55,5500.0
2009-06-03 10:50:00,19.55,19.58,19.55,19.56,4800.0,19.55,19.58,19.55,19.56,4800.0
2009-06-03 10:55:00,19.56,19.59,19.56,19.58,5600.0,19.56,19.59,19.56,19.58,5600.0
2009-06-03 11:00:00,19.58,19.58,19.54,19.56,14200.0,19.58,19.58,19.54,19.56,14200.0
2009-06-03 11:05:00,19.57,19.59,19.54,19.55,5700.0,19.57,19.59,19.54,19.55,5700.0
2009-06-03 11:10:00,19.55,19.55,19.52,19.52,4400.0,19.55,19.55,19.52,19.52,4400.0
2009-06-03 11:15:00,19.52,19.53,19.5,19.52,6500.0,19.52,19.53,19.5,19.52,6500.0
2009-06-03 11:20:00,19.52,19.52,19.51,19.51,2000.0,19.52,19.52,19.51,19.51,2000.0
2009-06-03 11:25:00,19.51,19.52,19.51,19.51,4000.0,19.51,19.52,19.51,19.51,4000.0
2009-06-03 11:30:00,19.52,19.53,19.51,19.51,13300.0,19.52,19.53,19.51,19.51,13300.0
2009-06-03 11:35:00,19.51,19.52,19.51,19.52,5100.0,19.51,19.52,19.51,19.52,5100.0
2009-06-03 11:40:00,19.52,19.53,19.51,19.51,21600.0,19.52,19.53,19.51,19.51,21600.0
2009-06-03 11:45:00,19.52,19.53,19.51,19.52,4900.0,19.52,19.53,19.51,19.52,4900.0
2009-06-03 11:50:00,19.51,19.52,19.51,19.51,4700.0,19.51,19.52,19.51,19.51,4700.0
2009-06-03 11:55:00,19.51,19.53,19.47,19.48,11000.0,19.51,19.53,19.47,19.48,11000.0
2009-06-03 12:00:00,19.47,19.48,19.45,19.45,6600.0,19.47,19.48,19.45,19.45,6600.0
2009-06-03 12:05:00,19.45,19.47,19.45,19.46,3100.0,19.45,19.47,19.45,19.46,3100.0
2009-06-03 12:10:00,19.47,19.49,19.47,19.49,3800.0,19.47,19.49,19.47,19.49,3800.0
2009-06-03 12:15:00,19.48,19.49,19.48,19.48,1800.0,19.48,19.49,19.48,19.48,1800.0
2009-06-03 12:20:00,19.48,19.48,19.47,19.47,6800.0,19.48,19.48,19.47,19.47,6800.0
2009-06-03 12:25:00,19.47,19.47,19.43,19.43,8100.0,19.47,19.47,19.43,19.43,8100.0
2009-06-03 12:30:00,19.43,19.44,19.42,19.42,4200.0,19.43,19.44,19.42,19.42,4200.0
2009-06-03 12:35:00,19.42,19.43,19.41,19.41,5200.0,19.42,19.43,19.41,19.41,5200.0
2009-06-03 12:40:00,19.41,19.41,19.4,19.41,8700.0,19.41,19.41,19.4,19.41,8700.0
2009-06-03 12:45:00,19.41,19.42,19.38,19.39,10000.0,19.41,19.42,19.38,19.39,10000.0
2009-06-03 12:50:00,19.39,19.39,19.37,19.37,14000.0,19.39,19.39,19.37,19.37,14000.0
2009-06-03 12:55:00,19.38,19.4,19.37,19.39,13300.0,19.38,19.4,19.37,19.39,13300.0
2009-06-03 13:00:00,19.39,19.39,19.38,19.39,7500.0,19.39,19.39,19.38,19.39,7500.0
2009-06-03 13:05:00,19.38,19.4,19.38,19.4,10700.0,19.38,19.4,19.38,19.4,10700.0
2009-06-03 13:10:00,19.39,19.4,19.39,19.4,3800.0,19.39,19.4,19.39,19.4,3800.0
2009-06-03 13:15:00,19.39,19.42,19.39,19.41,13300.0,19.39,19.42,19.39,19.41,13300.0
2009-06-03 13:20:00,19.41,19.42,19.39,19.39,7000.0,19.41,19.42,19.39,19.39,7000.0
2009-06-03 13:25:00,19.39,19.39,19.37,19.37,7500.0,19.39,19.39,19.37,19.37,7500.0
2009-06-03 13:30:00,19.37,19.37,19.35,19.37,11500.0,19.37,19.37,19.35,19.37,11500.0
2009-06-03 13:35:00,19.36,19.37,19.34,19.35,9400.0,19.36,19.37,19.34,19.35,9400.0
2009-06-03 13:40:00,19.36,19.36,19.32,19.32,13500.0,19.36,19.36,19.32,19.32,13500.0
2009-06-03 13:45:00,19.32,19.32,19.3,19.31,9400.0,19.32,19.32,19.3,19.31,9400.0
2009-06-03 13:50:00,19.31,19.34,19.31,19.34,4900.0,19.31,19.34,19.31,19.34,4900.0
2009-06-03 13:55:00,19.33,19.35,19.33,19.34,5300.0,19.33,19.35,19.33,19.34,5300.0
2009-06-03 14:00:00,19.34,19.37,19.34,19.35,7100.0,19.34,19.37,19.34,19.35,7100.0
2009-06-03 14:05:00,19.36,19.37,19.34,19.37,21500.0,19.36,19.37,19.34,19.37,21500.0
2009-06-03 14:10:00,19.37,19.37,19.35,19.37,7900.0,19.37,19.37,19.35,19.37,7900.0
2009-06-03 14:15:00,19.37,19.4,19.37,19.39,5600.0,19.37,19.4,19.37,19.39,5600.0
2009-06-03 14:20:00,19.4,19.4,19.36,19.36,16200.0,19.4,19.4,19.36,19.36,16200.0
2009-06-03 14:25:00,19.37,19.37,19.36,19.36,4900.0,19.37,19.37,19.36,19.36,4900.0
2009-06-03 14:30:00,19.36,19.38,19.36,19.37,6400.0,19.36,19.38,19.36,19.37,6400.0
2009-06-03 14:35:00,19.37,19.38,19.37,19.38,4100.0,19.37,19.38,19.37,19.38,4100.0
2009-06-03 14:40:00,19.38,19.39,19.37,19.39,5200.0,19.38,19.39,19.37,19.39,5200.0
2009-06-03 14:45:00,19.39,19.39,19.38,19.39,2900.0,19.39,19.39,19.38,19.39,2900.0
2009-06-03 14:50:00,19.39,19.4,19.38,19.39,16700.0,19.39,19.4,19.38,19.39,16700.0
2009-06-03 14:55:00,19.39,19.46,19.39,19.44,18600.0,19.39,19.46,19.39,19.44,18600.0
2009-06-03 15:00:00,19.44,19.45,19.43,19.43,11600.0,19.44,19.45,19.43,19.43,11600.0
2009-06-03 15:05:00,19.43,19.45,19.43,19.45,6800.0,19.43,19.45,19.43,19.45,6800.0
2009-06-03 15:10:00,19.44,19.46,19.42,19.42,20400.0,19.44,19.46,19.42,19.42,20400.0
2009-06-03 15:15:00,19.42,19.47,19.41,19.45,22200.0,19.42,19.47,19.41,19.45,22200.0
2009-06-03 15:20:00,19.45,19.46,19.4,19.41,35200.0,19.45,19.46,19.4,19.41,35200.0
2009-06-03 15:25:00,19.41,19.42,19.37,19.37,12800.0,19.41,19.42,19.37,19.37,12800.0
2009-06-03 15:30:00,19.38,19.4,19.36,19.36,51300.0,19.38,19.4,19.36,19.36,51300.0
2009-06-03 15:35:00,19.37,19.37,19.34,19.36,20000.0,19.37,19.37,19.34,19.36,20000.0
2009-06-03 15:40:00,19.37,19.4,19.36,19.39,35200.0,19.37,19.4,19.36,19.39,35200.0
2009-06-03 15:45:00,19.39,19.42,19.37,19.38,51800.0,19.39,19.42,19.37,19.38,51800.0
2009-06-03 15:50:00,19.38,19.39,19.34,19.35,95300.0,19.38,19.39,19.34,19.35,95300.0
2009-06-03 15:55:00,19.36,19.4,19.33,19.33,192400.0,19.36,19.4,19.33,19.33,192400.0
2009-06-04 09:30:00,19.52,19.58,19.45,19.54,12000.0,19.52,19.58,19.45,19.54,12000.0
2009-06-04 09:35:00,19.56,19.58,19.43,19.53,20600.0,19.56,19.58,19.43,19.53,20600.0
2009-06-04 09:40:00,19.55,19.63,19.53,19.55,11200.0,19.55,19.63,19.53,19.55,11200.0
2009-06-04 09:45:00,19.55,19.56,19.5,19.52,8800.0,19.55,19.56,19.5,19.52,8800.0
2009-06-04 09:50:00,19.51,19.52,19.48,19.49,5400.0,19.51,19.52,19.48,19.49,5400.0
2009-06-04 09:55:00,19.51,19.53,19.5,19.53,4700.0,19.51,19.53,19.5,19.53,4700.0
2009-06-04 10:00:00,19.53,19.55,19.49,19.49,6300.0,19.53,19.55,19.49,19.49,6300.0
2009-06-04 10:05:00,19.49,19.49,19.42,19.43,7700.0,19.49,19.49,19.42,19.43,7700.0
2009-06-04 10:10:00,19.43,19.5,19.42,19.49,7700.0,19.43,19.5,19.42,19.49,7700.0
2009-06-04 10:15:00,19.46,19.46,19.37,19.38,21800.0,19.46,19.46,19.37,19.38,21800.0
2009-06-04 10:20:00,19.38,19.48,19.38,19.48,8400.0,19.38,19.48,19.38,19.48,8400.0
2009-06-04 10:25:00,19.48,19.5,19.43,19.44,13900.0,19.48,19.5,19.43,19.44,13900.0
2009-06-04 10:30:00,19.43,19.43,19.3,19.33,54700.0,19.43,19.43,19.3,19.33,54700.0
2009-06-04 10:35:00,19.33,19.36,19.27,19.28,57600.0,19.33,19.36,19.27,19.28,57600.0
2009-06-04 10:40:00,19.29,19.32,19.27,19.31,5900.0,19.29,19.32,19.27,19.31,5900.0
2009-06-04 10:45:00,19.3,19.3,19.27,19.29,22500.0,19.3,19.3,19.27,19.29,22500.0
2009-06-04 10:50:00,19.28,19.34,19.28,19.33,21800.0,19.28,19.34,19.28,19.33,21800.0
2009-06-04 10:55:00,19.33,19.34,19.31,19.32,16600.0,19.33,19.34,19.31,19.32,16600.0
2009-06-04 11:00:00,19.33,19.35,19.32,19.34,14400.0,19.33,19.35,19.32,19.34,14400.0
2009-06-04 11:05:00,19.33,19.35,19.31,19.31,8100.0,19.33,19.35,19.31,19.31,8100.0
2009-06-04 11:10:00,19.31,19.32,19.29,19.32,5500.0,19.31,19.32,19.29,19.32,5500.0
2009-06-04 11:15:00,19.32,19.35,19.32,19.35,4800.0,19.32,19.35,19.32,19.35,4800.0
2009-06-04 11:20:00,19.34,19.34,19.33,19.34,5800.0,19.34,19.34,19.33,19.34,5800.0
2009-06-04 11:25:00,19.33,19.35,19.32,19.35,8800.0,19.33,19.35,19.32,19.35,8800.0
2009-06-04 11:30:00,19.34,19.35,19.34,19.34,4600.0,19.34,19.35,19.34,19.34,4600.0
2009-06-04 11:35:00,19.34,19.35,19.34,19.35,4400.0,19.34,19.35,19.34,19.35,4400.0
2009-06-04 11:40:00,19.35,19.35,19.34,19.34,4000.0,19.35,19.35,19.34,19.34,4000.0
2009-06-04 11:45:00,19.35,19.35,19.33,19.34,2000.0,19.35,19.35,19.33,19.34,2000.0
2009-06-04 11:50:00,19.33,19.34,19.33,19.34,3000.0,19.33,19.34,19.33,19.34,3000.0
2009-06-04 11:55:00,19.35,19.35,19.31,19.32,6900.0,19.35,19.35,19.31,19.32,6900.0
2009-06-04 12:00:00,19.32,19.33,19.3,19.3,9500.0,19.32,19.33,19.3,19.3,9500.0
2009-06-04 12:05:00,19.3,19.34,19.3,19.34,7200.0,19.3,19.34,19.3,19.34,7200.0
2009-06-04 12:10:00,19.33,19.33,19.33,19.33,1300.0,19.33,19.33,19.33,19.33,1300.0
2009-06-04 12:15:00,19.32,19.33,19.32,19.33,800.0,19.32,19.33,19.32,19.33,800.0
2009-06-04 12:20:00,19.32,19.34,19.3,19.34,20000.0,19.32,19.34,19.3,19.34,20000.0
2009-06-04 12:25:00,19.34,19.38,19.34,19.38,5500.0,19.34,19.38,19.34,19.38,5500.0
2009-06-04 12:30:00,19.38,19.38,19.37,19.38,15000.0,19.38,19.38,19.37,19.38,15000.0
2009-06-04 12:35:00,19.38,19.39,19.37,19.39,8800.0,19.38,19.39,19.37,19.39,8800.0
2009-06-04 12:40:00,19.39,19.4,19.38,19.39,4800.0,19.39,19.4,19.38,19.39,4800.0
2009-06-04 12:45:00,19.38,19.42,19.38,19.42,6300.0,19.38,19.42,19.38,19.42,6300.0
2009-06-04 12:50:00,19.42,19.45,19.42,19.45,5400.0,19.42,19.45,19.42,19.45,5400.0
2009-06-04 12:55:00,19.45,19.46,19.44,19.46,4500.0,19.45,19.46,19.44,19.46,4500.0
2009-06-04 13:00:00,19.45,19.46,19.44,19.44,8300.0,19.45,19.46,19.44,19.44,8300.0
2009-06-04 13:05:00,19.43,19.45,19.43,19.45,16400.0,19.43,19.45,19.43,19.45,16400.0
2009-06-04 13:10:00,19.45,19.46,19.44,19.45,5200.0,19.45,19.46,19.44,19.45,5200.0
2009-06-04 13:15:00,19.45,19.45,19.42,19.44,9000.0,19.45,19.45,19.42,19.44,9000.0
2009-06-04 13:20:00,19.45,19.45,19.44,19.45,5000.0,19.45,19.45,19.44,19.45,5000.0
2009-06-04 13:25:00,19.45,19.46,19.44,19.44,8800.0,19.45,19.46,19.44,19.44,8800.0
2009-06-04 13:30:00,19.45,19.48,19.44,19.48,3700.0,19.45,19.48,19.44,19.48,3700.0
2009-06-04 13:35:00,19.47,19.48,19.47,19.48,2100.0,19.47,19.48,19.47,19.48,2100.0
2009-06-04 13:40:00,19.47,19.48,19.44,19.44,5700.0,19.47,19.48,19.44,19.44,5700.0
2009-06-04 13:45:00,19.44,19.44,19.42,19.43,9900.0,19.44,19.44,19.42,19.43,9900.0
2009-06-04 13:50:00,19.43,19.44,19.4,19.4,11600.0,19.43,19.44,19.4,19.4,11600.0
2009-06-04 13:55:00,19.4,19.41,19.39,19.4,2300.0,19.4,19.41,19.39,19.4,2300.0
2009-06-04 14:00:00,19.41,19.42,19.39,19.39,6500.0,19.41,19.42,19.39,19.39,6500.0
2009-06-04 14:05:00,19.39,19.43,19.39,19.41,7600.0,19.39,19.43,19.39,19.41,7600.0
2009-06-04 14:10:00,19.42,19.43,19.4,19.4,6200.0,19.42,19.43,19.4,19.4,6200.0
2009-06-04 14:15:00,19.4,19.41,19.39,19.39,6800.0,19.4,19.41,19.39,19.39,6800.0
2009-06-04 14:20:00,19.39,19.4,19.37,19.38,9100.0,19.39,19.4,19.37,19.38,9100.0
2009-06-04 14:25:00,19.38,19.4,19.38,19.38,7200.0,19.38,19.4,19.38,19.38,7200.0
2009-06-04 14:30:00,19.39,19.4,19.38,19.39,16100.0,19.39,19.4,19.38,19.39,16100.0
2009-06-04 14:35:00,19.39,19.39,19.33,19.33,21100.0,19.39,19.39,19.33,19.33,21100.0
2009-06-04 14:40:00,19.34,19.37,19.32,19.35,29600.0,19.34,19.37,19.32,19.35,29600.0
2009-06-04 14:45:00,19.35,19.36,19.32,19.33,17800.0,19.35,19.36,19.32,19.33,17800.0
2009-06-04 14:50:00,19.33,19.35,19.31,19.32,14100.0,19.33,19.35,19.31,19.32,14100.0
2009-06-04 14:55:00,19.32,19.35,19.31,19.34,8800.0,19.32,19.35,19.31,19.34,8800.0
2009-06-04 15:00:00,19.34,19.36,19.31,19.32,19300.0,19.34,19.36,19.31,19.32,19300.0
2009-06-04 15:05:00,19.33,19.33,19.3,19.3,15900.0,19.33,19.33,19.3,19.3,15900.0
2009-06-04 15:10:00,19.29,19.32,19.28,19.31,19900.0,19.29,19.32,19.28,19.31,19900.0
2009-06-04 15:15:00,19.32,19.33,19.31,19.32,10200.0,19.32,19.33,19.31,19.32,10200.0
2009-06-04 15:20:00,19.32,19.35,19.32,19.35,15200.0,19.32,19.35,19.32,19.35,15200.0
2009-06-04 15:25:00,19.34,19.35,19.34,19.35,14700.0,19.34,19.35,19.34,19.35,14700.0
2009-06-04 15:30:00,19.34,19.35,19.32,19.34,24900.0,19.34,19.35,19.32,19.34,24900.0
2009-06-04 15:35:00,19.34,19.35,19.34,19.34,20500.0,19.34,19.35,19.34,19.34,20500.0
2009-06-04 15:40:00,19.35,19.35,19.34,19.34,26100.0,19.35,19.35,19.34,19.34,26100.0
2009-06-04 15:45:00,19.34,19.37,19.34,19.36,36800.0,19.34,19.37,19.34,19.36,36800.0
2009-06-04 15:50:00,19.37,19.41,19.36,19.38,65700.0,19.37,19.41,19.36,19.38,65700.0
2009-06-04 15:55:00,19.38,19.39,19.37,19.38,97100.0,19.38,19.39,19.37,19.38,97100.0
2009-06-05 09:30:00,19.67,19.69,19.5,19.59,24100.0,19.67,19.69,19.5,19.59,24100.0
2009-06-05 09:35:00,19.58,19.58,19.46,19.53,6500.0,19.58,19.58,19.46,19.53,6500.0
2009-06-05 09:40:00,19.52,19.53,19.46,19.46,13500.0,19.52,19.53,19.46,19.46,13500.0
2009-06-05 09:45:00,19.48,19.48,19.28,19.34,21100.0,19.48,19.48,19.28,19.34,21100.0
2009-06-05 09:50:00,19.34,19.44,19.33,19.41,17600.0,19.34,19.44,19.33,19.41,17600.0
2009-06-05 09:55:00,19.41,19.41,19.32,19.37,9500.0,19.41,19.41,19.32,19.37,9500.0
2009-06-05 10:00:00,19.37,19.43,19.35,19.39,13700.0,19.37,19.43,19.35,19.39,13700.0
2009-06-05 10:05:00,19.4,19.4,19.3,19.3,23500.0,19.4,19.4,19.3,19.3,23500.0
2009-06-05 10:10:00,19.32,19.36,19.28,19.32,20400.0,19.32,19.36,19.28,19.32,20400.0
2009-06-05 10:15:00,19.32,19.35,19.29,19.34,21100.0,19.32,19.35,19.29,19.34,21100.0
2009-06-05 10:20:00,19.32,19.41,19.32,19.34,11900.0,19.32,19.41,19.32,19.34,11900.0
2009-06-05 10:25:00,19.35,19.35,19.32,19.33,6200.0,19.35,19.35,19.32,19.33,6200.0
2009-06-05 10:30:00,19.32,19.42,19.3,19.39,36100.0,19.32,19.42,19.3,19.39,36100.0
2009-06-05 10:35:00,19.38,19.45,19.37,19.43,12200.0,19.38,19.45,19.37,19.43,12200.0
2009-06-05 10:40:00,19.43,19.46,19.4,19.41,11500.0,19.43,19.46,19.4,19.41,11500.0
2009-06-05 10:45:00,19.41,19.44,19.41,19.42,7600.0,19.41,19.44,19.41,19.42,7600.0
2009-06-05 10:50:00,19.42,19.44,19.4,19.42,4800.0,19.42,19.44,19.4,19.42,4800.0
2009-06-05 10:55:00,19.42,19.42,19.36,19.4,8300.0,19.42,19.42,19.36,19.4,8300.0
2009-06-05 11:00:00,19.4,19.42,19.4,19.41,5500.0,19.4,19.42,19.4,19.41,5500.0
2009-06-05 11:05:00,19.41,19.41,19.4,19.41,2300.0,19.41,19.41,19.4,19.41,2300.0
2009-06-05 11:10:00,19.4,19.4,19.38,19.38,4200.0,19.4,19.4,19.38,19.38,4200.0
2009-06-05 11:15:00,19.38,19.39,19.38,19.38,2900.0,19.38,19.39,19.38,19.38,2900.0
2009-06-05 11:20:00,19.38,19.41,19.38,19.4,5500.0,19.38,19.41,19.38,19.4,5500.0
2009-06-05 11:25:00,19.39,19.39,19.37,19.37,1900.0,19.39,19.39,19.37,19.37,1900.0
2009-06-05 11:30:00,19.38,19.38,19.34,19.36,8200.0,19.38,19.38,19.34,19.36,8200.0
2009-06-05 11:35:00,19.36,19.36,19.35,19.36,2700.0,19.36,19.36,19.35,19.36,2700.0
2009-06-05 11:40:00,19.35,19.38,19.35,19.37,15000.0,19.35,19.38,19.35,19.37,15000.0
2009-06-05 11:45:00,19.38,19.4,19.37,19.38,4400.0,19.38,19.4,19.37,19.38,4400.0
2009-06-05 11:50:00,19.38,19.41,19.35,19.4,6100.0,19.38,19.41,19.35,19.4,6100.0
2009-06-05 11:55:00,19.4,19.41,19.37,19.39,5100.0,19.4,19.41,19.37,19.39,5100.0
2009-06-05 12:00:00,19.39,19.39,19.38,19.38,4200.0,19.39,19.39,19.38,19.38,4200.0
2009-06-05 12:05:00,19.37,19.44,19.37,19.43,7400.0,19.37,19.44,19.37,19.43,7400.0
2009-06-05 12:10:00,19.42,19.45,19.38,19.45,24400.0,19.42,19.45,19.38,19.45,24400.0
2009-06-05 12:15:00,19.45,19.48,19.45,19.48,12900.0,19.45,19.48,19.45,19.48,12900.0
2009-06-05 12:20:00,19.47,19.47,19.38,19.42,20200.0,19.47,19.47,19.38,19.42,20200.0
2009-06-05 12:25:00,19.4,19.45,19.4,19.45,1800.0,19.4,19.45,19.4,19.45,1800.0
2009-06-05 12:30:00,19.44,19.48,19.44,19.45,2400.0,19.44,19.48,19.44,19.45,2400.0
2009-06-05 12:35:00,19.45,19.47,19.45,19.47,2800.0,19.45,19.47,19.45,19.47,2800.0
2009-06-05 12:40:00,19.47,19.48,19.45,19.46,5600.0,19.47,19.48,19.45,19.46,5600.0
2009-06-05 12:45:00,19.45,19.47,19.45,19.46,2400.0,19.45,19.47,19.45,19.46,2400.0
2009-06-05 12:50:00,19.47,19.48,19.46,19.47,8400.0,19.47,19.48,19.46,19.47,8400.0
2009-06-05 12:55:00,19.46,19.46,19.43,19.44,10300.0,19.46,19.46,19.43,19.44,10300.0
2009-06-05 13:00:00,19.43,19.45,19.43,19.45,2100.0,19.43,19.45,19.43,19.45,2100.0
2009-06-05 13:05:00,19.45,19.47,19.45,19.45,6100.0,19.45,19.47,19.45,19.45,6100.0
2009-06-05 13:10:00,19.44,19.45,19.42,19.45,8800.0,19.44,19.45,19.42,19.45,8800.0
2009-06-05 13:15:00,19.46,19.46,19.43,19.44,4900.0,19.46,19.46,19.43,19.44,4900.0
2009-06-05 13:20:00,19.44,19.45,19.41,19.42,7100.0,19.44,19.45,19.41,19.42,7100.0
2009-06-05 13:25:00,19.42,19.43,19.42,19.42,2100.0,19.42,19.43,19.42,19.42,2100.0
2009-06-05 13:30:00,19.43,19.44,19.43,19.44,4400.0,19.43,19.44,19.43,19.44,4400.0
2009-06-05 13:35:00,19.44,19.46,19.44,19.45,10800.0,19.44,19.46,19.44,19.45,10800.0
2009-06-05 13:40:00,19.45,19.47,19.44,19.45,6000.0,19.45,19.47,19.44,19.45,6000.0
2009-06-05 13:45:00,19.44,19.46,19.44,19.46,4100.0,19.44,19.46,19.44,19.46,4100.0
2009-06-05 13:50:00,19.45,19.47,19.44,19.45,6300.0,19.45,19.47,19.44,19.45,6300.0
2009-06-05 13:55:00,19.46,19.46,19.41,19.43,8300.0,19.46,19.46,19.41,19.43,8300.0
2009-06-05 14:00:00,19.43,19.45,19.42,19.43,10800.0,19.43,19.45,19.42,19.43,10800.0
2009-06-05 14:05:00,19.42,19.42,19.4,19.4,4900.0,19.42,19.42,19.4,19.4,4900.0
2009-06-05 14:10:00,19.4,19.4,19.38,19.4,8000.0,19.4,19.4,19.38,19.4,8000.0
2009-06-05 14:15:00,19.39,19.4,19.38,19.39,5500.0,19.39,19.4,19.38,19.39,5500.0
2009-06-05 14:20:00,19.39,19.41,19.38,19.4,11700.0,19.39,19.41,19.38,19.4,11700.0
2009-06-05 14:25:00,19.39,19.4,19.38,19.38,6100.0,19.39,19.4,19.38,19.38,6100.0
2009-06-05 14:30:00,19.39,19.39,19.34,19.37,11400.0,19.39,19.39,19.34,19.37,11400.0
2009-06-05 14:35:00,19.37,19.41,19.37,19.4,8200.0,19.37,19.41,19.37,19.4,8200.0
2009-06-05 14:40:00,19.39,19.44,19.38,19.41,11500.0,19.39,19.44,19.38,19.41,11500.0
2009-06-05 14:45:00,19.41,19.41,19.38,19.41,6800.0,19.41,19.41,19.38,19.41,6800.0
2009-06-05 14:50:00,19.41,19.42,19.39,19.4,2300.0,19.41,19.42,19.39,19.4,2300.0
2009-06-05 14:55:00,19.4,19.41,19.4,19.41,5200.0,19.4,19.41,19.4,19.41,5200.0
2009-06-05 15:00:00,19.41,19.42,19.38,19.4,11200.0,19.41,19.42,19.38,19.4,11200.0
2009-06-05 15:05:00,19.4,19.46,19.4,19.41,12900.0,19.4,19.46,19.4,19.41,12900.0
2009-06-05 15:10:00,19.41,19.43,19.4,19.42,8700.0,19.41,19.43,19.4,19.42,8700.0
2009-06-05 15:15:00,19.42,19.43,19.4,19.41,10300.0,19.42,19.43,19.4,19.41,10300.0
2009-06-05 15:20:00,19.42,19.47,19.39,19.45,31300.0,19.42,19.47,19.39,19.45,31300.0
2009-06-05 15:25:00,19.45,19.46,19.4,19.41,12500.0,19.45,19.46,19.4,19.41,12500.0
2009-06-05 15:30:00,19.41,19.43,19.39,19.42,19300.0,19.41,19.43,19.39,19.42,19300.0
2009-06-05 15:35:00,19.43,19.47,19.43,19.46,11800.0,19.43,19.47,19.43,19.46,11800.0
2009-06-05 15:40:00,19.46,19.5,19.43,19.43,25400.0,19.46,19.5,19.43,19.43,25400.0
2009-06-05 15:45:00,19.43,19.44,19.37,19.39,38700.0,19.43,19.44,19.37,19.39,38700.0
2009-06-05 15:50:00,19.39,19.45,19.38,19.43,66800.0,19.39,19.45,19.38,19.43,66800.0
2009-06-05 15:55:00,19.43,19.43,19.4,19.43,36600.0,19.43,19.43,19.4,19.43,36600.0
2009-06-08 09:30:00,19.0,19.18,18.94,19.17,29800.0,19.0,19.18,18.94,19.17,29800.0
2009-06-08 09:35:00,19.18,19.25,19.16,19.16,12500.0,19.18,19.25,19.16,19.16,12500.0
2009-06-08 09:40:00,19.2,19.22,19.17,19.17,10600.0,19.2,19.22,19.17,19.17,10600.0
2009-06-08 09:45:00,19.16,19.18,19.1,19.15,14400.0,19.16,19.18,19.1,19.15,14400.0
2009-06-08 09:50:00,19.17,19.2,19.17,19.18,4300.0,19.17,19.2,19.17,19.18,4300.0
2009-06-08 09:55:00,19.18,19.18,19.16,19.16,8100.0,19.18,19.18,19.16,19.16,8100.0
2009-06-08 10:00:00,19.16,19.18,19.13,19.17,14300.0,19.16,19.18,19.13,19.17,14300.0
2009-06-08 10:05:00,19.17,19.18,19.15,19.18,18300.0,19.17,19.18,19.15,19.18,18300.0
2009-06-08 10:10:00,19.18,19.2,19.15,19.15,11100.0,19.18,19.2,19.15,19.15,11100.0
2009-06-08 10:15:00,19.13,19.17,19.12,19.17,14900.0,19.13,19.17,19.12,19.17,14900.0
2009-06-08 10:20:00,19.16,19.18,19.15,19.17,10100.0,19.16,19.18,19.15,19.17,10100.0
2009-06-08 10:25:00,19.18,19.26,19.17,19.26,26100.0,19.18,19.26,19.17,19.26,26100.0
2009-06-08 10:30:00,19.25,19.28,19.23,19.23,69200.0,19.25,19.28,19.23,19.23,69200.0
2009-06-08 10:35:00,19.22,19.25,19.21,19.25,10100.0,19.22,19.25,19.21,19.25,10100.0
2009-06-08 10:40:00,19.24,19.25,19.21,19.22,6500.0,19.24,19.25,19.21,19.22,6500.0
2009-06-08 10:45:00,19.21,19.24,19.21,19.22,18400.0,19.21,19.24,19.21,19.22,18400.0
2009-06-08 10:50:00,19.22,19.23,19.22,19.22,5400.0,19.22,19.23,19.22,19.22,5400.0
2009-06-08 10:55:00,19.22,19.23,19.19,19.2,10200.0,19.22,19.23,19.19,19.2,10200.0
2009-06-08 11:00:00,19.2,19.25,19.2,19.23,12100.0,19.2,19.25,19.2,19.23,12100.0
2009-06-08 11:05:00,19.24,19.25,19.21,19.23,7200.0,19.24,19.25,19.21,19.23,7200.0
2009-06-08 11:10:00,19.23,19.24,19.22,19.24,4300.0,19.23,19.24,19.22,19.24,4300.0
2009-06-08 11:15:00,19.25,19.26,19.24,19.25,5500.0,19.25,19.26,19.24,19.25,5500.0
2009-06-08 11:20:00,19.24,19.25,19.21,19.23,5500.0,19.24,19.25,19.21,19.23,5500.0
2009-06-08 11:25:00,19.23,19.23,19.16,19.16,3000.0,19.23,19.23,19.16,19.16,3000.0
2009-06-08 11:30:00,19.16,19.16,19.14,19.15,3900.0,19.16,19.16,19.14,19.15,3900.0
2009-06-08 11:35:00,19.15,19.2,19.15,19.2,5800.0,19.15,19.2,19.15,19.2,5800.0
2009-06-08 11:40:00,19.19,19.28,19.19,19.28,23500.0,19.19,19.28,19.19,19.28,23500.0
2009-06-08 11:45:00,19.28,19.3,19.23,19.26,29200.0,19.28,19.3,19.23,19.26,29200.0
2009-06-08 11:50:00,19.26,19.27,19.22,19.23,7000.0,19.26,19.27,19.22,19.23,7000.0
2009-06-08 11:55:00,19.22,19.27,19.21,19.27,23000.0,19.22,19.27,19.21,19.27,23000.0
2009-06-08 12:00:00,19.27,19.33,19.26,19.3,67600.0,19.27,19.33,19.26,19.3,67600.0
2009-06-08 12:05:00,19.3,19.31,19.3,19.31,6600.0,19.3,19.31,19.3,19.31,6600.0
2009-06-08 12:10:00,19.31,19.33,19.3,19.32,22500.0,19.31,19.33,19.3,19.32,22500.0
2009-06-08 12:15:00,19.3,19.31,19.27,19.27,3900.0,19.3,19.31,19.27,19.27,3900.0
2009-06-08 12:20:00,19.28,19.28,19.27,19.27,1300.0,19.28,19.28,19.27,19.27,1300.0
2009-06-08 12:25:00,19.28,19.29,19.26,19.29,10800.0,19.28,19.29,19.26,19.29,10800.0
2009-06-08 12:30:00,19.29,19.36,19.29,19.31,30600.0,19.29,19.36,19.29,19.31,30600.0
2009-06-08 12:35:00,19.3,19.38,19.3,19.36,7400.0,19.3,19.38,19.3,19.36,7400.0
2009-06-08 12:40:00,19.37,19.37,19.34,19.34,4500.0,19.37,19.37,19.34,19.34,4500.0
2009-06-08 12:45:00,19.34,19.35,19.32,19.33,7900.0,19.34,19.35,19.32,19.33,7900.0
2009-06-08 12:50:00,19.32,19.35,19.31,19.35,29200.0,19.32,19.35,19.31,19.35,29200.0
2009-06-08 12:55:00,19.35,19.36,19.3,19.31,13200.0,19.35,19.36,19.3,19.31,13200.0
2009-06-08 13:00:00,19.3,19.32,19.29,19.29,10000.0,19.3,19.32,19.29,19.29,10000.0
2009-06-08 13:05:00,19.28,19.32,19.28,19.3,8400.0,19.28,19.32,19.28,19.3,8400.0
2009-06-08 13:10:00,19.3,19.33,19.28,19.3,13200.0,19.3,19.33,19.28,19.3,13200.0
2009-06-08 13:15:00,19.3,19.31,19.27,19.3,14800.0,19.3,19.31,19.27,19.3,14800.0
2009-06-08 13:20:00,19.29,19.32,19.29,19.32,7200.0,19.29,19.32,19.29,19.32,7200.0
2009-06-08 13:25:00,19.31,19.31,19.29,19.29,2500.0,19.31,19.31,19.29,19.29,2500.0
2009-06-08 13:30:00,19.29,19.31,19.27,19.31,15900.0,19.29,19.31,19.27,19.31,15900.0
2009-06-08 13:35:00,19.31,19.34,19.31,19.32,19100.0,19.31,19.34,19.31,19.32,19100.0
2009-06-08 13:40:00,19.32,19.35,19.32,19.35,22400.0,19.32,19.35,19.32,19.35,22400.0
2009-06-08 13:45:00,19.34,19.35,19.32,19.34,15300.0,19.34,19.35,19.32,19.34,15300.0
2009-06-08 13:50:00,19.34,19.34,19.3,19.31,9200.0,19.34,19.34,19.3,19.31,9200.0
2009-06-08 13:55:00,19.3,19.31,19.29,19.3,5200.0,19.3,19.31,19.29,19.3,5200.0
2009-06-08 14:00:00,19.3,19.3,19.28,19.28,5800.0,19.3,19.3,19.28,19.28,5800.0
2009-06-08 14:05:00,19.28,19.29,19.26,19.26,5200.0,19.28,19.29,19.26,19.26,5200.0
2009-06-08 14:10:00,19.27,19.28,19.27,19.27,5900.0,19.27,19.28,19.27,19.27,5900.0
2009-06-08 14:15:00,19.27,19.27,19.26,19.26,4900.0,19.27,19.27,19.26,19.26,4900.0
2009-06-08 14:20:00,19.26,19.27,19.23,19.25,46600.0,19.26,19.27,19.23,19.25,46600.0
2009-06-08 14:25:00,19.25,19.25,19.22,19.23,16000.0,19.25,19.25,19.22,19.23,16000.0
2009-06-08 14:30:00,19.24,19.26,19.22,19.22,16300.0,19.24,19.26,19.22,19.22,16300.0
2009-06-08 14:35:00,19.22,19.23,19.21,19.23,9500.0,19.22,19.23,19.21,19.23,9500.0
2009-06-08 14:40:00,19.23,19.23,19.19,19.2,9900.0,19.23,19.23,19.19,19.2,9900.0
2009-06-08 14:45:00,19.19,19.24,19.19,19.24,17200.0,19.19,19.24,19.19,19.24,17200.0
2009-06-08 14:50:00,19.24,19.27,19.22,19.22,38100.0,19.24,19.27,19.22,19.22,38100.0
2009-06-08 14:55:00,19.22,19.26,19.22,19.26,23800.0,19.22,19.26,19.22,19.26,23800.0
2009-06-08 15:00:00,19.25,19.29,19.24,19.24,15600.0,19.25,19.29,19.24,19.24,15600.0
2009-06-08 15:05:00,19.23,19.25,19.23,19.24,18200.0,19.23,19.25,19.23,19.24,18200.0
2009-06-08 15:10:00,19.25,19.26,19.24,19.25,17200.0,19.25,19.26,19.24,19.25,17200.0
2009-06-08 15:15:00,19.25,19.3,19.24,19.29,14000.0,19.25,19.3,19.24,19.29,14000.0
2009-06-08 15:20:00,19.3,19.43,19.29,19.42,50800.0,19.3,19.43,19.29,19.42,50800.0
2009-06-08 15:25:00,19.42,19.42,19.38,19.38,14200.0,19.42,19.42,19.38,19.38,14200.0
2009-06-08 15:30:00,19.39,19.49,19.39,19.43,24000.0,19.39,19.49,19.39,19.43,24000.0
2009-06-08 15:35:00,19.43,19.49,19.4,19.4,31600.0,19.43,19.49,19.4,19.4,31600.0
2009-06-08 15:40:00,19.39,19.41,19.38,19.39,28800.0,19.39,19.41,19.38,19.39,28800.0
2009-06-08 15:45:00,19.39,19.45,19.39,19.44,39200.0,19.39,19.45,19.39,19.44,39200.0
2009-06-08 15:50:00,19.43,19.5,19.41,19.44,131300.0,19.43,19.5,19.41,19.44,131300.0
2009-06-08 15:55:00,19.44,19.47,19.37,19.4,145800.0,19.44,19.47,19.37,19.4,145800.0
2009-06-09 09:30:00,19.33,19.63,19.33,19.63,15800.0,19.33,19.63,19.33,19.63,15800.0
2009-06-09 09:35:00,19.62,19.7,19.56,19.67,23100.0,19.62,19.7,19.56,19.67,23100.0
2009-06-09 09:40:00,19.67,19.67,19.57,19.62,19200.0,19.67,19.67,19.57,19.62,19200.0
2009-06-09 09:45:00,19.64,19.67,19.59,19.62,14200.0,19.64,19.67,19.59,19.62,14200.0
2009-06-09 09:50:00,19.62,19.67,19.58,19.66,12600.0,19.62,19.67,19.58,19.66,12600.0
2009-06-09 09:55:00,19.66,19.69,19.63,19.64,11400.0,19.66,19.69,19.63,19.64,11400.0
2009-06-09 10:00:00,19.64,19.67,19.62,19.63,19500.0,19.64,19.67,19.62,19.63,19500.0
2009-06-09 10:05:00,19.61,19.67,19.6,19.67,12800.0,19.61,19.67,19.6,19.67,12800.0
2009-06-09 10:10:00,19.68,19.72,19.63,19.67,16000.0,19.68,19.72,19.63,19.67,16000.0
2009-06-09 10:15:00,19.67,19.68,19.56,19.61,10200.0,19.67,19.68,19.56,19.61,10200.0
2009-06-09 10:20:00,19.61,19.61,19.53,19.53,11900.0,19.61,19.61,19.53,19.53,11900.0
2009-06-09 10:25:00,19.53,19.55,19.51,19.54,8100.0,19.53,19.55,19.51,19.54,8100.0
2009-06-09 10:30:00,19.54,19.56,19.54,19.56,4800.0,19.54,19.56,19.54,19.56,4800.0
2009-06-09 10:35:00,19.56,19.67,19.56,19.67,21400.0,19.56,19.67,19.56,19.67,21400.0
2009-06-09 10:40:00,19.67,19.7,19.67,19.69,12700.0,19.67,19.7,19.67,19.69,12700.0
2009-06-09 10:45:00,19.68,19.69,19.66,19.66,14700.0,19.68,19.69,19.66,19.66,14700.0
2009-06-09 10:50:00,19.66,19.67,19.65,19.67,11600.0,19.66,19.67,19.65,19.67,11600.0
2009-06-09 10:55:00,19.67,19.68,19.66,19.68,5000.0,19.67,19.68,19.66,19.68,5000.0
2009-06-09 11:00:00,19.68,19.68,19.64,19.65,6300.0,19.68,19.68,19.64,19.65,6300.0
2009-06-09 11:05:00,19.64,19.65,19.63,19.64,6500.0,19.64,19.65,19.63,19.64,6500.0
2009-06-09 11:10:00,19.63,19.64,19.61,19.61,16800.0,19.63,19.64,19.61,19.61,16800.0
2009-06-09 11:15:00,19.61,19.65,19.6,19.65,12900.0,19.61,19.65,19.6,19.65,12900.0
2009-06-09 11:20:00,19.64,19.65,19.63,19.65,13500.0,19.64,19.65,19.63,19.65,13500.0
2009-06-09 11:25:00,19.66,19.71,19.66,19.7,10600.0,19.66,19.71,19.66,19.7,10600.0
2009-06-09 11:30:00,19.69,19.72,19.68,19.7,7700.0,19.69,19.72,19.68,19.7,7700.0
2009-06-09 11:35:00,19.7,19.7,19.68,19.68,2600.0,19.7,19.7,19.68,19.68,2600.0
2009-06-09 11:40:00,19.69,19.7,19.66,19.69,10800.0,19.69,19.7,19.66,19.69,10800.0
2009-06-09 11:45:00,19.69,19.7,19.69,19.7,9000.0,19.69,19.7,19.69,19.7,9000.0
2009-06-09 11:50:00,19.7,19.7,19.69,19.69,12600.0,19.7,19.7,19.69,19.69,12600.0
2009-06-09 11:55:00,19.69,19.7,19.69,19.7,5000.0,19.69,19.7,19.69,19.7,5000.0
2009-06-09 12:00:00,19.69,19.7,19.69,19.7,3800.0,19.69,19.7,19.69,19.7,3800.0
2009-06-09 12:05:00,19.7,19.73,19.69,19.73,17200.0,19.7,19.73,19.69,19.73,17200.0
2009-06-09 12:10:00,19.72,19.73,19.72,19.73,10100.0,19.72,19.73,19.72,19.73,10100.0
2009-06-09 12:15:00,19.72,19.76,19.72,19.74,19000.0,19.72,19.76,19.72,19.74,19000.0
2009-06-09 12:20:00,19.74,19.75,19.74,19.75,3200.0,19.74,19.75,19.74,19.75,3200.0
2009-06-09 12:25:00,19.74,19.82,19.74,19.81,35300.0,19.74,19.82,19.74,19.81,35300.0
2009-06-09 12:30:00,19.81,19.82,19.81,19.82,9200.0,19.81,19.82,19.81,19.82,9200.0
2009-06-09 12:35:00,19.81,19.83,19.79,19.82,16100.0,19.81,19.83,19.79,19.82,16100.0
2009-06-09 12:40:00,19.83,19.83,19.79,19.8,6100.0,19.83,19.83,19.79,19.8,6100.0
2009-06-09 12:45:00,19.8,19.83,19.8,19.82,6200.0,19.8,19.83,19.8,19.82,6200.0
2009-06-09 12:50:00,19.82,19.84,19.81,19.84,12200.0,19.82,19.84,19.81,19.84,12200.0
2009-06-09 12:55:00,19.84,19.84,19.82,19.83,4000.0,19.84,19.84,19.82,19.83,4000.0
2009-06-09 13:00:00,19.83,19.87,19.82,19.86,9700.0,19.83,19.87,19.82,19.86,9700.0
2009-06-09 13:05:00,19.86,19.86,19.84,19.84,4700.0,19.86,19.86,19.84,19.84,4700.0
2009-06-09 13:10:00,19.84,19.84,19.83,19.83,5000.0,19.84,19.84,19.83,19.83,5000.0
2009-06-09 13:15:00,19.84,19.84,19.83,19.83,6500.0,19.84,19.84,19.83,19.83,6500.0
2009-06-09 13:20:00,19.83,19.84,19.83,19.83,5700.0,19.83,19.84,19.83,19.83,5700.0
2009-06-09 13:25:00,19.83,19.88,19.83,19.87,9900.0,19.83,19.88,19.83,19.87,9900.0
2009-06-09 13:30:00,19.87,19.88,19.86,19.86,8300.0,19.87,19.88,19.86,19.86,8300.0
2009-06-09 13:35:00,19.86,19.89,19.85,19.89,9500.0,19.86,19.89,19.85,19.89,9500.0
2009-06-09 13:40:00,19.88,19.89,19.87,19.87,7400.0,19.88,19.89,19.87,19.87,7400.0
2009-06-09 13:45:00,19.87,19.91,19.87,19.9,23100.0,19.87,19.91,19.87,19.9,23100.0
2009-06-09 13:50:00,19.9,19.91,19.89,19.9,8100.0,19.9,19.91,19.89,19.9,8100.0
2009-06-09 13:55:00,19.91,19.95,19.9,19.94,14600.0,19.91,19.95,19.9,19.94,14600.0
2009-06-09 14:00:00,19.94,19.95,19.94,19.94,13800.0,19.94,19.95,19.94,19.94,13800.0
2009-06-09 14:05:00,19.95,19.95,19.94,19.94,4200.0,19.95,19.95,19.94,19.94,4200.0
2009-06-09 14:10:00,19.95,19.95,19.94,19.95,8300.0,19.95,19.95,19.94,19.95,8300.0
2009-06-09 14:15:00,19.94,19.98,19.94,19.98,16300.0,19.94,19.98,19.94,19.98,16300.0
2009-06-09 14:20:00,19.98,19.98,19.97,19.98,9100.0,19.98,19.98,19.97,19.98,9100.0
2009-06-09 14:25:00,19.97,20.04,19.97,20.01,52400.0,19.97,20.04,19.97,20.01,52400.0
2009-06-09 14:30:00,20.01,20.05,20.01,20.02,18600.0,20.01,20.05,20.01,20.02,18600.0
2009-06-09 14:35:00,20.01,20.02,20.01,20.02,8500.0,20.01,20.02,20.01,20.02,8500.0
2009-06-09 14:40:00,20.01,20.08,20.01,20.04,88100.0,20.01,20.08,20.01,20.04,88100.0
2009-06-09 14:45:00,20.04,20.04,20.01,20.01,10300.0,20.04,20.04,20.01,20.01,10300.0
2009-06-09 14:50:00,20.01,20.03,20.01,20.02,17900.0,20.01,20.03,20.01,20.02,17900.0
2009-06-09 14:55:00,20.02,20.02,19.97,19.97,23100.0,20.02,20.02,19.97,19.97,23100.0
2009-06-09 15:00:00,19.98,19.99,19.94,19.94,26200.0,19.98,19.99,19.94,19.94,26200.0
2009-06-09 15:05:00,19.94,19.95,19.93,19.94,13000.0,19.94,19.95,19.93,19.94,13000.0
2009-06-09 15:10:00,19.95,19.95,19.92,19.92,11600.0,19.95,19.95,19.92,19.92,11600.0
2009-06-09 15:15:00,19.92,19.96,19.91,19.95,20300.0,19.92,19.96,19.91,19.95,20300.0
2009-06-09 15:20:00,19.96,19.96,19.93,19.94,14900.0,19.96,19.96,19.93,19.94,14900.0
2009-06-09 15:25:00,19.94,19.96,19.93,19.96,14700.0,19.94,19.96,19.93,19.96,14700.0
2009-06-09 15:30:00,19.96,19.97,19.95,19.95,25800.0,19.96,19.97,19.95,19.95,25800.0
2009-06-09 15:35:00,19.95,19.99,19.94,19.98,35600.0,19.95,19.99,19.94,19.98,35600.0
2009-06-09 15:40:00,19.97,20.0,19.97,20.0,51800.0,19.97,20.0,19.97,20.0,51800.0
2009-06-09 15:45:00,19.99,20.0,19.97,19.98,63300.0,19.99,20.0,19.97,19.98,63300.0
2009-06-09 15:50:00,19.98,20.11,19.98,19.98,130600.0,19.98,20.11,19.98,19.98,130600.0
2009-06-09 15:55:00,19.97,20.03,19.95,19.96,173800.0,19.97,20.03,19.95,19.96,173800.0
2009-06-10 09:30:00,19.96,20.07,19.96,20.0,13100.0,19.96,20.07,19.96,20.0,13100.0
2009-06-10 09:35:00,20.03,20.03,19.9,19.94,10000.0,20.03,20.03,19.9,19.94,10000.0
2009-06-10 09:40:00,19.95,20.0,19.94,19.95,11700.0,19.95,20.0,19.94,19.95,11700.0
2009-06-10 09:45:00,19.96,19.98,19.88,19.88,7700.0,19.96,19.98,19.88,19.88,7700.0
2009-06-10 09:50:00,19.88,19.93,19.83,19.84,10800.0,19.88,19.93,19.83,19.84,10800.0
2009-06-10 09:55:00,19.84,19.94,19.84,19.94,14200.0,19.84,19.94,19.84,19.94,14200.0
2009-06-10 10:00:00,19.93,19.94,19.77,19.78,13500.0,19.93,19.94,19.77,19.78,13500.0
2009-06-10 10:05:00,19.78,19.82,19.76,19.82,11500.0,19.78,19.82,19.76,19.82,11500.0
2009-06-10 10:10:00,19.81,19.87,19.79,19.79,17000.0,19.81,19.87,19.79,19.79,17000.0
2009-06-10 10:15:00,19.78,19.88,19.75,19.88,28800.0,19.78,19.88,19.75,19.88,28800.0
2009-06-10 10:20:00,19.87,19.9,19.83,19.88,30300.0,19.87,19.9,19.83,19.88,30300.0
2009-06-10 10:25:00,19.9,19.93,19.89,19.9,13500.0,19.9,19.93,19.89,19.9,13500.0
2009-06-10 10:30:00,19.9,19.92,19.87,19.89,24800.0,19.9,19.92,19.87,19.89,24800.0
2009-06-10 10:35:00,19.89,19.92,19.88,19.9,13800.0,19.89,19.92,19.88,19.9,13800.0
2009-06-10 10:40:00,19.9,19.91,19.86,19.86,10400.0,19.9,19.91,19.86,19.86,10400.0
2009-06-10 10:45:00,19.86,19.92,19.79,19.84,19900.0,19.86,19.92,19.79,19.84,19900.0
2009-06-10 10:50:00,19.84,19.92,19.83,19.92,27700.0,19.84,19.92,19.83,19.92,27700.0
2009-06-10 10:55:00,19.92,19.94,19.91,19.92,12700.0,19.92,19.94,19.91,19.92,12700.0
2009-06-10 11:00:00,19.92,19.95,19.87,19.89,16100.0,19.92,19.95,19.87,19.89,16100.0
2009-06-10 11:05:00,19.9,19.92,19.86,19.86,8100.0,19.9,19.92,19.86,19.86,8100.0
2009-06-10 11:10:00,19.85,19.92,19.85,19.89,21900.0,19.85,19.92,19.85,19.89,21900.0
2009-06-10 11:15:00,19.88,19.88,19.81,19.81,9200.0,19.88,19.88,19.81,19.81,9200.0
2009-06-10 11:20:00,19.81,19.84,19.81,19.84,7200.0,19.81,19.84,19.81,19.84,7200.0
2009-06-10 11:25:00,19.84,19.86,19.82,19.86,5000.0,19.84,19.86,19.82,19.86,5000.0
2009-06-10 11:30:00,19.85,19.86,19.85,19.85,3700.0,19.85,19.86,19.85,19.85,3700.0
2009-06-10 11:35:00,19.85,19.85,19.84,19.85,4600.0,19.85,19.85,19.84,19.85,4600.0
2009-06-10 11:40:00,19.84,19.89,19.84,19.89,6200.0,19.84,19.89,19.84,19.89,6200.0
2009-06-10 11:45:00,19.89,19.89,19.87,19.87,2300.0,19.89,19.89,19.87,19.87,2300.0
2009-06-10 11:50:00,19.88,19.89,19.86,19.86,6000.0,19.88,19.89,19.86,19.86,6000.0
2009-06-10 11:55:00,19.86,19.87,19.84,19.84,4800.0,19.86,19.87,19.84,19.84,4800.0
2009-06-10 12:00:00,19.84,19.86,19.84,19.85,10900.0,19.84,19.86,19.84,19.85,10900.0
2009-06-10 12:05:00,19.85,19.86,19.85,19.86,2900.0,19.85,19.86,19.85,19.86,2900.0
2009-06-10 12:10:00,19.86,19.88,19.85,19.88,5100.0,19.86,19.88,19.85,19.88,5100.0
2009-06-10 12:15:00,19.89,19.93,19.88,19.92,5600.0,19.89,19.93,19.88,19.92,5600.0
2009-06-10 12:20:00,19.92,19.95,19.89,19.89,11900.0,19.92,19.95,19.89,19.89,11900.0
2009-06-10 12:25:00,19.89,19.93,19.89,19.93,5000.0,19.89,19.93,19.89,19.93,5000.0
2009-06-10 12:30:00,19.92,19.92,19.84,19.85,10100.0,19.92,19.92,19.84,19.85,10100.0
2009-06-10 12:35:00,19.86,19.89,19.86,19.89,3700.0,19.86,19.89,19.86,19.89,3700.0
2009-06-10 12:40:00,19.89,19.9,19.89,19.89,900.0,19.89,19.9,19.89,19.89,900.0
2009-06-10 12:45:00,19.9,19.9,19.88,19.88,4200.0,19.9,19.9,19.88,19.88,4200.0
2009-06-10 12:50:00,19.88,19.88,19.87,19.87,3900.0,19.88,19.88,19.87,19.87,3900.0
2009-06-10 12:55:00,19.88,19.93,19.88,19.91,13200.0,19.88,19.93,19.88,19.91,13200.0
2009-06-10 13:00:00,19.91,19.91,19.85,19.85,26700.0,19.91,19.91,19.85,19.85,26700.0
2009-06-10 13:05:00,19.86,19.88,19.84,19.84,25600.0,19.86,19.88,19.84,19.84,25600.0
2009-06-10 13:10:00,19.84,19.86,19.79,19.8,39800.0,19.84,19.86,19.79,19.8,39800.0
2009-06-10 13:15:00,19.81,19.81,19.78,19.78,10500.0,19.81,19.81,19.78,19.78,10500.0
2009-06-10 13:20:00,19.79,19.79,19.74,19.77,25600.0,19.79,19.79,19.74,19.77,25600.0
2009-06-10 13:25:00,19.76,19.77,19.74,19.75,40400.0,19.76,19.77,19.74,19.75,40400.0
2009-06-10 13:30:00,19.75,19.75,19.7,19.7,32800.0,19.75,19.75,19.7,19.7,32800.0
2009-06-10 13:35:00,19.7,19.71,19.66,19.68,16000.0,19.7,19.71,19.66,19.68,16000.0
2009-06-10 13:40:00,19.68,19.68,19.66,19.67,21500.0,19.68,19.68,19.66,19.67,21500.0
2009-06-10 13:45:00,19.67,19.68,19.63,19.63,11800.0,19.67,19.68,19.63,19.63,11800.0
2009-06-10 13:50:00,19.63,19.68,19.63,19.66,12800.0,19.63,19.68,19.63,19.66,12800.0
2009-06-10 13:55:00,19.66,19.67,19.65,19.66,5600.0,19.66,19.67,19.65,19.66,5600.0
2009-06-10 14:00:00,19.66,19.66,19.63,19.66,11500.0,19.66,19.66,19.63,19.66,11500.0
2009-06-10 14:05:00,19.65,19.65,19.62,19.62,62300.0,19.65,19.65,19.62,19.62,62300.0
2009-06-10 14:10:00,19.62,19.68,19.62,19.65,20700.0,19.62,19.68,19.62,19.65,20700.0
2009-06-10 14:15:00,19.66,19.67,19.65,19.65,7700.0,19.66,19.67,19.65,19.65,7700.0
2009-06-10 14:20:00,19.65,19.67,19.65,19.65,9300.0,19.65,19.67,19.65,19.65,9300.0
2009-06-10 14:25:00,19.65,19.66,19.63,19.64,15200.0,19.65,19.66,19.63,19.64,15200.0
2009-06-10 14:30:00,19.64,19.65,19.62,19.65,14500.0,19.64,19.65,19.62,19.65,14500.0
2009-06-10 14:35:00,19.65,19.68,19.64,19.65,25400.0,19.65,19.68,19.64,19.65,25400.0
2009-06-10 14:40:00,19.65,19.66,19.63,19.64,13600.0,19.65,19.66,19.63,19.64,13600.0
2009-06-10 14:45:00,19.65,19.7,19.64,19.66,38300.0,19.65,19.7,19.64,19.66,38300.0
2009-06-10 14:50:00,19.66,19.71,19.63,19.71,60200.0,19.66,19.71,19.63,19.71,60200.0
2009-06-10 14:55:00,19.7,19.73,19.69,19.69,29900.0,19.7,19.73,19.69,19.69,29900.0
2009-06-10 15:00:00,19.69,19.7,19.68,19.69,9000.0,19.69,19.7,19.68,19.69,9000.0
2009-06-10 15:05:00,19.68,19.69,19.65,19.67,21700.0,19.68,19.69,19.65,19.67,21700.0
2009-06-10 15:10:00,19.68,19.71,19.67,19.71,14300.0,19.68,19.71,19.67,19.71,14300.0
2009-06-10 15:15:00,19.71,19.71,19.65,19.68,15100.0,19.71,19.71,19.65,19.68,15100.0
2009-06-10 15:20:00,19.68,19.71,19.67,19.67,20800.0,19.68,19.71,19.67,19.67,20800.0
2009-06-10 15:25:00,19.68,19.7,19.67,19.7,17300.0,19.68,19.7,19.67,19.7,17300.0
2009-06-10 15:30:00,19.7,19.78,19.69,19.76,134600.0,19.7,19.78,19.69,19.76,134600.0
2009-06-10 15:35:00,19.76,19.79,19.75,19.78,27800.0,19.76,19.79,19.75,19.78,27800.0
2009-06-10 15:40:00,19.79,19.81,19.75,19.81,26000.0,19.79,19.81,19.75,19.81,26000.0
2009-06-10 15:45:00,19.81,19.82,19.76,19.81,28900.0,19.81,19.82,19.76,19.81,28900.0
2009-06-10 15:50:00,19.81,19.83,19.77,19.81,32700.0,19.81,19.83,19.77,19.81,32700.0
2009-06-10 15:55:00,19.81,19.83,19.79,19.83,99700.0,19.81,19.83,19.79,19.83,99700.0
2009-06-11 09:30:00,19.78,19.98,19.76,19.86,11400.0,19.78,19.98,19.76,19.86,11400.0
2009-06-11 09:35:00,19.86,19.98,19.82,19.94,14800.0,19.86,19.98,19.82,19.94,14800.0
2009-06-11 09:40:00,19.93,19.99,19.91,19.97,4500.0,19.93,19.99,19.91,19.97,4500.0
2009-06-11 09:45:00,19.99,20.17,19.97,20.14,18600.0,19.99,20.17,19.97,20.14,18600.0
2009-06-11 09:50:00,20.14,20.14,20.08,20.09,18000.0,20.14,20.14,20.08,20.09,18000.0
2009-06-11 09:55:00,20.09,20.09,19.98,19.99,27100.0,20.09,20.09,19.98,19.99,27100.0
2009-06-11 10:00:00,19.99,19.99,19.9,19.95,54100.0,19.99,19.99,19.9,19.95,54100.0
2009-06-11 10:05:00,19.95,19.96,19.94,19.95,12500.0,19.95,19.96,19.94,19.95,12500.0
2009-06-11 10:10:00,19.95,19.96,19.84,19.85,46200.0,19.95,19.96,19.84,19.85,46200.0
2009-06-11 10:15:00,19.84,19.86,19.82,19.82,57700.0,19.84,19.86,19.82,19.82,57700.0
2009-06-11 10:20:00,19.81,19.83,19.79,19.83,20400.0,19.81,19.83,19.79,19.83,20400.0
2009-06-11 10:25:00,19.82,19.86,19.81,19.86,9500.0,19.82,19.86,19.81,19.86,9500.0
2009-06-11 10:30:00,19.88,19.92,19.87,19.87,16800.0,19.88,19.92,19.87,19.87,16800.0
2009-06-11 10:35:00,19.86,19.88,19.84,19.88,7000.0,19.86,19.88,19.84,19.88,7000.0
2009-06-11 10:40:00,19.88,19.92,19.85,19.85,17700.0,19.88,19.92,19.85,19.85,17700.0
2009-06-11 10:45:00,19.85,19.88,19.83,19.86,15300.0,19.85,19.88,19.83,19.86,15300.0
2009-06-11 10:50:00,19.86,19.87,19.8,19.81,27300.0,19.86,19.87,19.8,19.81,27300.0
2009-06-11 10:55:00,19.8,19.81,19.75,19.76,23100.0,19.8,19.81,19.75,19.76,23100.0
2009-06-11 11:00:00,19.77,19.78,19.75,19.78,17300.0,19.77,19.78,19.75,19.78,17300.0
2009-06-11 11:05:00,19.77,19.78,19.72,19.73,15900.0,19.77,19.78,19.72,19.73,15900.0
2009-06-11 11:10:00,19.73,19.75,19.69,19.73,18300.0,19.73,19.75,19.69,19.73,18300.0
2009-06-11 11:15:00,19.73,19.75,19.72,19.75,10800.0,19.73,19.75,19.72,19.75,10800.0
2009-06-11 11:20:00,19.75,19.75,19.74,19.74,8200.0,19.75,19.75,19.74,19.74,8200.0
2009-06-11 11:25:00,19.74,19.75,19.73,19.74,9700.0,19.74,19.75,19.73,19.74,9700.0
2009-06-11 11:30:00,19.75,19.8,19.75,19.78,14100.0,19.75,19.8,19.75,19.78,14100.0
2009-06-11 11:35:00,19.77,19.78,19.77,19.77,2000.0,19.77,19.78,19.77,19.77,2000.0
2009-06-11 11:40:00,19.77,19.8,19.74,19.75,10300.0,19.77,19.8,19.74,19.75,10300.0
2009-06-11 11:45:00,19.75,19.79,19.74,19.76,6200.0,19.75,19.79,19.74,19.76,6200.0
2009-06-11 11:50:00,19.76,19.8,19.75,19.8,5200.0,19.76,19.8,19.75,19.8,5200.0
2009-06-11 11:55:00,19.8,19.8,19.77,19.77,7600.0,19.8,19.8,19.77,19.77,7600.0
2009-06-11 12:00:00,19.77,19.77,19.74,19.76,8600.0,19.77,19.77,19.74,19.76,8600.0
2009-06-11 12:05:00,19.76,19.76,19.74,19.75,6100.0,19.76,19.76,19.74,19.75,6100.0
2009-06-11 12:10:00,19.74,19.74,19.63,19.64,30400.0,19.74,19.74,19.63,19.64,30400.0
2009-06-11 12:15:00,19.63,19.68,19.63,19.68,12000.0,19.63,19.68,19.63,19.68,12000.0
2009-06-11 12:20:00,19.68,19.71,19.67,19.69,8900.0,19.68,19.71,19.67,19.69,8900.0
2009-06-11 12:25:00,19.7,19.7,19.64,19.64,6700.0,19.7,19.7,19.64,19.64,6700.0
2009-06-11 12:30:00,19.64,19.66,19.64,19.66,7200.0,19.64,19.66,19.64,19.66,7200.0
2009-06-11 12:35:00,19.66,19.67,19.65,19.67,7000.0,19.66,19.67,19.65,19.67,7000.0
2009-06-11 12:40:00,19.67,19.73,19.67,19.73,18900.0,19.67,19.73,19.67,19.73,18900.0
2009-06-11 12:45:00,19.73,19.74,19.72,19.74,17800.0,19.73,19.74,19.72,19.74,17800.0
2009-06-11 12:50:00,19.73,19.74,19.73,19.74,9000.0,19.73,19.74,19.73,19.74,9000.0
2009-06-11 12:55:00,19.74,19.79,19.74,19.78,8600.0,19.74,19.79,19.74,19.78,8600.0
2009-06-11 13:00:00,19.79,19.82,19.78,19.79,7900.0,19.79,19.82,19.78,19.79,7900.0
2009-06-11 13:05:00,19.79,19.79,19.75,19.75,14300.0,19.79,19.79,19.75,19.75,14300.0
2009-06-11 13:10:00,19.75,19.82,19.75,19.8,14600.0,19.75,19.82,19.75,19.8,14600.0
2009-06-11 13:15:00,19.8,19.83,19.8,19.83,18100.0,19.8,19.83,19.8,19.83,18100.0
2009-06-11 13:20:00,19.84,19.91,19.84,19.9,30200.0,19.84,19.91,19.84,19.9,30200.0
2009-06-11 13:25:00,19.91,19.92,19.89,19.92,10700.0,19.91,19.92,19.89,19.92,10700.0
2009-06-11 13:30:00,19.92,20.0,19.92,19.96,51000.0,19.92,20.0,19.92,19.96,51000.0
2009-06-11 13:35:00,19.96,19.96,19.92,19.94,13200.0,19.96,19.96,19.92,19.94,13200.0
2009-06-11 13:40:00,19.95,19.95,19.9,19.93,25200.0,19.95,19.95,19.9,19.93,25200.0
2009-06-11 13:45:00,19.93,20.04,19.93,19.99,30200.0,19.93,20.04,19.93,19.99,30200.0
2009-06-11 13:50:00,19.97,19.97,19.95,19.97,5700.0,19.97,19.97,19.95,19.97,5700.0
2009-06-11 13:55:00,19.97,19.98,19.95,19.97,7400.0,19.97,19.98,19.95,19.97,7400.0
2009-06-11 14:00:00,19.98,19.99,19.95,19.96,10700.0,19.98,19.99,19.95,19.96,10700.0
2009-06-11 14:05:00,19.96,19.98,19.95,19.95,10400.0,19.96,19.98,19.95,19.95,10400.0
2009-06-11 14:10:00,19.95,19.97,19.93,19.94,11900.0,19.95,19.97,19.93,19.94,11900.0
2009-06-11 14:15:00,19.95,19.97,19.92,19.94,20200.0,19.95,19.97,19.92,19.94,20200.0
2009-06-11 14:20:00,19.95,19.96,19.92,19.92,19000.0,19.95,19.96,19.92,19.92,19000.0
2009-06-11 14:25:00,19.92,19.93,19.91,19.92,10100.0,19.92,19.93,19.91,19.92,10100.0
2009-06-11 14:30:00,19.92,19.93,19.89,19.91,21100.0,19.92,19.93,19.89,19.91,21100.0
2009-06-11 14:35:00,19.91,19.91,19.84,19.85,35300.0,19.91,19.91,19.84,19.85,35300.0
2009-06-11 14:40:00,19.85,19.86,19.84,19.85,9600.0,19.85,19.86,19.84,19.85,9600.0
2009-06-11 14:45:00,19.85,19.88,19.84,19.87,18600.0,19.85,19.88,19.84,19.87,18600.0
2009-06-11 14:50:00,19.87,19.9,19.85,19.89,25800.0,19.87,19.9,19.85,19.89,25800.0
2009-06-11 14:55:00,19.89,19.92,19.88,19.88,26900.0,19.89,19.92,19.88,19.88,26900.0
2009-06-11 15:00:00,19.89,19.9,19.85,19.88,27600.0,19.89,19.9,19.85,19.88,27600.0
2009-06-11 15:05:00,19.88,19.9,19.88,19.89,11200.0,19.88,19.9,19.88,19.89,11200.0
2009-06-11 15:10:00,19.89,19.9,19.87,19.89,19100.0,19.89,19.9,19.87,19.89,19100.0
2009-06-11 15:15:00,19.89,19.91,19.88,19.89,12700.0,19.89,19.91,19.88,19.89,12700.0
2009-06-11 15:20:00,19.89,19.91,19.89,19.91,11900.0,19.89,19.91,19.89,19.91,11900.0
2009-06-11 15:25:00,19.91,19.91,19.88,19.88,18900.0,19.91,19.91,19.88,19.88,18900.0
2009-06-11 15:30:00,19.88,19.88,19.83,19.85,31300.0,19.88,19.88,19.83,19.85,31300.0
2009-06-11 15:35:00,19.86,19.9,19.86,19.87,19500.0,19.86,19.9,19.86,19.87,19500.0
2009-06-11 15:40:00,19.87,19.91,19.84,19.84,26200.0,19.87,19.91,19.84,19.84,26200.0
2009-06-11 15:45:00,19.84,19.9,19.84,19.86,25500.0,19.84,19.9,19.84,19.86,25500.0
2009-06-11 15:50:00,19.86,19.91,19.86,19.88,55500.0,19.86,19.91,19.86,19.88,55500.0
2009-06-11 15:55:00,19.87,19.87,19.82,19.83,61300.0,19.87,19.87,19.82,19.83,61300.0
2009-06-12 09:30:00,19.82,19.97,19.69,19.69,9000.0,19.82,19.97,19.69,19.69,9000.0
2009-06-12 09:35:00,19.7,19.78,19.7,19.75,9300.0,19.7,19.78,19.7,19.75,9300.0
2009-06-12 09:40:00,19.77,19.77,19.66,19.66,18600.0,19.77,19.77,19.66,19.66,18600.0
2009-06-12 09:45:00,19.66,19.7,19.62,19.64,29100.0,19.66,19.7,19.62,19.64,29100.0
2009-06-12 09:50:00,19.65,19.67,19.6,19.6,9100.0,19.65,19.67,19.6,19.6,9100.0
2009-06-12 09:55:00,19.6,19.61,19.55,19.58,16100.0,19.6,19.61,19.55,19.58,16100.0
2009-06-12 10:00:00,19.58,19.58,19.48,19.53,17600.0,19.58,19.58,19.48,19.53,17600.0
2009-06-12 10:05:00,19.53,19.54,19.51,19.52,17500.0,19.53,19.54,19.51,19.52,17500.0
2009-06-12 10:10:00,19.52,19.54,19.49,19.5,17600.0,19.52,19.54,19.49,19.5,17600.0
2009-06-12 10:15:00,19.5,19.57,19.5,19.51,16500.0,19.5,19.57,19.5,19.51,16500.0
2009-06-12 10:20:00,19.52,19.56,19.51,19.54,12900.0,19.52,19.56,19.51,19.54,12900.0
2009-06-12 10:25:00,19.53,19.53,19.48,19.49,8400.0,19.53,19.53,19.48,19.49,8400.0
2009-06-12 10:30:00,19.5,19.51,19.47,19.49,14700.0,19.5,19.51,19.47,19.49,14700.0
2009-06-12 10:35:00,19.49,19.52,19.48,19.5,13300.0,19.49,19.52,19.48,19.5,13300.0
2009-06-12 10:40:00,19.5,19.58,19.5,19.58,6800.0,19.5,19.58,19.5,19.58,6800.0
2009-06-12 10:45:00,19.59,19.59,19.54,19.55,5300.0,19.59,19.59,19.54,19.55,5300.0
2009-06-12 10:50:00,19.54,19.55,19.54,19.54,2600.0,19.54,19.55,19.54,19.54,2600.0
2009-06-12 10:55:00,19.55,19.55,19.49,19.49,8900.0,19.55,19.55,19.49,19.49,8900.0
2009-06-12 11:00:00,19.49,19.5,19.46,19.46,2400.0,19.49,19.5,19.46,19.46,2400.0
2009-06-12 11:05:00,19.47,19.48,19.46,19.46,14100.0,19.47,19.48,19.46,19.46,14100.0
2009-06-12 11:10:00,19.45,19.46,19.45,19.46,3700.0,19.45,19.46,19.45,19.46,3700.0
2009-06-12 11:15:00,19.45,19.46,19.43,19.43,4900.0,19.45,19.46,19.43,19.43,4900.0
2009-06-12 11:20:00,19.43,19.43,19.42,19.42,1300.0,19.43,19.43,19.42,19.42,1300.0
2009-06-12 11:25:00,19.42,19.43,19.42,19.42,1300.0,19.42,19.43,19.42,19.42,1300.0
2009-06-12 11:30:00,19.42,19.46,19.42,19.46,4900.0,19.42,19.46,19.42,19.46,4900.0
2009-06-12 11:35:00,19.47,19.47,19.44,19.45,2600.0,19.47,19.47,19.44,19.45,2600.0
2009-06-12 11:40:00,19.44,19.44,19.41,19.41,4000.0,19.44,19.44,19.41,19.41,4000.0
2009-06-12 11:45:00,19.41,19.44,19.36,19.43,12300.0,19.41,19.44,19.36,19.43,12300.0
2009-06-12 11:50:00,19.43,19.51,19.43,19.49,14500.0,19.43,19.51,19.43,19.49,14500.0
2009-06-12 11:55:00,19.48,19.5,19.48,19.5,1200.0,19.48,19.5,19.48,19.5,1200.0
2009-06-12 12:00:00,19.5,19.51,19.5,19.51,4400.0,19.5,19.51,19.5,19.51,4400.0
2009-06-12 12:05:00,19.52,19.52,19.49,19.52,4800.0,19.52,19.52,19.49,19.52,4800.0
2009-06-12 12:10:00,19.52,19.55,19.52,19.54,3300.0,19.52,19.55,19.52,19.54,3300.0
2009-06-12 12:15:00,19.54,19.55,19.54,19.54,5300.0,19.54,19.55,19.54,19.54,5300.0
2009-06-12 12:20:00,19.54,19.55,19.52,19.54,8900.0,19.54,19.55,19.52,19.54,8900.0
2009-06-12 12:25:00,19.55,19.57,19.54,19.57,4200.0,19.55,19.57,19.54,19.57,4200.0
2009-06-12 12:30:00,19.57,19.57,19.54,19.56,3700.0,19.57,19.57,19.54,19.56,3700.0
2009-06-12 12:35:00,19.56,19.56,19.53,19.55,3400.0,19.56,19.56,19.53,19.55,3400.0
2009-06-12 12:40:00,19.54,19.56,19.54,19.54,3900.0,19.54,19.56,19.54,19.54,3900.0
2009-06-12 12:45:00,19.54,19.58,19.54,19.57,28500.0,19.54,19.58,19.54,19.57,28500.0
2009-06-12 12:50:00,19.57,19.58,19.54,19.57,7900.0,19.57,19.58,19.54,19.57,7900.0
2009-06-12 12:55:00,19.57,19.59,19.56,19.59,9100.0,19.57,19.59,19.56,19.59,9100.0
2009-06-12 13:00:00,19.58,19.61,19.57,19.57,3800.0,19.58,19.61,19.57,19.57,3800.0
2009-06-12 13:05:00,19.57,19.58,19.55,19.55,6200.0,19.57,19.58,19.55,19.55,6200.0
2009-06-12 13:10:00,19.55,19.58,19.55,19.57,3100.0,19.55,19.58,19.55,19.57,3100.0
2009-06-12 13:15:00,19.57,19.59,19.52,19.53,23100.0,19.57,19.59,19.52,19.53,23100.0
2009-06-12 13:20:00,19.53,19.56,19.53,19.56,6500.0,19.53,19.56,19.53,19.56,6500.0
2009-06-12 13:25:00,19.55,19.57,19.55,19.55,2600.0,19.55,19.57,19.55,19.55,2600.0
2009-06-12 13:30:00,19.54,19.55,19.54,19.54,1300.0,19.54,19.55,19.54,19.54,1300.0
2009-06-12 13:35:00,19.54,19.55,19.5,19.52,13400.0,19.54,19.55,19.5,19.52,13400.0
2009-06-12 13:40:00,19.52,19.53,19.48,19.51,34300.0,19.52,19.53,19.48,19.51,34300.0
2009-06-12 13:45:00,19.52,19.55,19.51,19.55,3500.0,19.52,19.55,19.51,19.55,3500.0
2009-06-12 13:50:00,19.54,19.58,19.54,19.58,5700.0,19.54,19.58,19.54,19.58,5700.0
2009-06-12 13:55:00,19.57,19.59,19.57,19.58,2000.0,19.57,19.59,19.57,19.58,2000.0
2009-06-12 14:00:00,19.58,19.59,19.57,19.57,4900.0,19.58,19.59,19.57,19.57,4900.0
2009-06-12 14:05:00,19.57,19.6,19.57,19.59,5000.0,19.57,19.6,19.57,19.59,5000.0
2009-06-12 14:10:00,19.59,19.6,19.58,19.59,4500.0,19.59,19.6,19.58,19.59,4500.0
2009-06-12 14:15:00,19.59,19.6,19.59,19.6,1700.0,19.59,19.6,19.59,19.6,1700.0
2009-06-12 14:20:00,19.6,19.62,19.6,19.62,9300.0,19.6,19.62,19.6,19.62,9300.0
2009-06-12 14:25:00,19.61,19.62,19.58,19.6,10400.0,19.61,19.62,19.58,19.6,10400.0
2009-06-12 14:30:00,19.6,19.64,19.59,19.64,9000.0,19.6,19.64,19.59,19.64,9000.0
2009-06-12 14:35:00,19.63,19.65,19.62,19.63,5000.0,19.63,19.65,19.62,19.63,5000.0
2009-06-12 14:40:00,19.64,19.72,19.64,19.68,17100.0,19.64,19.72,19.64,19.68,17100.0
2009-06-12 14:45:00,19.68,19.71,19.66,19.69,13000.0,19.68,19.71,19.66,19.69,13000.0
2009-06-12 14:50:00,19.69,19.72,19.68,19.72,8000.0,19.69,19.72,19.68,19.72,8000.0
2009-06-12 14:55:00,19.71,19.71,19.68,19.69,15600.0,19.71,19.71,19.68,19.69,15600.0
2009-06-12 15:00:00,19.68,19.71,19.68,19.71,4100.0,19.68,19.71,19.68,19.71,4100.0
2009-06-12 15:05:00,19.71,19.72,19.69,19.69,6300.0,19.71,19.72,19.69,19.69,6300.0
2009-06-12 15:10:00,19.69,19.72,19.68,19.68,12500.0,19.69,19.72,19.68,19.68,12500.0
2009-06-12 15:15:00,19.69,19.7,19.68,19.7,6700.0,19.69,19.7,19.68,19.7,6700.0
2009-06-12 15:20:00,19.7,19.7,19.67,19.68,2700.0,19.7,19.7,19.67,19.68,2700.0
2009-06-12 15:25:00,19.67,19.7,19.67,19.7,6900.0,19.67,19.7,19.67,19.7,6900.0
2009-06-12 15:30:00,19.7,19.71,19.68,19.69,11400.0,19.7,19.71,19.68,19.69,11400.0
2009-06-12 15:35:00,19.68,19.68,19.64,19.64,15800.0,19.68,19.68,19.64,19.64,15800.0
2009-06-12 15:40:00,19.65,19.68,19.65,19.68,9300.0,19.65,19.68,19.65,19.68,9300.0
2009-06-12 15:45:00,19.67,19.68,19.6,19.63,69000.0,19.67,19.68,19.6,19.63,69000.0
2009-06-12 15:50:00,19.63,19.7,19.62,19.65,47900.0,19.63,19.7,19.62,19.65,47900.0
2009-06-12 15:55:00,19.65,19.72,19.65,19.72,60500.0,19.65,19.72,19.65,19.72,60500.0
2009-06-15 09:30:00,19.57,19.66,19.42,19.42,14300.0,19.57,19.66,19.42,19.42,14300.0
2009-06-15 09:35:00,19.45,19.49,19.41,19.47,8800.0,19.45,19.49,19.41,19.47,8800.0
2009-06-15 09:40:00,19.47,19.48,19.41,19.42,5500.0,19.47,19.48,19.41,19.42,5500.0
2009-06-15 09:45:00,19.42,19.42,19.27,19.31,28400.0,19.42,19.42,19.27,19.31,28400.0
2009-06-15 09:50:00,19.33,19.35,19.31,19.32,5900.0,19.33,19.35,19.31,19.32,5900.0
2009-06-15 09:55:00,19.33,19.33,19.28,19.29,39400.0,19.33,19.33,19.28,19.29,39400.0
2009-06-15 10:00:00,19.29,19.31,19.28,19.28,8900.0,19.29,19.31,19.28,19.28,8900.0
2009-06-15 10:05:00,19.27,19.31,19.25,19.25,39900.0,19.27,19.31,19.25,19.25,39900.0
2009-06-15 10:10:00,19.27,19.27,19.22,19.23,34300.0,19.27,19.27,19.22,19.23,34300.0
2009-06-15 10:15:00,19.22,19.23,19.2,19.21,29100.0,19.22,19.23,19.2,19.21,29100.0
2009-06-15 10:20:00,19.2,19.22,19.19,19.2,24800.0,19.2,19.22,19.19,19.2,24800.0
2009-06-15 10:25:00,19.21,19.21,19.18,19.18,14300.0,19.21,19.21,19.18,19.18,14300.0
2009-06-15 10:30:00,19.19,19.19,19.1,19.1,31000.0,19.19,19.19,19.1,19.1,31000.0
2009-06-15 10:35:00,19.11,19.13,19.06,19.06,10900.0,19.11,19.13,19.06,19.06,10900.0
2009-06-15 10:40:00,19.07,19.08,19.0,19.01,19600.0,19.07,19.08,19.0,19.01,19600.0
2009-06-15 10:45:00,19.0,19.06,19.0,19.02,15500.0,19.0,19.06,19.0,19.02,15500.0
2009-06-15 10:50:00,19.02,19.05,19.01,19.04,17000.0,19.02,19.05,19.01,19.04,17000.0
2009-06-15 10:55:00,19.04,19.04,19.02,19.02,9600.0,19.04,19.04,19.02,19.02,9600.0
2009-06-15 11:00:00,19.03,19.03,19.0,19.02,9300.0,19.03,19.03,19.0,19.02,9300.0
2009-06-15 11:05:00,19.03,19.04,19.02,19.02,12800.0,19.03,19.04,19.02,19.02,12800.0
2009-06-15 11:10:00,19.03,19.07,19.01,19.07,9600.0,19.03,19.07,19.01,19.07,9600.0
2009-06-15 11:15:00,19.07,19.09,19.02,19.05,10100.0,19.07,19.09,19.02,19.05,10100.0
2009-06-15 11:20:00,19.05,19.07,19.01,19.07,17000.0,19.05,19.07,19.01,19.07,17000.0
2009-06-15 11:25:00,19.07,19.1,19.06,19.09,12700.0,19.07,19.1,19.06,19.09,12700.0
2009-06-15 11:30:00,19.09,19.1,19.08,19.09,4300.0,19.09,19.1,19.08,19.09,4300.0
2009-06-15 11:35:00,19.09,19.1,19.09,19.09,3900.0,19.09,19.1,19.09,19.09,3900.0
2009-06-15 11:40:00,19.1,19.1,19.09,19.1,6600.0,19.1,19.1,19.09,19.1,6600.0
2009-06-15 11:45:00,19.09,19.12,19.09,19.1,6800.0,19.09,19.12,19.09,19.1,6800.0
2009-06-15 11:50:00,19.09,19.1,19.05,19.07,12100.0,19.09,19.1,19.05,19.07,12100.0
2009-06-15 11:55:00,19.08,19.08,19.07,19.08,7800.0,19.08,19.08,19.07,19.08,7800.0
2009-06-15 12:00:00,19.08,19.13,19.08,19.12,23300.0,19.08,19.13,19.08,19.12,23300.0
2009-06-15 12:05:00,19.12,19.14,19.1,19.13,15000.0,19.12,19.14,19.1,19.13,15000.0
2009-06-15 12:10:00,19.14,19.15,19.13,19.14,19000.0,19.14,19.15,19.13,19.14,19000.0
2009-06-15 12:15:00,19.14,19.19,19.14,19.17,25700.0,19.14,19.19,19.14,19.17,25700.0
2009-06-15 12:20:00,19.17,19.18,19.17,19.18,3600.0,19.17,19.18,19.17,19.18,3600.0
2009-06-15 12:25:00,19.17,19.17,19.1,19.12,10900.0,19.17,19.17,19.1,19.12,10900.0
2009-06-15 12:30:00,19.12,19.14,19.12,19.14,4500.0,19.12,19.14,19.12,19.14,4500.0
2009-06-15 12:35:00,19.15,19.17,19.14,19.17,4100.0,19.15,19.17,19.14,19.17,4100.0
2009-06-15 12:40:00,19.18,19.18,19.17,19.17,3600.0,19.18,19.18,19.17,19.17,3600.0
2009-06-15 12:45:00,19.17,19.17,19.13,19.14,12700.0,19.17,19.17,19.13,19.14,12700.0
2009-06-15 12:50:00,19.15,19.17,19.14,19.14,8900.0,19.15,19.17,19.14,19.14,8900.0
2009-06-15 12:55:00,19.14,19.19,19.13,19.18,8600.0,19.14,19.19,19.13,19.18,8600.0
2009-06-15 13:00:00,19.18,19.18,19.15,19.15,8900.0,19.18,19.18,19.15,19.15,8900.0
2009-06-15 13:05:00,19.14,19.18,19.13,19.18,6800.0,19.14,19.18,19.13,19.18,6800.0
2009-06-15 13:10:00,19.18,19.2,19.17,19.2,4800.0,19.18,19.2,19.17,19.2,4800.0
2009-06-15 13:15:00,19.19,19.2,19.16,19.16,8800.0,19.19,19.2,19.16,19.16,8800.0
2009-06-15 13:20:00,19.17,19.18,19.16,19.17,7200.0,19.17,19.18,19.16,19.17,7200.0
2009-06-15 13:25:00,19.17,19.18,19.16,19.16,12600.0,19.17,19.18,19.16,19.16,12600.0
2009-06-15 13:30:00,19.16,19.16,19.13,19.14,11400.0,19.16,19.16,19.13,19.14,11400.0
2009-06-15 13:35:00,19.15,19.18,19.15,19.16,10000.0,19.15,19.18,19.15,19.16,10000.0
2009-06-15 13:40:00,19.17,19.17,19.15,19.16,4000.0,19.17,19.17,19.15,19.16,4000.0
2009-06-15 13:45:00,19.17,19.2,19.16,19.2,4600.0,19.17,19.2,19.16,19.2,4600.0
2009-06-15 13:50:00,19.19,19.23,19.19,19.21,13600.0,19.19,19.23,19.19,19.21,13600.0
2009-06-15 13:55:00,19.2,19.2,19.17,19.18,5200.0,19.2,19.2,19.17,19.18,5200.0
2009-06-15 14:00:00,19.18,19.23,19.17,19.22,10400.0,19.18,19.23,19.17,19.22,10400.0
2009-06-15 14:05:00,19.22,19.25,19.21,19.21,12200.0,19.22,19.25,19.21,19.21,12200.0
2009-06-15 14:10:00,19.2,19.23,19.2,19.21,12900.0,19.2,19.23,19.2,19.21,12900.0
2009-06-15 14:15:00,19.21,19.23,19.19,19.22,20200.0,19.21,19.23,19.19,19.22,20200.0
2009-06-15 14:20:00,19.23,19.25,19.22,19.24,13700.0,19.23,19.25,19.22,19.24,13700.0
2009-06-15 14:25:00,19.24,19.26,19.22,19.24,5500.0,19.24,19.26,19.22,19.24,5500.0
2009-06-15 14:30:00,19.24,19.25,19.21,19.22,5700.0,19.24,19.25,19.21,19.22,5700.0
2009-06-15 14:35:00,19.22,19.23,19.21,19.23,8600.0,19.22,19.23,19.21,19.23,8600.0
2009-06-15 14:40:00,19.23,19.24,19.17,19.2,11800.0,19.23,19.24,19.17,19.2,11800.0
2009-06-15 14:45:00,19.19,19.22,19.19,19.2,8400.0,19.19,19.22,19.19,19.2,8400.0
2009-06-15 14:50:00,19.2,19.22,19.2,19.22,10200.0,19.2,19.22,19.2,19.22,10200.0
2009-06-15 14:55:00,19.21,19.29,19.21,19.29,45500.0,19.21,19.29,19.21,19.29,45500.0
2009-06-15 15:00:00,19.29,19.3,19.24,19.26,19900.0,19.29,19.3,19.24,19.26,19900.0
2009-06-15 15:05:00,19.26,19.27,19.24,19.27,7900.0,19.26,19.27,19.24,19.27,7900.0
2009-06-15 15:10:00,19.28,19.31,19.28,19.3,12500.0,19.28,19.31,19.28,19.3,12500.0
2009-06-15 15:15:00,19.3,19.34,19.28,19.28,20100.0,19.3,19.34,19.28,19.28,20100.0
2009-06-15 15:20:00,19.29,19.3,19.28,19.29,12400.0,19.29,19.3,19.28,19.29,12400.0
2009-06-15 15:25:00,19.28,19.33,19.27,19.31,27200.0,19.28,19.33,19.27,19.31,27200.0
2009-06-15 15:30:00,19.32,19.34,19.32,19.33,24000.0,19.32,19.34,19.32,19.33,24000.0
2009-06-15 15:35:00,19.33,19.38,19.32,19.36,43800.0,19.33,19.38,19.32,19.36,43800.0
2009-06-15 15:40:00,19.36,19.37,19.33,19.33,15900.0,19.36,19.37,19.33,19.33,15900.0
2009-06-15 15:45:00,19.33,19.4,19.33,19.36,75400.0,19.33,19.4,19.33,19.36,75400.0
2009-06-15 15:50:00,19.37,19.38,19.33,19.36,55600.0,19.37,19.38,19.33,19.36,55600.0
2009-06-15 15:55:00,19.36,19.37,19.33,19.36,82400.0,19.36,19.37,19.33,19.36,82400.0
2009-06-16 09:30:00,19.44,19.48,19.37,19.38,13900.0,19.44,19.48,19.37,19.38,13900.0
2009-06-16 09:35:00,19.37,19.46,19.37,19.41,7300.0,19.37,19.46,19.37,19.41,7300.0
2009-06-16 09:40:00,19.38,19.49,19.34,19.46,7700.0,19.38,19.49,19.34,19.46,7700.0
2009-06-16 09:45:00,19.46,19.49,19.45,19.48,4700.0,19.46,19.49,19.45,19.48,4700.0
2009-06-16 09:50:00,19.48,19.5,19.44,19.46,10000.0,19.48,19.5,19.44,19.46,10000.0
2009-06-16 09:55:00,19.44,19.45,19.37,19.43,15800.0,19.44,19.45,19.37,19.43,15800.0
2009-06-16 10:00:00,19.44,19.48,19.39,19.48,10800.0,19.44,19.48,19.39,19.48,10800.0
2009-06-16 10:05:00,19.48,19.48,19.41,19.45,10700.0,19.48,19.48,19.41,19.45,10700.0
2009-06-16 10:10:00,19.45,19.46,19.36,19.36,5600.0,19.45,19.46,19.36,19.36,5600.0
2009-06-16 10:15:00,19.37,19.4,19.32,19.35,7600.0,19.37,19.4,19.32,19.35,7600.0
2009-06-16 10:20:00,19.36,19.42,19.36,19.39,9500.0,19.36,19.42,19.36,19.39,9500.0
2009-06-16 10:25:00,19.4,19.4,19.36,19.36,4200.0,19.4,19.4,19.36,19.36,4200.0
2009-06-16 10:30:00,19.36,19.37,19.35,19.35,5000.0,19.36,19.37,19.35,19.35,5000.0
2009-06-16 10:35:00,19.35,19.36,19.31,19.35,7900.0,19.35,19.36,19.31,19.35,7900.0
2009-06-16 10:40:00,19.36,19.38,19.34,19.37,5200.0,19.36,19.38,19.34,19.37,5200.0
2009-06-16 10:45:00,19.37,19.38,19.35,19.36,4400.0,19.37,19.38,19.35,19.36,4400.0
2009-06-16 10:50:00,19.36,19.38,19.36,19.37,3100.0,19.36,19.38,19.36,19.37,3100.0
2009-06-16 10:55:00,19.37,19.37,19.35,19.35,4700.0,19.37,19.37,19.35,19.35,4700.0
2009-06-16 11:00:00,19.37,19.44,19.37,19.42,6400.0,19.37,19.44,19.37,19.42,6400.0
2009-06-16 11:05:00,19.43,19.43,19.38,19.39,3600.0,19.43,19.43,19.38,19.39,3600.0
2009-06-16 11:10:00,19.39,19.42,19.38,19.41,3600.0,19.39,19.42,19.38,19.41,3600.0
2009-06-16 11:15:00,19.4,19.4,19.38,19.4,4600.0,19.4,19.4,19.38,19.4,4600.0
2009-06-16 11:20:00,19.4,19.41,19.39,19.4,4700.0,19.4,19.41,19.39,19.4,4700.0
2009-06-16 11:25:00,19.4,19.4,19.37,19.37,5100.0,19.4,19.4,19.37,19.37,5100.0
2009-06-16 11:30:00,19.37,19.39,19.34,19.36,5400.0,19.37,19.39,19.34,19.36,5400.0
2009-06-16 11:35:00,19.35,19.37,19.35,19.36,1400.0,19.35,19.37,19.35,19.36,1400.0
2009-06-16 11:40:00,19.36,19.37,19.34,19.34,2400.0,19.36,19.37,19.34,19.34,2400.0
2009-06-16 11:45:00,19.34,19.35,19.31,19.31,4300.0,19.34,19.35,19.31,19.31,4300.0
2009-06-16 11:50:00,19.31,19.31,19.3,19.31,1100.0,19.31,19.31,19.3,19.31,1100.0
2009-06-16 11:55:00,19.31,19.35,19.3,19.34,12500.0,19.31,19.35,19.3,19.34,12500.0
2009-06-16 12:00:00,19.35,19.39,19.34,19.38,14300.0,19.35,19.39,19.34,19.38,14300.0
2009-06-16 12:05:00,19.38,19.39,19.38,19.38,5200.0,19.38,19.39,19.38,19.38,5200.0
2009-06-16 12:10:00,19.39,19.41,19.35,19.41,13900.0,19.39,19.41,19.35,19.41,13900.0
2009-06-16 12:15:00,19.42,19.42,19.37,19.37,11700.0,19.42,19.42,19.37,19.37,11700.0
2009-06-16 12:20:00,19.37,19.37,19.35,19.36,3900.0,19.37,19.37,19.35,19.36,3900.0
2009-06-16 12:25:00,19.36,19.41,19.36,19.41,3500.0,19.36,19.41,19.36,19.41,3500.0
2009-06-16 12:30:00,19.4,19.41,19.33,19.33,10600.0,19.4,19.41,19.33,19.33,10600.0
2009-06-16 12:35:00,19.32,19.34,19.3,19.3,11400.0,19.32,19.34,19.3,19.3,11400.0
2009-06-16 12:40:00,19.28,19.3,19.25,19.29,15700.0,19.28,19.3,19.25,19.29,15700.0
2009-06-16 12:45:00,19.29,19.3,19.24,19.26,12600.0,19.29,19.3,19.24,19.26,12600.0
2009-06-16 12:50:00,19.25,19.31,19.25,19.31,9000.0,19.25,19.31,19.25,19.31,9000.0
2009-06-16 12:55:00,19.32,19.32,19.26,19.29,14400.0,19.32,19.32,19.26,19.29,14400.0
2009-06-16 13:00:00,19.29,19.3,19.25,19.28,14600.0,19.29,19.3,19.25,19.28,14600.0
2009-06-16 13:05:00,19.29,19.3,19.26,19.26,5500.0,19.29,19.3,19.26,19.26,5500.0
2009-06-16 13:10:00,19.26,19.27,19.25,19.27,3000.0,19.26,19.27,19.25,19.27,3000.0
2009-06-16 13:15:00,19.27,19.28,19.27,19.27,1800.0,19.27,19.28,19.27,19.27,1800.0
2009-06-16 13:20:00,19.28,19.28,19.22,19.22,4100.0,19.28,19.28,19.22,19.22,4100.0
2009-06-16 13:25:00,19.23,19.26,19.22,19.26,5100.0,19.23,19.26,19.22,19.26,5100.0
2009-06-16 13:30:00,19.25,19.25,19.23,19.24,5000.0,19.25,19.25,19.23,19.24,5000.0
2009-06-16 13:35:00,19.23,19.24,19.23,19.24,3100.0,19.23,19.24,19.23,19.24,3100.0
2009-06-16 13:40:00,19.23,19.27,19.23,19.27,7200.0,19.23,19.27,19.23,19.27,7200.0
2009-06-16 13:45:00,19.26,19.26,19.25,19.26,3700.0,19.26,19.26,19.25,19.26,3700.0
2009-06-16 13:50:00,19.25,19.25,19.22,19.22,10100.0,19.25,19.25,19.22,19.22,10100.0
2009-06-16 13:55:00,19.22,19.25,19.2,19.23,14300.0,19.22,19.25,19.2,19.23,14300.0
2009-06-16 14:00:00,19.23,19.24,19.2,19.23,18200.0,19.23,19.24,19.2,19.23,18200.0
2009-06-16 14:05:00,19.21,19.21,19.19,19.19,11800.0,19.21,19.21,19.19,19.19,11800.0
2009-06-16 14:10:00,19.19,19.22,19.16,19.21,15300.0,19.19,19.22,19.16,19.21,15300.0
2009-06-16 14:15:00,19.21,19.22,19.19,19.21,10400.0,19.21,19.22,19.19,19.21,10400.0
2009-06-16 14:20:00,19.21,19.21,19.18,19.18,20000.0,19.21,19.21,19.18,19.18,20000.0
2009-06-16 14:25:00,19.18,19.18,19.11,19.12,20100.0,19.18,19.18,19.11,19.12,20100.0
2009-06-16 14:30:00,19.12,19.13,19.09,19.13,29800.0,19.12,19.13,19.09,19.13,29800.0
2009-06-16 14:35:00,19.12,19.15,19.1,19.15,24600.0,19.12,19.15,19.1,19.15,24600.0
2009-06-16 14:40:00,19.14,19.15,19.1,19.11,24900.0,19.14,19.15,19.1,19.11,24900.0
2009-06-16 14:45:00,19.1,19.13,19.1,19.11,24800.0,19.1,19.13,19.1,19.11,24800.0
2009-06-16 14:50:00,19.1,19.15,19.08,19.14,32700.0,19.1,19.15,19.08,19.14,32700.0
2009-06-16 14:55:00,19.14,19.14,19.11,19.13,14200.0,19.14,19.14,19.11,19.13,14200.0
2009-06-16 15:00:00,19.14,19.15,19.1,19.1,23500.0,19.14,19.15,19.1,19.1,23500.0
2009-06-16 15:05:00,19.11,19.12,19.08,19.09,38500.0,19.11,19.12,19.08,19.09,38500.0
2009-06-16 15:10:00,19.09,19.1,19.05,19.09,26400.0,19.09,19.1,19.05,19.09,26400.0
2009-06-16 15:15:00,19.1,19.11,19.08,19.1,22400.0,19.1,19.11,19.08,19.1,22400.0
2009-06-16 15:20:00,19.1,19.11,19.07,19.08,27800.0,19.1,19.11,19.07,19.08,27800.0
2009-06-16 15:25:00,19.08,19.09,19.06,19.07,30800.0,19.08,19.09,19.06,19.07,30800.0
2009-06-16 15:30:00,19.06,19.1,19.06,19.06,34400.0,19.06,19.1,19.06,19.06,34400.0
2009-06-16 15:35:00,19.06,19.08,19.03,19.08,32900.0,19.06,19.08,19.03,19.08,32900.0
2009-06-16 15:40:00,19.07,19.08,19.06,19.08,25500.0,19.07,19.08,19.06,19.08,25500.0
2009-06-16 15:45:00,19.08,19.08,19.02,19.03,27800.0,19.08,19.08,19.02,19.03,27800.0
2009-06-16 15:50:00,19.02,19.03,18.99,19.01,57000.0,19.02,19.03,18.99,19.01,57000.0
2009-06-16 15:55:00,19.01,19.01,18.92,18.95,69800.0,19.01,19.01,18.92,18.95,69800.0
2009-06-17 09:30:00,19.04,19.21,19.04,19.21,9500.0,19.04,19.21,19.04,19.21,9500.0
2009-06-17 09:35:00,19.2,19.2,19.15,19.16,9600.0,19.2,19.2,19.15,19.16,9600.0
2009-06-17 09:40:00,19.15,19.15,19.03,19.09,13000.0,19.15,19.15,19.03,19.09,13000.0
2009-06-17 09:45:00,19.09,19.18,19.09,19.11,12000.0,19.09,19.18,19.09,19.11,12000.0
2009-06-17 09:50:00,19.1,19.18,19.1,19.15,8900.0,19.1,19.18,19.1,19.15,8900.0
2009-06-17 09:55:00,19.17,19.17,19.1,19.15,14600.0,19.17,19.17,19.1,19.15,14600.0
2009-06-17 10:00:00,19.16,19.18,19.14,19.17,24100.0,19.16,19.18,19.14,19.17,24100.0
2009-06-17 10:05:00,19.17,19.3,19.17,19.29,24300.0,19.17,19.3,19.17,19.29,24300.0
2009-06-17 10:10:00,19.3,19.32,19.21,19.22,23000.0,19.3,19.32,19.21,19.22,23000.0
2009-06-17 10:15:00,19.21,19.24,19.16,19.17,16400.0,19.21,19.24,19.16,19.17,16400.0
2009-06-17 10:20:00,19.17,19.2,19.16,19.16,26700.0,19.17,19.2,19.16,19.16,26700.0
2009-06-17 10:25:00,19.16,19.19,19.15,19.19,6800.0,19.16,19.19,19.15,19.19,6800.0
2009-06-17 10:30:00,19.19,19.19,19.14,19.14,9700.0,19.19,19.19,19.14,19.14,9700.0
2009-06-17 10:35:00,19.14,19.15,19.12,19.13,8400.0,19.14,19.15,19.12,19.13,8400.0
2009-06-17 10:40:00,19.14,19.2,19.11,19.11,10800.0,19.14,19.2,19.11,19.11,10800.0
2009-06-17 10:45:00,19.11,19.14,19.08,19.14,6400.0,19.11,19.14,19.08,19.14,6400.0
2009-06-17 10:50:00,19.13,19.2,19.12,19.2,8700.0,19.13,19.2,19.12,19.2,8700.0
2009-06-17 10:55:00,19.2,19.21,19.17,19.18,8700.0,19.2,19.21,19.17,19.18,8700.0
2009-06-17 11:00:00,19.18,19.21,19.17,19.17,12800.0,19.18,19.21,19.17,19.17,12800.0
2009-06-17 11:05:00,19.17,19.17,19.15,19.17,5200.0,19.17,19.17,19.15,19.17,5200.0
2009-06-17 11:10:00,19.16,19.16,19.13,19.14,5200.0,19.16,19.16,19.13,19.14,5200.0
2009-06-17 11:15:00,19.15,19.21,19.15,19.21,22400.0,19.15,19.21,19.15,19.21,22400.0
2009-06-17 11:20:00,19.22,19.23,19.21,19.23,3700.0,19.22,19.23,19.21,19.23,3700.0
2009-06-17 11:25:00,19.23,19.26,19.23,19.23,7300.0,19.23,19.26,19.23,19.23,7300.0
2009-06-17 11:30:00,19.23,19.24,19.2,19.24,6700.0,19.23,19.24,19.2,19.24,6700.0
2009-06-17 11:35:00,19.24,19.24,19.19,19.19,4900.0,19.24,19.24,19.19,19.19,4900.0
2009-06-17 11:40:00,19.2,19.23,19.2,19.23,4400.0,19.2,19.23,19.2,19.23,4400.0
2009-06-17 11:45:00,19.22,19.24,19.21,19.22,7000.0,19.22,19.24,19.21,19.22,7000.0
2009-06-17 11:50:00,19.22,19.22,19.19,19.2,7400.0,19.22,19.22,19.19,19.2,7400.0
2009-06-17 11:55:00,19.21,19.25,19.19,19.23,8100.0,19.21,19.25,19.19,19.23,8100.0
2009-06-17 12:00:00,19.24,19.28,19.24,19.27,2100.0,19.24,19.28,19.24,19.27,2100.0
2009-06-17 12:05:00,19.28,19.3,19.28,19.28,8300.0,19.28,19.3,19.28,19.28,8300.0
2009-06-17 12:10:00,19.27,19.28,19.23,19.23,4900.0,19.27,19.28,19.23,19.23,4900.0
2009-06-17 12:15:00,19.24,19.27,19.23,19.27,9900.0,19.24,19.27,19.23,19.27,9900.0
2009-06-17 12:20:00,19.27,19.34,19.27,19.33,14300.0,19.27,19.34,19.27,19.33,14300.0
2009-06-17 12:25:00,19.33,19.36,19.29,19.29,9500.0,19.33,19.36,19.29,19.29,9500.0
2009-06-17 12:30:00,19.28,19.29,19.24,19.24,8800.0,19.28,19.29,19.24,19.24,8800.0
2009-06-17 12:35:00,19.25,19.26,19.23,19.26,6700.0,19.25,19.26,19.23,19.26,6700.0
2009-06-17 12:40:00,19.26,19.28,19.24,19.28,11200.0,19.26,19.28,19.24,19.28,11200.0
2009-06-17 12:45:00,19.28,19.29,19.23,19.23,8000.0,19.28,19.29,19.23,19.23,8000.0
2009-06-17 12:50:00,19.23,19.24,19.2,19.21,5200.0,19.23,19.24,19.2,19.21,5200.0
2009-06-17 12:55:00,19.2,19.21,19.19,19.19,6200.0,19.2,19.21,19.19,19.19,6200.0
2009-06-17 13:00:00,19.2,19.21,19.19,19.21,6100.0,19.2,19.21,19.19,19.21,6100.0
2009-06-17 13:05:00,19.2,19.22,19.18,19.22,9500.0,19.2,19.22,19.18,19.22,9500.0
2009-06-17 13:10:00,19.22,19.24,19.22,19.23,3500.0,19.22,19.24,19.22,19.23,3500.0
2009-06-17 13:15:00,19.22,19.23,19.21,19.23,5700.0,19.22,19.23,19.21,19.23,5700.0
2009-06-17 13:20:00,19.23,19.27,19.23,19.26,7000.0,19.23,19.27,19.23,19.26,7000.0
2009-06-17 13:25:00,19.27,19.3,19.26,19.3,2800.0,19.27,19.3,19.26,19.3,2800.0
2009-06-17 13:30:00,19.3,19.32,19.29,19.32,6600.0,19.3,19.32,19.29,19.32,6600.0
2009-06-17 13:35:00,19.32,19.32,19.3,19.32,5200.0,19.32,19.32,19.3,19.32,5200.0
2009-06-17 13:40:00,19.31,19.34,19.31,19.33,4500.0,19.31,19.34,19.31,19.33,4500.0
2009-06-17 13:45:00,19.34,19.34,19.33,19.33,4200.0,19.34,19.34,19.33,19.33,4200.0
2009-06-17 13:50:00,19.33,19.33,19.31,19.31,4500.0,19.33,19.33,19.31,19.31,4500.0
2009-06-17 13:55:00,19.3,19.34,19.29,19.29,5300.0,19.3,19.34,19.29,19.29,5300.0
2009-06-17 14:00:00,19.29,19.33,19.29,19.31,5400.0,19.29,19.33,19.29,19.31,5400.0
2009-06-17 14:05:00,19.29,19.31,19.25,19.26,6100.0,19.29,19.31,19.25,19.26,6100.0
2009-06-17 14:10:00,19.26,19.29,19.26,19.28,4700.0,19.26,19.29,19.26,19.28,4700.0
2009-06-17 14:15:00,19.28,19.31,19.27,19.29,16300.0,19.28,19.31,19.27,19.29,16300.0
2009-06-17 14:20:00,19.29,19.32,19.29,19.32,8000.0,19.29,19.32,19.29,19.32,8000.0
2009-06-17 14:25:00,19.31,19.34,19.3,19.32,10100.0,19.31,19.34,19.3,19.32,10100.0
2009-06-17 14:30:00,19.33,19.34,19.28,19.28,8000.0,19.33,19.34,19.28,19.28,8000.0
2009-06-17 14:35:00,19.28,19.28,19.25,19.27,6400.0,19.28,19.28,19.25,19.27,6400.0
2009-06-17 14:40:00,19.26,19.27,19.24,19.26,6800.0,19.26,19.27,19.24,19.26,6800.0
2009-06-17 14:45:00,19.25,19.25,19.22,19.22,7500.0,19.25,19.25,19.22,19.22,7500.0
2009-06-17 14:50:00,19.22,19.23,19.22,19.23,3800.0,19.22,19.23,19.22,19.23,3800.0
2009-06-17 14:55:00,19.23,19.25,19.22,19.25,5200.0,19.23,19.25,19.22,19.25,5200.0
2009-06-17 15:00:00,19.25,19.27,19.22,19.26,8100.0,19.25,19.27,19.22,19.26,8100.0
2009-06-17 15:05:00,19.26,19.27,19.2,19.23,8000.0,19.26,19.27,19.2,19.23,8000.0
2009-06-17 15:10:00,19.24,19.25,19.22,19.25,11400.0,19.24,19.25,19.22,19.25,11400.0
2009-06-17 15:15:00,19.26,19.28,19.24,19.27,22800.0,19.26,19.28,19.24,19.27,22800.0
2009-06-17 15:20:00,19.27,19.3,19.25,19.25,22900.0,19.27,19.3,19.25,19.25,22900.0
2009-06-17 15:25:00,19.26,19.27,19.2,19.21,49200.0,19.26,19.27,19.2,19.21,49200.0
2009-06-17 15:30:00,19.21,19.24,19.21,19.23,22200.0,19.21,19.24,19.21,19.23,22200.0
2009-06-17 15:35:00,19.23,19.25,19.2,19.25,22600.0,19.23,19.25,19.2,19.25,22600.0
2009-06-17 15:40:00,19.24,19.28,19.23,19.25,25100.0,19.24,19.28,19.23,19.25,25100.0
2009-06-17 15:45:00,19.26,19.29,19.23,19.29,24400.0,19.26,19.29,19.23,19.29,24400.0
2009-06-17 15:50:00,19.28,19.28,19.21,19.23,30000.0,19.28,19.28,19.21,19.23,30000.0
2009-06-17 15:55:00,19.23,19.26,19.21,19.21,31300.0,19.23,19.26,19.21,19.21,31300.0
2009-06-18 09:30:00,19.25,19.3,19.14,19.28,8900.0,19.25,19.3,19.14,19.28,8900.0
2009-06-18 09:35:00,19.27,19.27,19.21,19.22,9900.0,19.27,19.27,19.21,19.22,9900.0
2009-06-18 09:40:00,19.22,19.23,19.16,19.2,15100.0,19.22,19.23,19.16,19.2,15100.0
2009-06-18 09:45:00,19.21,19.26,19.2,19.24,11200.0,19.21,19.26,19.2,19.24,11200.0
2009-06-18 09:50:00,19.23,19.26,19.17,19.23,11400.0,19.23,19.26,19.17,19.23,11400.0
2009-06-18 09:55:00,19.24,19.3,19.17,19.27,25700.0,19.24,19.3,19.17,19.27,25700.0
2009-06-18 10:00:00,19.27,19.3,19.26,19.27,15800.0,19.27,19.3,19.26,19.27,15800.0
2009-06-18 10:05:00,19.28,19.29,19.25,19.29,16400.0,19.28,19.29,19.25,19.29,16400.0
2009-06-18 10:10:00,19.3,19.39,19.3,19.32,35800.0,19.3,19.39,19.3,19.32,35800.0
2009-06-18 10:15:00,19.33,19.35,19.3,19.3,12000.0,19.33,19.35,19.3,19.3,12000.0
2009-06-18 10:20:00,19.3,19.32,19.24,19.25,24000.0,19.3,19.32,19.24,19.25,24000.0
2009-06-18 10:25:00,19.25,19.25,19.18,19.18,34900.0,19.25,19.25,19.18,19.18,34900.0
2009-06-18 10:30:00,19.18,19.24,19.17,19.21,45100.0,19.18,19.24,19.17,19.21,45100.0
2009-06-18 10:35:00,19.21,19.24,19.19,19.23,15200.0,19.21,19.24,19.19,19.23,15200.0
2009-06-18 10:40:00,19.24,19.25,19.18,19.21,23700.0,19.24,19.25,19.18,19.21,23700.0
2009-06-18 10:45:00,19.22,19.26,19.22,19.24,21100.0,19.22,19.26,19.22,19.24,21100.0
2009-06-18 10:50:00,19.25,19.29,19.23,19.26,30800.0,19.25,19.29,19.23,19.26,30800.0
2009-06-18 10:55:00,19.25,19.29,19.25,19.28,7500.0,19.25,19.29,19.25,19.28,7500.0
2009-06-18 11:00:00,19.29,19.31,19.27,19.29,10700.0,19.29,19.31,19.27,19.29,10700.0
2009-06-18 11:05:00,19.29,19.33,19.25,19.25,12600.0,19.29,19.33,19.25,19.25,12600.0
2009-06-18 11:10:00,19.26,19.3,19.26,19.29,17900.0,19.26,19.3,19.26,19.29,17900.0
2009-06-18 11:15:00,19.28,19.32,19.28,19.32,8300.0,19.28,19.32,19.28,19.32,8300.0
2009-06-18 11:20:00,19.33,19.34,19.32,19.34,5200.0,19.33,19.34,19.32,19.34,5200.0
2009-06-18 11:25:00,19.35,19.35,19.3,19.3,7400.0,19.35,19.35,19.3,19.3,7400.0
2009-06-18 11:30:00,19.32,19.32,19.3,19.31,3500.0,19.32,19.32,19.3,19.31,3500.0
2009-06-18 11:35:00,19.3,19.32,19.29,19.32,8700.0,19.3,19.32,19.29,19.32,8700.0
2009-06-18 11:40:00,19.32,19.34,19.32,19.32,11300.0,19.32,19.34,19.32,19.32,11300.0
2009-06-18 11:45:00,19.32,19.35,19.32,19.34,8400.0,19.32,19.35,19.32,19.34,8400.0
2009-06-18 11:50:00,19.35,19.37,19.32,19.37,30800.0,19.35,19.37,19.32,19.37,30800.0
2009-06-18 11:55:00,19.37,19.4,19.36,19.39,13900.0,19.37,19.4,19.36,19.39,13900.0
2009-06-18 12:00:00,19.38,19.39,19.36,19.37,11300.0,19.38,19.39,19.36,19.37,11300.0
2009-06-18 12:05:00,19.37,19.38,19.36,19.38,4100.0,19.37,19.38,19.36,19.38,4100.0
2009-06-18 12:10:00,19.38,19.38,19.37,19.38,1200.0,19.38,19.38,19.37,19.38,1200.0
2009-06-18 12:15:00,19.38,19.38,19.36,19.37,4600.0,19.38,19.38,19.36,19.37,4600.0
2009-06-18 12:20:00,19.36,19.37,19.34,19.35,9900.0,19.36,19.37,19.34,19.35,9900.0
2009-06-18 12:25:00,19.34,19.34,19.32,19.34,8200.0,19.34,19.34,19.32,19.34,8200.0
2009-06-18 12:30:00,19.34,19.35,19.34,19.35,2300.0,19.34,19.35,19.34,19.35,2300.0
2009-06-18 12:35:00,19.35,19.35,19.34,19.35,2400.0,19.35,19.35,19.34,19.35,2400.0
2009-06-18 12:40:00,19.35,19.35,19.35,19.35,800.0,19.35,19.35,19.35,19.35,800.0
2009-06-18 12:45:00,19.35,19.4,19.34,19.4,8700.0,19.35,19.4,19.34,19.4,8700.0
2009-06-18 12:50:00,19.41,19.42,19.38,19.39,5700.0,19.41,19.42,19.38,19.39,5700.0
2009-06-18 12:55:00,19.39,19.42,19.38,19.42,4300.0,19.39,19.42,19.38,19.42,4300.0
2009-06-18 13:00:00,19.41,19.42,19.4,19.41,4100.0,19.41,19.42,19.4,19.41,4100.0
2009-06-18 13:05:00,19.41,19.45,19.4,19.44,7100.0,19.41,19.45,19.4,19.44,7100.0
2009-06-18 13:10:00,19.44,19.44,19.42,19.42,2300.0,19.44,19.44,19.42,19.42,2300.0
2009-06-18 13:15:00,19.43,19.43,19.4,19.41,5400.0,19.43,19.43,19.4,19.41,5400.0
2009-06-18 13:20:00,19.42,19.42,19.4,19.42,4400.0,19.42,19.42,19.4,19.42,4400.0
2009-06-18 13:25:00,19.4,19.42,19.39,19.42,6100.0,19.4,19.42,19.39,19.42,6100.0
2009-06-18 13:30:00,19.41,19.42,19.41,19.42,2400.0,19.41,19.42,19.41,19.42,2400.0
2009-06-18 13:35:00,19.42,19.42,19.37,19.38,7100.0,19.42,19.42,19.37,19.38,7100.0
2009-06-18 13:40:00,19.38,19.4,19.38,19.4,3900.0,19.38,19.4,19.38,19.4,3900.0
2009-06-18 13:45:00,19.4,19.44,19.39,19.44,4700.0,19.4,19.44,19.39,19.44,4700.0
2009-06-18 13:50:00,19.44,19.45,19.44,19.45,2000.0,19.44,19.45,19.44,19.45,2000.0
2009-06-18 13:55:00,19.45,19.45,19.39,19.39,3800.0,19.45,19.45,19.39,19.39,3800.0
2009-06-18 14:00:00,19.4,19.4,19.38,19.4,7100.0,19.4,19.4,19.38,19.4,7100.0
2009-06-18 14:05:00,19.4,19.41,19.39,19.39,4100.0,19.4,19.41,19.39,19.39,4100.0
2009-06-18 14:10:00,19.39,19.39,19.34,19.38,21700.0,19.39,19.39,19.34,19.38,21700.0
2009-06-18 14:15:00,19.37,19.39,19.37,19.39,5600.0,19.37,19.39,19.37,19.39,5600.0
2009-06-18 14:20:00,19.38,19.39,19.34,19.37,10000.0,19.38,19.39,19.34,19.37,10000.0
2009-06-18 14:25:00,19.37,19.37,19.34,19.37,12100.0,19.37,19.37,19.34,19.37,12100.0
2009-06-18 14:30:00,19.37,19.37,19.34,19.35,13300.0,19.37,19.37,19.34,19.35,13300.0
2009-06-18 14:35:00,19.35,19.38,19.34,19.37,6200.0,19.35,19.38,19.34,19.37,6200.0
2009-06-18 14:40:00,19.37,19.39,19.36,19.37,7000.0,19.37,19.39,19.36,19.37,7000.0
2009-06-18 14:45:00,19.37,19.38,19.36,19.37,6300.0,19.37,19.38,19.36,19.37,6300.0
2009-06-18 14:50:00,19.37,19.37,19.36,19.37,5400.0,19.37,19.37,19.36,19.37,5400.0
2009-06-18 14:55:00,19.37,19.37,19.33,19.35,11900.0,19.37,19.37,19.33,19.35,11900.0
2009-06-18 15:00:00,19.34,19.35,19.32,19.32,18900.0,19.34,19.35,19.32,19.32,18900.0
2009-06-18 15:05:00,19.33,19.36,19.33,19.36,11500.0,19.33,19.36,19.33,19.36,11500.0
2009-06-18 15:10:00,19.36,19.36,19.32,19.34,22200.0,19.36,19.36,19.32,19.34,22200.0
2009-06-18 15:15:00,19.35,19.38,19.35,19.36,6700.0,19.35,19.38,19.35,19.36,6700.0
2009-06-18 15:20:00,19.35,19.36,19.31,19.35,6700.0,19.35,19.36,19.31,19.35,6700.0
2009-06-18 15:25:00,19.36,19.36,19.32,19.35,5300.0,19.36,19.36,19.32,19.35,5300.0
2009-06-18 15:30:00,19.34,19.37,19.34,19.36,6300.0,19.34,19.37,19.34,19.36,6300.0
2009-06-18 15:35:00,19.37,19.37,19.33,19.34,9800.0,19.37,19.37,19.33,19.34,9800.0
2009-06-18 15:40:00,19.34,19.39,19.33,19.39,14900.0,19.34,19.39,19.33,19.39,14900.0
2009-06-18 15:45:00,19.39,19.39,19.33,19.35,26500.0,19.39,19.39,19.33,19.35,26500.0
2009-06-18 15:50:00,19.35,19.36,19.31,19.35,22500.0,19.35,19.36,19.31,19.35,22500.0
2009-06-18 15:55:00,19.35,19.37,19.35,19.35,29300.0,19.35,19.37,19.35,19.35,29300.0
2009-06-19 09:30:00,19.49,19.49,19.4,19.46,88800.0,19.49,19.49,19.4,19.46,88800.0
2009-06-19 09:35:00,19.46,19.54,19.44,19.47,7900.0,19.46,19.54,19.44,19.47,7900.0
2009-06-19 09:40:00,19.47,19.56,19.47,19.55,5900.0,19.47,19.56,19.47,19.55,5900.0
2009-06-19 09:45:00,19.56,19.58,19.51,19.52,7100.0,19.56,19.58,19.51,19.52,7100.0
2009-06-19 09:50:00,19.51,19.58,19.51,19.55,13300.0,19.51,19.58,19.51,19.55,13300.0
2009-06-19 09:55:00,19.54,19.58,19.52,19.57,6500.0,19.54,19.58,19.52,19.57,6500.0
2009-06-19 10:00:00,19.57,19.59,19.56,19.56,6600.0,19.57,19.59,19.56,19.56,6600.0
2009-06-19 10:05:00,19.56,19.56,19.51,19.51,7900.0,19.56,19.56,19.51,19.51,7900.0
2009-06-19 10:10:00,19.51,19.51,19.46,19.47,8400.0,19.51,19.51,19.46,19.47,8400.0
2009-06-19 10:15:00,19.46,19.49,19.45,19.46,5200.0,19.46,19.49,19.45,19.46,5200.0
2009-06-19 10:20:00,19.46,19.5,19.46,19.49,9100.0,19.46,19.5,19.46,19.49,9100.0
2009-06-19 10:25:00,19.49,19.49,19.43,19.43,9400.0,19.49,19.49,19.43,19.43,9400.0
2009-06-19 10:30:00,19.44,19.46,19.43,19.44,7800.0,19.44,19.46,19.43,19.44,7800.0
2009-06-19 10:35:00,19.45,19.46,19.42,19.42,8200.0,19.45,19.46,19.42,19.42,8200.0
2009-06-19 10:40:00,19.42,19.44,19.41,19.42,8600.0,19.42,19.44,19.41,19.42,8600.0
2009-06-19 10:45:00,19.43,19.45,19.42,19.42,7000.0,19.43,19.45,19.42,19.42,7000.0
2009-06-19 10:50:00,19.42,19.47,19.41,19.45,11300.0,19.42,19.47,19.41,19.45,11300.0
2009-06-19 10:55:00,19.47,19.47,19.43,19.43,3300.0,19.47,19.47,19.43,19.43,3300.0
2009-06-19 11:00:00,19.44,19.45,19.43,19.43,6200.0,19.44,19.45,19.43,19.43,6200.0
2009-06-19 11:05:00,19.43,19.43,19.35,19.35,15300.0,19.43,19.43,19.35,19.35,15300.0
2009-06-19 11:10:00,19.35,19.4,19.35,19.39,5100.0,19.35,19.4,19.35,19.39,5100.0
2009-06-19 11:15:00,19.4,19.4,19.38,19.38,6800.0,19.4,19.4,19.38,19.38,6800.0
2009-06-19 11:20:00,19.38,19.39,19.36,19.38,6700.0,19.38,19.39,19.36,19.38,6700.0
2009-06-19 11:25:00,19.38,19.41,19.38,19.39,3600.0,19.38,19.41,19.38,19.39,3600.0
2009-06-19 11:30:00,19.39,19.39,19.37,19.38,5000.0,19.39,19.39,19.37,19.38,5000.0
2009-06-19 11:35:00,19.38,19.39,19.38,19.39,1400.0,19.38,19.39,19.38,19.39,1400.0
2009-06-19 11:40:00,19.4,19.43,19.4,19.42,4000.0,19.4,19.43,19.4,19.42,4000.0
2009-06-19 11:45:00,19.41,19.42,19.39,19.39,6300.0,19.41,19.42,19.39,19.39,6300.0
2009-06-19 11:50:00,19.39,19.41,19.36,19.37,12400.0,19.39,19.41,19.36,19.37,12400.0
2009-06-19 11:55:00,19.37,19.38,19.35,19.37,5000.0,19.37,19.38,19.35,19.37,5000.0
2009-06-19 12:00:00,19.38,19.39,19.38,19.38,3900.0,19.38,19.39,19.38,19.38,3900.0
2009-06-19 12:05:00,19.38,19.41,19.38,19.38,4000.0,19.38,19.41,19.38,19.38,4000.0
2009-06-19 12:10:00,19.38,19.38,19.34,19.34,4200.0,19.38,19.38,19.34,19.34,4200.0
2009-06-19 12:15:00,19.34,19.36,19.33,19.36,5100.0,19.34,19.36,19.33,19.36,5100.0
2009-06-19 12:20:00,19.37,19.37,19.3,19.31,9000.0,19.37,19.37,19.3,19.31,9000.0
2009-06-19 12:25:00,19.32,19.32,19.27,19.3,6500.0,19.32,19.32,19.27,19.3,6500.0
2009-06-19 12:30:00,19.31,19.32,19.28,19.31,4000.0,19.31,19.32,19.28,19.31,4000.0
2009-06-19 12:35:00,19.32,19.32,19.29,19.32,3400.0,19.32,19.32,19.29,19.32,3400.0
2009-06-19 12:40:00,19.31,19.36,19.31,19.36,4800.0,19.31,19.36,19.31,19.36,4800.0
2009-06-19 12:45:00,19.36,19.36,19.35,19.36,4100.0,19.36,19.36,19.35,19.36,4100.0
2009-06-19 12:50:00,19.36,19.36,19.33,19.34,7400.0,19.36,19.36,19.33,19.34,7400.0
2009-06-19 12:55:00,19.34,19.34,19.3,19.3,4400.0,19.34,19.34,19.3,19.3,4400.0
2009-06-19 13:00:00,19.31,19.31,19.29,19.29,5300.0,19.31,19.31,19.29,19.29,5300.0
2009-06-19 13:05:00,19.29,19.29,19.26,19.27,10700.0,19.29,19.29,19.26,19.27,10700.0
2009-06-19 13:10:00,19.27,19.32,19.26,19.3,11400.0,19.27,19.32,19.26,19.3,11400.0
2009-06-19 13:15:00,19.29,19.29,19.27,19.29,6500.0,19.29,19.29,19.27,19.29,6500.0
2009-06-19 13:20:00,19.29,19.29,19.24,19.24,7300.0,19.29,19.29,19.24,19.24,7300.0
2009-06-19 13:25:00,19.24,19.25,19.21,19.24,8100.0,19.24,19.25,19.21,19.24,8100.0
2009-06-19 13:30:00,19.24,19.29,19.24,19.29,4200.0,19.24,19.29,19.24,19.29,4200.0
2009-06-19 13:35:00,19.29,19.31,19.28,19.28,4500.0,19.29,19.31,19.28,19.28,4500.0
2009-06-19 13:40:00,19.29,19.29,19.26,19.26,5500.0,19.29,19.29,19.26,19.26,5500.0
2009-06-19 13:45:00,19.25,19.26,19.24,19.25,3500.0,19.25,19.26,19.24,19.25,3500.0
2009-06-19 13:50:00,19.24,19.26,19.23,19.25,8500.0,19.24,19.26,19.23,19.25,8500.0
2009-06-19 13:55:00,19.25,19.25,19.2,19.2,19000.0,19.25,19.25,19.2,19.2,19000.0
2009-06-19 14:00:00,19.2,19.23,19.2,19.22,5300.0,19.2,19.23,19.2,19.22,5300.0
2009-06-19 14:05:00,19.21,19.22,19.2,19.2,9500.0,19.21,19.22,19.2,19.2,9500.0
2009-06-19 14:10:00,19.2,19.2,19.15,19.15,12600.0,19.2,19.2,19.15,19.15,12600.0
2009-06-19 14:15:00,19.15,19.17,19.15,19.16,4800.0,19.15,19.17,19.15,19.16,4800.0
2009-06-19 14:20:00,19.16,19.17,19.14,19.14,14300.0,19.16,19.17,19.14,19.14,14300.0
2009-06-19 14:25:00,19.13,19.15,19.11,19.14,7200.0,19.13,19.15,19.11,19.14,7200.0
2009-06-19 14:30:00,19.15,19.21,19.14,19.21,6700.0,19.15,19.21,19.14,19.21,6700.0
2009-06-19 14:35:00,19.2,19.21,19.19,19.19,5700.0,19.2,19.21,19.19,19.19,5700.0
2009-06-19 14:40:00,19.19,19.19,19.18,19.18,4100.0,19.19,19.19,19.18,19.18,4100.0
2009-06-19 14:45:00,19.18,19.19,19.16,19.16,7700.0,19.18,19.19,19.16,19.16,7700.0
2009-06-19 14:50:00,19.16,19.17,19.16,19.16,4200.0,19.16,19.17,19.16,19.16,4200.0
2009-06-19 14:55:00,19.17,19.19,19.16,19.17,7500.0,19.17,19.19,19.16,19.17,7500.0
2009-06-19 15:00:00,19.17,19.2,19.16,19.18,9500.0,19.17,19.2,19.16,19.18,9500.0
2009-06-19 15:05:00,19.18,19.2,19.15,19.17,12400.0,19.18,19.2,19.15,19.17,12400.0
2009-06-19 15:10:00,19.16,19.19,19.16,19.17,11900.0,19.16,19.19,19.16,19.17,11900.0
2009-06-19 15:15:00,19.16,19.22,19.16,19.22,9500.0,19.16,19.22,19.16,19.22,9500.0
2009-06-19 15:20:00,19.21,19.24,19.19,19.19,12800.0,19.21,19.24,19.19,19.19,12800.0
2009-06-19 15:25:00,19.19,19.25,19.19,19.24,19300.0,19.19,19.25,19.19,19.24,19300.0
2009-06-19 15:30:00,19.25,19.28,19.21,19.22,12200.0,19.25,19.28,19.21,19.22,12200.0
2009-06-19 15:35:00,19.22,19.24,19.18,19.19,25800.0,19.22,19.24,19.18,19.19,25800.0
2009-06-19 15:40:00,19.19,19.21,19.19,19.2,20900.0,19.19,19.21,19.19,19.2,20900.0
2009-06-19 15:45:00,19.2,19.21,19.15,19.19,53100.0,19.2,19.21,19.15,19.19,53100.0
2009-06-19 15:50:00,19.18,19.23,19.18,19.2,39800.0,19.18,19.23,19.18,19.2,39800.0
2009-06-19 15:55:00,19.2,19.21,19.12,19.13,101300.0,19.2,19.21,19.12,19.13,101300.0
2009-06-22 09:30:00,18.95,19.1,18.93,19.06,15400.0,18.95,19.1,18.93,19.06,15400.0
2009-06-22 09:35:00,19.06,19.07,18.94,18.98,14900.0,19.06,19.07,18.94,18.98,14900.0
2009-06-22 09:40:00,19.0,19.0,18.82,18.89,12500.0,19.0,19.0,18.82,18.89,12500.0
2009-06-22 09:45:00,18.86,18.91,18.82,18.9,6800.0,18.86,18.91,18.82,18.9,6800.0
2009-06-22 09:50:00,18.9,18.96,18.9,18.94,8700.0,18.9,18.96,18.9,18.94,8700.0
2009-06-22 09:55:00,18.93,18.94,18.87,18.88,12800.0,18.93,18.94,18.87,18.88,12800.0
2009-06-22 10:00:00,18.88,18.88,18.81,18.83,14900.0,18.88,18.88,18.81,18.83,14900.0
2009-06-22 10:05:00,18.83,18.89,18.81,18.89,14400.0,18.83,18.89,18.81,18.89,14400.0
2009-06-22 10:10:00,18.89,18.89,18.85,18.85,6500.0,18.89,18.89,18.85,18.85,6500.0
2009-06-22 10:15:00,18.85,18.89,18.84,18.84,10700.0,18.85,18.89,18.84,18.84,10700.0
2009-06-22 10:20:00,18.84,18.89,18.83,18.89,9800.0,18.84,18.89,18.83,18.89,9800.0
2009-06-22 10:25:00,18.89,18.9,18.86,18.88,10700.0,18.89,18.9,18.86,18.88,10700.0
2009-06-22 10:30:00,18.88,18.89,18.82,18.82,13300.0,18.88,18.89,18.82,18.82,13300.0
2009-06-22 10:35:00,18.83,18.86,18.81,18.86,15400.0,18.83,18.86,18.81,18.86,15400.0
2009-06-22 10:40:00,18.86,18.86,18.82,18.84,21600.0,18.86,18.86,18.82,18.84,21600.0
2009-06-22 10:45:00,18.83,18.91,18.83,18.9,19600.0,18.83,18.91,18.83,18.9,19600.0
2009-06-22 10:50:00,18.89,18.92,18.88,18.89,17400.0,18.89,18.92,18.88,18.89,17400.0
2009-06-22 10:55:00,18.89,18.92,18.85,18.86,10400.0,18.89,18.92,18.85,18.86,10400.0
2009-06-22 11:00:00,18.87,18.88,18.83,18.83,5500.0,18.87,18.88,18.83,18.83,5500.0
2009-06-22 11:05:00,18.83,18.87,18.83,18.85,4400.0,18.83,18.87,18.83,18.85,4400.0
2009-06-22 11:10:00,18.85,18.85,18.84,18.85,3800.0,18.85,18.85,18.84,18.85,3800.0
2009-06-22 11:15:00,18.85,18.88,18.84,18.88,6300.0,18.85,18.88,18.84,18.88,6300.0
2009-06-22 11:20:00,18.88,18.92,18.88,18.91,34200.0,18.88,18.92,18.88,18.91,34200.0
2009-06-22 11:25:00,18.91,18.93,18.91,18.91,20900.0,18.91,18.93,18.91,18.91,20900.0
2009-06-22 11:30:00,18.91,18.92,18.81,18.81,38800.0,18.91,18.92,18.81,18.81,38800.0
2009-06-22 11:35:00,18.8,18.81,18.78,18.78,7500.0,18.8,18.81,18.78,18.78,7500.0
2009-06-22 11:40:00,18.79,18.82,18.78,18.78,3600.0,18.79,18.82,18.78,18.78,3600.0
2009-06-22 11:45:00,18.78,18.81,18.75,18.76,5700.0,18.78,18.81,18.75,18.76,5700.0
2009-06-22 11:50:00,18.75,18.79,18.75,18.78,5100.0,18.75,18.79,18.75,18.78,5100.0
2009-06-22 11:55:00,18.79,18.79,18.76,18.76,5800.0,18.79,18.79,18.76,18.76,5800.0
2009-06-22 12:00:00,18.77,18.79,18.75,18.78,11100.0,18.77,18.79,18.75,18.78,11100.0
2009-06-22 12:05:00,18.77,18.8,18.77,18.77,9200.0,18.77,18.8,18.77,18.77,9200.0
2009-06-22 12:10:00,18.77,18.8,18.76,18.79,4000.0,18.77,18.8,18.76,18.79,4000.0
2009-06-22 12:15:00,18.79,18.8,18.78,18.79,4200.0,18.79,18.8,18.78,18.79,4200.0
2009-06-22 12:20:00,18.79,18.8,18.75,18.75,8400.0,18.79,18.8,18.75,18.75,8400.0
2009-06-22 12:25:00,18.75,18.77,18.75,18.76,9800.0,18.75,18.77,18.75,18.76,9800.0
2009-06-22 12:30:00,18.76,18.78,18.76,18.78,2800.0,18.76,18.78,18.76,18.78,2800.0
2009-06-22 12:35:00,18.78,18.78,18.76,18.77,5300.0,18.78,18.78,18.76,18.77,5300.0
2009-06-22 12:40:00,18.77,18.77,18.72,18.73,13600.0,18.77,18.77,18.72,18.73,13600.0
2009-06-22 12:45:00,18.73,18.76,18.73,18.75,5800.0,18.73,18.76,18.73,18.75,5800.0
2009-06-22 12:50:00,18.75,18.78,18.75,18.78,2400.0,18.75,18.78,18.75,18.78,2400.0
2009-06-22 12:55:00,18.78,18.78,18.77,18.77,1600.0,18.78,18.78,18.77,18.77,1600.0
2009-06-22 13:00:00,18.78,18.79,18.77,18.78,2200.0,18.78,18.79,18.77,18.78,2200.0
2009-06-22 13:05:00,18.79,18.81,18.78,18.79,8400.0,18.79,18.81,18.78,18.79,8400.0
2009-06-22 13:10:00,18.79,18.8,18.78,18.78,5600.0,18.79,18.8,18.78,18.78,5600.0
2009-06-22 13:15:00,18.78,18.78,18.75,18.75,6000.0,18.78,18.78,18.75,18.75,6000.0
2009-06-22 13:20:00,18.74,18.75,18.73,18.73,5100.0,18.74,18.75,18.73,18.73,5100.0
2009-06-22 13:25:00,18.74,18.74,18.72,18.73,5900.0,18.74,18.74,18.72,18.73,5900.0
2009-06-22 13:30:00,18.72,18.75,18.72,18.74,2200.0,18.72,18.75,18.72,18.74,2200.0
2009-06-22 13:35:00,18.74,18.75,18.74,18.75,1900.0,18.74,18.75,18.74,18.75,1900.0
2009-06-22 13:40:00,18.75,18.76,18.74,18.76,10800.0,18.75,18.76,18.74,18.76,10800.0
2009-06-22 13:45:00,18.76,18.8,18.74,18.79,14500.0,18.76,18.8,18.74,18.79,14500.0
2009-06-22 13:50:00,18.79,18.8,18.79,18.8,13800.0,18.79,18.8,18.79,18.8,13800.0
2009-06-22 13:55:00,18.79,18.8,18.79,18.8,3900.0,18.79,18.8,18.79,18.8,3900.0
2009-06-22 14:00:00,18.8,18.83,18.8,18.81,17300.0,18.8,18.83,18.8,18.81,17300.0
2009-06-22 14:05:00,18.81,18.83,18.81,18.81,11900.0,18.81,18.83,18.81,18.81,11900.0
2009-06-22 14:10:00,18.81,18.84,18.8,18.82,27600.0,18.81,18.84,18.8,18.82,27600.0
2009-06-22 14:15:00,18.82,18.83,18.8,18.81,7700.0,18.82,18.83,18.8,18.81,7700.0
2009-06-22 14:20:00,18.82,18.85,18.82,18.83,54000.0,18.82,18.85,18.82,18.83,54000.0
2009-06-22 14:25:00,18.84,18.85,18.84,18.84,11000.0,18.84,18.85,18.84,18.84,11000.0
2009-06-22 14:30:00,18.84,18.87,18.83,18.86,18300.0,18.84,18.87,18.83,18.86,18300.0
2009-06-22 14:35:00,18.85,18.92,18.84,18.89,20000.0,18.85,18.92,18.84,18.89,20000.0
2009-06-22 14:40:00,18.9,18.9,18.86,18.86,7800.0,18.9,18.9,18.86,18.86,7800.0
2009-06-22 14:45:00,18.86,18.88,18.86,18.87,18500.0,18.86,18.88,18.86,18.87,18500.0
2009-06-22 14:50:00,18.87,18.9,18.86,18.9,17800.0,18.87,18.9,18.86,18.9,17800.0
2009-06-22 14:55:00,18.89,18.9,18.87,18.88,12700.0,18.89,18.9,18.87,18.88,12700.0
2009-06-22 15:00:00,18.88,18.9,18.87,18.87,20600.0,18.88,18.9,18.87,18.87,20600.0
2009-06-22 15:05:00,18.88,18.88,18.87,18.87,9500.0,18.88,18.88,18.87,18.87,9500.0
2009-06-22 15:10:00,18.88,18.89,18.85,18.86,27000.0,18.88,18.89,18.85,18.86,27000.0
2009-06-22 15:15:00,18.86,18.88,18.83,18.84,8900.0,18.86,18.88,18.83,18.84,8900.0
2009-06-22 15:20:00,18.86,18.87,18.86,18.86,5200.0,18.86,18.87,18.86,18.86,5200.0
2009-06-22 15:25:00,18.87,18.87,18.83,18.85,10800.0,18.87,18.87,18.83,18.85,10800.0
2009-06-22 15:30:00,18.86,18.89,18.84,18.85,13400.0,18.86,18.89,18.84,18.85,13400.0
2009-06-22 15:35:00,18.86,18.89,18.85,18.89,6800.0,18.86,18.89,18.85,18.89,6800.0
2009-06-22 15:40:00,18.88,18.89,18.81,18.81,13700.0,18.88,18.89,18.81,18.81,13700.0
2009-06-22 15:45:00,18.82,18.85,18.81,18.83,17600.0,18.82,18.85,18.81,18.83,17600.0
2009-06-22 15:50:00,18.83,18.83,18.76,18.79,32200.0,18.83,18.83,18.76,18.79,32200.0
2009-06-22 15:55:00,18.79,18.8,18.75,18.75,69600.0,18.79,18.8,18.75,18.75,69600.0
2009-06-23 09:30:00,18.87,18.91,18.83,18.88,4200.0,18.87,18.91,18.83,18.88,4200.0
2009-06-23 09:35:00,18.87,18.9,18.8,18.86,7600.0,18.87,18.9,18.8,18.86,7600.0
2009-06-23 09:40:00,18.82,18.84,18.78,18.78,1900.0,18.82,18.84,18.78,18.78,1900.0
2009-06-23 09:45:00,18.77,18.79,18.76,18.79,2900.0,18.77,18.79,18.76,18.79,2900.0
2009-06-23 09:50:00,18.79,18.88,18.79,18.86,12200.0,18.79,18.88,18.79,18.86,12200.0
2009-06-23 09:55:00,18.85,18.88,18.85,18.85,8800.0,18.85,18.88,18.85,18.85,8800.0
2009-06-23 10:00:00,18.84,18.93,18.81,18.93,12100.0,18.84,18.93,18.81,18.93,12100.0
2009-06-23 10:05:00,18.94,18.94,18.81,18.81,11000.0,18.94,18.94,18.81,18.81,11000.0
2009-06-23 10:10:00,18.81,18.81,18.73,18.74,13900.0,18.81,18.81,18.73,18.74,13900.0
2009-06-23 10:15:00,18.75,18.8,18.74,18.79,10400.0,18.75,18.8,18.74,18.79,10400.0
2009-06-23 10:20:00,18.79,18.83,18.76,18.77,9000.0,18.79,18.83,18.76,18.77,9000.0
2009-06-23 10:25:00,18.76,18.77,18.73,18.76,11300.0,18.76,18.77,18.73,18.76,11300.0
2009-06-23 10:30:00,18.76,18.81,18.76,18.81,7300.0,18.76,18.81,18.76,18.81,7300.0
2009-06-23 10:35:00,18.83,18.83,18.78,18.79,6700.0,18.83,18.83,18.78,18.79,6700.0
2009-06-23 10:40:00,18.78,18.78,18.67,18.71,16300.0,18.78,18.78,18.67,18.71,16300.0
2009-06-23 10:45:00,18.71,18.73,18.71,18.71,3100.0,18.71,18.73,18.71,18.71,3100.0
2009-06-23 10:50:00,18.72,18.74,18.71,18.72,7200.0,18.72,18.74,18.71,18.72,7200.0
2009-06-23 10:55:00,18.72,18.77,18.72,18.72,16400.0,18.72,18.77,18.72,18.72,16400.0
2009-06-23 11:00:00,18.72,18.74,18.71,18.71,11400.0,18.72,18.74,18.71,18.71,11400.0
2009-06-23 11:05:00,18.71,18.72,18.69,18.7,8000.0,18.71,18.72,18.69,18.7,8000.0
2009-06-23 11:10:00,18.7,18.72,18.69,18.71,5800.0,18.7,18.72,18.69,18.71,5800.0
2009-06-23 11:15:00,18.72,18.74,18.72,18.74,3000.0,18.72,18.74,18.72,18.74,3000.0
2009-06-23 11:20:00,18.75,18.77,18.74,18.75,5700.0,18.75,18.77,18.74,18.75,5700.0
2009-06-23 11:25:00,18.77,18.79,18.77,18.78,1800.0,18.77,18.79,18.77,18.78,1800.0
2009-06-23 11:30:00,18.78,18.8,18.77,18.8,3800.0,18.78,18.8,18.77,18.8,3800.0
2009-06-23 11:35:00,18.8,18.83,18.79,18.83,3100.0,18.8,18.83,18.79,18.83,3100.0
2009-06-23 11:40:00,18.82,18.83,18.82,18.83,3400.0,18.82,18.83,18.82,18.83,3400.0
2009-06-23 11:45:00,18.82,18.83,18.8,18.83,7000.0,18.82,18.83,18.8,18.83,7000.0
2009-06-23 11:50:00,18.83,18.85,18.83,18.83,6700.0,18.83,18.85,18.83,18.83,6700.0
2009-06-23 11:55:00,18.83,18.87,18.83,18.86,5900.0,18.83,18.87,18.83,18.86,5900.0
2009-06-23 12:00:00,18.87,18.88,18.86,18.87,6000.0,18.87,18.88,18.86,18.87,6000.0
2009-06-23 12:05:00,18.86,18.87,18.84,18.85,5500.0,18.86,18.87,18.84,18.85,5500.0
2009-06-23 12:10:00,18.84,18.84,18.8,18.81,3500.0,18.84,18.84,18.8,18.81,3500.0
2009-06-23 12:15:00,18.8,18.8,18.79,18.8,2900.0,18.8,18.8,18.79,18.8,2900.0
2009-06-23 12:20:00,18.8,18.8,18.79,18.8,2100.0,18.8,18.8,18.79,18.8,2100.0
2009-06-23 12:25:00,18.8,18.8,18.77,18.77,6700.0,18.8,18.8,18.77,18.77,6700.0
2009-06-23 12:30:00,18.78,18.78,18.77,18.77,2700.0,18.78,18.78,18.77,18.77,2700.0
2009-06-23 12:35:00,18.78,18.82,18.76,18.79,9800.0,18.78,18.82,18.76,18.79,9800.0
2009-06-23 12:40:00,18.78,18.78,18.74,18.76,10900.0,18.78,18.78,18.74,18.76,10900.0
2009-06-23 12:45:00,18.76,18.77,18.75,18.76,3800.0,18.76,18.77,18.75,18.76,3800.0
2009-06-23 12:50:00,18.77,18.77,18.75,18.75,5400.0,18.77,18.77,18.75,18.75,5400.0
2009-06-23 12:55:00,18.74,18.75,18.74,18.74,2000.0,18.74,18.75,18.74,18.74,2000.0
2009-06-23 13:00:00,18.74,18.79,18.74,18.79,6800.0,18.74,18.79,18.74,18.79,6800.0
2009-06-23 13:05:00,18.81,18.81,18.77,18.79,5000.0,18.81,18.81,18.77,18.79,5000.0
2009-06-23 13:10:00,18.8,18.82,18.79,18.81,7300.0,18.8,18.82,18.79,18.81,7300.0
2009-06-23 13:15:00,18.8,18.85,18.8,18.85,7400.0,18.8,18.85,18.8,18.85,7400.0
2009-06-23 13:20:00,18.85,18.85,18.8,18.81,13000.0,18.85,18.85,18.8,18.81,13000.0
2009-06-23 13:25:00,18.8,18.8,18.78,18.79,13400.0,18.8,18.8,18.78,18.79,13400.0
2009-06-23 13:30:00,18.79,18.79,18.78,18.79,6000.0,18.79,18.79,18.78,18.79,6000.0
2009-06-23 13:35:00,18.79,18.8,18.78,18.8,6700.0,18.79,18.8,18.78,18.8,6700.0
2009-06-23 13:40:00,18.8,18.8,18.79,18.8,7500.0,18.8,18.8,18.79,18.8,7500.0
2009-06-23 13:45:00,18.8,18.81,18.8,18.81,10700.0,18.8,18.81,18.8,18.81,10700.0
2009-06-23 13:50:00,18.8,18.82,18.79,18.82,14600.0,18.8,18.82,18.79,18.82,14600.0
2009-06-23 13:55:00,18.82,18.83,18.79,18.8,16000.0,18.82,18.83,18.79,18.8,16000.0
2009-06-23 14:00:00,18.8,18.83,18.79,18.83,17500.0,18.8,18.83,18.79,18.83,17500.0
2009-06-23 14:05:00,18.83,18.85,18.82,18.85,9500.0,18.83,18.85,18.82,18.85,9500.0
2009-06-23 14:10:00,18.84,18.9,18.84,18.89,26800.0,18.84,18.9,18.84,18.89,26800.0
2009-06-23 14:15:00,18.89,18.92,18.87,18.87,23700.0,18.89,18.92,18.87,18.87,23700.0
2009-06-23 14:20:00,18.87,18.91,18.86,18.9,15200.0,18.87,18.91,18.86,18.9,15200.0
2009-06-23 14:25:00,18.9,18.9,18.86,18.87,7300.0,18.9,18.9,18.86,18.87,7300.0
2009-06-23 14:30:00,18.87,18.91,18.86,18.86,14200.0,18.87,18.91,18.86,18.86,14200.0
2009-06-23 14:35:00,18.86,18.86,18.83,18.84,11300.0,18.86,18.86,18.83,18.84,11300.0
2009-06-23 14:40:00,18.83,18.86,18.83,18.84,11900.0,18.83,18.86,18.83,18.84,11900.0
2009-06-23 14:45:00,18.83,18.84,18.83,18.84,8700.0,18.83,18.84,18.83,18.84,8700.0
2009-06-23 14:50:00,18.83,18.91,18.83,18.91,18900.0,18.83,18.91,18.83,18.91,18900.0
2009-06-23 14:55:00,18.9,18.9,18.88,18.89,25400.0,18.9,18.9,18.88,18.89,25400.0
2009-06-23 15:00:00,18.89,18.89,18.86,18.87,4500.0,18.89,18.89,18.86,18.87,4500.0
2009-06-23 15:05:00,18.87,18.87,18.84,18.84,9400.0,18.87,18.87,18.84,18.84,9400.0
2009-06-23 15:10:00,18.84,18.87,18.84,18.87,9800.0,18.84,18.87,18.84,18.87,9800.0
2009-06-23 15:15:00,18.87,18.93,18.87,18.92,24800.0,18.87,18.93,18.87,18.92,24800.0
2009-06-23 15:20:00,18.92,18.94,18.91,18.92,24100.0,18.92,18.94,18.91,18.92,24100.0
2009-06-23 15:25:00,18.92,19.01,18.9,19.01,54500.0,18.92,19.01,18.9,19.01,54500.0
2009-06-23 15:30:00,19.0,19.0,18.92,18.95,23600.0,19.0,19.0,18.92,18.95,23600.0
2009-06-23 15:35:00,18.96,18.96,18.93,18.93,21100.0,18.96,18.96,18.93,18.93,21100.0
2009-06-23 15:40:00,18.94,18.95,18.93,18.95,25900.0,18.94,18.95,18.93,18.95,25900.0
2009-06-23 15:45:00,18.95,18.97,18.94,18.97,25000.0,18.95,18.97,18.94,18.97,25000.0
2009-06-23 15:50:00,18.97,18.97,18.9,18.93,75900.0,18.97,18.97,18.9,18.93,75900.0
2009-06-23 15:55:00,18.93,18.93,18.87,18.88,49600.0,18.93,18.93,18.87,18.88,49600.0
2009-06-24 09:30:00,18.97,19.04,18.83,19.02,5200.0,18.97,19.04,18.83,19.02,5200.0
2009-06-24 09:35:00,19.03,19.12,19.01,19.07,6700.0,19.03,19.12,19.01,19.07,6700.0
2009-06-24 09:40:00,19.07,19.07,19.0,19.05,7900.0,19.07,19.07,19.0,19.05,7900.0
2009-06-24 09:45:00,19.02,19.04,19.01,19.01,5000.0,19.02,19.04,19.01,19.01,5000.0
2009-06-24 09:50:00,19.01,19.01,18.99,18.99,5300.0,19.01,19.01,18.99,18.99,5300.0
2009-06-24 09:55:00,19.0,19.02,18.99,19.02,15000.0,19.0,19.02,18.99,19.02,15000.0
2009-06-24 10:00:00,19.01,19.03,18.96,19.03,22400.0,19.01,19.03,18.96,19.03,22400.0
2009-06-24 10:05:00,19.03,19.11,19.0,19.09,15200.0,19.03,19.11,19.0,19.09,15200.0
2009-06-24 10:10:00,19.09,19.11,19.08,19.08,6400.0,19.09,19.11,19.08,19.08,6400.0
2009-06-24 10:15:00,19.08,19.08,19.06,19.06,10900.0,19.08,19.08,19.06,19.06,10900.0
2009-06-24 10:20:00,19.06,19.09,19.06,19.09,14800.0,19.06,19.09,19.06,19.09,14800.0
2009-06-24 10:25:00,19.09,19.11,19.09,19.1,4900.0,19.09,19.11,19.09,19.1,4900.0
2009-06-24 10:30:00,19.11,19.12,19.07,19.07,12900.0,19.11,19.12,19.07,19.07,12900.0
2009-06-24 10:35:00,19.08,19.11,19.08,19.11,8200.0,19.08,19.11,19.08,19.11,8200.0
2009-06-24 10:40:00,19.11,19.11,19.08,19.1,3800.0,19.11,19.11,19.08,19.1,3800.0
2009-06-24 10:45:00,19.1,19.13,19.09,19.11,12800.0,19.1,19.13,19.09,19.11,12800.0
2009-06-24 10:50:00,19.1,19.13,19.1,19.12,2800.0,19.1,19.13,19.1,19.12,2800.0
2009-06-24 10:55:00,19.13,19.13,19.1,19.1,3400.0,19.13,19.13,19.1,19.1,3400.0
2009-06-24 11:00:00,19.1,19.11,19.1,19.1,1600.0,19.1,19.11,19.1,19.1,1600.0
2009-06-24 11:05:00,19.1,19.1,19.07,19.08,4800.0,19.1,19.1,19.07,19.08,4800.0
2009-06-24 11:10:00,19.07,19.08,19.06,19.06,3200.0,19.07,19.08,19.06,19.06,3200.0
2009-06-24 11:15:00,19.06,19.07,19.04,19.05,3400.0,19.06,19.07,19.04,19.05,3400.0
2009-06-24 11:20:00,19.05,19.06,19.04,19.05,2800.0,19.05,19.06,19.04,19.05,2800.0
2009-06-24 11:25:00,19.06,19.06,19.05,19.05,3200.0,19.06,19.06,19.05,19.05,3200.0
2009-06-24 11:30:00,19.06,19.06,19.04,19.05,4800.0,19.06,19.06,19.04,19.05,4800.0
2009-06-24 11:35:00,19.04,19.05,19.04,19.04,1200.0,19.04,19.05,19.04,19.04,1200.0
2009-06-24 11:40:00,19.04,19.04,19.03,19.03,3000.0,19.04,19.04,19.03,19.03,3000.0
2009-06-24 11:45:00,19.04,19.04,18.98,18.98,30900.0,19.04,19.04,18.98,18.98,30900.0
2009-06-24 11:50:00,18.98,18.99,18.97,18.98,7900.0,18.98,18.99,18.97,18.98,7900.0
2009-06-24 11:55:00,18.98,18.99,18.98,18.99,6400.0,18.98,18.99,18.98,18.99,6400.0
2009-06-24 12:00:00,18.99,18.99,18.98,18.98,200.0,18.99,18.99,18.98,18.98,200.0
2009-06-24 12:05:00,18.98,18.99,18.97,18.97,8700.0,18.98,18.99,18.97,18.97,8700.0
2009-06-24 12:10:00,18.97,18.98,18.97,18.97,1100.0,18.97,18.98,18.97,18.97,1100.0
2009-06-24 12:15:00,18.98,18.98,18.97,18.98,1000.0,18.98,18.98,18.97,18.98,1000.0
2009-06-24 12:20:00,18.97,18.97,18.95,18.95,3800.0,18.97,18.97,18.95,18.95,3800.0
2009-06-24 12:25:00,18.96,18.96,18.95,18.96,3300.0,18.96,18.96,18.95,18.96,3300.0
2009-06-24 12:30:00,18.95,18.96,18.95,18.96,1700.0,18.95,18.96,18.95,18.96,1700.0
2009-06-24 12:35:00,18.95,18.98,18.95,18.98,10200.0,18.95,18.98,18.95,18.98,10200.0
2009-06-24 12:40:00,18.98,19.0,18.98,18.98,21400.0,18.98,19.0,18.98,18.98,21400.0
2009-06-24 12:45:00,18.99,19.01,18.98,19.01,5000.0,18.99,19.01,18.98,19.01,5000.0
2009-06-24 12:50:00,19.01,19.01,18.96,18.97,10300.0,19.01,19.01,18.96,18.97,10300.0
2009-06-24 12:55:00,18.97,18.97,18.96,18.97,800.0,18.97,18.97,18.96,18.97,800.0
2009-06-24 13:00:00,18.96,19.0,18.96,18.99,4900.0,18.96,19.0,18.96,18.99,4900.0
2009-06-24 13:05:00,18.99,19.0,18.99,19.0,300.0,18.99,19.0,18.99,19.0,300.0
2009-06-24 13:10:00,19.0,19.01,18.99,19.0,6400.0,19.0,19.01,18.99,19.0,6400.0
2009-06-24 13:15:00,19.0,19.01,19.0,19.0,1700.0,19.0,19.01,19.0,19.0,1700.0
2009-06-24 13:20:00,19.0,19.01,19.0,19.0,1300.0,19.0,19.01,19.0,19.0,1300.0
2009-06-24 13:25:00,19.0,19.01,19.0,19.0,2100.0,19.0,19.01,19.0,19.0,2100.0
2009-06-24 13:30:00,19.01,19.01,18.98,18.98,4100.0,19.01,19.01,18.98,18.98,4100.0
2009-06-24 13:35:00,18.98,19.0,18.98,18.99,4000.0,18.98,19.0,18.98,18.99,4000.0
2009-06-24 13:40:00,18.99,19.0,18.99,18.99,1000.0,18.99,19.0,18.99,18.99,1000.0
2009-06-24 13:45:00,18.99,19.0,18.97,18.97,3800.0,18.99,19.0,18.97,18.97,3800.0
2009-06-24 13:50:00,18.97,18.99,18.97,18.98,1600.0,18.97,18.99,18.97,18.98,1600.0
2009-06-24 13:55:00,18.98,18.98,18.96,18.96,3200.0,18.98,18.98,18.96,18.96,3200.0
2009-06-24 14:00:00,18.97,18.98,18.97,18.97,900.0,18.97,18.98,18.97,18.97,900.0
2009-06-24 14:05:00,18.97,18.98,18.97,18.98,1600.0,18.97,18.98,18.97,18.98,1600.0
2009-06-24 14:10:00,18.97,18.98,18.97,18.97,700.0,18.97,18.98,18.97,18.97,700.0
2009-06-24 14:15:00,18.98,19.01,18.92,18.98,14400.0,18.98,19.01,18.92,18.98,14400.0
2009-06-24 14:20:00,18.99,19.07,18.93,18.98,19100.0,18.99,19.07,18.93,18.98,19100.0
2009-06-24 14:25:00,18.98,19.02,18.87,18.91,18200.0,18.98,19.02,18.87,18.91,18200.0
2009-06-24 14:30:00,18.91,18.93,18.88,18.92,11700.0,18.91,18.93,18.88,18.92,11700.0
2009-06-24 14:35:00,18.93,18.95,18.87,18.88,8900.0,18.93,18.95,18.87,18.88,8900.0
2009-06-24 14:40:00,18.88,18.96,18.88,18.96,5200.0,18.88,18.96,18.88,18.96,5200.0
2009-06-24 14:45:00,18.95,18.97,18.91,18.92,10600.0,18.95,18.97,18.91,18.92,10600.0
2009-06-24 14:50:00,18.92,18.98,18.92,18.97,17900.0,18.92,18.98,18.92,18.97,17900.0
2009-06-24 14:55:00,18.97,18.99,18.94,18.95,7900.0,18.97,18.99,18.94,18.95,7900.0
2009-06-24 15:00:00,18.94,18.99,18.94,18.96,7500.0,18.94,18.99,18.94,18.96,7500.0
2009-06-24 15:05:00,18.96,18.96,18.88,18.89,12400.0,18.96,18.96,18.88,18.89,12400.0
2009-06-24 15:10:00,18.89,18.9,18.86,18.86,12400.0,18.89,18.9,18.86,18.86,12400.0
2009-06-24 15:15:00,18.91,18.92,18.85,18.89,6900.0,18.91,18.92,18.85,18.89,6900.0
2009-06-24 15:20:00,18.88,18.95,18.87,18.92,10100.0,18.88,18.95,18.87,18.92,10100.0
2009-06-24 15:25:00,18.93,18.97,18.91,18.95,7300.0,18.93,18.97,18.91,18.95,7300.0
2009-06-24 15:30:00,18.95,18.96,18.92,18.94,9800.0,18.95,18.96,18.92,18.94,9800.0
2009-06-24 15:35:00,18.94,18.94,18.89,18.91,14000.0,18.94,18.94,18.89,18.91,14000.0
2009-06-24 15:40:00,18.92,18.92,18.86,18.9,16900.0,18.92,18.92,18.86,18.9,16900.0
2009-06-24 15:45:00,18.9,18.95,18.89,18.93,25800.0,18.9,18.95,18.89,18.93,25800.0
2009-06-24 15:50:00,18.92,18.97,18.9,18.92,29400.0,18.92,18.97,18.9,18.92,29400.0
2009-06-24 15:55:00,18.91,18.95,18.91,18.93,34500.0,18.91,18.95,18.91,18.93,34500.0
2009-06-25 09:30:00,18.96,18.97,18.76,18.83,10200.0,18.96,18.97,18.76,18.83,10200.0
2009-06-25 09:35:00,18.82,18.88,18.69,18.74,17300.0,18.82,18.88,18.69,18.74,17300.0
2009-06-25 09:40:00,18.74,18.78,18.7,18.72,10800.0,18.74,18.78,18.7,18.72,10800.0
2009-06-25 09:45:00,18.73,18.75,18.68,18.7,13500.0,18.73,18.75,18.68,18.7,13500.0
2009-06-25 09:50:00,18.7,18.79,18.69,18.77,18700.0,18.7,18.79,18.69,18.77,18700.0
2009-06-25 09:55:00,18.79,18.8,18.71,18.75,24200.0,18.79,18.8,18.71,18.75,24200.0
2009-06-25 10:00:00,18.77,18.86,18.76,18.82,21200.0,18.77,18.86,18.76,18.82,21200.0
2009-06-25 10:05:00,18.82,18.82,18.78,18.79,38800.0,18.82,18.82,18.78,18.79,38800.0
2009-06-25 10:10:00,18.8,18.85,18.77,18.77,40600.0,18.8,18.85,18.77,18.77,40600.0
2009-06-25 10:15:00,18.78,18.81,18.77,18.8,32600.0,18.78,18.81,18.77,18.8,32600.0
2009-06-25 10:20:00,18.81,18.81,18.77,18.79,13200.0,18.81,18.81,18.77,18.79,13200.0
2009-06-25 10:25:00,18.79,18.83,18.77,18.78,20500.0,18.79,18.83,18.77,18.78,20500.0
2009-06-25 10:30:00,18.78,18.83,18.77,18.8,9300.0,18.78,18.83,18.77,18.8,9300.0
2009-06-25 10:35:00,18.8,18.86,18.8,18.82,9000.0,18.8,18.86,18.8,18.82,9000.0
2009-06-25 10:40:00,18.82,18.82,18.76,18.78,13700.0,18.82,18.82,18.76,18.78,13700.0
2009-06-25 10:45:00,18.77,18.79,18.76,18.77,4200.0,18.77,18.79,18.76,18.77,4200.0
2009-06-25 10:50:00,18.79,18.81,18.78,18.8,10500.0,18.79,18.81,18.78,18.8,10500.0
2009-06-25 10:55:00,18.79,18.79,18.78,18.79,8400.0,18.79,18.79,18.78,18.79,8400.0
2009-06-25 11:00:00,18.8,18.8,18.76,18.8,15500.0,18.8,18.8,18.76,18.8,15500.0
2009-06-25 11:05:00,18.79,18.8,18.78,18.8,9200.0,18.79,18.8,18.78,18.8,9200.0
2009-06-25 11:10:00,18.79,18.8,18.79,18.8,4400.0,18.79,18.8,18.79,18.8,4400.0
2009-06-25 11:15:00,18.79,18.8,18.79,18.79,1800.0,18.79,18.8,18.79,18.79,1800.0
2009-06-25 11:20:00,18.8,18.8,18.77,18.79,14700.0,18.8,18.8,18.77,18.79,14700.0
2009-06-25 11:25:00,18.79,18.8,18.78,18.8,8700.0,18.79,18.8,18.78,18.8,8700.0
2009-06-25 11:30:00,18.8,18.81,18.78,18.8,24700.0,18.8,18.81,18.78,18.8,24700.0
2009-06-25 11:35:00,18.8,18.8,18.76,18.79,28700.0,18.8,18.8,18.76,18.79,28700.0
2009-06-25 11:40:00,18.79,18.8,18.76,18.76,19700.0,18.79,18.8,18.76,18.76,19700.0
2009-06-25 11:45:00,18.76,18.78,18.73,18.78,14000.0,18.76,18.78,18.73,18.78,14000.0
2009-06-25 11:50:00,18.79,18.8,18.78,18.8,10400.0,18.79,18.8,18.78,18.8,10400.0
2009-06-25 11:55:00,18.79,18.81,18.78,18.79,21100.0,18.79,18.81,18.78,18.79,21100.0
2009-06-25 12:00:00,18.78,18.8,18.78,18.79,13500.0,18.78,18.8,18.78,18.79,13500.0
2009-06-25 12:05:00,18.8,18.8,18.79,18.79,10600.0,18.8,18.8,18.79,18.79,10600.0
2009-06-25 12:10:00,18.79,18.8,18.79,18.79,7900.0,18.79,18.8,18.79,18.79,7900.0
2009-06-25 12:15:00,18.8,18.8,18.79,18.8,6700.0,18.8,18.8,18.79,18.8,6700.0
2009-06-25 12:20:00,18.79,18.81,18.79,18.8,23100.0,18.79,18.81,18.79,18.8,23100.0
2009-06-25 12:25:00,18.81,18.81,18.78,18.79,10000.0,18.81,18.81,18.78,18.79,10000.0
2009-06-25 12:30:00,18.8,18.81,18.78,18.78,18800.0,18.8,18.81,18.78,18.78,18800.0
2009-06-25 12:35:00,18.78,18.78,18.73,18.74,24800.0,18.78,18.78,18.73,18.74,24800.0
2009-06-25 12:40:00,18.74,18.77,18.74,18.76,5900.0,18.74,18.77,18.74,18.76,5900.0
2009-06-25 12:45:00,18.76,18.77,18.75,18.76,4800.0,18.76,18.77,18.75,18.76,4800.0
2009-06-25 12:50:00,18.76,18.79,18.76,18.79,12200.0,18.76,18.79,18.76,18.79,12200.0
2009-06-25 12:55:00,18.78,18.79,18.76,18.77,14200.0,18.78,18.79,18.76,18.77,14200.0
2009-06-25 13:00:00,18.77,18.8,18.77,18.8,7000.0,18.77,18.8,18.77,18.8,7000.0
2009-06-25 13:05:00,18.8,18.86,18.79,18.86,17600.0,18.8,18.86,18.79,18.86,17600.0
2009-06-25 13:10:00,18.87,18.87,18.79,18.8,36000.0,18.87,18.87,18.79,18.8,36000.0
2009-06-25 13:15:00,18.8,18.83,18.79,18.83,15700.0,18.8,18.83,18.79,18.83,15700.0
2009-06-25 13:20:00,18.82,18.83,18.81,18.81,8500.0,18.82,18.83,18.81,18.81,8500.0
2009-06-25 13:25:00,18.81,18.82,18.79,18.79,5300.0,18.81,18.82,18.79,18.79,5300.0
2009-06-25 13:30:00,18.8,18.81,18.8,18.8,4800.0,18.8,18.81,18.8,18.8,4800.0
2009-06-25 13:35:00,18.8,18.81,18.8,18.81,6000.0,18.8,18.81,18.8,18.81,6000.0
2009-06-25 13:40:00,18.8,18.81,18.8,18.81,5700.0,18.8,18.81,18.8,18.81,5700.0
2009-06-25 13:45:00,18.82,18.85,18.82,18.84,11500.0,18.82,18.85,18.82,18.84,11500.0
2009-06-25 13:50:00,18.84,18.86,18.84,18.84,14000.0,18.84,18.86,18.84,18.84,14000.0
2009-06-25 13:55:00,18.84,18.85,18.79,18.79,17800.0,18.84,18.85,18.79,18.79,17800.0
2009-06-25 14:00:00,18.79,18.8,18.76,18.76,14500.0,18.79,18.8,18.76,18.76,14500.0
2009-06-25 14:05:00,18.76,18.78,18.76,18.76,18000.0,18.76,18.78,18.76,18.76,18000.0
2009-06-25 14:10:00,18.77,18.79,18.76,18.78,5100.0,18.77,18.79,18.76,18.78,5100.0
2009-06-25 14:15:00,18.78,18.79,18.77,18.77,7600.0,18.78,18.79,18.77,18.77,7600.0
2009-06-25 14:20:00,18.77,18.8,18.77,18.8,16900.0,18.77,18.8,18.77,18.8,16900.0
2009-06-25 14:25:00,18.8,18.84,18.79,18.8,33600.0,18.8,18.84,18.79,18.8,33600.0
2009-06-25 14:30:00,18.8,18.82,18.79,18.79,12000.0,18.8,18.82,18.79,18.79,12000.0
2009-06-25 14:35:00,18.8,18.81,18.77,18.78,13300.0,18.8,18.81,18.77,18.78,13300.0
2009-06-25 14:40:00,18.78,18.85,18.78,18.85,11800.0,18.78,18.85,18.78,18.85,11800.0
2009-06-25 14:45:00,18.84,18.87,18.82,18.83,18600.0,18.84,18.87,18.82,18.83,18600.0
2009-06-25 14:50:00,18.82,18.84,18.81,18.84,13500.0,18.82,18.84,18.81,18.84,13500.0
2009-06-25 14:55:00,18.84,18.88,18.83,18.87,7600.0,18.84,18.88,18.83,18.87,7600.0
2009-06-25 15:00:00,18.88,18.88,18.83,18.84,25000.0,18.88,18.88,18.83,18.84,25000.0
2009-06-25 15:05:00,18.84,18.9,18.83,18.9,12500.0,18.84,18.9,18.83,18.9,12500.0
2009-06-25 15:10:00,18.9,18.92,18.86,18.86,19400.0,18.9,18.92,18.86,18.86,19400.0
2009-06-25 15:15:00,18.86,18.87,18.83,18.84,9800.0,18.86,18.87,18.83,18.84,9800.0
2009-06-25 15:20:00,18.84,18.85,18.83,18.83,16400.0,18.84,18.85,18.83,18.83,16400.0
2009-06-25 15:25:00,18.83,18.86,18.82,18.85,31600.0,18.83,18.86,18.82,18.85,31600.0
2009-06-25 15:30:00,18.84,18.85,18.8,18.8,23900.0,18.84,18.85,18.8,18.8,23900.0
2009-06-25 15:35:00,18.8,18.81,18.76,18.77,31700.0,18.8,18.81,18.76,18.77,31700.0
2009-06-25 15:40:00,18.78,18.84,18.77,18.84,22400.0,18.78,18.84,18.77,18.84,22400.0
2009-06-25 15:45:00,18.83,18.88,18.83,18.87,30100.0,18.83,18.88,18.83,18.87,30100.0
2009-06-25 15:50:00,18.86,18.87,18.85,18.87,40400.0,18.86,18.87,18.85,18.87,40400.0
2009-06-25 15:55:00,18.87,18.89,18.86,18.88,65600.0,18.87,18.89,18.86,18.88,65600.0
2009-06-26 09:30:00,18.73,19.0,18.72,18.92,17500.0,18.73,19.0,18.72,18.92,17500.0
2009-06-26 09:35:00,18.92,18.93,18.85,18.87,15700.0,18.92,18.93,18.85,18.87,15700.0
2009-06-26 09:40:00,18.88,19.0,18.84,19.0,20500.0,18.88,19.0,18.84,19.0,20500.0
2009-06-26 09:45:00,18.98,19.05,18.98,19.04,32900.0,18.98,19.05,18.98,19.04,32900.0
2009-06-26 09:50:00,19.03,19.03,18.94,19.02,18200.0,19.03,19.03,18.94,19.02,18200.0
2009-06-26 09:55:00,19.02,19.02,18.94,18.95,22700.0,19.02,19.02,18.94,18.95,22700.0
2009-06-26 10:00:00,18.94,18.97,18.93,18.93,36800.0,18.94,18.97,18.93,18.93,36800.0
2009-06-26 10:05:00,18.93,18.93,18.84,18.87,21000.0,18.93,18.93,18.84,18.87,21000.0
2009-06-26 10:10:00,18.87,18.9,18.81,18.83,29300.0,18.87,18.9,18.81,18.83,29300.0
2009-06-26 10:15:00,18.84,18.85,18.79,18.8,36400.0,18.84,18.85,18.79,18.8,36400.0
2009-06-26 10:20:00,18.8,18.83,18.78,18.8,38000.0,18.8,18.83,18.78,18.8,38000.0
2009-06-26 10:25:00,18.79,18.8,18.68,18.7,45600.0,18.79,18.8,18.68,18.7,45600.0
2009-06-26 10:30:00,18.69,18.72,18.66,18.67,39900.0,18.69,18.72,18.66,18.67,39900.0
2009-06-26 10:35:00,18.67,18.7,18.65,18.66,71700.0,18.67,18.7,18.65,18.66,71700.0
2009-06-26 10:40:00,18.67,18.67,18.65,18.65,20700.0,18.67,18.67,18.65,18.65,20700.0
2009-06-26 10:45:00,18.65,18.7,18.63,18.69,18700.0,18.65,18.7,18.63,18.69,18700.0
2009-06-26 10:50:00,18.69,18.73,18.69,18.69,17700.0,18.69,18.73,18.69,18.69,17700.0
2009-06-26 10:55:00,18.7,18.75,18.7,18.73,17400.0,18.7,18.75,18.7,18.73,17400.0
2009-06-26 11:00:00,18.73,18.78,18.71,18.73,32900.0,18.73,18.78,18.71,18.73,32900.0
2009-06-26 11:05:00,18.74,18.77,18.74,18.77,24300.0,18.74,18.77,18.74,18.77,24300.0
2009-06-26 11:10:00,18.76,18.79,18.76,18.79,18300.0,18.76,18.79,18.76,18.79,18300.0
2009-06-26 11:15:00,18.78,18.78,18.74,18.75,27900.0,18.78,18.78,18.74,18.75,27900.0
2009-06-26 11:20:00,18.74,18.75,18.69,18.69,36700.0,18.74,18.75,18.69,18.69,36700.0
2009-06-26 11:25:00,18.69,18.71,18.68,18.7,12800.0,18.69,18.71,18.68,18.7,12800.0
2009-06-26 11:30:00,18.7,18.72,18.7,18.71,8100.0,18.7,18.72,18.7,18.71,8100.0
2009-06-26 11:35:00,18.72,18.74,18.71,18.73,9100.0,18.72,18.74,18.71,18.73,9100.0
2009-06-26 11:40:00,18.72,18.73,18.67,18.67,22100.0,18.72,18.73,18.67,18.67,22100.0
2009-06-26 11:45:00,18.67,18.68,18.61,18.63,62200.0,18.67,18.68,18.61,18.63,62200.0
2009-06-26 11:50:00,18.62,18.69,18.62,18.68,20800.0,18.62,18.69,18.62,18.68,20800.0
2009-06-26 11:55:00,18.67,18.71,18.67,18.69,9700.0,18.67,18.71,18.67,18.69,9700.0
2009-06-26 12:00:00,18.69,18.71,18.69,18.7,22600.0,18.69,18.71,18.69,18.7,22600.0
2009-06-26 12:05:00,18.71,18.73,18.7,18.73,14000.0,18.71,18.73,18.7,18.73,14000.0
2009-06-26 12:10:00,18.72,18.74,18.72,18.73,16000.0,18.72,18.74,18.72,18.73,16000.0
2009-06-26 12:15:00,18.72,18.73,18.72,18.73,6900.0,18.72,18.73,18.72,18.73,6900.0
2009-06-26 12:20:00,18.72,18.73,18.71,18.71,27900.0,18.72,18.73,18.71,18.71,27900.0
2009-06-26 12:25:00,18.71,18.71,18.7,18.7,24200.0,18.71,18.71,18.7,18.7,24200.0
2009-06-26 12:30:00,18.7,18.7,18.67,18.67,29500.0,18.7,18.7,18.67,18.67,29500.0
2009-06-26 12:35:00,18.67,18.68,18.65,18.65,16200.0,18.67,18.68,18.65,18.65,16200.0
2009-06-26 12:40:00,18.66,18.67,18.65,18.66,14200.0,18.66,18.67,18.65,18.66,14200.0
2009-06-26 12:45:00,18.67,18.7,18.66,18.7,20900.0,18.67,18.7,18.66,18.7,20900.0
2009-06-26 12:50:00,18.7,18.73,18.67,18.73,9500.0,18.7,18.73,18.67,18.73,9500.0
2009-06-26 12:55:00,18.73,18.73,18.72,18.73,16000.0,18.73,18.73,18.72,18.73,16000.0
2009-06-26 13:00:00,18.73,18.73,18.72,18.73,6700.0,18.73,18.73,18.72,18.73,6700.0
2009-06-26 13:05:00,18.72,18.74,18.72,18.73,12700.0,18.72,18.74,18.72,18.73,12700.0
2009-06-26 13:10:00,18.74,18.74,18.73,18.74,5300.0,18.74,18.74,18.73,18.74,5300.0
2009-06-26 13:15:00,18.74,18.74,18.73,18.74,14800.0,18.74,18.74,18.73,18.74,14800.0
2009-06-26 13:20:00,18.74,18.74,18.73,18.74,19400.0,18.74,18.74,18.73,18.74,19400.0
2009-06-26 13:25:00,18.73,18.76,18.73,18.75,19600.0,18.73,18.76,18.73,18.75,19600.0
2009-06-26 13:30:00,18.76,18.77,18.75,18.77,20000.0,18.76,18.77,18.75,18.77,20000.0
2009-06-26 13:35:00,18.76,18.77,18.76,18.76,7300.0,18.76,18.77,18.76,18.76,7300.0
2009-06-26 13:40:00,18.76,18.78,18.76,18.78,15600.0,18.76,18.78,18.76,18.78,15600.0
2009-06-26 13:45:00,18.77,18.8,18.77,18.8,28700.0,18.77,18.8,18.77,18.8,28700.0
2009-06-26 13:50:00,18.8,18.8,18.79,18.79,8100.0,18.8,18.8,18.79,18.79,8100.0
2009-06-26 13:55:00,18.8,18.81,18.8,18.8,20000.0,18.8,18.81,18.8,18.8,20000.0
2009-06-26 14:00:00,18.8,18.83,18.8,18.82,18300.0,18.8,18.83,18.8,18.82,18300.0
2009-06-26 14:05:00,18.83,18.84,18.83,18.84,14300.0,18.83,18.84,18.83,18.84,14300.0
2009-06-26 14:10:00,18.83,18.84,18.79,18.79,29900.0,18.83,18.84,18.79,18.79,29900.0
2009-06-26 14:15:00,18.79,18.79,18.78,18.78,19100.0,18.79,18.79,18.78,18.78,19100.0
2009-06-26 14:20:00,18.78,18.8,18.78,18.79,11400.0,18.78,18.8,18.78,18.79,11400.0
2009-06-26 14:25:00,18.8,18.81,18.79,18.8,15900.0,18.8,18.81,18.79,18.8,15900.0
2009-06-26 14:30:00,18.8,18.81,18.8,18.8,20700.0,18.8,18.81,18.8,18.8,20700.0
2009-06-26 14:35:00,18.8,18.82,18.8,18.8,31700.0,18.8,18.82,18.8,18.8,31700.0
2009-06-26 14:40:00,18.8,18.81,18.76,18.76,25300.0,18.8,18.81,18.76,18.76,25300.0
2009-06-26 14:45:00,18.76,18.77,18.76,18.76,18700.0,18.76,18.77,18.76,18.76,18700.0
2009-06-26 14:50:00,18.76,18.79,18.76,18.79,15500.0,18.76,18.79,18.76,18.79,15500.0
2009-06-26 14:55:00,18.79,18.81,18.78,18.8,27300.0,18.79,18.81,18.78,18.8,27300.0
2009-06-26 15:00:00,18.81,18.83,18.81,18.83,18500.0,18.81,18.83,18.81,18.83,18500.0
2009-06-26 15:05:00,18.83,18.83,18.81,18.82,28900.0,18.83,18.83,18.81,18.82,28900.0
2009-06-26 15:10:00,18.81,18.82,18.81,18.82,14100.0,18.81,18.82,18.81,18.82,14100.0
2009-06-26 15:15:00,18.81,18.82,18.81,18.82,17800.0,18.81,18.82,18.81,18.82,17800.0
2009-06-26 15:20:00,18.81,18.82,18.81,18.81,12400.0,18.81,18.82,18.81,18.81,12400.0
2009-06-26 15:25:00,18.82,18.82,18.8,18.8,26600.0,18.82,18.82,18.8,18.8,26600.0
2009-06-26 15:30:00,18.81,18.82,18.8,18.81,29700.0,18.81,18.82,18.8,18.81,29700.0
2009-06-26 15:35:00,18.8,18.81,18.78,18.79,60400.0,18.8,18.81,18.78,18.79,60400.0
2009-06-26 15:40:00,18.8,18.85,18.79,18.84,80700.0,18.8,18.85,18.79,18.84,80700.0
2009-06-26 15:45:00,18.84,18.86,18.78,18.78,77500.0,18.84,18.86,18.78,18.78,77500.0
2009-06-26 15:50:00,18.78,18.8,18.77,18.78,87200.0,18.78,18.8,18.77,18.78,87200.0
2009-06-26 15:55:00,18.78,18.8,18.72,18.73,219400.0,18.78,18.8,18.72,18.73,219400.0
2009-06-29 09:30:00,18.97,18.98,18.74,18.83,30900.0,18.97,18.98,18.74,18.83,30900.0
2009-06-29 09:35:00,18.86,18.88,18.76,18.8,21700.0,18.86,18.88,18.76,18.8,21700.0
2009-06-29 09:40:00,18.8,18.93,18.79,18.92,24000.0,18.8,18.93,18.79,18.92,24000.0
2009-06-29 09:45:00,18.92,18.93,18.89,18.9,37300.0,18.92,18.93,18.89,18.9,37300.0
2009-06-29 09:50:00,18.9,18.92,18.89,18.91,28000.0,18.9,18.92,18.89,18.91,28000.0
2009-06-29 09:55:00,18.92,18.98,18.91,18.98,23000.0,18.92,18.98,18.91,18.98,23000.0
2009-06-29 10:00:00,18.98,18.99,18.95,18.95,39400.0,18.98,18.99,18.95,18.95,39400.0
2009-06-29 10:05:00,18.94,18.99,18.94,18.98,39400.0,18.94,18.99,18.94,18.98,39400.0
2009-06-29 10:10:00,18.98,19.05,18.96,19.04,29700.0,18.98,19.05,18.96,19.04,29700.0
2009-06-29 10:15:00,19.05,19.05,18.99,19.01,36400.0,19.05,19.05,18.99,19.01,36400.0
2009-06-29 10:20:00,19.01,19.08,19.0,19.07,21800.0,19.01,19.08,19.0,19.07,21800.0
2009-06-29 10:25:00,19.07,19.17,19.07,19.17,29900.0,19.07,19.17,19.07,19.17,29900.0
2009-06-29 10:30:00,19.17,19.18,19.14,19.16,21700.0,19.17,19.18,19.14,19.16,21700.0
2009-06-29 10:35:00,19.16,19.19,19.12,19.12,60800.0,19.16,19.19,19.12,19.12,60800.0
2009-06-29 10:40:00,19.12,19.18,19.12,19.18,14300.0,19.12,19.18,19.12,19.18,14300.0
2009-06-29 10:45:00,19.18,19.2,19.18,19.2,10300.0,19.18,19.2,19.18,19.2,10300.0
2009-06-29 10:50:00,19.2,19.2,19.19,19.2,2200.0,19.2,19.2,19.19,19.2,2200.0
2009-06-29 10:55:00,19.2,19.2,19.19,19.2,7900.0,19.2,19.2,19.19,19.2,7900.0
2009-06-29 11:00:00,19.19,19.2,19.19,19.19,10500.0,19.19,19.2,19.19,19.19,10500.0
2009-06-29 11:05:00,19.19,19.2,19.19,19.19,7100.0,19.19,19.2,19.19,19.19,7100.0
2009-06-29 11:10:00,19.19,19.25,19.19,19.25,20500.0,19.19,19.25,19.19,19.25,20500.0
2009-06-29 11:15:00,19.25,19.25,19.21,19.21,12000.0,19.25,19.25,19.21,19.21,12000.0
2009-06-29 11:20:00,19.22,19.25,19.21,19.25,11400.0,19.22,19.25,19.21,19.25,11400.0
2009-06-29 11:25:00,19.25,19.29,19.25,19.28,29300.0,19.25,19.29,19.25,19.28,29300.0
2009-06-29 11:30:00,19.28,19.29,19.26,19.29,16400.0,19.28,19.29,19.26,19.29,16400.0
2009-06-29 11:35:00,19.28,19.29,19.28,19.29,3300.0,19.28,19.29,19.28,19.29,3300.0
2009-06-29 11:40:00,19.29,19.31,19.28,19.29,19100.0,19.29,19.31,19.28,19.29,19100.0
2009-06-29 11:45:00,19.3,19.34,19.3,19.33,17400.0,19.3,19.34,19.3,19.33,17400.0
2009-06-29 11:50:00,19.32,19.35,19.32,19.35,12500.0,19.32,19.35,19.32,19.35,12500.0
2009-06-29 11:55:00,19.34,19.36,19.34,19.35,9200.0,19.34,19.36,19.34,19.35,9200.0
2009-06-29 12:00:00,19.35,19.36,19.35,19.35,16300.0,19.35,19.36,19.35,19.35,16300.0
2009-06-29 12:05:00,19.34,19.36,19.34,19.36,12100.0,19.34,19.36,19.34,19.36,12100.0
2009-06-29 12:10:00,19.36,19.37,19.35,19.37,3800.0,19.36,19.37,19.35,19.37,3800.0
2009-06-29 12:15:00,19.36,19.39,19.36,19.39,23800.0,19.36,19.39,19.36,19.39,23800.0
2009-06-29 12:20:00,19.38,19.39,19.37,19.39,10700.0,19.38,19.39,19.37,19.39,10700.0
2009-06-29 12:25:00,19.39,19.39,19.38,19.38,5900.0,19.39,19.39,19.38,19.38,5900.0
2009-06-29 12:30:00,19.39,19.43,19.38,19.43,13200.0,19.39,19.43,19.38,19.43,13200.0
2009-06-29 12:35:00,19.42,19.43,19.41,19.41,14500.0,19.42,19.43,19.41,19.41,14500.0
2009-06-29 12:40:00,19.41,19.43,19.41,19.42,11600.0,19.41,19.43,19.41,19.42,11600.0
2009-06-29 12:45:00,19.42,19.43,19.42,19.43,2000.0,19.42,19.43,19.42,19.43,2000.0
2009-06-29 12:50:00,19.42,19.43,19.42,19.42,10500.0,19.42,19.43,19.42,19.42,10500.0
2009-06-29 12:55:00,19.43,19.43,19.42,19.42,3900.0,19.43,19.43,19.42,19.42,3900.0
2009-06-29 13:00:00,19.43,19.43,19.4,19.4,13800.0,19.43,19.43,19.4,19.4,13800.0
2009-06-29 13:05:00,19.41,19.42,19.4,19.42,14100.0,19.41,19.42,19.4,19.42,14100.0
2009-06-29 13:10:00,19.41,19.45,19.41,19.44,9900.0,19.41,19.45,19.41,19.44,9900.0
2009-06-29 13:15:00,19.45,19.45,19.44,19.44,9300.0,19.45,19.45,19.44,19.44,9300.0
2009-06-29 13:20:00,19.44,19.45,19.43,19.44,13000.0,19.44,19.45,19.43,19.44,13000.0
2009-06-29 13:25:00,19.42,19.43,19.42,19.42,4600.0,19.42,19.43,19.42,19.42,4600.0
2009-06-29 13:30:00,19.42,19.43,19.4,19.42,21100.0,19.42,19.43,19.4,19.42,21100.0
2009-06-29 13:35:00,19.42,19.43,19.4,19.41,15900.0,19.42,19.43,19.4,19.41,15900.0
2009-06-29 13:40:00,19.42,19.42,19.38,19.38,14000.0,19.42,19.42,19.38,19.38,14000.0
2009-06-29 13:45:00,19.39,19.39,19.36,19.36,16100.0,19.39,19.39,19.36,19.36,16100.0
2009-06-29 13:50:00,19.36,19.37,19.36,19.36,10000.0,19.36,19.37,19.36,19.36,10000.0
2009-06-29 13:55:00,19.36,19.36,19.34,19.35,19100.0,19.36,19.36,19.34,19.35,19100.0
2009-06-29 14:00:00,19.34,19.37,19.33,19.37,46500.0,19.34,19.37,19.33,19.37,46500.0
2009-06-29 14:05:00,19.36,19.36,19.35,19.35,38500.0,19.36,19.36,19.35,19.35,38500.0
2009-06-29 14:10:00,19.35,19.36,19.35,19.35,7800.0,19.35,19.36,19.35,19.35,7800.0
2009-06-29 14:15:00,19.35,19.37,19.35,19.35,28400.0,19.35,19.37,19.35,19.35,28400.0
2009-06-29 14:20:00,19.35,19.35,19.34,19.34,13700.0,19.35,19.35,19.34,19.34,13700.0
2009-06-29 14:25:00,19.34,19.36,19.33,19.35,19600.0,19.34,19.36,19.33,19.35,19600.0
2009-06-29 14:30:00,19.35,19.36,19.35,19.35,33600.0,19.35,19.36,19.35,19.35,33600.0
2009-06-29 14:35:00,19.35,19.36,19.35,19.35,8700.0,19.35,19.36,19.35,19.35,8700.0
2009-06-29 14:40:00,19.35,19.4,19.35,19.39,30900.0,19.35,19.4,19.35,19.39,30900.0
2009-06-29 14:45:00,19.38,19.4,19.38,19.38,13200.0,19.38,19.4,19.38,19.38,13200.0
2009-06-29 14:50:00,19.38,19.39,19.37,19.38,13000.0,19.38,19.39,19.37,19.38,13000.0
2009-06-29 14:55:00,19.38,19.38,19.37,19.37,13400.0,19.38,19.38,19.37,19.37,13400.0
2009-06-29 15:00:00,19.37,19.38,19.36,19.37,22600.0,19.37,19.38,19.36,19.37,22600.0
2009-06-29 15:05:00,19.37,19.38,19.36,19.38,17600.0,19.37,19.38,19.36,19.38,17600.0
2009-06-29 15:10:00,19.38,19.38,19.36,19.37,14400.0,19.38,19.38,19.36,19.37,14400.0
2009-06-29 15:15:00,19.38,19.38,19.36,19.37,22600.0,19.38,19.38,19.36,19.37,22600.0
2009-06-29 15:20:00,19.37,19.42,19.37,19.41,39500.0,19.37,19.42,19.37,19.41,39500.0
2009-06-29 15:25:00,19.42,19.43,19.41,19.43,22000.0,19.42,19.43,19.41,19.43,22000.0
2009-06-29 15:30:00,19.42,19.42,19.36,19.38,29600.0,19.42,19.42,19.36,19.38,29600.0
2009-06-29 15:35:00,19.38,19.38,19.35,19.35,28700.0,19.38,19.38,19.35,19.35,28700.0
2009-06-29 15:40:00,19.36,19.38,19.35,19.36,27200.0,19.36,19.38,19.35,19.36,27200.0
2009-06-29 15:45:00,19.37,19.38,19.35,19.36,45900.0,19.37,19.38,19.35,19.36,45900.0
2009-06-29 15:50:00,19.36,19.39,19.35,19.36,55600.0,19.36,19.39,19.35,19.36,55600.0
2009-06-29 15:55:00,19.36,19.4,19.36,19.4,68400.0,19.36,19.4,19.36,19.4,68400.0
2009-06-30 09:30:00,19.48,19.48,19.27,19.28,20300.0,19.48,19.48,19.27,19.28,20300.0
2009-06-30 09:35:00,19.3,19.33,19.28,19.32,17900.0,19.3,19.33,19.28,19.32,17900.0
2009-06-30 09:40:00,19.31,19.34,19.3,19.34,4600.0,19.31,19.34,19.3,19.34,4600.0
2009-06-30 09:45:00,19.34,19.36,19.33,19.33,13000.0,19.34,19.36,19.33,19.33,13000.0
2009-06-30 09:50:00,19.33,19.33,19.26,19.29,14700.0,19.33,19.33,19.26,19.29,14700.0
2009-06-30 09:55:00,19.3,19.3,19.25,19.26,9600.0,19.3,19.3,19.25,19.26,9600.0
2009-06-30 10:00:00,19.25,19.26,19.11,19.16,32200.0,19.25,19.26,19.11,19.16,32200.0
2009-06-30 10:05:00,19.17,19.2,19.14,19.2,26300.0,19.17,19.2,19.14,19.2,26300.0
2009-06-30 10:10:00,19.19,19.2,19.16,19.16,10000.0,19.19,19.2,19.16,19.16,10000.0
2009-06-30 10:15:00,19.16,19.23,19.16,19.21,14900.0,19.16,19.23,19.16,19.21,14900.0
2009-06-30 10:20:00,19.22,19.24,19.2,19.22,33400.0,19.22,19.24,19.2,19.22,33400.0
2009-06-30 10:25:00,19.22,19.23,19.19,19.22,15200.0,19.22,19.23,19.19,19.22,15200.0
2009-06-30 10:30:00,19.22,19.23,19.17,19.19,18300.0,19.22,19.23,19.17,19.19,18300.0
2009-06-30 10:35:00,19.18,19.19,19.15,19.19,9900.0,19.18,19.19,19.15,19.19,9900.0
2009-06-30 10:40:00,19.19,19.27,19.18,19.27,39200.0,19.19,19.27,19.18,19.27,39200.0
2009-06-30 10:45:00,19.25,19.29,19.25,19.29,42800.0,19.25,19.29,19.25,19.29,42800.0
2009-06-30 10:50:00,19.29,19.35,19.28,19.34,29000.0,19.29,19.35,19.28,19.34,29000.0
2009-06-30 10:55:00,19.34,19.36,19.32,19.33,16500.0,19.34,19.36,19.32,19.33,16500.0
2009-06-30 11:00:00,19.34,19.34,19.28,19.29,17400.0,19.34,19.34,19.28,19.29,17400.0
2009-06-30 11:05:00,19.29,19.29,19.23,19.23,11300.0,19.29,19.29,19.23,19.23,11300.0
2009-06-30 11:10:00,19.24,19.27,19.23,19.25,14500.0,19.24,19.27,19.23,19.25,14500.0
2009-06-30 11:15:00,19.25,19.27,19.23,19.27,10200.0,19.25,19.27,19.23,19.27,10200.0
2009-06-30 11:20:00,19.27,19.31,19.26,19.31,14600.0,19.27,19.31,19.26,19.31,14600.0
2009-06-30 11:25:00,19.31,19.32,19.3,19.3,17800.0,19.31,19.32,19.3,19.3,17800.0
2009-06-30 11:30:00,19.3,19.35,19.3,19.32,38600.0,19.3,19.35,19.3,19.32,38600.0
2009-06-30 11:35:00,19.32,19.32,19.3,19.3,7400.0,19.32,19.32,19.3,19.3,7400.0
2009-06-30 11:40:00,19.3,19.32,19.3,19.31,13000.0,19.3,19.32,19.3,19.31,13000.0
2009-06-30 11:45:00,19.31,19.39,19.3,19.38,106600.0,19.31,19.39,19.3,19.38,106600.0
2009-06-30 11:50:00,19.38,19.39,19.33,19.34,17100.0,19.38,19.39,19.33,19.34,17100.0
2009-06-30 11:55:00,19.33,19.35,19.33,19.33,8400.0,19.33,19.35,19.33,19.33,8400.0
2009-06-30 12:00:00,19.33,19.33,19.3,19.31,5200.0,19.33,19.33,19.3,19.31,5200.0
2009-06-30 12:05:00,19.3,19.31,19.3,19.3,6500.0,19.3,19.31,19.3,19.3,6500.0
2009-06-30 12:10:00,19.31,19.31,19.3,19.3,5700.0,19.31,19.31,19.3,19.3,5700.0
2009-06-30 12:15:00,19.3,19.31,19.3,19.31,7400.0,19.3,19.31,19.3,19.31,7400.0
2009-06-30 12:20:00,19.31,19.31,19.29,19.29,14200.0,19.31,19.31,19.29,19.29,14200.0
2009-06-30 12:25:00,19.3,19.33,19.29,19.32,19500.0,19.3,19.33,19.29,19.32,19500.0
2009-06-30 12:30:00,19.31,19.32,19.31,19.32,7400.0,19.31,19.32,19.31,19.32,7400.0
2009-06-30 12:35:00,19.31,19.32,19.28,19.29,13000.0,19.31,19.32,19.28,19.29,13000.0
2009-06-30 12:40:00,19.29,19.31,19.29,19.31,9000.0,19.29,19.31,19.29,19.31,9000.0
2009-06-30 12:45:00,19.3,19.31,19.3,19.31,3100.0,19.3,19.31,19.3,19.31,3100.0
2009-06-30 12:50:00,19.3,19.31,19.3,19.3,3900.0,19.3,19.31,19.3,19.3,3900.0
2009-06-30 12:55:00,19.31,19.32,19.3,19.3,7500.0,19.31,19.32,19.3,19.3,7500.0
2009-06-30 13:00:00,19.31,19.31,19.3,19.3,6600.0,19.31,19.31,19.3,19.3,6600.0
2009-06-30 13:05:00,19.3,19.31,19.3,19.31,12100.0,19.3,19.31,19.3,19.31,12100.0
2009-06-30 13:10:00,19.3,19.31,19.3,19.31,6900.0,19.3,19.31,19.3,19.31,6900.0
2009-06-30 13:15:00,19.31,19.31,19.3,19.3,7800.0,19.31,19.31,19.3,19.3,7800.0
2009-06-30 13:20:00,19.3,19.31,19.3,19.3,17700.0,19.3,19.31,19.3,19.3,17700.0
2009-06-30 13:25:00,19.31,19.31,19.3,19.3,12800.0,19.31,19.31,19.3,19.3,12800.0
2009-06-30 13:30:00,19.3,19.31,19.3,19.31,4800.0,19.3,19.31,19.3,19.31,4800.0
2009-06-30 13:35:00,19.3,19.31,19.3,19.3,6800.0,19.3,19.31,19.3,19.3,6800.0
2009-06-30 13:40:00,19.3,19.36,19.3,19.36,18700.0,19.3,19.36,19.3,19.36,18700.0
2009-06-30 13:45:00,19.36,19.36,19.33,19.35,21800.0,19.36,19.36,19.33,19.35,21800.0
2009-06-30 13:50:00,19.34,19.35,19.3,19.3,11400.0,19.34,19.35,19.3,19.3,11400.0
2009-06-30 13:55:00,19.3,19.3,19.29,19.29,4500.0,19.3,19.3,19.29,19.29,4500.0
2009-06-30 14:00:00,19.3,19.3,19.29,19.3,6100.0,19.3,19.3,19.29,19.3,6100.0
2009-06-30 14:05:00,19.3,19.3,19.29,19.29,10100.0,19.3,19.3,19.29,19.29,10100.0
2009-06-30 14:10:00,19.3,19.33,19.29,19.33,12200.0,19.3,19.33,19.29,19.33,12200.0
2009-06-30 14:15:00,19.33,19.34,19.32,19.34,10200.0,19.33,19.34,19.32,19.34,10200.0
2009-06-30 14:20:00,19.33,19.35,19.33,19.34,20400.0,19.33,19.35,19.33,19.34,20400.0
2009-06-30 14:25:00,19.35,19.36,19.35,19.36,12100.0,19.35,19.36,19.35,19.36,12100.0
2009-06-30 14:30:00,19.36,19.42,19.35,19.41,95000.0,19.36,19.42,19.35,19.41,95000.0
2009-06-30 14:35:00,19.41,19.42,19.39,19.42,32300.0,19.41,19.42,19.39,19.42,32300.0
2009-06-30 14:40:00,19.42,19.42,19.41,19.42,15100.0,19.42,19.42,19.41,19.42,15100.0
2009-06-30 14:45:00,19.42,19.42,19.39,19.39,22900.0,19.42,19.42,19.39,19.39,22900.0
2009-06-30 14:50:00,19.39,19.39,19.38,19.39,9900.0,19.39,19.39,19.38,19.39,9900.0
2009-06-30 14:55:00,19.39,19.39,19.38,19.39,8700.0,19.39,19.39,19.38,19.39,8700.0
2009-06-30 15:00:00,19.39,19.41,19.39,19.4,27100.0,19.39,19.41,19.39,19.4,27100.0
2009-06-30 15:05:00,19.4,19.41,19.4,19.4,8200.0,19.4,19.41,19.4,19.4,8200.0
2009-06-30 15:10:00,19.41,19.43,19.4,19.43,30000.0,19.41,19.43,19.4,19.43,30000.0
2009-06-30 15:15:00,19.42,19.43,19.42,19.43,16500.0,19.42,19.43,19.42,19.43,16500.0
2009-06-30 15:20:00,19.43,19.47,19.42,19.47,26100.0,19.43,19.47,19.42,19.47,26100.0
2009-06-30 15:25:00,19.47,19.47,19.46,19.47,15700.0,19.47,19.47,19.46,19.47,15700.0
2009-06-30 15:30:00,19.46,19.53,19.46,19.52,47900.0,19.46,19.53,19.46,19.52,47900.0
2009-06-30 15:35:00,19.52,19.56,19.51,19.56,77500.0,19.52,19.56,19.51,19.56,77500.0
2009-06-30 15:40:00,19.54,19.55,19.51,19.52,36700.0,19.54,19.55,19.51,19.52,36700.0
2009-06-30 15:45:00,19.52,19.54,19.51,19.51,32300.0,19.52,19.54,19.51,19.51,32300.0
2009-06-30 15:50:00,19.51,19.51,19.44,19.44,54500.0,19.51,19.51,19.44,19.44,54500.0
2009-06-30 15:55:00,19.44,19.54,19.43,19.52,155300.0,19.44,19.54,19.43,19.52,155300.0
2009-07-01 09:30:00,19.43,19.53,19.35,19.4,32400.0,19.43,19.53,19.35,19.4,32400.0
2009-07-01 09:35:00,19.41,19.49,19.39,19.43,37600.0,19.41,19.49,19.39,19.43,37600.0
2009-07-01 09:40:00,19.42,19.55,19.42,19.53,10800.0,19.42,19.55,19.42,19.53,10800.0
2009-07-01 09:45:00,19.53,19.54,19.46,19.5,28000.0,19.53,19.54,19.46,19.5,28000.0
2009-07-01 09:50:00,19.5,19.54,19.49,19.5,14500.0,19.5,19.54,19.49,19.5,14500.0
2009-07-01 09:55:00,19.49,19.49,19.42,19.42,24700.0,19.49,19.49,19.42,19.42,24700.0
2009-07-01 10:00:00,19.42,19.43,19.29,19.3,44600.0,19.42,19.43,19.29,19.3,44600.0
2009-07-01 10:05:00,19.31,19.39,19.31,19.38,19300.0,19.31,19.39,19.31,19.38,19300.0
2009-07-01 10:10:00,19.38,19.42,19.37,19.41,26600.0,19.38,19.42,19.37,19.41,26600.0
2009-07-01 10:15:00,19.41,19.51,19.41,19.51,65400.0,19.41,19.51,19.41,19.51,65400.0
2009-07-01 10:20:00,19.51,19.52,19.48,19.5,43900.0,19.51,19.52,19.48,19.5,43900.0
2009-07-01 10:25:00,19.49,19.53,19.47,19.47,27000.0,19.49,19.53,19.47,19.47,27000.0
2009-07-01 10:30:00,19.47,19.49,19.47,19.48,18200.0,19.47,19.49,19.47,19.48,18200.0
2009-07-01 10:35:00,19.49,19.51,19.47,19.47,19700.0,19.49,19.51,19.47,19.47,19700.0
2009-07-01 10:40:00,19.48,19.52,19.48,19.52,5400.0,19.48,19.52,19.48,19.52,5400.0
2009-07-01 10:45:00,19.51,19.54,19.51,19.53,13200.0,19.51,19.54,19.51,19.53,13200.0
2009-07-01 10:50:00,19.54,19.56,19.54,19.54,9500.0,19.54,19.56,19.54,19.54,9500.0
2009-07-01 10:55:00,19.53,19.54,19.53,19.53,9400.0,19.53,19.54,19.53,19.53,9400.0
2009-07-01 11:00:00,19.54,19.54,19.51,19.51,7300.0,19.54,19.54,19.51,19.51,7300.0
2009-07-01 11:05:00,19.51,19.53,19.5,19.52,8000.0,19.51,19.53,19.5,19.52,8000.0
2009-07-01 11:10:00,19.51,19.52,19.48,19.48,6100.0,19.51,19.52,19.48,19.48,6100.0
2009-07-01 11:15:00,19.49,19.5,19.49,19.5,5500.0,19.49,19.5,19.49,19.5,5500.0
2009-07-01 11:20:00,19.5,19.52,19.5,19.52,50400.0,19.5,19.52,19.5,19.52,50400.0
2009-07-01 11:25:00,19.52,19.56,19.51,19.55,14900.0,19.52,19.56,19.51,19.55,14900.0
2009-07-01 11:30:00,19.55,19.59,19.55,19.58,13300.0,19.55,19.59,19.55,19.58,13300.0
2009-07-01 11:35:00,19.59,19.6,19.58,19.6,6800.0,19.59,19.6,19.58,19.6,6800.0
2009-07-01 11:40:00,19.59,19.6,19.59,19.59,8300.0,19.59,19.6,19.59,19.59,8300.0
2009-07-01 11:45:00,19.6,19.6,19.59,19.6,4900.0,19.6,19.6,19.59,19.6,4900.0
2009-07-01 11:50:00,19.59,19.62,19.59,19.62,10900.0,19.59,19.62,19.59,19.62,10900.0
2009-07-01 11:55:00,19.62,19.63,19.61,19.61,12700.0,19.62,19.63,19.61,19.61,12700.0
2009-07-01 12:00:00,19.61,19.62,19.58,19.62,16700.0,19.61,19.62,19.58,19.62,16700.0
2009-07-01 12:05:00,19.62,19.62,19.61,19.61,3900.0,19.62,19.62,19.61,19.61,3900.0
2009-07-01 12:10:00,19.62,19.62,19.58,19.59,14500.0,19.62,19.62,19.58,19.59,14500.0
2009-07-01 12:15:00,19.58,19.6,19.58,19.6,3200.0,19.58,19.6,19.58,19.6,3200.0
2009-07-01 12:20:00,19.6,19.6,19.59,19.59,6800.0,19.6,19.6,19.59,19.59,6800.0
2009-07-01 12:25:00,19.6,19.61,19.59,19.59,21300.0,19.6,19.61,19.59,19.59,21300.0
2009-07-01 12:30:00,19.59,19.6,19.59,19.6,2900.0,19.59,19.6,19.59,19.6,2900.0
2009-07-01 12:35:00,19.6,19.6,19.57,19.58,10500.0,19.6,19.6,19.57,19.58,10500.0
2009-07-01 12:40:00,19.58,19.58,19.57,19.58,5400.0,19.58,19.58,19.57,19.58,5400.0
2009-07-01 12:45:00,19.57,19.6,19.57,19.57,31800.0,19.57,19.6,19.57,19.57,31800.0
2009-07-01 12:50:00,19.57,19.57,19.55,19.55,6200.0,19.57,19.57,19.55,19.55,6200.0
2009-07-01 12:55:00,19.55,19.56,19.53,19.53,12400.0,19.55,19.56,19.53,19.53,12400.0
2009-07-01 13:00:00,19.53,19.55,19.53,19.55,5600.0,19.53,19.55,19.53,19.55,5600.0
2009-07-01 13:05:00,19.55,19.59,19.54,19.59,42600.0,19.55,19.59,19.54,19.59,42600.0
2009-07-01 13:10:00,19.58,19.61,19.58,19.61,7700.0,19.58,19.61,19.58,19.61,7700.0
2009-07-01 13:15:00,19.61,19.61,19.58,19.59,8300.0,19.61,19.61,19.58,19.59,8300.0
2009-07-01 13:20:00,19.6,19.61,19.58,19.61,6600.0,19.6,19.61,19.58,19.61,6600.0
2009-07-01 13:25:00,19.6,19.64,19.59,19.64,7400.0,19.6,19.64,19.59,19.64,7400.0
2009-07-01 13:30:00,19.64,19.64,19.61,19.61,7000.0,19.64,19.64,19.61,19.61,7000.0
2009-07-01 13:35:00,19.61,19.63,19.61,19.62,9800.0,19.61,19.63,19.61,19.62,9800.0
2009-07-01 13:40:00,19.62,19.63,19.6,19.61,7700.0,19.62,19.63,19.6,19.61,7700.0
2009-07-01 13:45:00,19.61,19.61,19.6,19.6,6700.0,19.61,19.61,19.6,19.6,6700.0
2009-07-01 13:50:00,19.6,19.61,19.57,19.58,14300.0,19.6,19.61,19.57,19.58,14300.0
2009-07-01 13:55:00,19.58,19.6,19.57,19.58,9200.0,19.58,19.6,19.57,19.58,9200.0
2009-07-01 14:00:00,19.59,19.6,19.57,19.59,16700.0,19.59,19.6,19.57,19.59,16700.0
2009-07-01 14:05:00,19.58,19.59,19.56,19.57,13300.0,19.58,19.59,19.56,19.57,13300.0
2009-07-01 14:10:00,19.57,19.58,19.56,19.58,12200.0,19.57,19.58,19.56,19.58,12200.0
2009-07-01 14:15:00,19.57,19.58,19.56,19.57,5900.0,19.57,19.58,19.56,19.57,5900.0
2009-07-01 14:20:00,19.56,19.59,19.56,19.58,21300.0,19.56,19.59,19.56,19.58,21300.0
2009-07-01 14:25:00,19.58,19.61,19.58,19.6,20100.0,19.58,19.61,19.58,19.6,20100.0
2009-07-01 14:30:00,19.6,19.63,19.59,19.62,28300.0,19.6,19.63,19.59,19.62,28300.0
2009-07-01 14:35:00,19.61,19.63,19.61,19.62,12600.0,19.61,19.63,19.61,19.62,12600.0
2009-07-01 14:40:00,19.63,19.64,19.62,19.63,9800.0,19.63,19.64,19.62,19.63,9800.0
2009-07-01 14:45:00,19.63,19.63,19.61,19.61,7600.0,19.63,19.63,19.61,19.61,7600.0
2009-07-01 14:50:00,19.61,19.62,19.6,19.6,11200.0,19.61,19.62,19.6,19.6,11200.0
2009-07-01 14:55:00,19.6,19.61,19.58,19.6,26200.0,19.6,19.61,19.58,19.6,26200.0
2009-07-01 15:00:00,19.6,19.61,19.59,19.6,10600.0,19.6,19.61,19.59,19.6,10600.0
2009-07-01 15:05:00,19.61,19.62,19.6,19.61,13500.0,19.61,19.62,19.6,19.61,13500.0
2009-07-01 15:10:00,19.62,19.62,19.61,19.62,10400.0,19.62,19.62,19.61,19.62,10400.0
2009-07-01 15:15:00,19.61,19.62,19.61,19.62,8200.0,19.61,19.62,19.61,19.62,8200.0
2009-07-01 15:20:00,19.61,19.65,19.61,19.64,43400.0,19.61,19.65,19.61,19.64,43400.0
2009-07-01 15:25:00,19.64,19.67,19.64,19.66,67800.0,19.64,19.67,19.64,19.66,67800.0
2009-07-01 15:30:00,19.66,19.68,19.65,19.67,42700.0,19.66,19.68,19.65,19.67,42700.0
2009-07-01 15:35:00,19.68,19.68,19.65,19.66,45800.0,19.68,19.68,19.65,19.66,45800.0
2009-07-01 15:40:00,19.66,19.69,19.66,19.67,51100.0,19.66,19.69,19.66,19.67,51100.0
2009-07-01 15:45:00,19.67,19.69,19.66,19.66,85700.0,19.67,19.69,19.66,19.66,85700.0
2009-07-01 15:50:00,19.67,19.67,19.65,19.66,53000.0,19.67,19.67,19.65,19.66,53000.0
2009-07-01 15:55:00,19.66,19.66,19.62,19.65,94400.0,19.66,19.66,19.62,19.65,94400.0
2009-07-02 09:30:00,19.46,19.46,18.96,18.99,26000.0,19.46,19.46,18.96,18.99,26000.0
2009-07-02 09:35:00,18.99,19.09,18.97,18.97,26900.0,18.99,19.09,18.97,18.97,26900.0
2009-07-02 09:40:00,18.97,19.02,18.92,18.97,15100.0,18.97,19.02,18.92,18.97,15100.0
2009-07-02 09:45:00,18.95,19.08,18.92,19.06,16500.0,18.95,19.08,18.92,19.06,16500.0
2009-07-02 09:50:00,19.05,19.08,19.04,19.08,20700.0,19.05,19.08,19.04,19.08,20700.0
2009-07-02 09:55:00,19.09,19.17,19.08,19.16,59500.0,19.09,19.17,19.08,19.16,59500.0
2009-07-02 10:00:00,19.16,19.16,19.14,19.14,31500.0,19.16,19.16,19.14,19.14,31500.0
2009-07-02 10:05:00,19.15,19.15,19.01,19.03,16600.0,19.15,19.15,19.01,19.03,16600.0
2009-07-02 10:10:00,19.03,19.08,19.03,19.08,46200.0,19.03,19.08,19.03,19.08,46200.0
2009-07-02 10:15:00,19.09,19.11,19.09,19.1,21400.0,19.09,19.11,19.09,19.1,21400.0
2009-07-02 10:20:00,19.1,19.11,18.96,18.99,32400.0,19.1,19.11,18.96,18.99,32400.0
2009-07-02 10:25:00,19.0,19.01,19.0,19.0,7400.0,19.0,19.01,19.0,19.0,7400.0
2009-07-02 10:30:00,19.0,19.02,19.0,19.01,23200.0,19.0,19.02,19.0,19.01,23200.0
2009-07-02 10:35:00,19.01,19.02,19.0,19.0,21500.0,19.01,19.02,19.0,19.0,21500.0
2009-07-02 10:40:00,19.0,19.01,18.97,18.99,15700.0,19.0,19.01,18.97,18.99,15700.0
2009-07-02 10:45:00,18.99,19.01,18.98,18.99,12600.0,18.99,19.01,18.98,18.99,12600.0
2009-07-02 10:50:00,18.99,18.99,18.97,18.99,11200.0,18.99,18.99,18.97,18.99,11200.0
2009-07-02 10:55:00,18.99,19.05,18.99,19.01,23900.0,18.99,19.05,18.99,19.01,23900.0
2009-07-02 11:00:00,19.0,19.0,18.96,18.96,11100.0,19.0,19.0,18.96,18.96,11100.0
2009-07-02 11:05:00,18.96,19.03,18.96,19.03,29900.0,18.96,19.03,18.96,19.03,29900.0
2009-07-02 11:10:00,19.04,19.04,19.03,19.04,2100.0,19.04,19.04,19.03,19.04,2100.0
2009-07-02 11:15:00,19.03,19.04,19.01,19.02,27800.0,19.03,19.04,19.01,19.02,27800.0
2009-07-02 11:20:00,19.02,19.03,19.0,19.0,16300.0,19.02,19.03,19.0,19.0,16300.0
2009-07-02 11:25:00,19.0,19.0,18.97,18.98,12700.0,19.0,19.0,18.97,18.98,12700.0
2009-07-02 11:30:00,18.97,18.97,18.93,18.93,21300.0,18.97,18.97,18.93,18.93,21300.0
2009-07-02 11:35:00,18.94,18.94,18.92,18.92,7100.0,18.94,18.94,18.92,18.92,7100.0
2009-07-02 11:40:00,18.92,18.93,18.91,18.91,19500.0,18.92,18.93,18.91,18.91,19500.0
2009-07-02 11:45:00,18.9,18.91,18.86,18.86,18000.0,18.9,18.91,18.86,18.86,18000.0
2009-07-02 11:50:00,18.87,18.94,18.86,18.93,28200.0,18.87,18.94,18.86,18.93,28200.0
2009-07-02 11:55:00,18.94,18.99,18.93,18.99,20900.0,18.94,18.99,18.93,18.99,20900.0
2009-07-02 12:00:00,18.99,19.03,18.99,19.02,26400.0,18.99,19.03,18.99,19.02,26400.0
2009-07-02 12:05:00,19.02,19.02,18.95,18.97,11100.0,19.02,19.02,18.95,18.97,11100.0
2009-07-02 12:10:00,18.96,18.97,18.91,18.92,21200.0,18.96,18.97,18.91,18.92,21200.0
2009-07-02 12:15:00,18.92,18.92,18.89,18.89,10200.0,18.92,18.92,18.89,18.89,10200.0
2009-07-02 12:20:00,18.89,18.9,18.89,18.89,6600.0,18.89,18.9,18.89,18.89,6600.0
2009-07-02 12:25:00,18.89,18.89,18.85,18.86,17100.0,18.89,18.89,18.85,18.86,17100.0
2009-07-02 12:30:00,18.86,18.86,18.85,18.85,6200.0,18.86,18.86,18.85,18.85,6200.0
2009-07-02 12:35:00,18.85,18.87,18.85,18.86,25900.0,18.85,18.87,18.85,18.86,25900.0
2009-07-02 12:40:00,18.86,18.88,18.86,18.87,21500.0,18.86,18.88,18.86,18.87,21500.0
2009-07-02 12:45:00,18.86,18.87,18.86,18.87,5600.0,18.86,18.87,18.86,18.87,5600.0
2009-07-02 12:50:00,18.86,18.86,18.83,18.83,10000.0,18.86,18.86,18.83,18.83,10000.0
2009-07-02 12:55:00,18.83,18.86,18.81,18.85,42800.0,18.83,18.86,18.81,18.85,42800.0
2009-07-02 13:00:00,18.85,18.86,18.85,18.85,7200.0,18.85,18.86,18.85,18.85,7200.0
2009-07-02 13:05:00,18.86,18.86,18.83,18.83,11400.0,18.86,18.86,18.83,18.83,11400.0
2009-07-02 13:10:00,18.83,18.88,18.83,18.87,20200.0,18.83,18.88,18.83,18.87,20200.0
2009-07-02 13:15:00,18.87,18.9,18.87,18.89,22800.0,18.87,18.9,18.87,18.89,22800.0
2009-07-02 13:20:00,18.89,18.9,18.89,18.89,27900.0,18.89,18.9,18.89,18.89,27900.0
2009-07-02 13:25:00,18.89,18.91,18.88,18.9,22800.0,18.89,18.91,18.88,18.9,22800.0
2009-07-02 13:30:00,18.9,18.91,18.9,18.9,14000.0,18.9,18.91,18.9,18.9,14000.0
2009-07-02 13:35:00,18.9,18.96,18.9,18.95,26100.0,18.9,18.96,18.9,18.95,26100.0
2009-07-02 13:40:00,18.95,18.98,18.95,18.97,16200.0,18.95,18.98,18.95,18.97,16200.0
2009-07-02 13:45:00,18.97,19.02,18.96,19.0,31700.0,18.97,19.02,18.96,19.0,31700.0
2009-07-02 13:50:00,19.0,19.0,18.95,18.98,68600.0,19.0,19.0,18.95,18.98,68600.0
2009-07-02 13:55:00,18.99,18.99,18.97,18.98,10600.0,18.99,18.99,18.97,18.98,10600.0
2009-07-02 14:00:00,18.98,19.02,18.97,19.01,23200.0,18.98,19.02,18.97,19.01,23200.0
2009-07-02 14:05:00,19.01,19.04,19.0,19.02,58100.0,19.01,19.04,19.0,19.02,58100.0
2009-07-02 14:10:00,19.02,19.02,19.0,19.0,17900.0,19.02,19.02,19.0,19.0,17900.0
2009-07-02 14:15:00,19.0,19.07,19.0,19.02,63000.0,19.0,19.07,19.0,19.02,63000.0
2009-07-02 14:20:00,19.02,19.05,19.02,19.05,37000.0,19.02,19.05,19.02,19.05,37000.0
2009-07-02 14:25:00,19.05,19.05,19.01,19.02,23000.0,19.05,19.05,19.01,19.02,23000.0
2009-07-02 14:30:00,19.02,19.02,19.0,19.02,24000.0,19.02,19.02,19.0,19.02,24000.0
2009-07-02 14:35:00,19.03,19.08,19.03,19.05,14000.0,19.03,19.08,19.03,19.05,14000.0
2009-07-02 14:40:00,19.05,19.05,19.03,19.04,7900.0,19.05,19.05,19.03,19.04,7900.0
2009-07-02 14:45:00,19.05,19.05,19.01,19.02,10400.0,19.05,19.05,19.01,19.02,10400.0
2009-07-02 14:50:00,19.01,19.02,18.99,19.01,38200.0,19.01,19.02,18.99,19.01,38200.0
2009-07-02 14:55:00,19.0,19.01,19.0,19.01,18100.0,19.0,19.01,19.0,19.01,18100.0
2009-07-02 15:00:00,19.0,19.01,19.0,19.01,21100.0,19.0,19.01,19.0,19.01,21100.0
2009-07-02 15:05:00,19.01,19.01,19.0,19.0,11300.0,19.01,19.01,19.0,19.0,11300.0
2009-07-02 15:10:00,19.01,19.01,19.0,19.01,7600.0,19.01,19.01,19.0,19.01,7600.0
2009-07-02 15:15:00,19.01,19.01,19.0,19.01,7800.0,19.01,19.01,19.0,19.01,7800.0
2009-07-02 15:20:00,19.01,19.01,18.95,18.96,24000.0,19.01,19.01,18.95,18.96,24000.0
2009-07-02 15:25:00,18.96,19.01,18.95,19.0,52100.0,18.96,19.01,18.95,19.0,52100.0
2009-07-02 15:30:00,19.0,19.08,19.0,19.06,117900.0,19.0,19.08,19.0,19.06,117900.0
2009-07-02 15:35:00,19.06,19.1,19.05,19.08,90400.0,19.06,19.1,19.05,19.08,90400.0
2009-07-02 15:40:00,19.08,19.14,19.08,19.12,53900.0,19.08,19.14,19.08,19.12,53900.0
2009-07-02 15:45:00,19.13,19.2,19.1,19.15,141300.0,19.13,19.2,19.1,19.15,141300.0
2009-07-02 15:50:00,19.14,19.14,19.07,19.09,72100.0,19.14,19.14,19.07,19.09,72100.0
2009-07-02 15:55:00,19.1,19.15,19.04,19.04,131700.0,19.1,19.15,19.04,19.04,131700.0
2009-07-06 09:30:00,18.88,18.88,18.8,18.85,20400.0,18.88,18.88,18.8,18.85,20400.0
2009-07-06 09:35:00,18.85,18.91,18.8,18.91,18200.0,18.85,18.91,18.8,18.91,18200.0
2009-07-06 09:40:00,18.91,19.0,18.9,18.9,36900.0,18.91,19.0,18.9,18.9,36900.0
2009-07-06 09:45:00,18.91,18.91,18.86,18.9,14400.0,18.91,18.91,18.86,18.9,14400.0
2009-07-06 09:50:00,18.91,18.91,18.81,18.81,15700.0,18.91,18.91,18.81,18.81,15700.0
2009-07-06 09:55:00,18.81,18.9,18.81,18.87,32200.0,18.81,18.9,18.81,18.87,32200.0
2009-07-06 10:00:00,18.88,18.89,18.77,18.8,34500.0,18.88,18.89,18.77,18.8,34500.0
2009-07-06 10:05:00,18.81,18.82,18.72,18.72,20400.0,18.81,18.82,18.72,18.72,20400.0
2009-07-06 10:10:00,18.72,18.74,18.67,18.68,15500.0,18.72,18.74,18.67,18.68,15500.0
2009-07-06 10:15:00,18.67,18.73,18.67,18.71,23700.0,18.67,18.73,18.67,18.71,23700.0
2009-07-06 10:20:00,18.71,18.77,18.71,18.77,22000.0,18.71,18.77,18.71,18.77,22000.0
2009-07-06 10:25:00,18.77,18.77,18.74,18.75,18500.0,18.77,18.77,18.74,18.75,18500.0
2009-07-06 10:30:00,18.75,18.76,18.74,18.76,17900.0,18.75,18.76,18.74,18.76,17900.0
2009-07-06 10:35:00,18.76,18.77,18.71,18.71,6200.0,18.76,18.77,18.71,18.71,6200.0
2009-07-06 10:40:00,18.71,18.72,18.71,18.71,12600.0,18.71,18.72,18.71,18.71,12600.0
2009-07-06 10:45:00,18.71,18.75,18.71,18.75,15200.0,18.71,18.75,18.71,18.75,15200.0
2009-07-06 10:50:00,18.73,18.74,18.72,18.72,13600.0,18.73,18.74,18.72,18.72,13600.0
2009-07-06 10:55:00,18.72,18.77,18.72,18.76,10100.0,18.72,18.77,18.72,18.76,10100.0
2009-07-06 11:00:00,18.75,18.76,18.75,18.75,5200.0,18.75,18.76,18.75,18.75,5200.0
2009-07-06 11:05:00,18.75,18.78,18.75,18.77,11900.0,18.75,18.78,18.75,18.77,11900.0
2009-07-06 11:10:00,18.77,18.78,18.76,18.77,6300.0,18.77,18.78,18.76,18.77,6300.0
2009-07-06 11:15:00,18.77,18.78,18.77,18.77,4200.0,18.77,18.78,18.77,18.77,4200.0
2009-07-06 11:20:00,18.77,18.83,18.77,18.82,14000.0,18.77,18.83,18.77,18.82,14000.0
2009-07-06 11:25:00,18.82,18.83,18.82,18.82,3600.0,18.82,18.83,18.82,18.82,3600.0
2009-07-06 11:30:00,18.82,18.83,18.8,18.81,19600.0,18.82,18.83,18.8,18.81,19600.0
2009-07-06 11:35:00,18.8,18.82,18.79,18.79,14500.0,18.8,18.82,18.79,18.79,14500.0
2009-07-06 11:40:00,18.79,18.8,18.73,18.73,7700.0,18.79,18.8,18.73,18.73,7700.0
2009-07-06 11:45:00,18.73,18.74,18.72,18.73,6600.0,18.73,18.74,18.72,18.73,6600.0
2009-07-06 11:50:00,18.74,18.74,18.69,18.69,8800.0,18.74,18.74,18.69,18.69,8800.0
2009-07-06 11:55:00,18.69,18.69,18.66,18.66,9200.0,18.69,18.69,18.66,18.66,9200.0
2009-07-06 12:00:00,18.67,18.68,18.67,18.67,6200.0,18.67,18.68,18.67,18.67,6200.0
2009-07-06 12:05:00,18.67,18.72,18.67,18.71,26300.0,18.67,18.72,18.67,18.71,26300.0
2009-07-06 12:10:00,18.71,18.72,18.71,18.72,5700.0,18.71,18.72,18.71,18.72,5700.0
2009-07-06 12:15:00,18.71,18.72,18.71,18.72,11600.0,18.71,18.72,18.71,18.72,11600.0
2009-07-06 12:20:00,18.72,18.73,18.72,18.72,8800.0,18.72,18.73,18.72,18.72,8800.0
2009-07-06 12:25:00,18.73,18.73,18.67,18.67,9200.0,18.73,18.73,18.67,18.67,9200.0
2009-07-06 12:30:00,18.67,18.68,18.67,18.67,3500.0,18.67,18.68,18.67,18.67,3500.0
2009-07-06 12:35:00,18.67,18.67,18.64,18.65,12300.0,18.67,18.67,18.64,18.65,12300.0
2009-07-06 12:40:00,18.65,18.69,18.64,18.67,25200.0,18.65,18.69,18.64,18.67,25200.0
2009-07-06 12:45:00,18.66,18.67,18.66,18.66,1300.0,18.66,18.67,18.66,18.66,1300.0
2009-07-06 12:50:00,18.66,18.68,18.66,18.66,8800.0,18.66,18.68,18.66,18.66,8800.0
2009-07-06 12:55:00,18.66,18.68,18.66,18.67,10200.0,18.66,18.68,18.66,18.67,10200.0
2009-07-06 13:00:00,18.65,18.66,18.65,18.65,4500.0,18.65,18.66,18.65,18.65,4500.0
2009-07-06 13:05:00,18.65,18.66,18.65,18.65,5800.0,18.65,18.66,18.65,18.65,5800.0
2009-07-06 13:10:00,18.65,18.66,18.65,18.65,8100.0,18.65,18.66,18.65,18.65,8100.0
2009-07-06 13:15:00,18.65,18.71,18.65,18.68,19600.0,18.65,18.71,18.65,18.68,19600.0
2009-07-06 13:20:00,18.67,18.69,18.67,18.67,17800.0,18.67,18.69,18.67,18.67,17800.0
2009-07-06 13:25:00,18.68,18.68,18.65,18.65,6700.0,18.68,18.68,18.65,18.65,6700.0
2009-07-06 13:30:00,18.65,18.67,18.65,18.65,13500.0,18.65,18.67,18.65,18.65,13500.0
2009-07-06 13:35:00,18.65,18.66,18.64,18.65,12200.0,18.65,18.66,18.64,18.65,12200.0
2009-07-06 13:40:00,18.66,18.66,18.64,18.65,13100.0,18.66,18.66,18.64,18.65,13100.0
2009-07-06 13:45:00,18.66,18.67,18.65,18.65,15000.0,18.66,18.67,18.65,18.65,15000.0
2009-07-06 13:50:00,18.65,18.66,18.65,18.66,7100.0,18.65,18.66,18.65,18.66,7100.0
2009-07-06 13:55:00,18.66,18.67,18.65,18.66,9000.0,18.66,18.67,18.65,18.66,9000.0
2009-07-06 14:00:00,18.66,18.67,18.62,18.62,15100.0,18.66,18.67,18.62,18.62,15100.0
2009-07-06 14:05:00,18.62,18.66,18.62,18.66,13000.0,18.62,18.66,18.62,18.66,13000.0
2009-07-06 14:10:00,18.65,18.66,18.65,18.66,5900.0,18.65,18.66,18.65,18.66,5900.0
2009-07-06 14:15:00,18.66,18.73,18.65,18.71,35400.0,18.66,18.73,18.65,18.71,35400.0
2009-07-06 14:20:00,18.7,18.71,18.68,18.7,25900.0,18.7,18.71,18.68,18.7,25900.0
2009-07-06 14:25:00,18.69,18.75,18.69,18.74,23900.0,18.69,18.75,18.69,18.74,23900.0
2009-07-06 14:30:00,18.73,18.76,18.73,18.75,14400.0,18.73,18.76,18.73,18.75,14400.0
2009-07-06 14:35:00,18.75,18.76,18.74,18.74,6000.0,18.75,18.76,18.74,18.74,6000.0
2009-07-06 14:40:00,18.74,18.74,18.7,18.7,15200.0,18.74,18.74,18.7,18.7,15200.0
2009-07-06 14:45:00,18.71,18.76,18.7,18.76,28400.0,18.71,18.76,18.7,18.76,28400.0
2009-07-06 14:50:00,18.76,18.76,18.74,18.76,21200.0,18.76,18.76,18.74,18.76,21200.0
2009-07-06 14:55:00,18.75,18.76,18.71,18.73,16400.0,18.75,18.76,18.71,18.73,16400.0
2009-07-06 15:00:00,18.74,18.79,18.73,18.77,43600.0,18.74,18.79,18.73,18.77,43600.0
2009-07-06 15:05:00,18.76,18.78,18.74,18.77,29400.0,18.76,18.78,18.74,18.77,29400.0
2009-07-06 15:10:00,18.77,18.77,18.72,18.75,22100.0,18.77,18.77,18.72,18.75,22100.0
2009-07-06 15:15:00,18.74,18.77,18.74,18.76,31200.0,18.74,18.77,18.74,18.76,31200.0
2009-07-06 15:20:00,18.76,18.78,18.74,18.75,25400.0,18.76,18.78,18.74,18.75,25400.0
2009-07-06 15:25:00,18.77,18.78,18.76,18.76,8200.0,18.77,18.78,18.76,18.76,8200.0
2009-07-06 15:30:00,18.76,18.77,18.73,18.74,49400.0,18.76,18.77,18.73,18.74,49400.0
2009-07-06 15:35:00,18.75,18.75,18.72,18.73,17600.0,18.75,18.75,18.72,18.73,17600.0
2009-07-06 15:40:00,18.72,18.74,18.71,18.72,45000.0,18.72,18.74,18.71,18.72,45000.0
2009-07-06 15:45:00,18.73,18.77,18.73,18.77,39300.0,18.73,18.77,18.73,18.77,39300.0
2009-07-06 15:50:00,18.77,18.8,18.76,18.77,42900.0,18.77,18.8,18.76,18.77,42900.0
2009-07-06 15:55:00,18.77,18.78,18.75,18.77,72100.0,18.77,18.78,18.75,18.77,72100.0
2009-07-07 09:30:00,18.7,18.75,18.6,18.72,11400.0,18.7,18.75,18.6,18.72,11400.0
2009-07-07 09:35:00,18.69,18.71,18.59,18.6,12600.0,18.69,18.71,18.59,18.6,12600.0
2009-07-07 09:40:00,18.59,18.59,18.54,18.56,12100.0,18.59,18.59,18.54,18.56,12100.0
2009-07-07 09:45:00,18.55,18.6,18.55,18.6,7100.0,18.55,18.6,18.55,18.6,7100.0
2009-07-07 09:50:00,18.59,18.65,18.58,18.61,15300.0,18.59,18.65,18.58,18.61,15300.0
2009-07-07 09:55:00,18.61,18.62,18.55,18.56,17000.0,18.61,18.62,18.55,18.56,17000.0
2009-07-07 10:00:00,18.56,18.56,18.51,18.53,22400.0,18.56,18.56,18.51,18.53,22400.0
2009-07-07 10:05:00,18.53,18.53,18.5,18.5,19100.0,18.53,18.53,18.5,18.5,19100.0
2009-07-07 10:10:00,18.5,18.5,18.45,18.46,16800.0,18.5,18.5,18.45,18.46,16800.0
2009-07-07 10:15:00,18.45,18.46,18.41,18.41,21200.0,18.45,18.46,18.41,18.41,21200.0
2009-07-07 10:20:00,18.41,18.49,18.41,18.47,36200.0,18.41,18.49,18.41,18.47,36200.0
2009-07-07 10:25:00,18.46,18.49,18.43,18.45,77300.0,18.46,18.49,18.43,18.45,77300.0
2009-07-07 10:30:00,18.44,18.46,18.42,18.45,24800.0,18.44,18.46,18.42,18.45,24800.0
2009-07-07 10:35:00,18.46,18.49,18.44,18.49,25200.0,18.46,18.49,18.44,18.49,25200.0
2009-07-07 10:40:00,18.48,18.52,18.46,18.52,21400.0,18.48,18.52,18.46,18.52,21400.0
2009-07-07 10:45:00,18.52,18.52,18.46,18.46,18800.0,18.52,18.52,18.46,18.46,18800.0
2009-07-07 10:50:00,18.45,18.46,18.44,18.44,7900.0,18.45,18.46,18.44,18.44,7900.0
2009-07-07 10:55:00,18.44,18.45,18.42,18.45,17800.0,18.44,18.45,18.42,18.45,17800.0
2009-07-07 11:00:00,18.45,18.49,18.45,18.48,39500.0,18.45,18.49,18.45,18.48,39500.0
2009-07-07 11:05:00,18.48,18.49,18.46,18.47,10000.0,18.48,18.49,18.46,18.47,10000.0
2009-07-07 11:10:00,18.47,18.48,18.46,18.47,6400.0,18.47,18.48,18.46,18.47,6400.0
2009-07-07 11:15:00,18.47,18.47,18.45,18.45,24900.0,18.47,18.47,18.45,18.45,24900.0
2009-07-07 11:20:00,18.45,18.48,18.44,18.48,28600.0,18.45,18.48,18.44,18.48,28600.0
2009-07-07 11:25:00,18.47,18.48,18.4,18.41,62900.0,18.47,18.48,18.4,18.41,62900.0
2009-07-07 11:30:00,18.4,18.44,18.4,18.43,12600.0,18.4,18.44,18.4,18.43,12600.0
2009-07-07 11:35:00,18.43,18.46,18.41,18.41,36100.0,18.43,18.46,18.41,18.41,36100.0
2009-07-07 11:40:00,18.41,18.42,18.38,18.4,29300.0,18.41,18.42,18.38,18.4,29300.0
2009-07-07 11:45:00,18.41,18.41,18.38,18.4,15900.0,18.41,18.41,18.38,18.4,15900.0
2009-07-07 11:50:00,18.41,18.42,18.39,18.4,17600.0,18.41,18.42,18.39,18.4,17600.0
2009-07-07 11:55:00,18.4,18.4,18.4,18.4,4400.0,18.4,18.4,18.4,18.4,4400.0
2009-07-07 12:00:00,18.4,18.41,18.39,18.41,22800.0,18.4,18.41,18.39,18.41,22800.0
2009-07-07 12:05:00,18.4,18.42,18.38,18.38,13700.0,18.4,18.42,18.38,18.38,13700.0
2009-07-07 12:10:00,18.39,18.42,18.39,18.4,14000.0,18.39,18.42,18.39,18.4,14000.0
2009-07-07 12:15:00,18.4,18.41,18.39,18.39,5000.0,18.4,18.41,18.39,18.39,5000.0
2009-07-07 12:20:00,18.39,18.4,18.36,18.36,10900.0,18.39,18.4,18.36,18.36,10900.0
2009-07-07 12:25:00,18.36,18.37,18.36,18.37,6400.0,18.36,18.37,18.36,18.37,6400.0
2009-07-07 12:30:00,18.37,18.37,18.36,18.36,10700.0,18.37,18.37,18.36,18.36,10700.0
2009-07-07 12:35:00,18.36,18.37,18.31,18.31,53000.0,18.36,18.37,18.31,18.31,53000.0
2009-07-07 12:40:00,18.3,18.32,18.3,18.31,53000.0,18.3,18.32,18.3,18.31,53000.0
2009-07-07 12:45:00,18.32,18.32,18.29,18.31,33300.0,18.32,18.32,18.29,18.31,33300.0
2009-07-07 12:50:00,18.32,18.34,18.32,18.33,10700.0,18.32,18.34,18.32,18.33,10700.0
2009-07-07 12:55:00,18.33,18.33,18.26,18.27,60700.0,18.33,18.33,18.26,18.27,60700.0
2009-07-07 13:00:00,18.27,18.29,18.27,18.29,31900.0,18.27,18.29,18.27,18.29,31900.0
2009-07-07 13:05:00,18.28,18.32,18.28,18.32,14400.0,18.28,18.32,18.28,18.32,14400.0
2009-07-07 13:10:00,18.33,18.36,18.33,18.35,20700.0,18.33,18.36,18.33,18.35,20700.0
2009-07-07 13:15:00,18.35,18.36,18.34,18.34,5300.0,18.35,18.36,18.34,18.34,5300.0
2009-07-07 13:20:00,18.34,18.35,18.33,18.33,14500.0,18.34,18.35,18.33,18.33,14500.0
2009-07-07 13:25:00,18.33,18.34,18.31,18.31,11700.0,18.33,18.34,18.31,18.31,11700.0
2009-07-07 13:30:00,18.32,18.33,18.31,18.31,14700.0,18.32,18.33,18.31,18.31,14700.0
2009-07-07 13:35:00,18.31,18.32,18.29,18.29,8500.0,18.31,18.32,18.29,18.29,8500.0
2009-07-07 13:40:00,18.29,18.31,18.28,18.29,19300.0,18.29,18.31,18.28,18.29,19300.0
2009-07-07 13:45:00,18.28,18.28,18.24,18.24,25800.0,18.28,18.28,18.24,18.24,25800.0
2009-07-07 13:50:00,18.25,18.25,18.22,18.22,9900.0,18.25,18.25,18.22,18.22,9900.0
2009-07-07 13:55:00,18.23,18.24,18.22,18.24,4800.0,18.23,18.24,18.22,18.24,4800.0
2009-07-07 14:00:00,18.24,18.26,18.24,18.25,7500.0,18.24,18.26,18.24,18.25,7500.0
2009-07-07 14:05:00,18.25,18.26,18.25,18.25,6900.0,18.25,18.26,18.25,18.25,6900.0
2009-07-07 14:10:00,18.25,18.29,18.25,18.29,7900.0,18.25,18.29,18.25,18.29,7900.0
2009-07-07 14:15:00,18.29,18.29,18.27,18.27,8100.0,18.29,18.29,18.27,18.27,8100.0
2009-07-07 14:20:00,18.28,18.31,18.28,18.31,6100.0,18.28,18.31,18.28,18.31,6100.0
2009-07-07 14:25:00,18.31,18.32,18.3,18.32,3700.0,18.31,18.32,18.3,18.32,3700.0
2009-07-07 14:30:00,18.31,18.31,18.28,18.3,14200.0,18.31,18.31,18.28,18.3,14200.0
2009-07-07 14:35:00,18.29,18.33,18.29,18.32,9500.0,18.29,18.33,18.29,18.32,9500.0
2009-07-07 14:40:00,18.33,18.33,18.32,18.33,2900.0,18.33,18.33,18.32,18.33,2900.0
2009-07-07 14:45:00,18.32,18.33,18.31,18.31,13800.0,18.32,18.33,18.31,18.31,13800.0
2009-07-07 14:50:00,18.31,18.32,18.25,18.28,19100.0,18.31,18.32,18.25,18.28,19100.0
2009-07-07 14:55:00,18.28,18.29,18.28,18.29,3700.0,18.28,18.29,18.28,18.29,3700.0
2009-07-07 15:00:00,18.28,18.28,18.25,18.25,19000.0,18.28,18.28,18.25,18.25,19000.0
2009-07-07 15:05:00,18.25,18.26,18.23,18.25,14600.0,18.25,18.26,18.23,18.25,14600.0
2009-07-07 15:10:00,18.25,18.26,18.25,18.25,4900.0,18.25,18.26,18.25,18.25,4900.0
2009-07-07 15:15:00,18.25,18.29,18.25,18.28,19300.0,18.25,18.29,18.25,18.28,19300.0
2009-07-07 15:20:00,18.29,18.3,18.28,18.3,17200.0,18.29,18.3,18.28,18.3,17200.0
2009-07-07 15:25:00,18.3,18.37,18.29,18.34,98300.0,18.3,18.37,18.29,18.34,98300.0
2009-07-07 15:30:00,18.34,18.35,18.33,18.34,12600.0,18.34,18.35,18.33,18.34,12600.0
2009-07-07 15:35:00,18.35,18.35,18.31,18.31,34200.0,18.35,18.35,18.31,18.31,34200.0
2009-07-07 15:40:00,18.31,18.32,18.29,18.29,28500.0,18.31,18.32,18.29,18.29,28500.0
2009-07-07 15:45:00,18.3,18.3,18.27,18.27,22200.0,18.3,18.3,18.27,18.27,22200.0
2009-07-07 15:50:00,18.28,18.28,18.21,18.22,62400.0,18.28,18.28,18.21,18.22,62400.0
2009-07-07 15:55:00,18.22,18.23,18.2,18.2,83700.0,18.22,18.23,18.2,18.2,83700.0
2009-07-08 09:30:00,18.21,18.3,18.14,18.2,18500.0,18.21,18.3,18.14,18.2,18500.0
2009-07-08 09:35:00,18.22,18.26,18.16,18.16,16900.0,18.22,18.26,18.16,18.16,16900.0
2009-07-08 09:40:00,18.16,18.2,18.13,18.14,30000.0,18.16,18.2,18.13,18.14,30000.0
2009-07-08 09:45:00,18.14,18.17,18.12,18.13,21000.0,18.14,18.17,18.12,18.13,21000.0
2009-07-08 09:50:00,18.13,18.14,18.04,18.05,22600.0,18.13,18.14,18.04,18.05,22600.0
2009-07-08 09:55:00,18.05,18.05,17.98,17.98,41000.0,18.05,18.05,17.98,17.98,41000.0
2009-07-08 10:00:00,17.99,18.03,17.98,18.0,68200.0,17.99,18.03,17.98,18.0,68200.0
2009-07-08 10:05:00,18.0,18.02,17.99,17.99,87500.0,18.0,18.02,17.99,17.99,87500.0
2009-07-08 10:10:00,17.99,18.01,17.98,17.99,29300.0,17.99,18.01,17.98,17.99,29300.0
2009-07-08 10:15:00,17.99,18.0,17.98,17.99,32400.0,17.99,18.0,17.98,17.99,32400.0
2009-07-08 10:20:00,17.99,18.03,17.98,18.01,44600.0,17.99,18.03,17.98,18.01,44600.0
2009-07-08 10:25:00,18.0,18.01,17.95,17.99,21300.0,18.0,18.01,17.95,17.99,21300.0
2009-07-08 10:30:00,17.99,18.0,17.94,17.96,20700.0,17.99,18.0,17.94,17.96,20700.0
2009-07-08 10:35:00,17.95,17.96,17.91,17.93,25600.0,17.95,17.96,17.91,17.93,25600.0
2009-07-08 10:40:00,17.92,17.93,17.9,17.91,38100.0,17.92,17.93,17.9,17.91,38100.0
2009-07-08 10:45:00,17.9,17.92,17.89,17.9,18300.0,17.9,17.92,17.89,17.9,18300.0
2009-07-08 10:50:00,17.88,17.9,17.87,17.87,18800.0,17.88,17.9,17.87,17.87,18800.0
2009-07-08 10:55:00,17.87,17.9,17.86,17.88,44900.0,17.87,17.9,17.86,17.88,44900.0
2009-07-08 11:00:00,17.87,17.91,17.87,17.9,28800.0,17.87,17.91,17.87,17.9,28800.0
2009-07-08 11:05:00,17.89,17.93,17.86,17.92,84300.0,17.89,17.93,17.86,17.92,84300.0
2009-07-08 11:10:00,17.92,17.93,17.91,17.93,12700.0,17.92,17.93,17.91,17.93,12700.0
2009-07-08 11:15:00,17.92,17.94,17.91,17.92,49900.0,17.92,17.94,17.91,17.92,49900.0
2009-07-08 11:20:00,17.92,17.93,17.89,17.89,48700.0,17.92,17.93,17.89,17.89,48700.0
2009-07-08 11:25:00,17.89,17.9,17.88,17.89,7000.0,17.89,17.9,17.88,17.89,7000.0
2009-07-08 11:30:00,17.88,17.89,17.87,17.89,11100.0,17.88,17.89,17.87,17.89,11100.0
2009-07-08 11:35:00,17.88,17.89,17.88,17.89,130200.0,17.88,17.89,17.88,17.89,130200.0
2009-07-08 11:40:00,17.89,17.91,17.88,17.9,14300.0,17.89,17.91,17.88,17.9,14300.0
2009-07-08 11:45:00,17.9,17.91,17.86,17.86,42300.0,17.9,17.91,17.86,17.86,42300.0
2009-07-08 11:50:00,17.87,17.87,17.83,17.83,26300.0,17.87,17.87,17.83,17.83,26300.0
2009-07-08 11:55:00,17.84,17.88,17.83,17.88,10600.0,17.84,17.88,17.83,17.88,10600.0
2009-07-08 12:00:00,17.88,17.93,17.88,17.91,49500.0,17.88,17.93,17.88,17.91,49500.0
2009-07-08 12:05:00,17.92,17.98,17.92,17.97,84600.0,17.92,17.98,17.92,17.97,84600.0
2009-07-08 12:10:00,17.97,17.98,17.97,17.97,8500.0,17.97,17.98,17.97,17.97,8500.0
2009-07-08 12:15:00,17.97,17.98,17.96,17.96,19200.0,17.97,17.98,17.96,17.96,19200.0
2009-07-08 12:20:00,17.96,17.98,17.95,17.98,17700.0,17.96,17.98,17.95,17.98,17700.0
2009-07-08 12:25:00,17.97,17.98,17.95,17.97,48000.0,17.97,17.98,17.95,17.97,48000.0
2009-07-08 12:30:00,17.97,18.0,17.97,17.99,73900.0,17.97,18.0,17.97,17.99,73900.0
2009-07-08 12:35:00,17.99,18.0,17.96,17.96,10400.0,17.99,18.0,17.96,17.96,10400.0
2009-07-08 12:40:00,17.96,17.97,17.96,17.97,27400.0,17.96,17.97,17.96,17.97,27400.0
2009-07-08 12:45:00,17.97,18.01,17.97,18.01,9400.0,17.97,18.01,17.97,18.01,9400.0
2009-07-08 12:50:00,18.01,18.04,18.01,18.03,13500.0,18.01,18.04,18.01,18.03,13500.0
2009-07-08 12:55:00,18.04,18.04,18.01,18.03,53300.0,18.04,18.04,18.01,18.03,53300.0
2009-07-08 13:00:00,18.03,18.06,18.01,18.05,52600.0,18.03,18.06,18.01,18.05,52600.0
2009-07-08 13:05:00,18.06,18.08,18.05,18.07,33500.0,18.06,18.08,18.05,18.07,33500.0
2009-07-08 13:10:00,18.07,18.07,18.02,18.02,43400.0,18.07,18.07,18.02,18.02,43400.0
2009-07-08 13:15:00,18.03,18.03,18.01,18.03,23200.0,18.03,18.03,18.01,18.03,23200.0
2009-07-08 13:20:00,18.02,18.06,18.02,18.05,39800.0,18.02,18.06,18.02,18.05,39800.0
2009-07-08 13:25:00,18.06,18.12,18.06,18.11,21700.0,18.06,18.12,18.06,18.11,21700.0
2009-07-08 13:30:00,18.12,18.14,18.09,18.09,22000.0,18.12,18.14,18.09,18.09,22000.0
2009-07-08 13:35:00,18.09,18.1,18.07,18.08,19600.0,18.09,18.1,18.07,18.08,19600.0
2009-07-08 13:40:00,18.09,18.09,18.08,18.09,3900.0,18.09,18.09,18.08,18.09,3900.0
2009-07-08 13:45:00,18.08,18.11,18.07,18.08,17100.0,18.08,18.11,18.07,18.08,17100.0
2009-07-08 13:50:00,18.07,18.08,18.05,18.05,9100.0,18.07,18.08,18.05,18.05,9100.0
2009-07-08 13:55:00,18.05,18.08,18.05,18.08,11500.0,18.05,18.08,18.05,18.08,11500.0
2009-07-08 14:00:00,18.07,18.11,18.07,18.1,12900.0,18.07,18.11,18.07,18.1,12900.0
2009-07-08 14:05:00,18.11,18.11,18.08,18.08,13900.0,18.11,18.11,18.08,18.08,13900.0
2009-07-08 14:10:00,18.08,18.1,18.07,18.08,29600.0,18.08,18.1,18.07,18.08,29600.0
2009-07-08 14:15:00,18.08,18.1,18.07,18.1,26000.0,18.08,18.1,18.07,18.1,26000.0
2009-07-08 14:20:00,18.1,18.12,18.08,18.1,41500.0,18.1,18.12,18.08,18.1,41500.0
2009-07-08 14:25:00,18.1,18.1,18.02,18.03,67600.0,18.1,18.1,18.02,18.03,67600.0
2009-07-08 14:30:00,18.03,18.03,17.98,17.99,21700.0,18.03,18.03,17.98,17.99,21700.0
2009-07-08 14:35:00,17.99,18.03,17.99,18.03,38000.0,17.99,18.03,17.99,18.03,38000.0
2009-07-08 14:40:00,18.03,18.04,18.03,18.03,9200.0,18.03,18.04,18.03,18.03,9200.0
2009-07-08 14:45:00,18.03,18.05,18.03,18.05,23500.0,18.03,18.05,18.03,18.05,23500.0
2009-07-08 14:50:00,18.05,18.11,18.05,18.1,23000.0,18.05,18.11,18.05,18.1,23000.0
2009-07-08 14:55:00,18.11,18.12,18.1,18.11,12400.0,18.11,18.12,18.1,18.11,12400.0
2009-07-08 15:00:00,18.12,18.13,18.1,18.13,25700.0,18.12,18.13,18.1,18.13,25700.0
2009-07-08 15:05:00,18.13,18.16,18.12,18.14,16900.0,18.13,18.16,18.12,18.14,16900.0
2009-07-08 15:10:00,18.15,18.17,18.13,18.17,13300.0,18.15,18.17,18.13,18.17,13300.0
2009-07-08 15:15:00,18.17,18.18,18.16,18.18,26300.0,18.17,18.18,18.16,18.18,26300.0
2009-07-08 15:20:00,18.19,18.19,18.15,18.16,24000.0,18.19,18.19,18.15,18.16,24000.0
2009-07-08 15:25:00,18.16,18.17,18.13,18.17,19700.0,18.16,18.17,18.13,18.17,19700.0
2009-07-08 15:30:00,18.17,18.19,18.17,18.18,15100.0,18.17,18.19,18.17,18.18,15100.0
2009-07-08 15:35:00,18.18,18.24,18.18,18.23,46600.0,18.18,18.24,18.18,18.23,46600.0
2009-07-08 15:40:00,18.22,18.27,18.22,18.25,25000.0,18.22,18.27,18.22,18.25,25000.0
2009-07-08 15:45:00,18.25,18.31,18.24,18.25,33300.0,18.25,18.31,18.24,18.25,33300.0
2009-07-08 15:50:00,18.25,18.26,18.2,18.22,56300.0,18.25,18.26,18.2,18.22,56300.0
2009-07-08 15:55:00,18.22,18.27,18.22,18.25,72000.0,18.22,18.27,18.22,18.25,72000.0
2009-07-09 09:30:00,18.27,18.4,18.27,18.37,7500.0,18.27,18.4,18.27,18.37,7500.0
2009-07-09 09:35:00,18.35,18.44,18.33,18.39,4400.0,18.35,18.44,18.33,18.39,4400.0
2009-07-09 09:40:00,18.39,18.41,18.26,18.33,18000.0,18.39,18.41,18.26,18.33,18000.0
2009-07-09 09:45:00,18.33,18.36,18.31,18.33,5700.0,18.33,18.36,18.31,18.33,5700.0
2009-07-09 09:50:00,18.31,18.38,18.28,18.38,10400.0,18.31,18.38,18.28,18.38,10400.0
2009-07-09 09:55:00,18.38,18.39,18.34,18.35,6600.0,18.38,18.39,18.34,18.35,6600.0
2009-07-09 10:00:00,18.35,18.41,18.34,18.41,14800.0,18.35,18.41,18.34,18.41,14800.0
2009-07-09 10:05:00,18.4,18.45,18.38,18.42,12600.0,18.4,18.45,18.38,18.42,12600.0
2009-07-09 10:10:00,18.42,18.42,18.39,18.4,4200.0,18.42,18.42,18.39,18.4,4200.0
2009-07-09 10:15:00,18.39,18.45,18.39,18.43,15500.0,18.39,18.45,18.39,18.43,15500.0
2009-07-09 10:20:00,18.43,18.51,18.43,18.49,34800.0,18.43,18.51,18.43,18.49,34800.0
2009-07-09 10:25:00,18.5,18.52,18.47,18.51,27800.0,18.5,18.52,18.47,18.51,27800.0
2009-07-09 10:30:00,18.51,18.52,18.46,18.49,19400.0,18.51,18.52,18.46,18.49,19400.0
2009-07-09 10:35:00,18.49,18.53,18.49,18.5,14800.0,18.49,18.53,18.49,18.5,14800.0
2009-07-09 10:40:00,18.5,18.56,18.5,18.52,12300.0,18.5,18.56,18.5,18.52,12300.0
2009-07-09 10:45:00,18.52,18.55,18.51,18.55,19200.0,18.52,18.55,18.51,18.55,19200.0
2009-07-09 10:50:00,18.53,18.55,18.51,18.55,13700.0,18.53,18.55,18.51,18.55,13700.0
2009-07-09 10:55:00,18.56,18.57,18.51,18.52,9200.0,18.56,18.57,18.51,18.52,9200.0
2009-07-09 11:00:00,18.52,18.52,18.5,18.51,10800.0,18.52,18.52,18.5,18.51,10800.0
2009-07-09 11:05:00,18.51,18.51,18.49,18.49,10200.0,18.51,18.51,18.49,18.49,10200.0
2009-07-09 11:10:00,18.49,18.49,18.44,18.44,27500.0,18.49,18.49,18.44,18.44,27500.0
2009-07-09 11:15:00,18.45,18.45,18.39,18.42,21300.0,18.45,18.45,18.39,18.42,21300.0
2009-07-09 11:20:00,18.42,18.45,18.4,18.44,9700.0,18.42,18.45,18.4,18.44,9700.0
2009-07-09 11:25:00,18.45,18.45,18.41,18.42,11100.0,18.45,18.45,18.41,18.42,11100.0
2009-07-09 11:30:00,18.41,18.5,18.41,18.49,17700.0,18.41,18.5,18.41,18.49,17700.0
2009-07-09 11:35:00,18.48,18.5,18.48,18.49,4500.0,18.48,18.5,18.48,18.49,4500.0
2009-07-09 11:40:00,18.49,18.5,18.49,18.5,2700.0,18.49,18.5,18.49,18.5,2700.0
2009-07-09 11:45:00,18.49,18.53,18.49,18.5,17000.0,18.49,18.53,18.49,18.5,17000.0
2009-07-09 11:50:00,18.5,18.51,18.5,18.5,5900.0,18.5,18.51,18.5,18.5,5900.0
2009-07-09 11:55:00,18.5,18.51,18.47,18.48,13400.0,18.5,18.51,18.47,18.48,13400.0
2009-07-09 12:00:00,18.48,18.49,18.46,18.49,6500.0,18.48,18.49,18.46,18.49,6500.0
2009-07-09 12:05:00,18.49,18.52,18.49,18.51,7500.0,18.49,18.52,18.49,18.51,7500.0
2009-07-09 12:10:00,18.51,18.52,18.49,18.5,22300.0,18.51,18.52,18.49,18.5,22300.0
2009-07-09 12:15:00,18.49,18.52,18.49,18.51,4600.0,18.49,18.52,18.49,18.51,4600.0
2009-07-09 12:20:00,18.51,18.52,18.5,18.5,11800.0,18.51,18.52,18.5,18.5,11800.0
2009-07-09 12:25:00,18.5,18.52,18.48,18.5,7400.0,18.5,18.52,18.48,18.5,7400.0
2009-07-09 12:30:00,18.51,18.52,18.5,18.5,3300.0,18.51,18.52,18.5,18.5,3300.0
2009-07-09 12:35:00,18.49,18.52,18.49,18.51,6300.0,18.49,18.52,18.49,18.51,6300.0
2009-07-09 12:40:00,18.51,18.52,18.5,18.5,8100.0,18.51,18.52,18.5,18.5,8100.0
2009-07-09 12:45:00,18.5,18.51,18.5,18.51,10100.0,18.5,18.51,18.5,18.51,10100.0
2009-07-09 12:50:00,18.5,18.54,18.5,18.54,5400.0,18.5,18.54,18.5,18.54,5400.0
2009-07-09 12:55:00,18.54,18.56,18.54,18.55,5800.0,18.54,18.56,18.54,18.55,5800.0
2009-07-09 13:00:00,18.56,18.56,18.52,18.52,52000.0,18.56,18.56,18.52,18.52,52000.0
2009-07-09 13:05:00,18.52,18.54,18.49,18.5,17900.0,18.52,18.54,18.49,18.5,17900.0
2009-07-09 13:10:00,18.5,18.55,18.5,18.53,13800.0,18.5,18.55,18.5,18.53,13800.0
2009-07-09 13:15:00,18.53,18.54,18.53,18.53,7700.0,18.53,18.54,18.53,18.53,7700.0
2009-07-09 13:20:00,18.53,18.56,18.53,18.53,13600.0,18.53,18.56,18.53,18.53,13600.0
2009-07-09 13:25:00,18.53,18.58,18.53,18.57,21500.0,18.53,18.58,18.53,18.57,21500.0
2009-07-09 13:30:00,18.57,18.57,18.54,18.55,18300.0,18.57,18.57,18.54,18.55,18300.0
2009-07-09 13:35:00,18.55,18.55,18.53,18.53,3400.0,18.55,18.55,18.53,18.53,3400.0
2009-07-09 13:40:00,18.53,18.56,18.52,18.55,19200.0,18.53,18.56,18.52,18.55,19200.0
2009-07-09 13:45:00,18.55,18.55,18.52,18.52,7900.0,18.55,18.55,18.52,18.52,7900.0
2009-07-09 13:50:00,18.52,18.52,18.51,18.51,5200.0,18.52,18.52,18.51,18.51,5200.0
2009-07-09 13:55:00,18.51,18.51,18.5,18.51,5300.0,18.51,18.51,18.5,18.51,5300.0
2009-07-09 14:00:00,18.52,18.52,18.5,18.5,18700.0,18.52,18.52,18.5,18.5,18700.0
2009-07-09 14:05:00,18.5,18.53,18.5,18.52,13400.0,18.5,18.53,18.5,18.52,13400.0
2009-07-09 14:10:00,18.53,18.56,18.52,18.53,8500.0,18.53,18.56,18.52,18.53,8500.0
2009-07-09 14:15:00,18.53,18.55,18.52,18.53,8000.0,18.53,18.55,18.52,18.53,8000.0
2009-07-09 14:20:00,18.52,18.53,18.52,18.52,2600.0,18.52,18.53,18.52,18.52,2600.0
2009-07-09 14:25:00,18.52,18.56,18.52,18.55,16900.0,18.52,18.56,18.52,18.55,16900.0
2009-07-09 14:30:00,18.55,18.56,18.55,18.55,2800.0,18.55,18.56,18.55,18.55,2800.0
2009-07-09 14:35:00,18.55,18.56,18.55,18.55,12300.0,18.55,18.56,18.55,18.55,12300.0
2009-07-09 14:40:00,18.56,18.57,18.55,18.55,9900.0,18.56,18.57,18.55,18.55,9900.0
2009-07-09 14:45:00,18.55,18.56,18.55,18.56,5700.0,18.55,18.56,18.55,18.56,5700.0
2009-07-09 14:50:00,18.55,18.56,18.55,18.55,3800.0,18.55,18.56,18.55,18.55,3800.0
2009-07-09 14:55:00,18.55,18.57,18.54,18.55,21000.0,18.55,18.57,18.54,18.55,21000.0
2009-07-09 15:00:00,18.55,18.56,18.54,18.55,21100.0,18.55,18.56,18.54,18.55,21100.0
2009-07-09 15:05:00,18.54,18.55,18.52,18.52,9200.0,18.54,18.55,18.52,18.52,9200.0
2009-07-09 15:10:00,18.53,18.55,18.53,18.54,11100.0,18.53,18.55,18.53,18.54,11100.0
2009-07-09 15:15:00,18.54,18.56,18.53,18.55,14300.0,18.54,18.56,18.53,18.55,14300.0
2009-07-09 15:20:00,18.56,18.56,18.5,18.51,10200.0,18.56,18.56,18.5,18.51,10200.0
2009-07-09 15:25:00,18.51,18.53,18.49,18.53,16900.0,18.51,18.53,18.49,18.53,16900.0
2009-07-09 15:30:00,18.52,18.53,18.47,18.48,14700.0,18.52,18.53,18.47,18.48,14700.0
2009-07-09 15:35:00,18.49,18.51,18.48,18.51,23500.0,18.49,18.51,18.48,18.51,23500.0
2009-07-09 15:40:00,18.51,18.53,18.5,18.5,18700.0,18.51,18.53,18.5,18.5,18700.0
2009-07-09 15:45:00,18.5,18.54,18.5,18.52,14800.0,18.5,18.54,18.5,18.52,14800.0
2009-07-09 15:50:00,18.52,18.52,18.5,18.51,44100.0,18.52,18.52,18.5,18.51,44100.0
2009-07-09 15:55:00,18.51,18.55,18.49,18.55,152900.0,18.51,18.55,18.49,18.55,152900.0
2009-07-10 09:30:00,18.47,18.53,18.34,18.41,6400.0,18.47,18.53,18.34,18.41,6400.0
2009-07-10 09:35:00,18.44,18.54,18.4,18.48,11300.0,18.44,18.54,18.4,18.48,11300.0
2009-07-10 09:40:00,18.48,18.58,18.48,18.54,4400.0,18.48,18.58,18.48,18.54,4400.0
2009-07-10 09:45:00,18.54,18.6,18.53,18.6,5600.0,18.54,18.6,18.53,18.6,5600.0
2009-07-10 09:50:00,18.61,18.64,18.6,18.6,9300.0,18.61,18.64,18.6,18.6,9300.0
2009-07-10 09:55:00,18.59,18.6,18.48,18.57,13000.0,18.59,18.6,18.48,18.57,13000.0
2009-07-10 10:00:00,18.58,18.65,18.57,18.64,24000.0,18.58,18.65,18.57,18.64,24000.0
2009-07-10 10:05:00,18.64,18.64,18.57,18.61,13600.0,18.64,18.64,18.57,18.61,13600.0
2009-07-10 10:10:00,18.6,18.68,18.59,18.68,16300.0,18.6,18.68,18.59,18.68,16300.0
2009-07-10 10:15:00,18.68,18.69,18.63,18.66,9100.0,18.68,18.69,18.63,18.66,9100.0
2009-07-10 10:20:00,18.66,18.67,18.63,18.65,17600.0,18.66,18.67,18.63,18.65,17600.0
2009-07-10 10:25:00,18.65,18.67,18.65,18.67,7400.0,18.65,18.67,18.65,18.67,7400.0
2009-07-10 10:30:00,18.67,18.67,18.64,18.65,8200.0,18.67,18.67,18.64,18.65,8200.0
2009-07-10 10:35:00,18.65,18.65,18.63,18.63,4800.0,18.65,18.65,18.63,18.63,4800.0
2009-07-10 10:40:00,18.63,18.64,18.62,18.62,9200.0,18.63,18.64,18.62,18.62,9200.0
2009-07-10 10:45:00,18.62,18.67,18.61,18.66,24500.0,18.62,18.67,18.61,18.66,24500.0
2009-07-10 10:50:00,18.66,18.67,18.64,18.65,6400.0,18.66,18.67,18.64,18.65,6400.0
2009-07-10 10:55:00,18.66,18.69,18.65,18.65,11300.0,18.66,18.69,18.65,18.65,11300.0
2009-07-10 11:00:00,18.66,18.66,18.58,18.58,6500.0,18.66,18.66,18.58,18.58,6500.0
2009-07-10 11:05:00,18.58,18.6,18.57,18.6,6900.0,18.58,18.6,18.57,18.6,6900.0
2009-07-10 11:10:00,18.59,18.6,18.56,18.57,6100.0,18.59,18.6,18.56,18.57,6100.0
2009-07-10 11:15:00,18.56,18.58,18.53,18.54,8900.0,18.56,18.58,18.53,18.54,8900.0
2009-07-10 11:20:00,18.54,18.54,18.48,18.53,8500.0,18.54,18.54,18.48,18.53,8500.0
2009-07-10 11:25:00,18.52,18.52,18.5,18.52,16500.0,18.52,18.52,18.5,18.52,16500.0
2009-07-10 11:30:00,18.52,18.54,18.5,18.53,9200.0,18.52,18.54,18.5,18.53,9200.0
2009-07-10 11:35:00,18.53,18.54,18.5,18.51,3000.0,18.53,18.54,18.5,18.51,3000.0
2009-07-10 11:40:00,18.5,18.53,18.5,18.52,4600.0,18.5,18.53,18.5,18.52,4600.0
2009-07-10 11:45:00,18.51,18.52,18.5,18.51,5800.0,18.51,18.52,18.5,18.51,5800.0
2009-07-10 11:50:00,18.51,18.53,18.51,18.53,5800.0,18.51,18.53,18.51,18.53,5800.0
2009-07-10 11:55:00,18.53,18.53,18.5,18.5,3800.0,18.53,18.53,18.5,18.5,3800.0
2009-07-10 12:00:00,18.5,18.52,18.5,18.52,5000.0,18.5,18.52,18.5,18.52,5000.0
2009-07-10 12:05:00,18.52,18.54,18.51,18.53,2600.0,18.52,18.54,18.51,18.53,2600.0
2009-07-10 12:10:00,18.53,18.54,18.53,18.53,3700.0,18.53,18.54,18.53,18.53,3700.0
2009-07-10 12:15:00,18.53,18.54,18.5,18.5,9100.0,18.53,18.54,18.5,18.5,9100.0
2009-07-10 12:20:00,18.5,18.51,18.5,18.5,7200.0,18.5,18.51,18.5,18.5,7200.0
2009-07-10 12:25:00,18.5,18.52,18.5,18.51,3900.0,18.5,18.52,18.5,18.51,3900.0
2009-07-10 12:30:00,18.51,18.52,18.51,18.51,3200.0,18.51,18.52,18.51,18.51,3200.0
2009-07-10 12:35:00,18.51,18.53,18.51,18.53,4700.0,18.51,18.53,18.51,18.53,4700.0
2009-07-10 12:40:00,18.54,18.58,18.53,18.58,12800.0,18.54,18.58,18.53,18.58,12800.0
2009-07-10 12:45:00,18.57,18.58,18.55,18.55,7900.0,18.57,18.58,18.55,18.55,7900.0
2009-07-10 12:50:00,18.55,18.56,18.53,18.53,6200.0,18.55,18.56,18.53,18.53,6200.0
2009-07-10 12:55:00,18.53,18.53,18.51,18.52,6800.0,18.53,18.53,18.51,18.52,6800.0
2009-07-10 13:00:00,18.52,18.52,18.51,18.51,2900.0,18.52,18.52,18.51,18.51,2900.0
2009-07-10 13:05:00,18.51,18.52,18.5,18.51,4400.0,18.51,18.52,18.5,18.51,4400.0
2009-07-10 13:10:00,18.51,18.51,18.49,18.49,16200.0,18.51,18.51,18.49,18.49,16200.0
2009-07-10 13:15:00,18.49,18.5,18.48,18.5,12800.0,18.49,18.5,18.48,18.5,12800.0
2009-07-10 13:20:00,18.49,18.51,18.49,18.51,7300.0,18.49,18.51,18.49,18.51,7300.0
2009-07-10 13:25:00,18.5,18.51,18.49,18.49,11700.0,18.5,18.51,18.49,18.49,11700.0
2009-07-10 13:30:00,18.49,18.5,18.47,18.48,10900.0,18.49,18.5,18.47,18.48,10900.0
2009-07-10 13:35:00,18.48,18.5,18.48,18.49,8000.0,18.48,18.5,18.48,18.49,8000.0
2009-07-10 13:40:00,18.49,18.54,18.49,18.53,10300.0,18.49,18.54,18.49,18.53,10300.0
2009-07-10 13:45:00,18.54,18.54,18.5,18.5,8000.0,18.54,18.54,18.5,18.5,8000.0
2009-07-10 13:50:00,18.5,18.51,18.5,18.5,5300.0,18.5,18.51,18.5,18.5,5300.0
2009-07-10 13:55:00,18.5,18.51,18.5,18.5,6600.0,18.5,18.51,18.5,18.5,6600.0
2009-07-10 14:00:00,18.5,18.5,18.5,18.5,5000.0,18.5,18.5,18.5,18.5,5000.0
2009-07-10 14:05:00,18.5,18.51,18.49,18.49,8600.0,18.5,18.51,18.49,18.49,8600.0
2009-07-10 14:10:00,18.49,18.5,18.48,18.49,13100.0,18.49,18.5,18.48,18.49,13100.0
2009-07-10 14:15:00,18.48,18.52,18.48,18.52,10400.0,18.48,18.52,18.48,18.52,10400.0
2009-07-10 14:20:00,18.51,18.52,18.49,18.49,4900.0,18.51,18.52,18.49,18.49,4900.0
2009-07-10 14:25:00,18.49,18.5,18.48,18.5,15000.0,18.49,18.5,18.48,18.5,15000.0
2009-07-10 14:30:00,18.5,18.52,18.49,18.49,9200.0,18.5,18.52,18.49,18.49,9200.0
2009-07-10 14:35:00,18.49,18.53,18.49,18.53,8800.0,18.49,18.53,18.49,18.53,8800.0
2009-07-10 14:40:00,18.52,18.53,18.5,18.5,8200.0,18.52,18.53,18.5,18.5,8200.0
2009-07-10 14:45:00,18.5,18.52,18.49,18.52,11100.0,18.5,18.52,18.49,18.52,11100.0
2009-07-10 14:50:00,18.53,18.54,18.49,18.49,8800.0,18.53,18.54,18.49,18.49,8800.0
2009-07-10 14:55:00,18.49,18.52,18.49,18.49,8400.0,18.49,18.52,18.49,18.49,8400.0
2009-07-10 15:00:00,18.49,18.51,18.49,18.51,14700.0,18.49,18.51,18.49,18.51,14700.0
2009-07-10 15:05:00,18.52,18.54,18.5,18.5,5400.0,18.52,18.54,18.5,18.5,5400.0
2009-07-10 15:10:00,18.5,18.51,18.5,18.5,3600.0,18.5,18.51,18.5,18.5,3600.0
2009-07-10 15:15:00,18.5,18.53,18.5,18.52,4200.0,18.5,18.53,18.5,18.52,4200.0
2009-07-10 15:20:00,18.52,18.52,18.49,18.49,10300.0,18.52,18.52,18.49,18.49,10300.0
2009-07-10 15:25:00,18.5,18.52,18.49,18.52,6700.0,18.5,18.52,18.49,18.52,6700.0
2009-07-10 15:30:00,18.52,18.52,18.5,18.5,7200.0,18.52,18.52,18.5,18.5,7200.0
2009-07-10 15:35:00,18.5,18.52,18.5,18.5,11700.0,18.5,18.52,18.5,18.5,11700.0
2009-07-10 15:40:00,18.5,18.52,18.49,18.51,18300.0,18.5,18.52,18.49,18.51,18300.0
2009-07-10 15:45:00,18.52,18.57,18.51,18.54,13900.0,18.52,18.57,18.51,18.54,13900.0
2009-07-10 15:50:00,18.55,18.56,18.51,18.52,30900.0,18.55,18.56,18.51,18.52,30900.0
2009-07-10 15:55:00,18.52,18.54,18.5,18.53,55800.0,18.52,18.54,18.5,18.53,55800.0
2009-07-13 09:30:00,18.51,18.54,18.45,18.46,7200.0,18.51,18.54,18.45,18.46,7200.0
2009-07-13 09:35:00,18.46,18.47,18.36,18.37,8600.0,18.46,18.47,18.36,18.37,8600.0
2009-07-13 09:40:00,18.37,18.43,18.35,18.41,10400.0,18.37,18.43,18.35,18.41,10400.0
2009-07-13 09:45:00,18.41,18.41,18.3,18.36,9100.0,18.41,18.41,18.3,18.36,9100.0
2009-07-13 09:50:00,18.35,18.35,18.32,18.34,11800.0,18.35,18.35,18.32,18.34,11800.0
2009-07-13 09:55:00,18.34,18.36,18.3,18.3,12400.0,18.34,18.36,18.3,18.3,12400.0
2009-07-13 10:00:00,18.3,18.32,18.21,18.21,8900.0,18.3,18.32,18.21,18.21,8900.0
2009-07-13 10:05:00,18.21,18.31,18.21,18.26,12200.0,18.21,18.31,18.21,18.26,12200.0
2009-07-13 10:10:00,18.25,18.3,18.25,18.28,8100.0,18.25,18.3,18.25,18.28,8100.0
2009-07-13 10:15:00,18.28,18.28,18.23,18.28,7200.0,18.28,18.28,18.23,18.28,7200.0
2009-07-13 10:20:00,18.31,18.4,18.31,18.37,22200.0,18.31,18.4,18.31,18.37,22200.0
2009-07-13 10:25:00,18.38,18.42,18.35,18.36,9600.0,18.38,18.42,18.35,18.36,9600.0
2009-07-13 10:30:00,18.37,18.5,18.37,18.44,15900.0,18.37,18.5,18.37,18.44,15900.0
2009-07-13 10:35:00,18.44,18.47,18.44,18.45,4900.0,18.44,18.47,18.44,18.45,4900.0
2009-07-13 10:40:00,18.46,18.47,18.44,18.45,7900.0,18.46,18.47,18.44,18.45,7900.0
2009-07-13 10:45:00,18.45,18.49,18.45,18.47,11100.0,18.45,18.49,18.45,18.47,11100.0
2009-07-13 10:50:00,18.47,18.5,18.46,18.49,9600.0,18.47,18.5,18.46,18.49,9600.0
2009-07-13 10:55:00,18.49,18.59,18.49,18.58,16000.0,18.49,18.59,18.49,18.58,16000.0
2009-07-13 11:00:00,18.58,18.58,18.54,18.54,7400.0,18.58,18.58,18.54,18.54,7400.0
2009-07-13 11:05:00,18.55,18.55,18.52,18.53,4200.0,18.55,18.55,18.52,18.53,4200.0
2009-07-13 11:10:00,18.52,18.53,18.52,18.52,2300.0,18.52,18.53,18.52,18.52,2300.0
2009-07-13 11:15:00,18.53,18.53,18.5,18.51,6200.0,18.53,18.53,18.5,18.51,6200.0
2009-07-13 11:20:00,18.53,18.56,18.52,18.56,11100.0,18.53,18.56,18.52,18.56,11100.0
2009-07-13 11:25:00,18.56,18.56,18.53,18.53,2600.0,18.56,18.56,18.53,18.53,2600.0
2009-07-13 11:30:00,18.54,18.67,18.54,18.66,17800.0,18.54,18.67,18.54,18.66,17800.0
2009-07-13 11:35:00,18.65,18.7,18.65,18.67,10200.0,18.65,18.7,18.65,18.67,10200.0
2009-07-13 11:40:00,18.66,18.67,18.65,18.65,4000.0,18.66,18.67,18.65,18.65,4000.0
2009-07-13 11:45:00,18.66,18.7,18.66,18.67,10100.0,18.66,18.7,18.66,18.67,10100.0
2009-07-13 11:50:00,18.67,18.68,18.66,18.67,6400.0,18.67,18.68,18.66,18.67,6400.0
2009-07-13 11:55:00,18.68,18.68,18.66,18.67,3200.0,18.68,18.68,18.66,18.67,3200.0
2009-07-13 12:00:00,18.67,18.68,18.67,18.67,7400.0,18.67,18.68,18.67,18.67,7400.0
2009-07-13 12:05:00,18.66,18.66,18.62,18.62,5500.0,18.66,18.66,18.62,18.62,5500.0
2009-07-13 12:10:00,18.63,18.63,18.61,18.61,4000.0,18.63,18.63,18.61,18.61,4000.0
2009-07-13 12:15:00,18.61,18.61,18.59,18.59,5500.0,18.61,18.61,18.59,18.59,5500.0
2009-07-13 12:20:00,18.59,18.59,18.59,18.59,2400.0,18.59,18.59,18.59,18.59,2400.0
2009-07-13 12:25:00,18.59,18.6,18.59,18.6,2500.0,18.59,18.6,18.59,18.6,2500.0
2009-07-13 12:30:00,18.59,18.6,18.59,18.59,2800.0,18.59,18.6,18.59,18.59,2800.0
2009-07-13 12:35:00,18.6,18.6,18.59,18.59,3600.0,18.6,18.6,18.59,18.59,3600.0
2009-07-13 12:40:00,18.59,18.6,18.59,18.59,2700.0,18.59,18.6,18.59,18.59,2700.0
2009-07-13 12:45:00,18.6,18.63,18.59,18.61,21100.0,18.6,18.63,18.59,18.61,21100.0
2009-07-13 12:50:00,18.61,18.63,18.59,18.59,10900.0,18.61,18.63,18.59,18.59,10900.0
2009-07-13 12:55:00,18.59,18.6,18.57,18.57,8300.0,18.59,18.6,18.57,18.57,8300.0
2009-07-13 13:00:00,18.57,18.6,18.57,18.6,8900.0,18.57,18.6,18.57,18.6,8900.0
2009-07-13 13:05:00,18.6,18.61,18.58,18.61,7800.0,18.6,18.61,18.58,18.61,7800.0
2009-07-13 13:10:00,18.61,18.61,18.56,18.57,16400.0,18.61,18.61,18.56,18.57,16400.0
2009-07-13 13:15:00,18.57,18.58,18.56,18.58,12000.0,18.57,18.58,18.56,18.58,12000.0
2009-07-13 13:20:00,18.58,18.59,18.57,18.57,35600.0,18.58,18.59,18.57,18.57,35600.0
2009-07-13 13:25:00,18.58,18.62,18.58,18.58,19700.0,18.58,18.62,18.58,18.58,19700.0
2009-07-13 13:30:00,18.58,18.58,18.54,18.56,22600.0,18.58,18.58,18.54,18.56,22600.0
2009-07-13 13:35:00,18.56,18.58,18.56,18.57,4900.0,18.56,18.58,18.56,18.57,4900.0
2009-07-13 13:40:00,18.57,18.58,18.56,18.56,4100.0,18.57,18.58,18.56,18.56,4100.0
2009-07-13 13:45:00,18.57,18.59,18.56,18.58,5700.0,18.57,18.59,18.56,18.58,5700.0
2009-07-13 13:50:00,18.58,18.59,18.58,18.59,4800.0,18.58,18.59,18.58,18.59,4800.0
2009-07-13 13:55:00,18.59,18.59,18.56,18.56,16500.0,18.59,18.59,18.56,18.56,16500.0
2009-07-13 14:00:00,18.56,18.57,18.55,18.55,9200.0,18.56,18.57,18.55,18.55,9200.0
2009-07-13 14:05:00,18.56,18.57,18.54,18.54,19100.0,18.56,18.57,18.54,18.54,19100.0
2009-07-13 14:10:00,18.54,18.58,18.54,18.57,11800.0,18.54,18.58,18.54,18.57,11800.0
2009-07-13 14:15:00,18.57,18.59,18.55,18.58,44500.0,18.57,18.59,18.55,18.58,44500.0
2009-07-13 14:20:00,18.58,18.64,18.58,18.63,14400.0,18.58,18.64,18.58,18.63,14400.0
2009-07-13 14:25:00,18.63,18.63,18.6,18.6,5100.0,18.63,18.63,18.6,18.6,5100.0
2009-07-13 14:30:00,18.61,18.62,18.61,18.61,7400.0,18.61,18.62,18.61,18.61,7400.0
2009-07-13 14:35:00,18.61,18.66,18.61,18.64,64000.0,18.61,18.66,18.61,18.64,64000.0
2009-07-13 14:40:00,18.65,18.65,18.6,18.62,14600.0,18.65,18.65,18.6,18.62,14600.0
2009-07-13 14:45:00,18.62,18.63,18.61,18.62,11700.0,18.62,18.63,18.61,18.62,11700.0
2009-07-13 14:50:00,18.63,18.65,18.6,18.6,16300.0,18.63,18.65,18.6,18.6,16300.0
2009-07-13 14:55:00,18.59,18.65,18.57,18.64,64300.0,18.59,18.65,18.57,18.64,64300.0
2009-07-13 15:00:00,18.64,18.65,18.61,18.61,11700.0,18.64,18.65,18.61,18.61,11700.0
2009-07-13 15:05:00,18.61,18.62,18.59,18.59,7900.0,18.61,18.62,18.59,18.59,7900.0
2009-07-13 15:10:00,18.59,18.64,18.58,18.6,33300.0,18.59,18.64,18.58,18.6,33300.0
2009-07-13 15:15:00,18.61,18.62,18.6,18.62,11500.0,18.61,18.62,18.6,18.62,11500.0
2009-07-13 15:20:00,18.63,18.63,18.58,18.6,54500.0,18.63,18.63,18.58,18.6,54500.0
2009-07-13 15:25:00,18.59,18.61,18.59,18.59,7700.0,18.59,18.61,18.59,18.59,7700.0
2009-07-13 15:30:00,18.59,18.62,18.57,18.61,17200.0,18.59,18.62,18.57,18.61,17200.0
2009-07-13 15:35:00,18.59,18.63,18.57,18.61,48700.0,18.59,18.63,18.57,18.61,48700.0
2009-07-13 15:40:00,18.61,18.64,18.6,18.63,23400.0,18.61,18.64,18.6,18.63,23400.0
2009-07-13 15:45:00,18.63,18.64,18.59,18.6,18200.0,18.63,18.64,18.59,18.6,18200.0
2009-07-13 15:50:00,18.6,18.66,18.6,18.65,34900.0,18.6,18.66,18.6,18.65,34900.0
2009-07-13 15:55:00,18.65,18.67,18.62,18.67,43300.0,18.65,18.67,18.62,18.67,43300.0
2009-07-14 09:30:00,18.67,18.7,18.5,18.63,5500.0,18.67,18.7,18.5,18.63,5500.0
2009-07-14 09:35:00,18.66,18.66,18.53,18.62,5100.0,18.66,18.66,18.53,18.62,5100.0
2009-07-14 09:40:00,18.64,18.65,18.53,18.53,4200.0,18.64,18.65,18.53,18.53,4200.0
2009-07-14 09:45:00,18.54,18.57,18.54,18.55,4500.0,18.54,18.57,18.54,18.55,4500.0
2009-07-14 09:50:00,18.57,18.57,18.49,18.53,8200.0,18.57,18.57,18.49,18.53,8200.0
2009-07-14 09:55:00,18.52,18.56,18.51,18.52,6300.0,18.52,18.56,18.51,18.52,6300.0
2009-07-14 10:00:00,18.52,18.58,18.51,18.56,8300.0,18.52,18.58,18.51,18.56,8300.0
2009-07-14 10:05:00,18.55,18.59,18.53,18.56,6900.0,18.55,18.59,18.53,18.56,6900.0
2009-07-14 10:10:00,18.57,18.59,18.54,18.54,8500.0,18.57,18.59,18.54,18.54,8500.0
2009-07-14 10:15:00,18.53,18.53,18.51,18.52,6600.0,18.53,18.53,18.51,18.52,6600.0
2009-07-14 10:20:00,18.52,18.56,18.52,18.56,14800.0,18.52,18.56,18.52,18.56,14800.0
2009-07-14 10:25:00,18.56,18.57,18.54,18.57,15200.0,18.56,18.57,18.54,18.57,15200.0
2009-07-14 10:30:00,18.57,18.6,18.57,18.59,12300.0,18.57,18.6,18.57,18.59,12300.0
2009-07-14 10:35:00,18.59,18.62,18.58,18.62,29600.0,18.59,18.62,18.58,18.62,29600.0
2009-07-14 10:40:00,18.61,18.68,18.61,18.68,32900.0,18.61,18.68,18.61,18.68,32900.0
2009-07-14 10:45:00,18.68,18.7,18.67,18.69,24400.0,18.68,18.7,18.67,18.69,24400.0
2009-07-14 10:50:00,18.69,18.7,18.67,18.68,5400.0,18.69,18.7,18.67,18.68,5400.0
2009-07-14 10:55:00,18.67,18.67,18.65,18.65,6800.0,18.67,18.67,18.65,18.65,6800.0
2009-07-14 11:00:00,18.65,18.66,18.64,18.64,4200.0,18.65,18.66,18.64,18.64,4200.0
2009-07-14 11:05:00,18.65,18.66,18.63,18.63,11900.0,18.65,18.66,18.63,18.63,11900.0
2009-07-14 11:10:00,18.63,18.64,18.63,18.64,3400.0,18.63,18.64,18.63,18.64,3400.0
2009-07-14 11:15:00,18.64,18.67,18.64,18.65,7800.0,18.64,18.67,18.64,18.65,7800.0
2009-07-14 11:20:00,18.65,18.66,18.65,18.65,7700.0,18.65,18.66,18.65,18.65,7700.0
2009-07-14 11:25:00,18.66,18.7,18.65,18.7,9500.0,18.66,18.7,18.65,18.7,9500.0
2009-07-14 11:30:00,18.71,18.72,18.68,18.7,9300.0,18.71,18.72,18.68,18.7,9300.0
2009-07-14 11:35:00,18.7,18.72,18.68,18.68,12500.0,18.7,18.72,18.68,18.68,12500.0
2009-07-14 11:40:00,18.68,18.72,18.66,18.69,38300.0,18.68,18.72,18.66,18.69,38300.0
2009-07-14 11:45:00,18.69,18.73,18.68,18.71,19100.0,18.69,18.73,18.68,18.71,19100.0
2009-07-14 11:50:00,18.71,18.72,18.7,18.71,4100.0,18.71,18.72,18.7,18.71,4100.0
2009-07-14 11:55:00,18.71,18.72,18.7,18.72,4900.0,18.71,18.72,18.7,18.72,4900.0
2009-07-14 12:00:00,18.72,18.73,18.7,18.71,4100.0,18.72,18.73,18.7,18.71,4100.0
2009-07-14 12:05:00,18.71,18.73,18.7,18.72,6300.0,18.71,18.73,18.7,18.72,6300.0
2009-07-14 12:10:00,18.72,18.74,18.7,18.71,23100.0,18.72,18.74,18.7,18.71,23100.0
2009-07-14 12:15:00,18.72,18.73,18.72,18.73,8800.0,18.72,18.73,18.72,18.73,8800.0
2009-07-14 12:20:00,18.73,18.75,18.72,18.73,11500.0,18.73,18.75,18.72,18.73,11500.0
2009-07-14 12:25:00,18.73,18.74,18.73,18.73,8200.0,18.73,18.74,18.73,18.73,8200.0
2009-07-14 12:30:00,18.73,18.77,18.73,18.75,6800.0,18.73,18.77,18.73,18.75,6800.0
2009-07-14 12:35:00,18.76,18.77,18.75,18.77,9200.0,18.76,18.77,18.75,18.77,9200.0
2009-07-14 12:40:00,18.77,18.77,18.74,18.74,12000.0,18.77,18.77,18.74,18.74,12000.0
2009-07-14 12:45:00,18.74,18.77,18.74,18.76,7200.0,18.74,18.77,18.74,18.76,7200.0
2009-07-14 12:50:00,18.76,18.77,18.74,18.75,4400.0,18.76,18.77,18.74,18.75,4400.0
2009-07-14 12:55:00,18.74,18.75,18.73,18.73,5700.0,18.74,18.75,18.73,18.73,5700.0
2009-07-14 13:00:00,18.74,18.74,18.72,18.72,5400.0,18.74,18.74,18.72,18.72,5400.0
2009-07-14 13:05:00,18.72,18.73,18.71,18.71,9900.0,18.72,18.73,18.71,18.71,9900.0
2009-07-14 13:10:00,18.71,18.72,18.71,18.71,3800.0,18.71,18.72,18.71,18.71,3800.0
2009-07-14 13:15:00,18.71,18.72,18.7,18.7,9400.0,18.71,18.72,18.7,18.7,9400.0
2009-07-14 13:20:00,18.7,18.72,18.7,18.72,4900.0,18.7,18.72,18.7,18.72,4900.0
2009-07-14 13:25:00,18.72,18.73,18.71,18.73,9200.0,18.72,18.73,18.71,18.73,9200.0
2009-07-14 13:30:00,18.73,18.73,18.7,18.72,12600.0,18.73,18.73,18.7,18.72,12600.0
2009-07-14 13:35:00,18.72,18.72,18.7,18.7,9200.0,18.72,18.72,18.7,18.7,9200.0
2009-07-14 13:40:00,18.7,18.71,18.69,18.71,5600.0,18.7,18.71,18.69,18.71,5600.0
2009-07-14 13:45:00,18.71,18.72,18.7,18.7,10600.0,18.71,18.72,18.7,18.7,10600.0
2009-07-14 13:50:00,18.71,18.72,18.69,18.69,8000.0,18.71,18.72,18.69,18.69,8000.0
2009-07-14 13:55:00,18.7,18.71,18.7,18.71,5200.0,18.7,18.71,18.7,18.71,5200.0
2009-07-14 14:00:00,18.7,18.7,18.69,18.7,15400.0,18.7,18.7,18.69,18.7,15400.0
2009-07-14 14:05:00,18.7,18.72,18.69,18.72,5900.0,18.7,18.72,18.69,18.72,5900.0
2009-07-14 14:10:00,18.71,18.73,18.71,18.73,24600.0,18.71,18.73,18.71,18.73,24600.0
2009-07-14 14:15:00,18.73,18.73,18.71,18.71,8200.0,18.73,18.73,18.71,18.71,8200.0
2009-07-14 14:20:00,18.71,18.77,18.71,18.75,30500.0,18.71,18.77,18.71,18.75,30500.0
2009-07-14 14:25:00,18.74,18.77,18.71,18.71,18200.0,18.74,18.77,18.71,18.71,18200.0
2009-07-14 14:30:00,18.71,18.72,18.69,18.7,13600.0,18.71,18.72,18.69,18.7,13600.0
2009-07-14 14:35:00,18.7,18.73,18.7,18.72,11500.0,18.7,18.73,18.7,18.72,11500.0
2009-07-14 14:40:00,18.73,18.76,18.73,18.75,14700.0,18.73,18.76,18.73,18.75,14700.0
2009-07-14 14:45:00,18.75,18.77,18.74,18.75,64000.0,18.75,18.77,18.74,18.75,64000.0
2009-07-14 14:50:00,18.75,18.77,18.74,18.75,34300.0,18.75,18.77,18.74,18.75,34300.0
2009-07-14 14:55:00,18.75,18.77,18.74,18.77,18000.0,18.75,18.77,18.74,18.77,18000.0
2009-07-14 15:00:00,18.76,18.77,18.74,18.75,11200.0,18.76,18.77,18.74,18.75,11200.0
2009-07-14 15:05:00,18.75,18.76,18.73,18.73,7500.0,18.75,18.76,18.73,18.73,7500.0
2009-07-14 15:10:00,18.73,18.76,18.73,18.76,41400.0,18.73,18.76,18.73,18.76,41400.0
2009-07-14 15:15:00,18.77,18.78,18.75,18.76,15000.0,18.77,18.78,18.75,18.76,15000.0
2009-07-14 15:20:00,18.76,18.77,18.74,18.76,14700.0,18.76,18.77,18.74,18.76,14700.0
2009-07-14 15:25:00,18.77,18.78,18.74,18.77,35900.0,18.77,18.78,18.74,18.77,35900.0
2009-07-14 15:30:00,18.77,18.78,18.76,18.76,14100.0,18.77,18.78,18.76,18.76,14100.0
2009-07-14 15:35:00,18.76,18.77,18.75,18.77,20400.0,18.76,18.77,18.75,18.77,20400.0
2009-07-14 15:40:00,18.77,18.78,18.74,18.78,47300.0,18.77,18.78,18.74,18.78,47300.0
2009-07-14 15:45:00,18.77,18.78,18.73,18.75,80200.0,18.77,18.78,18.73,18.75,80200.0
2009-07-14 15:50:00,18.75,18.78,18.75,18.76,43900.0,18.75,18.78,18.75,18.76,43900.0
2009-07-14 15:55:00,18.76,18.77,18.73,18.75,56900.0,18.76,18.77,18.73,18.75,56900.0
2009-07-15 09:30:00,19.22,19.39,19.02,19.17,45200.0,19.22,19.39,19.02,19.17,45200.0
2009-07-15 09:35:00,19.15,19.29,19.13,19.28,13600.0,19.15,19.29,19.13,19.28,13600.0
2009-07-15 09:40:00,19.28,19.35,19.21,19.32,20800.0,19.28,19.35,19.21,19.32,20800.0
2009-07-15 09:45:00,19.32,19.35,19.31,19.35,13400.0,19.32,19.35,19.31,19.35,13400.0
2009-07-15 09:50:00,19.35,19.35,19.3,19.31,9000.0,19.35,19.35,19.3,19.31,9000.0
2009-07-15 09:55:00,19.31,19.38,19.31,19.35,19300.0,19.31,19.38,19.31,19.35,19300.0
2009-07-15 10:00:00,19.35,19.44,19.35,19.44,31000.0,19.35,19.44,19.35,19.44,31000.0
2009-07-15 10:05:00,19.43,19.46,19.41,19.46,21000.0,19.43,19.46,19.41,19.46,21000.0
2009-07-15 10:10:00,19.45,19.45,19.41,19.43,17300.0,19.45,19.45,19.41,19.43,17300.0
2009-07-15 10:15:00,19.43,19.44,19.39,19.39,8600.0,19.43,19.44,19.39,19.39,8600.0
2009-07-15 10:20:00,19.38,19.38,19.33,19.36,44200.0,19.38,19.38,19.33,19.36,44200.0
2009-07-15 10:25:00,19.36,19.4,19.35,19.39,26800.0,19.36,19.4,19.35,19.39,26800.0
2009-07-15 10:30:00,19.39,19.42,19.38,19.4,17600.0,19.39,19.42,19.38,19.4,17600.0
2009-07-15 10:35:00,19.4,19.41,19.38,19.39,17300.0,19.4,19.41,19.38,19.39,17300.0
2009-07-15 10:40:00,19.38,19.43,19.37,19.43,48100.0,19.38,19.43,19.37,19.43,48100.0
2009-07-15 10:45:00,19.42,19.43,19.4,19.41,9200.0,19.42,19.43,19.4,19.41,9200.0
2009-07-15 10:50:00,19.4,19.4,19.36,19.37,4500.0,19.4,19.4,19.36,19.37,4500.0
2009-07-15 10:55:00,19.36,19.36,19.35,19.36,9700.0,19.36,19.36,19.35,19.36,9700.0
2009-07-15 11:00:00,19.37,19.37,19.35,19.36,4800.0,19.37,19.37,19.35,19.36,4800.0
2009-07-15 11:05:00,19.35,19.36,19.34,19.34,10000.0,19.35,19.36,19.34,19.34,10000.0
2009-07-15 11:10:00,19.34,19.4,19.34,19.39,15400.0,19.34,19.4,19.34,19.39,15400.0
2009-07-15 11:15:00,19.4,19.43,19.4,19.4,12900.0,19.4,19.43,19.4,19.4,12900.0
2009-07-15 11:20:00,19.41,19.41,19.37,19.37,7100.0,19.41,19.41,19.37,19.37,7100.0
2009-07-15 11:25:00,19.36,19.38,19.34,19.36,16200.0,19.36,19.38,19.34,19.36,16200.0
2009-07-15 11:30:00,19.36,19.39,19.35,19.38,6100.0,19.36,19.39,19.35,19.38,6100.0
2009-07-15 11:35:00,19.38,19.38,19.35,19.37,2600.0,19.38,19.38,19.35,19.37,2600.0
2009-07-15 11:40:00,19.36,19.36,19.35,19.35,5000.0,19.36,19.36,19.35,19.35,5000.0
2009-07-15 11:45:00,19.36,19.36,19.33,19.34,9600.0,19.36,19.36,19.33,19.34,9600.0
2009-07-15 11:50:00,19.33,19.34,19.33,19.33,4100.0,19.33,19.34,19.33,19.33,4100.0
2009-07-15 11:55:00,19.34,19.36,19.33,19.35,7600.0,19.34,19.36,19.33,19.35,7600.0
2009-07-15 12:00:00,19.35,19.35,19.33,19.33,2500.0,19.35,19.35,19.33,19.33,2500.0
2009-07-15 12:05:00,19.33,19.34,19.3,19.31,38500.0,19.33,19.34,19.3,19.31,38500.0
2009-07-15 12:10:00,19.32,19.34,19.3,19.32,27400.0,19.32,19.34,19.3,19.32,27400.0
2009-07-15 12:15:00,19.32,19.32,19.3,19.3,10500.0,19.32,19.32,19.3,19.3,10500.0
2009-07-15 12:20:00,19.3,19.32,19.28,19.31,11600.0,19.3,19.32,19.28,19.31,11600.0
2009-07-15 12:25:00,19.31,19.32,19.3,19.3,4400.0,19.31,19.32,19.3,19.3,4400.0
2009-07-15 12:30:00,19.3,19.31,19.29,19.3,4600.0,19.3,19.31,19.29,19.3,4600.0
2009-07-15 12:35:00,19.3,19.31,19.3,19.3,2900.0,19.3,19.31,19.3,19.3,2900.0
2009-07-15 12:40:00,19.3,19.31,19.29,19.29,4500.0,19.3,19.31,19.29,19.29,4500.0
2009-07-15 12:45:00,19.29,19.29,19.29,19.29,1500.0,19.29,19.29,19.29,19.29,1500.0
2009-07-15 12:50:00,19.3,19.3,19.26,19.26,6200.0,19.3,19.3,19.26,19.26,6200.0
2009-07-15 12:55:00,19.26,19.27,19.26,19.26,2200.0,19.26,19.27,19.26,19.26,2200.0
2009-07-15 13:00:00,19.26,19.27,19.24,19.24,7000.0,19.26,19.27,19.24,19.24,7000.0
2009-07-15 13:05:00,19.25,19.27,19.25,19.26,8600.0,19.25,19.27,19.25,19.26,8600.0
2009-07-15 13:10:00,19.26,19.26,19.24,19.25,3400.0,19.26,19.26,19.24,19.25,3400.0
2009-07-15 13:15:00,19.25,19.26,19.25,19.25,2100.0,19.25,19.26,19.25,19.25,2100.0
2009-07-15 13:20:00,19.25,19.27,19.25,19.26,3300.0,19.25,19.27,19.25,19.26,3300.0
2009-07-15 13:25:00,19.26,19.27,19.26,19.26,1800.0,19.26,19.27,19.26,19.26,1800.0
2009-07-15 13:30:00,19.27,19.32,19.27,19.31,11700.0,19.27,19.32,19.27,19.31,11700.0
2009-07-15 13:35:00,19.31,19.32,19.31,19.31,3000.0,19.31,19.32,19.31,19.31,3000.0
2009-07-15 13:40:00,19.31,19.32,19.3,19.31,11100.0,19.31,19.32,19.3,19.31,11100.0
2009-07-15 13:45:00,19.3,19.35,19.3,19.35,8100.0,19.3,19.35,19.3,19.35,8100.0
2009-07-15 13:50:00,19.34,19.35,19.34,19.35,3500.0,19.34,19.35,19.34,19.35,3500.0
2009-07-15 13:55:00,19.34,19.35,19.33,19.33,6500.0,19.34,19.35,19.33,19.33,6500.0
2009-07-15 14:00:00,19.33,19.36,19.32,19.36,32300.0,19.33,19.36,19.32,19.36,32300.0
2009-07-15 14:05:00,19.36,19.38,19.34,19.37,28800.0,19.36,19.38,19.34,19.37,28800.0
2009-07-15 14:10:00,19.37,19.39,19.35,19.38,37000.0,19.37,19.39,19.35,19.38,37000.0
2009-07-15 14:15:00,19.37,19.4,19.37,19.38,11400.0,19.37,19.4,19.37,19.38,11400.0
2009-07-15 14:20:00,19.38,19.43,19.37,19.43,13100.0,19.38,19.43,19.37,19.43,13100.0
2009-07-15 14:25:00,19.43,19.45,19.39,19.44,47300.0,19.43,19.45,19.39,19.44,47300.0
2009-07-15 14:30:00,19.44,19.47,19.43,19.46,35300.0,19.44,19.47,19.43,19.46,35300.0
2009-07-15 14:35:00,19.47,19.47,19.42,19.43,36600.0,19.47,19.47,19.42,19.43,36600.0
2009-07-15 14:40:00,19.42,19.43,19.41,19.41,8500.0,19.42,19.43,19.41,19.41,8500.0
2009-07-15 14:45:00,19.41,19.45,19.4,19.45,30800.0,19.41,19.45,19.4,19.45,30800.0
2009-07-15 14:50:00,19.45,19.46,19.43,19.43,28400.0,19.45,19.46,19.43,19.43,28400.0
2009-07-15 14:55:00,19.44,19.45,19.43,19.44,7100.0,19.44,19.45,19.43,19.44,7100.0
2009-07-15 15:00:00,19.44,19.45,19.43,19.44,8300.0,19.44,19.45,19.43,19.44,8300.0
2009-07-15 15:05:00,19.44,19.46,19.43,19.45,34900.0,19.44,19.46,19.43,19.45,34900.0
2009-07-15 15:10:00,19.45,19.48,19.44,19.44,21500.0,19.45,19.48,19.44,19.44,21500.0
2009-07-15 15:15:00,19.44,19.45,19.43,19.44,8500.0,19.44,19.45,19.43,19.44,8500.0
2009-07-15 15:20:00,19.45,19.45,19.43,19.43,17600.0,19.45,19.45,19.43,19.43,17600.0
2009-07-15 15:25:00,19.43,19.44,19.4,19.4,42900.0,19.43,19.44,19.4,19.4,42900.0
2009-07-15 15:30:00,19.41,19.43,19.4,19.42,27500.0,19.41,19.43,19.4,19.42,27500.0
2009-07-15 15:35:00,19.42,19.43,19.41,19.42,10500.0,19.42,19.43,19.41,19.42,10500.0
2009-07-15 15:40:00,19.42,19.48,19.41,19.41,23000.0,19.42,19.48,19.41,19.41,23000.0
2009-07-15 15:45:00,19.41,19.42,19.39,19.41,23400.0,19.41,19.42,19.39,19.41,23400.0
2009-07-15 15:50:00,19.41,19.49,19.41,19.46,48400.0,19.41,19.49,19.41,19.46,48400.0
2009-07-15 15:55:00,19.47,19.47,19.42,19.46,83100.0,19.47,19.47,19.42,19.46,83100.0
2009-07-16 09:30:00,19.38,19.55,19.33,19.52,10100.0,19.38,19.55,19.33,19.52,10100.0
2009-07-16 09:35:00,19.54,19.61,19.51,19.57,8900.0,19.54,19.61,19.51,19.57,8900.0
2009-07-16 09:40:00,19.57,19.57,19.41,19.52,20800.0,19.57,19.57,19.41,19.52,20800.0
2009-07-16 09:45:00,19.54,19.55,19.45,19.46,10800.0,19.54,19.55,19.45,19.46,10800.0
2009-07-16 09:50:00,19.47,19.52,19.47,19.51,5300.0,19.47,19.52,19.47,19.51,5300.0
2009-07-16 09:55:00,19.52,19.56,19.5,19.56,7100.0,19.52,19.56,19.5,19.56,7100.0
2009-07-16 10:00:00,19.55,19.55,19.47,19.48,25700.0,19.55,19.55,19.47,19.48,25700.0
2009-07-16 10:05:00,19.48,19.52,19.47,19.5,14400.0,19.48,19.52,19.47,19.5,14400.0
2009-07-16 10:10:00,19.5,19.54,19.5,19.54,6000.0,19.5,19.54,19.5,19.54,6000.0
2009-07-16 10:15:00,19.55,19.57,19.54,19.54,7000.0,19.55,19.57,19.54,19.54,7000.0
2009-07-16 10:20:00,19.53,19.56,19.49,19.54,22900.0,19.53,19.56,19.49,19.54,22900.0
2009-07-16 10:25:00,19.54,19.59,19.54,19.55,11400.0,19.54,19.59,19.54,19.55,11400.0
2009-07-16 10:30:00,19.56,19.59,19.54,19.54,5100.0,19.56,19.59,19.54,19.54,5100.0
2009-07-16 10:35:00,19.54,19.57,19.54,19.55,5700.0,19.54,19.57,19.54,19.55,5700.0
2009-07-16 10:40:00,19.55,19.58,19.53,19.56,12300.0,19.55,19.58,19.53,19.56,12300.0
2009-07-16 10:45:00,19.55,19.57,19.54,19.55,3700.0,19.55,19.57,19.54,19.55,3700.0
2009-07-16 10:50:00,19.55,19.56,19.53,19.55,4000.0,19.55,19.56,19.53,19.55,4000.0
2009-07-16 10:55:00,19.55,19.56,19.5,19.5,4900.0,19.55,19.56,19.5,19.5,4900.0
2009-07-16 11:00:00,19.5,19.52,19.5,19.51,2000.0,19.5,19.52,19.5,19.51,2000.0
2009-07-16 11:05:00,19.51,19.53,19.5,19.51,2100.0,19.51,19.53,19.5,19.51,2100.0
2009-07-16 11:10:00,19.49,19.49,19.44,19.45,3700.0,19.49,19.49,19.44,19.45,3700.0
2009-07-16 11:15:00,19.45,19.45,19.43,19.43,2900.0,19.45,19.45,19.43,19.43,2900.0
2009-07-16 11:20:00,19.44,19.46,19.44,19.44,2400.0,19.44,19.46,19.44,19.44,2400.0
2009-07-16 11:25:00,19.44,19.45,19.44,19.44,1200.0,19.44,19.45,19.44,19.44,1200.0
2009-07-16 11:30:00,19.44,19.45,19.43,19.44,4300.0,19.44,19.45,19.43,19.44,4300.0
2009-07-16 11:35:00,19.44,19.44,19.41,19.43,4800.0,19.44,19.44,19.41,19.43,4800.0
2009-07-16 11:40:00,19.43,19.43,19.41,19.41,5000.0,19.43,19.43,19.41,19.41,5000.0
2009-07-16 11:45:00,19.41,19.42,19.41,19.41,2800.0,19.41,19.42,19.41,19.41,2800.0
2009-07-16 11:50:00,19.42,19.42,19.41,19.42,2000.0,19.42,19.42,19.41,19.42,2000.0
2009-07-16 11:55:00,19.42,19.45,19.42,19.45,5500.0,19.42,19.45,19.42,19.45,5500.0
2009-07-16 12:00:00,19.45,19.47,19.45,19.47,1900.0,19.45,19.47,19.45,19.47,1900.0
2009-07-16 12:05:00,19.48,19.49,19.47,19.47,2400.0,19.48,19.49,19.47,19.47,2400.0
2009-07-16 12:10:00,19.47,19.48,19.47,19.48,1300.0,19.47,19.48,19.47,19.48,1300.0
2009-07-16 12:15:00,19.48,19.49,19.48,19.48,2600.0,19.48,19.49,19.48,19.48,2600.0
2009-07-16 12:20:00,19.48,19.48,19.44,19.44,21300.0,19.48,19.48,19.44,19.44,21300.0
2009-07-16 12:25:00,19.44,19.46,19.44,19.44,5900.0,19.44,19.46,19.44,19.44,5900.0
2009-07-16 12:30:00,19.44,19.45,19.44,19.44,1100.0,19.44,19.45,19.44,19.44,1100.0
2009-07-16 12:35:00,19.44,19.45,19.4,19.41,7100.0,19.44,19.45,19.4,19.41,7100.0
2009-07-16 12:40:00,19.41,19.41,19.4,19.4,5100.0,19.41,19.41,19.4,19.4,5100.0
2009-07-16 12:45:00,19.4,19.41,19.4,19.4,4300.0,19.4,19.41,19.4,19.4,4300.0
2009-07-16 12:50:00,19.4,19.4,19.39,19.39,5000.0,19.4,19.4,19.39,19.39,5000.0
2009-07-16 12:55:00,19.38,19.4,19.38,19.38,4900.0,19.38,19.4,19.38,19.38,4900.0
2009-07-16 13:00:00,19.38,19.4,19.38,19.39,3700.0,19.38,19.4,19.38,19.39,3700.0
2009-07-16 13:05:00,19.4,19.4,19.38,19.38,7400.0,19.4,19.4,19.38,19.38,7400.0
2009-07-16 13:10:00,19.38,19.4,19.37,19.39,21600.0,19.38,19.4,19.37,19.39,21600.0
2009-07-16 13:15:00,19.38,19.4,19.38,19.38,37000.0,19.38,19.4,19.38,19.38,37000.0
2009-07-16 13:20:00,19.38,19.39,19.38,19.38,1900.0,19.38,19.39,19.38,19.38,1900.0
2009-07-16 13:25:00,19.38,19.38,19.38,19.38,1200.0,19.38,19.38,19.38,19.38,1200.0
2009-07-16 13:30:00,19.38,19.39,19.38,19.38,1300.0,19.38,19.39,19.38,19.38,1300.0
2009-07-16 13:35:00,19.38,19.39,19.36,19.37,5200.0,19.38,19.39,19.36,19.37,5200.0
2009-07-16 13:40:00,19.37,19.4,19.37,19.39,6700.0,19.37,19.4,19.37,19.39,6700.0
2009-07-16 13:45:00,19.39,19.41,19.39,19.41,4500.0,19.39,19.41,19.39,19.41,4500.0
2009-07-16 13:50:00,19.41,19.46,19.4,19.44,11100.0,19.41,19.46,19.4,19.44,11100.0
2009-07-16 13:55:00,19.45,19.46,19.43,19.44,28100.0,19.45,19.46,19.43,19.44,28100.0
2009-07-16 14:00:00,19.45,19.46,19.43,19.44,13200.0,19.45,19.46,19.43,19.44,13200.0
2009-07-16 14:05:00,19.43,19.45,19.43,19.44,10500.0,19.43,19.45,19.43,19.44,10500.0
2009-07-16 14:10:00,19.45,19.45,19.43,19.43,14100.0,19.45,19.45,19.43,19.43,14100.0
2009-07-16 14:15:00,19.44,19.45,19.43,19.45,8400.0,19.44,19.45,19.43,19.45,8400.0
2009-07-16 14:20:00,19.46,19.46,19.45,19.46,2800.0,19.46,19.46,19.45,19.46,2800.0
2009-07-16 14:25:00,19.46,19.48,19.45,19.48,11900.0,19.46,19.48,19.45,19.48,11900.0
2009-07-16 14:30:00,19.48,19.51,19.47,19.49,12900.0,19.48,19.51,19.47,19.49,12900.0
2009-07-16 14:35:00,19.5,19.52,19.49,19.52,6600.0,19.5,19.52,19.49,19.52,6600.0
2009-07-16 14:40:00,19.52,19.53,19.5,19.53,9800.0,19.52,19.53,19.5,19.53,9800.0
2009-07-16 14:45:00,19.53,19.55,19.51,19.55,9500.0,19.53,19.55,19.51,19.55,9500.0
2009-07-16 14:50:00,19.55,19.57,19.54,19.57,5300.0,19.55,19.57,19.54,19.57,5300.0
2009-07-16 14:55:00,19.58,19.58,19.56,19.56,5300.0,19.58,19.58,19.56,19.56,5300.0
2009-07-16 15:00:00,19.56,19.57,19.55,19.55,3200.0,19.56,19.57,19.55,19.55,3200.0
2009-07-16 15:05:00,19.56,19.56,19.54,19.55,5500.0,19.56,19.56,19.54,19.55,5500.0
2009-07-16 15:10:00,19.55,19.55,19.53,19.54,16100.0,19.55,19.55,19.53,19.54,16100.0
2009-07-16 15:15:00,19.55,19.56,19.54,19.55,12700.0,19.55,19.56,19.54,19.55,12700.0
2009-07-16 15:20:00,19.55,19.58,19.55,19.57,15800.0,19.55,19.58,19.55,19.57,15800.0
2009-07-16 15:25:00,19.57,19.59,19.56,19.58,8100.0,19.57,19.59,19.56,19.58,8100.0
2009-07-16 15:30:00,19.59,19.59,19.56,19.57,15600.0,19.59,19.59,19.56,19.57,15600.0
2009-07-16 15:35:00,19.57,19.59,19.57,19.58,9600.0,19.57,19.59,19.57,19.58,9600.0
2009-07-16 15:40:00,19.57,19.64,19.57,19.62,17700.0,19.57,19.64,19.57,19.62,17700.0
2009-07-16 15:45:00,19.62,19.64,19.61,19.61,13000.0,19.62,19.64,19.61,19.61,13000.0
2009-07-16 15:50:00,19.62,19.64,19.59,19.61,23800.0,19.62,19.64,19.59,19.61,23800.0
2009-07-16 15:55:00,19.6,19.63,19.57,19.61,42500.0,19.6,19.63,19.57,19.61,42500.0
2009-07-17 09:30:00,19.65,19.65,19.57,19.61,32000.0,19.65,19.65,19.57,19.61,32000.0
2009-07-17 09:35:00,19.61,19.64,19.56,19.56,4600.0,19.61,19.64,19.56,19.56,4600.0
2009-07-17 09:40:00,19.51,19.57,19.5,19.53,7600.0,19.51,19.57,19.5,19.53,7600.0
2009-07-17 09:45:00,19.54,19.54,19.47,19.47,3800.0,19.54,19.54,19.47,19.47,3800.0
2009-07-17 09:50:00,19.48,19.48,19.43,19.46,11500.0,19.48,19.48,19.43,19.46,11500.0
2009-07-17 09:55:00,19.46,19.47,19.43,19.44,9500.0,19.46,19.47,19.43,19.44,9500.0
2009-07-17 10:00:00,19.43,19.43,19.35,19.36,16500.0,19.43,19.43,19.35,19.36,16500.0
2009-07-17 10:05:00,19.36,19.39,19.35,19.38,12500.0,19.36,19.39,19.35,19.38,12500.0
2009-07-17 10:10:00,19.39,19.4,19.37,19.37,9800.0,19.39,19.4,19.37,19.37,9800.0
2009-07-17 10:15:00,19.36,19.37,19.33,19.35,12700.0,19.36,19.37,19.33,19.35,12700.0
2009-07-17 10:20:00,19.36,19.42,19.34,19.42,9500.0,19.36,19.42,19.34,19.42,9500.0
2009-07-17 10:25:00,19.42,19.44,19.38,19.39,13900.0,19.42,19.44,19.38,19.39,13900.0
2009-07-17 10:30:00,19.39,19.44,19.39,19.43,20300.0,19.39,19.44,19.39,19.43,20300.0
2009-07-17 10:35:00,19.42,19.42,19.4,19.4,7600.0,19.42,19.42,19.4,19.4,7600.0
2009-07-17 10:40:00,19.41,19.41,19.4,19.41,1900.0,19.41,19.41,19.4,19.41,1900.0
2009-07-17 10:45:00,19.4,19.41,19.39,19.39,3800.0,19.4,19.41,19.39,19.39,3800.0
2009-07-17 10:50:00,19.38,19.38,19.35,19.35,7400.0,19.38,19.38,19.35,19.35,7400.0
2009-07-17 10:55:00,19.35,19.35,19.34,19.34,3600.0,19.35,19.35,19.34,19.34,3600.0
2009-07-17 11:00:00,19.34,19.34,19.33,19.34,8800.0,19.34,19.34,19.33,19.34,8800.0
2009-07-17 11:05:00,19.34,19.34,19.33,19.33,2700.0,19.34,19.34,19.33,19.33,2700.0
2009-07-17 11:10:00,19.33,19.34,19.33,19.33,11200.0,19.33,19.34,19.33,19.33,11200.0
2009-07-17 11:15:00,19.33,19.33,19.32,19.33,7700.0,19.33,19.33,19.32,19.33,7700.0
2009-07-17 11:20:00,19.32,19.35,19.32,19.34,10400.0,19.32,19.35,19.32,19.34,10400.0
2009-07-17 11:25:00,19.33,19.34,19.33,19.34,5100.0,19.33,19.34,19.33,19.34,5100.0
2009-07-17 11:30:00,19.33,19.33,19.32,19.33,5100.0,19.33,19.33,19.32,19.33,5100.0
2009-07-17 11:35:00,19.32,19.33,19.32,19.32,2300.0,19.32,19.33,19.32,19.32,2300.0
2009-07-17 11:40:00,19.32,19.33,19.32,19.33,2400.0,19.32,19.33,19.32,19.33,2400.0
2009-07-17 11:45:00,19.32,19.33,19.32,19.33,3100.0,19.32,19.33,19.32,19.33,3100.0
2009-07-17 11:50:00,19.33,19.33,19.32,19.33,3800.0,19.33,19.33,19.32,19.33,3800.0
2009-07-17 11:55:00,19.33,19.34,19.32,19.34,6600.0,19.33,19.34,19.32,19.34,6600.0
2009-07-17 12:00:00,19.33,19.35,19.33,19.35,3800.0,19.33,19.35,19.33,19.35,3800.0
2009-07-17 12:05:00,19.35,19.39,19.35,19.39,4400.0,19.35,19.39,19.35,19.39,4400.0
2009-07-17 12:10:00,19.39,19.39,19.38,19.39,1900.0,19.39,19.39,19.38,19.39,1900.0
2009-07-17 12:15:00,19.39,19.41,19.39,19.41,4400.0,19.39,19.41,19.39,19.41,4400.0
2009-07-17 12:20:00,19.41,19.42,19.4,19.41,6500.0,19.41,19.42,19.4,19.41,6500.0
2009-07-17 12:25:00,19.41,19.42,19.39,19.39,5600.0,19.41,19.42,19.39,19.39,5600.0
2009-07-17 12:30:00,19.39,19.4,19.39,19.4,2400.0,19.39,19.4,19.39,19.4,2400.0
2009-07-17 12:35:00,19.41,19.45,19.4,19.44,6300.0,19.41,19.45,19.4,19.44,6300.0
2009-07-17 12:40:00,19.44,19.45,19.43,19.45,4100.0,19.44,19.45,19.43,19.45,4100.0
2009-07-17 12:45:00,19.44,19.45,19.44,19.45,4800.0,19.44,19.45,19.44,19.45,4800.0
2009-07-17 12:50:00,19.45,19.47,19.44,19.44,16000.0,19.45,19.47,19.44,19.44,16000.0
2009-07-17 12:55:00,19.45,19.46,19.44,19.46,3700.0,19.45,19.46,19.44,19.46,3700.0
2009-07-17 13:00:00,19.46,19.46,19.45,19.46,7800.0,19.46,19.46,19.45,19.46,7800.0
2009-07-17 13:05:00,19.46,19.46,19.45,19.46,2100.0,19.46,19.46,19.45,19.46,2100.0
2009-07-17 13:10:00,19.46,19.46,19.45,19.45,2300.0,19.46,19.46,19.45,19.45,2300.0
2009-07-17 13:15:00,19.46,19.47,19.45,19.47,40000.0,19.46,19.47,19.45,19.47,40000.0
2009-07-17 13:20:00,19.47,19.5,19.47,19.5,18500.0,19.47,19.5,19.47,19.5,18500.0
2009-07-17 13:25:00,19.49,19.5,19.49,19.5,400.0,19.49,19.5,19.49,19.5,400.0
2009-07-17 13:30:00,19.5,19.5,19.49,19.5,9000.0,19.5,19.5,19.49,19.5,9000.0
2009-07-17 13:35:00,19.5,19.53,19.5,19.53,7500.0,19.5,19.53,19.5,19.53,7500.0
2009-07-17 13:40:00,19.52,19.53,19.51,19.51,5500.0,19.52,19.53,19.51,19.51,5500.0
2009-07-17 13:45:00,19.52,19.52,19.51,19.52,2900.0,19.52,19.52,19.51,19.52,2900.0
2009-07-17 13:50:00,19.51,19.52,19.51,19.51,2600.0,19.51,19.52,19.51,19.51,2600.0
2009-07-17 13:55:00,19.52,19.52,19.51,19.52,900.0,19.52,19.52,19.51,19.52,900.0
2009-07-17 14:00:00,19.51,19.52,19.48,19.48,5600.0,19.51,19.52,19.48,19.48,5600.0
2009-07-17 14:05:00,19.48,19.49,19.48,19.48,3700.0,19.48,19.49,19.48,19.48,3700.0
2009-07-17 14:10:00,19.48,19.49,19.45,19.46,37100.0,19.48,19.49,19.45,19.46,37100.0
2009-07-17 14:15:00,19.47,19.47,19.46,19.46,2200.0,19.47,19.47,19.46,19.46,2200.0
2009-07-17 14:20:00,19.46,19.47,19.46,19.46,23500.0,19.46,19.47,19.46,19.46,23500.0
2009-07-17 14:25:00,19.46,19.49,19.46,19.48,16800.0,19.46,19.49,19.46,19.48,16800.0
2009-07-17 14:30:00,19.49,19.49,19.48,19.48,9200.0,19.49,19.49,19.48,19.48,9200.0
2009-07-17 14:35:00,19.48,19.49,19.46,19.46,6500.0,19.48,19.49,19.46,19.46,6500.0
2009-07-17 14:40:00,19.46,19.47,19.46,19.47,4800.0,19.46,19.47,19.46,19.47,4800.0
2009-07-17 14:45:00,19.47,19.48,19.46,19.47,8800.0,19.47,19.48,19.46,19.47,8800.0
2009-07-17 14:50:00,19.47,19.49,19.47,19.48,8500.0,19.47,19.49,19.47,19.48,8500.0
2009-07-17 14:55:00,19.48,19.5,19.48,19.49,10300.0,19.48,19.5,19.48,19.49,10300.0
2009-07-17 15:00:00,19.48,19.49,19.48,19.48,2200.0,19.48,19.49,19.48,19.48,2200.0
2009-07-17 15:05:00,19.48,19.49,19.48,19.49,1900.0,19.48,19.49,19.48,19.49,1900.0
2009-07-17 15:10:00,19.49,19.49,19.46,19.46,18800.0,19.49,19.49,19.46,19.46,18800.0
2009-07-17 15:15:00,19.46,19.47,19.46,19.47,7600.0,19.46,19.47,19.46,19.47,7600.0
2009-07-17 15:20:00,19.47,19.47,19.46,19.47,5300.0,19.47,19.47,19.46,19.47,5300.0
2009-07-17 15:25:00,19.46,19.47,19.46,19.46,5400.0,19.46,19.47,19.46,19.46,5400.0
2009-07-17 15:30:00,19.46,19.47,19.44,19.45,27000.0,19.46,19.47,19.44,19.45,27000.0
2009-07-17 15:35:00,19.45,19.46,19.44,19.46,6500.0,19.45,19.46,19.44,19.46,6500.0
2009-07-17 15:40:00,19.46,19.5,19.45,19.48,30700.0,19.46,19.5,19.45,19.48,30700.0
2009-07-17 15:45:00,19.49,19.5,19.48,19.49,13300.0,19.49,19.5,19.48,19.49,13300.0
2009-07-17 15:50:00,19.49,19.53,19.49,19.52,104700.0,19.49,19.53,19.49,19.52,104700.0
2009-07-17 15:55:00,19.52,19.53,19.49,19.53,91500.0,19.52,19.53,19.49,19.53,91500.0
2009-07-20 09:30:00,19.61,19.62,19.56,19.62,9500.0,19.61,19.62,19.56,19.62,9500.0
2009-07-20 09:35:00,19.62,19.68,19.59,19.63,11200.0,19.62,19.68,19.59,19.63,11200.0
2009-07-20 09:40:00,19.64,19.64,19.52,19.52,19900.0,19.64,19.64,19.52,19.52,19900.0
2009-07-20 09:45:00,19.52,19.61,19.51,19.57,30800.0,19.52,19.61,19.51,19.57,30800.0
2009-07-20 09:50:00,19.57,19.65,19.56,19.62,19000.0,19.57,19.65,19.56,19.62,19000.0
2009-07-20 09:55:00,19.63,19.63,19.51,19.53,31100.0,19.63,19.63,19.51,19.53,31100.0
2009-07-20 10:00:00,19.53,19.64,19.52,19.55,29000.0,19.53,19.64,19.52,19.55,29000.0
2009-07-20 10:05:00,19.55,19.59,19.53,19.56,16600.0,19.55,19.59,19.53,19.56,16600.0
2009-07-20 10:10:00,19.54,19.58,19.5,19.5,17300.0,19.54,19.58,19.5,19.5,17300.0
2009-07-20 10:15:00,19.49,19.51,19.48,19.5,8700.0,19.49,19.51,19.48,19.5,8700.0
2009-07-20 10:20:00,19.5,19.5,19.47,19.5,11100.0,19.5,19.5,19.47,19.5,11100.0
2009-07-20 10:25:00,19.51,19.51,19.47,19.47,6600.0,19.51,19.51,19.47,19.47,6600.0
2009-07-20 10:30:00,19.48,19.48,19.41,19.43,9300.0,19.48,19.48,19.41,19.43,9300.0
2009-07-20 10:35:00,19.43,19.47,19.42,19.47,5000.0,19.43,19.47,19.42,19.47,5000.0
2009-07-20 10:40:00,19.47,19.47,19.41,19.45,8500.0,19.47,19.47,19.41,19.45,8500.0
2009-07-20 10:45:00,19.46,19.48,19.45,19.45,6100.0,19.46,19.48,19.45,19.45,6100.0
2009-07-20 10:50:00,19.46,19.48,19.46,19.47,3500.0,19.46,19.48,19.46,19.47,3500.0
2009-07-20 10:55:00,19.47,19.5,19.47,19.48,5400.0,19.47,19.5,19.47,19.48,5400.0
2009-07-20 11:00:00,19.48,19.49,19.47,19.48,3500.0,19.48,19.49,19.47,19.48,3500.0
2009-07-20 11:05:00,19.47,19.47,19.44,19.45,4100.0,19.47,19.47,19.44,19.45,4100.0
2009-07-20 11:10:00,19.44,19.44,19.42,19.42,1400.0,19.44,19.44,19.42,19.42,1400.0
2009-07-20 11:15:00,19.42,19.43,19.41,19.42,6000.0,19.42,19.43,19.41,19.42,6000.0
2009-07-20 11:20:00,19.42,19.42,19.41,19.42,5900.0,19.42,19.42,19.41,19.42,5900.0
2009-07-20 11:25:00,19.41,19.42,19.41,19.42,2900.0,19.41,19.42,19.41,19.42,2900.0
2009-07-20 11:30:00,19.42,19.44,19.42,19.43,2400.0,19.42,19.44,19.42,19.43,2400.0
2009-07-20 11:35:00,19.44,19.44,19.42,19.43,3700.0,19.44,19.44,19.42,19.43,3700.0
2009-07-20 11:40:00,19.43,19.43,19.42,19.43,13100.0,19.43,19.43,19.42,19.43,13100.0
2009-07-20 11:45:00,19.43,19.44,19.41,19.41,6900.0,19.43,19.44,19.41,19.41,6900.0
2009-07-20 11:50:00,19.41,19.41,19.37,19.39,10700.0,19.41,19.41,19.37,19.39,10700.0
2009-07-20 11:55:00,19.39,19.4,19.39,19.4,1100.0,19.39,19.4,19.39,19.4,1100.0
2009-07-20 12:00:00,19.39,19.4,19.39,19.39,5600.0,19.39,19.4,19.39,19.39,5600.0
2009-07-20 12:05:00,19.39,19.4,19.39,19.4,6300.0,19.39,19.4,19.39,19.4,6300.0
2009-07-20 12:10:00,19.39,19.39,19.39,19.39,1400.0,19.39,19.39,19.39,19.39,1400.0
2009-07-20 12:15:00,19.39,19.41,19.39,19.41,7100.0,19.39,19.41,19.39,19.41,7100.0
2009-07-20 12:20:00,19.42,19.42,19.41,19.41,1700.0,19.42,19.42,19.41,19.41,1700.0
2009-07-20 12:25:00,19.41,19.42,19.4,19.4,2200.0,19.41,19.42,19.4,19.4,2200.0
2009-07-20 12:30:00,19.41,19.42,19.41,19.42,2800.0,19.41,19.42,19.41,19.42,2800.0
2009-07-20 12:35:00,19.42,19.43,19.41,19.42,5100.0,19.42,19.43,19.41,19.42,5100.0
2009-07-20 12:40:00,19.41,19.41,19.39,19.41,4600.0,19.41,19.41,19.39,19.41,4600.0
2009-07-20 12:45:00,19.4,19.41,19.39,19.39,9400.0,19.4,19.41,19.39,19.39,9400.0
2009-07-20 12:50:00,19.39,19.4,19.39,19.4,4400.0,19.39,19.4,19.39,19.4,4400.0
2009-07-20 12:55:00,19.4,19.41,19.4,19.4,4800.0,19.4,19.41,19.4,19.4,4800.0
2009-07-20 13:00:00,19.41,19.43,19.4,19.43,4500.0,19.41,19.43,19.4,19.43,4500.0
2009-07-20 13:05:00,19.43,19.46,19.43,19.45,6800.0,19.43,19.46,19.43,19.45,6800.0
2009-07-20 13:10:00,19.45,19.46,19.45,19.45,1400.0,19.45,19.46,19.45,19.45,1400.0
2009-07-20 13:15:00,19.46,19.46,19.44,19.44,7600.0,19.46,19.46,19.44,19.44,7600.0
2009-07-20 13:20:00,19.44,19.44,19.43,19.43,5800.0,19.44,19.44,19.43,19.43,5800.0
2009-07-20 13:25:00,19.43,19.44,19.42,19.44,5000.0,19.43,19.44,19.42,19.44,5000.0
2009-07-20 13:30:00,19.43,19.44,19.42,19.44,3300.0,19.43,19.44,19.42,19.44,3300.0
2009-07-20 13:35:00,19.43,19.44,19.4,19.41,15900.0,19.43,19.44,19.4,19.41,15900.0
2009-07-20 13:40:00,19.41,19.43,19.4,19.41,8500.0,19.41,19.43,19.4,19.41,8500.0
2009-07-20 13:45:00,19.41,19.44,19.41,19.43,9400.0,19.41,19.44,19.41,19.43,9400.0
2009-07-20 13:50:00,19.43,19.47,19.43,19.47,7100.0,19.43,19.47,19.43,19.47,7100.0
2009-07-20 13:55:00,19.46,19.48,19.46,19.47,5400.0,19.46,19.48,19.46,19.47,5400.0
2009-07-20 14:00:00,19.47,19.48,19.44,19.46,6000.0,19.47,19.48,19.44,19.46,6000.0
2009-07-20 14:05:00,19.46,19.46,19.45,19.46,2600.0,19.46,19.46,19.45,19.46,2600.0
2009-07-20 14:10:00,19.46,19.49,19.46,19.46,6100.0,19.46,19.49,19.46,19.46,6100.0
2009-07-20 14:15:00,19.46,19.5,19.46,19.5,7900.0,19.46,19.5,19.46,19.5,7900.0
2009-07-20 14:20:00,19.49,19.5,19.46,19.47,6800.0,19.49,19.5,19.46,19.47,6800.0
2009-07-20 14:25:00,19.46,19.46,19.43,19.43,4100.0,19.46,19.46,19.43,19.43,4100.0
2009-07-20 14:30:00,19.43,19.47,19.42,19.47,9000.0,19.43,19.47,19.42,19.47,9000.0
2009-07-20 14:35:00,19.47,19.47,19.45,19.46,4400.0,19.47,19.47,19.45,19.46,4400.0
2009-07-20 14:40:00,19.45,19.46,19.45,19.46,6800.0,19.45,19.46,19.45,19.46,6800.0
2009-07-20 14:45:00,19.46,19.47,19.45,19.46,4400.0,19.46,19.47,19.45,19.46,4400.0
2009-07-20 14:50:00,19.46,19.47,19.46,19.46,3800.0,19.46,19.47,19.46,19.46,3800.0
2009-07-20 14:55:00,19.46,19.47,19.46,19.47,4700.0,19.46,19.47,19.46,19.47,4700.0
2009-07-20 15:00:00,19.46,19.5,19.46,19.5,12500.0,19.46,19.5,19.46,19.5,12500.0
2009-07-20 15:05:00,19.51,19.55,19.5,19.53,10400.0,19.51,19.55,19.5,19.53,10400.0
2009-07-20 15:10:00,19.53,19.54,19.52,19.52,5600.0,19.53,19.54,19.52,19.52,5600.0
2009-07-20 15:15:00,19.52,19.53,19.49,19.49,15800.0,19.52,19.53,19.49,19.49,15800.0
2009-07-20 15:20:00,19.5,19.5,19.49,19.5,15200.0,19.5,19.5,19.49,19.5,15200.0
2009-07-20 15:25:00,19.5,19.5,19.49,19.49,14900.0,19.5,19.5,19.49,19.49,14900.0
2009-07-20 15:30:00,19.49,19.49,19.47,19.47,22000.0,19.49,19.49,19.47,19.47,22000.0
2009-07-20 15:35:00,19.47,19.48,19.46,19.46,20300.0,19.47,19.48,19.46,19.46,20300.0
2009-07-20 15:40:00,19.46,19.47,19.44,19.45,17200.0,19.46,19.47,19.44,19.45,17200.0
2009-07-20 15:45:00,19.45,19.45,19.43,19.43,18400.0,19.45,19.45,19.43,19.43,18400.0
2009-07-20 15:50:00,19.43,19.49,19.42,19.49,49500.0,19.43,19.49,19.42,19.49,49500.0
2009-07-20 15:55:00,19.49,19.49,19.44,19.44,63900.0,19.49,19.49,19.44,19.44,63900.0
2009-07-21 09:30:00,19.5,19.58,19.41,19.45,17000.0,19.5,19.58,19.41,19.45,17000.0
2009-07-21 09:35:00,19.44,19.58,19.4,19.52,35000.0,19.44,19.58,19.4,19.52,35000.0
2009-07-21 09:40:00,19.52,19.53,19.41,19.41,10000.0,19.52,19.53,19.41,19.41,10000.0
2009-07-21 09:45:00,19.41,19.42,19.36,19.38,8700.0,19.41,19.42,19.36,19.38,8700.0
2009-07-21 09:50:00,19.38,19.4,19.36,19.39,12300.0,19.38,19.4,19.36,19.39,12300.0
2009-07-21 09:55:00,19.39,19.4,19.38,19.39,7500.0,19.39,19.4,19.38,19.39,7500.0
2009-07-21 10:00:00,19.39,19.41,19.32,19.33,14400.0,19.39,19.41,19.32,19.33,14400.0
2009-07-21 10:05:00,19.34,19.35,19.33,19.35,3700.0,19.34,19.35,19.33,19.35,3700.0
2009-07-21 10:10:00,19.34,19.38,19.33,19.37,11300.0,19.34,19.38,19.33,19.37,11300.0
2009-07-21 10:15:00,19.38,19.38,19.35,19.38,6700.0,19.38,19.38,19.35,19.38,6700.0
2009-07-21 10:20:00,19.38,19.39,19.36,19.37,7800.0,19.38,19.39,19.36,19.37,7800.0
2009-07-21 10:25:00,19.38,19.38,19.37,19.38,6600.0,19.38,19.38,19.37,19.38,6600.0
2009-07-21 10:30:00,19.38,19.41,19.36,19.41,16500.0,19.38,19.41,19.36,19.41,16500.0
2009-07-21 10:35:00,19.42,19.43,19.39,19.42,8400.0,19.42,19.43,19.39,19.42,8400.0
2009-07-21 10:40:00,19.42,19.43,19.4,19.42,4900.0,19.42,19.43,19.4,19.42,4900.0
2009-07-21 10:45:00,19.43,19.43,19.39,19.39,5000.0,19.43,19.43,19.39,19.39,5000.0
2009-07-21 10:50:00,19.37,19.42,19.37,19.42,18700.0,19.37,19.42,19.37,19.42,18700.0
2009-07-21 10:55:00,19.42,19.45,19.41,19.43,8000.0,19.42,19.45,19.41,19.43,8000.0
2009-07-21 11:00:00,19.44,19.45,19.43,19.45,5400.0,19.44,19.45,19.43,19.45,5400.0
2009-07-21 11:05:00,19.44,19.49,19.44,19.49,2700.0,19.44,19.49,19.44,19.49,2700.0
2009-07-21 11:10:00,19.49,19.49,19.44,19.44,4900.0,19.49,19.49,19.44,19.44,4900.0
2009-07-21 11:15:00,19.45,19.48,19.45,19.47,3800.0,19.45,19.48,19.45,19.47,3800.0
2009-07-21 11:20:00,19.48,19.5,19.47,19.47,3700.0,19.48,19.5,19.47,19.47,3700.0
2009-07-21 11:25:00,19.47,19.49,19.47,19.48,4700.0,19.47,19.49,19.47,19.48,4700.0
2009-07-21 11:30:00,19.47,19.47,19.44,19.44,7400.0,19.47,19.47,19.44,19.44,7400.0
2009-07-21 11:35:00,19.45,19.47,19.45,19.47,3300.0,19.45,19.47,19.45,19.47,3300.0
2009-07-21 11:40:00,19.47,19.47,19.42,19.42,3700.0,19.47,19.47,19.42,19.42,3700.0
2009-07-21 11:45:00,19.42,19.43,19.39,19.39,4500.0,19.42,19.43,19.39,19.39,4500.0
2009-07-21 11:50:00,19.39,19.41,19.38,19.38,9100.0,19.39,19.41,19.38,19.38,9100.0
2009-07-21 11:55:00,19.39,19.4,19.34,19.34,7400.0,19.39,19.4,19.34,19.34,7400.0
2009-07-21 12:00:00,19.34,19.38,19.33,19.38,9300.0,19.34,19.38,19.33,19.38,9300.0
2009-07-21 12:05:00,19.38,19.4,19.37,19.4,4500.0,19.38,19.4,19.37,19.4,4500.0
2009-07-21 12:10:00,19.4,19.41,19.4,19.41,2300.0,19.4,19.41,19.4,19.41,2300.0
2009-07-21 12:15:00,19.41,19.41,19.4,19.4,800.0,19.41,19.41,19.4,19.4,800.0
2009-07-21 12:20:00,19.4,19.4,19.39,19.39,4300.0,19.4,19.4,19.39,19.39,4300.0
2009-07-21 12:25:00,19.4,19.42,19.39,19.4,6600.0,19.4,19.42,19.39,19.4,6600.0
2009-07-21 12:30:00,19.41,19.41,19.38,19.39,3700.0,19.41,19.41,19.38,19.39,3700.0
2009-07-21 12:35:00,19.38,19.42,19.38,19.42,6500.0,19.38,19.42,19.38,19.42,6500.0
2009-07-21 12:40:00,19.41,19.42,19.4,19.42,4800.0,19.41,19.42,19.4,19.42,4800.0
2009-07-21 12:45:00,19.41,19.42,19.36,19.38,24800.0,19.41,19.42,19.36,19.38,24800.0
2009-07-21 12:50:00,19.38,19.38,19.32,19.32,8500.0,19.38,19.38,19.32,19.32,8500.0
2009-07-21 12:55:00,19.32,19.37,19.32,19.37,3100.0,19.32,19.37,19.32,19.37,3100.0
2009-07-21 13:00:00,19.36,19.38,19.36,19.37,3200.0,19.36,19.38,19.36,19.37,3200.0
2009-07-21 13:05:00,19.38,19.38,19.3,19.31,18200.0,19.38,19.38,19.3,19.31,18200.0
2009-07-21 13:10:00,19.31,19.32,19.3,19.3,9100.0,19.31,19.32,19.3,19.3,9100.0
2009-07-21 13:15:00,19.31,19.34,19.31,19.34,2100.0,19.31,19.34,19.31,19.34,2100.0
2009-07-21 13:20:00,19.35,19.36,19.35,19.36,900.0,19.35,19.36,19.35,19.36,900.0
2009-07-21 13:25:00,19.35,19.39,19.35,19.39,2800.0,19.35,19.39,19.35,19.39,2800.0
2009-07-21 13:30:00,19.39,19.41,19.39,19.41,2900.0,19.39,19.41,19.39,19.41,2900.0
2009-07-21 13:35:00,19.4,19.4,19.39,19.4,4600.0,19.4,19.4,19.39,19.4,4600.0
2009-07-21 13:40:00,19.39,19.42,19.39,19.4,11800.0,19.39,19.42,19.39,19.4,11800.0
2009-07-21 13:45:00,19.41,19.47,19.4,19.45,22000.0,19.41,19.47,19.4,19.45,22000.0
2009-07-21 13:50:00,19.46,19.49,19.42,19.46,36800.0,19.46,19.49,19.42,19.46,36800.0
2009-07-21 13:55:00,19.46,19.48,19.45,19.47,8400.0,19.46,19.48,19.45,19.47,8400.0
2009-07-21 14:00:00,19.48,19.49,19.48,19.48,8100.0,19.48,19.49,19.48,19.48,8100.0
2009-07-21 14:05:00,19.49,19.49,19.45,19.46,6900.0,19.49,19.49,19.45,19.46,6900.0
2009-07-21 14:10:00,19.45,19.49,19.44,19.49,8000.0,19.45,19.49,19.44,19.49,8000.0
2009-07-21 14:15:00,19.49,19.5,19.48,19.48,4500.0,19.49,19.5,19.48,19.48,4500.0
2009-07-21 14:20:00,19.48,19.48,19.46,19.47,2800.0,19.48,19.48,19.46,19.47,2800.0
2009-07-21 14:25:00,19.46,19.47,19.44,19.47,7000.0,19.46,19.47,19.44,19.47,7000.0
2009-07-21 14:30:00,19.48,19.48,19.47,19.47,4400.0,19.48,19.48,19.47,19.47,4400.0
2009-07-21 14:35:00,19.46,19.5,19.46,19.49,17400.0,19.46,19.5,19.46,19.49,17400.0
2009-07-21 14:40:00,19.5,19.5,19.45,19.46,12400.0,19.5,19.5,19.45,19.46,12400.0
2009-07-21 14:45:00,19.46,19.48,19.46,19.48,7300.0,19.46,19.48,19.46,19.48,7300.0
2009-07-21 14:50:00,19.48,19.48,19.47,19.48,12200.0,19.48,19.48,19.47,19.48,12200.0
2009-07-21 14:55:00,19.48,19.49,19.47,19.49,5400.0,19.48,19.49,19.47,19.49,5400.0
2009-07-21 15:00:00,19.49,19.51,19.49,19.51,5500.0,19.49,19.51,19.49,19.51,5500.0
2009-07-21 15:05:00,19.51,19.51,19.49,19.49,4600.0,19.51,19.51,19.49,19.49,4600.0
2009-07-21 15:10:00,19.49,19.52,19.49,19.51,6200.0,19.49,19.52,19.49,19.51,6200.0
2009-07-21 15:15:00,19.5,19.52,19.49,19.52,7600.0,19.5,19.52,19.49,19.52,7600.0
2009-07-21 15:20:00,19.52,19.52,19.49,19.49,6000.0,19.52,19.52,19.49,19.49,6000.0
2009-07-21 15:25:00,19.5,19.5,19.49,19.5,7000.0,19.5,19.5,19.49,19.5,7000.0
2009-07-21 15:30:00,19.5,19.51,19.49,19.5,8000.0,19.5,19.51,19.49,19.5,8000.0
2009-07-21 15:35:00,19.5,19.53,19.49,19.52,9300.0,19.5,19.53,19.49,19.52,9300.0
2009-07-21 15:40:00,19.52,19.55,19.52,19.54,10700.0,19.52,19.55,19.52,19.54,10700.0
2009-07-21 15:45:00,19.53,19.55,19.51,19.53,15500.0,19.53,19.55,19.51,19.53,15500.0
2009-07-21 15:50:00,19.53,19.59,19.52,19.57,70300.0,19.53,19.59,19.52,19.57,70300.0
2009-07-21 15:55:00,19.57,19.75,19.56,19.59,58000.0,19.57,19.75,19.56,19.59,58000.0
2009-07-22 09:30:00,19.46,19.67,19.42,19.54,16100.0,19.46,19.67,19.42,19.54,16100.0
2009-07-22 09:35:00,19.51,19.67,19.51,19.67,16800.0,19.51,19.67,19.51,19.67,16800.0
2009-07-22 09:40:00,19.68,19.73,19.67,19.67,7800.0,19.68,19.73,19.67,19.67,7800.0
2009-07-22 09:45:00,19.69,19.73,19.67,19.72,5300.0,19.69,19.73,19.67,19.72,5300.0
2009-07-22 09:50:00,19.73,19.8,19.72,19.76,71100.0,19.73,19.8,19.72,19.76,71100.0
2009-07-22 09:55:00,19.77,19.78,19.68,19.7,14300.0,19.77,19.78,19.68,19.7,14300.0
2009-07-22 10:00:00,19.7,19.79,19.68,19.68,39500.0,19.7,19.79,19.68,19.68,39500.0
2009-07-22 10:05:00,19.67,19.73,19.67,19.7,14100.0,19.67,19.73,19.67,19.7,14100.0
2009-07-22 10:10:00,19.71,19.72,19.65,19.68,10500.0,19.71,19.72,19.65,19.68,10500.0
2009-07-22 10:15:00,19.69,19.7,19.68,19.7,7000.0,19.69,19.7,19.68,19.7,7000.0
2009-07-22 10:20:00,19.7,19.7,19.69,19.69,3900.0,19.7,19.7,19.69,19.69,3900.0
2009-07-22 10:25:00,19.69,19.69,19.65,19.65,7200.0,19.69,19.69,19.65,19.65,7200.0
2009-07-22 10:30:00,19.65,19.7,19.65,19.69,5500.0,19.65,19.7,19.65,19.69,5500.0
2009-07-22 10:35:00,19.7,19.7,19.66,19.67,1500.0,19.7,19.7,19.66,19.67,1500.0
2009-07-22 10:40:00,19.68,19.7,19.67,19.67,7500.0,19.68,19.7,19.67,19.67,7500.0
2009-07-22 10:45:00,19.68,19.7,19.68,19.7,4900.0,19.68,19.7,19.68,19.7,4900.0
2009-07-22 10:50:00,19.7,19.72,19.69,19.7,11600.0,19.7,19.72,19.69,19.7,11600.0
2009-07-22 10:55:00,19.71,19.73,19.69,19.69,13600.0,19.71,19.73,19.69,19.69,13600.0
2009-07-22 11:00:00,19.7,19.72,19.68,19.69,17500.0,19.7,19.72,19.68,19.69,17500.0
2009-07-22 11:05:00,19.69,19.69,19.67,19.68,5400.0,19.69,19.69,19.67,19.68,5400.0
2009-07-22 11:10:00,19.68,19.69,19.68,19.69,2900.0,19.68,19.69,19.68,19.69,2900.0
2009-07-22 11:15:00,19.68,19.7,19.68,19.7,3500.0,19.68,19.7,19.68,19.7,3500.0
2009-07-22 11:20:00,19.69,19.7,19.68,19.68,4800.0,19.69,19.7,19.68,19.68,4800.0
2009-07-22 11:25:00,19.67,19.68,19.67,19.68,2900.0,19.67,19.68,19.67,19.68,2900.0
2009-07-22 11:30:00,19.67,19.7,19.67,19.69,7600.0,19.67,19.7,19.67,19.69,7600.0
2009-07-22 11:35:00,19.7,19.7,19.66,19.68,36500.0,19.7,19.7,19.66,19.68,36500.0
2009-07-22 11:40:00,19.69,19.7,19.67,19.67,41600.0,19.69,19.7,19.67,19.67,41600.0
2009-07-22 11:45:00,19.67,19.68,19.66,19.67,27100.0,19.67,19.68,19.66,19.67,27100.0
2009-07-22 11:50:00,19.66,19.7,19.66,19.68,30300.0,19.66,19.7,19.66,19.68,30300.0
2009-07-22 11:55:00,19.68,19.69,19.67,19.68,21500.0,19.68,19.69,19.67,19.68,21500.0
2009-07-22 12:00:00,19.69,19.7,19.68,19.69,2800.0,19.69,19.7,19.68,19.69,2800.0
2009-07-22 12:05:00,19.7,19.72,19.69,19.72,40600.0,19.7,19.72,19.69,19.72,40600.0
2009-07-22 12:10:00,19.71,19.73,19.71,19.73,4700.0,19.71,19.73,19.71,19.73,4700.0
2009-07-22 12:15:00,19.73,19.76,19.73,19.74,7900.0,19.73,19.76,19.73,19.74,7900.0
2009-07-22 12:20:00,19.75,19.77,19.74,19.77,7200.0,19.75,19.77,19.74,19.77,7200.0
2009-07-22 12:25:00,19.77,19.81,19.77,19.81,7100.0,19.77,19.81,19.77,19.81,7100.0
2009-07-22 12:30:00,19.81,19.84,19.8,19.83,14200.0,19.81,19.84,19.8,19.83,14200.0
2009-07-22 12:35:00,19.83,19.83,19.81,19.83,4700.0,19.83,19.83,19.81,19.83,4700.0
2009-07-22 12:40:00,19.81,19.81,19.79,19.8,11500.0,19.81,19.81,19.79,19.8,11500.0
2009-07-22 12:45:00,19.79,19.83,19.78,19.83,12600.0,19.79,19.83,19.78,19.83,12600.0
2009-07-22 12:50:00,19.82,19.83,19.81,19.82,2000.0,19.82,19.83,19.81,19.82,2000.0
2009-07-22 12:55:00,19.81,19.81,19.78,19.78,17200.0,19.81,19.81,19.78,19.78,17200.0
2009-07-22 13:00:00,19.78,19.79,19.77,19.78,9400.0,19.78,19.79,19.77,19.78,9400.0
2009-07-22 13:05:00,19.77,19.78,19.76,19.77,29500.0,19.77,19.78,19.76,19.77,29500.0
2009-07-22 13:10:00,19.77,19.78,19.76,19.78,5300.0,19.77,19.78,19.76,19.78,5300.0
2009-07-22 13:15:00,19.78,19.83,19.77,19.82,5800.0,19.78,19.83,19.77,19.82,5800.0
2009-07-22 13:20:00,19.82,19.82,19.8,19.8,6000.0,19.82,19.82,19.8,19.8,6000.0
2009-07-22 13:25:00,19.79,19.8,19.78,19.8,2900.0,19.79,19.8,19.78,19.8,2900.0
2009-07-22 13:30:00,19.8,19.8,19.77,19.78,4500.0,19.8,19.8,19.77,19.78,4500.0
2009-07-22 13:35:00,19.77,19.78,19.76,19.77,2100.0,19.77,19.78,19.76,19.77,2100.0
2009-07-22 13:40:00,19.76,19.77,19.74,19.76,14800.0,19.76,19.77,19.74,19.76,14800.0
2009-07-22 13:45:00,19.77,19.8,19.76,19.8,6300.0,19.77,19.8,19.76,19.8,6300.0
2009-07-22 13:50:00,19.8,19.8,19.77,19.79,17800.0,19.8,19.8,19.77,19.79,17800.0
2009-07-22 13:55:00,19.78,19.79,19.78,19.79,4500.0,19.78,19.79,19.78,19.79,4500.0
2009-07-22 14:00:00,19.78,19.81,19.77,19.77,9600.0,19.78,19.81,19.77,19.77,9600.0
2009-07-22 14:05:00,19.76,19.77,19.74,19.75,3200.0,19.76,19.77,19.74,19.75,3200.0
2009-07-22 14:10:00,19.75,19.76,19.75,19.76,5800.0,19.75,19.76,19.75,19.76,5800.0
2009-07-22 14:15:00,19.76,19.79,19.76,19.79,3600.0,19.76,19.79,19.76,19.79,3600.0
2009-07-22 14:20:00,19.79,19.79,19.75,19.75,5800.0,19.79,19.79,19.75,19.75,5800.0
2009-07-22 14:25:00,19.76,19.77,19.73,19.77,7600.0,19.76,19.77,19.73,19.77,7600.0
2009-07-22 14:30:00,19.76,19.76,19.75,19.75,2800.0,19.76,19.76,19.75,19.75,2800.0
2009-07-22 14:35:00,19.76,19.76,19.73,19.73,8600.0,19.76,19.76,19.73,19.73,8600.0
2009-07-22 14:40:00,19.74,19.75,19.73,19.74,9700.0,19.74,19.75,19.73,19.74,9700.0
2009-07-22 14:45:00,19.74,19.75,19.73,19.73,24600.0,19.74,19.75,19.73,19.73,24600.0
2009-07-22 14:50:00,19.74,19.75,19.73,19.74,21600.0,19.74,19.75,19.73,19.74,21600.0
2009-07-22 14:55:00,19.74,19.74,19.72,19.74,13600.0,19.74,19.74,19.72,19.74,13600.0
2009-07-22 15:00:00,19.74,19.75,19.73,19.74,9100.0,19.74,19.75,19.73,19.74,9100.0
2009-07-22 15:05:00,19.74,19.75,19.69,19.69,14300.0,19.74,19.75,19.69,19.69,14300.0
2009-07-22 15:10:00,19.69,19.71,19.68,19.7,40500.0,19.69,19.71,19.68,19.7,40500.0
2009-07-22 15:15:00,19.7,19.72,19.69,19.72,13300.0,19.7,19.72,19.69,19.72,13300.0
2009-07-22 15:20:00,19.72,19.75,19.71,19.73,25700.0,19.72,19.75,19.71,19.73,25700.0
2009-07-22 15:25:00,19.73,19.74,19.71,19.73,20600.0,19.73,19.74,19.71,19.73,20600.0
2009-07-22 15:30:00,19.73,19.75,19.72,19.73,18300.0,19.73,19.75,19.72,19.73,18300.0
2009-07-22 15:35:00,19.73,19.73,19.72,19.72,21400.0,19.73,19.73,19.72,19.72,21400.0
2009-07-22 15:40:00,19.72,19.73,19.71,19.72,15800.0,19.72,19.73,19.71,19.72,15800.0
2009-07-22 15:45:00,19.72,19.75,19.71,19.73,25500.0,19.72,19.75,19.71,19.73,25500.0
2009-07-22 15:50:00,19.73,19.73,19.7,19.72,55500.0,19.73,19.73,19.7,19.72,55500.0
2009-07-22 15:55:00,19.72,19.75,19.71,19.72,73800.0,19.72,19.75,19.71,19.72,73800.0
2009-07-23 09:30:00,19.76,19.76,19.56,19.64,10300.0,19.76,19.76,19.56,19.64,10300.0
2009-07-23 09:35:00,19.63,19.72,19.62,19.72,10100.0,19.63,19.72,19.62,19.72,10100.0
2009-07-23 09:40:00,19.71,19.75,19.68,19.73,9700.0,19.71,19.75,19.68,19.73,9700.0
2009-07-23 09:45:00,19.74,19.75,19.7,19.71,8300.0,19.74,19.75,19.7,19.71,8300.0
2009-07-23 09:50:00,19.68,19.68,19.6,19.6,7300.0,19.68,19.68,19.6,19.6,7300.0
2009-07-23 09:55:00,19.61,19.76,19.6,19.69,15100.0,19.61,19.76,19.6,19.69,15100.0
2009-07-23 10:00:00,19.71,19.74,19.67,19.71,11400.0,19.71,19.74,19.67,19.71,11400.0
2009-07-23 10:05:00,19.71,19.77,19.66,19.76,14600.0,19.71,19.77,19.66,19.76,14600.0
2009-07-23 10:10:00,19.77,19.81,19.76,19.8,16000.0,19.77,19.81,19.76,19.8,16000.0
2009-07-23 10:15:00,19.8,19.86,19.8,19.84,18000.0,19.8,19.86,19.8,19.84,18000.0
2009-07-23 10:20:00,19.83,19.84,19.81,19.83,9200.0,19.83,19.84,19.81,19.83,9200.0
2009-07-23 10:25:00,19.84,19.84,19.81,19.83,11400.0,19.84,19.84,19.81,19.83,11400.0
2009-07-23 10:30:00,19.83,19.85,19.81,19.84,13400.0,19.83,19.85,19.81,19.84,13400.0
2009-07-23 10:35:00,19.83,19.91,19.81,19.89,24500.0,19.83,19.91,19.81,19.89,24500.0
2009-07-23 10:40:00,19.89,19.9,19.88,19.88,10000.0,19.89,19.9,19.88,19.88,10000.0
2009-07-23 10:45:00,19.88,19.91,19.87,19.88,8400.0,19.88,19.91,19.87,19.88,8400.0
2009-07-23 10:50:00,19.88,19.88,19.86,19.86,14700.0,19.88,19.88,19.86,19.86,14700.0
2009-07-23 10:55:00,19.86,19.89,19.84,19.88,8100.0,19.86,19.89,19.84,19.88,8100.0
2009-07-23 11:00:00,19.88,19.98,19.88,19.98,8600.0,19.88,19.98,19.88,19.98,8600.0
2009-07-23 11:05:00,19.98,19.98,19.96,19.97,6200.0,19.98,19.98,19.96,19.97,6200.0
2009-07-23 11:10:00,19.97,20.03,19.96,20.02,28700.0,19.97,20.03,19.96,20.02,28700.0
2009-07-23 11:15:00,20.01,20.04,20.0,20.01,6500.0,20.01,20.04,20.0,20.01,6500.0
2009-07-23 11:20:00,20.01,20.02,20.0,20.0,4300.0,20.01,20.02,20.0,20.0,4300.0
2009-07-23 11:25:00,20.01,20.02,19.99,20.02,10500.0,20.01,20.02,19.99,20.02,10500.0
2009-07-23 11:30:00,20.01,20.02,19.94,19.94,8800.0,20.01,20.02,19.94,19.94,8800.0
2009-07-23 11:35:00,19.95,20.0,19.95,20.0,6400.0,19.95,20.0,19.95,20.0,6400.0
2009-07-23 11:40:00,19.99,20.04,19.99,20.02,7100.0,19.99,20.04,19.99,20.02,7100.0
2009-07-23 11:45:00,20.01,20.01,19.97,19.97,3700.0,20.01,20.01,19.97,19.97,3700.0
2009-07-23 11:50:00,19.97,20.0,19.97,19.98,4700.0,19.97,20.0,19.97,19.98,4700.0
2009-07-23 11:55:00,19.97,19.98,19.91,19.91,7700.0,19.97,19.98,19.91,19.91,7700.0
2009-07-23 12:00:00,19.92,19.96,19.92,19.95,6800.0,19.92,19.96,19.92,19.95,6800.0
2009-07-23 12:05:00,19.95,19.96,19.95,19.95,4000.0,19.95,19.96,19.95,19.95,4000.0
2009-07-23 12:10:00,19.95,19.98,19.94,19.96,25400.0,19.95,19.98,19.94,19.96,25400.0
2009-07-23 12:15:00,19.96,20.0,19.96,19.99,12500.0,19.96,20.0,19.96,19.99,12500.0
2009-07-23 12:20:00,19.99,20.0,19.98,20.0,4200.0,19.99,20.0,19.98,20.0,4200.0
2009-07-23 12:25:00,19.99,20.02,19.99,20.01,3500.0,19.99,20.02,19.99,20.01,3500.0
2009-07-23 12:30:00,20.01,20.01,19.99,19.99,7800.0,20.01,20.01,19.99,19.99,7800.0
2009-07-23 12:35:00,19.98,19.98,19.96,19.98,7400.0,19.98,19.98,19.96,19.98,7400.0
2009-07-23 12:40:00,19.98,20.0,19.96,19.99,8000.0,19.98,20.0,19.96,19.99,8000.0
2009-07-23 12:45:00,20.0,20.04,20.0,20.03,6500.0,20.0,20.04,20.0,20.03,6500.0
2009-07-23 12:50:00,20.03,20.05,20.01,20.05,10400.0,20.03,20.05,20.01,20.05,10400.0
2009-07-23 12:55:00,20.05,20.07,20.04,20.06,6500.0,20.05,20.07,20.04,20.06,6500.0
2009-07-23 13:00:00,20.06,20.06,20.04,20.05,8000.0,20.06,20.06,20.04,20.05,8000.0
2009-07-23 13:05:00,20.05,20.05,19.99,19.99,13700.0,20.05,20.05,19.99,19.99,13700.0
2009-07-23 13:10:00,20.0,20.0,19.98,19.99,4200.0,20.0,20.0,19.98,19.99,4200.0
2009-07-23 13:15:00,19.99,20.0,19.96,20.0,24500.0,19.99,20.0,19.96,20.0,24500.0
2009-07-23 13:20:00,19.99,20.0,19.99,20.0,1800.0,19.99,20.0,19.99,20.0,1800.0
2009-07-23 13:25:00,20.0,20.0,19.99,20.0,3900.0,20.0,20.0,19.99,20.0,3900.0
2009-07-23 13:30:00,20.0,20.0,19.99,19.99,3500.0,20.0,20.0,19.99,19.99,3500.0
2009-07-23 13:35:00,20.0,20.01,19.99,20.0,27300.0,20.0,20.01,19.99,20.0,27300.0
2009-07-23 13:40:00,20.0,20.01,19.97,19.97,16000.0,20.0,20.01,19.97,19.97,16000.0
2009-07-23 13:45:00,19.97,19.97,19.94,19.94,4700.0,19.97,19.97,19.94,19.94,4700.0
2009-07-23 13:50:00,19.94,19.95,19.94,19.94,10000.0,19.94,19.95,19.94,19.94,10000.0
2009-07-23 13:55:00,19.94,19.94,19.9,19.91,9000.0,19.94,19.94,19.9,19.91,9000.0
2009-07-23 14:00:00,19.92,19.93,19.92,19.92,9600.0,19.92,19.93,19.92,19.92,9600.0
2009-07-23 14:05:00,19.93,19.94,19.93,19.94,4500.0,19.93,19.94,19.93,19.94,4500.0
2009-07-23 14:10:00,19.94,19.95,19.93,19.93,8100.0,19.94,19.95,19.93,19.93,8100.0
2009-07-23 14:15:00,19.94,19.94,19.93,19.94,7800.0,19.94,19.94,19.93,19.94,7800.0
2009-07-23 14:20:00,19.94,19.94,19.93,19.93,8700.0,19.94,19.94,19.93,19.93,8700.0
2009-07-23 14:25:00,19.94,19.94,19.93,19.94,5900.0,19.94,19.94,19.93,19.94,5900.0
2009-07-23 14:30:00,19.94,19.94,19.9,19.91,7300.0,19.94,19.94,19.9,19.91,7300.0
2009-07-23 14:35:00,19.91,19.95,19.91,19.93,8300.0,19.91,19.95,19.91,19.93,8300.0
2009-07-23 14:40:00,19.94,19.94,19.9,19.9,12900.0,19.94,19.94,19.9,19.9,12900.0
2009-07-23 14:45:00,19.9,19.95,19.9,19.94,65600.0,19.9,19.95,19.9,19.94,65600.0
2009-07-23 14:50:00,19.94,19.95,19.91,19.93,34200.0,19.94,19.95,19.91,19.93,34200.0
2009-07-23 14:55:00,19.93,19.94,19.9,19.92,21900.0,19.93,19.94,19.9,19.92,21900.0
2009-07-23 15:00:00,19.92,19.96,19.91,19.96,19800.0,19.92,19.96,19.91,19.96,19800.0
2009-07-23 15:05:00,19.96,19.96,19.91,19.92,29800.0,19.96,19.96,19.91,19.92,29800.0
2009-07-23 15:10:00,19.91,19.95,19.9,19.94,19800.0,19.91,19.95,19.9,19.94,19800.0
2009-07-23 15:15:00,19.94,19.95,19.91,19.92,16600.0,19.94,19.95,19.91,19.92,16600.0
2009-07-23 15:20:00,19.91,19.93,19.89,19.89,27100.0,19.91,19.93,19.89,19.89,27100.0
2009-07-23 15:25:00,19.9,19.9,19.89,19.9,6600.0,19.9,19.9,19.89,19.9,6600.0
2009-07-23 15:30:00,19.89,19.89,19.83,19.85,23100.0,19.89,19.89,19.83,19.85,23100.0
2009-07-23 15:35:00,19.85,19.87,19.85,19.86,14600.0,19.85,19.87,19.85,19.86,14600.0
2009-07-23 15:40:00,19.86,19.89,19.86,19.87,23500.0,19.86,19.89,19.86,19.87,23500.0
2009-07-23 15:45:00,19.87,19.87,19.81,19.83,28500.0,19.87,19.87,19.81,19.83,28500.0
2009-07-23 15:50:00,19.83,19.85,19.81,19.85,71900.0,19.83,19.85,19.81,19.85,71900.0
2009-07-23 15:55:00,19.84,19.86,19.84,19.86,51900.0,19.84,19.86,19.84,19.86,51900.0
2009-07-24 09:30:00,19.95,20.65,19.69,19.77,25100.0,19.95,20.65,19.69,19.77,25100.0
2009-07-24 09:35:00,19.83,19.91,19.76,19.84,15700.0,19.83,19.91,19.76,19.84,15700.0
2009-07-24 09:40:00,19.85,19.86,19.75,19.75,14900.0,19.85,19.86,19.75,19.75,14900.0
2009-07-24 09:45:00,19.76,19.78,19.7,19.7,10300.0,19.76,19.78,19.7,19.7,10300.0
2009-07-24 09:50:00,19.7,19.7,19.64,19.67,19200.0,19.7,19.7,19.64,19.67,19200.0
2009-07-24 09:55:00,19.69,19.69,19.61,19.63,8800.0,19.69,19.69,19.61,19.63,8800.0
2009-07-24 10:00:00,19.62,19.67,19.59,19.67,16700.0,19.62,19.67,19.59,19.67,16700.0
2009-07-24 10:05:00,19.67,19.67,19.6,19.6,9700.0,19.67,19.67,19.6,19.6,9700.0
2009-07-24 10:10:00,19.6,19.64,19.58,19.63,17100.0,19.6,19.64,19.58,19.63,17100.0
2009-07-24 10:15:00,19.63,19.67,19.62,19.66,14700.0,19.63,19.67,19.62,19.66,14700.0
2009-07-24 10:20:00,19.66,19.67,19.64,19.67,18000.0,19.66,19.67,19.64,19.67,18000.0
2009-07-24 10:25:00,19.67,19.7,19.63,19.7,32200.0,19.67,19.7,19.63,19.7,32200.0
2009-07-24 10:30:00,19.73,19.77,19.73,19.77,7200.0,19.73,19.77,19.73,19.77,7200.0
2009-07-24 10:35:00,19.77,19.77,19.74,19.74,9800.0,19.77,19.77,19.74,19.74,9800.0
2009-07-24 10:40:00,19.74,19.78,19.73,19.76,13100.0,19.74,19.78,19.73,19.76,13100.0
2009-07-24 10:45:00,19.74,19.78,19.73,19.77,8800.0,19.74,19.78,19.73,19.77,8800.0
2009-07-24 10:50:00,19.78,19.78,19.69,19.7,9100.0,19.78,19.78,19.69,19.7,9100.0
2009-07-24 10:55:00,19.69,19.7,19.64,19.65,4100.0,19.69,19.7,19.64,19.65,4100.0
2009-07-24 11:00:00,19.64,19.65,19.62,19.64,7500.0,19.64,19.65,19.62,19.64,7500.0
2009-07-24 11:05:00,19.64,19.65,19.58,19.58,10200.0,19.64,19.65,19.58,19.58,10200.0
2009-07-24 11:10:00,19.58,19.58,19.56,19.57,23300.0,19.58,19.58,19.56,19.57,23300.0
2009-07-24 11:15:00,19.56,19.58,19.56,19.57,10000.0,19.56,19.58,19.56,19.57,10000.0
2009-07-24 11:20:00,19.58,19.6,19.58,19.59,12200.0,19.58,19.6,19.58,19.59,12200.0
2009-07-24 11:25:00,19.58,19.6,19.58,19.59,5700.0,19.58,19.6,19.58,19.59,5700.0
2009-07-24 11:30:00,19.59,19.62,19.58,19.61,13000.0,19.59,19.62,19.58,19.61,13000.0
2009-07-24 11:35:00,19.6,19.62,19.58,19.58,22500.0,19.6,19.62,19.58,19.58,22500.0
2009-07-24 11:40:00,19.58,19.59,19.57,19.58,6500.0,19.58,19.59,19.57,19.58,6500.0
2009-07-24 11:45:00,19.57,19.57,19.52,19.52,8500.0,19.57,19.57,19.52,19.52,8500.0
2009-07-24 11:50:00,19.54,19.55,19.53,19.53,21300.0,19.54,19.55,19.53,19.53,21300.0
2009-07-24 11:55:00,19.53,19.57,19.52,19.57,10200.0,19.53,19.57,19.52,19.57,10200.0
2009-07-24 12:00:00,19.58,19.6,19.57,19.58,5900.0,19.58,19.6,19.57,19.58,5900.0
2009-07-24 12:05:00,19.58,19.59,19.58,19.58,4800.0,19.58,19.59,19.58,19.58,4800.0
2009-07-24 12:10:00,19.58,19.59,19.53,19.57,18200.0,19.58,19.59,19.53,19.57,18200.0
2009-07-24 12:15:00,19.57,19.58,19.57,19.57,3800.0,19.57,19.58,19.57,19.57,3800.0
2009-07-24 12:20:00,19.56,19.57,19.56,19.56,6100.0,19.56,19.57,19.56,19.56,6100.0
2009-07-24 12:25:00,19.56,19.58,19.56,19.58,5700.0,19.56,19.58,19.56,19.58,5700.0
2009-07-24 12:30:00,19.58,19.59,19.57,19.57,6200.0,19.58,19.59,19.57,19.57,6200.0
2009-07-24 12:35:00,19.57,19.58,19.57,19.57,5400.0,19.57,19.58,19.57,19.57,5400.0
2009-07-24 12:40:00,19.57,19.58,19.56,19.57,5300.0,19.57,19.58,19.56,19.57,5300.0
2009-07-24 12:45:00,19.56,19.57,19.55,19.56,7300.0,19.56,19.57,19.55,19.56,7300.0
2009-07-24 12:50:00,19.57,19.57,19.55,19.55,3900.0,19.57,19.57,19.55,19.55,3900.0
2009-07-24 12:55:00,19.55,19.56,19.52,19.52,8500.0,19.55,19.56,19.52,19.52,8500.0
2009-07-24 13:00:00,19.53,19.55,19.52,19.52,9500.0,19.53,19.55,19.52,19.52,9500.0
2009-07-24 13:05:00,19.52,19.55,19.51,19.54,4900.0,19.52,19.55,19.51,19.54,4900.0
2009-07-24 13:10:00,19.55,19.55,19.54,19.54,3200.0,19.55,19.55,19.54,19.54,3200.0
2009-07-24 13:15:00,19.55,19.59,19.55,19.57,12200.0,19.55,19.59,19.55,19.57,12200.0
2009-07-24 13:20:00,19.57,19.61,19.57,19.59,16900.0,19.57,19.61,19.57,19.59,16900.0
2009-07-24 13:25:00,19.6,19.61,19.59,19.6,4900.0,19.6,19.61,19.59,19.6,4900.0
2009-07-24 13:30:00,19.61,19.65,19.6,19.63,14700.0,19.61,19.65,19.6,19.63,14700.0
2009-07-24 13:35:00,19.63,19.66,19.62,19.66,10700.0,19.63,19.66,19.62,19.66,10700.0
2009-07-24 13:40:00,19.66,19.66,19.6,19.61,13400.0,19.66,19.66,19.6,19.61,13400.0
2009-07-24 13:45:00,19.6,19.63,19.6,19.63,5900.0,19.6,19.63,19.6,19.63,5900.0
2009-07-24 13:50:00,19.62,19.63,19.59,19.59,21500.0,19.62,19.63,19.59,19.59,21500.0
2009-07-24 13:55:00,19.58,19.6,19.57,19.58,19500.0,19.58,19.6,19.57,19.58,19500.0
2009-07-24 14:00:00,19.57,19.61,19.57,19.59,8500.0,19.57,19.61,19.57,19.59,8500.0
2009-07-24 14:05:00,19.59,19.61,19.59,19.61,2600.0,19.59,19.61,19.59,19.61,2600.0
2009-07-24 14:10:00,19.6,19.61,19.6,19.6,7200.0,19.6,19.61,19.6,19.6,7200.0
2009-07-24 14:15:00,19.59,19.6,19.59,19.6,6800.0,19.59,19.6,19.59,19.6,6800.0
2009-07-24 14:20:00,19.6,19.61,19.58,19.59,7000.0,19.6,19.61,19.58,19.59,7000.0
2009-07-24 14:25:00,19.58,19.59,19.58,19.58,3300.0,19.58,19.59,19.58,19.58,3300.0
2009-07-24 14:30:00,19.58,19.58,19.55,19.57,20000.0,19.58,19.58,19.55,19.57,20000.0
2009-07-24 14:35:00,19.57,19.59,19.57,19.57,3700.0,19.57,19.59,19.57,19.57,3700.0
2009-07-24 14:40:00,19.57,19.61,19.57,19.61,6100.0,19.57,19.61,19.57,19.61,6100.0
2009-07-24 14:45:00,19.61,19.63,19.61,19.61,12800.0,19.61,19.63,19.61,19.61,12800.0
2009-07-24 14:50:00,19.61,19.62,19.61,19.62,18300.0,19.61,19.62,19.61,19.62,18300.0
2009-07-24 14:55:00,19.62,19.62,19.61,19.62,7000.0,19.62,19.62,19.61,19.62,7000.0
2009-07-24 15:00:00,19.61,19.62,19.61,19.62,15900.0,19.61,19.62,19.61,19.62,15900.0
2009-07-24 15:05:00,19.61,19.62,19.59,19.59,6200.0,19.61,19.62,19.59,19.59,6200.0
2009-07-24 15:10:00,19.59,19.62,19.59,19.61,7600.0,19.59,19.62,19.59,19.61,7600.0
2009-07-24 15:15:00,19.61,19.63,19.6,19.61,10300.0,19.61,19.63,19.6,19.61,10300.0
2009-07-24 15:20:00,19.61,19.61,19.57,19.58,33600.0,19.61,19.61,19.57,19.58,33600.0
2009-07-24 15:25:00,19.59,19.61,19.58,19.6,32400.0,19.59,19.61,19.58,19.6,32400.0
2009-07-24 15:30:00,19.6,19.6,19.58,19.6,14400.0,19.6,19.6,19.58,19.6,14400.0
2009-07-24 15:35:00,19.6,19.63,19.57,19.58,29800.0,19.6,19.63,19.57,19.58,29800.0
2009-07-24 15:40:00,19.58,19.61,19.58,19.61,17100.0,19.58,19.61,19.58,19.61,17100.0
2009-07-24 15:45:00,19.61,19.65,19.6,19.64,20100.0,19.61,19.65,19.6,19.64,20100.0
2009-07-24 15:50:00,19.65,19.65,19.63,19.63,43600.0,19.65,19.65,19.63,19.63,43600.0
2009-07-24 15:55:00,19.64,19.66,19.61,19.66,79600.0,19.64,19.66,19.61,19.66,79600.0
2009-07-27 09:30:00,19.73,19.73,19.56,19.66,10100.0,19.73,19.73,19.56,19.66,10100.0
2009-07-27 09:35:00,19.61,19.61,19.5,19.5,18900.0,19.61,19.61,19.5,19.5,18900.0
2009-07-27 09:40:00,19.5,19.61,19.49,19.59,6600.0,19.5,19.61,19.49,19.59,6600.0
2009-07-27 09:45:00,19.6,19.61,19.55,19.56,2800.0,19.6,19.61,19.55,19.56,2800.0
2009-07-27 09:50:00,19.56,19.57,19.49,19.51,17400.0,19.56,19.57,19.49,19.51,17400.0
2009-07-27 09:55:00,19.51,19.53,19.48,19.49,16800.0,19.51,19.53,19.48,19.49,16800.0
2009-07-27 10:00:00,19.49,19.55,19.46,19.46,41800.0,19.49,19.55,19.46,19.46,41800.0
2009-07-27 10:05:00,19.46,19.48,19.46,19.46,12900.0,19.46,19.48,19.46,19.46,12900.0
2009-07-27 10:10:00,19.46,19.46,19.38,19.38,29300.0,19.46,19.46,19.38,19.38,29300.0
2009-07-27 10:15:00,19.38,19.45,19.38,19.45,10500.0,19.38,19.45,19.38,19.45,10500.0
2009-07-27 10:20:00,19.44,19.49,19.44,19.48,28600.0,19.44,19.49,19.44,19.48,28600.0
2009-07-27 10:25:00,19.48,19.52,19.47,19.52,9500.0,19.48,19.52,19.47,19.52,9500.0
2009-07-27 10:30:00,19.51,19.51,19.48,19.49,6000.0,19.51,19.51,19.48,19.49,6000.0
2009-07-27 10:35:00,19.48,19.49,19.47,19.49,8600.0,19.48,19.49,19.47,19.49,8600.0
2009-07-27 10:40:00,19.49,19.52,19.47,19.5,10700.0,19.49,19.52,19.47,19.5,10700.0
2009-07-27 10:45:00,19.5,19.54,19.48,19.54,3900.0,19.5,19.54,19.48,19.54,3900.0
2009-07-27 10:50:00,19.54,19.56,19.52,19.52,5000.0,19.54,19.56,19.52,19.52,5000.0
2009-07-27 10:55:00,19.51,19.52,19.48,19.5,10700.0,19.51,19.52,19.48,19.5,10700.0
2009-07-27 11:00:00,19.49,19.49,19.47,19.48,5500.0,19.49,19.49,19.47,19.48,5500.0
2009-07-27 11:05:00,19.48,19.49,19.47,19.47,5500.0,19.48,19.49,19.47,19.47,5500.0
2009-07-27 11:10:00,19.47,19.49,19.47,19.47,11800.0,19.47,19.49,19.47,19.47,11800.0
2009-07-27 11:15:00,19.47,19.49,19.47,19.48,6300.0,19.47,19.49,19.47,19.48,6300.0
2009-07-27 11:20:00,19.48,19.49,19.48,19.49,9500.0,19.48,19.49,19.48,19.49,9500.0
2009-07-27 11:25:00,19.48,19.51,19.48,19.51,7100.0,19.48,19.51,19.48,19.51,7100.0
2009-07-27 11:30:00,19.5,19.56,19.5,19.56,9400.0,19.5,19.56,19.5,19.56,9400.0
2009-07-27 11:35:00,19.57,19.57,19.51,19.52,4600.0,19.57,19.57,19.51,19.52,4600.0
2009-07-27 11:40:00,19.52,19.54,19.5,19.5,11500.0,19.52,19.54,19.5,19.5,11500.0
2009-07-27 11:45:00,19.49,19.51,19.49,19.51,3500.0,19.49,19.51,19.49,19.51,3500.0
2009-07-27 11:50:00,19.51,19.51,19.49,19.5,4900.0,19.51,19.51,19.49,19.5,4900.0
2009-07-27 11:55:00,19.5,19.5,19.46,19.47,24100.0,19.5,19.5,19.46,19.47,24100.0
2009-07-27 12:00:00,19.47,19.47,19.41,19.43,11900.0,19.47,19.47,19.41,19.43,11900.0
2009-07-27 12:05:00,19.43,19.46,19.42,19.46,7400.0,19.43,19.46,19.42,19.46,7400.0
2009-07-27 12:10:00,19.46,19.47,19.43,19.45,28900.0,19.46,19.47,19.43,19.45,28900.0
2009-07-27 12:15:00,19.45,19.49,19.45,19.49,12000.0,19.45,19.49,19.45,19.49,12000.0
2009-07-27 12:20:00,19.5,19.5,19.47,19.5,13300.0,19.5,19.5,19.47,19.5,13300.0
2009-07-27 12:25:00,19.5,19.51,19.5,19.5,4800.0,19.5,19.51,19.5,19.5,4800.0
2009-07-27 12:30:00,19.5,19.51,19.49,19.49,4500.0,19.5,19.51,19.49,19.49,4500.0
2009-07-27 12:35:00,19.49,19.51,19.49,19.5,4000.0,19.49,19.51,19.49,19.5,4000.0
2009-07-27 12:40:00,19.51,19.51,19.5,19.51,2900.0,19.51,19.51,19.5,19.51,2900.0
2009-07-27 12:45:00,19.5,19.51,19.5,19.5,3800.0,19.5,19.51,19.5,19.5,3800.0
2009-07-27 12:50:00,19.51,19.54,19.51,19.52,11500.0,19.51,19.54,19.51,19.52,11500.0
2009-07-27 12:55:00,19.52,19.53,19.52,19.52,2800.0,19.52,19.53,19.52,19.52,2800.0
2009-07-27 13:00:00,19.53,19.55,19.52,19.54,4300.0,19.53,19.55,19.52,19.54,4300.0
2009-07-27 13:05:00,19.55,19.55,19.53,19.55,5300.0,19.55,19.55,19.53,19.55,5300.0
2009-07-27 13:10:00,19.54,19.54,19.52,19.52,10000.0,19.54,19.54,19.52,19.52,10000.0
2009-07-27 13:15:00,19.53,19.56,19.53,19.54,36900.0,19.53,19.56,19.53,19.54,36900.0
2009-07-27 13:20:00,19.54,19.55,19.51,19.51,24500.0,19.54,19.55,19.51,19.51,24500.0
2009-07-27 13:25:00,19.51,19.53,19.5,19.51,11200.0,19.51,19.53,19.5,19.51,11200.0
2009-07-27 13:30:00,19.51,19.53,19.48,19.48,30500.0,19.51,19.53,19.48,19.48,30500.0
2009-07-27 13:35:00,19.49,19.52,19.47,19.51,28300.0,19.49,19.52,19.47,19.51,28300.0
2009-07-27 13:40:00,19.51,19.51,19.48,19.49,33700.0,19.51,19.51,19.48,19.49,33700.0
2009-07-27 13:45:00,19.51,19.54,19.49,19.52,28200.0,19.51,19.54,19.49,19.52,28200.0
2009-07-27 13:50:00,19.52,19.55,19.51,19.55,13300.0,19.52,19.55,19.51,19.55,13300.0
2009-07-27 13:55:00,19.55,19.58,19.54,19.55,5100.0,19.55,19.58,19.54,19.55,5100.0
2009-07-27 14:00:00,19.56,19.58,19.56,19.56,8500.0,19.56,19.58,19.56,19.56,8500.0
2009-07-27 14:05:00,19.56,19.59,19.56,19.57,7500.0,19.56,19.59,19.56,19.57,7500.0
2009-07-27 14:10:00,19.58,19.58,19.57,19.57,7800.0,19.58,19.58,19.57,19.57,7800.0
2009-07-27 14:15:00,19.57,19.6,19.57,19.6,4100.0,19.57,19.6,19.57,19.6,4100.0
2009-07-27 14:20:00,19.61,19.63,19.61,19.61,5000.0,19.61,19.63,19.61,19.61,5000.0
2009-07-27 14:25:00,19.61,19.62,19.6,19.6,8700.0,19.61,19.62,19.6,19.6,8700.0
2009-07-27 14:30:00,19.6,19.61,19.6,19.61,5500.0,19.6,19.61,19.6,19.61,5500.0
2009-07-27 14:35:00,19.62,19.67,19.62,19.65,21000.0,19.62,19.67,19.62,19.65,21000.0
2009-07-27 14:40:00,19.65,19.68,19.65,19.68,9000.0,19.65,19.68,19.65,19.68,9000.0
2009-07-27 14:45:00,19.68,19.68,19.63,19.64,11700.0,19.68,19.68,19.63,19.64,11700.0
2009-07-27 14:50:00,19.64,19.64,19.62,19.62,8600.0,19.64,19.64,19.62,19.62,8600.0
2009-07-27 14:55:00,19.62,19.64,19.61,19.64,10400.0,19.62,19.64,19.61,19.64,10400.0
2009-07-27 15:00:00,19.64,19.65,19.63,19.64,7500.0,19.64,19.65,19.63,19.64,7500.0
2009-07-27 15:05:00,19.64,19.65,19.64,19.64,7400.0,19.64,19.65,19.64,19.64,7400.0
2009-07-27 15:10:00,19.64,19.65,19.64,19.64,5600.0,19.64,19.65,19.64,19.64,5600.0
2009-07-27 15:15:00,19.64,19.65,19.63,19.63,16200.0,19.64,19.65,19.63,19.63,16200.0
2009-07-27 15:20:00,19.62,19.63,19.59,19.59,7600.0,19.62,19.63,19.59,19.59,7600.0
2009-07-27 15:25:00,19.59,19.63,19.58,19.62,10900.0,19.59,19.63,19.58,19.62,10900.0
2009-07-27 15:30:00,19.6,19.61,19.59,19.59,21700.0,19.6,19.61,19.59,19.59,21700.0
2009-07-27 15:35:00,19.59,19.6,19.58,19.59,9700.0,19.59,19.6,19.58,19.59,9700.0
2009-07-27 15:40:00,19.58,19.6,19.58,19.59,16300.0,19.58,19.6,19.58,19.59,16300.0
2009-07-27 15:45:00,19.59,19.59,19.55,19.58,33400.0,19.59,19.59,19.55,19.58,33400.0
2009-07-27 15:50:00,19.59,19.65,19.59,19.64,25000.0,19.59,19.65,19.59,19.64,25000.0
2009-07-27 15:55:00,19.63,19.63,19.59,19.62,110500.0,19.63,19.63,19.59,19.62,110500.0
2009-07-28 09:30:00,19.48,19.65,19.48,19.58,14800.0,19.48,19.65,19.48,19.58,14800.0
2009-07-28 09:35:00,19.59,19.6,19.54,19.55,2800.0,19.59,19.6,19.54,19.55,2800.0
2009-07-28 09:40:00,19.55,19.59,19.51,19.57,7800.0,19.55,19.59,19.51,19.57,7800.0
2009-07-28 09:45:00,19.57,19.62,19.57,19.61,14100.0,19.57,19.62,19.57,19.61,14100.0
2009-07-28 09:50:00,19.6,19.61,19.58,19.6,5300.0,19.6,19.61,19.58,19.6,5300.0
2009-07-28 09:55:00,19.61,19.67,19.6,19.65,9000.0,19.61,19.67,19.6,19.65,9000.0
2009-07-28 10:00:00,19.63,19.63,19.52,19.56,12200.0,19.63,19.63,19.52,19.56,12200.0
2009-07-28 10:05:00,19.56,19.58,19.54,19.56,6800.0,19.56,19.58,19.54,19.56,6800.0
2009-07-28 10:10:00,19.55,19.59,19.51,19.51,9800.0,19.55,19.59,19.51,19.51,9800.0
2009-07-28 10:15:00,19.51,19.51,19.44,19.49,12600.0,19.51,19.51,19.44,19.49,12600.0
2009-07-28 10:20:00,19.49,19.53,19.48,19.52,6400.0,19.49,19.53,19.48,19.52,6400.0
2009-07-28 10:25:00,19.52,19.54,19.5,19.54,11300.0,19.52,19.54,19.5,19.54,11300.0
2009-07-28 10:30:00,19.53,19.56,19.53,19.55,3400.0,19.53,19.56,19.53,19.55,3400.0
2009-07-28 10:35:00,19.55,19.55,19.5,19.51,6700.0,19.55,19.55,19.5,19.51,6700.0
2009-07-28 10:40:00,19.52,19.52,19.51,19.52,5400.0,19.52,19.52,19.51,19.52,5400.0
2009-07-28 10:45:00,19.52,19.53,19.51,19.53,11900.0,19.52,19.53,19.51,19.53,11900.0
2009-07-28 10:50:00,19.53,19.56,19.51,19.56,34200.0,19.53,19.56,19.51,19.56,34200.0
2009-07-28 10:55:00,19.56,19.56,19.53,19.55,40200.0,19.56,19.56,19.53,19.55,40200.0
2009-07-28 11:00:00,19.55,19.56,19.51,19.52,7600.0,19.55,19.56,19.51,19.52,7600.0
2009-07-28 11:05:00,19.52,19.55,19.51,19.54,13300.0,19.52,19.55,19.51,19.54,13300.0
2009-07-28 11:10:00,19.53,19.54,19.49,19.52,19800.0,19.53,19.54,19.49,19.52,19800.0
2009-07-28 11:15:00,19.53,19.56,19.52,19.56,4100.0,19.53,19.56,19.52,19.56,4100.0
2009-07-28 11:20:00,19.56,19.58,19.55,19.57,5900.0,19.56,19.58,19.55,19.57,5900.0
2009-07-28 11:25:00,19.57,19.58,19.55,19.56,5400.0,19.57,19.58,19.55,19.56,5400.0
2009-07-28 11:30:00,19.55,19.56,19.53,19.53,7000.0,19.55,19.56,19.53,19.53,7000.0
2009-07-28 11:35:00,19.53,19.54,19.51,19.51,14700.0,19.53,19.54,19.51,19.51,14700.0
2009-07-28 11:40:00,19.52,19.52,19.51,19.51,1100.0,19.52,19.52,19.51,19.51,1100.0
2009-07-28 11:45:00,19.51,19.54,19.51,19.53,6800.0,19.51,19.54,19.51,19.53,6800.0
2009-07-28 11:50:00,19.55,19.55,19.52,19.54,15800.0,19.55,19.55,19.52,19.54,15800.0
2009-07-28 11:55:00,19.54,19.55,19.54,19.55,3000.0,19.54,19.55,19.54,19.55,3000.0
2009-07-28 12:00:00,19.55,19.57,19.54,19.57,2800.0,19.55,19.57,19.54,19.57,2800.0
2009-07-28 12:05:00,19.57,19.57,19.54,19.55,17600.0,19.57,19.57,19.54,19.55,17600.0
2009-07-28 12:10:00,19.56,19.57,19.55,19.57,16100.0,19.56,19.57,19.55,19.57,16100.0
2009-07-28 12:15:00,19.57,19.6,19.57,19.58,10000.0,19.57,19.6,19.57,19.58,10000.0
2009-07-28 12:20:00,19.59,19.59,19.57,19.57,1400.0,19.59,19.59,19.57,19.57,1400.0
2009-07-28 12:25:00,19.57,19.57,19.53,19.53,3700.0,19.57,19.57,19.53,19.53,3700.0
2009-07-28 12:30:00,19.53,19.54,19.53,19.54,2100.0,19.53,19.54,19.53,19.54,2100.0
2009-07-28 12:35:00,19.55,19.56,19.55,19.55,2200.0,19.55,19.56,19.55,19.55,2200.0
2009-07-28 12:40:00,19.56,19.56,19.55,19.56,1600.0,19.56,19.56,19.55,19.56,1600.0
2009-07-28 12:45:00,19.55,19.57,19.55,19.57,6700.0,19.55,19.57,19.55,19.57,6700.0
2009-07-28 12:50:00,19.56,19.57,19.56,19.56,3300.0,19.56,19.57,19.56,19.56,3300.0
2009-07-28 12:55:00,19.56,19.56,19.55,19.56,1500.0,19.56,19.56,19.55,19.56,1500.0
2009-07-28 13:00:00,19.56,19.57,19.54,19.55,2600.0,19.56,19.57,19.54,19.55,2600.0
2009-07-28 13:05:00,19.54,19.58,19.52,19.58,4900.0,19.54,19.58,19.52,19.58,4900.0
2009-07-28 13:10:00,19.59,19.66,19.59,19.65,7800.0,19.59,19.66,19.59,19.65,7800.0
2009-07-28 13:15:00,19.65,19.66,19.63,19.64,9600.0,19.65,19.66,19.63,19.64,9600.0
2009-07-28 13:20:00,19.64,19.68,19.63,19.67,18900.0,19.64,19.68,19.63,19.67,18900.0
2009-07-28 13:25:00,19.67,19.67,19.64,19.64,8900.0,19.67,19.67,19.64,19.64,8900.0
2009-07-28 13:30:00,19.65,19.67,19.65,19.67,11900.0,19.65,19.67,19.65,19.67,11900.0
2009-07-28 13:35:00,19.67,19.67,19.65,19.66,5100.0,19.67,19.67,19.65,19.66,5100.0
2009-07-28 13:40:00,19.66,19.69,19.66,19.68,7800.0,19.66,19.69,19.66,19.68,7800.0
2009-07-28 13:45:00,19.69,19.69,19.67,19.67,10100.0,19.69,19.69,19.67,19.67,10100.0
2009-07-28 13:50:00,19.66,19.69,19.66,19.69,8400.0,19.66,19.69,19.66,19.69,8400.0
2009-07-28 13:55:00,19.7,19.72,19.68,19.68,14400.0,19.7,19.72,19.68,19.68,14400.0
2009-07-28 14:00:00,19.67,19.68,19.59,19.6,41900.0,19.67,19.68,19.59,19.6,41900.0
2009-07-28 14:05:00,19.61,19.67,19.59,19.66,71900.0,19.61,19.67,19.59,19.66,71900.0
2009-07-28 14:10:00,19.69,19.73,19.69,19.72,31200.0,19.69,19.73,19.69,19.72,31200.0
2009-07-28 14:15:00,19.72,19.73,19.72,19.73,5400.0,19.72,19.73,19.72,19.73,5400.0
2009-07-28 14:20:00,19.73,19.73,19.69,19.71,25600.0,19.73,19.73,19.69,19.71,25600.0
2009-07-28 14:25:00,19.71,19.73,19.71,19.73,6300.0,19.71,19.73,19.71,19.73,6300.0
2009-07-28 14:30:00,19.73,19.8,19.73,19.8,25200.0,19.73,19.8,19.73,19.8,25200.0
2009-07-28 14:35:00,19.79,19.82,19.79,19.81,14200.0,19.79,19.82,19.79,19.81,14200.0
2009-07-28 14:40:00,19.81,19.82,19.81,19.82,18500.0,19.81,19.82,19.81,19.82,18500.0
2009-07-28 14:45:00,19.81,19.82,19.81,19.82,16500.0,19.81,19.82,19.81,19.82,16500.0
2009-07-28 14:50:00,19.82,19.82,19.81,19.82,10300.0,19.82,19.82,19.81,19.82,10300.0
2009-07-28 14:55:00,19.82,19.82,19.81,19.82,10300.0,19.82,19.82,19.81,19.82,10300.0
2009-07-28 15:00:00,19.81,19.82,19.81,19.82,7400.0,19.81,19.82,19.81,19.82,7400.0
2009-07-28 15:05:00,19.82,19.82,19.81,19.81,12300.0,19.82,19.82,19.81,19.81,12300.0
2009-07-28 15:10:00,19.81,19.82,19.81,19.82,6300.0,19.81,19.82,19.81,19.82,6300.0
2009-07-28 15:15:00,19.82,19.82,19.81,19.81,10100.0,19.82,19.82,19.81,19.81,10100.0
2009-07-28 15:20:00,19.82,19.85,19.81,19.83,42100.0,19.82,19.85,19.81,19.83,42100.0
2009-07-28 15:25:00,19.83,19.83,19.82,19.82,3000.0,19.83,19.83,19.82,19.82,3000.0
2009-07-28 15:30:00,19.82,19.83,19.81,19.82,28700.0,19.82,19.83,19.81,19.82,28700.0
2009-07-28 15:35:00,19.83,19.83,19.8,19.8,23900.0,19.83,19.83,19.8,19.8,23900.0
2009-07-28 15:40:00,19.8,19.84,19.8,19.82,32100.0,19.8,19.84,19.8,19.82,32100.0
2009-07-28 15:45:00,19.81,19.83,19.81,19.83,15800.0,19.81,19.83,19.81,19.83,15800.0
2009-07-28 15:50:00,19.83,19.84,19.81,19.82,24600.0,19.83,19.84,19.81,19.82,24600.0
2009-07-28 15:55:00,19.82,19.83,19.79,19.83,88700.0,19.82,19.83,19.79,19.83,88700.0
2009-07-29 09:30:00,19.73,19.83,19.73,19.73,9700.0,19.73,19.83,19.73,19.73,9700.0
2009-07-29 09:35:00,19.72,19.73,19.66,19.71,6500.0,19.72,19.73,19.66,19.71,6500.0
2009-07-29 09:40:00,19.7,19.76,19.69,19.76,15900.0,19.7,19.76,19.69,19.76,15900.0
2009-07-29 09:45:00,19.79,19.82,19.78,19.79,9200.0,19.79,19.82,19.78,19.79,9200.0
2009-07-29 09:50:00,19.8,19.8,19.76,19.77,18500.0,19.8,19.8,19.76,19.77,18500.0
2009-07-29 09:55:00,19.77,19.8,19.77,19.77,8500.0,19.77,19.8,19.77,19.77,8500.0
2009-07-29 10:00:00,19.77,19.78,19.76,19.77,11900.0,19.77,19.78,19.76,19.77,11900.0
2009-07-29 10:05:00,19.77,19.81,19.76,19.76,20800.0,19.77,19.81,19.76,19.76,20800.0
2009-07-29 10:10:00,19.76,19.78,19.74,19.75,22500.0,19.76,19.78,19.74,19.75,22500.0
2009-07-29 10:15:00,19.75,19.76,19.72,19.72,8500.0,19.75,19.76,19.72,19.72,8500.0
2009-07-29 10:20:00,19.72,19.74,19.72,19.73,5600.0,19.72,19.74,19.72,19.73,5600.0
2009-07-29 10:25:00,19.73,19.81,19.73,19.8,56100.0,19.73,19.81,19.73,19.8,56100.0
2009-07-29 10:30:00,19.8,19.81,19.76,19.8,18700.0,19.8,19.81,19.76,19.8,18700.0
2009-07-29 10:35:00,19.79,19.81,19.77,19.8,27600.0,19.79,19.81,19.77,19.8,27600.0
2009-07-29 10:40:00,19.8,19.85,19.8,19.84,21000.0,19.8,19.85,19.8,19.84,21000.0
2009-07-29 10:45:00,19.83,19.84,19.81,19.84,28900.0,19.83,19.84,19.81,19.84,28900.0
2009-07-29 10:50:00,19.83,19.85,19.82,19.84,17900.0,19.83,19.85,19.82,19.84,17900.0
2009-07-29 10:55:00,19.84,19.85,19.79,19.8,37100.0,19.84,19.85,19.79,19.8,37100.0
2009-07-29 11:00:00,19.8,19.82,19.79,19.81,29600.0,19.8,19.82,19.79,19.81,29600.0
2009-07-29 11:05:00,19.81,19.83,19.8,19.82,5500.0,19.81,19.83,19.8,19.82,5500.0
2009-07-29 11:10:00,19.83,19.83,19.82,19.83,3000.0,19.83,19.83,19.82,19.83,3000.0
2009-07-29 11:15:00,19.82,19.83,19.78,19.79,14700.0,19.82,19.83,19.78,19.79,14700.0
2009-07-29 11:20:00,19.79,19.79,19.76,19.76,3900.0,19.79,19.79,19.76,19.76,3900.0
2009-07-29 11:25:00,19.75,19.75,19.72,19.73,13000.0,19.75,19.75,19.72,19.73,13000.0
2009-07-29 11:30:00,19.74,19.77,19.73,19.77,24200.0,19.74,19.77,19.73,19.77,24200.0
2009-07-29 11:35:00,19.76,19.77,19.76,19.77,3400.0,19.76,19.77,19.76,19.77,3400.0
2009-07-29 11:40:00,19.77,19.77,19.75,19.76,5900.0,19.77,19.77,19.75,19.76,5900.0
2009-07-29 11:45:00,19.75,19.76,19.75,19.76,4300.0,19.75,19.76,19.75,19.76,4300.0
2009-07-29 11:50:00,19.76,19.76,19.75,19.75,6100.0,19.76,19.76,19.75,19.75,6100.0
2009-07-29 11:55:00,19.77,19.77,19.75,19.76,4000.0,19.77,19.77,19.75,19.76,4000.0
2009-07-29 12:00:00,19.75,19.76,19.75,19.76,5400.0,19.75,19.76,19.75,19.76,5400.0
2009-07-29 12:05:00,19.75,19.78,19.75,19.78,2800.0,19.75,19.78,19.75,19.78,2800.0
2009-07-29 12:10:00,19.77,19.78,19.77,19.78,3600.0,19.77,19.78,19.77,19.78,3600.0
2009-07-29 12:15:00,19.78,19.78,19.77,19.77,1100.0,19.78,19.78,19.77,19.77,1100.0
2009-07-29 12:20:00,19.77,19.78,19.77,19.77,3500.0,19.77,19.78,19.77,19.77,3500.0
2009-07-29 12:25:00,19.78,19.8,19.77,19.79,28900.0,19.78,19.8,19.77,19.79,28900.0
2009-07-29 12:30:00,19.8,19.8,19.79,19.79,7000.0,19.8,19.8,19.79,19.79,7000.0
2009-07-29 12:35:00,19.8,19.8,19.78,19.79,8500.0,19.8,19.8,19.78,19.79,8500.0
2009-07-29 12:40:00,19.79,19.8,19.79,19.79,5900.0,19.79,19.8,19.79,19.79,5900.0
2009-07-29 12:45:00,19.8,19.81,19.8,19.8,3100.0,19.8,19.81,19.8,19.8,3100.0
2009-07-29 12:50:00,19.81,19.82,19.8,19.81,2300.0,19.81,19.82,19.8,19.81,2300.0
2009-07-29 12:55:00,19.82,19.82,19.81,19.82,3000.0,19.82,19.82,19.81,19.82,3000.0
2009-07-29 13:00:00,19.81,19.82,19.76,19.76,13300.0,19.81,19.82,19.76,19.76,13300.0
2009-07-29 13:05:00,19.76,19.81,19.76,19.79,6700.0,19.76,19.81,19.76,19.79,6700.0
2009-07-29 13:10:00,19.79,19.79,19.76,19.77,2300.0,19.79,19.79,19.76,19.77,2300.0
2009-07-29 13:15:00,19.77,19.82,19.76,19.8,27600.0,19.77,19.82,19.76,19.8,27600.0
2009-07-29 13:20:00,19.81,19.81,19.79,19.79,3300.0,19.81,19.81,19.79,19.79,3300.0
2009-07-29 13:25:00,19.79,19.8,19.74,19.75,8700.0,19.79,19.8,19.74,19.75,8700.0
2009-07-29 13:30:00,19.74,19.74,19.72,19.72,7900.0,19.74,19.74,19.72,19.72,7900.0
2009-07-29 13:35:00,19.73,19.75,19.72,19.73,7100.0,19.73,19.75,19.72,19.73,7100.0
2009-07-29 13:40:00,19.74,19.78,19.73,19.78,6500.0,19.74,19.78,19.73,19.78,6500.0
2009-07-29 13:45:00,19.78,19.79,19.77,19.78,4600.0,19.78,19.79,19.77,19.78,4600.0
2009-07-29 13:50:00,19.78,19.82,19.77,19.81,15500.0,19.78,19.82,19.77,19.81,15500.0
2009-07-29 13:55:00,19.81,19.82,19.79,19.82,14500.0,19.81,19.82,19.79,19.82,14500.0
2009-07-29 14:00:00,19.82,19.82,19.79,19.8,11900.0,19.82,19.82,19.79,19.8,11900.0
2009-07-29 14:05:00,19.8,19.81,19.79,19.79,7200.0,19.8,19.81,19.79,19.79,7200.0
2009-07-29 14:10:00,19.8,19.8,19.79,19.8,11100.0,19.8,19.8,19.79,19.8,11100.0
2009-07-29 14:15:00,19.8,19.82,19.79,19.8,4500.0,19.8,19.82,19.79,19.8,4500.0
2009-07-29 14:20:00,19.8,19.81,19.79,19.79,7100.0,19.8,19.81,19.79,19.79,7100.0
2009-07-29 14:25:00,19.8,19.83,19.79,19.82,6700.0,19.8,19.83,19.79,19.82,6700.0
2009-07-29 14:30:00,19.82,19.83,19.81,19.81,4700.0,19.82,19.83,19.81,19.81,4700.0
2009-07-29 14:35:00,19.81,19.81,19.79,19.8,10600.0,19.81,19.81,19.79,19.8,10600.0
2009-07-29 14:40:00,19.81,19.81,19.79,19.79,8300.0,19.81,19.81,19.79,19.79,8300.0
2009-07-29 14:45:00,19.8,19.81,19.8,19.8,7100.0,19.8,19.81,19.8,19.8,7100.0
2009-07-29 14:50:00,19.81,19.84,19.8,19.84,19200.0,19.81,19.84,19.8,19.84,19200.0
2009-07-29 14:55:00,19.83,19.84,19.82,19.82,7700.0,19.83,19.84,19.82,19.82,7700.0
2009-07-29 15:00:00,19.83,19.83,19.81,19.82,7100.0,19.83,19.83,19.81,19.82,7100.0
2009-07-29 15:05:00,19.82,19.84,19.81,19.84,9000.0,19.82,19.84,19.81,19.84,9000.0
2009-07-29 15:10:00,19.83,19.86,19.83,19.84,11300.0,19.83,19.86,19.83,19.84,11300.0
2009-07-29 15:15:00,19.84,19.85,19.82,19.84,9800.0,19.84,19.85,19.82,19.84,9800.0
2009-07-29 15:20:00,19.84,19.85,19.83,19.83,10600.0,19.84,19.85,19.83,19.83,10600.0
2009-07-29 15:25:00,19.83,19.84,19.82,19.83,7900.0,19.83,19.84,19.82,19.83,7900.0
2009-07-29 15:30:00,19.83,19.83,19.81,19.82,16200.0,19.83,19.83,19.81,19.82,16200.0
2009-07-29 15:35:00,19.81,19.84,19.81,19.84,18400.0,19.81,19.84,19.81,19.84,18400.0
2009-07-29 15:40:00,19.84,19.84,19.83,19.83,10300.0,19.84,19.84,19.83,19.83,10300.0
2009-07-29 15:45:00,19.84,19.88,19.83,19.86,28400.0,19.84,19.88,19.83,19.86,28400.0
2009-07-29 15:50:00,19.86,19.86,19.81,19.82,19200.0,19.86,19.86,19.81,19.82,19200.0
2009-07-29 15:55:00,19.83,19.86,19.82,19.85,95400.0,19.83,19.86,19.82,19.85,95400.0
2009-07-30 09:30:00,20.04,20.09,19.94,20.01,10400.0,20.04,20.09,19.94,20.01,10400.0
2009-07-30 09:35:00,20.01,20.1,20.01,20.08,5900.0,20.01,20.1,20.01,20.08,5900.0
2009-07-30 09:40:00,20.08,20.09,19.96,20.01,75700.0,20.08,20.09,19.96,20.01,75700.0
2009-07-30 09:45:00,20.0,20.0,19.96,19.96,4200.0,20.0,20.0,19.96,19.96,4200.0
2009-07-30 09:50:00,19.97,20.03,19.97,20.0,43800.0,19.97,20.03,19.97,20.0,43800.0
2009-07-30 09:55:00,20.0,20.11,20.0,20.08,18100.0,20.0,20.11,20.0,20.08,18100.0
2009-07-30 10:00:00,20.09,20.12,20.08,20.08,7800.0,20.09,20.12,20.08,20.08,7800.0
2009-07-30 10:05:00,20.08,20.23,20.08,20.22,14300.0,20.08,20.23,20.08,20.22,14300.0
2009-07-30 10:10:00,20.22,20.23,20.19,20.19,12700.0,20.22,20.23,20.19,20.19,12700.0
2009-07-30 10:15:00,20.19,20.19,20.14,20.17,18200.0,20.19,20.19,20.14,20.17,18200.0
2009-07-30 10:20:00,20.18,20.18,20.11,20.12,9200.0,20.18,20.18,20.11,20.12,9200.0
2009-07-30 10:25:00,20.12,20.14,20.09,20.14,25000.0,20.12,20.14,20.09,20.14,25000.0
2009-07-30 10:30:00,20.14,20.18,20.14,20.17,7600.0,20.14,20.18,20.14,20.17,7600.0
2009-07-30 10:35:00,20.17,20.2,20.17,20.2,17200.0,20.17,20.2,20.17,20.2,17200.0
2009-07-30 10:40:00,20.2,20.22,20.19,20.19,7800.0,20.2,20.22,20.19,20.19,7800.0
2009-07-30 10:45:00,20.19,20.19,20.16,20.17,10000.0,20.19,20.19,20.16,20.17,10000.0
2009-07-30 10:50:00,20.18,20.19,20.16,20.18,10400.0,20.18,20.19,20.16,20.18,10400.0
2009-07-30 10:55:00,20.18,20.19,20.15,20.15,8200.0,20.18,20.19,20.15,20.15,8200.0
2009-07-30 11:00:00,20.16,20.18,20.16,20.18,16000.0,20.16,20.18,20.16,20.18,16000.0
2009-07-30 11:05:00,20.17,20.19,20.14,20.17,25000.0,20.17,20.19,20.14,20.17,25000.0
2009-07-30 11:10:00,20.17,20.22,20.15,20.22,39300.0,20.17,20.22,20.15,20.22,39300.0
2009-07-30 11:15:00,20.22,20.23,20.21,20.22,18900.0,20.22,20.23,20.21,20.22,18900.0
2009-07-30 11:20:00,20.23,20.26,20.22,20.25,31100.0,20.23,20.26,20.22,20.25,31100.0
2009-07-30 11:25:00,20.23,20.24,20.22,20.22,13200.0,20.23,20.24,20.22,20.22,13200.0
2009-07-30 11:30:00,20.21,20.28,20.21,20.27,33700.0,20.21,20.28,20.21,20.27,33700.0
2009-07-30 11:35:00,20.28,20.28,20.25,20.25,12200.0,20.28,20.28,20.25,20.25,12200.0
2009-07-30 11:40:00,20.25,20.25,20.18,20.19,33800.0,20.25,20.25,20.18,20.19,33800.0
2009-07-30 11:45:00,20.18,20.19,20.16,20.17,19900.0,20.18,20.19,20.16,20.17,19900.0
2009-07-30 11:50:00,20.16,20.17,20.06,20.06,26600.0,20.16,20.17,20.06,20.06,26600.0
2009-07-30 11:55:00,20.06,20.07,20.05,20.05,11700.0,20.06,20.07,20.05,20.05,11700.0
2009-07-30 12:00:00,20.05,20.08,20.04,20.07,14500.0,20.05,20.08,20.04,20.07,14500.0
2009-07-30 12:05:00,20.08,20.12,20.08,20.12,3800.0,20.08,20.12,20.08,20.12,3800.0
2009-07-30 12:10:00,20.12,20.12,20.05,20.05,5100.0,20.12,20.12,20.05,20.05,5100.0
2009-07-30 12:15:00,20.06,20.08,20.06,20.07,3100.0,20.06,20.08,20.06,20.07,3100.0
2009-07-30 12:20:00,20.07,20.11,20.07,20.1,3400.0,20.07,20.11,20.07,20.1,3400.0
2009-07-30 12:25:00,20.11,20.12,20.1,20.12,4100.0,20.11,20.12,20.1,20.12,4100.0
2009-07-30 12:30:00,20.11,20.13,20.1,20.13,5300.0,20.11,20.13,20.1,20.13,5300.0
2009-07-30 12:35:00,20.14,20.14,20.1,20.14,21400.0,20.14,20.14,20.1,20.14,21400.0
2009-07-30 12:40:00,20.13,20.14,20.1,20.12,18500.0,20.13,20.14,20.1,20.12,18500.0
2009-07-30 12:45:00,20.13,20.16,20.13,20.15,11200.0,20.13,20.16,20.13,20.15,11200.0
2009-07-30 12:50:00,20.15,20.15,20.12,20.13,8800.0,20.15,20.15,20.12,20.13,8800.0
2009-07-30 12:55:00,20.12,20.13,20.1,20.11,25500.0,20.12,20.13,20.1,20.11,25500.0
2009-07-30 13:00:00,20.11,20.18,20.11,20.17,14900.0,20.11,20.18,20.11,20.17,14900.0
2009-07-30 13:05:00,20.17,20.19,20.16,20.18,5200.0,20.17,20.19,20.16,20.18,5200.0
2009-07-30 13:10:00,20.19,20.19,20.15,20.15,2700.0,20.19,20.19,20.15,20.15,2700.0
2009-07-30 13:15:00,20.15,20.15,20.12,20.13,6700.0,20.15,20.15,20.12,20.13,6700.0
2009-07-30 13:20:00,20.13,20.15,20.13,20.13,8000.0,20.13,20.15,20.13,20.13,8000.0
2009-07-30 13:25:00,20.13,20.14,20.12,20.13,5700.0,20.13,20.14,20.12,20.13,5700.0
2009-07-30 13:30:00,20.13,20.14,20.12,20.14,3400.0,20.13,20.14,20.12,20.14,3400.0
2009-07-30 13:35:00,20.14,20.15,20.13,20.15,4300.0,20.14,20.15,20.13,20.15,4300.0
2009-07-30 13:40:00,20.15,20.15,20.13,20.14,3800.0,20.15,20.15,20.13,20.14,3800.0
2009-07-30 13:45:00,20.13,20.15,20.12,20.14,13500.0,20.13,20.15,20.12,20.14,13500.0
2009-07-30 13:50:00,20.14,20.18,20.14,20.18,15600.0,20.14,20.18,20.14,20.18,15600.0
2009-07-30 13:55:00,20.17,20.17,20.12,20.12,4800.0,20.17,20.17,20.12,20.12,4800.0
2009-07-30 14:00:00,20.12,20.13,20.11,20.12,4600.0,20.12,20.13,20.11,20.12,4600.0
2009-07-30 14:05:00,20.12,20.12,20.07,20.08,37000.0,20.12,20.12,20.07,20.08,37000.0
2009-07-30 14:10:00,20.08,20.09,20.07,20.07,6400.0,20.08,20.09,20.07,20.07,6400.0
2009-07-30 14:15:00,20.07,20.09,20.07,20.08,4800.0,20.07,20.09,20.07,20.08,4800.0
2009-07-30 14:20:00,20.09,20.1,20.08,20.1,13400.0,20.09,20.1,20.08,20.1,13400.0
2009-07-30 14:25:00,20.1,20.11,20.09,20.1,26600.0,20.1,20.11,20.09,20.1,26600.0
2009-07-30 14:30:00,20.1,20.1,20.09,20.09,9900.0,20.1,20.1,20.09,20.09,9900.0
2009-07-30 14:35:00,20.09,20.13,20.08,20.13,16100.0,20.09,20.13,20.08,20.13,16100.0
2009-07-30 14:40:00,20.13,20.13,20.12,20.13,2900.0,20.13,20.13,20.12,20.13,2900.0
2009-07-30 14:45:00,20.13,20.14,20.11,20.11,37700.0,20.13,20.14,20.11,20.11,37700.0
2009-07-30 14:50:00,20.12,20.12,20.09,20.1,19600.0,20.12,20.12,20.09,20.1,19600.0
2009-07-30 14:55:00,20.1,20.1,20.08,20.08,17000.0,20.1,20.1,20.08,20.08,17000.0
2009-07-30 15:00:00,20.09,20.11,20.08,20.1,30700.0,20.09,20.11,20.08,20.1,30700.0
2009-07-30 15:05:00,20.11,20.11,20.09,20.11,19500.0,20.11,20.11,20.09,20.11,19500.0
2009-07-30 15:10:00,20.12,20.12,20.09,20.11,18400.0,20.12,20.12,20.09,20.11,18400.0
2009-07-30 15:15:00,20.1,20.11,20.08,20.11,9700.0,20.1,20.11,20.08,20.11,9700.0
2009-07-30 15:20:00,20.1,20.1,20.08,20.09,15900.0,20.1,20.1,20.08,20.09,15900.0
2009-07-30 15:25:00,20.09,20.09,20.08,20.09,5900.0,20.09,20.09,20.08,20.09,5900.0
2009-07-30 15:30:00,20.08,20.09,20.05,20.06,5300.0,20.08,20.09,20.05,20.06,5300.0
2009-07-30 15:35:00,20.05,20.05,20.01,20.02,15800.0,20.05,20.05,20.01,20.02,15800.0
2009-07-30 15:40:00,20.02,20.03,19.96,19.99,50600.0,20.02,20.03,19.96,19.99,50600.0
2009-07-30 15:45:00,19.98,20.0,19.96,19.98,35800.0,19.98,20.0,19.96,19.98,35800.0
2009-07-30 15:50:00,19.98,20.0,19.96,19.96,44000.0,19.98,20.0,19.96,19.96,44000.0
2009-07-30 15:55:00,19.96,19.97,19.94,19.96,32100.0,19.96,19.97,19.94,19.96,32100.0
2009-07-31 09:30:00,19.93,20.05,19.9,19.95,13100.0,19.93,20.05,19.9,19.95,13100.0
2009-07-31 09:35:00,19.98,20.07,19.98,20.06,4900.0,19.98,20.07,19.98,20.06,4900.0
2009-07-31 09:40:00,20.05,20.13,20.01,20.05,13700.0,20.05,20.13,20.01,20.05,13700.0
2009-07-31 09:45:00,20.05,20.11,20.02,20.08,5500.0,20.05,20.11,20.02,20.08,5500.0
2009-07-31 09:50:00,20.07,20.15,20.06,20.13,12900.0,20.07,20.15,20.06,20.13,12900.0
2009-07-31 09:55:00,20.12,20.15,20.1,20.13,14100.0,20.12,20.15,20.1,20.13,14100.0
2009-07-31 10:00:00,20.11,20.13,20.09,20.12,13400.0,20.11,20.13,20.09,20.12,13400.0
2009-07-31 10:05:00,20.12,20.12,20.09,20.12,16200.0,20.12,20.12,20.09,20.12,16200.0
2009-07-31 10:10:00,20.12,20.13,20.09,20.12,48700.0,20.12,20.13,20.09,20.12,48700.0
2009-07-31 10:15:00,20.12,20.13,20.09,20.1,6600.0,20.12,20.13,20.09,20.1,6600.0
2009-07-31 10:20:00,20.11,20.14,20.11,20.13,11200.0,20.11,20.14,20.11,20.13,11200.0
2009-07-31 10:25:00,20.13,20.13,20.1,20.1,8400.0,20.13,20.13,20.1,20.1,8400.0
2009-07-31 10:30:00,20.1,20.11,20.07,20.08,7600.0,20.1,20.11,20.07,20.08,7600.0
2009-07-31 10:35:00,20.08,20.08,20.03,20.04,8500.0,20.08,20.08,20.03,20.04,8500.0
2009-07-31 10:40:00,20.04,20.09,20.03,20.09,6400.0,20.04,20.09,20.03,20.09,6400.0
2009-07-31 10:45:00,20.09,20.09,20.06,20.06,6800.0,20.09,20.09,20.06,20.06,6800.0
2009-07-31 10:50:00,20.07,20.07,20.05,20.05,5500.0,20.07,20.07,20.05,20.05,5500.0
2009-07-31 10:55:00,20.06,20.06,20.04,20.05,5300.0,20.06,20.06,20.04,20.05,5300.0
2009-07-31 11:00:00,20.05,20.07,20.04,20.07,6200.0,20.05,20.07,20.04,20.07,6200.0
2009-07-31 11:05:00,20.08,20.09,20.07,20.08,5200.0,20.08,20.09,20.07,20.08,5200.0
2009-07-31 11:10:00,20.09,20.11,20.08,20.1,5700.0,20.09,20.11,20.08,20.1,5700.0
2009-07-31 11:15:00,20.1,20.11,20.08,20.08,10900.0,20.1,20.11,20.08,20.08,10900.0
2009-07-31 11:20:00,20.09,20.12,20.08,20.12,7300.0,20.09,20.12,20.08,20.12,7300.0
2009-07-31 11:25:00,20.12,20.12,20.11,20.12,2800.0,20.12,20.12,20.11,20.12,2800.0
2009-07-31 11:30:00,20.11,20.14,20.1,20.14,11200.0,20.11,20.14,20.1,20.14,11200.0
2009-07-31 11:35:00,20.13,20.14,20.12,20.14,6600.0,20.13,20.14,20.12,20.14,6600.0
2009-07-31 11:40:00,20.13,20.14,20.12,20.12,5500.0,20.13,20.14,20.12,20.12,5500.0
2009-07-31 11:45:00,20.12,20.13,20.11,20.12,3800.0,20.12,20.13,20.11,20.12,3800.0
2009-07-31 11:50:00,20.13,20.13,20.11,20.12,3100.0,20.13,20.13,20.11,20.12,3100.0
2009-07-31 11:55:00,20.11,20.11,20.1,20.11,8900.0,20.11,20.11,20.1,20.11,8900.0
2009-07-31 12:00:00,20.11,20.12,20.1,20.11,9000.0,20.11,20.12,20.1,20.11,9000.0
2009-07-31 12:05:00,20.1,20.11,20.1,20.11,4900.0,20.1,20.11,20.1,20.11,4900.0
2009-07-31 12:10:00,20.11,20.11,20.1,20.1,3200.0,20.11,20.11,20.1,20.1,3200.0
2009-07-31 12:15:00,20.1,20.11,20.1,20.1,6800.0,20.1,20.11,20.1,20.1,6800.0
2009-07-31 12:20:00,20.11,20.14,20.11,20.14,8200.0,20.11,20.14,20.11,20.14,8200.0
2009-07-31 12:25:00,20.13,20.14,20.11,20.11,7700.0,20.13,20.14,20.11,20.11,7700.0
2009-07-31 12:30:00,20.11,20.12,20.1,20.12,31700.0,20.11,20.12,20.1,20.12,31700.0
2009-07-31 12:35:00,20.12,20.12,20.1,20.11,26000.0,20.12,20.12,20.1,20.11,26000.0
2009-07-31 12:40:00,20.11,20.12,20.09,20.09,14400.0,20.11,20.12,20.09,20.09,14400.0
2009-07-31 12:45:00,20.1,20.1,20.09,20.09,5400.0,20.1,20.1,20.09,20.09,5400.0
2009-07-31 12:50:00,20.1,20.1,20.09,20.09,700.0,20.1,20.1,20.09,20.09,700.0
2009-07-31 12:55:00,20.1,20.1,20.09,20.1,1700.0,20.1,20.1,20.09,20.1,1700.0
2009-07-31 13:00:00,20.09,20.1,20.09,20.09,3800.0,20.09,20.1,20.09,20.09,3800.0
2009-07-31 13:05:00,20.1,20.1,20.09,20.1,400.0,20.1,20.1,20.09,20.1,400.0
2009-07-31 13:10:00,20.1,20.1,20.06,20.09,17600.0,20.1,20.1,20.06,20.09,17600.0
2009-07-31 13:15:00,20.09,20.1,20.06,20.1,37500.0,20.09,20.1,20.06,20.1,37500.0
2009-07-31 13:20:00,20.09,20.1,20.09,20.1,1700.0,20.09,20.1,20.09,20.1,1700.0
2009-07-31 13:25:00,20.1,20.11,20.09,20.1,7100.0,20.1,20.11,20.09,20.1,7100.0
2009-07-31 13:30:00,20.1,20.11,20.09,20.1,14600.0,20.1,20.11,20.09,20.1,14600.0
2009-07-31 13:35:00,20.1,20.1,20.06,20.06,9300.0,20.1,20.1,20.06,20.06,9300.0
2009-07-31 13:40:00,20.07,20.08,20.05,20.07,15900.0,20.07,20.08,20.05,20.07,15900.0
2009-07-31 13:45:00,20.06,20.08,20.06,20.08,3500.0,20.06,20.08,20.06,20.08,3500.0
2009-07-31 13:50:00,20.08,20.09,20.08,20.09,2700.0,20.08,20.09,20.08,20.09,2700.0
2009-07-31 13:55:00,20.08,20.08,20.05,20.06,10300.0,20.08,20.08,20.05,20.06,10300.0
2009-07-31 14:00:00,20.06,20.08,20.05,20.08,12300.0,20.06,20.08,20.05,20.08,12300.0
2009-07-31 14:05:00,20.08,20.09,20.06,20.07,11200.0,20.08,20.09,20.06,20.07,11200.0
2009-07-31 14:10:00,20.08,20.12,20.07,20.09,19200.0,20.08,20.12,20.07,20.09,19200.0
2009-07-31 14:15:00,20.1,20.1,20.07,20.08,3300.0,20.1,20.1,20.07,20.08,3300.0
2009-07-31 14:20:00,20.08,20.09,20.07,20.08,6100.0,20.08,20.09,20.07,20.08,6100.0
2009-07-31 14:25:00,20.08,20.09,20.07,20.09,10800.0,20.08,20.09,20.07,20.09,10800.0
2009-07-31 14:30:00,20.09,20.09,20.07,20.07,20800.0,20.09,20.09,20.07,20.07,20800.0
2009-07-31 14:35:00,20.07,20.08,20.06,20.06,15200.0,20.07,20.08,20.06,20.06,15200.0
2009-07-31 14:40:00,20.07,20.07,20.04,20.05,7200.0,20.07,20.07,20.04,20.05,7200.0
2009-07-31 14:45:00,20.05,20.06,20.05,20.06,4900.0,20.05,20.06,20.05,20.06,4900.0
2009-07-31 14:50:00,20.05,20.06,20.04,20.06,6200.0,20.05,20.06,20.04,20.06,6200.0
2009-07-31 14:55:00,20.05,20.06,20.04,20.05,7400.0,20.05,20.06,20.04,20.05,7400.0
2009-07-31 15:00:00,20.05,20.05,20.04,20.05,5500.0,20.05,20.05,20.04,20.05,5500.0
2009-07-31 15:05:00,20.04,20.06,20.04,20.06,6200.0,20.04,20.06,20.04,20.06,6200.0
2009-07-31 15:10:00,20.06,20.06,20.05,20.05,9400.0,20.06,20.06,20.05,20.05,9400.0
2009-07-31 15:15:00,20.05,20.07,20.03,20.07,8300.0,20.05,20.07,20.03,20.07,8300.0
2009-07-31 15:20:00,20.07,20.08,20.06,20.08,9600.0,20.07,20.08,20.06,20.08,9600.0
2009-07-31 15:25:00,20.07,20.08,20.05,20.05,13800.0,20.07,20.08,20.05,20.05,13800.0
2009-07-31 15:30:00,20.05,20.06,20.04,20.05,23700.0,20.05,20.06,20.04,20.05,23700.0
2009-07-31 15:35:00,20.05,20.06,19.99,20.0,62400.0,20.05,20.06,19.99,20.0,62400.0
2009-07-31 15:40:00,20.0,20.02,19.99,20.0,24100.0,20.0,20.02,19.99,20.0,24100.0
2009-07-31 15:45:00,20.0,20.03,20.0,20.02,18000.0,20.0,20.03,20.0,20.02,18000.0
2009-07-31 15:50:00,20.01,20.01,19.93,19.98,46900.0,20.01,20.01,19.93,19.98,46900.0
2009-07-31 15:55:00,19.98,20.02,19.97,19.99,152000.0,19.98,20.02,19.97,19.99,152000.0
2009-08-03 09:30:00,19.92,19.98,19.67,19.69,68400.0,19.92,19.98,19.67,19.69,68400.0
2009-08-03 09:35:00,19.69,19.76,19.53,19.68,71700.0,19.69,19.76,19.53,19.68,71700.0
2009-08-03 09:40:00,19.69,19.74,19.64,19.74,18300.0,19.69,19.74,19.64,19.74,18300.0
2009-08-03 09:45:00,19.73,19.74,19.69,19.74,10700.0,19.73,19.74,19.69,19.74,10700.0
2009-08-03 09:50:00,19.74,19.74,19.64,19.68,20700.0,19.74,19.74,19.64,19.68,20700.0
2009-08-03 09:55:00,19.68,19.75,19.66,19.74,13200.0,19.68,19.75,19.66,19.74,13200.0
2009-08-03 10:00:00,19.75,19.79,19.72,19.76,30500.0,19.75,19.79,19.72,19.76,30500.0
2009-08-03 10:05:00,19.76,19.78,19.76,19.77,51500.0,19.76,19.78,19.76,19.77,51500.0
2009-08-03 10:10:00,19.77,19.9,19.77,19.89,33600.0,19.77,19.9,19.77,19.89,33600.0
2009-08-03 10:15:00,19.88,19.91,19.77,19.77,28300.0,19.88,19.91,19.77,19.77,28300.0
2009-08-03 10:20:00,19.78,19.79,19.76,19.79,8600.0,19.78,19.79,19.76,19.79,8600.0
2009-08-03 10:25:00,19.79,19.8,19.76,19.76,6200.0,19.79,19.8,19.76,19.76,6200.0
2009-08-03 10:30:00,19.78,19.83,19.78,19.83,6800.0,19.78,19.83,19.78,19.83,6800.0
2009-08-03 10:35:00,19.83,19.83,19.8,19.81,9800.0,19.83,19.83,19.8,19.81,9800.0
2009-08-03 10:40:00,19.82,19.84,19.82,19.83,8700.0,19.82,19.84,19.82,19.83,8700.0
2009-08-03 10:45:00,19.84,19.87,19.84,19.86,6800.0,19.84,19.87,19.84,19.86,6800.0
2009-08-03 10:50:00,19.85,19.85,19.81,19.81,6500.0,19.85,19.85,19.81,19.81,6500.0
2009-08-03 10:55:00,19.81,19.82,19.8,19.8,13500.0,19.81,19.82,19.8,19.8,13500.0
2009-08-03 11:00:00,19.8,19.83,19.8,19.81,7900.0,19.8,19.83,19.8,19.81,7900.0
2009-08-03 11:05:00,19.82,19.85,19.82,19.85,6300.0,19.82,19.85,19.82,19.85,6300.0
2009-08-03 11:10:00,19.85,19.88,19.84,19.87,17400.0,19.85,19.88,19.84,19.87,17400.0
2009-08-03 11:15:00,19.86,19.87,19.81,19.85,42300.0,19.86,19.87,19.81,19.85,42300.0
2009-08-03 11:20:00,19.85,19.9,19.85,19.9,14100.0,19.85,19.9,19.85,19.9,14100.0
2009-08-03 11:25:00,19.91,19.93,19.89,19.9,16700.0,19.91,19.93,19.89,19.9,16700.0
2009-08-03 11:30:00,19.91,19.91,19.9,19.9,4100.0,19.91,19.91,19.9,19.9,4100.0
2009-08-03 11:35:00,19.91,19.93,19.9,19.93,7000.0,19.91,19.93,19.9,19.93,7000.0
2009-08-03 11:40:00,19.93,19.97,19.93,19.97,7300.0,19.93,19.97,19.93,19.97,7300.0
2009-08-03 11:45:00,19.97,19.98,19.96,19.98,6200.0,19.97,19.98,19.96,19.98,6200.0
2009-08-03 11:50:00,19.98,20.0,19.97,20.0,12400.0,19.98,20.0,19.97,20.0,12400.0
2009-08-03 11:55:00,20.0,20.0,19.98,20.0,14400.0,20.0,20.0,19.98,20.0,14400.0
2009-08-03 12:00:00,20.01,20.01,20.0,20.01,7700.0,20.01,20.01,20.0,20.01,7700.0
2009-08-03 12:05:00,20.01,20.01,19.98,20.0,10800.0,20.01,20.01,19.98,20.0,10800.0
2009-08-03 12:10:00,20.01,20.02,20.0,20.0,7000.0,20.01,20.02,20.0,20.0,7000.0
2009-08-03 12:15:00,20.0,20.0,19.99,20.0,1500.0,20.0,20.0,19.99,20.0,1500.0
2009-08-03 12:20:00,19.99,20.0,19.99,20.0,3400.0,19.99,20.0,19.99,20.0,3400.0
2009-08-03 12:25:00,20.0,20.0,19.97,19.99,13500.0,20.0,20.0,19.97,19.99,13500.0
2009-08-03 12:30:00,19.99,20.0,19.98,19.99,5500.0,19.99,20.0,19.98,19.99,5500.0
2009-08-03 12:35:00,20.0,20.0,19.95,19.95,10300.0,20.0,20.0,19.95,19.95,10300.0
2009-08-03 12:40:00,19.96,20.0,19.95,19.99,12700.0,19.96,20.0,19.95,19.99,12700.0
2009-08-03 12:45:00,20.0,20.0,19.99,20.0,2500.0,20.0,20.0,19.99,20.0,2500.0
2009-08-03 12:50:00,20.0,20.0,19.99,19.99,3200.0,20.0,20.0,19.99,19.99,3200.0
2009-08-03 12:55:00,20.0,20.0,19.99,20.0,8700.0,20.0,20.0,19.99,20.0,8700.0
2009-08-03 13:00:00,20.0,20.04,20.0,20.03,23800.0,20.0,20.04,20.0,20.03,23800.0
2009-08-03 13:05:00,20.03,20.03,20.02,20.03,3500.0,20.03,20.03,20.02,20.03,3500.0
2009-08-03 13:10:00,20.03,20.03,20.02,20.02,1800.0,20.03,20.03,20.02,20.02,1800.0
2009-08-03 13:15:00,20.03,20.03,20.02,20.03,2600.0,20.03,20.03,20.02,20.03,2600.0
2009-08-03 13:20:00,20.03,20.04,20.03,20.04,7900.0,20.03,20.04,20.03,20.04,7900.0
2009-08-03 13:25:00,20.04,20.04,20.03,20.03,8600.0,20.04,20.04,20.03,20.03,8600.0
2009-08-03 13:30:00,20.04,20.05,20.03,20.04,5800.0,20.04,20.05,20.03,20.04,5800.0
2009-08-03 13:35:00,20.04,20.04,20.03,20.04,800.0,20.04,20.04,20.03,20.04,800.0
2009-08-03 13:40:00,20.04,20.04,20.03,20.03,12300.0,20.04,20.04,20.03,20.03,12300.0
2009-08-03 13:45:00,20.03,20.04,20.03,20.03,4400.0,20.03,20.04,20.03,20.03,4400.0
2009-08-03 13:50:00,20.04,20.04,20.03,20.03,2600.0,20.04,20.04,20.03,20.03,2600.0
2009-08-03 13:55:00,20.03,20.04,20.01,20.02,17400.0,20.03,20.04,20.01,20.02,17400.0
2009-08-03 14:00:00,20.01,20.02,19.99,20.01,36200.0,20.01,20.02,19.99,20.01,36200.0
2009-08-03 14:05:00,20.0,20.01,20.0,20.01,10400.0,20.0,20.01,20.0,20.01,10400.0
2009-08-03 14:10:00,20.01,20.02,20.0,20.02,5800.0,20.01,20.02,20.0,20.02,5800.0
2009-08-03 14:15:00,20.02,20.03,20.01,20.02,6500.0,20.02,20.03,20.01,20.02,6500.0
2009-08-03 14:20:00,20.02,20.04,20.02,20.04,4500.0,20.02,20.04,20.02,20.04,4500.0
2009-08-03 14:25:00,20.04,20.06,20.03,20.05,7200.0,20.04,20.06,20.03,20.05,7200.0
2009-08-03 14:30:00,20.05,20.05,20.04,20.04,9100.0,20.05,20.05,20.04,20.04,9100.0
2009-08-03 14:35:00,20.04,20.06,20.04,20.06,11000.0,20.04,20.06,20.04,20.06,11000.0
2009-08-03 14:40:00,20.06,20.06,20.05,20.06,4200.0,20.06,20.06,20.05,20.06,4200.0
2009-08-03 14:45:00,20.05,20.09,20.05,20.06,19200.0,20.05,20.09,20.05,20.06,19200.0
2009-08-03 14:50:00,20.06,20.06,20.03,20.04,23300.0,20.06,20.06,20.03,20.04,23300.0
2009-08-03 14:55:00,20.03,20.03,20.0,20.02,16000.0,20.03,20.03,20.0,20.02,16000.0
2009-08-03 15:00:00,20.02,20.03,20.0,20.02,11800.0,20.02,20.03,20.0,20.02,11800.0
2009-08-03 15:05:00,20.03,20.06,20.02,20.06,24200.0,20.03,20.06,20.02,20.06,24200.0
2009-08-03 15:10:00,20.06,20.08,20.06,20.07,12100.0,20.06,20.08,20.06,20.07,12100.0
2009-08-03 15:15:00,20.07,20.08,20.05,20.07,40900.0,20.07,20.08,20.05,20.07,40900.0
2009-08-03 15:20:00,20.06,20.07,20.05,20.05,11600.0,20.06,20.07,20.05,20.05,11600.0
2009-08-03 15:25:00,20.04,20.09,20.04,20.07,18200.0,20.04,20.09,20.04,20.07,18200.0
2009-08-03 15:30:00,20.05,20.05,20.04,20.05,19900.0,20.05,20.05,20.04,20.05,19900.0
2009-08-03 15:35:00,20.05,20.05,20.03,20.04,17000.0,20.05,20.05,20.03,20.04,17000.0
2009-08-03 15:40:00,20.04,20.05,20.01,20.02,35600.0,20.04,20.05,20.01,20.02,35600.0
2009-08-03 15:45:00,20.01,20.05,20.0,20.03,39200.0,20.01,20.05,20.0,20.03,39200.0
2009-08-03 15:50:00,20.03,20.08,20.02,20.02,81800.0,20.03,20.08,20.02,20.02,81800.0
2009-08-03 15:55:00,20.02,20.06,20.02,20.06,119000.0,20.02,20.06,20.02,20.06,119000.0
2009-08-04 09:30:00,19.93,20.03,19.93,20.02,6900.0,19.93,20.03,19.93,20.02,6900.0
2009-08-04 09:35:00,20.04,20.1,20.01,20.1,3700.0,20.04,20.1,20.01,20.1,3700.0
2009-08-04 09:40:00,20.13,20.14,20.09,20.14,5800.0,20.13,20.14,20.09,20.14,5800.0
2009-08-04 09:45:00,20.13,20.18,20.09,20.1,15200.0,20.13,20.18,20.09,20.1,15200.0
2009-08-04 09:50:00,20.09,20.15,20.07,20.12,11800.0,20.09,20.15,20.07,20.12,11800.0
2009-08-04 09:55:00,20.15,20.15,20.13,20.15,6600.0,20.15,20.15,20.13,20.15,6600.0
2009-08-04 10:00:00,20.15,20.19,20.12,20.14,11200.0,20.15,20.19,20.12,20.14,11200.0
2009-08-04 10:05:00,20.15,20.15,20.12,20.14,5600.0,20.15,20.15,20.12,20.14,5600.0
2009-08-04 10:10:00,20.13,20.17,20.13,20.16,5200.0,20.13,20.17,20.13,20.16,5200.0
2009-08-04 10:15:00,20.16,20.16,20.08,20.08,9000.0,20.16,20.16,20.08,20.08,9000.0
2009-08-04 10:20:00,20.07,20.07,20.05,20.07,3900.0,20.07,20.07,20.05,20.07,3900.0
2009-08-04 10:25:00,20.07,20.08,20.06,20.07,3000.0,20.07,20.08,20.06,20.07,3000.0
2009-08-04 10:30:00,20.07,20.09,20.05,20.09,9800.0,20.07,20.09,20.05,20.09,9800.0
2009-08-04 10:35:00,20.09,20.13,20.08,20.13,10400.0,20.09,20.13,20.08,20.13,10400.0
2009-08-04 10:40:00,20.13,20.14,20.13,20.14,2900.0,20.13,20.14,20.13,20.14,2900.0
2009-08-04 10:45:00,20.14,20.14,20.11,20.13,4700.0,20.14,20.14,20.11,20.13,4700.0
2009-08-04 10:50:00,20.12,20.16,20.11,20.16,6500.0,20.12,20.16,20.11,20.16,6500.0
2009-08-04 10:55:00,20.16,20.16,20.14,20.14,4300.0,20.16,20.16,20.14,20.14,4300.0
2009-08-04 11:00:00,20.14,20.16,20.14,20.16,3700.0,20.14,20.16,20.14,20.16,3700.0
2009-08-04 11:05:00,20.15,20.18,20.14,20.16,5600.0,20.15,20.18,20.14,20.16,5600.0
2009-08-04 11:10:00,20.16,20.18,20.16,20.18,3700.0,20.16,20.18,20.16,20.18,3700.0
2009-08-04 11:15:00,20.18,20.19,20.17,20.19,3800.0,20.18,20.19,20.17,20.19,3800.0
2009-08-04 11:20:00,20.19,20.21,20.17,20.18,8000.0,20.19,20.21,20.17,20.18,8000.0
2009-08-04 11:25:00,20.18,20.21,20.18,20.21,3600.0,20.18,20.21,20.18,20.21,3600.0
2009-08-04 11:30:00,20.21,20.22,20.2,20.22,14000.0,20.21,20.22,20.2,20.22,14000.0
2009-08-04 11:35:00,20.22,20.25,20.21,20.25,12000.0,20.22,20.25,20.21,20.25,12000.0
2009-08-04 11:40:00,20.25,20.26,20.25,20.25,4900.0,20.25,20.26,20.25,20.25,4900.0
2009-08-04 11:45:00,20.26,20.26,20.25,20.26,2500.0,20.26,20.26,20.25,20.26,2500.0
2009-08-04 11:50:00,20.25,20.25,20.23,20.25,4500.0,20.25,20.25,20.23,20.25,4500.0
2009-08-04 11:55:00,20.25,20.27,20.25,20.27,4900.0,20.25,20.27,20.25,20.27,4900.0
2009-08-04 12:00:00,20.27,20.27,20.26,20.27,2500.0,20.27,20.27,20.26,20.27,2500.0
2009-08-04 12:05:00,20.27,20.27,20.26,20.27,3800.0,20.27,20.27,20.26,20.27,3800.0
2009-08-04 12:10:00,20.27,20.27,20.26,20.26,2900.0,20.27,20.27,20.26,20.26,2900.0
2009-08-04 12:15:00,20.27,20.27,20.23,20.23,6500.0,20.27,20.27,20.23,20.23,6500.0
2009-08-04 12:20:00,20.23,20.24,20.21,20.22,5700.0,20.23,20.24,20.21,20.22,5700.0
2009-08-04 12:25:00,20.22,20.22,20.21,20.22,2600.0,20.22,20.22,20.21,20.22,2600.0
2009-08-04 12:30:00,20.21,20.24,20.21,20.23,10100.0,20.21,20.24,20.21,20.23,10100.0
2009-08-04 12:35:00,20.23,20.24,20.23,20.24,2700.0,20.23,20.24,20.23,20.24,2700.0
2009-08-04 12:40:00,20.24,20.25,20.23,20.25,2400.0,20.24,20.25,20.23,20.25,2400.0
2009-08-04 12:45:00,20.25,20.27,20.24,20.26,4900.0,20.25,20.27,20.24,20.26,4900.0
2009-08-04 12:50:00,20.27,20.28,20.26,20.27,3100.0,20.27,20.28,20.26,20.27,3100.0
2009-08-04 12:55:00,20.27,20.3,20.26,20.3,6000.0,20.27,20.3,20.26,20.3,6000.0
2009-08-04 13:00:00,20.3,20.3,20.26,20.26,4700.0,20.3,20.3,20.26,20.26,4700.0
2009-08-04 13:05:00,20.26,20.26,20.25,20.26,1300.0,20.26,20.26,20.25,20.26,1300.0
2009-08-04 13:10:00,20.26,20.26,20.25,20.26,1500.0,20.26,20.26,20.25,20.26,1500.0
2009-08-04 13:15:00,20.26,20.27,20.25,20.25,5700.0,20.26,20.27,20.25,20.25,5700.0
2009-08-04 13:20:00,20.26,20.26,20.24,20.25,8000.0,20.26,20.26,20.24,20.25,8000.0
2009-08-04 13:25:00,20.26,20.28,20.26,20.28,5000.0,20.26,20.28,20.26,20.28,5000.0
2009-08-04 13:30:00,20.28,20.3,20.25,20.28,11900.0,20.28,20.3,20.25,20.28,11900.0
2009-08-04 13:35:00,20.27,20.27,20.22,20.22,6500.0,20.27,20.27,20.22,20.22,6500.0
2009-08-04 13:40:00,20.23,20.23,20.22,20.23,3500.0,20.23,20.23,20.22,20.23,3500.0
2009-08-04 13:45:00,20.23,20.25,20.21,20.23,15400.0,20.23,20.25,20.21,20.23,15400.0
2009-08-04 13:50:00,20.24,20.26,20.23,20.23,11700.0,20.24,20.26,20.23,20.23,11700.0
2009-08-04 13:55:00,20.23,20.23,20.18,20.2,4200.0,20.23,20.23,20.18,20.2,4200.0
2009-08-04 14:00:00,20.19,20.2,20.18,20.2,5300.0,20.19,20.2,20.18,20.2,5300.0
2009-08-04 14:05:00,20.2,20.22,20.19,20.22,4100.0,20.2,20.22,20.19,20.22,4100.0
2009-08-04 14:10:00,20.22,20.23,20.21,20.23,4300.0,20.22,20.23,20.21,20.23,4300.0
2009-08-04 14:15:00,20.23,20.24,20.23,20.23,6400.0,20.23,20.24,20.23,20.23,6400.0
2009-08-04 14:20:00,20.24,20.24,20.23,20.24,2600.0,20.24,20.24,20.23,20.24,2600.0
2009-08-04 14:25:00,20.24,20.24,20.23,20.24,3800.0,20.24,20.24,20.23,20.24,3800.0
2009-08-04 14:30:00,20.23,20.26,20.23,20.25,6900.0,20.23,20.26,20.23,20.25,6900.0
2009-08-04 14:35:00,20.24,20.26,20.24,20.26,6600.0,20.24,20.26,20.24,20.26,6600.0
2009-08-04 14:40:00,20.25,20.26,20.23,20.23,13200.0,20.25,20.26,20.23,20.23,13200.0
2009-08-04 14:45:00,20.22,20.23,20.2,20.2,8400.0,20.22,20.23,20.2,20.2,8400.0
2009-08-04 14:50:00,20.19,20.2,20.17,20.2,6000.0,20.19,20.2,20.17,20.2,6000.0
2009-08-04 14:55:00,20.2,20.21,20.17,20.19,5700.0,20.2,20.21,20.17,20.19,5700.0
2009-08-04 15:00:00,20.18,20.2,20.15,20.19,8800.0,20.18,20.2,20.15,20.19,8800.0
2009-08-04 15:05:00,20.18,20.21,20.18,20.18,6800.0,20.18,20.21,20.18,20.18,6800.0
2009-08-04 15:10:00,20.19,20.19,20.17,20.18,15100.0,20.19,20.19,20.17,20.18,15100.0
2009-08-04 15:15:00,20.18,20.19,20.17,20.17,19400.0,20.18,20.19,20.17,20.17,19400.0
2009-08-04 15:20:00,20.17,20.21,20.17,20.19,10600.0,20.17,20.21,20.17,20.19,10600.0
2009-08-04 15:25:00,20.18,20.19,20.18,20.18,8000.0,20.18,20.19,20.18,20.18,8000.0
2009-08-04 15:30:00,20.18,20.19,20.15,20.17,16600.0,20.18,20.19,20.15,20.17,16600.0
2009-08-04 15:35:00,20.16,20.2,20.16,20.19,7400.0,20.16,20.2,20.16,20.19,7400.0
2009-08-04 15:40:00,20.19,20.2,20.17,20.17,8600.0,20.19,20.2,20.17,20.17,8600.0
2009-08-04 15:45:00,20.18,20.18,20.17,20.17,8900.0,20.18,20.18,20.17,20.17,8900.0
2009-08-04 15:50:00,20.17,20.21,20.17,20.2,19300.0,20.17,20.21,20.17,20.2,19300.0
2009-08-04 15:55:00,20.21,20.21,20.19,20.21,39200.0,20.21,20.21,20.19,20.21,39200.0
2009-08-05 09:30:00,20.16,20.21,20.11,20.2,8500.0,20.16,20.21,20.11,20.2,8500.0
2009-08-05 09:35:00,20.19,20.2,20.14,20.15,8500.0,20.19,20.2,20.14,20.15,8500.0
2009-08-05 09:40:00,20.19,20.19,20.09,20.18,6200.0,20.19,20.19,20.09,20.18,6200.0
2009-08-05 09:45:00,20.15,20.16,20.04,20.08,11700.0,20.15,20.16,20.04,20.08,11700.0
2009-08-05 09:50:00,20.08,20.09,20.04,20.04,20500.0,20.08,20.09,20.04,20.04,20500.0
2009-08-05 09:55:00,20.04,20.04,19.95,19.99,10900.0,20.04,20.04,19.95,19.99,10900.0
2009-08-05 10:00:00,20.0,20.0,19.88,19.88,21400.0,20.0,20.0,19.88,19.88,21400.0
2009-08-05 10:05:00,19.87,19.89,19.8,19.88,49800.0,19.87,19.89,19.8,19.88,49800.0
2009-08-05 10:10:00,19.89,19.89,19.8,19.81,22100.0,19.89,19.89,19.8,19.81,22100.0
2009-08-05 10:15:00,19.82,19.82,19.77,19.78,26200.0,19.82,19.82,19.77,19.78,26200.0
2009-08-05 10:20:00,19.79,19.8,19.78,19.78,33500.0,19.79,19.8,19.78,19.78,33500.0
2009-08-05 10:25:00,19.79,19.79,19.76,19.77,29000.0,19.79,19.79,19.76,19.77,29000.0
2009-08-05 10:30:00,19.77,19.78,19.75,19.76,32400.0,19.77,19.78,19.75,19.76,32400.0
2009-08-05 10:35:00,19.76,19.77,19.72,19.72,19800.0,19.76,19.77,19.72,19.72,19800.0
2009-08-05 10:40:00,19.72,19.74,19.72,19.74,7700.0,19.72,19.74,19.72,19.74,7700.0
2009-08-05 10:45:00,19.73,19.74,19.68,19.7,17200.0,19.73,19.74,19.68,19.7,17200.0
2009-08-05 10:50:00,19.71,19.76,19.7,19.76,17700.0,19.71,19.76,19.7,19.76,17700.0
2009-08-05 10:55:00,19.75,19.76,19.75,19.75,3200.0,19.75,19.76,19.75,19.75,3200.0
2009-08-05 11:00:00,19.76,19.8,19.76,19.79,36600.0,19.76,19.8,19.76,19.79,36600.0
2009-08-05 11:05:00,19.8,19.83,19.79,19.83,10200.0,19.8,19.83,19.79,19.83,10200.0
2009-08-05 11:10:00,19.83,19.84,19.8,19.81,8800.0,19.83,19.84,19.8,19.81,8800.0
2009-08-05 11:15:00,19.8,19.8,19.76,19.77,6500.0,19.8,19.8,19.76,19.77,6500.0
2009-08-05 11:20:00,19.76,19.77,19.74,19.74,6200.0,19.76,19.77,19.74,19.74,6200.0
2009-08-05 11:25:00,19.74,19.74,19.7,19.7,16800.0,19.74,19.74,19.7,19.7,16800.0
2009-08-05 11:30:00,19.7,19.75,19.7,19.74,5300.0,19.7,19.75,19.7,19.74,5300.0
2009-08-05 11:35:00,19.72,19.74,19.68,19.7,5400.0,19.72,19.74,19.68,19.7,5400.0
2009-08-05 11:40:00,19.69,19.71,19.69,19.7,4200.0,19.69,19.71,19.69,19.7,4200.0
2009-08-05 11:45:00,19.7,19.7,19.69,19.7,5300.0,19.7,19.7,19.69,19.7,5300.0
2009-08-05 11:50:00,19.7,19.71,19.69,19.71,1800.0,19.7,19.71,19.69,19.71,1800.0
2009-08-05 11:55:00,19.7,19.71,19.7,19.71,2300.0,19.7,19.71,19.7,19.71,2300.0
2009-08-05 12:00:00,19.71,19.72,19.71,19.72,3000.0,19.71,19.72,19.71,19.72,3000.0
2009-08-05 12:05:00,19.71,19.71,19.68,19.68,10200.0,19.71,19.71,19.68,19.68,10200.0
2009-08-05 12:10:00,19.68,19.71,19.68,19.71,5200.0,19.68,19.71,19.68,19.71,5200.0
2009-08-05 12:15:00,19.71,19.71,19.69,19.7,3100.0,19.71,19.71,19.69,19.7,3100.0
2009-08-05 12:20:00,19.7,19.71,19.67,19.69,7900.0,19.7,19.71,19.67,19.69,7900.0
2009-08-05 12:25:00,19.68,19.69,19.65,19.65,6200.0,19.68,19.69,19.65,19.65,6200.0
2009-08-05 12:30:00,19.65,19.66,19.65,19.65,4900.0,19.65,19.66,19.65,19.65,4900.0
2009-08-05 12:35:00,19.65,19.65,19.6,19.61,28200.0,19.65,19.65,19.6,19.61,28200.0
2009-08-05 12:40:00,19.61,19.66,19.61,19.65,2500.0,19.61,19.66,19.61,19.65,2500.0
2009-08-05 12:45:00,19.65,19.65,19.61,19.62,14500.0,19.65,19.65,19.61,19.62,14500.0
2009-08-05 12:50:00,19.62,19.64,19.62,19.63,3600.0,19.62,19.64,19.62,19.63,3600.0
2009-08-05 12:55:00,19.64,19.65,19.63,19.63,4100.0,19.64,19.65,19.63,19.63,4100.0
2009-08-05 13:00:00,19.64,19.66,19.61,19.61,13000.0,19.64,19.66,19.61,19.61,13000.0
2009-08-05 13:05:00,19.61,19.62,19.59,19.62,19000.0,19.61,19.62,19.59,19.62,19000.0
2009-08-05 13:10:00,19.62,19.65,19.61,19.65,3100.0,19.62,19.65,19.61,19.65,3100.0
2009-08-05 13:15:00,19.64,19.68,19.64,19.67,3600.0,19.64,19.68,19.64,19.67,3600.0
2009-08-05 13:20:00,19.67,19.68,19.66,19.68,4300.0,19.67,19.68,19.66,19.68,4300.0
2009-08-05 13:25:00,19.68,19.75,19.68,19.73,17800.0,19.68,19.75,19.68,19.73,17800.0
2009-08-05 13:30:00,19.74,19.74,19.73,19.74,3300.0,19.74,19.74,19.73,19.74,3300.0
2009-08-05 13:35:00,19.74,19.74,19.7,19.7,8200.0,19.74,19.74,19.7,19.7,8200.0
2009-08-05 13:40:00,19.71,19.72,19.7,19.71,2900.0,19.71,19.72,19.7,19.71,2900.0
2009-08-05 13:45:00,19.72,19.72,19.68,19.68,6700.0,19.72,19.72,19.68,19.68,6700.0
2009-08-05 13:50:00,19.68,19.69,19.68,19.68,4400.0,19.68,19.69,19.68,19.68,4400.0
2009-08-05 13:55:00,19.69,19.69,19.67,19.68,13400.0,19.69,19.69,19.67,19.68,13400.0
2009-08-05 14:00:00,19.69,19.69,19.68,19.69,4900.0,19.69,19.69,19.68,19.69,4900.0
2009-08-05 14:05:00,19.69,19.69,19.68,19.68,3600.0,19.69,19.69,19.68,19.68,3600.0
2009-08-05 14:10:00,19.68,19.69,19.68,19.68,2300.0,19.68,19.69,19.68,19.68,2300.0
2009-08-05 14:15:00,19.69,19.69,19.68,19.69,7400.0,19.69,19.69,19.68,19.69,7400.0
2009-08-05 14:20:00,19.7,19.71,19.69,19.71,6300.0,19.7,19.71,19.69,19.71,6300.0
2009-08-05 14:25:00,19.71,19.71,19.67,19.67,11500.0,19.71,19.71,19.67,19.67,11500.0
2009-08-05 14:30:00,19.67,19.68,19.67,19.67,3500.0,19.67,19.68,19.67,19.67,3500.0
2009-08-05 14:35:00,19.67,19.68,19.66,19.68,16500.0,19.67,19.68,19.66,19.68,16500.0
2009-08-05 14:40:00,19.68,19.72,19.68,19.7,9500.0,19.68,19.72,19.68,19.7,9500.0
2009-08-05 14:45:00,19.7,19.72,19.7,19.72,3700.0,19.7,19.72,19.7,19.72,3700.0
2009-08-05 14:50:00,19.72,19.74,19.7,19.7,17400.0,19.72,19.74,19.7,19.7,17400.0
2009-08-05 14:55:00,19.7,19.7,19.69,19.7,6700.0,19.7,19.7,19.69,19.7,6700.0
2009-08-05 15:00:00,19.71,19.71,19.68,19.69,10100.0,19.71,19.71,19.68,19.69,10100.0
2009-08-05 15:05:00,19.69,19.7,19.68,19.68,13700.0,19.69,19.7,19.68,19.68,13700.0
2009-08-05 15:10:00,19.68,19.69,19.68,19.68,22000.0,19.68,19.69,19.68,19.68,22000.0
2009-08-05 15:15:00,19.68,19.69,19.68,19.68,4100.0,19.68,19.69,19.68,19.68,4100.0
2009-08-05 15:20:00,19.69,19.73,19.68,19.72,16700.0,19.69,19.73,19.68,19.72,16700.0
2009-08-05 15:25:00,19.73,19.78,19.73,19.76,27800.0,19.73,19.78,19.73,19.76,27800.0
2009-08-05 15:30:00,19.76,19.76,19.72,19.74,21000.0,19.76,19.76,19.72,19.74,21000.0
2009-08-05 15:35:00,19.74,19.74,19.71,19.72,9300.0,19.74,19.74,19.71,19.72,9300.0
2009-08-05 15:40:00,19.72,19.74,19.7,19.72,20600.0,19.72,19.74,19.7,19.72,20600.0
2009-08-05 15:45:00,19.73,19.73,19.66,19.67,16900.0,19.73,19.73,19.66,19.67,16900.0
2009-08-05 15:50:00,19.67,19.72,19.67,19.7,26200.0,19.67,19.72,19.67,19.7,26200.0
2009-08-05 15:55:00,19.7,19.73,19.67,19.7,84300.0,19.7,19.73,19.67,19.7,84300.0
2009-08-06 09:30:00,19.73,19.83,19.68,19.68,28700.0,19.73,19.83,19.68,19.68,28700.0
2009-08-06 09:35:00,19.67,19.71,19.58,19.64,16500.0,19.67,19.71,19.58,19.64,16500.0
2009-08-06 09:40:00,19.63,19.69,19.52,19.54,14300.0,19.63,19.69,19.52,19.54,14300.0
2009-08-06 09:45:00,19.55,19.57,19.51,19.52,19700.0,19.55,19.57,19.51,19.52,19700.0
2009-08-06 09:50:00,19.52,19.61,19.52,19.55,5400.0,19.52,19.61,19.52,19.55,5400.0
2009-08-06 09:55:00,19.53,19.57,19.49,19.51,216600.0,19.53,19.57,19.49,19.51,216600.0
2009-08-06 10:00:00,19.52,19.66,19.52,19.66,13200.0,19.52,19.66,19.52,19.66,13200.0
2009-08-06 10:05:00,19.67,19.7,19.62,19.64,8100.0,19.67,19.7,19.62,19.64,8100.0
2009-08-06 10:10:00,19.63,19.63,19.61,19.62,3100.0,19.63,19.63,19.61,19.62,3100.0
2009-08-06 10:15:00,19.61,19.61,19.57,19.6,8900.0,19.61,19.61,19.57,19.6,8900.0
2009-08-06 10:20:00,19.59,19.59,19.58,19.58,1500.0,19.59,19.59,19.58,19.58,1500.0
2009-08-06 10:25:00,19.58,19.6,19.56,19.6,5300.0,19.58,19.6,19.56,19.6,5300.0
2009-08-06 10:30:00,19.6,19.66,19.59,19.65,7300.0,19.6,19.66,19.59,19.65,7300.0
2009-08-06 10:35:00,19.65,19.69,19.64,19.69,8200.0,19.65,19.69,19.64,19.69,8200.0
2009-08-06 10:40:00,19.69,19.7,19.68,19.69,6600.0,19.69,19.7,19.68,19.69,6600.0
2009-08-06 10:45:00,19.69,19.69,19.67,19.68,3400.0,19.69,19.69,19.67,19.68,3400.0
2009-08-06 10:50:00,19.68,19.68,19.67,19.67,1100.0,19.68,19.68,19.67,19.67,1100.0
2009-08-06 10:55:00,19.68,19.68,19.67,19.68,1600.0,19.68,19.68,19.67,19.68,1600.0
2009-08-06 11:00:00,19.67,19.75,19.67,19.74,13000.0,19.67,19.75,19.67,19.74,13000.0
2009-08-06 11:05:00,19.74,19.75,19.72,19.72,11700.0,19.74,19.75,19.72,19.72,11700.0
2009-08-06 11:10:00,19.72,19.76,19.71,19.76,7900.0,19.72,19.76,19.71,19.76,7900.0
2009-08-06 11:15:00,19.75,19.8,19.74,19.74,7300.0,19.75,19.8,19.74,19.74,7300.0
2009-08-06 11:20:00,19.73,19.74,19.69,19.69,5700.0,19.73,19.74,19.69,19.69,5700.0
2009-08-06 11:25:00,19.68,19.7,19.67,19.67,4200.0,19.68,19.7,19.67,19.67,4200.0
2009-08-06 11:30:00,19.67,19.68,19.6,19.6,4300.0,19.67,19.68,19.6,19.6,4300.0
2009-08-06 11:35:00,19.6,19.62,19.6,19.6,5700.0,19.6,19.62,19.6,19.6,5700.0
2009-08-06 11:40:00,19.59,19.62,19.59,19.62,3900.0,19.59,19.62,19.59,19.62,3900.0
2009-08-06 11:45:00,19.61,19.62,19.61,19.61,8100.0,19.61,19.62,19.61,19.61,8100.0
2009-08-06 11:50:00,19.61,19.62,19.59,19.59,9800.0,19.61,19.62,19.59,19.59,9800.0
2009-08-06 11:55:00,19.59,19.6,19.59,19.59,900.0,19.59,19.6,19.59,19.59,900.0
2009-08-06 12:00:00,19.6,19.6,19.57,19.58,9900.0,19.6,19.6,19.57,19.58,9900.0
2009-08-06 12:05:00,19.57,19.58,19.57,19.58,1900.0,19.57,19.58,19.57,19.58,1900.0
2009-08-06 12:10:00,19.57,19.57,19.53,19.55,6700.0,19.57,19.57,19.53,19.55,6700.0
2009-08-06 12:15:00,19.56,19.56,19.55,19.55,1500.0,19.56,19.56,19.55,19.55,1500.0
2009-08-06 12:20:00,19.56,19.59,19.56,19.59,5400.0,19.56,19.59,19.56,19.59,5400.0
2009-08-06 12:25:00,19.58,19.58,19.58,19.58,300.0,19.58,19.58,19.58,19.58,300.0
2009-08-06 12:30:00,19.58,19.61,19.57,19.6,13000.0,19.58,19.61,19.57,19.6,13000.0
2009-08-06 12:35:00,19.61,19.61,19.59,19.59,2500.0,19.61,19.61,19.59,19.59,2500.0
2009-08-06 12:40:00,19.59,19.63,19.59,19.62,4600.0,19.59,19.63,19.59,19.62,4600.0
2009-08-06 12:45:00,19.61,19.62,19.61,19.61,3100.0,19.61,19.62,19.61,19.61,3100.0
2009-08-06 12:50:00,19.61,19.62,19.61,19.62,400.0,19.61,19.62,19.61,19.62,400.0
2009-08-06 12:55:00,19.61,19.63,19.61,19.61,9300.0,19.61,19.63,19.61,19.61,9300.0
2009-08-06 13:00:00,19.62,19.65,19.62,19.64,9200.0,19.62,19.65,19.62,19.64,9200.0
2009-08-06 13:05:00,19.65,19.66,19.64,19.65,3500.0,19.65,19.66,19.64,19.65,3500.0
2009-08-06 13:10:00,19.65,19.66,19.65,19.65,700.0,19.65,19.66,19.65,19.65,700.0
2009-08-06 13:15:00,19.65,19.66,19.65,19.65,1400.0,19.65,19.66,19.65,19.65,1400.0
2009-08-06 13:20:00,19.66,19.68,19.65,19.68,8500.0,19.66,19.68,19.65,19.68,8500.0
2009-08-06 13:25:00,19.68,19.68,19.67,19.67,1100.0,19.68,19.68,19.67,19.67,1100.0
2009-08-06 13:30:00,19.68,19.7,19.68,19.69,5700.0,19.68,19.7,19.68,19.69,5700.0
2009-08-06 13:35:00,19.7,19.7,19.69,19.7,1000.0,19.7,19.7,19.69,19.7,1000.0
2009-08-06 13:40:00,19.69,19.69,19.64,19.65,13500.0,19.69,19.69,19.64,19.65,13500.0
2009-08-06 13:45:00,19.65,19.66,19.64,19.65,8400.0,19.65,19.66,19.64,19.65,8400.0
2009-08-06 13:50:00,19.65,19.65,19.64,19.65,7500.0,19.65,19.65,19.64,19.65,7500.0
2009-08-06 13:55:00,19.65,19.65,19.64,19.65,2800.0,19.65,19.65,19.64,19.65,2800.0
2009-08-06 14:00:00,19.65,19.65,19.61,19.63,22900.0,19.65,19.65,19.61,19.63,22900.0
2009-08-06 14:05:00,19.63,19.63,19.59,19.61,9800.0,19.63,19.63,19.59,19.61,9800.0
2009-08-06 14:10:00,19.61,19.61,19.6,19.6,26900.0,19.61,19.61,19.6,19.6,26900.0
2009-08-06 14:15:00,19.6,19.63,19.6,19.62,8700.0,19.6,19.63,19.6,19.62,8700.0
2009-08-06 14:20:00,19.62,19.62,19.61,19.61,2100.0,19.62,19.62,19.61,19.61,2100.0
2009-08-06 14:25:00,19.61,19.66,19.61,19.65,5300.0,19.61,19.66,19.61,19.65,5300.0
2009-08-06 14:30:00,19.64,19.64,19.62,19.63,6800.0,19.64,19.64,19.62,19.63,6800.0
2009-08-06 14:35:00,19.63,19.64,19.61,19.63,7600.0,19.63,19.64,19.61,19.63,7600.0
2009-08-06 14:40:00,19.63,19.64,19.62,19.62,22900.0,19.63,19.64,19.62,19.62,22900.0
2009-08-06 14:45:00,19.62,19.64,19.61,19.62,9100.0,19.62,19.64,19.61,19.62,9100.0
2009-08-06 14:50:00,19.63,19.64,19.62,19.64,4600.0,19.63,19.64,19.62,19.64,4600.0
2009-08-06 14:55:00,19.64,19.64,19.63,19.63,3000.0,19.64,19.64,19.63,19.63,3000.0
2009-08-06 15:00:00,19.63,19.66,19.62,19.66,21900.0,19.63,19.66,19.62,19.66,21900.0
2009-08-06 15:05:00,19.67,19.67,19.66,19.67,2500.0,19.67,19.67,19.66,19.67,2500.0
2009-08-06 15:10:00,19.66,19.67,19.66,19.67,2600.0,19.66,19.67,19.66,19.67,2600.0
2009-08-06 15:15:00,19.66,19.67,19.64,19.67,13900.0,19.66,19.67,19.64,19.67,13900.0
2009-08-06 15:20:00,19.66,19.71,19.65,19.71,14100.0,19.66,19.71,19.65,19.71,14100.0
2009-08-06 15:25:00,19.7,19.71,19.68,19.7,10200.0,19.7,19.71,19.68,19.7,10200.0
2009-08-06 15:30:00,19.69,19.7,19.62,19.63,19600.0,19.69,19.7,19.62,19.63,19600.0
2009-08-06 15:35:00,19.63,19.67,19.63,19.67,8300.0,19.63,19.67,19.63,19.67,8300.0
2009-08-06 15:40:00,19.67,19.68,19.65,19.67,19600.0,19.67,19.68,19.65,19.67,19600.0
2009-08-06 15:45:00,19.67,19.68,19.64,19.65,41600.0,19.67,19.68,19.64,19.65,41600.0
2009-08-06 15:50:00,19.65,19.66,19.61,19.66,28600.0,19.65,19.66,19.61,19.66,28600.0
2009-08-06 15:55:00,19.65,19.66,19.61,19.61,71300.0,19.65,19.66,19.61,19.61,71300.0
2009-08-07 09:30:00,19.83,19.97,19.73,19.89,6500.0,19.83,19.97,19.73,19.89,6500.0
2009-08-07 09:35:00,19.9,19.96,19.84,19.87,6700.0,19.9,19.96,19.84,19.87,6700.0
2009-08-07 09:40:00,19.87,19.87,19.81,19.83,3000.0,19.87,19.87,19.81,19.83,3000.0
2009-08-07 09:45:00,19.83,19.83,19.82,19.83,2000.0,19.83,19.83,19.82,19.83,2000.0
2009-08-07 09:50:00,19.83,19.84,19.82,19.82,6400.0,19.83,19.84,19.82,19.82,6400.0
2009-08-07 09:55:00,19.83,19.84,19.78,19.78,9200.0,19.83,19.84,19.78,19.78,9200.0
2009-08-07 10:00:00,19.77,19.78,19.74,19.78,15300.0,19.77,19.78,19.74,19.78,15300.0
2009-08-07 10:05:00,19.78,19.78,19.75,19.78,13400.0,19.78,19.78,19.75,19.78,13400.0
2009-08-07 10:10:00,19.76,19.79,19.74,19.76,11600.0,19.76,19.79,19.74,19.76,11600.0
2009-08-07 10:15:00,19.76,19.78,19.74,19.75,4800.0,19.76,19.78,19.74,19.75,4800.0
2009-08-07 10:20:00,19.74,19.77,19.71,19.77,6700.0,19.74,19.77,19.71,19.77,6700.0
2009-08-07 10:25:00,19.77,19.8,19.77,19.8,2500.0,19.77,19.8,19.77,19.8,2500.0
2009-08-07 10:30:00,19.8,19.82,19.8,19.82,7000.0,19.8,19.82,19.8,19.82,7000.0
2009-08-07 10:35:00,19.82,19.87,19.81,19.87,19200.0,19.82,19.87,19.81,19.87,19200.0
2009-08-07 10:40:00,19.87,19.88,19.85,19.86,4100.0,19.87,19.88,19.85,19.86,4100.0
2009-08-07 10:45:00,19.86,19.88,19.86,19.87,3700.0,19.86,19.88,19.86,19.87,3700.0
2009-08-07 10:50:00,19.88,19.9,19.88,19.9,2500.0,19.88,19.9,19.88,19.9,2500.0
2009-08-07 10:55:00,19.9,19.94,19.89,19.92,7100.0,19.9,19.94,19.89,19.92,7100.0
2009-08-07 11:00:00,19.92,19.95,19.92,19.95,2400.0,19.92,19.95,19.92,19.95,2400.0
2009-08-07 11:05:00,19.95,19.95,19.92,19.93,4500.0,19.95,19.95,19.92,19.93,4500.0
2009-08-07 11:10:00,19.93,19.93,19.93,19.93,400.0,19.93,19.93,19.93,19.93,400.0
2009-08-07 11:15:00,19.93,19.94,19.93,19.94,200.0,19.93,19.94,19.93,19.94,200.0
2009-08-07 11:20:00,19.94,19.97,19.93,19.96,10100.0,19.94,19.97,19.93,19.96,10100.0
2009-08-07 11:25:00,19.97,19.98,19.96,19.97,2800.0,19.97,19.98,19.96,19.97,2800.0
2009-08-07 11:30:00,19.97,20.0,19.97,20.0,2400.0,19.97,20.0,19.97,20.0,2400.0
2009-08-07 11:35:00,20.0,20.0,19.99,19.99,3300.0,20.0,20.0,19.99,19.99,3300.0
2009-08-07 11:40:00,20.0,20.0,19.98,19.98,3500.0,20.0,20.0,19.98,19.98,3500.0
2009-08-07 11:45:00,19.97,19.97,19.94,19.95,2400.0,19.97,19.97,19.94,19.95,2400.0
2009-08-07 11:50:00,19.96,19.96,19.95,19.96,900.0,19.96,19.96,19.95,19.96,900.0
2009-08-07 11:55:00,19.95,20.01,19.95,19.98,8700.0,19.95,20.01,19.95,19.98,8700.0
2009-08-07 12:00:00,19.98,19.98,19.97,19.97,500.0,19.98,19.98,19.97,19.97,500.0
2009-08-07 12:05:00,19.98,19.99,19.98,19.99,2700.0,19.98,19.99,19.98,19.99,2700.0
2009-08-07 12:10:00,19.98,19.99,19.97,19.97,2100.0,19.98,19.99,19.97,19.97,2100.0
2009-08-07 12:15:00,19.96,19.97,19.95,19.97,6900.0,19.96,19.97,19.95,19.97,6900.0
2009-08-07 12:20:00,19.97,19.97,19.96,19.96,1600.0,19.97,19.97,19.96,19.96,1600.0
2009-08-07 12:25:00,19.97,19.97,19.96,19.97,500.0,19.97,19.97,19.96,19.97,500.0
2009-08-07 12:30:00,19.97,19.99,19.96,19.97,5400.0,19.97,19.99,19.96,19.97,5400.0
2009-08-07 12:35:00,19.98,19.99,19.98,19.98,2600.0,19.98,19.99,19.98,19.98,2600.0
2009-08-07 12:40:00,19.99,19.99,19.99,19.99,300.0,19.99,19.99,19.99,19.99,300.0
2009-08-07 12:45:00,19.99,20.0,19.99,19.99,1400.0,19.99,20.0,19.99,19.99,1400.0
2009-08-07 12:50:00,20.0,20.02,19.97,20.01,13300.0,20.0,20.02,19.97,20.01,13300.0
2009-08-07 12:55:00,20.01,20.02,19.98,19.99,8200.0,20.01,20.02,19.98,19.99,8200.0
2009-08-07 13:00:00,20.0,20.03,20.0,20.0,7200.0,20.0,20.03,20.0,20.0,7200.0
2009-08-07 13:05:00,19.99,20.0,19.99,19.99,1400.0,19.99,20.0,19.99,19.99,1400.0
2009-08-07 13:10:00,19.99,20.0,19.99,19.99,1000.0,19.99,20.0,19.99,19.99,1000.0
2009-08-07 13:15:00,19.99,20.0,19.99,19.99,2400.0,19.99,20.0,19.99,19.99,2400.0
2009-08-07 13:20:00,19.99,20.0,19.99,20.0,5400.0,19.99,20.0,19.99,20.0,5400.0
2009-08-07 13:25:00,20.01,20.05,20.01,20.04,9800.0,20.01,20.05,20.01,20.04,9800.0
2009-08-07 13:30:00,20.04,20.05,20.02,20.02,2700.0,20.04,20.05,20.02,20.02,2700.0
2009-08-07 13:35:00,20.03,20.05,20.02,20.05,7500.0,20.03,20.05,20.02,20.05,7500.0
2009-08-07 13:40:00,20.06,20.06,20.05,20.05,5600.0,20.06,20.06,20.05,20.05,5600.0
2009-08-07 13:45:00,20.06,20.06,20.03,20.03,4800.0,20.06,20.06,20.03,20.03,4800.0
2009-08-07 13:50:00,20.03,20.04,20.02,20.04,2600.0,20.03,20.04,20.02,20.04,2600.0
2009-08-07 13:55:00,20.03,20.03,20.02,20.03,1700.0,20.03,20.03,20.02,20.03,1700.0
2009-08-07 14:00:00,20.03,20.04,20.0,20.01,36300.0,20.03,20.04,20.0,20.01,36300.0
2009-08-07 14:05:00,20.01,20.03,19.99,20.0,15100.0,20.01,20.03,19.99,20.0,15100.0
2009-08-07 14:10:00,20.0,20.01,19.99,20.0,27600.0,20.0,20.01,19.99,20.0,27600.0
2009-08-07 14:15:00,20.0,20.01,19.99,20.01,13200.0,20.0,20.01,19.99,20.01,13200.0
2009-08-07 14:20:00,20.01,20.02,20.0,20.0,9600.0,20.01,20.02,20.0,20.0,9600.0
2009-08-07 14:25:00,20.0,20.04,20.0,20.03,15500.0,20.0,20.04,20.0,20.03,15500.0
2009-08-07 14:30:00,20.02,20.04,20.01,20.02,26400.0,20.02,20.04,20.01,20.02,26400.0
2009-08-07 14:35:00,20.02,20.04,20.02,20.02,12200.0,20.02,20.04,20.02,20.02,12200.0
2009-08-07 14:40:00,20.01,20.04,20.0,20.04,22300.0,20.01,20.04,20.0,20.04,22300.0
2009-08-07 14:45:00,20.04,20.06,20.03,20.06,14500.0,20.04,20.06,20.03,20.06,14500.0
2009-08-07 14:50:00,20.05,20.06,20.05,20.05,5600.0,20.05,20.06,20.05,20.05,5600.0
2009-08-07 14:55:00,20.05,20.06,20.03,20.06,18000.0,20.05,20.06,20.03,20.06,18000.0
2009-08-07 15:00:00,20.06,20.06,20.01,20.01,11700.0,20.06,20.06,20.01,20.01,11700.0
2009-08-07 15:05:00,20.02,20.05,20.01,20.05,7400.0,20.02,20.05,20.01,20.05,7400.0
2009-08-07 15:10:00,20.06,20.07,20.05,20.05,7700.0,20.06,20.07,20.05,20.05,7700.0
2009-08-07 15:15:00,20.05,20.06,20.03,20.05,9700.0,20.05,20.06,20.03,20.05,9700.0
2009-08-07 15:20:00,20.04,20.05,20.01,20.02,9800.0,20.04,20.05,20.01,20.02,9800.0
2009-08-07 15:25:00,20.02,20.05,20.02,20.05,28300.0,20.02,20.05,20.02,20.05,28300.0
2009-08-07 15:30:00,20.04,20.08,20.01,20.08,26000.0,20.04,20.08,20.01,20.08,26000.0
2009-08-07 15:35:00,20.08,20.09,20.06,20.07,12200.0,20.08,20.09,20.06,20.07,12200.0
2009-08-07 15:40:00,20.07,20.09,20.05,20.06,17200.0,20.07,20.09,20.05,20.06,17200.0
2009-08-07 15:45:00,20.05,20.06,20.04,20.04,19500.0,20.05,20.06,20.04,20.04,19500.0
2009-08-07 15:50:00,20.04,20.07,20.03,20.07,24800.0,20.04,20.07,20.03,20.07,24800.0
2009-08-07 15:55:00,20.08,20.08,20.03,20.05,41800.0,20.08,20.08,20.03,20.05,41800.0
2009-08-10 09:30:00,19.88,19.96,19.77,19.93,15500.0,19.88,19.96,19.77,19.93,15500.0
2009-08-10 09:35:00,19.92,20.0,19.92,19.97,9700.0,19.92,20.0,19.92,19.97,9700.0
2009-08-10 09:40:00,19.96,19.98,19.94,19.95,13000.0,19.96,19.98,19.94,19.95,13000.0
2009-08-10 09:45:00,19.94,19.96,19.93,19.94,13300.0,19.94,19.96,19.93,19.94,13300.0
2009-08-10 09:50:00,19.93,19.98,19.93,19.97,15300.0,19.93,19.98,19.93,19.97,15300.0
2009-08-10 09:55:00,19.98,20.01,19.97,19.98,6000.0,19.98,20.01,19.97,19.98,6000.0
2009-08-10 10:00:00,19.99,19.99,19.94,19.95,10500.0,19.99,19.99,19.94,19.95,10500.0
2009-08-10 10:05:00,19.95,19.95,19.93,19.93,13400.0,19.95,19.95,19.93,19.93,13400.0
2009-08-10 10:10:00,19.94,19.96,19.93,19.94,13600.0,19.94,19.96,19.93,19.94,13600.0
2009-08-10 10:15:00,19.95,19.95,19.93,19.94,7300.0,19.95,19.95,19.93,19.94,7300.0
2009-08-10 10:20:00,19.95,19.99,19.95,19.98,3000.0,19.95,19.99,19.95,19.98,3000.0
2009-08-10 10:25:00,19.99,20.03,19.99,20.03,7700.0,19.99,20.03,19.99,20.03,7700.0
2009-08-10 10:30:00,20.03,20.05,20.03,20.04,1600.0,20.03,20.05,20.03,20.04,1600.0
2009-08-10 10:35:00,20.03,20.04,20.02,20.02,11100.0,20.03,20.04,20.02,20.02,11100.0
2009-08-10 10:40:00,20.02,20.05,20.02,20.05,8000.0,20.02,20.05,20.02,20.05,8000.0
2009-08-10 10:45:00,20.05,20.05,20.03,20.03,6200.0,20.05,20.05,20.03,20.03,6200.0
2009-08-10 10:50:00,20.02,20.08,20.02,20.07,15200.0,20.02,20.08,20.02,20.07,15200.0
2009-08-10 10:55:00,20.06,20.07,20.03,20.03,4600.0,20.06,20.07,20.03,20.03,4600.0
2009-08-10 11:00:00,20.05,20.06,20.04,20.05,9600.0,20.05,20.06,20.04,20.05,9600.0
2009-08-10 11:05:00,20.05,20.05,20.02,20.02,4500.0,20.05,20.05,20.02,20.02,4500.0
2009-08-10 11:10:00,20.01,20.03,20.01,20.02,6100.0,20.01,20.03,20.01,20.02,6100.0
2009-08-10 11:15:00,20.03,20.03,20.01,20.01,2200.0,20.03,20.03,20.01,20.01,2200.0
2009-08-10 11:20:00,20.01,20.02,20.0,20.0,6100.0,20.01,20.02,20.0,20.0,6100.0
2009-08-10 11:25:00,20.0,20.0,19.96,19.96,2600.0,20.0,20.0,19.96,19.96,2600.0
2009-08-10 11:30:00,19.97,19.98,19.96,19.97,12200.0,19.97,19.98,19.96,19.97,12200.0
2009-08-10 11:35:00,19.96,19.97,19.96,19.96,2800.0,19.96,19.97,19.96,19.96,2800.0
2009-08-10 11:40:00,19.96,19.97,19.96,19.96,4600.0,19.96,19.97,19.96,19.96,4600.0
2009-08-10 11:45:00,19.96,19.96,19.93,19.93,16200.0,19.96,19.96,19.93,19.93,16200.0
2009-08-10 11:50:00,19.93,19.95,19.91,19.91,6700.0,19.93,19.95,19.91,19.91,6700.0
2009-08-10 11:55:00,19.92,19.93,19.91,19.93,3900.0,19.92,19.93,19.91,19.93,3900.0
2009-08-10 12:00:00,19.92,19.93,19.92,19.92,2300.0,19.92,19.93,19.92,19.92,2300.0
2009-08-10 12:05:00,19.92,19.93,19.92,19.92,4400.0,19.92,19.93,19.92,19.92,4400.0
2009-08-10 12:10:00,19.92,19.93,19.92,19.92,1600.0,19.92,19.93,19.92,19.92,1600.0
2009-08-10 12:15:00,19.92,19.92,19.9,19.9,3700.0,19.92,19.92,19.9,19.9,3700.0
2009-08-10 12:20:00,19.9,19.9,19.89,19.9,5700.0,19.9,19.9,19.89,19.9,5700.0
2009-08-10 12:25:00,19.89,19.9,19.87,19.88,12300.0,19.89,19.9,19.87,19.88,12300.0
2009-08-10 12:30:00,19.87,19.87,19.85,19.86,3400.0,19.87,19.87,19.85,19.86,3400.0
2009-08-10 12:35:00,19.86,19.86,19.85,19.86,3300.0,19.86,19.86,19.85,19.86,3300.0
2009-08-10 12:40:00,19.85,19.86,19.84,19.84,4100.0,19.85,19.86,19.84,19.84,4100.0
2009-08-10 12:45:00,19.84,19.85,19.84,19.85,5100.0,19.84,19.85,19.84,19.85,5100.0
2009-08-10 12:50:00,19.86,19.86,19.85,19.85,2700.0,19.86,19.86,19.85,19.85,2700.0
2009-08-10 12:55:00,19.85,19.86,19.84,19.84,7300.0,19.85,19.86,19.84,19.84,7300.0
2009-08-10 13:00:00,19.85,19.85,19.84,19.84,3600.0,19.85,19.85,19.84,19.84,3600.0
2009-08-10 13:05:00,19.84,19.85,19.83,19.83,12900.0,19.84,19.85,19.83,19.83,12900.0
2009-08-10 13:10:00,19.83,19.84,19.82,19.84,3000.0,19.83,19.84,19.82,19.84,3000.0
2009-08-10 13:15:00,19.83,19.84,19.83,19.83,5000.0,19.83,19.84,19.83,19.83,5000.0
2009-08-10 13:20:00,19.83,19.88,19.83,19.88,4100.0,19.83,19.88,19.83,19.88,4100.0
2009-08-10 13:25:00,19.87,19.92,19.85,19.92,54400.0,19.87,19.92,19.85,19.92,54400.0
2009-08-10 13:30:00,19.92,19.92,19.91,19.91,2300.0,19.92,19.92,19.91,19.91,2300.0
2009-08-10 13:35:00,19.91,19.92,19.91,19.92,2600.0,19.91,19.92,19.91,19.92,2600.0
2009-08-10 13:40:00,19.92,19.92,19.91,19.92,2200.0,19.92,19.92,19.91,19.92,2200.0
2009-08-10 13:45:00,19.92,19.93,19.91,19.92,4700.0,19.92,19.93,19.91,19.92,4700.0
2009-08-10 13:50:00,19.91,19.92,19.91,19.92,2000.0,19.91,19.92,19.91,19.92,2000.0
2009-08-10 13:55:00,19.92,19.93,19.91,19.92,2700.0,19.92,19.93,19.91,19.92,2700.0
2009-08-10 14:00:00,19.91,19.92,19.9,19.91,4300.0,19.91,19.92,19.9,19.91,4300.0
2009-08-10 14:05:00,19.9,19.91,19.9,19.9,1400.0,19.9,19.91,19.9,19.9,1400.0
2009-08-10 14:10:00,19.9,19.91,19.88,19.89,11000.0,19.9,19.91,19.88,19.89,11000.0
2009-08-10 14:15:00,19.89,19.89,19.88,19.88,3000.0,19.89,19.89,19.88,19.88,3000.0
2009-08-10 14:20:00,19.87,19.88,19.87,19.88,2300.0,19.87,19.88,19.87,19.88,2300.0
2009-08-10 14:25:00,19.88,19.88,19.85,19.88,11200.0,19.88,19.88,19.85,19.88,11200.0
2009-08-10 14:30:00,19.85,19.88,19.85,19.87,4200.0,19.85,19.88,19.85,19.87,4200.0
2009-08-10 14:35:00,19.88,19.91,19.87,19.9,16300.0,19.88,19.91,19.87,19.9,16300.0
2009-08-10 14:40:00,19.89,19.9,19.89,19.89,4600.0,19.89,19.9,19.89,19.89,4600.0
2009-08-10 14:45:00,19.9,19.9,19.89,19.9,3500.0,19.9,19.9,19.89,19.9,3500.0
2009-08-10 14:50:00,19.89,19.9,19.86,19.88,12200.0,19.89,19.9,19.86,19.88,12200.0
2009-08-10 14:55:00,19.88,19.91,19.88,19.9,5900.0,19.88,19.91,19.88,19.9,5900.0
2009-08-10 15:00:00,19.9,19.95,19.9,19.93,8400.0,19.9,19.95,19.9,19.93,8400.0
2009-08-10 15:05:00,19.94,19.94,19.93,19.94,1800.0,19.94,19.94,19.93,19.94,1800.0
2009-08-10 15:10:00,19.94,19.94,19.9,19.9,6600.0,19.94,19.94,19.9,19.9,6600.0
2009-08-10 15:15:00,19.9,19.92,19.9,19.92,2900.0,19.9,19.92,19.9,19.92,2900.0
2009-08-10 15:20:00,19.92,19.94,19.91,19.94,4000.0,19.92,19.94,19.91,19.94,4000.0
2009-08-10 15:25:00,19.93,19.95,19.93,19.94,6600.0,19.93,19.95,19.93,19.94,6600.0
2009-08-10 15:30:00,19.95,19.95,19.9,19.91,12300.0,19.95,19.95,19.9,19.91,12300.0
2009-08-10 15:35:00,19.9,19.92,19.9,19.92,13000.0,19.9,19.92,19.9,19.92,13000.0
2009-08-10 15:40:00,19.91,19.92,19.9,19.9,14800.0,19.91,19.92,19.9,19.9,14800.0
2009-08-10 15:45:00,19.91,19.93,19.89,19.92,10900.0,19.91,19.93,19.89,19.92,10900.0
2009-08-10 15:50:00,19.93,19.93,19.92,19.93,7300.0,19.93,19.93,19.92,19.93,7300.0
2009-08-10 15:55:00,19.93,19.93,19.9,19.93,41300.0,19.93,19.93,19.9,19.93,41300.0
2009-08-11 09:30:00,19.9,19.9,19.8,19.84,14500.0,19.9,19.9,19.8,19.84,14500.0
2009-08-11 09:35:00,19.86,19.95,19.86,19.92,9100.0,19.86,19.95,19.86,19.92,9100.0
2009-08-11 09:40:00,19.92,19.93,19.9,19.93,8300.0,19.92,19.93,19.9,19.93,8300.0
2009-08-11 09:45:00,19.91,19.96,19.91,19.96,14800.0,19.91,19.96,19.91,19.96,14800.0
2009-08-11 09:50:00,19.97,19.97,19.89,19.94,30600.0,19.97,19.97,19.89,19.94,30600.0
2009-08-11 09:55:00,19.94,20.0,19.94,19.99,14300.0,19.94,20.0,19.94,19.99,14300.0
2009-08-11 10:00:00,19.98,19.98,19.83,19.88,12100.0,19.98,19.98,19.83,19.88,12100.0
2009-08-11 10:05:00,19.88,19.88,19.83,19.87,13100.0,19.88,19.88,19.83,19.87,13100.0
2009-08-11 10:10:00,19.87,19.94,19.87,19.94,5600.0,19.87,19.94,19.87,19.94,5600.0
2009-08-11 10:15:00,19.93,19.94,19.88,19.88,4300.0,19.93,19.94,19.88,19.88,4300.0
2009-08-11 10:20:00,19.87,19.87,19.83,19.83,14800.0,19.87,19.87,19.83,19.83,14800.0
2009-08-11 10:25:00,19.83,19.84,19.83,19.83,2800.0,19.83,19.84,19.83,19.83,2800.0
2009-08-11 10:30:00,19.83,19.85,19.79,19.81,16200.0,19.83,19.85,19.79,19.81,16200.0
2009-08-11 10:35:00,19.8,19.8,19.77,19.8,10700.0,19.8,19.8,19.77,19.8,10700.0
2009-08-11 10:40:00,19.8,19.8,19.77,19.78,3200.0,19.8,19.8,19.77,19.78,3200.0
2009-08-11 10:45:00,19.77,19.78,19.72,19.72,7800.0,19.77,19.78,19.72,19.72,7800.0
2009-08-11 10:50:00,19.73,19.75,19.72,19.73,8400.0,19.73,19.75,19.72,19.73,8400.0
2009-08-11 10:55:00,19.74,19.74,19.73,19.73,4400.0,19.74,19.74,19.73,19.73,4400.0
2009-08-11 11:00:00,19.73,19.75,19.71,19.74,8500.0,19.73,19.75,19.71,19.74,8500.0
2009-08-11 11:05:00,19.74,19.75,19.74,19.75,5600.0,19.74,19.75,19.74,19.75,5600.0
2009-08-11 11:10:00,19.75,19.78,19.74,19.75,9400.0,19.75,19.78,19.74,19.75,9400.0
2009-08-11 11:15:00,19.75,19.78,19.75,19.78,4600.0,19.75,19.78,19.75,19.78,4600.0
2009-08-11 11:20:00,19.78,19.78,19.75,19.75,6200.0,19.78,19.78,19.75,19.75,6200.0
2009-08-11 11:25:00,19.76,19.76,19.75,19.76,7000.0,19.76,19.76,19.75,19.76,7000.0
2009-08-11 11:30:00,19.78,19.78,19.75,19.75,7500.0,19.78,19.78,19.75,19.75,7500.0
2009-08-11 11:35:00,19.76,19.78,19.75,19.76,17800.0,19.76,19.78,19.75,19.76,17800.0
2009-08-11 11:40:00,19.75,19.78,19.74,19.78,19000.0,19.75,19.78,19.74,19.78,19000.0
2009-08-11 11:45:00,19.78,19.8,19.76,19.8,37500.0,19.78,19.8,19.76,19.8,37500.0
2009-08-11 11:50:00,19.8,19.83,19.78,19.8,19200.0,19.8,19.83,19.78,19.8,19200.0
2009-08-11 11:55:00,19.8,19.84,19.8,19.82,4900.0,19.8,19.84,19.8,19.82,4900.0
2009-08-11 12:00:00,19.82,19.82,19.81,19.82,1200.0,19.82,19.82,19.81,19.82,1200.0
2009-08-11 12:05:00,19.82,19.82,19.8,19.81,2400.0,19.82,19.82,19.8,19.81,2400.0
2009-08-11 12:10:00,19.81,19.81,19.79,19.8,4300.0,19.81,19.81,19.79,19.8,4300.0
2009-08-11 12:15:00,19.8,19.82,19.79,19.82,3000.0,19.8,19.82,19.79,19.82,3000.0
2009-08-11 12:20:00,19.82,19.84,19.82,19.83,4600.0,19.82,19.84,19.82,19.83,4600.0
2009-08-11 12:25:00,19.82,19.82,19.81,19.82,3500.0,19.82,19.82,19.81,19.82,3500.0
2009-08-11 12:30:00,19.82,19.82,19.8,19.82,5700.0,19.82,19.82,19.8,19.82,5700.0
2009-08-11 12:35:00,19.82,19.82,19.81,19.82,1600.0,19.82,19.82,19.81,19.82,1600.0
2009-08-11 12:40:00,19.82,19.83,19.79,19.8,6100.0,19.82,19.83,19.79,19.8,6100.0
2009-08-11 12:45:00,19.79,19.8,19.79,19.79,2000.0,19.79,19.8,19.79,19.79,2000.0
2009-08-11 12:50:00,19.79,19.8,19.78,19.79,4400.0,19.79,19.8,19.78,19.79,4400.0
2009-08-11 12:55:00,19.79,19.79,19.78,19.79,3000.0,19.79,19.79,19.78,19.79,3000.0
2009-08-11 13:00:00,19.79,19.81,19.78,19.8,4000.0,19.79,19.81,19.78,19.8,4000.0
2009-08-11 13:05:00,19.8,19.82,19.8,19.8,3800.0,19.8,19.82,19.8,19.8,3800.0
2009-08-11 13:10:00,19.81,19.81,19.79,19.8,2000.0,19.81,19.81,19.79,19.8,2000.0
2009-08-11 13:15:00,19.8,19.81,19.79,19.81,2200.0,19.8,19.81,19.79,19.81,2200.0
2009-08-11 13:20:00,19.81,19.82,19.8,19.8,2900.0,19.81,19.82,19.8,19.8,2900.0
2009-08-11 13:25:00,19.82,19.82,19.8,19.8,3900.0,19.82,19.82,19.8,19.8,3900.0
2009-08-11 13:30:00,19.81,19.82,19.8,19.8,4400.0,19.81,19.82,19.8,19.8,4400.0
2009-08-11 13:35:00,19.81,19.81,19.79,19.8,3300.0,19.81,19.81,19.79,19.8,3300.0
2009-08-11 13:40:00,19.8,19.83,19.8,19.83,11900.0,19.8,19.83,19.8,19.83,11900.0
2009-08-11 13:45:00,19.82,19.83,19.8,19.81,40100.0,19.82,19.83,19.8,19.81,40100.0
2009-08-11 13:50:00,19.81,19.83,19.81,19.83,12000.0,19.81,19.83,19.81,19.83,12000.0
2009-08-11 13:55:00,19.83,19.84,19.83,19.84,2800.0,19.83,19.84,19.83,19.84,2800.0
2009-08-11 14:00:00,19.84,19.85,19.84,19.84,1100.0,19.84,19.85,19.84,19.84,1100.0
2009-08-11 14:05:00,19.85,19.89,19.84,19.88,7000.0,19.85,19.89,19.84,19.88,7000.0
2009-08-11 14:10:00,19.88,19.9,19.87,19.87,5200.0,19.88,19.9,19.87,19.87,5200.0
2009-08-11 14:15:00,19.88,19.88,19.85,19.85,8100.0,19.88,19.88,19.85,19.85,8100.0
2009-08-11 14:20:00,19.85,19.86,19.84,19.86,4500.0,19.85,19.86,19.84,19.86,4500.0
2009-08-11 14:25:00,19.85,19.86,19.83,19.83,3300.0,19.85,19.86,19.83,19.83,3300.0
2009-08-11 14:30:00,19.83,19.86,19.83,19.86,12900.0,19.83,19.86,19.83,19.86,12900.0
2009-08-11 14:35:00,19.85,19.86,19.84,19.85,9500.0,19.85,19.86,19.84,19.85,9500.0
2009-08-11 14:40:00,19.84,19.85,19.84,19.85,1400.0,19.84,19.85,19.84,19.85,1400.0
2009-08-11 14:45:00,19.85,19.85,19.84,19.84,3400.0,19.85,19.85,19.84,19.84,3400.0
2009-08-11 14:50:00,19.84,19.85,19.84,19.84,3000.0,19.84,19.85,19.84,19.84,3000.0
2009-08-11 14:55:00,19.84,19.86,19.84,19.86,8600.0,19.84,19.86,19.84,19.86,8600.0
2009-08-11 15:00:00,19.85,19.89,19.85,19.88,8400.0,19.85,19.89,19.85,19.88,8400.0
2009-08-11 15:05:00,19.88,19.89,19.87,19.89,6100.0,19.88,19.89,19.87,19.89,6100.0
2009-08-11 15:10:00,19.88,19.89,19.84,19.84,8600.0,19.88,19.89,19.84,19.84,8600.0
2009-08-11 15:15:00,19.85,19.85,19.84,19.85,3200.0,19.85,19.85,19.84,19.85,3200.0
2009-08-11 15:20:00,19.84,19.86,19.84,19.86,14400.0,19.84,19.86,19.84,19.86,14400.0
2009-08-11 15:25:00,19.87,19.87,19.86,19.87,4500.0,19.87,19.87,19.86,19.87,4500.0
2009-08-11 15:30:00,19.86,19.87,19.85,19.87,15700.0,19.86,19.87,19.85,19.87,15700.0
2009-08-11 15:35:00,19.87,19.87,19.86,19.87,3700.0,19.87,19.87,19.86,19.87,3700.0
2009-08-11 15:40:00,19.87,19.89,19.85,19.89,21600.0,19.87,19.89,19.85,19.89,21600.0
2009-08-11 15:45:00,19.89,19.9,19.87,19.89,17000.0,19.89,19.9,19.87,19.89,17000.0
2009-08-11 15:50:00,19.89,19.89,19.85,19.85,38800.0,19.89,19.89,19.85,19.85,38800.0
2009-08-11 15:55:00,19.85,19.86,19.8,19.8,38700.0,19.85,19.86,19.8,19.8,38700.0
2009-08-12 09:30:00,19.86,19.95,19.71,19.91,12000.0,19.86,19.95,19.71,19.91,12000.0
2009-08-12 09:35:00,19.91,19.95,19.88,19.95,2600.0,19.91,19.95,19.88,19.95,2600.0
2009-08-12 09:40:00,19.95,19.99,19.94,19.99,3500.0,19.95,19.99,19.94,19.99,3500.0
2009-08-12 09:45:00,19.99,20.09,19.98,20.08,20500.0,19.99,20.09,19.98,20.08,20500.0
2009-08-12 09:50:00,20.09,20.12,20.06,20.11,58000.0,20.09,20.12,20.06,20.11,58000.0
2009-08-12 09:55:00,20.11,20.15,20.11,20.13,12100.0,20.11,20.15,20.11,20.13,12100.0
2009-08-12 10:00:00,20.16,20.16,20.06,20.06,16400.0,20.16,20.16,20.06,20.06,16400.0
2009-08-12 10:05:00,20.06,20.07,20.05,20.06,9600.0,20.06,20.07,20.05,20.06,9600.0
2009-08-12 10:10:00,20.07,20.13,20.07,20.11,6600.0,20.07,20.13,20.07,20.11,6600.0
2009-08-12 10:15:00,20.11,20.14,20.11,20.14,12300.0,20.11,20.14,20.11,20.14,12300.0
2009-08-12 10:20:00,20.14,20.17,20.13,20.13,36200.0,20.14,20.17,20.13,20.13,36200.0
2009-08-12 10:25:00,20.15,20.16,20.11,20.15,37400.0,20.15,20.16,20.11,20.15,37400.0
2009-08-12 10:30:00,20.15,20.16,20.13,20.16,11600.0,20.15,20.16,20.13,20.16,11600.0
2009-08-12 10:35:00,20.15,20.19,20.15,20.19,4100.0,20.15,20.19,20.15,20.19,4100.0
2009-08-12 10:40:00,20.18,20.2,20.17,20.2,14200.0,20.18,20.2,20.17,20.2,14200.0
2009-08-12 10:45:00,20.2,20.22,20.18,20.22,11200.0,20.2,20.22,20.18,20.22,11200.0
2009-08-12 10:50:00,20.22,20.24,20.2,20.22,8900.0,20.22,20.24,20.2,20.22,8900.0
2009-08-12 10:55:00,20.23,20.25,20.22,20.24,12800.0,20.23,20.25,20.22,20.24,12800.0
2009-08-12 11:00:00,20.25,20.26,20.23,20.25,19900.0,20.25,20.26,20.23,20.25,19900.0
2009-08-12 11:05:00,20.24,20.25,20.23,20.24,3400.0,20.24,20.25,20.23,20.24,3400.0
2009-08-12 11:10:00,20.23,20.26,20.23,20.26,13500.0,20.23,20.26,20.23,20.26,13500.0
2009-08-12 11:15:00,20.26,20.26,20.24,20.26,8500.0,20.26,20.26,20.24,20.26,8500.0
2009-08-12 11:20:00,20.26,20.27,20.24,20.25,6100.0,20.26,20.27,20.24,20.25,6100.0
2009-08-12 11:25:00,20.24,20.26,20.24,20.25,11000.0,20.24,20.26,20.24,20.25,11000.0
2009-08-12 11:30:00,20.25,20.25,20.24,20.25,6900.0,20.25,20.25,20.24,20.25,6900.0
2009-08-12 11:35:00,20.24,20.25,20.21,20.23,5200.0,20.24,20.25,20.21,20.23,5200.0
2009-08-12 11:40:00,20.24,20.26,20.24,20.24,5900.0,20.24,20.26,20.24,20.24,5900.0
2009-08-12 11:45:00,20.25,20.26,20.24,20.25,11300.0,20.25,20.26,20.24,20.25,11300.0
2009-08-12 11:50:00,20.25,20.26,20.24,20.25,6300.0,20.25,20.26,20.24,20.25,6300.0
2009-08-12 11:55:00,20.25,20.25,20.19,20.2,14600.0,20.25,20.25,20.19,20.2,14600.0
2009-08-12 12:00:00,20.2,20.22,20.19,20.2,14700.0,20.2,20.22,20.19,20.2,14700.0
2009-08-12 12:05:00,20.2,20.21,20.2,20.21,2500.0,20.2,20.21,20.2,20.21,2500.0
2009-08-12 12:10:00,20.22,20.24,20.22,20.24,3900.0,20.22,20.24,20.22,20.24,3900.0
2009-08-12 12:15:00,20.24,20.25,20.24,20.25,1900.0,20.24,20.25,20.24,20.25,1900.0
2009-08-12 12:20:00,20.25,20.25,20.23,20.24,9600.0,20.25,20.25,20.23,20.24,9600.0
2009-08-12 12:25:00,20.25,20.25,20.24,20.25,1100.0,20.25,20.25,20.24,20.25,1100.0
2009-08-12 12:30:00,20.25,20.26,20.24,20.25,7500.0,20.25,20.26,20.24,20.25,7500.0
2009-08-12 12:35:00,20.25,20.27,20.25,20.27,15900.0,20.25,20.27,20.25,20.27,15900.0
2009-08-12 12:40:00,20.28,20.29,20.28,20.29,4700.0,20.28,20.29,20.28,20.29,4700.0
2009-08-12 12:45:00,20.28,20.28,20.27,20.27,3500.0,20.28,20.28,20.27,20.27,3500.0
2009-08-12 12:50:00,20.28,20.31,20.27,20.3,6500.0,20.28,20.31,20.27,20.3,6500.0
2009-08-12 12:55:00,20.3,20.31,20.29,20.3,9200.0,20.3,20.31,20.29,20.3,9200.0
2009-08-12 13:00:00,20.31,20.31,20.29,20.3,1800.0,20.31,20.31,20.29,20.3,1800.0
2009-08-12 13:05:00,20.29,20.31,20.29,20.29,8800.0,20.29,20.31,20.29,20.29,8800.0
2009-08-12 13:10:00,20.31,20.34,20.31,20.33,6100.0,20.31,20.34,20.31,20.33,6100.0
2009-08-12 13:15:00,20.33,20.34,20.32,20.32,7900.0,20.33,20.34,20.32,20.32,7900.0
2009-08-12 13:20:00,20.32,20.37,20.32,20.37,6400.0,20.32,20.37,20.32,20.37,6400.0
2009-08-12 13:25:00,20.36,20.37,20.36,20.36,3900.0,20.36,20.37,20.36,20.36,3900.0
2009-08-12 13:30:00,20.37,20.38,20.36,20.37,9600.0,20.37,20.38,20.36,20.37,9600.0
2009-08-12 13:35:00,20.38,20.38,20.36,20.36,8800.0,20.38,20.38,20.36,20.36,8800.0
2009-08-12 13:40:00,20.36,20.37,20.33,20.33,5400.0,20.36,20.37,20.33,20.33,5400.0
2009-08-12 13:45:00,20.32,20.33,20.31,20.32,6600.0,20.32,20.33,20.31,20.32,6600.0
2009-08-12 13:50:00,20.33,20.33,20.31,20.31,4300.0,20.33,20.33,20.31,20.31,4300.0
2009-08-12 13:55:00,20.31,20.32,20.31,20.31,3200.0,20.31,20.32,20.31,20.31,3200.0
2009-08-12 14:00:00,20.31,20.32,20.31,20.32,5800.0,20.31,20.32,20.31,20.32,5800.0
2009-08-12 14:05:00,20.31,20.34,20.3,20.3,7700.0,20.31,20.34,20.3,20.3,7700.0
2009-08-12 14:10:00,20.3,20.33,20.3,20.33,3300.0,20.3,20.33,20.3,20.33,3300.0
2009-08-12 14:15:00,20.33,20.38,20.29,20.32,16900.0,20.33,20.38,20.29,20.32,16900.0
2009-08-12 14:20:00,20.33,20.35,20.29,20.33,11700.0,20.33,20.35,20.29,20.33,11700.0
2009-08-12 14:25:00,20.33,20.35,20.29,20.29,10300.0,20.33,20.35,20.29,20.29,10300.0
2009-08-12 14:30:00,20.3,20.33,20.26,20.31,11700.0,20.3,20.33,20.26,20.31,11700.0
2009-08-12 14:35:00,20.31,20.31,20.28,20.28,13400.0,20.31,20.31,20.28,20.28,13400.0
2009-08-12 14:40:00,20.28,20.28,20.27,20.28,7500.0,20.28,20.28,20.27,20.28,7500.0
2009-08-12 14:45:00,20.28,20.3,20.27,20.29,9400.0,20.28,20.3,20.27,20.29,9400.0
2009-08-12 14:50:00,20.3,20.38,20.29,20.38,12900.0,20.3,20.38,20.29,20.38,12900.0
2009-08-12 14:55:00,20.38,20.46,20.38,20.45,15100.0,20.38,20.46,20.38,20.45,15100.0
2009-08-12 15:00:00,20.44,20.48,20.43,20.43,15000.0,20.44,20.48,20.43,20.43,15000.0
2009-08-12 15:05:00,20.43,20.44,20.41,20.42,5200.0,20.43,20.44,20.41,20.42,5200.0
2009-08-12 15:10:00,20.42,20.43,20.41,20.42,8400.0,20.42,20.43,20.41,20.42,8400.0
2009-08-12 15:15:00,20.42,20.46,20.42,20.43,17000.0,20.42,20.46,20.42,20.43,17000.0
2009-08-12 15:20:00,20.44,20.44,20.42,20.43,16100.0,20.44,20.44,20.42,20.43,16100.0
2009-08-12 15:25:00,20.43,20.44,20.42,20.42,14300.0,20.43,20.44,20.42,20.42,14300.0
2009-08-12 15:30:00,20.42,20.43,20.36,20.38,36700.0,20.42,20.43,20.36,20.38,36700.0
2009-08-12 15:35:00,20.39,20.4,20.38,20.39,28700.0,20.39,20.4,20.38,20.39,28700.0
2009-08-12 15:40:00,20.39,20.39,20.34,20.35,15800.0,20.39,20.39,20.34,20.35,15800.0
2009-08-12 15:45:00,20.35,20.36,20.3,20.32,21600.0,20.35,20.36,20.3,20.32,21600.0
2009-08-12 15:50:00,20.31,20.32,20.25,20.27,25800.0,20.31,20.32,20.25,20.27,25800.0
2009-08-12 15:55:00,20.28,20.3,20.25,20.26,52000.0,20.28,20.3,20.25,20.26,52000.0
2009-08-13 09:30:00,20.28,20.35,20.26,20.27,7200.0,20.28,20.35,20.26,20.27,7200.0
2009-08-13 09:35:00,20.27,20.28,20.17,20.26,4200.0,20.27,20.28,20.17,20.26,4200.0
2009-08-13 09:40:00,20.25,20.29,20.25,20.29,5000.0,20.25,20.29,20.25,20.29,5000.0
2009-08-13 09:45:00,20.29,20.29,20.23,20.24,3700.0,20.29,20.29,20.23,20.24,3700.0
2009-08-13 09:50:00,20.23,20.25,20.15,20.16,24100.0,20.23,20.25,20.15,20.16,24100.0
2009-08-13 09:55:00,20.17,20.21,20.15,20.2,5900.0,20.17,20.21,20.15,20.2,5900.0
2009-08-13 10:00:00,20.21,20.26,20.2,20.26,7200.0,20.21,20.26,20.2,20.26,7200.0
2009-08-13 10:05:00,20.27,20.28,20.25,20.27,9900.0,20.27,20.28,20.25,20.27,9900.0
2009-08-13 10:10:00,20.25,20.31,20.25,20.3,15700.0,20.25,20.31,20.25,20.3,15700.0
2009-08-13 10:15:00,20.3,20.32,20.22,20.3,12600.0,20.3,20.32,20.22,20.3,12600.0
2009-08-13 10:20:00,20.31,20.36,20.31,20.36,13200.0,20.31,20.36,20.31,20.36,13200.0
2009-08-13 10:25:00,20.37,20.38,20.32,20.33,6200.0,20.37,20.38,20.32,20.33,6200.0
2009-08-13 10:30:00,20.33,20.35,20.33,20.34,6100.0,20.33,20.35,20.33,20.34,6100.0
2009-08-13 10:35:00,20.33,20.41,20.32,20.41,4400.0,20.33,20.41,20.32,20.41,4400.0
2009-08-13 10:40:00,20.4,20.41,20.36,20.36,3200.0,20.4,20.41,20.36,20.36,3200.0
2009-08-13 10:45:00,20.37,20.4,20.36,20.37,4000.0,20.37,20.4,20.36,20.37,4000.0
2009-08-13 10:50:00,20.38,20.39,20.36,20.37,25400.0,20.38,20.39,20.36,20.37,25400.0
2009-08-13 10:55:00,20.37,20.37,20.32,20.32,9000.0,20.37,20.37,20.32,20.32,9000.0
2009-08-13 11:00:00,20.33,20.33,20.32,20.33,6200.0,20.33,20.33,20.32,20.33,6200.0
2009-08-13 11:05:00,20.34,20.35,20.32,20.35,3400.0,20.34,20.35,20.32,20.35,3400.0
2009-08-13 11:10:00,20.34,20.35,20.27,20.27,19100.0,20.34,20.35,20.27,20.27,19100.0
2009-08-13 11:15:00,20.28,20.28,20.25,20.25,5800.0,20.28,20.28,20.25,20.25,5800.0
2009-08-13 11:20:00,20.24,20.27,20.22,20.27,8800.0,20.24,20.27,20.22,20.27,8800.0
2009-08-13 11:25:00,20.28,20.3,20.27,20.28,4600.0,20.28,20.3,20.27,20.28,4600.0
2009-08-13 11:30:00,20.28,20.28,20.23,20.23,14500.0,20.28,20.28,20.23,20.23,14500.0
2009-08-13 11:35:00,20.22,20.28,20.22,20.28,8000.0,20.22,20.28,20.22,20.28,8000.0
2009-08-13 11:40:00,20.29,20.31,20.29,20.31,5000.0,20.29,20.31,20.29,20.31,5000.0
2009-08-13 11:45:00,20.32,20.32,20.31,20.32,2000.0,20.32,20.32,20.31,20.32,2000.0
2009-08-13 11:50:00,20.31,20.31,20.27,20.27,8600.0,20.31,20.31,20.27,20.27,8600.0
2009-08-13 11:55:00,20.27,20.31,20.26,20.31,5700.0,20.27,20.31,20.26,20.31,5700.0
2009-08-13 12:00:00,20.32,20.32,20.31,20.31,4300.0,20.32,20.32,20.31,20.31,4300.0
2009-08-13 12:05:00,20.32,20.36,20.31,20.36,26100.0,20.32,20.36,20.31,20.36,26100.0
2009-08-13 12:10:00,20.36,20.38,20.35,20.38,7700.0,20.36,20.38,20.35,20.38,7700.0
2009-08-13 12:15:00,20.38,20.43,20.37,20.43,11400.0,20.38,20.43,20.37,20.43,11400.0
2009-08-13 12:20:00,20.42,20.42,20.41,20.42,9900.0,20.42,20.42,20.41,20.42,9900.0
2009-08-13 12:25:00,20.42,20.45,20.42,20.44,32800.0,20.42,20.45,20.42,20.44,32800.0
2009-08-13 12:30:00,20.44,20.44,20.43,20.43,4700.0,20.44,20.44,20.43,20.43,4700.0
2009-08-13 12:35:00,20.43,20.45,20.43,20.45,9200.0,20.43,20.45,20.43,20.45,9200.0
2009-08-13 12:40:00,20.45,20.46,20.43,20.46,19200.0,20.45,20.46,20.43,20.46,19200.0
2009-08-13 12:45:00,20.45,20.46,20.44,20.45,3400.0,20.45,20.46,20.44,20.45,3400.0
2009-08-13 12:50:00,20.45,20.45,20.43,20.44,5500.0,20.45,20.45,20.43,20.44,5500.0
2009-08-13 12:55:00,20.44,20.44,20.43,20.43,2000.0,20.44,20.44,20.43,20.43,2000.0
2009-08-13 13:00:00,20.44,20.48,20.44,20.46,17200.0,20.44,20.48,20.44,20.46,17200.0
2009-08-13 13:05:00,20.46,20.47,20.45,20.47,7500.0,20.46,20.47,20.45,20.47,7500.0
2009-08-13 13:10:00,20.47,20.47,20.42,20.44,8300.0,20.47,20.47,20.42,20.44,8300.0
2009-08-13 13:15:00,20.43,20.45,20.41,20.42,14300.0,20.43,20.45,20.41,20.42,14300.0
2009-08-13 13:20:00,20.42,20.46,20.42,20.46,13500.0,20.42,20.46,20.42,20.46,13500.0
2009-08-13 13:25:00,20.46,20.46,20.45,20.46,4800.0,20.46,20.46,20.45,20.46,4800.0
2009-08-13 13:30:00,20.46,20.46,20.44,20.45,16800.0,20.46,20.46,20.44,20.45,16800.0
2009-08-13 13:35:00,20.45,20.48,20.45,20.48,8500.0,20.45,20.48,20.45,20.48,8500.0
2009-08-13 13:40:00,20.47,20.48,20.47,20.47,3800.0,20.47,20.48,20.47,20.47,3800.0
2009-08-13 13:45:00,20.47,20.48,20.43,20.45,22500.0,20.47,20.48,20.43,20.45,22500.0
2009-08-13 13:50:00,20.44,20.45,20.36,20.38,63900.0,20.44,20.45,20.36,20.38,63900.0
2009-08-13 13:55:00,20.38,20.39,20.37,20.37,4300.0,20.38,20.39,20.37,20.37,4300.0
2009-08-13 14:00:00,20.38,20.38,20.35,20.35,6700.0,20.38,20.38,20.35,20.35,6700.0
2009-08-13 14:05:00,20.36,20.37,20.35,20.35,6800.0,20.36,20.37,20.35,20.35,6800.0
2009-08-13 14:10:00,20.36,20.36,20.32,20.33,15800.0,20.36,20.36,20.32,20.33,15800.0
2009-08-13 14:15:00,20.33,20.34,20.32,20.34,9100.0,20.33,20.34,20.32,20.34,9100.0
2009-08-13 14:20:00,20.34,20.35,20.33,20.34,4400.0,20.34,20.35,20.33,20.34,4400.0
2009-08-13 14:25:00,20.34,20.35,20.33,20.34,7400.0,20.34,20.35,20.33,20.34,7400.0
2009-08-13 14:30:00,20.34,20.37,20.34,20.35,6500.0,20.34,20.37,20.34,20.35,6500.0
2009-08-13 14:35:00,20.34,20.36,20.33,20.35,10900.0,20.34,20.36,20.33,20.35,10900.0
2009-08-13 14:40:00,20.34,20.35,20.32,20.34,7500.0,20.34,20.35,20.32,20.34,7500.0
2009-08-13 14:45:00,20.34,20.35,20.34,20.34,5700.0,20.34,20.35,20.34,20.34,5700.0
2009-08-13 14:50:00,20.35,20.37,20.34,20.36,7800.0,20.35,20.37,20.34,20.36,7800.0
2009-08-13 14:55:00,20.37,20.39,20.35,20.36,18600.0,20.37,20.39,20.35,20.36,18600.0
2009-08-13 15:00:00,20.35,20.37,20.35,20.37,7500.0,20.35,20.37,20.35,20.37,7500.0
2009-08-13 15:05:00,20.36,20.37,20.35,20.37,5800.0,20.36,20.37,20.35,20.37,5800.0
2009-08-13 15:10:00,20.37,20.4,20.36,20.39,9800.0,20.37,20.4,20.36,20.39,9800.0
2009-08-13 15:15:00,20.39,20.39,20.38,20.39,3300.0,20.39,20.39,20.38,20.39,3300.0
2009-08-13 15:20:00,20.38,20.39,20.36,20.37,9300.0,20.38,20.39,20.36,20.37,9300.0
2009-08-13 15:25:00,20.37,20.37,20.36,20.37,3600.0,20.37,20.37,20.36,20.37,3600.0
2009-08-13 15:30:00,20.37,20.4,20.36,20.4,28400.0,20.37,20.4,20.36,20.4,28400.0
2009-08-13 15:35:00,20.4,20.4,20.38,20.39,7800.0,20.4,20.4,20.38,20.39,7800.0
2009-08-13 15:40:00,20.39,20.41,20.38,20.41,29000.0,20.39,20.41,20.38,20.41,29000.0
2009-08-13 15:45:00,20.41,20.42,20.4,20.41,6600.0,20.41,20.42,20.4,20.41,6600.0
2009-08-13 15:50:00,20.41,20.42,20.39,20.41,28700.0,20.41,20.42,20.39,20.41,28700.0
2009-08-13 15:55:00,20.41,20.42,20.36,20.38,73400.0,20.41,20.42,20.36,20.38,73400.0
2009-08-14 09:30:00,19.96,20.34,19.96,20.31,23700.0,19.96,20.34,19.96,20.31,23700.0
2009-08-14 09:35:00,20.31,20.31,20.25,20.25,6100.0,20.31,20.31,20.25,20.25,6100.0
2009-08-14 09:40:00,20.2,20.29,20.19,20.21,14300.0,20.2,20.29,20.19,20.21,14300.0
2009-08-14 09:45:00,20.21,20.23,20.2,20.22,12200.0,20.21,20.23,20.2,20.22,12200.0
2009-08-14 09:50:00,20.22,20.23,20.16,20.16,19400.0,20.22,20.23,20.16,20.16,19400.0
2009-08-14 09:55:00,20.15,20.15,20.04,20.12,22100.0,20.15,20.15,20.04,20.12,22100.0
2009-08-14 10:00:00,20.12,20.12,20.04,20.07,27900.0,20.12,20.12,20.04,20.07,27900.0
2009-08-14 10:05:00,20.08,20.08,20.02,20.02,13400.0,20.08,20.08,20.02,20.02,13400.0
2009-08-14 10:10:00,20.03,20.05,20.0,20.03,15800.0,20.03,20.05,20.0,20.03,15800.0
2009-08-14 10:15:00,20.03,20.03,19.96,20.02,12100.0,20.03,20.03,19.96,20.02,12100.0
2009-08-14 10:20:00,20.01,20.01,20.0,20.01,4100.0,20.01,20.01,20.0,20.01,4100.0
2009-08-14 10:25:00,20.01,20.11,20.01,20.11,17200.0,20.01,20.11,20.01,20.11,17200.0
2009-08-14 10:30:00,20.11,20.11,20.01,20.04,25300.0,20.11,20.11,20.01,20.04,25300.0
2009-08-14 10:35:00,20.04,20.05,20.02,20.04,17100.0,20.04,20.05,20.02,20.04,17100.0
2009-08-14 10:40:00,20.04,20.05,20.03,20.05,7000.0,20.04,20.05,20.03,20.05,7000.0
2009-08-14 10:45:00,20.04,20.05,20.02,20.03,13200.0,20.04,20.05,20.02,20.03,13200.0
2009-08-14 10:50:00,20.02,20.02,19.99,19.99,11500.0,20.02,20.02,19.99,19.99,11500.0
2009-08-14 10:55:00,20.0,20.0,19.99,20.0,9600.0,20.0,20.0,19.99,20.0,9600.0
2009-08-14 11:00:00,20.0,20.0,19.99,20.0,8600.0,20.0,20.0,19.99,20.0,8600.0
2009-08-14 11:05:00,20.0,20.0,19.98,19.99,24100.0,20.0,20.0,19.98,19.99,24100.0
2009-08-14 11:10:00,20.0,20.04,20.0,20.03,8700.0,20.0,20.04,20.0,20.03,8700.0
2009-08-14 11:15:00,20.04,20.05,20.03,20.05,13800.0,20.04,20.05,20.03,20.05,13800.0
2009-08-14 11:20:00,20.05,20.05,20.05,20.05,5100.0,20.05,20.05,20.05,20.05,5100.0
2009-08-14 11:25:00,20.05,20.07,20.03,20.04,13400.0,20.05,20.07,20.03,20.04,13400.0
2009-08-14 11:30:00,20.03,20.04,20.02,20.04,8700.0,20.03,20.04,20.02,20.04,8700.0
2009-08-14 11:35:00,20.04,20.04,20.03,20.04,2100.0,20.04,20.04,20.03,20.04,2100.0
2009-08-14 11:40:00,20.04,20.04,20.03,20.04,1000.0,20.04,20.04,20.03,20.04,1000.0
2009-08-14 11:45:00,20.04,20.04,20.03,20.03,1600.0,20.04,20.04,20.03,20.03,1600.0
2009-08-14 11:50:00,20.03,20.04,20.03,20.04,2800.0,20.03,20.04,20.03,20.04,2800.0
2009-08-14 11:55:00,20.04,20.04,20.02,20.02,4500.0,20.04,20.04,20.02,20.02,4500.0
2009-08-14 12:00:00,20.01,20.02,20.0,20.0,2700.0,20.01,20.02,20.0,20.0,2700.0
2009-08-14 12:05:00,20.0,20.01,20.0,20.0,8800.0,20.0,20.01,20.0,20.0,8800.0
2009-08-14 12:10:00,20.0,20.0,20.0,20.0,700.0,20.0,20.0,20.0,20.0,700.0
2009-08-14 12:15:00,20.0,20.01,20.0,20.01,10900.0,20.0,20.01,20.0,20.01,10900.0
2009-08-14 12:20:00,20.01,20.02,20.0,20.01,8500.0,20.01,20.02,20.0,20.01,8500.0
2009-08-14 12:25:00,20.01,20.01,20.0,20.01,2300.0,20.01,20.01,20.0,20.01,2300.0
2009-08-14 12:30:00,20.0,20.01,20.0,20.01,900.0,20.0,20.01,20.0,20.01,900.0
2009-08-14 12:35:00,20.01,20.01,20.0,20.01,1600.0,20.01,20.01,20.0,20.01,1600.0
2009-08-14 12:40:00,20.01,20.02,20.0,20.02,19900.0,20.01,20.02,20.0,20.02,19900.0
2009-08-14 12:45:00,20.01,20.04,20.01,20.04,3300.0,20.01,20.04,20.01,20.04,3300.0
2009-08-14 12:50:00,20.04,20.05,20.03,20.03,4000.0,20.04,20.05,20.03,20.03,4000.0
2009-08-14 12:55:00,20.04,20.05,20.03,20.04,6200.0,20.04,20.05,20.03,20.04,6200.0
2009-08-14 13:00:00,20.03,20.05,20.03,20.04,5700.0,20.03,20.05,20.03,20.04,5700.0
2009-08-14 13:05:00,20.05,20.05,20.04,20.05,3400.0,20.05,20.05,20.04,20.05,3400.0
2009-08-14 13:10:00,20.04,20.04,20.03,20.04,1600.0,20.04,20.04,20.03,20.04,1600.0
2009-08-14 13:15:00,20.03,20.04,20.02,20.02,7300.0,20.03,20.04,20.02,20.02,7300.0
2009-08-14 13:20:00,20.03,20.03,20.02,20.02,2600.0,20.03,20.03,20.02,20.02,2600.0
2009-08-14 13:25:00,20.03,20.03,20.02,20.02,1800.0,20.03,20.03,20.02,20.02,1800.0
2009-08-14 13:30:00,20.02,20.03,20.02,20.03,4300.0,20.02,20.03,20.02,20.03,4300.0
2009-08-14 13:35:00,20.03,20.03,20.02,20.02,1100.0,20.03,20.03,20.02,20.02,1100.0
2009-08-14 13:40:00,20.02,20.03,20.02,20.03,2000.0,20.02,20.03,20.02,20.03,2000.0
2009-08-14 13:45:00,20.03,20.03,20.02,20.02,1100.0,20.03,20.03,20.02,20.02,1100.0
2009-08-14 13:50:00,20.02,20.03,20.02,20.02,1300.0,20.02,20.03,20.02,20.02,1300.0
2009-08-14 13:55:00,20.03,20.03,20.02,20.03,14000.0,20.03,20.03,20.02,20.03,14000.0
2009-08-14 14:00:00,20.03,20.03,20.02,20.03,11700.0,20.03,20.03,20.02,20.03,11700.0
2009-08-14 14:05:00,20.03,20.03,20.01,20.01,6100.0,20.03,20.03,20.01,20.01,6100.0
2009-08-14 14:10:00,20.01,20.02,20.01,20.01,5500.0,20.01,20.02,20.01,20.01,5500.0
2009-08-14 14:15:00,20.02,20.02,20.01,20.02,4100.0,20.02,20.02,20.01,20.02,4100.0
2009-08-14 14:20:00,20.01,20.02,19.99,19.99,9500.0,20.01,20.02,19.99,19.99,9500.0
2009-08-14 14:25:00,19.99,19.99,19.98,19.99,6400.0,19.99,19.99,19.98,19.99,6400.0
2009-08-14 14:30:00,19.98,19.99,19.98,19.99,2600.0,19.98,19.99,19.98,19.99,2600.0
2009-08-14 14:35:00,19.99,19.99,19.98,19.99,3800.0,19.99,19.99,19.98,19.99,3800.0
2009-08-14 14:40:00,19.99,20.0,19.98,20.0,11000.0,19.99,20.0,19.98,20.0,11000.0
2009-08-14 14:45:00,20.0,20.01,20.0,20.01,3700.0,20.0,20.01,20.0,20.01,3700.0
2009-08-14 14:50:00,20.01,20.01,20.0,20.01,5000.0,20.01,20.01,20.0,20.01,5000.0
2009-08-14 14:55:00,20.01,20.02,20.0,20.01,8200.0,20.01,20.02,20.0,20.01,8200.0
2009-08-14 15:00:00,20.01,20.01,20.0,20.01,4500.0,20.01,20.01,20.0,20.01,4500.0
2009-08-14 15:05:00,20.01,20.01,20.0,20.01,6100.0,20.01,20.01,20.0,20.01,6100.0
2009-08-14 15:10:00,20.01,20.01,19.99,20.0,24400.0,20.01,20.01,19.99,20.0,24400.0
2009-08-14 15:15:00,20.0,20.0,20.0,20.0,7600.0,20.0,20.0,20.0,20.0,7600.0
2009-08-14 15:20:00,20.0,20.0,19.99,20.0,7400.0,20.0,20.0,19.99,20.0,7400.0
2009-08-14 15:25:00,19.99,20.0,19.98,19.99,19300.0,19.99,20.0,19.98,19.99,19300.0
2009-08-14 15:30:00,19.99,19.99,19.98,19.99,6500.0,19.99,19.99,19.98,19.99,6500.0
2009-08-14 15:35:00,19.98,20.03,19.98,20.02,36600.0,19.98,20.03,19.98,20.02,36600.0
2009-08-14 15:40:00,20.01,20.03,20.0,20.03,30300.0,20.01,20.03,20.0,20.03,30300.0
2009-08-14 15:45:00,20.03,20.05,20.03,20.04,14600.0,20.03,20.05,20.03,20.04,14600.0
2009-08-14 15:50:00,20.04,20.1,20.03,20.09,129700.0,20.04,20.1,20.03,20.09,129700.0
2009-08-14 15:55:00,20.1,20.13,20.08,20.1,124400.0,20.1,20.13,20.08,20.1,124400.0
2009-08-17 09:30:00,19.83,20.0,19.8,19.96,31200.0,19.83,20.0,19.8,19.96,31200.0
2009-08-17 09:35:00,19.98,19.99,19.82,19.86,10600.0,19.98,19.99,19.82,19.86,10600.0
2009-08-17 09:40:00,19.86,19.88,19.82,19.85,12900.0,19.86,19.88,19.82,19.85,12900.0
2009-08-17 09:45:00,19.83,19.85,19.78,19.78,12500.0,19.83,19.85,19.78,19.78,12500.0
2009-08-17 09:50:00,19.77,19.8,19.74,19.79,18500.0,19.77,19.8,19.74,19.79,18500.0
2009-08-17 09:55:00,19.8,19.86,19.79,19.83,10800.0,19.8,19.86,19.79,19.83,10800.0
2009-08-17 10:00:00,19.83,19.83,19.79,19.82,10200.0,19.83,19.83,19.79,19.82,10200.0
2009-08-17 10:05:00,19.82,19.82,19.78,19.79,13800.0,19.82,19.82,19.78,19.79,13800.0
2009-08-17 10:10:00,19.79,19.8,19.77,19.78,12500.0,19.79,19.8,19.77,19.78,12500.0
2009-08-17 10:15:00,19.77,19.81,19.75,19.79,11200.0,19.77,19.81,19.75,19.79,11200.0
2009-08-17 10:20:00,19.77,19.83,19.77,19.81,8700.0,19.77,19.83,19.77,19.81,8700.0
2009-08-17 10:25:00,19.83,19.83,19.81,19.82,13800.0,19.83,19.83,19.81,19.82,13800.0
2009-08-17 10:30:00,19.82,19.82,19.81,19.81,12200.0,19.82,19.82,19.81,19.81,12200.0
2009-08-17 10:35:00,19.82,19.83,19.8,19.81,11900.0,19.82,19.83,19.8,19.81,11900.0
2009-08-17 10:40:00,19.8,19.83,19.8,19.81,23000.0,19.8,19.83,19.8,19.81,23000.0
2009-08-17 10:45:00,19.81,19.82,19.81,19.81,6900.0,19.81,19.82,19.81,19.81,6900.0
2009-08-17 10:50:00,19.81,19.82,19.8,19.8,4900.0,19.81,19.82,19.8,19.8,4900.0
2009-08-17 10:55:00,19.8,19.8,19.76,19.78,11300.0,19.8,19.8,19.76,19.78,11300.0
2009-08-17 11:00:00,19.79,19.82,19.79,19.81,9600.0,19.79,19.82,19.79,19.81,9600.0
2009-08-17 11:05:00,19.8,19.81,19.79,19.8,5300.0,19.8,19.81,19.79,19.8,5300.0
2009-08-17 11:10:00,19.8,19.8,19.79,19.8,3900.0,19.8,19.8,19.79,19.8,3900.0
2009-08-17 11:15:00,19.79,19.79,19.74,19.76,9900.0,19.79,19.79,19.74,19.76,9900.0
2009-08-17 11:20:00,19.75,19.8,19.74,19.77,21200.0,19.75,19.8,19.74,19.77,21200.0
2009-08-17 11:25:00,19.76,19.79,19.76,19.79,6700.0,19.76,19.79,19.76,19.79,6700.0
2009-08-17 11:30:00,19.78,19.78,19.76,19.76,3000.0,19.78,19.78,19.76,19.76,3000.0
2009-08-17 11:35:00,19.76,19.78,19.76,19.77,5600.0,19.76,19.78,19.76,19.77,5600.0
2009-08-17 11:40:00,19.77,19.78,19.77,19.77,3600.0,19.77,19.78,19.77,19.77,3600.0
2009-08-17 11:45:00,19.77,19.77,19.76,19.76,4900.0,19.77,19.77,19.76,19.76,4900.0
2009-08-17 11:50:00,19.76,19.8,19.76,19.79,6900.0,19.76,19.8,19.76,19.79,6900.0
2009-08-17 11:55:00,19.8,19.84,19.79,19.79,12400.0,19.8,19.84,19.79,19.79,12400.0
2009-08-17 12:00:00,19.79,19.79,19.76,19.77,5200.0,19.79,19.79,19.76,19.77,5200.0
2009-08-17 12:05:00,19.77,19.77,19.74,19.76,12800.0,19.77,19.77,19.74,19.76,12800.0
2009-08-17 12:10:00,19.75,19.76,19.74,19.75,7400.0,19.75,19.76,19.74,19.75,7400.0
2009-08-17 12:15:00,19.75,19.81,19.75,19.8,21100.0,19.75,19.81,19.75,19.8,21100.0
2009-08-17 12:20:00,19.79,19.8,19.79,19.79,3000.0,19.79,19.8,19.79,19.79,3000.0
2009-08-17 12:25:00,19.8,19.82,19.8,19.81,3200.0,19.8,19.82,19.8,19.81,3200.0
2009-08-17 12:30:00,19.82,19.85,19.81,19.84,9100.0,19.82,19.85,19.81,19.84,9100.0
2009-08-17 12:35:00,19.84,19.86,19.84,19.84,14800.0,19.84,19.86,19.84,19.84,14800.0
2009-08-17 12:40:00,19.85,19.85,19.84,19.84,8100.0,19.85,19.85,19.84,19.84,8100.0
2009-08-17 12:45:00,19.84,19.84,19.8,19.8,14200.0,19.84,19.84,19.8,19.8,14200.0
2009-08-17 12:50:00,19.81,19.81,19.8,19.8,3600.0,19.81,19.81,19.8,19.8,3600.0
2009-08-17 12:55:00,19.79,19.81,19.79,19.8,5900.0,19.79,19.81,19.79,19.8,5900.0
2009-08-17 13:00:00,19.8,19.81,19.79,19.79,12000.0,19.8,19.81,19.79,19.79,12000.0
2009-08-17 13:05:00,19.79,19.8,19.79,19.79,3300.0,19.79,19.8,19.79,19.79,3300.0
2009-08-17 13:10:00,19.79,19.8,19.79,19.8,4400.0,19.79,19.8,19.79,19.8,4400.0
2009-08-17 13:15:00,19.79,19.8,19.79,19.79,3300.0,19.79,19.8,19.79,19.79,3300.0
2009-08-17 13:20:00,19.79,19.8,19.79,19.79,4200.0,19.79,19.8,19.79,19.79,4200.0
2009-08-17 13:25:00,19.79,19.8,19.79,19.79,2100.0,19.79,19.8,19.79,19.79,2100.0
2009-08-17 13:30:00,19.79,19.8,19.75,19.77,18200.0,19.79,19.8,19.75,19.77,18200.0
2009-08-17 13:35:00,19.77,19.77,19.76,19.76,2900.0,19.77,19.77,19.76,19.76,2900.0
2009-08-17 13:40:00,19.77,19.79,19.76,19.79,5800.0,19.77,19.79,19.76,19.79,5800.0
2009-08-17 13:45:00,19.8,19.8,19.79,19.79,5400.0,19.8,19.8,19.79,19.79,5400.0
2009-08-17 13:50:00,19.8,19.81,19.79,19.8,6600.0,19.8,19.81,19.79,19.8,6600.0
2009-08-17 13:55:00,19.8,19.81,19.79,19.81,9400.0,19.8,19.81,19.79,19.81,9400.0
2009-08-17 14:00:00,19.8,19.81,19.79,19.81,11800.0,19.8,19.81,19.79,19.81,11800.0
2009-08-17 14:05:00,19.8,19.82,19.8,19.81,11500.0,19.8,19.82,19.8,19.81,11500.0
2009-08-17 14:10:00,19.81,19.82,19.8,19.8,8900.0,19.81,19.82,19.8,19.8,8900.0
2009-08-17 14:15:00,19.8,19.81,19.78,19.79,8000.0,19.8,19.81,19.78,19.79,8000.0
2009-08-17 14:20:00,19.79,19.79,19.75,19.75,19800.0,19.79,19.79,19.75,19.75,19800.0
2009-08-17 14:25:00,19.76,19.78,19.75,19.77,16600.0,19.76,19.78,19.75,19.77,16600.0
2009-08-17 14:30:00,19.76,19.77,19.76,19.77,16300.0,19.76,19.77,19.76,19.77,16300.0
2009-08-17 14:35:00,19.76,19.78,19.76,19.77,4400.0,19.76,19.78,19.76,19.77,4400.0
2009-08-17 14:40:00,19.77,19.77,19.76,19.77,3600.0,19.77,19.77,19.76,19.77,3600.0
2009-08-17 14:45:00,19.76,19.77,19.73,19.74,9500.0,19.76,19.77,19.73,19.74,9500.0
2009-08-17 14:50:00,19.73,19.73,19.71,19.71,13000.0,19.73,19.73,19.71,19.71,13000.0
2009-08-17 14:55:00,19.71,19.73,19.71,19.73,9500.0,19.71,19.73,19.71,19.73,9500.0
2009-08-17 15:00:00,19.73,19.77,19.73,19.77,7400.0,19.73,19.77,19.73,19.77,7400.0
2009-08-17 15:05:00,19.77,19.77,19.75,19.76,6400.0,19.77,19.77,19.75,19.76,6400.0
2009-08-17 15:10:00,19.75,19.76,19.73,19.73,15100.0,19.75,19.76,19.73,19.73,15100.0
2009-08-17 15:15:00,19.74,19.74,19.73,19.73,5000.0,19.74,19.74,19.73,19.73,5000.0
2009-08-17 15:20:00,19.73,19.74,19.72,19.73,12700.0,19.73,19.74,19.72,19.73,12700.0
2009-08-17 15:25:00,19.73,19.73,19.71,19.73,18100.0,19.73,19.73,19.71,19.73,18100.0
2009-08-17 15:30:00,19.73,19.74,19.73,19.74,5800.0,19.73,19.74,19.73,19.74,5800.0
2009-08-17 15:35:00,19.73,19.74,19.73,19.74,10300.0,19.73,19.74,19.73,19.74,10300.0
2009-08-17 15:40:00,19.74,19.74,19.72,19.74,20400.0,19.74,19.74,19.72,19.74,20400.0
2009-08-17 15:45:00,19.74,19.74,19.72,19.73,13200.0,19.74,19.74,19.72,19.73,13200.0
2009-08-17 15:50:00,19.72,19.73,19.7,19.71,46600.0,19.72,19.73,19.7,19.71,46600.0
2009-08-17 15:55:00,19.72,19.76,19.7,19.71,52000.0,19.72,19.76,19.7,19.71,52000.0
2009-08-18 09:30:00,19.74,19.88,19.74,19.75,21600.0,19.74,19.88,19.74,19.75,21600.0
2009-08-18 09:35:00,19.76,19.83,19.75,19.78,10500.0,19.76,19.83,19.75,19.78,10500.0
2009-08-18 09:40:00,19.79,19.81,19.75,19.75,10600.0,19.79,19.81,19.75,19.75,10600.0
2009-08-18 09:45:00,19.74,19.76,19.73,19.76,5700.0,19.74,19.76,19.73,19.76,5700.0
2009-08-18 09:50:00,19.76,19.76,19.73,19.75,12800.0,19.76,19.76,19.73,19.75,12800.0
2009-08-18 09:55:00,19.75,19.76,19.73,19.74,2600.0,19.75,19.76,19.73,19.74,2600.0
2009-08-18 10:00:00,19.73,19.81,19.73,19.8,10600.0,19.73,19.81,19.73,19.8,10600.0
2009-08-18 10:05:00,19.79,19.82,19.79,19.82,13500.0,19.79,19.82,19.79,19.82,13500.0
2009-08-18 10:10:00,19.82,19.82,19.79,19.79,7800.0,19.82,19.82,19.79,19.79,7800.0
2009-08-18 10:15:00,19.8,19.81,19.79,19.79,6100.0,19.8,19.81,19.79,19.79,6100.0
2009-08-18 10:20:00,19.79,19.81,19.78,19.8,5600.0,19.79,19.81,19.78,19.8,5600.0
2009-08-18 10:25:00,19.79,19.8,19.77,19.79,8700.0,19.79,19.8,19.77,19.79,8700.0
2009-08-18 10:30:00,19.79,19.81,19.78,19.81,10500.0,19.79,19.81,19.78,19.81,10500.0
2009-08-18 10:35:00,19.8,19.82,19.8,19.82,8400.0,19.8,19.82,19.8,19.82,8400.0
2009-08-18 10:40:00,19.82,19.84,19.81,19.81,9500.0,19.82,19.84,19.81,19.81,9500.0
2009-08-18 10:45:00,19.82,19.83,19.79,19.8,14700.0,19.82,19.83,19.79,19.8,14700.0
2009-08-18 10:50:00,19.8,19.81,19.77,19.78,16400.0,19.8,19.81,19.77,19.78,16400.0
2009-08-18 10:55:00,19.79,19.79,19.78,19.78,1900.0,19.79,19.79,19.78,19.78,1900.0
2009-08-18 11:00:00,19.78,19.84,19.78,19.81,11400.0,19.78,19.84,19.78,19.81,11400.0
2009-08-18 11:05:00,19.8,19.82,19.8,19.81,12200.0,19.8,19.82,19.8,19.81,12200.0
2009-08-18 11:10:00,19.82,19.86,19.82,19.85,13100.0,19.82,19.86,19.82,19.85,13100.0
2009-08-18 11:15:00,19.84,19.85,19.84,19.84,3000.0,19.84,19.85,19.84,19.84,3000.0
2009-08-18 11:20:00,19.85,19.92,19.84,19.92,29300.0,19.85,19.92,19.84,19.92,29300.0
2009-08-18 11:25:00,19.91,19.99,19.91,19.98,23500.0,19.91,19.99,19.91,19.98,23500.0
2009-08-18 11:30:00,19.98,19.98,19.95,19.95,14400.0,19.98,19.98,19.95,19.95,14400.0
2009-08-18 11:35:00,19.94,19.95,19.92,19.92,4900.0,19.94,19.95,19.92,19.92,4900.0
2009-08-18 11:40:00,19.91,19.92,19.91,19.92,3500.0,19.91,19.92,19.91,19.92,3500.0
2009-08-18 11:45:00,19.91,19.92,19.91,19.92,8200.0,19.91,19.92,19.91,19.92,8200.0
2009-08-18 11:50:00,19.91,19.92,19.91,19.92,4800.0,19.91,19.92,19.91,19.92,4800.0
2009-08-18 11:55:00,19.92,19.92,19.9,19.91,7100.0,19.92,19.92,19.9,19.91,7100.0
2009-08-18 12:00:00,19.9,19.91,19.9,19.91,5600.0,19.9,19.91,19.9,19.91,5600.0
2009-08-18 12:05:00,19.91,19.92,19.91,19.92,2700.0,19.91,19.92,19.91,19.92,2700.0
2009-08-18 12:10:00,19.91,19.91,19.9,19.91,13400.0,19.91,19.91,19.9,19.91,13400.0
2009-08-18 12:15:00,19.91,19.93,19.9,19.92,8200.0,19.91,19.93,19.9,19.92,8200.0
2009-08-18 12:20:00,19.93,19.93,19.92,19.92,4800.0,19.93,19.93,19.92,19.92,4800.0
2009-08-18 12:25:00,19.92,19.93,19.92,19.92,1700.0,19.92,19.93,19.92,19.92,1700.0
2009-08-18 12:30:00,19.92,19.93,19.91,19.91,2900.0,19.92,19.93,19.91,19.91,2900.0
2009-08-18 12:35:00,19.91,19.92,19.91,19.91,2800.0,19.91,19.92,19.91,19.91,2800.0
2009-08-18 12:40:00,19.91,19.91,19.88,19.89,15000.0,19.91,19.91,19.88,19.89,15000.0
2009-08-18 12:45:00,19.89,19.91,19.88,19.91,7700.0,19.89,19.91,19.88,19.91,7700.0
2009-08-18 12:50:00,19.91,19.94,19.91,19.94,6800.0,19.91,19.94,19.91,19.94,6800.0
2009-08-18 12:55:00,19.95,19.96,19.94,19.95,3900.0,19.95,19.96,19.94,19.95,3900.0
2009-08-18 13:00:00,19.95,19.96,19.95,19.96,4100.0,19.95,19.96,19.95,19.96,4100.0
2009-08-18 13:05:00,19.95,19.96,19.94,19.96,5600.0,19.95,19.96,19.94,19.96,5600.0
2009-08-18 13:10:00,19.95,19.95,19.92,19.92,7100.0,19.95,19.95,19.92,19.92,7100.0
2009-08-18 13:15:00,19.92,19.93,19.92,19.93,2400.0,19.92,19.93,19.92,19.93,2400.0
2009-08-18 13:20:00,19.92,19.93,19.92,19.92,2100.0,19.92,19.93,19.92,19.92,2100.0
2009-08-18 13:25:00,19.93,19.95,19.92,19.95,9300.0,19.93,19.95,19.92,19.95,9300.0
2009-08-18 13:30:00,19.94,19.95,19.91,19.91,8800.0,19.94,19.95,19.91,19.91,8800.0
2009-08-18 13:35:00,19.9,19.91,19.9,19.9,5300.0,19.9,19.91,19.9,19.9,5300.0
2009-08-18 13:40:00,19.9,19.91,19.9,19.9,7100.0,19.9,19.91,19.9,19.9,7100.0
2009-08-18 13:45:00,19.9,19.93,19.9,19.93,7100.0,19.9,19.93,19.9,19.93,7100.0
2009-08-18 13:50:00,19.92,19.94,19.92,19.93,3300.0,19.92,19.94,19.92,19.93,3300.0
2009-08-18 13:55:00,19.93,19.94,19.93,19.94,1900.0,19.93,19.94,19.93,19.94,1900.0
2009-08-18 14:00:00,19.94,19.99,19.93,19.99,21300.0,19.94,19.99,19.93,19.99,21300.0
2009-08-18 14:05:00,20.0,20.0,19.98,19.98,4600.0,20.0,20.0,19.98,19.98,4600.0
2009-08-18 14:10:00,19.98,19.99,19.98,19.98,3600.0,19.98,19.99,19.98,19.98,3600.0
2009-08-18 14:15:00,19.98,19.99,19.98,19.98,3700.0,19.98,19.99,19.98,19.98,3700.0
2009-08-18 14:20:00,19.99,19.99,19.98,19.99,5800.0,19.99,19.99,19.98,19.99,5800.0
2009-08-18 14:25:00,19.99,19.99,19.98,19.98,2200.0,19.99,19.99,19.98,19.98,2200.0
2009-08-18 14:30:00,19.99,20.0,19.98,19.99,22600.0,19.99,20.0,19.98,19.99,22600.0
2009-08-18 14:35:00,19.99,19.99,19.96,19.96,29400.0,19.99,19.99,19.96,19.96,29400.0
2009-08-18 14:40:00,19.96,19.96,19.93,19.94,9800.0,19.96,19.96,19.93,19.94,9800.0
2009-08-18 14:45:00,19.94,19.94,19.93,19.93,7300.0,19.94,19.94,19.93,19.93,7300.0
2009-08-18 14:50:00,19.94,19.98,19.93,19.98,12200.0,19.94,19.98,19.93,19.98,12200.0
2009-08-18 14:55:00,19.98,19.99,19.98,19.98,10400.0,19.98,19.99,19.98,19.98,10400.0
2009-08-18 15:00:00,19.99,19.99,19.98,19.99,24600.0,19.99,19.99,19.98,19.99,24600.0
2009-08-18 15:05:00,19.99,19.99,19.97,19.97,11300.0,19.99,19.99,19.97,19.97,11300.0
2009-08-18 15:10:00,19.98,19.98,19.93,19.95,56700.0,19.98,19.98,19.93,19.95,56700.0
2009-08-18 15:15:00,19.95,19.98,19.94,19.98,12200.0,19.95,19.98,19.94,19.98,12200.0
2009-08-18 15:20:00,19.98,19.98,19.97,19.97,5500.0,19.98,19.98,19.97,19.97,5500.0
2009-08-18 15:25:00,19.97,19.97,19.95,19.95,9900.0,19.97,19.97,19.95,19.95,9900.0
2009-08-18 15:30:00,19.96,19.96,19.95,19.95,3500.0,19.96,19.96,19.95,19.95,3500.0
2009-08-18 15:35:00,19.95,19.96,19.95,19.95,10200.0,19.95,19.96,19.95,19.95,10200.0
2009-08-18 15:40:00,19.95,19.97,19.95,19.97,15100.0,19.95,19.97,19.95,19.97,15100.0
2009-08-18 15:45:00,19.96,19.96,19.93,19.93,19700.0,19.96,19.96,19.93,19.93,19700.0
2009-08-18 15:50:00,19.93,20.01,19.93,19.96,54400.0,19.93,20.01,19.93,19.96,54400.0
2009-08-18 15:55:00,19.96,19.97,19.94,19.97,48400.0,19.96,19.97,19.94,19.97,48400.0
2009-08-19 09:30:00,19.78,19.86,19.7,19.86,12000.0,19.78,19.86,19.7,19.86,12000.0
2009-08-19 09:35:00,19.86,19.92,19.74,19.84,130400.0,19.86,19.92,19.74,19.84,130400.0
2009-08-19 09:40:00,19.89,19.92,19.78,19.87,23600.0,19.89,19.92,19.78,19.87,23600.0
2009-08-19 09:45:00,19.87,19.97,19.87,19.97,23600.0,19.87,19.97,19.87,19.97,23600.0
2009-08-19 09:50:00,19.96,19.99,19.95,19.96,12000.0,19.96,19.99,19.95,19.96,12000.0
2009-08-19 09:55:00,19.97,20.05,19.97,20.0,16500.0,19.97,20.05,19.97,20.0,16500.0
2009-08-19 10:00:00,20.01,20.06,20.0,20.05,38600.0,20.01,20.06,20.0,20.05,38600.0
2009-08-19 10:05:00,20.05,20.06,20.01,20.03,12300.0,20.05,20.06,20.01,20.03,12300.0
2009-08-19 10:10:00,20.03,20.04,20.0,20.01,5900.0,20.03,20.04,20.0,20.01,5900.0
2009-08-19 10:15:00,20.01,20.02,20.0,20.01,59400.0,20.01,20.02,20.0,20.01,59400.0
2009-08-19 10:20:00,20.02,20.03,20.01,20.03,9600.0,20.02,20.03,20.01,20.03,9600.0
2009-08-19 10:25:00,20.03,20.03,20.0,20.01,23600.0,20.03,20.03,20.0,20.01,23600.0
2009-08-19 10:30:00,20.02,20.05,20.01,20.02,23100.0,20.02,20.05,20.01,20.02,23100.0
2009-08-19 10:35:00,20.02,20.05,20.0,20.04,35700.0,20.02,20.05,20.0,20.04,35700.0
2009-08-19 10:40:00,20.04,20.06,20.04,20.04,11100.0,20.04,20.06,20.04,20.04,11100.0
2009-08-19 10:45:00,20.03,20.03,20.0,20.01,8300.0,20.03,20.03,20.0,20.01,8300.0
2009-08-19 10:50:00,20.02,20.03,20.01,20.01,3400.0,20.02,20.03,20.01,20.01,3400.0
2009-08-19 10:55:00,20.0,20.02,20.0,20.01,29800.0,20.0,20.02,20.0,20.01,29800.0
2009-08-19 11:00:00,20.01,20.03,20.01,20.03,20100.0,20.01,20.03,20.01,20.03,20100.0
2009-08-19 11:05:00,20.03,20.06,20.02,20.06,14000.0,20.03,20.06,20.02,20.06,14000.0
2009-08-19 11:10:00,20.05,20.06,20.05,20.05,13300.0,20.05,20.06,20.05,20.05,13300.0
2009-08-19 11:15:00,20.06,20.06,20.03,20.03,8300.0,20.06,20.06,20.03,20.03,8300.0
2009-08-19 11:20:00,20.03,20.03,20.01,20.01,11100.0,20.03,20.03,20.01,20.01,11100.0
2009-08-19 11:25:00,20.01,20.04,20.01,20.04,13800.0,20.01,20.04,20.01,20.04,13800.0
2009-08-19 11:30:00,20.04,20.08,20.03,20.08,30900.0,20.04,20.08,20.03,20.08,30900.0
2009-08-19 11:35:00,20.08,20.09,20.05,20.09,9800.0,20.08,20.09,20.05,20.09,9800.0
2009-08-19 11:40:00,20.08,20.14,20.08,20.13,22400.0,20.08,20.14,20.08,20.13,22400.0
2009-08-19 11:45:00,20.12,20.14,20.12,20.14,10800.0,20.12,20.14,20.12,20.14,10800.0
2009-08-19 11:50:00,20.13,20.2,20.13,20.2,13400.0,20.13,20.2,20.13,20.2,13400.0
2009-08-19 11:55:00,20.2,20.24,20.2,20.24,17200.0,20.2,20.24,20.2,20.24,17200.0
2009-08-19 12:00:00,20.24,20.28,20.24,20.27,15200.0,20.24,20.28,20.24,20.27,15200.0
2009-08-19 12:05:00,20.28,20.3,20.27,20.3,7000.0,20.28,20.3,20.27,20.3,7000.0
2009-08-19 12:10:00,20.3,20.34,20.3,20.34,24400.0,20.3,20.34,20.3,20.34,24400.0
2009-08-19 12:15:00,20.35,20.37,20.33,20.34,11100.0,20.35,20.37,20.33,20.34,11100.0
2009-08-19 12:20:00,20.34,20.34,20.33,20.33,5200.0,20.34,20.34,20.33,20.33,5200.0
2009-08-19 12:25:00,20.33,20.36,20.33,20.35,17900.0,20.33,20.36,20.33,20.35,17900.0
2009-08-19 12:30:00,20.35,20.35,20.32,20.35,34000.0,20.35,20.35,20.32,20.35,34000.0
2009-08-19 12:35:00,20.35,20.4,20.34,20.38,24100.0,20.35,20.4,20.34,20.38,24100.0
2009-08-19 12:40:00,20.39,20.39,20.38,20.38,6800.0,20.39,20.39,20.38,20.38,6800.0
2009-08-19 12:45:00,20.38,20.39,20.37,20.39,15000.0,20.38,20.39,20.37,20.39,15000.0
2009-08-19 12:50:00,20.39,20.42,20.39,20.41,31500.0,20.39,20.42,20.39,20.41,31500.0
2009-08-19 12:55:00,20.41,20.42,20.41,20.41,26200.0,20.41,20.42,20.41,20.41,26200.0
2009-08-19 13:00:00,20.41,20.41,20.35,20.36,63600.0,20.41,20.41,20.35,20.36,63600.0
2009-08-19 13:05:00,20.35,20.38,20.31,20.38,39300.0,20.35,20.38,20.31,20.38,39300.0
2009-08-19 13:10:00,20.38,20.38,20.27,20.28,53900.0,20.38,20.38,20.27,20.28,53900.0
2009-08-19 13:15:00,20.28,20.28,20.2,20.25,88400.0,20.28,20.28,20.2,20.25,88400.0
2009-08-19 13:20:00,20.25,20.25,20.24,20.24,9100.0,20.25,20.25,20.24,20.24,9100.0
2009-08-19 13:25:00,20.25,20.25,20.24,20.25,5800.0,20.25,20.25,20.24,20.25,5800.0
2009-08-19 13:30:00,20.25,20.25,20.23,20.23,28400.0,20.25,20.25,20.23,20.23,28400.0
2009-08-19 13:35:00,20.23,20.24,20.22,20.23,8600.0,20.23,20.24,20.22,20.23,8600.0
2009-08-19 13:40:00,20.23,20.24,20.22,20.24,14400.0,20.23,20.24,20.22,20.24,14400.0
2009-08-19 13:45:00,20.24,20.26,20.22,20.25,33900.0,20.24,20.26,20.22,20.25,33900.0
2009-08-19 13:50:00,20.26,20.33,20.24,20.33,72900.0,20.26,20.33,20.24,20.33,72900.0
2009-08-19 13:55:00,20.33,20.33,20.26,20.29,45000.0,20.33,20.33,20.26,20.29,45000.0
2009-08-19 14:00:00,20.3,20.31,20.3,20.31,7000.0,20.3,20.31,20.3,20.31,7000.0
2009-08-19 14:05:00,20.31,20.35,20.3,20.35,14300.0,20.31,20.35,20.3,20.35,14300.0
2009-08-19 14:10:00,20.35,20.39,20.34,20.39,16800.0,20.35,20.39,20.34,20.39,16800.0
2009-08-19 14:15:00,20.38,20.39,20.38,20.39,11700.0,20.38,20.39,20.38,20.39,11700.0
2009-08-19 14:20:00,20.38,20.39,20.38,20.39,7100.0,20.38,20.39,20.38,20.39,7100.0
2009-08-19 14:25:00,20.39,20.39,20.38,20.39,10500.0,20.39,20.39,20.38,20.39,10500.0
2009-08-19 14:30:00,20.39,20.39,20.37,20.38,32700.0,20.39,20.39,20.37,20.38,32700.0
2009-08-19 14:35:00,20.38,20.41,20.37,20.41,14400.0,20.38,20.41,20.37,20.41,14400.0
2009-08-19 14:40:00,20.41,20.44,20.39,20.43,17400.0,20.41,20.44,20.39,20.43,17400.0
2009-08-19 14:45:00,20.43,20.43,20.41,20.42,20100.0,20.43,20.43,20.41,20.42,20100.0
2009-08-19 14:50:00,20.42,20.42,20.41,20.42,12200.0,20.42,20.42,20.41,20.42,12200.0
2009-08-19 14:55:00,20.41,20.44,20.41,20.43,38400.0,20.41,20.44,20.41,20.43,38400.0
2009-08-19 15:00:00,20.42,20.43,20.41,20.43,25000.0,20.42,20.43,20.41,20.43,25000.0
2009-08-19 15:05:00,20.42,20.42,20.39,20.4,21300.0,20.42,20.42,20.39,20.4,21300.0
2009-08-19 15:10:00,20.4,20.4,20.37,20.39,24000.0,20.4,20.4,20.37,20.39,24000.0
2009-08-19 15:15:00,20.39,20.41,20.37,20.38,22900.0,20.39,20.41,20.37,20.38,22900.0
2009-08-19 15:20:00,20.38,20.38,20.37,20.38,19400.0,20.38,20.38,20.37,20.38,19400.0
2009-08-19 15:25:00,20.38,20.46,20.38,20.45,100900.0,20.38,20.46,20.38,20.45,100900.0
2009-08-19 15:30:00,20.45,20.45,20.41,20.43,51200.0,20.45,20.45,20.41,20.43,51200.0
2009-08-19 15:35:00,20.43,20.53,20.42,20.52,165800.0,20.43,20.53,20.42,20.52,165800.0
2009-08-19 15:40:00,20.53,20.56,20.51,20.51,99600.0,20.53,20.56,20.51,20.51,99600.0
2009-08-19 15:45:00,20.51,20.56,20.51,20.56,70300.0,20.51,20.56,20.51,20.56,70300.0
2009-08-19 15:50:00,20.55,20.55,20.5,20.5,88800.0,20.55,20.55,20.5,20.5,88800.0
2009-08-19 15:55:00,20.5,20.58,20.5,20.53,170000.0,20.5,20.58,20.5,20.53,170000.0
2009-08-20 09:30:00,19.94,20.31,19.91,20.12,87500.0,19.94,20.31,19.91,20.12,87500.0
2009-08-20 09:35:00,20.12,20.14,20.07,20.14,35000.0,20.12,20.14,20.07,20.14,35000.0
2009-08-20 09:40:00,20.14,20.5,20.12,20.44,81500.0,20.14,20.5,20.12,20.44,81500.0
2009-08-20 09:45:00,20.44,20.47,20.3,20.31,267500.0,20.44,20.47,20.3,20.31,267500.0
2009-08-20 09:50:00,20.32,20.53,20.31,20.52,38800.0,20.32,20.53,20.31,20.52,38800.0
2009-08-20 09:55:00,20.52,20.62,20.44,20.47,107200.0,20.52,20.62,20.44,20.47,107200.0
2009-08-20 10:00:00,20.48,20.49,20.27,20.3,353800.0,20.48,20.49,20.27,20.3,353800.0
2009-08-20 10:05:00,20.29,20.3,20.21,20.28,81000.0,20.29,20.3,20.21,20.28,81000.0
2009-08-20 10:10:00,20.3,20.35,20.25,20.3,60100.0,20.3,20.35,20.25,20.3,60100.0
2009-08-20 10:15:00,20.29,20.3,20.23,20.24,42400.0,20.29,20.3,20.23,20.24,42400.0
2009-08-20 10:20:00,20.25,20.31,20.25,20.29,15900.0,20.25,20.31,20.25,20.29,15900.0
2009-08-20 10:25:00,20.29,20.35,20.28,20.34,26100.0,20.29,20.35,20.28,20.34,26100.0
2009-08-20 10:30:00,20.34,20.42,20.34,20.41,43700.0,20.34,20.42,20.34,20.41,43700.0
2009-08-20 10:35:00,20.4,20.41,20.31,20.35,21500.0,20.4,20.41,20.31,20.35,21500.0
2009-08-20 10:40:00,20.35,20.55,20.35,20.51,34000.0,20.35,20.55,20.35,20.51,34000.0
2009-08-20 10:45:00,20.51,20.51,20.48,20.51,22400.0,20.51,20.51,20.48,20.51,22400.0
2009-08-20 10:50:00,20.51,20.54,20.48,20.5,21900.0,20.51,20.54,20.48,20.5,21900.0
2009-08-20 10:55:00,20.49,20.5,20.44,20.45,14400.0,20.49,20.5,20.44,20.45,14400.0
2009-08-20 11:00:00,20.44,20.49,20.42,20.49,18200.0,20.44,20.49,20.42,20.49,18200.0
2009-08-20 11:05:00,20.49,20.53,20.47,20.48,13500.0,20.49,20.53,20.47,20.48,13500.0
2009-08-20 11:10:00,20.48,20.53,20.48,20.51,14100.0,20.48,20.53,20.48,20.51,14100.0
2009-08-20 11:15:00,20.52,20.52,20.5,20.51,12900.0,20.52,20.52,20.5,20.51,12900.0
2009-08-20 11:20:00,20.51,20.59,20.5,20.58,23200.0,20.51,20.59,20.5,20.58,23200.0
2009-08-20 11:25:00,20.58,20.63,20.58,20.62,21000.0,20.58,20.63,20.58,20.62,21000.0
2009-08-20 11:30:00,20.62,20.63,20.55,20.56,20700.0,20.62,20.63,20.55,20.56,20700.0
2009-08-20 11:35:00,20.56,20.56,20.53,20.55,8100.0,20.56,20.56,20.53,20.55,8100.0
2009-08-20 11:40:00,20.55,20.57,20.54,20.57,9300.0,20.55,20.57,20.54,20.57,9300.0
2009-08-20 11:45:00,20.56,20.57,20.56,20.56,4800.0,20.56,20.57,20.56,20.56,4800.0
2009-08-20 11:50:00,20.57,20.57,20.56,20.57,4600.0,20.57,20.57,20.56,20.57,4600.0
2009-08-20 11:55:00,20.57,20.57,20.47,20.5,27700.0,20.57,20.57,20.47,20.5,27700.0
2009-08-20 12:00:00,20.5,20.52,20.49,20.52,8100.0,20.5,20.52,20.49,20.52,8100.0
2009-08-20 12:05:00,20.51,20.52,20.51,20.51,4400.0,20.51,20.52,20.51,20.51,4400.0
2009-08-20 12:10:00,20.52,20.52,20.51,20.52,7900.0,20.52,20.52,20.51,20.52,7900.0
2009-08-20 12:15:00,20.52,20.61,20.52,20.61,22600.0,20.52,20.61,20.52,20.61,22600.0
2009-08-20 12:20:00,20.61,20.68,20.61,20.68,24000.0,20.61,20.68,20.61,20.68,24000.0
2009-08-20 12:25:00,20.68,20.74,20.67,20.74,41100.0,20.68,20.74,20.67,20.74,41100.0
2009-08-20 12:30:00,20.74,20.74,20.7,20.71,7700.0,20.74,20.74,20.7,20.71,7700.0
2009-08-20 12:35:00,20.71,20.73,20.7,20.72,15600.0,20.71,20.73,20.7,20.72,15600.0
2009-08-20 12:40:00,20.73,20.78,20.73,20.77,13600.0,20.73,20.78,20.73,20.77,13600.0
2009-08-20 12:45:00,20.78,20.78,20.76,20.77,19200.0,20.78,20.78,20.76,20.77,19200.0
2009-08-20 12:50:00,20.78,20.78,20.77,20.78,4900.0,20.78,20.78,20.77,20.78,4900.0
2009-08-20 12:55:00,20.78,20.82,20.74,20.82,29600.0,20.78,20.82,20.74,20.82,29600.0
2009-08-20 13:00:00,20.81,20.83,20.78,20.79,19000.0,20.81,20.83,20.78,20.79,19000.0
2009-08-20 13:05:00,20.79,20.8,20.78,20.8,8200.0,20.79,20.8,20.78,20.8,8200.0
2009-08-20 13:10:00,20.8,20.83,20.76,20.76,51600.0,20.8,20.83,20.76,20.76,51600.0
2009-08-20 13:15:00,20.76,20.8,20.75,20.75,10500.0,20.76,20.8,20.75,20.75,10500.0
2009-08-20 13:20:00,20.75,20.75,20.73,20.74,10000.0,20.75,20.75,20.73,20.74,10000.0
2009-08-20 13:25:00,20.74,20.74,20.72,20.74,9100.0,20.74,20.74,20.72,20.74,9100.0
2009-08-20 13:30:00,20.75,20.75,20.72,20.72,7700.0,20.75,20.75,20.72,20.72,7700.0
2009-08-20 13:35:00,20.72,20.74,20.72,20.74,11400.0,20.72,20.74,20.72,20.74,11400.0
2009-08-20 13:40:00,20.73,20.73,20.72,20.73,5500.0,20.73,20.73,20.72,20.73,5500.0
2009-08-20 13:45:00,20.73,20.74,20.72,20.74,10000.0,20.73,20.74,20.72,20.74,10000.0
2009-08-20 13:50:00,20.74,20.75,20.72,20.74,11800.0,20.74,20.75,20.72,20.74,11800.0
2009-08-20 13:55:00,20.75,20.76,20.72,20.72,13300.0,20.75,20.76,20.72,20.72,13300.0
2009-08-20 14:00:00,20.72,20.74,20.71,20.74,21800.0,20.72,20.74,20.71,20.74,21800.0
2009-08-20 14:05:00,20.75,20.76,20.75,20.76,8300.0,20.75,20.76,20.75,20.76,8300.0
2009-08-20 14:10:00,20.76,20.76,20.75,20.76,5700.0,20.76,20.76,20.75,20.76,5700.0
2009-08-20 14:15:00,20.76,20.76,20.75,20.76,6100.0,20.76,20.76,20.75,20.76,6100.0
2009-08-20 14:20:00,20.76,20.77,20.75,20.77,7200.0,20.76,20.77,20.75,20.77,7200.0
2009-08-20 14:25:00,20.77,20.78,20.77,20.78,4400.0,20.77,20.78,20.77,20.78,4400.0
2009-08-20 14:30:00,20.78,20.8,20.77,20.77,13800.0,20.78,20.8,20.77,20.77,13800.0
2009-08-20 14:35:00,20.78,20.78,20.75,20.76,20000.0,20.78,20.78,20.75,20.76,20000.0
2009-08-20 14:40:00,20.77,20.77,20.7,20.7,18100.0,20.77,20.77,20.7,20.7,18100.0
2009-08-20 14:45:00,20.7,20.71,20.69,20.7,18200.0,20.7,20.71,20.69,20.7,18200.0
2009-08-20 14:50:00,20.69,20.72,20.69,20.72,22200.0,20.69,20.72,20.69,20.72,22200.0
2009-08-20 14:55:00,20.72,20.73,20.68,20.69,39100.0,20.72,20.73,20.68,20.69,39100.0
2009-08-20 15:00:00,20.7,20.73,20.69,20.71,21200.0,20.7,20.73,20.69,20.71,21200.0
2009-08-20 15:05:00,20.71,20.75,20.71,20.74,18100.0,20.71,20.75,20.71,20.74,18100.0
2009-08-20 15:10:00,20.74,20.75,20.73,20.74,9600.0,20.74,20.75,20.73,20.74,9600.0
2009-08-20 15:15:00,20.74,20.77,20.73,20.76,34800.0,20.74,20.77,20.73,20.76,34800.0
2009-08-20 15:20:00,20.77,20.77,20.76,20.77,9700.0,20.77,20.77,20.76,20.77,9700.0
2009-08-20 15:25:00,20.76,20.77,20.75,20.75,19200.0,20.76,20.77,20.75,20.75,19200.0
2009-08-20 15:30:00,20.76,20.78,20.75,20.75,34000.0,20.76,20.78,20.75,20.75,34000.0
2009-08-20 15:35:00,20.76,20.8,20.75,20.79,27200.0,20.76,20.8,20.75,20.79,27200.0
2009-08-20 15:40:00,20.79,20.8,20.78,20.8,29900.0,20.79,20.8,20.78,20.8,29900.0
2009-08-20 15:45:00,20.81,20.82,20.77,20.79,39500.0,20.81,20.82,20.77,20.79,39500.0
2009-08-20 15:50:00,20.79,20.79,20.77,20.77,39200.0,20.79,20.79,20.77,20.77,39200.0
2009-08-20 15:55:00,20.78,20.82,20.77,20.79,82900.0,20.78,20.82,20.77,20.79,82900.0
2009-08-21 09:30:00,20.87,20.9,20.81,20.82,15700.0,20.87,20.9,20.81,20.82,15700.0
2009-08-21 09:35:00,20.82,20.87,20.82,20.86,10400.0,20.82,20.87,20.82,20.86,10400.0
2009-08-21 09:40:00,20.87,20.88,20.81,20.82,17300.0,20.87,20.88,20.81,20.82,17300.0
2009-08-21 09:45:00,20.84,20.86,20.84,20.86,18100.0,20.84,20.86,20.84,20.86,18100.0
2009-08-21 09:50:00,20.86,20.87,20.84,20.87,9200.0,20.86,20.87,20.84,20.87,9200.0
2009-08-21 09:55:00,20.87,20.88,20.86,20.87,10600.0,20.87,20.88,20.86,20.87,10600.0
2009-08-21 10:00:00,20.88,21.0,20.88,21.0,45700.0,20.88,21.0,20.88,21.0,45700.0
2009-08-21 10:05:00,21.0,21.0,20.97,20.99,16000.0,21.0,21.0,20.97,20.99,16000.0
2009-08-21 10:10:00,20.99,21.05,20.98,21.04,49400.0,20.99,21.05,20.98,21.04,49400.0
2009-08-21 10:15:00,21.05,21.13,21.05,21.12,40000.0,21.05,21.13,21.05,21.12,40000.0
2009-08-21 10:20:00,21.11,21.16,21.11,21.15,25600.0,21.11,21.16,21.11,21.15,25600.0
2009-08-21 10:25:00,21.15,21.21,21.15,21.19,32000.0,21.15,21.21,21.15,21.19,32000.0
2009-08-21 10:30:00,21.18,21.29,21.18,21.27,43800.0,21.18,21.29,21.18,21.27,43800.0
2009-08-21 10:35:00,21.27,21.27,21.22,21.23,28100.0,21.27,21.27,21.22,21.23,28100.0
2009-08-21 10:40:00,21.23,21.27,21.22,21.26,29500.0,21.23,21.27,21.22,21.26,29500.0
2009-08-21 10:45:00,21.26,21.27,21.26,21.27,9900.0,21.26,21.27,21.26,21.27,9900.0
2009-08-21 10:50:00,21.27,21.27,21.25,21.26,18800.0,21.27,21.27,21.25,21.26,18800.0
2009-08-21 10:55:00,21.26,21.27,21.25,21.25,22800.0,21.26,21.27,21.25,21.25,22800.0
2009-08-21 11:00:00,21.25,21.29,21.25,21.26,21500.0,21.25,21.29,21.25,21.26,21500.0
2009-08-21 11:05:00,21.25,21.25,21.21,21.22,33500.0,21.25,21.25,21.21,21.22,33500.0
2009-08-21 11:10:00,21.21,21.27,21.2,21.26,24400.0,21.21,21.27,21.2,21.26,24400.0
2009-08-21 11:15:00,21.26,21.26,21.24,21.24,6400.0,21.26,21.26,21.24,21.24,6400.0
2009-08-21 11:20:00,21.24,21.25,21.24,21.25,8900.0,21.24,21.25,21.24,21.25,8900.0
2009-08-21 11:25:00,21.24,21.28,21.24,21.26,15900.0,21.24,21.28,21.24,21.26,15900.0
2009-08-21 11:30:00,21.27,21.32,21.27,21.31,21100.0,21.27,21.32,21.27,21.31,21100.0
2009-08-21 11:35:00,21.31,21.31,21.28,21.31,13600.0,21.31,21.31,21.28,21.31,13600.0
2009-08-21 11:40:00,21.32,21.36,21.32,21.34,35800.0,21.32,21.36,21.32,21.34,35800.0
2009-08-21 11:45:00,21.33,21.34,21.33,21.33,5700.0,21.33,21.34,21.33,21.33,5700.0
2009-08-21 11:50:00,21.33,21.34,21.31,21.31,11200.0,21.33,21.34,21.31,21.31,11200.0
2009-08-21 11:55:00,21.31,21.32,21.3,21.3,3900.0,21.31,21.32,21.3,21.3,3900.0
2009-08-21 12:00:00,21.31,21.32,21.27,21.28,23600.0,21.31,21.32,21.27,21.28,23600.0
2009-08-21 12:05:00,21.27,21.28,21.27,21.28,1300.0,21.27,21.28,21.27,21.28,1300.0
2009-08-21 12:10:00,21.28,21.28,21.27,21.27,6800.0,21.28,21.28,21.27,21.27,6800.0
2009-08-21 12:15:00,21.27,21.29,21.27,21.29,17300.0,21.27,21.29,21.27,21.29,17300.0
2009-08-21 12:20:00,21.28,21.29,21.28,21.29,5900.0,21.28,21.29,21.28,21.29,5900.0
2009-08-21 12:25:00,21.28,21.31,21.25,21.25,40700.0,21.28,21.31,21.25,21.25,40700.0
2009-08-21 12:30:00,21.24,21.25,21.24,21.25,5800.0,21.24,21.25,21.24,21.25,5800.0
2009-08-21 12:35:00,21.24,21.25,21.23,21.23,8500.0,21.24,21.25,21.23,21.23,8500.0
2009-08-21 12:40:00,21.23,21.24,21.23,21.24,5200.0,21.23,21.24,21.23,21.24,5200.0
2009-08-21 12:45:00,21.24,21.27,21.23,21.27,25500.0,21.24,21.27,21.23,21.27,25500.0
2009-08-21 12:50:00,21.27,21.27,21.26,21.26,5200.0,21.27,21.27,21.26,21.26,5200.0
2009-08-21 12:55:00,21.26,21.27,21.24,21.24,13600.0,21.26,21.27,21.24,21.24,13600.0
2009-08-21 13:00:00,21.25,21.25,21.24,21.25,4600.0,21.25,21.25,21.24,21.25,4600.0
2009-08-21 13:05:00,21.25,21.25,21.24,21.25,1700.0,21.25,21.25,21.24,21.25,1700.0
2009-08-21 13:10:00,21.25,21.25,21.24,21.25,2000.0,21.25,21.25,21.24,21.25,2000.0
2009-08-21 13:15:00,21.25,21.25,21.19,21.19,21200.0,21.25,21.25,21.19,21.19,21200.0
2009-08-21 13:20:00,21.2,21.2,21.19,21.19,9400.0,21.2,21.2,21.19,21.19,9400.0
2009-08-21 13:25:00,21.2,21.21,21.19,21.21,17600.0,21.2,21.21,21.19,21.21,17600.0
2009-08-21 13:30:00,21.2,21.21,21.2,21.2,4000.0,21.2,21.21,21.2,21.2,4000.0
2009-08-21 13:35:00,21.21,21.21,21.2,21.2,14000.0,21.21,21.21,21.2,21.2,14000.0
2009-08-21 13:40:00,21.21,21.21,21.19,21.19,10500.0,21.21,21.21,21.19,21.19,10500.0
2009-08-21 13:45:00,21.19,21.2,21.16,21.17,13900.0,21.19,21.2,21.16,21.17,13900.0
2009-08-21 13:50:00,21.16,21.17,21.16,21.17,5700.0,21.16,21.17,21.16,21.17,5700.0
2009-08-21 13:55:00,21.17,21.17,21.16,21.17,5400.0,21.17,21.17,21.16,21.17,5400.0
2009-08-21 14:00:00,21.16,21.17,21.16,21.17,5600.0,21.16,21.17,21.16,21.17,5600.0
2009-08-21 14:05:00,21.16,21.17,21.16,21.17,10300.0,21.16,21.17,21.16,21.17,10300.0
2009-08-21 14:10:00,21.17,21.21,21.16,21.21,19100.0,21.17,21.21,21.16,21.21,19100.0
2009-08-21 14:15:00,21.2,21.21,21.2,21.21,3700.0,21.2,21.21,21.2,21.21,3700.0
2009-08-21 14:20:00,21.21,21.21,21.2,21.21,4400.0,21.21,21.21,21.2,21.21,4400.0
2009-08-21 14:25:00,21.21,21.23,21.21,21.23,16900.0,21.21,21.23,21.21,21.23,16900.0
2009-08-21 14:30:00,21.23,21.24,21.22,21.24,7600.0,21.23,21.24,21.22,21.24,7600.0
2009-08-21 14:35:00,21.24,21.25,21.23,21.24,19300.0,21.24,21.25,21.23,21.24,19300.0
2009-08-21 14:40:00,21.25,21.25,21.24,21.25,2600.0,21.25,21.25,21.24,21.25,2600.0
2009-08-21 14:45:00,21.25,21.25,21.24,21.25,4700.0,21.25,21.25,21.24,21.25,4700.0
2009-08-21 14:50:00,21.24,21.27,21.24,21.27,14400.0,21.24,21.27,21.24,21.27,14400.0
2009-08-21 14:55:00,21.26,21.28,21.26,21.28,13900.0,21.26,21.28,21.26,21.28,13900.0
2009-08-21 15:00:00,21.28,21.29,21.27,21.29,10000.0,21.28,21.29,21.27,21.29,10000.0
2009-08-21 15:05:00,21.29,21.29,21.28,21.28,8300.0,21.29,21.29,21.28,21.28,8300.0
2009-08-21 15:10:00,21.29,21.29,21.28,21.29,3700.0,21.29,21.29,21.28,21.29,3700.0
2009-08-21 15:15:00,21.29,21.3,21.29,21.3,17500.0,21.29,21.3,21.29,21.3,17500.0
2009-08-21 15:20:00,21.3,21.3,21.29,21.3,5100.0,21.3,21.3,21.29,21.3,5100.0
2009-08-21 15:25:00,21.29,21.3,21.29,21.3,13700.0,21.29,21.3,21.29,21.3,13700.0
2009-08-21 15:30:00,21.3,21.33,21.3,21.32,29100.0,21.3,21.33,21.3,21.32,29100.0
2009-08-21 15:35:00,21.32,21.33,21.31,21.32,23200.0,21.32,21.33,21.31,21.32,23200.0
2009-08-21 15:40:00,21.33,21.33,21.31,21.33,28000.0,21.33,21.33,21.31,21.33,28000.0
2009-08-21 15:45:00,21.32,21.33,21.28,21.28,39100.0,21.32,21.33,21.28,21.28,39100.0
2009-08-21 15:50:00,21.29,21.31,21.28,21.29,94700.0,21.29,21.31,21.28,21.29,94700.0
2009-08-21 15:55:00,21.29,21.29,21.23,21.24,232100.0,21.29,21.29,21.23,21.24,232100.0
2009-08-24 09:30:00,21.22,21.38,21.22,21.38,28900.0,21.22,21.38,21.22,21.38,28900.0
2009-08-24 09:35:00,21.4,21.46,21.34,21.46,11300.0,21.4,21.46,21.34,21.46,11300.0
2009-08-24 09:40:00,21.45,21.48,21.43,21.46,4800.0,21.45,21.48,21.43,21.46,4800.0
2009-08-24 09:45:00,21.48,21.49,21.35,21.39,9100.0,21.48,21.49,21.35,21.39,9100.0
2009-08-24 09:50:00,21.4,21.43,21.39,21.41,6800.0,21.4,21.43,21.39,21.41,6800.0
2009-08-24 09:55:00,21.42,21.5,21.42,21.49,13200.0,21.42,21.5,21.42,21.49,13200.0
2009-08-24 10:00:00,21.49,21.5,21.48,21.49,11800.0,21.49,21.5,21.48,21.49,11800.0
2009-08-24 10:05:00,21.49,21.54,21.48,21.54,15000.0,21.49,21.54,21.48,21.54,15000.0
2009-08-24 10:10:00,21.54,21.56,21.53,21.53,11900.0,21.54,21.56,21.53,21.53,11900.0
2009-08-24 10:15:00,21.52,21.54,21.51,21.52,7200.0,21.52,21.54,21.51,21.52,7200.0
2009-08-24 10:20:00,21.52,21.52,21.51,21.51,4600.0,21.52,21.52,21.51,21.51,4600.0
2009-08-24 10:25:00,21.51,21.52,21.45,21.45,23100.0,21.51,21.52,21.45,21.45,23100.0
2009-08-24 10:30:00,21.45,21.45,21.44,21.44,2400.0,21.45,21.45,21.44,21.44,2400.0
2009-08-24 10:35:00,21.44,21.45,21.41,21.41,9500.0,21.44,21.45,21.41,21.41,9500.0
2009-08-24 10:40:00,21.42,21.42,21.4,21.41,9900.0,21.42,21.42,21.4,21.41,9900.0
2009-08-24 10:45:00,21.4,21.45,21.4,21.45,9300.0,21.4,21.45,21.4,21.45,9300.0
2009-08-24 10:50:00,21.45,21.46,21.42,21.43,20700.0,21.45,21.46,21.42,21.43,20700.0
2009-08-24 10:55:00,21.44,21.46,21.43,21.43,12900.0,21.44,21.46,21.43,21.43,12900.0
2009-08-24 11:00:00,21.42,21.42,21.38,21.39,10300.0,21.42,21.42,21.38,21.39,10300.0
2009-08-24 11:05:00,21.39,21.4,21.39,21.4,6400.0,21.39,21.4,21.39,21.4,6400.0
2009-08-24 11:10:00,21.4,21.41,21.37,21.37,33800.0,21.4,21.41,21.37,21.37,33800.0
2009-08-24 11:15:00,21.38,21.41,21.34,21.35,27300.0,21.38,21.41,21.34,21.35,27300.0
2009-08-24 11:20:00,21.34,21.35,21.34,21.34,8200.0,21.34,21.35,21.34,21.34,8200.0
2009-08-24 11:25:00,21.34,21.35,21.34,21.34,2000.0,21.34,21.35,21.34,21.34,2000.0
2009-08-24 11:30:00,21.34,21.35,21.34,21.34,5500.0,21.34,21.35,21.34,21.34,5500.0
2009-08-24 11:35:00,21.34,21.35,21.34,21.34,3500.0,21.34,21.35,21.34,21.34,3500.0
2009-08-24 11:40:00,21.34,21.35,21.34,21.34,2900.0,21.34,21.35,21.34,21.34,2900.0
2009-08-24 11:45:00,21.34,21.35,21.29,21.29,25000.0,21.34,21.35,21.29,21.29,25000.0
2009-08-24 11:50:00,21.3,21.3,21.28,21.28,8400.0,21.3,21.3,21.28,21.28,8400.0
2009-08-24 11:55:00,21.29,21.29,21.25,21.25,9700.0,21.29,21.29,21.25,21.25,9700.0
2009-08-24 12:00:00,21.25,21.26,21.25,21.26,5400.0,21.25,21.26,21.25,21.26,5400.0
2009-08-24 12:05:00,21.25,21.26,21.25,21.25,7200.0,21.25,21.26,21.25,21.25,7200.0
2009-08-24 12:10:00,21.26,21.26,21.25,21.26,20400.0,21.26,21.26,21.25,21.26,20400.0
2009-08-24 12:15:00,21.25,21.26,21.25,21.25,7600.0,21.25,21.26,21.25,21.25,7600.0
2009-08-24 12:20:00,21.25,21.26,21.25,21.25,9800.0,21.25,21.26,21.25,21.25,9800.0
2009-08-24 12:25:00,21.25,21.26,21.25,21.26,7100.0,21.25,21.26,21.25,21.26,7100.0
2009-08-24 12:30:00,21.25,21.27,21.25,21.26,12000.0,21.25,21.27,21.25,21.26,12000.0
2009-08-24 12:35:00,21.26,21.27,21.26,21.26,9100.0,21.26,21.27,21.26,21.26,9100.0
2009-08-24 12:40:00,21.27,21.29,21.26,21.27,10200.0,21.27,21.29,21.26,21.27,10200.0
2009-08-24 12:45:00,21.28,21.29,21.27,21.29,7700.0,21.28,21.29,21.27,21.29,7700.0
2009-08-24 12:50:00,21.29,21.29,21.28,21.29,2800.0,21.29,21.29,21.28,21.29,2800.0
2009-08-24 12:55:00,21.28,21.3,21.28,21.29,7600.0,21.28,21.3,21.28,21.29,7600.0
2009-08-24 13:00:00,21.28,21.29,21.27,21.28,8200.0,21.28,21.29,21.27,21.28,8200.0
2009-08-24 13:05:00,21.26,21.27,21.19,21.19,9200.0,21.26,21.27,21.19,21.19,9200.0
2009-08-24 13:10:00,21.19,21.22,21.19,21.21,14500.0,21.19,21.22,21.19,21.21,14500.0
2009-08-24 13:15:00,21.21,21.22,21.2,21.22,11400.0,21.21,21.22,21.2,21.22,11400.0
2009-08-24 13:20:00,21.21,21.24,21.21,21.21,13400.0,21.21,21.24,21.21,21.21,13400.0
2009-08-24 13:25:00,21.2,21.24,21.2,21.23,5100.0,21.2,21.24,21.2,21.23,5100.0
2009-08-24 13:30:00,21.22,21.22,21.21,21.21,2100.0,21.22,21.22,21.21,21.21,2100.0
2009-08-24 13:35:00,21.22,21.26,21.22,21.25,9800.0,21.22,21.26,21.22,21.25,9800.0
2009-08-24 13:40:00,21.25,21.26,21.24,21.25,15700.0,21.25,21.26,21.24,21.25,15700.0
2009-08-24 13:45:00,21.25,21.26,21.25,21.26,2400.0,21.25,21.26,21.25,21.26,2400.0
2009-08-24 13:50:00,21.25,21.26,21.25,21.26,6200.0,21.25,21.26,21.25,21.26,6200.0
2009-08-24 13:55:00,21.25,21.25,21.24,21.24,7700.0,21.25,21.25,21.24,21.24,7700.0
2009-08-24 14:00:00,21.24,21.25,21.24,21.24,10100.0,21.24,21.25,21.24,21.24,10100.0
2009-08-24 14:05:00,21.24,21.26,21.24,21.25,10700.0,21.24,21.26,21.24,21.25,10700.0
2009-08-24 14:10:00,21.25,21.26,21.24,21.25,10800.0,21.25,21.26,21.24,21.25,10800.0
2009-08-24 14:15:00,21.25,21.26,21.25,21.26,5600.0,21.25,21.26,21.25,21.26,5600.0
2009-08-24 14:20:00,21.25,21.25,21.23,21.24,6300.0,21.25,21.25,21.23,21.24,6300.0
2009-08-24 14:25:00,21.23,21.24,21.23,21.24,6400.0,21.23,21.24,21.23,21.24,6400.0
2009-08-24 14:30:00,21.24,21.25,21.23,21.23,5000.0,21.24,21.25,21.23,21.23,5000.0
2009-08-24 14:35:00,21.24,21.24,21.23,21.23,5200.0,21.24,21.24,21.23,21.23,5200.0
2009-08-24 14:40:00,21.23,21.24,21.23,21.23,5700.0,21.23,21.24,21.23,21.23,5700.0
2009-08-24 14:45:00,21.24,21.24,21.23,21.23,13700.0,21.24,21.24,21.23,21.23,13700.0
2009-08-24 14:50:00,21.23,21.24,21.22,21.24,21000.0,21.23,21.24,21.22,21.24,21000.0
2009-08-24 14:55:00,21.24,21.24,21.23,21.24,11800.0,21.24,21.24,21.23,21.24,11800.0
2009-08-24 15:00:00,21.24,21.26,21.22,21.23,18600.0,21.24,21.26,21.22,21.23,18600.0
2009-08-24 15:05:00,21.23,21.23,21.19,21.19,11600.0,21.23,21.23,21.19,21.19,11600.0
2009-08-24 15:10:00,21.2,21.2,21.19,21.19,5000.0,21.2,21.2,21.19,21.19,5000.0
2009-08-24 15:15:00,21.2,21.2,21.19,21.2,4600.0,21.2,21.2,21.19,21.2,4600.0
2009-08-24 15:20:00,21.2,21.22,21.19,21.22,21000.0,21.2,21.22,21.19,21.22,21000.0
2009-08-24 15:25:00,21.23,21.23,21.22,21.22,23500.0,21.23,21.23,21.22,21.22,23500.0
2009-08-24 15:30:00,21.22,21.23,21.2,21.23,67600.0,21.22,21.23,21.2,21.23,67600.0
2009-08-24 15:35:00,21.22,21.23,21.18,21.18,18300.0,21.22,21.23,21.18,21.18,18300.0
2009-08-24 15:40:00,21.18,21.21,21.16,21.16,23900.0,21.18,21.21,21.16,21.16,23900.0
2009-08-24 15:45:00,21.16,21.17,21.16,21.16,20000.0,21.16,21.17,21.16,21.16,20000.0
2009-08-24 15:50:00,21.17,21.18,21.14,21.18,52300.0,21.17,21.18,21.14,21.18,52300.0
2009-08-24 15:55:00,21.17,21.18,21.14,21.16,59800.0,21.17,21.18,21.14,21.16,59800.0
2009-08-25 09:30:00,21.2,21.37,21.2,21.33,22800.0,21.2,21.37,21.2,21.33,22800.0
2009-08-25 09:35:00,21.31,21.31,21.2,21.29,8300.0,21.31,21.31,21.2,21.29,8300.0
2009-08-25 09:40:00,21.27,21.36,21.27,21.34,5500.0,21.27,21.36,21.27,21.34,5500.0
2009-08-25 09:45:00,21.33,21.37,21.28,21.31,11200.0,21.33,21.37,21.28,21.31,11200.0
2009-08-25 09:50:00,21.31,21.41,21.31,21.38,14500.0,21.31,21.41,21.31,21.38,14500.0
2009-08-25 09:55:00,21.38,21.42,21.37,21.37,7900.0,21.38,21.42,21.37,21.37,7900.0
2009-08-25 10:00:00,21.38,21.45,21.33,21.35,40800.0,21.38,21.45,21.33,21.35,40800.0
2009-08-25 10:05:00,21.36,21.42,21.35,21.42,15000.0,21.36,21.42,21.35,21.42,15000.0
2009-08-25 10:10:00,21.43,21.46,21.35,21.4,20300.0,21.43,21.46,21.35,21.4,20300.0
2009-08-25 10:15:00,21.4,21.44,21.3,21.33,21600.0,21.4,21.44,21.3,21.33,21600.0
2009-08-25 10:20:00,21.32,21.36,21.32,21.36,8500.0,21.32,21.36,21.32,21.36,8500.0
2009-08-25 10:25:00,21.35,21.36,21.29,21.3,9800.0,21.35,21.36,21.29,21.3,9800.0
2009-08-25 10:30:00,21.3,21.34,21.29,21.34,9700.0,21.3,21.34,21.29,21.34,9700.0
2009-08-25 10:35:00,21.34,21.36,21.33,21.36,7300.0,21.34,21.36,21.33,21.36,7300.0
2009-08-25 10:40:00,21.35,21.37,21.35,21.35,11300.0,21.35,21.37,21.35,21.35,11300.0
2009-08-25 10:45:00,21.35,21.41,21.35,21.4,15300.0,21.35,21.41,21.35,21.4,15300.0
2009-08-25 10:50:00,21.4,21.43,21.38,21.38,10400.0,21.4,21.43,21.38,21.38,10400.0
2009-08-25 10:55:00,21.38,21.39,21.34,21.35,7100.0,21.38,21.39,21.34,21.35,7100.0
2009-08-25 11:00:00,21.35,21.42,21.34,21.42,8400.0,21.35,21.42,21.34,21.42,8400.0
2009-08-25 11:05:00,21.42,21.43,21.4,21.42,12200.0,21.42,21.43,21.4,21.42,12200.0
2009-08-25 11:10:00,21.41,21.44,21.41,21.43,6000.0,21.41,21.44,21.41,21.43,6000.0
2009-08-25 11:15:00,21.43,21.47,21.43,21.47,11500.0,21.43,21.47,21.43,21.47,11500.0
2009-08-25 11:20:00,21.47,21.48,21.43,21.43,10100.0,21.47,21.48,21.43,21.43,10100.0
2009-08-25 11:25:00,21.43,21.46,21.42,21.46,11800.0,21.43,21.46,21.42,21.46,11800.0
2009-08-25 11:30:00,21.47,21.48,21.46,21.48,4100.0,21.47,21.48,21.46,21.48,4100.0
2009-08-25 11:35:00,21.48,21.49,21.47,21.48,7100.0,21.48,21.49,21.47,21.48,7100.0
2009-08-25 11:40:00,21.49,21.5,21.48,21.5,6000.0,21.49,21.5,21.48,21.5,6000.0
2009-08-25 11:45:00,21.49,21.5,21.46,21.46,5300.0,21.49,21.5,21.46,21.46,5300.0
2009-08-25 11:50:00,21.46,21.47,21.45,21.47,7200.0,21.46,21.47,21.45,21.47,7200.0
2009-08-25 11:55:00,21.47,21.47,21.46,21.47,3600.0,21.47,21.47,21.46,21.47,3600.0
2009-08-25 12:00:00,21.47,21.47,21.46,21.46,12900.0,21.47,21.47,21.46,21.46,12900.0
2009-08-25 12:05:00,21.47,21.47,21.43,21.44,17200.0,21.47,21.47,21.43,21.44,17200.0
2009-08-25 12:10:00,21.43,21.44,21.43,21.43,1300.0,21.43,21.44,21.43,21.43,1300.0
2009-08-25 12:15:00,21.44,21.47,21.43,21.45,13600.0,21.44,21.47,21.43,21.45,13600.0
2009-08-25 12:20:00,21.45,21.46,21.43,21.43,18100.0,21.45,21.46,21.43,21.43,18100.0
2009-08-25 12:25:00,21.44,21.5,21.44,21.5,16800.0,21.44,21.5,21.44,21.5,16800.0
2009-08-25 12:30:00,21.5,21.52,21.5,21.5,8100.0,21.5,21.52,21.5,21.5,8100.0
2009-08-25 12:35:00,21.5,21.5,21.47,21.48,7600.0,21.5,21.5,21.47,21.48,7600.0
2009-08-25 12:40:00,21.49,21.49,21.48,21.49,1800.0,21.49,21.49,21.48,21.49,1800.0
2009-08-25 12:45:00,21.49,21.5,21.48,21.5,10100.0,21.49,21.5,21.48,21.5,10100.0
2009-08-25 12:50:00,21.5,21.5,21.48,21.48,26200.0,21.5,21.5,21.48,21.48,26200.0
2009-08-25 12:55:00,21.47,21.47,21.42,21.42,24400.0,21.47,21.47,21.42,21.42,24400.0
2009-08-25 13:00:00,21.43,21.46,21.43,21.45,11300.0,21.43,21.46,21.43,21.45,11300.0
2009-08-25 13:05:00,21.44,21.44,21.42,21.42,21100.0,21.44,21.44,21.42,21.42,21100.0
2009-08-25 13:10:00,21.42,21.46,21.42,21.42,97900.0,21.42,21.46,21.42,21.42,97900.0
2009-08-25 13:15:00,21.42,21.45,21.42,21.44,7600.0,21.42,21.45,21.42,21.44,7600.0
2009-08-25 13:20:00,21.44,21.44,21.4,21.42,9100.0,21.44,21.44,21.4,21.42,9100.0
2009-08-25 13:25:00,21.41,21.42,21.38,21.4,18800.0,21.41,21.42,21.38,21.4,18800.0
2009-08-25 13:30:00,21.41,21.45,21.4,21.42,55700.0,21.41,21.45,21.4,21.42,55700.0
2009-08-25 13:35:00,21.41,21.46,21.41,21.45,16700.0,21.41,21.46,21.41,21.45,16700.0
2009-08-25 13:40:00,21.46,21.46,21.42,21.45,11800.0,21.46,21.46,21.42,21.45,11800.0
2009-08-25 13:45:00,21.44,21.48,21.44,21.48,24900.0,21.44,21.48,21.44,21.48,24900.0
2009-08-25 13:50:00,21.47,21.49,21.46,21.49,29700.0,21.47,21.49,21.46,21.49,29700.0
2009-08-25 13:55:00,21.48,21.49,21.47,21.47,31400.0,21.48,21.49,21.47,21.47,31400.0
2009-08-25 14:00:00,21.49,21.5,21.46,21.49,20200.0,21.49,21.5,21.46,21.49,20200.0
2009-08-25 14:05:00,21.49,21.53,21.49,21.53,20500.0,21.49,21.53,21.49,21.53,20500.0
2009-08-25 14:10:00,21.53,21.53,21.51,21.52,13700.0,21.53,21.53,21.51,21.52,13700.0
2009-08-25 14:15:00,21.51,21.57,21.51,21.57,24500.0,21.51,21.57,21.51,21.57,24500.0
2009-08-25 14:20:00,21.57,21.57,21.54,21.57,18500.0,21.57,21.57,21.54,21.57,18500.0
2009-08-25 14:25:00,21.57,21.6,21.55,21.57,44300.0,21.57,21.6,21.55,21.57,44300.0
2009-08-25 14:30:00,21.58,21.58,21.55,21.56,17500.0,21.58,21.58,21.55,21.56,17500.0
2009-08-25 14:35:00,21.55,21.56,21.51,21.51,15000.0,21.55,21.56,21.51,21.51,15000.0
2009-08-25 14:40:00,21.52,21.53,21.5,21.52,23600.0,21.52,21.53,21.5,21.52,23600.0
2009-08-25 14:45:00,21.52,21.58,21.52,21.56,40300.0,21.52,21.58,21.52,21.56,40300.0
2009-08-25 14:50:00,21.56,21.59,21.56,21.56,20100.0,21.56,21.59,21.56,21.56,20100.0
2009-08-25 14:55:00,21.56,21.59,21.56,21.57,8800.0,21.56,21.59,21.56,21.57,8800.0
2009-08-25 15:00:00,21.58,21.59,21.53,21.53,37500.0,21.58,21.59,21.53,21.53,37500.0
2009-08-25 15:05:00,21.53,21.53,21.52,21.53,5300.0,21.53,21.53,21.52,21.53,5300.0
2009-08-25 15:10:00,21.53,21.53,21.52,21.52,6200.0,21.53,21.53,21.52,21.52,6200.0
2009-08-25 15:15:00,21.52,21.53,21.52,21.53,6200.0,21.52,21.53,21.52,21.53,6200.0
2009-08-25 15:20:00,21.52,21.52,21.5,21.51,14700.0,21.52,21.52,21.5,21.51,14700.0
2009-08-25 15:25:00,21.51,21.52,21.5,21.52,21000.0,21.51,21.52,21.5,21.52,21000.0
2009-08-25 15:30:00,21.52,21.52,21.46,21.46,18900.0,21.52,21.52,21.46,21.46,18900.0
2009-08-25 15:35:00,21.46,21.47,21.44,21.44,20100.0,21.46,21.47,21.44,21.44,20100.0
2009-08-25 15:40:00,21.45,21.45,21.42,21.43,39200.0,21.45,21.45,21.42,21.43,39200.0
2009-08-25 15:45:00,21.44,21.44,21.41,21.42,23200.0,21.44,21.44,21.41,21.42,23200.0
2009-08-25 15:50:00,21.42,21.5,21.42,21.47,57400.0,21.42,21.5,21.42,21.47,57400.0
2009-08-25 15:55:00,21.46,21.48,21.44,21.48,40100.0,21.46,21.48,21.44,21.48,40100.0
2009-08-26 09:30:00,21.42,21.56,21.42,21.52,26500.0,21.42,21.56,21.42,21.52,26500.0
2009-08-26 09:35:00,21.49,21.49,21.4,21.44,10500.0,21.49,21.49,21.4,21.44,10500.0
2009-08-26 09:40:00,21.44,21.47,21.37,21.38,9600.0,21.44,21.47,21.37,21.38,9600.0
2009-08-26 09:45:00,21.37,21.39,21.35,21.35,9100.0,21.37,21.39,21.35,21.35,9100.0
2009-08-26 09:50:00,21.36,21.4,21.35,21.4,13100.0,21.36,21.4,21.35,21.4,13100.0
2009-08-26 09:55:00,21.39,21.44,21.39,21.42,15900.0,21.39,21.44,21.39,21.42,15900.0
2009-08-26 10:00:00,21.42,21.47,21.36,21.4,41500.0,21.42,21.47,21.36,21.4,41500.0
2009-08-26 10:05:00,21.4,21.44,21.4,21.42,28600.0,21.4,21.44,21.4,21.42,28600.0
2009-08-26 10:10:00,21.42,21.46,21.42,21.45,16800.0,21.42,21.46,21.42,21.45,16800.0
2009-08-26 10:15:00,21.44,21.46,21.43,21.45,8800.0,21.44,21.46,21.43,21.45,8800.0
2009-08-26 10:20:00,21.44,21.45,21.4,21.42,26700.0,21.44,21.45,21.4,21.42,26700.0
2009-08-26 10:25:00,21.42,21.42,21.41,21.41,11500.0,21.42,21.42,21.41,21.41,11500.0
2009-08-26 10:30:00,21.42,21.48,21.4,21.48,26500.0,21.42,21.48,21.4,21.48,26500.0
2009-08-26 10:35:00,21.48,21.51,21.47,21.51,22500.0,21.48,21.51,21.47,21.51,22500.0
2009-08-26 10:40:00,21.51,21.51,21.49,21.5,12700.0,21.51,21.51,21.49,21.5,12700.0
2009-08-26 10:45:00,21.5,21.51,21.49,21.5,38500.0,21.5,21.51,21.49,21.5,38500.0
2009-08-26 10:50:00,21.49,21.5,21.47,21.49,18800.0,21.49,21.5,21.47,21.49,18800.0
2009-08-26 10:55:00,21.48,21.5,21.48,21.49,17500.0,21.48,21.5,21.48,21.49,17500.0
2009-08-26 11:00:00,21.5,21.5,21.49,21.5,15900.0,21.5,21.5,21.49,21.5,15900.0
2009-08-26 11:05:00,21.49,21.49,21.47,21.48,5600.0,21.49,21.49,21.47,21.48,5600.0
2009-08-26 11:10:00,21.48,21.48,21.41,21.42,29900.0,21.48,21.48,21.41,21.42,29900.0
2009-08-26 11:15:00,21.42,21.42,21.39,21.41,13600.0,21.42,21.42,21.39,21.41,13600.0
2009-08-26 11:20:00,21.41,21.42,21.41,21.42,5700.0,21.41,21.42,21.41,21.42,5700.0
2009-08-26 11:25:00,21.41,21.42,21.41,21.42,12600.0,21.41,21.42,21.41,21.42,12600.0
2009-08-26 11:30:00,21.42,21.42,21.41,21.42,9500.0,21.42,21.42,21.41,21.42,9500.0
2009-08-26 11:35:00,21.42,21.42,21.35,21.35,13300.0,21.42,21.42,21.35,21.35,13300.0
2009-08-26 11:40:00,21.36,21.39,21.36,21.39,6600.0,21.36,21.39,21.36,21.39,6600.0
2009-08-26 11:45:00,21.39,21.42,21.38,21.41,9000.0,21.39,21.42,21.38,21.41,9000.0
2009-08-26 11:50:00,21.42,21.42,21.41,21.41,21700.0,21.42,21.42,21.41,21.41,21700.0
2009-08-26 11:55:00,21.42,21.42,21.41,21.42,7500.0,21.42,21.42,21.41,21.42,7500.0
2009-08-26 12:00:00,21.42,21.42,21.4,21.42,18200.0,21.42,21.42,21.4,21.42,18200.0
2009-08-26 12:05:00,21.42,21.42,21.41,21.42,9000.0,21.42,21.42,21.41,21.42,9000.0
2009-08-26 12:10:00,21.42,21.42,21.41,21.42,19100.0,21.42,21.42,21.41,21.42,19100.0
2009-08-26 12:15:00,21.42,21.46,21.41,21.46,20300.0,21.42,21.46,21.41,21.46,20300.0
2009-08-26 12:20:00,21.46,21.49,21.45,21.49,13900.0,21.46,21.49,21.45,21.49,13900.0
2009-08-26 12:25:00,21.49,21.49,21.48,21.48,8100.0,21.49,21.49,21.48,21.48,8100.0
2009-08-26 12:30:00,21.49,21.53,21.49,21.53,30100.0,21.49,21.53,21.49,21.53,30100.0
2009-08-26 12:35:00,21.53,21.53,21.52,21.52,7300.0,21.53,21.53,21.52,21.52,7300.0
2009-08-26 12:40:00,21.52,21.53,21.5,21.5,5700.0,21.52,21.53,21.5,21.5,5700.0
2009-08-26 12:45:00,21.5,21.51,21.48,21.49,5600.0,21.5,21.51,21.48,21.49,5600.0
2009-08-26 12:50:00,21.48,21.49,21.48,21.49,6200.0,21.48,21.49,21.48,21.49,6200.0
2009-08-26 12:55:00,21.49,21.5,21.47,21.5,12000.0,21.49,21.5,21.47,21.5,12000.0
2009-08-26 13:00:00,21.5,21.5,21.49,21.49,8000.0,21.5,21.5,21.49,21.49,8000.0
2009-08-26 13:05:00,21.49,21.49,21.45,21.46,7700.0,21.49,21.49,21.45,21.46,7700.0
2009-08-26 13:10:00,21.46,21.47,21.45,21.47,12000.0,21.46,21.47,21.45,21.47,12000.0
2009-08-26 13:15:00,21.46,21.47,21.43,21.44,10300.0,21.46,21.47,21.43,21.44,10300.0
2009-08-26 13:20:00,21.44,21.44,21.42,21.43,8100.0,21.44,21.44,21.42,21.43,8100.0
2009-08-26 13:25:00,21.43,21.45,21.42,21.45,10700.0,21.43,21.45,21.42,21.45,10700.0
2009-08-26 13:30:00,21.44,21.45,21.44,21.45,6600.0,21.44,21.45,21.44,21.45,6600.0
2009-08-26 13:35:00,21.45,21.45,21.43,21.45,15300.0,21.45,21.45,21.43,21.45,15300.0
2009-08-26 13:40:00,21.45,21.45,21.42,21.43,10300.0,21.45,21.45,21.42,21.43,10300.0
2009-08-26 13:45:00,21.43,21.43,21.41,21.43,12400.0,21.43,21.43,21.41,21.43,12400.0
2009-08-26 13:50:00,21.43,21.43,21.42,21.43,4800.0,21.43,21.43,21.42,21.43,4800.0
2009-08-26 13:55:00,21.43,21.45,21.42,21.45,17000.0,21.43,21.45,21.42,21.45,17000.0
2009-08-26 14:00:00,21.45,21.45,21.43,21.44,22800.0,21.45,21.45,21.43,21.44,22800.0
2009-08-26 14:05:00,21.44,21.45,21.43,21.44,20700.0,21.44,21.45,21.43,21.44,20700.0
2009-08-26 14:10:00,21.44,21.45,21.43,21.44,7500.0,21.44,21.45,21.43,21.44,7500.0
2009-08-26 14:15:00,21.44,21.44,21.43,21.43,6900.0,21.44,21.44,21.43,21.43,6900.0
2009-08-26 14:20:00,21.44,21.45,21.43,21.45,5300.0,21.44,21.45,21.43,21.45,5300.0
2009-08-26 14:25:00,21.45,21.48,21.44,21.48,13400.0,21.45,21.48,21.44,21.48,13400.0
2009-08-26 14:30:00,21.48,21.51,21.48,21.49,18200.0,21.48,21.51,21.48,21.49,18200.0
2009-08-26 14:35:00,21.5,21.51,21.49,21.51,9200.0,21.5,21.51,21.49,21.51,9200.0
2009-08-26 14:40:00,21.51,21.51,21.5,21.5,9400.0,21.51,21.51,21.5,21.5,9400.0
2009-08-26 14:45:00,21.51,21.54,21.51,21.53,8500.0,21.51,21.54,21.51,21.53,8500.0
2009-08-26 14:50:00,21.53,21.53,21.5,21.51,7800.0,21.53,21.53,21.5,21.51,7800.0
2009-08-26 14:55:00,21.51,21.51,21.46,21.46,18000.0,21.51,21.51,21.46,21.46,18000.0
2009-08-26 15:00:00,21.46,21.47,21.44,21.47,14400.0,21.46,21.47,21.44,21.47,14400.0
2009-08-26 15:05:00,21.47,21.47,21.44,21.45,9100.0,21.47,21.47,21.44,21.45,9100.0
2009-08-26 15:10:00,21.46,21.46,21.44,21.45,12500.0,21.46,21.46,21.44,21.45,12500.0
2009-08-26 15:15:00,21.45,21.46,21.43,21.44,25300.0,21.45,21.46,21.43,21.44,25300.0
2009-08-26 15:20:00,21.44,21.46,21.43,21.46,12000.0,21.44,21.46,21.43,21.46,12000.0
2009-08-26 15:25:00,21.46,21.49,21.44,21.45,34500.0,21.46,21.49,21.44,21.45,34500.0
2009-08-26 15:30:00,21.44,21.45,21.42,21.44,25100.0,21.44,21.45,21.42,21.44,25100.0
2009-08-26 15:35:00,21.44,21.46,21.43,21.46,21900.0,21.44,21.46,21.43,21.46,21900.0
2009-08-26 15:40:00,21.46,21.46,21.45,21.46,23200.0,21.46,21.46,21.45,21.46,23200.0
2009-08-26 15:45:00,21.45,21.47,21.44,21.46,25100.0,21.45,21.47,21.44,21.46,25100.0
2009-08-26 15:50:00,21.46,21.51,21.46,21.49,37100.0,21.46,21.51,21.46,21.49,37100.0
2009-08-26 15:55:00,21.49,21.49,21.46,21.49,37600.0,21.49,21.49,21.46,21.49,37600.0
2009-08-27 09:30:00,21.58,21.6,21.4,21.45,30300.0,21.58,21.6,21.4,21.45,30300.0
2009-08-27 09:35:00,21.44,21.48,21.4,21.41,8600.0,21.44,21.48,21.4,21.41,8600.0
2009-08-27 09:40:00,21.42,21.49,21.33,21.41,14200.0,21.42,21.49,21.33,21.41,14200.0
2009-08-27 09:45:00,21.41,21.44,21.38,21.43,4200.0,21.41,21.44,21.38,21.43,4200.0
2009-08-27 09:50:00,21.42,21.42,21.28,21.32,8400.0,21.42,21.42,21.28,21.32,8400.0
2009-08-27 09:55:00,21.31,21.38,21.31,21.32,13900.0,21.31,21.38,21.31,21.32,13900.0
2009-08-27 10:00:00,21.32,21.33,21.23,21.28,29900.0,21.32,21.33,21.23,21.28,29900.0
2009-08-27 10:05:00,21.27,21.29,21.2,21.24,20900.0,21.27,21.29,21.2,21.24,20900.0
2009-08-27 10:10:00,21.25,21.33,21.23,21.33,12700.0,21.25,21.33,21.23,21.33,12700.0
2009-08-27 10:15:00,21.33,21.35,21.31,21.35,5800.0,21.33,21.35,21.31,21.35,5800.0
2009-08-27 10:20:00,21.36,21.37,21.32,21.32,10000.0,21.36,21.37,21.32,21.32,10000.0
2009-08-27 10:25:00,21.32,21.32,21.27,21.28,4800.0,21.32,21.32,21.27,21.28,4800.0
2009-08-27 10:30:00,21.27,21.3,21.27,21.27,10500.0,21.27,21.3,21.27,21.27,10500.0
2009-08-27 10:35:00,21.27,21.27,21.25,21.25,3800.0,21.27,21.27,21.25,21.25,3800.0
2009-08-27 10:40:00,21.26,21.29,21.25,21.29,2800.0,21.26,21.29,21.25,21.29,2800.0
2009-08-27 10:45:00,21.29,21.29,21.26,21.26,4500.0,21.29,21.29,21.26,21.26,4500.0
2009-08-27 10:50:00,21.26,21.27,21.24,21.25,7300.0,21.26,21.27,21.24,21.25,7300.0
2009-08-27 10:55:00,21.24,21.24,21.21,21.21,5100.0,21.24,21.24,21.21,21.21,5100.0
2009-08-27 11:00:00,21.22,21.23,21.2,21.23,5100.0,21.22,21.23,21.2,21.23,5100.0
2009-08-27 11:05:00,21.23,21.25,21.23,21.25,3100.0,21.23,21.25,21.23,21.25,3100.0
2009-08-27 11:10:00,21.24,21.25,21.24,21.24,4100.0,21.24,21.25,21.24,21.24,4100.0
2009-08-27 11:15:00,21.25,21.26,21.24,21.26,4000.0,21.25,21.26,21.24,21.26,4000.0
2009-08-27 11:20:00,21.25,21.26,21.22,21.25,35800.0,21.25,21.26,21.22,21.25,35800.0
2009-08-27 11:25:00,21.25,21.35,21.24,21.33,25400.0,21.25,21.35,21.24,21.33,25400.0
2009-08-27 11:30:00,21.33,21.33,21.32,21.33,1900.0,21.33,21.33,21.32,21.33,1900.0
2009-08-27 11:35:00,21.33,21.33,21.28,21.28,4300.0,21.33,21.33,21.28,21.28,4300.0
2009-08-27 11:40:00,21.29,21.3,21.27,21.29,33300.0,21.29,21.3,21.27,21.29,33300.0
2009-08-27 11:45:00,21.29,21.29,21.26,21.27,10200.0,21.29,21.29,21.26,21.27,10200.0
2009-08-27 11:50:00,21.27,21.29,21.27,21.28,6200.0,21.27,21.29,21.27,21.28,6200.0
2009-08-27 11:55:00,21.29,21.32,21.28,21.31,4600.0,21.29,21.32,21.28,21.31,4600.0
2009-08-27 12:00:00,21.32,21.32,21.32,21.32,600.0,21.32,21.32,21.32,21.32,600.0
2009-08-27 12:05:00,21.32,21.34,21.3,21.3,46600.0,21.32,21.34,21.3,21.3,46600.0
2009-08-27 12:10:00,21.31,21.35,21.31,21.35,27900.0,21.31,21.35,21.31,21.35,27900.0
2009-08-27 12:15:00,21.35,21.36,21.34,21.35,2800.0,21.35,21.36,21.34,21.35,2800.0
2009-08-27 12:20:00,21.35,21.37,21.32,21.35,52400.0,21.35,21.37,21.32,21.35,52400.0
2009-08-27 12:25:00,21.34,21.38,21.32,21.38,25200.0,21.34,21.38,21.32,21.38,25200.0
2009-08-27 12:30:00,21.39,21.39,21.39,21.39,900.0,21.39,21.39,21.39,21.39,900.0
2009-08-27 12:35:00,21.4,21.4,21.36,21.36,6400.0,21.4,21.4,21.36,21.36,6400.0
2009-08-27 12:40:00,21.36,21.36,21.33,21.34,6400.0,21.36,21.36,21.33,21.34,6400.0
2009-08-27 12:45:00,21.34,21.35,21.32,21.32,5500.0,21.34,21.35,21.32,21.32,5500.0
2009-08-27 12:50:00,21.32,21.33,21.32,21.32,1800.0,21.32,21.33,21.32,21.32,1800.0
2009-08-27 12:55:00,21.33,21.37,21.32,21.36,8500.0,21.33,21.37,21.32,21.36,8500.0
2009-08-27 13:00:00,21.37,21.38,21.36,21.37,2100.0,21.37,21.38,21.36,21.37,2100.0
2009-08-27 13:05:00,21.37,21.37,21.34,21.34,3800.0,21.37,21.37,21.34,21.34,3800.0
2009-08-27 13:10:00,21.34,21.34,21.3,21.3,4900.0,21.34,21.34,21.3,21.3,4900.0
2009-08-27 13:15:00,21.3,21.31,21.3,21.3,1700.0,21.3,21.31,21.3,21.3,1700.0
2009-08-27 13:20:00,21.31,21.32,21.31,21.32,8100.0,21.31,21.32,21.31,21.32,8100.0
2009-08-27 13:25:00,21.31,21.32,21.31,21.31,1800.0,21.31,21.32,21.31,21.31,1800.0
2009-08-27 13:30:00,21.31,21.34,21.31,21.34,5800.0,21.31,21.34,21.31,21.34,5800.0
2009-08-27 13:35:00,21.35,21.38,21.35,21.37,6200.0,21.35,21.38,21.35,21.37,6200.0
2009-08-27 13:40:00,21.38,21.38,21.36,21.37,4800.0,21.38,21.38,21.36,21.37,4800.0
2009-08-27 13:45:00,21.38,21.42,21.38,21.38,6300.0,21.38,21.42,21.38,21.38,6300.0
2009-08-27 13:50:00,21.38,21.4,21.38,21.4,4400.0,21.38,21.4,21.38,21.4,4400.0
2009-08-27 13:55:00,21.42,21.43,21.39,21.4,11700.0,21.42,21.43,21.39,21.4,11700.0
2009-08-27 14:00:00,21.41,21.44,21.41,21.44,10100.0,21.41,21.44,21.41,21.44,10100.0
2009-08-27 14:05:00,21.44,21.48,21.44,21.45,12100.0,21.44,21.48,21.44,21.45,12100.0
2009-08-27 14:10:00,21.45,21.45,21.43,21.44,7100.0,21.45,21.45,21.43,21.44,7100.0
2009-08-27 14:15:00,21.44,21.45,21.44,21.44,2500.0,21.44,21.45,21.44,21.44,2500.0
2009-08-27 14:20:00,21.44,21.46,21.44,21.45,6200.0,21.44,21.46,21.44,21.45,6200.0
2009-08-27 14:25:00,21.45,21.46,21.43,21.46,12700.0,21.45,21.46,21.43,21.46,12700.0
2009-08-27 14:30:00,21.46,21.5,21.45,21.5,8900.0,21.46,21.5,21.45,21.5,8900.0
2009-08-27 14:35:00,21.5,21.51,21.48,21.5,12000.0,21.5,21.51,21.48,21.5,12000.0
2009-08-27 14:40:00,21.5,21.51,21.49,21.51,8400.0,21.5,21.51,21.49,21.51,8400.0
2009-08-27 14:45:00,21.52,21.52,21.49,21.5,9700.0,21.52,21.52,21.49,21.5,9700.0
2009-08-27 14:50:00,21.5,21.51,21.49,21.49,7300.0,21.5,21.51,21.49,21.49,7300.0
2009-08-27 14:55:00,21.49,21.49,21.47,21.49,7900.0,21.49,21.49,21.47,21.49,7900.0
2009-08-27 15:00:00,21.5,21.5,21.49,21.49,10700.0,21.5,21.5,21.49,21.49,10700.0
2009-08-27 15:05:00,21.5,21.52,21.49,21.5,15500.0,21.5,21.52,21.49,21.5,15500.0
2009-08-27 15:10:00,21.5,21.5,21.48,21.48,6100.0,21.5,21.5,21.48,21.48,6100.0
2009-08-27 15:15:00,21.48,21.5,21.46,21.49,8900.0,21.48,21.5,21.46,21.49,8900.0
2009-08-27 15:20:00,21.5,21.51,21.48,21.48,17500.0,21.5,21.51,21.48,21.48,17500.0
2009-08-27 15:25:00,21.47,21.47,21.44,21.45,8500.0,21.47,21.47,21.44,21.45,8500.0
2009-08-27 15:30:00,21.46,21.48,21.44,21.45,13000.0,21.46,21.48,21.44,21.45,13000.0
2009-08-27 15:35:00,21.46,21.49,21.46,21.49,12700.0,21.46,21.49,21.46,21.49,12700.0
2009-08-27 15:40:00,21.49,21.5,21.46,21.48,16800.0,21.49,21.5,21.46,21.48,16800.0
2009-08-27 15:45:00,21.48,21.49,21.46,21.49,16900.0,21.48,21.49,21.46,21.49,16900.0
2009-08-27 15:50:00,21.49,21.54,21.48,21.51,45400.0,21.49,21.54,21.48,21.51,45400.0
2009-08-27 15:55:00,21.5,21.53,21.5,21.52,52600.0,21.5,21.53,21.5,21.52,52600.0
2009-08-28 09:30:00,21.69,21.75,21.6,21.74,16900.0,21.69,21.75,21.6,21.74,16900.0
2009-08-28 09:35:00,21.73,21.78,21.72,21.77,9700.0,21.73,21.78,21.72,21.77,9700.0
2009-08-28 09:40:00,21.73,21.77,21.62,21.67,12700.0,21.73,21.77,21.62,21.67,12700.0
2009-08-28 09:45:00,21.67,21.69,21.63,21.68,10300.0,21.67,21.69,21.63,21.68,10300.0
2009-08-28 09:50:00,21.68,21.68,21.64,21.68,11600.0,21.68,21.68,21.64,21.68,11600.0
2009-08-28 09:55:00,21.68,21.68,21.55,21.55,13900.0,21.68,21.68,21.55,21.55,13900.0
2009-08-28 10:00:00,21.55,21.59,21.54,21.56,33000.0,21.55,21.59,21.54,21.56,33000.0
2009-08-28 10:05:00,21.55,21.61,21.55,21.59,10900.0,21.55,21.61,21.55,21.59,10900.0
2009-08-28 10:10:00,21.6,21.63,21.54,21.55,7100.0,21.6,21.63,21.54,21.55,7100.0
2009-08-28 10:15:00,21.55,21.58,21.55,21.56,3500.0,21.55,21.58,21.55,21.56,3500.0
2009-08-28 10:20:00,21.56,21.57,21.47,21.48,18100.0,21.56,21.57,21.47,21.48,18100.0
2009-08-28 10:25:00,21.48,21.51,21.4,21.4,21100.0,21.48,21.51,21.4,21.4,21100.0
2009-08-28 10:30:00,21.4,21.42,21.36,21.4,22500.0,21.4,21.42,21.36,21.4,22500.0
2009-08-28 10:35:00,21.4,21.43,21.37,21.43,22400.0,21.4,21.43,21.37,21.43,22400.0
2009-08-28 10:40:00,21.44,21.44,21.4,21.4,6900.0,21.44,21.44,21.4,21.4,6900.0
2009-08-28 10:45:00,21.4,21.47,21.4,21.47,7000.0,21.4,21.47,21.4,21.47,7000.0
2009-08-28 10:50:00,21.47,21.5,21.46,21.48,7100.0,21.47,21.5,21.46,21.48,7100.0
2009-08-28 10:55:00,21.49,21.53,21.49,21.5,6800.0,21.49,21.53,21.49,21.5,6800.0
2009-08-28 11:00:00,21.5,21.51,21.5,21.5,1500.0,21.5,21.51,21.5,21.5,1500.0
2009-08-28 11:05:00,21.51,21.56,21.51,21.54,8000.0,21.51,21.56,21.51,21.54,8000.0
2009-08-28 11:10:00,21.54,21.54,21.5,21.54,7300.0,21.54,21.54,21.5,21.54,7300.0
2009-08-28 11:15:00,21.53,21.55,21.53,21.54,4800.0,21.53,21.55,21.53,21.54,4800.0
2009-08-28 11:20:00,21.55,21.57,21.55,21.57,3700.0,21.55,21.57,21.55,21.57,3700.0
2009-08-28 11:25:00,21.57,21.59,21.54,21.59,10400.0,21.57,21.59,21.54,21.59,10400.0
2009-08-28 11:30:00,21.59,21.59,21.58,21.58,3200.0,21.59,21.59,21.58,21.58,3200.0
2009-08-28 11:35:00,21.57,21.59,21.57,21.58,4300.0,21.57,21.59,21.57,21.58,4300.0
2009-08-28 11:40:00,21.58,21.58,21.52,21.53,12300.0,21.58,21.58,21.52,21.53,12300.0
2009-08-28 11:45:00,21.52,21.54,21.51,21.54,4100.0,21.52,21.54,21.51,21.54,4100.0
2009-08-28 11:50:00,21.54,21.54,21.47,21.47,10900.0,21.54,21.54,21.47,21.47,10900.0
2009-08-28 11:55:00,21.48,21.52,21.48,21.5,7000.0,21.48,21.52,21.48,21.5,7000.0
2009-08-28 12:00:00,21.5,21.52,21.5,21.52,2200.0,21.5,21.52,21.5,21.52,2200.0
2009-08-28 12:05:00,21.51,21.53,21.5,21.5,8400.0,21.51,21.53,21.5,21.5,8400.0
2009-08-28 12:10:00,21.51,21.51,21.46,21.47,7600.0,21.51,21.51,21.46,21.47,7600.0
2009-08-28 12:15:00,21.47,21.47,21.42,21.42,10000.0,21.47,21.47,21.42,21.42,10000.0
2009-08-28 12:20:00,21.42,21.43,21.38,21.43,27400.0,21.42,21.43,21.38,21.43,27400.0
2009-08-28 12:25:00,21.43,21.46,21.42,21.43,21700.0,21.43,21.46,21.42,21.43,21700.0
2009-08-28 12:30:00,21.43,21.44,21.41,21.41,7200.0,21.43,21.44,21.41,21.41,7200.0
2009-08-28 12:35:00,21.41,21.44,21.41,21.44,5100.0,21.41,21.44,21.41,21.44,5100.0
2009-08-28 12:40:00,21.44,21.45,21.42,21.43,8800.0,21.44,21.45,21.42,21.43,8800.0
2009-08-28 12:45:00,21.44,21.45,21.44,21.44,2300.0,21.44,21.45,21.44,21.44,2300.0
2009-08-28 12:50:00,21.44,21.45,21.42,21.45,5900.0,21.44,21.45,21.42,21.45,5900.0
2009-08-28 12:55:00,21.44,21.47,21.4,21.4,14600.0,21.44,21.47,21.4,21.4,14600.0
2009-08-28 13:00:00,21.4,21.44,21.4,21.43,4600.0,21.4,21.44,21.4,21.43,4600.0
2009-08-28 13:05:00,21.43,21.46,21.42,21.45,7000.0,21.43,21.46,21.42,21.45,7000.0
2009-08-28 13:10:00,21.45,21.49,21.45,21.49,7300.0,21.45,21.49,21.45,21.49,7300.0
2009-08-28 13:15:00,21.47,21.47,21.44,21.44,2300.0,21.47,21.47,21.44,21.44,2300.0
2009-08-28 13:20:00,21.45,21.49,21.45,21.49,5000.0,21.45,21.49,21.45,21.49,5000.0
2009-08-28 13:25:00,21.46,21.47,21.46,21.46,2400.0,21.46,21.47,21.46,21.46,2400.0
2009-08-28 13:30:00,21.46,21.49,21.41,21.44,30600.0,21.46,21.49,21.41,21.44,30600.0
2009-08-28 13:35:00,21.43,21.44,21.39,21.42,15300.0,21.43,21.44,21.39,21.42,15300.0
2009-08-28 13:40:00,21.43,21.45,21.43,21.45,2900.0,21.43,21.45,21.43,21.45,2900.0
2009-08-28 13:45:00,21.45,21.45,21.44,21.44,8200.0,21.45,21.45,21.44,21.44,8200.0
2009-08-28 13:50:00,21.43,21.44,21.43,21.43,7200.0,21.43,21.44,21.43,21.43,7200.0
2009-08-28 13:55:00,21.44,21.44,21.43,21.43,2200.0,21.44,21.44,21.43,21.43,2200.0
2009-08-28 14:00:00,21.43,21.43,21.39,21.4,4200.0,21.43,21.43,21.39,21.4,4200.0
2009-08-28 14:05:00,21.41,21.44,21.4,21.44,8900.0,21.41,21.44,21.4,21.44,8900.0
2009-08-28 14:10:00,21.44,21.45,21.43,21.45,7200.0,21.44,21.45,21.43,21.45,7200.0
2009-08-28 14:15:00,21.45,21.49,21.44,21.49,14100.0,21.45,21.49,21.44,21.49,14100.0
2009-08-28 14:20:00,21.48,21.49,21.45,21.48,7900.0,21.48,21.49,21.45,21.48,7900.0
2009-08-28 14:25:00,21.47,21.48,21.46,21.48,7000.0,21.47,21.48,21.46,21.48,7000.0
2009-08-28 14:30:00,21.48,21.49,21.45,21.47,10700.0,21.48,21.49,21.45,21.47,10700.0
2009-08-28 14:35:00,21.46,21.49,21.46,21.48,9300.0,21.46,21.49,21.46,21.48,9300.0
2009-08-28 14:40:00,21.47,21.48,21.47,21.48,3900.0,21.47,21.48,21.47,21.48,3900.0
2009-08-28 14:45:00,21.48,21.49,21.46,21.48,14900.0,21.48,21.49,21.46,21.48,14900.0
2009-08-28 14:50:00,21.48,21.5,21.48,21.48,23600.0,21.48,21.5,21.48,21.48,23600.0
2009-08-28 14:55:00,21.48,21.51,21.47,21.5,15200.0,21.48,21.51,21.47,21.5,15200.0
2009-08-28 15:00:00,21.5,21.51,21.47,21.48,18400.0,21.5,21.51,21.47,21.48,18400.0
2009-08-28 15:05:00,21.49,21.49,21.46,21.47,2900.0,21.49,21.49,21.46,21.47,2900.0
2009-08-28 15:10:00,21.47,21.49,21.46,21.49,5800.0,21.47,21.49,21.46,21.49,5800.0
2009-08-28 15:15:00,21.49,21.51,21.48,21.5,6800.0,21.49,21.51,21.48,21.5,6800.0
2009-08-28 15:20:00,21.51,21.51,21.49,21.5,16700.0,21.51,21.51,21.49,21.5,16700.0
2009-08-28 15:25:00,21.5,21.5,21.49,21.5,1400.0,21.5,21.5,21.49,21.5,1400.0
2009-08-28 15:30:00,21.5,21.5,21.45,21.45,14900.0,21.5,21.5,21.45,21.45,14900.0
2009-08-28 15:35:00,21.45,21.46,21.45,21.45,6000.0,21.45,21.46,21.45,21.45,6000.0
2009-08-28 15:40:00,21.45,21.48,21.42,21.43,15600.0,21.45,21.48,21.42,21.43,15600.0
2009-08-28 15:45:00,21.43,21.45,21.42,21.45,8900.0,21.43,21.45,21.42,21.45,8900.0
2009-08-28 15:50:00,21.44,21.47,21.44,21.47,9600.0,21.44,21.47,21.44,21.47,9600.0
2009-08-28 15:55:00,21.46,21.49,21.46,21.49,16800.0,21.46,21.49,21.46,21.49,16800.0
2009-08-31 09:30:00,21.41,21.48,21.36,21.37,14900.0,21.41,21.48,21.36,21.37,14900.0
2009-08-31 09:35:00,21.41,21.41,21.31,21.34,10900.0,21.41,21.41,21.31,21.34,10900.0
2009-08-31 09:40:00,21.36,21.37,21.23,21.29,7100.0,21.36,21.37,21.23,21.29,7100.0
2009-08-31 09:45:00,21.27,21.28,21.13,21.13,7100.0,21.27,21.28,21.13,21.13,7100.0
2009-08-31 09:50:00,21.15,21.16,21.09,21.1,24300.0,21.15,21.16,21.09,21.1,24300.0
2009-08-31 09:55:00,21.11,21.22,21.11,21.21,9500.0,21.11,21.22,21.11,21.21,9500.0
2009-08-31 10:00:00,21.2,21.2,21.12,21.15,15000.0,21.2,21.2,21.12,21.15,15000.0
2009-08-31 10:05:00,21.15,21.15,21.1,21.12,7800.0,21.15,21.15,21.1,21.12,7800.0
2009-08-31 10:10:00,21.12,21.12,21.09,21.1,10000.0,21.12,21.12,21.09,21.1,10000.0
2009-08-31 10:15:00,21.1,21.13,21.06,21.09,12000.0,21.1,21.13,21.06,21.09,12000.0
2009-08-31 10:20:00,21.09,21.11,21.07,21.08,10200.0,21.09,21.11,21.07,21.08,10200.0
2009-08-31 10:25:00,21.06,21.1,21.06,21.1,9400.0,21.06,21.1,21.06,21.1,9400.0
2009-08-31 10:30:00,21.09,21.09,21.04,21.08,9700.0,21.09,21.09,21.04,21.08,9700.0
2009-08-31 10:35:00,21.09,21.16,21.09,21.16,10300.0,21.09,21.16,21.09,21.16,10300.0
2009-08-31 10:40:00,21.17,21.22,21.16,21.2,21400.0,21.17,21.22,21.16,21.2,21400.0
2009-08-31 10:45:00,21.2,21.25,21.2,21.23,5800.0,21.2,21.25,21.2,21.23,5800.0
2009-08-31 10:50:00,21.23,21.26,21.23,21.25,6000.0,21.23,21.26,21.23,21.25,6000.0
2009-08-31 10:55:00,21.24,21.25,21.22,21.23,6000.0,21.24,21.25,21.22,21.23,6000.0
2009-08-31 11:00:00,21.23,21.23,21.17,21.18,8600.0,21.23,21.23,21.17,21.18,8600.0
2009-08-31 11:05:00,21.17,21.18,21.17,21.18,2000.0,21.17,21.18,21.17,21.18,2000.0
2009-08-31 11:10:00,21.18,21.18,21.17,21.17,7200.0,21.18,21.18,21.17,21.17,7200.0
2009-08-31 11:15:00,21.17,21.2,21.14,21.14,13800.0,21.17,21.2,21.14,21.14,13800.0
2009-08-31 11:20:00,21.14,21.16,21.1,21.11,18600.0,21.14,21.16,21.1,21.11,18600.0
2009-08-31 11:25:00,21.11,21.11,21.1,21.11,2800.0,21.11,21.11,21.1,21.11,2800.0
2009-08-31 11:30:00,21.1,21.11,21.08,21.08,5100.0,21.1,21.11,21.08,21.08,5100.0
2009-08-31 11:35:00,21.08,21.14,21.06,21.12,12500.0,21.08,21.14,21.06,21.12,12500.0
2009-08-31 11:40:00,21.13,21.13,21.12,21.12,2800.0,21.13,21.13,21.12,21.12,2800.0
2009-08-31 11:45:00,21.12,21.13,21.06,21.06,24100.0,21.12,21.13,21.06,21.06,24100.0
2009-08-31 11:50:00,21.05,21.07,21.05,21.06,14400.0,21.05,21.07,21.05,21.06,14400.0
2009-08-31 11:55:00,21.06,21.09,21.06,21.07,5900.0,21.06,21.09,21.06,21.07,5900.0
2009-08-31 12:00:00,21.07,21.13,21.07,21.09,15300.0,21.07,21.13,21.07,21.09,15300.0
2009-08-31 12:05:00,21.1,21.12,21.07,21.07,11000.0,21.1,21.12,21.07,21.07,11000.0
2009-08-31 12:10:00,21.08,21.09,21.06,21.07,13600.0,21.08,21.09,21.06,21.07,13600.0
2009-08-31 12:15:00,21.07,21.07,21.06,21.06,3200.0,21.07,21.07,21.06,21.06,3200.0
2009-08-31 12:20:00,21.06,21.09,21.06,21.09,9700.0,21.06,21.09,21.06,21.09,9700.0
2009-08-31 12:25:00,21.09,21.1,21.09,21.1,4800.0,21.09,21.1,21.09,21.1,4800.0
2009-08-31 12:30:00,21.09,21.1,21.09,21.09,1900.0,21.09,21.1,21.09,21.09,1900.0
2009-08-31 12:35:00,21.1,21.1,21.04,21.04,9000.0,21.1,21.1,21.04,21.04,9000.0
2009-08-31 12:40:00,21.04,21.09,21.04,21.09,14200.0,21.04,21.09,21.04,21.09,14200.0
2009-08-31 12:45:00,21.08,21.09,21.07,21.09,3200.0,21.08,21.09,21.07,21.09,3200.0
2009-08-31 12:50:00,21.09,21.1,21.07,21.07,5700.0,21.09,21.1,21.07,21.07,5700.0
2009-08-31 12:55:00,21.08,21.08,21.07,21.07,1500.0,21.08,21.08,21.07,21.07,1500.0
2009-08-31 13:00:00,21.08,21.08,21.07,21.07,1700.0,21.08,21.08,21.07,21.07,1700.0
2009-08-31 13:05:00,21.08,21.11,21.07,21.1,13700.0,21.08,21.11,21.07,21.1,13700.0
2009-08-31 13:10:00,21.1,21.14,21.09,21.13,6500.0,21.1,21.14,21.09,21.13,6500.0
2009-08-31 13:15:00,21.14,21.14,21.1,21.1,6900.0,21.14,21.14,21.1,21.1,6900.0
2009-08-31 13:20:00,21.1,21.11,21.1,21.11,1800.0,21.1,21.11,21.1,21.11,1800.0
2009-08-31 13:25:00,21.11,21.11,21.1,21.11,8000.0,21.11,21.11,21.1,21.11,8000.0
2009-08-31 13:30:00,21.11,21.13,21.1,21.12,10400.0,21.11,21.13,21.1,21.12,10400.0
2009-08-31 13:35:00,21.12,21.15,21.11,21.15,6700.0,21.12,21.15,21.11,21.15,6700.0
2009-08-31 13:40:00,21.15,21.15,21.13,21.14,4500.0,21.15,21.15,21.13,21.14,4500.0
2009-08-31 13:45:00,21.14,21.14,21.11,21.11,4600.0,21.14,21.14,21.11,21.11,4600.0
2009-08-31 13:50:00,21.12,21.13,21.11,21.12,6200.0,21.12,21.13,21.11,21.12,6200.0
2009-08-31 13:55:00,21.13,21.14,21.12,21.13,3100.0,21.13,21.14,21.12,21.13,3100.0
2009-08-31 14:00:00,21.14,21.15,21.12,21.12,5600.0,21.14,21.15,21.12,21.12,5600.0
2009-08-31 14:05:00,21.13,21.14,21.11,21.14,7700.0,21.13,21.14,21.11,21.14,7700.0
2009-08-31 14:10:00,21.14,21.15,21.11,21.11,11600.0,21.14,21.15,21.11,21.11,11600.0
2009-08-31 14:15:00,21.11,21.12,21.1,21.12,6000.0,21.11,21.12,21.1,21.12,6000.0
2009-08-31 14:20:00,21.13,21.16,21.12,21.14,7700.0,21.13,21.16,21.12,21.14,7700.0
2009-08-31 14:25:00,21.13,21.15,21.12,21.15,5100.0,21.13,21.15,21.12,21.15,5100.0
2009-08-31 14:30:00,21.15,21.17,21.14,21.16,7600.0,21.15,21.17,21.14,21.16,7600.0
2009-08-31 14:35:00,21.16,21.18,21.16,21.18,8500.0,21.16,21.18,21.16,21.18,8500.0
2009-08-31 14:40:00,21.18,21.19,21.17,21.17,8900.0,21.18,21.19,21.17,21.17,8900.0
2009-08-31 14:45:00,21.17,21.18,21.17,21.17,4400.0,21.17,21.18,21.17,21.17,4400.0
2009-08-31 14:50:00,21.17,21.18,21.17,21.18,3200.0,21.17,21.18,21.17,21.18,3200.0
2009-08-31 14:55:00,21.17,21.19,21.15,21.15,20200.0,21.17,21.19,21.15,21.15,20200.0
2009-08-31 15:00:00,21.15,21.16,21.12,21.12,14600.0,21.15,21.16,21.12,21.12,14600.0
2009-08-31 15:05:00,21.12,21.13,21.12,21.13,2700.0,21.12,21.13,21.12,21.13,2700.0
2009-08-31 15:10:00,21.13,21.15,21.12,21.15,20300.0,21.13,21.15,21.12,21.15,20300.0
2009-08-31 15:15:00,21.16,21.2,21.15,21.2,21900.0,21.16,21.2,21.15,21.2,21900.0
2009-08-31 15:20:00,21.19,21.2,21.14,21.15,23400.0,21.19,21.2,21.14,21.15,23400.0
2009-08-31 15:25:00,21.15,21.18,21.11,21.16,20800.0,21.15,21.18,21.11,21.16,20800.0
2009-08-31 15:30:00,21.17,21.17,21.16,21.17,9000.0,21.17,21.17,21.16,21.17,9000.0
2009-08-31 15:35:00,21.18,21.21,21.17,21.2,10700.0,21.18,21.21,21.17,21.2,10700.0
2009-08-31 15:40:00,21.21,21.23,21.2,21.23,18500.0,21.21,21.23,21.2,21.23,18500.0
2009-08-31 15:45:00,21.22,21.25,21.22,21.23,44000.0,21.22,21.25,21.22,21.23,44000.0
2009-08-31 15:50:00,21.23,21.23,21.17,21.2,64100.0,21.23,21.23,21.17,21.2,64100.0
2009-08-31 15:55:00,21.19,21.24,21.17,21.2,66300.0,21.19,21.24,21.17,21.2,66300.0
2009-09-01 09:30:00,20.81,21.01,20.78,21.0,62000.0,20.81,21.01,20.78,21.0,62000.0
2009-09-01 09:35:00,21.0,21.13,21.0,21.13,37400.0,21.0,21.13,21.0,21.13,37400.0
2009-09-01 09:40:00,21.12,21.15,21.09,21.15,25000.0,21.12,21.15,21.09,21.15,25000.0
2009-09-01 09:45:00,21.15,21.2,21.15,21.17,21400.0,21.15,21.2,21.15,21.17,21400.0
2009-09-01 09:50:00,21.17,21.24,21.17,21.24,34400.0,21.17,21.24,21.17,21.24,34400.0
2009-09-01 09:55:00,21.24,21.24,21.16,21.16,30300.0,21.24,21.24,21.16,21.16,30300.0
2009-09-01 10:00:00,21.17,21.23,21.13,21.2,39000.0,21.17,21.23,21.13,21.2,39000.0
2009-09-01 10:05:00,21.2,21.27,21.19,21.22,21200.0,21.2,21.27,21.19,21.22,21200.0
2009-09-01 10:10:00,21.22,21.22,21.11,21.11,37800.0,21.22,21.22,21.11,21.11,37800.0
2009-09-01 10:15:00,21.12,21.17,21.11,21.14,22500.0,21.12,21.17,21.11,21.14,22500.0
2009-09-01 10:20:00,21.13,21.19,21.12,21.18,16100.0,21.13,21.19,21.12,21.18,16100.0
2009-09-01 10:25:00,21.18,21.21,21.17,21.19,16300.0,21.18,21.21,21.17,21.19,16300.0
2009-09-01 10:30:00,21.19,21.27,21.17,21.27,26200.0,21.19,21.27,21.17,21.27,26200.0
2009-09-01 10:35:00,21.28,21.28,21.23,21.23,11800.0,21.28,21.28,21.23,21.23,11800.0
2009-09-01 10:40:00,21.23,21.24,21.19,21.2,17500.0,21.23,21.24,21.19,21.2,17500.0
2009-09-01 10:45:00,21.19,21.2,21.16,21.18,10300.0,21.19,21.2,21.16,21.18,10300.0
2009-09-01 10:50:00,21.18,21.19,21.09,21.11,21200.0,21.18,21.19,21.09,21.11,21200.0
2009-09-01 10:55:00,21.11,21.15,21.11,21.11,12000.0,21.11,21.15,21.11,21.11,12000.0
2009-09-01 11:00:00,21.11,21.15,21.06,21.14,21900.0,21.11,21.15,21.06,21.14,21900.0
2009-09-01 11:05:00,21.13,21.13,21.04,21.07,18400.0,21.13,21.13,21.04,21.07,18400.0
2009-09-01 11:10:00,21.08,21.08,20.94,20.97,27100.0,21.08,21.08,20.94,20.97,27100.0
2009-09-01 11:15:00,20.97,20.97,20.88,20.96,22300.0,20.97,20.97,20.88,20.96,22300.0
2009-09-01 11:20:00,20.96,20.97,20.86,20.88,23300.0,20.96,20.97,20.86,20.88,23300.0
2009-09-01 11:25:00,20.9,20.92,20.81,20.82,42700.0,20.9,20.92,20.81,20.82,42700.0
2009-09-01 11:30:00,20.82,20.82,20.75,20.78,22600.0,20.82,20.82,20.75,20.78,22600.0
2009-09-01 11:35:00,20.78,20.8,20.71,20.77,17000.0,20.78,20.8,20.71,20.77,17000.0
2009-09-01 11:40:00,20.78,20.86,20.77,20.8,16600.0,20.78,20.86,20.77,20.8,16600.0
2009-09-01 11:45:00,20.8,20.83,20.79,20.81,10200.0,20.8,20.83,20.79,20.81,10200.0
2009-09-01 11:50:00,20.82,20.85,20.8,20.84,26700.0,20.82,20.85,20.8,20.84,26700.0
2009-09-01 11:55:00,20.86,20.86,20.75,20.77,13800.0,20.86,20.86,20.75,20.77,13800.0
2009-09-01 12:00:00,20.75,20.79,20.72,20.73,12700.0,20.75,20.79,20.72,20.73,12700.0
2009-09-01 12:05:00,20.75,20.81,20.74,20.81,11000.0,20.75,20.81,20.74,20.81,11000.0
2009-09-01 12:10:00,20.82,20.82,20.74,20.75,19600.0,20.82,20.82,20.74,20.75,19600.0
2009-09-01 12:15:00,20.75,20.75,20.7,20.7,19200.0,20.75,20.75,20.7,20.7,19200.0
2009-09-01 12:20:00,20.7,20.76,20.7,20.76,50600.0,20.7,20.76,20.7,20.76,50600.0
2009-09-01 12:25:00,20.75,20.78,20.74,20.75,28000.0,20.75,20.78,20.74,20.75,28000.0
2009-09-01 12:30:00,20.75,20.78,20.72,20.75,26800.0,20.75,20.78,20.72,20.75,26800.0
2009-09-01 12:35:00,20.75,20.76,20.73,20.74,12000.0,20.75,20.76,20.73,20.74,12000.0
2009-09-01 12:40:00,20.75,20.78,20.73,20.75,37900.0,20.75,20.78,20.73,20.75,37900.0
2009-09-01 12:45:00,20.75,20.75,20.72,20.73,15600.0,20.75,20.75,20.72,20.73,15600.0
2009-09-01 12:50:00,20.73,20.77,20.72,20.74,29800.0,20.73,20.77,20.72,20.74,29800.0
2009-09-01 12:55:00,20.74,20.75,20.71,20.71,10600.0,20.74,20.75,20.71,20.71,10600.0
2009-09-01 13:00:00,20.72,20.76,20.72,20.75,7200.0,20.72,20.76,20.72,20.75,7200.0
2009-09-01 13:05:00,20.76,20.76,20.64,20.66,20700.0,20.76,20.76,20.64,20.66,20700.0
2009-09-01 13:10:00,20.66,20.68,20.63,20.65,43200.0,20.66,20.68,20.63,20.65,43200.0
2009-09-01 13:15:00,20.65,20.69,20.63,20.69,27100.0,20.65,20.69,20.63,20.69,27100.0
2009-09-01 13:20:00,20.68,20.74,20.68,20.73,39800.0,20.68,20.74,20.68,20.73,39800.0
2009-09-01 13:25:00,20.73,20.77,20.72,20.76,21600.0,20.73,20.77,20.72,20.76,21600.0
2009-09-01 13:30:00,20.76,20.76,20.69,20.7,20800.0,20.76,20.76,20.69,20.7,20800.0
2009-09-01 13:35:00,20.7,20.73,20.7,20.7,8500.0,20.7,20.73,20.7,20.7,8500.0
2009-09-01 13:40:00,20.7,20.76,20.7,20.76,10700.0,20.7,20.76,20.7,20.76,10700.0
2009-09-01 13:45:00,20.74,20.8,20.74,20.76,12800.0,20.74,20.8,20.74,20.76,12800.0
2009-09-01 13:50:00,20.76,20.8,20.76,20.77,9800.0,20.76,20.8,20.76,20.77,9800.0
2009-09-01 13:55:00,20.77,20.8,20.77,20.78,22200.0,20.77,20.8,20.77,20.78,22200.0
2009-09-01 14:00:00,20.79,20.8,20.77,20.78,20900.0,20.79,20.8,20.77,20.78,20900.0
2009-09-01 14:05:00,20.77,20.79,20.77,20.79,11300.0,20.77,20.79,20.77,20.79,11300.0
2009-09-01 14:10:00,20.79,20.83,20.78,20.81,13800.0,20.79,20.83,20.78,20.81,13800.0
2009-09-01 14:15:00,20.82,20.82,20.78,20.82,22000.0,20.82,20.82,20.78,20.82,22000.0
2009-09-01 14:20:00,20.82,20.83,20.77,20.77,24400.0,20.82,20.83,20.77,20.77,24400.0
2009-09-01 14:25:00,20.77,20.79,20.76,20.78,12300.0,20.77,20.79,20.76,20.78,12300.0
2009-09-01 14:30:00,20.78,20.82,20.77,20.82,14000.0,20.78,20.82,20.77,20.82,14000.0
2009-09-01 14:35:00,20.82,20.85,20.82,20.85,9400.0,20.82,20.85,20.82,20.85,9400.0
2009-09-01 14:40:00,20.84,20.84,20.82,20.83,11500.0,20.84,20.84,20.82,20.83,11500.0
2009-09-01 14:45:00,20.83,20.85,20.82,20.82,14100.0,20.83,20.85,20.82,20.82,14100.0
2009-09-01 14:50:00,20.83,20.86,20.82,20.82,47000.0,20.83,20.86,20.82,20.82,47000.0
2009-09-01 14:55:00,20.82,20.85,20.81,20.83,18300.0,20.82,20.85,20.81,20.83,18300.0
2009-09-01 15:00:00,20.83,20.84,20.83,20.84,9100.0,20.83,20.84,20.83,20.84,9100.0
2009-09-01 15:05:00,20.83,20.84,20.8,20.82,43600.0,20.83,20.84,20.8,20.82,43600.0
2009-09-01 15:10:00,20.82,20.83,20.8,20.83,30300.0,20.82,20.83,20.8,20.83,30300.0
2009-09-01 15:15:00,20.83,20.86,20.82,20.85,11800.0,20.83,20.86,20.82,20.85,11800.0
2009-09-01 15:20:00,20.85,20.86,20.81,20.83,25500.0,20.85,20.86,20.81,20.83,25500.0
2009-09-01 15:25:00,20.83,20.85,20.79,20.79,26100.0,20.83,20.85,20.79,20.79,26100.0
2009-09-01 15:30:00,20.79,20.83,20.78,20.83,28500.0,20.79,20.83,20.78,20.83,28500.0
2009-09-01 15:35:00,20.82,20.84,20.8,20.82,28000.0,20.82,20.84,20.8,20.82,28000.0
2009-09-01 15:40:00,20.81,20.84,20.79,20.81,38800.0,20.81,20.84,20.79,20.81,38800.0
2009-09-01 15:45:00,20.82,20.82,20.8,20.81,31700.0,20.82,20.82,20.8,20.81,31700.0
2009-09-01 15:50:00,20.81,20.81,20.79,20.81,26200.0,20.81,20.81,20.79,20.81,26200.0
2009-09-01 15:55:00,20.81,20.84,20.79,20.8,60400.0,20.81,20.84,20.79,20.8,60400.0
2009-09-02 09:30:00,20.71,20.77,20.67,20.74,15500.0,20.71,20.77,20.67,20.74,15500.0
2009-09-02 09:35:00,20.76,20.79,20.71,20.71,7100.0,20.76,20.79,20.71,20.71,7100.0
2009-09-02 09:40:00,20.72,20.84,20.72,20.83,10800.0,20.72,20.84,20.72,20.83,10800.0
2009-09-02 09:45:00,20.82,20.85,20.79,20.79,10700.0,20.82,20.85,20.79,20.79,10700.0
2009-09-02 09:50:00,20.81,20.85,20.8,20.84,27900.0,20.81,20.85,20.8,20.84,27900.0
2009-09-02 09:55:00,20.83,20.85,20.76,20.76,24300.0,20.83,20.85,20.76,20.76,24300.0
2009-09-02 10:00:00,20.75,20.81,20.7,20.74,18500.0,20.75,20.81,20.7,20.74,18500.0
2009-09-02 10:05:00,20.74,20.81,20.74,20.81,13600.0,20.74,20.81,20.74,20.81,13600.0
2009-09-02 10:10:00,20.81,20.82,20.75,20.8,9100.0,20.81,20.82,20.75,20.8,9100.0
2009-09-02 10:15:00,20.8,20.83,20.78,20.82,8100.0,20.8,20.83,20.78,20.82,8100.0
2009-09-02 10:20:00,20.82,20.82,20.79,20.8,6600.0,20.82,20.82,20.79,20.8,6600.0
2009-09-02 10:25:00,20.79,20.79,20.73,20.73,7300.0,20.79,20.79,20.73,20.73,7300.0
2009-09-02 10:30:00,20.73,20.73,20.65,20.66,16700.0,20.73,20.73,20.65,20.66,16700.0
2009-09-02 10:35:00,20.66,20.71,20.65,20.68,7700.0,20.66,20.71,20.65,20.68,7700.0
2009-09-02 10:40:00,20.69,20.75,20.69,20.75,9000.0,20.69,20.75,20.69,20.75,9000.0
2009-09-02 10:45:00,20.75,20.79,20.74,20.79,17000.0,20.75,20.79,20.74,20.79,17000.0
2009-09-02 10:50:00,20.79,20.79,20.76,20.78,21800.0,20.79,20.79,20.76,20.78,21800.0
2009-09-02 10:55:00,20.79,20.85,20.79,20.85,18200.0,20.79,20.85,20.79,20.85,18200.0
2009-09-02 11:00:00,20.84,20.85,20.8,20.81,18000.0,20.84,20.85,20.8,20.81,18000.0
2009-09-02 11:05:00,20.81,20.86,20.79,20.85,26400.0,20.81,20.86,20.79,20.85,26400.0
2009-09-02 11:10:00,20.85,20.89,20.85,20.85,8900.0,20.85,20.89,20.85,20.85,8900.0
2009-09-02 11:15:00,20.84,20.86,20.82,20.85,8500.0,20.84,20.86,20.82,20.85,8500.0
2009-09-02 11:20:00,20.84,20.88,20.84,20.87,7100.0,20.84,20.88,20.84,20.87,7100.0
2009-09-02 11:25:00,20.86,20.88,20.85,20.86,7600.0,20.86,20.88,20.85,20.86,7600.0
2009-09-02 11:30:00,20.87,20.87,20.79,20.79,15500.0,20.87,20.87,20.79,20.79,15500.0
2009-09-02 11:35:00,20.79,20.8,20.75,20.77,15900.0,20.79,20.8,20.75,20.77,15900.0
2009-09-02 11:40:00,20.76,20.77,20.75,20.75,5400.0,20.76,20.77,20.75,20.75,5400.0
2009-09-02 11:45:00,20.76,20.78,20.75,20.76,9300.0,20.76,20.78,20.75,20.76,9300.0
2009-09-02 11:50:00,20.77,20.82,20.77,20.81,11100.0,20.77,20.82,20.77,20.81,11100.0
2009-09-02 11:55:00,20.81,20.82,20.75,20.76,9200.0,20.81,20.82,20.75,20.76,9200.0
2009-09-02 12:00:00,20.76,20.78,20.73,20.74,9300.0,20.76,20.78,20.73,20.74,9300.0
2009-09-02 12:05:00,20.74,20.77,20.74,20.76,19000.0,20.74,20.77,20.74,20.76,19000.0
2009-09-02 12:10:00,20.76,20.78,20.74,20.74,15800.0,20.76,20.78,20.74,20.74,15800.0
2009-09-02 12:15:00,20.74,20.76,20.73,20.73,4100.0,20.74,20.76,20.73,20.73,4100.0
2009-09-02 12:20:00,20.74,20.81,20.74,20.81,9800.0,20.74,20.81,20.74,20.81,9800.0
2009-09-02 12:25:00,20.81,20.82,20.81,20.82,6500.0,20.81,20.82,20.81,20.82,6500.0
2009-09-02 12:30:00,20.83,20.86,20.83,20.85,8100.0,20.83,20.86,20.83,20.85,8100.0
2009-09-02 12:35:00,20.85,20.88,20.85,20.85,11700.0,20.85,20.88,20.85,20.85,11700.0
2009-09-02 12:40:00,20.86,20.86,20.85,20.85,4500.0,20.86,20.86,20.85,20.85,4500.0
2009-09-02 12:45:00,20.86,20.86,20.84,20.85,7100.0,20.86,20.86,20.84,20.85,7100.0
2009-09-02 12:50:00,20.84,20.85,20.84,20.85,3200.0,20.84,20.85,20.84,20.85,3200.0
2009-09-02 12:55:00,20.85,20.85,20.83,20.83,5600.0,20.85,20.85,20.83,20.83,5600.0
2009-09-02 13:00:00,20.84,20.84,20.83,20.83,5800.0,20.84,20.84,20.83,20.83,5800.0
2009-09-02 13:05:00,20.84,20.84,20.81,20.81,6000.0,20.84,20.84,20.81,20.81,6000.0
2009-09-02 13:10:00,20.81,20.82,20.81,20.81,3300.0,20.81,20.82,20.81,20.81,3300.0
2009-09-02 13:15:00,20.81,20.86,20.81,20.82,18700.0,20.81,20.86,20.81,20.82,18700.0
2009-09-02 13:20:00,20.82,20.82,20.81,20.81,4700.0,20.82,20.82,20.81,20.81,4700.0
2009-09-02 13:25:00,20.81,20.81,20.8,20.8,3900.0,20.81,20.81,20.8,20.8,3900.0
2009-09-02 13:30:00,20.8,20.81,20.8,20.8,9600.0,20.8,20.81,20.8,20.8,9600.0
2009-09-02 13:35:00,20.8,20.81,20.8,20.8,4300.0,20.8,20.81,20.8,20.8,4300.0
2009-09-02 13:40:00,20.8,20.81,20.8,20.8,5700.0,20.8,20.81,20.8,20.8,5700.0
2009-09-02 13:45:00,20.8,20.81,20.79,20.8,9000.0,20.8,20.81,20.79,20.8,9000.0
2009-09-02 13:50:00,20.79,20.8,20.78,20.78,9200.0,20.79,20.8,20.78,20.78,9200.0
2009-09-02 13:55:00,20.79,20.79,20.77,20.77,6600.0,20.79,20.79,20.77,20.77,6600.0
2009-09-02 14:00:00,20.78,20.82,20.77,20.79,16200.0,20.78,20.82,20.77,20.79,16200.0
2009-09-02 14:05:00,20.79,20.81,20.78,20.78,13100.0,20.79,20.81,20.78,20.78,13100.0
2009-09-02 14:10:00,20.78,20.79,20.77,20.78,5000.0,20.78,20.79,20.77,20.78,5000.0
2009-09-02 14:15:00,20.78,20.81,20.78,20.79,10100.0,20.78,20.81,20.78,20.79,10100.0
2009-09-02 14:20:00,20.8,20.8,20.79,20.8,5100.0,20.8,20.8,20.79,20.8,5100.0
2009-09-02 14:25:00,20.79,20.8,20.79,20.79,3000.0,20.79,20.8,20.79,20.79,3000.0
2009-09-02 14:30:00,20.8,20.83,20.8,20.82,10900.0,20.8,20.83,20.8,20.82,10900.0
2009-09-02 14:35:00,20.81,20.82,20.79,20.79,19000.0,20.81,20.82,20.79,20.79,19000.0
2009-09-02 14:40:00,20.8,20.81,20.78,20.79,12700.0,20.8,20.81,20.78,20.79,12700.0
2009-09-02 14:45:00,20.78,20.79,20.78,20.79,7000.0,20.78,20.79,20.78,20.79,7000.0
2009-09-02 14:50:00,20.79,20.8,20.78,20.79,6200.0,20.79,20.8,20.78,20.79,6200.0
2009-09-02 14:55:00,20.79,20.81,20.77,20.78,13700.0,20.79,20.81,20.77,20.78,13700.0
2009-09-02 15:00:00,20.77,20.8,20.76,20.77,6200.0,20.77,20.8,20.76,20.77,6200.0
2009-09-02 15:05:00,20.76,20.8,20.76,20.79,7200.0,20.76,20.8,20.76,20.79,7200.0
2009-09-02 15:10:00,20.79,20.8,20.79,20.79,8200.0,20.79,20.8,20.79,20.79,8200.0
2009-09-02 15:15:00,20.8,20.84,20.8,20.82,30900.0,20.8,20.84,20.8,20.82,30900.0
2009-09-02 15:20:00,20.82,20.83,20.82,20.83,5700.0,20.82,20.83,20.82,20.83,5700.0
2009-09-02 15:25:00,20.83,20.84,20.78,20.79,32200.0,20.83,20.84,20.78,20.79,32200.0
2009-09-02 15:30:00,20.79,20.82,20.79,20.82,34600.0,20.79,20.82,20.79,20.82,34600.0
2009-09-02 15:35:00,20.81,20.84,20.81,20.83,23100.0,20.81,20.84,20.81,20.83,23100.0
2009-09-02 15:40:00,20.83,20.83,20.79,20.79,34300.0,20.83,20.83,20.79,20.79,34300.0
2009-09-02 15:45:00,20.79,20.8,20.78,20.78,23300.0,20.79,20.8,20.78,20.78,23300.0
2009-09-02 15:50:00,20.78,20.81,20.77,20.77,62200.0,20.78,20.81,20.77,20.77,62200.0
2009-09-02 15:55:00,20.77,20.78,20.72,20.75,77000.0,20.77,20.78,20.72,20.75,77000.0
2009-09-03 09:30:00,20.8,20.81,20.67,20.8,13200.0,20.8,20.81,20.67,20.8,13200.0
2009-09-03 09:35:00,20.81,20.81,20.68,20.73,4900.0,20.81,20.81,20.68,20.73,4900.0
2009-09-03 09:40:00,20.75,20.76,20.67,20.69,8900.0,20.75,20.76,20.67,20.69,8900.0
2009-09-03 09:45:00,20.7,20.72,20.66,20.66,13400.0,20.7,20.72,20.66,20.66,13400.0
2009-09-03 09:50:00,20.68,20.7,20.66,20.68,9900.0,20.68,20.7,20.66,20.68,9900.0
2009-09-03 09:55:00,20.68,20.68,20.58,20.61,22500.0,20.68,20.68,20.58,20.61,22500.0
2009-09-03 10:00:00,20.6,20.67,20.57,20.64,28900.0,20.6,20.67,20.57,20.64,28900.0
2009-09-03 10:05:00,20.64,20.64,20.56,20.61,10400.0,20.64,20.64,20.56,20.61,10400.0
2009-09-03 10:10:00,20.62,20.66,20.6,20.65,8200.0,20.62,20.66,20.6,20.65,8200.0
2009-09-03 10:15:00,20.64,20.69,20.62,20.67,14100.0,20.64,20.69,20.62,20.67,14100.0
2009-09-03 10:20:00,20.67,20.69,20.6,20.65,12700.0,20.67,20.69,20.6,20.65,12700.0
2009-09-03 10:25:00,20.65,20.69,20.63,20.68,8100.0,20.65,20.69,20.63,20.68,8100.0
2009-09-03 10:30:00,20.68,20.72,20.67,20.71,6000.0,20.68,20.72,20.67,20.71,6000.0
2009-09-03 10:35:00,20.71,20.74,20.68,20.73,5100.0,20.71,20.74,20.68,20.73,5100.0
2009-09-03 10:40:00,20.73,20.78,20.73,20.78,12700.0,20.73,20.78,20.73,20.78,12700.0
2009-09-03 10:45:00,20.79,20.8,20.78,20.78,8600.0,20.79,20.8,20.78,20.78,8600.0
2009-09-03 10:50:00,20.78,20.81,20.78,20.79,9100.0,20.78,20.81,20.78,20.79,9100.0
2009-09-03 10:55:00,20.8,20.8,20.77,20.8,10300.0,20.8,20.8,20.77,20.8,10300.0
2009-09-03 11:00:00,20.8,20.83,20.8,20.81,8600.0,20.8,20.83,20.8,20.81,8600.0
2009-09-03 11:05:00,20.8,20.83,20.8,20.82,7700.0,20.8,20.83,20.8,20.82,7700.0
2009-09-03 11:10:00,20.83,20.83,20.79,20.8,7500.0,20.83,20.83,20.79,20.8,7500.0
2009-09-03 11:15:00,20.79,20.83,20.79,20.81,10700.0,20.79,20.83,20.79,20.81,10700.0
2009-09-03 11:20:00,20.82,20.84,20.81,20.84,7000.0,20.82,20.84,20.81,20.84,7000.0
2009-09-03 11:25:00,20.83,20.85,20.83,20.85,8200.0,20.83,20.85,20.83,20.85,8200.0
2009-09-03 11:30:00,20.84,20.88,20.84,20.86,21400.0,20.84,20.88,20.84,20.86,21400.0
2009-09-03 11:35:00,20.86,20.89,20.85,20.89,15500.0,20.86,20.89,20.85,20.89,15500.0
2009-09-03 11:40:00,20.89,20.91,20.88,20.9,10800.0,20.89,20.91,20.88,20.9,10800.0
2009-09-03 11:45:00,20.9,20.95,20.9,20.95,16500.0,20.9,20.95,20.9,20.95,16500.0
2009-09-03 11:50:00,20.94,20.96,20.94,20.95,20100.0,20.94,20.96,20.94,20.95,20100.0
2009-09-03 11:55:00,20.95,20.96,20.94,20.95,21300.0,20.95,20.96,20.94,20.95,21300.0
2009-09-03 12:00:00,20.95,20.99,20.95,20.99,21000.0,20.95,20.99,20.95,20.99,21000.0
2009-09-03 12:05:00,20.99,21.01,20.98,21.0,59000.0,20.99,21.01,20.98,21.0,59000.0
2009-09-03 12:10:00,21.0,21.05,21.0,21.05,28800.0,21.0,21.05,21.0,21.05,28800.0
2009-09-03 12:15:00,21.04,21.06,21.03,21.03,12800.0,21.04,21.06,21.03,21.03,12800.0
2009-09-03 12:20:00,21.03,21.05,21.02,21.05,8500.0,21.03,21.05,21.02,21.05,8500.0
2009-09-03 12:25:00,21.04,21.06,21.0,21.01,14300.0,21.04,21.06,21.0,21.01,14300.0
2009-09-03 12:30:00,21.0,21.01,21.0,21.0,7900.0,21.0,21.01,21.0,21.0,7900.0
2009-09-03 12:35:00,21.01,21.02,21.0,21.02,9600.0,21.01,21.02,21.0,21.02,9600.0
2009-09-03 12:40:00,21.03,21.04,21.0,21.0,14400.0,21.03,21.04,21.0,21.0,14400.0
2009-09-03 12:45:00,21.0,21.03,21.0,21.03,11900.0,21.0,21.03,21.0,21.03,11900.0
2009-09-03 12:50:00,21.02,21.03,21.0,21.0,9900.0,21.02,21.03,21.0,21.0,9900.0
2009-09-03 12:55:00,21.0,21.03,21.0,21.03,15600.0,21.0,21.03,21.0,21.03,15600.0
2009-09-03 13:00:00,21.02,21.04,21.0,21.04,37700.0,21.02,21.04,21.0,21.04,37700.0
2009-09-03 13:05:00,21.04,21.04,21.03,21.04,7700.0,21.04,21.04,21.03,21.04,7700.0
2009-09-03 13:10:00,21.04,21.04,21.0,21.01,15000.0,21.04,21.04,21.0,21.01,15000.0
2009-09-03 13:15:00,21.0,21.01,20.99,21.0,16800.0,21.0,21.01,20.99,21.0,16800.0
2009-09-03 13:20:00,20.99,21.01,20.99,21.0,20500.0,20.99,21.01,20.99,21.0,20500.0
2009-09-03 13:25:00,21.0,21.0,20.99,21.0,8400.0,21.0,21.0,20.99,21.0,8400.0
2009-09-03 13:30:00,21.0,21.02,21.0,21.02,16700.0,21.0,21.02,21.0,21.02,16700.0
2009-09-03 13:35:00,21.02,21.02,21.01,21.02,8200.0,21.02,21.02,21.01,21.02,8200.0
2009-09-03 13:40:00,21.01,21.04,21.01,21.03,7300.0,21.01,21.04,21.01,21.03,7300.0
2009-09-03 13:45:00,21.03,21.04,21.01,21.03,15100.0,21.03,21.04,21.01,21.03,15100.0
2009-09-03 13:50:00,21.04,21.04,21.01,21.01,5600.0,21.04,21.04,21.01,21.01,5600.0
2009-09-03 13:55:00,21.02,21.06,21.01,21.03,17400.0,21.02,21.06,21.01,21.03,17400.0
2009-09-03 14:00:00,21.03,21.03,21.02,21.02,7000.0,21.03,21.03,21.02,21.02,7000.0
2009-09-03 14:05:00,21.03,21.03,21.02,21.03,3900.0,21.03,21.03,21.02,21.03,3900.0
2009-09-03 14:10:00,21.03,21.03,20.99,20.99,7700.0,21.03,21.03,20.99,20.99,7700.0
2009-09-03 14:15:00,20.99,20.99,20.97,20.98,7300.0,20.99,20.99,20.97,20.98,7300.0
2009-09-03 14:20:00,20.98,20.99,20.94,20.94,28500.0,20.98,20.99,20.94,20.94,28500.0
2009-09-03 14:25:00,20.95,20.96,20.93,20.96,10200.0,20.95,20.96,20.93,20.96,10200.0
2009-09-03 14:30:00,20.96,20.97,20.95,20.96,14500.0,20.96,20.97,20.95,20.96,14500.0
2009-09-03 14:35:00,20.97,20.98,20.94,20.94,12600.0,20.97,20.98,20.94,20.94,12600.0
2009-09-03 14:40:00,20.95,20.95,20.92,20.92,13700.0,20.95,20.95,20.92,20.92,13700.0
2009-09-03 14:45:00,20.93,20.96,20.92,20.94,13000.0,20.93,20.96,20.92,20.94,13000.0
2009-09-03 14:50:00,20.94,20.94,20.93,20.94,6500.0,20.94,20.94,20.93,20.94,6500.0
2009-09-03 14:55:00,20.93,20.94,20.93,20.94,9700.0,20.93,20.94,20.93,20.94,9700.0
2009-09-03 15:00:00,20.94,20.94,20.9,20.91,27000.0,20.94,20.94,20.9,20.91,27000.0
2009-09-03 15:05:00,20.9,20.91,20.87,20.87,18500.0,20.9,20.91,20.87,20.87,18500.0
2009-09-03 15:10:00,20.88,20.9,20.87,20.89,27900.0,20.88,20.9,20.87,20.89,27900.0
2009-09-03 15:15:00,20.9,20.9,20.85,20.86,23800.0,20.9,20.9,20.85,20.86,23800.0
2009-09-03 15:20:00,20.87,20.88,20.86,20.86,19200.0,20.87,20.88,20.86,20.86,19200.0
2009-09-03 15:25:00,20.87,20.9,20.84,20.9,13800.0,20.87,20.9,20.84,20.9,13800.0
2009-09-03 15:30:00,20.89,20.91,20.88,20.89,40900.0,20.89,20.91,20.88,20.89,40900.0
2009-09-03 15:35:00,20.89,20.9,20.87,20.89,49500.0,20.89,20.9,20.87,20.89,49500.0
2009-09-03 15:40:00,20.89,20.92,20.88,20.91,25400.0,20.89,20.92,20.88,20.91,25400.0
2009-09-03 15:45:00,20.91,20.92,20.9,20.92,23400.0,20.91,20.92,20.9,20.92,23400.0
2009-09-03 15:50:00,20.92,20.93,20.9,20.93,62000.0,20.92,20.93,20.9,20.93,62000.0
2009-09-03 15:55:00,20.92,20.95,20.92,20.94,47300.0,20.92,20.95,20.92,20.94,47300.0
2009-09-04 09:30:00,20.99,20.99,20.88,20.94,21300.0,20.99,20.99,20.88,20.94,21300.0
2009-09-04 09:35:00,20.93,21.04,20.93,21.01,9600.0,20.93,21.04,20.93,21.01,9600.0
2009-09-04 09:40:00,21.03,21.09,21.0,21.09,6200.0,21.03,21.09,21.0,21.09,6200.0
2009-09-04 09:45:00,21.08,21.08,21.01,21.03,4200.0,21.08,21.08,21.01,21.03,4200.0
2009-09-04 09:50:00,21.03,21.04,20.98,21.01,7400.0,21.03,21.04,20.98,21.01,7400.0
2009-09-04 09:55:00,21.03,21.08,21.03,21.05,16200.0,21.03,21.08,21.03,21.05,16200.0
2009-09-04 10:00:00,21.04,21.12,21.04,21.1,15400.0,21.04,21.12,21.04,21.1,15400.0
2009-09-04 10:05:00,21.09,21.14,21.08,21.13,7800.0,21.09,21.14,21.08,21.13,7800.0
2009-09-04 10:10:00,21.13,21.18,21.13,21.18,14200.0,21.13,21.18,21.13,21.18,14200.0
2009-09-04 10:15:00,21.18,21.2,21.18,21.18,12800.0,21.18,21.2,21.18,21.18,12800.0
2009-09-04 10:20:00,21.18,21.22,21.18,21.19,10100.0,21.18,21.22,21.18,21.19,10100.0
2009-09-04 10:25:00,21.19,21.23,21.19,21.23,6200.0,21.19,21.23,21.19,21.23,6200.0
2009-09-04 10:30:00,21.23,21.25,21.22,21.23,10400.0,21.23,21.25,21.22,21.23,10400.0
2009-09-04 10:35:00,21.24,21.25,21.22,21.23,15000.0,21.24,21.25,21.22,21.23,15000.0
2009-09-04 10:40:00,21.24,21.25,21.23,21.23,8200.0,21.24,21.25,21.23,21.23,8200.0
2009-09-04 10:45:00,21.24,21.25,21.24,21.25,3800.0,21.24,21.25,21.24,21.25,3800.0
2009-09-04 10:50:00,21.25,21.25,21.24,21.24,4800.0,21.25,21.25,21.24,21.24,4800.0
2009-09-04 10:55:00,21.24,21.25,21.24,21.24,3300.0,21.24,21.25,21.24,21.24,3300.0
2009-09-04 11:00:00,21.25,21.25,21.22,21.22,13500.0,21.25,21.25,21.22,21.22,13500.0
2009-09-04 11:05:00,21.22,21.23,21.22,21.22,5900.0,21.22,21.23,21.22,21.22,5900.0
2009-09-04 11:10:00,21.22,21.23,21.18,21.18,11100.0,21.22,21.23,21.18,21.18,11100.0
2009-09-04 11:15:00,21.18,21.19,21.14,21.14,13100.0,21.18,21.19,21.14,21.14,13100.0
2009-09-04 11:20:00,21.15,21.17,21.11,21.16,24400.0,21.15,21.17,21.11,21.16,24400.0
2009-09-04 11:25:00,21.16,21.17,21.16,21.16,7100.0,21.16,21.17,21.16,21.16,7100.0
2009-09-04 11:30:00,21.17,21.19,21.16,21.19,10100.0,21.17,21.19,21.16,21.19,10100.0
2009-09-04 11:35:00,21.19,21.22,21.19,21.21,7900.0,21.19,21.22,21.19,21.21,7900.0
2009-09-04 11:40:00,21.2,21.22,21.2,21.21,3000.0,21.2,21.22,21.2,21.21,3000.0
2009-09-04 11:45:00,21.21,21.22,21.2,21.22,9400.0,21.21,21.22,21.2,21.22,9400.0
2009-09-04 11:50:00,21.22,21.22,21.21,21.21,6100.0,21.22,21.22,21.21,21.21,6100.0
2009-09-04 11:55:00,21.21,21.24,21.19,21.24,12100.0,21.21,21.24,21.19,21.24,12100.0
2009-09-04 12:00:00,21.24,21.25,21.24,21.24,3800.0,21.24,21.25,21.24,21.24,3800.0
2009-09-04 12:05:00,21.24,21.28,21.24,21.28,17300.0,21.24,21.28,21.24,21.28,17300.0
2009-09-04 12:10:00,21.28,21.3,21.28,21.3,4900.0,21.28,21.3,21.28,21.3,4900.0
2009-09-04 12:15:00,21.3,21.33,21.29,21.29,29300.0,21.3,21.33,21.29,21.29,29300.0
2009-09-04 12:20:00,21.29,21.31,21.29,21.31,5800.0,21.29,21.31,21.29,21.31,5800.0
2009-09-04 12:25:00,21.31,21.33,21.31,21.33,4700.0,21.31,21.33,21.31,21.33,4700.0
2009-09-04 12:30:00,21.33,21.34,21.31,21.34,11200.0,21.33,21.34,21.31,21.34,11200.0
2009-09-04 12:35:00,21.33,21.35,21.33,21.35,9800.0,21.33,21.35,21.33,21.35,9800.0
2009-09-04 12:40:00,21.36,21.36,21.35,21.35,4300.0,21.36,21.36,21.35,21.35,4300.0
2009-09-04 12:45:00,21.36,21.36,21.35,21.35,4000.0,21.36,21.36,21.35,21.35,4000.0
2009-09-04 12:50:00,21.36,21.38,21.34,21.34,12800.0,21.36,21.38,21.34,21.34,12800.0
2009-09-04 12:55:00,21.34,21.35,21.33,21.34,6500.0,21.34,21.35,21.33,21.34,6500.0
2009-09-04 13:00:00,21.34,21.35,21.32,21.32,8200.0,21.34,21.35,21.32,21.32,8200.0
2009-09-04 13:05:00,21.32,21.34,21.32,21.32,7100.0,21.32,21.34,21.32,21.32,7100.0
2009-09-04 13:10:00,21.31,21.32,21.29,21.29,7300.0,21.31,21.32,21.29,21.29,7300.0
2009-09-04 13:15:00,21.3,21.34,21.29,21.34,8200.0,21.3,21.34,21.29,21.34,8200.0
2009-09-04 13:20:00,21.35,21.39,21.34,21.38,10100.0,21.35,21.39,21.34,21.38,10100.0
2009-09-04 13:25:00,21.38,21.38,21.35,21.35,8000.0,21.38,21.38,21.35,21.35,8000.0
2009-09-04 13:30:00,21.35,21.38,21.35,21.38,12400.0,21.35,21.38,21.35,21.38,12400.0
2009-09-04 13:35:00,21.38,21.38,21.35,21.35,7100.0,21.38,21.38,21.35,21.35,7100.0
2009-09-04 13:40:00,21.35,21.36,21.31,21.32,11900.0,21.35,21.36,21.31,21.32,11900.0
2009-09-04 13:45:00,21.31,21.35,21.31,21.34,11200.0,21.31,21.35,21.31,21.34,11200.0
2009-09-04 13:50:00,21.34,21.34,21.33,21.33,5000.0,21.34,21.34,21.33,21.33,5000.0
2009-09-04 13:55:00,21.34,21.34,21.32,21.32,11200.0,21.34,21.34,21.32,21.32,11200.0
2009-09-04 14:00:00,21.32,21.36,21.32,21.35,12000.0,21.32,21.36,21.32,21.35,12000.0
2009-09-04 14:05:00,21.34,21.34,21.32,21.32,7600.0,21.34,21.34,21.32,21.32,7600.0
2009-09-04 14:10:00,21.32,21.35,21.32,21.35,9800.0,21.32,21.35,21.32,21.35,9800.0
2009-09-04 14:15:00,21.35,21.36,21.34,21.36,7400.0,21.35,21.36,21.34,21.36,7400.0
2009-09-04 14:20:00,21.35,21.36,21.35,21.35,3400.0,21.35,21.36,21.35,21.35,3400.0
2009-09-04 14:25:00,21.35,21.36,21.34,21.34,10800.0,21.35,21.36,21.34,21.34,10800.0
2009-09-04 14:30:00,21.34,21.34,21.33,21.33,5000.0,21.34,21.34,21.33,21.33,5000.0
2009-09-04 14:35:00,21.33,21.36,21.33,21.34,17300.0,21.33,21.36,21.33,21.34,17300.0
2009-09-04 14:40:00,21.34,21.35,21.33,21.34,6700.0,21.34,21.35,21.33,21.34,6700.0
2009-09-04 14:45:00,21.35,21.37,21.35,21.35,12400.0,21.35,21.37,21.35,21.35,12400.0
2009-09-04 14:50:00,21.35,21.37,21.34,21.36,28000.0,21.35,21.37,21.34,21.36,28000.0
2009-09-04 14:55:00,21.37,21.39,21.35,21.39,42100.0,21.37,21.39,21.35,21.39,42100.0
2009-09-04 15:00:00,21.39,21.4,21.38,21.4,12700.0,21.39,21.4,21.38,21.4,12700.0
2009-09-04 15:05:00,21.39,21.4,21.33,21.33,18900.0,21.39,21.4,21.33,21.33,18900.0
2009-09-04 15:10:00,21.33,21.35,21.33,21.35,25300.0,21.33,21.35,21.33,21.35,25300.0
2009-09-04 15:15:00,21.34,21.38,21.34,21.37,30100.0,21.34,21.38,21.34,21.37,30100.0
2009-09-04 15:20:00,21.37,21.4,21.36,21.39,49100.0,21.37,21.4,21.36,21.39,49100.0
2009-09-04 15:25:00,21.39,21.42,21.38,21.41,17100.0,21.39,21.42,21.38,21.41,17100.0
2009-09-04 15:30:00,21.41,21.42,21.38,21.4,25600.0,21.41,21.42,21.38,21.4,25600.0
2009-09-04 15:35:00,21.4,21.43,21.39,21.43,12800.0,21.4,21.43,21.39,21.43,12800.0
2009-09-04 15:40:00,21.43,21.44,21.41,21.43,13400.0,21.43,21.44,21.41,21.43,13400.0
2009-09-04 15:45:00,21.43,21.45,21.42,21.44,34500.0,21.43,21.45,21.42,21.44,34500.0
2009-09-04 15:50:00,21.44,21.48,21.44,21.47,32900.0,21.44,21.48,21.44,21.47,32900.0
2009-09-04 15:55:00,21.47,21.49,21.45,21.47,37500.0,21.47,21.49,21.45,21.47,37500.0
2009-09-08 09:30:00,21.42,21.5,21.41,21.47,46800.0,21.42,21.5,21.41,21.47,46800.0
2009-09-08 09:35:00,21.46,21.49,21.43,21.43,28500.0,21.46,21.49,21.43,21.43,28500.0
2009-09-08 09:40:00,21.44,21.46,21.37,21.44,16500.0,21.44,21.46,21.37,21.44,16500.0
2009-09-08 09:45:00,21.46,21.46,21.38,21.43,12900.0,21.46,21.46,21.38,21.43,12900.0
2009-09-08 09:50:00,21.44,21.48,21.41,21.47,12800.0,21.44,21.48,21.41,21.47,12800.0
2009-09-08 09:55:00,21.48,21.48,21.42,21.47,34800.0,21.48,21.48,21.42,21.47,34800.0
2009-09-08 10:00:00,21.47,21.48,21.43,21.46,29200.0,21.47,21.48,21.43,21.46,29200.0
2009-09-08 10:05:00,21.46,21.47,21.42,21.47,29600.0,21.46,21.47,21.42,21.47,29600.0
2009-09-08 10:10:00,21.47,21.5,21.47,21.48,16500.0,21.47,21.5,21.47,21.48,16500.0
2009-09-08 10:15:00,21.48,21.49,21.46,21.46,12900.0,21.48,21.49,21.46,21.46,12900.0
2009-09-08 10:20:00,21.46,21.5,21.46,21.5,18800.0,21.46,21.5,21.46,21.5,18800.0
2009-09-08 10:25:00,21.49,21.52,21.48,21.49,34000.0,21.49,21.52,21.48,21.49,34000.0
2009-09-08 10:30:00,21.5,21.55,21.49,21.54,24500.0,21.5,21.55,21.49,21.54,24500.0
2009-09-08 10:35:00,21.54,21.57,21.54,21.57,8000.0,21.54,21.57,21.54,21.57,8000.0
2009-09-08 10:40:00,21.56,21.57,21.47,21.47,36300.0,21.56,21.57,21.47,21.47,36300.0
2009-09-08 10:45:00,21.47,21.49,21.44,21.48,35600.0,21.47,21.49,21.44,21.48,35600.0
2009-09-08 10:50:00,21.48,21.54,21.47,21.49,26900.0,21.48,21.54,21.47,21.49,26900.0
2009-09-08 10:55:00,21.5,21.52,21.47,21.49,20700.0,21.5,21.52,21.47,21.49,20700.0
2009-09-08 11:00:00,21.48,21.52,21.45,21.48,33700.0,21.48,21.52,21.45,21.48,33700.0
2009-09-08 11:05:00,21.48,21.49,21.45,21.48,38300.0,21.48,21.49,21.45,21.48,38300.0
2009-09-08 11:10:00,21.47,21.52,21.47,21.52,9500.0,21.47,21.52,21.47,21.52,9500.0
2009-09-08 11:15:00,21.52,21.56,21.51,21.56,10000.0,21.52,21.56,21.51,21.56,10000.0
2009-09-08 11:20:00,21.56,21.58,21.55,21.56,12400.0,21.56,21.58,21.55,21.56,12400.0
2009-09-08 11:25:00,21.57,21.6,21.56,21.57,13200.0,21.57,21.6,21.56,21.57,13200.0
2009-09-08 11:30:00,21.56,21.57,21.54,21.56,13800.0,21.56,21.57,21.54,21.56,13800.0
2009-09-08 11:35:00,21.55,21.6,21.54,21.59,29100.0,21.55,21.6,21.54,21.59,29100.0
2009-09-08 11:40:00,21.59,21.63,21.59,21.59,20400.0,21.59,21.63,21.59,21.59,20400.0
2009-09-08 11:45:00,21.59,21.62,21.58,21.62,12900.0,21.59,21.62,21.58,21.62,12900.0
2009-09-08 11:50:00,21.63,21.63,21.58,21.62,17900.0,21.63,21.63,21.58,21.62,17900.0
2009-09-08 11:55:00,21.62,21.63,21.61,21.62,20800.0,21.62,21.63,21.61,21.62,20800.0
2009-09-08 12:00:00,21.63,21.63,21.6,21.63,11200.0,21.63,21.63,21.6,21.63,11200.0
2009-09-08 12:05:00,21.62,21.68,21.62,21.66,18900.0,21.62,21.68,21.62,21.66,18900.0
2009-09-08 12:10:00,21.66,21.69,21.65,21.69,9400.0,21.66,21.69,21.65,21.69,9400.0
2009-09-08 12:15:00,21.68,21.72,21.68,21.7,26100.0,21.68,21.72,21.68,21.7,26100.0
2009-09-08 12:20:00,21.7,21.71,21.67,21.68,13500.0,21.7,21.71,21.67,21.68,13500.0
2009-09-08 12:25:00,21.69,21.72,21.68,21.69,15800.0,21.69,21.72,21.68,21.69,15800.0
2009-09-08 12:30:00,21.69,21.7,21.65,21.66,9600.0,21.69,21.7,21.65,21.66,9600.0
2009-09-08 12:35:00,21.67,21.67,21.65,21.67,13000.0,21.67,21.67,21.65,21.67,13000.0
2009-09-08 12:40:00,21.67,21.7,21.67,21.68,12100.0,21.67,21.7,21.67,21.68,12100.0
2009-09-08 12:45:00,21.68,21.69,21.64,21.64,6800.0,21.68,21.69,21.64,21.64,6800.0
2009-09-08 12:50:00,21.64,21.67,21.64,21.66,9800.0,21.64,21.67,21.64,21.66,9800.0
2009-09-08 12:55:00,21.66,21.67,21.65,21.67,7600.0,21.66,21.67,21.65,21.67,7600.0
2009-09-08 13:00:00,21.66,21.67,21.63,21.66,31400.0,21.66,21.67,21.63,21.66,31400.0
2009-09-08 13:05:00,21.66,21.68,21.64,21.64,15100.0,21.66,21.68,21.64,21.64,15100.0
2009-09-08 13:10:00,21.64,21.64,21.62,21.63,8800.0,21.64,21.64,21.62,21.63,8800.0
2009-09-08 13:15:00,21.63,21.68,21.62,21.68,11900.0,21.63,21.68,21.62,21.68,11900.0
2009-09-08 13:20:00,21.68,21.71,21.67,21.7,8000.0,21.68,21.71,21.67,21.7,8000.0
2009-09-08 13:25:00,21.7,21.71,21.66,21.66,10600.0,21.7,21.71,21.66,21.66,10600.0
2009-09-08 13:30:00,21.67,21.69,21.67,21.69,4500.0,21.67,21.69,21.67,21.69,4500.0
2009-09-08 13:35:00,21.69,21.69,21.66,21.67,7600.0,21.69,21.69,21.66,21.67,7600.0
2009-09-08 13:40:00,21.66,21.72,21.66,21.69,11700.0,21.66,21.72,21.66,21.69,11700.0
2009-09-08 13:45:00,21.69,21.69,21.65,21.65,8000.0,21.69,21.69,21.65,21.65,8000.0
2009-09-08 13:50:00,21.66,21.69,21.64,21.68,10600.0,21.66,21.69,21.64,21.68,10600.0
2009-09-08 13:55:00,21.68,21.72,21.68,21.72,11800.0,21.68,21.72,21.68,21.72,11800.0
2009-09-08 14:00:00,21.72,21.72,21.68,21.68,10800.0,21.72,21.72,21.68,21.68,10800.0
2009-09-08 14:05:00,21.68,21.7,21.68,21.7,16000.0,21.68,21.7,21.68,21.7,16000.0
2009-09-08 14:10:00,21.7,21.7,21.69,21.69,9800.0,21.7,21.7,21.69,21.69,9800.0
2009-09-08 14:15:00,21.69,21.7,21.65,21.68,17800.0,21.69,21.7,21.65,21.68,17800.0
2009-09-08 14:20:00,21.68,21.71,21.67,21.7,13400.0,21.68,21.71,21.67,21.7,13400.0
2009-09-08 14:25:00,21.7,21.7,21.66,21.68,11500.0,21.7,21.7,21.66,21.68,11500.0
2009-09-08 14:30:00,21.69,21.72,21.68,21.69,19700.0,21.69,21.72,21.68,21.69,19700.0
2009-09-08 14:35:00,21.7,21.7,21.68,21.7,18500.0,21.7,21.7,21.68,21.7,18500.0
2009-09-08 14:40:00,21.71,21.72,21.69,21.72,12800.0,21.71,21.72,21.69,21.72,12800.0
2009-09-08 14:45:00,21.72,21.73,21.69,21.72,16400.0,21.72,21.73,21.69,21.72,16400.0
2009-09-08 14:50:00,21.72,21.73,21.7,21.71,13200.0,21.72,21.73,21.7,21.71,13200.0
2009-09-08 14:55:00,21.71,21.74,21.7,21.72,14200.0,21.71,21.74,21.7,21.72,14200.0
2009-09-08 15:00:00,21.72,21.73,21.68,21.71,18100.0,21.72,21.73,21.68,21.71,18100.0
2009-09-08 15:05:00,21.71,21.71,21.66,21.66,19000.0,21.71,21.71,21.66,21.66,19000.0
2009-09-08 15:10:00,21.67,21.68,21.66,21.67,11200.0,21.67,21.68,21.66,21.67,11200.0
2009-09-08 15:15:00,21.67,21.72,21.67,21.7,29700.0,21.67,21.72,21.67,21.7,29700.0
2009-09-08 15:20:00,21.7,21.74,21.68,21.74,21500.0,21.7,21.74,21.68,21.74,21500.0
2009-09-08 15:25:00,21.73,21.74,21.7,21.73,33400.0,21.73,21.74,21.7,21.73,33400.0
2009-09-08 15:30:00,21.73,21.75,21.71,21.75,21200.0,21.73,21.75,21.71,21.75,21200.0
2009-09-08 15:35:00,21.75,21.75,21.72,21.74,22800.0,21.75,21.75,21.72,21.74,22800.0
2009-09-08 15:40:00,21.73,21.75,21.71,21.74,28500.0,21.73,21.75,21.71,21.74,28500.0
2009-09-08 15:45:00,21.74,21.75,21.72,21.74,31900.0,21.74,21.75,21.72,21.74,31900.0
2009-09-08 15:50:00,21.74,21.75,21.72,21.73,56200.0,21.74,21.75,21.72,21.73,56200.0
2009-09-08 15:55:00,21.72,21.75,21.72,21.74,75700.0,21.72,21.75,21.72,21.74,75700.0
2009-09-09 09:30:00,21.8,21.8,21.63,21.66,22400.0,21.8,21.8,21.63,21.66,22400.0
2009-09-09 09:35:00,21.67,21.7,21.65,21.68,5600.0,21.67,21.7,21.65,21.68,5600.0
2009-09-09 09:40:00,21.68,21.71,21.67,21.7,6100.0,21.68,21.71,21.67,21.7,6100.0
2009-09-09 09:45:00,21.69,21.73,21.67,21.67,11700.0,21.69,21.73,21.67,21.67,11700.0
2009-09-09 09:50:00,21.65,21.71,21.65,21.69,11600.0,21.65,21.71,21.65,21.69,11600.0
2009-09-09 09:55:00,21.69,21.71,21.68,21.68,16700.0,21.69,21.71,21.68,21.68,16700.0
2009-09-09 10:00:00,21.68,21.72,21.67,21.7,24000.0,21.68,21.72,21.67,21.7,24000.0
2009-09-09 10:05:00,21.69,21.71,21.67,21.7,13700.0,21.69,21.71,21.67,21.7,13700.0
2009-09-09 10:10:00,21.7,21.7,21.66,21.68,19900.0,21.7,21.7,21.66,21.68,19900.0
2009-09-09 10:15:00,21.68,21.75,21.67,21.74,23000.0,21.68,21.75,21.67,21.74,23000.0
2009-09-09 10:20:00,21.75,21.76,21.69,21.7,15200.0,21.75,21.76,21.69,21.7,15200.0
2009-09-09 10:25:00,21.7,21.72,21.7,21.71,14900.0,21.7,21.72,21.7,21.71,14900.0
2009-09-09 10:30:00,21.7,21.76,21.7,21.75,9100.0,21.7,21.76,21.7,21.75,9100.0
2009-09-09 10:35:00,21.74,21.79,21.74,21.79,10000.0,21.74,21.79,21.74,21.79,10000.0
2009-09-09 10:40:00,21.79,21.8,21.77,21.8,7100.0,21.79,21.8,21.77,21.8,7100.0
2009-09-09 10:45:00,21.8,21.8,21.78,21.79,6400.0,21.8,21.8,21.78,21.79,6400.0
2009-09-09 10:50:00,21.79,21.8,21.78,21.79,6700.0,21.79,21.8,21.78,21.79,6700.0
2009-09-09 10:55:00,21.8,21.82,21.78,21.8,18100.0,21.8,21.82,21.78,21.8,18100.0
2009-09-09 11:00:00,21.8,21.83,21.8,21.82,10100.0,21.8,21.83,21.8,21.82,10100.0
2009-09-09 11:05:00,21.82,21.83,21.8,21.81,42200.0,21.82,21.83,21.8,21.81,42200.0
2009-09-09 11:10:00,21.8,21.82,21.79,21.81,130100.0,21.8,21.82,21.79,21.81,130100.0
2009-09-09 11:15:00,21.81,21.84,21.81,21.84,16100.0,21.81,21.84,21.81,21.84,16100.0
2009-09-09 11:20:00,21.83,21.89,21.83,21.88,13900.0,21.83,21.89,21.83,21.88,13900.0
2009-09-09 11:25:00,21.89,21.9,21.88,21.89,7900.0,21.89,21.9,21.88,21.89,7900.0
2009-09-09 11:30:00,21.89,21.95,21.89,21.95,37400.0,21.89,21.95,21.89,21.95,37400.0
2009-09-09 11:35:00,21.95,21.96,21.91,21.96,9100.0,21.95,21.96,21.91,21.96,9100.0
2009-09-09 11:40:00,21.96,21.98,21.94,21.97,9300.0,21.96,21.98,21.94,21.97,9300.0
2009-09-09 11:45:00,21.98,21.98,21.96,21.96,9000.0,21.98,21.98,21.96,21.96,9000.0
2009-09-09 11:50:00,21.97,21.97,21.94,21.94,7500.0,21.97,21.97,21.94,21.94,7500.0
2009-09-09 11:55:00,21.95,21.97,21.93,21.96,6900.0,21.95,21.97,21.93,21.96,6900.0
2009-09-09 12:00:00,21.96,21.97,21.93,21.94,11500.0,21.96,21.97,21.93,21.94,11500.0
2009-09-09 12:05:00,21.95,21.95,21.93,21.94,25300.0,21.95,21.95,21.93,21.94,25300.0
2009-09-09 12:10:00,21.94,21.95,21.93,21.94,8000.0,21.94,21.95,21.93,21.94,8000.0
2009-09-09 12:15:00,21.94,21.94,21.92,21.92,8800.0,21.94,21.94,21.92,21.92,8800.0
2009-09-09 12:20:00,21.93,21.93,21.92,21.93,3800.0,21.93,21.93,21.92,21.93,3800.0
2009-09-09 12:25:00,21.94,21.94,21.93,21.93,3000.0,21.94,21.94,21.93,21.93,3000.0
2009-09-09 12:30:00,21.94,21.94,21.93,21.94,2000.0,21.94,21.94,21.93,21.94,2000.0
2009-09-09 12:35:00,21.94,21.97,21.93,21.96,7100.0,21.94,21.97,21.93,21.96,7100.0
2009-09-09 12:40:00,21.96,21.97,21.95,21.95,6500.0,21.96,21.97,21.95,21.95,6500.0
2009-09-09 12:45:00,21.96,21.96,21.95,21.96,6100.0,21.96,21.96,21.95,21.96,6100.0
2009-09-09 12:50:00,21.96,21.97,21.95,21.96,7800.0,21.96,21.97,21.95,21.96,7800.0
2009-09-09 12:55:00,21.97,21.97,21.95,21.97,5400.0,21.97,21.97,21.95,21.97,5400.0
2009-09-09 13:00:00,21.97,21.97,21.94,21.94,4500.0,21.97,21.97,21.94,21.94,4500.0
2009-09-09 13:05:00,21.95,21.97,21.93,21.96,9800.0,21.95,21.97,21.93,21.96,9800.0
2009-09-09 13:10:00,21.96,21.97,21.95,21.96,6900.0,21.96,21.97,21.95,21.96,6900.0
2009-09-09 13:15:00,21.96,21.99,21.96,21.97,11900.0,21.96,21.99,21.96,21.97,11900.0
2009-09-09 13:20:00,21.98,21.99,21.97,21.98,6500.0,21.98,21.99,21.97,21.98,6500.0
2009-09-09 13:25:00,21.98,21.98,21.94,21.96,14700.0,21.98,21.98,21.94,21.96,14700.0
2009-09-09 13:30:00,21.95,21.97,21.95,21.95,5300.0,21.95,21.97,21.95,21.95,5300.0
2009-09-09 13:35:00,21.95,21.98,21.95,21.98,10200.0,21.95,21.98,21.95,21.98,10200.0
2009-09-09 13:40:00,21.98,21.98,21.96,21.97,7700.0,21.98,21.98,21.96,21.97,7700.0
2009-09-09 13:45:00,21.98,21.98,21.96,21.97,5500.0,21.98,21.98,21.96,21.97,5500.0
2009-09-09 13:50:00,21.98,21.99,21.98,21.99,4000.0,21.98,21.99,21.98,21.99,4000.0
2009-09-09 13:55:00,21.99,21.99,21.97,21.99,7200.0,21.99,21.99,21.97,21.99,7200.0
2009-09-09 14:00:00,21.98,21.99,21.97,21.98,6500.0,21.98,21.99,21.97,21.98,6500.0
2009-09-09 14:05:00,21.97,21.98,21.95,21.95,7100.0,21.97,21.98,21.95,21.95,7100.0
2009-09-09 14:10:00,21.96,21.96,21.91,21.91,12200.0,21.96,21.96,21.91,21.91,12200.0
2009-09-09 14:15:00,21.92,21.92,21.88,21.9,16600.0,21.92,21.92,21.88,21.9,16600.0
2009-09-09 14:20:00,21.9,21.94,21.87,21.94,30600.0,21.9,21.94,21.87,21.94,30600.0
2009-09-09 14:25:00,21.94,21.96,21.94,21.96,11200.0,21.94,21.96,21.94,21.96,11200.0
2009-09-09 14:30:00,21.96,21.97,21.95,21.97,12700.0,21.96,21.97,21.95,21.97,12700.0
2009-09-09 14:35:00,21.97,21.97,21.96,21.97,7600.0,21.97,21.97,21.96,21.97,7600.0
2009-09-09 14:40:00,21.97,21.98,21.95,21.97,18000.0,21.97,21.98,21.95,21.97,18000.0
2009-09-09 14:45:00,21.97,21.98,21.96,21.96,6700.0,21.97,21.98,21.96,21.96,6700.0
2009-09-09 14:50:00,21.97,21.97,21.93,21.94,30800.0,21.97,21.97,21.93,21.94,30800.0
2009-09-09 14:55:00,21.94,21.97,21.94,21.96,13300.0,21.94,21.97,21.94,21.96,13300.0
2009-09-09 15:00:00,21.96,21.97,21.93,21.95,12500.0,21.96,21.97,21.93,21.95,12500.0
2009-09-09 15:05:00,21.96,21.98,21.95,21.97,14400.0,21.96,21.98,21.95,21.97,14400.0
2009-09-09 15:10:00,21.98,21.99,21.97,21.98,17000.0,21.98,21.99,21.97,21.98,17000.0
2009-09-09 15:15:00,21.98,21.99,21.96,21.97,19800.0,21.98,21.99,21.96,21.97,19800.0
2009-09-09 15:20:00,21.98,21.99,21.97,21.97,12200.0,21.98,21.99,21.97,21.97,12200.0
2009-09-09 15:25:00,21.98,21.99,21.98,21.99,11500.0,21.98,21.99,21.98,21.99,11500.0
2009-09-09 15:30:00,21.99,21.99,21.98,21.99,18900.0,21.99,21.99,21.98,21.99,18900.0
2009-09-09 15:35:00,21.98,21.99,21.98,21.98,18400.0,21.98,21.99,21.98,21.98,18400.0
2009-09-09 15:40:00,21.99,22.0,21.98,22.0,47200.0,21.99,22.0,21.98,22.0,47200.0
2009-09-09 15:45:00,22.0,22.0,21.99,22.0,35100.0,22.0,22.0,21.99,22.0,35100.0
2009-09-09 15:50:00,22.0,22.03,21.99,22.0,100400.0,22.0,22.03,21.99,22.0,100400.0
2009-09-09 15:55:00,22.0,22.05,22.0,22.03,106400.0,22.0,22.05,22.0,22.03,106400.0
2009-09-10 09:30:00,22.02,22.03,21.95,22.01,20900.0,22.02,22.03,21.95,22.01,20900.0
2009-09-10 09:35:00,22.02,22.03,21.96,21.96,16100.0,22.02,22.03,21.96,21.96,16100.0
2009-09-10 09:40:00,21.97,21.98,21.92,21.98,16100.0,21.97,21.98,21.92,21.98,16100.0
2009-09-10 09:45:00,21.96,22.0,21.94,21.99,15600.0,21.96,22.0,21.94,21.99,15600.0
2009-09-10 09:50:00,22.0,22.05,22.0,22.04,28900.0,22.0,22.05,22.0,22.04,28900.0
2009-09-10 09:55:00,22.05,22.09,22.0,22.09,34300.0,22.05,22.09,22.0,22.09,34300.0
2009-09-10 10:00:00,22.08,22.15,22.08,22.11,21400.0,22.08,22.15,22.08,22.11,21400.0
2009-09-10 10:05:00,22.11,22.14,22.08,22.09,17100.0,22.11,22.14,22.08,22.09,17100.0
2009-09-10 10:10:00,22.09,22.13,22.08,22.08,11600.0,22.09,22.13,22.08,22.08,11600.0
2009-09-10 10:15:00,22.09,22.09,22.04,22.05,10500.0,22.09,22.09,22.04,22.05,10500.0
2009-09-10 10:20:00,22.05,22.05,21.98,22.0,20400.0,22.05,22.05,21.98,22.0,20400.0
2009-09-10 10:25:00,22.01,22.08,22.0,22.07,9100.0,22.01,22.08,22.0,22.07,9100.0
2009-09-10 10:30:00,22.08,22.12,22.07,22.08,12500.0,22.08,22.12,22.07,22.08,12500.0
2009-09-10 10:35:00,22.08,22.13,22.07,22.12,8700.0,22.08,22.13,22.07,22.12,8700.0
2009-09-10 10:40:00,22.13,22.14,22.08,22.08,9100.0,22.13,22.14,22.08,22.08,9100.0
2009-09-10 10:45:00,22.08,22.08,22.05,22.06,10400.0,22.08,22.08,22.05,22.06,10400.0
2009-09-10 10:50:00,22.06,22.12,22.06,22.11,10300.0,22.06,22.12,22.06,22.11,10300.0
2009-09-10 10:55:00,22.12,22.15,22.12,22.13,11300.0,22.12,22.15,22.12,22.13,11300.0
2009-09-10 11:00:00,22.13,22.15,22.12,22.15,7400.0,22.13,22.15,22.12,22.15,7400.0
2009-09-10 11:05:00,22.14,22.18,22.13,22.15,13100.0,22.14,22.18,22.13,22.15,13100.0
2009-09-10 11:10:00,22.15,22.16,22.12,22.13,9700.0,22.15,22.16,22.12,22.13,9700.0
2009-09-10 11:15:00,22.13,22.16,22.12,22.16,10100.0,22.13,22.16,22.12,22.16,10100.0
2009-09-10 11:20:00,22.16,22.17,22.15,22.15,13000.0,22.16,22.17,22.15,22.15,13000.0
2009-09-10 11:25:00,22.16,22.17,22.14,22.14,8000.0,22.16,22.17,22.14,22.14,8000.0
2009-09-10 11:30:00,22.14,22.16,22.12,22.15,7200.0,22.14,22.16,22.12,22.15,7200.0
2009-09-10 11:35:00,22.16,22.18,22.15,22.17,11600.0,22.16,22.18,22.15,22.17,11600.0
2009-09-10 11:40:00,22.18,22.18,22.14,22.18,14100.0,22.18,22.18,22.14,22.18,14100.0
2009-09-10 11:45:00,22.19,22.22,22.19,22.21,12700.0,22.19,22.22,22.19,22.21,12700.0
2009-09-10 11:50:00,22.21,22.21,22.14,22.17,21400.0,22.21,22.21,22.14,22.17,21400.0
2009-09-10 11:55:00,22.17,22.23,22.16,22.21,16200.0,22.17,22.23,22.16,22.21,16200.0
2009-09-10 12:00:00,22.21,22.21,22.12,22.12,23300.0,22.21,22.21,22.12,22.12,23300.0
2009-09-10 12:05:00,22.12,22.12,22.09,22.1,10400.0,22.12,22.12,22.09,22.1,10400.0
2009-09-10 12:10:00,22.09,22.1,22.05,22.07,23900.0,22.09,22.1,22.05,22.07,23900.0
2009-09-10 12:15:00,22.07,22.08,22.07,22.08,8600.0,22.07,22.08,22.07,22.08,8600.0
2009-09-10 12:20:00,22.08,22.08,22.06,22.08,17200.0,22.08,22.08,22.06,22.08,17200.0
2009-09-10 12:25:00,22.08,22.08,22.06,22.07,11700.0,22.08,22.08,22.06,22.07,11700.0
2009-09-10 12:30:00,22.07,22.08,22.06,22.08,11200.0,22.07,22.08,22.06,22.08,11200.0
2009-09-10 12:35:00,22.07,22.07,22.06,22.07,4400.0,22.07,22.07,22.06,22.07,4400.0
2009-09-10 12:40:00,22.07,22.07,22.02,22.03,29900.0,22.07,22.07,22.02,22.03,29900.0
2009-09-10 12:45:00,22.04,22.05,22.03,22.04,23300.0,22.04,22.05,22.03,22.04,23300.0
2009-09-10 12:50:00,22.04,22.05,22.03,22.05,18400.0,22.04,22.05,22.03,22.05,18400.0
2009-09-10 12:55:00,22.04,22.04,22.03,22.03,6200.0,22.04,22.04,22.03,22.03,6200.0
2009-09-10 13:00:00,22.04,22.06,22.03,22.06,20300.0,22.04,22.06,22.03,22.06,20300.0
2009-09-10 13:05:00,22.06,22.08,22.05,22.06,18900.0,22.06,22.08,22.05,22.06,18900.0
2009-09-10 13:10:00,22.07,22.07,22.05,22.06,9700.0,22.07,22.07,22.05,22.06,9700.0
2009-09-10 13:15:00,22.07,22.09,22.07,22.09,27000.0,22.07,22.09,22.07,22.09,27000.0
2009-09-10 13:20:00,22.09,22.1,22.08,22.1,10500.0,22.09,22.1,22.08,22.1,10500.0
2009-09-10 13:25:00,22.09,22.1,22.08,22.1,8900.0,22.09,22.1,22.08,22.1,8900.0
2009-09-10 13:30:00,22.1,22.1,22.07,22.07,23500.0,22.1,22.1,22.07,22.07,23500.0
2009-09-10 13:35:00,22.07,22.09,22.07,22.09,11100.0,22.07,22.09,22.07,22.09,11100.0
2009-09-10 13:40:00,22.09,22.09,22.07,22.09,13400.0,22.09,22.09,22.07,22.09,13400.0
2009-09-10 13:45:00,22.09,22.13,22.09,22.12,10100.0,22.09,22.13,22.09,22.12,10100.0
2009-09-10 13:50:00,22.11,22.16,22.11,22.16,21500.0,22.11,22.16,22.11,22.16,21500.0
2009-09-10 13:55:00,22.15,22.18,22.15,22.17,14500.0,22.15,22.18,22.15,22.17,14500.0
2009-09-10 14:00:00,22.17,22.21,22.17,22.18,11700.0,22.17,22.21,22.17,22.18,11700.0
2009-09-10 14:05:00,22.17,22.19,22.17,22.18,8300.0,22.17,22.19,22.17,22.18,8300.0
2009-09-10 14:10:00,22.18,22.19,22.16,22.17,13000.0,22.18,22.19,22.16,22.17,13000.0
2009-09-10 14:15:00,22.17,22.2,22.17,22.19,13600.0,22.17,22.2,22.17,22.19,13600.0
2009-09-10 14:20:00,22.19,22.22,22.18,22.19,18400.0,22.19,22.22,22.18,22.19,18400.0
2009-09-10 14:25:00,22.18,22.2,22.16,22.2,11200.0,22.18,22.2,22.16,22.2,11200.0
2009-09-10 14:30:00,22.2,22.21,22.17,22.17,11300.0,22.2,22.21,22.17,22.17,11300.0
2009-09-10 14:35:00,22.18,22.22,22.17,22.21,14500.0,22.18,22.22,22.17,22.21,14500.0
2009-09-10 14:40:00,22.22,22.25,22.21,22.25,21600.0,22.22,22.25,22.21,22.25,21600.0
2009-09-10 14:45:00,22.24,22.25,22.22,22.23,12700.0,22.24,22.25,22.22,22.23,12700.0
2009-09-10 14:50:00,22.23,22.23,22.21,22.22,19100.0,22.23,22.23,22.21,22.22,19100.0
2009-09-10 14:55:00,22.22,22.25,22.22,22.23,11300.0,22.22,22.25,22.22,22.23,11300.0
2009-09-10 15:00:00,22.23,22.24,22.22,22.23,21900.0,22.23,22.24,22.22,22.23,21900.0
2009-09-10 15:05:00,22.23,22.24,22.22,22.23,46800.0,22.23,22.24,22.22,22.23,46800.0
2009-09-10 15:10:00,22.24,22.24,22.17,22.22,33200.0,22.24,22.24,22.17,22.22,33200.0
2009-09-10 15:15:00,22.23,22.23,22.2,22.21,19700.0,22.23,22.23,22.2,22.21,19700.0
2009-09-10 15:20:00,22.21,22.24,22.2,22.24,24500.0,22.21,22.24,22.2,22.24,24500.0
2009-09-10 15:25:00,22.24,22.25,22.23,22.25,39000.0,22.24,22.25,22.23,22.25,39000.0
2009-09-10 15:30:00,22.25,22.28,22.24,22.28,30900.0,22.25,22.28,22.24,22.28,30900.0
2009-09-10 15:35:00,22.29,22.29,22.24,22.27,49500.0,22.29,22.29,22.24,22.27,49500.0
2009-09-10 15:40:00,22.28,22.31,22.28,22.3,30500.0,22.28,22.31,22.28,22.3,30500.0
2009-09-10 15:45:00,22.31,22.34,22.3,22.32,42200.0,22.31,22.34,22.3,22.32,42200.0
2009-09-10 15:50:00,22.33,22.34,22.32,22.33,28700.0,22.33,22.34,22.32,22.33,28700.0
2009-09-10 15:55:00,22.34,22.34,22.3,22.3,80300.0,22.34,22.34,22.3,22.3,80300.0
2009-09-11 09:30:00,22.3,22.3,22.21,22.26,10800.0,22.3,22.3,22.21,22.26,10800.0
2009-09-11 09:35:00,22.26,22.3,22.24,22.3,6000.0,22.26,22.3,22.24,22.3,6000.0
2009-09-11 09:40:00,22.29,22.29,22.16,22.17,10100.0,22.29,22.29,22.16,22.17,10100.0
2009-09-11 09:45:00,22.19,22.26,22.19,22.25,8900.0,22.19,22.26,22.19,22.25,8900.0
2009-09-11 09:50:00,22.24,22.28,22.18,22.27,24400.0,22.24,22.28,22.18,22.27,24400.0
2009-09-11 09:55:00,22.28,22.29,22.21,22.29,20800.0,22.28,22.29,22.21,22.29,20800.0
2009-09-11 10:00:00,22.28,22.32,22.19,22.2,18300.0,22.28,22.32,22.19,22.2,18300.0
2009-09-11 10:05:00,22.2,22.23,22.15,22.22,22200.0,22.2,22.23,22.15,22.22,22200.0
2009-09-11 10:10:00,22.22,22.25,22.18,22.2,30000.0,22.22,22.25,22.18,22.2,30000.0
2009-09-11 10:15:00,22.2,22.35,22.2,22.35,13800.0,22.2,22.35,22.2,22.35,13800.0
2009-09-11 10:20:00,22.35,22.35,22.32,22.34,17100.0,22.35,22.35,22.32,22.34,17100.0
2009-09-11 10:25:00,22.33,22.35,22.32,22.34,22200.0,22.33,22.35,22.32,22.34,22200.0
2009-09-11 10:30:00,22.34,22.37,22.33,22.36,16100.0,22.34,22.37,22.33,22.36,16100.0
2009-09-11 10:35:00,22.36,22.39,22.33,22.33,21000.0,22.36,22.39,22.33,22.33,21000.0
2009-09-11 10:40:00,22.33,22.35,22.31,22.32,13800.0,22.33,22.35,22.31,22.32,13800.0
2009-09-11 10:45:00,22.31,22.35,22.3,22.34,17900.0,22.31,22.35,22.3,22.34,17900.0
2009-09-11 10:50:00,22.34,22.38,22.33,22.38,12300.0,22.34,22.38,22.33,22.38,12300.0
2009-09-11 10:55:00,22.39,22.41,22.37,22.37,15100.0,22.39,22.41,22.37,22.37,15100.0
2009-09-11 11:00:00,22.38,22.42,22.37,22.4,13000.0,22.38,22.42,22.37,22.4,13000.0
2009-09-11 11:05:00,22.4,22.41,22.39,22.4,6000.0,22.4,22.41,22.39,22.4,6000.0
2009-09-11 11:10:00,22.4,22.42,22.39,22.41,12800.0,22.4,22.42,22.39,22.41,12800.0
2009-09-11 11:15:00,22.4,22.42,22.39,22.41,11100.0,22.4,22.42,22.39,22.41,11100.0
2009-09-11 11:20:00,22.4,22.41,22.39,22.41,10000.0,22.4,22.41,22.39,22.41,10000.0
2009-09-11 11:25:00,22.41,22.41,22.35,22.35,10700.0,22.41,22.41,22.35,22.35,10700.0
2009-09-11 11:30:00,22.34,22.34,22.3,22.31,17100.0,22.34,22.34,22.3,22.31,17100.0
2009-09-11 11:35:00,22.32,22.32,22.3,22.32,10200.0,22.32,22.32,22.3,22.32,10200.0
2009-09-11 11:40:00,22.32,22.33,22.28,22.33,13600.0,22.32,22.33,22.28,22.33,13600.0
2009-09-11 11:45:00,22.34,22.34,22.32,22.33,14000.0,22.34,22.34,22.32,22.33,14000.0
2009-09-11 11:50:00,22.32,22.35,22.32,22.34,8000.0,22.32,22.35,22.32,22.34,8000.0
2009-09-11 11:55:00,22.35,22.35,22.31,22.33,17000.0,22.35,22.35,22.31,22.33,17000.0
2009-09-11 12:00:00,22.33,22.33,22.31,22.33,8500.0,22.33,22.33,22.31,22.33,8500.0
2009-09-11 12:05:00,22.32,22.33,22.32,22.33,7700.0,22.32,22.33,22.32,22.33,7700.0
2009-09-11 12:10:00,22.33,22.34,22.32,22.33,25400.0,22.33,22.34,22.32,22.33,25400.0
2009-09-11 12:15:00,22.32,22.33,22.28,22.3,23200.0,22.32,22.33,22.28,22.3,23200.0
2009-09-11 12:20:00,22.3,22.3,22.26,22.26,14600.0,22.3,22.3,22.26,22.26,14600.0
2009-09-11 12:25:00,22.27,22.28,22.26,22.28,7000.0,22.27,22.28,22.26,22.28,7000.0
2009-09-11 12:30:00,22.27,22.28,22.25,22.25,16300.0,22.27,22.28,22.25,22.25,16300.0
2009-09-11 12:35:00,22.25,22.26,22.22,22.24,13900.0,22.25,22.26,22.22,22.24,13900.0
2009-09-11 12:40:00,22.24,22.31,22.23,22.28,24300.0,22.24,22.31,22.23,22.28,24300.0
2009-09-11 12:45:00,22.28,22.34,22.28,22.32,11000.0,22.28,22.34,22.28,22.32,11000.0
2009-09-11 12:50:00,22.32,22.34,22.32,22.32,6600.0,22.32,22.34,22.32,22.32,6600.0
2009-09-11 12:55:00,22.34,22.34,22.31,22.31,13900.0,22.34,22.34,22.31,22.31,13900.0
2009-09-11 13:00:00,22.31,22.32,22.29,22.31,15600.0,22.31,22.32,22.29,22.31,15600.0
2009-09-11 13:05:00,22.32,22.33,22.31,22.32,10700.0,22.32,22.33,22.31,22.32,10700.0
2009-09-11 13:10:00,22.33,22.34,22.32,22.33,12600.0,22.33,22.34,22.32,22.33,12600.0
2009-09-11 13:15:00,22.33,22.35,22.32,22.33,20300.0,22.33,22.35,22.32,22.33,20300.0
2009-09-11 13:20:00,22.33,22.33,22.32,22.33,4400.0,22.33,22.33,22.32,22.33,4400.0
2009-09-11 13:25:00,22.32,22.35,22.32,22.35,19200.0,22.32,22.35,22.32,22.35,19200.0
2009-09-11 13:30:00,22.35,22.35,22.32,22.35,41200.0,22.35,22.35,22.32,22.35,41200.0
2009-09-11 13:35:00,22.35,22.37,22.33,22.35,14200.0,22.35,22.37,22.33,22.35,14200.0
2009-09-11 13:40:00,22.35,22.36,22.33,22.34,14200.0,22.35,22.36,22.33,22.34,14200.0
2009-09-11 13:45:00,22.34,22.36,22.32,22.32,10200.0,22.34,22.36,22.32,22.32,10200.0
2009-09-11 13:50:00,22.32,22.36,22.32,22.34,7200.0,22.32,22.36,22.32,22.34,7200.0
2009-09-11 13:55:00,22.35,22.35,22.31,22.32,9700.0,22.35,22.35,22.31,22.32,9700.0
2009-09-11 14:00:00,22.32,22.36,22.32,22.36,14900.0,22.32,22.36,22.32,22.36,14900.0
2009-09-11 14:05:00,22.37,22.37,22.32,22.35,9700.0,22.37,22.37,22.32,22.35,9700.0
2009-09-11 14:10:00,22.35,22.36,22.33,22.35,19300.0,22.35,22.36,22.33,22.35,19300.0
2009-09-11 14:15:00,22.35,22.38,22.35,22.37,10200.0,22.35,22.38,22.35,22.37,10200.0
2009-09-11 14:20:00,22.38,22.4,22.36,22.36,60800.0,22.38,22.4,22.36,22.36,60800.0
2009-09-11 14:25:00,22.36,22.39,22.36,22.39,50800.0,22.36,22.39,22.36,22.39,50800.0
2009-09-11 14:30:00,22.39,22.44,22.39,22.42,16300.0,22.39,22.44,22.39,22.42,16300.0
2009-09-11 14:35:00,22.43,22.43,22.41,22.41,8100.0,22.43,22.43,22.41,22.41,8100.0
2009-09-11 14:40:00,22.41,22.41,22.38,22.4,17000.0,22.41,22.41,22.38,22.4,17000.0
2009-09-11 14:45:00,22.41,22.43,22.41,22.43,13000.0,22.41,22.43,22.41,22.43,13000.0
2009-09-11 14:50:00,22.43,22.45,22.42,22.44,11900.0,22.43,22.45,22.42,22.44,11900.0
2009-09-11 14:55:00,22.44,22.44,22.38,22.4,27000.0,22.44,22.44,22.38,22.4,27000.0
2009-09-11 15:00:00,22.4,22.42,22.39,22.41,15700.0,22.4,22.42,22.39,22.41,15700.0
2009-09-11 15:05:00,22.42,22.42,22.39,22.39,17800.0,22.42,22.42,22.39,22.39,17800.0
2009-09-11 15:10:00,22.4,22.41,22.39,22.4,14300.0,22.4,22.41,22.39,22.4,14300.0
2009-09-11 15:15:00,22.4,22.41,22.37,22.4,16700.0,22.4,22.41,22.37,22.4,16700.0
2009-09-11 15:20:00,22.4,22.43,22.39,22.41,18000.0,22.4,22.43,22.39,22.41,18000.0
2009-09-11 15:25:00,22.4,22.44,22.4,22.44,22800.0,22.4,22.44,22.4,22.44,22800.0
2009-09-11 15:30:00,22.44,22.45,22.42,22.42,22300.0,22.44,22.45,22.42,22.42,22300.0
2009-09-11 15:35:00,22.42,22.42,22.41,22.42,17900.0,22.42,22.42,22.41,22.42,17900.0
2009-09-11 15:40:00,22.42,22.43,22.41,22.41,31800.0,22.42,22.43,22.41,22.41,31800.0
2009-09-11 15:45:00,22.42,22.42,22.37,22.39,29200.0,22.42,22.42,22.37,22.39,29200.0
2009-09-11 15:50:00,22.39,22.39,22.37,22.39,32200.0,22.39,22.39,22.37,22.39,32200.0
2009-09-11 15:55:00,22.39,22.39,22.36,22.37,53200.0,22.39,22.39,22.36,22.37,53200.0
2009-09-14 09:30:00,22.09,22.29,22.09,22.28,15100.0,22.09,22.29,22.09,22.28,15100.0
2009-09-14 09:35:00,22.27,22.29,22.19,22.19,9200.0,22.27,22.29,22.19,22.19,9200.0
2009-09-14 09:40:00,22.22,22.26,22.21,22.24,11800.0,22.22,22.26,22.21,22.24,11800.0
2009-09-14 09:45:00,22.27,22.3,22.22,22.23,10000.0,22.27,22.3,22.22,22.23,10000.0
2009-09-14 09:50:00,22.23,22.27,22.22,22.27,14900.0,22.23,22.27,22.22,22.27,14900.0
2009-09-14 09:55:00,22.26,22.34,22.26,22.32,8700.0,22.26,22.34,22.26,22.32,8700.0
2009-09-14 10:00:00,22.32,22.34,22.28,22.29,20100.0,22.32,22.34,22.28,22.29,20100.0
2009-09-14 10:05:00,22.3,22.38,22.28,22.36,22000.0,22.3,22.38,22.28,22.36,22000.0
2009-09-14 10:10:00,22.36,22.36,22.3,22.31,18300.0,22.36,22.36,22.3,22.31,18300.0
2009-09-14 10:15:00,22.31,22.35,22.3,22.34,9800.0,22.31,22.35,22.3,22.34,9800.0
2009-09-14 10:20:00,22.35,22.35,22.32,22.34,22400.0,22.35,22.35,22.32,22.34,22400.0
2009-09-14 10:25:00,22.35,22.39,22.34,22.39,17900.0,22.35,22.39,22.34,22.39,17900.0
2009-09-14 10:30:00,22.38,22.43,22.38,22.43,16800.0,22.38,22.43,22.38,22.43,16800.0
2009-09-14 10:35:00,22.42,22.44,22.41,22.42,16200.0,22.42,22.44,22.41,22.42,16200.0
2009-09-14 10:40:00,22.42,22.43,22.39,22.39,21300.0,22.42,22.43,22.39,22.39,21300.0
2009-09-14 10:45:00,22.41,22.41,22.37,22.39,26500.0,22.41,22.41,22.37,22.39,26500.0
2009-09-14 10:50:00,22.39,22.4,22.38,22.39,21500.0,22.39,22.4,22.38,22.39,21500.0
2009-09-14 10:55:00,22.39,22.4,22.37,22.38,9500.0,22.39,22.4,22.37,22.38,9500.0
2009-09-14 11:00:00,22.39,22.39,22.38,22.38,4200.0,22.39,22.39,22.38,22.38,4200.0
2009-09-14 11:05:00,22.38,22.39,22.34,22.35,15800.0,22.38,22.39,22.34,22.35,15800.0
2009-09-14 11:10:00,22.35,22.36,22.32,22.32,12500.0,22.35,22.36,22.32,22.32,12500.0
2009-09-14 11:15:00,22.32,22.34,22.32,22.33,21500.0,22.32,22.34,22.32,22.33,21500.0
2009-09-14 11:20:00,22.33,22.36,22.33,22.36,12700.0,22.33,22.36,22.33,22.36,12700.0
2009-09-14 11:25:00,22.35,22.35,22.32,22.34,15700.0,22.35,22.35,22.32,22.34,15700.0
2009-09-14 11:30:00,22.33,22.38,22.33,22.37,5600.0,22.33,22.38,22.33,22.37,5600.0
2009-09-14 11:35:00,22.38,22.38,22.32,22.32,16300.0,22.38,22.38,22.32,22.32,16300.0
2009-09-14 11:40:00,22.32,22.34,22.31,22.33,46700.0,22.32,22.34,22.31,22.33,46700.0
2009-09-14 11:45:00,22.34,22.36,22.33,22.33,15600.0,22.34,22.36,22.33,22.33,15600.0
2009-09-14 11:50:00,22.34,22.35,22.3,22.33,15300.0,22.34,22.35,22.3,22.33,15300.0
2009-09-14 11:55:00,22.32,22.32,22.24,22.25,26700.0,22.32,22.32,22.24,22.25,26700.0
2009-09-14 12:00:00,22.25,22.29,22.25,22.26,15600.0,22.25,22.29,22.25,22.26,15600.0
2009-09-14 12:05:00,22.26,22.28,22.26,22.27,2900.0,22.26,22.28,22.26,22.27,2900.0
2009-09-14 12:10:00,22.27,22.28,22.26,22.27,12500.0,22.27,22.28,22.26,22.27,12500.0
2009-09-14 12:15:00,22.28,22.29,22.25,22.26,17400.0,22.28,22.29,22.25,22.26,17400.0
2009-09-14 12:20:00,22.26,22.28,22.24,22.27,7000.0,22.26,22.28,22.24,22.27,7000.0
2009-09-14 12:25:00,22.27,22.28,22.25,22.25,15200.0,22.27,22.28,22.25,22.25,15200.0
2009-09-14 12:30:00,22.25,22.41,22.23,22.36,116300.0,22.25,22.41,22.23,22.36,116300.0
2009-09-14 12:35:00,22.36,22.36,22.33,22.36,12900.0,22.36,22.36,22.33,22.36,12900.0
2009-09-14 12:40:00,22.36,22.37,22.36,22.37,5200.0,22.36,22.37,22.36,22.37,5200.0
2009-09-14 12:45:00,22.37,22.39,22.34,22.37,12300.0,22.37,22.39,22.34,22.37,12300.0
2009-09-14 12:50:00,22.37,22.4,22.37,22.4,6400.0,22.37,22.4,22.37,22.4,6400.0
2009-09-14 12:55:00,22.4,22.41,22.37,22.39,9800.0,22.4,22.41,22.37,22.39,9800.0
2009-09-14 13:00:00,22.39,22.39,22.38,22.38,4400.0,22.39,22.39,22.38,22.38,4400.0
2009-09-14 13:05:00,22.38,22.39,22.38,22.39,3300.0,22.38,22.39,22.38,22.39,3300.0
2009-09-14 13:10:00,22.38,22.39,22.38,22.38,2500.0,22.38,22.39,22.38,22.38,2500.0
2009-09-14 13:15:00,22.38,22.39,22.37,22.37,9300.0,22.38,22.39,22.37,22.37,9300.0
2009-09-14 13:20:00,22.38,22.39,22.37,22.39,8400.0,22.38,22.39,22.37,22.39,8400.0
2009-09-14 13:25:00,22.38,22.39,22.38,22.38,1400.0,22.38,22.39,22.38,22.38,1400.0
2009-09-14 13:30:00,22.38,22.4,22.38,22.4,8300.0,22.38,22.4,22.38,22.4,8300.0
2009-09-14 13:35:00,22.4,22.41,22.4,22.41,3800.0,22.4,22.41,22.4,22.41,3800.0
2009-09-14 13:40:00,22.41,22.41,22.4,22.41,3000.0,22.41,22.41,22.4,22.41,3000.0
2009-09-14 13:45:00,22.4,22.41,22.4,22.4,6300.0,22.4,22.41,22.4,22.4,6300.0
2009-09-14 13:50:00,22.4,22.41,22.4,22.4,4900.0,22.4,22.41,22.4,22.4,4900.0
2009-09-14 13:55:00,22.4,22.41,22.4,22.41,4900.0,22.4,22.41,22.4,22.41,4900.0
2009-09-14 14:00:00,22.41,22.41,22.4,22.4,5300.0,22.41,22.41,22.4,22.4,5300.0
2009-09-14 14:05:00,22.4,22.42,22.4,22.42,9500.0,22.4,22.42,22.4,22.42,9500.0
2009-09-14 14:10:00,22.41,22.42,22.41,22.42,3100.0,22.41,22.42,22.41,22.42,3100.0
2009-09-14 14:15:00,22.42,22.44,22.42,22.42,15100.0,22.42,22.44,22.42,22.42,15100.0
2009-09-14 14:20:00,22.43,22.43,22.42,22.43,2000.0,22.43,22.43,22.42,22.43,2000.0
2009-09-14 14:25:00,22.42,22.44,22.42,22.44,22500.0,22.42,22.44,22.42,22.44,22500.0
2009-09-14 14:30:00,22.44,22.47,22.44,22.47,29700.0,22.44,22.47,22.44,22.47,29700.0
2009-09-14 14:35:00,22.47,22.48,22.45,22.45,19900.0,22.47,22.48,22.45,22.45,19900.0
2009-09-14 14:40:00,22.45,22.46,22.45,22.45,5600.0,22.45,22.46,22.45,22.45,5600.0
2009-09-14 14:45:00,22.46,22.46,22.42,22.42,35100.0,22.46,22.46,22.42,22.42,35100.0
2009-09-14 14:50:00,22.43,22.43,22.39,22.4,17600.0,22.43,22.43,22.39,22.4,17600.0
2009-09-14 14:55:00,22.4,22.44,22.39,22.43,21300.0,22.4,22.44,22.39,22.43,21300.0
2009-09-14 15:00:00,22.43,22.43,22.38,22.42,23000.0,22.43,22.43,22.38,22.42,23000.0
2009-09-14 15:05:00,22.41,22.43,22.4,22.42,17700.0,22.41,22.43,22.4,22.42,17700.0
2009-09-14 15:10:00,22.42,22.42,22.4,22.41,12700.0,22.42,22.42,22.4,22.41,12700.0
2009-09-14 15:15:00,22.41,22.42,22.41,22.42,10400.0,22.41,22.42,22.41,22.42,10400.0
2009-09-14 15:20:00,22.42,22.43,22.4,22.41,23800.0,22.42,22.43,22.4,22.41,23800.0
2009-09-14 15:25:00,22.4,22.41,22.37,22.38,14400.0,22.4,22.41,22.37,22.38,14400.0
2009-09-14 15:30:00,22.37,22.4,22.37,22.39,12800.0,22.37,22.4,22.37,22.39,12800.0
2009-09-14 15:35:00,22.39,22.4,22.39,22.39,14600.0,22.39,22.4,22.39,22.39,14600.0
2009-09-14 15:40:00,22.39,22.42,22.39,22.4,44100.0,22.39,22.42,22.39,22.4,44100.0
2009-09-14 15:45:00,22.41,22.42,22.4,22.42,14000.0,22.41,22.42,22.4,22.42,14000.0
2009-09-14 15:50:00,22.42,22.43,22.41,22.43,27900.0,22.42,22.43,22.41,22.43,27900.0
2009-09-14 15:55:00,22.42,22.43,22.39,22.4,89800.0,22.42,22.43,22.39,22.4,89800.0
2009-09-15 09:30:00,22.4,22.4,22.19,22.29,12300.0,22.4,22.4,22.19,22.29,12300.0
2009-09-15 09:35:00,22.29,22.35,22.28,22.33,9500.0,22.29,22.35,22.28,22.33,9500.0
2009-09-15 09:40:00,22.32,22.35,22.31,22.34,7300.0,22.32,22.35,22.31,22.34,7300.0
2009-09-15 09:45:00,22.35,22.35,22.26,22.28,22200.0,22.35,22.35,22.26,22.28,22200.0
2009-09-15 09:50:00,22.27,22.29,22.24,22.28,10300.0,22.27,22.29,22.24,22.28,10300.0
2009-09-15 09:55:00,22.28,22.29,22.24,22.25,19500.0,22.28,22.29,22.24,22.25,19500.0
2009-09-15 10:00:00,22.26,22.26,22.13,22.19,43100.0,22.26,22.26,22.13,22.19,43100.0
2009-09-15 10:05:00,22.18,22.24,22.17,22.22,27900.0,22.18,22.24,22.17,22.22,27900.0
2009-09-15 10:10:00,22.23,22.26,22.22,22.23,11600.0,22.23,22.26,22.22,22.23,11600.0
2009-09-15 10:15:00,22.24,22.26,22.21,22.25,22100.0,22.24,22.26,22.21,22.25,22100.0
2009-09-15 10:20:00,22.25,22.32,22.24,22.31,20100.0,22.25,22.32,22.24,22.31,20100.0
2009-09-15 10:25:00,22.31,22.36,22.29,22.34,24100.0,22.31,22.36,22.29,22.34,24100.0
2009-09-15 10:30:00,22.35,22.43,22.35,22.42,40000.0,22.35,22.43,22.35,22.42,40000.0
2009-09-15 10:35:00,22.42,22.43,22.4,22.42,12500.0,22.42,22.43,22.4,22.42,12500.0
2009-09-15 10:40:00,22.42,22.45,22.41,22.41,18200.0,22.42,22.45,22.41,22.41,18200.0
2009-09-15 10:45:00,22.42,22.45,22.41,22.45,6000.0,22.42,22.45,22.41,22.45,6000.0
2009-09-15 10:50:00,22.44,22.45,22.41,22.43,10600.0,22.44,22.45,22.41,22.43,10600.0
2009-09-15 10:55:00,22.43,22.46,22.42,22.46,12800.0,22.43,22.46,22.42,22.46,12800.0
2009-09-15 11:00:00,22.46,22.46,22.37,22.4,13300.0,22.46,22.46,22.37,22.4,13300.0
2009-09-15 11:05:00,22.4,22.4,22.31,22.32,30000.0,22.4,22.4,22.31,22.32,30000.0
2009-09-15 11:10:00,22.32,22.32,22.27,22.28,21800.0,22.32,22.32,22.27,22.28,21800.0
2009-09-15 11:15:00,22.29,22.32,22.28,22.31,16200.0,22.29,22.32,22.28,22.31,16200.0
2009-09-15 11:20:00,22.3,22.35,22.3,22.34,9600.0,22.3,22.35,22.3,22.34,9600.0
2009-09-15 11:25:00,22.33,22.37,22.32,22.35,41300.0,22.33,22.37,22.32,22.35,41300.0
2009-09-15 11:30:00,22.35,22.36,22.34,22.36,4700.0,22.35,22.36,22.34,22.36,4700.0
2009-09-15 11:35:00,22.36,22.38,22.33,22.33,20600.0,22.36,22.38,22.33,22.33,20600.0
2009-09-15 11:40:00,22.33,22.36,22.33,22.36,7000.0,22.33,22.36,22.33,22.36,7000.0
2009-09-15 11:45:00,22.36,22.36,22.33,22.34,18000.0,22.36,22.36,22.33,22.34,18000.0
2009-09-15 11:50:00,22.34,22.34,22.29,22.3,12100.0,22.34,22.34,22.29,22.3,12100.0
2009-09-15 11:55:00,22.3,22.32,22.27,22.27,20600.0,22.3,22.32,22.27,22.27,20600.0
2009-09-15 12:00:00,22.28,22.34,22.27,22.34,9300.0,22.28,22.34,22.27,22.34,9300.0
2009-09-15 12:05:00,22.34,22.36,22.32,22.36,14000.0,22.34,22.36,22.32,22.36,14000.0
2009-09-15 12:10:00,22.36,22.36,22.33,22.34,15500.0,22.36,22.36,22.33,22.34,15500.0
2009-09-15 12:15:00,22.34,22.37,22.33,22.35,13900.0,22.34,22.37,22.33,22.35,13900.0
2009-09-15 12:20:00,22.35,22.38,22.35,22.37,43000.0,22.35,22.38,22.35,22.37,43000.0
2009-09-15 12:25:00,22.37,22.38,22.35,22.37,24200.0,22.37,22.38,22.35,22.37,24200.0
2009-09-15 12:30:00,22.38,22.4,22.37,22.4,6000.0,22.38,22.4,22.37,22.4,6000.0
2009-09-15 12:35:00,22.4,22.4,22.38,22.4,5600.0,22.4,22.4,22.38,22.4,5600.0
2009-09-15 12:40:00,22.4,22.42,22.39,22.41,11900.0,22.4,22.42,22.39,22.41,11900.0
2009-09-15 12:45:00,22.42,22.42,22.4,22.41,9400.0,22.42,22.42,22.4,22.41,9400.0
2009-09-15 12:50:00,22.41,22.42,22.4,22.41,7600.0,22.41,22.42,22.4,22.41,7600.0
2009-09-15 12:55:00,22.42,22.43,22.41,22.41,9000.0,22.42,22.43,22.41,22.41,9000.0
2009-09-15 13:00:00,22.42,22.43,22.41,22.43,10800.0,22.42,22.43,22.41,22.43,10800.0
2009-09-15 13:05:00,22.43,22.44,22.42,22.44,6400.0,22.43,22.44,22.42,22.44,6400.0
2009-09-15 13:10:00,22.44,22.46,22.44,22.46,15400.0,22.44,22.46,22.44,22.46,15400.0
2009-09-15 13:15:00,22.46,22.46,22.45,22.46,6500.0,22.46,22.46,22.45,22.46,6500.0
2009-09-15 13:20:00,22.46,22.46,22.45,22.46,7500.0,22.46,22.46,22.45,22.46,7500.0
2009-09-15 13:25:00,22.46,22.46,22.43,22.45,14400.0,22.46,22.46,22.43,22.45,14400.0
2009-09-15 13:30:00,22.44,22.47,22.43,22.45,11100.0,22.44,22.47,22.43,22.45,11100.0
2009-09-15 13:35:00,22.45,22.45,22.44,22.45,8900.0,22.45,22.45,22.44,22.45,8900.0
2009-09-15 13:40:00,22.45,22.45,22.44,22.45,5600.0,22.45,22.45,22.44,22.45,5600.0
2009-09-15 13:45:00,22.45,22.45,22.44,22.45,5600.0,22.45,22.45,22.44,22.45,5600.0
2009-09-15 13:50:00,22.45,22.45,22.44,22.45,4700.0,22.45,22.45,22.44,22.45,4700.0
2009-09-15 13:55:00,22.45,22.45,22.44,22.45,5900.0,22.45,22.45,22.44,22.45,5900.0
2009-09-15 14:00:00,22.45,22.45,22.44,22.45,5200.0,22.45,22.45,22.44,22.45,5200.0
2009-09-15 14:05:00,22.45,22.45,22.44,22.45,12900.0,22.45,22.45,22.44,22.45,12900.0
2009-09-15 14:10:00,22.45,22.45,22.44,22.45,12100.0,22.45,22.45,22.44,22.45,12100.0
2009-09-15 14:15:00,22.45,22.45,22.44,22.45,12100.0,22.45,22.45,22.44,22.45,12100.0
2009-09-15 14:20:00,22.45,22.45,22.44,22.45,17400.0,22.45,22.45,22.44,22.45,17400.0
2009-09-15 14:25:00,22.45,22.45,22.44,22.45,5600.0,22.45,22.45,22.44,22.45,5600.0
2009-09-15 14:30:00,22.45,22.45,22.44,22.45,11100.0,22.45,22.45,22.44,22.45,11100.0
2009-09-15 14:35:00,22.45,22.45,22.44,22.45,7700.0,22.45,22.45,22.44,22.45,7700.0
2009-09-15 14:40:00,22.45,22.47,22.44,22.47,9500.0,22.45,22.47,22.44,22.47,9500.0
2009-09-15 14:45:00,22.47,22.48,22.46,22.47,27000.0,22.47,22.48,22.46,22.47,27000.0
2009-09-15 14:50:00,22.47,22.48,22.46,22.48,20500.0,22.47,22.48,22.46,22.48,20500.0
2009-09-15 14:55:00,22.48,22.49,22.47,22.48,12900.0,22.48,22.49,22.47,22.48,12900.0
2009-09-15 15:00:00,22.48,22.49,22.47,22.48,14100.0,22.48,22.49,22.47,22.48,14100.0
2009-09-15 15:05:00,22.48,22.49,22.47,22.48,29000.0,22.48,22.49,22.47,22.48,29000.0
2009-09-15 15:10:00,22.48,22.49,22.48,22.49,12600.0,22.48,22.49,22.48,22.49,12600.0
2009-09-15 15:15:00,22.49,22.49,22.48,22.48,16800.0,22.49,22.49,22.48,22.48,16800.0
2009-09-15 15:20:00,22.49,22.49,22.47,22.47,56300.0,22.49,22.49,22.47,22.47,56300.0
2009-09-15 15:25:00,22.47,22.48,22.44,22.45,45000.0,22.47,22.48,22.44,22.45,45000.0
2009-09-15 15:30:00,22.45,22.45,22.41,22.42,55200.0,22.45,22.45,22.41,22.42,55200.0
2009-09-15 15:35:00,22.43,22.43,22.42,22.42,33600.0,22.43,22.43,22.42,22.42,33600.0
2009-09-15 15:40:00,22.43,22.43,22.39,22.42,69200.0,22.43,22.43,22.39,22.42,69200.0
2009-09-15 15:45:00,22.41,22.42,22.39,22.4,34100.0,22.41,22.42,22.39,22.4,34100.0
2009-09-15 15:50:00,22.4,22.41,22.39,22.41,17400.0,22.4,22.41,22.39,22.41,17400.0
2009-09-15 15:55:00,22.41,22.41,22.38,22.39,67700.0,22.41,22.41,22.38,22.39,67700.0
2009-09-16 09:30:00,22.33,22.4,22.33,22.39,16100.0,22.33,22.4,22.33,22.39,16100.0
2009-09-16 09:35:00,22.39,22.4,22.3,22.39,7700.0,22.39,22.4,22.3,22.39,7700.0
2009-09-16 09:40:00,22.37,22.43,22.36,22.36,7300.0,22.37,22.43,22.36,22.36,7300.0
2009-09-16 09:45:00,22.35,22.35,22.29,22.31,17200.0,22.35,22.35,22.29,22.31,17200.0
2009-09-16 09:50:00,22.31,22.33,22.3,22.3,9600.0,22.31,22.33,22.3,22.3,9600.0
2009-09-16 09:55:00,22.3,22.32,22.27,22.31,15600.0,22.3,22.32,22.27,22.31,15600.0
2009-09-16 10:00:00,22.32,22.35,22.32,22.34,8100.0,22.32,22.35,22.32,22.34,8100.0
2009-09-16 10:05:00,22.34,22.38,22.34,22.36,17400.0,22.34,22.38,22.34,22.36,17400.0
2009-09-16 10:10:00,22.36,22.37,22.35,22.37,7900.0,22.36,22.37,22.35,22.37,7900.0
2009-09-16 10:15:00,22.38,22.38,22.35,22.35,14300.0,22.38,22.38,22.35,22.35,14300.0
2009-09-16 10:20:00,22.35,22.36,22.32,22.34,10100.0,22.35,22.36,22.32,22.34,10100.0
2009-09-16 10:25:00,22.34,22.34,22.31,22.32,12000.0,22.34,22.34,22.31,22.32,12000.0
2009-09-16 10:30:00,22.33,22.34,22.25,22.25,16400.0,22.33,22.34,22.25,22.25,16400.0
2009-09-16 10:35:00,22.26,22.29,22.26,22.29,3800.0,22.26,22.29,22.26,22.29,3800.0
2009-09-16 10:40:00,22.29,22.31,22.29,22.3,8600.0,22.29,22.31,22.29,22.3,8600.0
2009-09-16 10:45:00,22.3,22.3,22.3,22.3,1500.0,22.3,22.3,22.3,22.3,1500.0
2009-09-16 10:50:00,22.3,22.32,22.3,22.31,5500.0,22.3,22.32,22.3,22.31,5500.0
2009-09-16 10:55:00,22.32,22.32,22.29,22.29,8200.0,22.32,22.32,22.29,22.29,8200.0
2009-09-16 11:00:00,22.29,22.31,22.28,22.31,3300.0,22.29,22.31,22.28,22.31,3300.0
2009-09-16 11:05:00,22.31,22.32,22.3,22.3,13900.0,22.31,22.32,22.3,22.3,13900.0
2009-09-16 11:10:00,22.32,22.32,22.29,22.31,19000.0,22.32,22.32,22.29,22.31,19000.0
2009-09-16 11:15:00,22.31,22.33,22.29,22.32,22200.0,22.31,22.33,22.29,22.32,22200.0
2009-09-16 11:20:00,22.32,22.33,22.27,22.27,11500.0,22.32,22.33,22.27,22.27,11500.0
2009-09-16 11:25:00,22.28,22.3,22.28,22.29,7000.0,22.28,22.3,22.28,22.29,7000.0
2009-09-16 11:30:00,22.3,22.33,22.3,22.32,9300.0,22.3,22.33,22.3,22.32,9300.0
2009-09-16 11:35:00,22.31,22.38,22.31,22.37,15500.0,22.31,22.38,22.31,22.37,15500.0
2009-09-16 11:40:00,22.37,22.43,22.36,22.42,7000.0,22.37,22.43,22.36,22.42,7000.0
2009-09-16 11:45:00,22.43,22.44,22.4,22.4,15200.0,22.43,22.44,22.4,22.4,15200.0
2009-09-16 11:50:00,22.4,22.41,22.36,22.36,10800.0,22.4,22.41,22.36,22.36,10800.0
2009-09-16 11:55:00,22.36,22.38,22.35,22.37,9300.0,22.36,22.38,22.35,22.37,9300.0
2009-09-16 12:00:00,22.37,22.39,22.36,22.38,9300.0,22.37,22.39,22.36,22.38,9300.0
2009-09-16 12:05:00,22.39,22.42,22.38,22.42,17200.0,22.39,22.42,22.38,22.42,17200.0
2009-09-16 12:10:00,22.42,22.44,22.4,22.42,27600.0,22.42,22.44,22.4,22.42,27600.0
2009-09-16 12:15:00,22.43,22.44,22.41,22.44,21200.0,22.43,22.44,22.41,22.44,21200.0
2009-09-16 12:20:00,22.44,22.45,22.42,22.43,18200.0,22.44,22.45,22.42,22.43,18200.0
2009-09-16 12:25:00,22.43,22.44,22.42,22.42,14400.0,22.43,22.44,22.42,22.42,14400.0
2009-09-16 12:30:00,22.43,22.43,22.37,22.39,16700.0,22.43,22.43,22.37,22.39,16700.0
2009-09-16 12:35:00,22.39,22.41,22.39,22.39,10400.0,22.39,22.41,22.39,22.39,10400.0
2009-09-16 12:40:00,22.39,22.42,22.39,22.41,7000.0,22.39,22.42,22.39,22.41,7000.0
2009-09-16 12:45:00,22.4,22.43,22.4,22.42,11000.0,22.4,22.43,22.4,22.42,11000.0
2009-09-16 12:50:00,22.42,22.42,22.41,22.42,6900.0,22.42,22.42,22.41,22.42,6900.0
2009-09-16 12:55:00,22.41,22.41,22.36,22.37,19000.0,22.41,22.41,22.36,22.37,19000.0
2009-09-16 13:00:00,22.37,22.42,22.37,22.42,10100.0,22.37,22.42,22.37,22.42,10100.0
2009-09-16 13:05:00,22.41,22.44,22.41,22.42,24700.0,22.41,22.44,22.41,22.42,24700.0
2009-09-16 13:10:00,22.42,22.42,22.4,22.4,13800.0,22.42,22.42,22.4,22.4,13800.0
2009-09-16 13:15:00,22.41,22.44,22.4,22.41,23100.0,22.41,22.44,22.4,22.41,23100.0
2009-09-16 13:20:00,22.42,22.44,22.41,22.41,46100.0,22.42,22.44,22.41,22.41,46100.0
2009-09-16 13:25:00,22.41,22.42,22.4,22.41,8900.0,22.41,22.42,22.4,22.41,8900.0
2009-09-16 13:30:00,22.42,22.44,22.41,22.43,18600.0,22.42,22.44,22.41,22.43,18600.0
2009-09-16 13:35:00,22.42,22.44,22.42,22.44,13500.0,22.42,22.44,22.42,22.44,13500.0
2009-09-16 13:40:00,22.44,22.44,22.43,22.44,5100.0,22.44,22.44,22.43,22.44,5100.0
2009-09-16 13:45:00,22.44,22.44,22.43,22.43,5700.0,22.44,22.44,22.43,22.43,5700.0
2009-09-16 13:50:00,22.44,22.44,22.43,22.44,5200.0,22.44,22.44,22.43,22.44,5200.0
2009-09-16 13:55:00,22.44,22.44,22.4,22.41,29400.0,22.44,22.44,22.4,22.41,29400.0
2009-09-16 14:00:00,22.42,22.45,22.42,22.44,13700.0,22.42,22.45,22.42,22.44,13700.0
2009-09-16 14:05:00,22.45,22.5,22.44,22.48,43000.0,22.45,22.5,22.44,22.48,43000.0
2009-09-16 14:10:00,22.48,22.5,22.48,22.48,21500.0,22.48,22.5,22.48,22.48,21500.0
2009-09-16 14:15:00,22.48,22.5,22.48,22.5,29900.0,22.48,22.5,22.48,22.5,29900.0
2009-09-16 14:20:00,22.5,22.5,22.49,22.5,7600.0,22.5,22.5,22.49,22.5,7600.0
2009-09-16 14:25:00,22.5,22.5,22.49,22.49,19300.0,22.5,22.5,22.49,22.49,19300.0
2009-09-16 14:30:00,22.5,22.5,22.49,22.5,10300.0,22.5,22.5,22.49,22.5,10300.0
2009-09-16 14:35:00,22.5,22.54,22.49,22.54,49700.0,22.5,22.54,22.49,22.54,49700.0
2009-09-16 14:40:00,22.53,22.56,22.53,22.55,29300.0,22.53,22.56,22.53,22.55,29300.0
2009-09-16 14:45:00,22.56,22.56,22.5,22.54,25100.0,22.56,22.56,22.5,22.54,25100.0
2009-09-16 14:50:00,22.54,22.57,22.54,22.57,40600.0,22.54,22.57,22.54,22.57,40600.0
2009-09-16 14:55:00,22.57,22.58,22.56,22.56,20200.0,22.57,22.58,22.56,22.56,20200.0
2009-09-16 15:00:00,22.57,22.58,22.52,22.55,49000.0,22.57,22.58,22.52,22.55,49000.0
2009-09-16 15:05:00,22.55,22.58,22.54,22.56,16300.0,22.55,22.58,22.54,22.56,16300.0
2009-09-16 15:10:00,22.57,22.58,22.56,22.58,16300.0,22.57,22.58,22.56,22.58,16300.0
2009-09-16 15:15:00,22.58,22.59,22.54,22.57,38000.0,22.58,22.59,22.54,22.57,38000.0
2009-09-16 15:20:00,22.57,22.57,22.54,22.55,49200.0,22.57,22.57,22.54,22.55,49200.0
2009-09-16 15:25:00,22.55,22.58,22.53,22.55,88100.0,22.55,22.58,22.53,22.55,88100.0
2009-09-16 15:30:00,22.55,22.56,22.52,22.54,41300.0,22.55,22.56,22.52,22.54,41300.0
2009-09-16 15:35:00,22.55,22.58,22.54,22.58,23400.0,22.55,22.58,22.54,22.58,23400.0
2009-09-16 15:40:00,22.58,22.59,22.57,22.59,20000.0,22.58,22.59,22.57,22.59,20000.0
2009-09-16 15:45:00,22.59,22.62,22.58,22.6,26500.0,22.59,22.62,22.58,22.6,26500.0
2009-09-16 15:50:00,22.6,22.65,22.6,22.61,72400.0,22.6,22.65,22.6,22.61,72400.0
2009-09-16 15:55:00,22.62,22.64,22.61,22.64,64300.0,22.62,22.64,22.61,22.64,64300.0
2009-09-17 09:30:00,22.6,22.62,22.42,22.44,13300.0,22.6,22.62,22.42,22.44,13300.0
2009-09-17 09:35:00,22.44,22.51,22.42,22.44,6700.0,22.44,22.51,22.42,22.44,6700.0
2009-09-17 09:40:00,22.45,22.46,22.41,22.45,5900.0,22.45,22.46,22.41,22.45,5900.0
2009-09-17 09:45:00,22.46,22.5,22.43,22.46,7100.0,22.46,22.5,22.43,22.46,7100.0
2009-09-17 09:50:00,22.46,22.53,22.46,22.53,7100.0,22.46,22.53,22.46,22.53,7100.0
2009-09-17 09:55:00,22.55,22.57,22.53,22.55,6200.0,22.55,22.57,22.53,22.55,6200.0
2009-09-17 10:00:00,22.56,22.61,22.51,22.53,20500.0,22.56,22.61,22.51,22.53,20500.0
2009-09-17 10:05:00,22.51,22.58,22.5,22.57,9200.0,22.51,22.58,22.5,22.57,9200.0
2009-09-17 10:10:00,22.57,22.59,22.56,22.58,19500.0,22.57,22.59,22.56,22.58,19500.0
2009-09-17 10:15:00,22.59,22.59,22.48,22.48,17200.0,22.59,22.59,22.48,22.48,17200.0
2009-09-17 10:20:00,22.48,22.48,22.37,22.39,49800.0,22.48,22.48,22.37,22.39,49800.0
2009-09-17 10:25:00,22.4,22.42,22.34,22.34,23200.0,22.4,22.42,22.34,22.34,23200.0
2009-09-17 10:30:00,22.35,22.37,22.31,22.37,37400.0,22.35,22.37,22.31,22.37,37400.0
2009-09-17 10:35:00,22.36,22.42,22.36,22.41,23800.0,22.36,22.42,22.36,22.41,23800.0
2009-09-17 10:40:00,22.41,22.48,22.41,22.48,15700.0,22.41,22.48,22.41,22.48,15700.0
2009-09-17 10:45:00,22.48,22.56,22.48,22.56,9300.0,22.48,22.56,22.48,22.56,9300.0
2009-09-17 10:50:00,22.56,22.63,22.55,22.62,12900.0,22.56,22.63,22.55,22.62,12900.0
2009-09-17 10:55:00,22.63,22.63,22.61,22.62,9900.0,22.63,22.63,22.61,22.62,9900.0
2009-09-17 11:00:00,22.63,22.64,22.58,22.61,20900.0,22.63,22.64,22.58,22.61,20900.0
2009-09-17 11:05:00,22.61,22.65,22.61,22.64,14000.0,22.61,22.65,22.61,22.64,14000.0
2009-09-17 11:10:00,22.64,22.66,22.61,22.63,9500.0,22.64,22.66,22.61,22.63,9500.0
2009-09-17 11:15:00,22.64,22.69,22.63,22.69,9400.0,22.64,22.69,22.63,22.69,9400.0
2009-09-17 11:20:00,22.69,22.69,22.64,22.65,14900.0,22.69,22.69,22.64,22.65,14900.0
2009-09-17 11:25:00,22.65,22.7,22.64,22.68,14600.0,22.65,22.7,22.64,22.68,14600.0
2009-09-17 11:30:00,22.69,22.71,22.68,22.7,10100.0,22.69,22.71,22.68,22.7,10100.0
2009-09-17 11:35:00,22.7,22.71,22.65,22.66,16400.0,22.7,22.71,22.65,22.66,16400.0
2009-09-17 11:40:00,22.67,22.71,22.65,22.7,12400.0,22.67,22.71,22.65,22.7,12400.0
2009-09-17 11:45:00,22.71,22.71,22.69,22.69,8700.0,22.71,22.71,22.69,22.69,8700.0
2009-09-17 11:50:00,22.7,22.7,22.64,22.66,16600.0,22.7,22.7,22.64,22.66,16600.0
2009-09-17 11:55:00,22.66,22.66,22.63,22.66,12200.0,22.66,22.66,22.63,22.66,12200.0
2009-09-17 12:00:00,22.66,22.7,22.64,22.65,16500.0,22.66,22.7,22.64,22.65,16500.0
2009-09-17 12:05:00,22.65,22.72,22.65,22.7,12600.0,22.65,22.72,22.65,22.7,12600.0
2009-09-17 12:10:00,22.7,22.7,22.64,22.67,19700.0,22.7,22.7,22.64,22.67,19700.0
2009-09-17 12:15:00,22.68,22.71,22.67,22.69,7700.0,22.68,22.71,22.67,22.69,7700.0
2009-09-17 12:20:00,22.69,22.7,22.66,22.7,10500.0,22.69,22.7,22.66,22.7,10500.0
2009-09-17 12:25:00,22.7,22.72,22.7,22.72,8500.0,22.7,22.72,22.7,22.72,8500.0
2009-09-17 12:30:00,22.72,22.72,22.7,22.72,10300.0,22.72,22.72,22.7,22.72,10300.0
2009-09-17 12:35:00,22.72,22.72,22.7,22.71,9000.0,22.72,22.72,22.7,22.71,9000.0
2009-09-17 12:40:00,22.71,22.71,22.69,22.69,6000.0,22.71,22.71,22.69,22.69,6000.0
2009-09-17 12:45:00,22.7,22.7,22.62,22.66,11700.0,22.7,22.7,22.62,22.66,11700.0
2009-09-17 12:50:00,22.66,22.7,22.65,22.7,10600.0,22.66,22.7,22.65,22.7,10600.0
2009-09-17 12:55:00,22.7,22.7,22.64,22.64,15000.0,22.7,22.7,22.64,22.64,15000.0
2009-09-17 13:00:00,22.65,22.66,22.63,22.63,10300.0,22.65,22.66,22.63,22.63,10300.0
2009-09-17 13:05:00,22.63,22.66,22.63,22.66,11200.0,22.63,22.66,22.63,22.66,11200.0
2009-09-17 13:10:00,22.67,22.69,22.66,22.67,12500.0,22.67,22.69,22.66,22.67,12500.0
2009-09-17 13:15:00,22.68,22.68,22.64,22.64,8900.0,22.68,22.68,22.64,22.64,8900.0
2009-09-17 13:20:00,22.65,22.65,22.61,22.63,9200.0,22.65,22.65,22.61,22.63,9200.0
2009-09-17 13:25:00,22.64,22.65,22.6,22.64,13000.0,22.64,22.65,22.6,22.64,13000.0
2009-09-17 13:30:00,22.64,22.65,22.62,22.65,13700.0,22.64,22.65,22.62,22.65,13700.0
2009-09-17 13:35:00,22.65,22.65,22.63,22.65,8000.0,22.65,22.65,22.63,22.65,8000.0
2009-09-17 13:40:00,22.65,22.66,22.62,22.66,19000.0,22.65,22.66,22.62,22.66,19000.0
2009-09-17 13:45:00,22.66,22.68,22.65,22.68,16700.0,22.66,22.68,22.65,22.68,16700.0
2009-09-17 13:50:00,22.68,22.69,22.68,22.68,5800.0,22.68,22.69,22.68,22.68,5800.0
2009-09-17 13:55:00,22.69,22.71,22.68,22.7,7600.0,22.69,22.71,22.68,22.7,7600.0
2009-09-17 14:00:00,22.71,22.71,22.68,22.69,17300.0,22.71,22.71,22.68,22.69,17300.0
2009-09-17 14:05:00,22.7,22.71,22.65,22.65,13000.0,22.7,22.71,22.65,22.65,13000.0
2009-09-17 14:10:00,22.66,22.67,22.65,22.66,10800.0,22.66,22.67,22.65,22.66,10800.0
2009-09-17 14:15:00,22.67,22.68,22.61,22.61,14300.0,22.67,22.68,22.61,22.61,14300.0
2009-09-17 14:20:00,22.62,22.62,22.55,22.56,54500.0,22.62,22.62,22.55,22.56,54500.0
2009-09-17 14:25:00,22.56,22.61,22.55,22.59,21200.0,22.56,22.61,22.55,22.59,21200.0
2009-09-17 14:30:00,22.61,22.62,22.59,22.6,20400.0,22.61,22.62,22.59,22.6,20400.0
2009-09-17 14:35:00,22.6,22.61,22.57,22.61,13300.0,22.6,22.61,22.57,22.61,13300.0
2009-09-17 14:40:00,22.61,22.64,22.6,22.64,10900.0,22.61,22.64,22.6,22.64,10900.0
2009-09-17 14:45:00,22.64,22.65,22.62,22.64,22300.0,22.64,22.65,22.62,22.64,22300.0
2009-09-17 14:50:00,22.64,22.67,22.63,22.66,14600.0,22.64,22.67,22.63,22.66,14600.0
2009-09-17 14:55:00,22.66,22.67,22.59,22.62,30100.0,22.66,22.67,22.59,22.62,30100.0
2009-09-17 15:00:00,22.62,22.65,22.61,22.65,15100.0,22.62,22.65,22.61,22.65,15100.0
2009-09-17 15:05:00,22.65,22.66,22.62,22.66,10200.0,22.65,22.66,22.62,22.66,10200.0
2009-09-17 15:10:00,22.66,22.69,22.66,22.68,13700.0,22.66,22.69,22.66,22.68,13700.0
2009-09-17 15:15:00,22.69,22.7,22.66,22.66,19300.0,22.69,22.7,22.66,22.66,19300.0
2009-09-17 15:20:00,22.66,22.71,22.64,22.68,25300.0,22.66,22.71,22.64,22.68,25300.0
2009-09-17 15:25:00,22.68,22.7,22.68,22.7,20400.0,22.68,22.7,22.68,22.7,20400.0
2009-09-17 15:30:00,22.71,22.71,22.66,22.68,27900.0,22.71,22.71,22.66,22.68,27900.0
2009-09-17 15:35:00,22.68,22.71,22.66,22.71,18500.0,22.68,22.71,22.66,22.71,18500.0
2009-09-17 15:40:00,22.7,22.71,22.67,22.69,33800.0,22.7,22.71,22.67,22.69,33800.0
2009-09-17 15:45:00,22.69,22.69,22.63,22.63,70200.0,22.69,22.69,22.63,22.63,70200.0
2009-09-17 15:50:00,22.63,22.63,22.6,22.61,53100.0,22.63,22.63,22.6,22.61,53100.0
2009-09-17 15:55:00,22.61,22.66,22.61,22.63,70700.0,22.61,22.66,22.61,22.63,70700.0
2009-09-18 09:30:00,22.65,22.65,22.56,22.59,169600.0,22.65,22.65,22.56,22.59,169600.0
2009-09-18 09:35:00,22.59,22.65,22.57,22.59,7900.0,22.59,22.65,22.57,22.59,7900.0
2009-09-18 09:40:00,22.58,22.59,22.47,22.53,15500.0,22.58,22.59,22.47,22.53,15500.0
2009-09-18 09:45:00,22.53,22.56,22.52,22.56,8700.0,22.53,22.56,22.52,22.56,8700.0
2009-09-18 09:50:00,22.56,22.56,22.54,22.56,9500.0,22.56,22.56,22.54,22.56,9500.0
2009-09-18 09:55:00,22.57,22.59,22.56,22.57,9600.0,22.57,22.59,22.56,22.57,9600.0
2009-09-18 10:00:00,22.57,22.57,22.56,22.56,2000.0,22.57,22.57,22.56,22.56,2000.0
2009-09-18 10:05:00,22.56,22.56,22.53,22.54,13400.0,22.56,22.56,22.53,22.54,13400.0
2009-09-18 10:10:00,22.55,22.56,22.55,22.55,13600.0,22.55,22.56,22.55,22.55,13600.0
2009-09-18 10:15:00,22.55,22.56,22.52,22.52,15000.0,22.55,22.56,22.52,22.52,15000.0
2009-09-18 10:20:00,22.53,22.57,22.53,22.56,11400.0,22.53,22.57,22.53,22.56,11400.0
2009-09-18 10:25:00,22.57,22.58,22.55,22.55,14600.0,22.57,22.58,22.55,22.55,14600.0
2009-09-18 10:30:00,22.55,22.57,22.52,22.57,17500.0,22.55,22.57,22.52,22.57,17500.0
2009-09-18 10:35:00,22.57,22.59,22.57,22.58,6100.0,22.57,22.59,22.57,22.58,6100.0
2009-09-18 10:40:00,22.58,22.58,22.57,22.58,6100.0,22.58,22.58,22.57,22.58,6100.0
2009-09-18 10:45:00,22.58,22.58,22.5,22.52,37800.0,22.58,22.58,22.5,22.52,37800.0
2009-09-18 10:50:00,22.51,22.55,22.5,22.55,12600.0,22.51,22.55,22.5,22.55,12600.0
2009-09-18 10:55:00,22.55,22.57,22.54,22.56,16400.0,22.55,22.57,22.54,22.56,16400.0
2009-09-18 11:00:00,22.56,22.57,22.54,22.54,14900.0,22.56,22.57,22.54,22.54,14900.0
2009-09-18 11:05:00,22.54,22.55,22.5,22.5,16800.0,22.54,22.55,22.5,22.5,16800.0
2009-09-18 11:10:00,22.5,22.52,22.48,22.48,40200.0,22.5,22.52,22.48,22.48,40200.0
2009-09-18 11:15:00,22.48,22.5,22.47,22.47,9700.0,22.48,22.5,22.47,22.47,9700.0
2009-09-18 11:20:00,22.47,22.53,22.47,22.52,17000.0,22.47,22.53,22.47,22.52,17000.0
2009-09-18 11:25:00,22.52,22.53,22.49,22.5,10100.0,22.52,22.53,22.49,22.5,10100.0
2009-09-18 11:30:00,22.5,22.5,22.48,22.49,11900.0,22.5,22.5,22.48,22.49,11900.0
2009-09-18 11:35:00,22.49,22.49,22.48,22.48,5200.0,22.49,22.49,22.48,22.48,5200.0
2009-09-18 11:40:00,22.48,22.51,22.48,22.5,19700.0,22.48,22.51,22.48,22.5,19700.0
2009-09-18 11:45:00,22.5,22.51,22.48,22.49,23100.0,22.5,22.51,22.48,22.49,23100.0
2009-09-18 11:50:00,22.49,22.5,22.48,22.49,9700.0,22.49,22.5,22.48,22.49,9700.0
2009-09-18 11:55:00,22.49,22.51,22.48,22.49,18700.0,22.49,22.51,22.48,22.49,18700.0
2009-09-18 12:00:00,22.48,22.48,22.45,22.47,12900.0,22.48,22.48,22.45,22.47,12900.0
2009-09-18 12:05:00,22.47,22.49,22.46,22.46,9600.0,22.47,22.49,22.46,22.46,9600.0
2009-09-18 12:10:00,22.46,22.49,22.46,22.48,15800.0,22.46,22.49,22.46,22.48,15800.0
2009-09-18 12:15:00,22.48,22.5,22.48,22.5,4800.0,22.48,22.5,22.48,22.5,4800.0
2009-09-18 12:20:00,22.49,22.5,22.49,22.49,2500.0,22.49,22.5,22.49,22.49,2500.0
2009-09-18 12:25:00,22.49,22.5,22.49,22.49,3900.0,22.49,22.5,22.49,22.49,3900.0
2009-09-18 12:30:00,22.5,22.52,22.49,22.51,29900.0,22.5,22.52,22.49,22.51,29900.0
2009-09-18 12:35:00,22.51,22.51,22.47,22.47,18800.0,22.51,22.51,22.47,22.47,18800.0
2009-09-18 12:40:00,22.47,22.49,22.47,22.49,17400.0,22.47,22.49,22.47,22.49,17400.0
2009-09-18 12:45:00,22.49,22.5,22.45,22.46,16500.0,22.49,22.5,22.45,22.46,16500.0
2009-09-18 12:50:00,22.46,22.49,22.46,22.49,13200.0,22.46,22.49,22.46,22.49,13200.0
2009-09-18 12:55:00,22.48,22.54,22.48,22.54,8600.0,22.48,22.54,22.48,22.54,8600.0
2009-09-18 13:00:00,22.53,22.54,22.53,22.53,2600.0,22.53,22.54,22.53,22.53,2600.0
2009-09-18 13:05:00,22.53,22.54,22.53,22.53,1000.0,22.53,22.54,22.53,22.53,1000.0
2009-09-18 13:10:00,22.53,22.55,22.52,22.54,20600.0,22.53,22.55,22.52,22.54,20600.0
2009-09-18 13:15:00,22.54,22.55,22.52,22.53,12000.0,22.54,22.55,22.52,22.53,12000.0
2009-09-18 13:20:00,22.53,22.54,22.52,22.52,5900.0,22.53,22.54,22.52,22.52,5900.0
2009-09-18 13:25:00,22.52,22.54,22.52,22.54,10400.0,22.52,22.54,22.52,22.54,10400.0
2009-09-18 13:30:00,22.53,22.55,22.53,22.54,13800.0,22.53,22.55,22.53,22.54,13800.0
2009-09-18 13:35:00,22.54,22.55,22.53,22.54,8500.0,22.54,22.55,22.53,22.54,8500.0
2009-09-18 13:40:00,22.55,22.55,22.54,22.55,6900.0,22.55,22.55,22.54,22.55,6900.0
2009-09-18 13:45:00,22.54,22.56,22.54,22.55,10800.0,22.54,22.56,22.54,22.55,10800.0
2009-09-18 13:50:00,22.55,22.56,22.54,22.56,25400.0,22.55,22.56,22.54,22.56,25400.0
2009-09-18 13:55:00,22.55,22.56,22.55,22.55,7000.0,22.55,22.56,22.55,22.55,7000.0
2009-09-18 14:00:00,22.55,22.56,22.52,22.53,22000.0,22.55,22.56,22.52,22.53,22000.0
2009-09-18 14:05:00,22.53,22.55,22.52,22.54,77700.0,22.53,22.55,22.52,22.54,77700.0
2009-09-18 14:10:00,22.54,22.55,22.54,22.54,9800.0,22.54,22.55,22.54,22.54,9800.0
2009-09-18 14:15:00,22.54,22.55,22.52,22.53,27600.0,22.54,22.55,22.52,22.53,27600.0
2009-09-18 14:20:00,22.52,22.54,22.52,22.52,34200.0,22.52,22.54,22.52,22.52,34200.0
2009-09-18 14:25:00,22.52,22.53,22.51,22.52,22300.0,22.52,22.53,22.51,22.52,22300.0
2009-09-18 14:30:00,22.52,22.52,22.48,22.49,19200.0,22.52,22.52,22.48,22.49,19200.0
2009-09-18 14:35:00,22.49,22.5,22.49,22.5,7200.0,22.49,22.5,22.49,22.5,7200.0
2009-09-18 14:40:00,22.49,22.51,22.49,22.51,9900.0,22.49,22.51,22.49,22.51,9900.0
2009-09-18 14:45:00,22.51,22.54,22.51,22.54,43400.0,22.51,22.54,22.51,22.54,43400.0
2009-09-18 14:50:00,22.54,22.56,22.53,22.55,38000.0,22.54,22.56,22.53,22.55,38000.0
2009-09-18 14:55:00,22.55,22.56,22.5,22.51,26900.0,22.55,22.56,22.5,22.51,26900.0
2009-09-18 15:00:00,22.5,22.54,22.5,22.53,23600.0,22.5,22.54,22.5,22.53,23600.0
2009-09-18 15:05:00,22.53,22.54,22.52,22.52,24800.0,22.53,22.54,22.52,22.52,24800.0
2009-09-18 15:10:00,22.51,22.53,22.5,22.5,65300.0,22.51,22.53,22.5,22.5,65300.0
2009-09-18 15:15:00,22.49,22.5,22.48,22.5,76900.0,22.49,22.5,22.48,22.5,76900.0
2009-09-18 15:20:00,22.5,22.53,22.5,22.52,20100.0,22.5,22.53,22.5,22.52,20100.0
2009-09-18 15:25:00,22.53,22.54,22.52,22.52,42600.0,22.53,22.54,22.52,22.52,42600.0
2009-09-18 15:30:00,22.52,22.53,22.48,22.48,45300.0,22.52,22.53,22.48,22.48,45300.0
2009-09-18 15:35:00,22.48,22.49,22.48,22.49,29700.0,22.48,22.49,22.48,22.49,29700.0
2009-09-18 15:40:00,22.48,22.49,22.48,22.48,42800.0,22.48,22.49,22.48,22.48,42800.0
2009-09-18 15:45:00,22.48,22.51,22.48,22.49,64500.0,22.48,22.51,22.48,22.49,64500.0
2009-09-18 15:50:00,22.49,22.49,22.47,22.47,102600.0,22.49,22.49,22.47,22.47,102600.0
2009-09-18 15:55:00,22.47,22.48,22.46,22.47,81600.0,22.47,22.48,22.46,22.47,81600.0
2009-09-21 09:30:00,22.31,22.42,22.29,22.31,25000.0,22.31,22.42,22.29,22.31,25000.0
2009-09-21 09:35:00,22.3,22.4,22.3,22.35,11000.0,22.3,22.4,22.3,22.35,11000.0
2009-09-21 09:40:00,22.34,22.4,22.34,22.37,6000.0,22.34,22.4,22.34,22.37,6000.0
2009-09-21 09:45:00,22.36,22.39,22.35,22.36,8900.0,22.36,22.39,22.35,22.36,8900.0
2009-09-21 09:50:00,22.35,22.35,22.28,22.3,18900.0,22.35,22.35,22.28,22.3,18900.0
2009-09-21 09:55:00,22.3,22.3,22.21,22.24,21900.0,22.3,22.3,22.21,22.24,21900.0
2009-09-21 10:00:00,22.24,22.26,22.18,22.26,41600.0,22.24,22.26,22.18,22.26,41600.0
2009-09-21 10:05:00,22.26,22.34,22.26,22.32,13400.0,22.26,22.34,22.26,22.32,13400.0
2009-09-21 10:10:00,22.31,22.36,22.3,22.36,15700.0,22.31,22.36,22.3,22.36,15700.0
2009-09-21 10:15:00,22.37,22.38,22.32,22.34,20600.0,22.37,22.38,22.32,22.34,20600.0
2009-09-21 10:20:00,22.34,22.43,22.34,22.41,17500.0,22.34,22.43,22.34,22.41,17500.0
2009-09-21 10:25:00,22.41,22.44,22.41,22.43,14100.0,22.41,22.44,22.41,22.43,14100.0
2009-09-21 10:30:00,22.44,22.44,22.4,22.41,41300.0,22.44,22.44,22.4,22.41,41300.0
2009-09-21 10:35:00,22.41,22.41,22.36,22.37,7500.0,22.41,22.41,22.36,22.37,7500.0
2009-09-21 10:40:00,22.37,22.4,22.36,22.4,13100.0,22.37,22.4,22.36,22.4,13100.0
2009-09-21 10:45:00,22.39,22.42,22.39,22.42,11200.0,22.39,22.42,22.39,22.42,11200.0
2009-09-21 10:50:00,22.43,22.47,22.43,22.43,12100.0,22.43,22.47,22.43,22.43,12100.0
2009-09-21 10:55:00,22.44,22.47,22.44,22.47,4400.0,22.44,22.47,22.44,22.47,4400.0
2009-09-21 11:00:00,22.47,22.47,22.44,22.45,10500.0,22.47,22.47,22.44,22.45,10500.0
2009-09-21 11:05:00,22.44,22.48,22.42,22.42,21200.0,22.44,22.48,22.42,22.42,21200.0
2009-09-21 11:10:00,22.42,22.42,22.39,22.39,15200.0,22.42,22.42,22.39,22.39,15200.0
2009-09-21 11:15:00,22.4,22.45,22.39,22.45,26800.0,22.4,22.45,22.39,22.45,26800.0
2009-09-21 11:20:00,22.45,22.48,22.43,22.48,15300.0,22.45,22.48,22.43,22.48,15300.0
2009-09-21 11:25:00,22.48,22.53,22.48,22.53,11000.0,22.48,22.53,22.48,22.53,11000.0
2009-09-21 11:30:00,22.52,22.55,22.52,22.53,12100.0,22.52,22.55,22.52,22.53,12100.0
2009-09-21 11:35:00,22.53,22.57,22.53,22.55,30300.0,22.53,22.57,22.53,22.55,30300.0
2009-09-21 11:40:00,22.55,22.58,22.49,22.49,18900.0,22.55,22.58,22.49,22.49,18900.0
2009-09-21 11:45:00,22.49,22.5,22.48,22.5,6800.0,22.49,22.5,22.48,22.5,6800.0
2009-09-21 11:50:00,22.5,22.5,22.45,22.48,11000.0,22.5,22.5,22.45,22.48,11000.0
2009-09-21 11:55:00,22.47,22.5,22.47,22.49,5200.0,22.47,22.5,22.47,22.49,5200.0
2009-09-21 12:00:00,22.5,22.5,22.49,22.49,4500.0,22.5,22.5,22.49,22.49,4500.0
2009-09-21 12:05:00,22.5,22.5,22.47,22.47,6900.0,22.5,22.5,22.47,22.47,6900.0
2009-09-21 12:10:00,22.47,22.51,22.47,22.5,9100.0,22.47,22.51,22.47,22.5,9100.0
2009-09-21 12:15:00,22.51,22.51,22.44,22.44,10500.0,22.51,22.51,22.44,22.44,10500.0
2009-09-21 12:20:00,22.44,22.49,22.44,22.46,15700.0,22.44,22.49,22.44,22.46,15700.0
2009-09-21 12:25:00,22.47,22.47,22.46,22.46,2000.0,22.47,22.47,22.46,22.46,2000.0
2009-09-21 12:30:00,22.46,22.47,22.46,22.46,4100.0,22.46,22.47,22.46,22.46,4100.0
2009-09-21 12:35:00,22.46,22.47,22.46,22.46,1600.0,22.46,22.47,22.46,22.46,1600.0
2009-09-21 12:40:00,22.46,22.51,22.46,22.48,18500.0,22.46,22.51,22.46,22.48,18500.0
2009-09-21 12:45:00,22.49,22.49,22.46,22.46,9300.0,22.49,22.49,22.46,22.46,9300.0
2009-09-21 12:50:00,22.46,22.47,22.45,22.45,6500.0,22.46,22.47,22.45,22.45,6500.0
2009-09-21 12:55:00,22.45,22.46,22.45,22.45,2800.0,22.45,22.46,22.45,22.45,2800.0
2009-09-21 13:00:00,22.45,22.46,22.45,22.45,3600.0,22.45,22.46,22.45,22.45,3600.0
2009-09-21 13:05:00,22.45,22.46,22.44,22.44,7200.0,22.45,22.46,22.44,22.44,7200.0
2009-09-21 13:10:00,22.44,22.44,22.41,22.41,10200.0,22.44,22.44,22.41,22.41,10200.0
2009-09-21 13:15:00,22.41,22.42,22.41,22.41,4800.0,22.41,22.42,22.41,22.41,4800.0
2009-09-21 13:20:00,22.41,22.48,22.41,22.45,22900.0,22.41,22.48,22.41,22.45,22900.0
2009-09-21 13:25:00,22.45,22.46,22.45,22.46,4900.0,22.45,22.46,22.45,22.46,4900.0
2009-09-21 13:30:00,22.45,22.46,22.45,22.45,9900.0,22.45,22.46,22.45,22.45,9900.0
2009-09-21 13:35:00,22.45,22.49,22.45,22.48,11900.0,22.45,22.49,22.45,22.48,11900.0
2009-09-21 13:40:00,22.48,22.49,22.48,22.49,9000.0,22.48,22.49,22.48,22.49,9000.0
2009-09-21 13:45:00,22.5,22.5,22.49,22.5,7100.0,22.5,22.5,22.49,22.5,7100.0
2009-09-21 13:50:00,22.49,22.5,22.49,22.49,9900.0,22.49,22.5,22.49,22.49,9900.0
2009-09-21 13:55:00,22.49,22.52,22.49,22.49,23900.0,22.49,22.52,22.49,22.49,23900.0
2009-09-21 14:00:00,22.5,22.51,22.5,22.5,7900.0,22.5,22.51,22.5,22.5,7900.0
2009-09-21 14:05:00,22.5,22.53,22.5,22.52,20100.0,22.5,22.53,22.5,22.52,20100.0
2009-09-21 14:10:00,22.51,22.51,22.49,22.5,22500.0,22.51,22.51,22.49,22.5,22500.0
2009-09-21 14:15:00,22.5,22.51,22.49,22.5,19400.0,22.5,22.51,22.49,22.5,19400.0
2009-09-21 14:20:00,22.49,22.53,22.49,22.5,27900.0,22.49,22.53,22.49,22.5,27900.0
2009-09-21 14:25:00,22.5,22.53,22.49,22.53,27800.0,22.5,22.53,22.49,22.53,27800.0
2009-09-21 14:30:00,22.53,22.58,22.52,22.57,58800.0,22.53,22.58,22.52,22.57,58800.0
2009-09-21 14:35:00,22.57,22.58,22.56,22.56,31700.0,22.57,22.58,22.56,22.56,31700.0
2009-09-21 14:40:00,22.57,22.59,22.56,22.56,30900.0,22.57,22.59,22.56,22.56,30900.0
2009-09-21 14:45:00,22.57,22.6,22.55,22.6,23100.0,22.57,22.6,22.55,22.6,23100.0
2009-09-21 14:50:00,22.6,22.6,22.55,22.55,28700.0,22.6,22.6,22.55,22.55,28700.0
2009-09-21 14:55:00,22.56,22.56,22.53,22.56,29400.0,22.56,22.56,22.53,22.56,29400.0
2009-09-21 15:00:00,22.55,22.56,22.54,22.55,7900.0,22.55,22.56,22.54,22.55,7900.0
2009-09-21 15:05:00,22.54,22.55,22.54,22.55,11600.0,22.54,22.55,22.54,22.55,11600.0
2009-09-21 15:10:00,22.55,22.58,22.55,22.57,20300.0,22.55,22.58,22.55,22.57,20300.0
2009-09-21 15:15:00,22.58,22.67,22.58,22.62,80400.0,22.58,22.67,22.58,22.62,80400.0
2009-09-21 15:20:00,22.62,22.62,22.6,22.61,18900.0,22.62,22.62,22.6,22.61,18900.0
2009-09-21 15:25:00,22.61,22.64,22.61,22.64,37700.0,22.61,22.64,22.61,22.64,37700.0
2009-09-21 15:30:00,22.63,22.64,22.59,22.6,50700.0,22.63,22.64,22.59,22.6,50700.0
2009-09-21 15:35:00,22.59,22.64,22.58,22.63,38800.0,22.59,22.64,22.58,22.63,38800.0
2009-09-21 15:40:00,22.62,22.65,22.62,22.65,27300.0,22.62,22.65,22.62,22.65,27300.0
2009-09-21 15:45:00,22.65,22.67,22.64,22.66,73500.0,22.65,22.67,22.64,22.66,73500.0
2009-09-21 15:50:00,22.65,22.66,22.61,22.63,63000.0,22.65,22.66,22.61,22.63,63000.0
2009-09-21 15:55:00,22.64,22.65,22.61,22.61,87700.0,22.64,22.65,22.61,22.61,87700.0
2009-09-22 09:30:00,22.6,22.6,22.51,22.56,23400.0,22.6,22.6,22.51,22.56,23400.0
2009-09-22 09:35:00,22.56,22.58,22.51,22.57,7400.0,22.56,22.58,22.51,22.57,7400.0
2009-09-22 09:40:00,22.57,22.64,22.56,22.62,18800.0,22.57,22.64,22.56,22.62,18800.0
2009-09-22 09:45:00,22.62,22.62,22.58,22.6,11000.0,22.62,22.62,22.58,22.6,11000.0
2009-09-22 09:50:00,22.61,22.65,22.59,22.61,21900.0,22.61,22.65,22.59,22.61,21900.0
2009-09-22 09:55:00,22.61,22.61,22.56,22.56,10500.0,22.61,22.61,22.56,22.56,10500.0
2009-09-22 10:00:00,22.56,22.56,22.49,22.51,14700.0,22.56,22.56,22.49,22.51,14700.0
2009-09-22 10:05:00,22.51,22.58,22.5,22.58,21600.0,22.51,22.58,22.5,22.58,21600.0
2009-09-22 10:10:00,22.59,22.6,22.57,22.6,5200.0,22.59,22.6,22.57,22.6,5200.0
2009-09-22 10:15:00,22.62,22.62,22.57,22.58,5900.0,22.62,22.62,22.57,22.58,5900.0
2009-09-22 10:20:00,22.57,22.59,22.55,22.59,5700.0,22.57,22.59,22.55,22.59,5700.0
2009-09-22 10:25:00,22.6,22.62,22.58,22.59,20300.0,22.6,22.62,22.58,22.59,20300.0
2009-09-22 10:30:00,22.58,22.6,22.57,22.58,10300.0,22.58,22.6,22.57,22.58,10300.0
2009-09-22 10:35:00,22.58,22.6,22.57,22.6,7000.0,22.58,22.6,22.57,22.6,7000.0
2009-09-22 10:40:00,22.59,22.63,22.59,22.6,12700.0,22.59,22.63,22.59,22.6,12700.0
2009-09-22 10:45:00,22.62,22.63,22.6,22.6,13300.0,22.62,22.63,22.6,22.6,13300.0
2009-09-22 10:50:00,22.6,22.62,22.6,22.61,10300.0,22.6,22.62,22.6,22.61,10300.0
2009-09-22 10:55:00,22.62,22.64,22.57,22.57,21800.0,22.62,22.64,22.57,22.57,21800.0
2009-09-22 11:00:00,22.57,22.6,22.57,22.6,9600.0,22.57,22.6,22.57,22.6,9600.0
2009-09-22 11:05:00,22.6,22.64,22.6,22.63,15800.0,22.6,22.64,22.6,22.63,15800.0
2009-09-22 11:10:00,22.64,22.66,22.64,22.66,14500.0,22.64,22.66,22.64,22.66,14500.0
2009-09-22 11:15:00,22.66,22.66,22.65,22.66,9400.0,22.66,22.66,22.65,22.66,9400.0
2009-09-22 11:20:00,22.66,22.67,22.66,22.67,7400.0,22.66,22.67,22.66,22.67,7400.0
2009-09-22 11:25:00,22.66,22.71,22.66,22.7,20900.0,22.66,22.71,22.66,22.7,20900.0
2009-09-22 11:30:00,22.7,22.71,22.66,22.68,26100.0,22.7,22.71,22.66,22.68,26100.0
2009-09-22 11:35:00,22.68,22.68,22.65,22.68,11700.0,22.68,22.68,22.65,22.68,11700.0
2009-09-22 11:40:00,22.68,22.69,22.68,22.68,6600.0,22.68,22.69,22.68,22.68,6600.0
2009-09-22 11:45:00,22.69,22.69,22.68,22.69,9000.0,22.69,22.69,22.68,22.69,9000.0
2009-09-22 11:50:00,22.69,22.7,22.68,22.69,31900.0,22.69,22.7,22.68,22.69,31900.0
2009-09-22 11:55:00,22.68,22.72,22.68,22.7,13000.0,22.68,22.72,22.68,22.7,13000.0
2009-09-22 12:00:00,22.71,22.74,22.7,22.73,42400.0,22.71,22.74,22.7,22.73,42400.0
2009-09-22 12:05:00,22.73,22.73,22.72,22.72,11600.0,22.73,22.73,22.72,22.72,11600.0
2009-09-22 12:10:00,22.73,22.75,22.72,22.73,12400.0,22.73,22.75,22.72,22.73,12400.0
2009-09-22 12:15:00,22.73,22.74,22.72,22.72,4700.0,22.73,22.74,22.72,22.72,4700.0
2009-09-22 12:20:00,22.73,22.73,22.7,22.7,10200.0,22.73,22.73,22.7,22.7,10200.0
2009-09-22 12:25:00,22.7,22.71,22.7,22.7,5900.0,22.7,22.71,22.7,22.7,5900.0
2009-09-22 12:30:00,22.71,22.72,22.7,22.72,6700.0,22.71,22.72,22.7,22.72,6700.0
2009-09-22 12:35:00,22.71,22.72,22.71,22.71,4900.0,22.71,22.72,22.71,22.71,4900.0
2009-09-22 12:40:00,22.71,22.72,22.71,22.71,4800.0,22.71,22.72,22.71,22.71,4800.0
2009-09-22 12:45:00,22.71,22.73,22.71,22.72,8000.0,22.71,22.73,22.71,22.72,8000.0
2009-09-22 12:50:00,22.73,22.74,22.7,22.72,24200.0,22.73,22.74,22.7,22.72,24200.0
2009-09-22 12:55:00,22.71,22.72,22.71,22.71,3100.0,22.71,22.72,22.71,22.71,3100.0
2009-09-22 13:00:00,22.72,22.73,22.71,22.73,7200.0,22.72,22.73,22.71,22.73,7200.0
2009-09-22 13:05:00,22.73,22.75,22.71,22.72,26600.0,22.73,22.75,22.71,22.72,26600.0
2009-09-22 13:10:00,22.72,22.73,22.69,22.69,22600.0,22.72,22.73,22.69,22.69,22600.0
2009-09-22 13:15:00,22.69,22.7,22.69,22.69,3800.0,22.69,22.7,22.69,22.69,3800.0
2009-09-22 13:20:00,22.69,22.7,22.69,22.7,10700.0,22.69,22.7,22.69,22.7,10700.0
2009-09-22 13:25:00,22.69,22.72,22.69,22.72,20100.0,22.69,22.72,22.69,22.72,20100.0
2009-09-22 13:30:00,22.71,22.73,22.71,22.72,12500.0,22.71,22.73,22.71,22.72,12500.0
2009-09-22 13:35:00,22.72,22.73,22.68,22.68,19200.0,22.72,22.73,22.68,22.68,19200.0
2009-09-22 13:40:00,22.68,22.69,22.68,22.69,4700.0,22.68,22.69,22.68,22.69,4700.0
2009-09-22 13:45:00,22.69,22.71,22.69,22.71,10900.0,22.69,22.71,22.69,22.71,10900.0
2009-09-22 13:50:00,22.72,22.72,22.69,22.69,21800.0,22.72,22.72,22.69,22.69,21800.0
2009-09-22 13:55:00,22.69,22.7,22.69,22.7,8300.0,22.69,22.7,22.69,22.7,8300.0
2009-09-22 14:00:00,22.69,22.72,22.69,22.72,11400.0,22.69,22.72,22.69,22.72,11400.0
2009-09-22 14:05:00,22.72,22.73,22.71,22.73,10600.0,22.72,22.73,22.71,22.73,10600.0
2009-09-22 14:10:00,22.72,22.73,22.71,22.72,17200.0,22.72,22.73,22.71,22.72,17200.0
2009-09-22 14:15:00,22.72,22.73,22.72,22.72,17800.0,22.72,22.73,22.72,22.72,17800.0
2009-09-22 14:20:00,22.72,22.74,22.71,22.73,38200.0,22.72,22.74,22.71,22.73,38200.0
2009-09-22 14:25:00,22.73,22.74,22.73,22.73,19500.0,22.73,22.74,22.73,22.73,19500.0
2009-09-22 14:30:00,22.73,22.75,22.73,22.75,31800.0,22.73,22.75,22.73,22.75,31800.0
2009-09-22 14:35:00,22.75,22.77,22.74,22.76,26700.0,22.75,22.77,22.74,22.76,26700.0
2009-09-22 14:40:00,22.76,22.77,22.75,22.76,15600.0,22.76,22.77,22.75,22.76,15600.0
2009-09-22 14:45:00,22.75,22.76,22.75,22.75,9000.0,22.75,22.76,22.75,22.75,9000.0
2009-09-22 14:50:00,22.75,22.77,22.74,22.75,49200.0,22.75,22.77,22.74,22.75,49200.0
2009-09-22 14:55:00,22.75,22.78,22.74,22.77,17600.0,22.75,22.78,22.74,22.77,17600.0
2009-09-22 15:00:00,22.77,22.77,22.73,22.74,16200.0,22.77,22.77,22.73,22.74,16200.0
2009-09-22 15:05:00,22.73,22.76,22.73,22.75,14700.0,22.73,22.76,22.73,22.75,14700.0
2009-09-22 15:10:00,22.75,22.76,22.75,22.76,14100.0,22.75,22.76,22.75,22.76,14100.0
2009-09-22 15:15:00,22.76,22.78,22.76,22.78,19000.0,22.76,22.78,22.76,22.78,19000.0
2009-09-22 15:20:00,22.78,22.78,22.77,22.78,12100.0,22.78,22.78,22.77,22.78,12100.0
2009-09-22 15:25:00,22.78,22.8,22.77,22.79,32300.0,22.78,22.8,22.77,22.79,32300.0
2009-09-22 15:30:00,22.79,22.8,22.78,22.79,29800.0,22.79,22.8,22.78,22.79,29800.0
2009-09-22 15:35:00,22.8,22.8,22.79,22.79,11400.0,22.8,22.8,22.79,22.79,11400.0
2009-09-22 15:40:00,22.79,22.84,22.79,22.81,52800.0,22.79,22.84,22.79,22.81,52800.0
2009-09-22 15:45:00,22.81,22.85,22.79,22.85,82700.0,22.81,22.85,22.79,22.85,82700.0
2009-09-22 15:50:00,22.85,22.85,22.75,22.78,57100.0,22.85,22.85,22.75,22.78,57100.0
2009-09-22 15:55:00,22.77,22.82,22.77,22.81,80300.0,22.77,22.82,22.77,22.81,80300.0
2009-09-23 09:30:00,22.86,22.88,22.77,22.78,28300.0,22.86,22.88,22.77,22.78,28300.0
2009-09-23 09:35:00,22.79,22.81,22.77,22.81,11600.0,22.79,22.81,22.77,22.81,11600.0
2009-09-23 09:40:00,22.8,22.8,22.75,22.78,8800.0,22.8,22.8,22.75,22.78,8800.0
2009-09-23 09:45:00,22.79,22.8,22.77,22.79,13100.0,22.79,22.8,22.77,22.79,13100.0
2009-09-23 09:50:00,22.79,22.8,22.69,22.71,10600.0,22.79,22.8,22.69,22.71,10600.0
2009-09-23 09:55:00,22.7,22.7,22.68,22.68,10900.0,22.7,22.7,22.68,22.68,10900.0
2009-09-23 10:00:00,22.67,22.68,22.64,22.66,20300.0,22.67,22.68,22.64,22.66,20300.0
2009-09-23 10:05:00,22.66,22.71,22.65,22.7,17200.0,22.66,22.71,22.65,22.7,17200.0
2009-09-23 10:10:00,22.7,22.75,22.7,22.74,10200.0,22.7,22.75,22.7,22.74,10200.0
2009-09-23 10:15:00,22.75,22.8,22.74,22.78,16100.0,22.75,22.8,22.74,22.78,16100.0
2009-09-23 10:20:00,22.79,22.81,22.78,22.79,10800.0,22.79,22.81,22.78,22.79,10800.0
2009-09-23 10:25:00,22.79,22.81,22.78,22.78,12900.0,22.79,22.81,22.78,22.78,12900.0
2009-09-23 10:30:00,22.78,22.79,22.76,22.76,18200.0,22.78,22.79,22.76,22.76,18200.0
2009-09-23 10:35:00,22.77,22.77,22.74,22.75,24500.0,22.77,22.77,22.74,22.75,24500.0
2009-09-23 10:40:00,22.75,22.77,22.75,22.77,9800.0,22.75,22.77,22.75,22.77,9800.0
2009-09-23 10:45:00,22.76,22.77,22.73,22.76,14100.0,22.76,22.77,22.73,22.76,14100.0
2009-09-23 10:50:00,22.77,22.79,22.76,22.77,18800.0,22.77,22.79,22.76,22.77,18800.0
2009-09-23 10:55:00,22.76,22.78,22.74,22.77,8900.0,22.76,22.78,22.74,22.77,8900.0
2009-09-23 11:00:00,22.77,22.84,22.77,22.83,15200.0,22.77,22.84,22.77,22.83,15200.0
2009-09-23 11:05:00,22.83,22.85,22.82,22.85,10100.0,22.83,22.85,22.82,22.85,10100.0
2009-09-23 11:10:00,22.84,22.85,22.84,22.85,7300.0,22.84,22.85,22.84,22.85,7300.0
2009-09-23 11:15:00,22.85,22.86,22.83,22.85,20700.0,22.85,22.86,22.83,22.85,20700.0
2009-09-23 11:20:00,22.85,22.88,22.84,22.86,17900.0,22.85,22.88,22.84,22.86,17900.0
2009-09-23 11:25:00,22.86,22.88,22.85,22.85,14900.0,22.86,22.88,22.85,22.85,14900.0
2009-09-23 11:30:00,22.86,22.87,22.85,22.87,8500.0,22.86,22.87,22.85,22.87,8500.0
2009-09-23 11:35:00,22.87,22.88,22.82,22.86,18700.0,22.87,22.88,22.82,22.86,18700.0
2009-09-23 11:40:00,22.85,22.86,22.83,22.84,14600.0,22.85,22.86,22.83,22.84,14600.0
2009-09-23 11:45:00,22.84,22.85,22.83,22.84,12400.0,22.84,22.85,22.83,22.84,12400.0
2009-09-23 11:50:00,22.83,22.84,22.82,22.83,8300.0,22.83,22.84,22.82,22.83,8300.0
2009-09-23 11:55:00,22.82,22.85,22.82,22.83,12900.0,22.82,22.85,22.82,22.83,12900.0
2009-09-23 12:00:00,22.82,22.86,22.82,22.84,20000.0,22.82,22.86,22.82,22.84,20000.0
2009-09-23 12:05:00,22.84,22.85,22.8,22.81,12100.0,22.84,22.85,22.8,22.81,12100.0
2009-09-23 12:10:00,22.81,22.84,22.8,22.83,15500.0,22.81,22.84,22.8,22.83,15500.0
2009-09-23 12:15:00,22.83,22.86,22.82,22.86,23400.0,22.83,22.86,22.82,22.86,23400.0
2009-09-23 12:20:00,22.85,22.87,22.82,22.83,16600.0,22.85,22.87,22.82,22.83,16600.0
2009-09-23 12:25:00,22.82,22.84,22.82,22.83,14000.0,22.82,22.84,22.82,22.83,14000.0
2009-09-23 12:30:00,22.82,22.84,22.81,22.82,18500.0,22.82,22.84,22.81,22.82,18500.0
2009-09-23 12:35:00,22.81,22.81,22.79,22.8,10800.0,22.81,22.81,22.79,22.8,10800.0
2009-09-23 12:40:00,22.8,22.82,22.8,22.82,8500.0,22.8,22.82,22.8,22.82,8500.0
2009-09-23 12:45:00,22.82,22.84,22.81,22.83,4300.0,22.82,22.84,22.81,22.83,4300.0
2009-09-23 12:50:00,22.83,22.85,22.83,22.85,8700.0,22.83,22.85,22.83,22.85,8700.0
2009-09-23 12:55:00,22.85,22.86,22.84,22.84,6500.0,22.85,22.86,22.84,22.84,6500.0
2009-09-23 13:00:00,22.84,22.85,22.84,22.84,17100.0,22.84,22.85,22.84,22.84,17100.0
2009-09-23 13:05:00,22.85,22.85,22.84,22.85,4400.0,22.85,22.85,22.84,22.85,4400.0
2009-09-23 13:10:00,22.85,22.85,22.84,22.85,4600.0,22.85,22.85,22.84,22.85,4600.0
2009-09-23 13:15:00,22.85,22.85,22.84,22.84,8600.0,22.85,22.85,22.84,22.84,8600.0
2009-09-23 13:20:00,22.85,22.85,22.84,22.84,5900.0,22.85,22.85,22.84,22.84,5900.0
2009-09-23 13:25:00,22.85,22.85,22.84,22.84,8500.0,22.85,22.85,22.84,22.84,8500.0
2009-09-23 13:30:00,22.85,22.85,22.84,22.84,17000.0,22.85,22.85,22.84,22.84,17000.0
2009-09-23 13:35:00,22.85,22.85,22.84,22.84,7800.0,22.85,22.85,22.84,22.84,7800.0
2009-09-23 13:40:00,22.85,22.85,22.84,22.85,18000.0,22.85,22.85,22.84,22.85,18000.0
2009-09-23 13:45:00,22.85,22.85,22.82,22.83,32500.0,22.85,22.85,22.82,22.83,32500.0
2009-09-23 13:50:00,22.83,22.84,22.82,22.83,11800.0,22.83,22.84,22.82,22.83,11800.0
2009-09-23 13:55:00,22.82,22.83,22.82,22.82,8900.0,22.82,22.83,22.82,22.82,8900.0
2009-09-23 14:00:00,22.83,22.83,22.82,22.82,21400.0,22.83,22.83,22.82,22.82,21400.0
2009-09-23 14:05:00,22.83,22.83,22.76,22.79,27700.0,22.83,22.83,22.76,22.79,27700.0
2009-09-23 14:10:00,22.79,22.79,22.75,22.77,31100.0,22.79,22.79,22.75,22.77,31100.0
2009-09-23 14:15:00,22.76,22.84,22.7,22.84,47100.0,22.76,22.84,22.7,22.84,47100.0
2009-09-23 14:20:00,22.83,22.85,22.8,22.84,24400.0,22.83,22.85,22.8,22.84,24400.0
2009-09-23 14:25:00,22.84,22.89,22.83,22.88,13800.0,22.84,22.89,22.83,22.88,13800.0
2009-09-23 14:30:00,22.88,22.89,22.87,22.89,22600.0,22.88,22.89,22.87,22.89,22600.0
2009-09-23 14:35:00,22.9,22.94,22.89,22.9,47100.0,22.9,22.94,22.89,22.9,47100.0
2009-09-23 14:40:00,22.9,22.92,22.89,22.9,14400.0,22.9,22.92,22.89,22.9,14400.0
2009-09-23 14:45:00,22.91,22.92,22.89,22.91,14000.0,22.91,22.92,22.89,22.91,14000.0
2009-09-23 14:50:00,22.91,22.93,22.9,22.92,17700.0,22.91,22.93,22.9,22.92,17700.0
2009-09-23 14:55:00,22.91,22.92,22.84,22.85,20600.0,22.91,22.92,22.84,22.85,20600.0
2009-09-23 15:00:00,22.85,22.88,22.85,22.87,22100.0,22.85,22.88,22.85,22.87,22100.0
2009-09-23 15:05:00,22.87,22.87,22.82,22.83,46600.0,22.87,22.87,22.82,22.83,46600.0
2009-09-23 15:10:00,22.83,22.84,22.76,22.77,31200.0,22.83,22.84,22.76,22.77,31200.0
2009-09-23 15:15:00,22.78,22.8,22.73,22.79,27900.0,22.78,22.8,22.73,22.79,27900.0
2009-09-23 15:20:00,22.79,22.81,22.73,22.76,24900.0,22.79,22.81,22.73,22.76,24900.0
2009-09-23 15:25:00,22.77,22.78,22.73,22.75,20500.0,22.77,22.78,22.73,22.75,20500.0
2009-09-23 15:30:00,22.75,22.76,22.7,22.72,23500.0,22.75,22.76,22.7,22.72,23500.0
2009-09-23 15:35:00,22.72,22.76,22.66,22.68,58400.0,22.72,22.76,22.66,22.68,58400.0
2009-09-23 15:40:00,22.69,22.75,22.68,22.71,27500.0,22.69,22.75,22.68,22.71,27500.0
2009-09-23 15:45:00,22.7,22.71,22.66,22.7,28700.0,22.7,22.71,22.66,22.7,28700.0
2009-09-23 15:50:00,22.69,22.69,22.61,22.64,31300.0,22.69,22.69,22.61,22.64,31300.0
2009-09-23 15:55:00,22.64,22.66,22.61,22.61,63400.0,22.64,22.66,22.61,22.61,63400.0
2009-09-24 09:30:00,22.76,22.76,22.6,22.73,22500.0,22.76,22.76,22.6,22.73,22500.0
2009-09-24 09:35:00,22.73,22.74,22.68,22.72,10200.0,22.73,22.74,22.68,22.72,10200.0
2009-09-24 09:40:00,22.71,22.74,22.71,22.74,6100.0,22.71,22.74,22.71,22.74,6100.0
2009-09-24 09:45:00,22.74,22.77,22.72,22.76,6000.0,22.74,22.77,22.72,22.76,6000.0
2009-09-24 09:50:00,22.75,22.75,22.7,22.7,10700.0,22.75,22.75,22.7,22.7,10700.0
2009-09-24 09:55:00,22.72,22.73,22.7,22.71,8900.0,22.72,22.73,22.7,22.71,8900.0
2009-09-24 10:00:00,22.71,22.72,22.56,22.59,13900.0,22.71,22.72,22.56,22.59,13900.0
2009-09-24 10:05:00,22.59,22.59,22.53,22.55,10600.0,22.59,22.59,22.53,22.55,10600.0
2009-09-24 10:10:00,22.55,22.56,22.47,22.47,10400.0,22.55,22.56,22.47,22.47,10400.0
2009-09-24 10:15:00,22.48,22.48,22.41,22.41,12300.0,22.48,22.48,22.41,22.41,12300.0
2009-09-24 10:20:00,22.42,22.5,22.4,22.5,26200.0,22.42,22.5,22.4,22.5,26200.0
2009-09-24 10:25:00,22.5,22.52,22.48,22.48,9700.0,22.5,22.52,22.48,22.48,9700.0
2009-09-24 10:30:00,22.47,22.47,22.4,22.42,9000.0,22.47,22.47,22.4,22.42,9000.0
2009-09-24 10:35:00,22.41,22.47,22.4,22.46,9600.0,22.41,22.47,22.4,22.46,9600.0
2009-09-24 10:40:00,22.46,22.46,22.41,22.42,8800.0,22.46,22.46,22.41,22.42,8800.0
2009-09-24 10:45:00,22.43,22.47,22.42,22.46,7500.0,22.43,22.47,22.42,22.46,7500.0
2009-09-24 10:50:00,22.47,22.47,22.42,22.43,7300.0,22.47,22.47,22.42,22.43,7300.0
2009-09-24 10:55:00,22.43,22.45,22.4,22.41,13000.0,22.43,22.45,22.4,22.41,13000.0
2009-09-24 11:00:00,22.41,22.42,22.39,22.41,8300.0,22.41,22.42,22.39,22.41,8300.0
2009-09-24 11:05:00,22.41,22.43,22.4,22.42,9200.0,22.41,22.43,22.4,22.42,9200.0
2009-09-24 11:10:00,22.41,22.46,22.41,22.43,10000.0,22.41,22.46,22.41,22.43,10000.0
2009-09-24 11:15:00,22.43,22.46,22.42,22.45,9900.0,22.43,22.46,22.42,22.45,9900.0
2009-09-24 11:20:00,22.45,22.46,22.43,22.46,10700.0,22.45,22.46,22.43,22.46,10700.0
2009-09-24 11:25:00,22.46,22.46,22.45,22.46,13700.0,22.46,22.46,22.45,22.46,13700.0
2009-09-24 11:30:00,22.46,22.48,22.45,22.48,12100.0,22.46,22.48,22.45,22.48,12100.0
2009-09-24 11:35:00,22.48,22.5,22.47,22.5,12400.0,22.48,22.5,22.47,22.5,12400.0
2009-09-24 11:40:00,22.5,22.5,22.47,22.49,10900.0,22.5,22.5,22.47,22.49,10900.0
2009-09-24 11:45:00,22.48,22.51,22.47,22.48,11800.0,22.48,22.51,22.47,22.48,11800.0
2009-09-24 11:50:00,22.47,22.48,22.4,22.4,18800.0,22.47,22.48,22.4,22.4,18800.0
2009-09-24 11:55:00,22.41,22.43,22.4,22.43,12600.0,22.41,22.43,22.4,22.43,12600.0
2009-09-24 12:00:00,22.42,22.46,22.41,22.46,14400.0,22.42,22.46,22.41,22.46,14400.0
2009-09-24 12:05:00,22.46,22.49,22.46,22.49,6700.0,22.46,22.49,22.46,22.49,6700.0
2009-09-24 12:10:00,22.49,22.51,22.47,22.5,13900.0,22.49,22.51,22.47,22.5,13900.0
2009-09-24 12:15:00,22.5,22.5,22.49,22.49,6800.0,22.5,22.5,22.49,22.49,6800.0
2009-09-24 12:20:00,22.5,22.51,22.48,22.48,9300.0,22.5,22.51,22.48,22.48,9300.0
2009-09-24 12:25:00,22.49,22.5,22.48,22.5,9400.0,22.49,22.5,22.48,22.5,9400.0
2009-09-24 12:30:00,22.5,22.51,22.46,22.47,16700.0,22.5,22.51,22.46,22.47,16700.0
2009-09-24 12:35:00,22.46,22.47,22.44,22.47,7400.0,22.46,22.47,22.44,22.47,7400.0
2009-09-24 12:40:00,22.47,22.5,22.47,22.49,8000.0,22.47,22.5,22.47,22.49,8000.0
2009-09-24 12:45:00,22.49,22.5,22.48,22.5,8600.0,22.49,22.5,22.48,22.5,8600.0
2009-09-24 12:50:00,22.49,22.5,22.49,22.5,6400.0,22.49,22.5,22.49,22.5,6400.0
2009-09-24 12:55:00,22.5,22.5,22.46,22.47,10600.0,22.5,22.5,22.46,22.47,10600.0
2009-09-24 13:00:00,22.46,22.51,22.46,22.51,4800.0,22.46,22.51,22.46,22.51,4800.0
2009-09-24 13:05:00,22.51,22.54,22.49,22.53,16900.0,22.51,22.54,22.49,22.53,16900.0
2009-09-24 13:10:00,22.53,22.55,22.53,22.54,9200.0,22.53,22.55,22.53,22.54,9200.0
2009-09-24 13:15:00,22.54,22.54,22.5,22.5,6700.0,22.54,22.54,22.5,22.5,6700.0
2009-09-24 13:20:00,22.51,22.51,22.49,22.51,7500.0,22.51,22.51,22.49,22.51,7500.0
2009-09-24 13:25:00,22.5,22.54,22.5,22.53,8500.0,22.5,22.54,22.5,22.53,8500.0
2009-09-24 13:30:00,22.53,22.54,22.52,22.53,7600.0,22.53,22.54,22.52,22.53,7600.0
2009-09-24 13:35:00,22.52,22.54,22.5,22.51,9500.0,22.52,22.54,22.5,22.51,9500.0
2009-09-24 13:40:00,22.51,22.52,22.48,22.49,13700.0,22.51,22.52,22.48,22.49,13700.0
2009-09-24 13:45:00,22.5,22.52,22.49,22.52,10300.0,22.5,22.52,22.49,22.52,10300.0
2009-09-24 13:50:00,22.52,22.53,22.49,22.49,7700.0,22.52,22.53,22.49,22.49,7700.0
2009-09-24 13:55:00,22.48,22.5,22.47,22.49,16400.0,22.48,22.5,22.47,22.49,16400.0
2009-09-24 14:00:00,22.49,22.51,22.48,22.51,11100.0,22.49,22.51,22.48,22.51,11100.0
2009-09-24 14:05:00,22.51,22.51,22.49,22.49,5300.0,22.51,22.51,22.49,22.49,5300.0
2009-09-24 14:10:00,22.49,22.51,22.48,22.49,12200.0,22.49,22.51,22.48,22.49,12200.0
2009-09-24 14:15:00,22.5,22.51,22.49,22.51,9400.0,22.5,22.51,22.49,22.51,9400.0
2009-09-24 14:20:00,22.5,22.51,22.48,22.48,17200.0,22.5,22.51,22.48,22.48,17200.0
2009-09-24 14:25:00,22.48,22.54,22.48,22.53,11200.0,22.48,22.54,22.48,22.53,11200.0
2009-09-24 14:30:00,22.53,22.53,22.51,22.52,17200.0,22.53,22.53,22.51,22.52,17200.0
2009-09-24 14:35:00,22.52,22.54,22.52,22.54,10200.0,22.52,22.54,22.52,22.54,10200.0
2009-09-24 14:40:00,22.53,22.54,22.51,22.53,8000.0,22.53,22.54,22.51,22.53,8000.0
2009-09-24 14:45:00,22.53,22.55,22.52,22.54,18900.0,22.53,22.55,22.52,22.54,18900.0
2009-09-24 14:50:00,22.55,22.58,22.54,22.57,19300.0,22.55,22.58,22.54,22.57,19300.0
2009-09-24 14:55:00,22.56,22.6,22.56,22.59,16800.0,22.56,22.6,22.56,22.59,16800.0
2009-09-24 15:00:00,22.59,22.6,22.56,22.58,16200.0,22.59,22.6,22.56,22.58,16200.0
2009-09-24 15:05:00,22.59,22.59,22.56,22.59,16600.0,22.59,22.59,22.56,22.59,16600.0
2009-09-24 15:10:00,22.59,22.63,22.57,22.62,21300.0,22.59,22.63,22.57,22.62,21300.0
2009-09-24 15:15:00,22.62,22.62,22.6,22.61,14000.0,22.62,22.62,22.6,22.61,14000.0
2009-09-24 15:20:00,22.61,22.63,22.55,22.55,54700.0,22.61,22.63,22.55,22.55,54700.0
2009-09-24 15:25:00,22.55,22.57,22.54,22.56,23900.0,22.55,22.57,22.54,22.56,23900.0
2009-09-24 15:30:00,22.56,22.58,22.53,22.57,30700.0,22.56,22.58,22.53,22.57,30700.0
2009-09-24 15:35:00,22.57,22.57,22.53,22.54,23200.0,22.57,22.57,22.53,22.54,23200.0
2009-09-24 15:40:00,22.53,22.56,22.53,22.55,22800.0,22.53,22.56,22.53,22.55,22800.0
2009-09-24 15:45:00,22.55,22.56,22.51,22.51,22900.0,22.55,22.56,22.51,22.51,22900.0
2009-09-24 15:50:00,22.52,22.54,22.5,22.5,67000.0,22.52,22.54,22.5,22.5,67000.0
2009-09-24 15:55:00,22.51,22.53,22.49,22.51,79700.0,22.51,22.53,22.49,22.51,79700.0
2009-09-25 09:30:00,22.51,22.52,22.39,22.46,12100.0,22.51,22.52,22.39,22.46,12100.0
2009-09-25 09:35:00,22.46,22.49,22.43,22.47,6100.0,22.46,22.49,22.43,22.47,6100.0
2009-09-25 09:40:00,22.46,22.57,22.46,22.57,6600.0,22.46,22.57,22.46,22.57,6600.0
2009-09-25 09:45:00,22.57,22.61,22.56,22.57,10000.0,22.57,22.61,22.56,22.57,10000.0
2009-09-25 09:50:00,22.57,22.59,22.55,22.58,19600.0,22.57,22.59,22.55,22.58,19600.0
2009-09-25 09:55:00,22.58,22.63,22.54,22.56,14300.0,22.58,22.63,22.54,22.56,14300.0
2009-09-25 10:00:00,22.54,22.64,22.53,22.63,24800.0,22.54,22.64,22.53,22.63,24800.0
2009-09-25 10:05:00,22.64,22.64,22.59,22.62,11000.0,22.64,22.64,22.59,22.62,11000.0
2009-09-25 10:10:00,22.65,22.65,22.61,22.61,9700.0,22.65,22.65,22.61,22.61,9700.0
2009-09-25 10:15:00,22.6,22.66,22.6,22.62,9700.0,22.6,22.66,22.6,22.62,9700.0
2009-09-25 10:20:00,22.62,22.65,22.57,22.57,8700.0,22.62,22.65,22.57,22.57,8700.0
2009-09-25 10:25:00,22.58,22.64,22.58,22.63,9100.0,22.58,22.64,22.58,22.63,9100.0
2009-09-25 10:30:00,22.63,22.65,22.61,22.61,13500.0,22.63,22.65,22.61,22.61,13500.0
2009-09-25 10:35:00,22.61,22.62,22.57,22.57,10400.0,22.61,22.62,22.57,22.57,10400.0
2009-09-25 10:40:00,22.58,22.6,22.57,22.6,4700.0,22.58,22.6,22.57,22.6,4700.0
2009-09-25 10:45:00,22.6,22.62,22.59,22.61,7100.0,22.6,22.62,22.59,22.61,7100.0
2009-09-25 10:50:00,22.63,22.64,22.6,22.6,10100.0,22.63,22.64,22.6,22.6,10100.0
2009-09-25 10:55:00,22.6,22.62,22.6,22.62,7200.0,22.6,22.62,22.6,22.62,7200.0
2009-09-25 11:00:00,22.62,22.63,22.6,22.61,5800.0,22.62,22.63,22.6,22.61,5800.0
2009-09-25 11:05:00,22.61,22.65,22.61,22.64,6700.0,22.61,22.65,22.61,22.64,6700.0
2009-09-25 11:10:00,22.63,22.63,22.55,22.56,16600.0,22.63,22.63,22.55,22.56,16600.0
2009-09-25 11:15:00,22.57,22.6,22.56,22.59,6400.0,22.57,22.6,22.56,22.59,6400.0
2009-09-25 11:20:00,22.59,22.65,22.59,22.64,12800.0,22.59,22.65,22.59,22.64,12800.0
2009-09-25 11:25:00,22.64,22.66,22.63,22.65,9400.0,22.64,22.66,22.63,22.65,9400.0
2009-09-25 11:30:00,22.66,22.66,22.62,22.62,7900.0,22.66,22.66,22.62,22.62,7900.0
2009-09-25 11:35:00,22.61,22.64,22.6,22.63,6100.0,22.61,22.64,22.6,22.63,6100.0
2009-09-25 11:40:00,22.63,22.65,22.63,22.65,4100.0,22.63,22.65,22.63,22.65,4100.0
2009-09-25 11:45:00,22.64,22.64,22.63,22.64,4600.0,22.64,22.64,22.63,22.64,4600.0
2009-09-25 11:50:00,22.63,22.64,22.63,22.63,4600.0,22.63,22.64,22.63,22.63,4600.0
2009-09-25 11:55:00,22.64,22.64,22.61,22.61,6200.0,22.64,22.64,22.61,22.61,6200.0
2009-09-25 12:00:00,22.62,22.62,22.6,22.61,6500.0,22.62,22.62,22.6,22.61,6500.0
2009-09-25 12:05:00,22.6,22.61,22.6,22.6,2800.0,22.6,22.61,22.6,22.6,2800.0
2009-09-25 12:10:00,22.61,22.61,22.59,22.61,29400.0,22.61,22.61,22.59,22.61,29400.0
2009-09-25 12:15:00,22.6,22.61,22.52,22.52,29600.0,22.6,22.61,22.52,22.52,29600.0
2009-09-25 12:20:00,22.51,22.53,22.49,22.53,13600.0,22.51,22.53,22.49,22.53,13600.0
2009-09-25 12:25:00,22.53,22.58,22.53,22.57,11900.0,22.53,22.58,22.53,22.57,11900.0
2009-09-25 12:30:00,22.57,22.57,22.55,22.56,9800.0,22.57,22.57,22.55,22.56,9800.0
2009-09-25 12:35:00,22.56,22.56,22.53,22.56,8500.0,22.56,22.56,22.53,22.56,8500.0
2009-09-25 12:40:00,22.54,22.54,22.53,22.54,3600.0,22.54,22.54,22.53,22.54,3600.0
2009-09-25 12:45:00,22.54,22.54,22.52,22.53,5100.0,22.54,22.54,22.52,22.53,5100.0
2009-09-25 12:50:00,22.52,22.55,22.52,22.55,4900.0,22.52,22.55,22.52,22.55,4900.0
2009-09-25 12:55:00,22.55,22.55,22.54,22.54,1900.0,22.55,22.55,22.54,22.54,1900.0
2009-09-25 13:00:00,22.54,22.55,22.54,22.55,5500.0,22.54,22.55,22.54,22.55,5500.0
2009-09-25 13:05:00,22.55,22.56,22.55,22.56,5300.0,22.55,22.56,22.55,22.56,5300.0
2009-09-25 13:10:00,22.55,22.58,22.55,22.58,8900.0,22.55,22.58,22.55,22.58,8900.0
2009-09-25 13:15:00,22.57,22.58,22.57,22.58,3600.0,22.57,22.58,22.57,22.58,3600.0
2009-09-25 13:20:00,22.57,22.57,22.55,22.55,15100.0,22.57,22.57,22.55,22.55,15100.0
2009-09-25 13:25:00,22.56,22.61,22.55,22.61,11800.0,22.56,22.61,22.55,22.61,11800.0
2009-09-25 13:30:00,22.61,22.62,22.61,22.61,7100.0,22.61,22.62,22.61,22.61,7100.0
2009-09-25 13:35:00,22.6,22.61,22.6,22.6,4400.0,22.6,22.61,22.6,22.6,4400.0
2009-09-25 13:40:00,22.6,22.61,22.59,22.61,5700.0,22.6,22.61,22.59,22.61,5700.0
2009-09-25 13:45:00,22.6,22.61,22.6,22.61,3200.0,22.6,22.61,22.6,22.61,3200.0
2009-09-25 13:50:00,22.61,22.62,22.61,22.61,3700.0,22.61,22.62,22.61,22.61,3700.0
2009-09-25 13:55:00,22.62,22.62,22.61,22.62,9200.0,22.62,22.62,22.61,22.62,9200.0
2009-09-25 14:00:00,22.64,22.66,22.63,22.64,15000.0,22.64,22.66,22.63,22.64,15000.0
2009-09-25 14:05:00,22.64,22.68,22.63,22.64,15500.0,22.64,22.68,22.63,22.64,15500.0
2009-09-25 14:10:00,22.63,22.64,22.63,22.63,3800.0,22.63,22.64,22.63,22.63,3800.0
2009-09-25 14:15:00,22.64,22.64,22.6,22.6,10100.0,22.64,22.64,22.6,22.6,10100.0
2009-09-25 14:20:00,22.61,22.63,22.6,22.61,7000.0,22.61,22.63,22.6,22.61,7000.0
2009-09-25 14:25:00,22.61,22.62,22.6,22.6,11300.0,22.61,22.62,22.6,22.6,11300.0
2009-09-25 14:30:00,22.6,22.6,22.57,22.59,6700.0,22.6,22.6,22.57,22.59,6700.0
2009-09-25 14:35:00,22.58,22.59,22.55,22.58,21600.0,22.58,22.59,22.55,22.58,21600.0
2009-09-25 14:40:00,22.6,22.61,22.59,22.61,5400.0,22.6,22.61,22.59,22.61,5400.0
2009-09-25 14:45:00,22.61,22.62,22.6,22.62,13800.0,22.61,22.62,22.6,22.62,13800.0
2009-09-25 14:50:00,22.62,22.67,22.61,22.66,9800.0,22.62,22.67,22.61,22.66,9800.0
2009-09-25 14:55:00,22.65,22.68,22.65,22.67,9500.0,22.65,22.68,22.65,22.67,9500.0
2009-09-25 15:00:00,22.67,22.67,22.63,22.64,4200.0,22.67,22.67,22.63,22.64,4200.0
2009-09-25 15:05:00,22.64,22.65,22.63,22.64,5700.0,22.64,22.65,22.63,22.64,5700.0
2009-09-25 15:10:00,22.64,22.65,22.63,22.65,16000.0,22.64,22.65,22.63,22.65,16000.0
2009-09-25 15:15:00,22.64,22.65,22.61,22.64,8300.0,22.64,22.65,22.61,22.64,8300.0
2009-09-25 15:20:00,22.63,22.67,22.63,22.67,24300.0,22.63,22.67,22.63,22.67,24300.0
2009-09-25 15:25:00,22.67,22.68,22.65,22.67,24900.0,22.67,22.68,22.65,22.67,24900.0
2009-09-25 15:30:00,22.67,22.68,22.63,22.64,13500.0,22.67,22.68,22.63,22.64,13500.0
2009-09-25 15:35:00,22.63,22.63,22.6,22.61,20500.0,22.63,22.63,22.6,22.61,20500.0
2009-09-25 15:40:00,22.61,22.62,22.6,22.61,24300.0,22.61,22.62,22.6,22.61,24300.0
2009-09-25 15:45:00,22.6,22.61,22.58,22.59,15300.0,22.6,22.61,22.58,22.59,15300.0
2009-09-25 15:50:00,22.59,22.61,22.57,22.6,40700.0,22.59,22.61,22.57,22.6,40700.0
2009-09-25 15:55:00,22.6,22.61,22.56,22.56,64400.0,22.6,22.61,22.56,22.56,64400.0
2009-09-28 09:35:00,22.69,22.69,22.64,22.67,2200.0,22.69,22.69,22.64,22.67,2200.0
2009-09-28 09:40:00,22.65,22.71,22.65,22.71,5200.0,22.65,22.71,22.65,22.71,5200.0
2009-09-28 09:45:00,22.71,22.81,22.71,22.8,23800.0,22.71,22.81,22.71,22.8,23800.0
2009-09-28 09:50:00,22.82,22.84,22.78,22.78,8100.0,22.82,22.84,22.78,22.78,8100.0
2009-09-28 09:55:00,22.78,22.8,22.78,22.8,8600.0,22.78,22.8,22.78,22.8,8600.0
2009-09-28 10:00:00,22.81,22.88,22.81,22.85,17200.0,22.81,22.88,22.81,22.85,17200.0
2009-09-28 10:05:00,22.84,22.87,22.81,22.84,16200.0,22.84,22.87,22.81,22.84,16200.0
2009-09-28 10:10:00,22.83,22.84,22.83,22.84,3700.0,22.83,22.84,22.83,22.84,3700.0
2009-09-28 10:15:00,22.83,22.87,22.83,22.85,12700.0,22.83,22.87,22.83,22.85,12700.0
2009-09-28 10:20:00,22.84,22.87,22.83,22.87,14800.0,22.84,22.87,22.83,22.87,14800.0
2009-09-28 10:25:00,22.87,22.92,22.87,22.91,20000.0,22.87,22.92,22.87,22.91,20000.0
2009-09-28 10:30:00,22.92,22.98,22.92,22.95,35600.0,22.92,22.98,22.92,22.95,35600.0
2009-09-28 10:35:00,22.96,22.97,22.94,22.94,15100.0,22.96,22.97,22.94,22.94,15100.0
2009-09-28 10:40:00,22.95,22.96,22.94,22.95,12200.0,22.95,22.96,22.94,22.95,12200.0
2009-09-28 10:45:00,22.95,22.97,22.95,22.95,5900.0,22.95,22.97,22.95,22.95,5900.0
2009-09-28 10:50:00,22.96,22.97,22.94,22.94,7800.0,22.96,22.97,22.94,22.94,7800.0
2009-09-28 10:55:00,22.94,22.98,22.94,22.97,14800.0,22.94,22.98,22.94,22.97,14800.0
2009-09-28 11:00:00,22.97,22.99,22.97,22.99,13900.0,22.97,22.99,22.97,22.99,13900.0
2009-09-28 11:05:00,22.99,23.0,22.98,22.99,18000.0,22.99,23.0,22.98,22.99,18000.0
2009-09-28 11:10:00,22.99,23.0,22.98,22.99,11800.0,22.99,23.0,22.98,22.99,11800.0
2009-09-28 11:15:00,22.99,22.99,22.97,22.98,11400.0,22.99,22.99,22.97,22.98,11400.0
2009-09-28 11:20:00,22.98,22.98,22.97,22.98,5000.0,22.98,22.98,22.97,22.98,5000.0
2009-09-28 11:25:00,22.98,22.98,22.97,22.97,9200.0,22.98,22.98,22.97,22.97,9200.0
2009-09-28 11:30:00,22.98,22.99,22.98,22.98,15500.0,22.98,22.99,22.98,22.98,15500.0
2009-09-28 11:35:00,22.99,22.99,22.97,22.98,8400.0,22.99,22.99,22.97,22.98,8400.0
2009-09-28 11:40:00,22.98,22.98,22.95,22.96,16700.0,22.98,22.98,22.95,22.96,16700.0
2009-09-28 11:45:00,22.95,22.96,22.92,22.92,16600.0,22.95,22.96,22.92,22.92,16600.0
2009-09-28 11:50:00,22.93,22.93,22.91,22.93,16500.0,22.93,22.93,22.91,22.93,16500.0
2009-09-28 11:55:00,22.93,22.93,22.89,22.89,16500.0,22.93,22.93,22.89,22.89,16500.0
2009-09-28 12:00:00,22.89,22.9,22.84,22.89,42500.0,22.89,22.9,22.84,22.89,42500.0
2009-09-28 12:05:00,22.89,22.91,22.87,22.88,14700.0,22.89,22.91,22.87,22.88,14700.0
2009-09-28 12:10:00,22.88,22.91,22.87,22.91,13100.0,22.88,22.91,22.87,22.91,13100.0
2009-09-28 12:15:00,22.9,22.91,22.89,22.89,13300.0,22.9,22.91,22.89,22.89,13300.0
2009-09-28 12:20:00,22.89,22.89,22.88,22.89,3900.0,22.89,22.89,22.88,22.89,3900.0
2009-09-28 12:25:00,22.89,22.9,22.85,22.86,18300.0,22.89,22.9,22.85,22.86,18300.0
2009-09-28 12:30:00,22.86,22.89,22.86,22.89,5900.0,22.86,22.89,22.86,22.89,5900.0
2009-09-28 12:35:00,22.89,22.89,22.87,22.88,9800.0,22.89,22.89,22.87,22.88,9800.0
2009-09-28 12:40:00,22.88,22.9,22.88,22.9,15100.0,22.88,22.9,22.88,22.9,15100.0
2009-09-28 12:45:00,22.9,22.9,22.86,22.87,11600.0,22.9,22.9,22.86,22.87,11600.0
2009-09-28 12:50:00,22.87,22.87,22.86,22.86,7200.0,22.87,22.87,22.86,22.86,7200.0
2009-09-28 12:55:00,22.86,22.86,22.85,22.86,9300.0,22.86,22.86,22.85,22.86,9300.0
2009-09-28 13:00:00,22.86,22.87,22.85,22.87,5700.0,22.86,22.87,22.85,22.87,5700.0
2009-09-28 13:05:00,22.87,22.88,22.86,22.87,10900.0,22.87,22.88,22.86,22.87,10900.0
2009-09-28 13:10:00,22.87,22.87,22.86,22.87,5000.0,22.87,22.87,22.86,22.87,5000.0
2009-09-28 13:15:00,22.87,22.89,22.86,22.87,10800.0,22.87,22.89,22.86,22.87,10800.0
2009-09-28 13:20:00,22.87,22.88,22.86,22.88,8600.0,22.87,22.88,22.86,22.88,8600.0
2009-09-28 13:25:00,22.88,22.88,22.87,22.88,5200.0,22.88,22.88,22.87,22.88,5200.0
2009-09-28 13:30:00,22.88,22.89,22.87,22.87,21000.0,22.88,22.89,22.87,22.87,21000.0
2009-09-28 13:35:00,22.86,22.87,22.85,22.86,8500.0,22.86,22.87,22.85,22.86,8500.0
2009-09-28 13:40:00,22.86,22.89,22.86,22.89,12900.0,22.86,22.89,22.86,22.89,12900.0
2009-09-28 13:45:00,22.88,22.9,22.87,22.88,13100.0,22.88,22.9,22.87,22.88,13100.0
2009-09-28 13:50:00,22.87,22.88,22.81,22.81,22200.0,22.87,22.88,22.81,22.81,22200.0
2009-09-28 13:55:00,22.82,22.82,22.81,22.82,10500.0,22.82,22.82,22.81,22.82,10500.0
2009-09-28 14:00:00,22.81,22.82,22.81,22.82,5700.0,22.81,22.82,22.81,22.82,5700.0
2009-09-28 14:05:00,22.82,22.82,22.81,22.82,7200.0,22.82,22.82,22.81,22.82,7200.0
2009-09-28 14:10:00,22.81,22.82,22.81,22.82,11300.0,22.81,22.82,22.81,22.82,11300.0
2009-09-28 14:15:00,22.81,22.82,22.81,22.82,8000.0,22.81,22.82,22.81,22.82,8000.0
2009-09-28 14:20:00,22.82,22.82,22.79,22.8,20400.0,22.82,22.82,22.79,22.8,20400.0
2009-09-28 14:25:00,22.8,22.82,22.79,22.81,14500.0,22.8,22.82,22.79,22.81,14500.0
2009-09-28 14:30:00,22.81,22.83,22.81,22.82,15400.0,22.81,22.83,22.81,22.82,15400.0
2009-09-28 14:35:00,22.82,22.84,22.82,22.84,12300.0,22.82,22.84,22.82,22.84,12300.0
2009-09-28 14:40:00,22.84,22.84,22.83,22.83,3200.0,22.84,22.84,22.83,22.83,3200.0
2009-09-28 14:45:00,22.83,22.84,22.81,22.82,15000.0,22.83,22.84,22.81,22.82,15000.0
2009-09-28 14:50:00,22.82,22.82,22.81,22.81,5400.0,22.82,22.82,22.81,22.81,5400.0
2009-09-28 14:55:00,22.82,22.82,22.81,22.81,10900.0,22.82,22.82,22.81,22.81,10900.0
2009-09-28 15:00:00,22.81,22.82,22.78,22.81,26400.0,22.81,22.82,22.78,22.81,26400.0
2009-09-28 15:05:00,22.82,22.83,22.8,22.8,16000.0,22.82,22.83,22.8,22.8,16000.0
2009-09-28 15:10:00,22.8,22.81,22.8,22.8,17200.0,22.8,22.81,22.8,22.8,17200.0
2009-09-28 15:15:00,22.8,22.84,22.8,22.83,28200.0,22.8,22.84,22.8,22.83,28200.0
2009-09-28 15:20:00,22.83,22.86,22.83,22.84,17500.0,22.83,22.86,22.83,22.84,17500.0
2009-09-28 15:25:00,22.84,22.86,22.83,22.83,10100.0,22.84,22.86,22.83,22.83,10100.0
2009-09-28 15:30:00,22.83,22.84,22.8,22.82,11100.0,22.83,22.84,22.8,22.82,11100.0
2009-09-28 15:35:00,22.82,22.83,22.79,22.8,16600.0,22.82,22.83,22.79,22.8,16600.0
2009-09-28 15:40:00,22.8,22.82,22.79,22.81,23800.0,22.8,22.82,22.79,22.81,23800.0
2009-09-28 15:45:00,22.82,22.82,22.8,22.8,22300.0,22.82,22.82,22.8,22.8,22300.0
2009-09-28 15:50:00,22.8,22.8,22.78,22.8,22500.0,22.8,22.8,22.78,22.8,22500.0
2009-09-28 15:55:00,22.8,22.81,22.78,22.8,52800.0,22.8,22.81,22.78,22.8,52800.0
2009-09-29 09:30:00,22.98,22.98,22.77,22.86,10800.0,22.98,22.98,22.77,22.86,10800.0
2009-09-29 09:35:00,22.83,22.9,22.83,22.9,10100.0,22.83,22.9,22.83,22.9,10100.0
2009-09-29 09:40:00,22.9,22.93,22.89,22.91,7900.0,22.9,22.93,22.89,22.91,7900.0
2009-09-29 09:45:00,22.91,22.95,22.91,22.93,11200.0,22.91,22.95,22.91,22.93,11200.0
2009-09-29 09:50:00,22.92,22.95,22.88,22.88,24400.0,22.92,22.95,22.88,22.88,24400.0
2009-09-29 09:55:00,22.89,22.94,22.89,22.92,28200.0,22.89,22.94,22.89,22.92,28200.0
2009-09-29 10:00:00,22.91,22.91,22.71,22.77,50300.0,22.91,22.91,22.71,22.77,50300.0
2009-09-29 10:05:00,22.77,22.79,22.75,22.78,33300.0,22.77,22.79,22.75,22.78,33300.0
2009-09-29 10:10:00,22.78,22.85,22.76,22.84,57800.0,22.78,22.85,22.76,22.84,57800.0
2009-09-29 10:15:00,22.84,22.89,22.84,22.87,66100.0,22.84,22.89,22.84,22.87,66100.0
2009-09-29 10:20:00,22.87,22.87,22.81,22.83,18700.0,22.87,22.87,22.81,22.83,18700.0
2009-09-29 10:25:00,22.83,22.84,22.82,22.83,12000.0,22.83,22.84,22.82,22.83,12000.0
2009-09-29 10:30:00,22.83,22.9,22.83,22.9,21300.0,22.83,22.9,22.83,22.9,21300.0
2009-09-29 10:35:00,22.9,22.92,22.88,22.9,20700.0,22.9,22.92,22.88,22.9,20700.0
2009-09-29 10:40:00,22.91,22.94,22.88,22.93,19000.0,22.91,22.94,22.88,22.93,19000.0
2009-09-29 10:45:00,22.93,22.95,22.92,22.94,13700.0,22.93,22.95,22.92,22.94,13700.0
2009-09-29 10:50:00,22.95,22.95,22.91,22.93,18800.0,22.95,22.95,22.91,22.93,18800.0
2009-09-29 10:55:00,22.94,22.95,22.93,22.95,12800.0,22.94,22.95,22.93,22.95,12800.0
2009-09-29 11:00:00,22.95,22.98,22.93,22.95,36800.0,22.95,22.98,22.93,22.95,36800.0
2009-09-29 11:05:00,22.95,22.95,22.93,22.93,14100.0,22.95,22.95,22.93,22.93,14100.0
2009-09-29 11:10:00,22.94,22.94,22.89,22.91,52800.0,22.94,22.94,22.89,22.91,52800.0
2009-09-29 11:15:00,22.92,22.95,22.89,22.9,20000.0,22.92,22.95,22.89,22.9,20000.0
2009-09-29 11:20:00,22.9,22.9,22.86,22.88,16000.0,22.9,22.9,22.86,22.88,16000.0
2009-09-29 11:25:00,22.89,22.91,22.88,22.91,19500.0,22.89,22.91,22.88,22.91,19500.0
2009-09-29 11:30:00,22.91,22.92,22.9,22.92,15400.0,22.91,22.92,22.9,22.92,15400.0
2009-09-29 11:35:00,22.92,22.92,22.89,22.89,18900.0,22.92,22.92,22.89,22.89,18900.0
2009-09-29 11:40:00,22.9,22.93,22.89,22.92,24400.0,22.9,22.93,22.89,22.92,24400.0
2009-09-29 11:45:00,22.93,22.93,22.87,22.87,23300.0,22.93,22.93,22.87,22.87,23300.0
2009-09-29 11:50:00,22.87,22.88,22.85,22.88,13200.0,22.87,22.88,22.85,22.88,13200.0
2009-09-29 11:55:00,22.88,22.9,22.87,22.9,8000.0,22.88,22.9,22.87,22.9,8000.0
2009-09-29 12:00:00,22.9,22.92,22.88,22.88,33000.0,22.9,22.92,22.88,22.88,33000.0
2009-09-29 12:05:00,22.88,22.9,22.87,22.89,7000.0,22.88,22.9,22.87,22.89,7000.0
2009-09-29 12:10:00,22.9,22.9,22.83,22.89,16700.0,22.9,22.9,22.83,22.89,16700.0
2009-09-29 12:15:00,22.9,22.91,22.89,22.9,5200.0,22.9,22.91,22.89,22.9,5200.0
2009-09-29 12:20:00,22.9,22.91,22.89,22.89,16400.0,22.9,22.91,22.89,22.89,16400.0
2009-09-29 12:25:00,22.89,22.92,22.88,22.9,9900.0,22.89,22.92,22.88,22.9,9900.0
2009-09-29 12:30:00,22.9,22.94,22.9,22.94,11500.0,22.9,22.94,22.9,22.94,11500.0
2009-09-29 12:35:00,22.95,22.96,22.95,22.96,6900.0,22.95,22.96,22.95,22.96,6900.0
2009-09-29 12:40:00,22.96,22.97,22.95,22.97,5800.0,22.96,22.97,22.95,22.97,5800.0
2009-09-29 12:45:00,22.96,22.97,22.96,22.96,8100.0,22.96,22.97,22.96,22.96,8100.0
2009-09-29 12:50:00,22.97,22.98,22.96,22.97,10900.0,22.97,22.98,22.96,22.97,10900.0
2009-09-29 12:55:00,22.98,22.98,22.96,22.98,13800.0,22.98,22.98,22.96,22.98,13800.0
2009-09-29 13:00:00,22.98,22.99,22.97,22.99,7900.0,22.98,22.99,22.97,22.99,7900.0
2009-09-29 13:05:00,22.99,22.99,22.97,22.97,12200.0,22.99,22.99,22.97,22.97,12200.0
2009-09-29 13:10:00,22.98,22.98,22.97,22.98,6500.0,22.98,22.98,22.97,22.98,6500.0
2009-09-29 13:15:00,22.98,22.98,22.97,22.98,7900.0,22.98,22.98,22.97,22.98,7900.0
2009-09-29 13:20:00,22.98,22.99,22.97,22.98,7500.0,22.98,22.99,22.97,22.98,7500.0
2009-09-29 13:25:00,22.99,22.99,22.98,22.99,5900.0,22.99,22.99,22.98,22.99,5900.0
2009-09-29 13:30:00,22.99,22.99,22.98,22.99,6600.0,22.99,22.99,22.98,22.99,6600.0
2009-09-29 13:35:00,22.99,23.0,22.97,22.97,14300.0,22.99,23.0,22.97,22.97,14300.0
2009-09-29 13:40:00,22.98,22.99,22.97,22.98,7800.0,22.98,22.99,22.97,22.98,7800.0
2009-09-29 13:45:00,22.99,22.99,22.98,22.99,5600.0,22.99,22.99,22.98,22.99,5600.0
2009-09-29 13:50:00,22.99,23.0,22.98,22.99,14100.0,22.99,23.0,22.98,22.99,14100.0
2009-09-29 13:55:00,23.0,23.0,22.96,22.97,23400.0,23.0,23.0,22.96,22.97,23400.0
2009-09-29 14:00:00,22.98,22.98,22.96,22.97,38000.0,22.98,22.98,22.96,22.97,38000.0
2009-09-29 14:05:00,22.97,22.97,22.93,22.93,17100.0,22.97,22.97,22.93,22.93,17100.0
2009-09-29 14:10:00,22.94,22.96,22.93,22.95,13100.0,22.94,22.96,22.93,22.95,13100.0
2009-09-29 14:15:00,22.96,22.97,22.95,22.96,9300.0,22.96,22.97,22.95,22.96,9300.0
2009-09-29 14:20:00,22.96,22.96,22.92,22.93,16300.0,22.96,22.96,22.92,22.93,16300.0
2009-09-29 14:25:00,22.93,22.94,22.92,22.93,8600.0,22.93,22.94,22.92,22.93,8600.0
2009-09-29 14:30:00,22.94,22.96,22.93,22.94,12200.0,22.94,22.96,22.93,22.94,12200.0
2009-09-29 14:35:00,22.94,22.96,22.93,22.96,10300.0,22.94,22.96,22.93,22.96,10300.0
2009-09-29 14:40:00,22.96,22.96,22.95,22.96,10000.0,22.96,22.96,22.95,22.96,10000.0
2009-09-29 14:45:00,22.96,22.97,22.95,22.97,8300.0,22.96,22.97,22.95,22.97,8300.0
2009-09-29 14:50:00,22.97,22.99,22.96,22.99,14600.0,22.97,22.99,22.96,22.99,14600.0
2009-09-29 14:55:00,22.99,22.99,22.98,22.99,8200.0,22.99,22.99,22.98,22.99,8200.0
2009-09-29 15:00:00,22.99,22.99,22.98,22.99,9200.0,22.99,22.99,22.98,22.99,9200.0
2009-09-29 15:05:00,22.99,22.99,22.98,22.98,7600.0,22.99,22.99,22.98,22.98,7600.0
2009-09-29 15:10:00,22.99,23.0,22.98,22.99,33900.0,22.99,23.0,22.98,22.99,33900.0
2009-09-29 15:15:00,23.0,23.0,22.99,22.99,9300.0,23.0,23.0,22.99,22.99,9300.0
2009-09-29 15:20:00,23.0,23.0,22.99,23.0,11700.0,23.0,23.0,22.99,23.0,11700.0
2009-09-29 15:25:00,23.0,23.0,22.98,22.98,22100.0,23.0,23.0,22.98,22.98,22100.0
2009-09-29 15:30:00,22.99,22.99,22.97,22.98,25900.0,22.99,22.99,22.97,22.98,25900.0
2009-09-29 15:35:00,22.99,23.0,22.98,22.99,44000.0,22.99,23.0,22.98,22.99,44000.0
2009-09-29 15:40:00,23.0,23.0,22.98,22.98,25000.0,23.0,23.0,22.98,22.98,25000.0
2009-09-29 15:45:00,22.99,22.99,22.96,22.96,30200.0,22.99,22.99,22.96,22.96,30200.0
2009-09-29 15:50:00,22.96,22.96,22.94,22.95,34500.0,22.96,22.96,22.94,22.95,34500.0
2009-09-29 15:55:00,22.94,22.97,22.94,22.97,56300.0,22.94,22.97,22.94,22.97,56300.0
2009-09-30 09:30:00,22.89,22.9,22.87,22.87,22600.0,22.89,22.9,22.87,22.87,22600.0
2009-09-30 09:35:00,22.87,22.93,22.86,22.93,12400.0,22.87,22.93,22.86,22.93,12400.0
2009-09-30 09:40:00,22.92,22.95,22.72,22.72,54300.0,22.92,22.95,22.72,22.72,54300.0
2009-09-30 09:45:00,22.72,22.73,22.6,22.6,36200.0,22.72,22.73,22.6,22.6,36200.0
2009-09-30 09:50:00,22.59,22.62,22.53,22.62,48900.0,22.59,22.62,22.53,22.62,48900.0
2009-09-30 09:55:00,22.61,22.61,22.44,22.51,18000.0,22.61,22.61,22.44,22.51,18000.0
2009-09-30 10:00:00,22.51,22.51,22.44,22.46,30500.0,22.51,22.51,22.44,22.46,30500.0
2009-09-30 10:05:00,22.47,22.48,22.39,22.42,23000.0,22.47,22.48,22.39,22.42,23000.0
2009-09-30 10:10:00,22.43,22.48,22.41,22.48,15600.0,22.43,22.48,22.41,22.48,15600.0
2009-09-30 10:15:00,22.47,22.48,22.44,22.45,13200.0,22.47,22.48,22.44,22.45,13200.0
2009-09-30 10:20:00,22.45,22.46,22.35,22.37,62700.0,22.45,22.46,22.35,22.37,62700.0
2009-09-30 10:25:00,22.36,22.38,22.33,22.37,39000.0,22.36,22.38,22.33,22.37,39000.0
2009-09-30 10:30:00,22.37,22.39,22.3,22.32,74400.0,22.37,22.39,22.3,22.32,74400.0
2009-09-30 10:35:00,22.32,22.37,22.32,22.37,15700.0,22.32,22.37,22.32,22.37,15700.0
2009-09-30 10:40:00,22.37,22.38,22.36,22.36,11800.0,22.37,22.38,22.36,22.36,11800.0
2009-09-30 10:45:00,22.37,22.37,22.36,22.36,14800.0,22.37,22.37,22.36,22.36,14800.0
2009-09-30 10:50:00,22.37,22.38,22.36,22.37,40600.0,22.37,22.38,22.36,22.37,40600.0
2009-09-30 10:55:00,22.38,22.38,22.35,22.35,8500.0,22.38,22.38,22.35,22.35,8500.0
2009-09-30 11:00:00,22.35,22.4,22.35,22.4,17300.0,22.35,22.4,22.35,22.4,17300.0
2009-09-30 11:05:00,22.4,22.41,22.38,22.38,12400.0,22.4,22.41,22.38,22.38,12400.0
2009-09-30 11:10:00,22.38,22.42,22.38,22.42,7600.0,22.38,22.42,22.38,22.42,7600.0
2009-09-30 11:15:00,22.42,22.43,22.42,22.43,7100.0,22.42,22.43,22.42,22.43,7100.0
2009-09-30 11:20:00,22.42,22.43,22.41,22.42,13500.0,22.42,22.43,22.41,22.42,13500.0
2009-09-30 11:25:00,22.43,22.43,22.42,22.42,6900.0,22.43,22.43,22.42,22.42,6900.0
2009-09-30 11:30:00,22.42,22.43,22.41,22.43,24600.0,22.42,22.43,22.41,22.43,24600.0
2009-09-30 11:35:00,22.43,22.47,22.42,22.46,13900.0,22.43,22.47,22.42,22.46,13900.0
2009-09-30 11:40:00,22.46,22.46,22.43,22.43,7200.0,22.46,22.46,22.43,22.43,7200.0
2009-09-30 11:45:00,22.43,22.43,22.41,22.42,7600.0,22.43,22.43,22.41,22.42,7600.0
2009-09-30 11:50:00,22.43,22.45,22.43,22.45,7000.0,22.43,22.45,22.43,22.45,7000.0
2009-09-30 11:55:00,22.46,22.49,22.46,22.47,10700.0,22.46,22.49,22.46,22.47,10700.0
2009-09-30 12:00:00,22.47,22.48,22.45,22.47,6900.0,22.47,22.48,22.45,22.47,6900.0
2009-09-30 12:05:00,22.48,22.48,22.47,22.48,2400.0,22.48,22.48,22.47,22.48,2400.0
2009-09-30 12:10:00,22.48,22.5,22.48,22.5,6700.0,22.48,22.5,22.48,22.5,6700.0
2009-09-30 12:15:00,22.5,22.53,22.49,22.51,13800.0,22.5,22.53,22.49,22.51,13800.0
2009-09-30 12:20:00,22.51,22.53,22.5,22.53,3900.0,22.51,22.53,22.5,22.53,3900.0
2009-09-30 12:25:00,22.54,22.56,22.52,22.53,13500.0,22.54,22.56,22.52,22.53,13500.0
2009-09-30 12:30:00,22.53,22.57,22.53,22.55,41200.0,22.53,22.57,22.53,22.55,41200.0
2009-09-30 12:35:00,22.56,22.58,22.55,22.57,5500.0,22.56,22.58,22.55,22.57,5500.0
2009-09-30 12:40:00,22.57,22.6,22.57,22.59,14400.0,22.57,22.6,22.57,22.59,14400.0
2009-09-30 12:45:00,22.6,22.61,22.6,22.6,13100.0,22.6,22.61,22.6,22.6,13100.0
2009-09-30 12:50:00,22.6,22.62,22.6,22.61,6600.0,22.6,22.62,22.6,22.61,6600.0
2009-09-30 12:55:00,22.62,22.63,22.61,22.62,8100.0,22.62,22.63,22.61,22.62,8100.0
2009-09-30 13:00:00,22.63,22.7,22.63,22.7,17500.0,22.63,22.7,22.63,22.7,17500.0
2009-09-30 13:05:00,22.7,22.72,22.66,22.67,18500.0,22.7,22.72,22.66,22.67,18500.0
2009-09-30 13:10:00,22.66,22.69,22.66,22.67,6900.0,22.66,22.69,22.66,22.67,6900.0
2009-09-30 13:15:00,22.67,22.68,22.67,22.68,8100.0,22.67,22.68,22.67,22.68,8100.0
2009-09-30 13:20:00,22.68,22.68,22.65,22.65,24400.0,22.68,22.68,22.65,22.65,24400.0
2009-09-30 13:25:00,22.64,22.65,22.53,22.59,122700.0,22.64,22.65,22.53,22.59,122700.0
2009-09-30 13:30:00,22.58,22.6,22.52,22.53,65900.0,22.58,22.6,22.52,22.53,65900.0
2009-09-30 13:35:00,22.53,22.55,22.51,22.51,167600.0,22.53,22.55,22.51,22.51,167600.0
2009-09-30 13:40:00,22.52,22.53,22.5,22.52,22000.0,22.52,22.53,22.5,22.52,22000.0
2009-09-30 13:45:00,22.51,22.54,22.51,22.53,17600.0,22.51,22.54,22.51,22.53,17600.0
2009-09-30 13:50:00,22.53,22.59,22.52,22.57,39600.0,22.53,22.59,22.52,22.57,39600.0
2009-09-30 13:55:00,22.57,22.59,22.56,22.57,20700.0,22.57,22.59,22.56,22.57,20700.0
2009-09-30 14:00:00,22.57,22.57,22.51,22.56,36700.0,22.57,22.57,22.51,22.56,36700.0
2009-09-30 14:05:00,22.56,22.57,22.55,22.55,18100.0,22.56,22.57,22.55,22.55,18100.0
2009-09-30 14:10:00,22.54,22.55,22.54,22.54,3800.0,22.54,22.55,22.54,22.54,3800.0
2009-09-30 14:15:00,22.55,22.56,22.54,22.56,66500.0,22.55,22.56,22.54,22.56,66500.0
2009-09-30 14:20:00,22.56,22.56,22.53,22.54,20400.0,22.56,22.56,22.53,22.54,20400.0
2009-09-30 14:25:00,22.54,22.55,22.51,22.51,21100.0,22.54,22.55,22.51,22.51,21100.0
2009-09-30 14:30:00,22.51,22.53,22.49,22.52,22700.0,22.51,22.53,22.49,22.52,22700.0
2009-09-30 14:35:00,22.51,22.52,22.48,22.5,20900.0,22.51,22.52,22.48,22.5,20900.0
2009-09-30 14:40:00,22.5,22.53,22.5,22.52,23600.0,22.5,22.53,22.5,22.52,23600.0
2009-09-30 14:45:00,22.52,22.52,22.49,22.49,16300.0,22.52,22.52,22.49,22.49,16300.0
2009-09-30 14:50:00,22.49,22.5,22.43,22.43,36100.0,22.49,22.5,22.43,22.43,36100.0
2009-09-30 14:55:00,22.44,22.45,22.39,22.4,42800.0,22.44,22.45,22.39,22.4,42800.0
2009-09-30 15:00:00,22.4,22.41,22.38,22.4,79700.0,22.4,22.41,22.38,22.4,79700.0
2009-09-30 15:05:00,22.4,22.41,22.31,22.32,68700.0,22.4,22.41,22.31,22.32,68700.0
2009-09-30 15:10:00,22.32,22.35,22.29,22.35,32000.0,22.32,22.35,22.29,22.35,32000.0
2009-09-30 15:15:00,22.34,22.35,22.3,22.34,42900.0,22.34,22.35,22.3,22.34,42900.0
2009-09-30 15:20:00,22.33,22.33,22.3,22.32,51500.0,22.33,22.33,22.3,22.32,51500.0
2009-09-30 15:25:00,22.31,22.35,22.27,22.29,46700.0,22.31,22.35,22.27,22.29,46700.0
2009-09-30 15:30:00,22.29,22.39,22.28,22.37,38700.0,22.29,22.39,22.28,22.37,38700.0
2009-09-30 15:35:00,22.37,22.37,22.29,22.32,76800.0,22.37,22.37,22.29,22.32,76800.0
2009-09-30 15:40:00,22.33,22.37,22.32,22.37,31700.0,22.33,22.37,22.32,22.37,31700.0
2009-09-30 15:45:00,22.36,22.4,22.35,22.4,28100.0,22.36,22.4,22.35,22.4,28100.0
2009-09-30 15:50:00,22.41,22.44,22.4,22.43,47000.0,22.41,22.44,22.4,22.43,47000.0
2009-09-30 15:55:00,22.44,22.53,22.38,22.42,111800.0,22.44,22.53,22.38,22.42,111800.0
2009-10-01 09:30:00,22.41,22.41,22.29,22.35,15200.0,22.41,22.41,22.29,22.35,15200.0
2009-10-01 09:35:00,22.35,22.35,22.18,22.23,12700.0,22.35,22.35,22.18,22.23,12700.0
2009-10-01 09:40:00,22.24,22.32,22.24,22.3,6700.0,22.24,22.32,22.24,22.3,6700.0
2009-10-01 09:45:00,22.3,22.34,22.3,22.34,9200.0,22.3,22.34,22.3,22.34,9200.0
2009-10-01 09:50:00,22.34,22.34,22.27,22.27,11500.0,22.34,22.34,22.27,22.27,11500.0
2009-10-01 09:55:00,22.27,22.27,22.23,22.24,13900.0,22.27,22.27,22.23,22.24,13900.0
2009-10-01 10:00:00,22.24,22.25,22.13,22.13,47000.0,22.24,22.25,22.13,22.13,47000.0
2009-10-01 10:05:00,22.13,22.17,22.04,22.07,30200.0,22.13,22.17,22.04,22.07,30200.0
2009-10-01 10:10:00,22.06,22.1,22.06,22.08,20500.0,22.06,22.1,22.06,22.08,20500.0
2009-10-01 10:15:00,22.08,22.08,22.0,22.01,22400.0,22.08,22.08,22.0,22.01,22400.0
2009-10-01 10:20:00,22.0,22.02,21.99,22.02,16700.0,22.0,22.02,21.99,22.02,16700.0
2009-10-01 10:25:00,22.02,22.03,22.0,22.03,39600.0,22.02,22.03,22.0,22.03,39600.0
2009-10-01 10:30:00,22.02,22.02,21.97,22.0,20900.0,22.02,22.02,21.97,22.0,20900.0
2009-10-01 10:35:00,22.01,22.07,22.01,22.07,19200.0,22.01,22.07,22.01,22.07,19200.0
2009-10-01 10:40:00,22.07,22.12,22.07,22.11,11500.0,22.07,22.12,22.07,22.11,11500.0
2009-10-01 10:45:00,22.13,22.14,22.1,22.11,21200.0,22.13,22.14,22.1,22.11,21200.0
2009-10-01 10:50:00,22.12,22.13,22.07,22.08,26900.0,22.12,22.13,22.07,22.08,26900.0
2009-10-01 10:55:00,22.08,22.08,22.03,22.05,19000.0,22.08,22.08,22.03,22.05,19000.0
2009-10-01 11:00:00,22.05,22.05,21.95,21.99,19600.0,22.05,22.05,21.95,21.99,19600.0
2009-10-01 11:05:00,21.99,21.99,21.94,21.94,13200.0,21.99,21.99,21.94,21.94,13200.0
2009-10-01 11:10:00,21.93,21.97,21.93,21.97,9800.0,21.93,21.97,21.93,21.97,9800.0
2009-10-01 11:15:00,21.97,21.99,21.91,21.94,48600.0,21.97,21.99,21.91,21.94,48600.0
2009-10-01 11:20:00,21.95,21.97,21.91,21.91,14600.0,21.95,21.97,21.91,21.91,14600.0
2009-10-01 11:25:00,21.92,21.92,21.84,21.84,20600.0,21.92,21.92,21.84,21.84,20600.0
2009-10-01 11:30:00,21.84,21.84,21.8,21.81,24300.0,21.84,21.84,21.8,21.81,24300.0
2009-10-01 11:35:00,21.81,21.82,21.8,21.81,14800.0,21.81,21.82,21.8,21.81,14800.0
2009-10-01 11:40:00,21.83,21.86,21.83,21.84,4600.0,21.83,21.86,21.83,21.84,4600.0
2009-10-01 11:45:00,21.85,21.85,21.81,21.82,9900.0,21.85,21.85,21.81,21.82,9900.0
2009-10-01 11:50:00,21.82,21.85,21.79,21.84,18000.0,21.82,21.85,21.79,21.84,18000.0
2009-10-01 11:55:00,21.84,21.87,21.82,21.87,7700.0,21.84,21.87,21.82,21.87,7700.0
2009-10-01 12:00:00,21.87,21.89,21.86,21.88,9500.0,21.87,21.89,21.86,21.88,9500.0
2009-10-01 12:05:00,21.88,21.91,21.85,21.9,13400.0,21.88,21.91,21.85,21.9,13400.0
2009-10-01 12:10:00,21.91,21.95,21.9,21.93,12200.0,21.91,21.95,21.9,21.93,12200.0
2009-10-01 12:15:00,21.94,21.96,21.93,21.96,7000.0,21.94,21.96,21.93,21.96,7000.0
2009-10-01 12:20:00,21.96,21.97,21.94,21.95,10700.0,21.96,21.97,21.94,21.95,10700.0
2009-10-01 12:25:00,21.94,21.98,21.94,21.98,16000.0,21.94,21.98,21.94,21.98,16000.0
2009-10-01 12:30:00,21.97,21.98,21.96,21.97,11200.0,21.97,21.98,21.96,21.97,11200.0
2009-10-01 12:35:00,21.97,21.97,21.94,21.95,8100.0,21.97,21.97,21.94,21.95,8100.0
2009-10-01 12:40:00,21.95,21.97,21.93,21.93,15800.0,21.95,21.97,21.93,21.93,15800.0
2009-10-01 12:45:00,21.93,21.94,21.89,21.94,11100.0,21.93,21.94,21.89,21.94,11100.0
2009-10-01 12:50:00,21.95,21.97,21.94,21.97,10600.0,21.95,21.97,21.94,21.97,10600.0
2009-10-01 12:55:00,21.97,21.97,21.96,21.97,4500.0,21.97,21.97,21.96,21.97,4500.0
2009-10-01 13:00:00,21.97,21.98,21.97,21.98,6400.0,21.97,21.98,21.97,21.98,6400.0
2009-10-01 13:05:00,21.98,21.98,21.95,21.96,18100.0,21.98,21.98,21.95,21.96,18100.0
2009-10-01 13:10:00,21.96,21.96,21.92,21.93,4500.0,21.96,21.96,21.92,21.93,4500.0
2009-10-01 13:15:00,21.92,21.93,21.87,21.87,21700.0,21.92,21.93,21.87,21.87,21700.0
2009-10-01 13:20:00,21.87,21.88,21.85,21.88,17300.0,21.87,21.88,21.85,21.88,17300.0
2009-10-01 13:25:00,21.88,21.88,21.83,21.88,20500.0,21.88,21.88,21.83,21.88,20500.0
2009-10-01 13:30:00,21.88,21.89,21.86,21.86,13600.0,21.88,21.89,21.86,21.86,13600.0
2009-10-01 13:35:00,21.87,21.91,21.87,21.88,16000.0,21.87,21.91,21.87,21.88,16000.0
2009-10-01 13:40:00,21.89,21.91,21.88,21.89,20000.0,21.89,21.91,21.88,21.89,20000.0
2009-10-01 13:45:00,21.9,21.93,21.88,21.93,16100.0,21.9,21.93,21.88,21.93,16100.0
2009-10-01 13:50:00,21.93,21.94,21.89,21.91,15600.0,21.93,21.94,21.89,21.91,15600.0
2009-10-01 13:55:00,21.92,21.94,21.91,21.94,11900.0,21.92,21.94,21.91,21.94,11900.0
2009-10-01 14:00:00,21.94,21.95,21.93,21.94,10700.0,21.94,21.95,21.93,21.94,10700.0
2009-10-01 14:05:00,21.95,21.99,21.94,21.99,11700.0,21.95,21.99,21.94,21.99,11700.0
2009-10-01 14:10:00,22.0,22.02,22.0,22.02,8400.0,22.0,22.02,22.0,22.02,8400.0
2009-10-01 14:15:00,22.02,22.02,22.01,22.02,7800.0,22.02,22.02,22.01,22.02,7800.0
2009-10-01 14:20:00,22.02,22.04,22.01,22.04,12000.0,22.02,22.04,22.01,22.04,12000.0
2009-10-01 14:25:00,22.04,22.07,22.01,22.07,28100.0,22.04,22.07,22.01,22.07,28100.0
2009-10-01 14:30:00,22.07,22.07,22.03,22.03,46600.0,22.07,22.07,22.03,22.03,46600.0
2009-10-01 14:35:00,22.04,22.09,22.03,22.07,22800.0,22.04,22.09,22.03,22.07,22800.0
2009-10-01 14:40:00,22.07,22.07,22.01,22.06,17800.0,22.07,22.07,22.01,22.06,17800.0
2009-10-01 14:45:00,22.05,22.08,22.05,22.07,21400.0,22.05,22.08,22.05,22.07,21400.0
2009-10-01 14:50:00,22.07,22.08,22.06,22.07,10900.0,22.07,22.08,22.06,22.07,10900.0
2009-10-01 14:55:00,22.07,22.08,22.06,22.08,10100.0,22.07,22.08,22.06,22.08,10100.0
2009-10-01 15:00:00,22.07,22.08,22.04,22.06,44500.0,22.07,22.08,22.04,22.06,44500.0
2009-10-01 15:05:00,22.06,22.06,22.04,22.06,30100.0,22.06,22.06,22.04,22.06,30100.0
2009-10-01 15:10:00,22.06,22.07,22.05,22.07,24100.0,22.06,22.07,22.05,22.07,24100.0
2009-10-01 15:15:00,22.07,22.09,22.05,22.08,18100.0,22.07,22.09,22.05,22.08,18100.0
2009-10-01 15:20:00,22.09,22.1,22.05,22.09,29100.0,22.09,22.1,22.05,22.09,29100.0
2009-10-01 15:25:00,22.08,22.09,22.06,22.08,22700.0,22.08,22.09,22.06,22.08,22700.0
2009-10-01 15:30:00,22.08,22.09,22.04,22.05,74000.0,22.08,22.09,22.04,22.05,74000.0
2009-10-01 15:35:00,22.06,22.07,22.05,22.05,57300.0,22.06,22.07,22.05,22.05,57300.0
2009-10-01 15:40:00,22.06,22.08,21.99,21.99,113700.0,22.06,22.08,21.99,21.99,113700.0
2009-10-01 15:45:00,22.0,22.0,21.98,22.0,34800.0,22.0,22.0,21.98,22.0,34800.0
2009-10-01 15:50:00,21.99,22.03,21.99,22.0,64500.0,21.99,22.03,21.99,22.0,64500.0
2009-10-01 15:55:00,22.0,22.0,21.95,21.99,156600.0,22.0,22.0,21.95,21.99,156600.0
2009-10-02 09:30:00,21.89,22.05,21.85,22.02,18400.0,21.89,22.05,21.85,22.02,18400.0
2009-10-02 09:35:00,22.02,22.05,21.99,22.01,9400.0,22.02,22.05,21.99,22.01,9400.0
2009-10-02 09:40:00,21.99,22.01,21.96,21.98,9300.0,21.99,22.01,21.96,21.98,9300.0
2009-10-02 09:45:00,21.98,22.05,21.97,22.03,15000.0,21.98,22.05,21.97,22.03,15000.0
2009-10-02 09:50:00,22.02,22.05,21.99,21.99,19800.0,22.02,22.05,21.99,21.99,19800.0
2009-10-02 09:55:00,21.98,21.99,21.95,21.95,14300.0,21.98,21.99,21.95,21.95,14300.0
2009-10-02 10:00:00,21.93,21.96,21.87,21.92,45700.0,21.93,21.96,21.87,21.92,45700.0
2009-10-02 10:05:00,21.93,21.93,21.86,21.86,32700.0,21.93,21.93,21.86,21.86,32700.0
2009-10-02 10:10:00,21.86,21.88,21.83,21.86,30200.0,21.86,21.88,21.83,21.86,30200.0
2009-10-02 10:15:00,21.87,21.88,21.79,21.79,35000.0,21.87,21.88,21.79,21.79,35000.0
2009-10-02 10:20:00,21.79,21.81,21.79,21.79,11700.0,21.79,21.81,21.79,21.79,11700.0
2009-10-02 10:25:00,21.79,21.83,21.79,21.8,30300.0,21.79,21.83,21.79,21.8,30300.0
2009-10-02 10:30:00,21.79,21.84,21.79,21.83,23400.0,21.79,21.84,21.79,21.83,23400.0
2009-10-02 10:35:00,21.84,21.84,21.8,21.8,11800.0,21.84,21.84,21.8,21.8,11800.0
2009-10-02 10:40:00,21.8,21.8,21.77,21.78,10700.0,21.8,21.8,21.77,21.78,10700.0
2009-10-02 10:45:00,21.78,21.78,21.72,21.74,11400.0,21.78,21.78,21.72,21.74,11400.0
2009-10-02 10:50:00,21.74,21.74,21.7,21.7,11500.0,21.74,21.74,21.7,21.7,11500.0
2009-10-02 10:55:00,21.7,21.7,21.68,21.68,12000.0,21.7,21.7,21.68,21.68,12000.0
2009-10-02 11:00:00,21.69,21.73,21.68,21.73,19700.0,21.69,21.73,21.68,21.73,19700.0
2009-10-02 11:05:00,21.74,21.75,21.72,21.72,10700.0,21.74,21.75,21.72,21.72,10700.0
2009-10-02 11:10:00,21.72,21.73,21.72,21.73,4500.0,21.72,21.73,21.72,21.73,4500.0
2009-10-02 11:15:00,21.73,21.74,21.73,21.73,13200.0,21.73,21.74,21.73,21.73,13200.0
2009-10-02 11:20:00,21.74,21.74,21.72,21.74,9100.0,21.74,21.74,21.72,21.74,9100.0
2009-10-02 11:25:00,21.75,21.77,21.74,21.76,13300.0,21.75,21.77,21.74,21.76,13300.0
2009-10-02 11:30:00,21.76,21.79,21.76,21.78,20100.0,21.76,21.79,21.76,21.78,20100.0
2009-10-02 11:35:00,21.78,21.78,21.73,21.74,16800.0,21.78,21.78,21.73,21.74,16800.0
2009-10-02 11:40:00,21.73,21.77,21.73,21.77,14900.0,21.73,21.77,21.73,21.77,14900.0
2009-10-02 11:45:00,21.76,21.8,21.76,21.8,8900.0,21.76,21.8,21.76,21.8,8900.0
2009-10-02 11:50:00,21.82,21.83,21.81,21.81,19100.0,21.82,21.83,21.81,21.81,19100.0
2009-10-02 11:55:00,21.81,21.83,21.8,21.8,38100.0,21.81,21.83,21.8,21.8,38100.0
2009-10-02 12:00:00,21.79,21.82,21.79,21.82,11600.0,21.79,21.82,21.79,21.82,11600.0
2009-10-02 12:05:00,21.82,21.83,21.81,21.82,13400.0,21.82,21.83,21.81,21.82,13400.0
2009-10-02 12:10:00,21.83,21.84,21.82,21.82,9500.0,21.83,21.84,21.82,21.82,9500.0
2009-10-02 12:15:00,21.83,21.83,21.82,21.83,16300.0,21.83,21.83,21.82,21.83,16300.0
2009-10-02 12:20:00,21.83,21.86,21.82,21.85,13200.0,21.83,21.86,21.82,21.85,13200.0
2009-10-02 12:25:00,21.84,21.87,21.84,21.87,21200.0,21.84,21.87,21.84,21.87,21200.0
2009-10-02 12:30:00,21.87,21.87,21.86,21.87,10700.0,21.87,21.87,21.86,21.87,10700.0
2009-10-02 12:35:00,21.86,21.87,21.83,21.84,8900.0,21.86,21.87,21.83,21.84,8900.0
2009-10-02 12:40:00,21.84,21.86,21.8,21.8,29600.0,21.84,21.86,21.8,21.8,29600.0
2009-10-02 12:45:00,21.8,21.82,21.8,21.82,7900.0,21.8,21.82,21.8,21.82,7900.0
2009-10-02 12:50:00,21.84,21.85,21.82,21.84,16500.0,21.84,21.85,21.82,21.84,16500.0
2009-10-02 12:55:00,21.83,21.87,21.83,21.87,15700.0,21.83,21.87,21.83,21.87,15700.0
2009-10-02 13:00:00,21.87,21.91,21.86,21.89,26900.0,21.87,21.91,21.86,21.89,26900.0
2009-10-02 13:05:00,21.89,21.89,21.88,21.89,10500.0,21.89,21.89,21.88,21.89,10500.0
2009-10-02 13:10:00,21.89,21.92,21.89,21.91,7600.0,21.89,21.92,21.89,21.91,7600.0
2009-10-02 13:15:00,21.92,21.93,21.9,21.9,14200.0,21.92,21.93,21.9,21.9,14200.0
2009-10-02 13:20:00,21.91,21.91,21.89,21.89,10800.0,21.91,21.91,21.89,21.89,10800.0
2009-10-02 13:25:00,21.88,21.9,21.88,21.88,12700.0,21.88,21.9,21.88,21.88,12700.0
2009-10-02 13:30:00,21.89,21.91,21.89,21.91,15000.0,21.89,21.91,21.89,21.91,15000.0
2009-10-02 13:35:00,21.91,21.91,21.9,21.9,5200.0,21.91,21.91,21.9,21.9,5200.0
2009-10-02 13:40:00,21.9,21.91,21.9,21.9,13600.0,21.9,21.91,21.9,21.9,13600.0
2009-10-02 13:45:00,21.9,21.91,21.9,21.9,3600.0,21.9,21.91,21.9,21.9,3600.0
2009-10-02 13:50:00,21.91,21.91,21.9,21.9,14200.0,21.91,21.91,21.9,21.9,14200.0
2009-10-02 13:55:00,21.9,21.91,21.9,21.9,4800.0,21.9,21.91,21.9,21.9,4800.0
2009-10-02 14:00:00,21.91,21.92,21.9,21.92,25600.0,21.91,21.92,21.9,21.92,25600.0
2009-10-02 14:05:00,21.92,21.92,21.91,21.92,13700.0,21.92,21.92,21.91,21.92,13700.0
2009-10-02 14:10:00,21.92,21.96,21.92,21.96,22700.0,21.92,21.96,21.92,21.96,22700.0
2009-10-02 14:15:00,21.96,21.98,21.96,21.97,10000.0,21.96,21.98,21.96,21.97,10000.0
2009-10-02 14:20:00,21.97,21.97,21.96,21.97,13400.0,21.97,21.97,21.96,21.97,13400.0
2009-10-02 14:25:00,21.96,21.99,21.96,21.99,22300.0,21.96,21.99,21.96,21.99,22300.0
2009-10-02 14:30:00,21.99,21.99,21.98,21.98,6200.0,21.99,21.99,21.98,21.98,6200.0
2009-10-02 14:35:00,21.98,21.99,21.98,21.99,3000.0,21.98,21.99,21.98,21.99,3000.0
2009-10-02 14:40:00,21.99,21.99,21.98,21.98,18100.0,21.99,21.99,21.98,21.98,18100.0
2009-10-02 14:45:00,21.99,21.99,21.98,21.99,16700.0,21.99,21.99,21.98,21.99,16700.0
2009-10-02 14:50:00,21.99,22.01,21.98,22.0,27700.0,21.99,22.01,21.98,22.0,27700.0
2009-10-02 14:55:00,22.0,22.01,22.0,22.01,19500.0,22.0,22.01,22.0,22.01,19500.0
2009-10-02 15:00:00,22.01,22.01,22.0,22.0,10200.0,22.01,22.01,22.0,22.0,10200.0
2009-10-02 15:05:00,22.01,22.03,22.0,22.02,28600.0,22.01,22.03,22.0,22.02,28600.0
2009-10-02 15:10:00,22.01,22.02,22.01,22.02,16700.0,22.01,22.02,22.01,22.02,16700.0
2009-10-02 15:15:00,22.02,22.02,21.95,21.96,32700.0,22.02,22.02,21.95,21.96,32700.0
2009-10-02 15:20:00,21.96,21.98,21.95,21.98,25400.0,21.96,21.98,21.95,21.98,25400.0
2009-10-02 15:25:00,21.98,22.0,21.97,21.99,45600.0,21.98,22.0,21.97,21.99,45600.0
2009-10-02 15:30:00,22.0,22.0,21.99,22.0,18300.0,22.0,22.0,21.99,22.0,18300.0
2009-10-02 15:35:00,21.99,22.0,21.96,21.97,27500.0,21.99,22.0,21.96,21.97,27500.0
2009-10-02 15:40:00,21.97,21.98,21.96,21.97,20500.0,21.97,21.98,21.96,21.97,20500.0
2009-10-02 15:45:00,21.98,21.98,21.95,21.95,26800.0,21.98,21.98,21.95,21.95,26800.0
2009-10-02 15:50:00,21.95,21.95,21.91,21.92,37600.0,21.95,21.95,21.91,21.92,37600.0
2009-10-02 15:55:00,21.93,21.93,21.9,21.9,55700.0,21.93,21.93,21.9,21.9,55700.0
2009-10-05 09:30:00,21.9,21.94,21.76,21.86,13000.0,21.9,21.94,21.76,21.86,13000.0
2009-10-05 09:35:00,21.86,21.87,21.76,21.79,25300.0,21.86,21.87,21.76,21.79,25300.0
2009-10-05 09:40:00,21.8,21.87,21.79,21.85,7000.0,21.8,21.87,21.79,21.85,7000.0
2009-10-05 09:45:00,21.84,21.87,21.83,21.84,8700.0,21.84,21.87,21.83,21.84,8700.0
2009-10-05 09:50:00,21.84,21.87,21.82,21.85,10700.0,21.84,21.87,21.82,21.85,10700.0
2009-10-05 09:55:00,21.86,21.87,21.79,21.79,11900.0,21.86,21.87,21.79,21.79,11900.0
2009-10-05 10:00:00,21.8,21.88,21.78,21.78,24200.0,21.8,21.88,21.78,21.78,24200.0
2009-10-05 10:05:00,21.77,21.82,21.67,21.67,31400.0,21.77,21.82,21.67,21.67,31400.0
2009-10-05 10:10:00,21.67,21.72,21.67,21.7,28000.0,21.67,21.72,21.67,21.7,28000.0
2009-10-05 10:15:00,21.69,21.69,21.64,21.66,126400.0,21.69,21.69,21.64,21.66,126400.0
2009-10-05 10:20:00,21.66,21.82,21.63,21.82,112200.0,21.66,21.82,21.63,21.82,112200.0
2009-10-05 10:25:00,21.82,21.85,21.8,21.83,92000.0,21.82,21.85,21.8,21.83,92000.0
2009-10-05 10:30:00,21.83,21.86,21.83,21.84,73000.0,21.83,21.86,21.83,21.84,73000.0
2009-10-05 10:35:00,21.84,21.97,21.84,21.96,41300.0,21.84,21.97,21.84,21.96,41300.0
2009-10-05 10:40:00,21.98,21.98,21.97,21.97,10500.0,21.98,21.98,21.97,21.97,10500.0
2009-10-05 10:45:00,21.98,22.0,21.92,21.93,25500.0,21.98,22.0,21.92,21.93,25500.0
2009-10-05 10:50:00,21.94,21.96,21.91,21.94,11600.0,21.94,21.96,21.91,21.94,11600.0
2009-10-05 10:55:00,21.93,21.99,21.91,21.99,10700.0,21.93,21.99,21.91,21.99,10700.0
2009-10-05 11:00:00,22.0,22.01,21.95,21.99,13000.0,22.0,22.01,21.95,21.99,13000.0
2009-10-05 11:05:00,21.98,22.01,21.97,21.97,9100.0,21.98,22.01,21.97,21.97,9100.0
2009-10-05 11:10:00,21.97,21.98,21.95,21.97,60100.0,21.97,21.98,21.95,21.97,60100.0
2009-10-05 11:15:00,21.97,21.98,21.95,21.95,10400.0,21.97,21.98,21.95,21.95,10400.0
2009-10-05 11:20:00,21.95,21.98,21.95,21.98,6800.0,21.95,21.98,21.95,21.98,6800.0
2009-10-05 11:25:00,21.97,21.98,21.96,21.97,12100.0,21.97,21.98,21.96,21.97,12100.0
2009-10-05 11:30:00,21.96,21.98,21.92,21.92,16600.0,21.96,21.98,21.92,21.92,16600.0
2009-10-05 11:35:00,21.91,21.92,21.87,21.88,7100.0,21.91,21.92,21.87,21.88,7100.0
2009-10-05 11:40:00,21.89,21.93,21.88,21.93,9400.0,21.89,21.93,21.88,21.93,9400.0
2009-10-05 11:45:00,21.93,21.98,21.92,21.97,21800.0,21.93,21.98,21.92,21.97,21800.0
2009-10-05 11:50:00,21.97,22.02,21.96,22.01,9500.0,21.97,22.02,21.96,22.01,9500.0
2009-10-05 11:55:00,22.01,22.02,21.98,21.98,9900.0,22.01,22.02,21.98,21.98,9900.0
2009-10-05 12:00:00,21.97,22.02,21.97,22.02,7600.0,21.97,22.02,21.97,22.02,7600.0
2009-10-05 12:05:00,22.02,22.03,22.02,22.02,3900.0,22.02,22.03,22.02,22.02,3900.0
2009-10-05 12:10:00,22.02,22.03,22.02,22.02,5600.0,22.02,22.03,22.02,22.02,5600.0
2009-10-05 12:15:00,22.03,22.03,22.02,22.03,4500.0,22.03,22.03,22.02,22.03,4500.0
2009-10-05 12:20:00,22.02,22.05,22.02,22.05,6200.0,22.02,22.05,22.02,22.05,6200.0
2009-10-05 12:25:00,22.05,22.06,22.04,22.04,6500.0,22.05,22.06,22.04,22.04,6500.0
2009-10-05 12:30:00,22.05,22.05,22.04,22.05,2800.0,22.05,22.05,22.04,22.05,2800.0
2009-10-05 12:35:00,22.05,22.05,22.02,22.03,12000.0,22.05,22.05,22.02,22.03,12000.0
2009-10-05 12:40:00,22.02,22.08,22.02,22.05,10600.0,22.02,22.08,22.02,22.05,10600.0
2009-10-05 12:45:00,22.05,22.08,22.04,22.07,11000.0,22.05,22.08,22.04,22.07,11000.0
2009-10-05 12:50:00,22.08,22.08,22.03,22.03,7300.0,22.08,22.08,22.03,22.03,7300.0
2009-10-05 12:55:00,22.05,22.05,22.02,22.04,13600.0,22.05,22.05,22.02,22.04,13600.0
2009-10-05 13:00:00,22.03,22.04,22.01,22.04,7200.0,22.03,22.04,22.01,22.04,7200.0
2009-10-05 13:05:00,22.03,22.05,22.03,22.04,3900.0,22.03,22.05,22.03,22.04,3900.0
2009-10-05 13:10:00,22.05,22.06,22.02,22.03,10700.0,22.05,22.06,22.02,22.03,10700.0
2009-10-05 13:15:00,22.03,22.04,22.02,22.03,4600.0,22.03,22.04,22.02,22.03,4600.0
2009-10-05 13:20:00,22.02,22.02,22.0,22.0,11100.0,22.02,22.02,22.0,22.0,11100.0
2009-10-05 13:25:00,21.99,22.0,21.98,21.98,7300.0,21.99,22.0,21.98,21.98,7300.0
2009-10-05 13:30:00,21.98,21.99,21.97,21.98,8600.0,21.98,21.99,21.97,21.98,8600.0
2009-10-05 13:35:00,21.98,22.0,21.97,21.98,13500.0,21.98,22.0,21.97,21.98,13500.0
2009-10-05 13:40:00,21.98,22.01,21.98,22.0,10100.0,21.98,22.01,21.98,22.0,10100.0
2009-10-05 13:45:00,22.0,22.01,21.99,22.0,4800.0,22.0,22.01,21.99,22.0,4800.0
2009-10-05 13:50:00,22.0,22.04,22.0,22.03,9300.0,22.0,22.04,22.0,22.03,9300.0
2009-10-05 13:55:00,22.03,22.04,22.03,22.04,5700.0,22.03,22.04,22.03,22.04,5700.0
2009-10-05 14:00:00,22.03,22.04,22.03,22.03,3300.0,22.03,22.04,22.03,22.03,3300.0
2009-10-05 14:05:00,22.03,22.04,22.02,22.02,5500.0,22.03,22.04,22.02,22.02,5500.0
2009-10-05 14:10:00,22.02,22.04,22.02,22.03,6500.0,22.02,22.04,22.02,22.03,6500.0
2009-10-05 14:15:00,22.03,22.04,22.01,22.01,6400.0,22.03,22.04,22.01,22.01,6400.0
2009-10-05 14:20:00,22.01,22.03,22.0,22.02,12100.0,22.01,22.03,22.0,22.02,12100.0
2009-10-05 14:25:00,22.03,22.04,22.03,22.03,5900.0,22.03,22.04,22.03,22.03,5900.0
2009-10-05 14:30:00,22.03,22.04,22.02,22.02,6300.0,22.03,22.04,22.02,22.02,6300.0
2009-10-05 14:35:00,22.02,22.04,22.02,22.03,9300.0,22.02,22.04,22.02,22.03,9300.0
2009-10-05 14:40:00,22.04,22.07,22.03,22.07,12600.0,22.04,22.07,22.03,22.07,12600.0
2009-10-05 14:45:00,22.07,22.1,22.06,22.09,16900.0,22.07,22.1,22.06,22.09,16900.0
2009-10-05 14:50:00,22.1,22.15,22.1,22.14,22600.0,22.1,22.15,22.1,22.14,22600.0
2009-10-05 14:55:00,22.15,22.16,22.14,22.14,15700.0,22.15,22.16,22.14,22.14,15700.0
2009-10-05 15:00:00,22.15,22.16,22.13,22.13,40900.0,22.15,22.16,22.13,22.13,40900.0
2009-10-05 15:05:00,22.14,22.18,22.13,22.17,24300.0,22.14,22.18,22.13,22.17,24300.0
2009-10-05 15:10:00,22.16,22.18,22.15,22.15,9700.0,22.16,22.18,22.15,22.15,9700.0
2009-10-05 15:15:00,22.15,22.16,22.15,22.16,7600.0,22.15,22.16,22.15,22.16,7600.0
2009-10-05 15:20:00,22.15,22.16,22.15,22.16,8600.0,22.15,22.16,22.15,22.16,8600.0
2009-10-05 15:25:00,22.15,22.19,22.15,22.19,21700.0,22.15,22.19,22.15,22.19,21700.0
2009-10-05 15:30:00,22.18,22.21,22.18,22.21,23400.0,22.18,22.21,22.18,22.21,23400.0
2009-10-05 15:35:00,22.2,22.23,22.2,22.23,35100.0,22.2,22.23,22.2,22.23,35100.0
2009-10-05 15:40:00,22.23,22.23,22.09,22.09,128600.0,22.23,22.23,22.09,22.09,128600.0
2009-10-05 15:45:00,22.09,22.1,22.07,22.1,34600.0,22.09,22.1,22.07,22.1,34600.0
2009-10-05 15:50:00,22.1,22.13,22.09,22.12,54900.0,22.1,22.13,22.09,22.12,54900.0
2009-10-05 15:55:00,22.12,22.16,22.06,22.16,106800.0,22.12,22.16,22.06,22.16,106800.0
2009-10-06 09:30:00,22.38,22.38,22.19,22.19,18400.0,22.38,22.38,22.19,22.19,18400.0
2009-10-06 09:35:00,22.21,22.28,22.21,22.28,9100.0,22.21,22.28,22.21,22.28,9100.0
2009-10-06 09:40:00,22.26,22.35,22.26,22.32,7800.0,22.26,22.35,22.26,22.32,7800.0
2009-10-06 09:45:00,22.33,22.35,22.32,22.32,4400.0,22.33,22.35,22.32,22.32,4400.0
2009-10-06 09:50:00,22.32,22.37,22.31,22.36,4600.0,22.32,22.37,22.31,22.36,4600.0
2009-10-06 09:55:00,22.36,22.38,22.35,22.35,6200.0,22.36,22.38,22.35,22.35,6200.0
2009-10-06 10:00:00,22.36,22.39,22.34,22.39,9000.0,22.36,22.39,22.34,22.39,9000.0
2009-10-06 10:05:00,22.39,22.44,22.39,22.41,5900.0,22.39,22.44,22.39,22.41,5900.0
2009-10-06 10:10:00,22.41,22.42,22.36,22.38,4100.0,22.41,22.42,22.36,22.38,4100.0
2009-10-06 10:15:00,22.38,22.38,22.36,22.37,2000.0,22.38,22.38,22.36,22.37,2000.0
2009-10-06 10:20:00,22.39,22.42,22.37,22.42,5600.0,22.39,22.42,22.37,22.42,5600.0
2009-10-06 10:25:00,22.42,22.42,22.39,22.39,40200.0,22.42,22.42,22.39,22.39,40200.0
2009-10-06 10:30:00,22.38,22.4,22.38,22.39,3000.0,22.38,22.4,22.38,22.39,3000.0
2009-10-06 10:35:00,22.38,22.39,22.38,22.39,1700.0,22.38,22.39,22.38,22.39,1700.0
2009-10-06 10:40:00,22.39,22.45,22.39,22.45,27000.0,22.39,22.45,22.39,22.45,27000.0
2009-10-06 10:45:00,22.45,22.46,22.44,22.45,11600.0,22.45,22.46,22.44,22.45,11600.0
2009-10-06 10:50:00,22.45,22.46,22.44,22.44,6900.0,22.45,22.46,22.44,22.44,6900.0
2009-10-06 10:55:00,22.46,22.46,22.44,22.46,4400.0,22.46,22.46,22.44,22.46,4400.0
2009-10-06 11:00:00,22.46,22.48,22.44,22.47,13400.0,22.46,22.48,22.44,22.47,13400.0
2009-10-06 11:05:00,22.47,22.54,22.47,22.54,21200.0,22.47,22.54,22.47,22.54,21200.0
2009-10-06 11:10:00,22.55,22.57,22.54,22.54,17600.0,22.55,22.57,22.54,22.54,17600.0
2009-10-06 11:15:00,22.54,22.55,22.54,22.55,6300.0,22.54,22.55,22.54,22.55,6300.0
2009-10-06 11:20:00,22.55,22.56,22.53,22.55,5100.0,22.55,22.56,22.53,22.55,5100.0
2009-10-06 11:25:00,22.55,22.56,22.54,22.55,6400.0,22.55,22.56,22.54,22.55,6400.0
2009-10-06 11:30:00,22.55,22.57,22.54,22.56,6500.0,22.55,22.57,22.54,22.56,6500.0
2009-10-06 11:35:00,22.56,22.57,22.56,22.57,5200.0,22.56,22.57,22.56,22.57,5200.0
2009-10-06 11:40:00,22.56,22.57,22.56,22.56,3300.0,22.56,22.57,22.56,22.56,3300.0
2009-10-06 11:45:00,22.55,22.58,22.55,22.55,6400.0,22.55,22.58,22.55,22.55,6400.0
2009-10-06 11:50:00,22.55,22.56,22.51,22.53,7900.0,22.55,22.56,22.51,22.53,7900.0
2009-10-06 11:55:00,22.53,22.54,22.52,22.53,3500.0,22.53,22.54,22.52,22.53,3500.0
2009-10-06 12:00:00,22.53,22.56,22.53,22.56,4000.0,22.53,22.56,22.53,22.56,4000.0
2009-10-06 12:05:00,22.55,22.57,22.55,22.56,6500.0,22.55,22.57,22.55,22.56,6500.0
2009-10-06 12:10:00,22.56,22.56,22.53,22.54,5900.0,22.56,22.56,22.53,22.54,5900.0
2009-10-06 12:15:00,22.54,22.55,22.53,22.55,3600.0,22.54,22.55,22.53,22.55,3600.0
2009-10-06 12:20:00,22.55,22.57,22.55,22.57,6600.0,22.55,22.57,22.55,22.57,6600.0
2009-10-06 12:25:00,22.56,22.57,22.55,22.56,5000.0,22.56,22.57,22.55,22.56,5000.0
2009-10-06 12:30:00,22.57,22.57,22.56,22.56,3400.0,22.57,22.57,22.56,22.56,3400.0
2009-10-06 12:35:00,22.56,22.57,22.55,22.57,4900.0,22.56,22.57,22.55,22.57,4900.0
2009-10-06 12:40:00,22.57,22.57,22.56,22.56,7600.0,22.57,22.57,22.56,22.56,7600.0
2009-10-06 12:45:00,22.55,22.56,22.55,22.55,3700.0,22.55,22.56,22.55,22.55,3700.0
2009-10-06 12:50:00,22.56,22.56,22.55,22.56,6000.0,22.56,22.56,22.55,22.56,6000.0
2009-10-06 12:55:00,22.56,22.59,22.56,22.57,8100.0,22.56,22.59,22.56,22.57,8100.0
2009-10-06 13:00:00,22.57,22.57,22.52,22.52,9200.0,22.57,22.57,22.52,22.52,9200.0
2009-10-06 13:05:00,22.53,22.54,22.48,22.51,21200.0,22.53,22.54,22.48,22.51,21200.0
2009-10-06 13:10:00,22.51,22.51,22.5,22.51,4600.0,22.51,22.51,22.5,22.51,4600.0
2009-10-06 13:15:00,22.51,22.54,22.51,22.53,9200.0,22.51,22.54,22.51,22.53,9200.0
2009-10-06 13:20:00,22.53,22.54,22.5,22.5,8200.0,22.53,22.54,22.5,22.5,8200.0
2009-10-06 13:25:00,22.5,22.51,22.49,22.49,10300.0,22.5,22.51,22.49,22.49,10300.0
2009-10-06 13:30:00,22.49,22.49,22.47,22.49,12000.0,22.49,22.49,22.47,22.49,12000.0
2009-10-06 13:35:00,22.49,22.5,22.47,22.47,20900.0,22.49,22.5,22.47,22.47,20900.0
2009-10-06 13:40:00,22.48,22.48,22.43,22.43,7200.0,22.48,22.48,22.43,22.43,7200.0
2009-10-06 13:45:00,22.43,22.45,22.43,22.44,15500.0,22.43,22.45,22.43,22.44,15500.0
2009-10-06 13:50:00,22.43,22.43,22.36,22.38,25400.0,22.43,22.43,22.36,22.38,25400.0
2009-10-06 13:55:00,22.38,22.4,22.38,22.38,10800.0,22.38,22.4,22.38,22.38,10800.0
2009-10-06 14:00:00,22.38,22.39,22.37,22.37,19100.0,22.38,22.39,22.37,22.37,19100.0
2009-10-06 14:05:00,22.36,22.38,22.36,22.38,13500.0,22.36,22.38,22.36,22.38,13500.0
2009-10-06 14:10:00,22.38,22.4,22.38,22.4,4200.0,22.38,22.4,22.38,22.4,4200.0
2009-10-06 14:15:00,22.4,22.41,22.37,22.37,13900.0,22.4,22.41,22.37,22.37,13900.0
2009-10-06 14:20:00,22.37,22.38,22.33,22.36,14800.0,22.37,22.38,22.33,22.36,14800.0
2009-10-06 14:25:00,22.35,22.36,22.32,22.33,19800.0,22.35,22.36,22.32,22.33,19800.0
2009-10-06 14:30:00,22.33,22.33,22.31,22.33,13000.0,22.33,22.33,22.31,22.33,13000.0
2009-10-06 14:35:00,22.32,22.35,22.31,22.35,26600.0,22.32,22.35,22.31,22.35,26600.0
2009-10-06 14:40:00,22.35,22.35,22.34,22.35,13200.0,22.35,22.35,22.34,22.35,13200.0
2009-10-06 14:45:00,22.35,22.38,22.34,22.35,17400.0,22.35,22.38,22.34,22.35,17400.0
2009-10-06 14:50:00,22.35,22.36,22.32,22.36,27400.0,22.35,22.36,22.32,22.36,27400.0
2009-10-06 14:55:00,22.36,22.37,22.35,22.37,8200.0,22.36,22.37,22.35,22.37,8200.0
2009-10-06 15:00:00,22.36,22.37,22.35,22.35,95800.0,22.36,22.37,22.35,22.35,95800.0
2009-10-06 15:05:00,22.36,22.38,22.36,22.37,46000.0,22.36,22.38,22.36,22.37,46000.0
2009-10-06 15:10:00,22.37,22.39,22.35,22.36,70000.0,22.37,22.39,22.35,22.36,70000.0
2009-10-06 15:15:00,22.36,22.38,22.36,22.37,81300.0,22.36,22.38,22.36,22.37,81300.0
2009-10-06 15:20:00,22.37,22.38,22.34,22.38,68700.0,22.37,22.38,22.34,22.38,68700.0
2009-10-06 15:25:00,22.38,22.38,22.36,22.37,30700.0,22.38,22.38,22.36,22.37,30700.0
2009-10-06 15:30:00,22.37,22.37,22.35,22.35,57300.0,22.37,22.37,22.35,22.35,57300.0
2009-10-06 15:35:00,22.36,22.36,22.33,22.34,56200.0,22.36,22.36,22.33,22.34,56200.0
2009-10-06 15:40:00,22.33,22.34,22.33,22.33,21000.0,22.33,22.34,22.33,22.33,21000.0
2009-10-06 15:45:00,22.34,22.35,22.31,22.34,56400.0,22.34,22.35,22.31,22.34,56400.0
2009-10-06 15:50:00,22.34,22.38,22.34,22.37,39600.0,22.34,22.38,22.34,22.37,39600.0
2009-10-06 15:55:00,22.37,22.39,22.36,22.39,32000.0,22.37,22.39,22.36,22.39,32000.0
2009-10-07 09:30:00,22.45,22.45,22.26,22.33,5100.0,22.45,22.45,22.26,22.33,5100.0
2009-10-07 09:35:00,22.33,22.33,22.29,22.29,7700.0,22.33,22.33,22.29,22.29,7700.0
2009-10-07 09:40:00,22.3,22.31,22.23,22.25,8300.0,22.3,22.31,22.23,22.25,8300.0
2009-10-07 09:45:00,22.25,22.28,22.21,22.24,8200.0,22.25,22.28,22.21,22.24,8200.0
2009-10-07 09:50:00,22.23,22.29,22.23,22.25,12000.0,22.23,22.29,22.23,22.25,12000.0
2009-10-07 09:55:00,22.26,22.32,22.2,22.21,26800.0,22.26,22.32,22.2,22.21,26800.0
2009-10-07 10:00:00,22.22,22.26,22.2,22.26,18700.0,22.22,22.26,22.2,22.26,18700.0
2009-10-07 10:05:00,22.26,22.3,22.25,22.3,9800.0,22.26,22.3,22.25,22.3,9800.0
2009-10-07 10:10:00,22.3,22.32,22.29,22.3,8100.0,22.3,22.32,22.29,22.3,8100.0
2009-10-07 10:15:00,22.3,22.37,22.29,22.35,21400.0,22.3,22.37,22.29,22.35,21400.0
2009-10-07 10:20:00,22.36,22.37,22.34,22.35,6300.0,22.36,22.37,22.34,22.35,6300.0
2009-10-07 10:25:00,22.35,22.38,22.35,22.37,5600.0,22.35,22.38,22.35,22.37,5600.0
2009-10-07 10:30:00,22.36,22.37,22.3,22.32,15800.0,22.36,22.37,22.3,22.32,15800.0
2009-10-07 10:35:00,22.32,22.36,22.32,22.35,11100.0,22.32,22.36,22.32,22.35,11100.0
2009-10-07 10:40:00,22.35,22.37,22.34,22.34,10600.0,22.35,22.37,22.34,22.34,10600.0
2009-10-07 10:45:00,22.35,22.36,22.33,22.33,7200.0,22.35,22.36,22.33,22.33,7200.0
2009-10-07 10:50:00,22.34,22.37,22.32,22.35,14100.0,22.34,22.37,22.32,22.35,14100.0
2009-10-07 10:55:00,22.36,22.39,22.34,22.39,57800.0,22.36,22.39,22.34,22.39,57800.0
2009-10-07 11:00:00,22.4,22.45,22.39,22.44,18500.0,22.4,22.45,22.39,22.44,18500.0
2009-10-07 11:05:00,22.44,22.45,22.42,22.42,10700.0,22.44,22.45,22.42,22.42,10700.0
2009-10-07 11:10:00,22.43,22.43,22.4,22.42,13600.0,22.43,22.43,22.4,22.42,13600.0
2009-10-07 11:15:00,22.41,22.41,22.39,22.4,2300.0,22.41,22.41,22.39,22.4,2300.0
2009-10-07 11:20:00,22.4,22.4,22.39,22.39,4400.0,22.4,22.4,22.39,22.39,4400.0
2009-10-07 11:25:00,22.38,22.39,22.36,22.37,5100.0,22.38,22.39,22.36,22.37,5100.0
2009-10-07 11:30:00,22.36,22.37,22.36,22.36,3300.0,22.36,22.37,22.36,22.36,3300.0
2009-10-07 11:35:00,22.37,22.37,22.34,22.36,9300.0,22.37,22.37,22.34,22.36,9300.0
2009-10-07 11:40:00,22.36,22.36,22.34,22.35,5900.0,22.36,22.36,22.34,22.35,5900.0
2009-10-07 11:45:00,22.35,22.36,22.32,22.34,9000.0,22.35,22.36,22.32,22.34,9000.0
2009-10-07 11:50:00,22.34,22.36,22.33,22.34,8800.0,22.34,22.36,22.33,22.34,8800.0
2009-10-07 11:55:00,22.34,22.35,22.31,22.32,8600.0,22.34,22.35,22.31,22.32,8600.0
2009-10-07 12:00:00,22.31,22.34,22.31,22.33,4800.0,22.31,22.34,22.31,22.33,4800.0
2009-10-07 12:05:00,22.33,22.34,22.33,22.34,9400.0,22.33,22.34,22.33,22.34,9400.0
2009-10-07 12:10:00,22.33,22.33,22.32,22.32,3700.0,22.33,22.33,22.32,22.32,3700.0
2009-10-07 12:15:00,22.31,22.34,22.31,22.33,2400.0,22.31,22.34,22.31,22.33,2400.0
2009-10-07 12:20:00,22.33,22.34,22.33,22.33,5400.0,22.33,22.34,22.33,22.33,5400.0
2009-10-07 12:25:00,22.33,22.34,22.33,22.33,4100.0,22.33,22.34,22.33,22.33,4100.0
2009-10-07 12:30:00,22.33,22.33,22.31,22.31,9200.0,22.33,22.33,22.31,22.31,9200.0
2009-10-07 12:35:00,22.32,22.32,22.31,22.31,2100.0,22.32,22.32,22.31,22.31,2100.0
2009-10-07 12:40:00,22.32,22.32,22.31,22.32,900.0,22.32,22.32,22.31,22.32,900.0
2009-10-07 12:45:00,22.31,22.32,22.31,22.32,5900.0,22.31,22.32,22.31,22.32,5900.0
2009-10-07 12:50:00,22.31,22.37,22.31,22.35,20700.0,22.31,22.37,22.31,22.35,20700.0
2009-10-07 12:55:00,22.35,22.35,22.32,22.34,9200.0,22.35,22.35,22.32,22.34,9200.0
2009-10-07 13:00:00,22.33,22.34,22.33,22.34,2700.0,22.33,22.34,22.33,22.34,2700.0
2009-10-07 13:05:00,22.33,22.34,22.31,22.31,7700.0,22.33,22.34,22.31,22.31,7700.0
2009-10-07 13:10:00,22.32,22.32,22.31,22.31,2800.0,22.32,22.32,22.31,22.31,2800.0
2009-10-07 13:15:00,22.31,22.32,22.31,22.31,2100.0,22.31,22.32,22.31,22.31,2100.0
2009-10-07 13:20:00,22.31,22.32,22.3,22.31,10400.0,22.31,22.32,22.3,22.31,10400.0
2009-10-07 13:25:00,22.31,22.31,22.29,22.29,9200.0,22.31,22.31,22.29,22.29,9200.0
2009-10-07 13:30:00,22.3,22.3,22.29,22.3,9200.0,22.3,22.3,22.29,22.3,9200.0
2009-10-07 13:35:00,22.3,22.33,22.29,22.32,10900.0,22.3,22.33,22.29,22.32,10900.0
2009-10-07 13:40:00,22.32,22.33,22.32,22.32,7600.0,22.32,22.33,22.32,22.32,7600.0
2009-10-07 13:45:00,22.33,22.33,22.29,22.29,9000.0,22.33,22.33,22.29,22.29,9000.0
2009-10-07 13:50:00,22.29,22.3,22.27,22.3,12200.0,22.29,22.3,22.27,22.3,12200.0
2009-10-07 13:55:00,22.3,22.3,22.29,22.3,800.0,22.3,22.3,22.29,22.3,800.0
2009-10-07 14:00:00,22.29,22.3,22.26,22.28,11300.0,22.29,22.3,22.26,22.28,11300.0
2009-10-07 14:05:00,22.27,22.28,22.23,22.24,27400.0,22.27,22.28,22.23,22.24,27400.0
2009-10-07 14:10:00,22.24,22.24,22.2,22.21,25200.0,22.24,22.24,22.2,22.21,25200.0
2009-10-07 14:15:00,22.2,22.21,22.2,22.21,3400.0,22.2,22.21,22.2,22.21,3400.0
2009-10-07 14:20:00,22.21,22.21,22.19,22.19,15400.0,22.21,22.21,22.19,22.19,15400.0
2009-10-07 14:25:00,22.19,22.22,22.19,22.22,8900.0,22.19,22.22,22.19,22.22,8900.0
2009-10-07 14:30:00,22.22,22.23,22.21,22.21,8500.0,22.22,22.23,22.21,22.21,8500.0
2009-10-07 14:35:00,22.22,22.22,22.21,22.21,2600.0,22.22,22.22,22.21,22.21,2600.0
2009-10-07 14:40:00,22.21,22.22,22.21,22.21,7900.0,22.21,22.22,22.21,22.21,7900.0
2009-10-07 14:45:00,22.22,22.25,22.21,22.25,6800.0,22.22,22.25,22.21,22.25,6800.0
2009-10-07 14:50:00,22.25,22.26,22.25,22.26,8200.0,22.25,22.26,22.25,22.26,8200.0
2009-10-07 14:55:00,22.26,22.27,22.25,22.26,8500.0,22.26,22.27,22.25,22.26,8500.0
2009-10-07 15:00:00,22.27,22.27,22.24,22.24,27700.0,22.27,22.27,22.24,22.24,27700.0
2009-10-07 15:05:00,22.24,22.26,22.24,22.25,6700.0,22.24,22.26,22.24,22.25,6700.0
2009-10-07 15:10:00,22.26,22.3,22.25,22.28,18800.0,22.26,22.3,22.25,22.28,18800.0
2009-10-07 15:15:00,22.28,22.3,22.28,22.29,5600.0,22.28,22.3,22.28,22.29,5600.0
2009-10-07 15:20:00,22.29,22.3,22.26,22.26,22700.0,22.29,22.3,22.26,22.26,22700.0
2009-10-07 15:25:00,22.26,22.27,22.24,22.25,32900.0,22.26,22.27,22.24,22.25,32900.0
2009-10-07 15:30:00,22.25,22.26,22.24,22.26,21600.0,22.25,22.26,22.24,22.26,21600.0
2009-10-07 15:35:00,22.26,22.29,22.25,22.29,24600.0,22.26,22.29,22.25,22.29,24600.0
2009-10-07 15:40:00,22.29,22.3,22.27,22.28,28100.0,22.29,22.3,22.27,22.28,28100.0
2009-10-07 15:45:00,22.28,22.3,22.28,22.3,16900.0,22.28,22.3,22.28,22.3,16900.0
2009-10-07 15:50:00,22.3,22.3,22.28,22.29,36500.0,22.3,22.3,22.28,22.29,36500.0
2009-10-07 15:55:00,22.29,22.33,22.28,22.32,76300.0,22.29,22.33,22.28,22.32,76300.0
2009-10-08 09:30:00,22.33,22.42,22.33,22.38,23600.0,22.33,22.42,22.33,22.38,23600.0
2009-10-08 09:35:00,22.4,22.42,22.38,22.4,13100.0,22.4,22.42,22.38,22.4,13100.0
2009-10-08 09:40:00,22.4,22.43,22.4,22.42,8100.0,22.4,22.43,22.4,22.42,8100.0
2009-10-08 09:45:00,22.41,22.43,22.41,22.43,9200.0,22.41,22.43,22.41,22.43,9200.0
2009-10-08 09:50:00,22.42,22.43,22.38,22.41,8900.0,22.42,22.43,22.38,22.41,8900.0
2009-10-08 09:55:00,22.4,22.41,22.37,22.38,17400.0,22.4,22.41,22.37,22.38,17400.0
2009-10-08 10:00:00,22.37,22.4,22.34,22.4,22800.0,22.37,22.4,22.34,22.4,22800.0
2009-10-08 10:05:00,22.39,22.41,22.38,22.41,12600.0,22.39,22.41,22.38,22.41,12600.0
2009-10-08 10:10:00,22.42,22.49,22.42,22.49,13100.0,22.42,22.49,22.42,22.49,13100.0
2009-10-08 10:15:00,22.48,22.5,22.48,22.48,12600.0,22.48,22.5,22.48,22.48,12600.0
2009-10-08 10:20:00,22.48,22.51,22.45,22.51,14100.0,22.48,22.51,22.45,22.51,14100.0
2009-10-08 10:25:00,22.5,22.52,22.49,22.5,10300.0,22.5,22.52,22.49,22.5,10300.0
2009-10-08 10:30:00,22.5,22.54,22.47,22.48,15900.0,22.5,22.54,22.47,22.48,15900.0
2009-10-08 10:35:00,22.48,22.5,22.47,22.5,8700.0,22.48,22.5,22.47,22.5,8700.0
2009-10-08 10:40:00,22.5,22.54,22.49,22.54,8100.0,22.5,22.54,22.49,22.54,8100.0
2009-10-08 10:45:00,22.54,22.56,22.49,22.49,16300.0,22.54,22.56,22.49,22.49,16300.0
2009-10-08 10:50:00,22.49,22.49,22.48,22.48,3300.0,22.49,22.49,22.48,22.48,3300.0
2009-10-08 10:55:00,22.49,22.52,22.48,22.51,10200.0,22.49,22.52,22.48,22.51,10200.0
2009-10-08 11:00:00,22.52,22.54,22.48,22.48,21500.0,22.52,22.54,22.48,22.48,21500.0
2009-10-08 11:05:00,22.48,22.5,22.47,22.5,5300.0,22.48,22.5,22.47,22.5,5300.0
2009-10-08 11:10:00,22.5,22.54,22.5,22.53,10700.0,22.5,22.54,22.5,22.53,10700.0
2009-10-08 11:15:00,22.54,22.56,22.52,22.55,5900.0,22.54,22.56,22.52,22.55,5900.0
2009-10-08 11:20:00,22.54,22.6,22.54,22.6,8300.0,22.54,22.6,22.54,22.6,8300.0
2009-10-08 11:25:00,22.6,22.61,22.57,22.57,8800.0,22.6,22.61,22.57,22.57,8800.0
2009-10-08 11:30:00,22.57,22.61,22.57,22.6,11900.0,22.57,22.61,22.57,22.6,11900.0
2009-10-08 11:35:00,22.61,22.62,22.6,22.61,2600.0,22.61,22.62,22.6,22.61,2600.0
2009-10-08 11:40:00,22.61,22.65,22.61,22.64,14900.0,22.61,22.65,22.61,22.64,14900.0
2009-10-08 11:45:00,22.64,22.65,22.62,22.62,8400.0,22.64,22.65,22.62,22.62,8400.0
2009-10-08 11:50:00,22.62,22.63,22.62,22.63,9900.0,22.62,22.63,22.62,22.63,9900.0
2009-10-08 11:55:00,22.63,22.65,22.63,22.63,6700.0,22.63,22.65,22.63,22.63,6700.0
2009-10-08 12:00:00,22.63,22.64,22.62,22.62,7700.0,22.63,22.64,22.62,22.62,7700.0
2009-10-08 12:05:00,22.62,22.63,22.61,22.62,10300.0,22.62,22.63,22.61,22.62,10300.0
2009-10-08 12:10:00,22.63,22.64,22.61,22.64,5000.0,22.63,22.64,22.61,22.64,5000.0
2009-10-08 12:15:00,22.63,22.65,22.63,22.65,3000.0,22.63,22.65,22.63,22.65,3000.0
2009-10-08 12:20:00,22.65,22.66,22.64,22.65,8600.0,22.65,22.66,22.64,22.65,8600.0
2009-10-08 12:25:00,22.66,22.69,22.65,22.68,10100.0,22.66,22.69,22.65,22.68,10100.0
2009-10-08 12:30:00,22.68,22.71,22.68,22.68,11400.0,22.68,22.71,22.68,22.68,11400.0
2009-10-08 12:35:00,22.68,22.68,22.67,22.67,5600.0,22.68,22.68,22.67,22.67,5600.0
2009-10-08 12:40:00,22.66,22.68,22.66,22.68,7700.0,22.66,22.68,22.66,22.68,7700.0
2009-10-08 12:45:00,22.67,22.68,22.67,22.68,4600.0,22.67,22.68,22.67,22.68,4600.0
2009-10-08 12:50:00,22.67,22.68,22.67,22.67,3900.0,22.67,22.68,22.67,22.67,3900.0
2009-10-08 12:55:00,22.68,22.68,22.67,22.68,2500.0,22.68,22.68,22.67,22.68,2500.0
2009-10-08 13:00:00,22.68,22.68,22.66,22.67,6800.0,22.68,22.68,22.66,22.67,6800.0
2009-10-08 13:05:00,22.67,22.67,22.66,22.67,3200.0,22.67,22.67,22.66,22.67,3200.0
2009-10-08 13:10:00,22.67,22.67,22.64,22.64,11200.0,22.67,22.67,22.64,22.64,11200.0
2009-10-08 13:15:00,22.64,22.65,22.64,22.65,2700.0,22.64,22.65,22.64,22.65,2700.0
2009-10-08 13:20:00,22.65,22.68,22.65,22.67,8900.0,22.65,22.68,22.65,22.67,8900.0
2009-10-08 13:25:00,22.67,22.69,22.67,22.67,10100.0,22.67,22.69,22.67,22.67,10100.0
2009-10-08 13:30:00,22.67,22.68,22.64,22.64,9200.0,22.67,22.68,22.64,22.64,9200.0
2009-10-08 13:35:00,22.64,22.65,22.63,22.63,7700.0,22.64,22.65,22.63,22.63,7700.0
2009-10-08 13:40:00,22.63,22.64,22.61,22.62,21000.0,22.63,22.64,22.61,22.62,21000.0
2009-10-08 13:45:00,22.62,22.65,22.62,22.65,7300.0,22.62,22.65,22.62,22.65,7300.0
2009-10-08 13:50:00,22.64,22.65,22.63,22.64,86800.0,22.64,22.65,22.63,22.64,86800.0
2009-10-08 13:55:00,22.63,22.69,22.63,22.69,31900.0,22.63,22.69,22.63,22.69,31900.0
2009-10-08 14:00:00,22.7,22.7,22.68,22.7,14500.0,22.7,22.7,22.68,22.7,14500.0
2009-10-08 14:05:00,22.7,22.72,22.69,22.69,24200.0,22.7,22.72,22.69,22.69,24200.0
2009-10-08 14:10:00,22.7,22.71,22.68,22.68,20600.0,22.7,22.71,22.68,22.68,20600.0
2009-10-08 14:15:00,22.68,22.68,22.64,22.65,13800.0,22.68,22.68,22.64,22.65,13800.0
2009-10-08 14:20:00,22.65,22.65,22.64,22.64,4400.0,22.65,22.65,22.64,22.64,4400.0
2009-10-08 14:25:00,22.64,22.64,22.59,22.6,30800.0,22.64,22.64,22.59,22.6,30800.0
2009-10-08 14:30:00,22.6,22.64,22.59,22.64,6500.0,22.6,22.64,22.59,22.64,6500.0
2009-10-08 14:35:00,22.64,22.64,22.63,22.63,3800.0,22.64,22.64,22.63,22.63,3800.0
2009-10-08 14:40:00,22.64,22.65,22.6,22.61,5900.0,22.64,22.65,22.6,22.61,5900.0
2009-10-08 14:45:00,22.61,22.66,22.61,22.66,8500.0,22.61,22.66,22.61,22.66,8500.0
2009-10-08 14:50:00,22.66,22.66,22.65,22.65,6000.0,22.66,22.66,22.65,22.65,6000.0
2009-10-08 14:55:00,22.66,22.67,22.64,22.64,7900.0,22.66,22.67,22.64,22.64,7900.0
2009-10-08 15:00:00,22.64,22.7,22.63,22.7,11200.0,22.64,22.7,22.63,22.7,11200.0
2009-10-08 15:05:00,22.69,22.7,22.69,22.7,6200.0,22.69,22.7,22.69,22.7,6200.0
2009-10-08 15:10:00,22.7,22.7,22.65,22.65,8500.0,22.7,22.7,22.65,22.65,8500.0
2009-10-08 15:15:00,22.65,22.67,22.65,22.66,6500.0,22.65,22.67,22.65,22.66,6500.0
2009-10-08 15:20:00,22.67,22.68,22.66,22.66,16400.0,22.67,22.68,22.66,22.66,16400.0
2009-10-08 15:25:00,22.67,22.67,22.59,22.6,27400.0,22.67,22.67,22.59,22.6,27400.0
2009-10-08 15:30:00,22.6,22.62,22.59,22.61,8900.0,22.6,22.62,22.59,22.61,8900.0
2009-10-08 15:35:00,22.62,22.62,22.58,22.59,19000.0,22.62,22.62,22.58,22.59,19000.0
2009-10-08 15:40:00,22.6,22.63,22.59,22.63,10800.0,22.6,22.63,22.59,22.63,10800.0
2009-10-08 15:45:00,22.63,22.63,22.59,22.6,29000.0,22.63,22.63,22.59,22.6,29000.0
2009-10-08 15:50:00,22.61,22.64,22.59,22.62,61700.0,22.61,22.64,22.59,22.62,61700.0
2009-10-08 15:55:00,22.61,22.63,22.57,22.63,111700.0,22.61,22.63,22.57,22.63,111700.0
2009-10-09 09:30:00,22.62,22.63,22.51,22.52,6500.0,22.62,22.63,22.51,22.52,6500.0
2009-10-09 09:35:00,22.52,22.6,22.52,22.58,4700.0,22.52,22.6,22.52,22.58,4700.0
2009-10-09 09:40:00,22.6,22.63,22.6,22.62,4700.0,22.6,22.63,22.6,22.62,4700.0
2009-10-09 09:45:00,22.61,22.65,22.61,22.64,7800.0,22.61,22.65,22.61,22.64,7800.0
2009-10-09 09:50:00,22.64,22.64,22.61,22.62,5500.0,22.64,22.64,22.61,22.62,5500.0
2009-10-09 09:55:00,22.63,22.66,22.61,22.62,11300.0,22.63,22.66,22.61,22.62,11300.0
2009-10-09 10:00:00,22.61,22.62,22.59,22.59,3900.0,22.61,22.62,22.59,22.59,3900.0
2009-10-09 10:05:00,22.6,22.68,22.59,22.62,34800.0,22.6,22.68,22.59,22.62,34800.0
2009-10-09 10:10:00,22.62,22.62,22.61,22.61,1700.0,22.62,22.62,22.61,22.61,1700.0
2009-10-09 10:15:00,22.61,22.65,22.59,22.61,41000.0,22.61,22.65,22.59,22.61,41000.0
2009-10-09 10:20:00,22.62,22.7,22.61,22.7,13700.0,22.62,22.7,22.61,22.7,13700.0
2009-10-09 10:25:00,22.7,22.73,22.68,22.71,20800.0,22.7,22.73,22.68,22.71,20800.0
2009-10-09 10:30:00,22.7,22.73,22.69,22.72,2300.0,22.7,22.73,22.69,22.72,2300.0
2009-10-09 10:35:00,22.72,22.72,22.69,22.7,8000.0,22.72,22.72,22.69,22.7,8000.0
2009-10-09 10:40:00,22.7,22.72,22.69,22.71,11800.0,22.7,22.72,22.69,22.71,11800.0
2009-10-09 10:45:00,22.71,22.72,22.71,22.71,4200.0,22.71,22.72,22.71,22.71,4200.0
2009-10-09 10:50:00,22.72,22.73,22.71,22.73,10500.0,22.72,22.73,22.71,22.73,10500.0
2009-10-09 10:55:00,22.73,22.73,22.71,22.71,5500.0,22.73,22.73,22.71,22.71,5500.0
2009-10-09 11:00:00,22.72,22.73,22.71,22.72,5100.0,22.72,22.73,22.71,22.72,5100.0
2009-10-09 11:05:00,22.73,22.73,22.72,22.73,2500.0,22.73,22.73,22.72,22.73,2500.0
2009-10-09 11:10:00,22.72,22.73,22.72,22.72,6800.0,22.72,22.73,22.72,22.72,6800.0
2009-10-09 11:15:00,22.72,22.75,22.72,22.75,9900.0,22.72,22.75,22.72,22.75,9900.0
2009-10-09 11:20:00,22.75,22.76,22.74,22.75,14300.0,22.75,22.76,22.74,22.75,14300.0
2009-10-09 11:25:00,22.75,22.75,22.74,22.74,6000.0,22.75,22.75,22.74,22.74,6000.0
2009-10-09 11:30:00,22.74,22.75,22.74,22.74,2900.0,22.74,22.75,22.74,22.74,2900.0
2009-10-09 11:35:00,22.75,22.75,22.74,22.74,700.0,22.75,22.75,22.74,22.74,700.0
2009-10-09 11:40:00,22.75,22.75,22.74,22.74,1800.0,22.75,22.75,22.74,22.74,1800.0
2009-10-09 11:45:00,22.75,22.76,22.74,22.75,5700.0,22.75,22.76,22.74,22.75,5700.0
2009-10-09 11:50:00,22.75,22.76,22.74,22.76,15500.0,22.75,22.76,22.74,22.76,15500.0
2009-10-09 11:55:00,22.76,22.8,22.76,22.8,7000.0,22.76,22.8,22.76,22.8,7000.0
2009-10-09 12:00:00,22.8,22.8,22.79,22.79,5900.0,22.8,22.8,22.79,22.79,5900.0
2009-10-09 12:05:00,22.79,22.8,22.78,22.78,2900.0,22.79,22.8,22.78,22.78,2900.0
2009-10-09 12:10:00,22.79,22.79,22.78,22.78,2900.0,22.79,22.79,22.78,22.78,2900.0
2009-10-09 12:15:00,22.79,22.79,22.78,22.78,900.0,22.79,22.79,22.78,22.78,900.0
2009-10-09 12:20:00,22.79,22.79,22.77,22.77,6100.0,22.79,22.79,22.77,22.77,6100.0
2009-10-09 12:25:00,22.78,22.78,22.77,22.78,700.0,22.78,22.78,22.77,22.78,700.0
2009-10-09 12:30:00,22.77,22.77,22.76,22.77,5000.0,22.77,22.77,22.76,22.77,5000.0
2009-10-09 12:35:00,22.77,22.77,22.76,22.76,4600.0,22.77,22.77,22.76,22.76,4600.0
2009-10-09 12:40:00,22.76,22.77,22.76,22.76,2800.0,22.76,22.77,22.76,22.76,2800.0
2009-10-09 12:45:00,22.77,22.77,22.76,22.76,1500.0,22.77,22.77,22.76,22.76,1500.0
2009-10-09 12:50:00,22.76,22.77,22.75,22.75,7700.0,22.76,22.77,22.75,22.75,7700.0
2009-10-09 12:55:00,22.76,22.76,22.75,22.76,3600.0,22.76,22.76,22.75,22.76,3600.0
2009-10-09 13:00:00,22.76,22.76,22.75,22.75,1000.0,22.76,22.76,22.75,22.75,1000.0
2009-10-09 13:05:00,22.76,22.76,22.75,22.75,1000.0,22.76,22.76,22.75,22.75,1000.0
2009-10-09 13:10:00,22.75,22.75,22.75,22.75,2400.0,22.75,22.75,22.75,22.75,2400.0
2009-10-09 13:15:00,22.76,22.77,22.75,22.77,6100.0,22.76,22.77,22.75,22.77,6100.0
2009-10-09 13:20:00,22.77,22.78,22.76,22.78,29800.0,22.77,22.78,22.76,22.78,29800.0
2009-10-09 13:25:00,22.78,22.79,22.78,22.79,2100.0,22.78,22.79,22.78,22.79,2100.0
2009-10-09 13:30:00,22.78,22.79,22.78,22.78,5100.0,22.78,22.79,22.78,22.78,5100.0
2009-10-09 13:35:00,22.78,22.79,22.77,22.78,4200.0,22.78,22.79,22.77,22.78,4200.0
2009-10-09 13:40:00,22.78,22.79,22.78,22.78,3800.0,22.78,22.79,22.78,22.78,3800.0
2009-10-09 13:45:00,22.78,22.81,22.78,22.81,10900.0,22.78,22.81,22.78,22.81,10900.0
2009-10-09 13:50:00,22.8,22.83,22.8,22.83,10200.0,22.8,22.83,22.8,22.83,10200.0
2009-10-09 13:55:00,22.82,22.85,22.82,22.85,12500.0,22.82,22.85,22.82,22.85,12500.0
2009-10-09 14:00:00,22.85,22.85,22.84,22.84,14300.0,22.85,22.85,22.84,22.84,14300.0
2009-10-09 14:05:00,22.84,22.85,22.83,22.83,14100.0,22.84,22.85,22.83,22.83,14100.0
2009-10-09 14:10:00,22.84,22.84,22.79,22.8,19700.0,22.84,22.84,22.79,22.8,19700.0
2009-10-09 14:15:00,22.81,22.83,22.8,22.83,13800.0,22.81,22.83,22.8,22.83,13800.0
2009-10-09 14:20:00,22.82,22.83,22.82,22.83,9200.0,22.82,22.83,22.82,22.83,9200.0
2009-10-09 14:25:00,22.83,22.84,22.82,22.83,10200.0,22.83,22.84,22.82,22.83,10200.0
2009-10-09 14:30:00,22.82,22.83,22.82,22.82,6600.0,22.82,22.83,22.82,22.82,6600.0
2009-10-09 14:35:00,22.82,22.83,22.82,22.82,13300.0,22.82,22.83,22.82,22.82,13300.0
2009-10-09 14:40:00,22.83,22.86,22.82,22.86,16600.0,22.83,22.86,22.82,22.86,16600.0
2009-10-09 14:45:00,22.85,22.86,22.84,22.86,14400.0,22.85,22.86,22.84,22.86,14400.0
2009-10-09 14:50:00,22.87,22.88,22.86,22.86,9400.0,22.87,22.88,22.86,22.86,9400.0
2009-10-09 14:55:00,22.88,22.88,22.86,22.86,12200.0,22.88,22.88,22.86,22.86,12200.0
2009-10-09 15:00:00,22.86,22.9,22.86,22.89,15900.0,22.86,22.9,22.86,22.89,15900.0
2009-10-09 15:05:00,22.89,22.91,22.89,22.9,10700.0,22.89,22.91,22.89,22.9,10700.0
2009-10-09 15:10:00,22.91,22.93,22.91,22.92,16000.0,22.91,22.93,22.91,22.92,16000.0
2009-10-09 15:15:00,22.92,22.93,22.9,22.91,18400.0,22.92,22.93,22.9,22.91,18400.0
2009-10-09 15:20:00,22.9,22.9,22.86,22.9,54900.0,22.9,22.9,22.86,22.9,54900.0
2009-10-09 15:25:00,22.89,22.92,22.89,22.91,34900.0,22.89,22.92,22.89,22.91,34900.0
2009-10-09 15:30:00,22.92,22.92,22.89,22.89,23800.0,22.92,22.92,22.89,22.89,23800.0
2009-10-09 15:35:00,22.89,22.93,22.89,22.92,32400.0,22.89,22.93,22.89,22.92,32400.0
2009-10-09 15:40:00,22.92,22.95,22.92,22.94,28700.0,22.92,22.95,22.92,22.94,28700.0
2009-10-09 15:45:00,22.94,22.95,22.92,22.93,23500.0,22.94,22.95,22.92,22.93,23500.0
2009-10-09 15:50:00,22.92,22.99,22.92,22.97,106200.0,22.92,22.99,22.92,22.97,106200.0
2009-10-09 15:55:00,22.97,23.0,22.96,23.0,106400.0,22.97,23.0,22.96,23.0,106400.0
2009-10-12 09:30:00,23.0,23.0,22.95,22.98,14400.0,23.0,23.0,22.95,22.98,14400.0
2009-10-12 09:35:00,22.99,23.05,22.98,23.0,71100.0,22.99,23.05,22.98,23.0,71100.0
2009-10-12 09:40:00,22.99,23.07,22.99,23.07,13300.0,22.99,23.07,22.99,23.07,13300.0
2009-10-12 09:45:00,23.08,23.08,23.07,23.08,5900.0,23.08,23.08,23.07,23.08,5900.0
2009-10-12 09:50:00,23.07,23.09,23.07,23.09,14000.0,23.07,23.09,23.07,23.09,14000.0
2009-10-12 09:55:00,23.09,23.16,23.09,23.16,24000.0,23.09,23.16,23.09,23.16,24000.0
2009-10-12 10:00:00,23.16,23.2,23.15,23.19,19000.0,23.16,23.2,23.15,23.19,19000.0
2009-10-12 10:05:00,23.19,23.22,23.19,23.22,17100.0,23.19,23.22,23.19,23.22,17100.0
2009-10-12 10:10:00,23.22,23.22,23.12,23.12,13200.0,23.22,23.22,23.12,23.12,13200.0
2009-10-12 10:15:00,23.13,23.14,23.12,23.14,10300.0,23.13,23.14,23.12,23.14,10300.0
2009-10-12 10:20:00,23.13,23.14,23.13,23.14,4600.0,23.13,23.14,23.13,23.14,4600.0
2009-10-12 10:25:00,23.14,23.14,23.13,23.13,2400.0,23.14,23.14,23.13,23.13,2400.0
2009-10-12 10:30:00,23.14,23.14,23.13,23.14,5500.0,23.14,23.14,23.13,23.14,5500.0
2009-10-12 10:35:00,23.13,23.13,23.12,23.13,2200.0,23.13,23.13,23.12,23.13,2200.0
2009-10-12 10:40:00,23.13,23.14,23.09,23.12,21900.0,23.13,23.14,23.09,23.12,21900.0
2009-10-12 10:45:00,23.13,23.16,23.11,23.16,31500.0,23.13,23.16,23.11,23.16,31500.0
2009-10-12 10:50:00,23.16,23.16,23.15,23.15,5800.0,23.16,23.16,23.15,23.15,5800.0
2009-10-12 10:55:00,23.16,23.16,23.15,23.15,1800.0,23.16,23.16,23.15,23.15,1800.0
2009-10-12 11:00:00,23.16,23.17,23.15,23.15,17800.0,23.16,23.17,23.15,23.15,17800.0
2009-10-12 11:05:00,23.16,23.16,23.15,23.15,3200.0,23.16,23.16,23.15,23.15,3200.0
2009-10-12 11:10:00,23.16,23.16,23.12,23.13,15900.0,23.16,23.16,23.12,23.13,15900.0
2009-10-12 11:15:00,23.12,23.13,23.12,23.13,4800.0,23.12,23.13,23.12,23.13,4800.0
2009-10-12 11:20:00,23.13,23.13,23.12,23.13,3900.0,23.13,23.13,23.12,23.13,3900.0
2009-10-12 11:25:00,23.13,23.13,23.12,23.12,4300.0,23.13,23.13,23.12,23.12,4300.0
2009-10-12 11:30:00,23.13,23.13,23.12,23.13,6200.0,23.13,23.13,23.12,23.13,6200.0
2009-10-12 11:35:00,23.12,23.13,23.12,23.13,8400.0,23.12,23.13,23.12,23.13,8400.0
2009-10-12 11:40:00,23.13,23.13,23.12,23.12,4700.0,23.13,23.13,23.12,23.12,4700.0
2009-10-12 11:45:00,23.12,23.13,23.12,23.13,6200.0,23.12,23.13,23.12,23.13,6200.0
2009-10-12 11:50:00,23.12,23.13,23.12,23.13,4600.0,23.12,23.13,23.12,23.13,4600.0
2009-10-12 11:55:00,23.13,23.14,23.12,23.13,9500.0,23.13,23.14,23.12,23.13,9500.0
2009-10-12 12:00:00,23.13,23.14,23.13,23.14,7600.0,23.13,23.14,23.13,23.14,7600.0
2009-10-12 12:05:00,23.14,23.14,23.09,23.1,15400.0,23.14,23.14,23.09,23.1,15400.0
2009-10-12 12:10:00,23.09,23.1,23.09,23.1,14000.0,23.09,23.1,23.09,23.1,14000.0
2009-10-12 12:15:00,23.1,23.11,23.09,23.11,5000.0,23.1,23.11,23.09,23.11,5000.0
2009-10-12 12:20:00,23.11,23.11,23.1,23.11,4000.0,23.11,23.11,23.1,23.11,4000.0
2009-10-12 12:25:00,23.11,23.11,23.08,23.08,20700.0,23.11,23.11,23.08,23.08,20700.0
2009-10-12 12:30:00,23.07,23.08,23.07,23.07,2800.0,23.07,23.08,23.07,23.07,2800.0
2009-10-12 12:35:00,23.08,23.09,23.07,23.09,8600.0,23.08,23.09,23.07,23.09,8600.0
2009-10-12 12:40:00,23.08,23.09,23.08,23.08,4100.0,23.08,23.09,23.08,23.08,4100.0
2009-10-12 12:45:00,23.09,23.11,23.09,23.11,10500.0,23.09,23.11,23.09,23.11,10500.0
2009-10-12 12:50:00,23.11,23.12,23.1,23.12,6200.0,23.11,23.12,23.1,23.12,6200.0
2009-10-12 12:55:00,23.12,23.12,23.11,23.12,3200.0,23.12,23.12,23.11,23.12,3200.0
2009-10-12 13:00:00,23.12,23.12,23.11,23.12,3200.0,23.12,23.12,23.11,23.12,3200.0
2009-10-12 13:05:00,23.12,23.12,23.11,23.12,7700.0,23.12,23.12,23.11,23.12,7700.0
2009-10-12 13:10:00,23.12,23.12,23.11,23.11,2400.0,23.12,23.12,23.11,23.11,2400.0
2009-10-12 13:15:00,23.11,23.12,23.11,23.12,9700.0,23.11,23.12,23.11,23.12,9700.0
2009-10-12 13:20:00,23.12,23.12,23.11,23.12,6200.0,23.12,23.12,23.11,23.12,6200.0
2009-10-12 13:25:00,23.12,23.12,23.11,23.12,4300.0,23.12,23.12,23.11,23.12,4300.0
2009-10-12 13:30:00,23.12,23.12,23.1,23.1,19000.0,23.12,23.12,23.1,23.1,19000.0
2009-10-12 13:35:00,23.11,23.11,23.08,23.08,3200.0,23.11,23.11,23.08,23.08,3200.0
2009-10-12 13:40:00,23.08,23.09,23.08,23.09,6000.0,23.08,23.09,23.08,23.09,6000.0
2009-10-12 13:45:00,23.09,23.09,23.08,23.09,4600.0,23.09,23.09,23.08,23.09,4600.0
2009-10-12 13:50:00,23.09,23.09,23.08,23.08,5100.0,23.09,23.09,23.08,23.08,5100.0
2009-10-12 13:55:00,23.09,23.1,23.08,23.1,12200.0,23.09,23.1,23.08,23.1,12200.0
2009-10-12 14:00:00,23.1,23.1,23.07,23.07,13400.0,23.1,23.1,23.07,23.07,13400.0
2009-10-12 14:05:00,23.07,23.08,23.06,23.07,11200.0,23.07,23.08,23.06,23.07,11200.0
2009-10-12 14:10:00,23.07,23.07,23.05,23.05,22400.0,23.07,23.07,23.05,23.05,22400.0
2009-10-12 14:15:00,23.05,23.06,23.01,23.01,24800.0,23.05,23.06,23.01,23.01,24800.0
2009-10-12 14:20:00,23.01,23.01,23.0,23.01,22100.0,23.01,23.01,23.0,23.01,22100.0
2009-10-12 14:25:00,23.0,23.01,23.0,23.0,7900.0,23.0,23.01,23.0,23.0,7900.0
2009-10-12 14:30:00,23.0,23.01,22.99,23.0,23900.0,23.0,23.01,22.99,23.0,23900.0
2009-10-12 14:35:00,23.0,23.01,23.0,23.0,13300.0,23.0,23.01,23.0,23.0,13300.0
2009-10-12 14:40:00,23.0,23.01,23.0,23.01,8400.0,23.0,23.01,23.0,23.01,8400.0
2009-10-12 14:45:00,23.01,23.01,23.0,23.0,6200.0,23.01,23.01,23.0,23.0,6200.0
2009-10-12 14:50:00,23.01,23.01,23.0,23.01,4100.0,23.01,23.01,23.0,23.01,4100.0
2009-10-12 14:55:00,23.01,23.01,23.0,23.01,6900.0,23.01,23.01,23.0,23.01,6900.0
2009-10-12 15:00:00,23.01,23.02,23.01,23.01,12100.0,23.01,23.02,23.01,23.01,12100.0
2009-10-12 15:05:00,23.01,23.02,23.01,23.02,4900.0,23.01,23.02,23.01,23.02,4900.0
2009-10-12 15:10:00,23.02,23.02,23.0,23.0,2800.0,23.02,23.02,23.0,23.0,2800.0
2009-10-12 15:15:00,23.0,23.01,23.0,23.0,7000.0,23.0,23.01,23.0,23.0,7000.0
2009-10-12 15:20:00,23.0,23.02,23.0,23.01,10900.0,23.0,23.02,23.0,23.01,10900.0
2009-10-12 15:25:00,23.01,23.02,23.0,23.01,6600.0,23.01,23.02,23.0,23.01,6600.0
2009-10-12 15:30:00,23.01,23.03,23.01,23.02,12700.0,23.01,23.03,23.01,23.02,12700.0
2009-10-12 15:35:00,23.02,23.03,23.01,23.03,26800.0,23.02,23.03,23.01,23.03,26800.0
2009-10-12 15:40:00,23.03,23.04,23.02,23.04,11800.0,23.03,23.04,23.02,23.04,11800.0
2009-10-12 15:45:00,23.04,23.06,23.04,23.06,20000.0,23.04,23.06,23.04,23.06,20000.0
2009-10-12 15:50:00,23.06,23.08,23.05,23.08,45800.0,23.06,23.08,23.05,23.08,45800.0
2009-10-12 15:55:00,23.08,23.09,23.06,23.09,88800.0,23.08,23.09,23.06,23.09,88800.0
2009-10-13 09:30:00,23.11,23.14,23.1,23.14,12200.0,23.11,23.14,23.1,23.14,12200.0
2009-10-13 09:35:00,23.14,23.2,23.14,23.2,5400.0,23.14,23.2,23.14,23.2,5400.0
2009-10-13 09:40:00,23.2,23.2,23.15,23.17,14700.0,23.2,23.2,23.15,23.17,14700.0
2009-10-13 09:45:00,23.16,23.2,23.16,23.2,7200.0,23.16,23.2,23.16,23.2,7200.0
2009-10-13 09:50:00,23.2,23.23,23.19,23.19,10300.0,23.2,23.23,23.19,23.19,10300.0
2009-10-13 09:55:00,23.19,23.2,23.18,23.19,5200.0,23.19,23.2,23.18,23.19,5200.0
2009-10-13 10:00:00,23.18,23.18,23.16,23.18,26400.0,23.18,23.18,23.16,23.18,26400.0
2009-10-13 10:05:00,23.18,23.2,23.17,23.18,50000.0,23.18,23.2,23.17,23.18,50000.0
2009-10-13 10:10:00,23.18,23.2,23.17,23.2,70400.0,23.18,23.2,23.17,23.2,70400.0
2009-10-13 10:15:00,23.21,23.24,23.21,23.23,13900.0,23.21,23.24,23.21,23.23,13900.0
2009-10-13 10:20:00,23.23,23.29,23.23,23.25,44000.0,23.23,23.29,23.23,23.25,44000.0
2009-10-13 10:25:00,23.25,23.32,23.25,23.28,28500.0,23.25,23.32,23.25,23.28,28500.0
2009-10-13 10:30:00,23.28,23.28,23.25,23.26,42500.0,23.28,23.28,23.25,23.26,42500.0
2009-10-13 10:35:00,23.25,23.26,23.25,23.25,9200.0,23.25,23.26,23.25,23.25,9200.0
2009-10-13 10:40:00,23.25,23.28,23.25,23.27,7800.0,23.25,23.28,23.25,23.27,7800.0
2009-10-13 10:45:00,23.28,23.29,23.27,23.28,19700.0,23.28,23.29,23.27,23.28,19700.0
2009-10-13 10:50:00,23.29,23.29,23.28,23.29,1900.0,23.29,23.29,23.28,23.29,1900.0
2009-10-13 10:55:00,23.28,23.29,23.28,23.29,1200.0,23.28,23.29,23.28,23.29,1200.0
2009-10-13 11:00:00,23.28,23.29,23.28,23.28,4600.0,23.28,23.29,23.28,23.28,4600.0
2009-10-13 11:05:00,23.28,23.29,23.28,23.28,13300.0,23.28,23.29,23.28,23.28,13300.0
2009-10-13 11:10:00,23.29,23.29,23.28,23.28,7000.0,23.29,23.29,23.28,23.28,7000.0
2009-10-13 11:15:00,23.28,23.29,23.28,23.28,5500.0,23.28,23.29,23.28,23.28,5500.0
2009-10-13 11:20:00,23.29,23.29,23.28,23.29,2700.0,23.29,23.29,23.28,23.29,2700.0
2009-10-13 11:25:00,23.28,23.29,23.28,23.29,2500.0,23.28,23.29,23.28,23.29,2500.0
2009-10-13 11:30:00,23.29,23.31,23.28,23.28,23500.0,23.29,23.31,23.28,23.28,23500.0
2009-10-13 11:35:00,23.29,23.31,23.28,23.3,3900.0,23.29,23.31,23.28,23.3,3900.0
2009-10-13 11:40:00,23.3,23.32,23.3,23.32,6200.0,23.3,23.32,23.3,23.32,6200.0
2009-10-13 11:45:00,23.32,23.38,23.32,23.37,32000.0,23.32,23.38,23.32,23.37,32000.0
2009-10-13 11:50:00,23.37,23.43,23.37,23.43,16100.0,23.37,23.43,23.37,23.43,16100.0
2009-10-13 11:55:00,23.43,23.43,23.37,23.38,19700.0,23.43,23.43,23.37,23.38,19700.0
2009-10-13 12:00:00,23.39,23.39,23.38,23.38,5400.0,23.39,23.39,23.38,23.38,5400.0
2009-10-13 12:05:00,23.37,23.37,23.31,23.31,15000.0,23.37,23.37,23.31,23.31,15000.0
2009-10-13 12:10:00,23.3,23.32,23.3,23.31,9400.0,23.3,23.32,23.3,23.31,9400.0
2009-10-13 12:15:00,23.32,23.32,23.31,23.31,2600.0,23.32,23.32,23.31,23.31,2600.0
2009-10-13 12:20:00,23.31,23.31,23.25,23.26,16700.0,23.31,23.31,23.25,23.26,16700.0
2009-10-13 12:25:00,23.25,23.27,23.25,23.25,7200.0,23.25,23.27,23.25,23.25,7200.0
2009-10-13 12:30:00,23.25,23.26,23.25,23.25,6500.0,23.25,23.26,23.25,23.25,6500.0
2009-10-13 12:35:00,23.25,23.26,23.25,23.26,1800.0,23.25,23.26,23.25,23.26,1800.0
2009-10-13 12:40:00,23.26,23.26,23.25,23.26,3400.0,23.26,23.26,23.25,23.26,3400.0
2009-10-13 12:45:00,23.25,23.26,23.25,23.25,1700.0,23.25,23.26,23.25,23.25,1700.0
2009-10-13 12:50:00,23.26,23.28,23.25,23.28,7100.0,23.26,23.28,23.25,23.28,7100.0
2009-10-13 12:55:00,23.28,23.29,23.28,23.29,5000.0,23.28,23.29,23.28,23.29,5000.0
2009-10-13 13:00:00,23.29,23.29,23.28,23.28,2200.0,23.29,23.29,23.28,23.28,2200.0
2009-10-13 13:05:00,23.29,23.29,23.28,23.29,2500.0,23.29,23.29,23.28,23.29,2500.0
2009-10-13 13:10:00,23.29,23.29,23.28,23.29,4700.0,23.29,23.29,23.28,23.29,4700.0
2009-10-13 13:15:00,23.29,23.29,23.28,23.28,5600.0,23.29,23.29,23.28,23.28,5600.0
2009-10-13 13:20:00,23.28,23.28,23.25,23.25,6400.0,23.28,23.28,23.25,23.25,6400.0
2009-10-13 13:25:00,23.26,23.26,23.25,23.25,11100.0,23.26,23.26,23.25,23.25,11100.0
2009-10-13 13:30:00,23.25,23.26,23.25,23.26,2600.0,23.25,23.26,23.25,23.26,2600.0
2009-10-13 13:35:00,23.26,23.26,23.25,23.26,5700.0,23.26,23.26,23.25,23.26,5700.0
2009-10-13 13:40:00,23.25,23.26,23.25,23.25,4500.0,23.25,23.26,23.25,23.25,4500.0
2009-10-13 13:45:00,23.25,23.26,23.25,23.25,12000.0,23.25,23.26,23.25,23.25,12000.0
2009-10-13 13:50:00,23.25,23.26,23.25,23.26,5400.0,23.25,23.26,23.25,23.26,5400.0
2009-10-13 13:55:00,23.25,23.26,23.25,23.26,4700.0,23.25,23.26,23.25,23.26,4700.0
2009-10-13 14:00:00,23.26,23.26,23.25,23.25,7500.0,23.26,23.26,23.25,23.25,7500.0
2009-10-13 14:05:00,23.25,23.26,23.25,23.25,21300.0,23.25,23.26,23.25,23.25,21300.0
2009-10-13 14:10:00,23.25,23.26,23.25,23.25,5400.0,23.25,23.26,23.25,23.25,5400.0
2009-10-13 14:15:00,23.26,23.26,23.21,23.21,35800.0,23.26,23.26,23.21,23.21,35800.0
2009-10-13 14:20:00,23.22,23.23,23.21,23.23,8000.0,23.22,23.23,23.21,23.23,8000.0
2009-10-13 14:25:00,23.23,23.23,23.22,23.23,5300.0,23.23,23.23,23.22,23.23,5300.0
2009-10-13 14:30:00,23.22,23.23,23.2,23.2,7900.0,23.22,23.23,23.2,23.2,7900.0
2009-10-13 14:35:00,23.2,23.2,23.19,23.19,7800.0,23.2,23.2,23.19,23.19,7800.0
2009-10-13 14:40:00,23.19,23.22,23.19,23.22,14400.0,23.19,23.22,23.19,23.22,14400.0
2009-10-13 14:45:00,23.22,23.22,23.21,23.22,6000.0,23.22,23.22,23.21,23.22,6000.0
2009-10-13 14:50:00,23.22,23.22,23.21,23.22,3400.0,23.22,23.22,23.21,23.22,3400.0
2009-10-13 14:55:00,23.22,23.22,23.18,23.19,17500.0,23.22,23.22,23.18,23.19,17500.0
2009-10-13 15:00:00,23.19,23.2,23.18,23.19,16600.0,23.19,23.2,23.18,23.19,16600.0
2009-10-13 15:05:00,23.19,23.21,23.18,23.18,12700.0,23.19,23.21,23.18,23.18,12700.0
2009-10-13 15:10:00,23.18,23.2,23.18,23.19,10500.0,23.18,23.2,23.18,23.19,10500.0
2009-10-13 15:15:00,23.19,23.23,23.19,23.23,14900.0,23.19,23.23,23.19,23.23,14900.0
2009-10-13 15:20:00,23.23,23.24,23.23,23.24,20800.0,23.23,23.24,23.23,23.24,20800.0
2009-10-13 15:25:00,23.24,23.25,23.23,23.24,17400.0,23.24,23.25,23.23,23.24,17400.0
2009-10-13 15:30:00,23.24,23.25,23.23,23.24,40300.0,23.24,23.25,23.23,23.24,40300.0
2009-10-13 15:35:00,23.24,23.24,23.22,23.22,11000.0,23.24,23.24,23.22,23.22,11000.0
2009-10-13 15:40:00,23.23,23.23,23.21,23.21,11100.0,23.23,23.23,23.21,23.21,11100.0
2009-10-13 15:45:00,23.21,23.22,23.2,23.21,19200.0,23.21,23.22,23.2,23.21,19200.0
2009-10-13 15:50:00,23.22,23.22,23.21,23.22,22300.0,23.22,23.22,23.21,23.22,22300.0
2009-10-13 15:55:00,23.21,23.25,23.21,23.25,63300.0,23.21,23.25,23.21,23.25,63300.0
2009-10-14 09:30:00,23.44,23.47,23.4,23.41,16100.0,23.44,23.47,23.4,23.41,16100.0
2009-10-14 09:35:00,23.42,23.42,23.35,23.35,10200.0,23.42,23.42,23.35,23.35,10200.0
2009-10-14 09:40:00,23.35,23.37,23.34,23.36,4400.0,23.35,23.37,23.34,23.36,4400.0
2009-10-14 09:45:00,23.35,23.35,23.29,23.29,16500.0,23.35,23.35,23.29,23.29,16500.0
2009-10-14 09:50:00,23.3,23.3,23.28,23.3,10300.0,23.3,23.3,23.28,23.3,10300.0
2009-10-14 09:55:00,23.3,23.32,23.29,23.32,11500.0,23.3,23.32,23.29,23.32,11500.0
2009-10-14 10:00:00,23.33,23.34,23.32,23.33,14200.0,23.33,23.34,23.32,23.33,14200.0
2009-10-14 10:05:00,23.32,23.32,23.31,23.31,1900.0,23.32,23.32,23.31,23.31,1900.0
2009-10-14 10:10:00,23.31,23.32,23.3,23.3,12500.0,23.31,23.32,23.3,23.3,12500.0
2009-10-14 10:15:00,23.31,23.32,23.3,23.32,6600.0,23.31,23.32,23.3,23.32,6600.0
2009-10-14 10:20:00,23.32,23.33,23.3,23.3,19900.0,23.32,23.33,23.3,23.3,19900.0
2009-10-14 10:25:00,23.31,23.31,23.29,23.31,12400.0,23.31,23.31,23.29,23.31,12400.0
2009-10-14 10:30:00,23.31,23.32,23.3,23.32,6100.0,23.31,23.32,23.3,23.32,6100.0
2009-10-14 10:35:00,23.32,23.32,23.3,23.32,25000.0,23.32,23.32,23.3,23.32,25000.0
2009-10-14 10:40:00,23.32,23.33,23.31,23.31,4900.0,23.32,23.33,23.31,23.31,4900.0
2009-10-14 10:45:00,23.32,23.32,23.3,23.3,6200.0,23.32,23.32,23.3,23.3,6200.0
2009-10-14 10:50:00,23.31,23.31,23.29,23.29,6600.0,23.31,23.31,23.29,23.29,6600.0
2009-10-14 10:55:00,23.3,23.3,23.29,23.3,4200.0,23.3,23.3,23.29,23.3,4200.0
2009-10-14 11:00:00,23.3,23.31,23.29,23.31,7100.0,23.3,23.31,23.29,23.31,7100.0
2009-10-14 11:05:00,23.3,23.32,23.3,23.32,13100.0,23.3,23.32,23.3,23.32,13100.0
2009-10-14 11:10:00,23.32,23.32,23.31,23.32,1700.0,23.32,23.32,23.31,23.32,1700.0
2009-10-14 11:15:00,23.32,23.33,23.31,23.32,10800.0,23.32,23.33,23.31,23.32,10800.0
2009-10-14 11:20:00,23.33,23.33,23.32,23.32,1800.0,23.33,23.33,23.32,23.32,1800.0
2009-10-14 11:25:00,23.33,23.33,23.32,23.32,1600.0,23.33,23.33,23.32,23.32,1600.0
2009-10-14 11:30:00,23.33,23.33,23.32,23.33,1900.0,23.33,23.33,23.32,23.33,1900.0
2009-10-14 11:35:00,23.33,23.33,23.3,23.3,16900.0,23.33,23.33,23.3,23.3,16900.0
2009-10-14 11:40:00,23.31,23.32,23.31,23.32,3400.0,23.31,23.32,23.31,23.32,3400.0
2009-10-14 11:45:00,23.31,23.32,23.31,23.31,2200.0,23.31,23.32,23.31,23.31,2200.0
2009-10-14 11:50:00,23.32,23.34,23.31,23.34,20700.0,23.32,23.34,23.31,23.34,20700.0
2009-10-14 11:55:00,23.34,23.35,23.33,23.33,6000.0,23.34,23.35,23.33,23.33,6000.0
2009-10-14 12:00:00,23.33,23.35,23.33,23.35,3600.0,23.33,23.35,23.33,23.35,3600.0
2009-10-14 12:05:00,23.35,23.35,23.32,23.33,11100.0,23.35,23.35,23.32,23.33,11100.0
2009-10-14 12:10:00,23.33,23.33,23.31,23.32,4200.0,23.33,23.33,23.31,23.32,4200.0
2009-10-14 12:15:00,23.31,23.32,23.31,23.32,4100.0,23.31,23.32,23.31,23.32,4100.0
2009-10-14 12:20:00,23.32,23.35,23.32,23.33,12100.0,23.32,23.35,23.32,23.33,12100.0
2009-10-14 12:25:00,23.34,23.35,23.34,23.35,2700.0,23.34,23.35,23.34,23.35,2700.0
2009-10-14 12:30:00,23.34,23.35,23.33,23.33,7900.0,23.34,23.35,23.33,23.33,7900.0
2009-10-14 12:35:00,23.33,23.34,23.33,23.34,12100.0,23.33,23.34,23.33,23.34,12100.0
2009-10-14 12:40:00,23.33,23.34,23.32,23.32,4200.0,23.33,23.34,23.32,23.32,4200.0
2009-10-14 12:45:00,23.31,23.34,23.31,23.34,15700.0,23.31,23.34,23.31,23.34,15700.0
2009-10-14 12:50:00,23.34,23.35,23.33,23.33,5300.0,23.34,23.35,23.33,23.33,5300.0
2009-10-14 12:55:00,23.34,23.35,23.33,23.35,6100.0,23.34,23.35,23.33,23.35,6100.0
2009-10-14 13:00:00,23.35,23.35,23.34,23.34,8900.0,23.35,23.35,23.34,23.34,8900.0
2009-10-14 13:05:00,23.34,23.36,23.34,23.36,2300.0,23.34,23.36,23.34,23.36,2300.0
2009-10-14 13:10:00,23.35,23.37,23.35,23.36,5500.0,23.35,23.37,23.35,23.36,5500.0
2009-10-14 13:15:00,23.37,23.37,23.32,23.33,17200.0,23.37,23.37,23.32,23.33,17200.0
2009-10-14 13:20:00,23.32,23.33,23.31,23.32,5800.0,23.32,23.33,23.31,23.32,5800.0
2009-10-14 13:25:00,23.33,23.33,23.32,23.32,3000.0,23.33,23.33,23.32,23.32,3000.0
2009-10-14 13:30:00,23.32,23.34,23.32,23.33,11700.0,23.32,23.34,23.32,23.33,11700.0
2009-10-14 13:35:00,23.33,23.34,23.33,23.34,7800.0,23.33,23.34,23.33,23.34,7800.0
2009-10-14 13:40:00,23.34,23.34,23.33,23.34,11200.0,23.34,23.34,23.33,23.34,11200.0
2009-10-14 13:45:00,23.33,23.34,23.33,23.33,2400.0,23.33,23.34,23.33,23.33,2400.0
2009-10-14 13:50:00,23.33,23.35,23.33,23.35,32000.0,23.33,23.35,23.33,23.35,32000.0
2009-10-14 13:55:00,23.34,23.35,23.34,23.34,7200.0,23.34,23.35,23.34,23.34,7200.0
2009-10-14 14:00:00,23.35,23.36,23.35,23.35,3100.0,23.35,23.36,23.35,23.35,3100.0
2009-10-14 14:05:00,23.35,23.38,23.35,23.37,58200.0,23.35,23.38,23.35,23.37,58200.0
2009-10-14 14:10:00,23.37,23.38,23.34,23.34,13500.0,23.37,23.38,23.34,23.34,13500.0
2009-10-14 14:15:00,23.35,23.36,23.35,23.35,6500.0,23.35,23.36,23.35,23.35,6500.0
2009-10-14 14:20:00,23.35,23.35,23.35,23.35,1100.0,23.35,23.35,23.35,23.35,1100.0
2009-10-14 14:25:00,23.36,23.36,23.34,23.35,8400.0,23.36,23.36,23.34,23.35,8400.0
2009-10-14 14:30:00,23.34,23.36,23.34,23.36,3700.0,23.34,23.36,23.34,23.36,3700.0
2009-10-14 14:35:00,23.36,23.37,23.35,23.36,4300.0,23.36,23.37,23.35,23.36,4300.0
2009-10-14 14:40:00,23.37,23.37,23.36,23.36,6500.0,23.37,23.37,23.36,23.36,6500.0
2009-10-14 14:45:00,23.36,23.38,23.36,23.37,12900.0,23.36,23.38,23.36,23.37,12900.0
2009-10-14 14:50:00,23.38,23.38,23.37,23.38,3800.0,23.38,23.38,23.37,23.38,3800.0
2009-10-14 14:55:00,23.38,23.38,23.37,23.37,2100.0,23.38,23.38,23.37,23.37,2100.0
2009-10-14 15:00:00,23.37,23.38,23.37,23.37,8900.0,23.37,23.38,23.37,23.37,8900.0
2009-10-14 15:05:00,23.38,23.38,23.37,23.37,2600.0,23.38,23.38,23.37,23.37,2600.0
2009-10-14 15:10:00,23.38,23.4,23.37,23.38,12100.0,23.38,23.4,23.37,23.38,12100.0
2009-10-14 15:15:00,23.39,23.39,23.38,23.39,5300.0,23.39,23.39,23.38,23.39,5300.0
2009-10-14 15:20:00,23.38,23.39,23.38,23.39,4600.0,23.38,23.39,23.38,23.39,4600.0
2009-10-14 15:25:00,23.39,23.43,23.39,23.42,22600.0,23.39,23.43,23.39,23.42,22600.0
2009-10-14 15:30:00,23.42,23.43,23.41,23.43,15400.0,23.42,23.43,23.41,23.43,15400.0
2009-10-14 15:35:00,23.43,23.44,23.42,23.42,6500.0,23.43,23.44,23.42,23.42,6500.0
2009-10-14 15:40:00,23.43,23.43,23.42,23.42,5600.0,23.43,23.43,23.42,23.42,5600.0
2009-10-14 15:45:00,23.42,23.42,23.37,23.41,35600.0,23.42,23.42,23.37,23.41,35600.0
2009-10-14 15:50:00,23.41,23.43,23.41,23.42,19000.0,23.41,23.43,23.41,23.42,19000.0
2009-10-14 15:55:00,23.42,23.45,23.4,23.45,36900.0,23.42,23.45,23.4,23.45,36900.0
2009-10-15 09:30:00,23.28,23.38,23.28,23.37,6400.0,23.28,23.38,23.28,23.37,6400.0
2009-10-15 09:35:00,23.37,23.37,23.35,23.35,1700.0,23.37,23.37,23.35,23.35,1700.0
2009-10-15 09:40:00,23.36,23.37,23.31,23.31,6000.0,23.36,23.37,23.31,23.31,6000.0
2009-10-15 09:45:00,23.31,23.33,23.31,23.33,2300.0,23.31,23.33,23.31,23.33,2300.0
2009-10-15 09:50:00,23.32,23.33,23.27,23.27,10800.0,23.32,23.33,23.27,23.27,10800.0
2009-10-15 09:55:00,23.28,23.28,23.26,23.26,4700.0,23.28,23.28,23.26,23.26,4700.0
2009-10-15 10:00:00,23.25,23.28,23.23,23.23,16100.0,23.25,23.28,23.23,23.23,16100.0
2009-10-15 10:05:00,23.24,23.24,23.2,23.21,16300.0,23.24,23.24,23.2,23.21,16300.0
2009-10-15 10:10:00,23.21,23.22,23.14,23.21,28100.0,23.21,23.22,23.14,23.21,28100.0
2009-10-15 10:15:00,23.22,23.22,23.18,23.21,24400.0,23.22,23.22,23.18,23.21,24400.0
2009-10-15 10:20:00,23.2,23.22,23.2,23.21,18600.0,23.2,23.22,23.2,23.21,18600.0
2009-10-15 10:25:00,23.22,23.22,23.2,23.2,2100.0,23.22,23.22,23.2,23.2,2100.0
2009-10-15 10:30:00,23.2,23.2,23.2,23.2,2500.0,23.2,23.2,23.2,23.2,2500.0
2009-10-15 10:35:00,23.2,23.2,23.19,23.19,6100.0,23.2,23.2,23.19,23.19,6100.0
2009-10-15 10:40:00,23.2,23.2,23.19,23.2,9100.0,23.2,23.2,23.19,23.2,9100.0
2009-10-15 10:45:00,23.2,23.23,23.19,23.21,18600.0,23.2,23.23,23.19,23.21,18600.0
2009-10-15 10:50:00,23.2,23.2,23.17,23.2,23100.0,23.2,23.2,23.17,23.2,23100.0
2009-10-15 10:55:00,23.21,23.22,23.21,23.21,7400.0,23.21,23.22,23.21,23.21,7400.0
2009-10-15 11:00:00,23.23,23.23,23.2,23.21,8200.0,23.23,23.23,23.2,23.21,8200.0
2009-10-15 11:05:00,23.21,23.21,23.19,23.2,5000.0,23.21,23.21,23.19,23.2,5000.0
2009-10-15 11:10:00,23.2,23.2,23.19,23.2,1200.0,23.2,23.2,23.19,23.2,1200.0
2009-10-15 11:15:00,23.19,23.19,23.14,23.15,13500.0,23.19,23.19,23.14,23.15,13500.0
2009-10-15 11:20:00,23.15,23.16,23.14,23.15,2500.0,23.15,23.16,23.14,23.15,2500.0
2009-10-15 11:25:00,23.15,23.2,23.14,23.2,16000.0,23.15,23.2,23.14,23.2,16000.0
2009-10-15 11:30:00,23.19,23.19,23.15,23.16,14500.0,23.19,23.19,23.15,23.16,14500.0
2009-10-15 11:35:00,23.17,23.17,23.17,23.17,700.0,23.17,23.17,23.17,23.17,700.0
2009-10-15 11:40:00,23.17,23.18,23.16,23.17,6000.0,23.17,23.18,23.16,23.17,6000.0
2009-10-15 11:45:00,23.17,23.26,23.17,23.26,70800.0,23.17,23.26,23.17,23.26,70800.0
2009-10-15 11:50:00,23.27,23.27,23.26,23.26,300.0,23.27,23.27,23.26,23.26,300.0
2009-10-15 11:55:00,23.27,23.27,23.26,23.27,2100.0,23.27,23.27,23.26,23.27,2100.0
2009-10-15 12:00:00,23.27,23.28,23.26,23.27,5400.0,23.27,23.28,23.26,23.27,5400.0
2009-10-15 12:05:00,23.27,23.28,23.27,23.27,800.0,23.27,23.28,23.27,23.27,800.0
2009-10-15 12:10:00,23.28,23.28,23.27,23.28,700.0,23.28,23.28,23.27,23.28,700.0
2009-10-15 12:15:00,23.28,23.28,23.27,23.28,600.0,23.28,23.28,23.27,23.28,600.0
2009-10-15 12:20:00,23.27,23.27,23.27,23.27,7000.0,23.27,23.27,23.27,23.27,7000.0
2009-10-15 12:25:00,23.27,23.28,23.27,23.27,2900.0,23.27,23.28,23.27,23.27,2900.0
2009-10-15 12:30:00,23.27,23.28,23.27,23.27,3200.0,23.27,23.28,23.27,23.27,3200.0
2009-10-15 12:35:00,23.27,23.28,23.27,23.27,3000.0,23.27,23.28,23.27,23.27,3000.0
2009-10-15 12:40:00,23.27,23.28,23.26,23.27,15200.0,23.27,23.28,23.26,23.27,15200.0
2009-10-15 12:45:00,23.27,23.28,23.27,23.27,3800.0,23.27,23.28,23.27,23.27,3800.0
2009-10-15 12:50:00,23.28,23.28,23.27,23.27,2000.0,23.28,23.28,23.27,23.27,2000.0
2009-10-15 12:55:00,23.27,23.28,23.27,23.28,7300.0,23.27,23.28,23.27,23.28,7300.0
2009-10-15 13:00:00,23.27,23.28,23.27,23.27,2300.0,23.27,23.28,23.27,23.27,2300.0
2009-10-15 13:05:00,23.28,23.28,23.27,23.27,900.0,23.28,23.28,23.27,23.27,900.0
2009-10-15 13:10:00,23.27,23.27,23.24,23.24,7600.0,23.27,23.27,23.24,23.24,7600.0
2009-10-15 13:15:00,23.25,23.25,23.22,23.22,6900.0,23.25,23.25,23.22,23.22,6900.0
2009-10-15 13:20:00,23.22,23.22,23.2,23.21,14500.0,23.22,23.22,23.2,23.21,14500.0
2009-10-15 13:25:00,23.21,23.22,23.21,23.22,4900.0,23.21,23.22,23.21,23.22,4900.0
2009-10-15 13:30:00,23.22,23.23,23.22,23.23,2400.0,23.22,23.23,23.22,23.23,2400.0
2009-10-15 13:35:00,23.23,23.23,23.22,23.23,1400.0,23.23,23.23,23.22,23.23,1400.0
2009-10-15 13:40:00,23.22,23.24,23.22,23.23,9200.0,23.22,23.24,23.22,23.23,9200.0
2009-10-15 13:45:00,23.23,23.24,23.23,23.23,1200.0,23.23,23.24,23.23,23.23,1200.0
2009-10-15 13:50:00,23.24,23.24,23.23,23.24,1200.0,23.24,23.24,23.23,23.24,1200.0
2009-10-15 13:55:00,23.23,23.23,23.22,23.22,22100.0,23.23,23.23,23.22,23.22,22100.0
2009-10-15 14:00:00,23.22,23.23,23.22,23.22,1800.0,23.22,23.23,23.22,23.22,1800.0
2009-10-15 14:05:00,23.22,23.25,23.22,23.25,13200.0,23.22,23.25,23.22,23.25,13200.0
2009-10-15 14:10:00,23.25,23.27,23.25,23.25,16900.0,23.25,23.27,23.25,23.25,16900.0
2009-10-15 14:15:00,23.25,23.26,23.25,23.26,10800.0,23.25,23.26,23.25,23.26,10800.0
2009-10-15 14:20:00,23.25,23.26,23.25,23.25,1600.0,23.25,23.26,23.25,23.25,1600.0
2009-10-15 14:25:00,23.25,23.26,23.25,23.25,5100.0,23.25,23.26,23.25,23.25,5100.0
2009-10-15 14:30:00,23.25,23.26,23.25,23.25,900.0,23.25,23.26,23.25,23.25,900.0
2009-10-15 14:35:00,23.26,23.26,23.25,23.25,5100.0,23.26,23.26,23.25,23.25,5100.0
2009-10-15 14:40:00,23.25,23.26,23.25,23.25,2600.0,23.25,23.26,23.25,23.25,2600.0
2009-10-15 14:45:00,23.25,23.26,23.25,23.25,5700.0,23.25,23.26,23.25,23.25,5700.0
2009-10-15 14:50:00,23.25,23.27,23.25,23.27,7800.0,23.25,23.27,23.25,23.27,7800.0
2009-10-15 14:55:00,23.27,23.29,23.26,23.29,14100.0,23.27,23.29,23.26,23.29,14100.0
2009-10-15 15:00:00,23.29,23.29,23.28,23.28,1900.0,23.29,23.29,23.28,23.28,1900.0
2009-10-15 15:05:00,23.29,23.29,23.28,23.28,10800.0,23.29,23.29,23.28,23.28,10800.0
2009-10-15 15:10:00,23.29,23.29,23.28,23.29,1000.0,23.29,23.29,23.28,23.29,1000.0
2009-10-15 15:15:00,23.28,23.29,23.28,23.28,6000.0,23.28,23.29,23.28,23.28,6000.0
2009-10-15 15:20:00,23.28,23.29,23.28,23.28,8600.0,23.28,23.29,23.28,23.28,8600.0
2009-10-15 15:25:00,23.28,23.29,23.27,23.27,13900.0,23.28,23.29,23.27,23.27,13900.0
2009-10-15 15:30:00,23.27,23.28,23.27,23.28,7400.0,23.27,23.28,23.27,23.28,7400.0
2009-10-15 15:35:00,23.27,23.28,23.26,23.27,13300.0,23.27,23.28,23.26,23.27,13300.0
2009-10-15 15:40:00,23.27,23.27,23.26,23.26,12100.0,23.27,23.27,23.26,23.26,12100.0
2009-10-15 15:45:00,23.26,23.26,23.25,23.26,15700.0,23.26,23.26,23.25,23.26,15700.0
2009-10-15 15:50:00,23.26,23.31,23.26,23.31,31400.0,23.26,23.31,23.26,23.31,31400.0
2009-10-15 15:55:00,23.31,23.33,23.29,23.32,48700.0,23.31,23.33,23.29,23.32,48700.0
2009-10-16 09:30:00,23.17,23.26,23.16,23.2,10400.0,23.17,23.26,23.16,23.2,10400.0
2009-10-16 09:35:00,23.24,23.25,23.21,23.25,2900.0,23.24,23.25,23.21,23.25,2900.0
2009-10-16 09:40:00,23.26,23.27,23.22,23.24,6700.0,23.26,23.27,23.22,23.24,6700.0
2009-10-16 09:45:00,23.22,23.23,23.21,23.22,3500.0,23.22,23.23,23.21,23.22,3500.0
2009-10-16 09:50:00,23.22,23.26,23.22,23.22,4300.0,23.22,23.26,23.22,23.22,4300.0
2009-10-16 09:55:00,23.23,23.23,23.13,23.15,12200.0,23.23,23.23,23.13,23.15,12200.0
2009-10-16 10:00:00,23.14,23.15,23.1,23.1,9300.0,23.14,23.15,23.1,23.1,9300.0
2009-10-16 10:05:00,23.11,23.11,23.07,23.09,4300.0,23.11,23.11,23.07,23.09,4300.0
2009-10-16 10:10:00,23.1,23.1,23.05,23.06,4000.0,23.1,23.1,23.05,23.06,4000.0
2009-10-16 10:15:00,23.05,23.08,23.04,23.08,4000.0,23.05,23.08,23.04,23.08,4000.0
2009-10-16 10:20:00,23.08,23.1,23.08,23.1,3500.0,23.08,23.1,23.08,23.1,3500.0
2009-10-16 10:25:00,23.1,23.1,23.09,23.1,3400.0,23.1,23.1,23.09,23.1,3400.0
2009-10-16 10:30:00,23.1,23.1,23.09,23.09,1500.0,23.1,23.1,23.09,23.09,1500.0
2009-10-16 10:35:00,23.09,23.1,23.08,23.08,9800.0,23.09,23.1,23.08,23.08,9800.0
2009-10-16 10:40:00,23.08,23.08,23.03,23.07,33200.0,23.08,23.08,23.03,23.07,33200.0
2009-10-16 10:45:00,23.07,23.1,23.07,23.1,6800.0,23.07,23.1,23.07,23.1,6800.0
2009-10-16 10:50:00,23.1,23.11,23.09,23.11,8300.0,23.1,23.11,23.09,23.11,8300.0
2009-10-16 10:55:00,23.09,23.1,23.09,23.09,2300.0,23.09,23.1,23.09,23.09,2300.0
2009-10-16 11:00:00,23.1,23.13,23.09,23.12,3100.0,23.1,23.13,23.09,23.12,3100.0
2009-10-16 11:05:00,23.12,23.16,23.12,23.15,6000.0,23.12,23.16,23.12,23.15,6000.0
2009-10-16 11:10:00,23.16,23.18,23.15,23.15,6600.0,23.16,23.18,23.15,23.15,6600.0
2009-10-16 11:15:00,23.15,23.18,23.13,23.18,10100.0,23.15,23.18,23.13,23.18,10100.0
2009-10-16 11:20:00,23.18,23.19,23.17,23.17,3700.0,23.18,23.19,23.17,23.17,3700.0
2009-10-16 11:25:00,23.16,23.18,23.15,23.18,48000.0,23.16,23.18,23.15,23.18,48000.0
2009-10-16 11:30:00,23.18,23.21,23.17,23.17,21300.0,23.18,23.21,23.17,23.17,21300.0
2009-10-16 11:35:00,23.17,23.17,23.15,23.15,10000.0,23.17,23.17,23.15,23.15,10000.0
2009-10-16 11:40:00,23.15,23.19,23.15,23.18,10000.0,23.15,23.19,23.15,23.18,10000.0
2009-10-16 11:45:00,23.18,23.19,23.18,23.19,1400.0,23.18,23.19,23.18,23.19,1400.0
2009-10-16 11:50:00,23.19,23.19,23.16,23.16,2100.0,23.19,23.19,23.16,23.16,2100.0
2009-10-16 11:55:00,23.16,23.21,23.16,23.2,5100.0,23.16,23.21,23.16,23.2,5100.0
2009-10-16 12:00:00,23.21,23.21,23.19,23.2,4000.0,23.21,23.21,23.19,23.2,4000.0
2009-10-16 12:05:00,23.19,23.2,23.18,23.18,2500.0,23.19,23.2,23.18,23.18,2500.0
2009-10-16 12:10:00,23.19,23.21,23.18,23.19,2800.0,23.19,23.21,23.18,23.19,2800.0
2009-10-16 12:15:00,23.18,23.19,23.18,23.19,1400.0,23.18,23.19,23.18,23.19,1400.0
2009-10-16 12:20:00,23.18,23.21,23.18,23.21,14800.0,23.18,23.21,23.18,23.21,14800.0
2009-10-16 12:25:00,23.21,23.23,23.2,23.23,3500.0,23.21,23.23,23.2,23.23,3500.0
2009-10-16 12:30:00,23.22,23.23,23.2,23.2,8500.0,23.22,23.23,23.2,23.2,8500.0
2009-10-16 12:35:00,23.21,23.21,23.19,23.2,5500.0,23.21,23.21,23.19,23.2,5500.0
2009-10-16 12:40:00,23.19,23.2,23.18,23.19,4800.0,23.19,23.2,23.18,23.19,4800.0
2009-10-16 12:45:00,23.19,23.19,23.17,23.18,2800.0,23.19,23.19,23.17,23.18,2800.0
2009-10-16 12:50:00,23.18,23.22,23.17,23.21,3700.0,23.18,23.22,23.17,23.21,3700.0
2009-10-16 12:55:00,23.21,23.23,23.21,23.23,4400.0,23.21,23.23,23.21,23.23,4400.0
2009-10-16 13:00:00,23.23,23.23,23.22,23.23,2500.0,23.23,23.23,23.22,23.23,2500.0
2009-10-16 13:05:00,23.23,23.23,23.22,23.23,5000.0,23.23,23.23,23.22,23.23,5000.0
2009-10-16 13:10:00,23.23,23.25,23.22,23.25,4500.0,23.23,23.25,23.22,23.25,4500.0
2009-10-16 13:15:00,23.26,23.27,23.26,23.26,2000.0,23.26,23.27,23.26,23.26,2000.0
2009-10-16 13:20:00,23.27,23.3,23.26,23.29,4100.0,23.27,23.3,23.26,23.29,4100.0
2009-10-16 13:25:00,23.28,23.33,23.28,23.32,4300.0,23.28,23.33,23.28,23.32,4300.0
2009-10-16 13:30:00,23.33,23.34,23.32,23.32,2900.0,23.33,23.34,23.32,23.32,2900.0
2009-10-16 13:35:00,23.32,23.36,23.32,23.34,6200.0,23.32,23.36,23.32,23.34,6200.0
2009-10-16 13:40:00,23.35,23.35,23.3,23.32,13900.0,23.35,23.35,23.3,23.32,13900.0
2009-10-16 13:45:00,23.32,23.32,23.31,23.32,4900.0,23.32,23.32,23.31,23.32,4900.0
2009-10-16 13:50:00,23.32,23.34,23.3,23.32,35800.0,23.32,23.34,23.3,23.32,35800.0
2009-10-16 13:55:00,23.32,23.33,23.26,23.26,25700.0,23.32,23.33,23.26,23.26,25700.0
2009-10-16 14:00:00,23.27,23.27,23.25,23.25,6200.0,23.27,23.27,23.25,23.25,6200.0
2009-10-16 14:05:00,23.25,23.26,23.24,23.25,4800.0,23.25,23.26,23.24,23.25,4800.0
2009-10-16 14:10:00,23.25,23.26,23.23,23.26,5500.0,23.25,23.26,23.23,23.26,5500.0
2009-10-16 14:15:00,23.27,23.28,23.26,23.28,5300.0,23.27,23.28,23.26,23.28,5300.0
2009-10-16 14:20:00,23.28,23.3,23.28,23.3,4200.0,23.28,23.3,23.28,23.3,4200.0
2009-10-16 14:25:00,23.3,23.31,23.29,23.3,2900.0,23.3,23.31,23.29,23.3,2900.0
2009-10-16 14:30:00,23.29,23.31,23.28,23.3,4500.0,23.29,23.31,23.28,23.3,4500.0
2009-10-16 14:35:00,23.31,23.31,23.29,23.3,3700.0,23.31,23.31,23.29,23.3,3700.0
2009-10-16 14:40:00,23.31,23.31,23.29,23.29,5800.0,23.31,23.31,23.29,23.29,5800.0
2009-10-16 14:45:00,23.29,23.3,23.25,23.26,6400.0,23.29,23.3,23.25,23.26,6400.0
2009-10-16 14:50:00,23.27,23.27,23.25,23.25,3400.0,23.27,23.27,23.25,23.25,3400.0
2009-10-16 14:55:00,23.25,23.26,23.23,23.23,8900.0,23.25,23.26,23.23,23.23,8900.0
2009-10-16 15:00:00,23.23,23.24,23.23,23.24,1800.0,23.23,23.24,23.23,23.24,1800.0
2009-10-16 15:05:00,23.24,23.24,23.22,23.22,4300.0,23.24,23.24,23.22,23.22,4300.0
2009-10-16 15:10:00,23.23,23.24,23.22,23.23,21500.0,23.23,23.24,23.22,23.23,21500.0
2009-10-16 15:15:00,23.23,23.23,23.2,23.2,13400.0,23.23,23.23,23.2,23.2,13400.0
2009-10-16 15:20:00,23.2,23.22,23.2,23.2,18900.0,23.2,23.22,23.2,23.2,18900.0
2009-10-16 15:25:00,23.19,23.21,23.18,23.2,38500.0,23.19,23.21,23.18,23.2,38500.0
2009-10-16 15:30:00,23.21,23.21,23.18,23.2,52900.0,23.21,23.21,23.18,23.2,52900.0
2009-10-16 15:35:00,23.2,23.23,23.19,23.21,86600.0,23.2,23.23,23.19,23.21,86600.0
2009-10-16 15:40:00,23.21,23.24,23.21,23.23,20800.0,23.21,23.24,23.21,23.23,20800.0
2009-10-16 15:45:00,23.22,23.23,23.22,23.23,20700.0,23.22,23.23,23.22,23.23,20700.0
2009-10-16 15:50:00,23.23,23.23,23.2,23.2,47000.0,23.23,23.23,23.2,23.2,47000.0
2009-10-16 15:55:00,23.21,23.23,23.16,23.2,105700.0,23.21,23.23,23.16,23.2,105700.0
2009-10-19 09:30:00,23.26,23.26,23.17,23.23,9300.0,23.26,23.26,23.17,23.23,9300.0
2009-10-19 09:35:00,23.22,23.25,23.22,23.25,5100.0,23.22,23.25,23.22,23.25,5100.0
2009-10-19 09:40:00,23.25,23.28,23.21,23.21,6100.0,23.25,23.28,23.21,23.21,6100.0
2009-10-19 09:45:00,23.18,23.18,23.16,23.18,2800.0,23.18,23.18,23.16,23.18,2800.0
2009-10-19 09:50:00,23.18,23.18,23.16,23.16,11400.0,23.18,23.18,23.16,23.16,11400.0
2009-10-19 09:55:00,23.16,23.16,23.15,23.15,2800.0,23.16,23.16,23.15,23.15,2800.0
2009-10-19 10:00:00,23.15,23.15,23.11,23.11,17800.0,23.15,23.15,23.11,23.11,17800.0
2009-10-19 10:05:00,23.12,23.12,23.11,23.12,5600.0,23.12,23.12,23.11,23.12,5600.0
2009-10-19 10:10:00,23.13,23.14,23.12,23.14,5400.0,23.13,23.14,23.12,23.14,5400.0
2009-10-19 10:15:00,23.14,23.14,23.11,23.12,4500.0,23.14,23.14,23.11,23.12,4500.0
2009-10-19 10:20:00,23.11,23.13,23.11,23.11,11500.0,23.11,23.13,23.11,23.11,11500.0
2009-10-19 10:25:00,23.12,23.13,23.12,23.13,6800.0,23.12,23.13,23.12,23.13,6800.0
2009-10-19 10:30:00,23.13,23.15,23.12,23.14,3900.0,23.13,23.15,23.12,23.14,3900.0
2009-10-19 10:35:00,23.15,23.15,23.14,23.14,4400.0,23.15,23.15,23.14,23.14,4400.0
2009-10-19 10:40:00,23.15,23.15,23.12,23.12,18700.0,23.15,23.15,23.12,23.12,18700.0
2009-10-19 10:45:00,23.12,23.15,23.11,23.14,16200.0,23.12,23.15,23.11,23.14,16200.0
2009-10-19 10:50:00,23.14,23.15,23.14,23.15,2100.0,23.14,23.15,23.14,23.15,2100.0
2009-10-19 10:55:00,23.14,23.15,23.11,23.11,30700.0,23.14,23.15,23.11,23.11,30700.0
2009-10-19 11:00:00,23.12,23.15,23.11,23.14,18800.0,23.12,23.15,23.11,23.14,18800.0
2009-10-19 11:05:00,23.15,23.15,23.14,23.14,3100.0,23.15,23.15,23.14,23.14,3100.0
2009-10-19 11:10:00,23.14,23.15,23.14,23.15,2600.0,23.14,23.15,23.14,23.15,2600.0
2009-10-19 11:15:00,23.15,23.15,23.13,23.13,29700.0,23.15,23.15,23.13,23.13,29700.0
2009-10-19 11:20:00,23.13,23.13,23.09,23.12,41100.0,23.13,23.13,23.09,23.12,41100.0
2009-10-19 11:25:00,23.12,23.15,23.12,23.14,15000.0,23.12,23.15,23.12,23.14,15000.0
2009-10-19 11:30:00,23.15,23.15,23.14,23.15,15300.0,23.15,23.15,23.14,23.15,15300.0
2009-10-19 11:35:00,23.15,23.15,23.14,23.14,2400.0,23.15,23.15,23.14,23.14,2400.0
2009-10-19 11:40:00,23.15,23.15,23.14,23.15,3700.0,23.15,23.15,23.14,23.15,3700.0
2009-10-19 11:45:00,23.15,23.15,23.14,23.15,2300.0,23.15,23.15,23.14,23.15,2300.0
2009-10-19 11:50:00,23.15,23.16,23.14,23.15,40800.0,23.15,23.16,23.14,23.15,40800.0
2009-10-19 11:55:00,23.15,23.15,23.14,23.14,19700.0,23.15,23.15,23.14,23.14,19700.0
2009-10-19 12:00:00,23.14,23.15,23.14,23.15,4900.0,23.14,23.15,23.14,23.15,4900.0
2009-10-19 12:05:00,23.15,23.15,23.14,23.14,3700.0,23.15,23.15,23.14,23.14,3700.0
2009-10-19 12:10:00,23.14,23.15,23.14,23.14,1900.0,23.14,23.15,23.14,23.14,1900.0
2009-10-19 12:15:00,23.14,23.15,23.14,23.15,1800.0,23.14,23.15,23.14,23.15,1800.0
2009-10-19 12:20:00,23.15,23.15,23.14,23.15,3300.0,23.15,23.15,23.14,23.15,3300.0
2009-10-19 12:25:00,23.14,23.15,23.14,23.14,2500.0,23.14,23.15,23.14,23.14,2500.0
2009-10-19 12:30:00,23.15,23.15,23.13,23.13,32000.0,23.15,23.15,23.13,23.13,32000.0
2009-10-19 12:35:00,23.14,23.14,23.13,23.13,6800.0,23.14,23.14,23.13,23.13,6800.0
2009-10-19 12:40:00,23.13,23.14,23.13,23.13,1300.0,23.13,23.14,23.13,23.13,1300.0
2009-10-19 12:45:00,23.14,23.14,23.13,23.14,3000.0,23.14,23.14,23.13,23.14,3000.0
2009-10-19 12:50:00,23.14,23.14,23.13,23.13,4400.0,23.14,23.14,23.13,23.13,4400.0
2009-10-19 12:55:00,23.14,23.14,23.13,23.13,1000.0,23.14,23.14,23.13,23.13,1000.0
2009-10-19 13:00:00,23.13,23.14,23.11,23.13,26600.0,23.13,23.14,23.11,23.13,26600.0
2009-10-19 13:05:00,23.14,23.14,23.13,23.13,7500.0,23.14,23.14,23.13,23.13,7500.0
2009-10-19 13:10:00,23.14,23.14,23.13,23.14,4200.0,23.14,23.14,23.13,23.14,4200.0
2009-10-19 13:15:00,23.13,23.14,23.13,23.13,3800.0,23.13,23.14,23.13,23.13,3800.0
2009-10-19 13:20:00,23.14,23.14,23.11,23.11,15900.0,23.14,23.14,23.11,23.11,15900.0
2009-10-19 13:25:00,23.11,23.12,23.11,23.12,9300.0,23.11,23.12,23.11,23.12,9300.0
2009-10-19 13:30:00,23.13,23.14,23.12,23.13,12700.0,23.13,23.14,23.12,23.13,12700.0
2009-10-19 13:35:00,23.14,23.14,23.13,23.13,12200.0,23.14,23.14,23.13,23.13,12200.0
2009-10-19 13:40:00,23.14,23.14,23.13,23.13,800.0,23.14,23.14,23.13,23.13,800.0
2009-10-19 13:45:00,23.13,23.14,23.13,23.13,4600.0,23.13,23.14,23.13,23.13,4600.0
2009-10-19 13:50:00,23.14,23.14,23.13,23.14,2100.0,23.14,23.14,23.13,23.14,2100.0
2009-10-19 13:55:00,23.14,23.14,23.13,23.13,5700.0,23.14,23.14,23.13,23.13,5700.0
2009-10-19 14:00:00,23.13,23.13,23.1,23.11,24500.0,23.13,23.13,23.1,23.11,24500.0
2009-10-19 14:05:00,23.12,23.12,23.11,23.11,6200.0,23.12,23.12,23.11,23.11,6200.0
2009-10-19 14:10:00,23.11,23.13,23.11,23.13,8100.0,23.11,23.13,23.11,23.13,8100.0
2009-10-19 14:15:00,23.13,23.14,23.13,23.13,14500.0,23.13,23.14,23.13,23.13,14500.0
2009-10-19 14:20:00,23.13,23.14,23.13,23.13,8300.0,23.13,23.14,23.13,23.13,8300.0
2009-10-19 14:25:00,23.13,23.14,23.13,23.14,700.0,23.13,23.14,23.13,23.14,700.0
2009-10-19 14:30:00,23.13,23.14,23.13,23.13,2500.0,23.13,23.14,23.13,23.13,2500.0
2009-10-19 14:35:00,23.13,23.14,23.13,23.13,4200.0,23.13,23.14,23.13,23.13,4200.0
2009-10-19 14:40:00,23.13,23.14,23.13,23.13,1300.0,23.13,23.14,23.13,23.13,1300.0
2009-10-19 14:45:00,23.14,23.14,23.13,23.13,3600.0,23.14,23.14,23.13,23.13,3600.0
2009-10-19 14:50:00,23.14,23.14,23.13,23.14,2000.0,23.14,23.14,23.13,23.14,2000.0
2009-10-19 14:55:00,23.13,23.14,23.13,23.13,3600.0,23.13,23.14,23.13,23.13,3600.0
2009-10-19 15:00:00,23.13,23.14,23.13,23.13,3900.0,23.13,23.14,23.13,23.13,3900.0
2009-10-19 15:05:00,23.14,23.14,23.13,23.14,4800.0,23.14,23.14,23.13,23.14,4800.0
2009-10-19 15:10:00,23.13,23.14,23.13,23.14,6700.0,23.13,23.14,23.13,23.14,6700.0
2009-10-19 15:15:00,23.14,23.14,23.13,23.14,6300.0,23.14,23.14,23.13,23.14,6300.0
2009-10-19 15:20:00,23.13,23.14,23.13,23.13,3200.0,23.13,23.14,23.13,23.13,3200.0
2009-10-19 15:25:00,23.13,23.14,23.12,23.12,11900.0,23.13,23.14,23.12,23.12,11900.0
2009-10-19 15:30:00,23.13,23.13,23.12,23.12,4200.0,23.13,23.13,23.12,23.12,4200.0
2009-10-19 15:35:00,23.12,23.13,23.12,23.13,3900.0,23.12,23.13,23.12,23.13,3900.0
2009-10-19 15:40:00,23.12,23.13,23.12,23.12,13000.0,23.12,23.13,23.12,23.12,13000.0
2009-10-19 15:45:00,23.12,23.14,23.12,23.14,11400.0,23.12,23.14,23.12,23.14,11400.0
2009-10-19 15:50:00,23.14,23.18,23.14,23.17,72300.0,23.14,23.18,23.14,23.17,72300.0
2009-10-19 15:55:00,23.17,23.18,23.15,23.18,52200.0,23.17,23.18,23.15,23.18,52200.0
2009-10-20 09:30:00,23.3,23.3,23.06,23.09,16600.0,23.3,23.3,23.06,23.09,16600.0
2009-10-20 09:35:00,23.09,23.13,23.08,23.11,10700.0,23.09,23.13,23.08,23.11,10700.0
2009-10-20 09:40:00,23.11,23.12,23.08,23.09,12000.0,23.11,23.12,23.08,23.09,12000.0
2009-10-20 09:45:00,23.09,23.14,23.08,23.14,13900.0,23.09,23.14,23.08,23.14,13900.0
2009-10-20 09:50:00,23.14,23.15,23.11,23.14,10300.0,23.14,23.15,23.11,23.14,10300.0
2009-10-20 09:55:00,23.14,23.15,23.12,23.14,3200.0,23.14,23.15,23.12,23.14,3200.0
2009-10-20 10:00:00,23.15,23.18,23.15,23.17,6700.0,23.15,23.18,23.15,23.17,6700.0
2009-10-20 10:05:00,23.17,23.18,23.14,23.14,10600.0,23.17,23.18,23.14,23.14,10600.0
2009-10-20 10:10:00,23.14,23.15,23.12,23.13,7300.0,23.14,23.15,23.12,23.13,7300.0
2009-10-20 10:15:00,23.12,23.12,23.08,23.11,8600.0,23.12,23.12,23.08,23.11,8600.0
2009-10-20 10:20:00,23.1,23.2,23.1,23.19,46600.0,23.1,23.2,23.1,23.19,46600.0
2009-10-20 10:25:00,23.2,23.22,23.19,23.21,8800.0,23.2,23.22,23.19,23.21,8800.0
2009-10-20 10:30:00,23.21,23.23,23.21,23.21,6400.0,23.21,23.23,23.21,23.21,6400.0
2009-10-20 10:35:00,23.22,23.25,23.22,23.24,6000.0,23.22,23.25,23.22,23.24,6000.0
2009-10-20 10:40:00,23.24,23.25,23.22,23.23,7100.0,23.24,23.25,23.22,23.23,7100.0
2009-10-20 10:45:00,23.22,23.23,23.22,23.23,3600.0,23.22,23.23,23.22,23.23,3600.0
2009-10-20 10:50:00,23.23,23.23,23.22,23.23,7300.0,23.23,23.23,23.22,23.23,7300.0
2009-10-20 10:55:00,23.24,23.24,23.23,23.24,2300.0,23.24,23.24,23.23,23.24,2300.0
2009-10-20 11:00:00,23.25,23.25,23.22,23.23,8600.0,23.25,23.25,23.22,23.23,8600.0
2009-10-20 11:05:00,23.22,23.23,23.22,23.22,1600.0,23.22,23.23,23.22,23.22,1600.0
2009-10-20 11:10:00,23.22,23.23,23.19,23.2,15600.0,23.22,23.23,23.19,23.2,15600.0
2009-10-20 11:15:00,23.19,23.2,23.18,23.19,12000.0,23.19,23.2,23.18,23.19,12000.0
2009-10-20 11:20:00,23.18,23.19,23.18,23.19,3900.0,23.18,23.19,23.18,23.19,3900.0
2009-10-20 11:25:00,23.18,23.18,23.15,23.15,9600.0,23.18,23.18,23.15,23.15,9600.0
2009-10-20 11:30:00,23.16,23.16,23.14,23.14,2400.0,23.16,23.16,23.14,23.14,2400.0
2009-10-20 11:35:00,23.14,23.14,23.11,23.11,4300.0,23.14,23.14,23.11,23.11,4300.0
2009-10-20 11:40:00,23.12,23.12,23.1,23.11,4600.0,23.12,23.12,23.1,23.11,4600.0
2009-10-20 11:45:00,23.1,23.11,23.08,23.11,5300.0,23.1,23.11,23.08,23.11,5300.0
2009-10-20 11:50:00,23.1,23.11,23.09,23.09,2700.0,23.1,23.11,23.09,23.09,2700.0
2009-10-20 11:55:00,23.08,23.1,23.08,23.08,3200.0,23.08,23.1,23.08,23.08,3200.0
2009-10-20 12:00:00,23.08,23.09,23.08,23.08,4600.0,23.08,23.09,23.08,23.08,4600.0
2009-10-20 12:05:00,23.09,23.09,23.06,23.07,3000.0,23.09,23.09,23.06,23.07,3000.0
2009-10-20 12:10:00,23.07,23.07,23.06,23.07,4100.0,23.07,23.07,23.06,23.07,4100.0
2009-10-20 12:15:00,23.07,23.07,23.06,23.07,3000.0,23.07,23.07,23.06,23.07,3000.0
2009-10-20 12:20:00,23.07,23.07,23.06,23.07,4600.0,23.07,23.07,23.06,23.07,4600.0
2009-10-20 12:25:00,23.07,23.09,23.07,23.08,16000.0,23.07,23.09,23.07,23.08,16000.0
2009-10-20 12:30:00,23.09,23.09,23.08,23.09,1200.0,23.09,23.09,23.08,23.09,1200.0
2009-10-20 12:35:00,23.08,23.09,23.06,23.06,3500.0,23.08,23.09,23.06,23.06,3500.0
2009-10-20 12:40:00,23.07,23.07,23.06,23.07,1900.0,23.07,23.07,23.06,23.07,1900.0
2009-10-20 12:45:00,23.06,23.07,23.06,23.07,1900.0,23.06,23.07,23.06,23.07,1900.0
2009-10-20 12:50:00,23.06,23.1,23.06,23.1,15000.0,23.06,23.1,23.06,23.1,15000.0
2009-10-20 12:55:00,23.1,23.1,23.09,23.1,2300.0,23.1,23.1,23.09,23.1,2300.0
2009-10-20 13:00:00,23.09,23.1,23.09,23.09,2200.0,23.09,23.1,23.09,23.09,2200.0
2009-10-20 13:05:00,23.09,23.1,23.09,23.09,4900.0,23.09,23.1,23.09,23.09,4900.0
2009-10-20 13:10:00,23.1,23.13,23.09,23.13,11500.0,23.1,23.13,23.09,23.13,11500.0
2009-10-20 13:15:00,23.12,23.14,23.12,23.12,8100.0,23.12,23.14,23.12,23.12,8100.0
2009-10-20 13:20:00,23.13,23.13,23.12,23.12,2200.0,23.13,23.13,23.12,23.12,2200.0
2009-10-20 13:25:00,23.11,23.11,23.09,23.09,6400.0,23.11,23.11,23.09,23.09,6400.0
2009-10-20 13:30:00,23.1,23.12,23.09,23.12,8700.0,23.1,23.12,23.09,23.12,8700.0
2009-10-20 13:35:00,23.11,23.12,23.11,23.11,1500.0,23.11,23.12,23.11,23.11,1500.0
2009-10-20 13:40:00,23.12,23.12,23.1,23.1,3400.0,23.12,23.12,23.1,23.1,3400.0
2009-10-20 13:45:00,23.11,23.11,23.1,23.1,1900.0,23.11,23.11,23.1,23.1,1900.0
2009-10-20 13:50:00,23.1,23.11,23.07,23.07,8000.0,23.1,23.11,23.07,23.07,8000.0
2009-10-20 13:55:00,23.07,23.08,23.07,23.08,3600.0,23.07,23.08,23.07,23.08,3600.0
2009-10-20 14:00:00,23.07,23.08,23.06,23.07,5900.0,23.07,23.08,23.06,23.07,5900.0
2009-10-20 14:05:00,23.06,23.08,23.06,23.07,8400.0,23.06,23.08,23.06,23.07,8400.0
2009-10-20 14:10:00,23.07,23.08,23.07,23.08,2200.0,23.07,23.08,23.07,23.08,2200.0
2009-10-20 14:15:00,23.07,23.13,23.07,23.13,9800.0,23.07,23.13,23.07,23.13,9800.0
2009-10-20 14:20:00,23.13,23.13,23.12,23.13,2400.0,23.13,23.13,23.12,23.13,2400.0
2009-10-20 14:25:00,23.12,23.12,23.09,23.1,5500.0,23.12,23.12,23.09,23.1,5500.0
2009-10-20 14:30:00,23.09,23.13,23.08,23.13,12000.0,23.09,23.13,23.08,23.13,12000.0
2009-10-20 14:35:00,23.13,23.14,23.13,23.14,6200.0,23.13,23.14,23.13,23.14,6200.0
2009-10-20 14:40:00,23.14,23.14,23.11,23.13,8000.0,23.14,23.14,23.11,23.13,8000.0
2009-10-20 14:45:00,23.12,23.12,23.1,23.12,13800.0,23.12,23.12,23.1,23.12,13800.0
2009-10-20 14:50:00,23.13,23.14,23.12,23.14,8300.0,23.13,23.14,23.12,23.14,8300.0
2009-10-20 14:55:00,23.13,23.15,23.13,23.15,6400.0,23.13,23.15,23.13,23.15,6400.0
2009-10-20 15:00:00,23.15,23.17,23.14,23.16,9900.0,23.15,23.17,23.14,23.16,9900.0
2009-10-20 15:05:00,23.16,23.17,23.1,23.1,18300.0,23.16,23.17,23.1,23.1,18300.0
2009-10-20 15:10:00,23.1,23.13,23.1,23.11,39000.0,23.1,23.13,23.1,23.11,39000.0
2009-10-20 15:15:00,23.11,23.16,23.11,23.16,12000.0,23.11,23.16,23.11,23.16,12000.0
2009-10-20 15:20:00,23.15,23.16,23.11,23.12,41900.0,23.15,23.16,23.11,23.12,41900.0
2009-10-20 15:25:00,23.13,23.14,23.11,23.14,30500.0,23.13,23.14,23.11,23.14,30500.0
2009-10-20 15:30:00,23.13,23.2,23.13,23.15,57700.0,23.13,23.2,23.13,23.15,57700.0
2009-10-20 15:35:00,23.16,23.18,23.14,23.14,35500.0,23.16,23.18,23.14,23.14,35500.0
2009-10-20 15:40:00,23.15,23.16,23.13,23.15,18100.0,23.15,23.16,23.13,23.15,18100.0
2009-10-20 15:45:00,23.15,23.17,23.13,23.17,17800.0,23.15,23.17,23.13,23.17,17800.0
2009-10-20 15:50:00,23.16,23.17,23.15,23.17,14700.0,23.16,23.17,23.15,23.17,14700.0
2009-10-20 15:55:00,23.16,23.17,23.12,23.13,87300.0,23.16,23.17,23.12,23.13,87300.0
2009-10-21 09:30:00,23.08,23.21,23.08,23.18,11400.0,23.08,23.21,23.08,23.18,11400.0
2009-10-21 09:35:00,23.19,23.25,23.18,23.23,5700.0,23.19,23.25,23.18,23.23,5700.0
2009-10-21 09:40:00,23.23,23.26,23.2,23.26,10800.0,23.23,23.26,23.2,23.26,10800.0
2009-10-21 09:45:00,23.27,23.28,23.23,23.25,10300.0,23.27,23.28,23.23,23.25,10300.0
2009-10-21 09:50:00,23.24,23.32,23.24,23.3,14300.0,23.24,23.32,23.24,23.3,14300.0
2009-10-21 09:55:00,23.3,23.3,23.25,23.25,10900.0,23.3,23.3,23.25,23.25,10900.0
2009-10-21 10:00:00,23.26,23.3,23.25,23.27,14700.0,23.26,23.3,23.25,23.27,14700.0
2009-10-21 10:05:00,23.27,23.27,23.25,23.25,4900.0,23.27,23.27,23.25,23.25,4900.0
2009-10-21 10:10:00,23.25,23.26,23.24,23.25,18200.0,23.25,23.26,23.24,23.25,18200.0
2009-10-21 10:15:00,23.25,23.31,23.25,23.28,10800.0,23.25,23.31,23.25,23.28,10800.0
2009-10-21 10:20:00,23.27,23.27,23.25,23.25,1400.0,23.27,23.27,23.25,23.25,1400.0
2009-10-21 10:25:00,23.25,23.27,23.25,23.27,5900.0,23.25,23.27,23.25,23.27,5900.0
2009-10-21 10:30:00,23.27,23.27,23.24,23.24,22800.0,23.27,23.27,23.24,23.24,22800.0
2009-10-21 10:35:00,23.25,23.27,23.24,23.25,7300.0,23.25,23.27,23.24,23.25,7300.0
2009-10-21 10:40:00,23.25,23.29,23.25,23.29,6500.0,23.25,23.29,23.25,23.29,6500.0
2009-10-21 10:45:00,23.3,23.3,23.29,23.29,3000.0,23.3,23.3,23.29,23.29,3000.0
2009-10-21 10:50:00,23.29,23.3,23.26,23.29,8200.0,23.29,23.3,23.26,23.29,8200.0
2009-10-21 10:55:00,23.29,23.3,23.25,23.25,4000.0,23.29,23.3,23.25,23.25,4000.0
2009-10-21 11:00:00,23.24,23.25,23.23,23.24,4500.0,23.24,23.25,23.23,23.24,4500.0
2009-10-21 11:05:00,23.24,23.25,23.23,23.24,2700.0,23.24,23.25,23.23,23.24,2700.0
2009-10-21 11:10:00,23.23,23.23,23.19,23.19,16500.0,23.23,23.23,23.19,23.19,16500.0
2009-10-21 11:15:00,23.2,23.2,23.19,23.2,3500.0,23.2,23.2,23.19,23.2,3500.0
2009-10-21 11:20:00,23.19,23.2,23.19,23.2,3000.0,23.19,23.2,23.19,23.2,3000.0
2009-10-21 11:25:00,23.19,23.23,23.19,23.23,9200.0,23.19,23.23,23.19,23.23,9200.0
2009-10-21 11:30:00,23.22,23.23,23.2,23.2,15000.0,23.22,23.23,23.2,23.2,15000.0
2009-10-21 11:35:00,23.2,23.23,23.2,23.23,6600.0,23.2,23.23,23.2,23.23,6600.0
2009-10-21 11:40:00,23.22,23.23,23.22,23.23,1300.0,23.22,23.23,23.22,23.23,1300.0
2009-10-21 11:45:00,23.22,23.22,23.18,23.18,13000.0,23.22,23.22,23.18,23.18,13000.0
2009-10-21 11:50:00,23.18,23.18,23.14,23.15,14000.0,23.18,23.18,23.14,23.15,14000.0
2009-10-21 11:55:00,23.15,23.16,23.14,23.15,2100.0,23.15,23.16,23.14,23.15,2100.0
2009-10-21 12:00:00,23.16,23.18,23.15,23.18,5200.0,23.16,23.18,23.15,23.18,5200.0
2009-10-21 12:05:00,23.19,23.19,23.17,23.17,7600.0,23.19,23.19,23.17,23.17,7600.0
2009-10-21 12:10:00,23.18,23.18,23.17,23.17,4100.0,23.18,23.18,23.17,23.17,4100.0
2009-10-21 12:15:00,23.18,23.19,23.17,23.18,7500.0,23.18,23.19,23.17,23.18,7500.0
2009-10-21 12:20:00,23.18,23.19,23.18,23.19,3300.0,23.18,23.19,23.18,23.19,3300.0
2009-10-21 12:25:00,23.2,23.2,23.19,23.2,2000.0,23.2,23.2,23.19,23.2,2000.0
2009-10-21 12:30:00,23.21,23.21,23.2,23.21,3800.0,23.21,23.21,23.2,23.21,3800.0
2009-10-21 12:35:00,23.22,23.22,23.21,23.22,4500.0,23.22,23.22,23.21,23.22,4500.0
2009-10-21 12:40:00,23.21,23.21,23.21,23.21,100.0,23.21,23.21,23.21,23.21,100.0
2009-10-21 12:45:00,23.21,23.22,23.21,23.22,3200.0,23.21,23.22,23.21,23.22,3200.0
2009-10-21 12:50:00,23.22,23.23,23.21,23.23,2300.0,23.22,23.23,23.21,23.23,2300.0
2009-10-21 12:55:00,23.22,23.23,23.22,23.22,2100.0,23.22,23.23,23.22,23.22,2100.0
2009-10-21 13:00:00,23.22,23.23,23.19,23.19,6400.0,23.22,23.23,23.19,23.19,6400.0
2009-10-21 13:05:00,23.19,23.19,23.19,23.19,1400.0,23.19,23.19,23.19,23.19,1400.0
2009-10-21 13:10:00,23.19,23.2,23.19,23.19,2500.0,23.19,23.2,23.19,23.19,2500.0
2009-10-21 13:15:00,23.19,23.2,23.19,23.2,5300.0,23.19,23.2,23.19,23.2,5300.0
2009-10-21 13:20:00,23.2,23.2,23.2,23.2,600.0,23.2,23.2,23.2,23.2,600.0
2009-10-21 13:25:00,23.2,23.21,23.2,23.2,1600.0,23.2,23.21,23.2,23.2,1600.0
2009-10-21 13:30:00,23.21,23.21,23.17,23.17,5100.0,23.21,23.21,23.17,23.17,5100.0
2009-10-21 13:35:00,23.17,23.19,23.17,23.19,5700.0,23.17,23.19,23.17,23.19,5700.0
2009-10-21 13:40:00,23.18,23.19,23.18,23.18,4200.0,23.18,23.19,23.18,23.18,4200.0
2009-10-21 13:45:00,23.18,23.18,23.18,23.18,1600.0,23.18,23.18,23.18,23.18,1600.0
2009-10-21 13:50:00,23.19,23.19,23.18,23.18,1900.0,23.19,23.19,23.18,23.18,1900.0
2009-10-21 13:55:00,23.18,23.2,23.18,23.19,11300.0,23.18,23.2,23.18,23.19,11300.0
2009-10-21 14:00:00,23.2,23.2,23.19,23.19,9000.0,23.2,23.2,23.19,23.19,9000.0
2009-10-21 14:05:00,23.2,23.21,23.19,23.21,6800.0,23.2,23.21,23.19,23.21,6800.0
2009-10-21 14:10:00,23.2,23.2,23.18,23.19,31500.0,23.2,23.2,23.18,23.19,31500.0
2009-10-21 14:15:00,23.19,23.2,23.18,23.18,18600.0,23.19,23.2,23.18,23.18,18600.0
2009-10-21 14:20:00,23.18,23.18,23.17,23.17,14800.0,23.18,23.18,23.17,23.17,14800.0
2009-10-21 14:25:00,23.18,23.19,23.18,23.18,14600.0,23.18,23.19,23.18,23.18,14600.0
2009-10-21 14:30:00,23.18,23.18,23.17,23.17,12400.0,23.18,23.18,23.17,23.17,12400.0
2009-10-21 14:35:00,23.17,23.17,23.16,23.17,18200.0,23.17,23.17,23.16,23.17,18200.0
2009-10-21 14:40:00,23.17,23.17,23.16,23.17,9000.0,23.17,23.17,23.16,23.17,9000.0
2009-10-21 14:45:00,23.17,23.17,23.16,23.17,15700.0,23.17,23.17,23.16,23.17,15700.0
2009-10-21 14:50:00,23.17,23.17,23.16,23.17,9900.0,23.17,23.17,23.16,23.17,9900.0
2009-10-21 14:55:00,23.16,23.17,23.16,23.17,12900.0,23.16,23.17,23.16,23.17,12900.0
2009-10-21 15:00:00,23.17,23.18,23.16,23.17,18400.0,23.17,23.18,23.16,23.17,18400.0
2009-10-21 15:05:00,23.17,23.18,23.17,23.17,5800.0,23.17,23.18,23.17,23.17,5800.0
2009-10-21 15:10:00,23.17,23.18,23.17,23.17,7900.0,23.17,23.18,23.17,23.17,7900.0
2009-10-21 15:15:00,23.17,23.17,23.15,23.17,24700.0,23.17,23.17,23.15,23.17,24700.0
2009-10-21 15:20:00,23.17,23.17,23.1,23.12,37500.0,23.17,23.17,23.1,23.12,37500.0
2009-10-21 15:25:00,23.13,23.14,23.11,23.14,53300.0,23.13,23.14,23.11,23.14,53300.0
2009-10-21 15:30:00,23.13,23.14,23.11,23.11,74200.0,23.13,23.14,23.11,23.11,74200.0
2009-10-21 15:35:00,23.11,23.12,23.07,23.1,78200.0,23.11,23.12,23.07,23.1,78200.0
2009-10-21 15:40:00,23.11,23.11,23.06,23.06,85700.0,23.11,23.11,23.06,23.06,85700.0
2009-10-21 15:45:00,23.06,23.08,23.05,23.07,70900.0,23.06,23.08,23.05,23.07,70900.0
2009-10-21 15:50:00,23.07,23.08,23.05,23.08,50100.0,23.07,23.08,23.05,23.08,50100.0
2009-10-21 15:55:00,23.08,23.09,23.0,23.0,106500.0,23.08,23.09,23.0,23.0,106500.0
2009-10-22 09:30:00,22.88,22.96,22.88,22.95,42000.0,22.88,22.96,22.88,22.95,42000.0
2009-10-22 09:35:00,22.96,23.03,22.95,23.01,9900.0,22.96,23.03,22.95,23.01,9900.0
2009-10-22 09:40:00,23.01,23.05,22.98,22.98,17500.0,23.01,23.05,22.98,22.98,17500.0
2009-10-22 09:45:00,22.98,23.0,22.95,22.95,26800.0,22.98,23.0,22.95,22.95,26800.0
2009-10-22 09:50:00,22.95,22.99,22.95,22.99,16300.0,22.95,22.99,22.95,22.99,16300.0
2009-10-22 09:55:00,22.98,22.98,22.96,22.96,15100.0,22.98,22.98,22.96,22.96,15100.0
2009-10-22 10:00:00,22.96,22.99,22.94,22.98,23700.0,22.96,22.99,22.94,22.98,23700.0
2009-10-22 10:05:00,22.98,23.0,22.95,23.0,7800.0,22.98,23.0,22.95,23.0,7800.0
2009-10-22 10:10:00,22.99,23.0,22.98,23.0,6700.0,22.99,23.0,22.98,23.0,6700.0
2009-10-22 10:15:00,23.01,23.02,22.98,23.01,4000.0,23.01,23.02,22.98,23.01,4000.0
2009-10-22 10:20:00,23.01,23.07,23.0,23.05,11200.0,23.01,23.07,23.0,23.05,11200.0
2009-10-22 10:25:00,23.04,23.05,23.02,23.02,8900.0,23.04,23.05,23.02,23.02,8900.0
2009-10-22 10:30:00,23.03,23.03,23.0,23.01,12700.0,23.03,23.03,23.0,23.01,12700.0
2009-10-22 10:35:00,23.01,23.03,23.01,23.02,2800.0,23.01,23.03,23.01,23.02,2800.0
2009-10-22 10:40:00,23.02,23.05,23.02,23.05,5200.0,23.02,23.05,23.02,23.05,5200.0
2009-10-22 10:45:00,23.05,23.05,23.0,23.0,4600.0,23.05,23.05,23.0,23.0,4600.0
2009-10-22 10:50:00,23.0,23.07,23.0,23.07,5500.0,23.0,23.07,23.0,23.07,5500.0
2009-10-22 10:55:00,23.07,23.09,23.07,23.08,15700.0,23.07,23.09,23.07,23.08,15700.0
2009-10-22 11:00:00,23.09,23.1,23.09,23.09,4800.0,23.09,23.1,23.09,23.09,4800.0
2009-10-22 11:05:00,23.09,23.1,23.07,23.1,15400.0,23.09,23.1,23.07,23.1,15400.0
2009-10-22 11:10:00,23.1,23.12,23.09,23.11,4300.0,23.1,23.12,23.09,23.11,4300.0
2009-10-22 11:15:00,23.12,23.12,23.07,23.08,49100.0,23.12,23.12,23.07,23.08,49100.0
2009-10-22 11:20:00,23.08,23.09,23.08,23.08,6900.0,23.08,23.09,23.08,23.08,6900.0
2009-10-22 11:25:00,23.09,23.13,23.08,23.12,12800.0,23.09,23.13,23.08,23.12,12800.0
2009-10-22 11:30:00,23.11,23.13,23.11,23.13,9400.0,23.11,23.13,23.11,23.13,9400.0
2009-10-22 11:35:00,23.13,23.13,23.12,23.12,5400.0,23.13,23.13,23.12,23.12,5400.0
2009-10-22 11:40:00,23.12,23.13,23.1,23.11,8900.0,23.12,23.13,23.1,23.11,8900.0
2009-10-22 11:45:00,23.11,23.14,23.1,23.13,7300.0,23.11,23.14,23.1,23.13,7300.0
2009-10-22 11:50:00,23.13,23.13,23.1,23.11,7900.0,23.13,23.13,23.1,23.11,7900.0
2009-10-22 11:55:00,23.11,23.12,23.11,23.11,3300.0,23.11,23.12,23.11,23.11,3300.0
2009-10-22 12:00:00,23.11,23.13,23.11,23.12,5300.0,23.11,23.13,23.11,23.12,5300.0
2009-10-22 12:05:00,23.12,23.15,23.11,23.13,16800.0,23.12,23.15,23.11,23.13,16800.0
2009-10-22 12:10:00,23.13,23.17,23.13,23.17,13100.0,23.13,23.17,23.13,23.17,13100.0
2009-10-22 12:15:00,23.16,23.21,23.16,23.2,23600.0,23.16,23.21,23.16,23.2,23600.0
2009-10-22 12:20:00,23.2,23.21,23.19,23.19,16400.0,23.2,23.21,23.19,23.19,16400.0
2009-10-22 12:25:00,23.18,23.18,23.15,23.16,3600.0,23.18,23.18,23.15,23.16,3600.0
2009-10-22 12:30:00,23.15,23.17,23.15,23.17,7100.0,23.15,23.17,23.15,23.17,7100.0
2009-10-22 12:35:00,23.16,23.18,23.16,23.18,2300.0,23.16,23.18,23.16,23.18,2300.0
2009-10-22 12:40:00,23.17,23.18,23.17,23.18,1600.0,23.17,23.18,23.17,23.18,1600.0
2009-10-22 12:45:00,23.18,23.18,23.16,23.16,6900.0,23.18,23.18,23.16,23.16,6900.0
2009-10-22 12:50:00,23.15,23.15,23.14,23.15,3600.0,23.15,23.15,23.14,23.15,3600.0
2009-10-22 12:55:00,23.15,23.15,23.14,23.15,2100.0,23.15,23.15,23.14,23.15,2100.0
2009-10-22 13:00:00,23.15,23.17,23.14,23.16,9100.0,23.15,23.17,23.14,23.16,9100.0
2009-10-22 13:05:00,23.15,23.17,23.15,23.17,4600.0,23.15,23.17,23.15,23.17,4600.0
2009-10-22 13:10:00,23.17,23.17,23.16,23.16,5400.0,23.17,23.17,23.16,23.16,5400.0
2009-10-22 13:15:00,23.16,23.16,23.15,23.15,5400.0,23.16,23.16,23.15,23.15,5400.0
2009-10-22 13:20:00,23.15,23.17,23.15,23.15,11000.0,23.15,23.17,23.15,23.15,11000.0
2009-10-22 13:25:00,23.15,23.18,23.15,23.18,6000.0,23.15,23.18,23.15,23.18,6000.0
2009-10-22 13:30:00,23.17,23.17,23.15,23.15,9100.0,23.17,23.17,23.15,23.15,9100.0
2009-10-22 13:35:00,23.15,23.16,23.15,23.16,3200.0,23.15,23.16,23.15,23.16,3200.0
2009-10-22 13:40:00,23.15,23.16,23.13,23.13,8500.0,23.15,23.16,23.13,23.13,8500.0
2009-10-22 13:45:00,23.13,23.14,23.12,23.13,6000.0,23.13,23.14,23.12,23.13,6000.0
2009-10-22 13:50:00,23.13,23.16,23.12,23.14,7700.0,23.13,23.16,23.12,23.14,7700.0
2009-10-22 13:55:00,23.13,23.14,23.13,23.14,7200.0,23.13,23.14,23.13,23.14,7200.0
2009-10-22 14:00:00,23.13,23.2,23.13,23.19,19300.0,23.13,23.2,23.13,23.19,19300.0
2009-10-22 14:05:00,23.2,23.21,23.19,23.2,20600.0,23.2,23.21,23.19,23.2,20600.0
2009-10-22 14:10:00,23.2,23.25,23.2,23.25,8300.0,23.2,23.25,23.2,23.25,8300.0
2009-10-22 14:15:00,23.24,23.27,23.23,23.25,13700.0,23.24,23.27,23.23,23.25,13700.0
2009-10-22 14:20:00,23.24,23.26,23.24,23.25,3100.0,23.24,23.26,23.24,23.25,3100.0
2009-10-22 14:25:00,23.26,23.27,23.25,23.27,7500.0,23.26,23.27,23.25,23.27,7500.0
2009-10-22 14:30:00,23.27,23.29,23.26,23.26,19900.0,23.27,23.29,23.26,23.26,19900.0
2009-10-22 14:35:00,23.27,23.27,23.26,23.26,8400.0,23.27,23.27,23.26,23.26,8400.0
2009-10-22 14:40:00,23.26,23.27,23.25,23.26,18700.0,23.26,23.27,23.25,23.26,18700.0
2009-10-22 14:45:00,23.25,23.26,23.25,23.25,20300.0,23.25,23.26,23.25,23.25,20300.0
2009-10-22 14:50:00,23.25,23.26,23.24,23.24,12200.0,23.25,23.26,23.24,23.24,12200.0
2009-10-22 14:55:00,23.24,23.25,23.24,23.25,23400.0,23.24,23.25,23.24,23.25,23400.0
2009-10-22 15:00:00,23.25,23.28,23.24,23.28,25100.0,23.25,23.28,23.24,23.28,25100.0
2009-10-22 15:05:00,23.28,23.31,23.27,23.3,33200.0,23.28,23.31,23.27,23.3,33200.0
2009-10-22 15:10:00,23.29,23.31,23.28,23.29,21900.0,23.29,23.31,23.28,23.29,21900.0
2009-10-22 15:15:00,23.28,23.31,23.27,23.3,25200.0,23.28,23.31,23.27,23.3,25200.0
2009-10-22 15:20:00,23.3,23.33,23.3,23.32,17600.0,23.3,23.33,23.3,23.32,17600.0
2009-10-22 15:25:00,23.33,23.36,23.32,23.35,29800.0,23.33,23.36,23.32,23.35,29800.0
2009-10-22 15:30:00,23.37,23.37,23.32,23.32,53900.0,23.37,23.37,23.32,23.32,53900.0
2009-10-22 15:35:00,23.32,23.33,23.31,23.32,17400.0,23.32,23.33,23.31,23.32,17400.0
2009-10-22 15:40:00,23.32,23.32,23.31,23.32,16500.0,23.32,23.32,23.31,23.32,16500.0
2009-10-22 15:45:00,23.31,23.33,23.31,23.31,29100.0,23.31,23.33,23.31,23.31,29100.0
2009-10-22 15:50:00,23.31,23.38,23.31,23.37,64300.0,23.31,23.38,23.31,23.37,64300.0
2009-10-22 15:55:00,23.36,23.37,23.34,23.37,103200.0,23.36,23.37,23.34,23.37,103200.0
2009-10-23 09:30:00,23.38,23.38,23.27,23.3,15900.0,23.38,23.38,23.27,23.3,15900.0
2009-10-23 09:35:00,23.32,23.37,23.3,23.36,7000.0,23.32,23.37,23.3,23.36,7000.0
2009-10-23 09:40:00,23.35,23.39,23.33,23.37,7400.0,23.35,23.39,23.33,23.37,7400.0
2009-10-23 09:45:00,23.35,23.35,23.32,23.35,4800.0,23.35,23.35,23.32,23.35,4800.0
2009-10-23 09:50:00,23.35,23.36,23.33,23.35,6400.0,23.35,23.36,23.33,23.35,6400.0
2009-10-23 09:55:00,23.36,23.36,23.31,23.35,6500.0,23.36,23.36,23.31,23.35,6500.0
2009-10-23 10:00:00,23.36,23.4,23.28,23.28,18400.0,23.36,23.4,23.28,23.28,18400.0
2009-10-23 10:05:00,23.28,23.29,23.25,23.25,11800.0,23.28,23.29,23.25,23.25,11800.0
2009-10-23 10:10:00,23.25,23.26,23.23,23.24,19000.0,23.25,23.26,23.23,23.24,19000.0
2009-10-23 10:15:00,23.24,23.26,23.22,23.25,8700.0,23.24,23.26,23.22,23.25,8700.0
2009-10-23 10:20:00,23.27,23.3,23.25,23.29,56300.0,23.27,23.3,23.25,23.29,56300.0
2009-10-23 10:25:00,23.29,23.29,23.25,23.28,25300.0,23.29,23.29,23.25,23.28,25300.0
2009-10-23 10:30:00,23.27,23.27,23.24,23.26,23900.0,23.27,23.27,23.24,23.26,23900.0
2009-10-23 10:35:00,23.25,23.31,23.24,23.3,10200.0,23.25,23.31,23.24,23.3,10200.0
2009-10-23 10:40:00,23.31,23.31,23.29,23.3,7800.0,23.31,23.31,23.29,23.3,7800.0
2009-10-23 10:45:00,23.3,23.31,23.29,23.3,12200.0,23.3,23.31,23.29,23.3,12200.0
2009-10-23 10:50:00,23.31,23.32,23.3,23.31,4400.0,23.31,23.32,23.3,23.31,4400.0
2009-10-23 10:55:00,23.3,23.31,23.24,23.25,38900.0,23.3,23.31,23.24,23.25,38900.0
2009-10-23 11:00:00,23.26,23.3,23.25,23.27,70200.0,23.26,23.3,23.25,23.27,70200.0
2009-10-23 11:05:00,23.28,23.28,23.25,23.28,30300.0,23.28,23.28,23.25,23.28,30300.0
2009-10-23 11:10:00,23.29,23.29,23.26,23.26,3400.0,23.29,23.29,23.26,23.26,3400.0
2009-10-23 11:15:00,23.26,23.26,23.2,23.2,17000.0,23.26,23.26,23.2,23.2,17000.0
2009-10-23 11:20:00,23.2,23.2,23.17,23.2,21000.0,23.2,23.2,23.17,23.2,21000.0
2009-10-23 11:25:00,23.2,23.21,23.18,23.2,14600.0,23.2,23.21,23.18,23.2,14600.0
2009-10-23 11:30:00,23.2,23.26,23.19,23.23,83500.0,23.2,23.26,23.19,23.23,83500.0
2009-10-23 11:35:00,23.23,23.27,23.23,23.24,15000.0,23.23,23.27,23.23,23.24,15000.0
2009-10-23 11:40:00,23.25,23.28,23.25,23.27,13500.0,23.25,23.28,23.25,23.27,13500.0
2009-10-23 11:45:00,23.26,23.26,23.25,23.25,5000.0,23.26,23.26,23.25,23.25,5000.0
2009-10-23 11:50:00,23.25,23.28,23.25,23.25,8900.0,23.25,23.28,23.25,23.25,8900.0
2009-10-23 11:55:00,23.25,23.25,23.24,23.25,5300.0,23.25,23.25,23.24,23.25,5300.0
2009-10-23 12:00:00,23.25,23.27,23.25,23.25,12100.0,23.25,23.27,23.25,23.25,12100.0
2009-10-23 12:05:00,23.25,23.26,23.25,23.26,2200.0,23.25,23.26,23.25,23.26,2200.0
2009-10-23 12:10:00,23.25,23.25,23.23,23.23,4400.0,23.25,23.25,23.23,23.23,4400.0
2009-10-23 12:15:00,23.23,23.23,23.22,23.22,4600.0,23.23,23.23,23.22,23.22,4600.0
2009-10-23 12:20:00,23.23,23.23,23.2,23.21,8200.0,23.23,23.23,23.2,23.21,8200.0
2009-10-23 12:25:00,23.21,23.27,23.2,23.26,12200.0,23.21,23.27,23.2,23.26,12200.0
2009-10-23 12:30:00,23.26,23.27,23.25,23.25,7800.0,23.26,23.27,23.25,23.25,7800.0
2009-10-23 12:35:00,23.26,23.26,23.25,23.26,3000.0,23.26,23.26,23.25,23.26,3000.0
2009-10-23 12:40:00,23.25,23.28,23.25,23.28,5500.0,23.25,23.28,23.25,23.28,5500.0
2009-10-23 12:45:00,23.27,23.3,23.27,23.29,9400.0,23.27,23.3,23.27,23.29,9400.0
2009-10-23 12:50:00,23.29,23.29,23.26,23.27,2600.0,23.29,23.29,23.26,23.27,2600.0
2009-10-23 12:55:00,23.27,23.27,23.24,23.24,9300.0,23.27,23.27,23.24,23.24,9300.0
2009-10-23 13:00:00,23.25,23.25,23.22,23.23,7400.0,23.25,23.25,23.22,23.23,7400.0
2009-10-23 13:05:00,23.24,23.24,23.23,23.24,2100.0,23.24,23.24,23.23,23.24,2100.0
2009-10-23 13:10:00,23.24,23.26,23.24,23.25,1300.0,23.24,23.26,23.24,23.25,1300.0
2009-10-23 13:15:00,23.26,23.26,23.24,23.25,9800.0,23.26,23.26,23.24,23.25,9800.0
2009-10-23 13:20:00,23.24,23.25,23.2,23.2,16200.0,23.24,23.25,23.2,23.2,16200.0
2009-10-23 13:25:00,23.2,23.2,23.19,23.19,2200.0,23.2,23.2,23.19,23.19,2200.0
2009-10-23 13:30:00,23.2,23.2,23.13,23.13,17700.0,23.2,23.2,23.13,23.13,17700.0
2009-10-23 13:35:00,23.14,23.15,23.12,23.13,15600.0,23.14,23.15,23.12,23.13,15600.0
2009-10-23 13:40:00,23.14,23.16,23.14,23.16,2900.0,23.14,23.16,23.14,23.16,2900.0
2009-10-23 13:45:00,23.16,23.16,23.15,23.15,5200.0,23.16,23.16,23.15,23.15,5200.0
2009-10-23 13:50:00,23.15,23.17,23.15,23.17,4600.0,23.15,23.17,23.15,23.17,4600.0
2009-10-23 13:55:00,23.17,23.17,23.16,23.17,10000.0,23.17,23.17,23.16,23.17,10000.0
2009-10-23 14:00:00,23.16,23.17,23.14,23.14,5200.0,23.16,23.17,23.14,23.14,5200.0
2009-10-23 14:05:00,23.13,23.15,23.12,23.14,7900.0,23.13,23.15,23.12,23.14,7900.0
2009-10-23 14:10:00,23.15,23.19,23.15,23.18,10400.0,23.15,23.19,23.15,23.18,10400.0
2009-10-23 14:15:00,23.19,23.19,23.18,23.18,3100.0,23.19,23.19,23.18,23.18,3100.0
2009-10-23 14:20:00,23.18,23.21,23.17,23.2,5600.0,23.18,23.21,23.17,23.2,5600.0
2009-10-23 14:25:00,23.2,23.2,23.18,23.18,5800.0,23.2,23.2,23.18,23.18,5800.0
2009-10-23 14:30:00,23.18,23.18,23.16,23.17,8900.0,23.18,23.18,23.16,23.17,8900.0
2009-10-23 14:35:00,23.17,23.18,23.17,23.17,1300.0,23.17,23.18,23.17,23.17,1300.0
2009-10-23 14:40:00,23.17,23.2,23.17,23.2,6400.0,23.17,23.2,23.17,23.2,6400.0
2009-10-23 14:45:00,23.2,23.2,23.19,23.19,5100.0,23.2,23.2,23.19,23.19,5100.0
2009-10-23 14:50:00,23.19,23.19,23.15,23.16,11900.0,23.19,23.19,23.15,23.16,11900.0
2009-10-23 14:55:00,23.16,23.16,23.15,23.16,8500.0,23.16,23.16,23.15,23.16,8500.0
2009-10-23 15:00:00,23.15,23.17,23.15,23.17,10300.0,23.15,23.17,23.15,23.17,10300.0
2009-10-23 15:05:00,23.16,23.19,23.16,23.18,9600.0,23.16,23.19,23.16,23.18,9600.0
2009-10-23 15:10:00,23.17,23.17,23.15,23.17,6900.0,23.17,23.17,23.15,23.17,6900.0
2009-10-23 15:15:00,23.17,23.18,23.16,23.16,7600.0,23.17,23.18,23.16,23.16,7600.0
2009-10-23 15:20:00,23.16,23.19,23.16,23.18,11800.0,23.16,23.19,23.16,23.18,11800.0
2009-10-23 15:25:00,23.17,23.19,23.17,23.18,14100.0,23.17,23.19,23.17,23.18,14100.0
2009-10-23 15:30:00,23.19,23.19,23.17,23.18,21800.0,23.19,23.19,23.17,23.18,21800.0
2009-10-23 15:35:00,23.18,23.19,23.17,23.18,14800.0,23.18,23.19,23.17,23.18,14800.0
2009-10-23 15:40:00,23.18,23.18,23.15,23.16,17400.0,23.18,23.18,23.15,23.16,17400.0
2009-10-23 15:45:00,23.16,23.19,23.16,23.19,9300.0,23.16,23.19,23.16,23.19,9300.0
2009-10-23 15:50:00,23.2,23.23,23.2,23.23,35700.0,23.2,23.23,23.2,23.23,35700.0
2009-10-23 15:55:00,23.23,23.27,23.2,23.27,156500.0,23.23,23.27,23.2,23.27,156500.0
2009-10-26 09:30:00,23.35,23.35,23.24,23.28,5200.0,23.35,23.35,23.24,23.28,5200.0
2009-10-26 09:35:00,23.27,23.4,23.26,23.39,9200.0,23.27,23.4,23.26,23.39,9200.0
2009-10-26 09:40:00,23.4,23.41,23.39,23.41,6600.0,23.4,23.41,23.39,23.41,6600.0
2009-10-26 09:45:00,23.4,23.5,23.4,23.48,23700.0,23.4,23.5,23.4,23.48,23700.0
2009-10-26 09:50:00,23.48,23.49,23.47,23.47,11100.0,23.48,23.49,23.47,23.47,11100.0
2009-10-26 09:55:00,23.47,23.49,23.47,23.48,6200.0,23.47,23.49,23.47,23.48,6200.0
2009-10-26 10:00:00,23.49,23.56,23.43,23.44,70000.0,23.49,23.56,23.43,23.44,70000.0
2009-10-26 10:05:00,23.45,23.5,23.43,23.48,25900.0,23.45,23.5,23.43,23.48,25900.0
2009-10-26 10:10:00,23.48,23.51,23.47,23.5,15700.0,23.48,23.51,23.47,23.5,15700.0
2009-10-26 10:15:00,23.5,23.5,23.48,23.48,5500.0,23.5,23.5,23.48,23.48,5500.0
2009-10-26 10:20:00,23.48,23.48,23.45,23.45,10700.0,23.48,23.48,23.45,23.45,10700.0
2009-10-26 10:25:00,23.45,23.51,23.45,23.5,10300.0,23.45,23.51,23.45,23.5,10300.0
2009-10-26 10:30:00,23.5,23.52,23.5,23.51,3600.0,23.5,23.52,23.5,23.51,3600.0
2009-10-26 10:35:00,23.51,23.52,23.45,23.46,9300.0,23.51,23.52,23.45,23.46,9300.0
2009-10-26 10:40:00,23.46,23.46,23.45,23.45,1500.0,23.46,23.46,23.45,23.45,1500.0
2009-10-26 10:45:00,23.46,23.51,23.46,23.49,9200.0,23.46,23.51,23.46,23.49,9200.0
2009-10-26 10:50:00,23.49,23.5,23.48,23.5,3500.0,23.49,23.5,23.48,23.5,3500.0
2009-10-26 10:55:00,23.49,23.49,23.46,23.48,5800.0,23.49,23.49,23.46,23.48,5800.0
2009-10-26 11:00:00,23.48,23.53,23.48,23.53,6200.0,23.48,23.53,23.48,23.53,6200.0
2009-10-26 11:05:00,23.53,23.57,23.52,23.57,10800.0,23.53,23.57,23.52,23.57,10800.0
2009-10-26 11:10:00,23.57,23.58,23.5,23.5,14700.0,23.57,23.58,23.5,23.5,14700.0
2009-10-26 11:15:00,23.5,23.5,23.48,23.48,6100.0,23.5,23.5,23.48,23.48,6100.0
2009-10-26 11:20:00,23.47,23.48,23.46,23.47,2500.0,23.47,23.48,23.46,23.47,2500.0
2009-10-26 11:25:00,23.47,23.5,23.47,23.49,18200.0,23.47,23.5,23.47,23.49,18200.0
2009-10-26 11:30:00,23.49,23.5,23.29,23.32,33000.0,23.49,23.5,23.29,23.32,33000.0
2009-10-26 11:35:00,23.31,23.31,23.23,23.29,22300.0,23.31,23.31,23.23,23.29,22300.0
2009-10-26 11:40:00,23.29,23.3,23.26,23.26,17000.0,23.29,23.3,23.26,23.26,17000.0
2009-10-26 11:45:00,23.25,23.26,23.22,23.25,25900.0,23.25,23.26,23.22,23.25,25900.0
2009-10-26 11:50:00,23.25,23.26,23.24,23.25,10600.0,23.25,23.26,23.24,23.25,10600.0
2009-10-26 11:55:00,23.25,23.26,23.18,23.18,34400.0,23.25,23.26,23.18,23.18,34400.0
2009-10-26 12:00:00,23.19,23.2,23.1,23.1,15900.0,23.19,23.2,23.1,23.1,15900.0
2009-10-26 12:05:00,23.1,23.14,23.09,23.14,13800.0,23.1,23.14,23.09,23.14,13800.0
2009-10-26 12:10:00,23.14,23.21,23.14,23.2,5700.0,23.14,23.21,23.14,23.2,5700.0
2009-10-26 12:15:00,23.21,23.22,23.2,23.22,3100.0,23.21,23.22,23.2,23.22,3100.0
2009-10-26 12:20:00,23.22,23.22,23.21,23.21,2900.0,23.22,23.22,23.21,23.21,2900.0
2009-10-26 12:25:00,23.22,23.22,23.21,23.22,2500.0,23.22,23.22,23.21,23.22,2500.0
2009-10-26 12:30:00,23.22,23.24,23.22,23.22,11300.0,23.22,23.24,23.22,23.22,11300.0
2009-10-26 12:35:00,23.22,23.24,23.2,23.24,8300.0,23.22,23.24,23.2,23.24,8300.0
2009-10-26 12:40:00,23.25,23.25,23.19,23.19,15900.0,23.25,23.25,23.19,23.19,15900.0
2009-10-26 12:45:00,23.19,23.21,23.19,23.21,11500.0,23.19,23.21,23.19,23.21,11500.0
2009-10-26 12:50:00,23.21,23.28,23.21,23.28,9300.0,23.21,23.28,23.21,23.28,9300.0
2009-10-26 12:55:00,23.29,23.3,23.28,23.28,14100.0,23.29,23.3,23.28,23.28,14100.0
2009-10-26 13:00:00,23.27,23.28,23.27,23.27,5000.0,23.27,23.28,23.27,23.27,5000.0
2009-10-26 13:05:00,23.27,23.27,23.26,23.26,9000.0,23.27,23.27,23.26,23.26,9000.0
2009-10-26 13:10:00,23.26,23.26,23.21,23.22,10800.0,23.26,23.26,23.21,23.22,10800.0
2009-10-26 13:15:00,23.23,23.23,23.18,23.18,12500.0,23.23,23.23,23.18,23.18,12500.0
2009-10-26 13:20:00,23.18,23.2,23.18,23.2,11800.0,23.18,23.2,23.18,23.2,11800.0
2009-10-26 13:25:00,23.2,23.22,23.19,23.2,11000.0,23.2,23.22,23.19,23.2,11000.0
2009-10-26 13:30:00,23.2,23.2,23.16,23.17,12300.0,23.2,23.2,23.16,23.17,12300.0
2009-10-26 13:35:00,23.17,23.19,23.17,23.19,7100.0,23.17,23.19,23.17,23.19,7100.0
2009-10-26 13:40:00,23.18,23.23,23.18,23.19,12000.0,23.18,23.23,23.18,23.19,12000.0
2009-10-26 13:45:00,23.19,23.2,23.16,23.16,10900.0,23.19,23.2,23.16,23.16,10900.0
2009-10-26 13:50:00,23.16,23.16,23.14,23.15,4700.0,23.16,23.16,23.14,23.15,4700.0
2009-10-26 13:55:00,23.14,23.2,23.14,23.19,7800.0,23.14,23.2,23.14,23.19,7800.0
2009-10-26 14:00:00,23.19,23.22,23.19,23.19,9500.0,23.19,23.22,23.19,23.19,9500.0
2009-10-26 14:05:00,23.2,23.2,23.18,23.18,8000.0,23.2,23.2,23.18,23.18,8000.0
2009-10-26 14:10:00,23.18,23.2,23.16,23.19,9600.0,23.18,23.2,23.16,23.19,9600.0
2009-10-26 14:15:00,23.19,23.19,23.11,23.11,22100.0,23.19,23.19,23.11,23.11,22100.0
2009-10-26 14:20:00,23.11,23.15,23.11,23.14,8100.0,23.11,23.15,23.11,23.14,8100.0
2009-10-26 14:25:00,23.14,23.18,23.13,23.18,9400.0,23.14,23.18,23.13,23.18,9400.0
2009-10-26 14:30:00,23.16,23.17,23.12,23.13,12100.0,23.16,23.17,23.12,23.13,12100.0
2009-10-26 14:35:00,23.12,23.16,23.09,23.16,14300.0,23.12,23.16,23.09,23.16,14300.0
2009-10-26 14:40:00,23.16,23.17,23.09,23.1,30800.0,23.16,23.17,23.09,23.1,30800.0
2009-10-26 14:45:00,23.1,23.11,23.09,23.1,10100.0,23.1,23.11,23.09,23.1,10100.0
2009-10-26 14:50:00,23.11,23.12,23.1,23.12,5800.0,23.11,23.12,23.1,23.12,5800.0
2009-10-26 14:55:00,23.12,23.18,23.11,23.14,43200.0,23.12,23.18,23.11,23.14,43200.0
2009-10-26 15:00:00,23.14,23.17,23.14,23.17,5900.0,23.14,23.17,23.14,23.17,5900.0
2009-10-26 15:05:00,23.16,23.17,23.11,23.15,22000.0,23.16,23.17,23.11,23.15,22000.0
2009-10-26 15:10:00,23.15,23.15,23.11,23.13,49700.0,23.15,23.15,23.11,23.13,49700.0
2009-10-26 15:15:00,23.13,23.14,23.09,23.09,69500.0,23.13,23.14,23.09,23.09,69500.0
2009-10-26 15:20:00,23.09,23.1,23.09,23.09,10800.0,23.09,23.1,23.09,23.09,10800.0
2009-10-26 15:25:00,23.09,23.1,23.08,23.08,6100.0,23.09,23.1,23.08,23.08,6100.0
2009-10-26 15:30:00,23.08,23.1,23.08,23.09,11500.0,23.08,23.1,23.08,23.09,11500.0
2009-10-26 15:35:00,23.09,23.1,23.07,23.07,9900.0,23.09,23.1,23.07,23.07,9900.0
2009-10-26 15:40:00,23.07,23.07,23.05,23.05,39600.0,23.07,23.07,23.05,23.05,39600.0
2009-10-26 15:45:00,23.05,23.08,23.04,23.08,44900.0,23.05,23.08,23.04,23.08,44900.0
2009-10-26 15:50:00,23.07,23.1,23.04,23.04,67600.0,23.07,23.1,23.04,23.04,67600.0
2009-10-26 15:55:00,23.04,23.06,23.03,23.05,49600.0,23.04,23.06,23.03,23.05,49600.0
2009-10-27 09:30:00,23.14,23.21,23.03,23.17,22300.0,23.14,23.21,23.03,23.17,22300.0
2009-10-27 09:35:00,23.17,23.24,23.13,23.16,21600.0,23.17,23.24,23.13,23.16,21600.0
2009-10-27 09:40:00,23.18,23.18,23.12,23.12,7600.0,23.18,23.18,23.12,23.12,7600.0
2009-10-27 09:45:00,23.12,23.18,23.12,23.18,17600.0,23.12,23.18,23.12,23.18,17600.0
2009-10-27 09:50:00,23.2,23.21,23.17,23.2,15200.0,23.2,23.21,23.17,23.2,15200.0
2009-10-27 09:55:00,23.2,23.21,23.15,23.16,30300.0,23.2,23.21,23.15,23.16,30300.0
2009-10-27 10:00:00,23.15,23.15,22.96,23.04,35400.0,23.15,23.15,22.96,23.04,35400.0
2009-10-27 10:05:00,23.03,23.05,23.0,23.05,24200.0,23.03,23.05,23.0,23.05,24200.0
2009-10-27 10:10:00,23.05,23.09,23.05,23.09,4800.0,23.05,23.09,23.05,23.09,4800.0
2009-10-27 10:15:00,23.1,23.11,23.06,23.06,7900.0,23.1,23.11,23.06,23.06,7900.0
2009-10-27 10:20:00,23.06,23.09,23.05,23.05,8500.0,23.06,23.09,23.05,23.05,8500.0
2009-10-27 10:25:00,23.05,23.14,23.05,23.13,8500.0,23.05,23.14,23.05,23.13,8500.0
2009-10-27 10:30:00,23.14,23.15,23.1,23.1,30100.0,23.14,23.15,23.1,23.1,30100.0
2009-10-27 10:35:00,23.11,23.11,23.1,23.1,6200.0,23.11,23.11,23.1,23.1,6200.0
2009-10-27 10:40:00,23.1,23.22,23.1,23.2,15400.0,23.1,23.22,23.1,23.2,15400.0
2009-10-27 10:45:00,23.2,23.21,23.14,23.15,32300.0,23.2,23.21,23.14,23.15,32300.0
2009-10-27 10:50:00,23.16,23.17,23.08,23.09,56800.0,23.16,23.17,23.08,23.09,56800.0
2009-10-27 10:55:00,23.09,23.09,23.05,23.05,8600.0,23.09,23.09,23.05,23.05,8600.0
2009-10-27 11:00:00,23.06,23.06,23.04,23.05,14400.0,23.06,23.06,23.04,23.05,14400.0
2009-10-27 11:05:00,23.04,23.04,22.99,22.99,17500.0,23.04,23.04,22.99,22.99,17500.0
2009-10-27 11:10:00,22.99,23.05,22.99,23.01,21700.0,22.99,23.05,22.99,23.01,21700.0
2009-10-27 11:15:00,23.01,23.02,22.94,22.96,33300.0,23.01,23.02,22.94,22.96,33300.0
2009-10-27 11:20:00,22.96,22.97,22.91,22.91,37600.0,22.96,22.97,22.91,22.91,37600.0
2009-10-27 11:25:00,22.9,22.91,22.89,22.89,15400.0,22.9,22.91,22.89,22.89,15400.0
2009-10-27 11:30:00,22.9,22.92,22.89,22.9,11700.0,22.9,22.92,22.89,22.9,11700.0
2009-10-27 11:35:00,22.9,22.92,22.9,22.92,10900.0,22.9,22.92,22.9,22.92,10900.0
2009-10-27 11:40:00,22.92,22.93,22.91,22.91,19300.0,22.92,22.93,22.91,22.91,19300.0
2009-10-27 11:45:00,22.92,22.96,22.91,22.95,21500.0,22.92,22.96,22.91,22.95,21500.0
2009-10-27 11:50:00,22.95,22.98,22.95,22.96,13500.0,22.95,22.98,22.95,22.96,13500.0
2009-10-27 11:55:00,22.97,22.98,22.96,22.98,8900.0,22.97,22.98,22.96,22.98,8900.0
2009-10-27 12:00:00,22.98,23.01,22.97,23.0,14100.0,22.98,23.01,22.97,23.0,14100.0
2009-10-27 12:05:00,23.0,23.01,22.99,23.0,9400.0,23.0,23.01,22.99,23.0,9400.0
2009-10-27 12:10:00,23.0,23.01,23.0,23.01,1900.0,23.0,23.01,23.0,23.01,1900.0
2009-10-27 12:15:00,23.01,23.01,23.0,23.01,3800.0,23.01,23.01,23.0,23.01,3800.0
2009-10-27 12:20:00,23.0,23.01,23.0,23.01,6000.0,23.0,23.01,23.0,23.01,6000.0
2009-10-27 12:25:00,23.01,23.01,22.95,22.97,24800.0,23.01,23.01,22.95,22.97,24800.0
2009-10-27 12:30:00,22.97,22.97,22.96,22.96,22800.0,22.97,22.97,22.96,22.96,22800.0
2009-10-27 12:35:00,22.96,22.97,22.92,22.92,18400.0,22.96,22.97,22.92,22.92,18400.0
2009-10-27 12:40:00,22.92,22.93,22.9,22.91,17500.0,22.92,22.93,22.9,22.91,17500.0
2009-10-27 12:45:00,22.91,22.91,22.88,22.88,26900.0,22.91,22.91,22.88,22.88,26900.0
2009-10-27 12:50:00,22.88,22.89,22.84,22.84,25800.0,22.88,22.89,22.84,22.84,25800.0
2009-10-27 12:55:00,22.85,22.86,22.83,22.84,31900.0,22.85,22.86,22.83,22.84,31900.0
2009-10-27 13:00:00,22.83,22.84,22.83,22.84,5900.0,22.83,22.84,22.83,22.84,5900.0
2009-10-27 13:05:00,22.84,22.85,22.79,22.84,20900.0,22.84,22.85,22.79,22.84,20900.0
2009-10-27 13:10:00,22.83,22.85,22.83,22.85,22300.0,22.83,22.85,22.83,22.85,22300.0
2009-10-27 13:15:00,22.84,22.85,22.83,22.83,9400.0,22.84,22.85,22.83,22.83,9400.0
2009-10-27 13:20:00,22.83,22.84,22.76,22.76,13700.0,22.83,22.84,22.76,22.76,13700.0
2009-10-27 13:25:00,22.77,22.79,22.76,22.76,15300.0,22.77,22.79,22.76,22.76,15300.0
2009-10-27 13:30:00,22.78,22.82,22.75,22.75,23800.0,22.78,22.82,22.75,22.75,23800.0
2009-10-27 13:35:00,22.75,22.79,22.75,22.78,14500.0,22.75,22.79,22.75,22.78,14500.0
2009-10-27 13:40:00,22.78,22.83,22.77,22.83,28300.0,22.78,22.83,22.77,22.83,28300.0
2009-10-27 13:45:00,22.83,22.83,22.8,22.8,4900.0,22.83,22.83,22.8,22.8,4900.0
2009-10-27 13:50:00,22.81,22.82,22.8,22.8,6400.0,22.81,22.82,22.8,22.8,6400.0
2009-10-27 13:55:00,22.8,22.81,22.8,22.81,5800.0,22.8,22.81,22.8,22.81,5800.0
2009-10-27 14:00:00,22.8,22.8,22.76,22.76,11900.0,22.8,22.8,22.76,22.76,11900.0
2009-10-27 14:05:00,22.76,22.78,22.74,22.78,13700.0,22.76,22.78,22.74,22.78,13700.0
2009-10-27 14:10:00,22.78,22.82,22.78,22.79,21100.0,22.78,22.82,22.78,22.79,21100.0
2009-10-27 14:15:00,22.79,22.83,22.79,22.82,12100.0,22.79,22.83,22.79,22.82,12100.0
2009-10-27 14:20:00,22.83,22.83,22.75,22.75,48800.0,22.83,22.83,22.75,22.75,48800.0
2009-10-27 14:25:00,22.76,22.8,22.75,22.79,13900.0,22.76,22.8,22.75,22.79,13900.0
2009-10-27 14:30:00,22.79,22.79,22.75,22.75,10400.0,22.79,22.79,22.75,22.75,10400.0
2009-10-27 14:35:00,22.75,22.76,22.75,22.76,7700.0,22.75,22.76,22.75,22.76,7700.0
2009-10-27 14:40:00,22.76,22.76,22.75,22.76,5600.0,22.76,22.76,22.75,22.76,5600.0
2009-10-27 14:45:00,22.76,22.8,22.76,22.77,10200.0,22.76,22.8,22.76,22.77,10200.0
2009-10-27 14:50:00,22.78,22.81,22.77,22.8,13000.0,22.78,22.81,22.77,22.8,13000.0
2009-10-27 14:55:00,22.8,22.81,22.79,22.79,12800.0,22.8,22.81,22.79,22.79,12800.0
2009-10-27 15:00:00,22.79,22.8,22.78,22.79,9000.0,22.79,22.8,22.78,22.79,9000.0
2009-10-27 15:05:00,22.78,22.79,22.76,22.76,18100.0,22.78,22.79,22.76,22.76,18100.0
2009-10-27 15:10:00,22.76,22.77,22.74,22.77,40500.0,22.76,22.77,22.74,22.77,40500.0
2009-10-27 15:15:00,22.77,22.82,22.76,22.81,22300.0,22.77,22.82,22.76,22.81,22300.0
2009-10-27 15:20:00,22.81,22.82,22.77,22.78,23700.0,22.81,22.82,22.77,22.78,23700.0
2009-10-27 15:25:00,22.79,22.81,22.78,22.8,19200.0,22.79,22.81,22.78,22.8,19200.0
2009-10-27 15:30:00,22.81,22.83,22.76,22.76,41600.0,22.81,22.83,22.76,22.76,41600.0
2009-10-27 15:35:00,22.75,22.78,22.73,22.73,50700.0,22.75,22.78,22.73,22.73,50700.0
2009-10-27 15:40:00,22.74,22.84,22.73,22.81,80700.0,22.74,22.84,22.73,22.81,80700.0
2009-10-27 15:45:00,22.82,22.83,22.79,22.8,37600.0,22.82,22.83,22.79,22.8,37600.0
2009-10-27 15:50:00,22.8,22.81,22.78,22.8,53800.0,22.8,22.81,22.78,22.8,53800.0
2009-10-27 15:55:00,22.81,22.81,22.76,22.78,114800.0,22.81,22.81,22.76,22.78,114800.0
2009-10-28 09:30:00,22.8,22.81,22.67,22.71,11600.0,22.8,22.81,22.67,22.71,11600.0
2009-10-28 09:35:00,22.73,22.8,22.71,22.75,15500.0,22.73,22.8,22.71,22.75,15500.0
2009-10-28 09:40:00,22.75,22.8,22.74,22.8,6500.0,22.75,22.8,22.74,22.8,6500.0
2009-10-28 09:45:00,22.79,22.8,22.76,22.76,5900.0,22.79,22.8,22.76,22.76,5900.0
2009-10-28 09:50:00,22.75,22.77,22.75,22.75,12900.0,22.75,22.77,22.75,22.75,12900.0
2009-10-28 09:55:00,22.75,22.77,22.75,22.76,8100.0,22.75,22.77,22.75,22.76,8100.0
2009-10-28 10:00:00,22.77,22.77,22.7,22.71,31600.0,22.77,22.77,22.7,22.71,31600.0
2009-10-28 10:05:00,22.71,22.75,22.68,22.73,9500.0,22.71,22.75,22.68,22.73,9500.0
2009-10-28 10:10:00,22.74,22.79,22.73,22.73,9600.0,22.74,22.79,22.73,22.73,9600.0
2009-10-28 10:15:00,22.74,22.74,22.65,22.68,10100.0,22.74,22.74,22.65,22.68,10100.0
2009-10-28 10:20:00,22.68,22.68,22.65,22.66,4400.0,22.68,22.68,22.65,22.66,4400.0
2009-10-28 10:25:00,22.65,22.66,22.63,22.63,4900.0,22.65,22.66,22.63,22.63,4900.0
2009-10-28 10:30:00,22.64,22.66,22.63,22.66,9400.0,22.64,22.66,22.63,22.66,9400.0
2009-10-28 10:35:00,22.66,22.67,22.63,22.64,12400.0,22.66,22.67,22.63,22.64,12400.0
2009-10-28 10:40:00,22.63,22.64,22.62,22.62,2200.0,22.63,22.64,22.62,22.62,2200.0
2009-10-28 10:45:00,22.62,22.63,22.57,22.58,9600.0,22.62,22.63,22.57,22.58,9600.0
2009-10-28 10:50:00,22.59,22.59,22.49,22.5,17200.0,22.59,22.59,22.49,22.5,17200.0
2009-10-28 10:55:00,22.5,22.54,22.5,22.54,9400.0,22.5,22.54,22.5,22.54,9400.0
2009-10-28 11:00:00,22.53,22.53,22.51,22.53,10300.0,22.53,22.53,22.51,22.53,10300.0
2009-10-28 11:05:00,22.52,22.52,22.5,22.51,7700.0,22.52,22.52,22.5,22.51,7700.0
2009-10-28 11:10:00,22.52,22.52,22.52,22.52,2600.0,22.52,22.52,22.52,22.52,2600.0
2009-10-28 11:15:00,22.52,22.56,22.52,22.56,5900.0,22.52,22.56,22.52,22.56,5900.0
2009-10-28 11:20:00,22.55,22.56,22.54,22.54,3300.0,22.55,22.56,22.54,22.54,3300.0
2009-10-28 11:25:00,22.55,22.57,22.55,22.57,1700.0,22.55,22.57,22.55,22.57,1700.0
2009-10-28 11:30:00,22.58,22.58,22.57,22.58,5400.0,22.58,22.58,22.57,22.58,5400.0
2009-10-28 11:35:00,22.59,22.59,22.58,22.58,600.0,22.59,22.59,22.58,22.58,600.0
2009-10-28 11:40:00,22.59,22.59,22.55,22.57,9000.0,22.59,22.59,22.55,22.57,9000.0
2009-10-28 11:45:00,22.56,22.59,22.55,22.57,7900.0,22.56,22.59,22.55,22.57,7900.0
2009-10-28 11:50:00,22.57,22.58,22.56,22.58,1900.0,22.57,22.58,22.56,22.58,1900.0
2009-10-28 11:55:00,22.58,22.58,22.57,22.57,3700.0,22.58,22.58,22.57,22.57,3700.0
2009-10-28 12:00:00,22.56,22.56,22.55,22.55,9400.0,22.56,22.56,22.55,22.55,9400.0
2009-10-28 12:05:00,22.55,22.57,22.55,22.57,4200.0,22.55,22.57,22.55,22.57,4200.0
2009-10-28 12:10:00,22.55,22.56,22.55,22.55,900.0,22.55,22.56,22.55,22.55,900.0
2009-10-28 12:15:00,22.55,22.56,22.53,22.53,6500.0,22.55,22.56,22.53,22.53,6500.0
2009-10-28 12:20:00,22.54,22.54,22.44,22.44,4000.0,22.54,22.54,22.44,22.44,4000.0
2009-10-28 12:25:00,22.45,22.47,22.45,22.47,2900.0,22.45,22.47,22.45,22.47,2900.0
2009-10-28 12:30:00,22.46,22.48,22.46,22.47,2700.0,22.46,22.48,22.46,22.47,2700.0
2009-10-28 12:35:00,22.47,22.48,22.46,22.46,7600.0,22.47,22.48,22.46,22.46,7600.0
2009-10-28 12:40:00,22.47,22.47,22.45,22.45,7700.0,22.47,22.47,22.45,22.45,7700.0
2009-10-28 12:45:00,22.46,22.48,22.45,22.47,3700.0,22.46,22.48,22.45,22.47,3700.0
2009-10-28 12:50:00,22.47,22.48,22.41,22.44,11400.0,22.47,22.48,22.41,22.44,11400.0
2009-10-28 12:55:00,22.44,22.46,22.43,22.45,17300.0,22.44,22.46,22.43,22.45,17300.0
2009-10-28 13:00:00,22.46,22.49,22.44,22.48,2700.0,22.46,22.49,22.44,22.48,2700.0
2009-10-28 13:05:00,22.49,22.51,22.49,22.5,3000.0,22.49,22.51,22.49,22.5,3000.0
2009-10-28 13:10:00,22.5,22.52,22.49,22.51,4600.0,22.5,22.52,22.49,22.51,4600.0
2009-10-28 13:15:00,22.52,22.56,22.51,22.51,7600.0,22.52,22.56,22.51,22.51,7600.0
2009-10-28 13:20:00,22.51,22.51,22.48,22.5,7300.0,22.51,22.51,22.48,22.5,7300.0
2009-10-28 13:25:00,22.5,22.52,22.48,22.49,6600.0,22.5,22.52,22.48,22.49,6600.0
2009-10-28 13:30:00,22.48,22.5,22.48,22.48,1800.0,22.48,22.5,22.48,22.48,1800.0
2009-10-28 13:35:00,22.48,22.49,22.44,22.44,8900.0,22.48,22.49,22.44,22.44,8900.0
2009-10-28 13:40:00,22.44,22.51,22.44,22.48,13300.0,22.44,22.51,22.44,22.48,13300.0
2009-10-28 13:45:00,22.49,22.49,22.48,22.48,2100.0,22.49,22.49,22.48,22.48,2100.0
2009-10-28 13:50:00,22.47,22.47,22.44,22.44,6600.0,22.47,22.47,22.44,22.44,6600.0
2009-10-28 13:55:00,22.44,22.44,22.42,22.43,2600.0,22.44,22.44,22.42,22.43,2600.0
2009-10-28 14:00:00,22.42,22.43,22.4,22.43,14000.0,22.42,22.43,22.4,22.43,14000.0
2009-10-28 14:05:00,22.42,22.43,22.4,22.41,4300.0,22.42,22.43,22.4,22.41,4300.0
2009-10-28 14:10:00,22.4,22.41,22.4,22.4,3400.0,22.4,22.41,22.4,22.4,3400.0
2009-10-28 14:15:00,22.41,22.41,22.35,22.35,11500.0,22.41,22.41,22.35,22.35,11500.0
2009-10-28 14:20:00,22.35,22.36,22.33,22.36,19400.0,22.35,22.36,22.33,22.36,19400.0
2009-10-28 14:25:00,22.36,22.38,22.36,22.36,3000.0,22.36,22.38,22.36,22.36,3000.0
2009-10-28 14:30:00,22.36,22.37,22.34,22.34,4000.0,22.36,22.37,22.34,22.34,4000.0
2009-10-28 14:35:00,22.33,22.33,22.29,22.3,15200.0,22.33,22.33,22.29,22.3,15200.0
2009-10-28 14:40:00,22.29,22.31,22.29,22.29,8700.0,22.29,22.31,22.29,22.29,8700.0
2009-10-28 14:45:00,22.29,22.31,22.28,22.29,7300.0,22.29,22.31,22.28,22.29,7300.0
2009-10-28 14:50:00,22.28,22.33,22.28,22.31,9000.0,22.28,22.33,22.28,22.31,9000.0
2009-10-28 14:55:00,22.32,22.33,22.31,22.31,9300.0,22.32,22.33,22.31,22.31,9300.0
2009-10-28 15:00:00,22.3,22.3,22.27,22.29,22400.0,22.3,22.3,22.27,22.29,22400.0
2009-10-28 15:05:00,22.29,22.32,22.28,22.3,11100.0,22.29,22.32,22.28,22.3,11100.0
2009-10-28 15:10:00,22.3,22.3,22.26,22.26,11500.0,22.3,22.3,22.26,22.26,11500.0
2009-10-28 15:15:00,22.27,22.27,22.26,22.27,15600.0,22.27,22.27,22.26,22.27,15600.0
2009-10-28 15:20:00,22.28,22.3,22.27,22.28,9000.0,22.28,22.3,22.27,22.28,9000.0
2009-10-28 15:25:00,22.28,22.28,22.26,22.27,8700.0,22.28,22.28,22.26,22.27,8700.0
2009-10-28 15:30:00,22.26,22.27,22.23,22.23,11900.0,22.26,22.27,22.23,22.23,11900.0
2009-10-28 15:35:00,22.23,22.23,22.18,22.21,33000.0,22.23,22.23,22.18,22.21,33000.0
2009-10-28 15:40:00,22.21,22.24,22.2,22.23,20700.0,22.21,22.24,22.2,22.23,20700.0
2009-10-28 15:45:00,22.22,22.3,22.22,22.3,26800.0,22.22,22.3,22.22,22.3,26800.0
2009-10-28 15:50:00,22.3,22.3,22.26,22.26,101100.0,22.3,22.3,22.26,22.26,101100.0
2009-10-28 15:55:00,22.27,22.27,22.24,22.24,70200.0,22.27,22.27,22.24,22.24,70200.0
2009-10-29 09:30:00,22.35,22.39,22.29,22.39,18300.0,22.35,22.39,22.29,22.39,18300.0
2009-10-29 09:35:00,22.38,22.38,22.31,22.31,28700.0,22.38,22.38,22.31,22.31,28700.0
2009-10-29 09:40:00,22.32,22.37,22.31,22.31,52000.0,22.32,22.37,22.31,22.31,52000.0
2009-10-29 09:45:00,22.31,22.33,22.28,22.31,17500.0,22.31,22.33,22.28,22.31,17500.0
2009-10-29 09:50:00,22.3,22.33,22.27,22.28,10400.0,22.3,22.33,22.27,22.28,10400.0
2009-10-29 09:55:00,22.29,22.31,22.29,22.31,15000.0,22.29,22.31,22.29,22.31,15000.0
2009-10-29 10:00:00,22.31,22.37,22.28,22.36,15500.0,22.31,22.37,22.28,22.36,15500.0
2009-10-29 10:05:00,22.36,22.39,22.35,22.36,11400.0,22.36,22.39,22.35,22.36,11400.0
2009-10-29 10:10:00,22.36,22.36,22.35,22.36,6700.0,22.36,22.36,22.35,22.36,6700.0
2009-10-29 10:15:00,22.36,22.36,22.31,22.32,14900.0,22.36,22.36,22.31,22.32,14900.0
2009-10-29 10:20:00,22.32,22.35,22.29,22.3,13400.0,22.32,22.35,22.29,22.3,13400.0
2009-10-29 10:25:00,22.3,22.36,22.3,22.35,6700.0,22.3,22.36,22.3,22.35,6700.0
2009-10-29 10:30:00,22.35,22.37,22.33,22.36,14100.0,22.35,22.37,22.33,22.36,14100.0
2009-10-29 10:35:00,22.36,22.41,22.35,22.39,22400.0,22.36,22.41,22.35,22.39,22400.0
2009-10-29 10:40:00,22.38,22.42,22.38,22.4,20500.0,22.38,22.42,22.38,22.4,20500.0
2009-10-29 10:45:00,22.38,22.41,22.38,22.39,6500.0,22.38,22.41,22.38,22.39,6500.0
2009-10-29 10:50:00,22.4,22.4,22.38,22.39,13600.0,22.4,22.4,22.38,22.39,13600.0
2009-10-29 10:55:00,22.38,22.4,22.38,22.39,6100.0,22.38,22.4,22.38,22.39,6100.0
2009-10-29 11:00:00,22.4,22.41,22.39,22.4,40200.0,22.4,22.41,22.39,22.4,40200.0
2009-10-29 11:05:00,22.4,22.46,22.4,22.45,22400.0,22.4,22.46,22.4,22.45,22400.0
2009-10-29 11:10:00,22.45,22.46,22.42,22.42,8900.0,22.45,22.46,22.42,22.42,8900.0
2009-10-29 11:15:00,22.42,22.43,22.4,22.42,6100.0,22.42,22.43,22.4,22.42,6100.0
2009-10-29 11:20:00,22.42,22.45,22.42,22.44,5800.0,22.42,22.45,22.42,22.44,5800.0
2009-10-29 11:25:00,22.44,22.46,22.44,22.44,10100.0,22.44,22.46,22.44,22.44,10100.0
2009-10-29 11:30:00,22.44,22.47,22.44,22.46,5500.0,22.44,22.47,22.44,22.46,5500.0
2009-10-29 11:35:00,22.46,22.5,22.46,22.49,15800.0,22.46,22.5,22.46,22.49,15800.0
2009-10-29 11:40:00,22.48,22.5,22.47,22.49,21600.0,22.48,22.5,22.47,22.49,21600.0
2009-10-29 11:45:00,22.49,22.5,22.48,22.49,9400.0,22.49,22.5,22.48,22.49,9400.0
2009-10-29 11:50:00,22.49,22.5,22.46,22.49,8400.0,22.49,22.5,22.46,22.49,8400.0
2009-10-29 11:55:00,22.48,22.5,22.47,22.5,7000.0,22.48,22.5,22.47,22.5,7000.0
2009-10-29 12:00:00,22.49,22.5,22.49,22.5,2700.0,22.49,22.5,22.49,22.5,2700.0
2009-10-29 12:05:00,22.49,22.52,22.48,22.49,13600.0,22.49,22.52,22.48,22.49,13600.0
2009-10-29 12:10:00,22.49,22.51,22.48,22.51,7800.0,22.49,22.51,22.48,22.51,7800.0
2009-10-29 12:15:00,22.51,22.51,22.5,22.5,1600.0,22.51,22.51,22.5,22.5,1600.0
2009-10-29 12:20:00,22.5,22.5,22.49,22.5,6900.0,22.5,22.5,22.49,22.5,6900.0
2009-10-29 12:25:00,22.5,22.52,22.49,22.52,14300.0,22.5,22.52,22.49,22.52,14300.0
2009-10-29 12:30:00,22.51,22.54,22.51,22.54,7300.0,22.51,22.54,22.51,22.54,7300.0
2009-10-29 12:35:00,22.53,22.57,22.53,22.55,17700.0,22.53,22.57,22.53,22.55,17700.0
2009-10-29 12:40:00,22.54,22.55,22.54,22.55,2900.0,22.54,22.55,22.54,22.55,2900.0
2009-10-29 12:45:00,22.54,22.59,22.54,22.56,9900.0,22.54,22.59,22.54,22.56,9900.0
2009-10-29 12:50:00,22.56,22.58,22.56,22.57,7000.0,22.56,22.58,22.56,22.57,7000.0
2009-10-29 12:55:00,22.57,22.58,22.56,22.56,6500.0,22.57,22.58,22.56,22.56,6500.0
2009-10-29 13:00:00,22.57,22.57,22.53,22.55,10900.0,22.57,22.57,22.53,22.55,10900.0
2009-10-29 13:05:00,22.55,22.56,22.54,22.55,5300.0,22.55,22.56,22.54,22.55,5300.0
2009-10-29 13:10:00,22.54,22.54,22.5,22.5,3000.0,22.54,22.54,22.5,22.5,3000.0
2009-10-29 13:15:00,22.5,22.51,22.5,22.5,3100.0,22.5,22.51,22.5,22.5,3100.0
2009-10-29 13:20:00,22.5,22.51,22.5,22.51,1600.0,22.5,22.51,22.5,22.51,1600.0
2009-10-29 13:25:00,22.51,22.51,22.5,22.51,4000.0,22.51,22.51,22.5,22.51,4000.0
2009-10-29 13:30:00,22.5,22.52,22.5,22.52,3800.0,22.5,22.52,22.5,22.52,3800.0
2009-10-29 13:35:00,22.51,22.51,22.5,22.5,4100.0,22.51,22.51,22.5,22.5,4100.0
2009-10-29 13:40:00,22.51,22.52,22.49,22.49,10300.0,22.51,22.52,22.49,22.49,10300.0
2009-10-29 13:45:00,22.5,22.51,22.5,22.5,5000.0,22.5,22.51,22.5,22.5,5000.0
2009-10-29 13:50:00,22.5,22.51,22.5,22.5,3000.0,22.5,22.51,22.5,22.5,3000.0
2009-10-29 13:55:00,22.5,22.51,22.5,22.5,3100.0,22.5,22.51,22.5,22.5,3100.0
2009-10-29 14:00:00,22.5,22.51,22.49,22.49,2500.0,22.5,22.51,22.49,22.49,2500.0
2009-10-29 14:05:00,22.5,22.5,22.48,22.48,3700.0,22.5,22.5,22.48,22.48,3700.0
2009-10-29 14:10:00,22.49,22.49,22.47,22.47,4000.0,22.49,22.49,22.47,22.47,4000.0
2009-10-29 14:15:00,22.48,22.48,22.47,22.48,5600.0,22.48,22.48,22.47,22.48,5600.0
2009-10-29 14:20:00,22.48,22.48,22.47,22.47,6300.0,22.48,22.48,22.47,22.47,6300.0
2009-10-29 14:25:00,22.47,22.49,22.47,22.49,5600.0,22.47,22.49,22.47,22.49,5600.0
2009-10-29 14:30:00,22.48,22.5,22.48,22.49,8000.0,22.48,22.5,22.48,22.49,8000.0
2009-10-29 14:35:00,22.5,22.5,22.49,22.5,14000.0,22.5,22.5,22.49,22.5,14000.0
2009-10-29 14:40:00,22.5,22.53,22.49,22.53,6100.0,22.5,22.53,22.49,22.53,6100.0
2009-10-29 14:45:00,22.53,22.53,22.52,22.52,5400.0,22.53,22.53,22.52,22.52,5400.0
2009-10-29 14:50:00,22.53,22.53,22.52,22.52,5000.0,22.53,22.53,22.52,22.52,5000.0
2009-10-29 14:55:00,22.53,22.53,22.52,22.53,3700.0,22.53,22.53,22.52,22.53,3700.0
2009-10-29 15:00:00,22.52,22.53,22.51,22.52,6900.0,22.52,22.53,22.51,22.52,6900.0
2009-10-29 15:05:00,22.51,22.55,22.51,22.53,12100.0,22.51,22.55,22.51,22.53,12100.0
2009-10-29 15:10:00,22.54,22.55,22.53,22.54,7700.0,22.54,22.55,22.53,22.54,7700.0
2009-10-29 15:15:00,22.54,22.54,22.49,22.5,15400.0,22.54,22.54,22.49,22.5,15400.0
2009-10-29 15:20:00,22.5,22.5,22.48,22.48,37900.0,22.5,22.5,22.48,22.48,37900.0
2009-10-29 15:25:00,22.48,22.49,22.48,22.49,5500.0,22.48,22.49,22.48,22.49,5500.0
2009-10-29 15:30:00,22.48,22.48,22.45,22.47,14600.0,22.48,22.48,22.45,22.47,14600.0
2009-10-29 15:35:00,22.47,22.53,22.47,22.52,35200.0,22.47,22.53,22.47,22.52,35200.0
2009-10-29 15:40:00,22.52,22.57,22.51,22.55,84100.0,22.52,22.57,22.51,22.55,84100.0
2009-10-29 15:45:00,22.55,22.57,22.53,22.56,62400.0,22.55,22.57,22.53,22.56,62400.0
2009-10-29 15:50:00,22.56,22.6,22.53,22.59,138800.0,22.56,22.6,22.53,22.59,138800.0
2009-10-29 15:55:00,22.59,22.64,22.58,22.59,296500.0,22.59,22.64,22.58,22.59,296500.0
2009-10-30 09:30:00,22.54,22.54,22.51,22.53,5500.0,22.54,22.54,22.51,22.53,5500.0
2009-10-30 09:35:00,22.54,22.56,22.54,22.54,1900.0,22.54,22.56,22.54,22.54,1900.0
2009-10-30 09:40:00,22.54,22.62,22.45,22.59,18200.0,22.54,22.62,22.45,22.59,18200.0
2009-10-30 09:45:00,22.6,22.6,22.43,22.45,10200.0,22.6,22.6,22.43,22.45,10200.0
2009-10-30 09:50:00,22.46,22.46,22.38,22.41,20100.0,22.46,22.46,22.38,22.41,20100.0
2009-10-30 09:55:00,22.4,22.42,22.36,22.38,24900.0,22.4,22.42,22.36,22.38,24900.0
2009-10-30 10:00:00,22.38,22.42,22.35,22.36,46200.0,22.38,22.42,22.35,22.36,46200.0
2009-10-30 10:05:00,22.37,22.39,22.37,22.39,11300.0,22.37,22.39,22.37,22.39,11300.0
2009-10-30 10:10:00,22.39,22.4,22.38,22.39,37500.0,22.39,22.4,22.38,22.39,37500.0
2009-10-30 10:15:00,22.39,22.4,22.35,22.36,15600.0,22.39,22.4,22.35,22.36,15600.0
2009-10-30 10:20:00,22.35,22.37,22.32,22.36,13100.0,22.35,22.37,22.32,22.36,13100.0
2009-10-30 10:25:00,22.36,22.36,22.28,22.28,43200.0,22.36,22.36,22.28,22.28,43200.0
2009-10-30 10:30:00,22.28,22.33,22.28,22.33,28300.0,22.28,22.33,22.28,22.33,28300.0
2009-10-30 10:35:00,22.33,22.34,22.3,22.34,29400.0,22.33,22.34,22.3,22.34,29400.0
2009-10-30 10:40:00,22.35,22.39,22.34,22.38,12900.0,22.35,22.39,22.34,22.38,12900.0
2009-10-30 10:45:00,22.38,22.41,22.38,22.39,7500.0,22.38,22.41,22.38,22.39,7500.0
2009-10-30 10:50:00,22.4,22.4,22.4,22.4,4500.0,22.4,22.4,22.4,22.4,4500.0
2009-10-30 10:55:00,22.4,22.44,22.4,22.43,10900.0,22.4,22.44,22.4,22.43,10900.0
2009-10-30 11:00:00,22.43,22.46,22.43,22.46,10400.0,22.43,22.46,22.43,22.46,10400.0
2009-10-30 11:05:00,22.45,22.47,22.42,22.44,17900.0,22.45,22.47,22.42,22.44,17900.0
2009-10-30 11:10:00,22.43,22.46,22.43,22.43,13200.0,22.43,22.46,22.43,22.43,13200.0
2009-10-30 11:15:00,22.43,22.46,22.43,22.43,5600.0,22.43,22.46,22.43,22.43,5600.0
2009-10-30 11:20:00,22.44,22.46,22.43,22.43,9400.0,22.44,22.46,22.43,22.43,9400.0
2009-10-30 11:25:00,22.44,22.46,22.4,22.42,22500.0,22.44,22.46,22.4,22.42,22500.0
2009-10-30 11:30:00,22.42,22.43,22.37,22.37,15100.0,22.42,22.43,22.37,22.37,15100.0
2009-10-30 11:35:00,22.37,22.38,22.31,22.33,14800.0,22.37,22.38,22.31,22.33,14800.0
2009-10-30 11:40:00,22.33,22.35,22.33,22.35,2600.0,22.33,22.35,22.33,22.35,2600.0
2009-10-30 11:45:00,22.35,22.35,22.28,22.29,26000.0,22.35,22.35,22.28,22.29,26000.0
2009-10-30 11:50:00,22.28,22.28,22.23,22.26,16800.0,22.28,22.28,22.23,22.26,16800.0
2009-10-30 11:55:00,22.26,22.29,22.23,22.28,11300.0,22.26,22.29,22.23,22.28,11300.0
2009-10-30 12:00:00,22.29,22.29,22.28,22.28,4400.0,22.29,22.29,22.28,22.28,4400.0
2009-10-30 12:05:00,22.29,22.32,22.27,22.32,6000.0,22.29,22.32,22.27,22.32,6000.0
2009-10-30 12:10:00,22.31,22.33,22.26,22.26,4100.0,22.31,22.33,22.26,22.26,4100.0
2009-10-30 12:15:00,22.26,22.26,22.24,22.25,6800.0,22.26,22.26,22.24,22.25,6800.0
2009-10-30 12:20:00,22.24,22.27,22.23,22.24,4800.0,22.24,22.27,22.23,22.24,4800.0
2009-10-30 12:25:00,22.24,22.25,22.14,22.16,15800.0,22.24,22.25,22.14,22.16,15800.0
2009-10-30 12:30:00,22.16,22.24,22.16,22.24,19200.0,22.16,22.24,22.16,22.24,19200.0
2009-10-30 12:35:00,22.23,22.26,22.23,22.24,11900.0,22.23,22.26,22.23,22.24,11900.0
2009-10-30 12:40:00,22.24,22.25,22.24,22.24,2700.0,22.24,22.25,22.24,22.24,2700.0
2009-10-30 12:45:00,22.24,22.25,22.1,22.13,26900.0,22.24,22.25,22.1,22.13,26900.0
2009-10-30 12:50:00,22.14,22.17,22.11,22.16,13300.0,22.14,22.17,22.11,22.16,13300.0
2009-10-30 12:55:00,22.16,22.18,22.12,22.12,18500.0,22.16,22.18,22.12,22.12,18500.0
2009-10-30 13:00:00,22.12,22.14,22.09,22.1,52000.0,22.12,22.14,22.09,22.1,52000.0
2009-10-30 13:05:00,22.1,22.13,22.09,22.12,235700.0,22.1,22.13,22.09,22.12,235700.0
2009-10-30 13:10:00,22.12,22.17,22.11,22.11,29100.0,22.12,22.17,22.11,22.11,29100.0
2009-10-30 13:15:00,22.11,22.14,22.11,22.12,12900.0,22.11,22.14,22.11,22.12,12900.0
2009-10-30 13:20:00,22.12,22.13,22.09,22.13,14900.0,22.12,22.13,22.09,22.13,14900.0
2009-10-30 13:25:00,22.13,22.14,22.11,22.12,8200.0,22.13,22.14,22.11,22.12,8200.0
2009-10-30 13:30:00,22.13,22.14,22.08,22.09,18300.0,22.13,22.14,22.08,22.09,18300.0
2009-10-30 13:35:00,22.09,22.13,22.09,22.12,6200.0,22.09,22.13,22.09,22.12,6200.0
2009-10-30 13:40:00,22.13,22.16,22.12,22.16,7200.0,22.13,22.16,22.12,22.16,7200.0
2009-10-30 13:45:00,22.16,22.17,22.14,22.17,11400.0,22.16,22.17,22.14,22.17,11400.0
2009-10-30 13:50:00,22.17,22.17,22.15,22.15,24500.0,22.17,22.17,22.15,22.15,24500.0
2009-10-30 13:55:00,22.16,22.16,22.14,22.15,19800.0,22.16,22.16,22.14,22.15,19800.0
2009-10-30 14:00:00,22.15,22.18,22.14,22.18,9900.0,22.15,22.18,22.14,22.18,9900.0
2009-10-30 14:05:00,22.17,22.22,22.16,22.19,9700.0,22.17,22.22,22.16,22.19,9700.0
2009-10-30 14:10:00,22.18,22.21,22.18,22.19,3900.0,22.18,22.21,22.18,22.19,3900.0
2009-10-30 14:15:00,22.18,22.18,22.12,22.17,20300.0,22.18,22.18,22.12,22.17,20300.0
2009-10-30 14:20:00,22.17,22.17,22.14,22.14,15100.0,22.17,22.17,22.14,22.14,15100.0
2009-10-30 14:25:00,22.15,22.16,22.13,22.15,8000.0,22.15,22.16,22.13,22.15,8000.0
2009-10-30 14:30:00,22.15,22.15,22.1,22.1,4400.0,22.15,22.15,22.1,22.1,4400.0
2009-10-30 14:35:00,22.1,22.11,22.08,22.09,24700.0,22.1,22.11,22.08,22.09,24700.0
2009-10-30 14:40:00,22.1,22.1,22.09,22.09,5200.0,22.1,22.1,22.09,22.09,5200.0
2009-10-30 14:45:00,22.09,22.15,22.08,22.13,18200.0,22.09,22.15,22.08,22.13,18200.0
2009-10-30 14:50:00,22.12,22.15,22.11,22.14,8200.0,22.12,22.15,22.11,22.14,8200.0
2009-10-30 14:55:00,22.14,22.15,22.11,22.11,27900.0,22.14,22.15,22.11,22.11,27900.0
2009-10-30 15:00:00,22.11,22.11,22.06,22.08,20700.0,22.11,22.11,22.06,22.08,20700.0
2009-10-30 15:05:00,22.07,22.08,22.02,22.04,24700.0,22.07,22.08,22.02,22.04,24700.0
2009-10-30 15:10:00,22.04,22.12,22.04,22.09,13800.0,22.04,22.12,22.04,22.09,13800.0
2009-10-30 15:15:00,22.09,22.12,22.05,22.05,12300.0,22.09,22.12,22.05,22.05,12300.0
2009-10-30 15:20:00,22.04,22.1,22.03,22.06,28600.0,22.04,22.1,22.03,22.06,28600.0
2009-10-30 15:25:00,22.05,22.08,22.01,22.06,42600.0,22.05,22.08,22.01,22.06,42600.0
2009-10-30 15:30:00,22.06,22.12,22.05,22.11,29500.0,22.06,22.12,22.05,22.11,29500.0
2009-10-30 15:35:00,22.1,22.13,22.04,22.08,39200.0,22.1,22.13,22.04,22.08,39200.0
2009-10-30 15:40:00,22.09,22.14,22.08,22.09,20700.0,22.09,22.14,22.08,22.09,20700.0
2009-10-30 15:45:00,22.09,22.12,22.07,22.12,33100.0,22.09,22.12,22.07,22.12,33100.0
2009-10-30 15:50:00,22.11,22.11,22.02,22.03,54800.0,22.11,22.11,22.02,22.03,54800.0
2009-10-30 15:55:00,22.04,22.04,22.0,22.0,62500.0,22.04,22.04,22.0,22.0,62500.0
2009-11-02 09:30:00,22.01,22.06,21.88,21.94,15800.0,22.01,22.06,21.88,21.94,15800.0
2009-11-02 09:35:00,21.92,21.94,21.85,21.85,6300.0,21.92,21.94,21.85,21.85,6300.0
2009-11-02 09:40:00,21.84,21.87,21.8,21.81,12600.0,21.84,21.87,21.8,21.81,12600.0
2009-11-02 09:45:00,21.81,21.83,21.8,21.82,10800.0,21.81,21.83,21.8,21.82,10800.0
2009-11-02 09:50:00,21.82,21.89,21.82,21.87,79300.0,21.82,21.89,21.82,21.87,79300.0
2009-11-02 09:55:00,21.85,21.91,21.83,21.84,34500.0,21.85,21.91,21.83,21.84,34500.0
2009-11-02 10:00:00,21.86,22.01,21.85,22.0,57300.0,21.86,22.01,21.85,22.0,57300.0
2009-11-02 10:05:00,22.01,22.12,22.01,22.1,39700.0,22.01,22.12,22.01,22.1,39700.0
2009-11-02 10:10:00,22.1,22.12,22.01,22.03,37300.0,22.1,22.12,22.01,22.03,37300.0
2009-11-02 10:15:00,22.05,22.12,22.04,22.11,22100.0,22.05,22.12,22.04,22.11,22100.0
2009-11-02 10:20:00,22.11,22.2,22.11,22.14,35600.0,22.11,22.2,22.11,22.14,35600.0
2009-11-02 10:25:00,22.13,22.22,22.12,22.18,9800.0,22.13,22.22,22.12,22.18,9800.0
2009-11-02 10:30:00,22.2,22.26,22.2,22.21,8200.0,22.2,22.26,22.2,22.21,8200.0
2009-11-02 10:35:00,22.21,22.21,22.18,22.21,19600.0,22.21,22.21,22.18,22.21,19600.0
2009-11-02 10:40:00,22.21,22.21,22.14,22.15,11900.0,22.21,22.21,22.14,22.15,11900.0
2009-11-02 10:45:00,22.15,22.19,22.12,22.17,13500.0,22.15,22.19,22.12,22.17,13500.0
2009-11-02 10:50:00,22.16,22.16,22.12,22.12,5600.0,22.16,22.16,22.12,22.12,5600.0
2009-11-02 10:55:00,22.13,22.16,22.12,22.13,22800.0,22.13,22.16,22.12,22.13,22800.0
2009-11-02 11:00:00,22.13,22.13,22.11,22.13,12100.0,22.13,22.13,22.11,22.13,12100.0
2009-11-02 11:05:00,22.13,22.16,22.13,22.15,9100.0,22.13,22.16,22.13,22.15,9100.0
2009-11-02 11:10:00,22.15,22.24,22.13,22.23,17400.0,22.15,22.24,22.13,22.23,17400.0
2009-11-02 11:15:00,22.23,22.23,22.18,22.19,11000.0,22.23,22.23,22.18,22.19,11000.0
2009-11-02 11:20:00,22.19,22.19,22.16,22.16,7900.0,22.19,22.19,22.16,22.16,7900.0
2009-11-02 11:25:00,22.16,22.18,22.14,22.15,18400.0,22.16,22.18,22.14,22.15,18400.0
2009-11-02 11:30:00,22.15,22.2,22.15,22.19,10700.0,22.15,22.2,22.15,22.19,10700.0
2009-11-02 11:35:00,22.2,22.2,22.15,22.15,9300.0,22.2,22.2,22.15,22.15,9300.0
2009-11-02 11:40:00,22.14,22.2,22.14,22.2,6700.0,22.14,22.2,22.14,22.2,6700.0
2009-11-02 11:45:00,22.2,22.21,22.19,22.2,3800.0,22.2,22.21,22.19,22.2,3800.0
2009-11-02 11:50:00,22.2,22.2,22.17,22.19,4200.0,22.2,22.2,22.17,22.19,4200.0
2009-11-02 11:55:00,22.19,22.24,22.19,22.2,7600.0,22.19,22.24,22.19,22.2,7600.0
2009-11-02 12:00:00,22.2,22.2,22.14,22.14,5200.0,22.2,22.2,22.14,22.14,5200.0
2009-11-02 12:05:00,22.15,22.16,22.14,22.16,10700.0,22.15,22.16,22.14,22.16,10700.0
2009-11-02 12:10:00,22.15,22.15,22.11,22.13,17000.0,22.15,22.15,22.11,22.13,17000.0
2009-11-02 12:15:00,22.14,22.14,22.11,22.12,50800.0,22.14,22.14,22.11,22.12,50800.0
2009-11-02 12:20:00,22.13,22.14,22.1,22.13,17200.0,22.13,22.14,22.1,22.13,17200.0
2009-11-02 12:25:00,22.13,22.13,22.09,22.1,16400.0,22.13,22.13,22.09,22.1,16400.0
2009-11-02 12:30:00,22.1,22.13,22.08,22.08,12200.0,22.1,22.13,22.08,22.08,12200.0
2009-11-02 12:35:00,22.1,22.1,22.07,22.07,2700.0,22.1,22.1,22.07,22.07,2700.0
2009-11-02 12:40:00,22.07,22.08,22.05,22.05,8100.0,22.07,22.08,22.05,22.05,8100.0
2009-11-02 12:45:00,22.05,22.08,22.05,22.08,12200.0,22.05,22.08,22.05,22.08,12200.0
2009-11-02 12:50:00,22.08,22.08,21.96,22.01,29800.0,22.08,22.08,21.96,22.01,29800.0
2009-11-02 12:55:00,22.02,22.06,21.98,22.0,36900.0,22.02,22.06,21.98,22.0,36900.0
2009-11-02 13:00:00,21.98,22.02,21.98,22.02,43100.0,21.98,22.02,21.98,22.02,43100.0
2009-11-02 13:05:00,22.02,22.08,22.02,22.08,13100.0,22.02,22.08,22.02,22.08,13100.0
2009-11-02 13:10:00,22.09,22.1,22.03,22.03,4800.0,22.09,22.1,22.03,22.03,4800.0
2009-11-02 13:15:00,22.02,22.06,22.0,22.04,12500.0,22.02,22.06,22.0,22.04,12500.0
2009-11-02 13:20:00,22.05,22.12,22.05,22.1,16200.0,22.05,22.12,22.05,22.1,16200.0
2009-11-02 13:25:00,22.09,22.09,22.07,22.08,6900.0,22.09,22.09,22.07,22.08,6900.0
2009-11-02 13:30:00,22.09,22.09,22.03,22.04,13300.0,22.09,22.09,22.03,22.04,13300.0
2009-11-02 13:35:00,22.04,22.07,22.02,22.02,27000.0,22.04,22.07,22.02,22.02,27000.0
2009-11-02 13:40:00,22.02,22.03,22.0,22.03,15800.0,22.02,22.03,22.0,22.03,15800.0
2009-11-02 13:45:00,22.02,22.03,21.99,22.01,20300.0,22.02,22.03,21.99,22.01,20300.0
2009-11-02 13:50:00,22.0,22.0,21.96,21.99,7000.0,22.0,22.0,21.96,21.99,7000.0
2009-11-02 13:55:00,21.99,22.0,21.95,21.99,19000.0,21.99,22.0,21.95,21.99,19000.0
2009-11-02 14:00:00,21.98,22.01,21.98,21.99,65200.0,21.98,22.01,21.98,21.99,65200.0
2009-11-02 14:05:00,21.99,22.01,21.97,21.98,32800.0,21.99,22.01,21.97,21.98,32800.0
2009-11-02 14:10:00,21.99,22.01,21.99,22.0,6700.0,21.99,22.01,21.99,22.0,6700.0
2009-11-02 14:15:00,21.99,22.0,21.96,21.96,7800.0,21.99,22.0,21.96,21.96,7800.0
2009-11-02 14:20:00,21.97,22.06,21.97,22.03,23700.0,21.97,22.06,21.97,22.03,23700.0
2009-11-02 14:25:00,22.03,22.08,22.02,22.08,6900.0,22.03,22.08,22.02,22.08,6900.0
2009-11-02 14:30:00,22.07,22.07,22.02,22.06,9900.0,22.07,22.07,22.02,22.06,9900.0
2009-11-02 14:35:00,22.06,22.08,22.03,22.05,18800.0,22.06,22.08,22.03,22.05,18800.0
2009-11-02 14:40:00,22.05,22.07,22.04,22.04,21000.0,22.05,22.07,22.04,22.04,21000.0
2009-11-02 14:45:00,22.04,22.08,22.02,22.02,7500.0,22.04,22.08,22.02,22.02,7500.0
2009-11-02 14:50:00,22.02,22.07,22.02,22.07,13100.0,22.02,22.07,22.02,22.07,13100.0
2009-11-02 14:55:00,22.07,22.07,21.98,22.04,10500.0,22.07,22.07,21.98,22.04,10500.0
2009-11-02 15:00:00,22.04,22.07,22.04,22.07,12100.0,22.04,22.07,22.04,22.07,12100.0
2009-11-02 15:05:00,22.06,22.07,22.0,22.01,29000.0,22.06,22.07,22.0,22.01,29000.0
2009-11-02 15:10:00,22.01,22.04,22.0,22.01,17000.0,22.01,22.04,22.0,22.01,17000.0
2009-11-02 15:15:00,22.01,22.03,21.98,22.0,50900.0,22.01,22.03,21.98,22.0,50900.0
2009-11-02 15:20:00,22.0,22.03,21.98,22.02,61600.0,22.0,22.03,21.98,22.02,61600.0
2009-11-02 15:25:00,22.01,22.07,22.0,22.05,23800.0,22.01,22.07,22.0,22.05,23800.0
2009-11-02 15:30:00,22.06,22.11,22.04,22.07,24800.0,22.06,22.11,22.04,22.07,24800.0
2009-11-02 15:35:00,22.08,22.11,22.06,22.09,32100.0,22.08,22.11,22.06,22.09,32100.0
2009-11-02 15:40:00,22.09,22.13,22.09,22.11,13100.0,22.09,22.13,22.09,22.11,13100.0
2009-11-02 15:45:00,22.1,22.11,22.08,22.08,19400.0,22.1,22.11,22.08,22.08,19400.0
2009-11-02 15:50:00,22.08,22.11,22.06,22.1,42100.0,22.08,22.11,22.06,22.1,42100.0
2009-11-02 15:55:00,22.11,22.12,22.1,22.1,45300.0,22.11,22.12,22.1,22.1,45300.0
2009-11-03 09:30:00,22.03,22.03,21.86,21.86,14500.0,22.03,22.03,21.86,21.86,14500.0
2009-11-03 09:35:00,21.86,21.9,21.83,21.86,15500.0,21.86,21.9,21.83,21.86,15500.0
2009-11-03 09:40:00,21.87,21.96,21.87,21.96,28100.0,21.87,21.96,21.87,21.96,28100.0
2009-11-03 09:45:00,21.95,21.95,21.93,21.93,4600.0,21.95,21.95,21.93,21.93,4600.0
2009-11-03 09:50:00,21.92,22.0,21.92,21.93,18700.0,21.92,22.0,21.92,21.93,18700.0
2009-11-03 09:55:00,21.94,22.0,21.93,21.94,11000.0,21.94,22.0,21.93,21.94,11000.0
2009-11-03 10:00:00,21.94,22.0,21.9,22.0,19500.0,21.94,22.0,21.9,22.0,19500.0
2009-11-03 10:05:00,22.0,22.0,21.96,21.99,41900.0,22.0,22.0,21.96,21.99,41900.0
2009-11-03 10:10:00,21.98,21.99,21.95,21.99,35700.0,21.98,21.99,21.95,21.99,35700.0
2009-11-03 10:15:00,21.99,22.01,21.93,21.95,8900.0,21.99,22.01,21.93,21.95,8900.0
2009-11-03 10:20:00,21.97,21.98,21.95,21.95,6900.0,21.97,21.98,21.95,21.95,6900.0
2009-11-03 10:25:00,21.95,21.97,21.94,21.96,16900.0,21.95,21.97,21.94,21.96,16900.0
2009-11-03 10:30:00,21.95,22.01,21.95,21.99,15300.0,21.95,22.01,21.95,21.99,15300.0
2009-11-03 10:35:00,21.99,22.01,21.94,21.96,18900.0,21.99,22.01,21.94,21.96,18900.0
2009-11-03 10:40:00,21.96,22.0,21.96,21.97,10000.0,21.96,22.0,21.96,21.97,10000.0
2009-11-03 10:45:00,21.98,22.03,21.97,22.02,8200.0,21.98,22.03,21.97,22.02,8200.0
2009-11-03 10:50:00,22.02,22.02,21.98,21.98,3700.0,22.02,22.02,21.98,21.98,3700.0
2009-11-03 10:55:00,21.97,21.99,21.96,21.96,31900.0,21.97,21.99,21.96,21.96,31900.0
2009-11-03 11:00:00,21.96,21.99,21.95,21.99,9200.0,21.96,21.99,21.95,21.99,9200.0
2009-11-03 11:05:00,21.99,21.99,21.93,21.93,11600.0,21.99,21.99,21.93,21.93,11600.0
2009-11-03 11:10:00,21.94,21.98,21.93,21.98,8400.0,21.94,21.98,21.93,21.98,8400.0
2009-11-03 11:15:00,21.98,21.98,21.92,21.94,5500.0,21.98,21.98,21.92,21.94,5500.0
2009-11-03 11:20:00,21.94,21.95,21.91,21.95,6300.0,21.94,21.95,21.91,21.95,6300.0
2009-11-03 11:25:00,21.94,21.94,21.89,21.9,39500.0,21.94,21.94,21.89,21.9,39500.0
2009-11-03 11:30:00,21.91,21.93,21.91,21.92,4000.0,21.91,21.93,21.91,21.92,4000.0
2009-11-03 11:35:00,21.91,21.91,21.88,21.91,9400.0,21.91,21.91,21.88,21.91,9400.0
2009-11-03 11:40:00,21.9,21.92,21.89,21.91,6100.0,21.9,21.92,21.89,21.91,6100.0
2009-11-03 11:45:00,21.9,21.93,21.88,21.93,8700.0,21.9,21.93,21.88,21.93,8700.0
2009-11-03 11:50:00,21.93,21.94,21.9,21.94,10700.0,21.93,21.94,21.9,21.94,10700.0
2009-11-03 11:55:00,21.94,21.96,21.93,21.93,4400.0,21.94,21.96,21.93,21.93,4400.0
2009-11-03 12:00:00,21.93,21.95,21.93,21.94,5900.0,21.93,21.95,21.93,21.94,5900.0
2009-11-03 12:05:00,21.94,21.96,21.9,21.96,11100.0,21.94,21.96,21.9,21.96,11100.0
2009-11-03 12:10:00,21.96,21.96,21.92,21.93,15000.0,21.96,21.96,21.92,21.93,15000.0
2009-11-03 12:15:00,21.93,21.94,21.84,21.85,35700.0,21.93,21.94,21.84,21.85,35700.0
2009-11-03 12:20:00,21.85,21.9,21.85,21.9,8800.0,21.85,21.9,21.85,21.9,8800.0
2009-11-03 12:25:00,21.9,21.93,21.88,21.89,12400.0,21.9,21.93,21.88,21.89,12400.0
2009-11-03 12:30:00,21.89,21.91,21.88,21.89,11000.0,21.89,21.91,21.88,21.89,11000.0
2009-11-03 12:35:00,21.89,21.97,21.89,21.95,14000.0,21.89,21.97,21.89,21.95,14000.0
2009-11-03 12:40:00,21.96,21.98,21.94,21.94,6100.0,21.96,21.98,21.94,21.94,6100.0
2009-11-03 12:45:00,21.94,21.94,21.93,21.93,14200.0,21.94,21.94,21.93,21.93,14200.0
2009-11-03 12:50:00,21.93,21.96,21.93,21.93,6600.0,21.93,21.96,21.93,21.93,6600.0
2009-11-03 12:55:00,21.92,21.94,21.92,21.92,4900.0,21.92,21.94,21.92,21.92,4900.0
2009-11-03 13:00:00,21.93,21.93,21.91,21.93,64700.0,21.93,21.93,21.91,21.93,64700.0
2009-11-03 13:05:00,21.93,21.93,21.9,21.91,57700.0,21.93,21.93,21.9,21.91,57700.0
2009-11-03 13:10:00,21.91,21.91,21.9,21.91,8200.0,21.91,21.91,21.9,21.91,8200.0
2009-11-03 13:15:00,21.91,21.93,21.91,21.92,2800.0,21.91,21.93,21.91,21.92,2800.0
2009-11-03 13:20:00,21.92,21.93,21.9,21.9,19000.0,21.92,21.93,21.9,21.9,19000.0
2009-11-03 13:25:00,21.91,21.91,21.86,21.88,95600.0,21.91,21.91,21.86,21.88,95600.0
2009-11-03 13:30:00,21.88,21.89,21.88,21.88,3200.0,21.88,21.89,21.88,21.88,3200.0
2009-11-03 13:35:00,21.89,21.89,21.87,21.88,9000.0,21.89,21.89,21.87,21.88,9000.0
2009-11-03 13:40:00,21.88,21.89,21.88,21.89,5500.0,21.88,21.89,21.88,21.89,5500.0
2009-11-03 13:45:00,21.88,21.89,21.87,21.89,4600.0,21.88,21.89,21.87,21.89,4600.0
2009-11-03 13:50:00,21.89,21.91,21.87,21.88,15400.0,21.89,21.91,21.87,21.88,15400.0
2009-11-03 13:55:00,21.87,21.88,21.85,21.88,13600.0,21.87,21.88,21.85,21.88,13600.0
2009-11-03 14:00:00,21.88,21.91,21.88,21.89,17900.0,21.88,21.91,21.88,21.89,17900.0
2009-11-03 14:05:00,21.9,21.9,21.89,21.89,5200.0,21.9,21.9,21.89,21.89,5200.0
2009-11-03 14:10:00,21.9,21.93,21.9,21.92,35100.0,21.9,21.93,21.9,21.92,35100.0
2009-11-03 14:15:00,21.91,21.93,21.9,21.92,20900.0,21.91,21.93,21.9,21.92,20900.0
2009-11-03 14:20:00,21.92,21.93,21.89,21.9,38400.0,21.92,21.93,21.89,21.9,38400.0
2009-11-03 14:25:00,21.9,21.93,21.89,21.91,13600.0,21.9,21.93,21.89,21.91,13600.0
2009-11-03 14:30:00,21.91,21.93,21.87,21.9,46400.0,21.91,21.93,21.87,21.9,46400.0
2009-11-03 14:35:00,21.9,21.92,21.89,21.89,28800.0,21.9,21.92,21.89,21.89,28800.0
2009-11-03 14:40:00,21.9,21.92,21.9,21.91,36700.0,21.9,21.92,21.9,21.91,36700.0
2009-11-03 14:45:00,21.92,21.96,21.9,21.95,20400.0,21.92,21.96,21.9,21.95,20400.0
2009-11-03 14:50:00,21.95,21.99,21.94,21.94,19700.0,21.95,21.99,21.94,21.94,19700.0
2009-11-03 14:55:00,21.93,21.97,21.9,21.95,29700.0,21.93,21.97,21.9,21.95,29700.0
2009-11-03 15:00:00,21.95,21.97,21.92,21.94,13500.0,21.95,21.97,21.92,21.94,13500.0
2009-11-03 15:05:00,21.93,22.0,21.92,21.98,53200.0,21.93,22.0,21.92,21.98,53200.0
2009-11-03 15:10:00,21.97,21.99,21.95,21.97,18600.0,21.97,21.99,21.95,21.97,18600.0
2009-11-03 15:15:00,21.97,22.0,21.96,21.99,13000.0,21.97,22.0,21.96,21.99,13000.0
2009-11-03 15:20:00,21.99,22.0,21.96,21.97,32700.0,21.99,22.0,21.96,21.97,32700.0
2009-11-03 15:25:00,21.97,21.98,21.95,21.97,21500.0,21.97,21.98,21.95,21.97,21500.0
2009-11-03 15:30:00,21.97,22.03,21.97,22.03,37700.0,21.97,22.03,21.97,22.03,37700.0
2009-11-03 15:35:00,22.03,22.04,21.98,21.99,29900.0,22.03,22.04,21.98,21.99,29900.0
2009-11-03 15:40:00,21.99,22.01,21.99,22.0,47100.0,21.99,22.01,21.99,22.0,47100.0
2009-11-03 15:45:00,22.0,22.04,22.0,22.02,18000.0,22.0,22.04,22.0,22.02,18000.0
2009-11-03 15:50:00,22.03,22.06,21.99,22.02,50200.0,22.03,22.06,21.99,22.02,50200.0
2009-11-03 15:55:00,22.02,22.03,21.99,22.03,70000.0,22.02,22.03,21.99,22.03,70000.0
2009-11-04 09:30:00,22.12,22.19,22.01,22.19,19700.0,22.12,22.19,22.01,22.19,19700.0
2009-11-04 09:35:00,22.2,22.2,22.17,22.19,4800.0,22.2,22.2,22.17,22.19,4800.0
2009-11-04 09:40:00,22.18,22.19,22.14,22.14,11300.0,22.18,22.19,22.14,22.14,11300.0
2009-11-04 09:45:00,22.13,22.18,22.1,22.16,9000.0,22.13,22.18,22.1,22.16,9000.0
2009-11-04 09:50:00,22.16,22.18,22.14,22.16,9600.0,22.16,22.18,22.14,22.16,9600.0
2009-11-04 09:55:00,22.17,22.25,22.17,22.24,9600.0,22.17,22.25,22.17,22.24,9600.0
2009-11-04 10:00:00,22.23,22.31,22.21,22.26,30100.0,22.23,22.31,22.21,22.26,30100.0
2009-11-04 10:05:00,22.26,22.34,22.25,22.34,12900.0,22.26,22.34,22.25,22.34,12900.0
2009-11-04 10:10:00,22.34,22.42,22.34,22.42,15200.0,22.34,22.42,22.34,22.42,15200.0
2009-11-04 10:15:00,22.43,22.48,22.42,22.48,21700.0,22.43,22.48,22.42,22.48,21700.0
2009-11-04 10:20:00,22.48,22.52,22.48,22.51,28700.0,22.48,22.52,22.48,22.51,28700.0
2009-11-04 10:25:00,22.5,22.53,22.5,22.52,19800.0,22.5,22.53,22.5,22.52,19800.0
2009-11-04 10:30:00,22.53,22.55,22.51,22.54,47800.0,22.53,22.55,22.51,22.54,47800.0
2009-11-04 10:35:00,22.53,22.55,22.51,22.51,19900.0,22.53,22.55,22.51,22.51,19900.0
2009-11-04 10:40:00,22.51,22.54,22.51,22.54,7500.0,22.51,22.54,22.51,22.54,7500.0
2009-11-04 10:45:00,22.54,22.58,22.54,22.58,9300.0,22.54,22.58,22.54,22.58,9300.0
2009-11-04 10:50:00,22.58,22.59,22.56,22.56,5800.0,22.58,22.59,22.56,22.56,5800.0
2009-11-04 10:55:00,22.57,22.57,22.54,22.55,7400.0,22.57,22.57,22.54,22.55,7400.0
2009-11-04 11:00:00,22.55,22.58,22.53,22.58,23800.0,22.55,22.58,22.53,22.58,23800.0
2009-11-04 11:05:00,22.59,22.6,22.58,22.58,14400.0,22.59,22.6,22.58,22.58,14400.0
2009-11-04 11:10:00,22.58,22.6,22.58,22.59,5900.0,22.58,22.6,22.58,22.59,5900.0
2009-11-04 11:15:00,22.59,22.6,22.54,22.56,38200.0,22.59,22.6,22.54,22.56,38200.0
2009-11-04 11:20:00,22.56,22.59,22.55,22.59,6600.0,22.56,22.59,22.55,22.59,6600.0
2009-11-04 11:25:00,22.58,22.6,22.57,22.6,8100.0,22.58,22.6,22.57,22.6,8100.0
2009-11-04 11:30:00,22.59,22.61,22.58,22.61,13100.0,22.59,22.61,22.58,22.61,13100.0
2009-11-04 11:35:00,22.61,22.63,22.61,22.63,31500.0,22.61,22.63,22.61,22.63,31500.0
2009-11-04 11:40:00,22.63,22.65,22.63,22.65,15000.0,22.63,22.65,22.63,22.65,15000.0
2009-11-04 11:45:00,22.65,22.71,22.64,22.69,24400.0,22.65,22.71,22.64,22.69,24400.0
2009-11-04 11:50:00,22.68,22.71,22.67,22.7,20700.0,22.68,22.71,22.67,22.7,20700.0
2009-11-04 11:55:00,22.7,22.71,22.69,22.7,24800.0,22.7,22.71,22.69,22.7,24800.0
2009-11-04 12:00:00,22.7,22.77,22.7,22.77,73100.0,22.7,22.77,22.7,22.77,73100.0
2009-11-04 12:05:00,22.76,22.77,22.74,22.76,25200.0,22.76,22.77,22.74,22.76,25200.0
2009-11-04 12:10:00,22.77,22.77,22.74,22.75,51300.0,22.77,22.77,22.74,22.75,51300.0
2009-11-04 12:15:00,22.76,22.77,22.75,22.75,10000.0,22.76,22.77,22.75,22.75,10000.0
2009-11-04 12:20:00,22.75,22.76,22.75,22.76,8800.0,22.75,22.76,22.75,22.76,8800.0
2009-11-04 12:25:00,22.76,22.79,22.76,22.78,12300.0,22.76,22.79,22.76,22.78,12300.0
2009-11-04 12:30:00,22.78,22.78,22.76,22.77,7200.0,22.78,22.78,22.76,22.77,7200.0
2009-11-04 12:35:00,22.77,22.77,22.75,22.76,17800.0,22.77,22.77,22.75,22.76,17800.0
2009-11-04 12:40:00,22.76,22.77,22.74,22.74,7200.0,22.76,22.77,22.74,22.74,7200.0
2009-11-04 12:45:00,22.75,22.76,22.74,22.74,27600.0,22.75,22.76,22.74,22.74,27600.0
2009-11-04 12:50:00,22.75,22.75,22.73,22.74,13000.0,22.75,22.75,22.73,22.74,13000.0
2009-11-04 12:55:00,22.74,22.74,22.73,22.74,5100.0,22.74,22.74,22.73,22.74,5100.0
2009-11-04 13:00:00,22.73,22.76,22.73,22.76,11200.0,22.73,22.76,22.73,22.76,11200.0
2009-11-04 13:05:00,22.76,22.78,22.75,22.78,10200.0,22.76,22.78,22.75,22.78,10200.0
2009-11-04 13:10:00,22.78,22.78,22.78,22.78,1300.0,22.78,22.78,22.78,22.78,1300.0
2009-11-04 13:15:00,22.78,22.78,22.77,22.78,2800.0,22.78,22.78,22.77,22.78,2800.0
2009-11-04 13:20:00,22.78,22.78,22.75,22.75,14100.0,22.78,22.78,22.75,22.75,14100.0
2009-11-04 13:25:00,22.75,22.75,22.73,22.74,10400.0,22.75,22.75,22.73,22.74,10400.0
2009-11-04 13:30:00,22.74,22.74,22.73,22.73,2500.0,22.74,22.74,22.73,22.73,2500.0
2009-11-04 13:35:00,22.73,22.74,22.72,22.73,8700.0,22.73,22.74,22.72,22.73,8700.0
2009-11-04 13:40:00,22.73,22.73,22.72,22.72,3600.0,22.73,22.73,22.72,22.72,3600.0
2009-11-04 13:45:00,22.73,22.73,22.69,22.69,18000.0,22.73,22.73,22.69,22.69,18000.0
2009-11-04 13:50:00,22.69,22.7,22.69,22.7,3300.0,22.69,22.7,22.69,22.7,3300.0
2009-11-04 13:55:00,22.7,22.72,22.69,22.71,17600.0,22.7,22.72,22.69,22.71,17600.0
2009-11-04 14:00:00,22.7,22.7,22.66,22.66,15400.0,22.7,22.7,22.66,22.66,15400.0
2009-11-04 14:05:00,22.66,22.68,22.66,22.68,13900.0,22.66,22.68,22.66,22.68,13900.0
2009-11-04 14:10:00,22.67,22.68,22.67,22.67,8000.0,22.67,22.68,22.67,22.67,8000.0
2009-11-04 14:15:00,22.68,22.79,22.66,22.66,30000.0,22.68,22.79,22.66,22.66,30000.0
2009-11-04 14:20:00,22.67,22.77,22.66,22.7,27000.0,22.67,22.77,22.66,22.7,27000.0
2009-11-04 14:25:00,22.69,22.72,22.64,22.65,36000.0,22.69,22.72,22.64,22.65,36000.0
2009-11-04 14:30:00,22.65,22.79,22.64,22.78,26800.0,22.65,22.79,22.64,22.78,26800.0
2009-11-04 14:35:00,22.77,22.78,22.75,22.78,14300.0,22.77,22.78,22.75,22.78,14300.0
2009-11-04 14:40:00,22.78,22.88,22.78,22.81,23200.0,22.78,22.88,22.78,22.81,23200.0
2009-11-04 14:45:00,22.81,22.83,22.8,22.81,11900.0,22.81,22.83,22.8,22.81,11900.0
2009-11-04 14:50:00,22.82,22.82,22.78,22.78,14100.0,22.82,22.82,22.78,22.78,14100.0
2009-11-04 14:55:00,22.79,22.8,22.75,22.78,27900.0,22.79,22.8,22.75,22.78,27900.0
2009-11-04 15:00:00,22.78,22.78,22.7,22.71,16600.0,22.78,22.78,22.7,22.71,16600.0
2009-11-04 15:05:00,22.7,22.72,22.7,22.7,14500.0,22.7,22.72,22.7,22.7,14500.0
2009-11-04 15:10:00,22.71,22.77,22.69,22.74,28100.0,22.71,22.77,22.69,22.74,28100.0
2009-11-04 15:15:00,22.74,22.77,22.72,22.74,13900.0,22.74,22.77,22.72,22.74,13900.0
2009-11-04 15:20:00,22.73,22.75,22.73,22.75,11400.0,22.73,22.75,22.73,22.75,11400.0
2009-11-04 15:25:00,22.75,22.79,22.73,22.73,22600.0,22.75,22.79,22.73,22.73,22600.0
2009-11-04 15:30:00,22.74,22.74,22.68,22.68,18600.0,22.74,22.74,22.68,22.68,18600.0
2009-11-04 15:35:00,22.69,22.73,22.64,22.66,46600.0,22.69,22.73,22.64,22.66,46600.0
2009-11-04 15:40:00,22.66,22.67,22.64,22.66,46000.0,22.66,22.67,22.64,22.66,46000.0
2009-11-04 15:45:00,22.66,22.67,22.58,22.6,56900.0,22.66,22.67,22.58,22.6,56900.0
2009-11-04 15:50:00,22.6,22.6,22.56,22.59,55100.0,22.6,22.6,22.56,22.59,55100.0
2009-11-04 15:55:00,22.59,22.6,22.55,22.55,75600.0,22.59,22.6,22.55,22.55,75600.0
2009-11-05 09:30:00,22.75,22.88,22.72,22.77,12000.0,22.75,22.88,22.72,22.77,12000.0
2009-11-05 09:35:00,22.79,22.84,22.76,22.78,9100.0,22.79,22.84,22.76,22.78,9100.0
2009-11-05 09:40:00,22.78,22.78,22.72,22.72,11300.0,22.78,22.78,22.72,22.72,11300.0
2009-11-05 09:45:00,22.72,22.78,22.71,22.77,11600.0,22.72,22.78,22.71,22.77,11600.0
2009-11-05 09:50:00,22.76,22.82,22.76,22.82,5000.0,22.76,22.82,22.76,22.82,5000.0
2009-11-05 09:55:00,22.82,22.85,22.82,22.83,7000.0,22.82,22.85,22.82,22.83,7000.0
2009-11-05 10:00:00,22.84,22.91,22.84,22.89,17300.0,22.84,22.91,22.84,22.89,17300.0
2009-11-05 10:05:00,22.9,22.92,22.9,22.9,16400.0,22.9,22.92,22.9,22.9,16400.0
2009-11-05 10:10:00,22.91,22.92,22.89,22.9,10200.0,22.91,22.92,22.89,22.9,10200.0
2009-11-05 10:15:00,22.9,22.94,22.89,22.94,13700.0,22.9,22.94,22.89,22.94,13700.0
2009-11-05 10:20:00,22.94,22.99,22.94,22.97,11900.0,22.94,22.99,22.94,22.97,11900.0
2009-11-05 10:25:00,22.96,22.96,22.93,22.95,7400.0,22.96,22.96,22.93,22.95,7400.0
2009-11-05 10:30:00,22.94,22.99,22.94,22.97,4200.0,22.94,22.99,22.94,22.97,4200.0
2009-11-05 10:35:00,22.96,23.0,22.96,22.99,12500.0,22.96,23.0,22.96,22.99,12500.0
2009-11-05 10:40:00,23.0,23.0,22.99,22.99,2500.0,23.0,23.0,22.99,22.99,2500.0
2009-11-05 10:45:00,22.99,23.06,22.99,23.06,10800.0,22.99,23.06,22.99,23.06,10800.0
2009-11-05 10:50:00,23.05,23.07,23.05,23.06,6700.0,23.05,23.07,23.05,23.06,6700.0
2009-11-05 10:55:00,23.06,23.07,23.06,23.06,6100.0,23.06,23.07,23.06,23.06,6100.0
2009-11-05 11:00:00,23.06,23.07,23.03,23.05,12700.0,23.06,23.07,23.03,23.05,12700.0
2009-11-05 11:05:00,23.04,23.07,23.04,23.06,5600.0,23.04,23.07,23.04,23.06,5600.0
2009-11-05 11:10:00,23.06,23.07,23.04,23.06,9400.0,23.06,23.07,23.04,23.06,9400.0
2009-11-05 11:15:00,23.07,23.08,23.02,23.02,8200.0,23.07,23.08,23.02,23.02,8200.0
2009-11-05 11:20:00,23.01,23.02,23.0,23.01,3800.0,23.01,23.02,23.0,23.01,3800.0
2009-11-05 11:25:00,23.01,23.03,23.01,23.03,3700.0,23.01,23.03,23.01,23.03,3700.0
2009-11-05 11:30:00,23.02,23.05,23.02,23.04,4300.0,23.02,23.05,23.02,23.04,4300.0
2009-11-05 11:35:00,23.04,23.06,23.04,23.06,3100.0,23.04,23.06,23.04,23.06,3100.0
2009-11-05 11:40:00,23.05,23.06,23.02,23.02,9700.0,23.05,23.06,23.02,23.02,9700.0
2009-11-05 11:45:00,23.02,23.02,22.98,22.98,13000.0,23.02,23.02,22.98,22.98,13000.0
2009-11-05 11:50:00,22.98,23.0,22.97,22.99,11400.0,22.98,23.0,22.97,22.99,11400.0
2009-11-05 11:55:00,22.99,23.0,22.99,23.0,3900.0,22.99,23.0,22.99,23.0,3900.0
2009-11-05 12:00:00,22.99,23.01,22.98,22.98,7200.0,22.99,23.01,22.98,22.98,7200.0
2009-11-05 12:05:00,22.98,22.99,22.93,22.93,31000.0,22.98,22.99,22.93,22.93,31000.0
2009-11-05 12:10:00,22.94,22.99,22.93,22.99,31800.0,22.94,22.99,22.93,22.99,31800.0
2009-11-05 12:15:00,22.99,23.01,22.96,23.01,38300.0,22.99,23.01,22.96,23.01,38300.0
2009-11-05 12:20:00,23.0,23.03,22.98,22.99,10300.0,23.0,23.03,22.98,22.99,10300.0
2009-11-05 12:25:00,22.98,22.99,22.97,22.98,9000.0,22.98,22.99,22.97,22.98,9000.0
2009-11-05 12:30:00,22.98,23.02,22.97,23.01,11000.0,22.98,23.02,22.97,23.01,11000.0
2009-11-05 12:35:00,23.01,23.02,23.0,23.02,8300.0,23.01,23.02,23.0,23.02,8300.0
2009-11-05 12:40:00,23.01,23.02,23.0,23.02,2600.0,23.01,23.02,23.0,23.02,2600.0
2009-11-05 12:45:00,23.02,23.06,23.02,23.05,6200.0,23.02,23.06,23.02,23.05,6200.0
2009-11-05 12:50:00,23.05,23.06,23.02,23.03,5700.0,23.05,23.06,23.02,23.03,5700.0
2009-11-05 12:55:00,23.02,23.05,23.0,23.05,11100.0,23.02,23.05,23.0,23.05,11100.0
2009-11-05 13:00:00,23.04,23.05,23.04,23.04,2300.0,23.04,23.05,23.04,23.04,2300.0
2009-11-05 13:05:00,23.04,23.04,23.01,23.01,12400.0,23.04,23.04,23.01,23.01,12400.0
2009-11-05 13:10:00,23.01,23.06,23.01,23.04,9400.0,23.01,23.06,23.01,23.04,9400.0
2009-11-05 13:15:00,23.05,23.07,23.05,23.07,14300.0,23.05,23.07,23.05,23.07,14300.0
2009-11-05 13:20:00,23.06,23.07,23.03,23.03,4100.0,23.06,23.07,23.03,23.03,4100.0
2009-11-05 13:25:00,23.04,23.04,23.02,23.02,2100.0,23.04,23.04,23.02,23.02,2100.0
2009-11-05 13:30:00,23.03,23.03,23.01,23.02,6300.0,23.03,23.03,23.01,23.02,6300.0
2009-11-05 13:35:00,23.01,23.06,23.01,23.05,10500.0,23.01,23.06,23.01,23.05,10500.0
2009-11-05 13:40:00,23.05,23.07,23.05,23.07,3000.0,23.05,23.07,23.05,23.07,3000.0
2009-11-05 13:45:00,23.06,23.09,23.06,23.08,2700.0,23.06,23.09,23.06,23.08,2700.0
2009-11-05 13:50:00,23.08,23.08,23.05,23.05,18600.0,23.08,23.08,23.05,23.05,18600.0
2009-11-05 13:55:00,23.05,23.08,23.05,23.06,6800.0,23.05,23.08,23.05,23.06,6800.0
2009-11-05 14:00:00,23.06,23.08,23.06,23.06,5100.0,23.06,23.08,23.06,23.06,5100.0
2009-11-05 14:05:00,23.06,23.06,23.05,23.06,23600.0,23.06,23.06,23.05,23.06,23600.0
2009-11-05 14:10:00,23.05,23.07,23.05,23.06,14200.0,23.05,23.07,23.05,23.06,14200.0
2009-11-05 14:15:00,23.06,23.07,23.06,23.07,2700.0,23.06,23.07,23.06,23.07,2700.0
2009-11-05 14:20:00,23.06,23.08,23.06,23.06,12500.0,23.06,23.08,23.06,23.06,12500.0
2009-11-05 14:25:00,23.06,23.09,23.06,23.07,5700.0,23.06,23.09,23.06,23.07,5700.0
2009-11-05 14:30:00,23.08,23.08,23.06,23.06,4100.0,23.08,23.08,23.06,23.06,4100.0
2009-11-05 14:35:00,23.06,23.08,23.06,23.07,21100.0,23.06,23.08,23.06,23.07,21100.0
2009-11-05 14:40:00,23.06,23.08,23.06,23.08,4500.0,23.06,23.08,23.06,23.08,4500.0
2009-11-05 14:45:00,23.08,23.09,23.07,23.09,5100.0,23.08,23.09,23.07,23.09,5100.0
2009-11-05 14:50:00,23.09,23.1,23.08,23.08,12100.0,23.09,23.1,23.08,23.08,12100.0
2009-11-05 14:55:00,23.08,23.09,23.08,23.08,3200.0,23.08,23.09,23.08,23.08,3200.0
2009-11-05 15:00:00,23.08,23.09,23.08,23.08,15200.0,23.08,23.09,23.08,23.08,15200.0
2009-11-05 15:05:00,23.08,23.09,23.07,23.09,10700.0,23.08,23.09,23.07,23.09,10700.0
2009-11-05 15:10:00,23.08,23.09,23.08,23.09,5400.0,23.08,23.09,23.08,23.09,5400.0
2009-11-05 15:15:00,23.09,23.09,23.08,23.09,12100.0,23.09,23.09,23.08,23.09,12100.0
2009-11-05 15:20:00,23.09,23.09,23.08,23.08,12700.0,23.09,23.09,23.08,23.08,12700.0
2009-11-05 15:25:00,23.08,23.09,23.07,23.08,6500.0,23.08,23.09,23.07,23.08,6500.0
2009-11-05 15:30:00,23.08,23.09,23.08,23.08,8100.0,23.08,23.09,23.08,23.08,8100.0
2009-11-05 15:35:00,23.08,23.09,23.07,23.07,13100.0,23.08,23.09,23.07,23.07,13100.0
2009-11-05 15:40:00,23.08,23.09,23.08,23.08,14000.0,23.08,23.09,23.08,23.08,14000.0
2009-11-05 15:45:00,23.08,23.09,23.06,23.08,39100.0,23.08,23.09,23.06,23.08,39100.0
2009-11-05 15:50:00,23.09,23.12,23.09,23.11,55500.0,23.09,23.12,23.09,23.11,55500.0
2009-11-05 15:55:00,23.11,23.14,23.1,23.14,50700.0,23.11,23.14,23.1,23.14,50700.0
2009-11-06 09:30:00,22.92,23.05,22.91,22.99,15000.0,22.92,23.05,22.91,22.99,15000.0
2009-11-06 09:35:00,23.0,23.07,23.0,23.01,20800.0,23.0,23.07,23.0,23.01,20800.0
2009-11-06 09:40:00,23.01,23.14,23.01,23.1,11600.0,23.01,23.14,23.01,23.1,11600.0
2009-11-06 09:45:00,23.1,23.16,23.1,23.14,17800.0,23.1,23.16,23.1,23.14,17800.0
2009-11-06 09:50:00,23.14,23.19,23.14,23.14,26400.0,23.14,23.19,23.14,23.14,26400.0
2009-11-06 09:55:00,23.15,23.19,23.15,23.16,15800.0,23.15,23.19,23.15,23.16,15800.0
2009-11-06 10:00:00,23.17,23.22,23.16,23.2,18200.0,23.17,23.22,23.16,23.2,18200.0
2009-11-06 10:05:00,23.2,23.22,23.16,23.17,11000.0,23.2,23.22,23.16,23.17,11000.0
2009-11-06 10:10:00,23.17,23.2,23.15,23.19,8700.0,23.17,23.2,23.15,23.19,8700.0
2009-11-06 10:15:00,23.19,23.22,23.17,23.17,10200.0,23.19,23.22,23.17,23.17,10200.0
2009-11-06 10:20:00,23.17,23.17,23.13,23.13,7300.0,23.17,23.17,23.13,23.13,7300.0
2009-11-06 10:25:00,23.13,23.14,23.04,23.04,12700.0,23.13,23.14,23.04,23.04,12700.0
2009-11-06 10:30:00,23.04,23.05,23.01,23.04,21600.0,23.04,23.05,23.01,23.04,21600.0
2009-11-06 10:35:00,23.04,23.05,23.01,23.05,16900.0,23.04,23.05,23.01,23.05,16900.0
2009-11-06 10:40:00,23.05,23.07,23.04,23.04,10800.0,23.05,23.07,23.04,23.04,10800.0
2009-11-06 10:45:00,23.04,23.1,23.02,23.1,13900.0,23.04,23.1,23.02,23.1,13900.0
2009-11-06 10:50:00,23.09,23.1,23.05,23.1,7300.0,23.09,23.1,23.05,23.1,7300.0
2009-11-06 10:55:00,23.09,23.1,23.07,23.1,13700.0,23.09,23.1,23.07,23.1,13700.0
2009-11-06 11:00:00,23.1,23.1,23.04,23.07,10100.0,23.1,23.1,23.04,23.07,10100.0
2009-11-06 11:05:00,23.08,23.12,23.06,23.12,7400.0,23.08,23.12,23.06,23.12,7400.0
2009-11-06 11:10:00,23.11,23.11,23.08,23.09,12000.0,23.11,23.11,23.08,23.09,12000.0
2009-11-06 11:15:00,23.1,23.12,23.09,23.11,6900.0,23.1,23.12,23.09,23.11,6900.0
2009-11-06 11:20:00,23.11,23.11,23.04,23.05,9200.0,23.11,23.11,23.04,23.05,9200.0
2009-11-06 11:25:00,23.04,23.08,23.02,23.08,7600.0,23.04,23.08,23.02,23.08,7600.0
2009-11-06 11:30:00,23.08,23.11,23.07,23.08,6600.0,23.08,23.11,23.07,23.08,6600.0
2009-11-06 11:35:00,23.08,23.08,23.06,23.06,12000.0,23.08,23.08,23.06,23.06,12000.0
2009-11-06 11:40:00,23.05,23.11,23.05,23.09,14600.0,23.05,23.11,23.05,23.09,14600.0
2009-11-06 11:45:00,23.09,23.09,23.04,23.04,6500.0,23.09,23.09,23.04,23.04,6500.0
2009-11-06 11:50:00,23.04,23.06,23.04,23.05,9100.0,23.04,23.06,23.04,23.05,9100.0
2009-11-06 11:55:00,23.05,23.05,23.03,23.04,6400.0,23.05,23.05,23.03,23.04,6400.0
2009-11-06 12:00:00,23.05,23.08,23.05,23.05,6300.0,23.05,23.08,23.05,23.05,6300.0
2009-11-06 12:05:00,23.05,23.07,23.05,23.07,3700.0,23.05,23.07,23.05,23.07,3700.0
2009-11-06 12:10:00,23.07,23.1,23.07,23.08,13700.0,23.07,23.1,23.07,23.08,13700.0
2009-11-06 12:15:00,23.08,23.08,23.07,23.07,5600.0,23.08,23.08,23.07,23.07,5600.0
2009-11-06 12:20:00,23.07,23.08,23.07,23.07,4100.0,23.07,23.08,23.07,23.07,4100.0
2009-11-06 12:25:00,23.08,23.1,23.07,23.08,6700.0,23.08,23.1,23.07,23.08,6700.0
2009-11-06 12:30:00,23.08,23.09,23.08,23.08,5400.0,23.08,23.09,23.08,23.08,5400.0
2009-11-06 12:35:00,23.09,23.1,23.07,23.08,21000.0,23.09,23.1,23.07,23.08,21000.0
2009-11-06 12:40:00,23.09,23.1,23.08,23.08,8900.0,23.09,23.1,23.08,23.08,8900.0
2009-11-06 12:45:00,23.08,23.11,23.07,23.08,8500.0,23.08,23.11,23.07,23.08,8500.0
2009-11-06 12:50:00,23.08,23.11,23.07,23.08,13300.0,23.08,23.11,23.07,23.08,13300.0
2009-11-06 12:55:00,23.08,23.11,23.08,23.08,2700.0,23.08,23.11,23.08,23.08,2700.0
2009-11-06 13:00:00,23.09,23.09,23.06,23.06,5100.0,23.09,23.09,23.06,23.06,5100.0
2009-11-06 13:05:00,23.07,23.09,23.07,23.09,3700.0,23.07,23.09,23.07,23.09,3700.0
2009-11-06 13:10:00,23.08,23.09,23.07,23.09,4100.0,23.08,23.09,23.07,23.09,4100.0
2009-11-06 13:15:00,23.1,23.12,23.09,23.11,4300.0,23.1,23.12,23.09,23.11,4300.0
2009-11-06 13:20:00,23.12,23.13,23.1,23.11,12600.0,23.12,23.13,23.1,23.11,12600.0
2009-11-06 13:25:00,23.11,23.11,23.09,23.11,6900.0,23.11,23.11,23.09,23.11,6900.0
2009-11-06 13:30:00,23.11,23.13,23.11,23.13,4200.0,23.11,23.13,23.11,23.13,4200.0
2009-11-06 13:35:00,23.13,23.15,23.12,23.12,8000.0,23.13,23.15,23.12,23.12,8000.0
2009-11-06 13:40:00,23.12,23.12,23.09,23.1,11100.0,23.12,23.12,23.09,23.1,11100.0
2009-11-06 13:45:00,23.11,23.11,23.08,23.09,12000.0,23.11,23.11,23.08,23.09,12000.0
2009-11-06 13:50:00,23.08,23.11,23.08,23.1,5200.0,23.08,23.11,23.08,23.1,5200.0
2009-11-06 13:55:00,23.1,23.1,23.09,23.09,9300.0,23.1,23.1,23.09,23.09,9300.0
2009-11-06 14:00:00,23.09,23.12,23.09,23.12,8000.0,23.09,23.12,23.09,23.12,8000.0
2009-11-06 14:05:00,23.12,23.12,23.08,23.1,12700.0,23.12,23.12,23.08,23.1,12700.0
2009-11-06 14:10:00,23.1,23.1,23.08,23.08,9100.0,23.1,23.1,23.08,23.08,9100.0
2009-11-06 14:15:00,23.09,23.09,23.08,23.08,3600.0,23.09,23.09,23.08,23.08,3600.0
2009-11-06 14:20:00,23.09,23.12,23.08,23.11,12600.0,23.09,23.12,23.08,23.11,12600.0
2009-11-06 14:25:00,23.12,23.14,23.1,23.1,7900.0,23.12,23.14,23.1,23.1,7900.0
2009-11-06 14:30:00,23.1,23.11,23.1,23.1,2900.0,23.1,23.11,23.1,23.1,2900.0
2009-11-06 14:35:00,23.1,23.11,23.1,23.1,4100.0,23.1,23.11,23.1,23.1,4100.0
2009-11-06 14:40:00,23.1,23.12,23.1,23.1,9000.0,23.1,23.12,23.1,23.1,9000.0
2009-11-06 14:45:00,23.1,23.1,23.08,23.08,13700.0,23.1,23.1,23.08,23.08,13700.0
2009-11-06 14:50:00,23.08,23.1,23.08,23.08,9700.0,23.08,23.1,23.08,23.08,9700.0
2009-11-06 14:55:00,23.08,23.08,23.05,23.06,42700.0,23.08,23.08,23.05,23.06,42700.0
2009-11-06 15:00:00,23.05,23.06,23.04,23.05,22800.0,23.05,23.06,23.04,23.05,22800.0
2009-11-06 15:05:00,23.05,23.06,23.04,23.05,22600.0,23.05,23.06,23.04,23.05,22600.0
2009-11-06 15:10:00,23.06,23.06,23.04,23.04,20500.0,23.06,23.06,23.04,23.04,20500.0
2009-11-06 15:15:00,23.04,23.05,23.03,23.04,11200.0,23.04,23.05,23.03,23.04,11200.0
2009-11-06 15:20:00,23.04,23.06,23.03,23.05,16600.0,23.04,23.06,23.03,23.05,16600.0
2009-11-06 15:25:00,23.05,23.07,23.05,23.07,5300.0,23.05,23.07,23.05,23.07,5300.0
2009-11-06 15:30:00,23.07,23.07,23.04,23.05,18000.0,23.07,23.07,23.04,23.05,18000.0
2009-11-06 15:35:00,23.05,23.1,23.05,23.07,14800.0,23.05,23.1,23.05,23.07,14800.0
2009-11-06 15:40:00,23.08,23.08,23.07,23.08,10600.0,23.08,23.08,23.07,23.08,10600.0
2009-11-06 15:45:00,23.08,23.09,23.06,23.07,29700.0,23.08,23.09,23.06,23.07,29700.0
2009-11-06 15:50:00,23.08,23.09,23.07,23.08,13500.0,23.08,23.09,23.07,23.08,13500.0
2009-11-06 15:55:00,23.08,23.09,23.05,23.08,42700.0,23.08,23.09,23.05,23.08,42700.0
2009-11-09 09:30:00,23.18,23.2,23.12,23.13,13500.0,23.18,23.2,23.12,23.13,13500.0
2009-11-09 09:35:00,23.15,23.18,23.13,23.18,10200.0,23.15,23.18,23.13,23.18,10200.0
2009-11-09 09:40:00,23.18,23.19,23.16,23.17,15600.0,23.18,23.19,23.16,23.17,15600.0
2009-11-09 09:45:00,23.18,23.19,23.17,23.17,5600.0,23.18,23.19,23.17,23.17,5600.0
2009-11-09 09:50:00,23.17,23.23,23.17,23.23,14000.0,23.17,23.23,23.17,23.23,14000.0
2009-11-09 09:55:00,23.22,23.23,23.21,23.23,7300.0,23.22,23.23,23.21,23.23,7300.0
2009-11-09 10:00:00,23.23,23.31,23.23,23.3,17200.0,23.23,23.31,23.23,23.3,17200.0
2009-11-09 10:05:00,23.31,23.37,23.31,23.37,12400.0,23.31,23.37,23.31,23.37,12400.0
2009-11-09 10:10:00,23.38,23.42,23.37,23.38,19000.0,23.38,23.42,23.37,23.38,19000.0
2009-11-09 10:15:00,23.38,23.39,23.37,23.39,7700.0,23.38,23.39,23.37,23.39,7700.0
2009-11-09 10:20:00,23.38,23.39,23.35,23.35,11400.0,23.38,23.39,23.35,23.35,11400.0
2009-11-09 10:25:00,23.35,23.37,23.33,23.37,19700.0,23.35,23.37,23.33,23.37,19700.0
2009-11-09 10:30:00,23.36,23.37,23.33,23.35,12600.0,23.36,23.37,23.33,23.35,12600.0
2009-11-09 10:35:00,23.35,23.36,23.35,23.36,5800.0,23.35,23.36,23.35,23.36,5800.0
2009-11-09 10:40:00,23.36,23.37,23.35,23.37,9600.0,23.36,23.37,23.35,23.37,9600.0
2009-11-09 10:45:00,23.37,23.38,23.36,23.37,4300.0,23.37,23.38,23.36,23.37,4300.0
2009-11-09 10:50:00,23.37,23.37,23.35,23.37,12100.0,23.37,23.37,23.35,23.37,12100.0
2009-11-09 10:55:00,23.36,23.39,23.36,23.37,11500.0,23.36,23.39,23.36,23.37,11500.0
2009-11-09 11:00:00,23.37,23.37,23.35,23.35,10500.0,23.37,23.37,23.35,23.35,10500.0
2009-11-09 11:05:00,23.35,23.38,23.35,23.36,11200.0,23.35,23.38,23.35,23.36,11200.0
2009-11-09 11:10:00,23.35,23.36,23.35,23.36,5800.0,23.35,23.36,23.35,23.36,5800.0
2009-11-09 11:15:00,23.35,23.4,23.35,23.38,11100.0,23.35,23.4,23.35,23.38,11100.0
2009-11-09 11:20:00,23.39,23.39,23.36,23.37,7000.0,23.39,23.39,23.36,23.37,7000.0
2009-11-09 11:25:00,23.38,23.38,23.37,23.38,5400.0,23.38,23.38,23.37,23.38,5400.0
2009-11-09 11:30:00,23.39,23.39,23.35,23.35,7300.0,23.39,23.39,23.35,23.35,7300.0
2009-11-09 11:35:00,23.36,23.37,23.34,23.37,16800.0,23.36,23.37,23.34,23.37,16800.0
2009-11-09 11:40:00,23.37,23.37,23.36,23.36,1600.0,23.37,23.37,23.36,23.36,1600.0
2009-11-09 11:45:00,23.36,23.4,23.35,23.39,6800.0,23.36,23.4,23.35,23.39,6800.0
2009-11-09 11:50:00,23.39,23.39,23.35,23.35,7400.0,23.39,23.39,23.35,23.35,7400.0
2009-11-09 11:55:00,23.35,23.36,23.34,23.36,9500.0,23.35,23.36,23.34,23.36,9500.0
2009-11-09 12:00:00,23.35,23.36,23.33,23.36,20100.0,23.35,23.36,23.33,23.36,20100.0
2009-11-09 12:05:00,23.36,23.36,23.35,23.36,4200.0,23.36,23.36,23.35,23.36,4200.0
2009-11-09 12:10:00,23.36,23.36,23.35,23.36,2400.0,23.36,23.36,23.35,23.36,2400.0
2009-11-09 12:15:00,23.35,23.36,23.35,23.35,9900.0,23.35,23.36,23.35,23.35,9900.0
2009-11-09 12:20:00,23.35,23.36,23.35,23.35,19700.0,23.35,23.36,23.35,23.35,19700.0
2009-11-09 12:25:00,23.35,23.36,23.35,23.35,11500.0,23.35,23.36,23.35,23.35,11500.0
2009-11-09 12:30:00,23.35,23.36,23.34,23.35,8200.0,23.35,23.36,23.34,23.35,8200.0
2009-11-09 12:35:00,23.35,23.39,23.35,23.39,21700.0,23.35,23.39,23.35,23.39,21700.0
2009-11-09 12:40:00,23.39,23.4,23.38,23.4,8100.0,23.39,23.4,23.38,23.4,8100.0
2009-11-09 12:45:00,23.39,23.43,23.39,23.41,12800.0,23.39,23.43,23.39,23.41,12800.0
2009-11-09 12:50:00,23.41,23.43,23.41,23.43,8900.0,23.41,23.43,23.41,23.43,8900.0
2009-11-09 12:55:00,23.43,23.44,23.42,23.43,4100.0,23.43,23.44,23.42,23.43,4100.0
2009-11-09 13:00:00,23.43,23.44,23.4,23.42,19300.0,23.43,23.44,23.4,23.42,19300.0
2009-11-09 13:05:00,23.43,23.45,23.43,23.43,19100.0,23.43,23.45,23.43,23.43,19100.0
2009-11-09 13:10:00,23.43,23.44,23.42,23.44,7900.0,23.43,23.44,23.42,23.44,7900.0
2009-11-09 13:15:00,23.43,23.44,23.41,23.41,15100.0,23.43,23.44,23.41,23.41,15100.0
2009-11-09 13:20:00,23.41,23.42,23.41,23.41,1900.0,23.41,23.42,23.41,23.41,1900.0
2009-11-09 13:25:00,23.41,23.43,23.41,23.43,3400.0,23.41,23.43,23.41,23.43,3400.0
2009-11-09 13:30:00,23.43,23.43,23.42,23.42,18600.0,23.43,23.43,23.42,23.42,18600.0
2009-11-09 13:35:00,23.42,23.47,23.42,23.46,14300.0,23.42,23.47,23.42,23.46,14300.0
2009-11-09 13:40:00,23.46,23.48,23.44,23.47,15700.0,23.46,23.48,23.44,23.47,15700.0
2009-11-09 13:45:00,23.47,23.5,23.47,23.48,37800.0,23.47,23.5,23.47,23.48,37800.0
2009-11-09 13:50:00,23.49,23.49,23.46,23.46,8200.0,23.49,23.49,23.46,23.46,8200.0
2009-11-09 13:55:00,23.46,23.47,23.45,23.46,5800.0,23.46,23.47,23.45,23.46,5800.0
2009-11-09 14:00:00,23.46,23.46,23.44,23.45,21400.0,23.46,23.46,23.44,23.45,21400.0
2009-11-09 14:05:00,23.45,23.46,23.43,23.43,7900.0,23.45,23.46,23.43,23.43,7900.0
2009-11-09 14:10:00,23.43,23.44,23.43,23.44,3000.0,23.43,23.44,23.43,23.44,3000.0
2009-11-09 14:15:00,23.44,23.44,23.42,23.42,10500.0,23.44,23.44,23.42,23.42,10500.0
2009-11-09 14:20:00,23.42,23.43,23.42,23.43,12000.0,23.42,23.43,23.42,23.43,12000.0
2009-11-09 14:25:00,23.43,23.45,23.42,23.43,9100.0,23.43,23.45,23.42,23.43,9100.0
2009-11-09 14:30:00,23.44,23.46,23.44,23.46,20400.0,23.44,23.46,23.44,23.46,20400.0
2009-11-09 14:35:00,23.46,23.46,23.44,23.45,5000.0,23.46,23.46,23.44,23.45,5000.0
2009-11-09 14:40:00,23.46,23.47,23.45,23.46,5900.0,23.46,23.47,23.45,23.46,5900.0
2009-11-09 14:45:00,23.45,23.47,23.44,23.44,12500.0,23.45,23.47,23.44,23.44,12500.0
2009-11-09 14:50:00,23.44,23.46,23.44,23.45,14600.0,23.44,23.46,23.44,23.45,14600.0
2009-11-09 14:55:00,23.46,23.46,23.44,23.45,11600.0,23.46,23.46,23.44,23.45,11600.0
2009-11-09 15:00:00,23.45,23.47,23.44,23.45,23700.0,23.45,23.47,23.44,23.45,23700.0
2009-11-09 15:05:00,23.45,23.46,23.43,23.45,26600.0,23.45,23.46,23.43,23.45,26600.0
2009-11-09 15:10:00,23.45,23.46,23.45,23.46,3100.0,23.45,23.46,23.45,23.46,3100.0
2009-11-09 15:15:00,23.45,23.46,23.45,23.46,7200.0,23.45,23.46,23.45,23.46,7200.0
2009-11-09 15:20:00,23.46,23.48,23.45,23.47,8800.0,23.46,23.48,23.45,23.47,8800.0
2009-11-09 15:25:00,23.47,23.48,23.45,23.45,20000.0,23.47,23.48,23.45,23.45,20000.0
2009-11-09 15:30:00,23.45,23.46,23.44,23.45,10700.0,23.45,23.46,23.44,23.45,10700.0
2009-11-09 15:35:00,23.45,23.45,23.43,23.43,13100.0,23.45,23.45,23.43,23.43,13100.0
2009-11-09 15:40:00,23.43,23.45,23.43,23.43,8200.0,23.43,23.45,23.43,23.43,8200.0
2009-11-09 15:45:00,23.43,23.45,23.41,23.41,43300.0,23.43,23.45,23.41,23.41,43300.0
2009-11-09 15:50:00,23.41,23.5,23.41,23.48,57700.0,23.41,23.5,23.41,23.48,57700.0
2009-11-09 15:55:00,23.49,23.53,23.48,23.52,86300.0,23.49,23.53,23.48,23.52,86300.0
2009-11-10 09:30:00,23.5,23.5,23.34,23.37,37600.0,23.5,23.5,23.34,23.37,37600.0
2009-11-10 09:35:00,23.36,23.39,23.36,23.38,15200.0,23.36,23.39,23.36,23.38,15200.0
2009-11-10 09:40:00,23.37,23.42,23.37,23.41,6100.0,23.37,23.42,23.37,23.41,6100.0
2009-11-10 09:45:00,23.42,23.44,23.42,23.43,6800.0,23.42,23.44,23.42,23.43,6800.0
2009-11-10 09:50:00,23.43,23.46,23.43,23.46,10600.0,23.43,23.46,23.43,23.46,10600.0
2009-11-10 09:55:00,23.46,23.47,23.42,23.43,9300.0,23.46,23.47,23.42,23.43,9300.0
2009-11-10 10:00:00,23.42,23.44,23.41,23.43,11400.0,23.42,23.44,23.41,23.43,11400.0
2009-11-10 10:05:00,23.43,23.45,23.4,23.44,14000.0,23.43,23.45,23.4,23.44,14000.0
2009-11-10 10:10:00,23.44,23.52,23.44,23.49,16600.0,23.44,23.52,23.44,23.49,16600.0
2009-11-10 10:15:00,23.49,23.49,23.41,23.41,23100.0,23.49,23.49,23.41,23.41,23100.0
2009-11-10 10:20:00,23.41,23.42,23.39,23.4,39500.0,23.41,23.42,23.39,23.4,39500.0
2009-11-10 10:25:00,23.4,23.4,23.39,23.4,9200.0,23.4,23.4,23.39,23.4,9200.0
2009-11-10 10:30:00,23.4,23.41,23.38,23.39,19900.0,23.4,23.41,23.38,23.39,19900.0
2009-11-10 10:35:00,23.38,23.39,23.36,23.36,14700.0,23.38,23.39,23.36,23.36,14700.0
2009-11-10 10:40:00,23.36,23.38,23.36,23.36,8400.0,23.36,23.38,23.36,23.36,8400.0
2009-11-10 10:45:00,23.37,23.37,23.32,23.32,21100.0,23.37,23.37,23.32,23.32,21100.0
2009-11-10 10:50:00,23.32,23.34,23.32,23.34,14500.0,23.32,23.34,23.32,23.34,14500.0
2009-11-10 10:55:00,23.34,23.36,23.32,23.32,13500.0,23.34,23.36,23.32,23.32,13500.0
2009-11-10 11:00:00,23.32,23.33,23.29,23.29,21100.0,23.32,23.33,23.29,23.29,21100.0
2009-11-10 11:05:00,23.29,23.3,23.23,23.24,38400.0,23.29,23.3,23.23,23.24,38400.0
2009-11-10 11:10:00,23.24,23.27,23.24,23.26,38000.0,23.24,23.27,23.24,23.26,38000.0
2009-11-10 11:15:00,23.26,23.28,23.25,23.25,12400.0,23.26,23.28,23.25,23.25,12400.0
2009-11-10 11:20:00,23.25,23.3,23.25,23.3,16600.0,23.25,23.3,23.25,23.3,16600.0
2009-11-10 11:25:00,23.29,23.3,23.27,23.27,9200.0,23.29,23.3,23.27,23.27,9200.0
2009-11-10 11:30:00,23.27,23.31,23.27,23.28,30300.0,23.27,23.31,23.27,23.28,30300.0
2009-11-10 11:35:00,23.28,23.36,23.28,23.33,13100.0,23.28,23.36,23.28,23.33,13100.0
2009-11-10 11:40:00,23.33,23.35,23.33,23.34,10900.0,23.33,23.35,23.33,23.34,10900.0
2009-11-10 11:45:00,23.34,23.35,23.33,23.34,6600.0,23.34,23.35,23.33,23.34,6600.0
2009-11-10 11:50:00,23.33,23.33,23.3,23.3,14700.0,23.33,23.33,23.3,23.3,14700.0
2009-11-10 11:55:00,23.3,23.3,23.28,23.28,11900.0,23.3,23.3,23.28,23.28,11900.0
2009-11-10 12:00:00,23.27,23.29,23.25,23.29,16600.0,23.27,23.29,23.25,23.29,16600.0
2009-11-10 12:05:00,23.29,23.33,23.29,23.33,13700.0,23.29,23.33,23.29,23.33,13700.0
2009-11-10 12:10:00,23.32,23.35,23.32,23.34,12300.0,23.32,23.35,23.32,23.34,12300.0
2009-11-10 12:15:00,23.34,23.35,23.34,23.34,17900.0,23.34,23.35,23.34,23.34,17900.0
2009-11-10 12:20:00,23.35,23.37,23.34,23.34,22200.0,23.35,23.37,23.34,23.34,22200.0
2009-11-10 12:25:00,23.34,23.37,23.31,23.33,38600.0,23.34,23.37,23.31,23.33,38600.0
2009-11-10 12:30:00,23.33,23.35,23.32,23.34,9700.0,23.33,23.35,23.32,23.34,9700.0
2009-11-10 12:35:00,23.35,23.38,23.35,23.37,5300.0,23.35,23.38,23.35,23.37,5300.0
2009-11-10 12:40:00,23.38,23.38,23.36,23.37,2800.0,23.38,23.38,23.36,23.37,2800.0
2009-11-10 12:45:00,23.37,23.37,23.32,23.33,25100.0,23.37,23.37,23.32,23.33,25100.0
2009-11-10 12:50:00,23.34,23.35,23.34,23.34,3900.0,23.34,23.35,23.34,23.34,3900.0
2009-11-10 12:55:00,23.34,23.39,23.34,23.37,5600.0,23.34,23.39,23.34,23.37,5600.0
2009-11-10 13:00:00,23.37,23.38,23.37,23.37,8200.0,23.37,23.38,23.37,23.37,8200.0
2009-11-10 13:05:00,23.37,23.38,23.37,23.38,5800.0,23.37,23.38,23.37,23.38,5800.0
2009-11-10 13:10:00,23.38,23.39,23.35,23.35,7000.0,23.38,23.39,23.35,23.35,7000.0
2009-11-10 13:15:00,23.35,23.38,23.34,23.37,4300.0,23.35,23.38,23.34,23.37,4300.0
2009-11-10 13:20:00,23.37,23.37,23.35,23.35,7300.0,23.37,23.37,23.35,23.35,7300.0
2009-11-10 13:25:00,23.35,23.36,23.33,23.36,11300.0,23.35,23.36,23.33,23.36,11300.0
2009-11-10 13:30:00,23.36,23.39,23.35,23.39,8900.0,23.36,23.39,23.35,23.39,8900.0
2009-11-10 13:35:00,23.38,23.41,23.38,23.4,6800.0,23.38,23.41,23.38,23.4,6800.0
2009-11-10 13:40:00,23.4,23.4,23.38,23.39,10100.0,23.4,23.4,23.38,23.39,10100.0
2009-11-10 13:45:00,23.39,23.4,23.38,23.39,6600.0,23.39,23.4,23.38,23.39,6600.0
2009-11-10 13:50:00,23.38,23.41,23.38,23.41,7900.0,23.38,23.41,23.38,23.41,7900.0
2009-11-10 13:55:00,23.41,23.44,23.4,23.44,13700.0,23.41,23.44,23.4,23.44,13700.0
2009-11-10 14:00:00,23.43,23.44,23.42,23.44,10900.0,23.43,23.44,23.42,23.44,10900.0
2009-11-10 14:05:00,23.44,23.46,23.43,23.43,14000.0,23.44,23.46,23.43,23.43,14000.0
2009-11-10 14:10:00,23.45,23.45,23.44,23.45,5400.0,23.45,23.45,23.44,23.45,5400.0
2009-11-10 14:15:00,23.45,23.46,23.44,23.46,6300.0,23.45,23.46,23.44,23.46,6300.0
2009-11-10 14:20:00,23.46,23.48,23.45,23.48,8000.0,23.46,23.48,23.45,23.48,8000.0
2009-11-10 14:25:00,23.47,23.5,23.47,23.49,9600.0,23.47,23.5,23.47,23.49,9600.0
2009-11-10 14:30:00,23.48,23.5,23.48,23.5,9600.0,23.48,23.5,23.48,23.5,9600.0
2009-11-10 14:35:00,23.5,23.5,23.49,23.5,6700.0,23.5,23.5,23.49,23.5,6700.0
2009-11-10 14:40:00,23.5,23.5,23.49,23.5,6900.0,23.5,23.5,23.49,23.5,6900.0
2009-11-10 14:45:00,23.5,23.5,23.49,23.5,16900.0,23.5,23.5,23.49,23.5,16900.0
2009-11-10 14:50:00,23.5,23.5,23.49,23.5,9000.0,23.5,23.5,23.49,23.5,9000.0
2009-11-10 14:55:00,23.5,23.52,23.5,23.51,8800.0,23.5,23.52,23.5,23.51,8800.0
2009-11-10 15:00:00,23.52,23.52,23.5,23.51,12100.0,23.52,23.52,23.5,23.51,12100.0
2009-11-10 15:05:00,23.5,23.51,23.5,23.51,10700.0,23.5,23.51,23.5,23.51,10700.0
2009-11-10 15:10:00,23.5,23.53,23.5,23.51,14500.0,23.5,23.53,23.5,23.51,14500.0
2009-11-10 15:15:00,23.52,23.55,23.5,23.53,14500.0,23.52,23.55,23.5,23.53,14500.0
2009-11-10 15:20:00,23.52,23.53,23.52,23.52,9900.0,23.52,23.53,23.52,23.52,9900.0
2009-11-10 15:25:00,23.52,23.53,23.52,23.52,6500.0,23.52,23.53,23.52,23.52,6500.0
2009-11-10 15:30:00,23.52,23.53,23.51,23.51,8900.0,23.52,23.53,23.51,23.51,8900.0
2009-11-10 15:35:00,23.51,23.51,23.49,23.5,11600.0,23.51,23.51,23.49,23.5,11600.0
2009-11-10 15:40:00,23.49,23.5,23.49,23.5,21600.0,23.49,23.5,23.49,23.5,21600.0
2009-11-10 15:45:00,23.49,23.5,23.48,23.49,17100.0,23.49,23.5,23.48,23.49,17100.0
2009-11-10 15:50:00,23.48,23.49,23.46,23.48,35700.0,23.48,23.49,23.46,23.48,35700.0
2009-11-10 15:55:00,23.47,23.5,23.46,23.5,63800.0,23.47,23.5,23.46,23.5,63800.0
2009-11-11 09:30:00,23.55,23.59,23.5,23.58,10900.0,23.55,23.59,23.5,23.58,10900.0
2009-11-11 09:35:00,23.59,23.6,23.57,23.59,6000.0,23.59,23.6,23.57,23.59,6000.0
2009-11-11 09:40:00,23.59,23.6,23.57,23.58,8100.0,23.59,23.6,23.57,23.58,8100.0
2009-11-11 09:45:00,23.57,23.58,23.55,23.57,5000.0,23.57,23.58,23.55,23.57,5000.0
2009-11-11 09:50:00,23.56,23.58,23.56,23.56,4600.0,23.56,23.58,23.56,23.56,4600.0
2009-11-11 09:55:00,23.57,23.6,23.57,23.59,5700.0,23.57,23.6,23.57,23.59,5700.0
2009-11-11 10:00:00,23.6,23.63,23.59,23.6,6600.0,23.6,23.63,23.59,23.6,6600.0
2009-11-11 10:05:00,23.6,23.61,23.6,23.61,3100.0,23.6,23.61,23.6,23.61,3100.0
2009-11-11 10:10:00,23.61,23.64,23.6,23.63,12600.0,23.61,23.64,23.6,23.63,12600.0
2009-11-11 10:15:00,23.63,23.69,23.63,23.67,9800.0,23.63,23.69,23.63,23.67,9800.0
2009-11-11 10:20:00,23.68,23.74,23.67,23.74,29900.0,23.68,23.74,23.67,23.74,29900.0
2009-11-11 10:25:00,23.73,23.74,23.71,23.74,9700.0,23.73,23.74,23.71,23.74,9700.0
2009-11-11 10:30:00,23.73,23.73,23.68,23.69,12100.0,23.73,23.73,23.68,23.69,12100.0
2009-11-11 10:35:00,23.68,23.69,23.67,23.68,2200.0,23.68,23.69,23.67,23.68,2200.0
2009-11-11 10:40:00,23.68,23.68,23.63,23.63,6700.0,23.68,23.68,23.63,23.63,6700.0
2009-11-11 10:45:00,23.63,23.63,23.58,23.58,6400.0,23.63,23.63,23.58,23.58,6400.0
2009-11-11 10:50:00,23.58,23.58,23.51,23.53,9700.0,23.58,23.58,23.51,23.53,9700.0
2009-11-11 10:55:00,23.53,23.54,23.5,23.51,5200.0,23.53,23.54,23.5,23.51,5200.0
2009-11-11 11:00:00,23.5,23.51,23.5,23.51,2500.0,23.5,23.51,23.5,23.51,2500.0
2009-11-11 11:05:00,23.5,23.51,23.48,23.48,5800.0,23.5,23.51,23.48,23.48,5800.0
2009-11-11 11:10:00,23.49,23.51,23.49,23.49,10300.0,23.49,23.51,23.49,23.49,10300.0
2009-11-11 11:15:00,23.49,23.53,23.49,23.53,4900.0,23.49,23.53,23.49,23.53,4900.0
2009-11-11 11:20:00,23.53,23.57,23.51,23.56,9500.0,23.53,23.57,23.51,23.56,9500.0
2009-11-11 11:25:00,23.56,23.56,23.51,23.51,5200.0,23.56,23.56,23.51,23.51,5200.0
2009-11-11 11:30:00,23.51,23.52,23.5,23.51,5400.0,23.51,23.52,23.5,23.51,5400.0
2009-11-11 11:35:00,23.51,23.53,23.51,23.52,4000.0,23.51,23.53,23.51,23.52,4000.0
2009-11-11 11:40:00,23.52,23.55,23.52,23.55,4700.0,23.52,23.55,23.52,23.55,4700.0
2009-11-11 11:45:00,23.55,23.55,23.52,23.55,6100.0,23.55,23.55,23.52,23.55,6100.0
2009-11-11 11:50:00,23.52,23.52,23.5,23.5,11600.0,23.52,23.52,23.5,23.5,11600.0
2009-11-11 11:55:00,23.5,23.52,23.48,23.51,9400.0,23.5,23.52,23.48,23.51,9400.0
2009-11-11 12:00:00,23.52,23.52,23.5,23.5,3100.0,23.52,23.52,23.5,23.5,3100.0
2009-11-11 12:05:00,23.51,23.51,23.5,23.51,2900.0,23.51,23.51,23.5,23.51,2900.0
2009-11-11 12:10:00,23.52,23.55,23.52,23.54,4200.0,23.52,23.55,23.52,23.54,4200.0
2009-11-11 12:15:00,23.54,23.54,23.53,23.54,2300.0,23.54,23.54,23.53,23.54,2300.0
2009-11-11 12:20:00,23.53,23.53,23.52,23.53,1200.0,23.53,23.53,23.52,23.53,1200.0
2009-11-11 12:25:00,23.52,23.52,23.52,23.52,300.0,23.52,23.52,23.52,23.52,300.0
2009-11-11 12:30:00,23.53,23.54,23.52,23.54,4500.0,23.53,23.54,23.52,23.54,4500.0
2009-11-11 12:35:00,23.53,23.55,23.53,23.55,1900.0,23.53,23.55,23.53,23.55,1900.0
2009-11-11 12:40:00,23.54,23.54,23.51,23.52,8800.0,23.54,23.54,23.51,23.52,8800.0
2009-11-11 12:45:00,23.51,23.52,23.5,23.5,9700.0,23.51,23.52,23.5,23.5,9700.0
2009-11-11 12:50:00,23.51,23.52,23.5,23.51,4100.0,23.51,23.52,23.5,23.51,4100.0
2009-11-11 12:55:00,23.51,23.52,23.51,23.51,700.0,23.51,23.52,23.51,23.51,700.0
2009-11-11 13:00:00,23.51,23.52,23.51,23.52,800.0,23.51,23.52,23.51,23.52,800.0
2009-11-11 13:05:00,23.51,23.52,23.51,23.51,2100.0,23.51,23.52,23.51,23.51,2100.0
2009-11-11 13:10:00,23.51,23.51,23.5,23.5,10600.0,23.51,23.51,23.5,23.5,10600.0
2009-11-11 13:15:00,23.51,23.51,23.49,23.49,5600.0,23.51,23.51,23.49,23.49,5600.0
2009-11-11 13:20:00,23.49,23.5,23.49,23.5,2500.0,23.49,23.5,23.49,23.5,2500.0
2009-11-11 13:25:00,23.5,23.5,23.46,23.47,1800.0,23.5,23.5,23.46,23.47,1800.0
2009-11-11 13:30:00,23.46,23.49,23.46,23.49,5600.0,23.46,23.49,23.46,23.49,5600.0
2009-11-11 13:35:00,23.49,23.49,23.47,23.47,3800.0,23.49,23.49,23.47,23.47,3800.0
2009-11-11 13:40:00,23.47,23.47,23.43,23.43,3100.0,23.47,23.47,23.43,23.43,3100.0
2009-11-11 13:45:00,23.42,23.46,23.42,23.46,7200.0,23.42,23.46,23.42,23.46,7200.0
2009-11-11 13:50:00,23.45,23.46,23.45,23.46,1000.0,23.45,23.46,23.45,23.46,1000.0
2009-11-11 13:55:00,23.45,23.47,23.45,23.47,8400.0,23.45,23.47,23.45,23.47,8400.0
2009-11-11 14:00:00,23.47,23.47,23.46,23.46,2000.0,23.47,23.47,23.46,23.46,2000.0
2009-11-11 14:05:00,23.47,23.49,23.46,23.49,24300.0,23.47,23.49,23.46,23.49,24300.0
2009-11-11 14:10:00,23.48,23.48,23.45,23.46,18800.0,23.48,23.48,23.45,23.46,18800.0
2009-11-11 14:15:00,23.47,23.47,23.46,23.46,4800.0,23.47,23.47,23.46,23.46,4800.0
2009-11-11 14:20:00,23.46,23.46,23.46,23.46,600.0,23.46,23.46,23.46,23.46,600.0
2009-11-11 14:25:00,23.47,23.47,23.46,23.46,2300.0,23.47,23.47,23.46,23.46,2300.0
2009-11-11 14:30:00,23.47,23.47,23.46,23.47,3000.0,23.47,23.47,23.46,23.47,3000.0
2009-11-11 14:35:00,23.47,23.47,23.46,23.47,4300.0,23.47,23.47,23.46,23.47,4300.0
2009-11-11 14:40:00,23.47,23.47,23.46,23.46,2000.0,23.47,23.47,23.46,23.46,2000.0
2009-11-11 14:45:00,23.47,23.47,23.46,23.46,1100.0,23.47,23.47,23.46,23.46,1100.0
2009-11-11 14:50:00,23.47,23.49,23.47,23.49,4100.0,23.47,23.49,23.47,23.49,4100.0
2009-11-11 14:55:00,23.48,23.49,23.48,23.48,2300.0,23.48,23.49,23.48,23.48,2300.0
2009-11-11 15:00:00,23.49,23.49,23.48,23.48,1000.0,23.49,23.49,23.48,23.48,1000.0
2009-11-11 15:05:00,23.48,23.49,23.48,23.48,13500.0,23.48,23.49,23.48,23.48,13500.0
2009-11-11 15:10:00,23.48,23.48,23.46,23.46,3100.0,23.48,23.48,23.46,23.46,3100.0
2009-11-11 15:15:00,23.46,23.47,23.46,23.46,1400.0,23.46,23.47,23.46,23.46,1400.0
2009-11-11 15:20:00,23.46,23.47,23.46,23.47,21300.0,23.46,23.47,23.46,23.47,21300.0
2009-11-11 15:25:00,23.46,23.47,23.46,23.46,20900.0,23.46,23.47,23.46,23.46,20900.0
2009-11-11 15:30:00,23.46,23.49,23.46,23.48,29900.0,23.46,23.49,23.46,23.48,29900.0
2009-11-11 15:35:00,23.49,23.5,23.46,23.5,17500.0,23.49,23.5,23.46,23.5,17500.0
2009-11-11 15:40:00,23.49,23.49,23.46,23.46,16200.0,23.49,23.49,23.46,23.46,16200.0
2009-11-11 15:45:00,23.46,23.5,23.46,23.5,24900.0,23.46,23.5,23.46,23.5,24900.0
2009-11-11 15:50:00,23.51,23.54,23.5,23.52,30300.0,23.51,23.54,23.5,23.52,30300.0
2009-11-11 15:55:00,23.51,23.52,23.48,23.52,45300.0,23.51,23.52,23.48,23.52,45300.0
2009-11-12 09:30:00,23.45,23.5,23.44,23.49,9500.0,23.45,23.5,23.44,23.49,9500.0
2009-11-12 09:35:00,23.48,23.51,23.48,23.48,9900.0,23.48,23.51,23.48,23.48,9900.0
2009-11-12 09:40:00,23.48,23.55,23.47,23.47,24200.0,23.48,23.55,23.47,23.47,24200.0
2009-11-12 09:45:00,23.46,23.5,23.46,23.49,8100.0,23.46,23.5,23.46,23.49,8100.0
2009-11-12 09:50:00,23.49,23.5,23.47,23.5,10900.0,23.49,23.5,23.47,23.5,10900.0
2009-11-12 09:55:00,23.5,23.53,23.49,23.5,7200.0,23.5,23.53,23.49,23.5,7200.0
2009-11-12 10:00:00,23.51,23.51,23.47,23.48,9200.0,23.51,23.51,23.47,23.48,9200.0
2009-11-12 10:05:00,23.49,23.5,23.47,23.49,4100.0,23.49,23.5,23.47,23.49,4100.0
2009-11-12 10:10:00,23.48,23.48,23.42,23.44,8200.0,23.48,23.48,23.42,23.44,8200.0
2009-11-12 10:15:00,23.44,23.45,23.44,23.44,3100.0,23.44,23.45,23.44,23.44,3100.0
2009-11-12 10:20:00,23.42,23.44,23.4,23.44,11300.0,23.42,23.44,23.4,23.44,11300.0
2009-11-12 10:25:00,23.42,23.49,23.42,23.48,6700.0,23.42,23.49,23.42,23.48,6700.0
2009-11-12 10:30:00,23.48,23.51,23.46,23.51,26900.0,23.48,23.51,23.46,23.51,26900.0
2009-11-12 10:35:00,23.5,23.54,23.5,23.52,10600.0,23.5,23.54,23.5,23.52,10600.0
2009-11-12 10:40:00,23.51,23.54,23.5,23.54,20400.0,23.51,23.54,23.5,23.54,20400.0
2009-11-12 10:45:00,23.54,23.56,23.48,23.48,26900.0,23.54,23.56,23.48,23.48,26900.0
2009-11-12 10:50:00,23.48,23.51,23.48,23.5,7300.0,23.48,23.51,23.48,23.5,7300.0
2009-11-12 10:55:00,23.5,23.5,23.47,23.48,28700.0,23.5,23.5,23.47,23.48,28700.0
2009-11-12 11:00:00,23.48,23.5,23.47,23.5,21400.0,23.48,23.5,23.47,23.5,21400.0
2009-11-12 11:05:00,23.5,23.5,23.45,23.45,16800.0,23.5,23.5,23.45,23.45,16800.0
2009-11-12 11:10:00,23.47,23.47,23.41,23.42,8700.0,23.47,23.47,23.41,23.42,8700.0
2009-11-12 11:15:00,23.42,23.47,23.4,23.47,13400.0,23.42,23.47,23.4,23.47,13400.0
2009-11-12 11:20:00,23.48,23.48,23.45,23.46,9500.0,23.48,23.48,23.45,23.46,9500.0
2009-11-12 11:25:00,23.46,23.47,23.44,23.45,13300.0,23.46,23.47,23.44,23.45,13300.0
2009-11-12 11:30:00,23.46,23.46,23.42,23.44,56500.0,23.46,23.46,23.42,23.44,56500.0
2009-11-12 11:35:00,23.44,23.44,23.39,23.4,7600.0,23.44,23.44,23.39,23.4,7600.0
2009-11-12 11:40:00,23.4,23.41,23.39,23.4,8000.0,23.4,23.41,23.39,23.4,8000.0
2009-11-12 11:45:00,23.41,23.41,23.36,23.36,9100.0,23.41,23.41,23.36,23.36,9100.0
2009-11-12 11:50:00,23.36,23.41,23.35,23.4,14100.0,23.36,23.41,23.35,23.4,14100.0
2009-11-12 11:55:00,23.4,23.53,23.36,23.41,12500.0,23.4,23.53,23.36,23.41,12500.0
2009-11-12 12:00:00,23.42,23.43,23.41,23.43,3800.0,23.42,23.43,23.41,23.43,3800.0
2009-11-12 12:05:00,23.42,23.42,23.4,23.4,3500.0,23.42,23.42,23.4,23.4,3500.0
2009-11-12 12:10:00,23.4,23.42,23.4,23.41,6600.0,23.4,23.42,23.4,23.41,6600.0
2009-11-12 12:15:00,23.42,23.42,23.41,23.41,12800.0,23.42,23.42,23.41,23.41,12800.0
2009-11-12 12:20:00,23.41,23.43,23.41,23.42,6000.0,23.41,23.43,23.41,23.42,6000.0
2009-11-12 12:25:00,23.43,23.44,23.42,23.43,4600.0,23.43,23.44,23.42,23.43,4600.0
2009-11-12 12:30:00,23.43,23.43,23.4,23.4,6500.0,23.43,23.43,23.4,23.4,6500.0
2009-11-12 12:35:00,23.41,23.42,23.4,23.41,12700.0,23.41,23.42,23.4,23.41,12700.0
2009-11-12 12:40:00,23.42,23.43,23.42,23.43,3500.0,23.42,23.43,23.42,23.43,3500.0
2009-11-12 12:45:00,23.43,23.43,23.41,23.42,5900.0,23.43,23.43,23.41,23.42,5900.0
2009-11-12 12:50:00,23.42,23.43,23.42,23.42,9800.0,23.42,23.43,23.42,23.42,9800.0
2009-11-12 12:55:00,23.43,23.43,23.41,23.41,12400.0,23.43,23.43,23.41,23.41,12400.0
2009-11-12 13:00:00,23.42,23.43,23.41,23.42,18800.0,23.42,23.43,23.41,23.42,18800.0
2009-11-12 13:05:00,23.42,23.43,23.39,23.4,21900.0,23.42,23.43,23.39,23.4,21900.0
2009-11-12 13:10:00,23.4,23.41,23.39,23.39,26600.0,23.4,23.41,23.39,23.39,26600.0
2009-11-12 13:15:00,23.39,23.42,23.39,23.4,14000.0,23.39,23.42,23.39,23.4,14000.0
2009-11-12 13:20:00,23.4,23.4,23.38,23.39,7600.0,23.4,23.4,23.38,23.39,7600.0
2009-11-12 13:25:00,23.39,23.4,23.38,23.4,5500.0,23.39,23.4,23.38,23.4,5500.0
2009-11-12 13:30:00,23.4,23.42,23.39,23.39,43500.0,23.4,23.42,23.39,23.39,43500.0
2009-11-12 13:35:00,23.39,23.42,23.39,23.41,17900.0,23.39,23.42,23.39,23.41,17900.0
2009-11-12 13:40:00,23.41,23.42,23.41,23.42,3900.0,23.41,23.42,23.41,23.42,3900.0
2009-11-12 13:45:00,23.43,23.44,23.42,23.44,6800.0,23.43,23.44,23.42,23.44,6800.0
2009-11-12 13:50:00,23.44,23.44,23.4,23.4,6400.0,23.44,23.44,23.4,23.4,6400.0
2009-11-12 13:55:00,23.4,23.41,23.39,23.39,14600.0,23.4,23.41,23.39,23.39,14600.0
2009-11-12 14:00:00,23.39,23.41,23.38,23.41,9000.0,23.39,23.41,23.38,23.41,9000.0
2009-11-12 14:05:00,23.41,23.42,23.4,23.4,7000.0,23.41,23.42,23.4,23.4,7000.0
2009-11-12 14:10:00,23.41,23.42,23.4,23.42,15400.0,23.41,23.42,23.4,23.42,15400.0
2009-11-12 14:15:00,23.42,23.42,23.37,23.37,18200.0,23.42,23.42,23.37,23.37,18200.0
2009-11-12 14:20:00,23.36,23.39,23.35,23.37,19000.0,23.36,23.39,23.35,23.37,19000.0
2009-11-12 14:25:00,23.37,23.38,23.35,23.37,13300.0,23.37,23.38,23.35,23.37,13300.0
2009-11-12 14:30:00,23.36,23.38,23.35,23.37,7800.0,23.36,23.38,23.35,23.37,7800.0
2009-11-12 14:35:00,23.38,23.38,23.36,23.36,6500.0,23.38,23.38,23.36,23.36,6500.0
2009-11-12 14:40:00,23.35,23.35,23.31,23.31,20000.0,23.35,23.35,23.31,23.31,20000.0
2009-11-12 14:45:00,23.31,23.33,23.28,23.28,16700.0,23.31,23.33,23.28,23.28,16700.0
2009-11-12 14:50:00,23.29,23.31,23.29,23.3,11000.0,23.29,23.31,23.29,23.3,11000.0
2009-11-12 14:55:00,23.31,23.31,23.29,23.29,5700.0,23.31,23.31,23.29,23.29,5700.0
2009-11-12 15:00:00,23.3,23.33,23.28,23.28,17200.0,23.3,23.33,23.28,23.28,17200.0
2009-11-12 15:05:00,23.28,23.33,23.28,23.3,25000.0,23.28,23.33,23.28,23.3,25000.0
2009-11-12 15:10:00,23.29,23.3,23.27,23.3,14200.0,23.29,23.3,23.27,23.3,14200.0
2009-11-12 15:15:00,23.3,23.32,23.3,23.32,10000.0,23.3,23.32,23.3,23.32,10000.0
2009-11-12 15:20:00,23.32,23.32,23.29,23.31,37500.0,23.32,23.32,23.29,23.31,37500.0
2009-11-12 15:25:00,23.32,23.32,23.29,23.29,17900.0,23.32,23.32,23.29,23.29,17900.0
2009-11-12 15:30:00,23.29,23.32,23.28,23.31,28800.0,23.29,23.32,23.28,23.31,28800.0
2009-11-12 15:35:00,23.3,23.31,23.27,23.27,13400.0,23.3,23.31,23.27,23.27,13400.0
2009-11-12 15:40:00,23.27,23.29,23.26,23.29,20500.0,23.27,23.29,23.26,23.29,20500.0
2009-11-12 15:45:00,23.28,23.29,23.27,23.27,17300.0,23.28,23.29,23.27,23.27,17300.0
2009-11-12 15:50:00,23.27,23.28,23.26,23.28,19600.0,23.27,23.28,23.26,23.28,19600.0
2009-11-12 15:55:00,23.27,23.28,23.24,23.25,61400.0,23.27,23.28,23.24,23.25,61400.0
2009-11-13 09:30:00,23.27,23.41,23.27,23.4,11200.0,23.27,23.41,23.27,23.4,11200.0
2009-11-13 09:35:00,23.4,23.4,23.36,23.38,6500.0,23.4,23.4,23.36,23.38,6500.0
2009-11-13 09:40:00,23.36,23.4,23.31,23.31,37200.0,23.36,23.4,23.31,23.31,37200.0
2009-11-13 09:45:00,23.32,23.35,23.31,23.34,23900.0,23.32,23.35,23.31,23.34,23900.0
2009-11-13 09:50:00,23.33,23.36,23.29,23.31,11500.0,23.33,23.36,23.29,23.31,11500.0
2009-11-13 09:55:00,23.29,23.32,23.24,23.32,19100.0,23.29,23.32,23.24,23.32,19100.0
2009-11-13 10:00:00,23.32,23.36,23.28,23.36,8700.0,23.32,23.36,23.28,23.36,8700.0
2009-11-13 10:05:00,23.34,23.38,23.33,23.36,5200.0,23.34,23.38,23.33,23.36,5200.0
2009-11-13 10:10:00,23.37,23.37,23.32,23.33,8100.0,23.37,23.37,23.32,23.33,8100.0
2009-11-13 10:15:00,23.33,23.35,23.33,23.35,6500.0,23.33,23.35,23.33,23.35,6500.0
2009-11-13 10:20:00,23.36,23.4,23.36,23.38,21700.0,23.36,23.4,23.36,23.38,21700.0
2009-11-13 10:25:00,23.39,23.39,23.34,23.34,7700.0,23.39,23.39,23.34,23.34,7700.0
2009-11-13 10:30:00,23.35,23.38,23.35,23.36,5700.0,23.35,23.38,23.35,23.36,5700.0
2009-11-13 10:35:00,23.35,23.4,23.34,23.4,14800.0,23.35,23.4,23.34,23.4,14800.0
2009-11-13 10:40:00,23.4,23.47,23.4,23.47,11700.0,23.4,23.47,23.4,23.47,11700.0
2009-11-13 10:45:00,23.47,23.49,23.47,23.48,7000.0,23.47,23.49,23.47,23.48,7000.0
2009-11-13 10:50:00,23.48,23.5,23.48,23.48,5200.0,23.48,23.5,23.48,23.48,5200.0
2009-11-13 10:55:00,23.48,23.5,23.47,23.47,7400.0,23.48,23.5,23.47,23.47,7400.0
2009-11-13 11:00:00,23.47,23.48,23.45,23.48,11600.0,23.47,23.48,23.45,23.48,11600.0
2009-11-13 11:05:00,23.48,23.48,23.46,23.47,20400.0,23.48,23.48,23.46,23.47,20400.0
2009-11-13 11:10:00,23.47,23.48,23.46,23.46,5100.0,23.47,23.48,23.46,23.46,5100.0
2009-11-13 11:15:00,23.46,23.47,23.44,23.44,8200.0,23.46,23.47,23.44,23.44,8200.0
2009-11-13 11:20:00,23.44,23.48,23.44,23.48,8800.0,23.44,23.48,23.44,23.48,8800.0
2009-11-13 11:25:00,23.49,23.49,23.48,23.48,1200.0,23.49,23.49,23.48,23.48,1200.0
2009-11-13 11:30:00,23.49,23.49,23.47,23.47,3000.0,23.49,23.49,23.47,23.47,3000.0
2009-11-13 11:35:00,23.48,23.5,23.47,23.49,8900.0,23.48,23.5,23.47,23.49,8900.0
2009-11-13 11:40:00,23.48,23.49,23.45,23.45,20400.0,23.48,23.49,23.45,23.45,20400.0
2009-11-13 11:45:00,23.44,23.44,23.44,23.44,2000.0,23.44,23.44,23.44,23.44,2000.0
2009-11-13 11:50:00,23.44,23.45,23.43,23.43,6200.0,23.44,23.45,23.43,23.43,6200.0
2009-11-13 11:55:00,23.43,23.44,23.43,23.43,4600.0,23.43,23.44,23.43,23.43,4600.0
2009-11-13 12:00:00,23.44,23.47,23.43,23.47,9600.0,23.44,23.47,23.43,23.47,9600.0
2009-11-13 12:05:00,23.48,23.48,23.45,23.45,7600.0,23.48,23.48,23.45,23.45,7600.0
2009-11-13 12:10:00,23.46,23.47,23.45,23.47,3500.0,23.46,23.47,23.45,23.47,3500.0
2009-11-13 12:15:00,23.46,23.5,23.46,23.5,5500.0,23.46,23.5,23.46,23.5,5500.0
2009-11-13 12:20:00,23.5,23.5,23.49,23.49,4200.0,23.5,23.5,23.49,23.49,4200.0
2009-11-13 12:25:00,23.49,23.5,23.49,23.5,4100.0,23.49,23.5,23.49,23.5,4100.0
2009-11-13 12:30:00,23.5,23.5,23.49,23.5,2100.0,23.5,23.5,23.49,23.5,2100.0
2009-11-13 12:35:00,23.5,23.5,23.49,23.5,2500.0,23.5,23.5,23.49,23.5,2500.0
2009-11-13 12:40:00,23.49,23.5,23.49,23.5,1500.0,23.49,23.5,23.49,23.5,1500.0
2009-11-13 12:45:00,23.5,23.5,23.49,23.5,3100.0,23.5,23.5,23.49,23.5,3100.0
2009-11-13 12:50:00,23.49,23.5,23.49,23.49,2900.0,23.49,23.5,23.49,23.49,2900.0
2009-11-13 12:55:00,23.5,23.5,23.49,23.5,2100.0,23.5,23.5,23.49,23.5,2100.0
2009-11-13 13:00:00,23.49,23.5,23.49,23.49,10600.0,23.49,23.5,23.49,23.49,10600.0
2009-11-13 13:05:00,23.5,23.5,23.49,23.49,4000.0,23.5,23.5,23.49,23.49,4000.0
2009-11-13 13:10:00,23.49,23.5,23.49,23.49,3200.0,23.49,23.5,23.49,23.49,3200.0
2009-11-13 13:15:00,23.5,23.5,23.49,23.5,2000.0,23.5,23.5,23.49,23.5,2000.0
2009-11-13 13:20:00,23.5,23.5,23.49,23.5,4500.0,23.5,23.5,23.49,23.5,4500.0
2009-11-13 13:25:00,23.5,23.55,23.49,23.54,50800.0,23.5,23.55,23.49,23.54,50800.0
2009-11-13 13:30:00,23.55,23.57,23.52,23.53,21500.0,23.55,23.57,23.52,23.53,21500.0
2009-11-13 13:35:00,23.53,23.54,23.53,23.53,2600.0,23.53,23.54,23.53,23.53,2600.0
2009-11-13 13:40:00,23.53,23.54,23.53,23.53,6600.0,23.53,23.54,23.53,23.53,6600.0
2009-11-13 13:45:00,23.53,23.54,23.51,23.52,11900.0,23.53,23.54,23.51,23.52,11900.0
2009-11-13 13:50:00,23.52,23.52,23.51,23.51,3800.0,23.52,23.52,23.51,23.51,3800.0
2009-11-13 13:55:00,23.51,23.52,23.51,23.51,3400.0,23.51,23.52,23.51,23.51,3400.0
2009-11-13 14:00:00,23.51,23.52,23.51,23.52,4100.0,23.51,23.52,23.51,23.52,4100.0
2009-11-13 14:05:00,23.52,23.52,23.51,23.52,2600.0,23.52,23.52,23.51,23.52,2600.0
2009-11-13 14:10:00,23.51,23.51,23.49,23.5,6900.0,23.51,23.51,23.49,23.5,6900.0
2009-11-13 14:15:00,23.49,23.51,23.49,23.5,3800.0,23.49,23.51,23.49,23.5,3800.0
2009-11-13 14:20:00,23.49,23.52,23.48,23.51,13100.0,23.49,23.52,23.48,23.51,13100.0
2009-11-13 14:25:00,23.52,23.52,23.49,23.49,5100.0,23.52,23.52,23.49,23.49,5100.0
2009-11-13 14:30:00,23.49,23.5,23.45,23.45,7700.0,23.49,23.5,23.45,23.45,7700.0
2009-11-13 14:35:00,23.45,23.45,23.43,23.45,3200.0,23.45,23.45,23.43,23.45,3200.0
2009-11-13 14:40:00,23.44,23.46,23.42,23.44,8800.0,23.44,23.46,23.42,23.44,8800.0
2009-11-13 14:45:00,23.42,23.46,23.42,23.44,6100.0,23.42,23.46,23.42,23.44,6100.0
2009-11-13 14:50:00,23.44,23.45,23.42,23.42,8700.0,23.44,23.45,23.42,23.42,8700.0
2009-11-13 14:55:00,23.42,23.43,23.41,23.41,5100.0,23.42,23.43,23.41,23.41,5100.0
2009-11-13 15:00:00,23.41,23.45,23.4,23.44,11000.0,23.41,23.45,23.4,23.44,11000.0
2009-11-13 15:05:00,23.44,23.46,23.44,23.45,5600.0,23.44,23.46,23.44,23.45,5600.0
2009-11-13 15:10:00,23.46,23.48,23.44,23.45,7600.0,23.46,23.48,23.44,23.45,7600.0
2009-11-13 15:15:00,23.44,23.46,23.43,23.46,6100.0,23.44,23.46,23.43,23.46,6100.0
2009-11-13 15:20:00,23.45,23.48,23.45,23.48,10700.0,23.45,23.48,23.45,23.48,10700.0
2009-11-13 15:25:00,23.48,23.5,23.48,23.48,17000.0,23.48,23.5,23.48,23.48,17000.0
2009-11-13 15:30:00,23.49,23.51,23.48,23.51,6900.0,23.49,23.51,23.48,23.51,6900.0
2009-11-13 15:35:00,23.51,23.51,23.47,23.49,42900.0,23.51,23.51,23.47,23.49,42900.0
2009-11-13 15:40:00,23.5,23.5,23.49,23.5,14100.0,23.5,23.5,23.49,23.5,14100.0
2009-11-13 15:45:00,23.5,23.5,23.46,23.46,23200.0,23.5,23.5,23.46,23.46,23200.0
2009-11-13 15:50:00,23.46,23.5,23.46,23.5,37400.0,23.46,23.5,23.46,23.5,37400.0
2009-11-13 15:55:00,23.49,23.5,23.46,23.5,71300.0,23.49,23.5,23.46,23.5,71300.0
2009-11-16 09:30:00,23.57,23.68,23.5,23.67,12900.0,23.57,23.68,23.5,23.67,12900.0
2009-11-16 09:35:00,23.68,23.7,23.67,23.68,6100.0,23.68,23.7,23.67,23.68,6100.0
2009-11-16 09:40:00,23.67,23.72,23.64,23.7,11900.0,23.67,23.72,23.64,23.7,11900.0
2009-11-16 09:45:00,23.71,23.73,23.67,23.69,17600.0,23.71,23.73,23.67,23.69,17600.0
2009-11-16 09:50:00,23.68,23.68,23.64,23.65,20000.0,23.68,23.68,23.64,23.65,20000.0
2009-11-16 09:55:00,23.66,23.68,23.64,23.64,8700.0,23.66,23.68,23.64,23.64,8700.0
2009-11-16 10:00:00,23.65,23.66,23.64,23.65,11200.0,23.65,23.66,23.64,23.65,11200.0
2009-11-16 10:05:00,23.65,23.7,23.65,23.69,10500.0,23.65,23.7,23.65,23.69,10500.0
2009-11-16 10:10:00,23.7,23.7,23.67,23.67,12200.0,23.7,23.7,23.67,23.67,12200.0
2009-11-16 10:15:00,23.66,23.67,23.65,23.65,6600.0,23.66,23.67,23.65,23.65,6600.0
2009-11-16 10:20:00,23.65,23.66,23.63,23.63,9000.0,23.65,23.66,23.63,23.63,9000.0
2009-11-16 10:25:00,23.63,23.65,23.62,23.62,10000.0,23.63,23.65,23.62,23.62,10000.0
2009-11-16 10:30:00,23.62,23.63,23.62,23.63,5200.0,23.62,23.63,23.62,23.63,5200.0
2009-11-16 10:35:00,23.64,23.64,23.62,23.62,4300.0,23.64,23.64,23.62,23.62,4300.0
2009-11-16 10:40:00,23.62,23.63,23.62,23.63,4900.0,23.62,23.63,23.62,23.63,4900.0
2009-11-16 10:45:00,23.62,23.63,23.62,23.62,4700.0,23.62,23.63,23.62,23.62,4700.0
2009-11-16 10:50:00,23.62,23.63,23.62,23.62,3700.0,23.62,23.63,23.62,23.62,3700.0
2009-11-16 10:55:00,23.62,23.63,23.62,23.62,2800.0,23.62,23.63,23.62,23.62,2800.0
2009-11-16 11:00:00,23.63,23.63,23.62,23.63,2400.0,23.63,23.63,23.62,23.63,2400.0
2009-11-16 11:05:00,23.62,23.63,23.62,23.62,6500.0,23.62,23.63,23.62,23.62,6500.0
2009-11-16 11:10:00,23.62,23.63,23.6,23.6,8000.0,23.62,23.63,23.6,23.6,8000.0
2009-11-16 11:15:00,23.61,23.61,23.6,23.6,2300.0,23.61,23.61,23.6,23.6,2300.0
2009-11-16 11:20:00,23.6,23.61,23.6,23.61,1800.0,23.6,23.61,23.6,23.61,1800.0
2009-11-16 11:25:00,23.6,23.61,23.6,23.6,3200.0,23.6,23.61,23.6,23.6,3200.0
2009-11-16 11:30:00,23.6,23.65,23.6,23.64,21100.0,23.6,23.65,23.6,23.64,21100.0
2009-11-16 11:35:00,23.65,23.65,23.64,23.65,4300.0,23.65,23.65,23.64,23.65,4300.0
2009-11-16 11:40:00,23.65,23.65,23.62,23.62,7100.0,23.65,23.65,23.62,23.62,7100.0
2009-11-16 11:45:00,23.62,23.64,23.62,23.63,5500.0,23.62,23.64,23.62,23.63,5500.0
2009-11-16 11:50:00,23.63,23.65,23.63,23.65,11600.0,23.63,23.65,23.63,23.65,11600.0
2009-11-16 11:55:00,23.65,23.67,23.64,23.67,8400.0,23.65,23.67,23.64,23.67,8400.0
2009-11-16 12:00:00,23.68,23.69,23.67,23.68,7500.0,23.68,23.69,23.67,23.68,7500.0
2009-11-16 12:05:00,23.68,23.69,23.68,23.69,1600.0,23.68,23.69,23.68,23.69,1600.0
2009-11-16 12:10:00,23.69,23.69,23.68,23.69,11200.0,23.69,23.69,23.68,23.69,11200.0
2009-11-16 12:15:00,23.68,23.68,23.62,23.66,49200.0,23.68,23.68,23.62,23.66,49200.0
2009-11-16 12:20:00,23.66,23.66,23.59,23.59,10800.0,23.66,23.66,23.59,23.59,10800.0
2009-11-16 12:25:00,23.6,23.61,23.59,23.6,13400.0,23.6,23.61,23.59,23.6,13400.0
2009-11-16 12:30:00,23.59,23.6,23.56,23.57,7700.0,23.59,23.6,23.56,23.57,7700.0
2009-11-16 12:35:00,23.57,23.59,23.56,23.58,7500.0,23.57,23.59,23.56,23.58,7500.0
2009-11-16 12:40:00,23.59,23.6,23.58,23.6,4100.0,23.59,23.6,23.58,23.6,4100.0
2009-11-16 12:45:00,23.6,23.6,23.59,23.59,14500.0,23.6,23.6,23.59,23.59,14500.0
2009-11-16 12:50:00,23.59,23.6,23.58,23.59,4400.0,23.59,23.6,23.58,23.59,4400.0
2009-11-16 12:55:00,23.59,23.61,23.58,23.6,4800.0,23.59,23.61,23.58,23.6,4800.0
2009-11-16 13:00:00,23.6,23.61,23.6,23.61,10500.0,23.6,23.61,23.6,23.61,10500.0
2009-11-16 13:05:00,23.61,23.61,23.6,23.61,2700.0,23.61,23.61,23.6,23.61,2700.0
2009-11-16 13:10:00,23.61,23.61,23.58,23.58,14400.0,23.61,23.61,23.58,23.58,14400.0
2009-11-16 13:15:00,23.59,23.59,23.55,23.55,8600.0,23.59,23.59,23.55,23.55,8600.0
2009-11-16 13:20:00,23.55,23.56,23.54,23.54,7000.0,23.55,23.56,23.54,23.54,7000.0
2009-11-16 13:25:00,23.55,23.55,23.54,23.54,3000.0,23.55,23.55,23.54,23.54,3000.0
2009-11-16 13:30:00,23.54,23.6,23.54,23.6,19100.0,23.54,23.6,23.54,23.6,19100.0
2009-11-16 13:35:00,23.6,23.6,23.59,23.59,16700.0,23.6,23.6,23.59,23.59,16700.0
2009-11-16 13:40:00,23.6,23.61,23.59,23.6,14100.0,23.6,23.61,23.59,23.6,14100.0
2009-11-16 13:45:00,23.61,23.61,23.58,23.58,9500.0,23.61,23.61,23.58,23.58,9500.0
2009-11-16 13:50:00,23.58,23.59,23.58,23.58,5500.0,23.58,23.59,23.58,23.58,5500.0
2009-11-16 13:55:00,23.58,23.59,23.58,23.58,6100.0,23.58,23.59,23.58,23.58,6100.0
2009-11-16 14:00:00,23.59,23.61,23.58,23.6,10200.0,23.59,23.61,23.58,23.6,10200.0
2009-11-16 14:05:00,23.61,23.61,23.59,23.59,13600.0,23.61,23.61,23.59,23.59,13600.0
2009-11-16 14:10:00,23.58,23.59,23.55,23.56,10000.0,23.58,23.59,23.55,23.56,10000.0
2009-11-16 14:15:00,23.55,23.56,23.55,23.55,7500.0,23.55,23.56,23.55,23.55,7500.0
2009-11-16 14:20:00,23.56,23.56,23.54,23.54,14000.0,23.56,23.56,23.54,23.54,14000.0
2009-11-16 14:25:00,23.55,23.55,23.53,23.53,11000.0,23.55,23.55,23.53,23.53,11000.0
2009-11-16 14:30:00,23.54,23.58,23.53,23.57,9000.0,23.54,23.58,23.53,23.57,9000.0
2009-11-16 14:35:00,23.58,23.59,23.57,23.59,7500.0,23.58,23.59,23.57,23.59,7500.0
2009-11-16 14:40:00,23.59,23.6,23.58,23.6,5200.0,23.59,23.6,23.58,23.6,5200.0
2009-11-16 14:45:00,23.6,23.61,23.6,23.6,4900.0,23.6,23.61,23.6,23.6,4900.0
2009-11-16 14:50:00,23.61,23.61,23.6,23.6,2400.0,23.61,23.61,23.6,23.6,2400.0
2009-11-16 14:55:00,23.6,23.61,23.58,23.59,14000.0,23.6,23.61,23.58,23.59,14000.0
2009-11-16 15:00:00,23.58,23.59,23.58,23.58,4600.0,23.58,23.59,23.58,23.58,4600.0
2009-11-16 15:05:00,23.58,23.6,23.57,23.59,21600.0,23.58,23.6,23.57,23.59,21600.0
2009-11-16 15:10:00,23.58,23.59,23.56,23.56,8000.0,23.58,23.59,23.56,23.56,8000.0
2009-11-16 15:15:00,23.56,23.57,23.54,23.55,20700.0,23.56,23.57,23.54,23.55,20700.0
2009-11-16 15:20:00,23.54,23.57,23.53,23.56,12000.0,23.54,23.57,23.53,23.56,12000.0
2009-11-16 15:25:00,23.56,23.57,23.54,23.54,9600.0,23.56,23.57,23.54,23.54,9600.0
2009-11-16 15:30:00,23.54,23.54,23.53,23.53,15000.0,23.54,23.54,23.53,23.53,15000.0
2009-11-16 15:35:00,23.53,23.55,23.53,23.55,16200.0,23.53,23.55,23.53,23.55,16200.0
2009-11-16 15:40:00,23.55,23.55,23.51,23.51,21800.0,23.55,23.55,23.51,23.51,21800.0
2009-11-16 15:45:00,23.51,23.54,23.51,23.54,14500.0,23.51,23.54,23.51,23.54,14500.0
2009-11-16 15:50:00,23.53,23.58,23.53,23.56,20000.0,23.53,23.58,23.53,23.56,20000.0
2009-11-16 15:55:00,23.57,23.57,23.53,23.57,36300.0,23.57,23.57,23.53,23.57,36300.0
2009-11-17 09:30:00,23.45,23.55,23.35,23.4,17100.0,23.45,23.55,23.35,23.4,17100.0
2009-11-17 09:35:00,23.4,23.41,23.4,23.41,3600.0,23.4,23.41,23.4,23.41,3600.0
2009-11-17 09:40:00,23.4,23.41,23.38,23.41,14300.0,23.4,23.41,23.38,23.41,14300.0
2009-11-17 09:45:00,23.41,23.47,23.4,23.47,32200.0,23.41,23.47,23.4,23.47,32200.0
2009-11-17 09:50:00,23.46,23.47,23.42,23.44,12800.0,23.46,23.47,23.42,23.44,12800.0
2009-11-17 09:55:00,23.42,23.47,23.41,23.45,8900.0,23.42,23.47,23.41,23.45,8900.0
2009-11-17 10:00:00,23.46,23.46,23.42,23.44,13000.0,23.46,23.46,23.42,23.44,13000.0
2009-11-17 10:05:00,23.45,23.46,23.44,23.45,11300.0,23.45,23.46,23.44,23.45,11300.0
2009-11-17 10:10:00,23.45,23.46,23.4,23.4,19000.0,23.45,23.46,23.4,23.4,19000.0
2009-11-17 10:15:00,23.4,23.41,23.39,23.41,16900.0,23.4,23.41,23.39,23.41,16900.0
2009-11-17 10:20:00,23.41,23.42,23.4,23.4,21000.0,23.41,23.42,23.4,23.4,21000.0
2009-11-17 10:25:00,23.4,23.41,23.39,23.41,3800.0,23.4,23.41,23.39,23.41,3800.0
2009-11-17 10:30:00,23.41,23.44,23.4,23.44,10100.0,23.41,23.44,23.4,23.44,10100.0
2009-11-17 10:35:00,23.44,23.44,23.43,23.44,2400.0,23.44,23.44,23.43,23.44,2400.0
2009-11-17 10:40:00,23.45,23.45,23.43,23.43,9800.0,23.45,23.45,23.43,23.43,9800.0
2009-11-17 10:45:00,23.43,23.46,23.43,23.45,6400.0,23.43,23.46,23.43,23.45,6400.0
2009-11-17 10:50:00,23.44,23.46,23.43,23.45,14200.0,23.44,23.46,23.43,23.45,14200.0
2009-11-17 10:55:00,23.45,23.45,23.44,23.45,1900.0,23.45,23.45,23.44,23.45,1900.0
2009-11-17 11:00:00,23.44,23.45,23.43,23.43,5600.0,23.44,23.45,23.43,23.43,5600.0
2009-11-17 11:05:00,23.43,23.48,23.43,23.47,11100.0,23.43,23.48,23.43,23.47,11100.0
2009-11-17 11:10:00,23.48,23.49,23.47,23.48,11800.0,23.48,23.49,23.47,23.48,11800.0
2009-11-17 11:15:00,23.47,23.47,23.45,23.46,13500.0,23.47,23.47,23.45,23.46,13500.0
2009-11-17 11:20:00,23.45,23.47,23.44,23.46,12900.0,23.45,23.47,23.44,23.46,12900.0
2009-11-17 11:25:00,23.46,23.48,23.45,23.48,5700.0,23.46,23.48,23.45,23.48,5700.0
2009-11-17 11:30:00,23.47,23.49,23.46,23.47,13600.0,23.47,23.49,23.46,23.47,13600.0
2009-11-17 11:35:00,23.47,23.48,23.46,23.48,7100.0,23.47,23.48,23.46,23.48,7100.0
2009-11-17 11:40:00,23.48,23.48,23.47,23.47,1900.0,23.48,23.48,23.47,23.47,1900.0
2009-11-17 11:45:00,23.47,23.47,23.44,23.45,2600.0,23.47,23.47,23.44,23.45,2600.0
2009-11-17 11:50:00,23.46,23.48,23.45,23.47,3100.0,23.46,23.48,23.45,23.47,3100.0
2009-11-17 11:55:00,23.47,23.48,23.46,23.47,3400.0,23.47,23.48,23.46,23.47,3400.0
2009-11-17 12:00:00,23.46,23.48,23.46,23.47,9300.0,23.46,23.48,23.46,23.47,9300.0
2009-11-17 12:05:00,23.47,23.48,23.46,23.48,8500.0,23.47,23.48,23.46,23.48,8500.0
2009-11-17 12:10:00,23.48,23.49,23.48,23.48,15500.0,23.48,23.49,23.48,23.48,15500.0
2009-11-17 12:15:00,23.48,23.48,23.46,23.47,4600.0,23.48,23.48,23.46,23.47,4600.0
2009-11-17 12:20:00,23.47,23.49,23.47,23.49,10100.0,23.47,23.49,23.47,23.49,10100.0
2009-11-17 12:25:00,23.48,23.49,23.47,23.47,5600.0,23.48,23.49,23.47,23.47,5600.0
2009-11-17 12:30:00,23.48,23.48,23.44,23.47,11000.0,23.48,23.48,23.44,23.47,11000.0
2009-11-17 12:35:00,23.47,23.47,23.46,23.46,1700.0,23.47,23.47,23.46,23.46,1700.0
2009-11-17 12:40:00,23.47,23.47,23.46,23.46,1000.0,23.47,23.47,23.46,23.46,1000.0
2009-11-17 12:45:00,23.47,23.48,23.47,23.47,1200.0,23.47,23.48,23.47,23.47,1200.0
2009-11-17 12:50:00,23.48,23.48,23.47,23.47,1300.0,23.48,23.48,23.47,23.47,1300.0
2009-11-17 12:55:00,23.47,23.47,23.46,23.46,1900.0,23.47,23.47,23.46,23.46,1900.0
2009-11-17 13:00:00,23.46,23.46,23.43,23.43,9100.0,23.46,23.46,23.43,23.43,9100.0
2009-11-17 13:05:00,23.43,23.45,23.43,23.44,3900.0,23.43,23.45,23.43,23.44,3900.0
2009-11-17 13:10:00,23.44,23.45,23.44,23.44,3600.0,23.44,23.45,23.44,23.44,3600.0
2009-11-17 13:15:00,23.44,23.45,23.44,23.44,35400.0,23.44,23.45,23.44,23.44,35400.0
2009-11-17 13:20:00,23.45,23.46,23.44,23.44,12400.0,23.45,23.46,23.44,23.44,12400.0
2009-11-17 13:25:00,23.45,23.45,23.4,23.4,8600.0,23.45,23.45,23.4,23.4,8600.0
2009-11-17 13:30:00,23.41,23.41,23.39,23.41,9000.0,23.41,23.41,23.39,23.41,9000.0
2009-11-17 13:35:00,23.4,23.41,23.4,23.4,2100.0,23.4,23.41,23.4,23.4,2100.0
2009-11-17 13:40:00,23.41,23.44,23.41,23.44,9700.0,23.41,23.44,23.41,23.44,9700.0
2009-11-17 13:45:00,23.44,23.44,23.42,23.42,9500.0,23.44,23.44,23.42,23.42,9500.0
2009-11-17 13:50:00,23.42,23.43,23.41,23.41,14800.0,23.42,23.43,23.41,23.41,14800.0
2009-11-17 13:55:00,23.41,23.42,23.41,23.41,6200.0,23.41,23.42,23.41,23.41,6200.0
2009-11-17 14:00:00,23.42,23.42,23.41,23.41,2700.0,23.42,23.42,23.41,23.41,2700.0
2009-11-17 14:05:00,23.42,23.42,23.41,23.41,4200.0,23.42,23.42,23.41,23.41,4200.0
2009-11-17 14:10:00,23.41,23.42,23.41,23.41,3900.0,23.41,23.42,23.41,23.41,3900.0
2009-11-17 14:15:00,23.42,23.42,23.41,23.42,2600.0,23.42,23.42,23.41,23.42,2600.0
2009-11-17 14:20:00,23.41,23.42,23.41,23.42,10900.0,23.41,23.42,23.41,23.42,10900.0
2009-11-17 14:25:00,23.42,23.42,23.41,23.41,6900.0,23.42,23.42,23.41,23.41,6900.0
2009-11-17 14:30:00,23.42,23.42,23.41,23.41,1500.0,23.42,23.42,23.41,23.41,1500.0
2009-11-17 14:35:00,23.42,23.42,23.41,23.42,1400.0,23.42,23.42,23.41,23.42,1400.0
2009-11-17 14:40:00,23.41,23.42,23.41,23.41,6600.0,23.41,23.42,23.41,23.41,6600.0
2009-11-17 14:45:00,23.41,23.42,23.41,23.41,3500.0,23.41,23.42,23.41,23.41,3500.0
2009-11-17 14:50:00,23.42,23.42,23.41,23.41,4000.0,23.42,23.42,23.41,23.41,4000.0
2009-11-17 14:55:00,23.41,23.42,23.41,23.42,4400.0,23.41,23.42,23.41,23.42,4400.0
2009-11-17 15:00:00,23.42,23.42,23.41,23.41,3300.0,23.42,23.42,23.41,23.41,3300.0
2009-11-17 15:05:00,23.41,23.45,23.41,23.44,52100.0,23.41,23.45,23.41,23.44,52100.0
2009-11-17 15:10:00,23.45,23.46,23.44,23.45,19100.0,23.45,23.46,23.44,23.45,19100.0
2009-11-17 15:15:00,23.44,23.45,23.44,23.44,4700.0,23.44,23.45,23.44,23.44,4700.0
2009-11-17 15:20:00,23.44,23.45,23.44,23.44,6200.0,23.44,23.45,23.44,23.44,6200.0
2009-11-17 15:25:00,23.45,23.45,23.44,23.44,5500.0,23.45,23.45,23.44,23.44,5500.0
2009-11-17 15:30:00,23.45,23.45,23.44,23.45,8500.0,23.45,23.45,23.44,23.45,8500.0
2009-11-17 15:35:00,23.44,23.45,23.44,23.45,5600.0,23.44,23.45,23.44,23.45,5600.0
2009-11-17 15:40:00,23.45,23.45,23.44,23.45,13400.0,23.45,23.45,23.44,23.45,13400.0
2009-11-17 15:45:00,23.45,23.46,23.44,23.45,40300.0,23.45,23.46,23.44,23.45,40300.0
2009-11-17 15:50:00,23.46,23.46,23.45,23.45,10600.0,23.46,23.46,23.45,23.45,10600.0
2009-11-17 15:55:00,23.46,23.46,23.44,23.44,70700.0,23.46,23.46,23.44,23.44,70700.0
2009-11-18 09:30:00,23.42,23.42,23.24,23.24,16300.0,23.42,23.42,23.24,23.24,16300.0
2009-11-18 09:35:00,23.24,23.24,23.2,23.21,5800.0,23.24,23.24,23.2,23.21,5800.0
2009-11-18 09:40:00,23.2,23.23,23.18,23.21,10900.0,23.2,23.23,23.18,23.21,10900.0
2009-11-18 09:45:00,23.21,23.21,23.19,23.19,5200.0,23.21,23.21,23.19,23.19,5200.0
2009-11-18 09:50:00,23.19,23.2,23.11,23.14,36500.0,23.19,23.2,23.11,23.14,36500.0
2009-11-18 09:55:00,23.16,23.17,23.12,23.13,9400.0,23.16,23.17,23.12,23.13,9400.0
2009-11-18 10:00:00,23.14,23.14,23.08,23.08,15000.0,23.14,23.14,23.08,23.08,15000.0
2009-11-18 10:05:00,23.09,23.1,23.08,23.1,16800.0,23.09,23.1,23.08,23.1,16800.0
2009-11-18 10:10:00,23.09,23.09,23.04,23.05,14700.0,23.09,23.09,23.04,23.05,14700.0
2009-11-18 10:15:00,23.04,23.05,23.01,23.03,47700.0,23.04,23.05,23.01,23.03,47700.0
2009-11-18 10:20:00,23.02,23.03,23.02,23.02,2200.0,23.02,23.03,23.02,23.02,2200.0
2009-11-18 10:25:00,23.02,23.05,23.02,23.05,14300.0,23.02,23.05,23.02,23.05,14300.0
2009-11-18 10:30:00,23.05,23.06,23.03,23.05,23300.0,23.05,23.06,23.03,23.05,23300.0
2009-11-18 10:35:00,23.04,23.08,23.04,23.08,8900.0,23.04,23.08,23.04,23.08,8900.0
2009-11-18 10:40:00,23.08,23.11,23.08,23.08,13500.0,23.08,23.11,23.08,23.08,13500.0
2009-11-18 10:45:00,23.08,23.2,23.08,23.2,34200.0,23.08,23.2,23.08,23.2,34200.0
2009-11-18 10:50:00,23.19,23.2,23.17,23.18,8000.0,23.19,23.2,23.17,23.18,8000.0
2009-11-18 10:55:00,23.17,23.18,23.13,23.15,14200.0,23.17,23.18,23.13,23.15,14200.0
2009-11-18 11:00:00,23.14,23.19,23.14,23.18,13200.0,23.14,23.19,23.14,23.18,13200.0
2009-11-18 11:05:00,23.18,23.2,23.16,23.16,7400.0,23.18,23.2,23.16,23.16,7400.0
2009-11-18 11:10:00,23.16,23.16,23.09,23.11,14800.0,23.16,23.16,23.09,23.11,14800.0
2009-11-18 11:15:00,23.11,23.11,23.09,23.09,5100.0,23.11,23.11,23.09,23.09,5100.0
2009-11-18 11:20:00,23.09,23.1,23.09,23.09,3600.0,23.09,23.1,23.09,23.09,3600.0
2009-11-18 11:25:00,23.09,23.1,23.09,23.09,4900.0,23.09,23.1,23.09,23.09,4900.0
2009-11-18 11:30:00,23.09,23.1,23.07,23.07,17400.0,23.09,23.1,23.07,23.07,17400.0
2009-11-18 11:35:00,23.07,23.08,23.05,23.08,16100.0,23.07,23.08,23.05,23.08,16100.0
2009-11-18 11:40:00,23.07,23.08,23.06,23.06,9000.0,23.07,23.08,23.06,23.06,9000.0
2009-11-18 11:45:00,23.06,23.06,23.05,23.06,12100.0,23.06,23.06,23.05,23.06,12100.0
2009-11-18 11:50:00,23.05,23.07,23.05,23.06,7200.0,23.05,23.07,23.05,23.06,7200.0
2009-11-18 11:55:00,23.06,23.07,23.05,23.07,8800.0,23.06,23.07,23.05,23.07,8800.0
2009-11-18 12:00:00,23.07,23.08,23.07,23.07,5800.0,23.07,23.08,23.07,23.07,5800.0
2009-11-18 12:05:00,23.07,23.08,23.07,23.07,4000.0,23.07,23.08,23.07,23.07,4000.0
2009-11-18 12:10:00,23.07,23.09,23.04,23.09,31500.0,23.07,23.09,23.04,23.09,31500.0
2009-11-18 12:15:00,23.08,23.09,23.08,23.09,8200.0,23.08,23.09,23.08,23.09,8200.0
2009-11-18 12:20:00,23.08,23.08,23.07,23.08,10100.0,23.08,23.08,23.07,23.08,10100.0
2009-11-18 12:25:00,23.08,23.09,23.07,23.09,4900.0,23.08,23.09,23.07,23.09,4900.0
2009-11-18 12:30:00,23.08,23.09,23.08,23.08,8800.0,23.08,23.09,23.08,23.08,8800.0
2009-11-18 12:35:00,23.08,23.12,23.08,23.11,8200.0,23.08,23.12,23.08,23.11,8200.0
2009-11-18 12:40:00,23.11,23.12,23.09,23.09,10900.0,23.11,23.12,23.09,23.09,10900.0
2009-11-18 12:45:00,23.09,23.09,23.05,23.07,23700.0,23.09,23.09,23.05,23.07,23700.0
2009-11-18 12:50:00,23.07,23.1,23.07,23.09,13400.0,23.07,23.1,23.07,23.09,13400.0
2009-11-18 12:55:00,23.09,23.09,23.07,23.07,12900.0,23.09,23.09,23.07,23.07,12900.0
2009-11-18 13:00:00,23.07,23.08,23.05,23.06,24700.0,23.07,23.08,23.05,23.06,24700.0
2009-11-18 13:05:00,23.06,23.08,23.06,23.07,5800.0,23.06,23.08,23.06,23.07,5800.0
2009-11-18 13:10:00,23.07,23.07,23.04,23.05,17900.0,23.07,23.07,23.04,23.05,17900.0
2009-11-18 13:15:00,23.04,23.06,23.04,23.06,9400.0,23.04,23.06,23.04,23.06,9400.0
2009-11-18 13:20:00,23.05,23.06,23.04,23.04,8100.0,23.05,23.06,23.04,23.04,8100.0
2009-11-18 13:25:00,23.04,23.06,23.02,23.06,14800.0,23.04,23.06,23.02,23.06,14800.0
2009-11-18 13:30:00,23.05,23.07,23.04,23.04,16800.0,23.05,23.07,23.04,23.04,16800.0
2009-11-18 13:35:00,23.04,23.05,23.03,23.03,6500.0,23.04,23.05,23.03,23.03,6500.0
2009-11-18 13:40:00,23.03,23.07,23.03,23.06,14200.0,23.03,23.07,23.03,23.06,14200.0
2009-11-18 13:45:00,23.07,23.07,23.06,23.06,7200.0,23.07,23.07,23.06,23.06,7200.0
2009-11-18 13:50:00,23.06,23.07,23.03,23.04,14800.0,23.06,23.07,23.03,23.04,14800.0
2009-11-18 13:55:00,23.04,23.05,23.04,23.05,4100.0,23.04,23.05,23.04,23.05,4100.0
2009-11-18 14:00:00,23.05,23.07,23.04,23.05,24400.0,23.05,23.07,23.04,23.05,24400.0
2009-11-18 14:05:00,23.05,23.06,23.05,23.06,9100.0,23.05,23.06,23.05,23.06,9100.0
2009-11-18 14:10:00,23.05,23.07,23.05,23.07,17200.0,23.05,23.07,23.05,23.07,17200.0
2009-11-18 14:15:00,23.06,23.07,23.06,23.07,4300.0,23.06,23.07,23.06,23.07,4300.0
2009-11-18 14:20:00,23.06,23.09,23.06,23.09,19500.0,23.06,23.09,23.06,23.09,19500.0
2009-11-18 14:25:00,23.08,23.09,23.07,23.07,20900.0,23.08,23.09,23.07,23.07,20900.0
2009-11-18 14:30:00,23.08,23.11,23.06,23.09,46700.0,23.08,23.11,23.06,23.09,46700.0
2009-11-18 14:35:00,23.09,23.1,23.08,23.08,18900.0,23.09,23.1,23.08,23.08,18900.0
2009-11-18 14:40:00,23.08,23.1,23.08,23.08,7300.0,23.08,23.1,23.08,23.08,7300.0
2009-11-18 14:45:00,23.08,23.09,23.07,23.07,18300.0,23.08,23.09,23.07,23.07,18300.0
2009-11-18 14:50:00,23.07,23.08,23.06,23.06,17300.0,23.07,23.08,23.06,23.06,17300.0
2009-11-18 14:55:00,23.06,23.11,23.05,23.1,18400.0,23.06,23.11,23.05,23.1,18400.0
2009-11-18 15:00:00,23.1,23.12,23.09,23.1,24200.0,23.1,23.12,23.09,23.1,24200.0
2009-11-18 15:05:00,23.1,23.12,23.1,23.1,17900.0,23.1,23.12,23.1,23.1,17900.0
2009-11-18 15:10:00,23.1,23.12,23.1,23.11,20600.0,23.1,23.12,23.1,23.11,20600.0
2009-11-18 15:15:00,23.11,23.12,23.11,23.11,8000.0,23.11,23.12,23.11,23.11,8000.0
2009-11-18 15:20:00,23.11,23.12,23.09,23.11,17000.0,23.11,23.12,23.09,23.11,17000.0
2009-11-18 15:25:00,23.1,23.13,23.1,23.12,15800.0,23.1,23.13,23.1,23.12,15800.0
2009-11-18 15:30:00,23.12,23.13,23.1,23.1,25600.0,23.12,23.13,23.1,23.1,25600.0
2009-11-18 15:35:00,23.11,23.11,23.09,23.09,16100.0,23.11,23.11,23.09,23.09,16100.0
2009-11-18 15:40:00,23.09,23.11,23.09,23.1,16700.0,23.09,23.11,23.09,23.1,16700.0
2009-11-18 15:45:00,23.1,23.11,23.07,23.11,40700.0,23.1,23.11,23.07,23.11,40700.0
2009-11-18 15:50:00,23.1,23.11,23.08,23.09,57600.0,23.1,23.11,23.08,23.09,57600.0
2009-11-18 15:55:00,23.09,23.12,23.06,23.07,149000.0,23.09,23.12,23.06,23.07,149000.0
2009-11-19 09:30:00,23.03,23.1,22.91,22.94,19800.0,23.03,23.1,22.91,22.94,19800.0
2009-11-19 09:35:00,22.95,22.97,22.9,22.9,16500.0,22.95,22.97,22.9,22.9,16500.0
2009-11-19 09:40:00,22.9,22.91,22.87,22.9,13200.0,22.9,22.91,22.87,22.9,13200.0
2009-11-19 09:45:00,22.89,22.93,22.87,22.93,23000.0,22.89,22.93,22.87,22.93,23000.0
2009-11-19 09:50:00,22.93,22.93,22.86,22.88,28700.0,22.93,22.93,22.86,22.88,28700.0
2009-11-19 09:55:00,22.89,22.92,22.88,22.89,9000.0,22.89,22.92,22.88,22.89,9000.0
2009-11-19 10:00:00,22.89,22.9,22.84,22.86,22400.0,22.89,22.9,22.84,22.86,22400.0
2009-11-19 10:05:00,22.86,22.86,22.83,22.84,6600.0,22.86,22.86,22.83,22.84,6600.0
2009-11-19 10:10:00,22.83,22.85,22.82,22.82,6700.0,22.83,22.85,22.82,22.82,6700.0
2009-11-19 10:15:00,22.82,22.83,22.81,22.82,4300.0,22.82,22.83,22.81,22.82,4300.0
2009-11-19 10:20:00,22.82,22.84,22.81,22.84,18200.0,22.82,22.84,22.81,22.84,18200.0
2009-11-19 10:25:00,22.85,22.85,22.83,22.83,3100.0,22.85,22.85,22.83,22.83,3100.0
2009-11-19 10:30:00,22.83,22.84,22.8,22.8,15800.0,22.83,22.84,22.8,22.8,15800.0
2009-11-19 10:35:00,22.8,22.82,22.79,22.79,8400.0,22.8,22.82,22.79,22.79,8400.0
2009-11-19 10:40:00,22.8,22.8,22.76,22.78,11600.0,22.8,22.8,22.76,22.78,11600.0
2009-11-19 10:45:00,22.77,22.77,22.75,22.75,6000.0,22.77,22.77,22.75,22.75,6000.0
2009-11-19 10:50:00,22.74,22.74,22.73,22.74,5800.0,22.74,22.74,22.73,22.74,5800.0
2009-11-19 10:55:00,22.73,22.74,22.73,22.73,4700.0,22.73,22.74,22.73,22.73,4700.0
2009-11-19 11:00:00,22.73,22.74,22.73,22.73,4100.0,22.73,22.74,22.73,22.73,4100.0
2009-11-19 11:05:00,22.73,22.74,22.73,22.73,4000.0,22.73,22.74,22.73,22.73,4000.0
2009-11-19 11:10:00,22.73,22.74,22.73,22.73,2200.0,22.73,22.74,22.73,22.73,2200.0
2009-11-19 11:15:00,22.74,22.74,22.73,22.73,8800.0,22.74,22.74,22.73,22.73,8800.0
2009-11-19 11:20:00,22.73,22.74,22.71,22.71,6100.0,22.73,22.74,22.71,22.71,6100.0
2009-11-19 11:25:00,22.71,22.72,22.71,22.72,3400.0,22.71,22.72,22.71,22.72,3400.0
2009-11-19 11:30:00,22.71,22.72,22.71,22.72,3000.0,22.71,22.72,22.71,22.72,3000.0
2009-11-19 11:35:00,22.72,22.73,22.71,22.72,8600.0,22.72,22.73,22.71,22.72,8600.0
2009-11-19 11:40:00,22.72,22.72,22.71,22.72,2100.0,22.72,22.72,22.71,22.72,2100.0
2009-11-19 11:45:00,22.72,22.72,22.71,22.72,1100.0,22.72,22.72,22.71,22.72,1100.0
2009-11-19 11:50:00,22.72,22.72,22.71,22.71,9100.0,22.72,22.72,22.71,22.71,9100.0
2009-11-19 11:55:00,22.72,22.72,22.71,22.72,4700.0,22.72,22.72,22.71,22.72,4700.0
2009-11-19 12:00:00,22.72,22.74,22.71,22.74,17000.0,22.72,22.74,22.71,22.74,17000.0
2009-11-19 12:05:00,22.74,22.76,22.73,22.76,9300.0,22.74,22.76,22.73,22.76,9300.0
2009-11-19 12:10:00,22.76,22.76,22.75,22.75,3900.0,22.76,22.76,22.75,22.75,3900.0
2009-11-19 12:15:00,22.76,22.76,22.75,22.76,3200.0,22.76,22.76,22.75,22.76,3200.0
2009-11-19 12:20:00,22.76,22.76,22.74,22.74,12600.0,22.76,22.76,22.74,22.74,12600.0
2009-11-19 12:25:00,22.74,22.75,22.74,22.74,4200.0,22.74,22.75,22.74,22.74,4200.0
2009-11-19 12:30:00,22.75,22.78,22.74,22.78,7700.0,22.75,22.78,22.74,22.78,7700.0
2009-11-19 12:35:00,22.77,22.8,22.77,22.77,10200.0,22.77,22.8,22.77,22.77,10200.0
2009-11-19 12:40:00,22.78,22.78,22.77,22.77,2000.0,22.78,22.78,22.77,22.77,2000.0
2009-11-19 12:45:00,22.77,22.78,22.77,22.77,1200.0,22.77,22.78,22.77,22.77,1200.0
2009-11-19 12:50:00,22.77,22.77,22.76,22.76,3500.0,22.77,22.77,22.76,22.76,3500.0
2009-11-19 12:55:00,22.77,22.77,22.76,22.77,2900.0,22.77,22.77,22.76,22.77,2900.0
2009-11-19 13:00:00,22.76,22.77,22.76,22.77,2100.0,22.76,22.77,22.76,22.77,2100.0
2009-11-19 13:05:00,22.76,22.77,22.76,22.76,4200.0,22.76,22.77,22.76,22.76,4200.0
2009-11-19 13:10:00,22.77,22.77,22.76,22.76,4400.0,22.77,22.77,22.76,22.76,4400.0
2009-11-19 13:15:00,22.75,22.76,22.75,22.75,5400.0,22.75,22.76,22.75,22.75,5400.0
2009-11-19 13:20:00,22.75,22.76,22.75,22.75,3400.0,22.75,22.76,22.75,22.75,3400.0
2009-11-19 13:25:00,22.75,22.76,22.75,22.76,1400.0,22.75,22.76,22.75,22.76,1400.0
2009-11-19 13:30:00,22.75,22.76,22.75,22.76,1500.0,22.75,22.76,22.75,22.76,1500.0
2009-11-19 13:35:00,22.76,22.77,22.75,22.77,9100.0,22.76,22.77,22.75,22.77,9100.0
2009-11-19 13:40:00,22.77,22.77,22.76,22.76,500.0,22.77,22.77,22.76,22.76,500.0
2009-11-19 13:45:00,22.77,22.8,22.76,22.8,16300.0,22.77,22.8,22.76,22.8,16300.0
2009-11-19 13:50:00,22.79,22.8,22.79,22.8,3200.0,22.79,22.8,22.79,22.8,3200.0
2009-11-19 13:55:00,22.8,22.8,22.79,22.79,2700.0,22.8,22.8,22.79,22.79,2700.0
2009-11-19 14:00:00,22.79,22.8,22.79,22.79,8000.0,22.79,22.8,22.79,22.79,8000.0
2009-11-19 14:05:00,22.79,22.8,22.77,22.78,7900.0,22.79,22.8,22.77,22.78,7900.0
2009-11-19 14:10:00,22.77,22.78,22.77,22.78,4300.0,22.77,22.78,22.77,22.78,4300.0
2009-11-19 14:15:00,22.78,22.78,22.77,22.77,1500.0,22.78,22.78,22.77,22.77,1500.0
2009-11-19 14:20:00,22.77,22.78,22.77,22.78,6600.0,22.77,22.78,22.77,22.78,6600.0
2009-11-19 14:25:00,22.78,22.79,22.77,22.78,14100.0,22.78,22.79,22.77,22.78,14100.0
2009-11-19 14:30:00,22.78,22.79,22.78,22.78,1600.0,22.78,22.79,22.78,22.78,1600.0
2009-11-19 14:35:00,22.78,22.79,22.78,22.78,5100.0,22.78,22.79,22.78,22.78,5100.0
2009-11-19 14:40:00,22.78,22.79,22.78,22.79,4800.0,22.78,22.79,22.78,22.79,4800.0
2009-11-19 14:45:00,22.79,22.79,22.78,22.78,3000.0,22.79,22.79,22.78,22.78,3000.0
2009-11-19 14:50:00,22.78,22.81,22.78,22.81,17800.0,22.78,22.81,22.78,22.81,17800.0
2009-11-19 14:55:00,22.8,22.81,22.8,22.81,2200.0,22.8,22.81,22.8,22.81,2200.0
2009-11-19 15:00:00,22.8,22.81,22.79,22.8,10500.0,22.8,22.81,22.79,22.8,10500.0
2009-11-19 15:05:00,22.8,22.8,22.79,22.79,3100.0,22.8,22.8,22.79,22.79,3100.0
2009-11-19 15:10:00,22.8,22.8,22.79,22.79,4500.0,22.8,22.8,22.79,22.79,4500.0
2009-11-19 15:15:00,22.8,22.81,22.79,22.81,10800.0,22.8,22.81,22.79,22.81,10800.0
2009-11-19 15:20:00,22.81,22.81,22.8,22.81,2300.0,22.81,22.81,22.8,22.81,2300.0
2009-11-19 15:25:00,22.8,22.83,22.8,22.83,10000.0,22.8,22.83,22.8,22.83,10000.0
2009-11-19 15:30:00,22.83,22.86,22.83,22.86,8800.0,22.83,22.86,22.83,22.86,8800.0
2009-11-19 15:35:00,22.86,22.86,22.85,22.85,6700.0,22.86,22.86,22.85,22.85,6700.0
2009-11-19 15:40:00,22.86,22.87,22.85,22.86,16900.0,22.86,22.87,22.85,22.86,16900.0
2009-11-19 15:45:00,22.87,22.88,22.86,22.88,12600.0,22.87,22.88,22.86,22.88,12600.0
2009-11-19 15:50:00,22.88,22.88,22.85,22.85,21400.0,22.88,22.88,22.85,22.85,21400.0
2009-11-19 15:55:00,22.84,22.86,22.81,22.82,45800.0,22.84,22.86,22.81,22.82,45800.0
2009-11-20 09:30:00,22.8,22.84,22.79,22.84,11400.0,22.8,22.84,22.79,22.84,11400.0
2009-11-20 09:35:00,22.84,22.87,22.8,22.87,6700.0,22.84,22.87,22.8,22.87,6700.0
2009-11-20 09:40:00,22.87,22.87,22.81,22.81,5400.0,22.87,22.87,22.81,22.81,5400.0
2009-11-20 09:45:00,22.81,22.82,22.74,22.78,52500.0,22.81,22.82,22.74,22.78,52500.0
2009-11-20 09:50:00,22.77,22.78,22.76,22.76,9600.0,22.77,22.78,22.76,22.76,9600.0
2009-11-20 09:55:00,22.76,22.76,22.74,22.75,19500.0,22.76,22.76,22.74,22.75,19500.0
2009-11-20 10:00:00,22.75,22.75,22.73,22.75,9100.0,22.75,22.75,22.73,22.75,9100.0
2009-11-20 10:05:00,22.75,22.75,22.72,22.75,7100.0,22.75,22.75,22.72,22.75,7100.0
2009-11-20 10:10:00,22.74,22.78,22.74,22.78,3600.0,22.74,22.78,22.74,22.78,3600.0
2009-11-20 10:15:00,22.77,22.8,22.76,22.8,6300.0,22.77,22.8,22.76,22.8,6300.0
2009-11-20 10:20:00,22.79,22.81,22.77,22.8,10200.0,22.79,22.81,22.77,22.8,10200.0
2009-11-20 10:25:00,22.8,22.81,22.8,22.81,2400.0,22.8,22.81,22.8,22.81,2400.0
2009-11-20 10:30:00,22.81,22.82,22.73,22.74,19800.0,22.81,22.82,22.73,22.74,19800.0
2009-11-20 10:35:00,22.73,22.74,22.72,22.72,6100.0,22.73,22.74,22.72,22.72,6100.0
2009-11-20 10:40:00,22.72,22.72,22.68,22.68,4400.0,22.72,22.72,22.68,22.68,4400.0
2009-11-20 10:45:00,22.68,22.7,22.68,22.69,4300.0,22.68,22.7,22.68,22.69,4300.0
2009-11-20 10:50:00,22.7,22.71,22.67,22.7,18000.0,22.7,22.71,22.67,22.7,18000.0
2009-11-20 10:55:00,22.69,22.7,22.67,22.67,5400.0,22.69,22.7,22.67,22.67,5400.0
2009-11-20 11:00:00,22.67,22.69,22.66,22.69,8000.0,22.67,22.69,22.66,22.69,8000.0
2009-11-20 11:05:00,22.68,22.68,22.67,22.67,6400.0,22.68,22.68,22.67,22.67,6400.0
2009-11-20 11:10:00,22.67,22.68,22.66,22.66,4300.0,22.67,22.68,22.66,22.66,4300.0
2009-11-20 11:15:00,22.66,22.66,22.61,22.63,10800.0,22.66,22.66,22.61,22.63,10800.0
2009-11-20 11:20:00,22.63,22.64,22.62,22.62,9800.0,22.63,22.64,22.62,22.62,9800.0
2009-11-20 11:25:00,22.62,22.62,22.6,22.61,6900.0,22.62,22.62,22.6,22.61,6900.0
2009-11-20 11:30:00,22.6,22.61,22.6,22.6,6500.0,22.6,22.61,22.6,22.6,6500.0
2009-11-20 11:35:00,22.61,22.62,22.6,22.61,12700.0,22.61,22.62,22.6,22.61,12700.0
2009-11-20 11:40:00,22.61,22.61,22.59,22.59,11100.0,22.61,22.61,22.59,22.59,11100.0
2009-11-20 11:45:00,22.59,22.62,22.59,22.59,12800.0,22.59,22.62,22.59,22.59,12800.0
2009-11-20 11:50:00,22.59,22.6,22.59,22.59,3300.0,22.59,22.6,22.59,22.59,3300.0
2009-11-20 11:55:00,22.6,22.62,22.59,22.61,13500.0,22.6,22.62,22.59,22.61,13500.0
2009-11-20 12:00:00,22.61,22.61,22.59,22.59,6700.0,22.61,22.61,22.59,22.59,6700.0
2009-11-20 12:05:00,22.59,22.6,22.57,22.57,4800.0,22.59,22.6,22.57,22.57,4800.0
2009-11-20 12:10:00,22.57,22.58,22.57,22.57,2700.0,22.57,22.58,22.57,22.57,2700.0
2009-11-20 12:15:00,22.57,22.58,22.57,22.57,4600.0,22.57,22.58,22.57,22.57,4600.0
2009-11-20 12:20:00,22.57,22.58,22.57,22.57,3700.0,22.57,22.58,22.57,22.57,3700.0
2009-11-20 12:25:00,22.57,22.58,22.56,22.56,3800.0,22.57,22.58,22.56,22.56,3800.0
2009-11-20 12:30:00,22.56,22.57,22.56,22.56,3800.0,22.56,22.57,22.56,22.56,3800.0
2009-11-20 12:35:00,22.57,22.57,22.56,22.56,3000.0,22.57,22.57,22.56,22.56,3000.0
2009-11-20 12:40:00,22.56,22.57,22.56,22.56,2700.0,22.56,22.57,22.56,22.56,2700.0
2009-11-20 12:45:00,22.56,22.57,22.56,22.57,2300.0,22.56,22.57,22.56,22.57,2300.0
2009-11-20 12:50:00,22.56,22.57,22.56,22.56,3900.0,22.56,22.57,22.56,22.56,3900.0
2009-11-20 12:55:00,22.57,22.57,22.56,22.57,1700.0,22.57,22.57,22.56,22.57,1700.0
2009-11-20 13:00:00,22.57,22.57,22.56,22.56,3300.0,22.57,22.57,22.56,22.56,3300.0
2009-11-20 13:05:00,22.56,22.58,22.56,22.58,12500.0,22.56,22.58,22.56,22.58,12500.0
2009-11-20 13:10:00,22.57,22.59,22.57,22.58,6600.0,22.57,22.59,22.57,22.58,6600.0
2009-11-20 13:15:00,22.58,22.59,22.58,22.58,4400.0,22.58,22.59,22.58,22.58,4400.0
2009-11-20 13:20:00,22.59,22.59,22.58,22.59,2700.0,22.59,22.59,22.58,22.59,2700.0
2009-11-20 13:25:00,22.58,22.59,22.58,22.58,2400.0,22.58,22.59,22.58,22.58,2400.0
2009-11-20 13:30:00,22.58,22.58,22.57,22.58,6500.0,22.58,22.58,22.57,22.58,6500.0
2009-11-20 13:35:00,22.57,22.58,22.56,22.56,5600.0,22.57,22.58,22.56,22.56,5600.0
2009-11-20 13:40:00,22.56,22.57,22.56,22.56,2200.0,22.56,22.57,22.56,22.56,2200.0
2009-11-20 13:45:00,22.57,22.61,22.56,22.6,14100.0,22.57,22.61,22.56,22.6,14100.0
2009-11-20 13:50:00,22.6,22.62,22.6,22.61,4100.0,22.6,22.62,22.6,22.61,4100.0
2009-11-20 13:55:00,22.61,22.62,22.61,22.62,3500.0,22.61,22.62,22.61,22.62,3500.0
2009-11-20 14:00:00,22.61,22.62,22.61,22.62,4100.0,22.61,22.62,22.61,22.62,4100.0
2009-11-20 14:05:00,22.61,22.61,22.6,22.6,11500.0,22.61,22.61,22.6,22.6,11500.0
2009-11-20 14:10:00,22.6,22.61,22.6,22.6,4100.0,22.6,22.61,22.6,22.6,4100.0
2009-11-20 14:15:00,22.6,22.61,22.6,22.61,5800.0,22.6,22.61,22.6,22.61,5800.0
2009-11-20 14:20:00,22.6,22.61,22.6,22.61,5600.0,22.6,22.61,22.6,22.61,5600.0
2009-11-20 14:25:00,22.6,22.61,22.6,22.6,3000.0,22.6,22.61,22.6,22.6,3000.0
2009-11-20 14:30:00,22.6,22.61,22.6,22.61,5800.0,22.6,22.61,22.6,22.61,5800.0
2009-11-20 14:35:00,22.6,22.61,22.6,22.61,3600.0,22.6,22.61,22.6,22.61,3600.0
2009-11-20 14:40:00,22.6,22.61,22.6,22.6,5400.0,22.6,22.61,22.6,22.6,5400.0
2009-11-20 14:45:00,22.6,22.61,22.6,22.6,11500.0,22.6,22.61,22.6,22.6,11500.0
2009-11-20 14:50:00,22.6,22.61,22.6,22.6,3600.0,22.6,22.61,22.6,22.6,3600.0
2009-11-20 14:55:00,22.6,22.61,22.6,22.6,4900.0,22.6,22.61,22.6,22.6,4900.0
2009-11-20 15:00:00,22.61,22.61,22.6,22.6,8200.0,22.61,22.61,22.6,22.6,8200.0
2009-11-20 15:05:00,22.6,22.61,22.6,22.61,10200.0,22.6,22.61,22.6,22.61,10200.0
2009-11-20 15:10:00,22.61,22.61,22.6,22.61,5100.0,22.61,22.61,22.6,22.61,5100.0
2009-11-20 15:15:00,22.6,22.61,22.6,22.6,8600.0,22.6,22.61,22.6,22.6,8600.0
2009-11-20 15:20:00,22.6,22.66,22.6,22.66,24400.0,22.6,22.66,22.6,22.66,24400.0
2009-11-20 15:25:00,22.66,22.66,22.65,22.65,11500.0,22.66,22.66,22.65,22.65,11500.0
2009-11-20 15:30:00,22.66,22.66,22.65,22.66,8700.0,22.66,22.66,22.65,22.66,8700.0
2009-11-20 15:35:00,22.65,22.69,22.65,22.68,14400.0,22.65,22.69,22.65,22.68,14400.0
2009-11-20 15:40:00,22.68,22.69,22.68,22.69,13400.0,22.68,22.69,22.68,22.69,13400.0
2009-11-20 15:45:00,22.69,22.69,22.65,22.65,41600.0,22.69,22.69,22.65,22.65,41600.0
2009-11-20 15:50:00,22.64,22.64,22.63,22.63,49300.0,22.64,22.64,22.63,22.63,49300.0
2009-11-20 15:55:00,22.63,22.67,22.62,22.63,70000.0,22.63,22.67,22.62,22.63,70000.0
2009-11-23 09:30:00,22.69,22.9,22.69,22.87,19800.0,22.69,22.9,22.69,22.87,19800.0
2009-11-23 09:35:00,22.87,22.94,22.84,22.93,11000.0,22.87,22.94,22.84,22.93,11000.0
2009-11-23 09:40:00,22.93,22.99,22.93,22.99,12200.0,22.93,22.99,22.93,22.99,12200.0
2009-11-23 09:45:00,23.0,23.05,23.0,23.04,8300.0,23.0,23.05,23.0,23.04,8300.0
2009-11-23 09:50:00,23.04,23.09,23.04,23.09,7400.0,23.04,23.09,23.04,23.09,7400.0
2009-11-23 09:55:00,23.09,23.14,23.08,23.14,6000.0,23.09,23.14,23.08,23.14,6000.0
2009-11-23 10:00:00,23.13,23.24,23.11,23.16,14200.0,23.13,23.24,23.11,23.16,14200.0
2009-11-23 10:05:00,23.15,23.15,23.11,23.11,8400.0,23.15,23.15,23.11,23.11,8400.0
2009-11-23 10:10:00,23.11,23.12,23.1,23.11,6100.0,23.11,23.12,23.1,23.11,6100.0
2009-11-23 10:15:00,23.12,23.17,23.11,23.16,8400.0,23.12,23.17,23.11,23.16,8400.0
2009-11-23 10:20:00,23.17,23.17,23.15,23.15,12300.0,23.17,23.17,23.15,23.15,12300.0
2009-11-23 10:25:00,23.14,23.16,23.14,23.16,6600.0,23.14,23.16,23.14,23.16,6600.0
2009-11-23 10:30:00,23.15,23.16,23.14,23.16,6400.0,23.15,23.16,23.14,23.16,6400.0
2009-11-23 10:35:00,23.16,23.18,23.15,23.18,6200.0,23.16,23.18,23.15,23.18,6200.0
2009-11-23 10:40:00,23.17,23.18,23.17,23.17,4500.0,23.17,23.18,23.17,23.17,4500.0
2009-11-23 10:45:00,23.17,23.18,23.13,23.14,6700.0,23.17,23.18,23.13,23.14,6700.0
2009-11-23 10:50:00,23.13,23.13,23.11,23.11,4700.0,23.13,23.13,23.11,23.11,4700.0
2009-11-23 10:55:00,23.11,23.12,23.1,23.1,5300.0,23.11,23.12,23.1,23.1,5300.0
2009-11-23 11:00:00,23.09,23.1,23.09,23.1,2400.0,23.09,23.1,23.09,23.1,2400.0
2009-11-23 11:05:00,23.09,23.1,23.08,23.08,6600.0,23.09,23.1,23.08,23.08,6600.0
2009-11-23 11:10:00,23.07,23.07,23.05,23.06,7600.0,23.07,23.07,23.05,23.06,7600.0
2009-11-23 11:15:00,23.06,23.06,23.05,23.06,2100.0,23.06,23.06,23.05,23.06,2100.0
2009-11-23 11:20:00,23.05,23.06,23.05,23.06,6000.0,23.05,23.06,23.05,23.06,6000.0
2009-11-23 11:25:00,23.06,23.06,23.03,23.03,5600.0,23.06,23.06,23.03,23.03,5600.0
2009-11-23 11:30:00,23.03,23.03,23.03,23.03,1800.0,23.03,23.03,23.03,23.03,1800.0
2009-11-23 11:35:00,23.03,23.04,23.03,23.03,3300.0,23.03,23.04,23.03,23.03,3300.0
2009-11-23 11:40:00,23.02,23.02,22.97,23.0,39200.0,23.02,23.02,22.97,23.0,39200.0
2009-11-23 11:45:00,23.01,23.05,23.01,23.04,17300.0,23.01,23.05,23.01,23.04,17300.0
2009-11-23 11:50:00,23.04,23.04,23.0,23.02,6600.0,23.04,23.04,23.0,23.02,6600.0
2009-11-23 11:55:00,23.01,23.01,22.99,23.0,6100.0,23.01,23.01,22.99,23.0,6100.0
2009-11-23 12:00:00,22.99,23.0,22.99,22.99,1600.0,22.99,23.0,22.99,22.99,1600.0
2009-11-23 12:05:00,23.0,23.0,22.99,22.99,3000.0,23.0,23.0,22.99,22.99,3000.0
2009-11-23 12:10:00,22.99,22.99,22.96,22.97,6600.0,22.99,22.99,22.96,22.97,6600.0
2009-11-23 12:15:00,22.96,22.97,22.95,22.96,5200.0,22.96,22.97,22.95,22.96,5200.0
2009-11-23 12:20:00,22.97,22.98,22.97,22.97,4200.0,22.97,22.98,22.97,22.97,4200.0
2009-11-23 12:25:00,22.98,22.98,22.95,22.95,6300.0,22.98,22.98,22.95,22.95,6300.0
2009-11-23 12:30:00,22.94,22.94,22.9,22.91,10400.0,22.94,22.94,22.9,22.91,10400.0
2009-11-23 12:35:00,22.91,22.91,22.9,22.9,4900.0,22.91,22.91,22.9,22.9,4900.0
2009-11-23 12:40:00,22.91,22.94,22.9,22.94,6800.0,22.91,22.94,22.9,22.94,6800.0
2009-11-23 12:45:00,22.94,22.96,22.94,22.96,3500.0,22.94,22.96,22.94,22.96,3500.0
2009-11-23 12:50:00,22.96,22.96,22.92,22.93,8200.0,22.96,22.96,22.92,22.93,8200.0
2009-11-23 12:55:00,22.93,22.94,22.92,22.93,6600.0,22.93,22.94,22.92,22.93,6600.0
2009-11-23 13:00:00,22.94,22.94,22.93,22.94,2200.0,22.94,22.94,22.93,22.94,2200.0
2009-11-23 13:05:00,22.93,22.94,22.93,22.93,3200.0,22.93,22.94,22.93,22.93,3200.0
2009-11-23 13:10:00,22.94,22.94,22.92,22.92,7000.0,22.94,22.94,22.92,22.92,7000.0
2009-11-23 13:15:00,22.92,22.93,22.92,22.92,2800.0,22.92,22.93,22.92,22.92,2800.0
2009-11-23 13:20:00,22.92,22.95,22.92,22.95,8800.0,22.92,22.95,22.92,22.95,8800.0
2009-11-23 13:25:00,22.95,22.97,22.94,22.94,6500.0,22.95,22.97,22.94,22.94,6500.0
2009-11-23 13:30:00,22.94,22.94,22.92,22.92,5200.0,22.94,22.94,22.92,22.92,5200.0
2009-11-23 13:35:00,22.93,22.97,22.93,22.97,6700.0,22.93,22.97,22.93,22.97,6700.0
2009-11-23 13:40:00,22.97,22.98,22.96,22.98,8100.0,22.97,22.98,22.96,22.98,8100.0
2009-11-23 13:45:00,22.98,22.99,22.96,22.96,5600.0,22.98,22.99,22.96,22.96,5600.0
2009-11-23 13:50:00,22.97,22.97,22.95,22.95,3400.0,22.97,22.97,22.95,22.95,3400.0
2009-11-23 13:55:00,22.95,22.96,22.94,22.95,8800.0,22.95,22.96,22.94,22.95,8800.0
2009-11-23 14:00:00,22.95,22.95,22.93,22.93,3800.0,22.95,22.95,22.93,22.93,3800.0
2009-11-23 14:05:00,22.93,22.94,22.93,22.93,2500.0,22.93,22.94,22.93,22.93,2500.0
2009-11-23 14:10:00,22.93,22.93,22.89,22.89,6700.0,22.93,22.93,22.89,22.89,6700.0
2009-11-23 14:15:00,22.9,22.9,22.89,22.89,4600.0,22.9,22.9,22.89,22.89,4600.0
2009-11-23 14:20:00,22.89,22.9,22.89,22.89,2200.0,22.89,22.9,22.89,22.89,2200.0
2009-11-23 14:25:00,22.9,22.9,22.89,22.89,3000.0,22.9,22.9,22.89,22.89,3000.0
2009-11-23 14:30:00,22.9,22.9,22.89,22.9,2200.0,22.9,22.9,22.89,22.9,2200.0
2009-11-23 14:35:00,22.9,22.93,22.9,22.93,9600.0,22.9,22.93,22.9,22.93,9600.0
2009-11-23 14:40:00,22.93,22.93,22.92,22.93,3700.0,22.93,22.93,22.92,22.93,3700.0
2009-11-23 14:45:00,22.93,22.93,22.92,22.92,1900.0,22.93,22.93,22.92,22.92,1900.0
2009-11-23 14:50:00,22.93,22.95,22.92,22.95,9200.0,22.93,22.95,22.92,22.95,9200.0
2009-11-23 14:55:00,22.95,22.95,22.94,22.95,2500.0,22.95,22.95,22.94,22.95,2500.0
2009-11-23 15:00:00,22.94,22.95,22.94,22.95,1800.0,22.94,22.95,22.94,22.95,1800.0
2009-11-23 15:05:00,22.95,22.97,22.94,22.96,7400.0,22.95,22.97,22.94,22.96,7400.0
2009-11-23 15:10:00,22.96,22.97,22.96,22.96,1600.0,22.96,22.97,22.96,22.96,1600.0
2009-11-23 15:15:00,22.96,22.97,22.94,22.95,10100.0,22.96,22.97,22.94,22.95,10100.0
2009-11-23 15:20:00,22.95,22.95,22.94,22.94,1800.0,22.95,22.95,22.94,22.94,1800.0
2009-11-23 15:25:00,22.94,22.95,22.94,22.95,4000.0,22.94,22.95,22.94,22.95,4000.0
2009-11-23 15:30:00,22.94,22.95,22.94,22.94,5700.0,22.94,22.95,22.94,22.94,5700.0
2009-11-23 15:35:00,22.94,22.95,22.93,22.94,20900.0,22.94,22.95,22.93,22.94,20900.0
2009-11-23 15:40:00,22.94,22.94,22.93,22.93,9500.0,22.94,22.94,22.93,22.93,9500.0
2009-11-23 15:45:00,22.92,22.93,22.89,22.93,21600.0,22.92,22.93,22.89,22.93,21600.0
2009-11-23 15:50:00,22.93,22.94,22.91,22.92,58800.0,22.93,22.94,22.91,22.92,58800.0
2009-11-23 15:55:00,22.93,22.94,22.9,22.94,103900.0,22.93,22.94,22.9,22.94,103900.0
2009-11-24 09:30:00,23.0,23.0,22.79,22.83,15900.0,23.0,23.0,22.79,22.83,15900.0
2009-11-24 09:35:00,22.83,22.91,22.82,22.9,16500.0,22.83,22.91,22.82,22.9,16500.0
2009-11-24 09:40:00,22.9,22.95,22.88,22.9,12900.0,22.9,22.95,22.88,22.9,12900.0
2009-11-24 09:45:00,22.91,22.91,22.83,22.84,5800.0,22.91,22.91,22.83,22.84,5800.0
2009-11-24 09:50:00,22.84,22.84,22.76,22.77,8400.0,22.84,22.84,22.76,22.77,8400.0
2009-11-24 09:55:00,22.76,22.76,22.7,22.7,10800.0,22.76,22.76,22.7,22.7,10800.0
2009-11-24 10:00:00,22.71,22.84,22.7,22.78,42300.0,22.71,22.84,22.7,22.78,42300.0
2009-11-24 10:05:00,22.79,22.82,22.73,22.73,9700.0,22.79,22.82,22.73,22.73,9700.0
2009-11-24 10:10:00,22.73,22.75,22.72,22.74,8300.0,22.73,22.75,22.72,22.74,8300.0
2009-11-24 10:15:00,22.75,22.76,22.75,22.75,3600.0,22.75,22.76,22.75,22.75,3600.0
2009-11-24 10:20:00,22.76,22.76,22.75,22.75,2400.0,22.76,22.76,22.75,22.75,2400.0
2009-11-24 10:25:00,22.75,22.76,22.75,22.75,4000.0,22.75,22.76,22.75,22.75,4000.0
2009-11-24 10:30:00,22.75,22.77,22.75,22.76,10300.0,22.75,22.77,22.75,22.76,10300.0
2009-11-24 10:35:00,22.75,22.76,22.75,22.75,6300.0,22.75,22.76,22.75,22.75,6300.0
2009-11-24 10:40:00,22.76,22.78,22.75,22.75,10500.0,22.76,22.78,22.75,22.75,10500.0
2009-11-24 10:45:00,22.76,22.8,22.75,22.77,12100.0,22.76,22.8,22.75,22.77,12100.0
2009-11-24 10:50:00,22.78,22.79,22.75,22.76,9000.0,22.78,22.79,22.75,22.76,9000.0
2009-11-24 10:55:00,22.76,22.76,22.75,22.75,4600.0,22.76,22.76,22.75,22.75,4600.0
2009-11-24 11:00:00,22.75,22.78,22.75,22.78,19100.0,22.75,22.78,22.75,22.78,19100.0
2009-11-24 11:05:00,22.79,22.84,22.79,22.84,18100.0,22.79,22.84,22.79,22.84,18100.0
2009-11-24 11:10:00,22.84,22.84,22.81,22.81,8400.0,22.84,22.84,22.81,22.81,8400.0
2009-11-24 11:15:00,22.81,22.81,22.77,22.77,11400.0,22.81,22.81,22.77,22.77,11400.0
2009-11-24 11:20:00,22.77,22.77,22.75,22.77,15100.0,22.77,22.77,22.75,22.77,15100.0
2009-11-24 11:25:00,22.76,22.77,22.76,22.77,9700.0,22.76,22.77,22.76,22.77,9700.0
2009-11-24 11:30:00,22.76,22.76,22.73,22.73,21700.0,22.76,22.76,22.73,22.73,21700.0
2009-11-24 11:35:00,22.73,22.74,22.73,22.73,8900.0,22.73,22.74,22.73,22.73,8900.0
2009-11-24 11:40:00,22.73,22.74,22.68,22.68,16500.0,22.73,22.74,22.68,22.68,16500.0
2009-11-24 11:45:00,22.68,22.72,22.68,22.72,18400.0,22.68,22.72,22.68,22.72,18400.0
2009-11-24 11:50:00,22.71,22.72,22.71,22.71,11200.0,22.71,22.72,22.71,22.71,11200.0
2009-11-24 11:55:00,22.7,22.7,22.69,22.7,5500.0,22.7,22.7,22.69,22.7,5500.0
2009-11-24 12:00:00,22.69,22.7,22.68,22.69,21200.0,22.69,22.7,22.68,22.69,21200.0
2009-11-24 12:05:00,22.68,22.69,22.65,22.66,17600.0,22.68,22.69,22.65,22.66,17600.0
2009-11-24 12:10:00,22.66,22.66,22.65,22.65,6900.0,22.66,22.66,22.65,22.65,6900.0
2009-11-24 12:15:00,22.65,22.66,22.64,22.65,10800.0,22.65,22.66,22.64,22.65,10800.0
2009-11-24 12:20:00,22.65,22.65,22.63,22.63,15500.0,22.65,22.65,22.63,22.63,15500.0
2009-11-24 12:25:00,22.64,22.64,22.6,22.61,61800.0,22.64,22.64,22.6,22.61,61800.0
2009-11-24 12:30:00,22.61,22.64,22.61,22.64,13300.0,22.61,22.64,22.61,22.64,13300.0
2009-11-24 12:35:00,22.64,22.64,22.62,22.62,8300.0,22.64,22.64,22.62,22.62,8300.0
2009-11-24 12:40:00,22.62,22.63,22.6,22.6,9200.0,22.62,22.63,22.6,22.6,9200.0
2009-11-24 12:45:00,22.6,22.61,22.6,22.61,4700.0,22.6,22.61,22.6,22.61,4700.0
2009-11-24 12:50:00,22.6,22.61,22.59,22.6,9400.0,22.6,22.61,22.59,22.6,9400.0
2009-11-24 12:55:00,22.59,22.59,22.57,22.58,12300.0,22.59,22.59,22.57,22.58,12300.0
2009-11-24 13:00:00,22.58,22.58,22.57,22.58,18000.0,22.58,22.58,22.57,22.58,18000.0
2009-11-24 13:05:00,22.59,22.63,22.58,22.62,14000.0,22.59,22.63,22.58,22.62,14000.0
2009-11-24 13:10:00,22.61,22.63,22.61,22.63,6200.0,22.61,22.63,22.61,22.63,6200.0
2009-11-24 13:15:00,22.62,22.63,22.6,22.6,15100.0,22.62,22.63,22.6,22.6,15100.0
2009-11-24 13:20:00,22.6,22.61,22.6,22.6,6700.0,22.6,22.61,22.6,22.6,6700.0
2009-11-24 13:25:00,22.6,22.6,22.58,22.58,17800.0,22.6,22.6,22.58,22.58,17800.0
2009-11-24 13:30:00,22.58,22.59,22.56,22.56,12800.0,22.58,22.59,22.56,22.56,12800.0
2009-11-24 13:35:00,22.56,22.57,22.56,22.56,8900.0,22.56,22.57,22.56,22.56,8900.0
2009-11-24 13:40:00,22.56,22.56,22.55,22.55,10100.0,22.56,22.56,22.55,22.55,10100.0
2009-11-24 13:45:00,22.55,22.56,22.55,22.55,8700.0,22.55,22.56,22.55,22.55,8700.0
2009-11-24 13:50:00,22.55,22.56,22.55,22.56,5400.0,22.55,22.56,22.55,22.56,5400.0
2009-11-24 13:55:00,22.55,22.56,22.55,22.55,8600.0,22.55,22.56,22.55,22.55,8600.0
2009-11-24 14:00:00,22.56,22.56,22.55,22.55,24600.0,22.56,22.56,22.55,22.55,24600.0
2009-11-24 14:05:00,22.56,22.58,22.55,22.57,15500.0,22.56,22.58,22.55,22.57,15500.0
2009-11-24 14:10:00,22.58,22.58,22.57,22.57,5200.0,22.58,22.58,22.57,22.57,5200.0
2009-11-24 14:15:00,22.58,22.58,22.55,22.56,22300.0,22.58,22.58,22.55,22.56,22300.0
2009-11-24 14:20:00,22.56,22.57,22.55,22.57,19500.0,22.56,22.57,22.55,22.57,19500.0
2009-11-24 14:25:00,22.58,22.62,22.58,22.62,19400.0,22.58,22.62,22.58,22.62,19400.0
2009-11-24 14:30:00,22.62,22.63,22.62,22.63,11800.0,22.62,22.63,22.62,22.63,11800.0
2009-11-24 14:35:00,22.64,22.64,22.63,22.63,4900.0,22.64,22.64,22.63,22.63,4900.0
2009-11-24 14:40:00,22.63,22.64,22.63,22.63,8700.0,22.63,22.64,22.63,22.63,8700.0
2009-11-24 14:45:00,22.64,22.67,22.63,22.66,19600.0,22.64,22.67,22.63,22.66,19600.0
2009-11-24 14:50:00,22.67,22.69,22.66,22.68,16300.0,22.67,22.69,22.66,22.68,16300.0
2009-11-24 14:55:00,22.69,22.69,22.67,22.67,8100.0,22.69,22.69,22.67,22.67,8100.0
2009-11-24 15:00:00,22.67,22.72,22.67,22.72,48700.0,22.67,22.72,22.67,22.72,48700.0
2009-11-24 15:05:00,22.72,22.72,22.71,22.72,8500.0,22.72,22.72,22.71,22.72,8500.0
2009-11-24 15:10:00,22.71,22.71,22.68,22.68,26700.0,22.71,22.71,22.68,22.68,26700.0
2009-11-24 15:15:00,22.69,22.69,22.67,22.68,9600.0,22.69,22.69,22.67,22.68,9600.0
2009-11-24 15:20:00,22.67,22.68,22.67,22.68,13700.0,22.67,22.68,22.67,22.68,13700.0
2009-11-24 15:25:00,22.68,22.68,22.67,22.68,14100.0,22.68,22.68,22.67,22.68,14100.0
2009-11-24 15:30:00,22.68,22.68,22.67,22.68,11700.0,22.68,22.68,22.67,22.68,11700.0
2009-11-24 15:35:00,22.68,22.68,22.67,22.67,23400.0,22.68,22.68,22.67,22.67,23400.0
2009-11-24 15:40:00,22.67,22.68,22.65,22.65,22500.0,22.67,22.68,22.65,22.65,22500.0
2009-11-24 15:45:00,22.66,22.66,22.65,22.66,16600.0,22.66,22.66,22.65,22.66,16600.0
2009-11-24 15:50:00,22.65,22.65,22.63,22.64,37600.0,22.65,22.65,22.63,22.64,37600.0
2009-11-24 15:55:00,22.64,22.66,22.63,22.66,54500.0,22.64,22.66,22.63,22.66,54500.0
2009-11-25 09:30:00,22.63,22.74,22.63,22.64,9000.0,22.63,22.74,22.63,22.64,9000.0
2009-11-25 09:35:00,22.64,22.68,22.62,22.68,11100.0,22.64,22.68,22.62,22.68,11100.0
2009-11-25 09:40:00,22.68,22.69,22.64,22.67,6300.0,22.68,22.69,22.64,22.67,6300.0
2009-11-25 09:45:00,22.67,22.68,22.65,22.65,10100.0,22.67,22.68,22.65,22.65,10100.0
2009-11-25 09:50:00,22.66,22.66,22.63,22.63,2500.0,22.66,22.66,22.63,22.63,2500.0
2009-11-25 09:55:00,22.63,22.69,22.63,22.69,16700.0,22.63,22.69,22.63,22.69,16700.0
2009-11-25 10:00:00,22.69,22.71,22.67,22.69,28200.0,22.69,22.71,22.67,22.69,28200.0
2009-11-25 10:05:00,22.68,22.69,22.65,22.66,15900.0,22.68,22.69,22.65,22.66,15900.0
2009-11-25 10:10:00,22.67,22.67,22.65,22.66,4900.0,22.67,22.67,22.65,22.66,4900.0
2009-11-25 10:15:00,22.65,22.68,22.65,22.68,12800.0,22.65,22.68,22.65,22.68,12800.0
2009-11-25 10:20:00,22.68,22.68,22.67,22.67,11500.0,22.68,22.68,22.67,22.67,11500.0
2009-11-25 10:25:00,22.67,22.67,22.65,22.67,12500.0,22.67,22.67,22.65,22.67,12500.0
2009-11-25 10:30:00,22.67,22.67,22.65,22.65,13100.0,22.67,22.67,22.65,22.65,13100.0
2009-11-25 10:35:00,22.65,22.66,22.65,22.65,5300.0,22.65,22.66,22.65,22.65,5300.0
2009-11-25 10:40:00,22.65,22.66,22.65,22.65,5800.0,22.65,22.66,22.65,22.65,5800.0
2009-11-25 10:45:00,22.65,22.69,22.65,22.69,20700.0,22.65,22.69,22.65,22.69,20700.0
2009-11-25 10:50:00,22.68,22.69,22.66,22.66,15200.0,22.68,22.69,22.66,22.66,15200.0
2009-11-25 10:55:00,22.66,22.67,22.66,22.66,4600.0,22.66,22.67,22.66,22.66,4600.0
2009-11-25 11:00:00,22.66,22.67,22.64,22.64,11000.0,22.66,22.67,22.64,22.64,11000.0
2009-11-25 11:05:00,22.64,22.65,22.64,22.65,6000.0,22.64,22.65,22.64,22.65,6000.0
2009-11-25 11:10:00,22.65,22.65,22.64,22.64,5500.0,22.65,22.65,22.64,22.64,5500.0
2009-11-25 11:15:00,22.64,22.65,22.64,22.65,5500.0,22.64,22.65,22.64,22.65,5500.0
2009-11-25 11:20:00,22.64,22.65,22.64,22.64,8700.0,22.64,22.65,22.64,22.64,8700.0
2009-11-25 11:25:00,22.64,22.65,22.64,22.64,6700.0,22.64,22.65,22.64,22.64,6700.0
2009-11-25 11:30:00,22.64,22.65,22.64,22.64,14700.0,22.64,22.65,22.64,22.64,14700.0
2009-11-25 11:35:00,22.64,22.69,22.64,22.68,20100.0,22.64,22.69,22.64,22.68,20100.0
2009-11-25 11:40:00,22.7,22.72,22.69,22.72,11300.0,22.7,22.72,22.69,22.72,11300.0
2009-11-25 11:45:00,22.72,22.72,22.71,22.71,5500.0,22.72,22.72,22.71,22.71,5500.0
2009-11-25 11:50:00,22.71,22.72,22.71,22.71,2900.0,22.71,22.72,22.71,22.71,2900.0
2009-11-25 11:55:00,22.71,22.72,22.71,22.71,5100.0,22.71,22.72,22.71,22.71,5100.0
2009-11-25 12:00:00,22.71,22.71,22.69,22.69,9300.0,22.71,22.71,22.69,22.69,9300.0
2009-11-25 12:05:00,22.69,22.69,22.67,22.67,10000.0,22.69,22.69,22.67,22.67,10000.0
2009-11-25 12:10:00,22.67,22.68,22.67,22.67,3700.0,22.67,22.68,22.67,22.67,3700.0
2009-11-25 12:15:00,22.67,22.68,22.67,22.67,4600.0,22.67,22.68,22.67,22.67,4600.0
2009-11-25 12:20:00,22.67,22.67,22.67,22.67,5400.0,22.67,22.67,22.67,22.67,5400.0
2009-11-25 12:25:00,22.67,22.67,22.67,22.67,3100.0,22.67,22.67,22.67,22.67,3100.0
2009-11-25 12:30:00,22.67,22.68,22.67,22.68,6600.0,22.67,22.68,22.67,22.68,6600.0
2009-11-25 12:35:00,22.67,22.68,22.65,22.65,8200.0,22.67,22.68,22.65,22.65,8200.0
2009-11-25 12:40:00,22.65,22.66,22.65,22.65,4900.0,22.65,22.66,22.65,22.65,4900.0
2009-11-25 12:45:00,22.65,22.66,22.65,22.65,5600.0,22.65,22.66,22.65,22.65,5600.0
2009-11-25 12:50:00,22.65,22.65,22.64,22.64,7600.0,22.65,22.65,22.64,22.64,7600.0
2009-11-25 12:55:00,22.64,22.64,22.63,22.63,4900.0,22.64,22.64,22.63,22.63,4900.0
2009-11-25 13:00:00,22.63,22.63,22.62,22.62,8900.0,22.63,22.63,22.62,22.62,8900.0
2009-11-25 13:05:00,22.62,22.63,22.62,22.62,5300.0,22.62,22.63,22.62,22.62,5300.0
2009-11-25 13:10:00,22.62,22.63,22.61,22.61,7700.0,22.62,22.63,22.61,22.61,7700.0
2009-11-25 13:15:00,22.61,22.62,22.59,22.59,13100.0,22.61,22.62,22.59,22.59,13100.0
2009-11-25 13:20:00,22.59,22.6,22.59,22.59,7200.0,22.59,22.6,22.59,22.59,7200.0
2009-11-25 13:25:00,22.59,22.6,22.58,22.58,6400.0,22.59,22.6,22.58,22.58,6400.0
2009-11-25 13:30:00,22.58,22.59,22.58,22.58,5700.0,22.58,22.59,22.58,22.58,5700.0
2009-11-25 13:35:00,22.58,22.59,22.57,22.57,10700.0,22.58,22.59,22.57,22.57,10700.0
2009-11-25 13:40:00,22.57,22.63,22.57,22.63,24400.0,22.57,22.63,22.57,22.63,24400.0
2009-11-25 13:45:00,22.62,22.63,22.62,22.63,8800.0,22.62,22.63,22.62,22.63,8800.0
2009-11-25 13:50:00,22.63,22.64,22.63,22.63,5000.0,22.63,22.64,22.63,22.63,5000.0
2009-11-25 13:55:00,22.63,22.64,22.63,22.63,6400.0,22.63,22.64,22.63,22.63,6400.0
2009-11-25 14:00:00,22.63,22.64,22.63,22.63,7400.0,22.63,22.64,22.63,22.63,7400.0
2009-11-25 14:05:00,22.64,22.64,22.63,22.63,5600.0,22.64,22.64,22.63,22.63,5600.0
2009-11-25 14:10:00,22.64,22.64,22.63,22.63,7400.0,22.64,22.64,22.63,22.63,7400.0
2009-11-25 14:15:00,22.63,22.64,22.59,22.61,29800.0,22.63,22.64,22.59,22.61,29800.0
2009-11-25 14:20:00,22.6,22.63,22.6,22.63,8400.0,22.6,22.63,22.6,22.63,8400.0
2009-11-25 14:25:00,22.63,22.64,22.63,22.63,6000.0,22.63,22.64,22.63,22.63,6000.0
2009-11-25 14:30:00,22.63,22.64,22.63,22.63,7600.0,22.63,22.64,22.63,22.63,7600.0
2009-11-25 14:35:00,22.64,22.64,22.62,22.63,13900.0,22.64,22.64,22.62,22.63,13900.0
2009-11-25 14:40:00,22.62,22.64,22.62,22.64,8300.0,22.62,22.64,22.62,22.64,8300.0
2009-11-25 14:45:00,22.63,22.64,22.63,22.63,8400.0,22.63,22.64,22.63,22.63,8400.0
2009-11-25 14:50:00,22.63,22.64,22.63,22.63,6400.0,22.63,22.64,22.63,22.63,6400.0
2009-11-25 14:55:00,22.63,22.64,22.63,22.64,6200.0,22.63,22.64,22.63,22.64,6200.0
2009-11-25 15:00:00,22.63,22.63,22.58,22.6,44400.0,22.63,22.63,22.58,22.6,44400.0
2009-11-25 15:05:00,22.6,22.63,22.59,22.62,13500.0,22.6,22.63,22.59,22.62,13500.0
2009-11-25 15:10:00,22.62,22.64,22.62,22.64,8600.0,22.62,22.64,22.62,22.64,8600.0
2009-11-25 15:15:00,22.64,22.64,22.63,22.63,8200.0,22.64,22.64,22.63,22.63,8200.0
2009-11-25 15:20:00,22.63,22.64,22.63,22.63,8500.0,22.63,22.64,22.63,22.63,8500.0
2009-11-25 15:25:00,22.64,22.64,22.63,22.64,13100.0,22.64,22.64,22.63,22.64,13100.0
2009-11-25 15:30:00,22.63,22.64,22.62,22.62,27900.0,22.63,22.64,22.62,22.62,27900.0
2009-11-25 15:35:00,22.62,22.63,22.59,22.59,46000.0,22.62,22.63,22.59,22.59,46000.0
2009-11-25 15:40:00,22.59,22.6,22.58,22.59,30300.0,22.59,22.6,22.58,22.59,30300.0
2009-11-25 15:45:00,22.59,22.6,22.58,22.59,41900.0,22.59,22.6,22.58,22.59,41900.0
2009-11-25 15:50:00,22.59,22.64,22.58,22.62,96300.0,22.59,22.64,22.58,22.62,96300.0
2009-11-25 15:55:00,22.62,22.63,22.59,22.59,53900.0,22.62,22.63,22.59,22.59,53900.0
2009-11-27 09:30:00,22.26,22.41,22.05,22.15,31100.0,22.26,22.41,22.05,22.15,31100.0
2009-11-27 09:35:00,22.16,22.19,22.13,22.15,17900.0,22.16,22.19,22.13,22.15,17900.0
2009-11-27 09:40:00,22.16,22.25,22.15,22.24,16600.0,22.16,22.25,22.15,22.24,16600.0
2009-11-27 09:45:00,22.24,22.25,22.17,22.21,32100.0,22.24,22.25,22.17,22.21,32100.0
2009-11-27 09:50:00,22.21,22.22,22.19,22.2,16200.0,22.21,22.22,22.19,22.2,16200.0
2009-11-27 09:55:00,22.21,22.26,22.2,22.26,16200.0,22.21,22.26,22.2,22.26,16200.0
2009-11-27 10:00:00,22.26,22.34,22.26,22.34,20700.0,22.26,22.34,22.26,22.34,20700.0
2009-11-27 10:05:00,22.35,22.35,22.31,22.31,7300.0,22.35,22.35,22.31,22.31,7300.0
2009-11-27 10:10:00,22.31,22.35,22.31,22.35,18500.0,22.31,22.35,22.31,22.35,18500.0
2009-11-27 10:15:00,22.34,22.35,22.34,22.34,4600.0,22.34,22.35,22.34,22.34,4600.0
2009-11-27 10:20:00,22.35,22.41,22.34,22.4,20600.0,22.35,22.41,22.34,22.4,20600.0
2009-11-27 10:25:00,22.39,22.4,22.39,22.4,4300.0,22.39,22.4,22.39,22.4,4300.0
2009-11-27 10:30:00,22.39,22.4,22.36,22.37,6800.0,22.39,22.4,22.36,22.37,6800.0
2009-11-27 10:35:00,22.37,22.43,22.37,22.42,14900.0,22.37,22.43,22.37,22.42,14900.0
2009-11-27 10:40:00,22.43,22.45,22.42,22.45,6100.0,22.43,22.45,22.42,22.45,6100.0
2009-11-27 10:45:00,22.45,22.47,22.44,22.47,6200.0,22.45,22.47,22.44,22.47,6200.0
2009-11-27 10:50:00,22.47,22.54,22.47,22.54,26100.0,22.47,22.54,22.47,22.54,26100.0
2009-11-27 10:55:00,22.55,22.55,22.53,22.55,13900.0,22.55,22.55,22.53,22.55,13900.0
2009-11-27 11:00:00,22.55,22.61,22.54,22.6,16700.0,22.55,22.61,22.54,22.6,16700.0
2009-11-27 11:05:00,22.59,22.6,22.57,22.57,8100.0,22.59,22.6,22.57,22.57,8100.0
2009-11-27 11:10:00,22.57,22.57,22.54,22.56,13100.0,22.57,22.57,22.54,22.56,13100.0
2009-11-27 11:15:00,22.55,22.55,22.52,22.55,9800.0,22.55,22.55,22.52,22.55,9800.0
2009-11-27 11:20:00,22.54,22.54,22.51,22.51,6700.0,22.54,22.54,22.51,22.51,6700.0
2009-11-27 11:25:00,22.51,22.52,22.48,22.52,16100.0,22.51,22.52,22.48,22.52,16100.0
2009-11-27 11:30:00,22.52,22.52,22.5,22.5,6000.0,22.52,22.52,22.5,22.5,6000.0
2009-11-27 11:35:00,22.5,22.51,22.49,22.49,8100.0,22.5,22.51,22.49,22.49,8100.0
2009-11-27 11:40:00,22.49,22.5,22.49,22.49,3000.0,22.49,22.5,22.49,22.49,3000.0
2009-11-27 11:45:00,22.49,22.53,22.49,22.52,12100.0,22.49,22.53,22.49,22.52,12100.0
2009-11-27 11:50:00,22.53,22.56,22.52,22.55,30000.0,22.53,22.56,22.52,22.55,30000.0
2009-11-27 11:55:00,22.56,22.56,22.55,22.56,3400.0,22.56,22.56,22.55,22.56,3400.0
2009-11-27 12:00:00,22.55,22.55,22.53,22.54,12600.0,22.55,22.55,22.53,22.54,12600.0
2009-11-27 12:05:00,22.54,22.54,22.51,22.51,5100.0,22.54,22.54,22.51,22.51,5100.0
2009-11-27 12:10:00,22.51,22.54,22.51,22.54,17400.0,22.51,22.54,22.51,22.54,17400.0
2009-11-27 12:15:00,22.54,22.54,22.53,22.54,7000.0,22.54,22.54,22.53,22.54,7000.0
2009-11-27 12:20:00,22.53,22.54,22.53,22.53,5100.0,22.53,22.54,22.53,22.53,5100.0
2009-11-27 12:25:00,22.53,22.53,22.48,22.48,18800.0,22.53,22.53,22.48,22.48,18800.0
2009-11-27 12:30:00,22.48,22.52,22.48,22.52,23900.0,22.48,22.52,22.48,22.52,23900.0
2009-11-27 12:35:00,22.51,22.51,22.5,22.5,8000.0,22.51,22.51,22.5,22.5,8000.0
2009-11-27 12:40:00,22.51,22.53,22.5,22.53,19600.0,22.51,22.53,22.5,22.53,19600.0
2009-11-27 12:45:00,22.54,22.59,22.54,22.56,16900.0,22.54,22.59,22.54,22.56,16900.0
2009-11-27 12:50:00,22.56,22.56,22.5,22.51,23200.0,22.56,22.56,22.5,22.51,23200.0
2009-11-27 12:55:00,22.5,22.51,22.43,22.43,51100.0,22.5,22.51,22.43,22.43,51100.0
2009-11-27 13:00:00,22.43,22.43,22.43,22.43,33600.0,22.43,22.43,22.43,22.43,33600.0
2009-11-27 13:05:00,22.43,22.43,22.43,22.43,0.0,22.43,22.43,22.43,22.43,0.0
2009-11-27 13:10:00,22.43,22.43,22.43,22.43,900.0,22.43,22.43,22.43,22.43,900.0
2009-11-27 13:15:00,22.43,22.43,22.43,22.43,1500.0,22.43,22.43,22.43,22.43,1500.0
2009-11-27 13:20:00,22.43,22.43,22.43,22.43,0.0,22.43,22.43,22.43,22.43,0.0
2009-11-27 13:25:00,22.43,22.43,22.43,22.43,0.0,22.43,22.43,22.43,22.43,0.0
2009-11-27 13:30:00,22.59,22.59,22.59,22.59,300.0,22.59,22.59,22.59,22.59,300.0
2009-11-27 13:35:00,22.59,22.59,22.59,22.59,0.0,22.59,22.59,22.59,22.59,0.0
2009-11-27 13:40:00,22.59,22.59,22.59,22.59,0.0,22.59,22.59,22.59,22.59,0.0
2009-11-27 13:45:00,22.59,22.59,22.59,22.59,0.0,22.59,22.59,22.59,22.59,0.0
2009-11-27 13:50:00,22.59,22.59,22.59,22.59,0.0,22.59,22.59,22.59,22.59,0.0
2009-11-27 13:55:00,22.59,22.59,22.59,22.59,0.0,22.59,22.59,22.59,22.59,0.0
2009-11-27 14:00:00,22.59,22.59,22.59,22.59,0.0,22.59,22.59,22.59,22.59,0.0
2009-11-27 14:05:00,22.59,22.59,22.59,22.59,0.0,22.59,22.59,22.59,22.59,0.0
2009-11-27 14:10:00,22.59,22.59,22.59,22.59,0.0,22.59,22.59,22.59,22.59,0.0
2009-11-27 14:15:00,22.59,22.59,22.59,22.59,0.0,22.59,22.59,22.59,22.59,0.0
2009-11-27 14:20:00,22.59,22.59,22.59,22.59,0.0,22.59,22.59,22.59,22.59,0.0
2009-11-27 14:25:00,22.59,22.59,22.59,22.59,0.0,22.59,22.59,22.59,22.59,0.0
2009-11-27 14:30:00,22.59,22.59,22.59,22.59,0.0,22.59,22.59,22.59,22.59,0.0
2009-11-27 14:35:00,22.59,22.59,22.59,22.59,0.0,22.59,22.59,22.59,22.59,0.0
2009-11-27 14:40:00,22.59,22.59,22.59,22.59,0.0,22.59,22.59,22.59,22.59,0.0
2009-11-27 14:45:00,22.59,22.59,22.59,22.59,0.0,22.59,22.59,22.59,22.59,0.0
2009-11-27 14:50:00,22.59,22.59,22.59,22.59,0.0,22.59,22.59,22.59,22.59,0.0
2009-11-27 14:55:00,22.59,22.59,22.59,22.59,0.0,22.59,22.59,22.59,22.59,0.0
2009-11-27 15:00:00,22.59,22.59,22.59,22.59,0.0,22.59,22.59,22.59,22.59,0.0
2009-11-27 15:05:00,22.59,22.59,22.59,22.59,0.0,22.59,22.59,22.59,22.59,0.0
2009-11-27 15:10:00,22.59,22.59,22.59,22.59,0.0,22.59,22.59,22.59,22.59,0.0
2009-11-27 15:15:00,22.59,22.59,22.59,22.59,0.0,22.59,22.59,22.59,22.59,0.0
2009-11-27 15:20:00,22.59,22.59,22.59,22.59,0.0,22.59,22.59,22.59,22.59,0.0
2009-11-27 15:25:00,22.59,22.59,22.59,22.59,0.0,22.59,22.59,22.59,22.59,0.0
2009-11-27 15:30:00,22.59,22.59,22.59,22.59,0.0,22.59,22.59,22.59,22.59,0.0
2009-11-27 15:35:00,22.59,22.59,22.59,22.59,0.0,22.59,22.59,22.59,22.59,0.0
2009-11-27 15:40:00,22.59,22.59,22.59,22.59,0.0,22.59,22.59,22.59,22.59,0.0
2009-11-27 15:45:00,22.59,22.59,22.59,22.59,0.0,22.59,22.59,22.59,22.59,0.0
2009-11-27 15:50:00,22.59,22.59,22.59,22.59,0.0,22.59,22.59,22.59,22.59,0.0
2009-11-27 15:55:00,22.59,22.59,22.59,22.59,0.0,22.59,22.59,22.59,22.59,0.0
2009-11-30 09:30:00,22.29,22.38,22.17,22.23,43800.0,22.29,22.38,22.17,22.23,43800.0
2009-11-30 09:35:00,22.23,22.27,22.21,22.24,37300.0,22.23,22.27,22.21,22.24,37300.0
2009-11-30 09:40:00,22.24,22.35,22.23,22.34,27900.0,22.24,22.35,22.23,22.34,27900.0
2009-11-30 09:45:00,22.34,22.34,22.25,22.3,30400.0,22.34,22.34,22.25,22.3,30400.0
2009-11-30 09:50:00,22.29,22.3,22.24,22.28,14000.0,22.29,22.3,22.24,22.28,14000.0
2009-11-30 09:55:00,22.28,22.29,22.27,22.28,9800.0,22.28,22.29,22.27,22.28,9800.0
2009-11-30 10:00:00,22.29,22.33,22.28,22.28,16400.0,22.29,22.33,22.28,22.28,16400.0
2009-11-30 10:05:00,22.29,22.37,22.28,22.36,16700.0,22.29,22.37,22.28,22.36,16700.0
2009-11-30 10:10:00,22.37,22.39,22.34,22.34,10300.0,22.37,22.39,22.34,22.34,10300.0
2009-11-30 10:15:00,22.33,22.37,22.32,22.35,13700.0,22.33,22.37,22.32,22.35,13700.0
2009-11-30 10:20:00,22.34,22.34,22.3,22.3,5300.0,22.34,22.34,22.3,22.3,5300.0
2009-11-30 10:25:00,22.3,22.31,22.3,22.31,5000.0,22.3,22.31,22.3,22.31,5000.0
2009-11-30 10:30:00,22.3,22.32,22.3,22.32,7900.0,22.3,22.32,22.3,22.32,7900.0
2009-11-30 10:35:00,22.32,22.35,22.3,22.3,19300.0,22.32,22.35,22.3,22.3,19300.0
2009-11-30 10:40:00,22.31,22.31,22.3,22.3,5700.0,22.31,22.31,22.3,22.3,5700.0
2009-11-30 10:45:00,22.29,22.29,22.26,22.26,5800.0,22.29,22.29,22.26,22.26,5800.0
2009-11-30 10:50:00,22.26,22.26,22.24,22.24,2400.0,22.26,22.26,22.24,22.24,2400.0
2009-11-30 10:55:00,22.24,22.25,22.22,22.22,5100.0,22.24,22.25,22.22,22.22,5100.0
2009-11-30 11:00:00,22.22,22.23,22.17,22.18,46600.0,22.22,22.23,22.17,22.18,46600.0
2009-11-30 11:05:00,22.18,22.19,22.17,22.19,27600.0,22.18,22.19,22.17,22.19,27600.0
2009-11-30 11:10:00,22.18,22.19,22.12,22.15,44300.0,22.18,22.19,22.12,22.15,44300.0
2009-11-30 11:15:00,22.16,22.16,22.13,22.13,11900.0,22.16,22.16,22.13,22.13,11900.0
2009-11-30 11:20:00,22.14,22.14,22.13,22.14,3400.0,22.14,22.14,22.13,22.14,3400.0
2009-11-30 11:25:00,22.14,22.14,22.1,22.1,22100.0,22.14,22.14,22.1,22.1,22100.0
2009-11-30 11:30:00,22.1,22.1,22.05,22.05,12600.0,22.1,22.1,22.05,22.05,12600.0
2009-11-30 11:35:00,22.05,22.06,22.02,22.06,29100.0,22.05,22.06,22.02,22.06,29100.0
2009-11-30 11:40:00,22.07,22.07,22.06,22.06,9700.0,22.07,22.07,22.06,22.06,9700.0
2009-11-30 11:45:00,22.07,22.07,22.03,22.03,25600.0,22.07,22.07,22.03,22.03,25600.0
2009-11-30 11:50:00,22.03,22.07,22.03,22.03,26300.0,22.03,22.07,22.03,22.03,26300.0
2009-11-30 11:55:00,22.03,22.06,22.03,22.04,25000.0,22.03,22.06,22.03,22.04,25000.0
2009-11-30 12:00:00,22.03,22.04,22.02,22.02,9600.0,22.03,22.04,22.02,22.02,9600.0
2009-11-30 12:05:00,22.03,22.06,22.02,22.06,11300.0,22.03,22.06,22.02,22.06,11300.0
2009-11-30 12:10:00,22.06,22.07,22.05,22.07,4900.0,22.06,22.07,22.05,22.07,4900.0
2009-11-30 12:15:00,22.06,22.11,22.06,22.08,16500.0,22.06,22.11,22.06,22.08,16500.0
2009-11-30 12:20:00,22.08,22.08,22.05,22.05,7500.0,22.08,22.08,22.05,22.05,7500.0
2009-11-30 12:25:00,22.06,22.06,22.05,22.06,2300.0,22.06,22.06,22.05,22.06,2300.0
2009-11-30 12:30:00,22.05,22.06,22.03,22.04,7600.0,22.05,22.06,22.03,22.04,7600.0
2009-11-30 12:35:00,22.03,22.06,22.03,22.05,14200.0,22.03,22.06,22.03,22.05,14200.0
2009-11-30 12:40:00,22.05,22.07,22.05,22.06,5300.0,22.05,22.07,22.05,22.06,5300.0
2009-11-30 12:45:00,22.06,22.07,22.04,22.04,13200.0,22.06,22.07,22.04,22.04,13200.0
2009-11-30 12:50:00,22.04,22.05,22.03,22.04,11300.0,22.04,22.05,22.03,22.04,11300.0
2009-11-30 12:55:00,22.04,22.05,22.02,22.02,7800.0,22.04,22.05,22.02,22.02,7800.0
2009-11-30 13:00:00,22.02,22.03,22.02,22.02,2500.0,22.02,22.03,22.02,22.02,2500.0
2009-11-30 13:05:00,22.02,22.03,22.02,22.02,7200.0,22.02,22.03,22.02,22.02,7200.0
2009-11-30 13:10:00,22.02,22.03,22.02,22.02,7700.0,22.02,22.03,22.02,22.02,7700.0
2009-11-30 13:15:00,22.02,22.03,21.99,21.99,28600.0,22.02,22.03,21.99,21.99,28600.0
2009-11-30 13:20:00,22.0,22.01,21.99,22.0,20500.0,22.0,22.01,21.99,22.0,20500.0
2009-11-30 13:25:00,22.0,22.01,21.9,21.95,108300.0,22.0,22.01,21.9,21.95,108300.0
2009-11-30 13:30:00,21.96,21.98,21.95,21.97,27400.0,21.96,21.98,21.95,21.97,27400.0
2009-11-30 13:35:00,21.96,21.97,21.9,21.94,86600.0,21.96,21.97,21.9,21.94,86600.0
2009-11-30 13:40:00,21.93,21.94,21.93,21.93,3400.0,21.93,21.94,21.93,21.93,3400.0
2009-11-30 13:45:00,21.93,21.94,21.92,21.93,14900.0,21.93,21.94,21.92,21.93,14900.0
2009-11-30 13:50:00,21.93,21.99,21.92,21.99,62300.0,21.93,21.99,21.92,21.99,62300.0
2009-11-30 13:55:00,21.99,21.99,21.98,21.99,15400.0,21.99,21.99,21.98,21.99,15400.0
2009-11-30 14:00:00,21.99,22.0,21.97,21.98,19000.0,21.99,22.0,21.97,21.98,19000.0
2009-11-30 14:05:00,21.98,21.98,21.97,21.98,16200.0,21.98,21.98,21.97,21.98,16200.0
2009-11-30 14:10:00,21.97,21.98,21.97,21.98,5600.0,21.97,21.98,21.97,21.98,5600.0
2009-11-30 14:15:00,21.98,21.99,21.97,21.99,17700.0,21.98,21.99,21.97,21.99,17700.0
2009-11-30 14:20:00,21.99,22.0,21.98,22.0,27800.0,21.99,22.0,21.98,22.0,27800.0
2009-11-30 14:25:00,22.0,22.0,21.99,21.99,9300.0,22.0,22.0,21.99,21.99,9300.0
2009-11-30 14:30:00,22.0,22.0,21.99,22.0,5500.0,22.0,22.0,21.99,22.0,5500.0
2009-11-30 14:35:00,22.0,22.06,21.99,22.05,96200.0,22.0,22.06,21.99,22.05,96200.0
2009-11-30 14:40:00,22.05,22.06,22.04,22.06,86600.0,22.05,22.06,22.04,22.06,86600.0
2009-11-30 14:45:00,22.06,22.08,22.06,22.07,50300.0,22.06,22.08,22.06,22.07,50300.0
2009-11-30 14:50:00,22.08,22.11,22.07,22.1,55000.0,22.08,22.11,22.07,22.1,55000.0
2009-11-30 14:55:00,22.11,22.11,22.1,22.1,10200.0,22.11,22.11,22.1,22.1,10200.0
2009-11-30 15:00:00,22.11,22.15,22.1,22.13,49400.0,22.11,22.15,22.1,22.13,49400.0
2009-11-30 15:05:00,22.13,22.19,22.13,22.18,60300.0,22.13,22.19,22.13,22.18,60300.0
2009-11-30 15:10:00,22.18,22.22,22.18,22.21,53800.0,22.18,22.22,22.18,22.21,53800.0
2009-11-30 15:15:00,22.21,22.27,22.21,22.27,38700.0,22.21,22.27,22.21,22.27,38700.0
2009-11-30 15:20:00,22.27,22.3,22.26,22.3,109000.0,22.27,22.3,22.26,22.3,109000.0
2009-11-30 15:25:00,22.3,22.36,22.29,22.35,107500.0,22.3,22.36,22.29,22.35,107500.0
2009-11-30 15:30:00,22.35,22.36,22.31,22.34,73900.0,22.35,22.36,22.31,22.34,73900.0
2009-11-30 15:35:00,22.34,22.44,22.33,22.42,111900.0,22.34,22.44,22.33,22.42,111900.0
2009-11-30 15:40:00,22.43,22.5,22.4,22.46,303200.0,22.43,22.5,22.4,22.46,303200.0
2009-11-30 15:45:00,22.45,22.52,22.42,22.44,119900.0,22.45,22.52,22.42,22.44,119900.0
2009-11-30 15:50:00,22.44,22.51,22.42,22.5,138500.0,22.44,22.51,22.42,22.5,138500.0
2009-11-30 15:55:00,22.5,22.58,22.46,22.48,197800.0,22.5,22.58,22.46,22.48,197800.0
2009-12-01 09:30:00,22.52,22.66,22.52,22.65,13900.0,22.52,22.66,22.52,22.65,13900.0
2009-12-01 09:35:00,22.62,22.69,22.56,22.6,50300.0,22.62,22.69,22.56,22.6,50300.0
2009-12-01 09:40:00,22.6,22.61,22.59,22.59,51500.0,22.6,22.61,22.59,22.59,51500.0
2009-12-01 09:45:00,22.6,22.65,22.59,22.63,13800.0,22.6,22.65,22.59,22.63,13800.0
2009-12-01 09:50:00,22.63,22.67,22.62,22.63,25300.0,22.63,22.67,22.62,22.63,25300.0
2009-12-01 09:55:00,22.63,22.64,22.57,22.59,30600.0,22.63,22.64,22.57,22.59,30600.0
2009-12-01 10:00:00,22.58,22.61,22.55,22.58,30000.0,22.58,22.61,22.55,22.58,30000.0
2009-12-01 10:05:00,22.58,22.59,22.51,22.52,44500.0,22.58,22.59,22.51,22.52,44500.0
2009-12-01 10:10:00,22.52,22.55,22.5,22.54,17900.0,22.52,22.55,22.5,22.54,17900.0
2009-12-01 10:15:00,22.54,22.55,22.5,22.52,12100.0,22.54,22.55,22.5,22.52,12100.0
2009-12-01 10:20:00,22.51,22.53,22.49,22.52,18000.0,22.51,22.53,22.49,22.52,18000.0
2009-12-01 10:25:00,22.52,22.53,22.5,22.52,28100.0,22.52,22.53,22.5,22.52,28100.0
2009-12-01 10:30:00,22.52,22.55,22.52,22.54,10200.0,22.52,22.55,22.52,22.54,10200.0
2009-12-01 10:35:00,22.55,22.55,22.54,22.54,9500.0,22.55,22.55,22.54,22.54,9500.0
2009-12-01 10:40:00,22.54,22.55,22.51,22.52,29500.0,22.54,22.55,22.51,22.52,29500.0
2009-12-01 10:45:00,22.51,22.53,22.51,22.52,10000.0,22.51,22.53,22.51,22.52,10000.0
2009-12-01 10:50:00,22.52,22.53,22.52,22.52,2100.0,22.52,22.53,22.52,22.52,2100.0
2009-12-01 10:55:00,22.53,22.53,22.52,22.52,3100.0,22.53,22.53,22.52,22.52,3100.0
2009-12-01 11:00:00,22.52,22.53,22.49,22.49,17300.0,22.52,22.53,22.49,22.49,17300.0
2009-12-01 11:05:00,22.49,22.5,22.48,22.5,17400.0,22.49,22.5,22.48,22.5,17400.0
2009-12-01 11:10:00,22.49,22.5,22.49,22.5,8900.0,22.49,22.5,22.49,22.5,8900.0
2009-12-01 11:15:00,22.5,22.56,22.5,22.56,12000.0,22.5,22.56,22.5,22.56,12000.0
2009-12-01 11:20:00,22.56,22.56,22.53,22.53,9100.0,22.56,22.56,22.53,22.53,9100.0
2009-12-01 11:25:00,22.53,22.55,22.52,22.52,9500.0,22.53,22.55,22.52,22.52,9500.0
2009-12-01 11:30:00,22.52,22.55,22.52,22.55,8800.0,22.52,22.55,22.52,22.55,8800.0
2009-12-01 11:35:00,22.55,22.59,22.55,22.58,15400.0,22.55,22.59,22.55,22.58,15400.0
2009-12-01 11:40:00,22.58,22.59,22.57,22.58,3300.0,22.58,22.59,22.57,22.58,3300.0
2009-12-01 11:45:00,22.58,22.58,22.58,22.58,700.0,22.58,22.58,22.58,22.58,700.0
2009-12-01 11:50:00,22.58,22.61,22.58,22.59,29100.0,22.58,22.61,22.58,22.59,29100.0
2009-12-01 11:55:00,22.58,22.61,22.58,22.6,4000.0,22.58,22.61,22.58,22.6,4000.0
2009-12-01 12:00:00,22.6,22.63,22.6,22.63,11900.0,22.6,22.63,22.6,22.63,11900.0
2009-12-01 12:05:00,22.63,22.67,22.63,22.66,8400.0,22.63,22.67,22.63,22.66,8400.0
2009-12-01 12:10:00,22.67,22.67,22.67,22.67,1000.0,22.67,22.67,22.67,22.67,1000.0
2009-12-01 12:15:00,22.67,22.67,22.66,22.67,1600.0,22.67,22.67,22.66,22.67,1600.0
2009-12-01 12:20:00,22.67,22.7,22.67,22.68,16400.0,22.67,22.7,22.67,22.68,16400.0
2009-12-01 12:25:00,22.68,22.68,22.67,22.67,800.0,22.68,22.68,22.67,22.67,800.0
2009-12-01 12:30:00,22.67,22.67,22.64,22.66,13400.0,22.67,22.67,22.64,22.66,13400.0
2009-12-01 12:35:00,22.65,22.67,22.65,22.67,4000.0,22.65,22.67,22.65,22.67,4000.0
2009-12-01 12:40:00,22.66,22.67,22.66,22.67,2200.0,22.66,22.67,22.66,22.67,2200.0
2009-12-01 12:45:00,22.66,22.67,22.66,22.67,1300.0,22.66,22.67,22.66,22.67,1300.0
2009-12-01 12:50:00,22.67,22.67,22.66,22.66,1100.0,22.67,22.67,22.66,22.66,1100.0
2009-12-01 12:55:00,22.67,22.67,22.66,22.67,3500.0,22.67,22.67,22.66,22.67,3500.0
2009-12-01 13:00:00,22.67,22.68,22.65,22.68,21000.0,22.67,22.68,22.65,22.68,21000.0
2009-12-01 13:05:00,22.68,22.68,22.67,22.68,2700.0,22.68,22.68,22.67,22.68,2700.0
2009-12-01 13:10:00,22.68,22.7,22.67,22.7,5200.0,22.68,22.7,22.67,22.7,5200.0
2009-12-01 13:15:00,22.7,22.72,22.69,22.72,6700.0,22.7,22.72,22.69,22.72,6700.0
2009-12-01 13:20:00,22.72,22.73,22.71,22.73,12800.0,22.72,22.73,22.71,22.73,12800.0
2009-12-01 13:25:00,22.73,22.77,22.69,22.69,74500.0,22.73,22.77,22.69,22.69,74500.0
2009-12-01 13:30:00,22.7,22.7,22.69,22.7,30700.0,22.7,22.7,22.69,22.7,30700.0
2009-12-01 13:35:00,22.7,22.7,22.69,22.7,21800.0,22.7,22.7,22.69,22.7,21800.0
2009-12-01 13:40:00,22.7,22.71,22.69,22.69,16600.0,22.7,22.71,22.69,22.69,16600.0
2009-12-01 13:45:00,22.69,22.7,22.68,22.69,9000.0,22.69,22.7,22.68,22.69,9000.0
2009-12-01 13:50:00,22.7,22.7,22.69,22.7,2200.0,22.7,22.7,22.69,22.7,2200.0
2009-12-01 13:55:00,22.69,22.7,22.69,22.7,1400.0,22.69,22.7,22.69,22.7,1400.0
2009-12-01 14:00:00,22.7,22.7,22.69,22.7,2400.0,22.7,22.7,22.69,22.7,2400.0
2009-12-01 14:05:00,22.7,22.7,22.69,22.7,2400.0,22.7,22.7,22.69,22.7,2400.0
2009-12-01 14:10:00,22.69,22.7,22.66,22.66,33500.0,22.69,22.7,22.66,22.66,33500.0
2009-12-01 14:15:00,22.66,22.66,22.63,22.63,13200.0,22.66,22.66,22.63,22.63,13200.0
2009-12-01 14:20:00,22.63,22.64,22.63,22.63,6700.0,22.63,22.64,22.63,22.63,6700.0
2009-12-01 14:25:00,22.63,22.64,22.61,22.63,31200.0,22.63,22.64,22.61,22.63,31200.0
2009-12-01 14:30:00,22.62,22.63,22.59,22.59,32800.0,22.62,22.63,22.59,22.59,32800.0
2009-12-01 14:35:00,22.59,22.6,22.59,22.59,11600.0,22.59,22.6,22.59,22.59,11600.0
2009-12-01 14:40:00,22.59,22.6,22.55,22.55,21200.0,22.59,22.6,22.55,22.55,21200.0
2009-12-01 14:45:00,22.56,22.56,22.54,22.55,14600.0,22.56,22.56,22.54,22.55,14600.0
2009-12-01 14:50:00,22.55,22.56,22.53,22.53,15500.0,22.55,22.56,22.53,22.53,15500.0
2009-12-01 14:55:00,22.53,22.54,22.52,22.52,9600.0,22.53,22.54,22.52,22.52,9600.0
2009-12-01 15:00:00,22.52,22.53,22.5,22.5,15500.0,22.52,22.53,22.5,22.5,15500.0
2009-12-01 15:05:00,22.51,22.55,22.5,22.54,27300.0,22.51,22.55,22.5,22.54,27300.0
2009-12-01 15:10:00,22.54,22.55,22.53,22.53,22200.0,22.54,22.55,22.53,22.53,22200.0
2009-12-01 15:15:00,22.53,22.54,22.52,22.52,24100.0,22.53,22.54,22.52,22.52,24100.0
2009-12-01 15:20:00,22.52,22.53,22.52,22.53,14500.0,22.52,22.53,22.52,22.53,14500.0
2009-12-01 15:25:00,22.52,22.53,22.52,22.52,14700.0,22.52,22.53,22.52,22.52,14700.0
2009-12-01 15:30:00,22.52,22.54,22.51,22.52,41700.0,22.52,22.54,22.51,22.52,41700.0
2009-12-01 15:35:00,22.52,22.6,22.52,22.58,53700.0,22.52,22.6,22.52,22.58,53700.0
2009-12-01 15:40:00,22.58,22.58,22.55,22.56,47800.0,22.58,22.58,22.55,22.56,47800.0
2009-12-01 15:45:00,22.57,22.61,22.57,22.61,39800.0,22.57,22.61,22.57,22.61,39800.0
2009-12-01 15:50:00,22.6,22.61,22.58,22.59,62600.0,22.6,22.61,22.58,22.59,62600.0
2009-12-01 15:55:00,22.59,22.59,22.53,22.55,106200.0,22.59,22.59,22.53,22.55,106200.0
2009-12-02 09:30:00,22.6,22.63,22.55,22.62,28200.0,22.6,22.63,22.55,22.62,28200.0
2009-12-02 09:35:00,22.62,22.62,22.58,22.59,13000.0,22.62,22.62,22.58,22.59,13000.0
2009-12-02 09:40:00,22.59,22.61,22.57,22.6,28400.0,22.59,22.61,22.57,22.6,28400.0
2009-12-02 09:45:00,22.6,22.63,22.54,22.63,46000.0,22.6,22.63,22.54,22.63,46000.0
2009-12-02 09:50:00,22.63,22.65,22.61,22.62,21100.0,22.63,22.65,22.61,22.62,21100.0
2009-12-02 09:55:00,22.62,22.63,22.57,22.59,25100.0,22.62,22.63,22.57,22.59,25100.0
2009-12-02 10:00:00,22.59,22.59,22.56,22.57,16500.0,22.59,22.59,22.56,22.57,16500.0
2009-12-02 10:05:00,22.57,22.6,22.57,22.59,13700.0,22.57,22.6,22.57,22.59,13700.0
2009-12-02 10:10:00,22.59,22.72,22.58,22.71,19200.0,22.59,22.72,22.58,22.71,19200.0
2009-12-02 10:15:00,22.72,22.72,22.68,22.69,18700.0,22.72,22.72,22.68,22.69,18700.0
2009-12-02 10:20:00,22.69,22.71,22.67,22.67,30900.0,22.69,22.71,22.67,22.67,30900.0
2009-12-02 10:25:00,22.67,22.73,22.67,22.72,12400.0,22.67,22.73,22.67,22.72,12400.0
2009-12-02 10:30:00,22.72,22.73,22.7,22.71,14000.0,22.72,22.73,22.7,22.71,14000.0
2009-12-02 10:35:00,22.7,22.71,22.7,22.7,1900.0,22.7,22.71,22.7,22.7,1900.0
2009-12-02 10:40:00,22.7,22.71,22.66,22.66,13800.0,22.7,22.71,22.66,22.66,13800.0
2009-12-02 10:45:00,22.66,22.68,22.66,22.68,12200.0,22.66,22.68,22.66,22.68,12200.0
2009-12-02 10:50:00,22.67,22.68,22.66,22.66,9100.0,22.67,22.68,22.66,22.66,9100.0
2009-12-02 10:55:00,22.66,22.67,22.64,22.65,23900.0,22.66,22.67,22.64,22.65,23900.0
2009-12-02 11:00:00,22.65,22.65,22.62,22.62,19800.0,22.65,22.65,22.62,22.62,19800.0
2009-12-02 11:05:00,22.61,22.64,22.6,22.63,17500.0,22.61,22.64,22.6,22.63,17500.0
2009-12-02 11:10:00,22.64,22.65,22.62,22.63,20200.0,22.64,22.65,22.62,22.63,20200.0
2009-12-02 11:15:00,22.64,22.64,22.6,22.6,12600.0,22.64,22.64,22.6,22.6,12600.0
2009-12-02 11:20:00,22.6,22.61,22.59,22.61,11900.0,22.6,22.61,22.59,22.61,11900.0
2009-12-02 11:25:00,22.61,22.63,22.6,22.61,6500.0,22.61,22.63,22.6,22.61,6500.0
2009-12-02 11:30:00,22.61,22.64,22.59,22.64,19600.0,22.61,22.64,22.59,22.64,19600.0
2009-12-02 11:35:00,22.64,22.64,22.6,22.61,13500.0,22.64,22.64,22.6,22.61,13500.0
2009-12-02 11:40:00,22.61,22.61,22.59,22.6,10200.0,22.61,22.61,22.59,22.6,10200.0
2009-12-02 11:45:00,22.6,22.6,22.56,22.56,14000.0,22.6,22.6,22.56,22.56,14000.0
2009-12-02 11:50:00,22.57,22.58,22.56,22.58,13500.0,22.57,22.58,22.56,22.58,13500.0
2009-12-02 11:55:00,22.58,22.59,22.56,22.59,18400.0,22.58,22.59,22.56,22.59,18400.0
2009-12-02 12:00:00,22.58,22.59,22.57,22.57,11000.0,22.58,22.59,22.57,22.57,11000.0
2009-12-02 12:05:00,22.58,22.58,22.54,22.54,9800.0,22.58,22.58,22.54,22.54,9800.0
2009-12-02 12:10:00,22.55,22.58,22.55,22.57,10300.0,22.55,22.58,22.55,22.57,10300.0
2009-12-02 12:15:00,22.57,22.57,22.51,22.53,20200.0,22.57,22.57,22.51,22.53,20200.0
2009-12-02 12:20:00,22.52,22.52,22.47,22.48,17900.0,22.52,22.52,22.47,22.48,17900.0
2009-12-02 12:25:00,22.48,22.51,22.48,22.49,26900.0,22.48,22.51,22.48,22.49,26900.0
2009-12-02 12:30:00,22.5,22.51,22.46,22.47,16800.0,22.5,22.51,22.46,22.47,16800.0
2009-12-02 12:35:00,22.46,22.48,22.45,22.45,19600.0,22.46,22.48,22.45,22.45,19600.0
2009-12-02 12:40:00,22.46,22.46,22.44,22.44,9800.0,22.46,22.46,22.44,22.44,9800.0
2009-12-02 12:45:00,22.45,22.48,22.44,22.46,29700.0,22.45,22.48,22.44,22.46,29700.0
2009-12-02 12:50:00,22.46,22.48,22.46,22.48,7500.0,22.46,22.48,22.46,22.48,7500.0
2009-12-02 12:55:00,22.48,22.49,22.47,22.47,11200.0,22.48,22.49,22.47,22.47,11200.0
2009-12-02 13:00:00,22.47,22.48,22.47,22.47,6300.0,22.47,22.48,22.47,22.47,6300.0
2009-12-02 13:05:00,22.48,22.49,22.47,22.49,7900.0,22.48,22.49,22.47,22.49,7900.0
2009-12-02 13:10:00,22.48,22.48,22.46,22.46,8800.0,22.48,22.48,22.46,22.46,8800.0
2009-12-02 13:15:00,22.47,22.47,22.45,22.45,9300.0,22.47,22.47,22.45,22.45,9300.0
2009-12-02 13:20:00,22.46,22.47,22.45,22.47,35300.0,22.46,22.47,22.45,22.47,35300.0
2009-12-02 13:25:00,22.47,22.47,22.46,22.47,4500.0,22.47,22.47,22.46,22.47,4500.0
2009-12-02 13:30:00,22.46,22.47,22.44,22.46,27400.0,22.46,22.47,22.44,22.46,27400.0
2009-12-02 13:35:00,22.47,22.47,22.41,22.42,15600.0,22.47,22.47,22.41,22.42,15600.0
2009-12-02 13:40:00,22.42,22.43,22.41,22.42,14000.0,22.42,22.43,22.41,22.42,14000.0
2009-12-02 13:45:00,22.43,22.45,22.42,22.44,12600.0,22.43,22.45,22.42,22.44,12600.0
2009-12-02 13:50:00,22.45,22.46,22.44,22.45,13400.0,22.45,22.46,22.44,22.45,13400.0
2009-12-02 13:55:00,22.45,22.46,22.42,22.42,26100.0,22.45,22.46,22.42,22.42,26100.0
2009-12-02 14:00:00,22.43,22.46,22.42,22.43,17100.0,22.43,22.46,22.42,22.43,17100.0
2009-12-02 14:05:00,22.44,22.45,22.43,22.44,7700.0,22.44,22.45,22.43,22.44,7700.0
2009-12-02 14:10:00,22.45,22.45,22.42,22.43,10900.0,22.45,22.45,22.42,22.43,10900.0
2009-12-02 14:15:00,22.44,22.45,22.4,22.41,11900.0,22.44,22.45,22.4,22.41,11900.0
2009-12-02 14:20:00,22.4,22.43,22.37,22.39,30000.0,22.4,22.43,22.37,22.39,30000.0
2009-12-02 14:25:00,22.4,22.43,22.39,22.42,12700.0,22.4,22.43,22.39,22.42,12700.0
2009-12-02 14:30:00,22.42,22.42,22.41,22.41,4000.0,22.42,22.42,22.41,22.41,4000.0
2009-12-02 14:35:00,22.42,22.43,22.41,22.41,27000.0,22.42,22.43,22.41,22.41,27000.0
2009-12-02 14:40:00,22.41,22.41,22.39,22.4,16200.0,22.41,22.41,22.39,22.4,16200.0
2009-12-02 14:45:00,22.39,22.41,22.39,22.4,13500.0,22.39,22.41,22.39,22.4,13500.0
2009-12-02 14:50:00,22.41,22.41,22.4,22.41,6600.0,22.41,22.41,22.4,22.41,6600.0
2009-12-02 14:55:00,22.4,22.41,22.38,22.39,31900.0,22.4,22.41,22.38,22.39,31900.0
2009-12-02 15:00:00,22.39,22.45,22.39,22.45,22100.0,22.39,22.45,22.39,22.45,22100.0
2009-12-02 15:05:00,22.44,22.45,22.41,22.41,17600.0,22.44,22.45,22.41,22.41,17600.0
2009-12-02 15:10:00,22.41,22.42,22.4,22.4,13000.0,22.41,22.42,22.4,22.4,13000.0
2009-12-02 15:15:00,22.4,22.41,22.39,22.4,38500.0,22.4,22.41,22.39,22.4,38500.0
2009-12-02 15:20:00,22.41,22.41,22.39,22.39,21300.0,22.41,22.41,22.39,22.39,21300.0
2009-12-02 15:25:00,22.39,22.4,22.36,22.39,44100.0,22.39,22.4,22.36,22.39,44100.0
2009-12-02 15:30:00,22.39,22.39,22.38,22.39,21600.0,22.39,22.39,22.38,22.39,21600.0
2009-12-02 15:35:00,22.39,22.39,22.38,22.39,31500.0,22.39,22.39,22.38,22.39,31500.0
2009-12-02 15:40:00,22.39,22.39,22.38,22.38,27100.0,22.39,22.39,22.38,22.38,27100.0
2009-12-02 15:45:00,22.38,22.52,22.38,22.52,157800.0,22.38,22.52,22.38,22.52,157800.0
2009-12-02 15:50:00,22.52,22.56,22.49,22.5,173900.0,22.52,22.56,22.49,22.5,173900.0
2009-12-02 15:55:00,22.51,22.54,22.5,22.52,167900.0,22.51,22.54,22.5,22.52,167900.0
2009-12-03 09:30:00,21.1,21.62,21.03,21.5,212200.0,21.1,21.62,21.03,21.5,212200.0
2009-12-03 09:35:00,21.5,21.66,21.5,21.63,122200.0,21.5,21.66,21.5,21.63,122200.0
2009-12-03 09:40:00,21.62,21.75,21.55,21.55,140000.0,21.62,21.75,21.55,21.55,140000.0
2009-12-03 09:45:00,21.55,21.59,21.49,21.5,127400.0,21.55,21.59,21.49,21.5,127400.0
2009-12-03 09:50:00,21.5,21.54,21.49,21.5,122600.0,21.5,21.54,21.49,21.5,122600.0
2009-12-03 09:55:00,21.5,21.62,21.5,21.55,61800.0,21.5,21.62,21.5,21.55,61800.0
2009-12-03 10:00:00,21.54,21.56,21.5,21.55,54700.0,21.54,21.56,21.5,21.55,54700.0
2009-12-03 10:05:00,21.54,21.56,21.5,21.51,154600.0,21.54,21.56,21.5,21.51,154600.0
2009-12-03 10:10:00,21.5,21.51,21.49,21.5,68100.0,21.5,21.51,21.49,21.5,68100.0
2009-12-03 10:15:00,21.5,21.56,21.37,21.39,168300.0,21.5,21.56,21.37,21.39,168300.0
2009-12-03 10:20:00,21.39,21.48,21.32,21.42,161500.0,21.39,21.48,21.32,21.42,161500.0
2009-12-03 10:25:00,21.43,21.46,21.37,21.4,89300.0,21.43,21.46,21.37,21.4,89300.0
2009-12-03 10:30:00,21.39,21.43,21.37,21.38,94100.0,21.39,21.43,21.37,21.38,94100.0
2009-12-03 10:35:00,21.38,21.44,21.38,21.39,116900.0,21.38,21.44,21.38,21.39,116900.0
2009-12-03 10:40:00,21.39,21.39,21.27,21.3,196800.0,21.39,21.39,21.27,21.3,196800.0
2009-12-03 10:45:00,21.29,21.38,21.26,21.32,47200.0,21.29,21.38,21.26,21.32,47200.0
2009-12-03 10:50:00,21.33,21.39,21.33,21.35,94500.0,21.33,21.39,21.33,21.35,94500.0
2009-12-03 10:55:00,21.33,21.43,21.31,21.35,57800.0,21.33,21.43,21.31,21.35,57800.0
2009-12-03 11:00:00,21.35,21.36,21.34,21.34,59800.0,21.35,21.36,21.34,21.34,59800.0
2009-12-03 11:05:00,21.34,21.36,21.25,21.31,99700.0,21.34,21.36,21.25,21.31,99700.0
2009-12-03 11:10:00,21.31,21.38,21.31,21.37,62200.0,21.31,21.38,21.31,21.37,62200.0
2009-12-03 11:15:00,21.37,21.37,21.33,21.35,29100.0,21.37,21.37,21.33,21.35,29100.0
2009-12-03 11:20:00,21.35,21.39,21.32,21.39,59000.0,21.35,21.39,21.32,21.39,59000.0
2009-12-03 11:25:00,21.38,21.4,21.37,21.37,79300.0,21.38,21.4,21.37,21.37,79300.0
2009-12-03 11:30:00,21.37,21.38,21.36,21.37,48400.0,21.37,21.38,21.36,21.37,48400.0
2009-12-03 11:35:00,21.37,21.39,21.32,21.33,37500.0,21.37,21.39,21.32,21.33,37500.0
2009-12-03 11:40:00,21.33,21.45,21.33,21.45,81300.0,21.33,21.45,21.33,21.45,81300.0
2009-12-03 11:45:00,21.45,21.49,21.41,21.41,146700.0,21.45,21.49,21.41,21.41,146700.0
2009-12-03 11:50:00,21.41,21.43,21.41,21.42,19100.0,21.41,21.43,21.41,21.42,19100.0
2009-12-03 11:55:00,21.42,21.43,21.4,21.41,17800.0,21.42,21.43,21.4,21.41,17800.0
2009-12-03 12:00:00,21.41,21.42,21.4,21.42,22300.0,21.41,21.42,21.4,21.42,22300.0
2009-12-03 12:05:00,21.41,21.43,21.41,21.42,55800.0,21.41,21.43,21.41,21.42,55800.0
2009-12-03 12:10:00,21.43,21.43,21.41,21.42,25800.0,21.43,21.43,21.41,21.42,25800.0
2009-12-03 12:15:00,21.42,21.44,21.41,21.41,31500.0,21.42,21.44,21.41,21.41,31500.0
2009-12-03 12:20:00,21.41,21.43,21.36,21.4,54200.0,21.41,21.43,21.36,21.4,54200.0
2009-12-03 12:25:00,21.4,21.4,21.36,21.37,16300.0,21.4,21.4,21.36,21.37,16300.0
2009-12-03 12:30:00,21.36,21.4,21.36,21.4,33900.0,21.36,21.4,21.36,21.4,33900.0
2009-12-03 12:35:00,21.4,21.4,21.38,21.39,18800.0,21.4,21.4,21.38,21.39,18800.0
2009-12-03 12:40:00,21.38,21.38,21.36,21.37,18600.0,21.38,21.38,21.36,21.37,18600.0
2009-12-03 12:45:00,21.38,21.39,21.35,21.37,37100.0,21.38,21.39,21.35,21.37,37100.0
2009-12-03 12:50:00,21.38,21.38,21.37,21.37,12100.0,21.38,21.38,21.37,21.37,12100.0
2009-12-03 12:55:00,21.37,21.4,21.37,21.39,15800.0,21.37,21.4,21.37,21.39,15800.0
2009-12-03 13:00:00,21.39,21.4,21.36,21.37,34300.0,21.39,21.4,21.36,21.37,34300.0
2009-12-03 13:05:00,21.36,21.37,21.34,21.36,32200.0,21.36,21.37,21.34,21.36,32200.0
2009-12-03 13:10:00,21.35,21.36,21.33,21.33,26300.0,21.35,21.36,21.33,21.33,26300.0
2009-12-03 13:15:00,21.33,21.34,21.32,21.32,18800.0,21.33,21.34,21.32,21.32,18800.0
2009-12-03 13:20:00,21.32,21.33,21.3,21.31,15700.0,21.32,21.33,21.3,21.31,15700.0
2009-12-03 13:25:00,21.31,21.32,21.3,21.32,30500.0,21.31,21.32,21.3,21.32,30500.0
2009-12-03 13:30:00,21.31,21.32,21.29,21.31,27000.0,21.31,21.32,21.29,21.31,27000.0
2009-12-03 13:35:00,21.31,21.32,21.3,21.31,20000.0,21.31,21.32,21.3,21.31,20000.0
2009-12-03 13:40:00,21.3,21.31,21.3,21.31,14700.0,21.3,21.31,21.3,21.31,14700.0
2009-12-03 13:45:00,21.31,21.38,21.3,21.37,68500.0,21.31,21.38,21.3,21.37,68500.0
2009-12-03 13:50:00,21.37,21.4,21.37,21.38,38000.0,21.37,21.4,21.37,21.38,38000.0
2009-12-03 13:55:00,21.38,21.39,21.34,21.36,43800.0,21.38,21.39,21.34,21.36,43800.0
2009-12-03 14:00:00,21.35,21.37,21.34,21.37,28400.0,21.35,21.37,21.34,21.37,28400.0
2009-12-03 14:05:00,21.36,21.37,21.35,21.35,20400.0,21.36,21.37,21.35,21.35,20400.0
2009-12-03 14:10:00,21.35,21.36,21.34,21.35,31200.0,21.35,21.36,21.34,21.35,31200.0
2009-12-03 14:15:00,21.36,21.36,21.33,21.35,36000.0,21.36,21.36,21.33,21.35,36000.0
2009-12-03 14:20:00,21.35,21.36,21.33,21.35,85000.0,21.35,21.36,21.33,21.35,85000.0
2009-12-03 14:25:00,21.34,21.35,21.29,21.29,102200.0,21.34,21.35,21.29,21.29,102200.0
2009-12-03 14:30:00,21.29,21.29,21.26,21.26,26400.0,21.29,21.29,21.26,21.26,26400.0
2009-12-03 14:35:00,21.26,21.28,21.26,21.27,57500.0,21.26,21.28,21.26,21.27,57500.0
2009-12-03 14:40:00,21.28,21.29,21.25,21.28,64200.0,21.28,21.29,21.25,21.28,64200.0
2009-12-03 14:45:00,21.28,21.29,21.26,21.28,42900.0,21.28,21.29,21.26,21.28,42900.0
2009-12-03 14:50:00,21.28,21.28,21.25,21.26,24400.0,21.28,21.28,21.25,21.26,24400.0
2009-12-03 14:55:00,21.27,21.29,21.27,21.27,29800.0,21.27,21.29,21.27,21.27,29800.0
2009-12-03 15:00:00,21.27,21.32,21.26,21.31,95500.0,21.27,21.32,21.26,21.31,95500.0
2009-12-03 15:05:00,21.31,21.33,21.29,21.33,91100.0,21.31,21.33,21.29,21.33,91100.0
2009-12-03 15:10:00,21.33,21.33,21.32,21.32,37600.0,21.33,21.33,21.32,21.32,37600.0
2009-12-03 15:15:00,21.32,21.35,21.32,21.34,69100.0,21.32,21.35,21.32,21.34,69100.0
2009-12-03 15:20:00,21.34,21.39,21.33,21.33,174400.0,21.34,21.39,21.33,21.33,174400.0
2009-12-03 15:25:00,21.33,21.34,21.33,21.33,112600.0,21.33,21.34,21.33,21.33,112600.0
2009-12-03 15:30:00,21.33,21.34,21.32,21.32,46000.0,21.33,21.34,21.32,21.32,46000.0
2009-12-03 15:35:00,21.33,21.33,21.26,21.26,90900.0,21.33,21.33,21.26,21.26,90900.0
2009-12-03 15:40:00,21.26,21.27,21.19,21.21,158800.0,21.26,21.27,21.19,21.21,158800.0
2009-12-03 15:45:00,21.21,21.21,21.12,21.12,167400.0,21.21,21.21,21.12,21.12,167400.0
2009-12-03 15:50:00,21.12,21.17,21.08,21.11,334700.0,21.12,21.17,21.08,21.11,334700.0
2009-12-03 15:55:00,21.11,21.14,21.05,21.12,296000.0,21.11,21.14,21.05,21.12,296000.0
2009-12-04 09:30:00,21.29,21.38,21.29,21.31,15600.0,21.29,21.38,21.29,21.31,15600.0
2009-12-04 09:35:00,21.31,21.44,21.29,21.43,29600.0,21.31,21.44,21.29,21.43,29600.0
2009-12-04 09:40:00,21.44,21.51,21.43,21.44,27300.0,21.44,21.51,21.43,21.44,27300.0
2009-12-04 09:45:00,21.44,21.49,21.44,21.45,28500.0,21.44,21.49,21.44,21.45,28500.0
2009-12-04 09:50:00,21.45,21.46,21.36,21.39,46700.0,21.45,21.46,21.36,21.39,46700.0
2009-12-04 09:55:00,21.39,21.4,21.38,21.4,20400.0,21.39,21.4,21.38,21.4,20400.0
2009-12-04 10:00:00,21.4,21.4,21.36,21.36,54200.0,21.4,21.4,21.36,21.36,54200.0
2009-12-04 10:05:00,21.36,21.38,21.33,21.38,46800.0,21.36,21.38,21.33,21.38,46800.0
2009-12-04 10:10:00,21.38,21.38,21.33,21.37,35600.0,21.38,21.38,21.33,21.37,35600.0
2009-12-04 10:15:00,21.36,21.37,21.32,21.32,47800.0,21.36,21.37,21.32,21.32,47800.0
2009-12-04 10:20:00,21.33,21.33,21.3,21.3,20800.0,21.33,21.33,21.3,21.3,20800.0
2009-12-04 10:25:00,21.31,21.32,21.29,21.29,23200.0,21.31,21.32,21.29,21.29,23200.0
2009-12-04 10:30:00,21.3,21.3,21.27,21.29,33700.0,21.3,21.3,21.27,21.29,33700.0
2009-12-04 10:35:00,21.28,21.28,21.26,21.28,26600.0,21.28,21.28,21.26,21.28,26600.0
2009-12-04 10:40:00,21.28,21.28,21.27,21.28,12800.0,21.28,21.28,21.27,21.28,12800.0
2009-12-04 10:45:00,21.28,21.3,21.27,21.28,21300.0,21.28,21.3,21.27,21.28,21300.0
2009-12-04 10:50:00,21.27,21.27,21.18,21.21,59800.0,21.27,21.27,21.18,21.21,59800.0
2009-12-04 10:55:00,21.21,21.21,21.18,21.18,19800.0,21.21,21.21,21.18,21.18,19800.0
2009-12-04 11:00:00,21.18,21.18,21.15,21.17,26800.0,21.18,21.18,21.15,21.17,26800.0
2009-12-04 11:05:00,21.17,21.17,21.15,21.16,19400.0,21.17,21.17,21.15,21.16,19400.0
2009-12-04 11:10:00,21.17,21.18,21.16,21.18,7600.0,21.17,21.18,21.16,21.18,7600.0
2009-12-04 11:15:00,21.18,21.18,21.17,21.17,7700.0,21.18,21.18,21.17,21.17,7700.0
2009-12-04 11:20:00,21.18,21.18,21.13,21.14,19200.0,21.18,21.18,21.13,21.14,19200.0
2009-12-04 11:25:00,21.13,21.14,21.02,21.02,21900.0,21.13,21.14,21.02,21.02,21900.0
2009-12-04 11:30:00,21.03,21.07,21.03,21.06,44000.0,21.03,21.07,21.03,21.06,44000.0
2009-12-04 11:35:00,21.05,21.05,20.95,20.98,31700.0,21.05,21.05,20.95,20.98,31700.0
2009-12-04 11:40:00,20.98,20.98,20.9,20.9,50100.0,20.98,20.98,20.9,20.9,50100.0
2009-12-04 11:45:00,20.89,20.94,20.77,20.92,87100.0,20.89,20.94,20.77,20.92,87100.0
2009-12-04 11:50:00,20.91,20.96,20.86,20.93,21900.0,20.91,20.96,20.86,20.93,21900.0
2009-12-04 11:55:00,20.94,20.98,20.93,20.95,14400.0,20.94,20.98,20.93,20.95,14400.0
2009-12-04 12:00:00,20.95,20.95,20.93,20.95,9700.0,20.95,20.95,20.93,20.95,9700.0
2009-12-04 12:05:00,20.95,21.0,20.94,20.96,22200.0,20.95,21.0,20.94,20.96,22200.0
2009-12-04 12:10:00,20.97,20.99,20.95,20.95,6000.0,20.97,20.99,20.95,20.95,6000.0
2009-12-04 12:15:00,20.96,20.96,20.94,20.95,7800.0,20.96,20.96,20.94,20.95,7800.0
2009-12-04 12:20:00,20.94,20.99,20.93,20.95,23500.0,20.94,20.99,20.93,20.95,23500.0
2009-12-04 12:25:00,20.95,21.01,20.95,21.0,13400.0,20.95,21.01,20.95,21.0,13400.0
2009-12-04 12:30:00,20.99,21.01,20.99,21.01,9300.0,20.99,21.01,20.99,21.01,9300.0
2009-12-04 12:35:00,21.01,21.01,20.99,20.99,10700.0,21.01,21.01,20.99,20.99,10700.0
2009-12-04 12:40:00,21.0,21.01,20.97,21.01,17000.0,21.0,21.01,20.97,21.01,17000.0
2009-12-04 12:45:00,21.0,21.03,20.99,20.99,23600.0,21.0,21.03,20.99,20.99,23600.0
2009-12-04 12:50:00,20.99,21.06,20.99,21.02,33300.0,20.99,21.06,20.99,21.02,33300.0
2009-12-04 12:55:00,21.02,21.03,20.96,20.97,27900.0,21.02,21.03,20.96,20.97,27900.0
2009-12-04 13:00:00,20.98,21.0,20.97,20.99,6300.0,20.98,21.0,20.97,20.99,6300.0
2009-12-04 13:05:00,21.0,21.0,20.99,20.99,10300.0,21.0,21.0,20.99,20.99,10300.0
2009-12-04 13:10:00,20.99,21.0,20.95,20.96,7700.0,20.99,21.0,20.95,20.96,7700.0
2009-12-04 13:15:00,20.96,21.0,20.95,20.98,11100.0,20.96,21.0,20.95,20.98,11100.0
2009-12-04 13:20:00,20.98,20.99,20.95,20.95,12700.0,20.98,20.99,20.95,20.95,12700.0
2009-12-04 13:25:00,20.96,20.96,20.91,20.91,5600.0,20.96,20.96,20.91,20.91,5600.0
2009-12-04 13:30:00,20.91,20.93,20.91,20.92,24900.0,20.91,20.93,20.91,20.92,24900.0
2009-12-04 13:35:00,20.93,20.93,20.9,20.9,21900.0,20.93,20.93,20.9,20.9,21900.0
2009-12-04 13:40:00,20.91,20.95,20.91,20.95,11300.0,20.91,20.95,20.91,20.95,11300.0
2009-12-04 13:45:00,20.94,20.94,20.9,20.9,11700.0,20.94,20.94,20.9,20.9,11700.0
2009-12-04 13:50:00,20.9,20.92,20.84,20.86,55300.0,20.9,20.92,20.84,20.86,55300.0
2009-12-04 13:55:00,20.87,20.88,20.84,20.85,23400.0,20.87,20.88,20.84,20.85,23400.0
2009-12-04 14:00:00,20.85,20.89,20.85,20.89,6600.0,20.85,20.89,20.85,20.89,6600.0
2009-12-04 14:05:00,20.89,20.9,20.87,20.87,48900.0,20.89,20.9,20.87,20.87,48900.0
2009-12-04 14:10:00,20.87,20.94,20.87,20.94,17300.0,20.87,20.94,20.87,20.94,17300.0
2009-12-04 14:15:00,20.93,20.93,20.89,20.89,42900.0,20.93,20.93,20.89,20.89,42900.0
2009-12-04 14:20:00,20.9,20.91,20.9,20.9,15500.0,20.9,20.91,20.9,20.9,15500.0
2009-12-04 14:25:00,20.9,20.94,20.9,20.94,50500.0,20.9,20.94,20.9,20.94,50500.0
2009-12-04 14:30:00,20.94,20.99,20.93,20.97,41700.0,20.94,20.99,20.93,20.97,41700.0
2009-12-04 14:35:00,20.97,21.01,20.97,20.99,78500.0,20.97,21.01,20.97,20.99,78500.0
2009-12-04 14:40:00,21.0,21.0,20.96,20.97,8700.0,21.0,21.0,20.96,20.97,8700.0
2009-12-04 14:45:00,20.97,20.99,20.93,20.93,29100.0,20.97,20.99,20.93,20.93,29100.0
2009-12-04 14:50:00,20.93,20.94,20.92,20.92,18700.0,20.93,20.94,20.92,20.92,18700.0
2009-12-04 14:55:00,20.92,20.98,20.92,20.97,25600.0,20.92,20.98,20.92,20.97,25600.0
2009-12-04 15:00:00,20.97,21.01,20.96,21.01,39600.0,20.97,21.01,20.96,21.01,39600.0
2009-12-04 15:05:00,21.01,21.01,20.97,20.98,36600.0,21.01,21.01,20.97,20.98,36600.0
2009-12-04 15:10:00,20.98,21.01,20.97,21.0,19500.0,20.98,21.01,20.97,21.0,19500.0
2009-12-04 15:15:00,21.01,21.03,21.0,21.02,21500.0,21.01,21.03,21.0,21.02,21500.0
2009-12-04 15:20:00,21.02,21.03,21.02,21.03,8100.0,21.02,21.03,21.02,21.03,8100.0
2009-12-04 15:25:00,21.03,21.06,21.02,21.03,30300.0,21.03,21.06,21.02,21.03,30300.0
2009-12-04 15:30:00,21.03,21.07,21.03,21.07,26900.0,21.03,21.07,21.03,21.07,26900.0
2009-12-04 15:35:00,21.07,21.08,21.01,21.01,19800.0,21.07,21.08,21.01,21.01,19800.0
2009-12-04 15:40:00,21.02,21.02,20.97,20.99,54100.0,21.02,21.02,20.97,20.99,54100.0
2009-12-04 15:45:00,20.99,21.01,20.97,20.99,59700.0,20.99,21.01,20.97,20.99,59700.0
2009-12-04 15:50:00,20.99,21.02,20.99,21.0,45300.0,20.99,21.02,20.99,21.0,45300.0
2009-12-04 15:55:00,21.0,21.03,20.98,21.02,52900.0,21.0,21.03,20.98,21.02,52900.0
2009-12-07 09:30:00,21.05,21.09,20.91,20.92,23000.0,21.05,21.09,20.91,20.92,23000.0
2009-12-07 09:35:00,20.92,21.01,20.92,21.01,12800.0,20.92,21.01,20.92,21.01,12800.0
2009-12-07 09:40:00,21.01,21.06,20.97,21.04,24900.0,21.01,21.06,20.97,21.04,24900.0
2009-12-07 09:45:00,21.04,21.11,21.04,21.1,21400.0,21.04,21.11,21.04,21.1,21400.0
2009-12-07 09:50:00,21.09,21.12,21.06,21.12,37100.0,21.09,21.12,21.06,21.12,37100.0
2009-12-07 09:55:00,21.12,21.13,21.1,21.13,24300.0,21.12,21.13,21.1,21.13,24300.0
2009-12-07 10:00:00,21.13,21.17,21.1,21.12,55600.0,21.13,21.17,21.1,21.12,55600.0
2009-12-07 10:05:00,21.12,21.12,21.04,21.05,35300.0,21.12,21.12,21.04,21.05,35300.0
2009-12-07 10:10:00,21.04,21.04,21.0,21.01,24200.0,21.04,21.04,21.0,21.01,24200.0
2009-12-07 10:15:00,21.0,21.04,20.97,21.04,31600.0,21.0,21.04,20.97,21.04,31600.0
2009-12-07 10:20:00,21.05,21.06,21.02,21.02,16700.0,21.05,21.06,21.02,21.02,16700.0
2009-12-07 10:25:00,21.02,21.05,21.02,21.05,14600.0,21.02,21.05,21.02,21.05,14600.0
2009-12-07 10:30:00,21.05,21.06,21.03,21.03,11500.0,21.05,21.06,21.03,21.03,11500.0
2009-12-07 10:35:00,21.03,21.08,21.03,21.06,18900.0,21.03,21.08,21.03,21.06,18900.0
2009-12-07 10:40:00,21.06,21.09,21.04,21.09,13000.0,21.06,21.09,21.04,21.09,13000.0
2009-12-07 10:45:00,21.08,21.09,21.06,21.08,18200.0,21.08,21.09,21.06,21.08,18200.0
2009-12-07 10:50:00,21.08,21.12,21.07,21.1,20300.0,21.08,21.12,21.07,21.1,20300.0
2009-12-07 10:55:00,21.09,21.1,21.09,21.09,10400.0,21.09,21.1,21.09,21.09,10400.0
2009-12-07 11:00:00,21.09,21.12,21.09,21.1,22400.0,21.09,21.12,21.09,21.1,22400.0
2009-12-07 11:05:00,21.09,21.12,21.09,21.12,15300.0,21.09,21.12,21.09,21.12,15300.0
2009-12-07 11:10:00,21.12,21.13,21.11,21.12,18600.0,21.12,21.13,21.11,21.12,18600.0
2009-12-07 11:15:00,21.12,21.13,21.1,21.11,18600.0,21.12,21.13,21.1,21.11,18600.0
2009-12-07 11:20:00,21.11,21.11,21.08,21.08,26500.0,21.11,21.11,21.08,21.08,26500.0
2009-12-07 11:25:00,21.08,21.08,21.06,21.06,17900.0,21.08,21.08,21.06,21.06,17900.0
2009-12-07 11:30:00,21.06,21.07,21.05,21.05,13800.0,21.06,21.07,21.05,21.05,13800.0
2009-12-07 11:35:00,21.05,21.05,21.01,21.02,21800.0,21.05,21.05,21.01,21.02,21800.0
2009-12-07 11:40:00,21.01,21.02,21.01,21.01,11600.0,21.01,21.02,21.01,21.01,11600.0
2009-12-07 11:45:00,21.01,21.02,21.0,21.0,11700.0,21.01,21.02,21.0,21.0,11700.0
2009-12-07 11:50:00,21.01,21.02,21.0,21.01,17500.0,21.01,21.02,21.0,21.01,17500.0
2009-12-07 11:55:00,21.02,21.03,21.0,21.01,14600.0,21.02,21.03,21.0,21.01,14600.0
2009-12-07 12:00:00,21.01,21.02,21.0,21.0,15100.0,21.01,21.02,21.0,21.0,15100.0
2009-12-07 12:05:00,21.0,21.01,21.0,21.0,7600.0,21.0,21.01,21.0,21.0,7600.0
2009-12-07 12:10:00,21.0,21.01,21.0,21.0,18500.0,21.0,21.01,21.0,21.0,18500.0
2009-12-07 12:15:00,21.0,21.01,20.99,21.01,18700.0,21.0,21.01,20.99,21.01,18700.0
2009-12-07 12:20:00,21.01,21.01,20.98,21.01,15100.0,21.01,21.01,20.98,21.01,15100.0
2009-12-07 12:25:00,21.01,21.01,21.0,21.0,3500.0,21.01,21.01,21.0,21.0,3500.0
2009-12-07 12:30:00,21.0,21.01,21.0,21.01,6000.0,21.0,21.01,21.0,21.01,6000.0
2009-12-07 12:35:00,21.01,21.03,20.99,21.0,22700.0,21.01,21.03,20.99,21.0,22700.0
2009-12-07 12:40:00,21.01,21.01,20.99,20.99,6900.0,21.01,21.01,20.99,20.99,6900.0
2009-12-07 12:45:00,20.98,21.03,20.98,21.03,42500.0,20.98,21.03,20.98,21.03,42500.0
2009-12-07 12:50:00,21.02,21.03,21.02,21.03,10600.0,21.02,21.03,21.02,21.03,10600.0
2009-12-07 12:55:00,21.04,21.04,21.02,21.03,9000.0,21.04,21.04,21.02,21.03,9000.0
2009-12-07 13:00:00,21.02,21.03,21.01,21.01,4500.0,21.02,21.03,21.01,21.01,4500.0
2009-12-07 13:05:00,21.02,21.02,20.99,21.0,9500.0,21.02,21.02,20.99,21.0,9500.0
2009-12-07 13:10:00,21.0,21.0,20.97,20.98,7900.0,21.0,21.0,20.97,20.98,7900.0
2009-12-07 13:15:00,20.98,20.99,20.98,20.98,4700.0,20.98,20.99,20.98,20.98,4700.0
2009-12-07 13:20:00,20.98,20.98,20.95,20.95,6500.0,20.98,20.98,20.95,20.95,6500.0
2009-12-07 13:25:00,20.95,20.96,20.95,20.96,5000.0,20.95,20.96,20.95,20.96,5000.0
2009-12-07 13:30:00,20.95,20.96,20.95,20.95,3700.0,20.95,20.96,20.95,20.95,3700.0
2009-12-07 13:35:00,20.95,20.96,20.95,20.95,6100.0,20.95,20.96,20.95,20.95,6100.0
2009-12-07 13:40:00,20.95,20.96,20.95,20.96,9300.0,20.95,20.96,20.95,20.96,9300.0
2009-12-07 13:45:00,20.96,20.98,20.95,20.98,26100.0,20.96,20.98,20.95,20.98,26100.0
2009-12-07 13:50:00,20.98,21.0,20.97,20.99,52800.0,20.98,21.0,20.97,20.99,52800.0
2009-12-07 13:55:00,20.99,21.01,20.99,21.0,15400.0,20.99,21.01,20.99,21.0,15400.0
2009-12-07 14:00:00,21.0,21.02,21.0,21.01,24200.0,21.0,21.02,21.0,21.01,24200.0
2009-12-07 14:05:00,21.02,21.04,21.01,21.03,20300.0,21.02,21.04,21.01,21.03,20300.0
2009-12-07 14:10:00,21.03,21.04,21.03,21.03,8500.0,21.03,21.04,21.03,21.03,8500.0
2009-12-07 14:15:00,21.03,21.04,21.02,21.02,12800.0,21.03,21.04,21.02,21.02,12800.0
2009-12-07 14:20:00,21.02,21.03,21.02,21.03,19500.0,21.02,21.03,21.02,21.03,19500.0
2009-12-07 14:25:00,21.02,21.03,21.02,21.02,10900.0,21.02,21.03,21.02,21.02,10900.0
2009-12-07 14:30:00,21.02,21.03,21.0,21.0,89500.0,21.02,21.03,21.0,21.0,89500.0
2009-12-07 14:35:00,21.0,21.01,21.0,21.01,32900.0,21.0,21.01,21.0,21.01,32900.0
2009-12-07 14:40:00,21.0,21.01,21.0,21.0,44300.0,21.0,21.01,21.0,21.0,44300.0
2009-12-07 14:45:00,21.0,21.03,20.99,20.99,47800.0,21.0,21.03,20.99,20.99,47800.0
2009-12-07 14:50:00,21.0,21.0,20.99,20.99,8600.0,21.0,21.0,20.99,20.99,8600.0
2009-12-07 14:55:00,20.99,21.0,20.99,20.99,6700.0,20.99,21.0,20.99,20.99,6700.0
2009-12-07 15:00:00,21.0,21.0,20.97,20.97,21100.0,21.0,21.0,20.97,20.97,21100.0
2009-12-07 15:05:00,20.98,21.0,20.97,20.99,31500.0,20.98,21.0,20.97,20.99,31500.0
2009-12-07 15:10:00,21.0,21.0,20.99,20.99,12400.0,21.0,21.0,20.99,20.99,12400.0
2009-12-07 15:15:00,20.99,21.0,20.98,20.98,26100.0,20.99,21.0,20.98,20.98,26100.0
2009-12-07 15:20:00,20.99,21.0,20.98,20.99,28900.0,20.99,21.0,20.98,20.99,28900.0
2009-12-07 15:25:00,20.99,21.0,20.99,21.0,16500.0,20.99,21.0,20.99,21.0,16500.0
2009-12-07 15:30:00,20.99,21.02,20.98,21.02,47100.0,20.99,21.02,20.98,21.02,47100.0
2009-12-07 15:35:00,21.02,21.02,20.99,21.0,25400.0,21.02,21.02,20.99,21.0,25400.0
2009-12-07 15:40:00,20.99,21.0,20.99,20.99,47200.0,20.99,21.0,20.99,20.99,47200.0
2009-12-07 15:45:00,20.99,21.0,20.97,20.98,88300.0,20.99,21.0,20.97,20.98,88300.0
2009-12-07 15:50:00,20.97,20.99,20.97,20.98,62500.0,20.97,20.99,20.97,20.98,62500.0
2009-12-07 15:55:00,20.99,20.99,20.97,20.99,85700.0,20.99,20.99,20.97,20.99,85700.0
2009-12-08 09:30:00,20.87,20.87,20.71,20.82,33700.0,20.87,20.87,20.71,20.82,33700.0
2009-12-08 09:35:00,20.82,20.86,20.76,20.78,46600.0,20.82,20.86,20.76,20.78,46600.0
2009-12-08 09:40:00,20.77,20.79,20.66,20.75,63000.0,20.77,20.79,20.66,20.75,63000.0
2009-12-08 09:45:00,20.75,20.8,20.72,20.77,62000.0,20.75,20.8,20.72,20.77,62000.0
2009-12-08 09:50:00,20.77,20.78,20.75,20.75,11200.0,20.77,20.78,20.75,20.75,11200.0
2009-12-08 09:55:00,20.75,20.81,20.75,20.78,17600.0,20.75,20.81,20.75,20.78,17600.0
2009-12-08 10:00:00,20.78,20.81,20.77,20.78,30400.0,20.78,20.81,20.77,20.78,30400.0
2009-12-08 10:05:00,20.79,20.88,20.79,20.85,56900.0,20.79,20.88,20.79,20.85,56900.0
2009-12-08 10:10:00,20.85,20.86,20.83,20.86,35100.0,20.85,20.86,20.83,20.86,35100.0
2009-12-08 10:15:00,20.85,20.86,20.79,20.82,44800.0,20.85,20.86,20.79,20.82,44800.0
2009-12-08 10:20:00,20.81,20.89,20.81,20.89,31800.0,20.81,20.89,20.81,20.89,31800.0
2009-12-08 10:25:00,20.88,20.92,20.88,20.9,36200.0,20.88,20.92,20.88,20.9,36200.0
2009-12-08 10:30:00,20.91,20.91,20.9,20.9,4100.0,20.91,20.91,20.9,20.9,4100.0
2009-12-08 10:35:00,20.9,20.9,20.86,20.87,68100.0,20.9,20.9,20.86,20.87,68100.0
2009-12-08 10:40:00,20.87,20.87,20.83,20.84,10600.0,20.87,20.87,20.83,20.84,10600.0
2009-12-08 10:45:00,20.84,20.84,20.81,20.81,11100.0,20.84,20.84,20.81,20.81,11100.0
2009-12-08 10:50:00,20.81,20.81,20.78,20.8,7200.0,20.81,20.81,20.78,20.8,7200.0
2009-12-08 10:55:00,20.81,20.81,20.78,20.8,10900.0,20.81,20.81,20.78,20.8,10900.0
2009-12-08 11:00:00,20.8,20.82,20.79,20.82,16900.0,20.8,20.82,20.79,20.82,16900.0
2009-12-08 11:05:00,20.82,20.82,20.8,20.81,6300.0,20.82,20.82,20.8,20.81,6300.0
2009-12-08 11:10:00,20.81,20.83,20.81,20.83,33200.0,20.81,20.83,20.81,20.83,33200.0
2009-12-08 11:15:00,20.82,20.87,20.82,20.86,32500.0,20.82,20.87,20.82,20.86,32500.0
2009-12-08 11:20:00,20.85,20.86,20.84,20.85,6300.0,20.85,20.86,20.84,20.85,6300.0
2009-12-08 11:25:00,20.86,20.87,20.85,20.87,15600.0,20.86,20.87,20.85,20.87,15600.0
2009-12-08 11:30:00,20.87,20.87,20.84,20.85,21200.0,20.87,20.87,20.84,20.85,21200.0
2009-12-08 11:35:00,20.86,20.87,20.85,20.87,19600.0,20.86,20.87,20.85,20.87,19600.0
2009-12-08 11:40:00,20.88,20.93,20.88,20.9,17400.0,20.88,20.93,20.88,20.9,17400.0
2009-12-08 11:45:00,20.89,20.91,20.88,20.89,11100.0,20.89,20.91,20.88,20.89,11100.0
2009-12-08 11:50:00,20.89,20.89,20.88,20.88,6400.0,20.89,20.89,20.88,20.88,6400.0
2009-12-08 11:55:00,20.88,20.89,20.86,20.86,17500.0,20.88,20.89,20.86,20.86,17500.0
2009-12-08 12:00:00,20.86,20.86,20.85,20.85,9800.0,20.86,20.86,20.85,20.85,9800.0
2009-12-08 12:05:00,20.86,20.86,20.81,20.82,11500.0,20.86,20.86,20.81,20.82,11500.0
2009-12-08 12:10:00,20.82,20.82,20.81,20.82,3400.0,20.82,20.82,20.81,20.82,3400.0
2009-12-08 12:15:00,20.82,20.82,20.81,20.82,4800.0,20.82,20.82,20.81,20.82,4800.0
2009-12-08 12:20:00,20.82,20.82,20.81,20.82,2000.0,20.82,20.82,20.81,20.82,2000.0
2009-12-08 12:25:00,20.82,20.82,20.81,20.82,9200.0,20.82,20.82,20.81,20.82,9200.0
2009-12-08 12:30:00,20.81,20.82,20.81,20.82,4400.0,20.81,20.82,20.81,20.82,4400.0
2009-12-08 12:35:00,20.81,20.82,20.81,20.82,6000.0,20.81,20.82,20.81,20.82,6000.0
2009-12-08 12:40:00,20.82,20.86,20.82,20.84,24400.0,20.82,20.86,20.82,20.84,24400.0
2009-12-08 12:45:00,20.85,20.87,20.84,20.86,16400.0,20.85,20.87,20.84,20.86,16400.0
2009-12-08 12:50:00,20.86,20.86,20.85,20.86,3100.0,20.86,20.86,20.85,20.86,3100.0
2009-12-08 12:55:00,20.86,20.87,20.85,20.86,19300.0,20.86,20.87,20.85,20.86,19300.0
2009-12-08 13:00:00,20.87,20.87,20.86,20.86,6900.0,20.87,20.87,20.86,20.86,6900.0
2009-12-08 13:05:00,20.86,20.87,20.85,20.85,9300.0,20.86,20.87,20.85,20.85,9300.0
2009-12-08 13:10:00,20.85,20.86,20.82,20.82,9000.0,20.85,20.86,20.82,20.82,9000.0
2009-12-08 13:15:00,20.82,20.82,20.8,20.81,15800.0,20.82,20.82,20.8,20.81,15800.0
2009-12-08 13:20:00,20.81,20.81,20.8,20.8,6900.0,20.81,20.81,20.8,20.8,6900.0
2009-12-08 13:25:00,20.79,20.8,20.78,20.78,18600.0,20.79,20.8,20.78,20.78,18600.0
2009-12-08 13:30:00,20.78,20.78,20.75,20.77,68600.0,20.78,20.78,20.75,20.77,68600.0
2009-12-08 13:35:00,20.77,20.78,20.75,20.75,17700.0,20.77,20.78,20.75,20.75,17700.0
2009-12-08 13:40:00,20.75,20.78,20.74,20.75,15000.0,20.75,20.78,20.74,20.75,15000.0
2009-12-08 13:45:00,20.75,20.78,20.75,20.76,8200.0,20.75,20.78,20.75,20.76,8200.0
2009-12-08 13:50:00,20.76,20.77,20.76,20.76,3600.0,20.76,20.77,20.76,20.76,3600.0
2009-12-08 13:55:00,20.76,20.76,20.75,20.76,19100.0,20.76,20.76,20.75,20.76,19100.0
2009-12-08 14:00:00,20.76,20.76,20.75,20.75,7500.0,20.76,20.76,20.75,20.75,7500.0
2009-12-08 14:05:00,20.75,20.76,20.75,20.76,10300.0,20.75,20.76,20.75,20.76,10300.0
2009-12-08 14:10:00,20.76,20.77,20.73,20.76,17900.0,20.76,20.77,20.73,20.76,17900.0
2009-12-08 14:15:00,20.77,20.78,20.74,20.74,15900.0,20.77,20.78,20.74,20.74,15900.0
2009-12-08 14:20:00,20.74,20.74,20.71,20.74,17200.0,20.74,20.74,20.71,20.74,17200.0
2009-12-08 14:25:00,20.74,20.74,20.72,20.72,10100.0,20.74,20.74,20.72,20.72,10100.0
2009-12-08 14:30:00,20.73,20.74,20.72,20.73,18300.0,20.73,20.74,20.72,20.73,18300.0
2009-12-08 14:35:00,20.73,20.73,20.7,20.73,14200.0,20.73,20.73,20.7,20.73,14200.0
2009-12-08 14:40:00,20.73,20.73,20.71,20.72,9300.0,20.73,20.73,20.71,20.72,9300.0
2009-12-08 14:45:00,20.72,20.73,20.69,20.69,20400.0,20.72,20.73,20.69,20.69,20400.0
2009-12-08 14:50:00,20.7,20.7,20.67,20.67,12100.0,20.7,20.7,20.67,20.67,12100.0
2009-12-08 14:55:00,20.68,20.69,20.67,20.67,25400.0,20.68,20.69,20.67,20.67,25400.0
2009-12-08 15:00:00,20.69,20.69,20.68,20.68,4900.0,20.69,20.69,20.68,20.68,4900.0
2009-12-08 15:05:00,20.68,20.72,20.68,20.72,80600.0,20.68,20.72,20.68,20.72,80600.0
2009-12-08 15:10:00,20.72,20.72,20.71,20.72,28000.0,20.72,20.72,20.71,20.72,28000.0
2009-12-08 15:15:00,20.72,20.75,20.72,20.75,30700.0,20.72,20.75,20.72,20.75,30700.0
2009-12-08 15:20:00,20.75,20.75,20.74,20.75,7200.0,20.75,20.75,20.74,20.75,7200.0
2009-12-08 15:25:00,20.74,20.77,20.74,20.77,10900.0,20.74,20.77,20.74,20.77,10900.0
2009-12-08 15:30:00,20.77,20.77,20.76,20.77,17200.0,20.77,20.77,20.76,20.77,17200.0
2009-12-08 15:35:00,20.77,20.77,20.75,20.76,52300.0,20.77,20.77,20.75,20.76,52300.0
2009-12-08 15:40:00,20.75,20.76,20.74,20.74,41600.0,20.75,20.76,20.74,20.74,41600.0
2009-12-08 15:45:00,20.75,20.76,20.74,20.75,18300.0,20.75,20.76,20.74,20.75,18300.0
2009-12-08 15:50:00,20.76,20.76,20.7,20.73,71200.0,20.76,20.76,20.7,20.73,71200.0
2009-12-08 15:55:00,20.74,20.76,20.71,20.72,117400.0,20.74,20.76,20.71,20.72,117400.0
2009-12-09 09:30:00,20.64,20.71,20.64,20.67,15900.0,20.64,20.71,20.64,20.67,15900.0
2009-12-09 09:35:00,20.67,20.67,20.53,20.53,19800.0,20.67,20.67,20.53,20.53,19800.0
2009-12-09 09:40:00,20.53,20.54,20.5,20.51,23800.0,20.53,20.54,20.5,20.51,23800.0
2009-12-09 09:45:00,20.52,20.55,20.48,20.52,57600.0,20.52,20.55,20.48,20.52,57600.0
2009-12-09 09:50:00,20.51,20.53,20.49,20.51,23400.0,20.51,20.53,20.49,20.51,23400.0
2009-12-09 09:55:00,20.52,20.59,20.51,20.56,41400.0,20.52,20.59,20.51,20.56,41400.0
2009-12-09 10:00:00,20.56,20.61,20.56,20.6,52600.0,20.56,20.61,20.56,20.6,52600.0
2009-12-09 10:05:00,20.6,20.64,20.59,20.64,34500.0,20.6,20.64,20.59,20.64,34500.0
2009-12-09 10:10:00,20.63,20.65,20.59,20.64,43700.0,20.63,20.65,20.59,20.64,43700.0
2009-12-09 10:15:00,20.64,20.68,20.64,20.66,36700.0,20.64,20.68,20.64,20.66,36700.0
2009-12-09 10:20:00,20.67,20.72,20.66,20.69,56300.0,20.67,20.72,20.66,20.69,56300.0
2009-12-09 10:25:00,20.7,20.76,20.68,20.71,53100.0,20.7,20.76,20.68,20.71,53100.0
2009-12-09 10:30:00,20.71,20.77,20.7,20.75,43600.0,20.71,20.77,20.7,20.75,43600.0
2009-12-09 10:35:00,20.73,20.76,20.71,20.74,15800.0,20.73,20.76,20.71,20.74,15800.0
2009-12-09 10:40:00,20.73,20.77,20.73,20.76,13600.0,20.73,20.77,20.73,20.76,13600.0
2009-12-09 10:45:00,20.76,20.8,20.75,20.8,15900.0,20.76,20.8,20.75,20.8,15900.0
2009-12-09 10:50:00,20.8,20.85,20.77,20.79,25800.0,20.8,20.85,20.77,20.79,25800.0
2009-12-09 10:55:00,20.8,20.81,20.75,20.75,9400.0,20.8,20.81,20.75,20.75,9400.0
2009-12-09 11:00:00,20.76,20.79,20.75,20.76,10200.0,20.76,20.79,20.75,20.76,10200.0
2009-12-09 11:05:00,20.77,20.79,20.74,20.75,9900.0,20.77,20.79,20.74,20.75,9900.0
2009-12-09 11:10:00,20.75,20.75,20.73,20.74,8100.0,20.75,20.75,20.73,20.74,8100.0
2009-12-09 11:15:00,20.75,20.77,20.74,20.75,10900.0,20.75,20.77,20.74,20.75,10900.0
2009-12-09 11:20:00,20.76,20.76,20.75,20.76,5100.0,20.76,20.76,20.75,20.76,5100.0
2009-12-09 11:25:00,20.76,20.76,20.72,20.72,7300.0,20.76,20.76,20.72,20.72,7300.0
2009-12-09 11:30:00,20.72,20.72,20.7,20.7,14400.0,20.72,20.72,20.7,20.7,14400.0
2009-12-09 11:35:00,20.7,20.71,20.68,20.71,16100.0,20.7,20.71,20.68,20.71,16100.0
2009-12-09 11:40:00,20.71,20.73,20.71,20.73,6900.0,20.71,20.73,20.71,20.73,6900.0
2009-12-09 11:45:00,20.73,20.74,20.72,20.73,14500.0,20.73,20.74,20.72,20.73,14500.0
2009-12-09 11:50:00,20.73,20.73,20.72,20.73,3900.0,20.73,20.73,20.72,20.73,3900.0
2009-12-09 11:55:00,20.73,20.73,20.71,20.71,8900.0,20.73,20.73,20.71,20.71,8900.0
2009-12-09 12:00:00,20.71,20.71,20.7,20.71,21700.0,20.71,20.71,20.7,20.71,21700.0
2009-12-09 12:05:00,20.7,20.71,20.7,20.71,4200.0,20.7,20.71,20.7,20.71,4200.0
2009-12-09 12:10:00,20.7,20.74,20.7,20.71,23900.0,20.7,20.74,20.7,20.71,23900.0
2009-12-09 12:15:00,20.72,20.72,20.69,20.71,10300.0,20.72,20.72,20.69,20.71,10300.0
2009-12-09 12:20:00,20.7,20.71,20.69,20.7,11300.0,20.7,20.71,20.69,20.7,11300.0
2009-12-09 12:25:00,20.7,20.72,20.69,20.71,16300.0,20.7,20.72,20.69,20.71,16300.0
2009-12-09 12:30:00,20.71,20.72,20.7,20.71,8600.0,20.71,20.72,20.7,20.71,8600.0
2009-12-09 12:35:00,20.7,20.76,20.7,20.74,19000.0,20.7,20.76,20.7,20.74,19000.0
2009-12-09 12:40:00,20.73,20.74,20.73,20.73,8000.0,20.73,20.74,20.73,20.73,8000.0
2009-12-09 12:45:00,20.74,20.74,20.73,20.73,11500.0,20.74,20.74,20.73,20.73,11500.0
2009-12-09 12:50:00,20.73,20.74,20.72,20.74,11300.0,20.73,20.74,20.72,20.74,11300.0
2009-12-09 12:55:00,20.74,20.74,20.73,20.73,8400.0,20.74,20.74,20.73,20.73,8400.0
2009-12-09 13:00:00,20.73,20.73,20.7,20.7,14300.0,20.73,20.73,20.7,20.7,14300.0
2009-12-09 13:05:00,20.7,20.71,20.7,20.71,8900.0,20.7,20.71,20.7,20.71,8900.0
2009-12-09 13:10:00,20.71,20.71,20.7,20.71,3400.0,20.71,20.71,20.7,20.71,3400.0
2009-12-09 13:15:00,20.7,20.72,20.7,20.71,11000.0,20.7,20.72,20.7,20.71,11000.0
2009-12-09 13:20:00,20.71,20.72,20.71,20.71,7600.0,20.71,20.72,20.71,20.71,7600.0
2009-12-09 13:25:00,20.72,20.73,20.71,20.72,14500.0,20.72,20.73,20.71,20.72,14500.0
2009-12-09 13:30:00,20.72,20.74,20.71,20.73,16900.0,20.72,20.74,20.71,20.73,16900.0
2009-12-09 13:35:00,20.72,20.73,20.71,20.71,9500.0,20.72,20.73,20.71,20.71,9500.0
2009-12-09 13:40:00,20.71,20.72,20.7,20.71,17600.0,20.71,20.72,20.7,20.71,17600.0
2009-12-09 13:45:00,20.71,20.73,20.7,20.7,16000.0,20.71,20.73,20.7,20.7,16000.0
2009-12-09 13:50:00,20.71,20.73,20.7,20.7,11300.0,20.71,20.73,20.7,20.7,11300.0
2009-12-09 13:55:00,20.7,20.72,20.7,20.7,10100.0,20.7,20.72,20.7,20.7,10100.0
2009-12-09 14:00:00,20.7,20.71,20.7,20.71,12100.0,20.7,20.71,20.7,20.71,12100.0
2009-12-09 14:05:00,20.71,20.71,20.7,20.71,10300.0,20.71,20.71,20.7,20.71,10300.0
2009-12-09 14:10:00,20.7,20.71,20.69,20.69,6100.0,20.7,20.71,20.69,20.69,6100.0
2009-12-09 14:15:00,20.7,20.7,20.69,20.69,7000.0,20.7,20.7,20.69,20.69,7000.0
2009-12-09 14:20:00,20.69,20.71,20.69,20.71,11800.0,20.69,20.71,20.69,20.71,11800.0
2009-12-09 14:25:00,20.71,20.72,20.7,20.71,20900.0,20.71,20.72,20.7,20.71,20900.0
2009-12-09 14:30:00,20.71,20.71,20.7,20.71,3300.0,20.71,20.71,20.7,20.71,3300.0
2009-12-09 14:35:00,20.7,20.73,20.7,20.73,11200.0,20.7,20.73,20.7,20.73,11200.0
2009-12-09 14:40:00,20.72,20.73,20.71,20.71,6400.0,20.72,20.73,20.71,20.71,6400.0
2009-12-09 14:45:00,20.72,20.72,20.71,20.72,5500.0,20.72,20.72,20.71,20.72,5500.0
2009-12-09 14:50:00,20.71,20.75,20.71,20.75,18800.0,20.71,20.75,20.71,20.75,18800.0
2009-12-09 14:55:00,20.74,20.74,20.73,20.73,11700.0,20.74,20.74,20.73,20.73,11700.0
2009-12-09 15:00:00,20.73,20.78,20.73,20.78,11800.0,20.73,20.78,20.73,20.78,11800.0
2009-12-09 15:05:00,20.77,20.79,20.77,20.78,9700.0,20.77,20.79,20.77,20.78,9700.0
2009-12-09 15:10:00,20.78,20.8,20.77,20.8,25300.0,20.78,20.8,20.77,20.8,25300.0
2009-12-09 15:15:00,20.8,20.8,20.79,20.8,10500.0,20.8,20.8,20.79,20.8,10500.0
2009-12-09 15:20:00,20.79,20.83,20.79,20.8,17600.0,20.79,20.83,20.79,20.8,17600.0
2009-12-09 15:25:00,20.8,20.81,20.78,20.78,11500.0,20.8,20.81,20.78,20.78,11500.0
2009-12-09 15:30:00,20.78,20.79,20.75,20.76,29900.0,20.78,20.79,20.75,20.76,29900.0
2009-12-09 15:35:00,20.76,20.77,20.73,20.73,20400.0,20.76,20.77,20.73,20.73,20400.0
2009-12-09 15:40:00,20.74,20.77,20.73,20.76,19500.0,20.74,20.77,20.73,20.76,19500.0
2009-12-09 15:45:00,20.77,20.78,20.76,20.78,12300.0,20.77,20.78,20.76,20.78,12300.0
2009-12-09 15:50:00,20.78,20.78,20.75,20.76,43900.0,20.78,20.78,20.75,20.76,43900.0
2009-12-09 15:55:00,20.76,20.79,20.76,20.78,46000.0,20.76,20.79,20.76,20.78,46000.0
2009-12-10 09:30:00,20.94,20.95,20.83,20.93,24200.0,20.94,20.95,20.83,20.93,24200.0
2009-12-10 09:35:00,20.94,21.0,20.94,20.94,12400.0,20.94,21.0,20.94,20.94,12400.0
2009-12-10 09:40:00,20.95,20.98,20.94,20.94,15300.0,20.95,20.98,20.94,20.94,15300.0
2009-12-10 09:45:00,20.93,20.97,20.91,20.94,12900.0,20.93,20.97,20.91,20.94,12900.0
2009-12-10 09:50:00,20.93,20.93,20.78,20.78,20900.0,20.93,20.93,20.78,20.78,20900.0
2009-12-10 09:55:00,20.78,20.79,20.74,20.77,26900.0,20.78,20.79,20.74,20.77,26900.0
2009-12-10 10:00:00,20.77,20.84,20.77,20.84,33800.0,20.77,20.84,20.77,20.84,33800.0
2009-12-10 10:05:00,20.84,20.84,20.79,20.79,23600.0,20.84,20.84,20.79,20.79,23600.0
2009-12-10 10:10:00,20.79,20.8,20.75,20.76,16800.0,20.79,20.8,20.75,20.76,16800.0
2009-12-10 10:15:00,20.77,20.77,20.75,20.76,13300.0,20.77,20.77,20.75,20.76,13300.0
2009-12-10 10:20:00,20.76,20.77,20.75,20.76,8900.0,20.76,20.77,20.75,20.76,8900.0
2009-12-10 10:25:00,20.75,20.8,20.75,20.8,9700.0,20.75,20.8,20.75,20.8,9700.0
2009-12-10 10:30:00,20.8,20.84,20.77,20.79,18100.0,20.8,20.84,20.77,20.79,18100.0
2009-12-10 10:35:00,20.79,20.79,20.76,20.77,6300.0,20.79,20.79,20.76,20.77,6300.0
2009-12-10 10:40:00,20.77,20.77,20.75,20.76,12100.0,20.77,20.77,20.75,20.76,12100.0
2009-12-10 10:45:00,20.75,20.78,20.75,20.76,14800.0,20.75,20.78,20.75,20.76,14800.0
2009-12-10 10:50:00,20.77,20.78,20.76,20.77,9900.0,20.77,20.78,20.76,20.77,9900.0
2009-12-10 10:55:00,20.77,20.78,20.76,20.77,7900.0,20.77,20.78,20.76,20.77,7900.0
2009-12-10 11:00:00,20.77,20.77,20.76,20.76,5400.0,20.77,20.77,20.76,20.76,5400.0
2009-12-10 11:05:00,20.76,20.77,20.75,20.76,9800.0,20.76,20.77,20.75,20.76,9800.0
2009-12-10 11:10:00,20.75,20.77,20.75,20.77,6900.0,20.75,20.77,20.75,20.77,6900.0
2009-12-10 11:15:00,20.76,20.8,20.76,20.79,10000.0,20.76,20.8,20.76,20.79,10000.0
2009-12-10 11:20:00,20.79,20.8,20.72,20.74,20600.0,20.79,20.8,20.72,20.74,20600.0
2009-12-10 11:25:00,20.74,20.75,20.71,20.73,9400.0,20.74,20.75,20.71,20.73,9400.0
2009-12-10 11:30:00,20.72,20.77,20.72,20.75,9500.0,20.72,20.77,20.72,20.75,9500.0
2009-12-10 11:35:00,20.74,20.74,20.73,20.73,6100.0,20.74,20.74,20.73,20.73,6100.0
2009-12-10 11:40:00,20.73,20.74,20.72,20.73,7800.0,20.73,20.74,20.72,20.73,7800.0
2009-12-10 11:45:00,20.74,20.74,20.72,20.73,6200.0,20.74,20.74,20.72,20.73,6200.0
2009-12-10 11:50:00,20.73,20.74,20.72,20.73,3300.0,20.73,20.74,20.72,20.73,3300.0
2009-12-10 11:55:00,20.73,20.75,20.73,20.74,8500.0,20.73,20.75,20.73,20.74,8500.0
2009-12-10 12:00:00,20.75,20.78,20.74,20.77,7800.0,20.75,20.78,20.74,20.77,7800.0
2009-12-10 12:05:00,20.78,20.78,20.74,20.76,10800.0,20.78,20.78,20.74,20.76,10800.0
2009-12-10 12:10:00,20.76,20.77,20.75,20.75,5700.0,20.76,20.77,20.75,20.75,5700.0
2009-12-10 12:15:00,20.75,20.76,20.74,20.75,6400.0,20.75,20.76,20.74,20.75,6400.0
2009-12-10 12:20:00,20.75,20.76,20.75,20.75,2800.0,20.75,20.76,20.75,20.75,2800.0
2009-12-10 12:25:00,20.75,20.78,20.74,20.78,19000.0,20.75,20.78,20.74,20.78,19000.0
2009-12-10 12:30:00,20.78,20.79,20.75,20.76,9400.0,20.78,20.79,20.75,20.76,9400.0
2009-12-10 12:35:00,20.75,20.77,20.75,20.76,4300.0,20.75,20.77,20.75,20.76,4300.0
2009-12-10 12:40:00,20.77,20.77,20.76,20.76,2900.0,20.77,20.77,20.76,20.76,2900.0
2009-12-10 12:45:00,20.77,20.78,20.76,20.78,10000.0,20.77,20.78,20.76,20.78,10000.0
2009-12-10 12:50:00,20.77,20.78,20.76,20.77,6300.0,20.77,20.78,20.76,20.77,6300.0
2009-12-10 12:55:00,20.77,20.78,20.76,20.78,9700.0,20.77,20.78,20.76,20.78,9700.0
2009-12-10 13:00:00,20.77,20.78,20.75,20.75,11300.0,20.77,20.78,20.75,20.75,11300.0
2009-12-10 13:05:00,20.75,20.78,20.74,20.74,8200.0,20.75,20.78,20.74,20.74,8200.0
2009-12-10 13:10:00,20.74,20.78,20.73,20.77,23400.0,20.74,20.78,20.73,20.77,23400.0
2009-12-10 13:15:00,20.77,20.77,20.74,20.74,11900.0,20.77,20.77,20.74,20.74,11900.0
2009-12-10 13:20:00,20.74,20.75,20.72,20.74,8500.0,20.74,20.75,20.72,20.74,8500.0
2009-12-10 13:25:00,20.74,20.75,20.73,20.73,4200.0,20.74,20.75,20.73,20.73,4200.0
2009-12-10 13:30:00,20.73,20.74,20.73,20.73,2400.0,20.73,20.74,20.73,20.73,2400.0
2009-12-10 13:35:00,20.74,20.75,20.73,20.75,7900.0,20.74,20.75,20.73,20.75,7900.0
2009-12-10 13:40:00,20.75,20.77,20.75,20.76,17100.0,20.75,20.77,20.75,20.76,17100.0
2009-12-10 13:45:00,20.77,20.77,20.76,20.77,3400.0,20.77,20.77,20.76,20.77,3400.0
2009-12-10 13:50:00,20.76,20.77,20.76,20.77,1900.0,20.76,20.77,20.76,20.77,1900.0
2009-12-10 13:55:00,20.76,20.78,20.76,20.78,7500.0,20.76,20.78,20.76,20.78,7500.0
2009-12-10 14:00:00,20.78,20.79,20.77,20.78,5500.0,20.78,20.79,20.77,20.78,5500.0
2009-12-10 14:05:00,20.78,20.79,20.78,20.79,7900.0,20.78,20.79,20.78,20.79,7900.0
2009-12-10 14:10:00,20.79,20.79,20.78,20.78,4500.0,20.79,20.79,20.78,20.78,4500.0
2009-12-10 14:15:00,20.79,20.82,20.78,20.81,6200.0,20.79,20.82,20.78,20.81,6200.0
2009-12-10 14:20:00,20.82,20.82,20.8,20.8,7300.0,20.82,20.82,20.8,20.8,7300.0
2009-12-10 14:25:00,20.81,20.81,20.8,20.81,4100.0,20.81,20.81,20.8,20.81,4100.0
2009-12-10 14:30:00,20.81,20.81,20.8,20.81,8300.0,20.81,20.81,20.8,20.81,8300.0
2009-12-10 14:35:00,20.81,20.82,20.8,20.82,16800.0,20.81,20.82,20.8,20.82,16800.0
2009-12-10 14:40:00,20.82,20.84,20.81,20.82,16400.0,20.82,20.84,20.81,20.82,16400.0
2009-12-10 14:45:00,20.82,20.82,20.81,20.82,3400.0,20.82,20.82,20.81,20.82,3400.0
2009-12-10 14:50:00,20.82,20.83,20.81,20.83,14000.0,20.82,20.83,20.81,20.83,14000.0
2009-12-10 14:55:00,20.83,20.83,20.82,20.82,17200.0,20.83,20.83,20.82,20.82,17200.0
2009-12-10 15:00:00,20.82,20.83,20.82,20.83,7100.0,20.82,20.83,20.82,20.83,7100.0
2009-12-10 15:05:00,20.82,20.83,20.81,20.82,24400.0,20.82,20.83,20.81,20.82,24400.0
2009-12-10 15:10:00,20.81,20.82,20.81,20.82,9000.0,20.81,20.82,20.81,20.82,9000.0
2009-12-10 15:15:00,20.81,20.82,20.81,20.81,14000.0,20.81,20.82,20.81,20.81,14000.0
2009-12-10 15:20:00,20.81,20.82,20.8,20.81,8500.0,20.81,20.82,20.8,20.81,8500.0
2009-12-10 15:25:00,20.8,20.81,20.75,20.75,23000.0,20.8,20.81,20.75,20.75,23000.0
2009-12-10 15:30:00,20.75,20.76,20.75,20.75,18200.0,20.75,20.76,20.75,20.75,18200.0
2009-12-10 15:35:00,20.76,20.77,20.75,20.76,30900.0,20.76,20.77,20.75,20.76,30900.0
2009-12-10 15:40:00,20.76,20.77,20.76,20.76,18100.0,20.76,20.77,20.76,20.76,18100.0
2009-12-10 15:45:00,20.77,20.77,20.76,20.77,23600.0,20.77,20.77,20.76,20.77,23600.0
2009-12-10 15:50:00,20.78,20.78,20.75,20.75,70800.0,20.78,20.78,20.75,20.75,70800.0
2009-12-10 15:55:00,20.75,20.78,20.73,20.73,148100.0,20.75,20.78,20.73,20.73,148100.0
2009-12-11 09:30:00,20.76,20.79,20.6,20.65,26200.0,20.76,20.79,20.6,20.65,26200.0
2009-12-11 09:35:00,20.65,20.73,20.64,20.69,16600.0,20.65,20.73,20.64,20.69,16600.0
2009-12-11 09:40:00,20.68,20.75,20.68,20.75,6700.0,20.68,20.75,20.68,20.75,6700.0
2009-12-11 09:45:00,20.74,20.77,20.74,20.76,10700.0,20.74,20.77,20.74,20.76,10700.0
2009-12-11 09:50:00,20.76,20.76,20.7,20.72,7900.0,20.76,20.76,20.7,20.72,7900.0
2009-12-11 09:55:00,20.75,20.81,20.73,20.78,11700.0,20.75,20.81,20.73,20.78,11700.0
2009-12-11 10:00:00,20.77,20.77,20.75,20.75,11300.0,20.77,20.77,20.75,20.75,11300.0
2009-12-11 10:05:00,20.74,20.74,20.7,20.7,3900.0,20.74,20.74,20.7,20.7,3900.0
2009-12-11 10:10:00,20.71,20.71,20.66,20.68,11700.0,20.71,20.71,20.66,20.68,11700.0
2009-12-11 10:15:00,20.69,20.7,20.64,20.69,17300.0,20.69,20.7,20.64,20.69,17300.0
2009-12-11 10:20:00,20.68,20.69,20.65,20.66,10500.0,20.68,20.69,20.65,20.66,10500.0
2009-12-11 10:25:00,20.66,20.67,20.66,20.67,5800.0,20.66,20.67,20.66,20.67,5800.0
2009-12-11 10:30:00,20.66,20.68,20.66,20.68,13700.0,20.66,20.68,20.66,20.68,13700.0
2009-12-11 10:35:00,20.68,20.69,20.65,20.66,13500.0,20.68,20.69,20.65,20.66,13500.0
2009-12-11 10:40:00,20.66,20.66,20.64,20.64,5900.0,20.66,20.66,20.64,20.64,5900.0
2009-12-11 10:45:00,20.65,20.66,20.64,20.64,15700.0,20.65,20.66,20.64,20.64,15700.0
2009-12-11 10:50:00,20.64,20.65,20.63,20.65,6700.0,20.64,20.65,20.63,20.65,6700.0
2009-12-11 10:55:00,20.64,20.65,20.62,20.62,17000.0,20.64,20.65,20.62,20.62,17000.0
2009-12-11 11:00:00,20.62,20.62,20.6,20.61,15100.0,20.62,20.62,20.6,20.61,15100.0
2009-12-11 11:05:00,20.6,20.61,20.56,20.56,10600.0,20.6,20.61,20.56,20.56,10600.0
2009-12-11 11:10:00,20.56,20.58,20.56,20.58,6800.0,20.56,20.58,20.56,20.58,6800.0
2009-12-11 11:15:00,20.58,20.59,20.57,20.58,9600.0,20.58,20.59,20.57,20.58,9600.0
2009-12-11 11:20:00,20.58,20.58,20.53,20.53,13700.0,20.58,20.58,20.53,20.53,13700.0
2009-12-11 11:25:00,20.53,20.53,20.51,20.52,8200.0,20.53,20.53,20.51,20.52,8200.0
2009-12-11 11:30:00,20.52,20.53,20.51,20.52,8300.0,20.52,20.53,20.51,20.52,8300.0
2009-12-11 11:35:00,20.53,20.54,20.52,20.54,10600.0,20.53,20.54,20.52,20.54,10600.0
2009-12-11 11:40:00,20.53,20.54,20.51,20.51,20400.0,20.53,20.54,20.51,20.51,20400.0
2009-12-11 11:45:00,20.52,20.52,20.48,20.5,38400.0,20.52,20.52,20.48,20.5,38400.0
2009-12-11 11:50:00,20.49,20.49,20.46,20.47,15600.0,20.49,20.49,20.46,20.47,15600.0
2009-12-11 11:55:00,20.48,20.49,20.47,20.49,10000.0,20.48,20.49,20.47,20.49,10000.0
2009-12-11 12:00:00,20.49,20.52,20.49,20.52,6700.0,20.49,20.52,20.49,20.52,6700.0
2009-12-11 12:05:00,20.52,20.52,20.51,20.52,2100.0,20.52,20.52,20.51,20.52,2100.0
2009-12-11 12:10:00,20.52,20.54,20.51,20.54,5400.0,20.52,20.54,20.51,20.54,5400.0
2009-12-11 12:15:00,20.54,20.55,20.53,20.55,9000.0,20.54,20.55,20.53,20.55,9000.0
2009-12-11 12:20:00,20.55,20.56,20.53,20.53,19900.0,20.55,20.56,20.53,20.53,19900.0
2009-12-11 12:25:00,20.52,20.56,20.52,20.56,15200.0,20.52,20.56,20.52,20.56,15200.0
2009-12-11 12:30:00,20.56,20.56,20.51,20.51,11600.0,20.56,20.56,20.51,20.51,11600.0
2009-12-11 12:35:00,20.51,20.51,20.5,20.5,6400.0,20.51,20.51,20.5,20.5,6400.0
2009-12-11 12:40:00,20.5,20.52,20.5,20.5,12900.0,20.5,20.52,20.5,20.5,12900.0
2009-12-11 12:45:00,20.51,20.52,20.5,20.52,4500.0,20.51,20.52,20.5,20.52,4500.0
2009-12-11 12:50:00,20.51,20.54,20.51,20.54,12800.0,20.51,20.54,20.51,20.54,12800.0
2009-12-11 12:55:00,20.54,20.55,20.53,20.55,9700.0,20.54,20.55,20.53,20.55,9700.0
2009-12-11 13:00:00,20.54,20.57,20.54,20.56,7300.0,20.54,20.57,20.54,20.56,7300.0
2009-12-11 13:05:00,20.56,20.58,20.56,20.58,6200.0,20.56,20.58,20.56,20.58,6200.0
2009-12-11 13:10:00,20.58,20.58,20.53,20.54,21000.0,20.58,20.58,20.53,20.54,21000.0
2009-12-11 13:15:00,20.53,20.54,20.53,20.54,8100.0,20.53,20.54,20.53,20.54,8100.0
2009-12-11 13:20:00,20.54,20.55,20.53,20.55,11200.0,20.54,20.55,20.53,20.55,11200.0
2009-12-11 13:25:00,20.54,20.55,20.53,20.54,9400.0,20.54,20.55,20.53,20.54,9400.0
2009-12-11 13:30:00,20.53,20.54,20.53,20.53,3100.0,20.53,20.54,20.53,20.53,3100.0
2009-12-11 13:35:00,20.53,20.54,20.53,20.53,4500.0,20.53,20.54,20.53,20.53,4500.0
2009-12-11 13:40:00,20.53,20.54,20.53,20.53,4300.0,20.53,20.54,20.53,20.53,4300.0
2009-12-11 13:45:00,20.53,20.54,20.53,20.53,3300.0,20.53,20.54,20.53,20.53,3300.0
2009-12-11 13:50:00,20.54,20.54,20.53,20.54,3900.0,20.54,20.54,20.53,20.54,3900.0
2009-12-11 13:55:00,20.53,20.54,20.53,20.54,3700.0,20.53,20.54,20.53,20.54,3700.0
2009-12-11 14:00:00,20.54,20.54,20.53,20.53,7300.0,20.54,20.54,20.53,20.53,7300.0
2009-12-11 14:05:00,20.53,20.56,20.53,20.55,13900.0,20.53,20.56,20.53,20.55,13900.0
2009-12-11 14:10:00,20.55,20.56,20.54,20.55,22200.0,20.55,20.56,20.54,20.55,22200.0
2009-12-11 14:15:00,20.55,20.55,20.53,20.53,9600.0,20.55,20.55,20.53,20.53,9600.0
2009-12-11 14:20:00,20.53,20.55,20.53,20.55,8100.0,20.53,20.55,20.53,20.55,8100.0
2009-12-11 14:25:00,20.54,20.55,20.54,20.55,6200.0,20.54,20.55,20.54,20.55,6200.0
2009-12-11 14:30:00,20.54,20.56,20.54,20.55,9300.0,20.54,20.56,20.54,20.55,9300.0
2009-12-11 14:35:00,20.55,20.55,20.54,20.54,9300.0,20.55,20.55,20.54,20.54,9300.0
2009-12-11 14:40:00,20.54,20.54,20.52,20.53,12900.0,20.54,20.54,20.52,20.53,12900.0
2009-12-11 14:45:00,20.52,20.55,20.52,20.54,30700.0,20.52,20.55,20.52,20.54,30700.0
2009-12-11 14:50:00,20.53,20.54,20.53,20.53,5400.0,20.53,20.54,20.53,20.53,5400.0
2009-12-11 14:55:00,20.53,20.54,20.53,20.54,6500.0,20.53,20.54,20.53,20.54,6500.0
2009-12-11 15:00:00,20.53,20.54,20.52,20.52,19100.0,20.53,20.54,20.52,20.52,19100.0
2009-12-11 15:05:00,20.52,20.53,20.49,20.49,26500.0,20.52,20.53,20.49,20.49,26500.0
2009-12-11 15:10:00,20.49,20.5,20.49,20.49,18800.0,20.49,20.5,20.49,20.49,18800.0
2009-12-11 15:15:00,20.49,20.5,20.49,20.49,7000.0,20.49,20.5,20.49,20.49,7000.0
2009-12-11 15:20:00,20.49,20.5,20.48,20.48,25500.0,20.49,20.5,20.48,20.48,25500.0
2009-12-11 15:25:00,20.48,20.5,20.48,20.5,30300.0,20.48,20.5,20.48,20.5,30300.0
2009-12-11 15:30:00,20.5,20.5,20.49,20.49,11300.0,20.5,20.5,20.49,20.49,11300.0
2009-12-11 15:35:00,20.5,20.51,20.5,20.5,29000.0,20.5,20.51,20.5,20.5,29000.0
2009-12-11 15:40:00,20.5,20.5,20.49,20.49,36300.0,20.5,20.5,20.49,20.49,36300.0
2009-12-11 15:45:00,20.5,20.5,20.47,20.47,59700.0,20.5,20.5,20.47,20.47,59700.0
2009-12-11 15:50:00,20.47,20.47,20.44,20.46,83800.0,20.47,20.47,20.44,20.46,83800.0
2009-12-11 15:55:00,20.46,20.52,20.45,20.5,52000.0,20.46,20.52,20.45,20.5,52000.0
2009-12-14 09:30:00,20.59,20.59,20.53,20.54,14800.0,20.59,20.59,20.53,20.54,14800.0
2009-12-14 09:35:00,20.53,20.54,20.5,20.5,5100.0,20.53,20.54,20.5,20.5,5100.0
2009-12-14 09:40:00,20.49,20.5,20.48,20.5,10800.0,20.49,20.5,20.48,20.5,10800.0
2009-12-14 09:45:00,20.51,20.51,20.49,20.5,5500.0,20.51,20.51,20.49,20.5,5500.0
2009-12-14 09:50:00,20.5,20.52,20.49,20.5,16600.0,20.5,20.52,20.49,20.5,16600.0
2009-12-14 09:55:00,20.52,20.53,20.49,20.5,15300.0,20.52,20.53,20.49,20.5,15300.0
2009-12-14 10:00:00,20.51,20.51,20.47,20.47,18400.0,20.51,20.51,20.47,20.47,18400.0
2009-12-14 10:05:00,20.46,20.46,20.43,20.43,14500.0,20.46,20.46,20.43,20.43,14500.0
2009-12-14 10:10:00,20.43,20.44,20.43,20.43,5200.0,20.43,20.44,20.43,20.43,5200.0
2009-12-14 10:15:00,20.43,20.44,20.41,20.41,12100.0,20.43,20.44,20.41,20.41,12100.0
2009-12-14 10:20:00,20.4,20.41,20.39,20.41,16900.0,20.4,20.41,20.39,20.41,16900.0
2009-12-14 10:25:00,20.41,20.47,20.41,20.46,9200.0,20.41,20.47,20.41,20.46,9200.0
2009-12-14 10:30:00,20.47,20.48,20.47,20.48,10100.0,20.47,20.48,20.47,20.48,10100.0
2009-12-14 10:35:00,20.47,20.48,20.47,20.48,3000.0,20.47,20.48,20.47,20.48,3000.0
2009-12-14 10:40:00,20.48,20.48,20.46,20.47,5700.0,20.48,20.48,20.46,20.47,5700.0
2009-12-14 10:45:00,20.46,20.5,20.46,20.5,16700.0,20.46,20.5,20.46,20.5,16700.0
2009-12-14 10:50:00,20.5,20.57,20.5,20.56,7900.0,20.5,20.57,20.5,20.56,7900.0
2009-12-14 10:55:00,20.57,20.58,20.54,20.54,8500.0,20.57,20.58,20.54,20.54,8500.0
2009-12-14 11:00:00,20.55,20.56,20.54,20.54,8100.0,20.55,20.56,20.54,20.54,8100.0
2009-12-14 11:05:00,20.54,20.54,20.51,20.51,18300.0,20.54,20.54,20.51,20.51,18300.0
2009-12-14 11:10:00,20.53,20.53,20.5,20.5,10700.0,20.53,20.53,20.5,20.5,10700.0
2009-12-14 11:15:00,20.51,20.52,20.5,20.52,6100.0,20.51,20.52,20.5,20.52,6100.0
2009-12-14 11:20:00,20.52,20.58,20.51,20.57,12000.0,20.52,20.58,20.51,20.57,12000.0
2009-12-14 11:25:00,20.57,20.58,20.56,20.57,13600.0,20.57,20.58,20.56,20.57,13600.0
2009-12-14 11:30:00,20.57,20.57,20.56,20.57,1500.0,20.57,20.57,20.56,20.57,1500.0
2009-12-14 11:35:00,20.57,20.57,20.56,20.57,2400.0,20.57,20.57,20.56,20.57,2400.0
2009-12-14 11:40:00,20.57,20.59,20.57,20.58,19500.0,20.57,20.59,20.57,20.58,19500.0
2009-12-14 11:45:00,20.59,20.6,20.59,20.59,6600.0,20.59,20.6,20.59,20.59,6600.0
2009-12-14 11:50:00,20.59,20.59,20.58,20.58,6900.0,20.59,20.59,20.58,20.58,6900.0
2009-12-14 11:55:00,20.58,20.59,20.58,20.59,17300.0,20.58,20.59,20.58,20.59,17300.0
2009-12-14 12:00:00,20.59,20.62,20.58,20.62,11800.0,20.59,20.62,20.58,20.62,11800.0
2009-12-14 12:05:00,20.62,20.62,20.61,20.62,4500.0,20.62,20.62,20.61,20.62,4500.0
2009-12-14 12:10:00,20.62,20.64,20.62,20.64,11800.0,20.62,20.64,20.62,20.64,11800.0
2009-12-14 12:15:00,20.63,20.66,20.62,20.66,26000.0,20.63,20.66,20.62,20.66,26000.0
2009-12-14 12:20:00,20.66,20.66,20.65,20.66,1100.0,20.66,20.66,20.65,20.66,1100.0
2009-12-14 12:25:00,20.65,20.67,20.65,20.67,10600.0,20.65,20.67,20.65,20.67,10600.0
2009-12-14 12:30:00,20.67,20.71,20.66,20.71,19800.0,20.67,20.71,20.66,20.71,19800.0
2009-12-14 12:35:00,20.7,20.73,20.7,20.72,23600.0,20.7,20.73,20.7,20.72,23600.0
2009-12-14 12:40:00,20.71,20.75,20.71,20.74,10200.0,20.71,20.75,20.71,20.74,10200.0
2009-12-14 12:45:00,20.74,20.76,20.74,20.76,52500.0,20.74,20.76,20.74,20.76,52500.0
2009-12-14 12:50:00,20.75,20.76,20.75,20.76,21800.0,20.75,20.76,20.75,20.76,21800.0
2009-12-14 12:55:00,20.75,20.76,20.75,20.76,10900.0,20.75,20.76,20.75,20.76,10900.0
2009-12-14 13:00:00,20.77,20.77,20.75,20.76,23500.0,20.77,20.77,20.75,20.76,23500.0
2009-12-14 13:05:00,20.76,20.77,20.75,20.77,19000.0,20.76,20.77,20.75,20.77,19000.0
2009-12-14 13:10:00,20.76,20.79,20.75,20.76,42100.0,20.76,20.79,20.75,20.76,42100.0
2009-12-14 13:15:00,20.77,20.8,20.76,20.8,45900.0,20.77,20.8,20.76,20.8,45900.0
2009-12-14 13:20:00,20.79,20.81,20.79,20.81,39100.0,20.79,20.81,20.79,20.81,39100.0
2009-12-14 13:25:00,20.82,20.83,20.79,20.8,24800.0,20.82,20.83,20.79,20.8,24800.0
2009-12-14 13:30:00,20.8,20.81,20.79,20.8,50400.0,20.8,20.81,20.79,20.8,50400.0
2009-12-14 13:35:00,20.8,20.81,20.79,20.8,10900.0,20.8,20.81,20.79,20.8,10900.0
2009-12-14 13:40:00,20.8,20.81,20.8,20.8,25800.0,20.8,20.81,20.8,20.8,25800.0
2009-12-14 13:45:00,20.8,20.81,20.8,20.8,12600.0,20.8,20.81,20.8,20.8,12600.0
2009-12-14 13:50:00,20.8,20.81,20.8,20.81,6200.0,20.8,20.81,20.8,20.81,6200.0
2009-12-14 13:55:00,20.8,20.81,20.8,20.8,8400.0,20.8,20.81,20.8,20.8,8400.0
2009-12-14 14:00:00,20.8,20.83,20.8,20.82,33900.0,20.8,20.83,20.8,20.82,33900.0
2009-12-14 14:05:00,20.82,20.83,20.81,20.81,7700.0,20.82,20.83,20.81,20.81,7700.0
2009-12-14 14:10:00,20.81,20.81,20.8,20.8,8100.0,20.81,20.81,20.8,20.8,8100.0
2009-12-14 14:15:00,20.8,20.81,20.8,20.81,4400.0,20.8,20.81,20.8,20.81,4400.0
2009-12-14 14:20:00,20.8,20.82,20.8,20.81,20800.0,20.8,20.82,20.8,20.81,20800.0
2009-12-14 14:25:00,20.82,20.82,20.81,20.82,23300.0,20.82,20.82,20.81,20.82,23300.0
2009-12-14 14:30:00,20.82,20.84,20.81,20.84,21900.0,20.82,20.84,20.81,20.84,21900.0
2009-12-14 14:35:00,20.83,20.86,20.83,20.85,28800.0,20.83,20.86,20.83,20.85,28800.0
2009-12-14 14:40:00,20.85,20.86,20.83,20.84,21600.0,20.85,20.86,20.83,20.84,21600.0
2009-12-14 14:45:00,20.83,20.85,20.83,20.84,7100.0,20.83,20.85,20.83,20.84,7100.0
2009-12-14 14:50:00,20.84,20.85,20.84,20.84,4000.0,20.84,20.85,20.84,20.84,4000.0
2009-12-14 14:55:00,20.84,20.85,20.83,20.84,19000.0,20.84,20.85,20.83,20.84,19000.0
2009-12-14 15:00:00,20.84,20.85,20.83,20.85,20000.0,20.84,20.85,20.83,20.85,20000.0
2009-12-14 15:05:00,20.84,20.87,20.84,20.86,29900.0,20.84,20.87,20.84,20.86,29900.0
2009-12-14 15:10:00,20.87,20.87,20.86,20.87,5100.0,20.87,20.87,20.86,20.87,5100.0
2009-12-14 15:15:00,20.86,20.87,20.86,20.86,4900.0,20.86,20.87,20.86,20.86,4900.0
2009-12-14 15:20:00,20.86,20.88,20.86,20.87,21500.0,20.86,20.88,20.86,20.87,21500.0
2009-12-14 15:25:00,20.87,20.88,20.87,20.88,5300.0,20.87,20.88,20.87,20.88,5300.0
2009-12-14 15:30:00,20.87,20.88,20.87,20.88,8200.0,20.87,20.88,20.87,20.88,8200.0
2009-12-14 15:35:00,20.88,20.88,20.87,20.88,17200.0,20.88,20.88,20.87,20.88,17200.0
2009-12-14 15:40:00,20.88,20.88,20.87,20.87,16800.0,20.88,20.88,20.87,20.87,16800.0
2009-12-14 15:45:00,20.87,20.88,20.87,20.88,13400.0,20.87,20.88,20.87,20.88,13400.0
2009-12-14 15:50:00,20.87,20.88,20.87,20.87,19400.0,20.87,20.88,20.87,20.87,19400.0
2009-12-14 15:55:00,20.87,20.88,20.87,20.88,27700.0,20.87,20.88,20.87,20.88,27700.0
2009-12-15 09:30:00,20.73,20.82,20.67,20.7,16000.0,20.73,20.82,20.67,20.7,16000.0
2009-12-15 09:35:00,20.69,20.72,20.55,20.62,69300.0,20.69,20.72,20.55,20.62,69300.0
2009-12-15 09:40:00,20.63,20.68,20.62,20.68,17700.0,20.63,20.68,20.62,20.68,17700.0
2009-12-15 09:45:00,20.68,20.68,20.61,20.61,28600.0,20.68,20.68,20.61,20.61,28600.0
2009-12-15 09:50:00,20.61,20.66,20.61,20.65,7900.0,20.61,20.66,20.61,20.65,7900.0
2009-12-15 09:55:00,20.66,20.66,20.59,20.6,20000.0,20.66,20.66,20.59,20.6,20000.0
2009-12-15 10:00:00,20.59,20.63,20.59,20.63,32500.0,20.59,20.63,20.59,20.63,32500.0
2009-12-15 10:05:00,20.64,20.72,20.64,20.7,16400.0,20.64,20.72,20.64,20.7,16400.0
2009-12-15 10:10:00,20.71,20.73,20.68,20.68,15900.0,20.71,20.73,20.68,20.68,15900.0
2009-12-15 10:15:00,20.68,20.7,20.68,20.68,9200.0,20.68,20.7,20.68,20.68,9200.0
2009-12-15 10:20:00,20.68,20.69,20.67,20.67,6600.0,20.68,20.69,20.67,20.67,6600.0
2009-12-15 10:25:00,20.67,20.67,20.66,20.66,8000.0,20.67,20.67,20.66,20.66,8000.0
2009-12-15 10:30:00,20.66,20.67,20.65,20.65,11300.0,20.66,20.67,20.65,20.65,11300.0
2009-12-15 10:35:00,20.65,20.66,20.64,20.65,11500.0,20.65,20.66,20.64,20.65,11500.0
2009-12-15 10:40:00,20.65,20.67,20.65,20.67,7100.0,20.65,20.67,20.65,20.67,7100.0
2009-12-15 10:45:00,20.67,20.67,20.66,20.66,6100.0,20.67,20.67,20.66,20.66,6100.0
2009-12-15 10:50:00,20.67,20.68,20.65,20.65,27800.0,20.67,20.68,20.65,20.65,27800.0
2009-12-15 10:55:00,20.65,20.67,20.65,20.66,12200.0,20.65,20.67,20.65,20.66,12200.0
2009-12-15 11:00:00,20.67,20.67,20.66,20.67,3900.0,20.67,20.67,20.66,20.67,3900.0
2009-12-15 11:05:00,20.67,20.67,20.66,20.67,16900.0,20.67,20.67,20.66,20.67,16900.0
2009-12-15 11:10:00,20.67,20.67,20.66,20.66,18000.0,20.67,20.67,20.66,20.66,18000.0
2009-12-15 11:15:00,20.66,20.68,20.66,20.68,11000.0,20.66,20.68,20.66,20.68,11000.0
2009-12-15 11:20:00,20.68,20.68,20.67,20.68,3100.0,20.68,20.68,20.67,20.68,3100.0
2009-12-15 11:25:00,20.67,20.7,20.67,20.7,16900.0,20.67,20.7,20.67,20.7,16900.0
2009-12-15 11:30:00,20.7,20.71,20.69,20.69,12400.0,20.7,20.71,20.69,20.69,12400.0
2009-12-15 11:35:00,20.69,20.7,20.69,20.69,4100.0,20.69,20.7,20.69,20.69,4100.0
2009-12-15 11:40:00,20.69,20.71,20.69,20.7,15600.0,20.69,20.71,20.69,20.7,15600.0
2009-12-15 11:45:00,20.71,20.72,20.7,20.72,12700.0,20.71,20.72,20.7,20.72,12700.0
2009-12-15 11:50:00,20.72,20.73,20.71,20.73,7400.0,20.72,20.73,20.71,20.73,7400.0
2009-12-15 11:55:00,20.73,20.74,20.72,20.73,10500.0,20.73,20.74,20.72,20.73,10500.0
2009-12-15 12:00:00,20.73,20.74,20.73,20.73,1400.0,20.73,20.74,20.73,20.73,1400.0
2009-12-15 12:05:00,20.74,20.74,20.72,20.72,7600.0,20.74,20.74,20.72,20.72,7600.0
2009-12-15 12:10:00,20.72,20.72,20.71,20.71,4400.0,20.72,20.72,20.71,20.71,4400.0
2009-12-15 12:15:00,20.71,20.72,20.69,20.7,13200.0,20.71,20.72,20.69,20.7,13200.0
2009-12-15 12:20:00,20.69,20.7,20.69,20.69,3600.0,20.69,20.7,20.69,20.69,3600.0
2009-12-15 12:25:00,20.69,20.7,20.68,20.68,7000.0,20.69,20.7,20.68,20.68,7000.0
2009-12-15 12:30:00,20.68,20.68,20.65,20.65,20000.0,20.68,20.68,20.65,20.65,20000.0
2009-12-15 12:35:00,20.66,20.67,20.65,20.66,30800.0,20.66,20.67,20.65,20.66,30800.0
2009-12-15 12:40:00,20.66,20.67,20.66,20.67,3700.0,20.66,20.67,20.66,20.67,3700.0
2009-12-15 12:45:00,20.67,20.75,20.67,20.75,28200.0,20.67,20.75,20.67,20.75,28200.0
2009-12-15 12:50:00,20.74,20.75,20.74,20.75,1900.0,20.74,20.75,20.74,20.75,1900.0
2009-12-15 12:55:00,20.74,20.77,20.74,20.76,28800.0,20.74,20.77,20.74,20.76,28800.0
2009-12-15 13:00:00,20.76,20.79,20.75,20.79,9100.0,20.76,20.79,20.75,20.79,9100.0
2009-12-15 13:05:00,20.79,20.83,20.78,20.82,12600.0,20.79,20.83,20.78,20.82,12600.0
2009-12-15 13:10:00,20.82,20.83,20.82,20.83,7500.0,20.82,20.83,20.82,20.83,7500.0
2009-12-15 13:15:00,20.83,20.83,20.77,20.77,12600.0,20.83,20.83,20.77,20.77,12600.0
2009-12-15 13:20:00,20.77,20.77,20.76,20.77,1500.0,20.77,20.77,20.76,20.77,1500.0
2009-12-15 13:25:00,20.76,20.77,20.73,20.74,12100.0,20.76,20.77,20.73,20.74,12100.0
2009-12-15 13:30:00,20.74,20.74,20.74,20.74,9700.0,20.74,20.74,20.74,20.74,9700.0
2009-12-15 13:35:00,20.73,20.74,20.69,20.69,5800.0,20.73,20.74,20.69,20.69,5800.0
2009-12-15 13:40:00,20.69,20.7,20.69,20.7,2700.0,20.69,20.7,20.69,20.7,2700.0
2009-12-15 13:45:00,20.69,20.7,20.69,20.7,2800.0,20.69,20.7,20.69,20.7,2800.0
2009-12-15 13:50:00,20.69,20.7,20.69,20.69,3700.0,20.69,20.7,20.69,20.69,3700.0
2009-12-15 13:55:00,20.7,20.7,20.69,20.69,2400.0,20.7,20.7,20.69,20.69,2400.0
2009-12-15 14:00:00,20.69,20.71,20.69,20.71,10200.0,20.69,20.71,20.69,20.71,10200.0
2009-12-15 14:05:00,20.72,20.74,20.71,20.73,10100.0,20.72,20.74,20.71,20.73,10100.0
2009-12-15 14:10:00,20.74,20.75,20.73,20.74,8600.0,20.74,20.75,20.73,20.74,8600.0
2009-12-15 14:15:00,20.74,20.75,20.74,20.74,3600.0,20.74,20.75,20.74,20.74,3600.0
2009-12-15 14:20:00,20.74,20.76,20.74,20.76,9400.0,20.74,20.76,20.74,20.76,9400.0
2009-12-15 14:25:00,20.75,20.77,20.75,20.76,10500.0,20.75,20.77,20.75,20.76,10500.0
2009-12-15 14:30:00,20.76,20.77,20.76,20.76,9100.0,20.76,20.77,20.76,20.76,9100.0
2009-12-15 14:35:00,20.77,20.78,20.76,20.78,16900.0,20.77,20.78,20.76,20.78,16900.0
2009-12-15 14:40:00,20.77,20.82,20.76,20.81,44900.0,20.77,20.82,20.76,20.81,44900.0
2009-12-15 14:45:00,20.81,20.82,20.8,20.81,16100.0,20.81,20.82,20.8,20.81,16100.0
2009-12-15 14:50:00,20.81,20.82,20.78,20.78,11600.0,20.81,20.82,20.78,20.78,11600.0
2009-12-15 14:55:00,20.78,20.79,20.78,20.78,14600.0,20.78,20.79,20.78,20.78,14600.0
2009-12-15 15:00:00,20.78,20.79,20.78,20.79,8000.0,20.78,20.79,20.78,20.79,8000.0
2009-12-15 15:05:00,20.78,20.78,20.77,20.77,7100.0,20.78,20.78,20.77,20.77,7100.0
2009-12-15 15:10:00,20.77,20.78,20.77,20.77,2300.0,20.77,20.78,20.77,20.77,2300.0
2009-12-15 15:15:00,20.77,20.78,20.76,20.76,7700.0,20.77,20.78,20.76,20.76,7700.0
2009-12-15 15:20:00,20.76,20.76,20.73,20.73,9800.0,20.76,20.76,20.73,20.73,9800.0
2009-12-15 15:25:00,20.74,20.74,20.72,20.72,18100.0,20.74,20.74,20.72,20.72,18100.0
2009-12-15 15:30:00,20.72,20.73,20.7,20.7,12300.0,20.72,20.73,20.7,20.7,12300.0
2009-12-15 15:35:00,20.7,20.71,20.67,20.68,22500.0,20.7,20.71,20.67,20.68,22500.0
2009-12-15 15:40:00,20.68,20.68,20.66,20.66,13500.0,20.68,20.68,20.66,20.66,13500.0
2009-12-15 15:45:00,20.66,20.66,20.64,20.65,24200.0,20.66,20.66,20.64,20.65,24200.0
2009-12-15 15:50:00,20.65,20.67,20.65,20.66,42500.0,20.65,20.67,20.65,20.66,42500.0
2009-12-15 15:55:00,20.66,20.67,20.65,20.65,43700.0,20.66,20.67,20.65,20.65,43700.0
2009-12-16 09:30:00,20.68,20.84,20.66,20.83,22700.0,20.68,20.84,20.66,20.83,22700.0
2009-12-16 09:35:00,20.82,20.85,20.81,20.81,9600.0,20.82,20.85,20.81,20.81,9600.0
2009-12-16 09:40:00,20.8,20.8,20.76,20.77,9100.0,20.8,20.8,20.76,20.77,9100.0
2009-12-16 09:45:00,20.78,20.79,20.76,20.77,37400.0,20.78,20.79,20.76,20.77,37400.0
2009-12-16 09:50:00,20.79,20.81,20.76,20.76,46300.0,20.79,20.81,20.76,20.76,46300.0
2009-12-16 09:55:00,20.77,20.77,20.75,20.75,14700.0,20.77,20.77,20.75,20.75,14700.0
2009-12-16 10:00:00,20.75,20.76,20.75,20.76,6400.0,20.75,20.76,20.75,20.76,6400.0
2009-12-16 10:05:00,20.75,20.76,20.73,20.73,16100.0,20.75,20.76,20.73,20.73,16100.0
2009-12-16 10:10:00,20.73,20.74,20.71,20.71,12100.0,20.73,20.74,20.71,20.71,12100.0
2009-12-16 10:15:00,20.7,20.7,20.69,20.69,5600.0,20.7,20.7,20.69,20.69,5600.0
2009-12-16 10:20:00,20.69,20.7,20.68,20.68,11200.0,20.69,20.7,20.68,20.68,11200.0
2009-12-16 10:25:00,20.68,20.68,20.65,20.66,16600.0,20.68,20.68,20.65,20.66,16600.0
2009-12-16 10:30:00,20.66,20.69,20.65,20.69,9700.0,20.66,20.69,20.65,20.69,9700.0
2009-12-16 10:35:00,20.69,20.73,20.69,20.72,5100.0,20.69,20.73,20.69,20.72,5100.0
2009-12-16 10:40:00,20.72,20.72,20.7,20.7,7000.0,20.72,20.72,20.7,20.7,7000.0
2009-12-16 10:45:00,20.7,20.7,20.69,20.69,4800.0,20.7,20.7,20.69,20.69,4800.0
2009-12-16 10:50:00,20.69,20.74,20.68,20.68,75900.0,20.69,20.74,20.68,20.68,75900.0
2009-12-16 10:55:00,20.68,20.73,20.68,20.73,19000.0,20.68,20.73,20.68,20.73,19000.0
2009-12-16 11:00:00,20.73,20.76,20.73,20.75,15100.0,20.73,20.76,20.73,20.75,15100.0
2009-12-16 11:05:00,20.75,20.79,20.73,20.73,16200.0,20.75,20.79,20.73,20.73,16200.0
2009-12-16 11:10:00,20.73,20.74,20.73,20.73,3900.0,20.73,20.74,20.73,20.73,3900.0
2009-12-16 11:15:00,20.73,20.74,20.73,20.73,2400.0,20.73,20.74,20.73,20.73,2400.0
2009-12-16 11:20:00,20.74,20.77,20.74,20.76,12300.0,20.74,20.77,20.74,20.76,12300.0
2009-12-16 11:25:00,20.77,20.78,20.76,20.76,7200.0,20.77,20.78,20.76,20.76,7200.0
2009-12-16 11:30:00,20.76,20.77,20.76,20.77,4000.0,20.76,20.77,20.76,20.77,4000.0
2009-12-16 11:35:00,20.77,20.77,20.75,20.75,7600.0,20.77,20.77,20.75,20.75,7600.0
2009-12-16 11:40:00,20.75,20.75,20.75,20.75,5800.0,20.75,20.75,20.75,20.75,5800.0
2009-12-16 11:45:00,20.75,20.76,20.75,20.76,4600.0,20.75,20.76,20.75,20.76,4600.0
2009-12-16 11:50:00,20.75,20.78,20.75,20.75,24700.0,20.75,20.78,20.75,20.75,24700.0
2009-12-16 11:55:00,20.75,20.76,20.74,20.74,5200.0,20.75,20.76,20.74,20.74,5200.0
2009-12-16 12:00:00,20.75,20.75,20.74,20.75,4200.0,20.75,20.75,20.74,20.75,4200.0
2009-12-16 12:05:00,20.74,20.75,20.74,20.74,11600.0,20.74,20.75,20.74,20.74,11600.0
2009-12-16 12:10:00,20.74,20.75,20.72,20.72,7700.0,20.74,20.75,20.72,20.72,7700.0
2009-12-16 12:15:00,20.73,20.73,20.72,20.73,9100.0,20.73,20.73,20.72,20.73,9100.0
2009-12-16 12:20:00,20.73,20.75,20.72,20.75,10500.0,20.73,20.75,20.72,20.75,10500.0
2009-12-16 12:25:00,20.75,20.77,20.75,20.76,11300.0,20.75,20.77,20.75,20.76,11300.0
2009-12-16 12:30:00,20.76,20.76,20.75,20.75,7800.0,20.76,20.76,20.75,20.75,7800.0
2009-12-16 12:35:00,20.75,20.76,20.75,20.76,4500.0,20.75,20.76,20.75,20.76,4500.0
2009-12-16 12:40:00,20.75,20.76,20.75,20.75,5100.0,20.75,20.76,20.75,20.75,5100.0
2009-12-16 12:45:00,20.76,20.76,20.75,20.75,2900.0,20.76,20.76,20.75,20.75,2900.0
2009-12-16 12:50:00,20.75,20.76,20.75,20.75,3600.0,20.75,20.76,20.75,20.75,3600.0
2009-12-16 12:55:00,20.75,20.75,20.75,20.75,2900.0,20.75,20.75,20.75,20.75,2900.0
2009-12-16 13:00:00,20.76,20.76,20.75,20.75,3600.0,20.76,20.76,20.75,20.75,3600.0
2009-12-16 13:05:00,20.75,20.76,20.75,20.75,9000.0,20.75,20.76,20.75,20.75,9000.0
2009-12-16 13:10:00,20.76,20.76,20.75,20.76,4000.0,20.76,20.76,20.75,20.76,4000.0
2009-12-16 13:15:00,20.76,20.76,20.75,20.76,4800.0,20.76,20.76,20.75,20.76,4800.0
2009-12-16 13:20:00,20.75,20.79,20.75,20.78,84600.0,20.75,20.79,20.75,20.78,84600.0
2009-12-16 13:25:00,20.78,20.78,20.77,20.77,4900.0,20.78,20.78,20.77,20.77,4900.0
2009-12-16 13:30:00,20.78,20.78,20.77,20.77,400.0,20.78,20.78,20.77,20.77,400.0
2009-12-16 13:35:00,20.77,20.78,20.77,20.78,10300.0,20.77,20.78,20.77,20.78,10300.0
2009-12-16 13:40:00,20.78,20.78,20.77,20.77,14500.0,20.78,20.78,20.77,20.77,14500.0
2009-12-16 13:45:00,20.77,20.78,20.77,20.77,2800.0,20.77,20.78,20.77,20.77,2800.0
2009-12-16 13:50:00,20.77,20.78,20.77,20.77,9400.0,20.77,20.78,20.77,20.77,9400.0
2009-12-16 13:55:00,20.77,20.78,20.76,20.76,12700.0,20.77,20.78,20.76,20.76,12700.0
2009-12-16 14:00:00,20.76,20.77,20.75,20.76,7100.0,20.76,20.77,20.75,20.76,7100.0
2009-12-16 14:05:00,20.75,20.76,20.75,20.76,9900.0,20.75,20.76,20.75,20.76,9900.0
2009-12-16 14:10:00,20.75,20.75,20.74,20.75,3100.0,20.75,20.75,20.74,20.75,3100.0
2009-12-16 14:15:00,20.75,20.78,20.74,20.77,21100.0,20.75,20.78,20.74,20.77,21100.0
2009-12-16 14:20:00,20.77,20.78,20.73,20.76,22300.0,20.77,20.78,20.73,20.76,22300.0
2009-12-16 14:25:00,20.76,20.77,20.76,20.76,7800.0,20.76,20.77,20.76,20.76,7800.0
2009-12-16 14:30:00,20.76,20.77,20.74,20.74,11500.0,20.76,20.77,20.74,20.74,11500.0
2009-12-16 14:35:00,20.73,20.74,20.73,20.74,7700.0,20.73,20.74,20.73,20.74,7700.0
2009-12-16 14:40:00,20.73,20.74,20.72,20.72,9800.0,20.73,20.74,20.72,20.72,9800.0
2009-12-16 14:45:00,20.72,20.72,20.7,20.71,19000.0,20.72,20.72,20.7,20.71,19000.0
2009-12-16 14:50:00,20.7,20.7,20.68,20.69,7400.0,20.7,20.7,20.68,20.69,7400.0
2009-12-16 14:55:00,20.68,20.7,20.67,20.69,7800.0,20.68,20.7,20.67,20.69,7800.0
2009-12-16 15:00:00,20.68,20.7,20.68,20.69,4900.0,20.68,20.7,20.68,20.69,4900.0
2009-12-16 15:05:00,20.69,20.7,20.68,20.69,8900.0,20.69,20.7,20.68,20.69,8900.0
2009-12-16 15:10:00,20.69,20.7,20.69,20.7,4000.0,20.69,20.7,20.69,20.7,4000.0
2009-12-16 15:15:00,20.69,20.7,20.68,20.7,21100.0,20.69,20.7,20.68,20.7,21100.0
2009-12-16 15:20:00,20.7,20.7,20.67,20.68,19000.0,20.7,20.7,20.67,20.68,19000.0
2009-12-16 15:25:00,20.67,20.68,20.65,20.65,12600.0,20.67,20.68,20.65,20.65,12600.0
2009-12-16 15:30:00,20.66,20.68,20.66,20.67,8600.0,20.66,20.68,20.66,20.67,8600.0
2009-12-16 15:35:00,20.67,20.67,20.65,20.65,48400.0,20.67,20.67,20.65,20.65,48400.0
2009-12-16 15:40:00,20.65,20.68,20.64,20.67,14100.0,20.65,20.68,20.64,20.67,14100.0
2009-12-16 15:45:00,20.67,20.68,20.63,20.63,68500.0,20.67,20.68,20.63,20.63,68500.0
2009-12-16 15:50:00,20.63,20.65,20.62,20.64,29300.0,20.63,20.65,20.62,20.64,29300.0
2009-12-16 15:55:00,20.65,20.65,20.63,20.64,25400.0,20.65,20.65,20.63,20.64,25400.0
2009-12-17 09:30:00,20.56,20.64,20.43,20.49,14300.0,20.56,20.64,20.43,20.49,14300.0
2009-12-17 09:35:00,20.48,20.55,20.48,20.54,8800.0,20.48,20.55,20.48,20.54,8800.0
2009-12-17 09:40:00,20.53,20.56,20.52,20.52,9900.0,20.53,20.56,20.52,20.52,9900.0
2009-12-17 09:45:00,20.52,20.53,20.5,20.5,14300.0,20.52,20.53,20.5,20.5,14300.0
2009-12-17 09:50:00,20.5,20.55,20.5,20.55,20600.0,20.5,20.55,20.5,20.55,20600.0
2009-12-17 09:55:00,20.56,20.57,20.5,20.5,22300.0,20.56,20.57,20.5,20.5,22300.0
2009-12-17 10:00:00,20.51,20.55,20.51,20.52,28400.0,20.51,20.55,20.51,20.52,28400.0
2009-12-17 10:05:00,20.52,20.57,20.5,20.57,22300.0,20.52,20.57,20.5,20.57,22300.0
2009-12-17 10:10:00,20.57,20.6,20.57,20.6,18800.0,20.57,20.6,20.57,20.6,18800.0
2009-12-17 10:15:00,20.61,20.62,20.6,20.61,28500.0,20.61,20.62,20.6,20.61,28500.0
2009-12-17 10:20:00,20.61,20.64,20.61,20.64,9800.0,20.61,20.64,20.61,20.64,9800.0
2009-12-17 10:25:00,20.64,20.65,20.62,20.62,20800.0,20.64,20.65,20.62,20.62,20800.0
2009-12-17 10:30:00,20.62,20.64,20.62,20.64,31400.0,20.62,20.64,20.62,20.64,31400.0
2009-12-17 10:35:00,20.63,20.64,20.63,20.64,21700.0,20.63,20.64,20.63,20.64,21700.0
2009-12-17 10:40:00,20.63,20.67,20.63,20.67,18200.0,20.63,20.67,20.63,20.67,18200.0
2009-12-17 10:45:00,20.67,20.68,20.67,20.68,18900.0,20.67,20.68,20.67,20.68,18900.0
2009-12-17 10:50:00,20.67,20.68,20.67,20.67,11900.0,20.67,20.68,20.67,20.67,11900.0
2009-12-17 10:55:00,20.68,20.73,20.68,20.73,26800.0,20.68,20.73,20.68,20.73,26800.0
2009-12-17 11:00:00,20.73,20.78,20.73,20.75,40400.0,20.73,20.78,20.73,20.75,40400.0
2009-12-17 11:05:00,20.75,20.76,20.74,20.75,23100.0,20.75,20.76,20.74,20.75,23100.0
2009-12-17 11:10:00,20.75,20.79,20.74,20.79,19100.0,20.75,20.79,20.74,20.79,19100.0
2009-12-17 11:15:00,20.8,20.81,20.8,20.81,14900.0,20.8,20.81,20.8,20.81,14900.0
2009-12-17 11:20:00,20.81,20.82,20.8,20.81,16200.0,20.81,20.82,20.8,20.81,16200.0
2009-12-17 11:25:00,20.8,20.83,20.79,20.79,45200.0,20.8,20.83,20.79,20.79,45200.0
2009-12-17 11:30:00,20.79,20.79,20.77,20.79,22400.0,20.79,20.79,20.77,20.79,22400.0
2009-12-17 11:35:00,20.81,20.82,20.8,20.82,11400.0,20.81,20.82,20.8,20.82,11400.0
2009-12-17 11:40:00,20.81,20.82,20.79,20.81,33700.0,20.81,20.82,20.79,20.81,33700.0
2009-12-17 11:45:00,20.81,20.82,20.8,20.82,19100.0,20.81,20.82,20.8,20.82,19100.0
2009-12-17 11:50:00,20.82,20.82,20.81,20.82,5900.0,20.82,20.82,20.81,20.82,5900.0
2009-12-17 11:55:00,20.81,20.83,20.81,20.83,21100.0,20.81,20.83,20.81,20.83,21100.0
2009-12-17 12:00:00,20.82,20.83,20.8,20.8,42900.0,20.82,20.83,20.8,20.8,42900.0
2009-12-17 12:05:00,20.8,20.82,20.8,20.81,12600.0,20.8,20.82,20.8,20.81,12600.0
2009-12-17 12:10:00,20.81,20.82,20.8,20.82,14900.0,20.81,20.82,20.8,20.82,14900.0
2009-12-17 12:15:00,20.82,20.82,20.81,20.81,3700.0,20.82,20.82,20.81,20.81,3700.0
2009-12-17 12:20:00,20.82,20.82,20.81,20.82,5500.0,20.82,20.82,20.81,20.82,5500.0
2009-12-17 12:25:00,20.82,20.82,20.81,20.81,7200.0,20.82,20.82,20.81,20.81,7200.0
2009-12-17 12:30:00,20.81,20.82,20.81,20.82,10200.0,20.81,20.82,20.81,20.82,10200.0
2009-12-17 12:35:00,20.82,20.82,20.8,20.82,104400.0,20.82,20.82,20.8,20.82,104400.0
2009-12-17 12:40:00,20.82,20.82,20.8,20.8,33000.0,20.82,20.82,20.8,20.8,33000.0
2009-12-17 12:45:00,20.8,20.81,20.79,20.8,34800.0,20.8,20.81,20.79,20.8,34800.0
2009-12-17 12:50:00,20.8,20.82,20.8,20.82,17400.0,20.8,20.82,20.8,20.82,17400.0
2009-12-17 12:55:00,20.82,20.82,20.8,20.81,14600.0,20.82,20.82,20.8,20.81,14600.0
2009-12-17 13:00:00,20.81,20.82,20.81,20.81,6500.0,20.81,20.82,20.81,20.81,6500.0
2009-12-17 13:05:00,20.82,20.93,20.81,20.92,142700.0,20.82,20.93,20.81,20.92,142700.0
2009-12-17 13:10:00,20.93,20.93,20.88,20.88,71100.0,20.93,20.93,20.88,20.88,71100.0
2009-12-17 13:15:00,20.89,20.92,20.89,20.92,52900.0,20.89,20.92,20.89,20.92,52900.0
2009-12-17 13:20:00,20.92,20.96,20.91,20.96,105800.0,20.92,20.96,20.91,20.96,105800.0
2009-12-17 13:25:00,20.96,20.97,20.95,20.95,30900.0,20.96,20.97,20.95,20.95,30900.0
2009-12-17 13:30:00,20.95,20.96,20.92,20.93,46600.0,20.95,20.96,20.92,20.93,46600.0
2009-12-17 13:35:00,20.93,20.94,20.92,20.93,15300.0,20.93,20.94,20.92,20.93,15300.0
2009-12-17 13:40:00,20.93,20.94,20.92,20.93,36800.0,20.93,20.94,20.92,20.93,36800.0
2009-12-17 13:45:00,20.93,20.93,20.92,20.92,21700.0,20.93,20.93,20.92,20.92,21700.0
2009-12-17 13:50:00,20.92,20.93,20.91,20.92,70500.0,20.92,20.93,20.91,20.92,70500.0
2009-12-17 13:55:00,20.93,20.95,20.91,20.91,116200.0,20.93,20.95,20.91,20.91,116200.0
2009-12-17 14:00:00,20.91,20.94,20.91,20.91,49100.0,20.91,20.94,20.91,20.91,49100.0
2009-12-17 14:05:00,20.91,20.92,20.9,20.91,14900.0,20.91,20.92,20.9,20.91,14900.0
2009-12-17 14:10:00,20.92,20.96,20.92,20.96,43800.0,20.92,20.96,20.92,20.96,43800.0
2009-12-17 14:15:00,20.95,20.96,20.93,20.93,25900.0,20.95,20.96,20.93,20.93,25900.0
2009-12-17 14:20:00,20.94,20.94,20.92,20.93,19900.0,20.94,20.94,20.92,20.93,19900.0
2009-12-17 14:25:00,20.93,20.93,20.92,20.93,9900.0,20.93,20.93,20.92,20.93,9900.0
2009-12-17 14:30:00,20.92,20.93,20.91,20.92,30800.0,20.92,20.93,20.91,20.92,30800.0
2009-12-17 14:35:00,20.92,20.92,20.91,20.92,28900.0,20.92,20.92,20.91,20.92,28900.0
2009-12-17 14:40:00,20.92,20.92,20.91,20.92,10400.0,20.92,20.92,20.91,20.92,10400.0
2009-12-17 14:45:00,20.92,20.92,20.91,20.91,16200.0,20.92,20.92,20.91,20.91,16200.0
2009-12-17 14:50:00,20.92,20.92,20.91,20.92,17600.0,20.92,20.92,20.91,20.92,17600.0
2009-12-17 14:55:00,20.92,20.92,20.91,20.92,12400.0,20.92,20.92,20.91,20.92,12400.0
2009-12-17 15:00:00,20.91,20.92,20.91,20.91,16100.0,20.91,20.92,20.91,20.91,16100.0
2009-12-17 15:05:00,20.91,20.92,20.91,20.91,12100.0,20.91,20.92,20.91,20.91,12100.0
2009-12-17 15:10:00,20.91,20.92,20.91,20.91,17400.0,20.91,20.92,20.91,20.91,17400.0
2009-12-17 15:15:00,20.92,20.92,20.91,20.92,16800.0,20.92,20.92,20.91,20.92,16800.0
2009-12-17 15:20:00,20.92,20.92,20.91,20.91,21700.0,20.92,20.92,20.91,20.91,21700.0
2009-12-17 15:25:00,20.91,20.92,20.91,20.91,31600.0,20.91,20.92,20.91,20.91,31600.0
2009-12-17 15:30:00,20.91,20.92,20.91,20.91,26500.0,20.91,20.92,20.91,20.91,26500.0
2009-12-17 15:35:00,20.91,20.92,20.9,20.9,39200.0,20.91,20.92,20.9,20.9,39200.0
2009-12-17 15:40:00,20.9,20.96,20.9,20.96,123200.0,20.9,20.96,20.9,20.96,123200.0
2009-12-17 15:45:00,20.95,20.96,20.95,20.96,27600.0,20.95,20.96,20.95,20.96,27600.0
2009-12-17 15:50:00,20.95,20.98,20.95,20.95,88800.0,20.95,20.98,20.95,20.95,88800.0
2009-12-17 15:55:00,20.96,20.96,20.93,20.95,97400.0,20.96,20.96,20.93,20.95,97400.0
2009-12-18 09:30:00,21.14,21.25,21.09,21.17,248300.0,21.14,21.25,21.09,21.17,248300.0
2009-12-18 09:35:00,21.17,21.26,21.16,21.24,25000.0,21.17,21.26,21.16,21.24,25000.0
2009-12-18 09:40:00,21.25,21.31,21.25,21.3,27000.0,21.25,21.31,21.25,21.3,27000.0
2009-12-18 09:45:00,21.31,21.36,21.3,21.35,24700.0,21.31,21.36,21.3,21.35,24700.0
2009-12-18 09:50:00,21.35,21.41,21.34,21.4,59400.0,21.35,21.41,21.34,21.4,59400.0
2009-12-18 09:55:00,21.39,21.4,21.33,21.33,26600.0,21.39,21.4,21.33,21.33,26600.0
2009-12-18 10:00:00,21.34,21.35,21.33,21.33,32600.0,21.34,21.35,21.33,21.33,32600.0
2009-12-18 10:05:00,21.34,21.34,21.33,21.33,47500.0,21.34,21.34,21.33,21.33,47500.0
2009-12-18 10:10:00,21.34,21.39,21.33,21.39,51400.0,21.34,21.39,21.33,21.39,51400.0
2009-12-18 10:15:00,21.39,21.39,21.36,21.36,34900.0,21.39,21.39,21.36,21.36,34900.0
2009-12-18 10:20:00,21.36,21.37,21.34,21.36,46500.0,21.36,21.37,21.34,21.36,46500.0
2009-12-18 10:25:00,21.35,21.39,21.35,21.38,31600.0,21.35,21.39,21.35,21.38,31600.0
2009-12-18 10:30:00,21.38,21.38,21.34,21.35,33300.0,21.38,21.38,21.34,21.35,33300.0
2009-12-18 10:35:00,21.34,21.35,21.34,21.35,21900.0,21.34,21.35,21.34,21.35,21900.0
2009-12-18 10:40:00,21.35,21.35,21.34,21.35,19800.0,21.35,21.35,21.34,21.35,19800.0
2009-12-18 10:45:00,21.35,21.36,21.34,21.35,68800.0,21.35,21.36,21.34,21.35,68800.0
2009-12-18 10:50:00,21.34,21.38,21.34,21.37,56200.0,21.34,21.38,21.34,21.37,56200.0
2009-12-18 10:55:00,21.38,21.38,21.36,21.37,17100.0,21.38,21.38,21.36,21.37,17100.0
2009-12-18 11:00:00,21.36,21.37,21.36,21.36,16700.0,21.36,21.37,21.36,21.36,16700.0
2009-12-18 11:05:00,21.36,21.36,21.34,21.35,42400.0,21.36,21.36,21.34,21.35,42400.0
2009-12-18 11:10:00,21.35,21.36,21.35,21.35,16400.0,21.35,21.36,21.35,21.35,16400.0
2009-12-18 11:15:00,21.35,21.36,21.34,21.36,41200.0,21.35,21.36,21.34,21.36,41200.0
2009-12-18 11:20:00,21.35,21.36,21.35,21.36,15100.0,21.35,21.36,21.35,21.36,15100.0
2009-12-18 11:25:00,21.35,21.36,21.35,21.35,29500.0,21.35,21.36,21.35,21.35,29500.0
2009-12-18 11:30:00,21.35,21.37,21.35,21.36,16200.0,21.35,21.37,21.35,21.36,16200.0
2009-12-18 11:35:00,21.36,21.37,21.35,21.36,30100.0,21.36,21.37,21.35,21.36,30100.0
2009-12-18 11:40:00,21.37,21.37,21.36,21.36,9800.0,21.37,21.37,21.36,21.36,9800.0
2009-12-18 11:45:00,21.36,21.37,21.35,21.35,13100.0,21.36,21.37,21.35,21.35,13100.0
2009-12-18 11:50:00,21.35,21.36,21.34,21.35,22800.0,21.35,21.36,21.34,21.35,22800.0
2009-12-18 11:55:00,21.35,21.37,21.34,21.36,22200.0,21.35,21.37,21.34,21.36,22200.0
2009-12-18 12:00:00,21.36,21.39,21.35,21.39,46400.0,21.36,21.39,21.35,21.39,46400.0
2009-12-18 12:05:00,21.38,21.39,21.37,21.37,11300.0,21.38,21.39,21.37,21.37,11300.0
2009-12-18 12:10:00,21.37,21.39,21.37,21.39,30400.0,21.37,21.39,21.37,21.39,30400.0
2009-12-18 12:15:00,21.38,21.44,21.37,21.41,50900.0,21.38,21.44,21.37,21.41,50900.0
2009-12-18 12:20:00,21.41,21.42,21.4,21.4,46500.0,21.41,21.42,21.4,21.4,46500.0
2009-12-18 12:25:00,21.4,21.41,21.35,21.36,57200.0,21.4,21.41,21.35,21.36,57200.0
2009-12-18 12:30:00,21.37,21.37,21.34,21.34,23600.0,21.37,21.37,21.34,21.34,23600.0
2009-12-18 12:35:00,21.34,21.35,21.34,21.34,12200.0,21.34,21.35,21.34,21.34,12200.0
2009-12-18 12:40:00,21.35,21.35,21.32,21.33,69900.0,21.35,21.35,21.32,21.33,69900.0
2009-12-18 12:45:00,21.34,21.34,21.31,21.31,20900.0,21.34,21.34,21.31,21.31,20900.0
2009-12-18 12:50:00,21.31,21.32,21.31,21.32,26000.0,21.31,21.32,21.31,21.32,26000.0
2009-12-18 12:55:00,21.32,21.35,21.32,21.35,15000.0,21.32,21.35,21.32,21.35,15000.0
2009-12-18 13:00:00,21.35,21.35,21.34,21.34,12600.0,21.35,21.35,21.34,21.34,12600.0
2009-12-18 13:05:00,21.34,21.36,21.34,21.36,17500.0,21.34,21.36,21.34,21.36,17500.0
2009-12-18 13:10:00,21.36,21.37,21.35,21.36,39500.0,21.36,21.37,21.35,21.36,39500.0
2009-12-18 13:15:00,21.36,21.37,21.35,21.37,27300.0,21.36,21.37,21.35,21.37,27300.0
2009-12-18 13:20:00,21.36,21.38,21.36,21.37,40300.0,21.36,21.38,21.36,21.37,40300.0
2009-12-18 13:25:00,21.37,21.38,21.36,21.37,40900.0,21.37,21.38,21.36,21.37,40900.0
2009-12-18 13:30:00,21.36,21.37,21.35,21.35,21100.0,21.36,21.37,21.35,21.35,21100.0
2009-12-18 13:35:00,21.35,21.37,21.35,21.36,21500.0,21.35,21.37,21.35,21.36,21500.0
2009-12-18 13:40:00,21.35,21.36,21.35,21.36,12200.0,21.35,21.36,21.35,21.36,12200.0
2009-12-18 13:45:00,21.36,21.36,21.35,21.36,14500.0,21.36,21.36,21.35,21.36,14500.0
2009-12-18 13:50:00,21.35,21.38,21.35,21.37,46700.0,21.35,21.38,21.35,21.37,46700.0
2009-12-18 13:55:00,21.38,21.38,21.35,21.36,28700.0,21.38,21.38,21.35,21.36,28700.0
2009-12-18 14:00:00,21.35,21.37,21.35,21.36,31400.0,21.35,21.37,21.35,21.36,31400.0
2009-12-18 14:05:00,21.36,21.37,21.35,21.36,46500.0,21.36,21.37,21.35,21.36,46500.0
2009-12-18 14:10:00,21.35,21.37,21.35,21.36,46400.0,21.35,21.37,21.35,21.36,46400.0
2009-12-18 14:15:00,21.36,21.37,21.35,21.37,37600.0,21.36,21.37,21.35,21.37,37600.0
2009-12-18 14:20:00,21.36,21.37,21.35,21.35,31100.0,21.36,21.37,21.35,21.35,31100.0
2009-12-18 14:25:00,21.35,21.36,21.35,21.36,15400.0,21.35,21.36,21.35,21.36,15400.0
2009-12-18 14:30:00,21.36,21.36,21.35,21.36,16300.0,21.36,21.36,21.35,21.36,16300.0
2009-12-18 14:35:00,21.35,21.36,21.35,21.35,17600.0,21.35,21.36,21.35,21.35,17600.0
2009-12-18 14:40:00,21.35,21.36,21.35,21.35,21800.0,21.35,21.36,21.35,21.35,21800.0
2009-12-18 14:45:00,21.36,21.36,21.35,21.35,8400.0,21.36,21.36,21.35,21.35,8400.0
2009-12-18 14:50:00,21.36,21.36,21.35,21.35,17400.0,21.36,21.36,21.35,21.35,17400.0
2009-12-18 14:55:00,21.35,21.37,21.35,21.36,15800.0,21.35,21.37,21.35,21.36,15800.0
2009-12-18 15:00:00,21.36,21.38,21.36,21.38,31000.0,21.36,21.38,21.36,21.38,31000.0
2009-12-18 15:05:00,21.38,21.38,21.37,21.38,15600.0,21.38,21.38,21.37,21.38,15600.0
2009-12-18 15:10:00,21.38,21.4,21.37,21.39,41400.0,21.38,21.4,21.37,21.39,41400.0
2009-12-18 15:15:00,21.39,21.42,21.39,21.4,56200.0,21.39,21.42,21.39,21.4,56200.0
2009-12-18 15:20:00,21.4,21.41,21.4,21.4,43700.0,21.4,21.41,21.4,21.4,43700.0
2009-12-18 15:25:00,21.4,21.41,21.4,21.4,38200.0,21.4,21.41,21.4,21.4,38200.0
2009-12-18 15:30:00,21.4,21.41,21.4,21.4,31400.0,21.4,21.41,21.4,21.4,31400.0
2009-12-18 15:35:00,21.41,21.44,21.4,21.44,88800.0,21.41,21.44,21.4,21.44,88800.0
2009-12-18 15:40:00,21.43,21.46,21.41,21.46,57300.0,21.43,21.46,21.41,21.46,57300.0
2009-12-18 15:45:00,21.46,21.47,21.43,21.43,41500.0,21.46,21.47,21.43,21.43,41500.0
2009-12-18 15:50:00,21.43,21.45,21.4,21.44,153500.0,21.43,21.45,21.4,21.44,153500.0
2009-12-18 15:55:00,21.45,21.47,21.44,21.46,128300.0,21.45,21.47,21.44,21.46,128300.0
2009-12-21 09:30:00,21.45,21.66,21.39,21.66,26100.0,21.45,21.66,21.39,21.66,26100.0
2009-12-21 09:35:00,21.67,21.67,21.66,21.66,12700.0,21.67,21.67,21.66,21.66,12700.0
2009-12-21 09:40:00,21.67,21.68,21.66,21.66,18000.0,21.67,21.68,21.66,21.66,18000.0
2009-12-21 09:45:00,21.66,21.66,21.63,21.63,18700.0,21.66,21.66,21.63,21.63,18700.0
2009-12-21 09:50:00,21.63,21.63,21.61,21.62,19000.0,21.63,21.63,21.61,21.62,19000.0
2009-12-21 09:55:00,21.62,21.63,21.62,21.62,14100.0,21.62,21.63,21.62,21.62,14100.0
2009-12-21 10:00:00,21.62,21.66,21.62,21.66,34900.0,21.62,21.66,21.62,21.66,34900.0
2009-12-21 10:05:00,21.66,21.67,21.66,21.67,23400.0,21.66,21.67,21.66,21.67,23400.0
2009-12-21 10:10:00,21.67,21.67,21.66,21.67,15300.0,21.67,21.67,21.66,21.67,15300.0
2009-12-21 10:15:00,21.67,21.69,21.67,21.69,21200.0,21.67,21.69,21.67,21.69,21200.0
2009-12-21 10:20:00,21.69,21.71,21.68,21.69,15200.0,21.69,21.71,21.68,21.69,15200.0
2009-12-21 10:25:00,21.69,21.69,21.66,21.67,22700.0,21.69,21.69,21.66,21.67,22700.0
2009-12-21 10:30:00,21.68,21.69,21.67,21.68,11100.0,21.68,21.69,21.67,21.68,11100.0
2009-12-21 10:35:00,21.68,21.69,21.67,21.67,10600.0,21.68,21.69,21.67,21.67,10600.0
2009-12-21 10:40:00,21.67,21.67,21.65,21.65,8100.0,21.67,21.67,21.65,21.65,8100.0
2009-12-21 10:45:00,21.65,21.66,21.6,21.61,13600.0,21.65,21.66,21.6,21.61,13600.0
2009-12-21 10:50:00,21.6,21.6,21.58,21.59,21400.0,21.6,21.6,21.58,21.59,21400.0
2009-12-21 10:55:00,21.59,21.67,21.59,21.66,20300.0,21.59,21.67,21.59,21.66,20300.0
2009-12-21 11:00:00,21.66,21.67,21.65,21.65,13600.0,21.66,21.67,21.65,21.65,13600.0
2009-12-21 11:05:00,21.65,21.66,21.65,21.65,8700.0,21.65,21.66,21.65,21.65,8700.0
2009-12-21 11:10:00,21.65,21.67,21.65,21.66,11500.0,21.65,21.67,21.65,21.66,11500.0
2009-12-21 11:15:00,21.66,21.67,21.66,21.67,10600.0,21.66,21.67,21.66,21.67,10600.0
2009-12-21 11:20:00,21.66,21.68,21.66,21.67,16500.0,21.66,21.68,21.66,21.67,16500.0
2009-12-21 11:25:00,21.67,21.69,21.67,21.68,7300.0,21.67,21.69,21.67,21.68,7300.0
2009-12-21 11:30:00,21.68,21.69,21.68,21.68,7100.0,21.68,21.69,21.68,21.68,7100.0
2009-12-21 11:35:00,21.68,21.69,21.68,21.68,12300.0,21.68,21.69,21.68,21.68,12300.0
2009-12-21 11:40:00,21.68,21.69,21.68,21.69,13800.0,21.68,21.69,21.68,21.69,13800.0
2009-12-21 11:45:00,21.68,21.69,21.68,21.68,9100.0,21.68,21.69,21.68,21.68,9100.0
2009-12-21 11:50:00,21.68,21.69,21.68,21.68,12400.0,21.68,21.69,21.68,21.68,12400.0
2009-12-21 11:55:00,21.69,21.7,21.68,21.69,40700.0,21.69,21.7,21.68,21.69,40700.0
2009-12-21 12:00:00,21.69,21.7,21.69,21.7,17900.0,21.69,21.7,21.69,21.7,17900.0
2009-12-21 12:05:00,21.7,21.71,21.7,21.7,3100.0,21.7,21.71,21.7,21.7,3100.0
2009-12-21 12:10:00,21.69,21.7,21.69,21.7,12900.0,21.69,21.7,21.69,21.7,12900.0
2009-12-21 12:15:00,21.7,21.71,21.7,21.7,10600.0,21.7,21.71,21.7,21.7,10600.0
2009-12-21 12:20:00,21.7,21.7,21.68,21.68,8000.0,21.7,21.7,21.68,21.68,8000.0
2009-12-21 12:25:00,21.68,21.69,21.66,21.66,13300.0,21.68,21.69,21.66,21.66,13300.0
2009-12-21 12:30:00,21.66,21.67,21.65,21.65,10300.0,21.66,21.67,21.65,21.65,10300.0
2009-12-21 12:35:00,21.65,21.66,21.65,21.65,14000.0,21.65,21.66,21.65,21.65,14000.0
2009-12-21 12:40:00,21.65,21.69,21.65,21.69,12900.0,21.65,21.69,21.65,21.69,12900.0
2009-12-21 12:45:00,21.68,21.69,21.68,21.68,11600.0,21.68,21.69,21.68,21.68,11600.0
2009-12-21 12:50:00,21.68,21.69,21.68,21.68,10900.0,21.68,21.69,21.68,21.68,10900.0
2009-12-21 12:55:00,21.68,21.69,21.68,21.68,4400.0,21.68,21.69,21.68,21.68,4400.0
2009-12-21 13:00:00,21.68,21.69,21.68,21.68,3800.0,21.68,21.69,21.68,21.68,3800.0
2009-12-21 13:05:00,21.68,21.69,21.68,21.68,4300.0,21.68,21.69,21.68,21.68,4300.0
2009-12-21 13:10:00,21.68,21.69,21.66,21.67,26300.0,21.68,21.69,21.66,21.67,26300.0
2009-12-21 13:15:00,21.66,21.67,21.65,21.65,15500.0,21.66,21.67,21.65,21.65,15500.0
2009-12-21 13:20:00,21.65,21.66,21.63,21.63,27400.0,21.65,21.66,21.63,21.63,27400.0
2009-12-21 13:25:00,21.63,21.63,21.61,21.61,21100.0,21.63,21.63,21.61,21.61,21100.0
2009-12-21 13:30:00,21.61,21.62,21.61,21.61,14400.0,21.61,21.62,21.61,21.61,14400.0
2009-12-21 13:35:00,21.61,21.67,21.61,21.67,97500.0,21.61,21.67,21.61,21.67,97500.0
2009-12-21 13:40:00,21.66,21.68,21.66,21.67,24000.0,21.66,21.68,21.66,21.67,24000.0
2009-12-21 13:45:00,21.67,21.69,21.66,21.69,88800.0,21.67,21.69,21.66,21.69,88800.0
2009-12-21 13:50:00,21.69,21.73,21.69,21.73,33500.0,21.69,21.73,21.69,21.73,33500.0
2009-12-21 13:55:00,21.73,21.73,21.72,21.72,3500.0,21.73,21.73,21.72,21.72,3500.0
2009-12-21 14:00:00,21.72,21.73,21.7,21.7,13200.0,21.72,21.73,21.7,21.7,13200.0
2009-12-21 14:05:00,21.7,21.7,21.7,21.7,6200.0,21.7,21.7,21.7,21.7,6200.0
2009-12-21 14:10:00,21.7,21.71,21.69,21.71,15200.0,21.7,21.71,21.69,21.71,15200.0
2009-12-21 14:15:00,21.72,21.72,21.71,21.72,23900.0,21.72,21.72,21.71,21.72,23900.0
2009-12-21 14:20:00,21.71,21.72,21.7,21.7,11600.0,21.71,21.72,21.7,21.7,11600.0
2009-12-21 14:25:00,21.7,21.7,21.69,21.69,8500.0,21.7,21.7,21.69,21.69,8500.0
2009-12-21 14:30:00,21.69,21.69,21.68,21.68,10100.0,21.69,21.69,21.68,21.68,10100.0
2009-12-21 14:35:00,21.68,21.68,21.67,21.67,10600.0,21.68,21.68,21.67,21.67,10600.0
2009-12-21 14:40:00,21.67,21.67,21.66,21.66,8100.0,21.67,21.67,21.66,21.66,8100.0
2009-12-21 14:45:00,21.66,21.67,21.66,21.66,8300.0,21.66,21.67,21.66,21.66,8300.0
2009-12-21 14:50:00,21.66,21.67,21.65,21.66,19600.0,21.66,21.67,21.65,21.66,19600.0
2009-12-21 14:55:00,21.67,21.67,21.66,21.66,5200.0,21.67,21.67,21.66,21.66,5200.0
2009-12-21 15:00:00,21.66,21.72,21.66,21.71,51500.0,21.66,21.72,21.66,21.71,51500.0
2009-12-21 15:05:00,21.71,21.72,21.7,21.7,16700.0,21.71,21.72,21.7,21.7,16700.0
2009-12-21 15:10:00,21.7,21.7,21.68,21.68,17700.0,21.7,21.7,21.68,21.68,17700.0
2009-12-21 15:15:00,21.68,21.68,21.66,21.67,35800.0,21.68,21.68,21.66,21.67,35800.0
2009-12-21 15:20:00,21.67,21.68,21.67,21.67,50000.0,21.67,21.68,21.67,21.67,50000.0
2009-12-21 15:25:00,21.67,21.68,21.66,21.68,36300.0,21.67,21.68,21.66,21.68,36300.0
2009-12-21 15:30:00,21.68,21.7,21.67,21.69,24500.0,21.68,21.7,21.67,21.69,24500.0
2009-12-21 15:35:00,21.7,21.7,21.69,21.69,20100.0,21.7,21.7,21.69,21.69,20100.0
2009-12-21 15:40:00,21.69,21.71,21.69,21.71,58200.0,21.69,21.71,21.69,21.71,58200.0
2009-12-21 15:45:00,21.7,21.71,21.7,21.7,19400.0,21.7,21.71,21.7,21.7,19400.0
2009-12-21 15:50:00,21.7,21.71,21.69,21.7,63400.0,21.7,21.71,21.69,21.7,63400.0
2009-12-21 15:55:00,21.7,21.71,21.69,21.71,55200.0,21.7,21.71,21.69,21.71,55200.0
2009-12-22 09:30:00,21.72,21.73,21.71,21.71,6000.0,21.72,21.73,21.71,21.71,6000.0
2009-12-22 09:35:00,21.7,21.74,21.68,21.74,4900.0,21.7,21.74,21.68,21.74,4900.0
2009-12-22 09:40:00,21.74,21.79,21.73,21.79,13800.0,21.74,21.79,21.73,21.79,13800.0
2009-12-22 09:45:00,21.79,21.8,21.78,21.79,9500.0,21.79,21.8,21.78,21.79,9500.0
2009-12-22 09:50:00,21.8,21.81,21.8,21.8,10700.0,21.8,21.81,21.8,21.8,10700.0
2009-12-22 09:55:00,21.8,21.82,21.79,21.82,9800.0,21.8,21.82,21.79,21.82,9800.0
2009-12-22 10:00:00,21.83,21.88,21.82,21.87,32600.0,21.83,21.88,21.82,21.87,32600.0
2009-12-22 10:05:00,21.87,21.91,21.87,21.91,14000.0,21.87,21.91,21.87,21.91,14000.0
2009-12-22 10:10:00,21.9,21.91,21.89,21.89,9700.0,21.9,21.91,21.89,21.89,9700.0
2009-12-22 10:15:00,21.87,21.9,21.81,21.82,14500.0,21.87,21.9,21.81,21.82,14500.0
2009-12-22 10:20:00,21.82,21.87,21.82,21.85,14200.0,21.82,21.87,21.82,21.85,14200.0
2009-12-22 10:25:00,21.85,21.86,21.85,21.85,12900.0,21.85,21.86,21.85,21.85,12900.0
2009-12-22 10:30:00,21.86,21.9,21.85,21.89,24000.0,21.86,21.9,21.85,21.89,24000.0
2009-12-22 10:35:00,21.89,21.92,21.89,21.91,25100.0,21.89,21.92,21.89,21.91,25100.0
2009-12-22 10:40:00,21.91,21.92,21.91,21.91,11500.0,21.91,21.92,21.91,21.91,11500.0
2009-12-22 10:45:00,21.91,21.94,21.91,21.94,39400.0,21.91,21.94,21.91,21.94,39400.0
2009-12-22 10:50:00,21.93,21.95,21.93,21.95,29900.0,21.93,21.95,21.93,21.95,29900.0
2009-12-22 10:55:00,21.95,21.95,21.94,21.94,14700.0,21.95,21.95,21.94,21.94,14700.0
2009-12-22 11:00:00,21.94,21.95,21.93,21.94,14500.0,21.94,21.95,21.93,21.94,14500.0
2009-12-22 11:05:00,21.94,21.95,21.94,21.94,13700.0,21.94,21.95,21.94,21.94,13700.0
2009-12-22 11:10:00,21.95,21.95,21.94,21.94,14800.0,21.95,21.95,21.94,21.94,14800.0
2009-12-22 11:15:00,21.94,21.99,21.94,21.99,29100.0,21.94,21.99,21.94,21.99,29100.0
2009-12-22 11:20:00,21.99,21.99,21.98,21.99,22700.0,21.99,21.99,21.98,21.99,22700.0
2009-12-22 11:25:00,21.99,22.01,21.99,22.01,35600.0,21.99,22.01,21.99,22.01,35600.0
2009-12-22 11:30:00,22.01,22.01,21.99,22.0,21500.0,22.01,22.01,21.99,22.0,21500.0
2009-12-22 11:35:00,21.99,22.0,21.99,22.0,28000.0,21.99,22.0,21.99,22.0,28000.0
2009-12-22 11:40:00,22.0,22.0,21.99,22.0,27800.0,22.0,22.0,21.99,22.0,27800.0
2009-12-22 11:45:00,22.0,22.0,21.99,22.0,7900.0,22.0,22.0,21.99,22.0,7900.0
2009-12-22 11:50:00,22.0,22.0,21.99,22.0,7600.0,22.0,22.0,21.99,22.0,7600.0
2009-12-22 11:55:00,21.99,22.0,21.99,21.99,16600.0,21.99,22.0,21.99,21.99,16600.0
2009-12-22 12:00:00,22.0,22.0,21.99,22.0,8400.0,22.0,22.0,21.99,22.0,8400.0
2009-12-22 12:05:00,22.0,22.0,21.99,22.0,8300.0,22.0,22.0,21.99,22.0,8300.0
2009-12-22 12:10:00,22.0,22.0,21.99,22.0,9300.0,22.0,22.0,21.99,22.0,9300.0
2009-12-22 12:15:00,22.0,22.04,21.99,22.04,39700.0,22.0,22.04,21.99,22.04,39700.0
2009-12-22 12:20:00,22.03,22.04,22.02,22.02,13300.0,22.03,22.04,22.02,22.02,13300.0
2009-12-22 12:25:00,22.02,22.03,22.0,22.0,21200.0,22.02,22.03,22.0,22.0,21200.0
2009-12-22 12:30:00,22.0,22.01,22.0,22.0,5400.0,22.0,22.01,22.0,22.0,5400.0
2009-12-22 12:35:00,22.0,22.01,22.0,22.0,4300.0,22.0,22.01,22.0,22.0,4300.0
2009-12-22 12:40:00,22.0,22.02,22.0,22.02,16200.0,22.0,22.02,22.0,22.02,16200.0
2009-12-22 12:45:00,22.01,22.02,22.01,22.01,7200.0,22.01,22.02,22.01,22.01,7200.0
2009-12-22 12:50:00,22.02,22.02,22.0,22.01,13700.0,22.02,22.02,22.0,22.01,13700.0
2009-12-22 12:55:00,22.0,22.01,22.0,22.0,10400.0,22.0,22.01,22.0,22.0,10400.0
2009-12-22 13:00:00,22.0,22.03,22.0,22.03,19000.0,22.0,22.03,22.0,22.03,19000.0
2009-12-22 13:05:00,22.02,22.05,22.02,22.05,11100.0,22.02,22.05,22.02,22.05,11100.0
2009-12-22 13:10:00,22.05,22.09,22.04,22.08,31800.0,22.05,22.09,22.04,22.08,31800.0
2009-12-22 13:15:00,22.09,22.09,22.04,22.07,27000.0,22.09,22.09,22.04,22.07,27000.0
2009-12-22 13:20:00,22.07,22.07,22.06,22.07,13500.0,22.07,22.07,22.06,22.07,13500.0
2009-12-22 13:25:00,22.07,22.11,22.06,22.11,21500.0,22.07,22.11,22.06,22.11,21500.0
2009-12-22 13:30:00,22.1,22.13,22.1,22.13,37000.0,22.1,22.13,22.1,22.13,37000.0
2009-12-22 13:35:00,22.12,22.2,22.12,22.19,75000.0,22.12,22.2,22.12,22.19,75000.0
2009-12-22 13:40:00,22.19,22.19,22.18,22.18,10600.0,22.19,22.19,22.18,22.18,10600.0
2009-12-22 13:45:00,22.18,22.19,22.15,22.16,22400.0,22.18,22.19,22.15,22.16,22400.0
2009-12-22 13:50:00,22.15,22.16,22.13,22.14,19500.0,22.15,22.16,22.13,22.14,19500.0
2009-12-22 13:55:00,22.15,22.15,22.11,22.13,21500.0,22.15,22.15,22.11,22.13,21500.0
2009-12-22 14:00:00,22.12,22.13,22.07,22.07,24400.0,22.12,22.13,22.07,22.07,24400.0
2009-12-22 14:05:00,22.08,22.09,22.08,22.08,17500.0,22.08,22.09,22.08,22.08,17500.0
2009-12-22 14:10:00,22.08,22.09,22.06,22.08,19200.0,22.08,22.09,22.06,22.08,19200.0
2009-12-22 14:15:00,22.08,22.1,22.07,22.1,37500.0,22.08,22.1,22.07,22.1,37500.0
2009-12-22 14:20:00,22.1,22.1,22.07,22.07,15100.0,22.1,22.1,22.07,22.07,15100.0
2009-12-22 14:25:00,22.07,22.07,22.03,22.03,11500.0,22.07,22.07,22.03,22.03,11500.0
2009-12-22 14:30:00,22.03,22.04,22.02,22.03,17800.0,22.03,22.04,22.02,22.03,17800.0
2009-12-22 14:35:00,22.04,22.04,22.03,22.03,6400.0,22.04,22.04,22.03,22.03,6400.0
2009-12-22 14:40:00,22.03,22.04,22.03,22.03,22800.0,22.03,22.04,22.03,22.03,22800.0
2009-12-22 14:45:00,22.03,22.04,22.0,22.0,33500.0,22.03,22.04,22.0,22.0,33500.0
2009-12-22 14:50:00,22.0,22.01,21.99,21.99,7400.0,22.0,22.01,21.99,21.99,7400.0
2009-12-22 14:55:00,21.99,22.0,21.98,21.98,12400.0,21.99,22.0,21.98,21.98,12400.0
2009-12-22 15:00:00,21.98,21.99,21.97,21.97,31000.0,21.98,21.99,21.97,21.97,31000.0
2009-12-22 15:05:00,21.98,21.98,21.96,21.96,15200.0,21.98,21.98,21.96,21.96,15200.0
2009-12-22 15:10:00,21.97,22.0,21.96,22.0,32400.0,21.97,22.0,21.96,22.0,32400.0
2009-12-22 15:15:00,21.99,22.0,21.99,22.0,12000.0,21.99,22.0,21.99,22.0,12000.0
2009-12-22 15:20:00,22.0,22.0,21.97,21.97,25400.0,22.0,22.0,21.97,21.97,25400.0
2009-12-22 15:25:00,21.98,22.0,21.97,22.0,33300.0,21.98,22.0,21.97,22.0,33300.0
2009-12-22 15:30:00,22.0,22.0,21.99,21.99,28100.0,22.0,22.0,21.99,21.99,28100.0
2009-12-22 15:35:00,22.0,22.0,21.98,21.98,18400.0,22.0,22.0,21.98,21.98,18400.0
2009-12-22 15:40:00,21.99,21.99,21.97,21.98,22500.0,21.99,21.99,21.97,21.98,22500.0
2009-12-22 15:45:00,21.97,22.0,21.97,22.0,27200.0,21.97,22.0,21.97,22.0,27200.0
2009-12-22 15:50:00,22.0,22.01,22.0,22.0,29000.0,22.0,22.01,22.0,22.0,29000.0
2009-12-22 15:55:00,22.0,22.02,22.0,22.02,47100.0,22.0,22.02,22.0,22.02,47100.0
2009-12-23 09:30:00,22.11,22.11,22.03,22.05,7500.0,22.11,22.11,22.03,22.05,7500.0
2009-12-23 09:35:00,22.05,22.08,22.05,22.06,106300.0,22.05,22.08,22.05,22.06,106300.0
2009-12-23 09:40:00,22.06,22.06,22.01,22.01,10800.0,22.06,22.06,22.01,22.01,10800.0
2009-12-23 09:45:00,22.01,22.03,22.01,22.01,9200.0,22.01,22.03,22.01,22.01,9200.0
2009-12-23 09:50:00,22.02,22.02,21.99,21.99,24000.0,22.02,22.02,21.99,21.99,24000.0
2009-12-23 09:55:00,21.99,22.0,21.99,22.0,16000.0,21.99,22.0,21.99,22.0,16000.0
2009-12-23 10:00:00,21.99,22.01,21.97,22.01,28500.0,21.99,22.01,21.97,22.01,28500.0
2009-12-23 10:05:00,22.02,22.02,21.99,21.99,3600.0,22.02,22.02,21.99,21.99,3600.0
2009-12-23 10:10:00,21.99,22.01,21.99,22.0,5200.0,21.99,22.01,21.99,22.0,5200.0
2009-12-23 10:15:00,22.01,22.01,21.99,21.99,11200.0,22.01,22.01,21.99,21.99,11200.0
2009-12-23 10:20:00,21.99,22.0,21.99,21.99,3200.0,21.99,22.0,21.99,21.99,3200.0
2009-12-23 10:25:00,22.0,22.01,21.98,22.01,12200.0,22.0,22.01,21.98,22.01,12200.0
2009-12-23 10:30:00,22.01,22.03,22.01,22.02,5800.0,22.01,22.03,22.01,22.02,5800.0
2009-12-23 10:35:00,22.01,22.02,21.99,22.0,5900.0,22.01,22.02,21.99,22.0,5900.0
2009-12-23 10:40:00,21.99,22.0,21.99,21.99,5800.0,21.99,22.0,21.99,21.99,5800.0
2009-12-23 10:45:00,21.99,22.0,21.99,21.99,4300.0,21.99,22.0,21.99,21.99,4300.0
2009-12-23 10:50:00,21.99,22.0,21.99,21.99,3900.0,21.99,22.0,21.99,21.99,3900.0
2009-12-23 10:55:00,22.0,22.0,21.99,21.99,5900.0,22.0,22.0,21.99,21.99,5900.0
2009-12-23 11:00:00,21.99,22.0,21.97,21.97,17400.0,21.99,22.0,21.97,21.97,17400.0
2009-12-23 11:05:00,21.97,21.99,21.97,21.99,17500.0,21.97,21.99,21.97,21.99,17500.0
2009-12-23 11:10:00,21.99,22.0,21.98,21.99,46400.0,21.99,22.0,21.98,21.99,46400.0
2009-12-23 11:15:00,21.99,22.0,21.98,21.99,35900.0,21.99,22.0,21.98,21.99,35900.0
2009-12-23 11:20:00,21.99,22.01,21.99,22.01,11800.0,21.99,22.01,21.99,22.01,11800.0
2009-12-23 11:25:00,22.01,22.05,22.0,22.04,20800.0,22.01,22.05,22.0,22.04,20800.0
2009-12-23 11:30:00,22.05,22.05,22.03,22.04,16900.0,22.05,22.05,22.03,22.04,16900.0
2009-12-23 11:35:00,22.05,22.06,22.05,22.06,4900.0,22.05,22.06,22.05,22.06,4900.0
2009-12-23 11:40:00,22.06,22.07,22.03,22.03,15700.0,22.06,22.07,22.03,22.03,15700.0
2009-12-23 11:45:00,22.03,22.04,22.03,22.03,4600.0,22.03,22.04,22.03,22.03,4600.0
2009-12-23 11:50:00,22.03,22.04,22.02,22.02,6400.0,22.03,22.04,22.02,22.02,6400.0
2009-12-23 11:55:00,22.03,22.03,22.0,22.01,10500.0,22.03,22.03,22.0,22.01,10500.0
2009-12-23 12:00:00,22.01,22.02,21.99,22.0,7100.0,22.01,22.02,21.99,22.0,7100.0
2009-12-23 12:05:00,21.99,22.0,21.99,22.0,8600.0,21.99,22.0,21.99,22.0,8600.0
2009-12-23 12:10:00,22.0,22.0,21.99,21.99,80100.0,22.0,22.0,21.99,21.99,80100.0
2009-12-23 12:15:00,21.99,22.0,21.99,22.0,17900.0,21.99,22.0,21.99,22.0,17900.0
2009-12-23 12:20:00,22.0,22.03,22.0,22.02,9500.0,22.0,22.03,22.0,22.02,9500.0
2009-12-23 12:25:00,22.01,22.02,22.01,22.02,3100.0,22.01,22.02,22.01,22.02,3100.0
2009-12-23 12:30:00,22.02,22.02,22.0,22.0,8200.0,22.02,22.02,22.0,22.0,8200.0
2009-12-23 12:35:00,22.01,22.01,22.0,22.0,6300.0,22.01,22.01,22.0,22.0,6300.0
2009-12-23 12:40:00,22.0,22.01,22.0,22.01,7000.0,22.0,22.01,22.0,22.01,7000.0
2009-12-23 12:45:00,22.01,22.01,22.0,22.01,14700.0,22.01,22.01,22.0,22.01,14700.0
2009-12-23 12:50:00,22.01,22.03,22.01,22.01,14000.0,22.01,22.03,22.01,22.01,14000.0
2009-12-23 12:55:00,22.02,22.02,22.0,22.01,8000.0,22.02,22.02,22.0,22.01,8000.0
2009-12-23 13:00:00,22.0,22.01,22.0,22.01,6400.0,22.0,22.01,22.0,22.01,6400.0
2009-12-23 13:05:00,22.0,22.01,22.0,22.01,4500.0,22.0,22.01,22.0,22.01,4500.0
2009-12-23 13:10:00,22.01,22.01,22.0,22.0,4400.0,22.01,22.01,22.0,22.0,4400.0
2009-12-23 13:15:00,22.0,22.01,22.0,22.0,41700.0,22.0,22.01,22.0,22.0,41700.0
2009-12-23 13:20:00,22.01,22.03,22.0,22.02,9600.0,22.01,22.03,22.0,22.02,9600.0
2009-12-23 13:25:00,22.03,22.03,22.02,22.02,5800.0,22.03,22.03,22.02,22.02,5800.0
2009-12-23 13:30:00,22.03,22.05,22.02,22.05,7600.0,22.03,22.05,22.02,22.05,7600.0
2009-12-23 13:35:00,22.04,22.05,22.04,22.04,8300.0,22.04,22.05,22.04,22.04,8300.0
2009-12-23 13:40:00,22.05,22.05,22.04,22.04,8200.0,22.05,22.05,22.04,22.04,8200.0
2009-12-23 13:45:00,22.05,22.09,22.04,22.07,17100.0,22.05,22.09,22.04,22.07,17100.0
2009-12-23 13:50:00,22.07,22.07,22.06,22.06,3900.0,22.07,22.07,22.06,22.06,3900.0
2009-12-23 13:55:00,22.07,22.07,22.06,22.06,8400.0,22.07,22.07,22.06,22.06,8400.0
2009-12-23 14:00:00,22.06,22.07,22.06,22.06,4900.0,22.06,22.07,22.06,22.06,4900.0
2009-12-23 14:05:00,22.06,22.07,22.06,22.07,5200.0,22.06,22.07,22.06,22.07,5200.0
2009-12-23 14:10:00,22.07,22.07,22.06,22.07,6300.0,22.07,22.07,22.06,22.07,6300.0
2009-12-23 14:15:00,22.07,22.07,22.06,22.07,6700.0,22.07,22.07,22.06,22.07,6700.0
2009-12-23 14:20:00,22.07,22.07,22.06,22.06,5500.0,22.07,22.07,22.06,22.06,5500.0
2009-12-23 14:25:00,22.07,22.07,22.06,22.06,8300.0,22.07,22.07,22.06,22.06,8300.0
2009-12-23 14:30:00,22.06,22.07,22.05,22.05,12800.0,22.06,22.07,22.05,22.05,12800.0
2009-12-23 14:35:00,22.05,22.06,22.05,22.05,4600.0,22.05,22.06,22.05,22.05,4600.0
2009-12-23 14:40:00,22.05,22.06,22.05,22.06,4100.0,22.05,22.06,22.05,22.06,4100.0
2009-12-23 14:45:00,22.06,22.06,22.05,22.05,5600.0,22.06,22.06,22.05,22.05,5600.0
2009-12-23 14:50:00,22.06,22.06,22.05,22.06,6700.0,22.06,22.06,22.05,22.06,6700.0
2009-12-23 14:55:00,22.06,22.06,22.05,22.05,5600.0,22.06,22.06,22.05,22.05,5600.0
2009-12-23 15:00:00,22.05,22.06,22.05,22.05,6800.0,22.05,22.06,22.05,22.05,6800.0
2009-12-23 15:05:00,22.06,22.06,22.05,22.05,11800.0,22.06,22.06,22.05,22.05,11800.0
2009-12-23 15:10:00,22.06,22.06,22.05,22.05,11800.0,22.06,22.06,22.05,22.05,11800.0
2009-12-23 15:15:00,22.06,22.08,22.05,22.08,34500.0,22.06,22.08,22.05,22.08,34500.0
2009-12-23 15:20:00,22.08,22.09,22.07,22.08,40300.0,22.08,22.09,22.07,22.08,40300.0
2009-12-23 15:25:00,22.08,22.09,22.08,22.09,17400.0,22.08,22.09,22.08,22.09,17400.0
2009-12-23 15:30:00,22.08,22.09,22.08,22.08,33000.0,22.08,22.09,22.08,22.08,33000.0
2009-12-23 15:35:00,22.08,22.09,22.06,22.06,34300.0,22.08,22.09,22.06,22.06,34300.0
2009-12-23 15:40:00,22.06,22.07,22.06,22.06,20400.0,22.06,22.07,22.06,22.06,20400.0
2009-12-23 15:45:00,22.06,22.07,22.06,22.07,21100.0,22.06,22.07,22.06,22.07,21100.0
2009-12-23 15:50:00,22.07,22.07,22.05,22.07,49600.0,22.07,22.07,22.05,22.07,49600.0
2009-12-23 15:55:00,22.07,22.1,22.06,22.07,77300.0,22.07,22.1,22.06,22.07,77300.0
2009-12-24 09:30:00,22.12,22.15,22.0,22.11,26600.0,22.12,22.15,22.0,22.11,26600.0
2009-12-24 09:35:00,22.11,22.2,22.11,22.2,7500.0,22.11,22.2,22.11,22.2,7500.0
2009-12-24 09:40:00,22.2,22.2,22.13,22.13,49900.0,22.2,22.2,22.13,22.13,49900.0
2009-12-24 09:45:00,22.16,22.16,22.13,22.15,7900.0,22.16,22.16,22.13,22.15,7900.0
2009-12-24 09:50:00,22.17,22.17,22.16,22.16,9000.0,22.17,22.17,22.16,22.16,9000.0
2009-12-24 09:55:00,22.17,22.19,22.16,22.16,12700.0,22.17,22.19,22.16,22.16,12700.0
2009-12-24 10:00:00,22.17,22.25,22.16,22.25,7700.0,22.17,22.25,22.16,22.25,7700.0
2009-12-24 10:05:00,22.24,22.26,22.24,22.26,3400.0,22.24,22.26,22.24,22.26,3400.0
2009-12-24 10:10:00,22.26,22.26,22.23,22.24,5900.0,22.26,22.26,22.23,22.24,5900.0
2009-12-24 10:15:00,22.24,22.26,22.22,22.26,16200.0,22.24,22.26,22.22,22.26,16200.0
2009-12-24 10:20:00,22.25,22.26,22.24,22.25,25700.0,22.25,22.26,22.24,22.25,25700.0
2009-12-24 10:25:00,22.25,22.26,22.25,22.26,15900.0,22.25,22.26,22.25,22.26,15900.0
2009-12-24 10:30:00,22.25,22.26,22.25,22.26,3000.0,22.25,22.26,22.25,22.26,3000.0
2009-12-24 10:35:00,22.25,22.26,22.25,22.26,5500.0,22.25,22.26,22.25,22.26,5500.0
2009-12-24 10:40:00,22.25,22.26,22.25,22.25,4400.0,22.25,22.26,22.25,22.25,4400.0
2009-12-24 10:45:00,22.25,22.26,22.25,22.26,4200.0,22.25,22.26,22.25,22.26,4200.0
2009-12-24 10:50:00,22.25,22.27,22.23,22.27,32700.0,22.25,22.27,22.23,22.27,32700.0
2009-12-24 10:55:00,22.27,22.27,22.26,22.27,1700.0,22.27,22.27,22.26,22.27,1700.0
2009-12-24 11:00:00,22.26,22.27,22.26,22.27,1100.0,22.26,22.27,22.26,22.27,1100.0
2009-12-24 11:05:00,22.27,22.27,22.23,22.23,18100.0,22.27,22.27,22.23,22.23,18100.0
2009-12-24 11:10:00,22.23,22.26,22.22,22.23,112500.0,22.23,22.26,22.22,22.23,112500.0
2009-12-24 11:15:00,22.23,22.24,22.23,22.24,1000.0,22.23,22.24,22.23,22.24,1000.0
2009-12-24 11:20:00,22.24,22.24,22.23,22.23,2000.0,22.24,22.24,22.23,22.23,2000.0
2009-12-24 11:25:00,22.24,22.24,22.23,22.23,600.0,22.24,22.24,22.23,22.23,600.0
2009-12-24 11:30:00,22.23,22.24,22.23,22.23,2800.0,22.23,22.24,22.23,22.23,2800.0
2009-12-24 11:35:00,22.23,22.23,22.23,22.23,2100.0,22.23,22.23,22.23,22.23,2100.0
2009-12-24 11:40:00,22.23,22.23,22.23,22.23,2200.0,22.23,22.23,22.23,22.23,2200.0
2009-12-24 11:45:00,22.23,22.24,22.23,22.24,1800.0,22.23,22.24,22.23,22.24,1800.0
2009-12-24 11:50:00,22.23,22.24,22.23,22.23,2500.0,22.23,22.24,22.23,22.23,2500.0
2009-12-24 11:55:00,22.23,22.24,22.19,22.2,11400.0,22.23,22.24,22.19,22.2,11400.0
2009-12-24 12:00:00,22.2,22.2,22.19,22.19,2700.0,22.2,22.2,22.19,22.19,2700.0
2009-12-24 12:05:00,22.19,22.2,22.16,22.16,28800.0,22.19,22.2,22.16,22.16,28800.0
2009-12-24 12:10:00,22.16,22.16,22.14,22.15,21200.0,22.16,22.16,22.14,22.15,21200.0
2009-12-24 12:15:00,22.14,22.15,22.14,22.14,37900.0,22.14,22.15,22.14,22.14,37900.0
2009-12-24 12:20:00,22.15,22.16,22.13,22.14,43000.0,22.15,22.16,22.13,22.14,43000.0
2009-12-24 12:25:00,22.14,22.15,22.14,22.15,1600.0,22.14,22.15,22.14,22.15,1600.0
2009-12-24 12:30:00,22.14,22.15,22.14,22.15,3700.0,22.14,22.15,22.14,22.15,3700.0
2009-12-24 12:35:00,22.15,22.15,22.14,22.14,42500.0,22.15,22.15,22.14,22.14,42500.0
2009-12-24 12:40:00,22.14,22.15,22.14,22.14,4900.0,22.14,22.15,22.14,22.14,4900.0
2009-12-24 12:45:00,22.14,22.15,22.14,22.14,4100.0,22.14,22.15,22.14,22.14,4100.0
2009-12-24 12:50:00,22.15,22.15,22.13,22.13,12200.0,22.15,22.15,22.13,22.13,12200.0
2009-12-24 12:55:00,22.13,22.2,22.13,22.2,22600.0,22.13,22.2,22.13,22.2,22600.0
2009-12-28 09:30:00,22.28,22.29,22.22,22.29,11100.0,22.28,22.29,22.22,22.29,11100.0
2009-12-28 09:35:00,22.3,22.34,22.3,22.31,6000.0,22.3,22.34,22.3,22.31,6000.0
2009-12-28 09:40:00,22.31,22.32,22.26,22.26,7000.0,22.31,22.32,22.26,22.26,7000.0
2009-12-28 09:45:00,22.25,22.25,22.22,22.22,3900.0,22.25,22.25,22.22,22.22,3900.0
2009-12-28 09:50:00,22.23,22.23,22.2,22.2,5700.0,22.23,22.23,22.2,22.2,5700.0
2009-12-28 09:55:00,22.19,22.2,22.16,22.17,4600.0,22.19,22.2,22.16,22.17,4600.0
2009-12-28 10:00:00,22.17,22.17,22.13,22.14,29700.0,22.17,22.17,22.13,22.14,29700.0
2009-12-28 10:05:00,22.15,22.17,22.14,22.17,15000.0,22.15,22.17,22.14,22.17,15000.0
2009-12-28 10:10:00,22.17,22.17,22.16,22.17,13800.0,22.17,22.17,22.16,22.17,13800.0
2009-12-28 10:15:00,22.16,22.21,22.15,22.21,26200.0,22.16,22.21,22.15,22.21,26200.0
2009-12-28 10:20:00,22.2,22.21,22.2,22.2,8800.0,22.2,22.21,22.2,22.2,8800.0
2009-12-28 10:25:00,22.2,22.3,22.2,22.29,28100.0,22.2,22.3,22.2,22.29,28100.0
2009-12-28 10:30:00,22.28,22.29,22.28,22.28,22700.0,22.28,22.29,22.28,22.28,22700.0
2009-12-28 10:35:00,22.28,22.3,22.28,22.3,18800.0,22.28,22.3,22.28,22.3,18800.0
2009-12-28 10:40:00,22.3,22.3,22.29,22.29,7700.0,22.3,22.3,22.29,22.29,7700.0
2009-12-28 10:45:00,22.3,22.3,22.29,22.3,6000.0,22.3,22.3,22.29,22.3,6000.0
2009-12-28 10:50:00,22.3,22.3,22.28,22.28,7800.0,22.3,22.3,22.28,22.28,7800.0
2009-12-28 10:55:00,22.28,22.29,22.28,22.28,5400.0,22.28,22.29,22.28,22.28,5400.0
2009-12-28 11:00:00,22.28,22.32,22.28,22.32,26300.0,22.28,22.32,22.28,22.32,26300.0
2009-12-28 11:05:00,22.31,22.32,22.29,22.29,17400.0,22.31,22.32,22.29,22.29,17400.0
2009-12-28 11:10:00,22.29,22.31,22.29,22.31,25900.0,22.29,22.31,22.29,22.31,25900.0
2009-12-28 11:15:00,22.31,22.32,22.3,22.32,6700.0,22.31,22.32,22.3,22.32,6700.0
2009-12-28 11:20:00,22.31,22.31,22.3,22.3,17500.0,22.31,22.31,22.3,22.3,17500.0
2009-12-28 11:25:00,22.3,22.31,22.3,22.3,19900.0,22.3,22.31,22.3,22.3,19900.0
2009-12-28 11:30:00,22.3,22.3,22.3,22.3,6900.0,22.3,22.3,22.3,22.3,6900.0
2009-12-28 11:35:00,22.3,22.3,22.29,22.3,12400.0,22.3,22.3,22.29,22.3,12400.0
2009-12-28 11:40:00,22.3,22.3,22.29,22.29,6100.0,22.3,22.3,22.29,22.29,6100.0
2009-12-28 11:45:00,22.3,22.31,22.29,22.3,9000.0,22.3,22.31,22.29,22.3,9000.0
2009-12-28 11:50:00,22.3,22.31,22.3,22.3,27900.0,22.3,22.31,22.3,22.3,27900.0
2009-12-28 11:55:00,22.3,22.32,22.3,22.31,17300.0,22.3,22.32,22.3,22.31,17300.0
2009-12-28 12:00:00,22.31,22.31,22.3,22.3,8600.0,22.31,22.31,22.3,22.3,8600.0
2009-12-28 12:05:00,22.31,22.31,22.3,22.3,17600.0,22.31,22.31,22.3,22.3,17600.0
2009-12-28 12:10:00,22.3,22.31,22.29,22.29,32500.0,22.3,22.31,22.29,22.29,32500.0
2009-12-28 12:15:00,22.3,22.3,22.29,22.29,3600.0,22.3,22.3,22.29,22.29,3600.0
2009-12-28 12:20:00,22.3,22.3,22.29,22.29,9600.0,22.3,22.3,22.29,22.29,9600.0
2009-12-28 12:25:00,22.29,22.3,22.29,22.29,7100.0,22.29,22.3,22.29,22.29,7100.0
2009-12-28 12:30:00,22.29,22.3,22.29,22.29,6700.0,22.29,22.3,22.29,22.29,6700.0
2009-12-28 12:35:00,22.3,22.3,22.29,22.3,7000.0,22.3,22.3,22.29,22.3,7000.0
2009-12-28 12:40:00,22.3,22.3,22.29,22.29,7800.0,22.3,22.3,22.29,22.29,7800.0
2009-12-28 12:45:00,22.3,22.3,22.29,22.3,4500.0,22.3,22.3,22.29,22.3,4500.0
2009-12-28 12:50:00,22.29,22.3,22.29,22.29,3900.0,22.29,22.3,22.29,22.29,3900.0
2009-12-28 12:55:00,22.3,22.3,22.27,22.28,41700.0,22.3,22.3,22.27,22.28,41700.0
2009-12-28 13:00:00,22.28,22.28,22.23,22.23,13300.0,22.28,22.28,22.23,22.23,13300.0
2009-12-28 13:05:00,22.23,22.24,22.2,22.2,19300.0,22.23,22.24,22.2,22.2,19300.0
2009-12-28 13:10:00,22.2,22.2,22.17,22.17,14000.0,22.2,22.2,22.17,22.17,14000.0
2009-12-28 13:15:00,22.18,22.19,22.15,22.16,12800.0,22.18,22.19,22.15,22.16,12800.0
2009-12-28 13:20:00,22.16,22.16,22.14,22.14,19600.0,22.16,22.16,22.14,22.14,19600.0
2009-12-28 13:25:00,22.15,22.15,22.14,22.14,35200.0,22.15,22.15,22.14,22.14,35200.0
2009-12-28 13:30:00,22.14,22.15,22.14,22.14,24400.0,22.14,22.15,22.14,22.14,24400.0
2009-12-28 13:35:00,22.14,22.15,22.14,22.14,8100.0,22.14,22.15,22.14,22.14,8100.0
2009-12-28 13:40:00,22.15,22.15,22.14,22.14,6600.0,22.15,22.15,22.14,22.14,6600.0
2009-12-28 13:45:00,22.15,22.19,22.14,22.19,34900.0,22.15,22.19,22.14,22.19,34900.0
2009-12-28 13:50:00,22.19,22.2,22.18,22.2,18300.0,22.19,22.2,22.18,22.2,18300.0
2009-12-28 13:55:00,22.19,22.2,22.19,22.19,3900.0,22.19,22.2,22.19,22.19,3900.0
2009-12-28 14:00:00,22.19,22.2,22.19,22.19,18600.0,22.19,22.2,22.19,22.19,18600.0
2009-12-28 14:05:00,22.2,22.2,22.19,22.19,26300.0,22.2,22.2,22.19,22.19,26300.0
2009-12-28 14:10:00,22.19,22.2,22.19,22.19,9800.0,22.19,22.2,22.19,22.19,9800.0
2009-12-28 14:15:00,22.19,22.19,22.19,22.19,5000.0,22.19,22.19,22.19,22.19,5000.0
2009-12-28 14:20:00,22.19,22.2,22.19,22.19,14600.0,22.19,22.2,22.19,22.19,14600.0
2009-12-28 14:25:00,22.19,22.2,22.19,22.19,7900.0,22.19,22.2,22.19,22.19,7900.0
2009-12-28 14:30:00,22.19,22.2,22.19,22.2,18700.0,22.19,22.2,22.19,22.2,18700.0
2009-12-28 14:35:00,22.2,22.25,22.19,22.25,150500.0,22.2,22.25,22.19,22.25,150500.0
2009-12-28 14:40:00,22.25,22.27,22.23,22.23,36400.0,22.25,22.27,22.23,22.23,36400.0
2009-12-28 14:45:00,22.23,22.23,22.2,22.2,7400.0,22.23,22.23,22.2,22.2,7400.0
2009-12-28 14:50:00,22.2,22.22,22.19,22.22,15000.0,22.2,22.22,22.19,22.22,15000.0
2009-12-28 14:55:00,22.22,22.22,22.21,22.21,2500.0,22.22,22.22,22.21,22.21,2500.0
2009-12-28 15:00:00,22.21,22.22,22.19,22.19,15200.0,22.21,22.22,22.19,22.19,15200.0
2009-12-28 15:05:00,22.19,22.19,22.19,22.19,6300.0,22.19,22.19,22.19,22.19,6300.0
2009-12-28 15:10:00,22.19,22.2,22.19,22.19,9400.0,22.19,22.2,22.19,22.19,9400.0
2009-12-28 15:15:00,22.19,22.2,22.19,22.19,6700.0,22.19,22.2,22.19,22.19,6700.0
2009-12-28 15:20:00,22.19,22.2,22.19,22.19,5700.0,22.19,22.2,22.19,22.19,5700.0
2009-12-28 15:25:00,22.19,22.19,22.18,22.18,22500.0,22.19,22.19,22.18,22.18,22500.0
2009-12-28 15:30:00,22.18,22.19,22.18,22.19,4700.0,22.18,22.19,22.18,22.19,4700.0
2009-12-28 15:35:00,22.18,22.19,22.18,22.19,17500.0,22.18,22.19,22.18,22.19,17500.0
2009-12-28 15:40:00,22.19,22.2,22.18,22.2,20600.0,22.19,22.2,22.18,22.2,20600.0
2009-12-28 15:45:00,22.21,22.21,22.2,22.2,22200.0,22.21,22.21,22.2,22.2,22200.0
2009-12-28 15:50:00,22.2,22.21,22.19,22.2,38900.0,22.2,22.21,22.19,22.2,38900.0
2009-12-28 15:55:00,22.2,22.23,22.2,22.21,53600.0,22.2,22.23,22.2,22.21,53600.0
2009-12-29 09:30:00,22.22,22.3,22.21,22.29,14100.0,22.22,22.3,22.21,22.29,14100.0
2009-12-29 09:35:00,22.29,22.3,22.26,22.28,32700.0,22.29,22.3,22.26,22.28,32700.0
2009-12-29 09:40:00,22.27,22.31,22.27,22.3,34200.0,22.27,22.31,22.27,22.3,34200.0
2009-12-29 09:45:00,22.3,22.3,22.3,22.3,6700.0,22.3,22.3,22.3,22.3,6700.0
2009-12-29 09:50:00,22.29,22.3,22.29,22.3,4100.0,22.29,22.3,22.29,22.3,4100.0
2009-12-29 09:55:00,22.3,22.31,22.26,22.3,34300.0,22.3,22.31,22.26,22.3,34300.0
2009-12-29 10:00:00,22.3,22.3,22.29,22.3,5700.0,22.3,22.3,22.29,22.3,5700.0
2009-12-29 10:05:00,22.29,22.3,22.29,22.3,5700.0,22.29,22.3,22.29,22.3,5700.0
2009-12-29 10:10:00,22.3,22.3,22.29,22.3,2500.0,22.3,22.3,22.29,22.3,2500.0
2009-12-29 10:15:00,22.3,22.3,22.29,22.3,12700.0,22.3,22.3,22.29,22.3,12700.0
2009-12-29 10:20:00,22.3,22.3,22.29,22.3,2600.0,22.3,22.3,22.29,22.3,2600.0
2009-12-29 10:25:00,22.29,22.3,22.29,22.3,4400.0,22.29,22.3,22.29,22.3,4400.0
2009-12-29 10:30:00,22.3,22.3,22.29,22.3,5100.0,22.3,22.3,22.29,22.3,5100.0
2009-12-29 10:35:00,22.3,22.3,22.29,22.3,2100.0,22.3,22.3,22.29,22.3,2100.0
2009-12-29 10:40:00,22.3,22.3,22.29,22.3,1300.0,22.3,22.3,22.29,22.3,1300.0
2009-12-29 10:45:00,22.29,22.3,22.29,22.3,7500.0,22.29,22.3,22.29,22.3,7500.0
2009-12-29 10:50:00,22.3,22.3,22.29,22.3,1900.0,22.3,22.3,22.29,22.3,1900.0
2009-12-29 10:55:00,22.3,22.3,22.29,22.3,1600.0,22.3,22.3,22.29,22.3,1600.0
2009-12-29 11:00:00,22.3,22.3,22.29,22.3,3900.0,22.3,22.3,22.29,22.3,3900.0
2009-12-29 11:05:00,22.3,22.3,22.29,22.29,6100.0,22.3,22.3,22.29,22.29,6100.0
2009-12-29 11:10:00,22.29,22.3,22.29,22.29,8300.0,22.29,22.3,22.29,22.29,8300.0
2009-12-29 11:15:00,22.3,22.3,22.29,22.29,4600.0,22.3,22.3,22.29,22.29,4600.0
2009-12-29 11:20:00,22.3,22.3,22.29,22.29,5600.0,22.3,22.3,22.29,22.29,5600.0
2009-12-29 11:25:00,22.3,22.3,22.29,22.29,6600.0,22.3,22.3,22.29,22.29,6600.0
2009-12-29 11:30:00,22.3,22.3,22.29,22.3,8200.0,22.3,22.3,22.29,22.3,8200.0
2009-12-29 11:35:00,22.3,22.3,22.29,22.29,9300.0,22.3,22.3,22.29,22.29,9300.0
2009-12-29 11:40:00,22.29,22.3,22.29,22.29,7100.0,22.29,22.3,22.29,22.29,7100.0
2009-12-29 11:45:00,22.3,22.3,22.29,22.3,5400.0,22.3,22.3,22.29,22.3,5400.0
2009-12-29 11:50:00,22.29,22.3,22.29,22.3,7800.0,22.29,22.3,22.29,22.3,7800.0
2009-12-29 11:55:00,22.3,22.3,22.29,22.29,4900.0,22.3,22.3,22.29,22.29,4900.0
2009-12-29 12:00:00,22.3,22.3,22.29,22.29,11100.0,22.3,22.3,22.29,22.29,11100.0
2009-12-29 12:05:00,22.3,22.3,22.29,22.29,3400.0,22.3,22.3,22.29,22.29,3400.0
2009-12-29 12:10:00,22.29,22.3,22.29,22.29,11800.0,22.29,22.3,22.29,22.29,11800.0
2009-12-29 12:15:00,22.3,22.3,22.29,22.3,7600.0,22.3,22.3,22.29,22.3,7600.0
2009-12-29 12:20:00,22.29,22.3,22.29,22.29,10500.0,22.29,22.3,22.29,22.29,10500.0
2009-12-29 12:25:00,22.3,22.3,22.29,22.29,7200.0,22.3,22.3,22.29,22.29,7200.0
2009-12-29 12:30:00,22.3,22.3,22.29,22.29,3500.0,22.3,22.3,22.29,22.29,3500.0
2009-12-29 12:35:00,22.3,22.3,22.29,22.29,6900.0,22.3,22.3,22.29,22.29,6900.0
2009-12-29 12:40:00,22.29,22.3,22.29,22.29,8300.0,22.29,22.3,22.29,22.29,8300.0
2009-12-29 12:45:00,22.3,22.3,22.29,22.29,34300.0,22.3,22.3,22.29,22.29,34300.0
2009-12-29 12:50:00,22.3,22.3,22.29,22.3,8600.0,22.3,22.3,22.29,22.3,8600.0
2009-12-29 12:55:00,22.3,22.3,22.29,22.29,9400.0,22.3,22.3,22.29,22.29,9400.0
2009-12-29 13:00:00,22.3,22.3,22.29,22.29,8200.0,22.3,22.3,22.29,22.29,8200.0
2009-12-29 13:05:00,22.3,22.3,22.29,22.29,4800.0,22.3,22.3,22.29,22.29,4800.0
2009-12-29 13:10:00,22.29,22.3,22.29,22.29,6900.0,22.29,22.3,22.29,22.29,6900.0
2009-12-29 13:15:00,22.3,22.3,22.29,22.29,7400.0,22.3,22.3,22.29,22.29,7400.0
2009-12-29 13:20:00,22.29,22.3,22.29,22.29,7900.0,22.29,22.3,22.29,22.29,7900.0
2009-12-29 13:25:00,22.3,22.3,22.29,22.3,8500.0,22.3,22.3,22.29,22.3,8500.0
2009-12-29 13:30:00,22.29,22.3,22.29,22.29,6500.0,22.29,22.3,22.29,22.29,6500.0
2009-12-29 13:35:00,22.3,22.3,22.29,22.3,6900.0,22.3,22.3,22.29,22.3,6900.0
2009-12-29 13:40:00,22.29,22.3,22.29,22.3,15300.0,22.29,22.3,22.29,22.3,15300.0
2009-12-29 13:45:00,22.29,22.3,22.29,22.29,6000.0,22.29,22.3,22.29,22.29,6000.0
2009-12-29 13:50:00,22.29,22.3,22.29,22.29,5200.0,22.29,22.3,22.29,22.29,5200.0
2009-12-29 13:55:00,22.3,22.3,22.29,22.29,7100.0,22.3,22.3,22.29,22.29,7100.0
2009-12-29 14:00:00,22.29,22.3,22.29,22.3,8200.0,22.29,22.3,22.29,22.3,8200.0
2009-12-29 14:05:00,22.3,22.3,22.29,22.3,9000.0,22.3,22.3,22.29,22.3,9000.0
2009-12-29 14:10:00,22.3,22.3,22.29,22.29,7300.0,22.3,22.3,22.29,22.29,7300.0
2009-12-29 14:15:00,22.29,22.3,22.29,22.3,6500.0,22.29,22.3,22.29,22.3,6500.0
2009-12-29 14:20:00,22.3,22.3,22.29,22.29,8800.0,22.3,22.3,22.29,22.29,8800.0
2009-12-29 14:25:00,22.3,22.3,22.29,22.3,15800.0,22.3,22.3,22.29,22.3,15800.0
2009-12-29 14:30:00,22.3,22.3,22.29,22.3,8100.0,22.3,22.3,22.29,22.3,8100.0
2009-12-29 14:35:00,22.29,22.3,22.29,22.29,10300.0,22.29,22.3,22.29,22.29,10300.0
2009-12-29 14:40:00,22.29,22.3,22.29,22.3,9400.0,22.29,22.3,22.29,22.3,9400.0
2009-12-29 14:45:00,22.3,22.3,22.29,22.29,7900.0,22.3,22.3,22.29,22.29,7900.0
2009-12-29 14:50:00,22.3,22.3,22.29,22.3,17200.0,22.3,22.3,22.29,22.3,17200.0
2009-12-29 14:55:00,22.3,22.3,22.29,22.3,7800.0,22.3,22.3,22.29,22.3,7800.0
2009-12-29 15:00:00,22.29,22.3,22.29,22.29,19000.0,22.29,22.3,22.29,22.29,19000.0
2009-12-29 15:05:00,22.3,22.3,22.29,22.3,14800.0,22.3,22.3,22.29,22.3,14800.0
2009-12-29 15:10:00,22.3,22.3,22.29,22.29,14400.0,22.3,22.3,22.29,22.29,14400.0
2009-12-29 15:15:00,22.3,22.3,22.29,22.29,14900.0,22.3,22.3,22.29,22.29,14900.0
2009-12-29 15:20:00,22.3,22.3,22.29,22.3,19400.0,22.3,22.3,22.29,22.3,19400.0
2009-12-29 15:25:00,22.3,22.3,22.29,22.29,15500.0,22.3,22.3,22.29,22.29,15500.0
2009-12-29 15:30:00,22.3,22.3,22.29,22.29,20800.0,22.3,22.3,22.29,22.29,20800.0
2009-12-29 15:35:00,22.3,22.3,22.29,22.29,20500.0,22.3,22.3,22.29,22.29,20500.0
2009-12-29 15:40:00,22.3,22.3,22.29,22.3,29400.0,22.3,22.3,22.29,22.3,29400.0
2009-12-29 15:45:00,22.3,22.3,22.29,22.29,33300.0,22.3,22.3,22.29,22.29,33300.0
2009-12-29 15:50:00,22.3,22.3,22.25,22.25,117000.0,22.3,22.3,22.25,22.25,117000.0
2009-12-29 15:55:00,22.26,22.27,22.25,22.26,67200.0,22.26,22.27,22.25,22.26,67200.0
2009-12-30 09:30:00,22.16,22.25,22.16,22.25,6600.0,22.16,22.25,22.16,22.25,6600.0
2009-12-30 09:35:00,22.23,22.25,22.23,22.25,5800.0,22.23,22.25,22.23,22.25,5800.0
2009-12-30 09:40:00,22.26,22.41,22.26,22.35,39900.0,22.26,22.41,22.26,22.35,39900.0
2009-12-30 09:45:00,22.36,22.39,22.35,22.35,22300.0,22.36,22.39,22.35,22.35,22300.0
2009-12-30 09:50:00,22.36,22.38,22.36,22.38,6600.0,22.36,22.38,22.36,22.38,6600.0
2009-12-30 09:55:00,22.38,22.41,22.38,22.39,9300.0,22.38,22.41,22.38,22.39,9300.0
2009-12-30 10:00:00,22.38,22.39,22.37,22.38,4200.0,22.38,22.39,22.37,22.38,4200.0
2009-12-30 10:05:00,22.38,22.39,22.37,22.37,6700.0,22.38,22.39,22.37,22.37,6700.0
2009-12-30 10:10:00,22.37,22.37,22.35,22.35,19200.0,22.37,22.37,22.35,22.35,19200.0
2009-12-30 10:15:00,22.35,22.38,22.35,22.36,9800.0,22.35,22.38,22.35,22.36,9800.0
2009-12-30 10:20:00,22.37,22.37,22.34,22.35,18100.0,22.37,22.37,22.34,22.35,18100.0
2009-12-30 10:25:00,22.35,22.36,22.35,22.35,13000.0,22.35,22.36,22.35,22.35,13000.0
2009-12-30 10:30:00,22.35,22.36,22.3,22.3,35600.0,22.35,22.36,22.3,22.3,35600.0
2009-12-30 10:35:00,22.31,22.32,22.25,22.25,19500.0,22.31,22.32,22.25,22.25,19500.0
2009-12-30 10:40:00,22.24,22.31,22.23,22.31,54100.0,22.24,22.31,22.23,22.31,54100.0
2009-12-30 10:45:00,22.31,22.32,22.3,22.3,13000.0,22.31,22.32,22.3,22.3,13000.0
2009-12-30 10:50:00,22.31,22.31,22.3,22.3,3100.0,22.31,22.31,22.3,22.3,3100.0
2009-12-30 10:55:00,22.31,22.31,22.3,22.31,6500.0,22.31,22.31,22.3,22.31,6500.0
2009-12-30 11:00:00,22.3,22.32,22.3,22.31,15800.0,22.3,22.32,22.3,22.31,15800.0
2009-12-30 11:05:00,22.31,22.32,22.31,22.32,3600.0,22.31,22.32,22.31,22.32,3600.0
2009-12-30 11:10:00,22.31,22.32,22.31,22.31,7400.0,22.31,22.32,22.31,22.31,7400.0
2009-12-30 11:15:00,22.32,22.32,22.31,22.31,13400.0,22.32,22.32,22.31,22.31,13400.0
2009-12-30 11:20:00,22.31,22.32,22.3,22.3,18100.0,22.31,22.32,22.3,22.3,18100.0
2009-12-30 11:25:00,22.3,22.31,22.3,22.3,5200.0,22.3,22.31,22.3,22.3,5200.0
2009-12-30 11:30:00,22.3,22.31,22.3,22.31,5800.0,22.3,22.31,22.3,22.31,5800.0
2009-12-30 11:35:00,22.31,22.31,22.3,22.31,2900.0,22.31,22.31,22.3,22.31,2900.0
2009-12-30 11:40:00,22.31,22.31,22.3,22.3,4100.0,22.31,22.31,22.3,22.3,4100.0
2009-12-30 11:45:00,22.3,22.38,22.3,22.37,52900.0,22.3,22.38,22.3,22.37,52900.0
2009-12-30 11:50:00,22.37,22.37,22.36,22.36,5100.0,22.37,22.37,22.36,22.36,5100.0
2009-12-30 11:55:00,22.36,22.37,22.36,22.37,4700.0,22.36,22.37,22.36,22.37,4700.0
2009-12-30 12:00:00,22.36,22.36,22.36,22.36,2800.0,22.36,22.36,22.36,22.36,2800.0
2009-12-30 12:05:00,22.36,22.37,22.36,22.36,6600.0,22.36,22.37,22.36,22.36,6600.0
2009-12-30 12:10:00,22.36,22.4,22.35,22.39,37000.0,22.36,22.4,22.35,22.39,37000.0
2009-12-30 12:15:00,22.38,22.39,22.38,22.39,3000.0,22.38,22.39,22.38,22.39,3000.0
2009-12-30 12:20:00,22.38,22.39,22.38,22.39,3400.0,22.38,22.39,22.38,22.39,3400.0
2009-12-30 12:25:00,22.38,22.39,22.38,22.39,3300.0,22.38,22.39,22.38,22.39,3300.0
2009-12-30 12:30:00,22.39,22.39,22.38,22.38,3900.0,22.39,22.39,22.38,22.38,3900.0
2009-12-30 12:35:00,22.38,22.39,22.37,22.39,19900.0,22.38,22.39,22.37,22.39,19900.0
2009-12-30 12:40:00,22.38,22.39,22.37,22.38,18800.0,22.38,22.39,22.37,22.38,18800.0
2009-12-30 12:45:00,22.38,22.39,22.38,22.38,10800.0,22.38,22.39,22.38,22.38,10800.0
2009-12-30 12:50:00,22.39,22.39,22.38,22.38,3900.0,22.39,22.39,22.38,22.38,3900.0
2009-12-30 12:55:00,22.39,22.39,22.38,22.38,4800.0,22.39,22.39,22.38,22.38,4800.0
2009-12-30 13:00:00,22.39,22.39,22.38,22.39,3900.0,22.39,22.39,22.38,22.39,3900.0
2009-12-30 13:05:00,22.38,22.39,22.38,22.39,7200.0,22.38,22.39,22.38,22.39,7200.0
2009-12-30 13:10:00,22.38,22.39,22.38,22.39,8500.0,22.38,22.39,22.38,22.39,8500.0
2009-12-30 13:15:00,22.39,22.39,22.38,22.39,10300.0,22.39,22.39,22.38,22.39,10300.0
2009-12-30 13:20:00,22.39,22.41,22.38,22.4,37200.0,22.39,22.41,22.38,22.4,37200.0
2009-12-30 13:25:00,22.4,22.41,22.39,22.4,14900.0,22.4,22.41,22.39,22.4,14900.0
2009-12-30 13:30:00,22.4,22.4,22.39,22.39,7700.0,22.4,22.4,22.39,22.39,7700.0
2009-12-30 13:35:00,22.4,22.4,22.39,22.4,6100.0,22.4,22.4,22.39,22.4,6100.0
2009-12-30 13:40:00,22.4,22.4,22.39,22.4,4300.0,22.4,22.4,22.39,22.4,4300.0
2009-12-30 13:45:00,22.4,22.41,22.39,22.4,12500.0,22.4,22.41,22.39,22.4,12500.0
2009-12-30 13:50:00,22.41,22.41,22.4,22.4,4100.0,22.41,22.41,22.4,22.4,4100.0
2009-12-30 13:55:00,22.4,22.41,22.39,22.4,17900.0,22.4,22.41,22.39,22.4,17900.0
2009-12-30 14:00:00,22.4,22.4,22.39,22.4,13400.0,22.4,22.4,22.39,22.4,13400.0
2009-12-30 14:05:00,22.4,22.4,22.39,22.4,6500.0,22.4,22.4,22.39,22.4,6500.0
2009-12-30 14:10:00,22.39,22.4,22.39,22.4,6600.0,22.39,22.4,22.39,22.4,6600.0
2009-12-30 14:15:00,22.39,22.4,22.39,22.4,7300.0,22.39,22.4,22.39,22.4,7300.0
2009-12-30 14:20:00,22.39,22.4,22.39,22.4,3700.0,22.39,22.4,22.39,22.4,3700.0
2009-12-30 14:25:00,22.39,22.43,22.39,22.43,35800.0,22.39,22.43,22.39,22.43,35800.0
2009-12-30 14:30:00,22.42,22.42,22.39,22.41,12400.0,22.42,22.42,22.39,22.41,12400.0
2009-12-30 14:35:00,22.4,22.41,22.37,22.37,25100.0,22.4,22.41,22.37,22.37,25100.0
2009-12-30 14:40:00,22.37,22.38,22.36,22.36,10400.0,22.37,22.38,22.36,22.36,10400.0
2009-12-30 14:45:00,22.36,22.37,22.36,22.36,7900.0,22.36,22.37,22.36,22.36,7900.0
2009-12-30 14:50:00,22.36,22.37,22.36,22.37,21600.0,22.36,22.37,22.36,22.37,21600.0
2009-12-30 14:55:00,22.36,22.37,22.36,22.36,9200.0,22.36,22.37,22.36,22.36,9200.0
2009-12-30 15:00:00,22.36,22.37,22.36,22.36,5000.0,22.36,22.37,22.36,22.36,5000.0
2009-12-30 15:05:00,22.37,22.37,22.36,22.36,4100.0,22.37,22.37,22.36,22.36,4100.0
2009-12-30 15:10:00,22.37,22.37,22.36,22.37,6800.0,22.37,22.37,22.36,22.37,6800.0
2009-12-30 15:15:00,22.36,22.37,22.36,22.37,6200.0,22.36,22.37,22.36,22.37,6200.0
2009-12-30 15:20:00,22.36,22.37,22.36,22.36,6300.0,22.36,22.37,22.36,22.36,6300.0
2009-12-30 15:25:00,22.36,22.37,22.36,22.37,13300.0,22.36,22.37,22.36,22.37,13300.0
2009-12-30 15:30:00,22.36,22.37,22.36,22.36,7500.0,22.36,22.37,22.36,22.36,7500.0
2009-12-30 15:35:00,22.36,22.37,22.36,22.36,7300.0,22.36,22.37,22.36,22.36,7300.0
2009-12-30 15:40:00,22.36,22.37,22.36,22.36,8500.0,22.36,22.37,22.36,22.36,8500.0
2009-12-30 15:45:00,22.36,22.37,22.36,22.36,10200.0,22.36,22.37,22.36,22.36,10200.0
2009-12-30 15:50:00,22.36,22.37,22.36,22.37,17500.0,22.36,22.37,22.36,22.37,17500.0
2009-12-30 15:55:00,22.37,22.37,22.36,22.36,49200.0,22.37,22.37,22.36,22.36,49200.0
2009-12-31 09:30:00,22.4,22.4,22.35,22.36,2800.0,22.4,22.4,22.35,22.36,2800.0
2009-12-31 09:35:00,22.35,22.36,22.35,22.35,2900.0,22.35,22.36,22.35,22.35,2900.0
2009-12-31 09:40:00,22.35,22.37,22.35,22.36,9000.0,22.35,22.37,22.35,22.36,9000.0
2009-12-31 09:45:00,22.36,22.36,22.35,22.36,15400.0,22.36,22.36,22.35,22.36,15400.0
2009-12-31 09:50:00,22.35,22.46,22.35,22.46,36000.0,22.35,22.46,22.35,22.46,36000.0
2009-12-31 09:55:00,22.46,22.46,22.43,22.43,11900.0,22.46,22.46,22.43,22.43,11900.0
2009-12-31 10:00:00,22.43,22.44,22.43,22.43,3400.0,22.43,22.44,22.43,22.43,3400.0
2009-12-31 10:05:00,22.43,22.45,22.43,22.44,15000.0,22.43,22.45,22.43,22.44,15000.0
2009-12-31 10:10:00,22.44,22.44,22.43,22.43,7100.0,22.44,22.44,22.43,22.43,7100.0
2009-12-31 10:15:00,22.43,22.44,22.43,22.43,8000.0,22.43,22.44,22.43,22.43,8000.0
2009-12-31 10:20:00,22.44,22.45,22.43,22.45,17500.0,22.44,22.45,22.43,22.45,17500.0
2009-12-31 10:25:00,22.45,22.45,22.44,22.44,7300.0,22.45,22.45,22.44,22.44,7300.0
2009-12-31 10:30:00,22.44,22.45,22.44,22.44,10200.0,22.44,22.45,22.44,22.44,10200.0
2009-12-31 10:35:00,22.44,22.45,22.44,22.44,7200.0,22.44,22.45,22.44,22.44,7200.0
2009-12-31 10:40:00,22.44,22.45,22.44,22.44,3200.0,22.44,22.45,22.44,22.44,3200.0
2009-12-31 10:45:00,22.44,22.45,22.44,22.45,2300.0,22.44,22.45,22.44,22.45,2300.0
2009-12-31 10:50:00,22.44,22.45,22.44,22.44,3000.0,22.44,22.45,22.44,22.44,3000.0
2009-12-31 10:55:00,22.44,22.45,22.44,22.44,4300.0,22.44,22.45,22.44,22.44,4300.0
2009-12-31 11:00:00,22.44,22.45,22.44,22.45,11400.0,22.44,22.45,22.44,22.45,11400.0
2009-12-31 11:05:00,22.44,22.45,22.44,22.44,27300.0,22.44,22.45,22.44,22.44,27300.0
2009-12-31 11:10:00,22.44,22.45,22.44,22.44,8700.0,22.44,22.45,22.44,22.44,8700.0
2009-12-31 11:15:00,22.44,22.45,22.44,22.44,13700.0,22.44,22.45,22.44,22.44,13700.0
2009-12-31 11:20:00,22.44,22.45,22.44,22.44,6000.0,22.44,22.45,22.44,22.44,6000.0
2009-12-31 11:25:00,22.44,22.45,22.44,22.44,5300.0,22.44,22.45,22.44,22.44,5300.0
2009-12-31 11:30:00,22.44,22.45,22.44,22.44,6700.0,22.44,22.45,22.44,22.44,6700.0
2009-12-31 11:35:00,22.44,22.45,22.44,22.44,5100.0,22.44,22.45,22.44,22.44,5100.0
2009-12-31 11:40:00,22.45,22.45,22.44,22.44,5400.0,22.45,22.45,22.44,22.44,5400.0
2009-12-31 11:45:00,22.44,22.44,22.44,22.44,7000.0,22.44,22.44,22.44,22.44,7000.0
2009-12-31 11:50:00,22.44,22.45,22.44,22.44,2700.0,22.44,22.45,22.44,22.44,2700.0
2009-12-31 11:55:00,22.45,22.45,22.44,22.44,6600.0,22.45,22.45,22.44,22.44,6600.0
2009-12-31 12:00:00,22.44,22.45,22.44,22.44,5300.0,22.44,22.45,22.44,22.44,5300.0
2009-12-31 12:05:00,22.44,22.44,22.44,22.44,6400.0,22.44,22.44,22.44,22.44,6400.0
2009-12-31 12:10:00,22.44,22.44,22.44,22.44,1900.0,22.44,22.44,22.44,22.44,1900.0
2009-12-31 12:15:00,22.44,22.45,22.44,22.44,9900.0,22.44,22.45,22.44,22.44,9900.0
2009-12-31 12:20:00,22.44,22.45,22.44,22.44,7200.0,22.44,22.45,22.44,22.44,7200.0
2009-12-31 12:25:00,22.45,22.45,22.44,22.44,8200.0,22.45,22.45,22.44,22.44,8200.0
2009-12-31 12:30:00,22.44,22.45,22.44,22.45,5300.0,22.44,22.45,22.44,22.45,5300.0
2009-12-31 12:35:00,22.44,22.45,22.44,22.44,51000.0,22.44,22.45,22.44,22.44,51000.0
2009-12-31 12:40:00,22.45,22.45,22.44,22.44,5700.0,22.45,22.45,22.44,22.44,5700.0
2009-12-31 12:45:00,22.44,22.45,22.44,22.44,2300.0,22.44,22.45,22.44,22.44,2300.0
2009-12-31 12:50:00,22.44,22.44,22.44,22.44,2300.0,22.44,22.44,22.44,22.44,2300.0
2009-12-31 12:55:00,22.45,22.45,22.44,22.44,3700.0,22.45,22.45,22.44,22.44,3700.0
2009-12-31 13:00:00,22.44,22.45,22.44,22.44,5300.0,22.44,22.45,22.44,22.44,5300.0
2009-12-31 13:05:00,22.44,22.45,22.44,22.44,3300.0,22.44,22.45,22.44,22.44,3300.0
2009-12-31 13:10:00,22.44,22.45,22.44,22.44,4100.0,22.44,22.45,22.44,22.44,4100.0
2009-12-31 13:15:00,22.44,22.45,22.44,22.44,4400.0,22.44,22.45,22.44,22.44,4400.0
2009-12-31 13:20:00,22.44,22.45,22.44,22.44,1700.0,22.44,22.45,22.44,22.44,1700.0
2009-12-31 13:25:00,22.44,22.45,22.44,22.44,2200.0,22.44,22.45,22.44,22.44,2200.0
2009-12-31 13:30:00,22.44,22.44,22.44,22.44,1700.0,22.44,22.44,22.44,22.44,1700.0
2009-12-31 13:35:00,22.44,22.45,22.44,22.44,1600.0,22.44,22.45,22.44,22.44,1600.0
2009-12-31 13:40:00,22.45,22.45,22.44,22.44,1400.0,22.45,22.45,22.44,22.44,1400.0
2009-12-31 13:45:00,22.44,22.45,22.44,22.44,1900.0,22.44,22.45,22.44,22.44,1900.0
2009-12-31 13:50:00,22.45,22.45,22.44,22.44,7300.0,22.45,22.45,22.44,22.44,7300.0
2009-12-31 13:55:00,22.44,22.45,22.44,22.44,2600.0,22.44,22.45,22.44,22.44,2600.0
2009-12-31 14:00:00,22.44,22.45,22.44,22.44,7500.0,22.44,22.45,22.44,22.44,7500.0
2009-12-31 14:05:00,22.44,22.44,22.44,22.44,9200.0,22.44,22.44,22.44,22.44,9200.0
2009-12-31 14:10:00,22.44,22.45,22.44,22.44,4600.0,22.44,22.45,22.44,22.44,4600.0
2009-12-31 14:15:00,22.44,22.45,22.44,22.44,2600.0,22.44,22.45,22.44,22.44,2600.0
2009-12-31 14:20:00,22.44,22.45,22.44,22.44,11600.0,22.44,22.45,22.44,22.44,11600.0
2009-12-31 14:25:00,22.44,22.45,22.44,22.45,3200.0,22.44,22.45,22.44,22.45,3200.0
2009-12-31 14:30:00,22.45,22.45,22.44,22.44,3300.0,22.45,22.45,22.44,22.44,3300.0
2009-12-31 14:35:00,22.45,22.45,22.44,22.44,3400.0,22.45,22.45,22.44,22.44,3400.0
2009-12-31 14:40:00,22.44,22.45,22.44,22.44,4200.0,22.44,22.45,22.44,22.44,4200.0
2009-12-31 14:45:00,22.44,22.45,22.44,22.44,13700.0,22.44,22.45,22.44,22.44,13700.0
2009-12-31 14:50:00,22.45,22.45,22.44,22.44,6400.0,22.45,22.45,22.44,22.44,6400.0
2009-12-31 14:55:00,22.45,22.45,22.44,22.44,3700.0,22.45,22.45,22.44,22.44,3700.0
2009-12-31 15:00:00,22.44,22.45,22.44,22.44,10700.0,22.44,22.45,22.44,22.44,10700.0
2009-12-31 15:05:00,22.44,22.45,22.44,22.44,8800.0,22.44,22.45,22.44,22.44,8800.0
2009-12-31 15:10:00,22.44,22.45,22.44,22.44,10900.0,22.44,22.45,22.44,22.44,10900.0
2009-12-31 15:15:00,22.44,22.45,22.44,22.44,17200.0,22.44,22.45,22.44,22.44,17200.0
2009-12-31 15:20:00,22.44,22.45,22.44,22.44,58000.0,22.44,22.45,22.44,22.44,58000.0
2009-12-31 15:25:00,22.44,22.45,22.44,22.44,10100.0,22.44,22.45,22.44,22.44,10100.0
2009-12-31 15:30:00,22.44,22.45,22.44,22.44,33200.0,22.44,22.45,22.44,22.44,33200.0
2009-12-31 15:35:00,22.44,22.45,22.44,22.44,42300.0,22.44,22.45,22.44,22.44,42300.0
2009-12-31 15:40:00,22.44,22.45,22.44,22.44,53600.0,22.44,22.45,22.44,22.44,53600.0
2009-12-31 15:45:00,22.44,22.45,22.42,22.42,114400.0,22.44,22.45,22.42,22.42,114400.0
2009-12-31 15:50:00,22.42,22.43,22.32,22.32,128100.0,22.42,22.43,22.32,22.32,128100.0
2009-12-31 15:55:00,22.33,22.33,22.28,22.28,86600.0,22.33,22.33,22.28,22.28,86600.0
2010-01-04 09:30:00,22.33,22.51,22.21,22.36,44800.0,22.33,22.51,22.21,22.36,44800.0
2010-01-04 09:35:00,22.35,22.57,22.35,22.57,32600.0,22.35,22.57,22.35,22.57,32600.0
2010-01-04 09:40:00,22.56,22.56,22.45,22.49,15600.0,22.56,22.56,22.45,22.49,15600.0
2010-01-04 09:45:00,22.49,22.53,22.48,22.5,28000.0,22.49,22.53,22.48,22.5,28000.0
2010-01-04 09:50:00,22.5,22.51,22.49,22.5,39900.0,22.5,22.51,22.49,22.5,39900.0
2010-01-04 09:55:00,22.5,22.51,22.49,22.5,15600.0,22.5,22.51,22.49,22.5,15600.0
2010-01-04 10:00:00,22.51,22.52,22.44,22.44,115700.0,22.51,22.52,22.44,22.44,115700.0
2010-01-04 10:05:00,22.44,22.55,22.44,22.55,36000.0,22.44,22.55,22.44,22.55,36000.0
2010-01-04 10:10:00,22.55,22.57,22.52,22.54,23700.0,22.55,22.57,22.52,22.54,23700.0
2010-01-04 10:15:00,22.54,22.55,22.49,22.5,17500.0,22.54,22.55,22.49,22.5,17500.0
2010-01-04 10:20:00,22.49,22.51,22.49,22.5,19700.0,22.49,22.51,22.49,22.5,19700.0
2010-01-04 10:25:00,22.5,22.53,22.49,22.52,26600.0,22.5,22.53,22.49,22.52,26600.0
2010-01-04 10:30:00,22.52,22.53,22.49,22.5,21400.0,22.52,22.53,22.49,22.5,21400.0
2010-01-04 10:35:00,22.49,22.5,22.49,22.49,11200.0,22.49,22.5,22.49,22.49,11200.0
2010-01-04 10:40:00,22.5,22.5,22.49,22.5,9100.0,22.5,22.5,22.49,22.5,9100.0
2010-01-04 10:45:00,22.5,22.5,22.49,22.5,6300.0,22.5,22.5,22.49,22.5,6300.0
2010-01-04 10:50:00,22.5,22.5,22.49,22.5,6500.0,22.5,22.5,22.49,22.5,6500.0
2010-01-04 10:55:00,22.5,22.5,22.49,22.5,7200.0,22.5,22.5,22.49,22.5,7200.0
2010-01-04 11:00:00,22.5,22.5,22.49,22.5,12200.0,22.5,22.5,22.49,22.5,12200.0
2010-01-04 11:05:00,22.5,22.5,22.49,22.49,7900.0,22.5,22.5,22.49,22.49,7900.0
2010-01-04 11:10:00,22.49,22.5,22.49,22.5,5300.0,22.49,22.5,22.49,22.5,5300.0
2010-01-04 11:15:00,22.49,22.5,22.49,22.5,5900.0,22.49,22.5,22.49,22.5,5900.0
2010-01-04 11:20:00,22.5,22.52,22.49,22.51,36500.0,22.5,22.52,22.49,22.51,36500.0
2010-01-04 11:25:00,22.52,22.52,22.5,22.5,19400.0,22.52,22.52,22.5,22.5,19400.0
2010-01-04 11:30:00,22.5,22.51,22.5,22.5,3900.0,22.5,22.51,22.5,22.5,3900.0
2010-01-04 11:35:00,22.5,22.51,22.49,22.5,15400.0,22.5,22.51,22.49,22.5,15400.0
2010-01-04 11:40:00,22.5,22.5,22.49,22.49,8900.0,22.5,22.5,22.49,22.49,8900.0
2010-01-04 11:45:00,22.5,22.5,22.49,22.5,3200.0,22.5,22.5,22.49,22.5,3200.0
2010-01-04 11:50:00,22.5,22.5,22.49,22.5,4600.0,22.5,22.5,22.49,22.5,4600.0
2010-01-04 11:55:00,22.49,22.5,22.49,22.5,5100.0,22.49,22.5,22.49,22.5,5100.0
2010-01-04 12:00:00,22.5,22.5,22.49,22.5,9500.0,22.5,22.5,22.49,22.5,9500.0
2010-01-04 12:05:00,22.5,22.5,22.49,22.5,63900.0,22.5,22.5,22.49,22.5,63900.0
2010-01-04 12:10:00,22.49,22.5,22.49,22.5,26400.0,22.49,22.5,22.49,22.5,26400.0
2010-01-04 12:15:00,22.5,22.5,22.49,22.5,5500.0,22.5,22.5,22.49,22.5,5500.0
2010-01-04 12:20:00,22.5,22.5,22.49,22.5,6500.0,22.5,22.5,22.49,22.5,6500.0
2010-01-04 12:25:00,22.5,22.5,22.49,22.5,8000.0,22.5,22.5,22.49,22.5,8000.0
2010-01-04 12:30:00,22.5,22.5,22.49,22.5,6500.0,22.5,22.5,22.49,22.5,6500.0
2010-01-04 12:35:00,22.5,22.5,22.49,22.49,29600.0,22.5,22.5,22.49,22.49,29600.0
2010-01-04 12:40:00,22.5,22.5,22.49,22.5,25400.0,22.5,22.5,22.49,22.5,25400.0
2010-01-04 12:45:00,22.49,22.5,22.49,22.49,6000.0,22.49,22.5,22.49,22.49,6000.0
2010-01-04 12:50:00,22.5,22.5,22.49,22.5,23600.0,22.5,22.5,22.49,22.5,23600.0
2010-01-04 12:55:00,22.5,22.5,22.49,22.49,5800.0,22.5,22.5,22.49,22.49,5800.0
2010-01-04 13:00:00,22.5,22.5,22.49,22.5,9300.0,22.5,22.5,22.49,22.5,9300.0
2010-01-04 13:05:00,22.49,22.5,22.49,22.5,5500.0,22.49,22.5,22.49,22.5,5500.0
2010-01-04 13:10:00,22.5,22.5,22.49,22.5,20400.0,22.5,22.5,22.49,22.5,20400.0
2010-01-04 13:15:00,22.5,22.5,22.49,22.5,19700.0,22.5,22.5,22.49,22.5,19700.0
2010-01-04 13:20:00,22.5,22.5,22.49,22.5,57100.0,22.5,22.5,22.49,22.5,57100.0
2010-01-04 13:25:00,22.49,22.5,22.49,22.5,4400.0,22.49,22.5,22.49,22.5,4400.0
2010-01-04 13:30:00,22.5,22.5,22.49,22.49,18600.0,22.5,22.5,22.49,22.49,18600.0
2010-01-04 13:35:00,22.5,22.5,22.49,22.5,43200.0,22.5,22.5,22.49,22.5,43200.0
2010-01-04 13:40:00,22.5,22.5,22.49,22.5,16000.0,22.5,22.5,22.49,22.5,16000.0
2010-01-04 13:45:00,22.49,22.5,22.49,22.5,3900.0,22.49,22.5,22.49,22.5,3900.0
2010-01-04 13:50:00,22.49,22.5,22.49,22.49,20900.0,22.49,22.5,22.49,22.49,20900.0
2010-01-04 13:55:00,22.5,22.5,22.49,22.5,7900.0,22.5,22.5,22.49,22.5,7900.0
2010-01-04 14:00:00,22.49,22.5,22.49,22.49,12200.0,22.49,22.5,22.49,22.49,12200.0
2010-01-04 14:05:00,22.5,22.5,22.49,22.49,4700.0,22.5,22.5,22.49,22.49,4700.0
2010-01-04 14:10:00,22.5,22.5,22.49,22.5,2700.0,22.5,22.5,22.49,22.5,2700.0
2010-01-04 14:15:00,22.5,22.5,22.49,22.5,4900.0,22.5,22.5,22.49,22.5,4900.0
2010-01-04 14:20:00,22.5,22.5,22.49,22.49,12000.0,22.5,22.5,22.49,22.49,12000.0
2010-01-04 14:25:00,22.5,22.5,22.46,22.46,41400.0,22.5,22.5,22.46,22.46,41400.0
2010-01-04 14:30:00,22.46,22.47,22.44,22.44,7600.0,22.46,22.47,22.44,22.44,7600.0
2010-01-04 14:35:00,22.44,22.45,22.44,22.44,3900.0,22.44,22.45,22.44,22.44,3900.0
2010-01-04 14:40:00,22.44,22.45,22.44,22.45,7100.0,22.44,22.45,22.44,22.45,7100.0
2010-01-04 14:45:00,22.44,22.45,22.44,22.44,4800.0,22.44,22.45,22.44,22.44,4800.0
2010-01-04 14:50:00,22.44,22.45,22.44,22.45,33800.0,22.44,22.45,22.44,22.45,33800.0
2010-01-04 14:55:00,22.44,22.45,22.43,22.43,40400.0,22.44,22.45,22.43,22.43,40400.0
2010-01-04 15:00:00,22.43,22.45,22.43,22.45,42300.0,22.43,22.45,22.43,22.45,42300.0
2010-01-04 15:05:00,22.44,22.45,22.44,22.45,13300.0,22.44,22.45,22.44,22.45,13300.0
2010-01-04 15:10:00,22.45,22.45,22.44,22.45,13200.0,22.45,22.45,22.44,22.45,13200.0
2010-01-04 15:15:00,22.44,22.45,22.44,22.44,13700.0,22.44,22.45,22.44,22.44,13700.0
2010-01-04 15:20:00,22.44,22.45,22.44,22.45,35400.0,22.44,22.45,22.44,22.45,35400.0
2010-01-04 15:25:00,22.44,22.45,22.44,22.44,13600.0,22.44,22.45,22.44,22.44,13600.0
2010-01-04 15:30:00,22.45,22.45,22.44,22.45,43300.0,22.45,22.45,22.44,22.45,43300.0
2010-01-04 15:35:00,22.44,22.45,22.44,22.44,16500.0,22.44,22.45,22.44,22.44,16500.0
2010-01-04 15:40:00,22.44,22.45,22.44,22.44,26000.0,22.44,22.45,22.44,22.44,26000.0
2010-01-04 15:45:00,22.44,22.45,22.44,22.44,22300.0,22.44,22.45,22.44,22.44,22300.0
2010-01-04 15:50:00,22.44,22.44,22.43,22.44,77800.0,22.44,22.44,22.43,22.44,77800.0
2010-01-04 15:55:00,22.44,22.46,22.43,22.44,60300.0,22.44,22.46,22.43,22.44,60300.0
2010-01-05 09:30:00,22.37,22.46,22.35,22.42,53100.0,22.37,22.46,22.35,22.42,53100.0
2010-01-05 09:35:00,22.41,22.41,22.35,22.38,26400.0,22.41,22.41,22.35,22.38,26400.0
2010-01-05 09:40:00,22.37,22.38,22.34,22.37,17400.0,22.37,22.38,22.34,22.37,17400.0
2010-01-05 09:45:00,22.37,22.49,22.36,22.48,68200.0,22.37,22.49,22.36,22.48,68200.0
2010-01-05 09:50:00,22.49,22.5,22.45,22.45,112300.0,22.49,22.5,22.45,22.45,112300.0
2010-01-05 09:55:00,22.44,22.5,22.44,22.45,112300.0,22.44,22.5,22.44,22.45,112300.0
2010-01-05 10:00:00,22.45,22.46,22.4,22.45,39400.0,22.45,22.46,22.4,22.45,39400.0
2010-01-05 10:05:00,22.45,22.48,22.45,22.47,6800.0,22.45,22.48,22.45,22.47,6800.0
2010-01-05 10:10:00,22.48,22.48,22.42,22.43,12500.0,22.48,22.48,22.42,22.43,12500.0
2010-01-05 10:15:00,22.43,22.43,22.38,22.39,7100.0,22.43,22.43,22.38,22.39,7100.0
2010-01-05 10:20:00,22.39,22.39,22.38,22.38,2700.0,22.39,22.39,22.38,22.38,2700.0
2010-01-05 10:25:00,22.39,22.39,22.37,22.37,18800.0,22.39,22.39,22.37,22.37,18800.0
2010-01-05 10:30:00,22.37,22.37,22.34,22.34,16600.0,22.37,22.37,22.34,22.34,16600.0
2010-01-05 10:35:00,22.34,22.34,22.32,22.34,21000.0,22.34,22.34,22.32,22.34,21000.0
2010-01-05 10:40:00,22.34,22.35,22.33,22.34,6600.0,22.34,22.35,22.33,22.34,6600.0
2010-01-05 10:45:00,22.34,22.35,22.32,22.35,19200.0,22.34,22.35,22.32,22.35,19200.0
2010-01-05 10:50:00,22.35,22.37,22.34,22.36,11800.0,22.35,22.37,22.34,22.36,11800.0
2010-01-05 10:55:00,22.37,22.39,22.36,22.39,9100.0,22.37,22.39,22.36,22.39,9100.0
2010-01-05 11:00:00,22.39,22.41,22.37,22.4,22100.0,22.39,22.41,22.37,22.4,22100.0
2010-01-05 11:05:00,22.41,22.42,22.4,22.4,9100.0,22.41,22.42,22.4,22.4,9100.0
2010-01-05 11:10:00,22.41,22.41,22.37,22.37,17500.0,22.41,22.41,22.37,22.37,17500.0
2010-01-05 11:15:00,22.37,22.38,22.33,22.33,23200.0,22.37,22.38,22.33,22.33,23200.0
2010-01-05 11:20:00,22.33,22.37,22.33,22.36,19100.0,22.33,22.37,22.33,22.36,19100.0
2010-01-05 11:25:00,22.37,22.38,22.36,22.36,14900.0,22.37,22.38,22.36,22.36,14900.0
2010-01-05 11:30:00,22.36,22.37,22.33,22.37,46800.0,22.36,22.37,22.33,22.37,46800.0
2010-01-05 11:35:00,22.37,22.37,22.36,22.37,18000.0,22.37,22.37,22.36,22.37,18000.0
2010-01-05 11:40:00,22.36,22.37,22.36,22.36,3600.0,22.36,22.37,22.36,22.36,3600.0
2010-01-05 11:45:00,22.36,22.37,22.34,22.34,8900.0,22.36,22.37,22.34,22.34,8900.0
2010-01-05 11:50:00,22.34,22.34,22.32,22.33,44000.0,22.34,22.34,22.32,22.33,44000.0
2010-01-05 11:55:00,22.34,22.34,22.33,22.33,5000.0,22.34,22.34,22.33,22.33,5000.0
2010-01-05 12:00:00,22.33,22.34,22.32,22.33,21100.0,22.33,22.34,22.32,22.33,21100.0
2010-01-05 12:05:00,22.33,22.34,22.33,22.33,6500.0,22.33,22.34,22.33,22.33,6500.0
2010-01-05 12:10:00,22.33,22.34,22.33,22.34,8700.0,22.33,22.34,22.33,22.34,8700.0
2010-01-05 12:15:00,22.33,22.34,22.32,22.32,19800.0,22.33,22.34,22.32,22.32,19800.0
2010-01-05 12:20:00,22.32,22.33,22.3,22.31,20500.0,22.32,22.33,22.3,22.31,20500.0
2010-01-05 12:25:00,22.31,22.32,22.29,22.31,12900.0,22.31,22.32,22.29,22.31,12900.0
2010-01-05 12:30:00,22.3,22.31,22.27,22.28,18400.0,22.3,22.31,22.27,22.28,18400.0
2010-01-05 12:35:00,22.28,22.29,22.26,22.27,21700.0,22.28,22.29,22.26,22.27,21700.0
2010-01-05 12:40:00,22.28,22.28,22.27,22.28,6700.0,22.28,22.28,22.27,22.28,6700.0
2010-01-05 12:45:00,22.28,22.29,22.28,22.29,1600.0,22.28,22.29,22.28,22.29,1600.0
2010-01-05 12:50:00,22.28,22.28,22.19,22.2,47400.0,22.28,22.28,22.19,22.2,47400.0
2010-01-05 12:55:00,22.2,22.22,22.18,22.21,14100.0,22.2,22.22,22.18,22.21,14100.0
2010-01-05 13:00:00,22.22,22.24,22.2,22.2,20900.0,22.22,22.24,22.2,22.2,20900.0
2010-01-05 13:05:00,22.2,22.22,22.2,22.2,11200.0,22.2,22.22,22.2,22.2,11200.0
2010-01-05 13:10:00,22.21,22.21,22.19,22.19,12000.0,22.21,22.21,22.19,22.19,12000.0
2010-01-05 13:15:00,22.2,22.2,22.19,22.19,4700.0,22.2,22.2,22.19,22.19,4700.0
2010-01-05 13:20:00,22.19,22.2,22.12,22.12,43000.0,22.19,22.2,22.12,22.12,43000.0
2010-01-05 13:25:00,22.12,22.15,22.12,22.14,9800.0,22.12,22.15,22.12,22.14,9800.0
2010-01-05 13:30:00,22.14,22.15,22.14,22.15,2800.0,22.14,22.15,22.14,22.15,2800.0
2010-01-05 13:35:00,22.15,22.15,22.14,22.15,7200.0,22.15,22.15,22.14,22.15,7200.0
2010-01-05 13:40:00,22.15,22.15,22.12,22.14,29400.0,22.15,22.15,22.12,22.14,29400.0
2010-01-05 13:45:00,22.15,22.15,22.14,22.14,11200.0,22.15,22.15,22.14,22.14,11200.0
2010-01-05 13:50:00,22.15,22.15,22.12,22.12,21400.0,22.15,22.15,22.12,22.12,21400.0
2010-01-05 13:55:00,22.13,22.13,22.11,22.12,28500.0,22.13,22.13,22.11,22.12,28500.0
2010-01-05 14:00:00,22.12,22.13,22.12,22.13,6000.0,22.12,22.13,22.12,22.13,6000.0
2010-01-05 14:05:00,22.12,22.13,22.11,22.11,25500.0,22.12,22.13,22.11,22.11,25500.0
2010-01-05 14:10:00,22.11,22.12,22.11,22.12,5300.0,22.11,22.12,22.11,22.12,5300.0
2010-01-05 14:15:00,22.11,22.12,22.11,22.12,6200.0,22.11,22.12,22.11,22.12,6200.0
2010-01-05 14:20:00,22.11,22.12,22.1,22.12,20300.0,22.11,22.12,22.1,22.12,20300.0
2010-01-05 14:25:00,22.11,22.12,22.1,22.1,16900.0,22.11,22.12,22.1,22.1,16900.0
2010-01-05 14:30:00,22.1,22.11,22.09,22.11,19900.0,22.1,22.11,22.09,22.11,19900.0
2010-01-05 14:35:00,22.1,22.12,22.1,22.12,8300.0,22.1,22.12,22.1,22.12,8300.0
2010-01-05 14:40:00,22.11,22.12,22.11,22.11,12200.0,22.11,22.12,22.11,22.11,12200.0
2010-01-05 14:45:00,22.11,22.12,22.11,22.11,16500.0,22.11,22.12,22.11,22.11,16500.0
2010-01-05 14:50:00,22.11,22.13,22.11,22.13,12400.0,22.11,22.13,22.11,22.13,12400.0
2010-01-05 14:55:00,22.12,22.15,22.12,22.13,14400.0,22.12,22.15,22.12,22.13,14400.0
2010-01-05 15:00:00,22.13,22.14,22.13,22.13,9400.0,22.13,22.14,22.13,22.13,9400.0
2010-01-05 15:05:00,22.13,22.14,22.13,22.14,16500.0,22.13,22.14,22.13,22.14,16500.0
2010-01-05 15:10:00,22.12,22.13,22.12,22.13,7700.0,22.12,22.13,22.12,22.13,7700.0
2010-01-05 15:15:00,22.12,22.13,22.12,22.12,6900.0,22.12,22.13,22.12,22.12,6900.0
2010-01-05 15:20:00,22.12,22.13,22.12,22.13,7200.0,22.12,22.13,22.12,22.13,7200.0
2010-01-05 15:25:00,22.12,22.16,22.12,22.16,19000.0,22.12,22.16,22.12,22.16,19000.0
2010-01-05 15:30:00,22.16,22.23,22.15,22.22,44100.0,22.16,22.23,22.15,22.22,44100.0
2010-01-05 15:35:00,22.22,22.23,22.22,22.22,11900.0,22.22,22.23,22.22,22.22,11900.0
2010-01-05 15:40:00,22.23,22.24,22.23,22.24,26700.0,22.23,22.24,22.23,22.24,26700.0
2010-01-05 15:45:00,22.24,22.28,22.24,22.28,59600.0,22.24,22.28,22.24,22.28,59600.0
2010-01-05 15:50:00,22.28,22.29,22.26,22.27,50500.0,22.28,22.29,22.26,22.27,50500.0
2010-01-05 15:55:00,22.26,22.27,22.25,22.25,22100.0,22.26,22.27,22.25,22.25,22100.0
2010-01-06 09:30:00,22.19,22.23,22.07,22.2,20000.0,22.19,22.23,22.07,22.2,20000.0
2010-01-06 09:35:00,22.23,22.29,22.23,22.24,8800.0,22.23,22.29,22.23,22.24,8800.0
2010-01-06 09:40:00,22.21,22.22,22.12,22.15,14100.0,22.21,22.22,22.12,22.15,14100.0
2010-01-06 09:45:00,22.14,22.18,22.14,22.15,11900.0,22.14,22.18,22.14,22.15,11900.0
2010-01-06 09:50:00,22.16,22.2,22.14,22.17,15200.0,22.16,22.2,22.14,22.17,15200.0
2010-01-06 09:55:00,22.17,22.17,22.15,22.16,4400.0,22.17,22.17,22.15,22.16,4400.0
2010-01-06 10:00:00,22.15,22.21,22.14,22.21,13400.0,22.15,22.21,22.14,22.21,13400.0
2010-01-06 10:05:00,22.21,22.24,22.19,22.22,14900.0,22.21,22.24,22.19,22.22,14900.0
2010-01-06 10:10:00,22.22,22.22,22.19,22.2,5200.0,22.22,22.22,22.19,22.2,5200.0
2010-01-06 10:15:00,22.2,22.21,22.19,22.21,4900.0,22.2,22.21,22.19,22.21,4900.0
2010-01-06 10:20:00,22.2,22.2,22.17,22.18,4900.0,22.2,22.2,22.17,22.18,4900.0
2010-01-06 10:25:00,22.17,22.2,22.15,22.19,15300.0,22.17,22.2,22.15,22.19,15300.0
2010-01-06 10:30:00,22.18,22.19,22.17,22.19,16600.0,22.18,22.19,22.17,22.19,16600.0
2010-01-06 10:35:00,22.19,22.19,22.17,22.17,25700.0,22.19,22.19,22.17,22.17,25700.0
2010-01-06 10:40:00,22.17,22.19,22.17,22.19,6200.0,22.17,22.19,22.17,22.19,6200.0
2010-01-06 10:45:00,22.18,22.19,22.18,22.19,3600.0,22.18,22.19,22.18,22.19,3600.0
2010-01-06 10:50:00,22.19,22.2,22.18,22.18,12400.0,22.19,22.2,22.18,22.18,12400.0
2010-01-06 10:55:00,22.17,22.19,22.17,22.18,8900.0,22.17,22.19,22.17,22.18,8900.0
2010-01-06 11:00:00,22.19,22.21,22.18,22.19,23200.0,22.19,22.21,22.18,22.19,23200.0
2010-01-06 11:05:00,22.19,22.19,22.16,22.17,13400.0,22.19,22.19,22.16,22.17,13400.0
2010-01-06 11:10:00,22.17,22.19,22.17,22.18,12000.0,22.17,22.19,22.17,22.18,12000.0
2010-01-06 11:15:00,22.19,22.19,22.17,22.18,16500.0,22.19,22.19,22.17,22.18,16500.0
2010-01-06 11:20:00,22.18,22.18,22.14,22.15,19300.0,22.18,22.18,22.14,22.15,19300.0
2010-01-06 11:25:00,22.14,22.17,22.14,22.17,9600.0,22.14,22.17,22.14,22.17,9600.0
2010-01-06 11:30:00,22.17,22.18,22.16,22.17,6800.0,22.17,22.18,22.16,22.17,6800.0
2010-01-06 11:35:00,22.18,22.18,22.14,22.14,9500.0,22.18,22.18,22.14,22.14,9500.0
2010-01-06 11:40:00,22.14,22.16,22.14,22.16,9500.0,22.14,22.16,22.14,22.16,9500.0
2010-01-06 11:45:00,22.16,22.18,22.16,22.17,13700.0,22.16,22.18,22.16,22.17,13700.0
2010-01-06 11:50:00,22.18,22.18,22.15,22.15,18200.0,22.18,22.18,22.15,22.15,18200.0
2010-01-06 11:55:00,22.15,22.16,22.14,22.16,26000.0,22.15,22.16,22.14,22.16,26000.0
2010-01-06 12:00:00,22.17,22.17,22.15,22.15,6700.0,22.17,22.17,22.15,22.15,6700.0
2010-01-06 12:05:00,22.15,22.16,22.15,22.16,2100.0,22.15,22.16,22.15,22.16,2100.0
2010-01-06 12:10:00,22.16,22.16,22.11,22.12,12700.0,22.16,22.16,22.11,22.12,12700.0
2010-01-06 12:15:00,22.11,22.13,22.11,22.11,11700.0,22.11,22.13,22.11,22.11,11700.0
2010-01-06 12:20:00,22.1,22.19,22.09,22.16,48000.0,22.1,22.19,22.09,22.16,48000.0
2010-01-06 12:25:00,22.15,22.16,22.15,22.16,17200.0,22.15,22.16,22.15,22.16,17200.0
2010-01-06 12:30:00,22.16,22.16,22.15,22.15,10500.0,22.16,22.16,22.15,22.15,10500.0
2010-01-06 12:35:00,22.16,22.16,22.15,22.15,5500.0,22.16,22.16,22.15,22.15,5500.0
2010-01-06 12:40:00,22.15,22.17,22.15,22.16,7800.0,22.15,22.17,22.15,22.16,7800.0
2010-01-06 12:45:00,22.16,22.17,22.14,22.15,31600.0,22.16,22.17,22.14,22.15,31600.0
2010-01-06 12:50:00,22.15,22.18,22.15,22.17,6300.0,22.15,22.18,22.15,22.17,6300.0
2010-01-06 12:55:00,22.17,22.19,22.17,22.18,39200.0,22.17,22.19,22.17,22.18,39200.0
2010-01-06 13:00:00,22.18,22.2,22.18,22.19,4500.0,22.18,22.2,22.18,22.19,4500.0
2010-01-06 13:05:00,22.2,22.2,22.19,22.2,9800.0,22.2,22.2,22.19,22.2,9800.0
2010-01-06 13:10:00,22.2,22.21,22.2,22.2,2500.0,22.2,22.21,22.2,22.2,2500.0
2010-01-06 13:15:00,22.21,22.22,22.2,22.22,5600.0,22.21,22.22,22.2,22.22,5600.0
2010-01-06 13:20:00,22.23,22.27,22.23,22.27,38400.0,22.23,22.27,22.23,22.27,38400.0
2010-01-06 13:25:00,22.27,22.28,22.22,22.22,21000.0,22.27,22.28,22.22,22.22,21000.0
2010-01-06 13:30:00,22.22,22.22,22.2,22.2,5200.0,22.22,22.22,22.2,22.2,5200.0
2010-01-06 13:35:00,22.21,22.21,22.2,22.21,6100.0,22.21,22.21,22.2,22.21,6100.0
2010-01-06 13:40:00,22.21,22.21,22.2,22.2,14100.0,22.21,22.21,22.2,22.2,14100.0
2010-01-06 13:45:00,22.19,22.21,22.19,22.2,6100.0,22.19,22.21,22.19,22.2,6100.0
2010-01-06 13:50:00,22.2,22.21,22.2,22.2,5100.0,22.2,22.21,22.2,22.2,5100.0
2010-01-06 13:55:00,22.2,22.2,22.19,22.2,28100.0,22.2,22.2,22.19,22.2,28100.0
2010-01-06 14:00:00,22.19,22.21,22.19,22.2,10700.0,22.19,22.21,22.19,22.2,10700.0
2010-01-06 14:05:00,22.19,22.22,22.19,22.22,7100.0,22.19,22.22,22.19,22.22,7100.0
2010-01-06 14:10:00,22.22,22.22,22.21,22.21,2500.0,22.22,22.22,22.21,22.21,2500.0
2010-01-06 14:15:00,22.21,22.22,22.2,22.2,7000.0,22.21,22.22,22.2,22.2,7000.0
2010-01-06 14:20:00,22.2,22.2,22.19,22.19,4800.0,22.2,22.2,22.19,22.19,4800.0
2010-01-06 14:25:00,22.19,22.21,22.19,22.21,19300.0,22.19,22.21,22.19,22.21,19300.0
2010-01-06 14:30:00,22.2,22.21,22.2,22.2,17300.0,22.2,22.21,22.2,22.2,17300.0
2010-01-06 14:35:00,22.2,22.22,22.2,22.22,17500.0,22.2,22.22,22.2,22.22,17500.0
2010-01-06 14:40:00,22.22,22.23,22.21,22.22,7400.0,22.22,22.23,22.21,22.22,7400.0
2010-01-06 14:45:00,22.22,22.25,22.22,22.24,22700.0,22.22,22.25,22.22,22.24,22700.0
2010-01-06 14:50:00,22.23,22.27,22.23,22.25,26000.0,22.23,22.27,22.23,22.25,26000.0
2010-01-06 14:55:00,22.25,22.26,22.25,22.25,1900.0,22.25,22.26,22.25,22.25,1900.0
2010-01-06 15:00:00,22.25,22.26,22.23,22.23,7000.0,22.25,22.26,22.23,22.23,7000.0
2010-01-06 15:05:00,22.23,22.24,22.23,22.23,11700.0,22.23,22.24,22.23,22.23,11700.0
2010-01-06 15:10:00,22.22,22.23,22.22,22.22,6900.0,22.22,22.23,22.22,22.22,6900.0
2010-01-06 15:15:00,22.22,22.23,22.22,22.22,9700.0,22.22,22.23,22.22,22.22,9700.0
2010-01-06 15:20:00,22.22,22.25,22.22,22.25,40700.0,22.22,22.25,22.22,22.25,40700.0
2010-01-06 15:25:00,22.25,22.25,22.24,22.24,18600.0,22.25,22.25,22.24,22.24,18600.0
2010-01-06 15:30:00,22.24,22.26,22.24,22.26,14700.0,22.24,22.26,22.24,22.26,14700.0
2010-01-06 15:35:00,22.25,22.27,22.25,22.26,12600.0,22.25,22.27,22.25,22.26,12600.0
2010-01-06 15:40:00,22.26,22.26,22.22,22.22,74100.0,22.26,22.26,22.22,22.22,74100.0
2010-01-06 15:45:00,22.22,22.22,22.18,22.18,25900.0,22.22,22.22,22.18,22.18,25900.0
2010-01-06 15:50:00,22.18,22.23,22.18,22.22,19900.0,22.18,22.23,22.18,22.22,19900.0
2010-01-06 15:55:00,22.22,22.25,22.21,22.21,39200.0,22.22,22.25,22.21,22.21,39200.0
2010-01-07 09:30:00,22.21,22.21,22.07,22.19,14500.0,22.21,22.21,22.07,22.19,14500.0
2010-01-07 09:35:00,22.19,22.22,22.12,22.12,16800.0,22.19,22.22,22.12,22.12,16800.0
2010-01-07 09:40:00,22.14,22.16,22.14,22.15,10000.0,22.14,22.16,22.14,22.15,10000.0
2010-01-07 09:45:00,22.15,22.17,22.15,22.16,16700.0,22.15,22.17,22.15,22.16,16700.0
2010-01-07 09:50:00,22.16,22.16,22.13,22.14,6300.0,22.16,22.16,22.13,22.14,6300.0
2010-01-07 09:55:00,22.14,22.14,22.1,22.1,17600.0,22.14,22.14,22.1,22.1,17600.0
2010-01-07 10:00:00,22.1,22.11,22.1,22.1,4900.0,22.1,22.11,22.1,22.1,4900.0
2010-01-07 10:05:00,22.1,22.17,22.1,22.17,18600.0,22.1,22.17,22.1,22.17,18600.0
2010-01-07 10:10:00,22.16,22.16,22.15,22.15,6600.0,22.16,22.16,22.15,22.15,6600.0
2010-01-07 10:15:00,22.15,22.16,22.15,22.15,5300.0,22.15,22.16,22.15,22.15,5300.0
2010-01-07 10:20:00,22.15,22.15,22.12,22.12,4500.0,22.15,22.15,22.12,22.12,4500.0
2010-01-07 10:25:00,22.12,22.12,22.1,22.11,4900.0,22.12,22.12,22.1,22.11,4900.0
2010-01-07 10:30:00,22.11,22.12,22.1,22.12,6800.0,22.11,22.12,22.1,22.12,6800.0
2010-01-07 10:35:00,22.12,22.14,22.12,22.13,2300.0,22.12,22.14,22.12,22.13,2300.0
2010-01-07 10:40:00,22.14,22.14,22.11,22.11,8100.0,22.14,22.14,22.11,22.11,8100.0
2010-01-07 10:45:00,22.12,22.12,22.11,22.12,16300.0,22.12,22.12,22.11,22.12,16300.0
2010-01-07 10:50:00,22.12,22.12,22.09,22.09,17400.0,22.12,22.12,22.09,22.09,17400.0
2010-01-07 10:55:00,22.09,22.1,22.09,22.09,18900.0,22.09,22.1,22.09,22.09,18900.0
2010-01-07 11:00:00,22.1,22.11,22.09,22.1,40600.0,22.1,22.11,22.09,22.1,40600.0
2010-01-07 11:05:00,22.1,22.1,22.08,22.08,12200.0,22.1,22.1,22.08,22.08,12200.0
2010-01-07 11:10:00,22.08,22.08,22.07,22.07,1700.0,22.08,22.08,22.07,22.07,1700.0
2010-01-07 11:15:00,22.07,22.14,22.07,22.1,45200.0,22.07,22.14,22.07,22.1,45200.0
2010-01-07 11:20:00,22.1,22.1,22.09,22.09,2700.0,22.1,22.1,22.09,22.09,2700.0
2010-01-07 11:25:00,22.1,22.1,22.09,22.1,2300.0,22.1,22.1,22.09,22.1,2300.0
2010-01-07 11:30:00,22.1,22.1,22.08,22.08,3800.0,22.1,22.1,22.08,22.08,3800.0
2010-01-07 11:35:00,22.09,22.09,22.05,22.05,26800.0,22.09,22.09,22.05,22.05,26800.0
2010-01-07 11:40:00,22.06,22.08,22.05,22.08,17900.0,22.06,22.08,22.05,22.08,17900.0
2010-01-07 11:45:00,22.07,22.08,22.04,22.05,9900.0,22.07,22.08,22.04,22.05,9900.0
2010-01-07 11:50:00,22.04,22.05,22.04,22.04,2100.0,22.04,22.05,22.04,22.04,2100.0
2010-01-07 11:55:00,22.04,22.05,22.02,22.03,17600.0,22.04,22.05,22.02,22.03,17600.0
2010-01-07 12:00:00,22.03,22.06,22.03,22.06,8600.0,22.03,22.06,22.03,22.06,8600.0
2010-01-07 12:05:00,22.06,22.07,22.05,22.06,8300.0,22.06,22.07,22.05,22.06,8300.0
2010-01-07 12:10:00,22.06,22.06,22.05,22.06,1300.0,22.06,22.06,22.05,22.06,1300.0
2010-01-07 12:15:00,22.05,22.06,22.05,22.05,900.0,22.05,22.06,22.05,22.05,900.0
2010-01-07 12:20:00,22.06,22.06,22.05,22.06,1700.0,22.06,22.06,22.05,22.06,1700.0
2010-01-07 12:25:00,22.06,22.06,22.05,22.06,6400.0,22.06,22.06,22.05,22.06,6400.0
2010-01-07 12:30:00,22.05,22.17,22.05,22.13,49300.0,22.05,22.17,22.05,22.13,49300.0
2010-01-07 12:35:00,22.13,22.14,22.1,22.1,16600.0,22.13,22.14,22.1,22.1,16600.0
2010-01-07 12:40:00,22.1,22.1,22.09,22.09,6800.0,22.1,22.1,22.09,22.09,6800.0
2010-01-07 12:45:00,22.09,22.1,22.09,22.1,13600.0,22.09,22.1,22.09,22.1,13600.0
2010-01-07 12:50:00,22.09,22.1,22.09,22.09,8000.0,22.09,22.1,22.09,22.09,8000.0
2010-01-07 12:55:00,22.1,22.1,22.07,22.07,7500.0,22.1,22.1,22.07,22.07,7500.0
2010-01-07 13:00:00,22.06,22.07,22.06,22.06,10200.0,22.06,22.07,22.06,22.06,10200.0
2010-01-07 13:05:00,22.07,22.08,22.06,22.08,6100.0,22.07,22.08,22.06,22.08,6100.0
2010-01-07 13:10:00,22.07,22.09,22.07,22.08,3100.0,22.07,22.09,22.07,22.08,3100.0
2010-01-07 13:15:00,22.09,22.1,22.09,22.1,4800.0,22.09,22.1,22.09,22.1,4800.0
2010-01-07 13:20:00,22.1,22.1,22.09,22.1,11900.0,22.1,22.1,22.09,22.1,11900.0
2010-01-07 13:25:00,22.1,22.1,22.09,22.09,8200.0,22.1,22.1,22.09,22.09,8200.0
2010-01-07 13:30:00,22.09,22.1,22.09,22.1,2300.0,22.09,22.1,22.09,22.1,2300.0
2010-01-07 13:35:00,22.1,22.11,22.09,22.09,7800.0,22.1,22.11,22.09,22.09,7800.0
2010-01-07 13:40:00,22.1,22.1,22.09,22.09,31700.0,22.1,22.1,22.09,22.09,31700.0
2010-01-07 13:45:00,22.09,22.1,22.09,22.09,5500.0,22.09,22.1,22.09,22.09,5500.0
2010-01-07 13:50:00,22.1,22.1,22.09,22.09,1300.0,22.1,22.1,22.09,22.09,1300.0
2010-01-07 13:55:00,22.09,22.1,22.09,22.09,6400.0,22.09,22.1,22.09,22.09,6400.0
2010-01-07 14:00:00,22.09,22.1,22.09,22.09,4700.0,22.09,22.1,22.09,22.09,4700.0
2010-01-07 14:05:00,22.09,22.11,22.09,22.11,9400.0,22.09,22.11,22.09,22.11,9400.0
2010-01-07 14:10:00,22.11,22.11,22.1,22.1,5200.0,22.11,22.11,22.1,22.1,5200.0
2010-01-07 14:15:00,22.1,22.13,22.09,22.09,23400.0,22.1,22.13,22.09,22.09,23400.0
2010-01-07 14:20:00,22.09,22.1,22.09,22.09,10500.0,22.09,22.1,22.09,22.09,10500.0
2010-01-07 14:25:00,22.09,22.1,22.09,22.09,3600.0,22.09,22.1,22.09,22.09,3600.0
2010-01-07 14:30:00,22.1,22.1,22.09,22.1,5400.0,22.1,22.1,22.09,22.1,5400.0
2010-01-07 14:35:00,22.11,22.15,22.11,22.13,8300.0,22.11,22.15,22.11,22.13,8300.0
2010-01-07 14:40:00,22.14,22.14,22.13,22.13,900.0,22.14,22.14,22.13,22.13,900.0
2010-01-07 14:45:00,22.14,22.14,22.13,22.14,2300.0,22.14,22.14,22.13,22.14,2300.0
2010-01-07 14:50:00,22.13,22.14,22.12,22.13,4400.0,22.13,22.14,22.12,22.13,4400.0
2010-01-07 14:55:00,22.12,22.13,22.11,22.11,8600.0,22.12,22.13,22.11,22.11,8600.0
2010-01-07 15:00:00,22.11,22.11,22.07,22.1,41600.0,22.11,22.11,22.07,22.1,41600.0
2010-01-07 15:05:00,22.09,22.13,22.09,22.13,12400.0,22.09,22.13,22.09,22.13,12400.0
2010-01-07 15:10:00,22.13,22.14,22.11,22.14,10800.0,22.13,22.14,22.11,22.14,10800.0
2010-01-07 15:15:00,22.14,22.14,22.12,22.13,9000.0,22.14,22.14,22.12,22.13,9000.0
2010-01-07 15:20:00,22.12,22.18,22.12,22.18,21500.0,22.12,22.18,22.12,22.18,21500.0
2010-01-07 15:25:00,22.17,22.2,22.12,22.12,25900.0,22.17,22.2,22.12,22.12,25900.0
2010-01-07 15:30:00,22.13,22.16,22.12,22.15,20900.0,22.13,22.16,22.12,22.15,20900.0
2010-01-07 15:35:00,22.15,22.16,22.15,22.16,8100.0,22.15,22.16,22.15,22.16,8100.0
2010-01-07 15:40:00,22.16,22.16,22.14,22.15,17200.0,22.16,22.16,22.14,22.15,17200.0
2010-01-07 15:45:00,22.14,22.15,22.12,22.12,8200.0,22.14,22.15,22.12,22.12,8200.0
2010-01-07 15:50:00,22.13,22.15,22.12,22.15,17200.0,22.13,22.15,22.12,22.15,17200.0
2010-01-07 15:55:00,22.15,22.16,22.14,22.15,54800.0,22.15,22.16,22.14,22.15,54800.0
2010-01-08 09:30:00,22.1,22.2,22.07,22.2,6100.0,22.1,22.2,22.07,22.2,6100.0
2010-01-08 09:35:00,22.21,22.23,22.12,22.13,2000.0,22.21,22.23,22.12,22.13,2000.0
2010-01-08 09:40:00,22.1,22.15,22.06,22.13,10200.0,22.1,22.15,22.06,22.13,10200.0
2010-01-08 09:45:00,22.1,22.14,22.1,22.14,3200.0,22.1,22.14,22.1,22.14,3200.0
2010-01-08 09:50:00,22.13,22.16,22.13,22.15,17600.0,22.13,22.16,22.13,22.15,17600.0
2010-01-08 09:55:00,22.15,22.18,22.12,22.18,21400.0,22.15,22.18,22.12,22.18,21400.0
2010-01-08 10:00:00,22.19,22.19,22.16,22.17,8300.0,22.19,22.19,22.16,22.17,8300.0
2010-01-08 10:05:00,22.16,22.16,22.12,22.12,3600.0,22.16,22.16,22.12,22.12,3600.0
2010-01-08 10:10:00,22.13,22.16,22.12,22.15,20000.0,22.13,22.16,22.12,22.15,20000.0
2010-01-08 10:15:00,22.15,22.16,22.15,22.16,3000.0,22.15,22.16,22.15,22.16,3000.0
2010-01-08 10:20:00,22.15,22.15,22.14,22.14,2700.0,22.15,22.15,22.14,22.14,2700.0
2010-01-08 10:25:00,22.15,22.15,22.14,22.14,14400.0,22.15,22.15,22.14,22.14,14400.0
2010-01-08 10:30:00,22.15,22.17,22.15,22.15,14600.0,22.15,22.17,22.15,22.15,14600.0
2010-01-08 10:35:00,22.16,22.16,22.15,22.15,1100.0,22.16,22.16,22.15,22.15,1100.0
2010-01-08 10:40:00,22.16,22.16,22.13,22.13,17100.0,22.16,22.16,22.13,22.13,17100.0
2010-01-08 10:45:00,22.14,22.14,22.13,22.14,1700.0,22.14,22.14,22.13,22.14,1700.0
2010-01-08 10:50:00,22.14,22.14,22.11,22.11,3700.0,22.14,22.14,22.11,22.11,3700.0
2010-01-08 10:55:00,22.12,22.13,22.11,22.13,5800.0,22.12,22.13,22.11,22.13,5800.0
2010-01-08 11:00:00,22.13,22.13,22.1,22.1,13600.0,22.13,22.13,22.1,22.1,13600.0
2010-01-08 11:05:00,22.11,22.11,22.09,22.09,4300.0,22.11,22.11,22.09,22.09,4300.0
2010-01-08 11:10:00,22.09,22.1,22.09,22.1,5600.0,22.09,22.1,22.09,22.1,5600.0
2010-01-08 11:15:00,22.1,22.12,22.1,22.11,4100.0,22.1,22.12,22.1,22.11,4100.0
2010-01-08 11:20:00,22.11,22.12,22.11,22.11,500.0,22.11,22.12,22.11,22.11,500.0
2010-01-08 11:25:00,22.12,22.13,22.11,22.11,8800.0,22.12,22.13,22.11,22.11,8800.0
2010-01-08 11:30:00,22.11,22.12,22.11,22.12,1800.0,22.11,22.12,22.11,22.12,1800.0
2010-01-08 11:35:00,22.12,22.15,22.12,22.15,28600.0,22.12,22.15,22.12,22.15,28600.0
2010-01-08 11:40:00,22.14,22.15,22.14,22.14,1800.0,22.14,22.15,22.14,22.14,1800.0
2010-01-08 11:45:00,22.15,22.15,22.14,22.15,500.0,22.15,22.15,22.14,22.15,500.0
2010-01-08 11:50:00,22.14,22.16,22.14,22.16,17100.0,22.14,22.16,22.14,22.16,17100.0
2010-01-08 11:55:00,22.16,22.19,22.15,22.18,3800.0,22.16,22.19,22.15,22.18,3800.0
2010-01-08 12:00:00,22.18,22.18,22.17,22.17,9100.0,22.18,22.18,22.17,22.17,9100.0
2010-01-08 12:05:00,22.18,22.18,22.13,22.16,29700.0,22.18,22.18,22.13,22.16,29700.0
2010-01-08 12:10:00,22.16,22.21,22.16,22.21,20300.0,22.16,22.21,22.16,22.21,20300.0
2010-01-08 12:15:00,22.2,22.21,22.2,22.21,2900.0,22.2,22.21,22.2,22.21,2900.0
2010-01-08 12:20:00,22.2,22.22,22.2,22.22,2100.0,22.2,22.22,22.2,22.22,2100.0
2010-01-08 12:25:00,22.21,22.21,22.19,22.19,7500.0,22.21,22.21,22.19,22.19,7500.0
2010-01-08 12:30:00,22.2,22.2,22.19,22.19,1200.0,22.2,22.2,22.19,22.19,1200.0
2010-01-08 12:35:00,22.19,22.2,22.19,22.19,6100.0,22.19,22.2,22.19,22.19,6100.0
2010-01-08 12:40:00,22.19,22.2,22.19,22.19,4100.0,22.19,22.2,22.19,22.19,4100.0
2010-01-08 12:45:00,22.19,22.2,22.19,22.19,4500.0,22.19,22.2,22.19,22.19,4500.0
2010-01-08 12:50:00,22.2,22.2,22.19,22.19,3500.0,22.2,22.2,22.19,22.19,3500.0
2010-01-08 12:55:00,22.19,22.2,22.19,22.2,6700.0,22.19,22.2,22.19,22.2,6700.0
2010-01-08 13:00:00,22.19,22.21,22.19,22.21,7000.0,22.19,22.21,22.19,22.21,7000.0
2010-01-08 13:05:00,22.21,22.22,22.21,22.21,3100.0,22.21,22.22,22.21,22.21,3100.0
2010-01-08 13:10:00,22.21,22.22,22.2,22.21,3900.0,22.21,22.22,22.2,22.21,3900.0
2010-01-08 13:15:00,22.21,22.22,22.19,22.2,14200.0,22.21,22.22,22.19,22.2,14200.0
2010-01-08 13:20:00,22.19,22.21,22.19,22.2,7000.0,22.19,22.21,22.19,22.2,7000.0
2010-01-08 13:25:00,22.2,22.21,22.2,22.2,2100.0,22.2,22.21,22.2,22.2,2100.0
2010-01-08 13:30:00,22.2,22.24,22.19,22.24,15000.0,22.2,22.24,22.19,22.24,15000.0
2010-01-08 13:35:00,22.24,22.27,22.24,22.24,12800.0,22.24,22.27,22.24,22.24,12800.0
2010-01-08 13:40:00,22.24,22.25,22.23,22.23,5700.0,22.24,22.25,22.23,22.23,5700.0
2010-01-08 13:45:00,22.23,22.23,22.22,22.22,11500.0,22.23,22.23,22.22,22.22,11500.0
2010-01-08 13:50:00,22.23,22.23,22.21,22.21,3700.0,22.23,22.23,22.21,22.21,3700.0
2010-01-08 13:55:00,22.21,22.22,22.21,22.21,1500.0,22.21,22.22,22.21,22.21,1500.0
2010-01-08 14:00:00,22.21,22.22,22.21,22.21,5900.0,22.21,22.22,22.21,22.21,5900.0
2010-01-08 14:05:00,22.22,22.22,22.21,22.22,3700.0,22.22,22.22,22.21,22.22,3700.0
2010-01-08 14:10:00,22.21,22.22,22.21,22.22,9500.0,22.21,22.22,22.21,22.22,9500.0
2010-01-08 14:15:00,22.22,22.23,22.21,22.22,7500.0,22.22,22.23,22.21,22.22,7500.0
2010-01-08 14:20:00,22.23,22.25,22.23,22.25,11600.0,22.23,22.25,22.23,22.25,11600.0
2010-01-08 14:25:00,22.24,22.24,22.22,22.22,11100.0,22.24,22.24,22.22,22.22,11100.0
2010-01-08 14:30:00,22.22,22.23,22.21,22.21,5200.0,22.22,22.23,22.21,22.21,5200.0
2010-01-08 14:35:00,22.21,22.22,22.19,22.21,12600.0,22.21,22.22,22.19,22.21,12600.0
2010-01-08 14:40:00,22.21,22.21,22.2,22.21,3800.0,22.21,22.21,22.2,22.21,3800.0
2010-01-08 14:45:00,22.2,22.21,22.2,22.2,1200.0,22.2,22.21,22.2,22.2,1200.0
2010-01-08 14:50:00,22.21,22.22,22.2,22.22,3800.0,22.21,22.22,22.2,22.22,3800.0
2010-01-08 14:55:00,22.22,22.24,22.22,22.23,7800.0,22.22,22.24,22.22,22.23,7800.0
2010-01-08 15:00:00,22.24,22.26,22.23,22.23,12700.0,22.24,22.26,22.23,22.23,12700.0
2010-01-08 15:05:00,22.23,22.24,22.23,22.24,7000.0,22.23,22.24,22.23,22.24,7000.0
2010-01-08 15:10:00,22.25,22.26,22.25,22.25,1400.0,22.25,22.26,22.25,22.25,1400.0
2010-01-08 15:15:00,22.25,22.28,22.25,22.28,8700.0,22.25,22.28,22.25,22.28,8700.0
2010-01-08 15:20:00,22.28,22.29,22.26,22.29,8000.0,22.28,22.29,22.26,22.29,8000.0
2010-01-08 15:25:00,22.28,22.29,22.27,22.27,8100.0,22.28,22.29,22.27,22.27,8100.0
2010-01-08 15:30:00,22.27,22.27,22.25,22.25,3400.0,22.27,22.27,22.25,22.25,3400.0
2010-01-08 15:35:00,22.26,22.29,22.25,22.29,14600.0,22.26,22.29,22.25,22.29,14600.0
2010-01-08 15:40:00,22.29,22.32,22.28,22.32,9600.0,22.29,22.32,22.28,22.32,9600.0
2010-01-08 15:45:00,22.31,22.31,22.29,22.29,13000.0,22.31,22.31,22.29,22.29,13000.0
2010-01-08 15:50:00,22.29,22.32,22.29,22.31,30300.0,22.29,22.32,22.29,22.31,30300.0
2010-01-08 15:55:00,22.3,22.32,22.3,22.31,37200.0,22.3,22.32,22.3,22.31,37200.0
2010-01-11 09:30:00,22.33,22.35,22.24,22.25,14800.0,22.33,22.35,22.24,22.25,14800.0
2010-01-11 09:35:00,22.25,22.25,22.19,22.22,7500.0,22.25,22.25,22.19,22.22,7500.0
2010-01-11 09:40:00,22.21,22.21,22.18,22.19,6100.0,22.21,22.21,22.18,22.19,6100.0
2010-01-11 09:45:00,22.19,22.23,22.19,22.23,6400.0,22.19,22.23,22.19,22.23,6400.0
2010-01-11 09:50:00,22.22,22.23,22.15,22.16,15100.0,22.22,22.23,22.15,22.16,15100.0
2010-01-11 09:55:00,22.17,22.17,22.13,22.13,11000.0,22.17,22.17,22.13,22.13,11000.0
2010-01-11 10:00:00,22.13,22.16,22.12,22.15,12800.0,22.13,22.16,22.12,22.15,12800.0
2010-01-11 10:05:00,22.14,22.15,22.08,22.1,28500.0,22.14,22.15,22.08,22.1,28500.0
2010-01-11 10:10:00,22.1,22.11,22.09,22.1,15900.0,22.1,22.11,22.09,22.1,15900.0
2010-01-11 10:15:00,22.09,22.12,22.08,22.12,24100.0,22.09,22.12,22.08,22.12,24100.0
2010-01-11 10:20:00,22.12,22.13,22.1,22.1,2300.0,22.12,22.13,22.1,22.1,2300.0
2010-01-11 10:25:00,22.11,22.15,22.11,22.15,14100.0,22.11,22.15,22.11,22.15,14100.0
2010-01-11 10:30:00,22.14,22.15,22.11,22.11,3400.0,22.14,22.15,22.11,22.11,3400.0
2010-01-11 10:35:00,22.11,22.11,22.1,22.1,11800.0,22.11,22.11,22.1,22.1,11800.0
2010-01-11 10:40:00,22.1,22.11,22.1,22.1,12600.0,22.1,22.11,22.1,22.1,12600.0
2010-01-11 10:45:00,22.11,22.12,22.1,22.11,22000.0,22.11,22.12,22.1,22.11,22000.0
2010-01-11 10:50:00,22.12,22.12,22.11,22.11,2300.0,22.12,22.12,22.11,22.11,2300.0
2010-01-11 10:55:00,22.11,22.11,22.1,22.1,19400.0,22.11,22.11,22.1,22.1,19400.0
2010-01-11 11:00:00,22.1,22.11,22.1,22.11,1800.0,22.1,22.11,22.1,22.11,1800.0
2010-01-11 11:05:00,22.1,22.1,22.06,22.07,27100.0,22.1,22.1,22.06,22.07,27100.0
2010-01-11 11:10:00,22.05,22.06,22.03,22.04,19600.0,22.05,22.06,22.03,22.04,19600.0
2010-01-11 11:15:00,22.04,22.06,22.04,22.05,12600.0,22.04,22.06,22.04,22.05,12600.0
2010-01-11 11:20:00,22.05,22.06,22.04,22.04,10500.0,22.05,22.06,22.04,22.04,10500.0
2010-01-11 11:25:00,22.04,22.06,22.04,22.05,14300.0,22.04,22.06,22.04,22.05,14300.0
2010-01-11 11:30:00,22.05,22.05,22.04,22.05,11200.0,22.05,22.05,22.04,22.05,11200.0
2010-01-11 11:35:00,22.06,22.07,22.05,22.06,5200.0,22.06,22.07,22.05,22.06,5200.0
2010-01-11 11:40:00,22.06,22.07,22.03,22.04,11700.0,22.06,22.07,22.03,22.04,11700.0
2010-01-11 11:45:00,22.04,22.04,22.03,22.04,5200.0,22.04,22.04,22.03,22.04,5200.0
2010-01-11 11:50:00,22.04,22.06,22.04,22.06,2800.0,22.04,22.06,22.04,22.06,2800.0
2010-01-11 11:55:00,22.05,22.07,22.05,22.05,8700.0,22.05,22.07,22.05,22.05,8700.0
2010-01-11 12:00:00,22.06,22.06,22.05,22.06,1500.0,22.06,22.06,22.05,22.06,1500.0
2010-01-11 12:05:00,22.06,22.06,22.05,22.05,500.0,22.06,22.06,22.05,22.05,500.0
2010-01-11 12:10:00,22.05,22.06,22.05,22.06,600.0,22.05,22.06,22.05,22.06,600.0
2010-01-11 12:15:00,22.06,22.06,22.05,22.05,2400.0,22.06,22.06,22.05,22.05,2400.0
2010-01-11 12:20:00,22.06,22.06,22.05,22.06,1600.0,22.06,22.06,22.05,22.06,1600.0
2010-01-11 12:25:00,22.06,22.07,22.05,22.07,10000.0,22.06,22.07,22.05,22.07,10000.0
2010-01-11 12:30:00,22.07,22.07,22.07,22.07,600.0,22.07,22.07,22.07,22.07,600.0
2010-01-11 12:35:00,22.06,22.07,22.06,22.07,900.0,22.06,22.07,22.06,22.07,900.0
2010-01-11 12:40:00,22.07,22.07,22.06,22.07,2300.0,22.07,22.07,22.06,22.07,2300.0
2010-01-11 12:45:00,22.07,22.07,22.03,22.04,24100.0,22.07,22.07,22.03,22.04,24100.0
2010-01-11 12:50:00,22.04,22.04,22.03,22.03,1300.0,22.04,22.04,22.03,22.03,1300.0
2010-01-11 12:55:00,22.04,22.04,22.03,22.03,1100.0,22.04,22.04,22.03,22.03,1100.0
2010-01-11 13:00:00,22.03,22.04,22.03,22.04,5600.0,22.03,22.04,22.03,22.04,5600.0
2010-01-11 13:05:00,22.04,22.05,22.04,22.05,8100.0,22.04,22.05,22.04,22.05,8100.0
2010-01-11 13:10:00,22.04,22.05,22.04,22.04,500.0,22.04,22.05,22.04,22.04,500.0
2010-01-11 13:15:00,22.04,22.05,22.02,22.03,13000.0,22.04,22.05,22.02,22.03,13000.0
2010-01-11 13:20:00,22.04,22.04,22.03,22.03,1200.0,22.04,22.04,22.03,22.03,1200.0
2010-01-11 13:25:00,22.03,22.04,22.03,22.04,7400.0,22.03,22.04,22.03,22.04,7400.0
2010-01-11 13:30:00,22.04,22.05,22.04,22.04,9300.0,22.04,22.05,22.04,22.04,9300.0
2010-01-11 13:35:00,22.05,22.05,22.04,22.05,2200.0,22.05,22.05,22.04,22.05,2200.0
2010-01-11 13:40:00,22.04,22.05,22.04,22.05,6100.0,22.04,22.05,22.04,22.05,6100.0
2010-01-11 13:45:00,22.05,22.05,22.04,22.05,7500.0,22.05,22.05,22.04,22.05,7500.0
2010-01-11 13:50:00,22.04,22.05,22.04,22.05,2700.0,22.04,22.05,22.04,22.05,2700.0
2010-01-11 13:55:00,22.05,22.06,22.04,22.06,10200.0,22.05,22.06,22.04,22.06,10200.0
2010-01-11 14:00:00,22.06,22.08,22.05,22.08,31600.0,22.06,22.08,22.05,22.08,31600.0
2010-01-11 14:05:00,22.07,22.08,22.07,22.08,12200.0,22.07,22.08,22.07,22.08,12200.0
2010-01-11 14:10:00,22.08,22.08,22.07,22.08,4700.0,22.08,22.08,22.07,22.08,4700.0
2010-01-11 14:15:00,22.08,22.08,22.07,22.08,3000.0,22.08,22.08,22.07,22.08,3000.0
2010-01-11 14:20:00,22.08,22.08,22.07,22.08,4200.0,22.08,22.08,22.07,22.08,4200.0
2010-01-11 14:25:00,22.08,22.08,22.07,22.08,3200.0,22.08,22.08,22.07,22.08,3200.0
2010-01-11 14:30:00,22.08,22.08,22.06,22.07,24700.0,22.08,22.08,22.06,22.07,24700.0
2010-01-11 14:35:00,22.06,22.07,22.06,22.07,3500.0,22.06,22.07,22.06,22.07,3500.0
2010-01-11 14:40:00,22.06,22.07,22.06,22.06,5200.0,22.06,22.07,22.06,22.06,5200.0
2010-01-11 14:45:00,22.06,22.07,22.06,22.07,5700.0,22.06,22.07,22.06,22.07,5700.0
2010-01-11 14:50:00,22.07,22.07,22.06,22.07,14800.0,22.07,22.07,22.06,22.07,14800.0
2010-01-11 14:55:00,22.06,22.07,22.04,22.04,56900.0,22.06,22.07,22.04,22.04,56900.0
2010-01-11 15:00:00,22.04,22.06,22.04,22.06,51000.0,22.04,22.06,22.04,22.06,51000.0
2010-01-11 15:05:00,22.05,22.06,22.05,22.05,1400.0,22.05,22.06,22.05,22.05,1400.0
2010-01-11 15:10:00,22.06,22.06,22.05,22.05,8300.0,22.06,22.06,22.05,22.05,8300.0
2010-01-11 15:15:00,22.06,22.08,22.05,22.08,22200.0,22.06,22.08,22.05,22.08,22200.0
2010-01-11 15:20:00,22.08,22.08,22.07,22.08,4700.0,22.08,22.08,22.07,22.08,4700.0
2010-01-11 15:25:00,22.08,22.08,22.07,22.07,5800.0,22.08,22.08,22.07,22.07,5800.0
2010-01-11 15:30:00,22.08,22.08,22.07,22.08,9500.0,22.08,22.08,22.07,22.08,9500.0
2010-01-11 15:35:00,22.08,22.1,22.07,22.1,15900.0,22.08,22.1,22.07,22.1,15900.0
2010-01-11 15:40:00,22.1,22.1,22.09,22.1,18900.0,22.1,22.1,22.09,22.1,18900.0
2010-01-11 15:45:00,22.1,22.11,22.09,22.1,28300.0,22.1,22.11,22.09,22.1,28300.0
2010-01-11 15:50:00,22.09,22.1,22.09,22.1,14600.0,22.09,22.1,22.09,22.1,14600.0
2010-01-11 15:55:00,22.1,22.12,22.09,22.11,78200.0,22.1,22.12,22.09,22.11,78200.0
2010-01-12 09:30:00,21.97,22.08,21.95,22.01,17100.0,21.97,22.08,21.95,22.01,17100.0
2010-01-12 09:35:00,22.01,22.04,21.95,21.97,7300.0,22.01,22.04,21.95,21.97,7300.0
2010-01-12 09:40:00,21.97,21.98,21.92,21.93,98800.0,21.97,21.98,21.92,21.93,98800.0
2010-01-12 09:45:00,21.93,21.95,21.92,21.93,30600.0,21.93,21.95,21.92,21.93,30600.0
2010-01-12 09:50:00,21.93,21.99,21.93,21.94,20600.0,21.93,21.99,21.93,21.94,20600.0
2010-01-12 09:55:00,21.94,21.95,21.91,21.91,16400.0,21.94,21.95,21.91,21.91,16400.0
2010-01-12 10:00:00,21.92,21.96,21.91,21.93,22500.0,21.92,21.96,21.91,21.93,22500.0
2010-01-12 10:05:00,21.93,21.93,21.91,21.92,13400.0,21.93,21.93,21.91,21.92,13400.0
2010-01-12 10:10:00,21.92,21.94,21.91,21.92,10900.0,21.92,21.94,21.91,21.92,10900.0
2010-01-12 10:15:00,21.92,21.94,21.91,21.94,19300.0,21.92,21.94,21.91,21.94,19300.0
2010-01-12 10:20:00,21.94,21.95,21.92,21.95,15000.0,21.94,21.95,21.92,21.95,15000.0
2010-01-12 10:25:00,21.94,21.95,21.94,21.94,3200.0,21.94,21.95,21.94,21.94,3200.0
2010-01-12 10:30:00,21.94,21.95,21.94,21.95,9400.0,21.94,21.95,21.94,21.95,9400.0
2010-01-12 10:35:00,21.95,21.95,21.94,21.95,18900.0,21.95,21.95,21.94,21.95,18900.0
2010-01-12 10:40:00,21.94,21.94,21.92,21.94,25300.0,21.94,21.94,21.92,21.94,25300.0
2010-01-12 10:45:00,21.94,21.94,21.93,21.94,4400.0,21.94,21.94,21.93,21.94,4400.0
2010-01-12 10:50:00,21.94,21.95,21.93,21.94,14700.0,21.94,21.95,21.93,21.94,14700.0
2010-01-12 10:55:00,21.93,21.94,21.93,21.93,9800.0,21.93,21.94,21.93,21.93,9800.0
2010-01-12 11:00:00,21.93,21.94,21.93,21.94,12100.0,21.93,21.94,21.93,21.94,12100.0
2010-01-12 11:05:00,21.94,21.94,21.93,21.93,4200.0,21.94,21.94,21.93,21.93,4200.0
2010-01-12 11:10:00,21.94,21.94,21.93,21.94,6800.0,21.94,21.94,21.93,21.94,6800.0
2010-01-12 11:15:00,21.93,21.94,21.93,21.93,5500.0,21.93,21.94,21.93,21.93,5500.0
2010-01-12 11:20:00,21.93,21.94,21.93,21.93,18000.0,21.93,21.94,21.93,21.93,18000.0
2010-01-12 11:25:00,21.94,21.94,21.93,21.93,17200.0,21.94,21.94,21.93,21.93,17200.0
2010-01-12 11:30:00,21.94,21.94,21.93,21.93,17900.0,21.94,21.94,21.93,21.93,17900.0
2010-01-12 11:35:00,21.93,21.94,21.92,21.92,38400.0,21.93,21.94,21.92,21.92,38400.0
2010-01-12 11:40:00,21.93,21.93,21.92,21.93,3800.0,21.93,21.93,21.92,21.93,3800.0
2010-01-12 11:45:00,21.92,21.93,21.92,21.93,17500.0,21.92,21.93,21.92,21.93,17500.0
2010-01-12 11:50:00,21.93,21.93,21.92,21.92,25900.0,21.93,21.93,21.92,21.92,25900.0
2010-01-12 11:55:00,21.93,21.94,21.92,21.94,26600.0,21.93,21.94,21.92,21.94,26600.0
2010-01-12 12:00:00,21.94,21.94,21.92,21.93,31700.0,21.94,21.94,21.92,21.93,31700.0
2010-01-12 12:05:00,21.92,21.93,21.92,21.92,13000.0,21.92,21.93,21.92,21.92,13000.0
2010-01-12 12:10:00,21.92,21.93,21.92,21.93,4000.0,21.92,21.93,21.92,21.93,4000.0
2010-01-12 12:15:00,21.93,21.93,21.92,21.92,13500.0,21.93,21.93,21.92,21.92,13500.0
2010-01-12 12:20:00,21.92,21.93,21.88,21.88,75800.0,21.92,21.93,21.88,21.88,75800.0
2010-01-12 12:25:00,21.87,21.87,21.84,21.84,20000.0,21.87,21.87,21.84,21.84,20000.0
2010-01-12 12:30:00,21.84,21.85,21.84,21.84,3700.0,21.84,21.85,21.84,21.84,3700.0
2010-01-12 12:35:00,21.85,21.86,21.84,21.85,21300.0,21.85,21.86,21.84,21.85,21300.0
2010-01-12 12:40:00,21.86,21.87,21.85,21.87,27300.0,21.86,21.87,21.85,21.87,27300.0
2010-01-12 12:45:00,21.86,21.87,21.84,21.84,7000.0,21.86,21.87,21.84,21.84,7000.0
2010-01-12 12:50:00,21.84,21.84,21.78,21.81,42100.0,21.84,21.84,21.78,21.81,42100.0
2010-01-12 12:55:00,21.81,21.83,21.81,21.83,7300.0,21.81,21.83,21.81,21.83,7300.0
2010-01-12 13:00:00,21.83,21.84,21.82,21.84,7600.0,21.83,21.84,21.82,21.84,7600.0
2010-01-12 13:05:00,21.84,21.84,21.83,21.84,6200.0,21.84,21.84,21.83,21.84,6200.0
2010-01-12 13:10:00,21.83,21.84,21.81,21.84,18500.0,21.83,21.84,21.81,21.84,18500.0
2010-01-12 13:15:00,21.83,21.84,21.83,21.84,10100.0,21.83,21.84,21.83,21.84,10100.0
2010-01-12 13:20:00,21.83,21.86,21.82,21.86,38000.0,21.83,21.86,21.82,21.86,38000.0
2010-01-12 13:25:00,21.86,21.88,21.85,21.87,9500.0,21.86,21.88,21.85,21.87,9500.0
2010-01-12 13:30:00,21.87,21.88,21.85,21.85,7800.0,21.87,21.88,21.85,21.85,7800.0
2010-01-12 13:35:00,21.85,21.85,21.84,21.85,5800.0,21.85,21.85,21.84,21.85,5800.0
2010-01-12 13:40:00,21.85,21.85,21.84,21.84,10500.0,21.85,21.85,21.84,21.84,10500.0
2010-01-12 13:45:00,21.84,21.86,21.84,21.85,25300.0,21.84,21.86,21.84,21.85,25300.0
2010-01-12 13:50:00,21.85,21.86,21.85,21.85,3100.0,21.85,21.86,21.85,21.85,3100.0
2010-01-12 13:55:00,21.85,21.86,21.85,21.86,9600.0,21.85,21.86,21.85,21.86,9600.0
2010-01-12 14:00:00,21.85,21.86,21.84,21.85,25500.0,21.85,21.86,21.84,21.85,25500.0
2010-01-12 14:05:00,21.85,21.86,21.85,21.85,12400.0,21.85,21.86,21.85,21.85,12400.0
2010-01-12 14:10:00,21.85,21.85,21.84,21.85,14900.0,21.85,21.85,21.84,21.85,14900.0
2010-01-12 14:15:00,21.84,21.85,21.84,21.85,20700.0,21.84,21.85,21.84,21.85,20700.0
2010-01-12 14:20:00,21.85,21.85,21.84,21.85,17600.0,21.85,21.85,21.84,21.85,17600.0
2010-01-12 14:25:00,21.85,21.85,21.84,21.85,14500.0,21.85,21.85,21.84,21.85,14500.0
2010-01-12 14:30:00,21.85,21.85,21.84,21.85,14400.0,21.85,21.85,21.84,21.85,14400.0
2010-01-12 14:35:00,21.85,21.85,21.84,21.85,14400.0,21.85,21.85,21.84,21.85,14400.0
2010-01-12 14:40:00,21.84,21.85,21.84,21.84,46300.0,21.84,21.85,21.84,21.84,46300.0
2010-01-12 14:45:00,21.85,21.85,21.84,21.85,31900.0,21.85,21.85,21.84,21.85,31900.0
2010-01-12 14:50:00,21.85,21.89,21.84,21.86,33400.0,21.85,21.89,21.84,21.86,33400.0
2010-01-12 14:55:00,21.86,21.87,21.85,21.86,10100.0,21.86,21.87,21.85,21.86,10100.0
2010-01-12 15:00:00,21.85,21.87,21.84,21.85,43900.0,21.85,21.87,21.84,21.85,43900.0
2010-01-12 15:05:00,21.84,21.86,21.84,21.86,18300.0,21.84,21.86,21.84,21.86,18300.0
2010-01-12 15:10:00,21.85,21.86,21.84,21.85,15300.0,21.85,21.86,21.84,21.85,15300.0
2010-01-12 15:15:00,21.84,21.85,21.84,21.85,14000.0,21.84,21.85,21.84,21.85,14000.0
2010-01-12 15:20:00,21.84,21.86,21.84,21.85,44500.0,21.84,21.86,21.84,21.85,44500.0
2010-01-12 15:25:00,21.85,21.86,21.84,21.85,24700.0,21.85,21.86,21.84,21.85,24700.0
2010-01-12 15:30:00,21.84,21.86,21.84,21.85,37200.0,21.84,21.86,21.84,21.85,37200.0
2010-01-12 15:35:00,21.84,21.85,21.84,21.84,45300.0,21.84,21.85,21.84,21.84,45300.0
2010-01-12 15:40:00,21.84,21.85,21.8,21.81,83600.0,21.84,21.85,21.8,21.81,83600.0
2010-01-12 15:45:00,21.82,21.82,21.8,21.8,28600.0,21.82,21.82,21.8,21.8,28600.0
2010-01-12 15:50:00,21.8,21.81,21.78,21.8,110300.0,21.8,21.81,21.78,21.8,110300.0
2010-01-12 15:55:00,21.81,21.81,21.8,21.8,145800.0,21.81,21.81,21.8,21.8,145800.0
2010-01-13 09:30:00,21.84,21.97,21.78,21.96,11900.0,21.84,21.97,21.78,21.96,11900.0
2010-01-13 09:35:00,21.96,21.96,21.85,21.88,25800.0,21.96,21.96,21.85,21.88,25800.0
2010-01-13 09:40:00,21.88,21.9,21.85,21.89,11700.0,21.88,21.9,21.85,21.89,11700.0
2010-01-13 09:45:00,21.88,21.91,21.86,21.88,10400.0,21.88,21.91,21.86,21.88,10400.0
2010-01-13 09:50:00,21.87,21.91,21.87,21.91,9300.0,21.87,21.91,21.87,21.91,9300.0
2010-01-13 09:55:00,21.92,21.92,21.89,21.91,5100.0,21.92,21.92,21.89,21.91,5100.0
2010-01-13 10:00:00,21.91,21.91,21.85,21.86,8600.0,21.91,21.91,21.85,21.86,8600.0
2010-01-13 10:05:00,21.86,21.87,21.76,21.79,64300.0,21.86,21.87,21.76,21.79,64300.0
2010-01-13 10:10:00,21.78,21.79,21.74,21.76,28000.0,21.78,21.79,21.74,21.76,28000.0
2010-01-13 10:15:00,21.77,21.8,21.76,21.77,15200.0,21.77,21.8,21.76,21.77,15200.0
2010-01-13 10:20:00,21.76,21.79,21.76,21.78,8000.0,21.76,21.79,21.76,21.78,8000.0
2010-01-13 10:25:00,21.78,21.8,21.77,21.8,10600.0,21.78,21.8,21.77,21.8,10600.0
2010-01-13 10:30:00,21.8,21.8,21.76,21.77,11600.0,21.8,21.8,21.76,21.77,11600.0
2010-01-13 10:35:00,21.76,21.8,21.76,21.8,5700.0,21.76,21.8,21.76,21.8,5700.0
2010-01-13 10:40:00,21.8,21.82,21.8,21.82,3600.0,21.8,21.82,21.8,21.82,3600.0
2010-01-13 10:45:00,21.82,21.86,21.81,21.85,11400.0,21.82,21.86,21.81,21.85,11400.0
2010-01-13 10:50:00,21.85,21.86,21.85,21.86,2100.0,21.85,21.86,21.85,21.86,2100.0
2010-01-13 10:55:00,21.86,21.89,21.86,21.88,11600.0,21.86,21.89,21.86,21.88,11600.0
2010-01-13 11:00:00,21.88,21.89,21.88,21.89,2000.0,21.88,21.89,21.88,21.89,2000.0
2010-01-13 11:05:00,21.88,21.89,21.88,21.88,10500.0,21.88,21.89,21.88,21.88,10500.0
2010-01-13 11:10:00,21.88,21.89,21.88,21.89,7000.0,21.88,21.89,21.88,21.89,7000.0
2010-01-13 11:15:00,21.88,21.91,21.88,21.89,34200.0,21.88,21.91,21.88,21.89,34200.0
2010-01-13 11:20:00,21.89,21.92,21.89,21.91,7700.0,21.89,21.92,21.89,21.91,7700.0
2010-01-13 11:25:00,21.91,21.92,21.89,21.89,7800.0,21.91,21.92,21.89,21.89,7800.0
2010-01-13 11:30:00,21.9,21.9,21.89,21.9,4000.0,21.9,21.9,21.89,21.9,4000.0
2010-01-13 11:35:00,21.89,21.9,21.89,21.89,5800.0,21.89,21.9,21.89,21.89,5800.0
2010-01-13 11:40:00,21.9,21.9,21.89,21.9,6100.0,21.9,21.9,21.89,21.9,6100.0
2010-01-13 11:45:00,21.9,21.9,21.89,21.9,2800.0,21.9,21.9,21.89,21.9,2800.0
2010-01-13 11:50:00,21.9,21.9,21.89,21.9,19800.0,21.9,21.9,21.89,21.9,19800.0
2010-01-13 11:55:00,21.9,21.92,21.88,21.88,19100.0,21.9,21.92,21.88,21.88,19100.0
2010-01-13 12:00:00,21.88,21.91,21.87,21.91,16000.0,21.88,21.91,21.87,21.91,16000.0
2010-01-13 12:05:00,21.91,21.92,21.91,21.92,3200.0,21.91,21.92,21.91,21.92,3200.0
2010-01-13 12:10:00,21.91,21.92,21.91,21.92,26700.0,21.91,21.92,21.91,21.92,26700.0
2010-01-13 12:15:00,21.91,21.92,21.91,21.92,2500.0,21.91,21.92,21.91,21.92,2500.0
2010-01-13 12:20:00,21.92,21.92,21.91,21.91,4200.0,21.92,21.92,21.91,21.91,4200.0
2010-01-13 12:25:00,21.91,21.96,21.91,21.96,10600.0,21.91,21.96,21.91,21.96,10600.0
2010-01-13 12:30:00,21.96,21.96,21.93,21.94,7100.0,21.96,21.96,21.93,21.94,7100.0
2010-01-13 12:35:00,21.93,21.96,21.93,21.96,7900.0,21.93,21.96,21.93,21.96,7900.0
2010-01-13 12:40:00,21.96,21.97,21.96,21.97,3500.0,21.96,21.97,21.96,21.97,3500.0
2010-01-13 12:45:00,21.96,21.97,21.95,21.96,10400.0,21.96,21.97,21.95,21.96,10400.0
2010-01-13 12:50:00,21.97,21.97,21.93,21.93,8300.0,21.97,21.97,21.93,21.93,8300.0
2010-01-13 12:55:00,21.93,21.94,21.92,21.93,25200.0,21.93,21.94,21.92,21.93,25200.0
2010-01-13 13:00:00,21.93,21.94,21.9,21.9,7100.0,21.93,21.94,21.9,21.9,7100.0
2010-01-13 13:05:00,21.9,21.93,21.9,21.93,12200.0,21.9,21.93,21.9,21.93,12200.0
2010-01-13 13:10:00,21.93,21.95,21.92,21.94,7600.0,21.93,21.95,21.92,21.94,7600.0
2010-01-13 13:15:00,21.95,21.95,21.93,21.93,2600.0,21.95,21.95,21.93,21.93,2600.0
2010-01-13 13:20:00,21.93,21.93,21.91,21.91,3500.0,21.93,21.93,21.91,21.91,3500.0
2010-01-13 13:25:00,21.91,21.91,21.91,21.91,2400.0,21.91,21.91,21.91,21.91,2400.0
2010-01-13 13:30:00,21.92,21.92,21.91,21.91,9200.0,21.92,21.92,21.91,21.91,9200.0
2010-01-13 13:35:00,21.92,21.92,21.91,21.92,3300.0,21.92,21.92,21.91,21.92,3300.0
2010-01-13 13:40:00,21.91,21.92,21.9,21.9,13000.0,21.91,21.92,21.9,21.9,13000.0
2010-01-13 13:45:00,21.91,21.91,21.9,21.91,6600.0,21.91,21.91,21.9,21.91,6600.0
2010-01-13 13:50:00,21.9,21.94,21.89,21.93,27100.0,21.9,21.94,21.89,21.93,27100.0
2010-01-13 13:55:00,21.93,21.94,21.93,21.93,3200.0,21.93,21.94,21.93,21.93,3200.0
2010-01-13 14:00:00,21.94,21.95,21.92,21.92,10100.0,21.94,21.95,21.92,21.92,10100.0
2010-01-13 14:05:00,21.92,21.92,21.91,21.91,3100.0,21.92,21.92,21.91,21.91,3100.0
2010-01-13 14:10:00,21.91,21.92,21.91,21.91,4100.0,21.91,21.92,21.91,21.91,4100.0
2010-01-13 14:15:00,21.91,21.92,21.91,21.92,8000.0,21.91,21.92,21.91,21.92,8000.0
2010-01-13 14:20:00,21.92,21.92,21.91,21.91,4500.0,21.92,21.92,21.91,21.91,4500.0
2010-01-13 14:25:00,21.92,21.93,21.91,21.92,6400.0,21.92,21.93,21.91,21.92,6400.0
2010-01-13 14:30:00,21.93,21.95,21.92,21.95,5400.0,21.93,21.95,21.92,21.95,5400.0
2010-01-13 14:35:00,21.95,21.96,21.94,21.94,7400.0,21.95,21.96,21.94,21.94,7400.0
2010-01-13 14:40:00,21.95,21.97,21.94,21.97,6700.0,21.95,21.97,21.94,21.97,6700.0
2010-01-13 14:45:00,21.97,21.97,21.96,21.97,4000.0,21.97,21.97,21.96,21.97,4000.0
2010-01-13 14:50:00,21.97,21.99,21.97,21.99,5200.0,21.97,21.99,21.97,21.99,5200.0
2010-01-13 14:55:00,21.99,22.01,21.98,22.01,18200.0,21.99,22.01,21.98,22.01,18200.0
2010-01-13 15:00:00,22.01,22.03,21.99,21.99,14700.0,22.01,22.03,21.99,21.99,14700.0
2010-01-13 15:05:00,21.99,22.0,21.99,21.99,5100.0,21.99,22.0,21.99,21.99,5100.0
2010-01-13 15:10:00,22.0,22.0,21.99,22.0,4500.0,22.0,22.0,21.99,22.0,4500.0
2010-01-13 15:15:00,22.0,22.0,21.99,22.0,18200.0,22.0,22.0,21.99,22.0,18200.0
2010-01-13 15:20:00,22.0,22.02,21.99,22.02,8400.0,22.0,22.02,21.99,22.02,8400.0
2010-01-13 15:25:00,22.01,22.03,22.0,22.01,10800.0,22.01,22.03,22.0,22.01,10800.0
2010-01-13 15:30:00,22.01,22.05,22.0,22.05,17700.0,22.01,22.05,22.0,22.05,17700.0
2010-01-13 15:35:00,22.05,22.05,22.03,22.03,13500.0,22.05,22.05,22.03,22.03,13500.0
2010-01-13 15:40:00,22.04,22.04,22.03,22.03,23800.0,22.04,22.04,22.03,22.03,23800.0
2010-01-13 15:45:00,22.03,22.04,22.03,22.03,8100.0,22.03,22.04,22.03,22.03,8100.0
2010-01-13 15:50:00,22.03,22.04,22.03,22.03,66300.0,22.03,22.04,22.03,22.03,66300.0
2010-01-13 15:55:00,22.03,22.04,22.0,22.0,53400.0,22.03,22.04,22.0,22.0,53400.0
2010-01-14 09:30:00,22.17,22.17,21.95,22.08,12300.0,22.17,22.17,21.95,22.08,12300.0
2010-01-14 09:35:00,22.07,22.17,22.07,22.09,8000.0,22.07,22.17,22.07,22.09,8000.0
2010-01-14 09:40:00,22.09,22.13,22.08,22.11,5300.0,22.09,22.13,22.08,22.11,5300.0
2010-01-14 09:45:00,22.12,22.14,22.12,22.14,6000.0,22.12,22.14,22.12,22.14,6000.0
2010-01-14 09:50:00,22.16,22.16,22.1,22.1,2600.0,22.16,22.16,22.1,22.1,2600.0
2010-01-14 09:55:00,22.09,22.09,22.08,22.08,4000.0,22.09,22.09,22.08,22.08,4000.0
2010-01-14 10:00:00,22.08,22.11,22.05,22.08,6600.0,22.08,22.11,22.05,22.08,6600.0
2010-01-14 10:05:00,22.08,22.14,22.08,22.14,4100.0,22.08,22.14,22.08,22.14,4100.0
2010-01-14 10:10:00,22.12,22.13,22.09,22.13,7100.0,22.12,22.13,22.09,22.13,7100.0
2010-01-14 10:15:00,22.12,22.12,22.07,22.07,7000.0,22.12,22.12,22.07,22.07,7000.0
2010-01-14 10:20:00,22.08,22.08,22.04,22.04,25700.0,22.08,22.08,22.04,22.04,25700.0
2010-01-14 10:25:00,22.04,22.09,22.03,22.06,16900.0,22.04,22.09,22.03,22.06,16900.0
2010-01-14 10:30:00,22.05,22.08,22.05,22.07,8200.0,22.05,22.08,22.05,22.07,8200.0
2010-01-14 10:35:00,22.07,22.07,22.06,22.07,4500.0,22.07,22.07,22.06,22.07,4500.0
2010-01-14 10:40:00,22.07,22.07,22.01,22.01,35900.0,22.07,22.07,22.01,22.01,35900.0
2010-01-14 10:45:00,22.0,22.04,21.98,22.03,31500.0,22.0,22.04,21.98,22.03,31500.0
2010-01-14 10:50:00,22.04,22.08,22.04,22.08,11800.0,22.04,22.08,22.04,22.08,11800.0
2010-01-14 10:55:00,22.09,22.09,22.04,22.05,39500.0,22.09,22.09,22.04,22.05,39500.0
2010-01-14 11:00:00,22.06,22.06,22.03,22.04,10200.0,22.06,22.06,22.03,22.04,10200.0
2010-01-14 11:05:00,22.05,22.08,22.04,22.08,10700.0,22.05,22.08,22.04,22.08,10700.0
2010-01-14 11:10:00,22.08,22.1,22.08,22.09,15800.0,22.08,22.1,22.08,22.09,15800.0
2010-01-14 11:15:00,22.1,22.1,22.08,22.08,3600.0,22.1,22.1,22.08,22.08,3600.0
2010-01-14 11:20:00,22.09,22.09,22.06,22.06,6900.0,22.09,22.09,22.06,22.06,6900.0
2010-01-14 11:25:00,22.07,22.07,22.06,22.07,4000.0,22.07,22.07,22.06,22.07,4000.0
2010-01-14 11:30:00,22.06,22.09,22.06,22.09,12600.0,22.06,22.09,22.06,22.09,12600.0
2010-01-14 11:35:00,22.09,22.12,22.09,22.12,6300.0,22.09,22.12,22.09,22.12,6300.0
2010-01-14 11:40:00,22.12,22.12,22.12,22.12,100.0,22.12,22.12,22.12,22.12,100.0
2010-01-14 11:45:00,22.11,22.11,22.1,22.1,3200.0,22.11,22.11,22.1,22.1,3200.0
2010-01-14 11:50:00,22.11,22.11,22.09,22.09,8800.0,22.11,22.11,22.09,22.09,8800.0
2010-01-14 11:55:00,22.09,22.09,22.07,22.07,4900.0,22.09,22.09,22.07,22.07,4900.0
2010-01-14 12:00:00,22.07,22.07,22.06,22.07,6900.0,22.07,22.07,22.06,22.07,6900.0
2010-01-14 12:05:00,22.06,22.07,22.05,22.07,14600.0,22.06,22.07,22.05,22.07,14600.0
2010-01-14 12:10:00,22.07,22.07,22.06,22.07,1400.0,22.07,22.07,22.06,22.07,1400.0
2010-01-14 12:15:00,22.07,22.07,22.06,22.07,3200.0,22.07,22.07,22.06,22.07,3200.0
2010-01-14 12:20:00,22.07,22.07,22.06,22.06,6200.0,22.07,22.07,22.06,22.06,6200.0
2010-01-14 12:25:00,22.07,22.07,22.06,22.06,1500.0,22.07,22.07,22.06,22.06,1500.0
2010-01-14 12:30:00,22.07,22.07,22.06,22.07,3100.0,22.07,22.07,22.06,22.07,3100.0
2010-01-14 12:35:00,22.07,22.07,22.07,22.07,2500.0,22.07,22.07,22.07,22.07,2500.0
2010-01-14 12:40:00,22.07,22.07,22.06,22.07,4400.0,22.07,22.07,22.06,22.07,4400.0
2010-01-14 12:45:00,22.07,22.08,22.05,22.06,21600.0,22.07,22.08,22.05,22.06,21600.0
2010-01-14 12:50:00,22.05,22.06,22.05,22.06,1800.0,22.05,22.06,22.05,22.06,1800.0
2010-01-14 12:55:00,22.05,22.06,22.05,22.05,3300.0,22.05,22.06,22.05,22.05,3300.0
2010-01-14 13:00:00,22.06,22.08,22.06,22.08,6200.0,22.06,22.08,22.06,22.08,6200.0
2010-01-14 13:05:00,22.08,22.09,22.07,22.08,19300.0,22.08,22.09,22.07,22.08,19300.0
2010-01-14 13:10:00,22.08,22.08,22.07,22.07,26600.0,22.08,22.08,22.07,22.07,26600.0
2010-01-14 13:15:00,22.08,22.08,22.07,22.07,500.0,22.08,22.08,22.07,22.07,500.0
2010-01-14 13:20:00,22.08,22.08,22.07,22.07,400.0,22.08,22.08,22.07,22.07,400.0
2010-01-14 13:25:00,22.07,22.08,22.07,22.07,6600.0,22.07,22.08,22.07,22.07,6600.0
2010-01-14 13:30:00,22.08,22.1,22.07,22.09,7700.0,22.08,22.1,22.07,22.09,7700.0
2010-01-14 13:35:00,22.1,22.11,22.09,22.11,2600.0,22.1,22.11,22.09,22.11,2600.0
2010-01-14 13:40:00,22.1,22.11,22.1,22.11,900.0,22.1,22.11,22.1,22.11,900.0
2010-01-14 13:45:00,22.1,22.12,22.1,22.1,3900.0,22.1,22.12,22.1,22.1,3900.0
2010-01-14 13:50:00,22.11,22.12,22.1,22.11,6500.0,22.11,22.12,22.1,22.11,6500.0
2010-01-14 13:55:00,22.11,22.11,22.1,22.1,5300.0,22.11,22.11,22.1,22.1,5300.0
2010-01-14 14:00:00,22.11,22.11,22.1,22.11,1500.0,22.11,22.11,22.1,22.11,1500.0
2010-01-14 14:05:00,22.11,22.11,22.1,22.1,7600.0,22.11,22.11,22.1,22.1,7600.0
2010-01-14 14:10:00,22.1,22.11,22.09,22.09,14200.0,22.1,22.11,22.09,22.09,14200.0
2010-01-14 14:15:00,22.1,22.1,22.09,22.09,1000.0,22.1,22.1,22.09,22.09,1000.0
2010-01-14 14:20:00,22.1,22.12,22.09,22.12,7500.0,22.1,22.12,22.09,22.12,7500.0
2010-01-14 14:25:00,22.12,22.12,22.11,22.11,1800.0,22.12,22.12,22.11,22.11,1800.0
2010-01-14 14:30:00,22.12,22.12,22.11,22.12,1200.0,22.12,22.12,22.11,22.12,1200.0
2010-01-14 14:35:00,22.11,22.12,22.11,22.12,2400.0,22.11,22.12,22.11,22.12,2400.0
2010-01-14 14:40:00,22.11,22.12,22.09,22.09,44000.0,22.11,22.12,22.09,22.09,44000.0
2010-01-14 14:45:00,22.09,22.1,22.08,22.09,15000.0,22.09,22.1,22.08,22.09,15000.0
2010-01-14 14:50:00,22.09,22.1,22.08,22.1,6700.0,22.09,22.1,22.08,22.1,6700.0
2010-01-14 14:55:00,22.1,22.1,22.09,22.09,3900.0,22.1,22.1,22.09,22.09,3900.0
2010-01-14 15:00:00,22.09,22.1,22.09,22.1,6800.0,22.09,22.1,22.09,22.1,6800.0
2010-01-14 15:05:00,22.1,22.1,22.09,22.1,12800.0,22.1,22.1,22.09,22.1,12800.0
2010-01-14 15:10:00,22.1,22.12,22.09,22.12,43000.0,22.1,22.12,22.09,22.12,43000.0
2010-01-14 15:15:00,22.13,22.13,22.12,22.12,4800.0,22.13,22.13,22.12,22.12,4800.0
2010-01-14 15:20:00,22.13,22.14,22.12,22.12,31900.0,22.13,22.14,22.12,22.12,31900.0
2010-01-14 15:25:00,22.12,22.15,22.12,22.15,36000.0,22.12,22.15,22.12,22.15,36000.0
2010-01-14 15:30:00,22.15,22.16,22.15,22.15,10600.0,22.15,22.16,22.15,22.15,10600.0
2010-01-14 15:35:00,22.16,22.19,22.15,22.18,53400.0,22.16,22.19,22.15,22.18,53400.0
2010-01-14 15:40:00,22.19,22.21,22.18,22.19,59300.0,22.19,22.21,22.18,22.19,59300.0
2010-01-14 15:45:00,22.19,22.21,22.19,22.2,29500.0,22.19,22.21,22.19,22.2,29500.0
2010-01-14 15:50:00,22.19,22.2,22.19,22.19,17100.0,22.19,22.2,22.19,22.19,17100.0
2010-01-14 15:55:00,22.19,22.22,22.19,22.19,83200.0,22.19,22.22,22.19,22.19,83200.0
2010-01-15 09:30:00,22.12,22.2,22.12,22.15,17000.0,22.12,22.2,22.12,22.15,17000.0
2010-01-15 09:35:00,22.14,22.19,22.14,22.16,6600.0,22.14,22.19,22.14,22.16,6600.0
2010-01-15 09:40:00,22.15,22.17,22.12,22.15,14000.0,22.15,22.17,22.12,22.15,14000.0
2010-01-15 09:45:00,22.15,22.15,22.06,22.09,10100.0,22.15,22.15,22.06,22.09,10100.0
2010-01-15 09:50:00,22.09,22.09,22.05,22.08,18800.0,22.09,22.09,22.05,22.08,18800.0
2010-01-15 09:55:00,22.08,22.08,22.06,22.08,21700.0,22.08,22.08,22.06,22.08,21700.0
2010-01-15 10:00:00,22.07,22.1,22.03,22.06,30900.0,22.07,22.1,22.03,22.06,30900.0
2010-01-15 10:05:00,22.07,22.08,22.02,22.06,34700.0,22.07,22.08,22.02,22.06,34700.0
2010-01-15 10:10:00,22.06,22.09,22.04,22.06,17700.0,22.06,22.09,22.04,22.06,17700.0
2010-01-15 10:15:00,22.06,22.09,22.03,22.08,40800.0,22.06,22.09,22.03,22.08,40800.0
2010-01-15 10:20:00,22.09,22.13,22.09,22.11,14600.0,22.09,22.13,22.09,22.11,14600.0
2010-01-15 10:25:00,22.1,22.1,22.05,22.06,13700.0,22.1,22.1,22.05,22.06,13700.0
2010-01-15 10:30:00,22.07,22.09,22.03,22.06,18900.0,22.07,22.09,22.03,22.06,18900.0
2010-01-15 10:35:00,22.06,22.08,22.04,22.06,15800.0,22.06,22.08,22.04,22.06,15800.0
2010-01-15 10:40:00,22.05,22.07,22.02,22.05,22800.0,22.05,22.07,22.02,22.05,22800.0
2010-01-15 10:45:00,22.06,22.07,22.05,22.06,8100.0,22.06,22.07,22.05,22.06,8100.0
2010-01-15 10:50:00,22.07,22.08,22.06,22.06,10500.0,22.07,22.08,22.06,22.06,10500.0
2010-01-15 10:55:00,22.07,22.08,22.05,22.06,6200.0,22.07,22.08,22.05,22.06,6200.0
2010-01-15 11:00:00,22.07,22.07,22.05,22.06,5300.0,22.07,22.07,22.05,22.06,5300.0
2010-01-15 11:05:00,22.06,22.06,22.04,22.06,17100.0,22.06,22.06,22.04,22.06,17100.0
2010-01-15 11:10:00,22.06,22.06,22.05,22.06,11500.0,22.06,22.06,22.05,22.06,11500.0
2010-01-15 11:15:00,22.05,22.06,22.05,22.06,13300.0,22.05,22.06,22.05,22.06,13300.0
2010-01-15 11:20:00,22.06,22.06,22.03,22.03,18700.0,22.06,22.06,22.03,22.03,18700.0
2010-01-15 11:25:00,22.04,22.04,22.02,22.02,3700.0,22.04,22.04,22.02,22.02,3700.0
2010-01-15 11:30:00,22.01,22.03,22.0,22.02,16000.0,22.01,22.03,22.0,22.02,16000.0
2010-01-15 11:35:00,22.02,22.03,22.01,22.02,13600.0,22.02,22.03,22.01,22.02,13600.0
2010-01-15 11:40:00,22.01,22.02,22.01,22.01,1000.0,22.01,22.02,22.01,22.01,1000.0
2010-01-15 11:45:00,22.01,22.02,22.0,22.0,4100.0,22.01,22.02,22.0,22.0,4100.0
2010-01-15 11:50:00,22.0,22.01,21.96,21.97,12400.0,22.0,22.01,21.96,21.97,12400.0
2010-01-15 11:55:00,21.96,21.98,21.95,21.98,16400.0,21.96,21.98,21.95,21.98,16400.0
2010-01-15 12:00:00,21.98,21.98,21.97,21.97,1500.0,21.98,21.98,21.97,21.97,1500.0
2010-01-15 12:05:00,21.97,21.98,21.97,21.98,6000.0,21.97,21.98,21.97,21.98,6000.0
2010-01-15 12:10:00,21.99,22.0,21.99,22.0,1500.0,21.99,22.0,21.99,22.0,1500.0
2010-01-15 12:15:00,21.99,22.0,21.98,21.98,5400.0,21.99,22.0,21.98,21.98,5400.0
2010-01-15 12:20:00,21.99,21.99,21.97,21.98,3600.0,21.99,21.99,21.97,21.98,3600.0
2010-01-15 12:25:00,21.97,21.98,21.96,21.97,17700.0,21.97,21.98,21.96,21.97,17700.0
2010-01-15 12:30:00,21.95,21.95,21.94,21.94,4200.0,21.95,21.95,21.94,21.94,4200.0
2010-01-15 12:35:00,21.94,21.95,21.93,21.94,8400.0,21.94,21.95,21.93,21.94,8400.0
2010-01-15 12:40:00,21.94,21.95,21.92,21.93,5500.0,21.94,21.95,21.92,21.93,5500.0
2010-01-15 12:45:00,21.93,21.94,21.92,21.94,11700.0,21.93,21.94,21.92,21.94,11700.0
2010-01-15 12:50:00,21.94,21.96,21.93,21.95,9600.0,21.94,21.96,21.93,21.95,9600.0
2010-01-15 12:55:00,21.95,21.97,21.95,21.96,2500.0,21.95,21.97,21.95,21.96,2500.0
2010-01-15 13:00:00,21.96,21.97,21.96,21.97,2300.0,21.96,21.97,21.96,21.97,2300.0
2010-01-15 13:05:00,21.97,21.97,21.95,21.95,5100.0,21.97,21.97,21.95,21.95,5100.0
2010-01-15 13:10:00,21.95,21.96,21.95,21.95,2300.0,21.95,21.96,21.95,21.95,2300.0
2010-01-15 13:15:00,21.95,21.96,21.95,21.95,5400.0,21.95,21.96,21.95,21.95,5400.0
2010-01-15 13:20:00,21.96,21.96,21.95,21.95,7900.0,21.96,21.96,21.95,21.95,7900.0
2010-01-15 13:25:00,21.95,21.96,21.95,21.96,3000.0,21.95,21.96,21.95,21.96,3000.0
2010-01-15 13:30:00,21.95,21.96,21.95,21.95,4000.0,21.95,21.96,21.95,21.95,4000.0
2010-01-15 13:35:00,21.95,21.96,21.95,21.95,3300.0,21.95,21.96,21.95,21.95,3300.0
2010-01-15 13:40:00,21.96,21.96,21.95,21.95,1900.0,21.96,21.96,21.95,21.95,1900.0
2010-01-15 13:45:00,21.95,21.96,21.95,21.95,7500.0,21.95,21.96,21.95,21.95,7500.0
2010-01-15 13:50:00,21.95,21.96,21.95,21.95,1900.0,21.95,21.96,21.95,21.95,1900.0
2010-01-15 13:55:00,21.95,21.96,21.95,21.96,7700.0,21.95,21.96,21.95,21.96,7700.0
2010-01-15 14:00:00,21.96,21.96,21.95,21.95,2700.0,21.96,21.96,21.95,21.95,2700.0
2010-01-15 14:05:00,21.96,21.96,21.95,21.96,4900.0,21.96,21.96,21.95,21.96,4900.0
2010-01-15 14:10:00,21.95,21.96,21.95,21.96,7300.0,21.95,21.96,21.95,21.96,7300.0
2010-01-15 14:15:00,21.95,21.96,21.94,21.94,12900.0,21.95,21.96,21.94,21.94,12900.0
2010-01-15 14:20:00,21.94,21.95,21.94,21.95,4600.0,21.94,21.95,21.94,21.95,4600.0
2010-01-15 14:25:00,21.94,21.95,21.93,21.94,15000.0,21.94,21.95,21.93,21.94,15000.0
2010-01-15 14:30:00,21.93,21.94,21.93,21.93,4400.0,21.93,21.94,21.93,21.93,4400.0
2010-01-15 14:35:00,21.93,21.94,21.93,21.93,6800.0,21.93,21.94,21.93,21.93,6800.0
2010-01-15 14:40:00,21.93,21.95,21.93,21.94,16100.0,21.93,21.95,21.93,21.94,16100.0
2010-01-15 14:45:00,21.94,21.95,21.92,21.92,25500.0,21.94,21.95,21.92,21.92,25500.0
2010-01-15 14:50:00,21.92,21.93,21.92,21.92,7000.0,21.92,21.93,21.92,21.92,7000.0
2010-01-15 14:55:00,21.92,21.96,21.92,21.95,20400.0,21.92,21.96,21.92,21.95,20400.0
2010-01-15 15:00:00,21.95,21.98,21.95,21.97,10400.0,21.95,21.98,21.95,21.97,10400.0
2010-01-15 15:05:00,21.98,21.98,21.97,21.97,17200.0,21.98,21.98,21.97,21.97,17200.0
2010-01-15 15:10:00,21.97,21.99,21.97,21.98,9600.0,21.97,21.99,21.97,21.98,9600.0
2010-01-15 15:15:00,21.99,21.99,21.98,21.98,5800.0,21.99,21.99,21.98,21.98,5800.0
2010-01-15 15:20:00,21.99,21.99,21.98,21.99,11700.0,21.99,21.99,21.98,21.99,11700.0
2010-01-15 15:25:00,21.98,21.99,21.98,21.98,9700.0,21.98,21.99,21.98,21.98,9700.0
2010-01-15 15:30:00,21.99,21.99,21.98,21.99,3800.0,21.99,21.99,21.98,21.99,3800.0
2010-01-15 15:35:00,21.99,22.01,21.98,22.0,21100.0,21.99,22.01,21.98,22.0,21100.0
2010-01-15 15:40:00,22.01,22.02,22.0,22.0,70100.0,22.01,22.02,22.0,22.0,70100.0
2010-01-15 15:45:00,22.0,22.01,22.0,22.0,7900.0,22.0,22.01,22.0,22.0,7900.0
2010-01-15 15:50:00,22.01,22.01,21.94,21.96,88600.0,22.01,22.01,21.94,21.96,88600.0
2010-01-15 15:55:00,21.96,21.98,21.96,21.97,127100.0,21.96,21.98,21.96,21.97,127100.0
2010-01-19 09:30:00,22.17,22.17,21.85,21.93,24100.0,22.17,22.17,21.85,21.93,24100.0
2010-01-19 09:35:00,21.92,21.95,21.89,21.9,8600.0,21.92,21.95,21.89,21.9,8600.0
2010-01-19 09:40:00,21.9,21.93,21.87,21.93,14800.0,21.9,21.93,21.87,21.93,14800.0
2010-01-19 09:45:00,21.94,21.96,21.94,21.95,33200.0,21.94,21.96,21.94,21.95,33200.0
2010-01-19 09:50:00,21.95,21.96,21.93,21.94,19100.0,21.95,21.96,21.93,21.94,19100.0
2010-01-19 09:55:00,21.94,21.95,21.93,21.94,25700.0,21.94,21.95,21.93,21.94,25700.0
2010-01-19 10:00:00,21.95,21.95,21.94,21.94,13500.0,21.95,21.95,21.94,21.94,13500.0
2010-01-19 10:05:00,21.94,21.95,21.94,21.94,11100.0,21.94,21.95,21.94,21.94,11100.0
2010-01-19 10:10:00,21.94,21.98,21.94,21.97,18500.0,21.94,21.98,21.94,21.97,18500.0
2010-01-19 10:15:00,21.98,21.98,21.97,21.98,10900.0,21.98,21.98,21.97,21.98,10900.0
2010-01-19 10:20:00,21.98,22.01,21.97,22.0,38600.0,21.98,22.01,21.97,22.0,38600.0
2010-01-19 10:25:00,22.0,22.01,22.0,22.0,14400.0,22.0,22.01,22.0,22.0,14400.0
2010-01-19 10:30:00,22.0,22.04,22.0,22.02,13200.0,22.0,22.04,22.0,22.02,13200.0
2010-01-19 10:35:00,22.02,22.03,21.98,21.99,59400.0,22.02,22.03,21.98,21.99,59400.0
2010-01-19 10:40:00,21.99,22.0,21.99,22.0,7900.0,21.99,22.0,21.99,22.0,7900.0
2010-01-19 10:45:00,22.0,22.02,22.0,22.0,16900.0,22.0,22.02,22.0,22.0,16900.0
2010-01-19 10:50:00,22.01,22.01,21.98,21.98,11100.0,22.01,22.01,21.98,21.98,11100.0
2010-01-19 10:55:00,21.98,22.0,21.98,22.0,11200.0,21.98,22.0,21.98,22.0,11200.0
2010-01-19 11:00:00,21.99,22.0,21.99,21.99,15000.0,21.99,22.0,21.99,21.99,15000.0
2010-01-19 11:05:00,21.99,22.0,21.99,22.0,82300.0,21.99,22.0,21.99,22.0,82300.0
2010-01-19 11:10:00,22.0,22.0,22.0,22.0,6300.0,22.0,22.0,22.0,22.0,6300.0
2010-01-19 11:15:00,22.0,22.01,22.0,22.0,28500.0,22.0,22.01,22.0,22.0,28500.0
2010-01-19 11:20:00,22.01,22.01,21.97,21.97,7900.0,22.01,22.01,21.97,21.97,7900.0
2010-01-19 11:25:00,21.97,21.98,21.96,21.96,6700.0,21.97,21.98,21.96,21.96,6700.0
2010-01-19 11:30:00,21.97,21.98,21.97,21.97,7900.0,21.97,21.98,21.97,21.97,7900.0
2010-01-19 11:35:00,21.97,21.98,21.94,21.94,36300.0,21.97,21.98,21.94,21.94,36300.0
2010-01-19 11:40:00,21.94,21.96,21.94,21.95,20500.0,21.94,21.96,21.94,21.95,20500.0
2010-01-19 11:45:00,21.95,21.96,21.94,21.95,16600.0,21.95,21.96,21.94,21.95,16600.0
2010-01-19 11:50:00,21.95,21.96,21.95,21.96,7100.0,21.95,21.96,21.95,21.96,7100.0
2010-01-19 11:55:00,21.96,21.97,21.96,21.97,7200.0,21.96,21.97,21.96,21.97,7200.0
2010-01-19 12:00:00,21.97,21.98,21.97,21.97,5100.0,21.97,21.98,21.97,21.97,5100.0
2010-01-19 12:05:00,21.98,21.98,21.97,21.98,8200.0,21.98,21.98,21.97,21.98,8200.0
2010-01-19 12:10:00,21.97,21.99,21.97,21.99,10600.0,21.97,21.99,21.97,21.99,10600.0
2010-01-19 12:15:00,22.0,22.01,22.0,22.01,2300.0,22.0,22.01,22.0,22.01,2300.0
2010-01-19 12:20:00,22.0,22.01,22.0,22.0,3900.0,22.0,22.01,22.0,22.0,3900.0
2010-01-19 12:25:00,22.01,22.01,22.0,22.0,10200.0,22.01,22.01,22.0,22.0,10200.0
2010-01-19 12:30:00,22.0,22.0,21.99,21.99,7200.0,22.0,22.0,21.99,21.99,7200.0
2010-01-19 12:35:00,21.99,22.0,21.99,21.99,10600.0,21.99,22.0,21.99,21.99,10600.0
2010-01-19 12:40:00,22.0,22.0,21.99,21.99,5500.0,22.0,22.0,21.99,21.99,5500.0
2010-01-19 12:45:00,21.99,22.0,21.99,22.0,9900.0,21.99,22.0,21.99,22.0,9900.0
2010-01-19 12:50:00,21.99,22.0,21.99,21.99,5000.0,21.99,22.0,21.99,21.99,5000.0
2010-01-19 12:55:00,21.99,22.0,21.99,22.0,8300.0,21.99,22.0,21.99,22.0,8300.0
2010-01-19 13:00:00,21.99,22.0,21.99,21.99,12800.0,21.99,22.0,21.99,21.99,12800.0
2010-01-19 13:05:00,21.99,22.0,21.99,21.99,11600.0,21.99,22.0,21.99,21.99,11600.0
2010-01-19 13:10:00,21.99,22.0,21.99,22.0,22300.0,21.99,22.0,21.99,22.0,22300.0
2010-01-19 13:15:00,21.99,22.01,21.99,22.01,16300.0,21.99,22.01,21.99,22.01,16300.0
2010-01-19 13:20:00,22.0,22.01,21.98,21.99,39800.0,22.0,22.01,21.98,21.99,39800.0
2010-01-19 13:25:00,21.99,21.99,21.98,21.99,8300.0,21.99,21.99,21.98,21.99,8300.0
2010-01-19 13:30:00,21.99,21.99,21.98,21.99,10100.0,21.99,21.99,21.98,21.99,10100.0
2010-01-19 13:35:00,21.98,21.99,21.98,21.99,10300.0,21.98,21.99,21.98,21.99,10300.0
2010-01-19 13:40:00,21.98,21.99,21.98,21.98,7700.0,21.98,21.99,21.98,21.98,7700.0
2010-01-19 13:45:00,21.99,22.0,21.98,21.99,23100.0,21.99,22.0,21.98,21.99,23100.0
2010-01-19 13:50:00,22.0,22.0,21.99,21.99,4300.0,22.0,22.0,21.99,21.99,4300.0
2010-01-19 13:55:00,21.99,22.0,21.99,22.0,5600.0,21.99,22.0,21.99,22.0,5600.0
2010-01-19 14:00:00,21.99,22.0,21.97,21.97,58500.0,21.99,22.0,21.97,21.97,58500.0
2010-01-19 14:05:00,21.97,21.98,21.97,21.97,10000.0,21.97,21.98,21.97,21.97,10000.0
2010-01-19 14:10:00,21.98,21.98,21.97,21.98,5100.0,21.98,21.98,21.97,21.98,5100.0
2010-01-19 14:15:00,21.98,21.98,21.96,21.97,12900.0,21.98,21.98,21.96,21.97,12900.0
2010-01-19 14:20:00,21.96,21.97,21.96,21.96,8100.0,21.96,21.97,21.96,21.96,8100.0
2010-01-19 14:25:00,21.96,21.97,21.95,21.95,56700.0,21.96,21.97,21.95,21.95,56700.0
2010-01-19 14:30:00,21.95,21.95,21.92,21.92,18500.0,21.95,21.95,21.92,21.92,18500.0
2010-01-19 14:35:00,21.92,21.93,21.9,21.9,54500.0,21.92,21.93,21.9,21.9,54500.0
2010-01-19 14:40:00,21.9,21.91,21.89,21.89,116000.0,21.9,21.91,21.89,21.89,116000.0
2010-01-19 14:45:00,21.9,21.95,21.89,21.92,78400.0,21.9,21.95,21.89,21.92,78400.0
2010-01-19 14:50:00,21.92,21.96,21.91,21.96,22500.0,21.92,21.96,21.91,21.96,22500.0
2010-01-19 14:55:00,21.95,21.99,21.95,21.98,24500.0,21.95,21.99,21.95,21.98,24500.0
2010-01-19 15:00:00,21.99,21.99,21.96,21.97,14900.0,21.99,21.99,21.96,21.97,14900.0
2010-01-19 15:05:00,21.97,21.98,21.96,21.96,13000.0,21.97,21.98,21.96,21.96,13000.0
2010-01-19 15:10:00,21.97,21.97,21.95,21.95,14400.0,21.97,21.97,21.95,21.95,14400.0
2010-01-19 15:15:00,21.96,21.96,21.95,21.95,12500.0,21.96,21.96,21.95,21.95,12500.0
2010-01-19 15:20:00,21.95,21.98,21.94,21.98,34900.0,21.95,21.98,21.94,21.98,34900.0
2010-01-19 15:25:00,21.98,21.99,21.98,21.98,19200.0,21.98,21.99,21.98,21.98,19200.0
2010-01-19 15:30:00,21.98,21.99,21.97,21.98,27800.0,21.98,21.99,21.97,21.98,27800.0
2010-01-19 15:35:00,21.97,21.99,21.96,21.99,35700.0,21.97,21.99,21.96,21.99,35700.0
2010-01-19 15:40:00,21.99,21.99,21.94,21.95,31800.0,21.99,21.99,21.94,21.95,31800.0
2010-01-19 15:45:00,21.94,21.96,21.94,21.96,38100.0,21.94,21.96,21.94,21.96,38100.0
2010-01-19 15:50:00,21.95,21.97,21.95,21.95,46600.0,21.95,21.97,21.95,21.95,46600.0
2010-01-19 15:55:00,21.95,21.99,21.95,21.99,55300.0,21.95,21.99,21.95,21.99,55300.0
2010-01-20 09:30:00,21.89,21.98,21.72,21.76,23200.0,21.89,21.98,21.72,21.76,23200.0
2010-01-20 09:35:00,21.75,21.78,21.74,21.78,10700.0,21.75,21.78,21.74,21.78,10700.0
2010-01-20 09:40:00,21.77,21.79,21.75,21.76,12200.0,21.77,21.79,21.75,21.76,12200.0
2010-01-20 09:45:00,21.76,21.84,21.73,21.84,34800.0,21.76,21.84,21.73,21.84,34800.0
2010-01-20 09:50:00,21.84,21.91,21.83,21.91,6600.0,21.84,21.91,21.83,21.91,6600.0
2010-01-20 09:55:00,21.9,21.91,21.88,21.88,18400.0,21.9,21.91,21.88,21.88,18400.0
2010-01-20 10:00:00,21.88,21.88,21.84,21.85,14800.0,21.88,21.88,21.84,21.85,14800.0
2010-01-20 10:05:00,21.84,21.84,21.8,21.82,44000.0,21.84,21.84,21.8,21.82,44000.0
2010-01-20 10:10:00,21.81,21.85,21.81,21.81,15900.0,21.81,21.85,21.81,21.81,15900.0
2010-01-20 10:15:00,21.8,21.83,21.8,21.82,10700.0,21.8,21.83,21.8,21.82,10700.0
2010-01-20 10:20:00,21.81,21.81,21.74,21.79,105400.0,21.81,21.81,21.74,21.79,105400.0
2010-01-20 10:25:00,21.78,21.79,21.72,21.73,11800.0,21.78,21.79,21.72,21.73,11800.0
2010-01-20 10:30:00,21.71,21.75,21.7,21.75,15900.0,21.71,21.75,21.7,21.75,15900.0
2010-01-20 10:35:00,21.75,21.77,21.74,21.76,13700.0,21.75,21.77,21.74,21.76,13700.0
2010-01-20 10:40:00,21.76,21.77,21.75,21.77,10200.0,21.76,21.77,21.75,21.77,10200.0
2010-01-20 10:45:00,21.76,21.79,21.76,21.78,11900.0,21.76,21.79,21.76,21.78,11900.0
2010-01-20 10:50:00,21.77,21.8,21.77,21.79,28600.0,21.77,21.8,21.77,21.79,28600.0
2010-01-20 10:55:00,21.79,21.8,21.79,21.8,8100.0,21.79,21.8,21.79,21.8,8100.0
2010-01-20 11:00:00,21.8,21.8,21.77,21.78,26900.0,21.8,21.8,21.77,21.78,26900.0
2010-01-20 11:05:00,21.78,21.79,21.77,21.78,27000.0,21.78,21.79,21.77,21.78,27000.0
2010-01-20 11:10:00,21.78,21.78,21.77,21.78,4100.0,21.78,21.78,21.77,21.78,4100.0
2010-01-20 11:15:00,21.78,21.78,21.77,21.77,1700.0,21.78,21.78,21.77,21.77,1700.0
2010-01-20 11:20:00,21.78,21.81,21.78,21.8,10200.0,21.78,21.81,21.78,21.8,10200.0
2010-01-20 11:25:00,21.8,21.81,21.79,21.79,21800.0,21.8,21.81,21.79,21.79,21800.0
2010-01-20 11:30:00,21.79,21.79,21.77,21.78,57500.0,21.79,21.79,21.77,21.78,57500.0
2010-01-20 11:35:00,21.79,21.79,21.78,21.79,4200.0,21.79,21.79,21.78,21.79,4200.0
2010-01-20 11:40:00,21.78,21.8,21.78,21.78,24000.0,21.78,21.8,21.78,21.78,24000.0
2010-01-20 11:45:00,21.78,21.81,21.78,21.81,20200.0,21.78,21.81,21.78,21.81,20200.0
2010-01-20 11:50:00,21.81,21.83,21.81,21.83,4500.0,21.81,21.83,21.81,21.83,4500.0
2010-01-20 11:55:00,21.83,21.83,21.81,21.81,9400.0,21.83,21.83,21.81,21.81,9400.0
2010-01-20 12:00:00,21.81,21.83,21.81,21.82,6600.0,21.81,21.83,21.81,21.82,6600.0
2010-01-20 12:05:00,21.82,21.83,21.82,21.83,13900.0,21.82,21.83,21.82,21.83,13900.0
2010-01-20 12:10:00,21.82,21.85,21.82,21.84,10900.0,21.82,21.85,21.82,21.84,10900.0
2010-01-20 12:15:00,21.85,21.85,21.83,21.83,6100.0,21.85,21.85,21.83,21.83,6100.0
2010-01-20 12:20:00,21.84,21.84,21.83,21.84,7300.0,21.84,21.84,21.83,21.84,7300.0
2010-01-20 12:25:00,21.84,21.85,21.83,21.84,14000.0,21.84,21.85,21.83,21.84,14000.0
2010-01-20 12:30:00,21.84,21.86,21.8,21.81,33600.0,21.84,21.86,21.8,21.81,33600.0
2010-01-20 12:35:00,21.81,21.83,21.8,21.82,12900.0,21.81,21.83,21.8,21.82,12900.0
2010-01-20 12:40:00,21.82,21.83,21.82,21.82,1200.0,21.82,21.83,21.82,21.82,1200.0
2010-01-20 12:45:00,21.82,21.83,21.82,21.82,2000.0,21.82,21.83,21.82,21.82,2000.0
2010-01-20 12:50:00,21.82,21.84,21.82,21.84,8000.0,21.82,21.84,21.82,21.84,8000.0
2010-01-20 12:55:00,21.83,21.84,21.77,21.78,14200.0,21.83,21.84,21.77,21.78,14200.0
2010-01-20 13:00:00,21.79,21.79,21.75,21.77,24600.0,21.79,21.79,21.75,21.77,24600.0
2010-01-20 13:05:00,21.76,21.77,21.74,21.74,3000.0,21.76,21.77,21.74,21.74,3000.0
2010-01-20 13:10:00,21.74,21.76,21.74,21.75,17800.0,21.74,21.76,21.74,21.75,17800.0
2010-01-20 13:15:00,21.75,21.76,21.75,21.76,7800.0,21.75,21.76,21.75,21.76,7800.0
2010-01-20 13:20:00,21.75,21.76,21.75,21.75,2700.0,21.75,21.76,21.75,21.75,2700.0
2010-01-20 13:25:00,21.75,21.79,21.75,21.76,12400.0,21.75,21.79,21.75,21.76,12400.0
2010-01-20 13:30:00,21.76,21.79,21.75,21.78,13000.0,21.76,21.79,21.75,21.78,13000.0
2010-01-20 13:35:00,21.78,21.79,21.78,21.78,8500.0,21.78,21.79,21.78,21.78,8500.0
2010-01-20 13:40:00,21.79,21.79,21.78,21.79,6200.0,21.79,21.79,21.78,21.79,6200.0
2010-01-20 13:45:00,21.79,21.84,21.78,21.83,16200.0,21.79,21.84,21.78,21.83,16200.0
2010-01-20 13:50:00,21.84,21.85,21.83,21.84,15100.0,21.84,21.85,21.83,21.84,15100.0
2010-01-20 13:55:00,21.85,21.86,21.84,21.85,9200.0,21.85,21.86,21.84,21.85,9200.0
2010-01-20 14:00:00,21.86,21.86,21.85,21.85,6200.0,21.86,21.86,21.85,21.85,6200.0
2010-01-20 14:05:00,21.85,21.86,21.85,21.86,8200.0,21.85,21.86,21.85,21.86,8200.0
2010-01-20 14:10:00,21.85,21.86,21.84,21.85,17600.0,21.85,21.86,21.84,21.85,17600.0
2010-01-20 14:15:00,21.84,21.87,21.84,21.86,19400.0,21.84,21.87,21.84,21.86,19400.0
2010-01-20 14:20:00,21.86,21.87,21.86,21.86,7600.0,21.86,21.87,21.86,21.86,7600.0
2010-01-20 14:25:00,21.86,21.87,21.86,21.86,10700.0,21.86,21.87,21.86,21.86,10700.0
2010-01-20 14:30:00,21.86,21.87,21.86,21.87,12000.0,21.86,21.87,21.86,21.87,12000.0
2010-01-20 14:35:00,21.87,21.9,21.86,21.89,23200.0,21.87,21.9,21.86,21.89,23200.0
2010-01-20 14:40:00,21.9,21.9,21.89,21.9,15400.0,21.9,21.9,21.89,21.9,15400.0
2010-01-20 14:45:00,21.9,21.91,21.9,21.9,11000.0,21.9,21.91,21.9,21.9,11000.0
2010-01-20 14:50:00,21.9,21.92,21.9,21.92,19500.0,21.9,21.92,21.9,21.92,19500.0
2010-01-20 14:55:00,21.91,21.92,21.91,21.91,4500.0,21.91,21.92,21.91,21.91,4500.0
2010-01-20 15:00:00,21.91,21.91,21.9,21.9,23700.0,21.91,21.91,21.9,21.9,23700.0
2010-01-20 15:05:00,21.91,21.91,21.9,21.91,24800.0,21.91,21.91,21.9,21.91,24800.0
2010-01-20 15:10:00,21.91,21.91,21.9,21.9,8600.0,21.91,21.91,21.9,21.9,8600.0
2010-01-20 15:15:00,21.9,21.92,21.9,21.91,54000.0,21.9,21.92,21.9,21.91,54000.0
2010-01-20 15:20:00,21.91,21.94,21.91,21.92,26600.0,21.91,21.94,21.91,21.92,26600.0
2010-01-20 15:25:00,21.93,21.93,21.92,21.93,10000.0,21.93,21.93,21.92,21.93,10000.0
2010-01-20 15:30:00,21.92,21.93,21.92,21.92,15000.0,21.92,21.93,21.92,21.92,15000.0
2010-01-20 15:35:00,21.92,21.93,21.91,21.93,32800.0,21.92,21.93,21.91,21.93,32800.0
2010-01-20 15:40:00,21.92,21.96,21.92,21.96,41900.0,21.92,21.96,21.92,21.96,41900.0
2010-01-20 15:45:00,21.96,22.04,21.95,22.03,61900.0,21.96,22.04,21.95,22.03,61900.0
2010-01-20 15:50:00,22.04,22.04,22.0,22.01,74600.0,22.04,22.04,22.0,22.01,74600.0
2010-01-20 15:55:00,22.01,22.04,21.99,21.99,141900.0,22.01,22.04,21.99,21.99,141900.0
2010-01-21 09:30:00,22.05,22.15,22.04,22.15,5600.0,22.05,22.15,22.04,22.15,5600.0
2010-01-21 09:35:00,22.16,22.22,22.15,22.22,12700.0,22.16,22.22,22.15,22.22,12700.0
2010-01-21 09:40:00,22.21,22.25,22.2,22.2,13400.0,22.21,22.25,22.2,22.2,13400.0
2010-01-21 09:45:00,22.2,22.21,22.13,22.17,21700.0,22.2,22.21,22.13,22.17,21700.0
2010-01-21 09:50:00,22.19,22.21,22.18,22.21,21400.0,22.19,22.21,22.18,22.21,21400.0
2010-01-21 09:55:00,22.21,22.27,22.21,22.27,11700.0,22.21,22.27,22.21,22.27,11700.0
2010-01-21 10:00:00,22.27,22.3,22.21,22.28,14300.0,22.27,22.3,22.21,22.28,14300.0
2010-01-21 10:05:00,22.28,22.35,22.28,22.29,19800.0,22.28,22.35,22.28,22.29,19800.0
2010-01-21 10:10:00,22.27,22.28,22.24,22.26,14600.0,22.27,22.28,22.24,22.26,14600.0
2010-01-21 10:15:00,22.24,22.24,22.22,22.24,12500.0,22.24,22.24,22.22,22.24,12500.0
2010-01-21 10:20:00,22.23,22.24,22.11,22.11,10600.0,22.23,22.24,22.11,22.11,10600.0
2010-01-21 10:25:00,22.1,22.1,21.97,21.97,44900.0,22.1,22.1,21.97,21.97,44900.0
2010-01-21 10:30:00,21.96,22.05,21.95,22.05,72300.0,21.96,22.05,21.95,22.05,72300.0
2010-01-21 10:35:00,22.06,22.08,22.02,22.08,33800.0,22.06,22.08,22.02,22.08,33800.0
2010-01-21 10:40:00,22.09,22.11,22.08,22.1,17000.0,22.09,22.11,22.08,22.1,17000.0
2010-01-21 10:45:00,22.1,22.13,22.05,22.05,14000.0,22.1,22.13,22.05,22.05,14000.0
2010-01-21 10:50:00,22.05,22.06,22.03,22.03,10000.0,22.05,22.06,22.03,22.03,10000.0
2010-01-21 10:55:00,22.02,22.04,22.02,22.03,11000.0,22.02,22.04,22.02,22.03,11000.0
2010-01-21 11:00:00,22.03,22.07,22.03,22.06,10400.0,22.03,22.07,22.03,22.06,10400.0
2010-01-21 11:05:00,22.06,22.06,22.0,22.0,15200.0,22.06,22.06,22.0,22.0,15200.0
2010-01-21 11:10:00,22.0,22.04,22.0,22.01,16200.0,22.0,22.04,22.0,22.01,16200.0
2010-01-21 11:15:00,22.01,22.02,21.99,22.02,10600.0,22.01,22.02,21.99,22.02,10600.0
2010-01-21 11:20:00,22.02,22.05,22.01,22.05,7700.0,22.02,22.05,22.01,22.05,7700.0
2010-01-21 11:25:00,22.05,22.06,22.05,22.05,19300.0,22.05,22.06,22.05,22.05,19300.0
2010-01-21 11:30:00,22.05,22.06,21.99,22.06,24000.0,22.05,22.06,21.99,22.06,24000.0
2010-01-21 11:35:00,22.06,22.06,22.05,22.05,14800.0,22.06,22.06,22.05,22.05,14800.0
2010-01-21 11:40:00,22.05,22.06,21.99,22.0,22700.0,22.05,22.06,21.99,22.0,22700.0
2010-01-21 11:45:00,22.0,22.02,22.0,22.01,15600.0,22.0,22.02,22.0,22.01,15600.0
2010-01-21 11:50:00,22.02,22.07,22.01,22.01,28000.0,22.02,22.07,22.01,22.01,28000.0
2010-01-21 11:55:00,22.02,22.02,21.98,21.98,15100.0,22.02,22.02,21.98,21.98,15100.0
2010-01-21 12:00:00,21.99,22.05,21.99,22.05,12500.0,21.99,22.05,21.99,22.05,12500.0
2010-01-21 12:05:00,22.05,22.09,22.02,22.08,20400.0,22.05,22.09,22.02,22.08,20400.0
2010-01-21 12:10:00,22.08,22.11,22.06,22.08,46400.0,22.08,22.11,22.06,22.08,46400.0
2010-01-21 12:15:00,22.08,22.1,22.03,22.04,23000.0,22.08,22.1,22.03,22.04,23000.0
2010-01-21 12:20:00,22.04,22.06,22.04,22.05,36600.0,22.04,22.06,22.04,22.05,36600.0
2010-01-21 12:25:00,22.05,22.06,22.03,22.03,47800.0,22.05,22.06,22.03,22.03,47800.0
2010-01-21 12:30:00,22.02,22.03,22.01,22.02,9900.0,22.02,22.03,22.01,22.02,9900.0
2010-01-21 12:35:00,22.01,22.06,22.0,22.05,34400.0,22.01,22.06,22.0,22.05,34400.0
2010-01-21 12:40:00,22.06,22.08,22.05,22.05,26800.0,22.06,22.08,22.05,22.05,26800.0
2010-01-21 12:45:00,22.05,22.06,22.03,22.03,15900.0,22.05,22.06,22.03,22.03,15900.0
2010-01-21 12:50:00,22.02,22.03,22.02,22.02,12100.0,22.02,22.03,22.02,22.02,12100.0
2010-01-21 12:55:00,22.03,22.06,22.02,22.05,23100.0,22.03,22.06,22.02,22.05,23100.0
2010-01-21 13:00:00,22.06,22.06,22.02,22.03,22600.0,22.06,22.06,22.02,22.03,22600.0
2010-01-21 13:05:00,22.04,22.1,22.04,22.09,23300.0,22.04,22.1,22.04,22.09,23300.0
2010-01-21 13:10:00,22.08,22.09,22.08,22.09,17400.0,22.08,22.09,22.08,22.09,17400.0
2010-01-21 13:15:00,22.09,22.1,22.08,22.09,18200.0,22.09,22.1,22.08,22.09,18200.0
2010-01-21 13:20:00,22.08,22.09,22.06,22.09,10900.0,22.08,22.09,22.06,22.09,10900.0
2010-01-21 13:25:00,22.09,22.12,22.09,22.11,21300.0,22.09,22.12,22.09,22.11,21300.0
2010-01-21 13:30:00,22.11,22.17,22.11,22.17,16100.0,22.11,22.17,22.11,22.17,16100.0
2010-01-21 13:35:00,22.16,22.17,22.16,22.16,3700.0,22.16,22.17,22.16,22.16,3700.0
2010-01-21 13:40:00,22.16,22.17,22.16,22.16,4600.0,22.16,22.17,22.16,22.16,4600.0
2010-01-21 13:45:00,22.16,22.17,22.16,22.16,4700.0,22.16,22.17,22.16,22.16,4700.0
2010-01-21 13:50:00,22.16,22.17,22.16,22.16,5300.0,22.16,22.17,22.16,22.16,5300.0
2010-01-21 13:55:00,22.16,22.17,22.16,22.17,20000.0,22.16,22.17,22.16,22.17,20000.0
2010-01-21 14:00:00,22.16,22.17,22.13,22.13,38300.0,22.16,22.17,22.13,22.13,38300.0
2010-01-21 14:05:00,22.12,22.12,22.11,22.12,11500.0,22.12,22.12,22.11,22.12,11500.0
2010-01-21 14:10:00,22.11,22.12,22.11,22.12,12900.0,22.11,22.12,22.11,22.12,12900.0
2010-01-21 14:15:00,22.11,22.12,22.11,22.12,17200.0,22.11,22.12,22.11,22.12,17200.0
2010-01-21 14:20:00,22.12,22.16,22.11,22.16,16500.0,22.12,22.16,22.11,22.16,16500.0
2010-01-21 14:25:00,22.16,22.2,22.16,22.18,23800.0,22.16,22.2,22.16,22.18,23800.0
2010-01-21 14:30:00,22.18,22.19,22.16,22.16,14300.0,22.18,22.19,22.16,22.16,14300.0
2010-01-21 14:35:00,22.17,22.17,22.15,22.15,12100.0,22.17,22.17,22.15,22.15,12100.0
2010-01-21 14:40:00,22.15,22.16,22.12,22.12,10200.0,22.15,22.16,22.12,22.12,10200.0
2010-01-21 14:45:00,22.12,22.13,22.12,22.12,9800.0,22.12,22.13,22.12,22.12,9800.0
2010-01-21 14:50:00,22.12,22.15,22.1,22.15,40000.0,22.12,22.15,22.1,22.15,40000.0
2010-01-21 14:55:00,22.14,22.16,22.14,22.16,11800.0,22.14,22.16,22.14,22.16,11800.0
2010-01-21 15:00:00,22.16,22.16,22.1,22.1,21900.0,22.16,22.16,22.1,22.1,21900.0
2010-01-21 15:05:00,22.11,22.12,22.1,22.12,19100.0,22.11,22.12,22.1,22.12,19100.0
2010-01-21 15:10:00,22.12,22.12,22.1,22.12,27200.0,22.12,22.12,22.1,22.12,27200.0
2010-01-21 15:15:00,22.12,22.14,22.1,22.13,45000.0,22.12,22.14,22.1,22.13,45000.0
2010-01-21 15:20:00,22.12,22.15,22.12,22.14,21000.0,22.12,22.15,22.12,22.14,21000.0
2010-01-21 15:25:00,22.14,22.16,22.14,22.15,23700.0,22.14,22.16,22.14,22.15,23700.0
2010-01-21 15:30:00,22.15,22.17,22.15,22.17,16600.0,22.15,22.17,22.15,22.17,16600.0
2010-01-21 15:35:00,22.17,22.18,22.14,22.15,26400.0,22.17,22.18,22.14,22.15,26400.0
2010-01-21 15:40:00,22.15,22.18,22.15,22.15,26100.0,22.15,22.18,22.15,22.15,26100.0
2010-01-21 15:45:00,22.15,22.17,22.15,22.16,15200.0,22.15,22.17,22.15,22.16,15200.0
2010-01-21 15:50:00,22.16,22.19,22.14,22.19,123900.0,22.16,22.19,22.14,22.19,123900.0
2010-01-21 15:55:00,22.19,22.23,22.18,22.18,239100.0,22.19,22.23,22.18,22.18,239100.0
2010-01-22 09:30:00,22.11,22.22,22.09,22.15,13100.0,22.11,22.22,22.09,22.15,13100.0
2010-01-22 09:35:00,22.16,22.24,22.15,22.21,9900.0,22.16,22.24,22.15,22.21,9900.0
2010-01-22 09:40:00,22.21,22.21,22.14,22.15,8300.0,22.21,22.21,22.14,22.15,8300.0
2010-01-22 09:45:00,22.15,22.16,22.08,22.16,11700.0,22.15,22.16,22.08,22.16,11700.0
2010-01-22 09:50:00,22.17,22.17,22.08,22.09,16400.0,22.17,22.17,22.08,22.09,16400.0
2010-01-22 09:55:00,22.09,22.13,22.08,22.08,19900.0,22.09,22.13,22.08,22.08,19900.0
2010-01-22 10:00:00,22.08,22.12,22.06,22.08,29100.0,22.08,22.12,22.06,22.08,29100.0
2010-01-22 10:05:00,22.07,22.11,22.06,22.1,17300.0,22.07,22.11,22.06,22.1,17300.0
2010-01-22 10:10:00,22.1,22.13,22.09,22.13,13900.0,22.1,22.13,22.09,22.13,13900.0
2010-01-22 10:15:00,22.12,22.13,22.08,22.13,36800.0,22.12,22.13,22.08,22.13,36800.0
2010-01-22 10:20:00,22.13,22.15,22.1,22.14,9400.0,22.13,22.15,22.1,22.14,9400.0
2010-01-22 10:25:00,22.13,22.2,22.13,22.2,20300.0,22.13,22.2,22.13,22.2,20300.0
2010-01-22 10:30:00,22.19,22.25,22.19,22.21,31700.0,22.19,22.25,22.19,22.21,31700.0
2010-01-22 10:35:00,22.21,22.26,22.2,22.21,9800.0,22.21,22.26,22.2,22.21,9800.0
2010-01-22 10:40:00,22.22,22.25,22.18,22.18,10600.0,22.22,22.25,22.18,22.18,10600.0
2010-01-22 10:45:00,22.18,22.18,22.14,22.16,42900.0,22.18,22.18,22.14,22.16,42900.0
2010-01-22 10:50:00,22.16,22.18,22.15,22.18,22100.0,22.16,22.18,22.15,22.18,22100.0
2010-01-22 10:55:00,22.18,22.19,22.16,22.19,12700.0,22.18,22.19,22.16,22.19,12700.0
2010-01-22 11:00:00,22.18,22.23,22.18,22.22,18500.0,22.18,22.23,22.18,22.22,18500.0
2010-01-22 11:05:00,22.22,22.22,22.16,22.16,9100.0,22.22,22.22,22.16,22.16,9100.0
2010-01-22 11:10:00,22.16,22.26,22.16,22.24,62500.0,22.16,22.26,22.16,22.24,62500.0
2010-01-22 11:15:00,22.24,22.27,22.21,22.21,24500.0,22.24,22.27,22.21,22.21,24500.0
2010-01-22 11:20:00,22.21,22.25,22.17,22.18,12500.0,22.21,22.25,22.17,22.18,12500.0
2010-01-22 11:25:00,22.17,22.21,22.16,22.21,15800.0,22.17,22.21,22.16,22.21,15800.0
2010-01-22 11:30:00,22.2,22.21,22.16,22.2,14200.0,22.2,22.21,22.16,22.2,14200.0
2010-01-22 11:35:00,22.2,22.22,22.19,22.22,25700.0,22.2,22.22,22.19,22.22,25700.0
2010-01-22 11:40:00,22.22,22.22,22.21,22.22,1700.0,22.22,22.22,22.21,22.22,1700.0
2010-01-22 11:45:00,22.21,22.23,22.2,22.21,21200.0,22.21,22.23,22.2,22.21,21200.0
2010-01-22 11:50:00,22.21,22.23,22.05,22.09,156200.0,22.21,22.23,22.05,22.09,156200.0
2010-01-22 11:55:00,22.1,22.15,22.07,22.15,45100.0,22.1,22.15,22.07,22.15,45100.0
2010-01-22 12:00:00,22.16,22.18,22.13,22.18,18200.0,22.16,22.18,22.13,22.18,18200.0
2010-01-22 12:05:00,22.17,22.19,22.17,22.18,19300.0,22.17,22.19,22.17,22.18,19300.0
2010-01-22 12:10:00,22.18,22.22,22.16,22.2,26000.0,22.18,22.22,22.16,22.2,26000.0
2010-01-22 12:15:00,22.2,22.21,22.17,22.18,8500.0,22.2,22.21,22.17,22.18,8500.0
2010-01-22 12:20:00,22.19,22.22,22.17,22.22,26500.0,22.19,22.22,22.17,22.22,26500.0
2010-01-22 12:25:00,22.21,22.24,22.2,22.2,19200.0,22.21,22.24,22.2,22.2,19200.0
2010-01-22 12:30:00,22.2,22.2,22.17,22.18,10900.0,22.2,22.2,22.17,22.18,10900.0
2010-01-22 12:35:00,22.18,22.19,22.17,22.17,14400.0,22.18,22.19,22.17,22.17,14400.0
2010-01-22 12:40:00,22.17,22.2,22.17,22.18,24100.0,22.17,22.2,22.17,22.18,24100.0
2010-01-22 12:45:00,22.17,22.18,22.16,22.17,10500.0,22.17,22.18,22.16,22.17,10500.0
2010-01-22 12:50:00,22.17,22.2,22.16,22.19,28900.0,22.17,22.2,22.16,22.19,28900.0
2010-01-22 12:55:00,22.19,22.19,22.17,22.18,17100.0,22.19,22.19,22.17,22.18,17100.0
2010-01-22 13:00:00,22.18,22.19,22.16,22.17,14700.0,22.18,22.19,22.16,22.17,14700.0
2010-01-22 13:05:00,22.17,22.17,22.13,22.14,37300.0,22.17,22.17,22.13,22.14,37300.0
2010-01-22 13:10:00,22.14,22.16,22.13,22.16,8500.0,22.14,22.16,22.13,22.16,8500.0
2010-01-22 13:15:00,22.16,22.16,22.13,22.13,21700.0,22.16,22.16,22.13,22.13,21700.0
2010-01-22 13:20:00,22.14,22.15,22.14,22.14,4800.0,22.14,22.15,22.14,22.14,4800.0
2010-01-22 13:25:00,22.13,22.14,22.11,22.13,9200.0,22.13,22.14,22.11,22.13,9200.0
2010-01-22 13:30:00,22.12,22.15,22.11,22.14,17200.0,22.12,22.15,22.11,22.14,17200.0
2010-01-22 13:35:00,22.14,22.15,22.08,22.08,17100.0,22.14,22.15,22.08,22.08,17100.0
2010-01-22 13:40:00,22.09,22.11,22.09,22.11,23300.0,22.09,22.11,22.09,22.11,23300.0
2010-01-22 13:45:00,22.12,22.12,22.09,22.11,17400.0,22.12,22.12,22.09,22.11,17400.0
2010-01-22 13:50:00,22.11,22.13,22.09,22.11,10700.0,22.11,22.13,22.09,22.11,10700.0
2010-01-22 13:55:00,22.1,22.13,22.09,22.12,19500.0,22.1,22.13,22.09,22.12,19500.0
2010-01-22 14:00:00,22.12,22.12,22.09,22.1,25000.0,22.12,22.12,22.09,22.1,25000.0
2010-01-22 14:05:00,22.1,22.11,22.08,22.1,18300.0,22.1,22.11,22.08,22.1,18300.0
2010-01-22 14:10:00,22.09,22.12,22.08,22.11,16300.0,22.09,22.12,22.08,22.11,16300.0
2010-01-22 14:15:00,22.11,22.11,22.08,22.09,35400.0,22.11,22.11,22.08,22.09,35400.0
2010-01-22 14:20:00,22.09,22.1,22.09,22.1,7900.0,22.09,22.1,22.09,22.1,7900.0
2010-01-22 14:25:00,22.1,22.11,22.08,22.09,53100.0,22.1,22.11,22.08,22.09,53100.0
2010-01-22 14:30:00,22.1,22.12,22.08,22.1,28900.0,22.1,22.12,22.08,22.1,28900.0
2010-01-22 14:35:00,22.1,22.1,22.06,22.06,35600.0,22.1,22.1,22.06,22.06,35600.0
2010-01-22 14:40:00,22.07,22.07,22.01,22.05,36300.0,22.07,22.07,22.01,22.05,36300.0
2010-01-22 14:45:00,22.05,22.06,22.02,22.04,30800.0,22.05,22.06,22.02,22.04,30800.0
2010-01-22 14:50:00,22.03,22.04,22.0,22.02,33000.0,22.03,22.04,22.0,22.02,33000.0
2010-01-22 14:55:00,22.02,22.02,21.98,21.98,36000.0,22.02,22.02,21.98,21.98,36000.0
2010-01-22 15:00:00,21.97,22.02,21.97,22.02,40600.0,21.97,22.02,21.97,22.02,40600.0
2010-01-22 15:05:00,22.02,22.02,21.98,21.99,51800.0,22.02,22.02,21.98,21.99,51800.0
2010-01-22 15:10:00,21.99,21.99,21.94,21.95,60300.0,21.99,21.99,21.94,21.95,60300.0
2010-01-22 15:15:00,21.95,21.98,21.91,21.93,59400.0,21.95,21.98,21.91,21.93,59400.0
2010-01-22 15:20:00,21.93,21.93,21.88,21.9,75000.0,21.93,21.93,21.88,21.9,75000.0
2010-01-22 15:25:00,21.9,21.97,21.9,21.97,77000.0,21.9,21.97,21.9,21.97,77000.0
2010-01-22 15:30:00,21.96,22.01,21.96,22.0,101600.0,21.96,22.01,21.96,22.0,101600.0
2010-01-22 15:35:00,22.0,22.01,21.98,21.98,66500.0,22.0,22.01,21.98,21.98,66500.0
2010-01-22 15:40:00,21.98,22.0,21.98,21.98,65700.0,21.98,22.0,21.98,21.98,65700.0
2010-01-22 15:45:00,21.99,21.99,21.91,21.92,47200.0,21.99,21.99,21.91,21.92,47200.0
2010-01-22 15:50:00,21.92,21.92,21.89,21.92,62700.0,21.92,21.92,21.89,21.92,62700.0
2010-01-22 15:55:00,21.93,21.93,21.89,21.89,66700.0,21.93,21.93,21.89,21.89,66700.0
2010-01-25 09:30:00,21.98,22.03,21.87,21.93,18200.0,21.98,22.03,21.87,21.93,18200.0
2010-01-25 09:35:00,21.94,21.99,21.92,21.93,16800.0,21.94,21.99,21.92,21.93,16800.0
2010-01-25 09:40:00,21.92,21.93,21.85,21.86,113000.0,21.92,21.93,21.85,21.86,113000.0
2010-01-25 09:45:00,21.85,21.85,21.8,21.83,14000.0,21.85,21.85,21.8,21.83,14000.0
2010-01-25 09:50:00,21.82,21.88,21.82,21.86,12000.0,21.82,21.88,21.82,21.86,12000.0
2010-01-25 09:55:00,21.85,21.89,21.84,21.84,4800.0,21.85,21.89,21.84,21.84,4800.0
2010-01-25 10:00:00,21.84,21.87,21.76,21.77,67100.0,21.84,21.87,21.76,21.77,67100.0
2010-01-25 10:05:00,21.77,21.84,21.74,21.83,14400.0,21.77,21.84,21.74,21.83,14400.0
2010-01-25 10:10:00,21.83,21.84,21.77,21.78,7900.0,21.83,21.84,21.77,21.78,7900.0
2010-01-25 10:15:00,21.79,21.82,21.78,21.8,8800.0,21.79,21.82,21.78,21.8,8800.0
2010-01-25 10:20:00,21.8,21.9,21.8,21.9,13800.0,21.8,21.9,21.8,21.9,13800.0
2010-01-25 10:25:00,21.9,21.94,21.9,21.91,16000.0,21.9,21.94,21.9,21.91,16000.0
2010-01-25 10:30:00,21.91,21.93,21.9,21.93,6700.0,21.91,21.93,21.9,21.93,6700.0
2010-01-25 10:35:00,21.92,21.92,21.85,21.86,14900.0,21.92,21.92,21.85,21.86,14900.0
2010-01-25 10:40:00,21.86,21.87,21.81,21.81,13900.0,21.86,21.87,21.81,21.81,13900.0
2010-01-25 10:45:00,21.81,21.84,21.81,21.83,6500.0,21.81,21.84,21.81,21.83,6500.0
2010-01-25 10:50:00,21.82,21.86,21.8,21.86,11100.0,21.82,21.86,21.8,21.86,11100.0
2010-01-25 10:55:00,21.87,21.87,21.8,21.82,8900.0,21.87,21.87,21.8,21.82,8900.0
2010-01-25 11:00:00,21.82,21.83,21.76,21.76,12600.0,21.82,21.83,21.76,21.76,12600.0
2010-01-25 11:05:00,21.75,21.76,21.69,21.7,13900.0,21.75,21.76,21.69,21.7,13900.0
2010-01-25 11:10:00,21.7,21.71,21.68,21.69,12800.0,21.7,21.71,21.68,21.69,12800.0
2010-01-25 11:15:00,21.68,21.7,21.68,21.7,7000.0,21.68,21.7,21.68,21.7,7000.0
2010-01-25 11:20:00,21.69,21.7,21.69,21.69,5200.0,21.69,21.7,21.69,21.69,5200.0
2010-01-25 11:25:00,21.68,21.69,21.66,21.66,14600.0,21.68,21.69,21.66,21.66,14600.0
2010-01-25 11:30:00,21.66,21.68,21.66,21.67,4200.0,21.66,21.68,21.66,21.67,4200.0
2010-01-25 11:35:00,21.67,21.69,21.65,21.66,13700.0,21.67,21.69,21.65,21.66,13700.0
2010-01-25 11:40:00,21.66,21.7,21.66,21.69,10500.0,21.66,21.7,21.66,21.69,10500.0
2010-01-25 11:45:00,21.69,21.69,21.66,21.68,7600.0,21.69,21.69,21.66,21.68,7600.0
2010-01-25 11:50:00,21.68,21.7,21.68,21.69,5800.0,21.68,21.7,21.68,21.69,5800.0
2010-01-25 11:55:00,21.69,21.7,21.68,21.68,4700.0,21.69,21.7,21.68,21.68,4700.0
2010-01-25 12:00:00,21.68,21.69,21.67,21.69,9900.0,21.68,21.69,21.67,21.69,9900.0
2010-01-25 12:05:00,21.69,21.7,21.68,21.69,6700.0,21.69,21.7,21.68,21.69,6700.0
2010-01-25 12:10:00,21.68,21.69,21.68,21.68,8400.0,21.68,21.69,21.68,21.68,8400.0
2010-01-25 12:15:00,21.68,21.7,21.68,21.68,9800.0,21.68,21.7,21.68,21.68,9800.0
2010-01-25 12:20:00,21.69,21.7,21.68,21.69,8700.0,21.69,21.7,21.68,21.69,8700.0
2010-01-25 12:25:00,21.69,21.69,21.68,21.68,10800.0,21.69,21.69,21.68,21.68,10800.0
2010-01-25 12:30:00,21.68,21.69,21.68,21.69,2600.0,21.68,21.69,21.68,21.69,2600.0
2010-01-25 12:35:00,21.69,21.69,21.68,21.69,5600.0,21.69,21.69,21.68,21.69,5600.0
2010-01-25 12:40:00,21.69,21.69,21.68,21.68,2400.0,21.69,21.69,21.68,21.68,2400.0
2010-01-25 12:45:00,21.69,21.69,21.68,21.69,7600.0,21.69,21.69,21.68,21.69,7600.0
2010-01-25 12:50:00,21.69,21.69,21.68,21.69,4000.0,21.69,21.69,21.68,21.69,4000.0
2010-01-25 12:55:00,21.68,21.69,21.68,21.68,8400.0,21.68,21.69,21.68,21.68,8400.0
2010-01-25 13:00:00,21.69,21.69,21.68,21.69,8000.0,21.69,21.69,21.68,21.69,8000.0
2010-01-25 13:05:00,21.69,21.69,21.68,21.69,4200.0,21.69,21.69,21.68,21.69,4200.0
2010-01-25 13:10:00,21.69,21.69,21.68,21.69,8800.0,21.69,21.69,21.68,21.69,8800.0
2010-01-25 13:15:00,21.68,21.69,21.68,21.69,6800.0,21.68,21.69,21.68,21.69,6800.0
2010-01-25 13:20:00,21.69,21.69,21.68,21.68,7000.0,21.69,21.69,21.68,21.68,7000.0
2010-01-25 13:25:00,21.69,21.7,21.68,21.69,8800.0,21.69,21.7,21.68,21.69,8800.0
2010-01-25 13:30:00,21.7,21.7,21.69,21.7,6900.0,21.7,21.7,21.69,21.7,6900.0
2010-01-25 13:35:00,21.69,21.7,21.69,21.69,17500.0,21.69,21.7,21.69,21.69,17500.0
2010-01-25 13:40:00,21.7,21.7,21.69,21.69,55300.0,21.7,21.7,21.69,21.69,55300.0
2010-01-25 13:45:00,21.69,21.7,21.69,21.7,7900.0,21.69,21.7,21.69,21.7,7900.0
2010-01-25 13:50:00,21.7,21.7,21.69,21.69,8400.0,21.7,21.7,21.69,21.69,8400.0
2010-01-25 13:55:00,21.7,21.7,21.69,21.69,7000.0,21.7,21.7,21.69,21.69,7000.0
2010-01-25 14:00:00,21.7,21.72,21.69,21.71,12400.0,21.7,21.72,21.69,21.71,12400.0
2010-01-25 14:05:00,21.71,21.72,21.71,21.72,7400.0,21.71,21.72,21.71,21.72,7400.0
2010-01-25 14:10:00,21.72,21.74,21.72,21.74,14100.0,21.72,21.74,21.72,21.74,14100.0
2010-01-25 14:15:00,21.74,21.75,21.73,21.75,16000.0,21.74,21.75,21.73,21.75,16000.0
2010-01-25 14:20:00,21.75,21.75,21.74,21.75,7000.0,21.75,21.75,21.74,21.75,7000.0
2010-01-25 14:25:00,21.75,21.75,21.74,21.75,7600.0,21.75,21.75,21.74,21.75,7600.0
2010-01-25 14:30:00,21.75,21.75,21.74,21.75,10000.0,21.75,21.75,21.74,21.75,10000.0
2010-01-25 14:35:00,21.75,21.75,21.74,21.75,15400.0,21.75,21.75,21.74,21.75,15400.0
2010-01-25 14:40:00,21.75,21.75,21.74,21.75,10900.0,21.75,21.75,21.74,21.75,10900.0
2010-01-25 14:45:00,21.75,21.75,21.74,21.75,8600.0,21.75,21.75,21.74,21.75,8600.0
2010-01-25 14:50:00,21.75,21.79,21.74,21.78,43600.0,21.75,21.79,21.74,21.78,43600.0
2010-01-25 14:55:00,21.78,21.8,21.77,21.8,13500.0,21.78,21.8,21.77,21.8,13500.0
2010-01-25 15:00:00,21.8,21.81,21.76,21.77,42600.0,21.8,21.81,21.76,21.77,42600.0
2010-01-25 15:05:00,21.76,21.78,21.76,21.78,20500.0,21.76,21.78,21.76,21.78,20500.0
2010-01-25 15:10:00,21.77,21.78,21.77,21.78,20000.0,21.77,21.78,21.77,21.78,20000.0
2010-01-25 15:15:00,21.78,21.78,21.77,21.77,11900.0,21.78,21.78,21.77,21.77,11900.0
2010-01-25 15:20:00,21.78,21.78,21.77,21.78,13900.0,21.78,21.78,21.77,21.78,13900.0
2010-01-25 15:25:00,21.78,21.78,21.77,21.78,45300.0,21.78,21.78,21.77,21.78,45300.0
2010-01-25 15:30:00,21.78,21.78,21.77,21.78,15900.0,21.78,21.78,21.77,21.78,15900.0
2010-01-25 15:35:00,21.78,21.78,21.77,21.78,22600.0,21.78,21.78,21.77,21.78,22600.0
2010-01-25 15:40:00,21.77,21.78,21.77,21.78,90200.0,21.77,21.78,21.77,21.78,90200.0
2010-01-25 15:45:00,21.77,21.78,21.77,21.78,32300.0,21.77,21.78,21.77,21.78,32300.0
2010-01-25 15:50:00,21.77,21.78,21.74,21.74,89500.0,21.77,21.78,21.74,21.74,89500.0
2010-01-25 15:55:00,21.75,21.78,21.74,21.74,71600.0,21.75,21.78,21.74,21.74,71600.0
2010-01-26 09:30:00,21.68,21.72,21.6,21.72,14900.0,21.68,21.72,21.6,21.72,14900.0
2010-01-26 09:35:00,21.68,21.68,21.63,21.64,12500.0,21.68,21.68,21.63,21.64,12500.0
2010-01-26 09:40:00,21.65,21.65,21.55,21.55,14300.0,21.65,21.65,21.55,21.55,14300.0
2010-01-26 09:45:00,21.55,21.58,21.52,21.52,10000.0,21.55,21.58,21.52,21.52,10000.0
2010-01-26 09:50:00,21.52,21.52,21.47,21.47,14900.0,21.52,21.52,21.47,21.47,14900.0
2010-01-26 09:55:00,21.47,21.49,21.45,21.48,14100.0,21.47,21.49,21.45,21.48,14100.0
2010-01-26 10:00:00,21.49,21.55,21.49,21.51,4100.0,21.49,21.55,21.49,21.51,4100.0
2010-01-26 10:05:00,21.53,21.67,21.53,21.62,9500.0,21.53,21.67,21.53,21.62,9500.0
2010-01-26 10:10:00,21.63,21.66,21.62,21.66,10000.0,21.63,21.66,21.62,21.66,10000.0
2010-01-26 10:15:00,21.65,21.67,21.64,21.64,5700.0,21.65,21.67,21.64,21.64,5700.0
2010-01-26 10:20:00,21.64,21.72,21.64,21.68,9800.0,21.64,21.72,21.64,21.68,9800.0
2010-01-26 10:25:00,21.68,21.68,21.63,21.64,2500.0,21.68,21.68,21.63,21.64,2500.0
2010-01-26 10:30:00,21.64,21.64,21.61,21.62,4300.0,21.64,21.64,21.61,21.62,4300.0
2010-01-26 10:35:00,21.61,21.62,21.58,21.59,7400.0,21.61,21.62,21.58,21.59,7400.0
2010-01-26 10:40:00,21.58,21.59,21.58,21.58,3400.0,21.58,21.59,21.58,21.58,3400.0
2010-01-26 10:45:00,21.58,21.59,21.57,21.57,5000.0,21.58,21.59,21.57,21.57,5000.0
2010-01-26 10:50:00,21.57,21.57,21.55,21.55,4400.0,21.57,21.57,21.55,21.55,4400.0
2010-01-26 10:55:00,21.55,21.55,21.54,21.54,3600.0,21.55,21.55,21.54,21.54,3600.0
2010-01-26 11:00:00,21.56,21.57,21.56,21.56,1900.0,21.56,21.57,21.56,21.56,1900.0
2010-01-26 11:05:00,21.56,21.59,21.56,21.57,14900.0,21.56,21.59,21.56,21.57,14900.0
2010-01-26 11:10:00,21.57,21.58,21.55,21.56,5000.0,21.57,21.58,21.55,21.56,5000.0
2010-01-26 11:15:00,21.57,21.58,21.56,21.57,11500.0,21.57,21.58,21.56,21.57,11500.0
2010-01-26 11:20:00,21.57,21.59,21.57,21.58,3600.0,21.57,21.59,21.57,21.58,3600.0
2010-01-26 11:25:00,21.58,21.59,21.58,21.58,3200.0,21.58,21.59,21.58,21.58,3200.0
2010-01-26 11:30:00,21.58,21.58,21.55,21.55,4300.0,21.58,21.58,21.55,21.55,4300.0
2010-01-26 11:35:00,21.55,21.6,21.55,21.6,8500.0,21.55,21.6,21.55,21.6,8500.0
2010-01-26 11:40:00,21.6,21.6,21.59,21.59,7200.0,21.6,21.6,21.59,21.59,7200.0
2010-01-26 11:45:00,21.59,21.6,21.59,21.59,4800.0,21.59,21.6,21.59,21.59,4800.0
2010-01-26 11:50:00,21.59,21.6,21.59,21.59,4200.0,21.59,21.6,21.59,21.59,4200.0
2010-01-26 11:55:00,21.59,21.59,21.58,21.58,7200.0,21.59,21.59,21.58,21.58,7200.0
2010-01-26 12:00:00,21.58,21.59,21.57,21.57,4500.0,21.58,21.59,21.57,21.57,4500.0
2010-01-26 12:05:00,21.57,21.58,21.57,21.57,8700.0,21.57,21.58,21.57,21.57,8700.0
2010-01-26 12:10:00,21.58,21.58,21.57,21.57,6200.0,21.58,21.58,21.57,21.57,6200.0
2010-01-26 12:15:00,21.57,21.58,21.57,21.57,4200.0,21.57,21.58,21.57,21.57,4200.0
2010-01-26 12:20:00,21.58,21.59,21.57,21.58,5900.0,21.58,21.59,21.57,21.58,5900.0
2010-01-26 12:25:00,21.59,21.61,21.59,21.6,4300.0,21.59,21.61,21.59,21.6,4300.0
2010-01-26 12:30:00,21.6,21.6,21.57,21.57,6700.0,21.6,21.6,21.57,21.57,6700.0
2010-01-26 12:35:00,21.57,21.61,21.57,21.6,10500.0,21.57,21.61,21.57,21.6,10500.0
2010-01-26 12:40:00,21.6,21.64,21.6,21.62,13800.0,21.6,21.64,21.6,21.62,13800.0
2010-01-26 12:45:00,21.63,21.63,21.62,21.62,1800.0,21.63,21.63,21.62,21.62,1800.0
2010-01-26 12:50:00,21.62,21.62,21.61,21.61,7000.0,21.62,21.62,21.61,21.61,7000.0
2010-01-26 12:55:00,21.6,21.6,21.59,21.59,5800.0,21.6,21.6,21.59,21.59,5800.0
2010-01-26 13:00:00,21.59,21.6,21.59,21.6,3600.0,21.59,21.6,21.59,21.6,3600.0
2010-01-26 13:05:00,21.59,21.6,21.58,21.58,6600.0,21.59,21.6,21.58,21.58,6600.0
2010-01-26 13:10:00,21.58,21.59,21.58,21.58,4600.0,21.58,21.59,21.58,21.58,4600.0
2010-01-26 13:15:00,21.58,21.59,21.56,21.56,8800.0,21.58,21.59,21.56,21.56,8800.0
2010-01-26 13:20:00,21.56,21.59,21.56,21.58,7400.0,21.56,21.59,21.56,21.58,7400.0
2010-01-26 13:25:00,21.59,21.59,21.57,21.57,8200.0,21.59,21.59,21.57,21.57,8200.0
2010-01-26 13:30:00,21.58,21.58,21.57,21.57,3400.0,21.58,21.58,21.57,21.57,3400.0
2010-01-26 13:35:00,21.57,21.58,21.56,21.58,18800.0,21.57,21.58,21.56,21.58,18800.0
2010-01-26 13:40:00,21.58,21.58,21.56,21.57,6900.0,21.58,21.58,21.56,21.57,6900.0
2010-01-26 13:45:00,21.56,21.57,21.55,21.55,17700.0,21.56,21.57,21.55,21.55,17700.0
2010-01-26 13:50:00,21.55,21.56,21.55,21.55,2800.0,21.55,21.56,21.55,21.55,2800.0
2010-01-26 13:55:00,21.55,21.56,21.55,21.55,2900.0,21.55,21.56,21.55,21.55,2900.0
2010-01-26 14:00:00,21.55,21.56,21.55,21.55,4100.0,21.55,21.56,21.55,21.55,4100.0
2010-01-26 14:05:00,21.55,21.56,21.55,21.55,5400.0,21.55,21.56,21.55,21.55,5400.0
2010-01-26 14:10:00,21.55,21.56,21.55,21.55,3900.0,21.55,21.56,21.55,21.55,3900.0
2010-01-26 14:15:00,21.55,21.56,21.55,21.55,4700.0,21.55,21.56,21.55,21.55,4700.0
2010-01-26 14:20:00,21.55,21.56,21.53,21.53,14700.0,21.55,21.56,21.53,21.53,14700.0
2010-01-26 14:25:00,21.53,21.54,21.53,21.53,5500.0,21.53,21.54,21.53,21.53,5500.0
2010-01-26 14:30:00,21.53,21.53,21.5,21.51,12300.0,21.53,21.53,21.5,21.51,12300.0
2010-01-26 14:35:00,21.5,21.52,21.5,21.5,14400.0,21.5,21.52,21.5,21.5,14400.0
2010-01-26 14:40:00,21.5,21.51,21.5,21.5,3100.0,21.5,21.51,21.5,21.5,3100.0
2010-01-26 14:45:00,21.5,21.52,21.5,21.5,24000.0,21.5,21.52,21.5,21.5,24000.0
2010-01-26 14:50:00,21.5,21.51,21.48,21.48,20100.0,21.5,21.51,21.48,21.48,20100.0
2010-01-26 14:55:00,21.48,21.49,21.48,21.49,19400.0,21.48,21.49,21.48,21.49,19400.0
2010-01-26 15:00:00,21.48,21.51,21.48,21.51,18800.0,21.48,21.51,21.48,21.51,18800.0
2010-01-26 15:05:00,21.51,21.51,21.5,21.5,15300.0,21.51,21.51,21.5,21.5,15300.0
2010-01-26 15:10:00,21.51,21.51,21.49,21.49,25000.0,21.51,21.51,21.49,21.49,25000.0
2010-01-26 15:15:00,21.49,21.51,21.49,21.51,23400.0,21.49,21.51,21.49,21.51,23400.0
2010-01-26 15:20:00,21.51,21.51,21.5,21.5,24300.0,21.51,21.51,21.5,21.5,24300.0
2010-01-26 15:25:00,21.5,21.53,21.5,21.51,37300.0,21.5,21.53,21.5,21.51,37300.0
2010-01-26 15:30:00,21.51,21.52,21.44,21.44,36100.0,21.51,21.52,21.44,21.44,36100.0
2010-01-26 15:35:00,21.44,21.46,21.44,21.45,27800.0,21.44,21.46,21.44,21.45,27800.0
2010-01-26 15:40:00,21.45,21.46,21.4,21.41,44700.0,21.45,21.46,21.4,21.41,44700.0
2010-01-26 15:45:00,21.41,21.43,21.39,21.42,53100.0,21.41,21.43,21.39,21.42,53100.0
2010-01-26 15:50:00,21.43,21.46,21.42,21.46,24300.0,21.43,21.46,21.42,21.46,24300.0
2010-01-26 15:55:00,21.46,21.47,21.45,21.45,123800.0,21.46,21.47,21.45,21.45,123800.0
2010-01-27 09:30:00,21.37,21.46,21.36,21.45,15400.0,21.37,21.46,21.36,21.45,15400.0
2010-01-27 09:35:00,21.44,21.55,21.43,21.51,11600.0,21.44,21.55,21.43,21.51,11600.0
2010-01-27 09:40:00,21.52,21.59,21.51,21.56,7200.0,21.52,21.59,21.51,21.56,7200.0
2010-01-27 09:45:00,21.54,21.55,21.46,21.48,12700.0,21.54,21.55,21.46,21.48,12700.0
2010-01-27 09:50:00,21.47,21.48,21.39,21.4,9400.0,21.47,21.48,21.39,21.4,9400.0
2010-01-27 09:55:00,21.4,21.43,21.39,21.41,7200.0,21.4,21.43,21.39,21.41,7200.0
2010-01-27 10:00:00,21.4,21.44,21.38,21.41,19200.0,21.4,21.44,21.38,21.41,19200.0
2010-01-27 10:05:00,21.4,21.43,21.37,21.43,14100.0,21.4,21.43,21.37,21.43,14100.0
2010-01-27 10:10:00,21.42,21.42,21.35,21.4,12900.0,21.42,21.42,21.35,21.4,12900.0
2010-01-27 10:15:00,21.4,21.4,21.31,21.33,13100.0,21.4,21.4,21.31,21.33,13100.0
2010-01-27 10:20:00,21.32,21.35,21.31,21.35,6700.0,21.32,21.35,21.31,21.35,6700.0
2010-01-27 10:25:00,21.35,21.42,21.35,21.42,11800.0,21.35,21.42,21.35,21.42,11800.0
2010-01-27 10:30:00,21.42,21.43,21.37,21.38,13500.0,21.42,21.43,21.37,21.38,13500.0
2010-01-27 10:35:00,21.37,21.39,21.34,21.35,5100.0,21.37,21.39,21.34,21.35,5100.0
2010-01-27 10:40:00,21.35,21.43,21.34,21.42,5400.0,21.35,21.43,21.34,21.42,5400.0
2010-01-27 10:45:00,21.43,21.43,21.4,21.4,7000.0,21.43,21.43,21.4,21.4,7000.0
2010-01-27 10:50:00,21.4,21.42,21.37,21.37,10400.0,21.4,21.42,21.37,21.37,10400.0
2010-01-27 10:55:00,21.36,21.37,21.35,21.35,11600.0,21.36,21.37,21.35,21.35,11600.0
2010-01-27 11:00:00,21.35,21.36,21.34,21.35,13000.0,21.35,21.36,21.34,21.35,13000.0
2010-01-27 11:05:00,21.36,21.41,21.35,21.4,12500.0,21.36,21.41,21.35,21.4,12500.0
2010-01-27 11:10:00,21.41,21.44,21.4,21.43,25200.0,21.41,21.44,21.4,21.43,25200.0
2010-01-27 11:15:00,21.43,21.46,21.43,21.45,18800.0,21.43,21.46,21.43,21.45,18800.0
2010-01-27 11:20:00,21.45,21.49,21.43,21.48,23000.0,21.45,21.49,21.43,21.48,23000.0
2010-01-27 11:25:00,21.49,21.49,21.45,21.45,6600.0,21.49,21.49,21.45,21.45,6600.0
2010-01-27 11:30:00,21.45,21.45,21.4,21.42,22400.0,21.45,21.45,21.4,21.42,22400.0
2010-01-27 11:35:00,21.42,21.42,21.39,21.42,21900.0,21.42,21.42,21.39,21.42,21900.0
2010-01-27 11:40:00,21.42,21.42,21.39,21.39,7900.0,21.42,21.42,21.39,21.39,7900.0
2010-01-27 11:45:00,21.39,21.4,21.35,21.35,8400.0,21.39,21.4,21.35,21.35,8400.0
2010-01-27 11:50:00,21.35,21.4,21.34,21.35,25100.0,21.35,21.4,21.34,21.35,25100.0
2010-01-27 11:55:00,21.35,21.37,21.35,21.37,4200.0,21.35,21.37,21.35,21.37,4200.0
2010-01-27 12:00:00,21.36,21.37,21.36,21.36,4800.0,21.36,21.37,21.36,21.36,4800.0
2010-01-27 12:05:00,21.37,21.37,21.35,21.35,18500.0,21.37,21.37,21.35,21.35,18500.0
2010-01-27 12:10:00,21.35,21.35,21.34,21.34,5700.0,21.35,21.35,21.34,21.34,5700.0
2010-01-27 12:15:00,21.34,21.34,21.31,21.31,4500.0,21.34,21.34,21.31,21.31,4500.0
2010-01-27 12:20:00,21.31,21.34,21.31,21.34,9600.0,21.31,21.34,21.31,21.34,9600.0
2010-01-27 12:25:00,21.34,21.4,21.33,21.35,21200.0,21.34,21.4,21.33,21.35,21200.0
2010-01-27 12:30:00,21.35,21.35,21.33,21.33,8700.0,21.35,21.35,21.33,21.33,8700.0
2010-01-27 12:35:00,21.34,21.35,21.33,21.34,7300.0,21.34,21.35,21.33,21.34,7300.0
2010-01-27 12:40:00,21.34,21.34,21.33,21.34,4400.0,21.34,21.34,21.33,21.34,4400.0
2010-01-27 12:45:00,21.33,21.35,21.33,21.35,6000.0,21.33,21.35,21.33,21.35,6000.0
2010-01-27 12:50:00,21.35,21.35,21.3,21.33,11900.0,21.35,21.35,21.3,21.33,11900.0
2010-01-27 12:55:00,21.33,21.33,21.29,21.29,9000.0,21.33,21.33,21.29,21.29,9000.0
2010-01-27 13:00:00,21.3,21.3,21.28,21.29,7600.0,21.3,21.3,21.28,21.29,7600.0
2010-01-27 13:05:00,21.29,21.33,21.28,21.33,7100.0,21.29,21.33,21.28,21.33,7100.0
2010-01-27 13:10:00,21.33,21.33,21.27,21.27,11000.0,21.33,21.33,21.27,21.27,11000.0
2010-01-27 13:15:00,21.26,21.27,21.24,21.24,18200.0,21.26,21.27,21.24,21.24,18200.0
2010-01-27 13:20:00,21.24,21.28,21.24,21.27,10400.0,21.24,21.28,21.24,21.27,10400.0
2010-01-27 13:25:00,21.28,21.28,21.27,21.27,7500.0,21.28,21.28,21.27,21.27,7500.0
2010-01-27 13:30:00,21.28,21.28,21.27,21.28,8200.0,21.28,21.28,21.27,21.28,8200.0
2010-01-27 13:35:00,21.28,21.3,21.27,21.29,11600.0,21.28,21.3,21.27,21.29,11600.0
2010-01-27 13:40:00,21.3,21.3,21.26,21.28,14400.0,21.3,21.3,21.26,21.28,14400.0
2010-01-27 13:45:00,21.28,21.29,21.27,21.27,12800.0,21.28,21.29,21.27,21.27,12800.0
2010-01-27 13:50:00,21.28,21.28,21.26,21.26,7000.0,21.28,21.28,21.26,21.26,7000.0
2010-01-27 13:55:00,21.27,21.27,21.26,21.26,8000.0,21.27,21.27,21.26,21.26,8000.0
2010-01-27 14:00:00,21.27,21.27,21.26,21.26,8500.0,21.27,21.27,21.26,21.26,8500.0
2010-01-27 14:05:00,21.27,21.28,21.26,21.27,8500.0,21.27,21.28,21.26,21.27,8500.0
2010-01-27 14:10:00,21.28,21.3,21.27,21.3,15800.0,21.28,21.3,21.27,21.3,15800.0
2010-01-27 14:15:00,21.3,21.3,21.2,21.29,44100.0,21.3,21.3,21.2,21.29,44100.0
2010-01-27 14:20:00,21.3,21.36,21.25,21.28,36300.0,21.3,21.36,21.25,21.28,36300.0
2010-01-27 14:25:00,21.27,21.29,21.23,21.25,73300.0,21.27,21.29,21.23,21.25,73300.0
2010-01-27 14:30:00,21.26,21.3,21.25,21.28,22100.0,21.26,21.3,21.25,21.28,22100.0
2010-01-27 14:35:00,21.28,21.37,21.27,21.33,28500.0,21.28,21.37,21.27,21.33,28500.0
2010-01-27 14:40:00,21.34,21.43,21.34,21.38,22900.0,21.34,21.43,21.34,21.38,22900.0
2010-01-27 14:45:00,21.39,21.42,21.38,21.39,16700.0,21.39,21.42,21.38,21.39,16700.0
2010-01-27 14:50:00,21.39,21.41,21.35,21.4,16900.0,21.39,21.41,21.35,21.4,16900.0
2010-01-27 14:55:00,21.4,21.43,21.4,21.4,26100.0,21.4,21.43,21.4,21.4,26100.0
2010-01-27 15:00:00,21.41,21.43,21.39,21.4,11700.0,21.41,21.43,21.39,21.4,11700.0
2010-01-27 15:05:00,21.39,21.42,21.34,21.38,21900.0,21.39,21.42,21.34,21.38,21900.0
2010-01-27 15:10:00,21.39,21.4,21.35,21.39,13200.0,21.39,21.4,21.35,21.39,13200.0
2010-01-27 15:15:00,21.4,21.42,21.36,21.39,15300.0,21.4,21.42,21.36,21.39,15300.0
2010-01-27 15:20:00,21.4,21.45,21.39,21.42,28000.0,21.4,21.45,21.39,21.42,28000.0
2010-01-27 15:25:00,21.42,21.45,21.41,21.45,23200.0,21.42,21.45,21.41,21.45,23200.0
2010-01-27 15:30:00,21.45,21.49,21.44,21.49,23700.0,21.45,21.49,21.44,21.49,23700.0
2010-01-27 15:35:00,21.49,21.53,21.46,21.52,25600.0,21.49,21.53,21.46,21.52,25600.0
2010-01-27 15:40:00,21.51,21.52,21.5,21.51,11600.0,21.51,21.52,21.5,21.51,11600.0
2010-01-27 15:45:00,21.5,21.52,21.48,21.5,21400.0,21.5,21.52,21.48,21.5,21400.0
2010-01-27 15:50:00,21.51,21.54,21.51,21.53,43500.0,21.51,21.54,21.51,21.53,43500.0
2010-01-27 15:55:00,21.53,21.54,21.51,21.54,53200.0,21.53,21.54,21.51,21.54,53200.0
2010-01-28 09:30:00,21.49,21.52,21.3,21.34,13100.0,21.49,21.52,21.3,21.34,13100.0
2010-01-28 09:35:00,21.35,21.36,21.28,21.3,11200.0,21.35,21.36,21.28,21.3,11200.0
2010-01-28 09:40:00,21.28,21.33,21.25,21.33,18500.0,21.28,21.33,21.25,21.33,18500.0
2010-01-28 09:45:00,21.32,21.4,21.32,21.34,33900.0,21.32,21.4,21.32,21.34,33900.0
2010-01-28 09:50:00,21.34,21.4,21.34,21.38,15600.0,21.34,21.4,21.34,21.38,15600.0
2010-01-28 09:55:00,21.37,21.4,21.34,21.39,9200.0,21.37,21.4,21.34,21.39,9200.0
2010-01-28 10:00:00,21.38,21.38,21.27,21.31,17600.0,21.38,21.38,21.27,21.31,17600.0
2010-01-28 10:05:00,21.32,21.32,21.25,21.26,9800.0,21.32,21.32,21.25,21.26,9800.0
2010-01-28 10:10:00,21.25,21.25,21.18,21.23,13100.0,21.25,21.25,21.18,21.23,13100.0
2010-01-28 10:15:00,21.23,21.25,21.22,21.23,13100.0,21.23,21.25,21.22,21.23,13100.0
2010-01-28 10:20:00,21.23,21.26,21.18,21.19,13900.0,21.23,21.26,21.18,21.19,13900.0
2010-01-28 10:25:00,21.19,21.24,21.17,21.21,15900.0,21.19,21.24,21.17,21.21,15900.0
2010-01-28 10:30:00,21.21,21.24,21.17,21.23,7200.0,21.21,21.24,21.17,21.23,7200.0
2010-01-28 10:35:00,21.23,21.24,21.21,21.21,9900.0,21.23,21.24,21.21,21.21,9900.0
2010-01-28 10:40:00,21.21,21.22,21.18,21.19,10500.0,21.21,21.22,21.18,21.19,10500.0
2010-01-28 10:45:00,21.19,21.19,21.1,21.1,13700.0,21.19,21.19,21.1,21.1,13700.0
2010-01-28 10:50:00,21.1,21.14,21.1,21.12,11900.0,21.1,21.14,21.1,21.12,11900.0
2010-01-28 10:55:00,21.13,21.13,21.06,21.1,11400.0,21.13,21.13,21.06,21.1,11400.0
2010-01-28 11:00:00,21.1,21.1,21.02,21.02,16000.0,21.1,21.1,21.02,21.02,16000.0
2010-01-28 11:05:00,21.03,21.07,21.02,21.05,9000.0,21.03,21.07,21.02,21.05,9000.0
2010-01-28 11:10:00,21.04,21.12,21.04,21.12,8000.0,21.04,21.12,21.04,21.12,8000.0
2010-01-28 11:15:00,21.12,21.12,21.04,21.04,9700.0,21.12,21.12,21.04,21.04,9700.0
2010-01-28 11:20:00,21.04,21.06,21.01,21.06,13400.0,21.04,21.06,21.01,21.06,13400.0
2010-01-28 11:25:00,21.06,21.06,21.03,21.03,21000.0,21.06,21.06,21.03,21.03,21000.0
2010-01-28 11:30:00,21.03,21.03,20.94,20.95,30800.0,21.03,21.03,20.94,20.95,30800.0
2010-01-28 11:35:00,20.95,20.97,20.93,20.97,11200.0,20.95,20.97,20.93,20.97,11200.0
2010-01-28 11:40:00,20.97,20.97,20.93,20.93,15000.0,20.97,20.97,20.93,20.93,15000.0
2010-01-28 11:45:00,20.93,20.98,20.92,20.96,20100.0,20.93,20.98,20.92,20.96,20100.0
2010-01-28 11:50:00,20.97,21.03,20.97,21.03,9300.0,20.97,21.03,20.97,21.03,9300.0
2010-01-28 11:55:00,21.04,21.05,20.97,20.97,10100.0,21.04,21.05,20.97,20.97,10100.0
2010-01-28 12:00:00,20.97,20.98,20.95,20.97,15000.0,20.97,20.98,20.95,20.97,15000.0
2010-01-28 12:05:00,20.98,20.99,20.98,20.99,5200.0,20.98,20.99,20.98,20.99,5200.0
2010-01-28 12:10:00,20.99,20.99,20.96,20.96,21000.0,20.99,20.99,20.96,20.96,21000.0
2010-01-28 12:15:00,20.96,20.97,20.96,20.96,8400.0,20.96,20.97,20.96,20.96,8400.0
2010-01-28 12:20:00,20.96,20.99,20.95,20.99,23100.0,20.96,20.99,20.95,20.99,23100.0
2010-01-28 12:25:00,20.99,20.99,20.98,20.99,5200.0,20.99,20.99,20.98,20.99,5200.0
2010-01-28 12:30:00,20.99,21.04,20.99,21.03,16800.0,20.99,21.04,20.99,21.03,16800.0
2010-01-28 12:35:00,21.04,21.08,21.03,21.08,11100.0,21.04,21.08,21.03,21.08,11100.0
2010-01-28 12:40:00,21.08,21.08,21.04,21.04,16000.0,21.08,21.08,21.04,21.04,16000.0
2010-01-28 12:45:00,21.05,21.07,21.03,21.07,10100.0,21.05,21.07,21.03,21.07,10100.0
2010-01-28 12:50:00,21.08,21.1,21.08,21.09,9200.0,21.08,21.1,21.08,21.09,9200.0
2010-01-28 12:55:00,21.11,21.11,21.08,21.11,13500.0,21.11,21.11,21.08,21.11,13500.0
2010-01-28 13:00:00,21.11,21.11,21.09,21.09,4900.0,21.11,21.11,21.09,21.09,4900.0
2010-01-28 13:05:00,21.1,21.1,21.07,21.08,15700.0,21.1,21.1,21.07,21.08,15700.0
2010-01-28 13:10:00,21.09,21.09,21.08,21.08,9100.0,21.09,21.09,21.08,21.08,9100.0
2010-01-28 13:15:00,21.09,21.12,21.08,21.11,4400.0,21.09,21.12,21.08,21.11,4400.0
2010-01-28 13:20:00,21.12,21.19,21.11,21.19,49700.0,21.12,21.19,21.11,21.19,49700.0
2010-01-28 13:25:00,21.2,21.2,21.18,21.2,19100.0,21.2,21.2,21.18,21.2,19100.0
2010-01-28 13:30:00,21.2,21.23,21.2,21.23,11000.0,21.2,21.23,21.2,21.23,11000.0
2010-01-28 13:35:00,21.23,21.23,21.22,21.23,6000.0,21.23,21.23,21.22,21.23,6000.0
2010-01-28 13:40:00,21.23,21.26,21.23,21.25,21200.0,21.23,21.26,21.23,21.25,21200.0
2010-01-28 13:45:00,21.26,21.26,21.23,21.24,9900.0,21.26,21.26,21.23,21.24,9900.0
2010-01-28 13:50:00,21.24,21.27,21.23,21.27,6100.0,21.24,21.27,21.23,21.27,6100.0
2010-01-28 13:55:00,21.26,21.27,21.23,21.24,16900.0,21.26,21.27,21.23,21.24,16900.0
2010-01-28 14:00:00,21.25,21.25,21.22,21.23,12000.0,21.25,21.25,21.22,21.23,12000.0
2010-01-28 14:05:00,21.22,21.22,21.2,21.21,24900.0,21.22,21.22,21.2,21.21,24900.0
2010-01-28 14:10:00,21.22,21.22,21.18,21.19,20000.0,21.22,21.22,21.18,21.19,20000.0
2010-01-28 14:15:00,21.21,21.21,21.18,21.18,16900.0,21.21,21.21,21.18,21.18,16900.0
2010-01-28 14:20:00,21.19,21.25,21.18,21.23,16700.0,21.19,21.25,21.18,21.23,16700.0
2010-01-28 14:25:00,21.24,21.25,21.22,21.22,13000.0,21.24,21.25,21.22,21.22,13000.0
2010-01-28 14:30:00,21.22,21.23,21.19,21.21,13400.0,21.22,21.23,21.19,21.21,13400.0
2010-01-28 14:35:00,21.21,21.21,21.19,21.21,22000.0,21.21,21.21,21.19,21.21,22000.0
2010-01-28 14:40:00,21.21,21.24,21.2,21.24,5600.0,21.21,21.24,21.2,21.24,5600.0
2010-01-28 14:45:00,21.24,21.24,21.22,21.24,11900.0,21.24,21.24,21.22,21.24,11900.0
2010-01-28 14:50:00,21.24,21.27,21.24,21.26,13600.0,21.24,21.27,21.24,21.26,13600.0
2010-01-28 14:55:00,21.26,21.28,21.26,21.26,13600.0,21.26,21.28,21.26,21.26,13600.0
2010-01-28 15:00:00,21.25,21.25,21.24,21.25,6600.0,21.25,21.25,21.24,21.25,6600.0
2010-01-28 15:05:00,21.25,21.29,21.24,21.26,21100.0,21.25,21.29,21.24,21.26,21100.0
2010-01-28 15:10:00,21.26,21.31,21.24,21.24,15500.0,21.26,21.31,21.24,21.24,15500.0
2010-01-28 15:15:00,21.24,21.25,21.22,21.23,19600.0,21.24,21.25,21.22,21.23,19600.0
2010-01-28 15:20:00,21.24,21.26,21.23,21.26,29200.0,21.24,21.26,21.23,21.26,29200.0
2010-01-28 15:25:00,21.26,21.26,21.24,21.25,30900.0,21.26,21.26,21.24,21.25,30900.0
2010-01-28 15:30:00,21.24,21.25,21.24,21.24,13500.0,21.24,21.25,21.24,21.24,13500.0
2010-01-28 15:35:00,21.25,21.28,21.22,21.28,42500.0,21.25,21.28,21.22,21.28,42500.0
2010-01-28 15:40:00,21.28,21.3,21.22,21.22,42800.0,21.28,21.3,21.22,21.22,42800.0
2010-01-28 15:45:00,21.23,21.23,21.19,21.21,50800.0,21.23,21.23,21.19,21.21,50800.0
2010-01-28 15:50:00,21.2,21.2,21.16,21.16,67600.0,21.2,21.2,21.16,21.16,67600.0
2010-01-28 15:55:00,21.17,21.18,21.14,21.14,90100.0,21.17,21.18,21.14,21.14,90100.0
2010-01-29 09:30:00,21.06,21.31,21.06,21.23,11800.0,21.06,21.31,21.06,21.23,11800.0
2010-01-29 09:35:00,21.25,21.25,21.14,21.15,12500.0,21.25,21.25,21.14,21.15,12500.0
2010-01-29 09:40:00,21.16,21.19,21.1,21.18,16100.0,21.16,21.19,21.1,21.18,16100.0
2010-01-29 09:45:00,21.19,21.25,21.17,21.25,16800.0,21.19,21.25,21.17,21.25,16800.0
2010-01-29 09:50:00,21.26,21.34,21.26,21.33,11900.0,21.26,21.34,21.26,21.33,11900.0
2010-01-29 09:55:00,21.35,21.35,21.3,21.34,30900.0,21.35,21.35,21.3,21.34,30900.0
2010-01-29 10:00:00,21.34,21.4,21.33,21.38,21600.0,21.34,21.4,21.33,21.38,21600.0
2010-01-29 10:05:00,21.39,21.39,21.34,21.34,13800.0,21.39,21.39,21.34,21.34,13800.0
2010-01-29 10:10:00,21.34,21.38,21.34,21.37,16200.0,21.34,21.38,21.34,21.37,16200.0
2010-01-29 10:15:00,21.37,21.38,21.36,21.38,13100.0,21.37,21.38,21.36,21.38,13100.0
2010-01-29 10:20:00,21.38,21.45,21.37,21.43,8400.0,21.38,21.45,21.37,21.43,8400.0
2010-01-29 10:25:00,21.43,21.44,21.4,21.4,7900.0,21.43,21.44,21.4,21.4,7900.0
2010-01-29 10:30:00,21.4,21.45,21.4,21.45,7600.0,21.4,21.45,21.4,21.45,7600.0
2010-01-29 10:35:00,21.44,21.45,21.4,21.4,6200.0,21.44,21.45,21.4,21.4,6200.0
2010-01-29 10:40:00,21.41,21.41,21.36,21.36,3600.0,21.41,21.41,21.36,21.36,3600.0
2010-01-29 10:45:00,21.36,21.38,21.35,21.36,6200.0,21.36,21.38,21.35,21.36,6200.0
2010-01-29 10:50:00,21.37,21.37,21.34,21.35,13300.0,21.37,21.37,21.34,21.35,13300.0
2010-01-29 10:55:00,21.34,21.35,21.29,21.3,15400.0,21.34,21.35,21.29,21.3,15400.0
2010-01-29 11:00:00,21.31,21.35,21.29,21.35,15700.0,21.31,21.35,21.29,21.35,15700.0
2010-01-29 11:05:00,21.35,21.35,21.29,21.3,16300.0,21.35,21.35,21.29,21.3,16300.0
2010-01-29 11:10:00,21.3,21.3,21.28,21.3,18200.0,21.3,21.3,21.28,21.3,18200.0
2010-01-29 11:15:00,21.29,21.3,21.27,21.29,26000.0,21.29,21.3,21.27,21.29,26000.0
2010-01-29 11:20:00,21.28,21.3,21.26,21.3,38100.0,21.28,21.3,21.26,21.3,38100.0
2010-01-29 11:25:00,21.3,21.3,21.25,21.26,20900.0,21.3,21.3,21.25,21.26,20900.0
2010-01-29 11:30:00,21.27,21.27,21.22,21.23,16300.0,21.27,21.27,21.22,21.23,16300.0
2010-01-29 11:35:00,21.24,21.25,21.22,21.23,6900.0,21.24,21.25,21.22,21.23,6900.0
2010-01-29 11:40:00,21.24,21.25,21.21,21.24,17800.0,21.24,21.25,21.21,21.24,17800.0
2010-01-29 11:45:00,21.24,21.24,21.23,21.23,8400.0,21.24,21.24,21.23,21.23,8400.0
2010-01-29 11:50:00,21.23,21.28,21.22,21.28,8000.0,21.23,21.28,21.22,21.28,8000.0
2010-01-29 11:55:00,21.29,21.3,21.24,21.24,14200.0,21.29,21.3,21.24,21.24,14200.0
2010-01-29 12:00:00,21.24,21.27,21.22,21.25,32900.0,21.24,21.27,21.22,21.25,32900.0
2010-01-29 12:05:00,21.25,21.25,21.22,21.23,34000.0,21.25,21.25,21.22,21.23,34000.0
2010-01-29 12:10:00,21.24,21.27,21.23,21.27,24100.0,21.24,21.27,21.23,21.27,24100.0
2010-01-29 12:15:00,21.27,21.29,21.24,21.29,15000.0,21.27,21.29,21.24,21.29,15000.0
2010-01-29 12:20:00,21.29,21.3,21.27,21.3,12000.0,21.29,21.3,21.27,21.3,12000.0
2010-01-29 12:25:00,21.3,21.32,21.27,21.31,33700.0,21.3,21.32,21.27,21.31,33700.0
2010-01-29 12:30:00,21.31,21.32,21.27,21.3,34200.0,21.31,21.32,21.27,21.3,34200.0
2010-01-29 12:35:00,21.31,21.33,21.3,21.32,19200.0,21.31,21.33,21.3,21.32,19200.0
2010-01-29 12:40:00,21.32,21.32,21.29,21.3,5100.0,21.32,21.32,21.29,21.3,5100.0
2010-01-29 12:45:00,21.3,21.33,21.29,21.32,15700.0,21.3,21.33,21.29,21.32,15700.0
2010-01-29 12:50:00,21.33,21.37,21.32,21.36,15800.0,21.33,21.37,21.32,21.36,15800.0
2010-01-29 12:55:00,21.37,21.37,21.35,21.36,12300.0,21.37,21.37,21.35,21.36,12300.0
2010-01-29 13:00:00,21.37,21.37,21.34,21.35,15100.0,21.37,21.37,21.34,21.35,15100.0
2010-01-29 13:05:00,21.36,21.41,21.35,21.41,32700.0,21.36,21.41,21.35,21.41,32700.0
2010-01-29 13:10:00,21.41,21.41,21.39,21.4,18100.0,21.41,21.41,21.39,21.4,18100.0
2010-01-29 13:15:00,21.4,21.47,21.4,21.46,57000.0,21.4,21.47,21.4,21.46,57000.0
2010-01-29 13:20:00,21.46,21.48,21.45,21.48,29200.0,21.46,21.48,21.45,21.48,29200.0
2010-01-29 13:25:00,21.49,21.5,21.48,21.5,18900.0,21.49,21.5,21.48,21.5,18900.0
2010-01-29 13:30:00,21.5,21.5,21.47,21.48,29500.0,21.5,21.5,21.47,21.48,29500.0
2010-01-29 13:35:00,21.49,21.5,21.48,21.48,19600.0,21.49,21.5,21.48,21.48,19600.0
2010-01-29 13:40:00,21.49,21.49,21.46,21.48,26500.0,21.49,21.49,21.46,21.48,26500.0
2010-01-29 13:45:00,21.48,21.48,21.43,21.44,9800.0,21.48,21.48,21.43,21.44,9800.0
2010-01-29 13:50:00,21.44,21.46,21.43,21.45,35300.0,21.44,21.46,21.43,21.45,35300.0
2010-01-29 13:55:00,21.46,21.47,21.43,21.45,12300.0,21.46,21.47,21.43,21.45,12300.0
2010-01-29 14:00:00,21.46,21.47,21.43,21.47,16200.0,21.46,21.47,21.43,21.47,16200.0
2010-01-29 14:05:00,21.47,21.48,21.46,21.47,33300.0,21.47,21.48,21.46,21.47,33300.0
2010-01-29 14:10:00,21.47,21.49,21.46,21.49,19700.0,21.47,21.49,21.46,21.49,19700.0
2010-01-29 14:15:00,21.49,21.5,21.47,21.48,19100.0,21.49,21.5,21.47,21.48,19100.0
2010-01-29 14:20:00,21.48,21.48,21.44,21.44,40700.0,21.48,21.48,21.44,21.44,40700.0
2010-01-29 14:25:00,21.45,21.46,21.43,21.43,7800.0,21.45,21.46,21.43,21.43,7800.0
2010-01-29 14:30:00,21.44,21.44,21.39,21.39,16700.0,21.44,21.44,21.39,21.39,16700.0
2010-01-29 14:35:00,21.4,21.41,21.37,21.39,34800.0,21.4,21.41,21.37,21.39,34800.0
2010-01-29 14:40:00,21.39,21.4,21.38,21.4,7300.0,21.39,21.4,21.38,21.4,7300.0
2010-01-29 14:45:00,21.39,21.4,21.33,21.33,42400.0,21.39,21.4,21.33,21.33,42400.0
2010-01-29 14:50:00,21.34,21.37,21.33,21.37,34400.0,21.34,21.37,21.33,21.37,34400.0
2010-01-29 14:55:00,21.37,21.39,21.35,21.39,44500.0,21.37,21.39,21.35,21.39,44500.0
2010-01-29 15:00:00,21.39,21.39,21.36,21.37,16000.0,21.39,21.39,21.36,21.37,16000.0
2010-01-29 15:05:00,21.36,21.36,21.34,21.35,20300.0,21.36,21.36,21.34,21.35,20300.0
2010-01-29 15:10:00,21.35,21.35,21.31,21.31,37600.0,21.35,21.35,21.31,21.31,37600.0
2010-01-29 15:15:00,21.32,21.37,21.32,21.37,34200.0,21.32,21.37,21.32,21.37,34200.0
2010-01-29 15:20:00,21.37,21.37,21.33,21.34,31200.0,21.37,21.37,21.33,21.34,31200.0
2010-01-29 15:25:00,21.34,21.35,21.32,21.35,27700.0,21.34,21.35,21.32,21.35,27700.0
2010-01-29 15:30:00,21.35,21.36,21.3,21.34,37800.0,21.35,21.36,21.3,21.34,37800.0
2010-01-29 15:35:00,21.34,21.36,21.33,21.33,25700.0,21.34,21.36,21.33,21.33,25700.0
2010-01-29 15:40:00,21.33,21.37,21.33,21.37,35500.0,21.33,21.37,21.33,21.37,35500.0
2010-01-29 15:45:00,21.37,21.37,21.33,21.34,24400.0,21.37,21.37,21.33,21.34,24400.0
2010-01-29 15:50:00,21.33,21.37,21.31,21.34,82600.0,21.33,21.37,21.31,21.34,82600.0
2010-01-29 15:55:00,21.34,21.35,21.27,21.27,98900.0,21.34,21.35,21.27,21.27,98900.0
2010-02-01 09:30:00,21.37,21.43,21.22,21.38,9300.0,21.37,21.43,21.22,21.38,9300.0
2010-02-01 09:35:00,21.35,21.37,21.24,21.35,19800.0,21.35,21.37,21.24,21.35,19800.0
2010-02-01 09:40:00,21.34,21.35,21.3,21.32,9400.0,21.34,21.35,21.3,21.32,9400.0
2010-02-01 09:45:00,21.32,21.38,21.32,21.37,10700.0,21.32,21.38,21.32,21.37,10700.0
2010-02-01 09:50:00,21.37,21.37,21.3,21.3,6300.0,21.37,21.37,21.3,21.3,6300.0
2010-02-01 09:55:00,21.31,21.33,21.31,21.33,7600.0,21.31,21.33,21.31,21.33,7600.0
2010-02-01 10:00:00,21.33,21.39,21.29,21.32,30400.0,21.33,21.39,21.29,21.32,30400.0
2010-02-01 10:05:00,21.33,21.33,21.26,21.31,11300.0,21.33,21.33,21.26,21.31,11300.0
2010-02-01 10:10:00,21.32,21.38,21.31,21.37,12700.0,21.32,21.38,21.31,21.37,12700.0
2010-02-01 10:15:00,21.37,21.42,21.36,21.39,15300.0,21.37,21.42,21.36,21.39,15300.0
2010-02-01 10:20:00,21.38,21.42,21.38,21.42,8500.0,21.38,21.42,21.38,21.42,8500.0
2010-02-01 10:25:00,21.42,21.43,21.33,21.34,9700.0,21.42,21.43,21.33,21.34,9700.0
2010-02-01 10:30:00,21.34,21.35,21.34,21.34,5800.0,21.34,21.35,21.34,21.34,5800.0
2010-02-01 10:35:00,21.34,21.34,21.32,21.33,21200.0,21.34,21.34,21.32,21.33,21200.0
2010-02-01 10:40:00,21.33,21.33,21.3,21.31,18400.0,21.33,21.33,21.3,21.31,18400.0
2010-02-01 10:45:00,21.3,21.31,21.29,21.3,9000.0,21.3,21.31,21.29,21.3,9000.0
2010-02-01 10:50:00,21.29,21.32,21.29,21.32,17500.0,21.29,21.32,21.29,21.32,17500.0
2010-02-01 10:55:00,21.31,21.31,21.28,21.29,21900.0,21.31,21.31,21.28,21.29,21900.0
2010-02-01 11:00:00,21.28,21.35,21.28,21.35,37600.0,21.28,21.35,21.28,21.35,37600.0
2010-02-01 11:05:00,21.34,21.39,21.33,21.39,11000.0,21.34,21.39,21.33,21.39,11000.0
2010-02-01 11:10:00,21.38,21.39,21.37,21.37,5200.0,21.38,21.39,21.37,21.37,5200.0
2010-02-01 11:15:00,21.38,21.39,21.38,21.39,4000.0,21.38,21.39,21.38,21.39,4000.0
2010-02-01 11:20:00,21.39,21.43,21.39,21.43,10000.0,21.39,21.43,21.39,21.43,10000.0
2010-02-01 11:25:00,21.43,21.46,21.42,21.44,8000.0,21.43,21.46,21.42,21.44,8000.0
2010-02-01 11:30:00,21.44,21.44,21.44,21.44,6400.0,21.44,21.44,21.44,21.44,6400.0
2010-02-01 11:35:00,21.44,21.45,21.44,21.44,5500.0,21.44,21.45,21.44,21.44,5500.0
2010-02-01 11:40:00,21.44,21.45,21.44,21.44,3600.0,21.44,21.45,21.44,21.44,3600.0
2010-02-01 11:45:00,21.45,21.45,21.44,21.44,4500.0,21.45,21.45,21.44,21.44,4500.0
2010-02-01 11:50:00,21.44,21.45,21.43,21.43,2900.0,21.44,21.45,21.43,21.43,2900.0
2010-02-01 11:55:00,21.43,21.43,21.42,21.42,3500.0,21.43,21.43,21.42,21.42,3500.0
2010-02-01 12:00:00,21.41,21.41,21.4,21.4,2300.0,21.41,21.41,21.4,21.4,2300.0
2010-02-01 12:05:00,21.4,21.41,21.33,21.33,17400.0,21.4,21.41,21.33,21.33,17400.0
2010-02-01 12:10:00,21.33,21.33,21.33,21.33,2800.0,21.33,21.33,21.33,21.33,2800.0
2010-02-01 12:15:00,21.34,21.34,21.33,21.34,15200.0,21.34,21.34,21.33,21.34,15200.0
2010-02-01 12:20:00,21.34,21.35,21.34,21.34,11100.0,21.34,21.35,21.34,21.34,11100.0
2010-02-01 12:25:00,21.34,21.35,21.34,21.34,3400.0,21.34,21.35,21.34,21.34,3400.0
2010-02-01 12:30:00,21.34,21.35,21.34,21.35,4900.0,21.34,21.35,21.34,21.35,4900.0
2010-02-01 12:35:00,21.34,21.36,21.34,21.35,14300.0,21.34,21.36,21.34,21.35,14300.0
2010-02-01 12:40:00,21.35,21.41,21.34,21.41,16400.0,21.35,21.41,21.34,21.41,16400.0
2010-02-01 12:45:00,21.4,21.41,21.4,21.4,1500.0,21.4,21.41,21.4,21.4,1500.0
2010-02-01 12:50:00,21.41,21.41,21.4,21.4,9100.0,21.41,21.41,21.4,21.4,9100.0
2010-02-01 12:55:00,21.4,21.41,21.4,21.41,1100.0,21.4,21.41,21.4,21.41,1100.0
2010-02-01 13:00:00,21.41,21.41,21.39,21.4,2900.0,21.41,21.41,21.39,21.4,2900.0
2010-02-01 13:05:00,21.39,21.43,21.39,21.43,9900.0,21.39,21.43,21.39,21.43,9900.0
2010-02-01 13:10:00,21.43,21.43,21.41,21.41,5700.0,21.43,21.43,21.41,21.41,5700.0
2010-02-01 13:15:00,21.41,21.42,21.4,21.42,9200.0,21.41,21.42,21.4,21.42,9200.0
2010-02-01 13:20:00,21.42,21.43,21.42,21.42,1400.0,21.42,21.43,21.42,21.42,1400.0
2010-02-01 13:25:00,21.43,21.43,21.41,21.41,7300.0,21.43,21.43,21.41,21.41,7300.0
2010-02-01 13:30:00,21.41,21.42,21.41,21.42,1500.0,21.41,21.42,21.41,21.42,1500.0
2010-02-01 13:35:00,21.41,21.42,21.41,21.41,5900.0,21.41,21.42,21.41,21.41,5900.0
2010-02-01 13:40:00,21.41,21.42,21.41,21.41,1500.0,21.41,21.42,21.41,21.41,1500.0
2010-02-01 13:45:00,21.41,21.42,21.41,21.42,3100.0,21.41,21.42,21.41,21.42,3100.0
2010-02-01 13:50:00,21.41,21.42,21.41,21.42,1900.0,21.41,21.42,21.41,21.42,1900.0
2010-02-01 13:55:00,21.42,21.42,21.41,21.42,7600.0,21.42,21.42,21.41,21.42,7600.0
2010-02-01 14:00:00,21.41,21.42,21.41,21.41,2000.0,21.41,21.42,21.41,21.41,2000.0
2010-02-01 14:05:00,21.42,21.42,21.4,21.41,22900.0,21.42,21.42,21.4,21.41,22900.0
2010-02-01 14:10:00,21.41,21.41,21.4,21.41,3200.0,21.41,21.41,21.4,21.41,3200.0
2010-02-01 14:15:00,21.4,21.41,21.4,21.41,8800.0,21.4,21.41,21.4,21.41,8800.0
2010-02-01 14:20:00,21.41,21.41,21.39,21.4,14800.0,21.41,21.41,21.39,21.4,14800.0
2010-02-01 14:25:00,21.39,21.4,21.39,21.4,2800.0,21.39,21.4,21.39,21.4,2800.0
2010-02-01 14:30:00,21.39,21.4,21.37,21.37,25300.0,21.39,21.4,21.37,21.37,25300.0
2010-02-01 14:35:00,21.37,21.37,21.36,21.36,11000.0,21.37,21.37,21.36,21.36,11000.0
2010-02-01 14:40:00,21.37,21.37,21.36,21.36,9300.0,21.37,21.37,21.36,21.36,9300.0
2010-02-01 14:45:00,21.37,21.37,21.34,21.35,38200.0,21.37,21.37,21.34,21.35,38200.0
2010-02-01 14:50:00,21.34,21.35,21.34,21.35,13400.0,21.34,21.35,21.34,21.35,13400.0
2010-02-01 14:55:00,21.35,21.35,21.34,21.34,34300.0,21.35,21.35,21.34,21.34,34300.0
2010-02-01 15:00:00,21.35,21.35,21.34,21.34,10600.0,21.35,21.35,21.34,21.34,10600.0
2010-02-01 15:05:00,21.35,21.35,21.34,21.35,2300.0,21.35,21.35,21.34,21.35,2300.0
2010-02-01 15:10:00,21.34,21.35,21.32,21.32,20500.0,21.34,21.35,21.32,21.32,20500.0
2010-02-01 15:15:00,21.32,21.33,21.31,21.31,14200.0,21.32,21.33,21.31,21.31,14200.0
2010-02-01 15:20:00,21.31,21.32,21.31,21.31,4100.0,21.31,21.32,21.31,21.31,4100.0
2010-02-01 15:25:00,21.32,21.34,21.31,21.34,16100.0,21.32,21.34,21.31,21.34,16100.0
2010-02-01 15:30:00,21.33,21.34,21.32,21.33,14600.0,21.33,21.34,21.32,21.33,14600.0
2010-02-01 15:35:00,21.33,21.33,21.32,21.32,27800.0,21.33,21.33,21.32,21.32,27800.0
2010-02-01 15:40:00,21.33,21.33,21.32,21.33,17100.0,21.33,21.33,21.32,21.33,17100.0
2010-02-01 15:45:00,21.33,21.33,21.32,21.33,8500.0,21.33,21.33,21.32,21.33,8500.0
2010-02-01 15:50:00,21.33,21.35,21.32,21.35,27200.0,21.33,21.35,21.32,21.35,27200.0
2010-02-01 15:55:00,21.35,21.35,21.34,21.35,66100.0,21.35,21.35,21.34,21.35,66100.0
2010-02-02 09:30:00,21.33,21.4,21.29,21.29,7000.0,21.33,21.4,21.29,21.29,7000.0
2010-02-02 09:35:00,21.3,21.37,21.3,21.35,9400.0,21.3,21.37,21.3,21.35,9400.0
2010-02-02 09:40:00,21.36,21.45,21.36,21.44,25300.0,21.36,21.45,21.36,21.44,25300.0
2010-02-02 09:45:00,21.44,21.51,21.43,21.51,24800.0,21.44,21.51,21.43,21.51,24800.0
2010-02-02 09:50:00,21.51,21.54,21.5,21.52,22500.0,21.51,21.54,21.5,21.52,22500.0
2010-02-02 09:55:00,21.54,21.56,21.53,21.54,28300.0,21.54,21.56,21.53,21.54,28300.0
2010-02-02 10:00:00,21.53,21.57,21.42,21.47,39600.0,21.53,21.57,21.42,21.47,39600.0
2010-02-02 10:05:00,21.46,21.55,21.45,21.53,13600.0,21.46,21.55,21.45,21.53,13600.0
2010-02-02 10:10:00,21.54,21.61,21.52,21.61,20100.0,21.54,21.61,21.52,21.61,20100.0
2010-02-02 10:15:00,21.61,21.66,21.61,21.64,12200.0,21.61,21.66,21.61,21.64,12200.0
2010-02-02 10:20:00,21.64,21.65,21.64,21.65,5900.0,21.64,21.65,21.64,21.65,5900.0
2010-02-02 10:25:00,21.65,21.72,21.65,21.68,9400.0,21.65,21.72,21.65,21.68,9400.0
2010-02-02 10:30:00,21.67,21.67,21.65,21.66,5800.0,21.67,21.67,21.65,21.66,5800.0
2010-02-02 10:35:00,21.65,21.65,21.62,21.62,12400.0,21.65,21.65,21.62,21.62,12400.0
2010-02-02 10:40:00,21.61,21.61,21.56,21.56,8100.0,21.61,21.61,21.56,21.56,8100.0
2010-02-02 10:45:00,21.56,21.56,21.53,21.54,5700.0,21.56,21.56,21.53,21.54,5700.0
2010-02-02 10:50:00,21.53,21.54,21.53,21.53,16600.0,21.53,21.54,21.53,21.53,16600.0
2010-02-02 10:55:00,21.53,21.53,21.5,21.52,27700.0,21.53,21.53,21.5,21.52,27700.0
2010-02-02 11:00:00,21.53,21.53,21.49,21.49,13800.0,21.53,21.53,21.49,21.49,13800.0
2010-02-02 11:05:00,21.49,21.49,21.46,21.47,19200.0,21.49,21.49,21.46,21.47,19200.0
2010-02-02 11:10:00,21.46,21.47,21.45,21.46,11400.0,21.46,21.47,21.45,21.46,11400.0
2010-02-02 11:15:00,21.46,21.47,21.44,21.47,13700.0,21.46,21.47,21.44,21.47,13700.0
2010-02-02 11:20:00,21.46,21.52,21.45,21.52,10700.0,21.46,21.52,21.45,21.52,10700.0
2010-02-02 11:25:00,21.52,21.52,21.5,21.5,13600.0,21.52,21.52,21.5,21.5,13600.0
2010-02-02 11:30:00,21.5,21.5,21.44,21.44,18900.0,21.5,21.5,21.44,21.44,18900.0
2010-02-02 11:35:00,21.44,21.44,21.43,21.43,6500.0,21.44,21.44,21.43,21.43,6500.0
2010-02-02 11:40:00,21.44,21.45,21.43,21.44,7800.0,21.44,21.45,21.43,21.44,7800.0
2010-02-02 11:45:00,21.43,21.44,21.43,21.43,4500.0,21.43,21.44,21.43,21.43,4500.0
2010-02-02 11:50:00,21.44,21.44,21.43,21.44,5000.0,21.44,21.44,21.43,21.44,5000.0
2010-02-02 11:55:00,21.43,21.44,21.4,21.4,7000.0,21.43,21.44,21.4,21.4,7000.0
2010-02-02 12:00:00,21.41,21.41,21.38,21.39,18900.0,21.41,21.41,21.38,21.39,18900.0
2010-02-02 12:05:00,21.39,21.44,21.39,21.44,10200.0,21.39,21.44,21.39,21.44,10200.0
2010-02-02 12:10:00,21.44,21.44,21.4,21.4,26300.0,21.44,21.44,21.4,21.4,26300.0
2010-02-02 12:15:00,21.41,21.42,21.4,21.41,7700.0,21.41,21.42,21.4,21.41,7700.0
2010-02-02 12:20:00,21.42,21.47,21.42,21.47,8600.0,21.42,21.47,21.42,21.47,8600.0
2010-02-02 12:25:00,21.46,21.47,21.46,21.46,2000.0,21.46,21.47,21.46,21.46,2000.0
2010-02-02 12:30:00,21.46,21.46,21.43,21.44,13400.0,21.46,21.46,21.43,21.44,13400.0
2010-02-02 12:35:00,21.44,21.45,21.43,21.44,4300.0,21.44,21.45,21.43,21.44,4300.0
2010-02-02 12:40:00,21.44,21.44,21.4,21.41,15400.0,21.44,21.44,21.4,21.41,15400.0
2010-02-02 12:45:00,21.4,21.41,21.39,21.39,8400.0,21.4,21.41,21.39,21.39,8400.0
2010-02-02 12:50:00,21.39,21.4,21.39,21.39,1200.0,21.39,21.4,21.39,21.39,1200.0
2010-02-02 12:55:00,21.4,21.4,21.39,21.39,3600.0,21.4,21.4,21.39,21.39,3600.0
2010-02-02 13:00:00,21.4,21.4,21.33,21.33,44300.0,21.4,21.4,21.33,21.33,44300.0
2010-02-02 13:05:00,21.33,21.34,21.28,21.3,87800.0,21.33,21.34,21.28,21.3,87800.0
2010-02-02 13:10:00,21.29,21.31,21.27,21.31,27200.0,21.29,21.31,21.27,21.31,27200.0
2010-02-02 13:15:00,21.3,21.32,21.3,21.31,16500.0,21.3,21.32,21.3,21.31,16500.0
2010-02-02 13:20:00,21.31,21.31,21.3,21.3,5400.0,21.31,21.31,21.3,21.3,5400.0
2010-02-02 13:25:00,21.3,21.3,21.24,21.26,60100.0,21.3,21.3,21.24,21.26,60100.0
2010-02-02 13:30:00,21.27,21.32,21.26,21.32,7700.0,21.27,21.32,21.26,21.32,7700.0
2010-02-02 13:35:00,21.32,21.37,21.31,21.37,16300.0,21.32,21.37,21.31,21.37,16300.0
2010-02-02 13:40:00,21.36,21.38,21.36,21.38,5900.0,21.36,21.38,21.36,21.38,5900.0
2010-02-02 13:45:00,21.37,21.38,21.37,21.38,3200.0,21.37,21.38,21.37,21.38,3200.0
2010-02-02 13:50:00,21.37,21.38,21.34,21.35,11200.0,21.37,21.38,21.34,21.35,11200.0
2010-02-02 13:55:00,21.36,21.36,21.35,21.35,2300.0,21.36,21.36,21.35,21.35,2300.0
2010-02-02 14:00:00,21.35,21.36,21.35,21.36,3700.0,21.35,21.36,21.35,21.36,3700.0
2010-02-02 14:05:00,21.35,21.36,21.35,21.35,7000.0,21.35,21.36,21.35,21.35,7000.0
2010-02-02 14:10:00,21.36,21.36,21.35,21.36,3000.0,21.36,21.36,21.35,21.36,3000.0
2010-02-02 14:15:00,21.35,21.35,21.33,21.35,11700.0,21.35,21.35,21.33,21.35,11700.0
2010-02-02 14:20:00,21.34,21.38,21.34,21.38,5500.0,21.34,21.38,21.34,21.38,5500.0
2010-02-02 14:25:00,21.37,21.38,21.35,21.35,11800.0,21.37,21.38,21.35,21.35,11800.0
2010-02-02 14:30:00,21.35,21.36,21.35,21.35,7200.0,21.35,21.36,21.35,21.35,7200.0
2010-02-02 14:35:00,21.35,21.36,21.33,21.35,13700.0,21.35,21.36,21.33,21.35,13700.0
2010-02-02 14:40:00,21.36,21.36,21.35,21.35,16000.0,21.36,21.36,21.35,21.35,16000.0
2010-02-02 14:45:00,21.36,21.36,21.35,21.35,17700.0,21.36,21.36,21.35,21.35,17700.0
2010-02-02 14:50:00,21.36,21.36,21.35,21.35,7800.0,21.36,21.36,21.35,21.35,7800.0
2010-02-02 14:55:00,21.35,21.36,21.35,21.36,14800.0,21.35,21.36,21.35,21.36,14800.0
2010-02-02 15:00:00,21.36,21.36,21.35,21.36,8900.0,21.36,21.36,21.35,21.36,8900.0
2010-02-02 15:05:00,21.35,21.36,21.35,21.36,5900.0,21.35,21.36,21.35,21.36,5900.0
2010-02-02 15:10:00,21.36,21.38,21.34,21.38,46800.0,21.36,21.38,21.34,21.38,46800.0
2010-02-02 15:15:00,21.37,21.4,21.37,21.4,10200.0,21.37,21.4,21.37,21.4,10200.0
2010-02-02 15:20:00,21.4,21.42,21.4,21.41,11300.0,21.4,21.42,21.4,21.41,11300.0
2010-02-02 15:25:00,21.42,21.42,21.36,21.36,29000.0,21.42,21.42,21.36,21.36,29000.0
2010-02-02 15:30:00,21.36,21.37,21.36,21.37,27800.0,21.36,21.37,21.36,21.37,27800.0
2010-02-02 15:35:00,21.37,21.37,21.36,21.37,18200.0,21.37,21.37,21.36,21.37,18200.0
2010-02-02 15:40:00,21.37,21.38,21.34,21.34,50000.0,21.37,21.38,21.34,21.34,50000.0
2010-02-02 15:45:00,21.35,21.35,21.34,21.34,22300.0,21.35,21.35,21.34,21.34,22300.0
2010-02-02 15:50:00,21.34,21.35,21.32,21.32,77600.0,21.34,21.35,21.32,21.32,77600.0
2010-02-02 15:55:00,21.33,21.35,21.32,21.33,56100.0,21.33,21.35,21.32,21.33,56100.0
2010-02-03 09:30:00,21.26,21.28,21.21,21.21,11700.0,21.26,21.28,21.21,21.21,11700.0
2010-02-03 09:35:00,21.22,21.22,21.13,21.2,26700.0,21.22,21.22,21.13,21.2,26700.0
2010-02-03 09:40:00,21.2,21.22,21.17,21.18,20400.0,21.2,21.22,21.17,21.18,20400.0
2010-02-03 09:45:00,21.2,21.21,21.19,21.19,20900.0,21.2,21.21,21.19,21.19,20900.0
2010-02-03 09:50:00,21.2,21.23,21.2,21.23,71200.0,21.2,21.23,21.2,21.23,71200.0
2010-02-03 09:55:00,21.23,21.27,21.19,21.27,55700.0,21.23,21.27,21.19,21.27,55700.0
2010-02-03 10:00:00,21.26,21.3,21.25,21.28,20200.0,21.26,21.3,21.25,21.28,20200.0
2010-02-03 10:05:00,21.28,21.32,21.28,21.31,36300.0,21.28,21.32,21.28,21.31,36300.0
2010-02-03 10:10:00,21.31,21.34,21.29,21.34,21400.0,21.31,21.34,21.29,21.34,21400.0
2010-02-03 10:15:00,21.34,21.34,21.25,21.25,23100.0,21.34,21.34,21.25,21.25,23100.0
2010-02-03 10:20:00,21.25,21.31,21.25,21.31,12500.0,21.25,21.31,21.25,21.31,12500.0
2010-02-03 10:25:00,21.31,21.33,21.29,21.33,16500.0,21.31,21.33,21.29,21.33,16500.0
2010-02-03 10:30:00,21.32,21.35,21.31,21.35,12300.0,21.32,21.35,21.31,21.35,12300.0
2010-02-03 10:35:00,21.34,21.36,21.33,21.33,30900.0,21.34,21.36,21.33,21.33,30900.0
2010-02-03 10:40:00,21.34,21.36,21.34,21.36,3000.0,21.34,21.36,21.34,21.36,3000.0
2010-02-03 10:45:00,21.35,21.41,21.35,21.41,10100.0,21.35,21.41,21.35,21.41,10100.0
2010-02-03 10:50:00,21.41,21.43,21.38,21.42,13300.0,21.41,21.43,21.38,21.42,13300.0
2010-02-03 10:55:00,21.42,21.43,21.36,21.36,11100.0,21.42,21.43,21.36,21.36,11100.0
2010-02-03 11:00:00,21.36,21.41,21.36,21.4,17800.0,21.36,21.41,21.36,21.4,17800.0
2010-02-03 11:05:00,21.39,21.45,21.39,21.42,16900.0,21.39,21.45,21.39,21.42,16900.0
2010-02-03 11:10:00,21.42,21.43,21.39,21.39,16500.0,21.42,21.43,21.39,21.39,16500.0
2010-02-03 11:15:00,21.4,21.42,21.38,21.41,22800.0,21.4,21.42,21.38,21.41,22800.0
2010-02-03 11:20:00,21.42,21.45,21.4,21.44,11500.0,21.42,21.45,21.4,21.44,11500.0
2010-02-03 11:25:00,21.44,21.45,21.43,21.43,11200.0,21.44,21.45,21.43,21.43,11200.0
2010-02-03 11:30:00,21.43,21.44,21.42,21.42,3300.0,21.43,21.44,21.42,21.42,3300.0
2010-02-03 11:35:00,21.43,21.43,21.41,21.41,3000.0,21.43,21.43,21.41,21.41,3000.0
2010-02-03 11:40:00,21.42,21.42,21.41,21.42,2700.0,21.42,21.42,21.41,21.42,2700.0
2010-02-03 11:45:00,21.42,21.44,21.41,21.42,22000.0,21.42,21.44,21.41,21.42,22000.0
2010-02-03 11:50:00,21.42,21.44,21.42,21.44,39400.0,21.42,21.44,21.42,21.44,39400.0
2010-02-03 11:55:00,21.44,21.45,21.42,21.43,8000.0,21.44,21.45,21.42,21.43,8000.0
2010-02-03 12:00:00,21.42,21.42,21.4,21.4,7500.0,21.42,21.42,21.4,21.4,7500.0
2010-02-03 12:05:00,21.39,21.41,21.38,21.4,68900.0,21.39,21.41,21.38,21.4,68900.0
2010-02-03 12:10:00,21.39,21.41,21.39,21.4,13400.0,21.39,21.41,21.39,21.4,13400.0
2010-02-03 12:15:00,21.41,21.41,21.4,21.41,12600.0,21.41,21.41,21.4,21.41,12600.0
2010-02-03 12:20:00,21.4,21.41,21.4,21.4,10400.0,21.4,21.41,21.4,21.4,10400.0
2010-02-03 12:25:00,21.39,21.4,21.35,21.36,9800.0,21.39,21.4,21.35,21.36,9800.0
2010-02-03 12:30:00,21.36,21.4,21.36,21.4,4700.0,21.36,21.4,21.36,21.4,4700.0
2010-02-03 12:35:00,21.4,21.41,21.4,21.41,6500.0,21.4,21.41,21.4,21.41,6500.0
2010-02-03 12:40:00,21.4,21.41,21.39,21.39,5600.0,21.4,21.41,21.39,21.39,5600.0
2010-02-03 12:45:00,21.4,21.4,21.36,21.36,5300.0,21.4,21.4,21.36,21.36,5300.0
2010-02-03 12:50:00,21.37,21.41,21.37,21.41,8200.0,21.37,21.41,21.37,21.41,8200.0
2010-02-03 12:55:00,21.41,21.41,21.39,21.39,5700.0,21.41,21.41,21.39,21.39,5700.0
2010-02-03 13:00:00,21.4,21.41,21.4,21.41,8300.0,21.4,21.41,21.4,21.41,8300.0
2010-02-03 13:05:00,21.41,21.43,21.4,21.43,22200.0,21.41,21.43,21.4,21.43,22200.0
2010-02-03 13:10:00,21.43,21.44,21.41,21.41,9500.0,21.43,21.44,21.41,21.41,9500.0
2010-02-03 13:15:00,21.41,21.43,21.41,21.43,4100.0,21.41,21.43,21.41,21.43,4100.0
2010-02-03 13:20:00,21.43,21.43,21.41,21.41,7700.0,21.43,21.43,21.41,21.41,7700.0
2010-02-03 13:25:00,21.41,21.41,21.4,21.4,800.0,21.41,21.41,21.4,21.4,800.0
2010-02-03 13:30:00,21.41,21.41,21.4,21.41,2000.0,21.41,21.41,21.4,21.41,2000.0
2010-02-03 13:35:00,21.41,21.44,21.41,21.43,13400.0,21.41,21.44,21.41,21.43,13400.0
2010-02-03 13:40:00,21.43,21.44,21.43,21.44,2700.0,21.43,21.44,21.43,21.44,2700.0
2010-02-03 13:45:00,21.44,21.44,21.43,21.44,2900.0,21.44,21.44,21.43,21.44,2900.0
2010-02-03 13:50:00,21.43,21.44,21.43,21.43,3500.0,21.43,21.44,21.43,21.43,3500.0
2010-02-03 13:55:00,21.44,21.44,21.43,21.43,12700.0,21.44,21.44,21.43,21.43,12700.0
2010-02-03 14:00:00,21.43,21.44,21.42,21.42,8900.0,21.43,21.44,21.42,21.42,8900.0
2010-02-03 14:05:00,21.42,21.42,21.4,21.4,8400.0,21.42,21.42,21.4,21.4,8400.0
2010-02-03 14:10:00,21.41,21.41,21.4,21.4,3800.0,21.41,21.41,21.4,21.4,3800.0
2010-02-03 14:15:00,21.41,21.41,21.4,21.4,2300.0,21.41,21.41,21.4,21.4,2300.0
2010-02-03 14:20:00,21.41,21.41,21.4,21.4,4400.0,21.41,21.41,21.4,21.4,4400.0
2010-02-03 14:25:00,21.4,21.41,21.4,21.4,7600.0,21.4,21.41,21.4,21.4,7600.0
2010-02-03 14:30:00,21.4,21.41,21.4,21.4,3600.0,21.4,21.41,21.4,21.4,3600.0
2010-02-03 14:35:00,21.41,21.41,21.4,21.4,13000.0,21.41,21.41,21.4,21.4,13000.0
2010-02-03 14:40:00,21.41,21.41,21.4,21.4,3700.0,21.41,21.41,21.4,21.4,3700.0
2010-02-03 14:45:00,21.41,21.41,21.4,21.4,5000.0,21.41,21.41,21.4,21.4,5000.0
2010-02-03 14:50:00,21.4,21.41,21.4,21.4,6800.0,21.4,21.41,21.4,21.4,6800.0
2010-02-03 14:55:00,21.41,21.42,21.4,21.42,14200.0,21.41,21.42,21.4,21.42,14200.0
2010-02-03 15:00:00,21.41,21.44,21.41,21.44,11300.0,21.41,21.44,21.41,21.44,11300.0
2010-02-03 15:05:00,21.44,21.44,21.41,21.42,26300.0,21.44,21.44,21.41,21.42,26300.0
2010-02-03 15:10:00,21.42,21.42,21.41,21.41,4800.0,21.42,21.42,21.41,21.41,4800.0
2010-02-03 15:15:00,21.41,21.42,21.41,21.41,4900.0,21.41,21.42,21.41,21.41,4900.0
2010-02-03 15:20:00,21.42,21.42,21.41,21.41,4300.0,21.42,21.42,21.41,21.41,4300.0
2010-02-03 15:25:00,21.41,21.42,21.41,21.42,6700.0,21.41,21.42,21.41,21.42,6700.0
2010-02-03 15:30:00,21.41,21.42,21.41,21.42,9400.0,21.41,21.42,21.41,21.42,9400.0
2010-02-03 15:35:00,21.41,21.42,21.4,21.4,17800.0,21.41,21.42,21.4,21.4,17800.0
2010-02-03 15:40:00,21.4,21.41,21.4,21.41,19900.0,21.4,21.41,21.4,21.41,19900.0
2010-02-03 15:45:00,21.4,21.41,21.4,21.4,19100.0,21.4,21.41,21.4,21.4,19100.0
2010-02-03 15:50:00,21.41,21.42,21.37,21.38,77600.0,21.41,21.42,21.37,21.38,77600.0
2010-02-03 15:55:00,21.37,21.4,21.36,21.4,99100.0,21.37,21.4,21.36,21.4,99100.0
2010-02-04 09:30:00,21.23,21.25,21.19,21.21,8700.0,21.23,21.25,21.19,21.21,8700.0
2010-02-04 09:35:00,21.22,21.26,21.2,21.24,6700.0,21.22,21.26,21.2,21.24,6700.0
2010-02-04 09:40:00,21.24,21.25,21.2,21.2,13700.0,21.24,21.25,21.2,21.2,13700.0
2010-02-04 09:45:00,21.18,21.19,21.09,21.12,16300.0,21.18,21.19,21.09,21.12,16300.0
2010-02-04 09:50:00,21.11,21.12,21.05,21.12,11900.0,21.11,21.12,21.05,21.12,11900.0
2010-02-04 09:55:00,21.13,21.14,21.09,21.12,11000.0,21.13,21.14,21.09,21.12,11000.0
2010-02-04 10:00:00,21.13,21.15,21.09,21.12,10300.0,21.13,21.15,21.09,21.12,10300.0
2010-02-04 10:05:00,21.13,21.15,21.12,21.14,5400.0,21.13,21.15,21.12,21.14,5400.0
2010-02-04 10:10:00,21.13,21.14,21.07,21.09,11300.0,21.13,21.14,21.07,21.09,11300.0
2010-02-04 10:15:00,21.09,21.13,21.05,21.12,10200.0,21.09,21.13,21.05,21.12,10200.0
2010-02-04 10:20:00,21.12,21.17,21.11,21.13,16900.0,21.12,21.17,21.11,21.13,16900.0
2010-02-04 10:25:00,21.14,21.14,21.08,21.12,19200.0,21.14,21.14,21.08,21.12,19200.0
2010-02-04 10:30:00,21.1,21.14,21.09,21.13,14300.0,21.1,21.14,21.09,21.13,14300.0
2010-02-04 10:35:00,21.12,21.13,21.09,21.11,12300.0,21.12,21.13,21.09,21.11,12300.0
2010-02-04 10:40:00,21.12,21.14,21.11,21.14,6700.0,21.12,21.14,21.11,21.14,6700.0
2010-02-04 10:45:00,21.13,21.14,21.11,21.12,7900.0,21.13,21.14,21.11,21.12,7900.0
2010-02-04 10:50:00,21.12,21.12,21.1,21.11,5500.0,21.12,21.12,21.1,21.11,5500.0
2010-02-04 10:55:00,21.12,21.12,21.05,21.06,11900.0,21.12,21.12,21.05,21.06,11900.0
2010-02-04 11:00:00,21.05,21.06,21.03,21.03,11100.0,21.05,21.06,21.03,21.03,11100.0
2010-02-04 11:05:00,21.03,21.07,21.02,21.07,9900.0,21.03,21.07,21.02,21.07,9900.0
2010-02-04 11:10:00,21.07,21.1,21.07,21.09,8200.0,21.07,21.1,21.07,21.09,8200.0
2010-02-04 11:15:00,21.09,21.1,21.07,21.09,9200.0,21.09,21.1,21.07,21.09,9200.0
2010-02-04 11:20:00,21.1,21.11,21.07,21.1,13500.0,21.1,21.11,21.07,21.1,13500.0
2010-02-04 11:25:00,21.1,21.15,21.09,21.15,26800.0,21.1,21.15,21.09,21.15,26800.0
2010-02-04 11:30:00,21.15,21.17,21.15,21.17,5000.0,21.15,21.17,21.15,21.17,5000.0
2010-02-04 11:35:00,21.16,21.17,21.12,21.12,10400.0,21.16,21.17,21.12,21.12,10400.0
2010-02-04 11:40:00,21.12,21.14,21.08,21.12,15100.0,21.12,21.14,21.08,21.12,15100.0
2010-02-04 11:45:00,21.12,21.13,21.11,21.11,10100.0,21.12,21.13,21.11,21.11,10100.0
2010-02-04 11:50:00,21.11,21.17,21.11,21.15,10000.0,21.11,21.17,21.11,21.15,10000.0
2010-02-04 11:55:00,21.15,21.15,21.12,21.12,3100.0,21.15,21.15,21.12,21.12,3100.0
2010-02-04 12:00:00,21.13,21.17,21.12,21.14,10900.0,21.13,21.17,21.12,21.14,10900.0
2010-02-04 12:05:00,21.14,21.16,21.13,21.14,5300.0,21.14,21.16,21.13,21.14,5300.0
2010-02-04 12:10:00,21.13,21.15,21.12,21.13,12500.0,21.13,21.15,21.12,21.13,12500.0
2010-02-04 12:15:00,21.13,21.14,21.11,21.13,7600.0,21.13,21.14,21.11,21.13,7600.0
2010-02-04 12:20:00,21.12,21.16,21.12,21.12,9200.0,21.12,21.16,21.12,21.12,9200.0
2010-02-04 12:25:00,21.12,21.13,21.11,21.11,5400.0,21.12,21.13,21.11,21.11,5400.0
2010-02-04 12:30:00,21.11,21.12,21.1,21.11,4400.0,21.11,21.12,21.1,21.11,4400.0
2010-02-04 12:35:00,21.12,21.12,21.1,21.11,6600.0,21.12,21.12,21.1,21.11,6600.0
2010-02-04 12:40:00,21.1,21.12,21.09,21.12,16800.0,21.1,21.12,21.09,21.12,16800.0
2010-02-04 12:45:00,21.12,21.12,21.07,21.07,16400.0,21.12,21.12,21.07,21.07,16400.0
2010-02-04 12:50:00,21.07,21.1,21.07,21.1,19900.0,21.07,21.1,21.07,21.1,19900.0
2010-02-04 12:55:00,21.09,21.12,21.09,21.12,7300.0,21.09,21.12,21.09,21.12,7300.0
2010-02-04 13:00:00,21.13,21.13,21.11,21.11,7400.0,21.13,21.13,21.11,21.11,7400.0
2010-02-04 13:05:00,21.11,21.11,21.1,21.1,4800.0,21.11,21.11,21.1,21.1,4800.0
2010-02-04 13:10:00,21.09,21.11,21.08,21.11,12900.0,21.09,21.11,21.08,21.11,12900.0
2010-02-04 13:15:00,21.1,21.11,21.09,21.11,7900.0,21.1,21.11,21.09,21.11,7900.0
2010-02-04 13:20:00,21.1,21.11,21.09,21.1,6200.0,21.1,21.11,21.09,21.1,6200.0
2010-02-04 13:25:00,21.11,21.12,21.1,21.11,3900.0,21.11,21.12,21.1,21.11,3900.0
2010-02-04 13:30:00,21.12,21.12,21.1,21.12,12000.0,21.12,21.12,21.1,21.12,12000.0
2010-02-04 13:35:00,21.12,21.12,21.1,21.12,12500.0,21.12,21.12,21.1,21.12,12500.0
2010-02-04 13:40:00,21.12,21.12,21.07,21.09,13300.0,21.12,21.12,21.07,21.09,13300.0
2010-02-04 13:45:00,21.08,21.12,21.06,21.12,20400.0,21.08,21.12,21.06,21.12,20400.0
2010-02-04 13:50:00,21.12,21.12,21.1,21.12,9600.0,21.12,21.12,21.1,21.12,9600.0
2010-02-04 13:55:00,21.12,21.15,21.1,21.1,22500.0,21.12,21.15,21.1,21.1,22500.0
2010-02-04 14:00:00,21.11,21.14,21.1,21.13,15200.0,21.11,21.14,21.1,21.13,15200.0
2010-02-04 14:05:00,21.14,21.14,21.11,21.11,6300.0,21.14,21.14,21.11,21.11,6300.0
2010-02-04 14:10:00,21.11,21.13,21.1,21.12,26100.0,21.11,21.13,21.1,21.12,26100.0
2010-02-04 14:15:00,21.12,21.13,21.11,21.11,22500.0,21.12,21.13,21.11,21.11,22500.0
2010-02-04 14:20:00,21.11,21.16,21.1,21.16,12900.0,21.11,21.16,21.1,21.16,12900.0
2010-02-04 14:25:00,21.16,21.16,21.14,21.14,10100.0,21.16,21.16,21.14,21.14,10100.0
2010-02-04 14:30:00,21.15,21.15,21.12,21.14,13500.0,21.15,21.15,21.12,21.14,13500.0
2010-02-04 14:35:00,21.14,21.14,21.12,21.13,5500.0,21.14,21.14,21.12,21.13,5500.0
2010-02-04 14:40:00,21.13,21.13,21.12,21.12,7200.0,21.13,21.13,21.12,21.12,7200.0
2010-02-04 14:45:00,21.13,21.16,21.12,21.16,10500.0,21.13,21.16,21.12,21.16,10500.0
2010-02-04 14:50:00,21.16,21.17,21.15,21.15,11900.0,21.16,21.17,21.15,21.15,11900.0
2010-02-04 14:55:00,21.16,21.16,21.15,21.16,8900.0,21.16,21.16,21.15,21.16,8900.0
2010-02-04 15:00:00,21.16,21.16,21.14,21.15,14500.0,21.16,21.16,21.14,21.15,14500.0
2010-02-04 15:05:00,21.14,21.15,21.12,21.12,13400.0,21.14,21.15,21.12,21.12,13400.0
2010-02-04 15:10:00,21.12,21.12,21.09,21.1,21700.0,21.12,21.12,21.09,21.1,21700.0
2010-02-04 15:15:00,21.09,21.1,21.07,21.08,9400.0,21.09,21.1,21.07,21.08,9400.0
2010-02-04 15:20:00,21.08,21.08,21.06,21.06,10500.0,21.08,21.08,21.06,21.06,10500.0
2010-02-04 15:25:00,21.07,21.08,21.05,21.06,23700.0,21.07,21.08,21.05,21.06,23700.0
2010-02-04 15:30:00,21.06,21.07,21.05,21.05,15200.0,21.06,21.07,21.05,21.05,15200.0
2010-02-04 15:35:00,21.06,21.06,21.04,21.04,26300.0,21.06,21.06,21.04,21.04,26300.0
2010-02-04 15:40:00,21.05,21.07,21.04,21.07,29500.0,21.05,21.07,21.04,21.07,29500.0
2010-02-04 15:45:00,21.07,21.11,21.06,21.1,93300.0,21.07,21.11,21.06,21.1,93300.0
2010-02-04 15:50:00,21.11,21.11,21.06,21.06,89200.0,21.11,21.11,21.06,21.06,89200.0
2010-02-04 15:55:00,21.06,21.06,21.03,21.03,55400.0,21.06,21.06,21.03,21.03,55400.0
2010-02-05 09:30:00,21.07,21.18,21.07,21.09,9700.0,21.07,21.18,21.07,21.09,9700.0
2010-02-05 09:35:00,21.08,21.08,20.92,20.96,19600.0,21.08,21.08,20.92,20.96,19600.0
2010-02-05 09:40:00,20.96,21.03,20.93,21.01,10400.0,20.96,21.03,20.93,21.01,10400.0
2010-02-05 09:45:00,20.99,21.03,20.96,20.96,14300.0,20.99,21.03,20.96,20.96,14300.0
2010-02-05 09:50:00,20.96,20.98,20.87,20.87,7500.0,20.96,20.98,20.87,20.87,7500.0
2010-02-05 09:55:00,20.87,20.87,20.85,20.85,6200.0,20.87,20.87,20.85,20.85,6200.0
2010-02-05 10:00:00,20.85,20.9,20.85,20.87,6900.0,20.85,20.9,20.85,20.87,6900.0
2010-02-05 10:05:00,20.87,20.88,20.83,20.87,15800.0,20.87,20.88,20.83,20.87,15800.0
2010-02-05 10:10:00,20.87,20.9,20.84,20.88,10800.0,20.87,20.9,20.84,20.88,10800.0
2010-02-05 10:15:00,20.89,20.92,20.85,20.85,8200.0,20.89,20.92,20.85,20.85,8200.0
2010-02-05 10:20:00,20.86,20.98,20.86,20.98,25700.0,20.86,20.98,20.86,20.98,25700.0
2010-02-05 10:25:00,20.98,21.03,20.94,21.03,7100.0,20.98,21.03,20.94,21.03,7100.0
2010-02-05 10:30:00,21.03,21.13,21.03,21.11,15000.0,21.03,21.13,21.03,21.11,15000.0
2010-02-05 10:35:00,21.1,21.12,21.06,21.07,49100.0,21.1,21.12,21.06,21.07,49100.0
2010-02-05 10:40:00,21.07,21.13,21.07,21.07,29800.0,21.07,21.13,21.07,21.07,29800.0
2010-02-05 10:45:00,21.08,21.09,21.03,21.04,8900.0,21.08,21.09,21.03,21.04,8900.0
2010-02-05 10:50:00,21.04,21.11,21.04,21.07,8300.0,21.04,21.11,21.04,21.07,8300.0
2010-02-05 10:55:00,21.07,21.08,21.03,21.04,11500.0,21.07,21.08,21.03,21.04,11500.0
2010-02-05 11:00:00,21.04,21.05,20.99,21.0,12400.0,21.04,21.05,20.99,21.0,12400.0
2010-02-05 11:05:00,20.99,21.04,20.99,21.03,6700.0,20.99,21.04,20.99,21.03,6700.0
2010-02-05 11:10:00,21.04,21.04,20.97,20.97,21100.0,21.04,21.04,20.97,20.97,21100.0
2010-02-05 11:15:00,20.98,21.01,20.95,21.0,16600.0,20.98,21.01,20.95,21.0,16600.0
2010-02-05 11:20:00,20.99,21.0,20.93,20.97,9300.0,20.99,21.0,20.93,20.97,9300.0
2010-02-05 11:25:00,20.97,21.0,20.96,20.96,6800.0,20.97,21.0,20.96,20.96,6800.0
2010-02-05 11:30:00,20.95,20.99,20.94,20.94,6400.0,20.95,20.99,20.94,20.94,6400.0
2010-02-05 11:35:00,20.94,20.98,20.92,20.95,6800.0,20.94,20.98,20.92,20.95,6800.0
2010-02-05 11:40:00,20.94,20.94,20.89,20.92,5800.0,20.94,20.94,20.89,20.92,5800.0
2010-02-05 11:45:00,20.92,20.95,20.89,20.95,9900.0,20.92,20.95,20.89,20.95,9900.0
2010-02-05 11:50:00,20.95,21.0,20.95,20.96,7900.0,20.95,21.0,20.95,20.96,7900.0
2010-02-05 11:55:00,20.97,20.99,20.96,20.99,4500.0,20.97,20.99,20.96,20.99,4500.0
2010-02-05 12:00:00,20.99,21.0,20.95,20.97,20000.0,20.99,21.0,20.95,20.97,20000.0
2010-02-05 12:05:00,20.97,21.01,20.97,20.97,6300.0,20.97,21.01,20.97,20.97,6300.0
2010-02-05 12:10:00,20.97,21.0,20.97,21.0,17900.0,20.97,21.0,20.97,21.0,17900.0
2010-02-05 12:15:00,20.99,21.01,20.99,21.0,39000.0,20.99,21.01,20.99,21.0,39000.0
2010-02-05 12:20:00,21.0,21.01,20.98,21.0,53000.0,21.0,21.01,20.98,21.0,53000.0
2010-02-05 12:25:00,20.99,21.0,20.97,20.98,15500.0,20.99,21.0,20.97,20.98,15500.0
2010-02-05 12:30:00,20.99,20.99,20.95,20.95,11700.0,20.99,20.99,20.95,20.95,11700.0
2010-02-05 12:35:00,20.96,20.97,20.93,20.94,9000.0,20.96,20.97,20.93,20.94,9000.0
2010-02-05 12:40:00,20.93,20.95,20.92,20.95,7000.0,20.93,20.95,20.92,20.95,7000.0
2010-02-05 12:45:00,20.95,20.98,20.94,20.96,14000.0,20.95,20.98,20.94,20.96,14000.0
2010-02-05 12:50:00,20.96,20.96,20.92,20.94,7200.0,20.96,20.96,20.92,20.94,7200.0
2010-02-05 12:55:00,20.95,20.98,20.95,20.98,7100.0,20.95,20.98,20.95,20.98,7100.0
2010-02-05 13:00:00,20.98,21.0,20.98,20.99,12000.0,20.98,21.0,20.98,20.99,12000.0
2010-02-05 13:05:00,21.0,21.0,20.94,20.95,5800.0,21.0,21.0,20.94,20.95,5800.0
2010-02-05 13:10:00,20.95,20.96,20.93,20.96,9300.0,20.95,20.96,20.93,20.96,9300.0
2010-02-05 13:15:00,20.96,20.97,20.94,20.96,11400.0,20.96,20.97,20.94,20.96,11400.0
2010-02-05 13:20:00,20.95,20.95,20.9,20.91,3700.0,20.95,20.95,20.9,20.91,3700.0
2010-02-05 13:25:00,20.91,20.92,20.89,20.9,3400.0,20.91,20.92,20.89,20.9,3400.0
2010-02-05 13:30:00,20.91,20.93,20.88,20.88,6600.0,20.91,20.93,20.88,20.88,6600.0
2010-02-05 13:35:00,20.88,20.91,20.84,20.85,15900.0,20.88,20.91,20.84,20.85,15900.0
2010-02-05 13:40:00,20.84,20.85,20.81,20.84,12600.0,20.84,20.85,20.81,20.84,12600.0
2010-02-05 13:45:00,20.85,20.87,20.83,20.87,6300.0,20.85,20.87,20.83,20.87,6300.0
2010-02-05 13:50:00,20.86,20.86,20.84,20.85,4600.0,20.86,20.86,20.84,20.85,4600.0
2010-02-05 13:55:00,20.85,20.85,20.81,20.82,3100.0,20.85,20.85,20.81,20.82,3100.0
2010-02-05 14:00:00,20.83,20.88,20.83,20.88,11900.0,20.83,20.88,20.83,20.88,11900.0
2010-02-05 14:05:00,20.88,20.89,20.87,20.88,4000.0,20.88,20.89,20.87,20.88,4000.0
2010-02-05 14:10:00,20.87,20.88,20.85,20.88,4700.0,20.87,20.88,20.85,20.88,4700.0
2010-02-05 14:15:00,20.88,20.91,20.87,20.91,6100.0,20.88,20.91,20.87,20.91,6100.0
2010-02-05 14:20:00,20.92,20.92,20.9,20.9,11200.0,20.92,20.92,20.9,20.9,11200.0
2010-02-05 14:25:00,20.91,20.92,20.89,20.91,12100.0,20.91,20.92,20.89,20.91,12100.0
2010-02-05 14:30:00,20.91,20.91,20.87,20.89,15400.0,20.91,20.91,20.87,20.89,15400.0
2010-02-05 14:35:00,20.88,20.93,20.88,20.9,8300.0,20.88,20.93,20.88,20.9,8300.0
2010-02-05 14:40:00,20.91,20.91,20.85,20.86,7300.0,20.91,20.91,20.85,20.86,7300.0
2010-02-05 14:45:00,20.85,20.9,20.85,20.9,16700.0,20.85,20.9,20.85,20.9,16700.0
2010-02-05 14:50:00,20.91,20.92,20.88,20.92,13600.0,20.91,20.92,20.88,20.92,13600.0
2010-02-05 14:55:00,20.92,20.92,20.88,20.91,16500.0,20.92,20.92,20.88,20.91,16500.0
2010-02-05 15:00:00,20.91,20.97,20.91,20.93,16900.0,20.91,20.97,20.91,20.93,16900.0
2010-02-05 15:05:00,20.93,21.06,20.93,21.06,30200.0,20.93,21.06,20.93,21.06,30200.0
2010-02-05 15:10:00,21.05,21.16,21.01,21.16,32200.0,21.05,21.16,21.01,21.16,32200.0
2010-02-05 15:15:00,21.15,21.15,21.04,21.07,16900.0,21.15,21.15,21.04,21.07,16900.0
2010-02-05 15:20:00,21.08,21.13,21.05,21.05,20100.0,21.08,21.13,21.05,21.05,20100.0
2010-02-05 15:25:00,21.04,21.07,21.03,21.04,14500.0,21.04,21.07,21.03,21.04,14500.0
2010-02-05 15:30:00,21.05,21.12,21.04,21.11,26500.0,21.05,21.12,21.04,21.11,26500.0
2010-02-05 15:35:00,21.11,21.2,21.1,21.14,94300.0,21.11,21.2,21.1,21.14,94300.0
2010-02-05 15:40:00,21.14,21.16,21.12,21.14,30800.0,21.14,21.16,21.12,21.14,30800.0
2010-02-05 15:45:00,21.13,21.14,21.06,21.07,21900.0,21.13,21.14,21.06,21.07,21900.0
2010-02-05 15:50:00,21.08,21.15,21.08,21.13,59200.0,21.08,21.15,21.08,21.13,59200.0
2010-02-05 15:55:00,21.13,21.18,21.12,21.18,69900.0,21.13,21.18,21.12,21.18,69900.0
2010-02-08 09:30:00,21.14,21.24,21.03,21.12,5400.0,21.14,21.24,21.03,21.12,5400.0
2010-02-08 09:35:00,21.09,21.11,21.07,21.11,3400.0,21.09,21.11,21.07,21.11,3400.0
2010-02-08 09:40:00,21.14,21.14,21.09,21.09,800.0,21.14,21.14,21.09,21.09,800.0
2010-02-08 09:45:00,21.06,21.09,20.98,20.98,4000.0,21.06,21.09,20.98,20.98,4000.0
2010-02-08 09:50:00,20.99,21.02,20.98,21.01,20400.0,20.99,21.02,20.98,21.01,20400.0
2010-02-08 09:55:00,21.02,21.03,20.97,20.97,20600.0,21.02,21.03,20.97,20.97,20600.0
2010-02-08 10:00:00,20.98,20.99,20.89,20.92,38100.0,20.98,20.99,20.89,20.92,38100.0
2010-02-08 10:05:00,20.92,20.96,20.91,20.95,26000.0,20.92,20.96,20.91,20.95,26000.0
2010-02-08 10:10:00,20.96,21.02,20.95,21.01,9200.0,20.96,21.02,20.95,21.01,9200.0
2010-02-08 10:15:00,21.02,21.07,21.02,21.06,8300.0,21.02,21.07,21.02,21.06,8300.0
2010-02-08 10:20:00,21.06,21.07,20.99,21.01,15600.0,21.06,21.07,20.99,21.01,15600.0
2010-02-08 10:25:00,21.02,21.05,21.01,21.03,27900.0,21.02,21.05,21.01,21.03,27900.0
2010-02-08 10:30:00,21.04,21.05,21.0,21.03,21600.0,21.04,21.05,21.0,21.03,21600.0
2010-02-08 10:35:00,21.04,21.06,21.01,21.01,15000.0,21.04,21.06,21.01,21.01,15000.0
2010-02-08 10:40:00,21.02,21.05,21.02,21.05,3000.0,21.02,21.05,21.02,21.05,3000.0
2010-02-08 10:45:00,21.04,21.07,21.04,21.07,10100.0,21.04,21.07,21.04,21.07,10100.0
2010-02-08 10:50:00,21.09,21.09,21.07,21.07,2200.0,21.09,21.09,21.07,21.07,2200.0
2010-02-08 10:55:00,21.06,21.06,21.06,21.06,4200.0,21.06,21.06,21.06,21.06,4200.0
2010-02-08 11:00:00,21.05,21.05,21.02,21.03,13900.0,21.05,21.05,21.02,21.03,13900.0
2010-02-08 11:05:00,21.02,21.03,21.01,21.01,11600.0,21.02,21.03,21.01,21.01,11600.0
2010-02-08 11:10:00,21.0,21.01,21.0,21.01,9000.0,21.0,21.01,21.0,21.01,9000.0
2010-02-08 11:15:00,21.01,21.01,20.96,20.96,8700.0,21.01,21.01,20.96,20.96,8700.0
2010-02-08 11:20:00,20.97,20.97,20.97,20.97,3400.0,20.97,20.97,20.97,20.97,3400.0
2010-02-08 11:25:00,20.97,20.97,20.96,20.97,2700.0,20.97,20.97,20.96,20.97,2700.0
2010-02-08 11:30:00,20.97,20.97,20.96,20.96,5600.0,20.97,20.97,20.96,20.96,5600.0
2010-02-08 11:35:00,20.97,20.98,20.96,20.98,11000.0,20.97,20.98,20.96,20.98,11000.0
2010-02-08 11:40:00,20.98,20.98,20.97,20.98,11400.0,20.98,20.98,20.97,20.98,11400.0
2010-02-08 11:45:00,20.98,20.98,20.97,20.98,12700.0,20.98,20.98,20.97,20.98,12700.0
2010-02-08 11:50:00,20.98,20.99,20.96,20.99,8100.0,20.98,20.99,20.96,20.99,8100.0
2010-02-08 11:55:00,20.98,21.02,20.97,21.01,4900.0,20.98,21.02,20.97,21.01,4900.0
2010-02-08 12:00:00,21.01,21.01,21.0,21.0,1700.0,21.01,21.01,21.0,21.0,1700.0
2010-02-08 12:05:00,21.01,21.05,21.0,21.05,8500.0,21.01,21.05,21.0,21.05,8500.0
2010-02-08 12:10:00,21.04,21.05,21.04,21.05,500.0,21.04,21.05,21.04,21.05,500.0
2010-02-08 12:15:00,21.05,21.1,21.05,21.08,6800.0,21.05,21.1,21.05,21.08,6800.0
2010-02-08 12:20:00,21.09,21.09,21.06,21.07,5000.0,21.09,21.09,21.06,21.07,5000.0
2010-02-08 12:25:00,21.07,21.1,21.07,21.1,4400.0,21.07,21.1,21.07,21.1,4400.0
2010-02-08 12:30:00,21.11,21.11,21.09,21.1,5400.0,21.11,21.11,21.09,21.1,5400.0
2010-02-08 12:35:00,21.11,21.11,21.09,21.1,3800.0,21.11,21.11,21.09,21.1,3800.0
2010-02-08 12:40:00,21.11,21.11,21.08,21.09,12400.0,21.11,21.11,21.08,21.09,12400.0
2010-02-08 12:45:00,21.09,21.09,21.06,21.06,5600.0,21.09,21.09,21.06,21.06,5600.0
2010-02-08 12:50:00,21.06,21.09,21.06,21.09,2500.0,21.06,21.09,21.06,21.09,2500.0
2010-02-08 12:55:00,21.09,21.09,21.08,21.09,300.0,21.09,21.09,21.08,21.09,300.0
2010-02-08 13:00:00,21.09,21.09,21.08,21.08,1800.0,21.09,21.09,21.08,21.08,1800.0
2010-02-08 13:05:00,21.08,21.08,21.05,21.06,6400.0,21.08,21.08,21.05,21.06,6400.0
2010-02-08 13:10:00,21.06,21.07,21.05,21.06,3600.0,21.06,21.07,21.05,21.06,3600.0
2010-02-08 13:15:00,21.06,21.06,21.01,21.02,7500.0,21.06,21.06,21.01,21.02,7500.0
2010-02-08 13:20:00,21.03,21.03,21.02,21.03,1700.0,21.03,21.03,21.02,21.03,1700.0
2010-02-08 13:25:00,21.02,21.05,21.02,21.05,4500.0,21.02,21.05,21.02,21.05,4500.0
2010-02-08 13:30:00,21.05,21.05,21.04,21.05,3400.0,21.05,21.05,21.04,21.05,3400.0
2010-02-08 13:35:00,21.04,21.05,21.04,21.05,600.0,21.04,21.05,21.04,21.05,600.0
2010-02-08 13:40:00,21.04,21.05,21.04,21.05,3300.0,21.04,21.05,21.04,21.05,3300.0
2010-02-08 13:45:00,21.05,21.05,21.01,21.02,6900.0,21.05,21.05,21.01,21.02,6900.0
2010-02-08 13:50:00,21.01,21.04,21.0,21.03,3000.0,21.01,21.04,21.0,21.03,3000.0
2010-02-08 13:55:00,21.04,21.05,21.03,21.05,9300.0,21.04,21.05,21.03,21.05,9300.0
2010-02-08 14:00:00,21.06,21.09,21.06,21.08,5200.0,21.06,21.09,21.06,21.08,5200.0
2010-02-08 14:05:00,21.09,21.1,21.08,21.09,5500.0,21.09,21.1,21.08,21.09,5500.0
2010-02-08 14:10:00,21.09,21.09,21.08,21.09,3700.0,21.09,21.09,21.08,21.09,3700.0
2010-02-08 14:15:00,21.08,21.09,21.08,21.08,2900.0,21.08,21.09,21.08,21.08,2900.0
2010-02-08 14:20:00,21.09,21.09,21.08,21.08,2600.0,21.09,21.09,21.08,21.08,2600.0
2010-02-08 14:25:00,21.08,21.09,21.08,21.09,7200.0,21.08,21.09,21.08,21.09,7200.0
2010-02-08 14:30:00,21.09,21.09,21.08,21.08,2100.0,21.09,21.09,21.08,21.08,2100.0
2010-02-08 14:35:00,21.08,21.09,21.04,21.05,5500.0,21.08,21.09,21.04,21.05,5500.0
2010-02-08 14:40:00,21.04,21.08,21.04,21.07,6400.0,21.04,21.08,21.04,21.07,6400.0
2010-02-08 14:45:00,21.08,21.09,21.07,21.07,7000.0,21.08,21.09,21.07,21.07,7000.0
2010-02-08 14:50:00,21.07,21.08,21.07,21.08,1800.0,21.07,21.08,21.07,21.08,1800.0
2010-02-08 14:55:00,21.08,21.08,21.03,21.04,9200.0,21.08,21.08,21.03,21.04,9200.0
2010-02-08 15:00:00,21.04,21.05,21.01,21.02,10000.0,21.04,21.05,21.01,21.02,10000.0
2010-02-08 15:05:00,21.03,21.03,21.02,21.02,7200.0,21.03,21.03,21.02,21.02,7200.0
2010-02-08 15:10:00,21.02,21.02,20.99,21.01,10500.0,21.02,21.02,20.99,21.01,10500.0
2010-02-08 15:15:00,21.0,21.01,20.99,20.99,8400.0,21.0,21.01,20.99,20.99,8400.0
2010-02-08 15:20:00,20.99,20.99,20.98,20.99,5400.0,20.99,20.99,20.98,20.99,5400.0
2010-02-08 15:25:00,20.98,20.99,20.94,20.98,21400.0,20.98,20.99,20.94,20.98,21400.0
2010-02-08 15:30:00,20.97,21.01,20.97,21.01,7300.0,20.97,21.01,20.97,21.01,7300.0
2010-02-08 15:35:00,21.01,21.02,21.0,21.02,5600.0,21.01,21.02,21.0,21.02,5600.0
2010-02-08 15:40:00,21.02,21.02,21.0,21.0,13100.0,21.02,21.02,21.0,21.0,13100.0
2010-02-08 15:45:00,21.0,21.01,20.98,20.98,15200.0,21.0,21.01,20.98,20.98,15200.0
2010-02-08 15:50:00,20.99,21.0,20.96,20.96,42000.0,20.99,21.0,20.96,20.96,42000.0
2010-02-08 15:55:00,20.95,20.96,20.91,20.94,52400.0,20.95,20.96,20.91,20.94,52400.0
2010-02-09 09:30:00,21.07,21.19,21.06,21.13,6500.0,21.07,21.19,21.06,21.13,6500.0
2010-02-09 09:35:00,21.09,21.13,21.05,21.07,2300.0,21.09,21.13,21.05,21.07,2300.0
2010-02-09 09:40:00,21.05,21.06,20.98,21.03,2300.0,21.05,21.06,20.98,21.03,2300.0
2010-02-09 09:45:00,21.02,21.04,20.96,20.97,6400.0,21.02,21.04,20.96,20.97,6400.0
2010-02-09 09:50:00,20.98,21.05,20.98,21.03,7300.0,20.98,21.05,20.98,21.03,7300.0
2010-02-09 09:55:00,21.02,21.03,20.99,21.0,4300.0,21.02,21.03,20.99,21.0,4300.0
2010-02-09 10:00:00,21.0,21.03,20.96,21.03,11500.0,21.0,21.03,20.96,21.03,11500.0
2010-02-09 10:05:00,21.03,21.06,21.01,21.05,17200.0,21.03,21.06,21.01,21.05,17200.0
2010-02-09 10:10:00,21.05,21.09,21.04,21.06,17600.0,21.05,21.09,21.04,21.06,17600.0
2010-02-09 10:15:00,21.07,21.14,21.07,21.13,11200.0,21.07,21.14,21.07,21.13,11200.0
2010-02-09 10:20:00,21.12,21.12,21.09,21.09,5300.0,21.12,21.12,21.09,21.09,5300.0
2010-02-09 10:25:00,21.11,21.11,21.07,21.08,5200.0,21.11,21.11,21.07,21.08,5200.0
2010-02-09 10:30:00,21.07,21.09,21.06,21.08,9000.0,21.07,21.09,21.06,21.08,9000.0
2010-02-09 10:35:00,21.08,21.08,21.04,21.04,7700.0,21.08,21.08,21.04,21.04,7700.0
2010-02-09 10:40:00,21.03,21.05,21.01,21.02,13100.0,21.03,21.05,21.01,21.02,13100.0
2010-02-09 10:45:00,21.01,21.05,21.0,21.04,7600.0,21.01,21.05,21.0,21.04,7600.0
2010-02-09 10:50:00,21.03,21.06,21.01,21.05,27000.0,21.03,21.06,21.01,21.05,27000.0
2010-02-09 10:55:00,21.05,21.06,20.99,20.99,8300.0,21.05,21.06,20.99,20.99,8300.0
2010-02-09 11:00:00,20.99,21.0,20.94,20.99,16900.0,20.99,21.0,20.94,20.99,16900.0
2010-02-09 11:05:00,20.99,20.99,20.89,20.92,15800.0,20.99,20.99,20.89,20.92,15800.0
2010-02-09 11:10:00,20.92,20.94,20.9,20.91,13300.0,20.92,20.94,20.9,20.91,13300.0
2010-02-09 11:15:00,20.91,20.93,20.87,20.9,21000.0,20.91,20.93,20.87,20.9,21000.0
2010-02-09 11:20:00,20.9,20.94,20.89,20.93,6900.0,20.9,20.94,20.89,20.93,6900.0
2010-02-09 11:25:00,20.92,20.93,20.89,20.91,12600.0,20.92,20.93,20.89,20.91,12600.0
2010-02-09 11:30:00,20.92,21.01,20.88,21.01,18900.0,20.92,21.01,20.88,21.01,18900.0
2010-02-09 11:35:00,21.02,21.08,20.98,21.06,24900.0,21.02,21.08,20.98,21.06,24900.0
2010-02-09 11:40:00,21.06,21.07,21.01,21.05,14300.0,21.06,21.07,21.01,21.05,14300.0
2010-02-09 11:45:00,21.06,21.08,21.03,21.05,19000.0,21.06,21.08,21.03,21.05,19000.0
2010-02-09 11:50:00,21.06,21.14,21.06,21.12,9900.0,21.06,21.14,21.06,21.12,9900.0
2010-02-09 11:55:00,21.12,21.12,21.07,21.08,4800.0,21.12,21.12,21.07,21.08,4800.0
2010-02-09 12:00:00,21.09,21.13,21.07,21.13,8300.0,21.09,21.13,21.07,21.13,8300.0
2010-02-09 12:05:00,21.13,21.16,21.13,21.15,2900.0,21.13,21.16,21.13,21.15,2900.0
2010-02-09 12:10:00,21.15,21.17,21.13,21.14,6300.0,21.15,21.17,21.13,21.14,6300.0
2010-02-09 12:15:00,21.14,21.21,21.14,21.21,9600.0,21.14,21.21,21.14,21.21,9600.0
2010-02-09 12:20:00,21.21,21.21,21.16,21.18,10600.0,21.21,21.21,21.16,21.18,10600.0
2010-02-09 12:25:00,21.18,21.18,21.15,21.18,8100.0,21.18,21.18,21.15,21.18,8100.0
2010-02-09 12:30:00,21.18,21.18,21.16,21.17,6500.0,21.18,21.18,21.16,21.17,6500.0
2010-02-09 12:35:00,21.17,21.19,21.16,21.16,5900.0,21.17,21.19,21.16,21.16,5900.0
2010-02-09 12:40:00,21.16,21.17,21.03,21.09,28400.0,21.16,21.17,21.03,21.09,28400.0
2010-02-09 12:45:00,21.09,21.13,21.08,21.12,19500.0,21.09,21.13,21.08,21.12,19500.0
2010-02-09 12:50:00,21.13,21.13,21.09,21.1,13900.0,21.13,21.13,21.09,21.1,13900.0
2010-02-09 12:55:00,21.11,21.15,21.1,21.11,3300.0,21.11,21.15,21.1,21.11,3300.0
2010-02-09 13:00:00,21.11,21.18,21.11,21.13,7700.0,21.11,21.18,21.11,21.13,7700.0
2010-02-09 13:05:00,21.13,21.15,21.12,21.14,3800.0,21.13,21.15,21.12,21.14,3800.0
2010-02-09 13:10:00,21.14,21.14,21.14,21.14,100.0,21.14,21.14,21.14,21.14,100.0
2010-02-09 13:15:00,21.13,21.13,21.12,21.12,1900.0,21.13,21.13,21.12,21.12,1900.0
2010-02-09 13:20:00,21.12,21.13,21.1,21.12,4000.0,21.12,21.13,21.1,21.12,4000.0
2010-02-09 13:25:00,21.13,21.13,21.11,21.11,2100.0,21.13,21.13,21.11,21.11,2100.0
2010-02-09 13:30:00,21.11,21.11,21.09,21.09,6200.0,21.11,21.11,21.09,21.09,6200.0
2010-02-09 13:35:00,21.09,21.11,21.09,21.11,3800.0,21.09,21.11,21.09,21.11,3800.0
2010-02-09 13:40:00,21.1,21.11,21.08,21.1,5700.0,21.1,21.11,21.08,21.1,5700.0
2010-02-09 13:45:00,21.11,21.13,21.11,21.13,7800.0,21.11,21.13,21.11,21.13,7800.0
2010-02-09 13:50:00,21.12,21.14,21.12,21.12,3600.0,21.12,21.14,21.12,21.12,3600.0
2010-02-09 13:55:00,21.12,21.12,21.11,21.11,2200.0,21.12,21.12,21.11,21.11,2200.0
2010-02-09 14:00:00,21.11,21.11,21.11,21.11,900.0,21.11,21.11,21.11,21.11,900.0
2010-02-09 14:05:00,21.12,21.12,21.08,21.08,7400.0,21.12,21.12,21.08,21.08,7400.0
2010-02-09 14:10:00,21.08,21.1,21.08,21.09,7400.0,21.08,21.1,21.08,21.09,7400.0
2010-02-09 14:15:00,21.09,21.09,21.06,21.07,8400.0,21.09,21.09,21.06,21.07,8400.0
2010-02-09 14:20:00,21.06,21.08,21.06,21.07,12900.0,21.06,21.08,21.06,21.07,12900.0
2010-02-09 14:25:00,21.07,21.08,21.06,21.08,4700.0,21.07,21.08,21.06,21.08,4700.0
2010-02-09 14:30:00,21.07,21.12,21.07,21.1,6300.0,21.07,21.12,21.07,21.1,6300.0
2010-02-09 14:35:00,21.1,21.1,21.08,21.08,3200.0,21.1,21.1,21.08,21.08,3200.0
2010-02-09 14:40:00,21.08,21.12,21.08,21.08,4900.0,21.08,21.12,21.08,21.08,4900.0
2010-02-09 14:45:00,21.09,21.09,21.05,21.07,13500.0,21.09,21.09,21.05,21.07,13500.0
2010-02-09 14:50:00,21.07,21.07,21.04,21.05,13800.0,21.07,21.07,21.04,21.05,13800.0
2010-02-09 14:55:00,21.06,21.09,21.06,21.07,4700.0,21.06,21.09,21.06,21.07,4700.0
2010-02-09 15:00:00,21.07,21.09,21.05,21.09,11000.0,21.07,21.09,21.05,21.09,11000.0
2010-02-09 15:05:00,21.09,21.09,21.06,21.08,20300.0,21.09,21.09,21.06,21.08,20300.0
2010-02-09 15:10:00,21.08,21.1,21.07,21.1,10600.0,21.08,21.1,21.07,21.1,10600.0
2010-02-09 15:15:00,21.1,21.11,21.08,21.11,10800.0,21.1,21.11,21.08,21.11,10800.0
2010-02-09 15:20:00,21.11,21.15,21.1,21.12,31100.0,21.11,21.15,21.1,21.12,31100.0
2010-02-09 15:25:00,21.13,21.16,21.11,21.15,31400.0,21.13,21.16,21.11,21.15,31400.0
2010-02-09 15:30:00,21.15,21.18,21.14,21.18,29600.0,21.15,21.18,21.14,21.18,29600.0
2010-02-09 15:35:00,21.18,21.18,21.16,21.16,21700.0,21.18,21.18,21.16,21.16,21700.0
2010-02-09 15:40:00,21.17,21.17,21.12,21.13,17000.0,21.17,21.17,21.12,21.13,17000.0
2010-02-09 15:45:00,21.13,21.13,21.09,21.09,13900.0,21.13,21.13,21.09,21.09,13900.0
2010-02-09 15:50:00,21.09,21.11,21.04,21.04,30000.0,21.09,21.11,21.04,21.04,30000.0
2010-02-09 15:55:00,21.04,21.07,21.03,21.07,86900.0,21.04,21.07,21.03,21.07,86900.0
2010-02-10 09:30:00,21.02,21.18,20.99,21.18,9700.0,21.02,21.18,20.99,21.18,9700.0
2010-02-10 09:35:00,21.19,21.24,21.19,21.2,8800.0,21.19,21.24,21.19,21.2,8800.0
2010-02-10 09:40:00,21.2,21.2,21.16,21.16,3900.0,21.2,21.2,21.16,21.16,3900.0
2010-02-10 09:45:00,21.15,21.18,21.13,21.15,4600.0,21.15,21.18,21.13,21.15,4600.0
2010-02-10 09:50:00,21.16,21.17,21.16,21.17,3700.0,21.16,21.17,21.16,21.17,3700.0
2010-02-10 09:55:00,21.17,21.2,21.15,21.16,9800.0,21.17,21.2,21.15,21.16,9800.0
2010-02-10 10:00:00,21.15,21.15,21.04,21.09,15700.0,21.15,21.15,21.04,21.09,15700.0
2010-02-10 10:05:00,21.1,21.11,21.01,21.05,10800.0,21.1,21.11,21.01,21.05,10800.0
2010-02-10 10:10:00,21.02,21.04,21.01,21.03,8500.0,21.02,21.04,21.01,21.03,8500.0
2010-02-10 10:15:00,21.03,21.06,21.01,21.06,6000.0,21.03,21.06,21.01,21.06,6000.0
2010-02-10 10:20:00,21.06,21.08,21.04,21.07,7000.0,21.06,21.08,21.04,21.07,7000.0
2010-02-10 10:25:00,21.06,21.06,20.99,21.06,14200.0,21.06,21.06,20.99,21.06,14200.0
2010-02-10 10:30:00,21.05,21.06,21.01,21.03,9400.0,21.05,21.06,21.01,21.03,9400.0
2010-02-10 10:35:00,21.05,21.07,21.02,21.02,6600.0,21.05,21.07,21.02,21.02,6600.0
2010-02-10 10:40:00,21.03,21.1,21.03,21.07,8700.0,21.03,21.1,21.03,21.07,8700.0
2010-02-10 10:45:00,21.05,21.08,21.03,21.04,6500.0,21.05,21.08,21.03,21.04,6500.0
2010-02-10 10:50:00,21.04,21.1,21.04,21.06,5800.0,21.04,21.1,21.04,21.06,5800.0
2010-02-10 10:55:00,21.07,21.08,21.06,21.07,2900.0,21.07,21.08,21.06,21.07,2900.0
2010-02-10 11:00:00,21.07,21.08,21.03,21.03,2500.0,21.07,21.08,21.03,21.03,2500.0
2010-02-10 11:05:00,21.03,21.07,21.03,21.07,3400.0,21.03,21.07,21.03,21.07,3400.0
2010-02-10 11:10:00,21.09,21.09,21.03,21.03,3700.0,21.09,21.09,21.03,21.03,3700.0
2010-02-10 11:15:00,21.04,21.06,21.01,21.03,6400.0,21.04,21.06,21.01,21.03,6400.0
2010-02-10 11:20:00,21.02,21.06,21.02,21.06,5500.0,21.02,21.06,21.02,21.06,5500.0
2010-02-10 11:25:00,21.06,21.09,21.05,21.09,7000.0,21.06,21.09,21.05,21.09,7000.0
2010-02-10 11:30:00,21.08,21.1,21.07,21.09,1900.0,21.08,21.1,21.07,21.09,1900.0
2010-02-10 11:35:00,21.07,21.07,21.06,21.06,1900.0,21.07,21.07,21.06,21.06,1900.0
2010-02-10 11:40:00,21.06,21.07,21.04,21.04,1800.0,21.06,21.07,21.04,21.04,1800.0
2010-02-10 11:45:00,21.02,21.04,21.01,21.03,3300.0,21.02,21.04,21.01,21.03,3300.0
2010-02-10 11:50:00,21.04,21.04,21.03,21.04,2500.0,21.04,21.04,21.03,21.04,2500.0
2010-02-10 11:55:00,21.04,21.05,21.01,21.03,5700.0,21.04,21.05,21.01,21.03,5700.0
2010-02-10 12:00:00,21.04,21.05,21.03,21.05,7200.0,21.04,21.05,21.03,21.05,7200.0
2010-02-10 12:05:00,21.05,21.05,21.02,21.05,7000.0,21.05,21.05,21.02,21.05,7000.0
2010-02-10 12:10:00,21.05,21.05,21.03,21.03,5900.0,21.05,21.05,21.03,21.03,5900.0
2010-02-10 12:15:00,21.03,21.04,21.03,21.03,2400.0,21.03,21.04,21.03,21.03,2400.0
2010-02-10 12:20:00,21.03,21.1,21.03,21.09,9100.0,21.03,21.1,21.03,21.09,9100.0
2010-02-10 12:25:00,21.08,21.09,21.08,21.08,2300.0,21.08,21.09,21.08,21.08,2300.0
2010-02-10 12:30:00,21.09,21.12,21.07,21.07,4200.0,21.09,21.12,21.07,21.07,4200.0
2010-02-10 12:35:00,21.08,21.1,21.08,21.09,3900.0,21.08,21.1,21.08,21.09,3900.0
2010-02-10 12:40:00,21.09,21.1,21.08,21.09,4800.0,21.09,21.1,21.08,21.09,4800.0
2010-02-10 12:45:00,21.1,21.1,21.08,21.08,1800.0,21.1,21.1,21.08,21.08,1800.0
2010-02-10 12:50:00,21.08,21.11,21.08,21.11,7900.0,21.08,21.11,21.08,21.11,7900.0
2010-02-10 12:55:00,21.11,21.12,21.11,21.11,8000.0,21.11,21.12,21.11,21.11,8000.0
2010-02-10 13:00:00,21.12,21.14,21.12,21.13,14400.0,21.12,21.14,21.12,21.13,14400.0
2010-02-10 13:05:00,21.13,21.13,21.11,21.11,3100.0,21.13,21.13,21.11,21.11,3100.0
2010-02-10 13:10:00,21.11,21.14,21.11,21.14,8000.0,21.11,21.14,21.11,21.14,8000.0
2010-02-10 13:15:00,21.14,21.16,21.14,21.16,5900.0,21.14,21.16,21.14,21.16,5900.0
2010-02-10 13:20:00,21.16,21.16,21.15,21.16,3700.0,21.16,21.16,21.15,21.16,3700.0
2010-02-10 13:25:00,21.15,21.19,21.15,21.19,7100.0,21.15,21.19,21.15,21.19,7100.0
2010-02-10 13:30:00,21.2,21.2,21.18,21.18,7900.0,21.2,21.2,21.18,21.18,7900.0
2010-02-10 13:35:00,21.18,21.19,21.17,21.17,7300.0,21.18,21.19,21.17,21.17,7300.0
2010-02-10 13:40:00,21.17,21.17,21.16,21.16,2500.0,21.17,21.17,21.16,21.16,2500.0
2010-02-10 13:45:00,21.17,21.17,21.15,21.15,1500.0,21.17,21.17,21.15,21.15,1500.0
2010-02-10 13:50:00,21.15,21.16,21.15,21.16,800.0,21.15,21.16,21.15,21.16,800.0
2010-02-10 13:55:00,21.15,21.16,21.15,21.15,600.0,21.15,21.16,21.15,21.15,600.0
2010-02-10 14:00:00,21.16,21.18,21.15,21.17,9800.0,21.16,21.18,21.15,21.17,9800.0
2010-02-10 14:05:00,21.17,21.18,21.16,21.17,6400.0,21.17,21.18,21.16,21.17,6400.0
2010-02-10 14:10:00,21.17,21.17,21.14,21.16,4700.0,21.17,21.17,21.14,21.16,4700.0
2010-02-10 14:15:00,21.15,21.17,21.15,21.17,5400.0,21.15,21.17,21.15,21.17,5400.0
2010-02-10 14:20:00,21.17,21.17,21.15,21.17,5000.0,21.17,21.17,21.15,21.17,5000.0
2010-02-10 14:25:00,21.17,21.18,21.14,21.14,4800.0,21.17,21.18,21.14,21.14,4800.0
2010-02-10 14:30:00,21.14,21.16,21.14,21.15,4100.0,21.14,21.16,21.14,21.15,4100.0
2010-02-10 14:35:00,21.15,21.15,21.14,21.14,5000.0,21.15,21.15,21.14,21.14,5000.0
2010-02-10 14:40:00,21.14,21.15,21.12,21.12,4000.0,21.14,21.15,21.12,21.12,4000.0
2010-02-10 14:45:00,21.12,21.15,21.12,21.14,4900.0,21.12,21.15,21.12,21.14,4900.0
2010-02-10 14:50:00,21.14,21.16,21.13,21.14,14500.0,21.14,21.16,21.13,21.14,14500.0
2010-02-10 14:55:00,21.15,21.16,21.15,21.15,2800.0,21.15,21.16,21.15,21.15,2800.0
2010-02-10 15:00:00,21.16,21.17,21.15,21.16,5400.0,21.16,21.17,21.15,21.16,5400.0
2010-02-10 15:05:00,21.17,21.17,21.15,21.16,11300.0,21.17,21.17,21.15,21.16,11300.0
2010-02-10 15:10:00,21.17,21.17,21.15,21.16,13500.0,21.17,21.17,21.15,21.16,13500.0
2010-02-10 15:15:00,21.15,21.15,21.12,21.13,10200.0,21.15,21.15,21.12,21.13,10200.0
2010-02-10 15:20:00,21.14,21.14,21.12,21.13,8600.0,21.14,21.14,21.12,21.13,8600.0
2010-02-10 15:25:00,21.13,21.15,21.12,21.15,4600.0,21.13,21.15,21.12,21.15,4600.0
2010-02-10 15:30:00,21.14,21.15,21.08,21.08,11200.0,21.14,21.15,21.08,21.08,11200.0
2010-02-10 15:35:00,21.09,21.11,21.08,21.09,11800.0,21.09,21.11,21.08,21.09,11800.0
2010-02-10 15:40:00,21.1,21.11,21.08,21.08,19900.0,21.1,21.11,21.08,21.08,19900.0
2010-02-10 15:45:00,21.09,21.11,21.08,21.1,6700.0,21.09,21.11,21.08,21.1,6700.0
2010-02-10 15:50:00,21.1,21.14,21.1,21.12,25500.0,21.1,21.14,21.1,21.12,25500.0
2010-02-10 15:55:00,21.11,21.13,21.1,21.13,45700.0,21.11,21.13,21.1,21.13,45700.0
2010-02-11 09:30:00,21.04,21.07,20.97,20.97,10000.0,21.04,21.07,20.97,20.97,10000.0
2010-02-11 09:35:00,20.92,21.07,20.92,21.0,12300.0,20.92,21.07,20.92,21.0,12300.0
2010-02-11 09:40:00,21.0,21.01,20.94,20.95,8300.0,21.0,21.01,20.94,20.95,8300.0
2010-02-11 09:45:00,20.97,20.97,20.94,20.95,8600.0,20.97,20.97,20.94,20.95,8600.0
2010-02-11 09:50:00,20.96,20.97,20.93,20.94,5100.0,20.96,20.97,20.93,20.94,5100.0
2010-02-11 09:55:00,20.93,21.0,20.93,20.99,6200.0,20.93,21.0,20.93,20.99,6200.0
2010-02-11 10:00:00,20.98,20.99,20.94,20.97,8800.0,20.98,20.99,20.94,20.97,8800.0
2010-02-11 10:05:00,20.97,21.01,20.97,21.01,5900.0,20.97,21.01,20.97,21.01,5900.0
2010-02-11 10:10:00,21.0,21.06,21.0,21.0,12600.0,21.0,21.06,21.0,21.0,12600.0
2010-02-11 10:15:00,21.01,21.03,20.99,20.99,9800.0,21.01,21.03,20.99,20.99,9800.0
2010-02-11 10:20:00,20.99,21.02,20.98,20.99,9600.0,20.99,21.02,20.98,20.99,9600.0
2010-02-11 10:25:00,21.0,21.02,21.0,21.01,7200.0,21.0,21.02,21.0,21.01,7200.0
2010-02-11 10:30:00,21.01,21.02,20.95,20.97,10600.0,21.01,21.02,20.95,20.97,10600.0
2010-02-11 10:35:00,20.97,20.97,20.94,20.97,6100.0,20.97,20.97,20.94,20.97,6100.0
2010-02-11 10:40:00,20.98,20.98,20.94,20.96,7500.0,20.98,20.98,20.94,20.96,7500.0
2010-02-11 10:45:00,20.96,21.0,20.96,20.97,7000.0,20.96,21.0,20.96,20.97,7000.0
2010-02-11 10:50:00,20.98,21.0,20.97,20.99,21700.0,20.98,21.0,20.97,20.99,21700.0
2010-02-11 10:55:00,21.0,21.0,20.94,20.94,10100.0,21.0,21.0,20.94,20.94,10100.0
2010-02-11 11:00:00,20.95,20.95,20.93,20.93,13400.0,20.95,20.95,20.93,20.93,13400.0
2010-02-11 11:05:00,20.93,20.94,20.9,20.93,25000.0,20.93,20.94,20.9,20.93,25000.0
2010-02-11 11:10:00,20.93,20.98,20.93,20.97,6200.0,20.93,20.98,20.93,20.97,6200.0
2010-02-11 11:15:00,20.98,20.99,20.95,20.95,9100.0,20.98,20.99,20.95,20.95,9100.0
2010-02-11 11:20:00,20.95,21.01,20.95,21.01,40300.0,20.95,21.01,20.95,21.01,40300.0
2010-02-11 11:25:00,21.01,21.03,21.01,21.03,36100.0,21.01,21.03,21.01,21.03,36100.0
2010-02-11 11:30:00,21.02,21.04,21.02,21.02,10000.0,21.02,21.04,21.02,21.02,10000.0
2010-02-11 11:35:00,21.02,21.04,21.02,21.03,9300.0,21.02,21.04,21.02,21.03,9300.0
2010-02-11 11:40:00,21.03,21.09,21.02,21.08,32300.0,21.03,21.09,21.02,21.08,32300.0
2010-02-11 11:45:00,21.08,21.11,21.08,21.09,13800.0,21.08,21.11,21.08,21.09,13800.0
2010-02-11 11:50:00,21.09,21.13,21.09,21.13,13300.0,21.09,21.13,21.09,21.13,13300.0
2010-02-11 11:55:00,21.14,21.14,21.09,21.09,23400.0,21.14,21.14,21.09,21.09,23400.0
2010-02-11 12:00:00,21.1,21.12,21.09,21.1,15600.0,21.1,21.12,21.09,21.1,15600.0
2010-02-11 12:05:00,21.1,21.13,21.1,21.13,24300.0,21.1,21.13,21.1,21.13,24300.0
2010-02-11 12:10:00,21.14,21.14,21.12,21.12,22600.0,21.14,21.14,21.12,21.12,22600.0
2010-02-11 12:15:00,21.12,21.13,21.1,21.11,19100.0,21.12,21.13,21.1,21.11,19100.0
2010-02-11 12:20:00,21.1,21.12,21.09,21.1,27700.0,21.1,21.12,21.09,21.1,27700.0
2010-02-11 12:25:00,21.1,21.11,21.1,21.1,5200.0,21.1,21.11,21.1,21.1,5200.0
2010-02-11 12:30:00,21.11,21.11,21.09,21.09,11100.0,21.11,21.11,21.09,21.09,11100.0
2010-02-11 12:35:00,21.09,21.1,21.09,21.09,3400.0,21.09,21.1,21.09,21.09,3400.0
2010-02-11 12:40:00,21.1,21.1,21.09,21.1,9300.0,21.1,21.1,21.09,21.1,9300.0
2010-02-11 12:45:00,21.09,21.1,21.09,21.1,10000.0,21.09,21.1,21.09,21.1,10000.0
2010-02-11 12:50:00,21.09,21.1,21.09,21.09,6700.0,21.09,21.1,21.09,21.09,6700.0
2010-02-11 12:55:00,21.09,21.12,21.09,21.11,13700.0,21.09,21.12,21.09,21.11,13700.0
2010-02-11 13:00:00,21.11,21.12,21.08,21.08,11400.0,21.11,21.12,21.08,21.08,11400.0
2010-02-11 13:05:00,21.08,21.1,21.08,21.09,10000.0,21.08,21.1,21.08,21.09,10000.0
2010-02-11 13:10:00,21.09,21.1,21.08,21.08,18700.0,21.09,21.1,21.08,21.08,18700.0
2010-02-11 13:15:00,21.08,21.09,21.08,21.08,8400.0,21.08,21.09,21.08,21.08,8400.0
2010-02-11 13:20:00,21.08,21.09,21.06,21.06,21000.0,21.08,21.09,21.06,21.06,21000.0
2010-02-11 13:25:00,21.06,21.08,21.06,21.08,10300.0,21.06,21.08,21.06,21.08,10300.0
2010-02-11 13:30:00,21.07,21.09,21.07,21.09,9200.0,21.07,21.09,21.07,21.09,9200.0
2010-02-11 13:35:00,21.09,21.12,21.09,21.1,34900.0,21.09,21.12,21.09,21.1,34900.0
2010-02-11 13:40:00,21.09,21.1,21.09,21.09,5900.0,21.09,21.1,21.09,21.09,5900.0
2010-02-11 13:45:00,21.09,21.1,21.05,21.05,21600.0,21.09,21.1,21.05,21.05,21600.0
2010-02-11 13:50:00,21.05,21.08,21.05,21.07,13600.0,21.05,21.08,21.05,21.07,13600.0
2010-02-11 13:55:00,21.08,21.08,21.07,21.07,7100.0,21.08,21.08,21.07,21.07,7100.0
2010-02-11 14:00:00,21.08,21.09,21.07,21.09,14900.0,21.08,21.09,21.07,21.09,14900.0
2010-02-11 14:05:00,21.09,21.1,21.08,21.09,18300.0,21.09,21.1,21.08,21.09,18300.0
2010-02-11 14:10:00,21.09,21.1,21.09,21.09,11700.0,21.09,21.1,21.09,21.09,11700.0
2010-02-11 14:15:00,21.1,21.11,21.09,21.1,9700.0,21.1,21.11,21.09,21.1,9700.0
2010-02-11 14:20:00,21.1,21.11,21.1,21.1,9800.0,21.1,21.11,21.1,21.1,9800.0
2010-02-11 14:25:00,21.1,21.11,21.1,21.1,12000.0,21.1,21.11,21.1,21.1,12000.0
2010-02-11 14:30:00,21.1,21.11,21.1,21.1,9700.0,21.1,21.11,21.1,21.1,9700.0
2010-02-11 14:35:00,21.1,21.11,21.1,21.1,11100.0,21.1,21.11,21.1,21.1,11100.0
2010-02-11 14:40:00,21.1,21.11,21.1,21.1,7500.0,21.1,21.11,21.1,21.1,7500.0
2010-02-11 14:45:00,21.1,21.11,21.08,21.09,17200.0,21.1,21.11,21.08,21.09,17200.0
2010-02-11 14:50:00,21.08,21.09,21.05,21.05,20000.0,21.08,21.09,21.05,21.05,20000.0
2010-02-11 14:55:00,21.05,21.07,21.05,21.06,17400.0,21.05,21.07,21.05,21.06,17400.0
2010-02-11 15:00:00,21.06,21.07,21.06,21.07,8800.0,21.06,21.07,21.06,21.07,8800.0
2010-02-11 15:05:00,21.07,21.07,21.06,21.06,9200.0,21.07,21.07,21.06,21.06,9200.0
2010-02-11 15:10:00,21.06,21.07,21.06,21.07,10900.0,21.06,21.07,21.06,21.07,10900.0
2010-02-11 15:15:00,21.06,21.07,21.06,21.06,11900.0,21.06,21.07,21.06,21.06,11900.0
2010-02-11 15:20:00,21.06,21.07,21.06,21.06,25600.0,21.06,21.07,21.06,21.06,25600.0
2010-02-11 15:25:00,21.06,21.07,21.05,21.05,19200.0,21.06,21.07,21.05,21.05,19200.0
2010-02-11 15:30:00,21.05,21.06,21.03,21.06,25000.0,21.05,21.06,21.03,21.06,25000.0
2010-02-11 15:35:00,21.07,21.07,21.04,21.05,27200.0,21.07,21.07,21.04,21.05,27200.0
2010-02-11 15:40:00,21.05,21.05,21.04,21.04,34700.0,21.05,21.05,21.04,21.04,34700.0
2010-02-11 15:45:00,21.04,21.05,21.04,21.04,36100.0,21.04,21.05,21.04,21.04,36100.0
2010-02-11 15:50:00,21.04,21.05,21.04,21.04,22700.0,21.04,21.05,21.04,21.04,22700.0
2010-02-11 15:55:00,21.04,21.07,21.04,21.07,45000.0,21.04,21.07,21.04,21.07,45000.0
2010-02-12 09:30:00,20.96,20.96,20.71,20.84,21900.0,20.96,20.96,20.71,20.84,21900.0
2010-02-12 09:35:00,20.88,20.96,20.86,20.94,12400.0,20.88,20.96,20.86,20.94,12400.0
2010-02-12 09:40:00,20.94,21.02,20.92,21.02,7600.0,20.94,21.02,20.92,21.02,7600.0
2010-02-12 09:45:00,21.0,21.0,20.94,20.98,9200.0,21.0,21.0,20.94,20.98,9200.0
2010-02-12 09:50:00,20.97,20.97,20.94,20.96,7900.0,20.97,20.97,20.94,20.96,7900.0
2010-02-12 09:55:00,20.96,21.02,20.95,21.0,13200.0,20.96,21.02,20.95,21.0,13200.0
2010-02-12 10:00:00,21.01,21.03,20.96,21.01,27500.0,21.01,21.03,20.96,21.01,27500.0
2010-02-12 10:05:00,21.02,21.09,21.02,21.09,12900.0,21.02,21.09,21.02,21.09,12900.0
2010-02-12 10:10:00,21.08,21.08,21.03,21.03,27100.0,21.08,21.08,21.03,21.03,27100.0
2010-02-12 10:15:00,21.03,21.13,21.02,21.07,10600.0,21.03,21.13,21.02,21.07,10600.0
2010-02-12 10:20:00,21.06,21.09,21.05,21.06,6700.0,21.06,21.09,21.05,21.06,6700.0
2010-02-12 10:25:00,21.05,21.1,21.05,21.08,6700.0,21.05,21.1,21.05,21.08,6700.0
2010-02-12 10:30:00,21.07,21.09,21.07,21.09,5300.0,21.07,21.09,21.07,21.09,5300.0
2010-02-12 10:35:00,21.1,21.12,21.07,21.07,14900.0,21.1,21.12,21.07,21.07,14900.0
2010-02-12 10:40:00,21.08,21.09,21.07,21.08,11000.0,21.08,21.09,21.07,21.08,11000.0
2010-02-12 10:45:00,21.08,21.13,21.08,21.11,14500.0,21.08,21.13,21.08,21.11,14500.0
2010-02-12 10:50:00,21.11,21.14,21.11,21.11,8300.0,21.11,21.14,21.11,21.11,8300.0
2010-02-12 10:55:00,21.12,21.15,21.11,21.14,12600.0,21.12,21.15,21.11,21.14,12600.0
2010-02-12 11:00:00,21.13,21.13,21.09,21.11,7300.0,21.13,21.13,21.09,21.11,7300.0
2010-02-12 11:05:00,21.12,21.13,21.11,21.12,8000.0,21.12,21.13,21.11,21.12,8000.0
2010-02-12 11:10:00,21.11,21.14,21.11,21.14,8300.0,21.11,21.14,21.11,21.14,8300.0
2010-02-12 11:15:00,21.14,21.14,21.1,21.1,10000.0,21.14,21.14,21.1,21.1,10000.0
2010-02-12 11:20:00,21.1,21.14,21.1,21.12,4300.0,21.1,21.14,21.1,21.12,4300.0
2010-02-12 11:25:00,21.12,21.13,21.09,21.09,4300.0,21.12,21.13,21.09,21.09,4300.0
2010-02-12 11:30:00,21.1,21.1,21.07,21.08,3400.0,21.1,21.1,21.07,21.08,3400.0
2010-02-12 11:35:00,21.07,21.09,21.07,21.09,6200.0,21.07,21.09,21.07,21.09,6200.0
2010-02-12 11:40:00,21.09,21.1,21.09,21.1,6400.0,21.09,21.1,21.09,21.1,6400.0
2010-02-12 11:45:00,21.1,21.11,21.1,21.11,1800.0,21.1,21.11,21.1,21.11,1800.0
2010-02-12 11:50:00,21.1,21.1,21.09,21.1,6200.0,21.1,21.1,21.09,21.1,6200.0
2010-02-12 11:55:00,21.1,21.1,21.09,21.09,3400.0,21.1,21.1,21.09,21.09,3400.0
2010-02-12 12:00:00,21.09,21.15,21.09,21.15,7300.0,21.09,21.15,21.09,21.15,7300.0
2010-02-12 12:05:00,21.15,21.17,21.15,21.15,6600.0,21.15,21.17,21.15,21.15,6600.0
2010-02-12 12:10:00,21.16,21.2,21.14,21.2,14700.0,21.16,21.2,21.14,21.2,14700.0
2010-02-12 12:15:00,21.2,21.25,21.2,21.22,15000.0,21.2,21.25,21.2,21.22,15000.0
2010-02-12 12:20:00,21.22,21.25,21.22,21.23,3600.0,21.22,21.25,21.22,21.23,3600.0
2010-02-12 12:25:00,21.22,21.22,21.21,21.21,6700.0,21.22,21.22,21.21,21.21,6700.0
2010-02-12 12:30:00,21.22,21.25,21.22,21.24,17000.0,21.22,21.25,21.22,21.24,17000.0
2010-02-12 12:35:00,21.23,21.25,21.23,21.24,6100.0,21.23,21.25,21.23,21.24,6100.0
2010-02-12 12:40:00,21.24,21.24,21.23,21.23,5700.0,21.24,21.24,21.23,21.23,5700.0
2010-02-12 12:45:00,21.23,21.29,21.23,21.27,11100.0,21.23,21.29,21.23,21.27,11100.0
2010-02-12 12:50:00,21.28,21.28,21.24,21.26,4100.0,21.28,21.28,21.24,21.26,4100.0
2010-02-12 12:55:00,21.26,21.27,21.24,21.27,6100.0,21.26,21.27,21.24,21.27,6100.0
2010-02-12 13:00:00,21.27,21.27,21.26,21.26,4900.0,21.27,21.27,21.26,21.26,4900.0
2010-02-12 13:05:00,21.25,21.27,21.25,21.26,5700.0,21.25,21.27,21.25,21.26,5700.0
2010-02-12 13:10:00,21.25,21.26,21.24,21.24,4500.0,21.25,21.26,21.24,21.24,4500.0
2010-02-12 13:15:00,21.24,21.24,21.2,21.24,22400.0,21.24,21.24,21.2,21.24,22400.0
2010-02-12 13:20:00,21.23,21.26,21.21,21.25,27200.0,21.23,21.26,21.21,21.25,27200.0
2010-02-12 13:25:00,21.24,21.26,21.24,21.24,4500.0,21.24,21.26,21.24,21.24,4500.0
2010-02-12 13:30:00,21.24,21.24,21.22,21.23,12700.0,21.24,21.24,21.22,21.23,12700.0
2010-02-12 13:35:00,21.22,21.23,21.22,21.22,2300.0,21.22,21.23,21.22,21.22,2300.0
2010-02-12 13:40:00,21.22,21.29,21.22,21.27,21100.0,21.22,21.29,21.22,21.27,21100.0
2010-02-12 13:45:00,21.28,21.29,21.26,21.26,4900.0,21.28,21.29,21.26,21.26,4900.0
2010-02-12 13:50:00,21.27,21.28,21.26,21.26,8500.0,21.27,21.28,21.26,21.26,8500.0
2010-02-12 13:55:00,21.25,21.28,21.24,21.28,10200.0,21.25,21.28,21.24,21.28,10200.0
2010-02-12 14:00:00,21.27,21.29,21.26,21.28,8200.0,21.27,21.29,21.26,21.28,8200.0
2010-02-12 14:05:00,21.28,21.31,21.28,21.3,12300.0,21.28,21.31,21.28,21.3,12300.0
2010-02-12 14:10:00,21.31,21.35,21.31,21.33,11400.0,21.31,21.35,21.31,21.33,11400.0
2010-02-12 14:15:00,21.33,21.36,21.33,21.36,9700.0,21.33,21.36,21.33,21.36,9700.0
2010-02-12 14:20:00,21.36,21.43,21.36,21.43,49700.0,21.36,21.43,21.36,21.43,49700.0
2010-02-12 14:25:00,21.42,21.46,21.42,21.46,48000.0,21.42,21.46,21.42,21.46,48000.0
2010-02-12 14:30:00,21.46,21.47,21.45,21.47,36200.0,21.46,21.47,21.45,21.47,36200.0
2010-02-12 14:35:00,21.47,21.47,21.41,21.45,26100.0,21.47,21.47,21.41,21.45,26100.0
2010-02-12 14:40:00,21.46,21.46,21.45,21.46,15700.0,21.46,21.46,21.45,21.46,15700.0
2010-02-12 14:45:00,21.46,21.48,21.44,21.47,33700.0,21.46,21.48,21.44,21.47,33700.0
2010-02-12 14:50:00,21.48,21.49,21.47,21.48,15700.0,21.48,21.49,21.47,21.48,15700.0
2010-02-12 14:55:00,21.49,21.5,21.43,21.47,21100.0,21.49,21.5,21.43,21.47,21100.0
2010-02-12 15:00:00,21.46,21.47,21.42,21.46,43300.0,21.46,21.47,21.42,21.46,43300.0
2010-02-12 15:05:00,21.45,21.46,21.44,21.46,18100.0,21.45,21.46,21.44,21.46,18100.0
2010-02-12 15:10:00,21.46,21.46,21.42,21.44,15900.0,21.46,21.46,21.42,21.44,15900.0
2010-02-12 15:15:00,21.43,21.45,21.43,21.45,7800.0,21.43,21.45,21.43,21.45,7800.0
2010-02-12 15:20:00,21.44,21.5,21.44,21.49,55200.0,21.44,21.5,21.44,21.49,55200.0
2010-02-12 15:25:00,21.49,21.49,21.43,21.44,20900.0,21.49,21.49,21.43,21.44,20900.0
2010-02-12 15:30:00,21.43,21.46,21.42,21.45,50000.0,21.43,21.46,21.42,21.45,50000.0
2010-02-12 15:35:00,21.46,21.46,21.44,21.44,29900.0,21.46,21.46,21.44,21.44,29900.0
2010-02-12 15:40:00,21.44,21.47,21.43,21.44,40700.0,21.44,21.47,21.43,21.44,40700.0
2010-02-12 15:45:00,21.44,21.45,21.43,21.43,33800.0,21.44,21.45,21.43,21.43,33800.0
2010-02-12 15:50:00,21.43,21.49,21.43,21.49,78100.0,21.43,21.49,21.43,21.49,78100.0
2010-02-12 15:55:00,21.49,21.52,21.47,21.52,147900.0,21.49,21.52,21.47,21.52,147900.0
2010-02-16 09:30:00,21.5,21.62,21.45,21.57,21400.0,21.5,21.62,21.45,21.57,21400.0
2010-02-16 09:35:00,21.58,21.6,21.55,21.6,4200.0,21.58,21.6,21.55,21.6,4200.0
2010-02-16 09:40:00,21.59,21.59,21.49,21.49,9300.0,21.59,21.59,21.49,21.49,9300.0
2010-02-16 09:45:00,21.49,21.5,21.43,21.45,22800.0,21.49,21.5,21.43,21.45,22800.0
2010-02-16 09:50:00,21.44,21.45,21.43,21.45,9300.0,21.44,21.45,21.43,21.45,9300.0
2010-02-16 09:55:00,21.45,21.45,21.43,21.43,9300.0,21.45,21.45,21.43,21.43,9300.0
2010-02-16 10:00:00,21.44,21.45,21.41,21.41,13000.0,21.44,21.45,21.41,21.41,13000.0
2010-02-16 10:05:00,21.41,21.42,21.41,21.42,8300.0,21.41,21.42,21.41,21.42,8300.0
2010-02-16 10:10:00,21.41,21.43,21.39,21.42,12000.0,21.41,21.43,21.39,21.42,12000.0
2010-02-16 10:15:00,21.42,21.44,21.42,21.44,9800.0,21.42,21.44,21.42,21.44,9800.0
2010-02-16 10:20:00,21.44,21.44,21.43,21.43,6500.0,21.44,21.44,21.43,21.43,6500.0
2010-02-16 10:25:00,21.43,21.47,21.43,21.47,8500.0,21.43,21.47,21.43,21.47,8500.0
2010-02-16 10:30:00,21.46,21.5,21.46,21.49,12900.0,21.46,21.5,21.46,21.49,12900.0
2010-02-16 10:35:00,21.5,21.55,21.5,21.55,7700.0,21.5,21.55,21.5,21.55,7700.0
2010-02-16 10:40:00,21.55,21.57,21.53,21.53,7900.0,21.55,21.57,21.53,21.53,7900.0
2010-02-16 10:45:00,21.53,21.53,21.5,21.5,7800.0,21.53,21.53,21.5,21.5,7800.0
2010-02-16 10:50:00,21.5,21.5,21.45,21.45,27100.0,21.5,21.5,21.45,21.45,27100.0
2010-02-16 10:55:00,21.45,21.45,21.37,21.38,41600.0,21.45,21.45,21.37,21.38,41600.0
2010-02-16 11:00:00,21.38,21.38,21.32,21.32,58000.0,21.38,21.38,21.32,21.32,58000.0
2010-02-16 11:05:00,21.33,21.33,21.24,21.25,71900.0,21.33,21.33,21.24,21.25,71900.0
2010-02-16 11:10:00,21.25,21.26,21.23,21.24,16500.0,21.25,21.26,21.23,21.24,16500.0
2010-02-16 11:15:00,21.24,21.25,21.22,21.23,45000.0,21.24,21.25,21.22,21.23,45000.0
2010-02-16 11:20:00,21.23,21.23,21.2,21.2,36400.0,21.23,21.23,21.2,21.2,36400.0
2010-02-16 11:25:00,21.2,21.21,21.16,21.18,46000.0,21.2,21.21,21.16,21.18,46000.0
2010-02-16 11:30:00,21.17,21.19,21.14,21.15,88500.0,21.17,21.19,21.14,21.15,88500.0
2010-02-16 11:35:00,21.15,21.19,21.12,21.19,51000.0,21.15,21.19,21.12,21.19,51000.0
2010-02-16 11:40:00,21.19,21.2,21.16,21.16,25000.0,21.19,21.2,21.16,21.16,25000.0
2010-02-16 11:45:00,21.17,21.17,21.13,21.15,29500.0,21.17,21.17,21.13,21.15,29500.0
2010-02-16 11:50:00,21.15,21.17,21.13,21.13,21100.0,21.15,21.17,21.13,21.13,21100.0
2010-02-16 11:55:00,21.14,21.15,21.12,21.13,8700.0,21.14,21.15,21.12,21.13,8700.0
2010-02-16 12:00:00,21.13,21.15,21.12,21.15,16300.0,21.13,21.15,21.12,21.15,16300.0
2010-02-16 12:05:00,21.15,21.18,21.14,21.18,7200.0,21.15,21.18,21.14,21.18,7200.0
2010-02-16 12:10:00,21.18,21.19,21.17,21.18,14200.0,21.18,21.19,21.17,21.18,14200.0
2010-02-16 12:15:00,21.18,21.18,21.17,21.18,2000.0,21.18,21.18,21.17,21.18,2000.0
2010-02-16 12:20:00,21.18,21.18,21.16,21.17,10100.0,21.18,21.18,21.16,21.17,10100.0
2010-02-16 12:25:00,21.16,21.16,21.15,21.16,5500.0,21.16,21.16,21.15,21.16,5500.0
2010-02-16 12:30:00,21.16,21.18,21.16,21.18,11200.0,21.16,21.18,21.16,21.18,11200.0
2010-02-16 12:35:00,21.18,21.19,21.17,21.19,4500.0,21.18,21.19,21.17,21.19,4500.0
2010-02-16 12:40:00,21.19,21.19,21.18,21.18,11700.0,21.19,21.19,21.18,21.18,11700.0
2010-02-16 12:45:00,21.17,21.18,21.16,21.16,11900.0,21.17,21.18,21.16,21.16,11900.0
2010-02-16 12:50:00,21.17,21.17,21.16,21.16,1500.0,21.17,21.17,21.16,21.16,1500.0
2010-02-16 12:55:00,21.17,21.18,21.16,21.18,10100.0,21.17,21.18,21.16,21.18,10100.0
2010-02-16 13:00:00,21.18,21.2,21.18,21.2,15500.0,21.18,21.2,21.18,21.2,15500.0
2010-02-16 13:05:00,21.2,21.2,21.2,21.2,3200.0,21.2,21.2,21.2,21.2,3200.0
2010-02-16 13:10:00,21.2,21.21,21.2,21.2,29300.0,21.2,21.21,21.2,21.2,29300.0
2010-02-16 13:15:00,21.2,21.21,21.2,21.2,12500.0,21.2,21.21,21.2,21.2,12500.0
2010-02-16 13:20:00,21.2,21.2,21.18,21.18,15600.0,21.2,21.2,21.18,21.18,15600.0
2010-02-16 13:25:00,21.18,21.19,21.18,21.18,1800.0,21.18,21.19,21.18,21.18,1800.0
2010-02-16 13:30:00,21.18,21.19,21.16,21.16,22400.0,21.18,21.19,21.16,21.16,22400.0
2010-02-16 13:35:00,21.17,21.18,21.17,21.18,20000.0,21.17,21.18,21.17,21.18,20000.0
2010-02-16 13:40:00,21.17,21.17,21.15,21.15,13800.0,21.17,21.17,21.15,21.15,13800.0
2010-02-16 13:45:00,21.15,21.15,21.13,21.13,11800.0,21.15,21.15,21.13,21.13,11800.0
2010-02-16 13:50:00,21.13,21.14,21.13,21.13,8700.0,21.13,21.14,21.13,21.13,8700.0
2010-02-16 13:55:00,21.13,21.13,21.12,21.12,7300.0,21.13,21.13,21.12,21.12,7300.0
2010-02-16 14:00:00,21.12,21.13,21.12,21.12,16800.0,21.12,21.13,21.12,21.12,16800.0
2010-02-16 14:05:00,21.12,21.14,21.12,21.13,11100.0,21.12,21.14,21.12,21.13,11100.0
2010-02-16 14:10:00,21.14,21.14,21.13,21.14,17100.0,21.14,21.14,21.13,21.14,17100.0
2010-02-16 14:15:00,21.14,21.14,21.13,21.13,8500.0,21.14,21.14,21.13,21.13,8500.0
2010-02-16 14:20:00,21.14,21.15,21.13,21.14,7600.0,21.14,21.15,21.13,21.14,7600.0
2010-02-16 14:25:00,21.15,21.18,21.14,21.18,17000.0,21.15,21.18,21.14,21.18,17000.0
2010-02-16 14:30:00,21.17,21.18,21.17,21.17,10300.0,21.17,21.18,21.17,21.17,10300.0
2010-02-16 14:35:00,21.17,21.18,21.17,21.17,10400.0,21.17,21.18,21.17,21.17,10400.0
2010-02-16 14:40:00,21.17,21.18,21.17,21.18,10100.0,21.17,21.18,21.17,21.18,10100.0
2010-02-16 14:45:00,21.17,21.18,21.17,21.17,13000.0,21.17,21.18,21.17,21.17,13000.0
2010-02-16 14:50:00,21.18,21.22,21.17,21.21,14300.0,21.18,21.22,21.17,21.21,14300.0
2010-02-16 14:55:00,21.22,21.22,21.19,21.19,20000.0,21.22,21.22,21.19,21.19,20000.0
2010-02-16 15:00:00,21.19,21.2,21.19,21.19,10200.0,21.19,21.2,21.19,21.19,10200.0
2010-02-16 15:05:00,21.2,21.2,21.19,21.19,15500.0,21.2,21.2,21.19,21.19,15500.0
2010-02-16 15:10:00,21.2,21.2,21.19,21.19,11600.0,21.2,21.2,21.19,21.19,11600.0
2010-02-16 15:15:00,21.19,21.2,21.19,21.2,17900.0,21.19,21.2,21.19,21.2,17900.0
2010-02-16 15:20:00,21.19,21.21,21.19,21.2,10600.0,21.19,21.21,21.19,21.2,10600.0
2010-02-16 15:25:00,21.2,21.25,21.2,21.24,27200.0,21.2,21.25,21.2,21.24,27200.0
2010-02-16 15:30:00,21.24,21.25,21.24,21.24,25300.0,21.24,21.25,21.24,21.24,25300.0
2010-02-16 15:35:00,21.24,21.25,21.23,21.23,48000.0,21.24,21.25,21.23,21.23,48000.0
2010-02-16 15:40:00,21.23,21.25,21.21,21.22,73600.0,21.23,21.25,21.21,21.22,73600.0
2010-02-16 15:45:00,21.23,21.23,21.21,21.23,74300.0,21.23,21.23,21.21,21.23,74300.0
2010-02-16 15:50:00,21.22,21.23,21.19,21.21,102000.0,21.22,21.23,21.19,21.21,102000.0
2010-02-16 15:55:00,21.2,21.24,21.19,21.2,141700.0,21.2,21.24,21.19,21.2,141700.0
2010-02-17 09:30:00,21.15,21.42,21.15,21.42,32900.0,21.15,21.42,21.15,21.42,32900.0
2010-02-17 09:35:00,21.43,21.47,21.36,21.41,35700.0,21.43,21.47,21.36,21.41,35700.0
2010-02-17 09:40:00,21.41,21.44,21.4,21.43,10200.0,21.41,21.44,21.4,21.43,10200.0
2010-02-17 09:45:00,21.44,21.5,21.44,21.5,13700.0,21.44,21.5,21.44,21.5,13700.0
2010-02-17 09:50:00,21.49,21.5,21.45,21.46,28100.0,21.49,21.5,21.45,21.46,28100.0
2010-02-17 09:55:00,21.46,21.51,21.46,21.51,19200.0,21.46,21.51,21.46,21.51,19200.0
2010-02-17 10:00:00,21.51,21.57,21.51,21.54,34700.0,21.51,21.57,21.51,21.54,34700.0
2010-02-17 10:05:00,21.55,21.56,21.54,21.54,19800.0,21.55,21.56,21.54,21.54,19800.0
2010-02-17 10:10:00,21.55,21.55,21.52,21.53,8300.0,21.55,21.55,21.52,21.53,8300.0
2010-02-17 10:15:00,21.54,21.58,21.54,21.58,7000.0,21.54,21.58,21.54,21.58,7000.0
2010-02-17 10:20:00,21.58,21.6,21.58,21.58,10000.0,21.58,21.6,21.58,21.58,10000.0
2010-02-17 10:25:00,21.57,21.6,21.57,21.57,26300.0,21.57,21.6,21.57,21.57,26300.0
2010-02-17 10:30:00,21.58,21.63,21.57,21.63,31300.0,21.58,21.63,21.57,21.63,31300.0
2010-02-17 10:35:00,21.63,21.63,21.6,21.6,7500.0,21.63,21.63,21.6,21.6,7500.0
2010-02-17 10:40:00,21.61,21.61,21.6,21.61,14100.0,21.61,21.61,21.6,21.61,14100.0
2010-02-17 10:45:00,21.62,21.65,21.62,21.62,22800.0,21.62,21.65,21.62,21.62,22800.0
2010-02-17 10:50:00,21.62,21.67,21.62,21.66,47800.0,21.62,21.67,21.62,21.66,47800.0
2010-02-17 10:55:00,21.65,21.66,21.65,21.65,5800.0,21.65,21.66,21.65,21.65,5800.0
2010-02-17 11:00:00,21.65,21.66,21.64,21.64,20400.0,21.65,21.66,21.64,21.64,20400.0
2010-02-17 11:05:00,21.64,21.68,21.64,21.67,21300.0,21.64,21.68,21.64,21.67,21300.0
2010-02-17 11:10:00,21.66,21.67,21.63,21.63,21200.0,21.66,21.67,21.63,21.63,21200.0
2010-02-17 11:15:00,21.63,21.65,21.63,21.64,11400.0,21.63,21.65,21.63,21.64,11400.0
2010-02-17 11:20:00,21.65,21.69,21.64,21.69,26800.0,21.65,21.69,21.64,21.69,26800.0
2010-02-17 11:25:00,21.68,21.69,21.65,21.65,11500.0,21.68,21.69,21.65,21.65,11500.0
2010-02-17 11:30:00,21.65,21.66,21.63,21.64,12700.0,21.65,21.66,21.63,21.64,12700.0
2010-02-17 11:35:00,21.64,21.67,21.64,21.67,11600.0,21.64,21.67,21.64,21.67,11600.0
2010-02-17 11:40:00,21.67,21.67,21.65,21.66,9100.0,21.67,21.67,21.65,21.66,9100.0
2010-02-17 11:45:00,21.66,21.68,21.66,21.68,15700.0,21.66,21.68,21.66,21.68,15700.0
2010-02-17 11:50:00,21.68,21.68,21.67,21.68,10400.0,21.68,21.68,21.67,21.68,10400.0
2010-02-17 11:55:00,21.67,21.69,21.65,21.65,32500.0,21.67,21.69,21.65,21.65,32500.0
2010-02-17 12:00:00,21.65,21.66,21.65,21.65,2000.0,21.65,21.66,21.65,21.65,2000.0
2010-02-17 12:05:00,21.65,21.67,21.65,21.67,8900.0,21.65,21.67,21.65,21.67,8900.0
2010-02-17 12:10:00,21.66,21.66,21.65,21.65,7900.0,21.66,21.66,21.65,21.65,7900.0
2010-02-17 12:15:00,21.65,21.66,21.65,21.65,13000.0,21.65,21.66,21.65,21.65,13000.0
2010-02-17 12:20:00,21.65,21.66,21.65,21.65,20200.0,21.65,21.66,21.65,21.65,20200.0
2010-02-17 12:25:00,21.65,21.66,21.65,21.65,8100.0,21.65,21.66,21.65,21.65,8100.0
2010-02-17 12:30:00,21.66,21.67,21.65,21.66,12600.0,21.66,21.67,21.65,21.66,12600.0
2010-02-17 12:35:00,21.67,21.67,21.66,21.66,2700.0,21.67,21.67,21.66,21.66,2700.0
2010-02-17 12:40:00,21.67,21.67,21.66,21.67,6900.0,21.67,21.67,21.66,21.67,6900.0
2010-02-17 12:45:00,21.66,21.67,21.66,21.66,6300.0,21.66,21.67,21.66,21.66,6300.0
2010-02-17 12:50:00,21.67,21.7,21.67,21.7,10400.0,21.67,21.7,21.67,21.7,10400.0
2010-02-17 12:55:00,21.69,21.69,21.68,21.69,7600.0,21.69,21.69,21.68,21.69,7600.0
2010-02-17 13:00:00,21.69,21.71,21.69,21.71,19600.0,21.69,21.71,21.69,21.71,19600.0
2010-02-17 13:05:00,21.71,21.78,21.71,21.77,33000.0,21.71,21.78,21.71,21.77,33000.0
2010-02-17 13:10:00,21.77,21.78,21.75,21.75,12500.0,21.77,21.78,21.75,21.75,12500.0
2010-02-17 13:15:00,21.75,21.76,21.74,21.76,15800.0,21.75,21.76,21.74,21.76,15800.0
2010-02-17 13:20:00,21.75,21.78,21.75,21.78,9500.0,21.75,21.78,21.75,21.78,9500.0
2010-02-17 13:25:00,21.78,21.78,21.77,21.77,10400.0,21.78,21.78,21.77,21.77,10400.0
2010-02-17 13:30:00,21.77,21.78,21.77,21.78,3900.0,21.77,21.78,21.77,21.78,3900.0
2010-02-17 13:35:00,21.78,21.78,21.77,21.77,15400.0,21.78,21.78,21.77,21.77,15400.0
2010-02-17 13:40:00,21.78,21.78,21.77,21.78,5000.0,21.78,21.78,21.77,21.78,5000.0
2010-02-17 13:45:00,21.78,21.8,21.78,21.78,15900.0,21.78,21.8,21.78,21.78,15900.0
2010-02-17 13:50:00,21.79,21.8,21.78,21.78,18700.0,21.79,21.8,21.78,21.78,18700.0
2010-02-17 13:55:00,21.78,21.79,21.78,21.78,8200.0,21.78,21.79,21.78,21.78,8200.0
2010-02-17 14:00:00,21.79,21.83,21.77,21.83,39500.0,21.79,21.83,21.77,21.83,39500.0
2010-02-17 14:05:00,21.83,21.83,21.82,21.83,5200.0,21.83,21.83,21.82,21.83,5200.0
2010-02-17 14:10:00,21.83,21.84,21.83,21.83,16000.0,21.83,21.84,21.83,21.83,16000.0
2010-02-17 14:15:00,21.84,21.84,21.82,21.82,13600.0,21.84,21.84,21.82,21.82,13600.0
2010-02-17 14:20:00,21.83,21.84,21.82,21.84,19800.0,21.83,21.84,21.82,21.84,19800.0
2010-02-17 14:25:00,21.84,21.84,21.83,21.83,4500.0,21.84,21.84,21.83,21.83,4500.0
2010-02-17 14:30:00,21.83,21.87,21.83,21.87,32300.0,21.83,21.87,21.83,21.87,32300.0
2010-02-17 14:35:00,21.87,21.94,21.87,21.94,46000.0,21.87,21.94,21.87,21.94,46000.0
2010-02-17 14:40:00,21.94,21.94,21.91,21.92,20100.0,21.94,21.94,21.91,21.92,20100.0
2010-02-17 14:45:00,21.91,21.92,21.91,21.91,9500.0,21.91,21.92,21.91,21.91,9500.0
2010-02-17 14:50:00,21.91,21.95,21.91,21.94,46900.0,21.91,21.95,21.91,21.94,46900.0
2010-02-17 14:55:00,21.94,21.95,21.91,21.92,71100.0,21.94,21.95,21.91,21.92,71100.0
2010-02-17 15:00:00,21.92,21.96,21.91,21.95,37800.0,21.92,21.96,21.91,21.95,37800.0
2010-02-17 15:05:00,21.96,21.99,21.95,21.98,26000.0,21.96,21.99,21.95,21.98,26000.0
2010-02-17 15:10:00,21.99,21.99,21.98,21.98,12700.0,21.99,21.99,21.98,21.98,12700.0
2010-02-17 15:15:00,21.99,22.03,21.98,22.03,103400.0,21.99,22.03,21.98,22.03,103400.0
2010-02-17 15:20:00,22.02,22.04,22.02,22.02,25800.0,22.02,22.04,22.02,22.02,25800.0
2010-02-17 15:25:00,22.03,22.04,22.02,22.04,25100.0,22.03,22.04,22.02,22.04,25100.0
2010-02-17 15:30:00,22.04,22.07,22.03,22.06,157500.0,22.04,22.07,22.03,22.06,157500.0
2010-02-17 15:35:00,22.06,22.07,22.05,22.06,61700.0,22.06,22.07,22.05,22.06,61700.0
2010-02-17 15:40:00,22.06,22.11,22.05,22.1,105800.0,22.06,22.11,22.05,22.1,105800.0
2010-02-17 15:45:00,22.1,22.14,22.1,22.12,163800.0,22.1,22.14,22.1,22.12,163800.0
2010-02-17 15:50:00,22.12,22.12,22.1,22.11,110500.0,22.12,22.12,22.1,22.11,110500.0
2010-02-17 15:55:00,22.11,22.17,22.1,22.11,162800.0,22.11,22.17,22.1,22.11,162800.0
2010-02-18 09:30:00,22.03,22.14,21.95,22.0,45000.0,22.03,22.14,21.95,22.0,45000.0
2010-02-18 09:35:00,21.97,22.04,21.75,21.86,35700.0,21.97,22.04,21.75,21.86,35700.0
2010-02-18 09:40:00,21.88,21.91,21.75,21.76,48200.0,21.88,21.91,21.75,21.76,48200.0
2010-02-18 09:45:00,21.77,21.83,21.77,21.82,25500.0,21.77,21.83,21.77,21.82,25500.0
2010-02-18 09:50:00,21.82,21.94,21.82,21.88,23600.0,21.82,21.94,21.82,21.88,23600.0
2010-02-18 09:55:00,21.89,21.92,21.87,21.9,36600.0,21.89,21.92,21.87,21.9,36600.0
2010-02-18 10:00:00,21.9,21.96,21.9,21.95,33800.0,21.9,21.96,21.9,21.95,33800.0
2010-02-18 10:05:00,21.95,21.96,21.92,21.92,22800.0,21.95,21.96,21.92,21.92,22800.0
2010-02-18 10:10:00,21.92,21.94,21.91,21.91,28600.0,21.92,21.94,21.91,21.91,28600.0
2010-02-18 10:15:00,21.91,21.91,21.85,21.85,23500.0,21.91,21.91,21.85,21.85,23500.0
2010-02-18 10:20:00,21.85,21.86,21.84,21.85,14900.0,21.85,21.86,21.84,21.85,14900.0
2010-02-18 10:25:00,21.85,21.86,21.85,21.85,16100.0,21.85,21.86,21.85,21.85,16100.0
2010-02-18 10:30:00,21.86,21.91,21.85,21.9,27800.0,21.86,21.91,21.85,21.9,27800.0
2010-02-18 10:35:00,21.9,21.95,21.9,21.93,30400.0,21.9,21.95,21.9,21.93,30400.0
2010-02-18 10:40:00,21.92,21.96,21.92,21.94,20000.0,21.92,21.96,21.92,21.94,20000.0
2010-02-18 10:45:00,21.93,21.96,21.93,21.95,21500.0,21.93,21.96,21.93,21.95,21500.0
2010-02-18 10:50:00,21.95,21.96,21.95,21.95,2900.0,21.95,21.96,21.95,21.95,2900.0
2010-02-18 10:55:00,21.96,21.96,21.95,21.95,1700.0,21.96,21.96,21.95,21.95,1700.0
2010-02-18 11:00:00,21.95,21.95,21.92,21.93,23700.0,21.95,21.95,21.92,21.93,23700.0
2010-02-18 11:05:00,21.94,21.94,21.93,21.94,2700.0,21.94,21.94,21.93,21.94,2700.0
2010-02-18 11:10:00,21.93,21.94,21.92,21.93,14000.0,21.93,21.94,21.92,21.93,14000.0
2010-02-18 11:15:00,21.93,21.93,21.9,21.91,24100.0,21.93,21.93,21.9,21.91,24100.0
2010-02-18 11:20:00,21.9,21.91,21.9,21.9,18900.0,21.9,21.91,21.9,21.9,18900.0
2010-02-18 11:25:00,21.91,21.92,21.9,21.9,70000.0,21.91,21.92,21.9,21.9,70000.0
2010-02-18 11:30:00,21.9,21.91,21.88,21.9,16500.0,21.9,21.91,21.88,21.9,16500.0
2010-02-18 11:35:00,21.9,21.9,21.89,21.9,14500.0,21.9,21.9,21.89,21.9,14500.0
2010-02-18 11:40:00,21.9,21.9,21.89,21.9,12300.0,21.9,21.9,21.89,21.9,12300.0
2010-02-18 11:45:00,21.9,21.9,21.88,21.89,144200.0,21.9,21.9,21.88,21.89,144200.0
2010-02-18 11:50:00,21.88,21.89,21.88,21.89,5900.0,21.88,21.89,21.88,21.89,5900.0
2010-02-18 11:55:00,21.88,21.89,21.86,21.88,14800.0,21.88,21.89,21.86,21.88,14800.0
2010-02-18 12:00:00,21.88,21.9,21.88,21.9,10500.0,21.88,21.9,21.88,21.9,10500.0
2010-02-18 12:05:00,21.9,21.9,21.89,21.9,5700.0,21.9,21.9,21.89,21.9,5700.0
2010-02-18 12:10:00,21.9,21.9,21.89,21.9,5400.0,21.9,21.9,21.89,21.9,5400.0
2010-02-18 12:15:00,21.9,21.9,21.89,21.89,2400.0,21.9,21.9,21.89,21.89,2400.0
2010-02-18 12:20:00,21.89,21.9,21.89,21.89,3400.0,21.89,21.9,21.89,21.89,3400.0
2010-02-18 12:25:00,21.89,21.9,21.88,21.88,10000.0,21.89,21.9,21.88,21.88,10000.0
2010-02-18 12:30:00,21.88,21.89,21.85,21.85,20000.0,21.88,21.89,21.85,21.85,20000.0
2010-02-18 12:35:00,21.85,21.85,21.84,21.84,4600.0,21.85,21.85,21.84,21.84,4600.0
2010-02-18 12:40:00,21.84,21.85,21.84,21.84,2700.0,21.84,21.85,21.84,21.84,2700.0
2010-02-18 12:45:00,21.84,21.85,21.81,21.81,7500.0,21.84,21.85,21.81,21.81,7500.0
2010-02-18 12:50:00,21.82,21.82,21.81,21.81,3000.0,21.82,21.82,21.81,21.81,3000.0
2010-02-18 12:55:00,21.82,21.82,21.81,21.82,2300.0,21.82,21.82,21.81,21.82,2300.0
2010-02-18 13:00:00,21.82,21.82,21.81,21.82,5000.0,21.82,21.82,21.81,21.82,5000.0
2010-02-18 13:05:00,21.82,21.82,21.81,21.81,3800.0,21.82,21.82,21.81,21.81,3800.0
2010-02-18 13:10:00,21.82,21.82,21.81,21.82,2600.0,21.82,21.82,21.81,21.82,2600.0
2010-02-18 13:15:00,21.82,21.82,21.81,21.81,5300.0,21.82,21.82,21.81,21.81,5300.0
2010-02-18 13:20:00,21.82,21.82,21.81,21.82,1800.0,21.82,21.82,21.81,21.82,1800.0
2010-02-18 13:25:00,21.82,21.82,21.81,21.81,4300.0,21.82,21.82,21.81,21.81,4300.0
2010-02-18 13:30:00,21.82,21.82,21.81,21.81,6900.0,21.82,21.82,21.81,21.81,6900.0
2010-02-18 13:35:00,21.82,21.82,21.79,21.8,20500.0,21.82,21.82,21.79,21.8,20500.0
2010-02-18 13:40:00,21.79,21.8,21.78,21.78,20000.0,21.79,21.8,21.78,21.78,20000.0
2010-02-18 13:45:00,21.78,21.79,21.78,21.78,8100.0,21.78,21.79,21.78,21.78,8100.0
2010-02-18 13:50:00,21.79,21.79,21.78,21.78,5200.0,21.79,21.79,21.78,21.78,5200.0
2010-02-18 13:55:00,21.79,21.79,21.78,21.79,8300.0,21.79,21.79,21.78,21.79,8300.0
2010-02-18 14:00:00,21.78,21.79,21.78,21.79,21200.0,21.78,21.79,21.78,21.79,21200.0
2010-02-18 14:05:00,21.78,21.79,21.78,21.79,8000.0,21.78,21.79,21.78,21.79,8000.0
2010-02-18 14:10:00,21.78,21.82,21.78,21.82,25900.0,21.78,21.82,21.78,21.82,25900.0
2010-02-18 14:15:00,21.81,21.89,21.81,21.89,42700.0,21.81,21.89,21.81,21.89,42700.0
2010-02-18 14:20:00,21.89,21.9,21.88,21.89,22800.0,21.89,21.9,21.88,21.89,22800.0
2010-02-18 14:25:00,21.89,21.89,21.88,21.88,12000.0,21.89,21.89,21.88,21.88,12000.0
2010-02-18 14:30:00,21.89,21.89,21.87,21.87,27800.0,21.89,21.89,21.87,21.87,27800.0
2010-02-18 14:35:00,21.87,21.88,21.86,21.86,30200.0,21.87,21.88,21.86,21.86,30200.0
2010-02-18 14:40:00,21.86,21.87,21.84,21.84,26700.0,21.86,21.87,21.84,21.84,26700.0
2010-02-18 14:45:00,21.84,21.85,21.84,21.85,38600.0,21.84,21.85,21.84,21.85,38600.0
2010-02-18 14:50:00,21.85,21.85,21.84,21.85,19500.0,21.85,21.85,21.84,21.85,19500.0
2010-02-18 14:55:00,21.85,21.85,21.84,21.85,14600.0,21.85,21.85,21.84,21.85,14600.0
2010-02-18 15:00:00,21.85,21.85,21.84,21.85,25800.0,21.85,21.85,21.84,21.85,25800.0
2010-02-18 15:05:00,21.85,21.85,21.83,21.84,32100.0,21.85,21.85,21.83,21.84,32100.0
2010-02-18 15:10:00,21.84,21.84,21.83,21.84,14800.0,21.84,21.84,21.83,21.84,14800.0
2010-02-18 15:15:00,21.84,21.84,21.83,21.84,8900.0,21.84,21.84,21.83,21.84,8900.0
2010-02-18 15:20:00,21.84,21.84,21.82,21.83,71200.0,21.84,21.84,21.82,21.83,71200.0
2010-02-18 15:25:00,21.83,21.84,21.83,21.84,46300.0,21.83,21.84,21.83,21.84,46300.0
2010-02-18 15:30:00,21.83,21.85,21.83,21.84,53000.0,21.83,21.85,21.83,21.84,53000.0
2010-02-18 15:35:00,21.84,21.84,21.83,21.83,28000.0,21.84,21.84,21.83,21.83,28000.0
2010-02-18 15:40:00,21.84,21.85,21.81,21.81,104100.0,21.84,21.85,21.81,21.81,104100.0
2010-02-18 15:45:00,21.81,21.81,21.79,21.8,95700.0,21.81,21.81,21.79,21.8,95700.0
2010-02-18 15:50:00,21.79,21.8,21.79,21.8,72100.0,21.79,21.8,21.79,21.8,72100.0
2010-02-18 15:55:00,21.8,21.8,21.79,21.8,92000.0,21.8,21.8,21.79,21.8,92000.0
2010-02-19 09:30:00,21.7,21.79,21.7,21.79,45700.0,21.7,21.79,21.7,21.79,45700.0
2010-02-19 09:35:00,21.79,21.81,21.7,21.75,30100.0,21.79,21.81,21.7,21.75,30100.0
2010-02-19 09:40:00,21.75,21.76,21.74,21.74,10800.0,21.75,21.76,21.74,21.74,10800.0
2010-02-19 09:45:00,21.74,21.74,21.72,21.73,21600.0,21.74,21.74,21.72,21.73,21600.0
2010-02-19 09:50:00,21.72,21.73,21.68,21.68,24000.0,21.72,21.73,21.68,21.68,24000.0
2010-02-19 09:55:00,21.67,21.67,21.57,21.57,30300.0,21.67,21.67,21.57,21.57,30300.0
2010-02-19 10:00:00,21.57,21.59,21.54,21.58,46300.0,21.57,21.59,21.54,21.58,46300.0
2010-02-19 10:05:00,21.58,21.63,21.58,21.6,59400.0,21.58,21.63,21.58,21.6,59400.0
2010-02-19 10:10:00,21.59,21.6,21.54,21.55,24500.0,21.59,21.6,21.54,21.55,24500.0
2010-02-19 10:15:00,21.55,21.55,21.53,21.53,31600.0,21.55,21.55,21.53,21.53,31600.0
2010-02-19 10:20:00,21.54,21.62,21.53,21.61,60300.0,21.54,21.62,21.53,21.61,60300.0
2010-02-19 10:25:00,21.62,21.67,21.61,21.67,17400.0,21.62,21.67,21.61,21.67,17400.0
2010-02-19 10:30:00,21.67,21.67,21.66,21.67,8100.0,21.67,21.67,21.66,21.67,8100.0
2010-02-19 10:35:00,21.67,21.69,21.65,21.69,55800.0,21.67,21.69,21.65,21.69,55800.0
2010-02-19 10:40:00,21.7,21.7,21.69,21.69,4900.0,21.7,21.7,21.69,21.69,4900.0
2010-02-19 10:45:00,21.69,21.7,21.69,21.7,2900.0,21.69,21.7,21.69,21.7,2900.0
2010-02-19 10:50:00,21.69,21.7,21.69,21.69,29900.0,21.69,21.7,21.69,21.69,29900.0
2010-02-19 10:55:00,21.69,21.69,21.64,21.65,38900.0,21.69,21.69,21.64,21.65,38900.0
2010-02-19 11:00:00,21.64,21.65,21.64,21.65,10700.0,21.64,21.65,21.64,21.65,10700.0
2010-02-19 11:05:00,21.65,21.65,21.6,21.63,55400.0,21.65,21.65,21.6,21.63,55400.0
2010-02-19 11:10:00,21.62,21.63,21.59,21.63,25600.0,21.62,21.63,21.59,21.63,25600.0
2010-02-19 11:15:00,21.64,21.65,21.63,21.64,8100.0,21.64,21.65,21.63,21.64,8100.0
2010-02-19 11:20:00,21.64,21.64,21.62,21.62,19500.0,21.64,21.64,21.62,21.62,19500.0
2010-02-19 11:25:00,21.62,21.62,21.6,21.6,11100.0,21.62,21.62,21.6,21.6,11100.0
2010-02-19 11:30:00,21.61,21.61,21.57,21.58,28700.0,21.61,21.61,21.57,21.58,28700.0
2010-02-19 11:35:00,21.57,21.58,21.55,21.55,20700.0,21.57,21.58,21.55,21.55,20700.0
2010-02-19 11:40:00,21.55,21.56,21.52,21.52,29900.0,21.55,21.56,21.52,21.52,29900.0
2010-02-19 11:45:00,21.52,21.55,21.5,21.52,55900.0,21.52,21.55,21.5,21.52,55900.0
2010-02-19 11:50:00,21.52,21.53,21.52,21.52,13000.0,21.52,21.53,21.52,21.52,13000.0
2010-02-19 11:55:00,21.52,21.54,21.51,21.53,43100.0,21.52,21.54,21.51,21.53,43100.0
2010-02-19 12:00:00,21.54,21.54,21.53,21.53,14000.0,21.54,21.54,21.53,21.53,14000.0
2010-02-19 12:05:00,21.53,21.54,21.52,21.53,16200.0,21.53,21.54,21.52,21.53,16200.0
2010-02-19 12:10:00,21.52,21.52,21.48,21.5,56300.0,21.52,21.52,21.48,21.5,56300.0
2010-02-19 12:15:00,21.5,21.54,21.5,21.53,24200.0,21.5,21.54,21.5,21.53,24200.0
2010-02-19 12:20:00,21.53,21.53,21.5,21.51,28500.0,21.53,21.53,21.5,21.51,28500.0
2010-02-19 12:25:00,21.5,21.51,21.5,21.51,14500.0,21.5,21.51,21.5,21.51,14500.0
2010-02-19 12:30:00,21.5,21.51,21.48,21.49,32800.0,21.5,21.51,21.48,21.49,32800.0
2010-02-19 12:35:00,21.48,21.49,21.47,21.47,21300.0,21.48,21.49,21.47,21.47,21300.0
2010-02-19 12:40:00,21.48,21.48,21.47,21.48,14400.0,21.48,21.48,21.47,21.48,14400.0
2010-02-19 12:45:00,21.48,21.48,21.46,21.46,21800.0,21.48,21.48,21.46,21.46,21800.0
2010-02-19 12:50:00,21.46,21.46,21.45,21.45,27000.0,21.46,21.46,21.45,21.45,27000.0
2010-02-19 12:55:00,21.46,21.46,21.42,21.43,44200.0,21.46,21.46,21.42,21.43,44200.0
2010-02-19 13:00:00,21.42,21.47,21.42,21.47,44500.0,21.42,21.47,21.42,21.47,44500.0
2010-02-19 13:05:00,21.47,21.47,21.43,21.43,35000.0,21.47,21.47,21.43,21.43,35000.0
2010-02-19 13:10:00,21.43,21.44,21.39,21.4,140000.0,21.43,21.44,21.39,21.4,140000.0
2010-02-19 13:15:00,21.4,21.4,21.39,21.4,22700.0,21.4,21.4,21.39,21.4,22700.0
2010-02-19 13:20:00,21.39,21.4,21.39,21.4,25800.0,21.39,21.4,21.39,21.4,25800.0
2010-02-19 13:25:00,21.39,21.4,21.39,21.39,19900.0,21.39,21.4,21.39,21.39,19900.0
2010-02-19 13:30:00,21.38,21.42,21.37,21.42,48700.0,21.38,21.42,21.37,21.42,48700.0
2010-02-19 13:35:00,21.42,21.43,21.42,21.42,6700.0,21.42,21.43,21.42,21.42,6700.0
2010-02-19 13:40:00,21.43,21.43,21.38,21.39,42800.0,21.43,21.43,21.38,21.39,42800.0
2010-02-19 13:45:00,21.38,21.39,21.38,21.39,22700.0,21.38,21.39,21.38,21.39,22700.0
2010-02-19 13:50:00,21.39,21.39,21.35,21.35,57400.0,21.39,21.39,21.35,21.35,57400.0
2010-02-19 13:55:00,21.35,21.35,21.31,21.31,28400.0,21.35,21.35,21.31,21.31,28400.0
2010-02-19 14:00:00,21.31,21.32,21.31,21.32,24900.0,21.31,21.32,21.31,21.32,24900.0
2010-02-19 14:05:00,21.32,21.32,21.31,21.31,23600.0,21.32,21.32,21.31,21.31,23600.0
2010-02-19 14:10:00,21.32,21.32,21.31,21.32,15200.0,21.32,21.32,21.31,21.32,15200.0
2010-02-19 14:15:00,21.32,21.33,21.31,21.33,21400.0,21.32,21.33,21.31,21.33,21400.0
2010-02-19 14:20:00,21.33,21.33,21.32,21.33,25300.0,21.33,21.33,21.32,21.33,25300.0
2010-02-19 14:25:00,21.33,21.33,21.32,21.32,19000.0,21.33,21.33,21.32,21.32,19000.0
2010-02-19 14:30:00,21.33,21.33,21.32,21.33,27100.0,21.33,21.33,21.32,21.33,27100.0
2010-02-19 14:35:00,21.33,21.33,21.32,21.32,23100.0,21.33,21.33,21.32,21.32,23100.0
2010-02-19 14:40:00,21.32,21.33,21.32,21.33,23300.0,21.32,21.33,21.32,21.33,23300.0
2010-02-19 14:45:00,21.33,21.33,21.32,21.32,29900.0,21.33,21.33,21.32,21.32,29900.0
2010-02-19 14:50:00,21.33,21.36,21.32,21.35,75100.0,21.33,21.36,21.32,21.35,75100.0
2010-02-19 14:55:00,21.35,21.35,21.34,21.35,21800.0,21.35,21.35,21.34,21.35,21800.0
2010-02-19 15:00:00,21.35,21.35,21.34,21.34,28000.0,21.35,21.35,21.34,21.34,28000.0
2010-02-19 15:05:00,21.35,21.35,21.34,21.35,30200.0,21.35,21.35,21.34,21.35,30200.0
2010-02-19 15:10:00,21.34,21.35,21.34,21.35,23600.0,21.34,21.35,21.34,21.35,23600.0
2010-02-19 15:15:00,21.34,21.35,21.34,21.35,35000.0,21.34,21.35,21.34,21.35,35000.0
2010-02-19 15:20:00,21.35,21.35,21.34,21.35,23500.0,21.35,21.35,21.34,21.35,23500.0
2010-02-19 15:25:00,21.35,21.35,21.34,21.35,28800.0,21.35,21.35,21.34,21.35,28800.0
2010-02-19 15:30:00,21.34,21.35,21.34,21.34,105000.0,21.34,21.35,21.34,21.34,105000.0
2010-02-19 15:35:00,21.34,21.35,21.34,21.34,28300.0,21.34,21.35,21.34,21.34,28300.0
2010-02-19 15:40:00,21.35,21.39,21.34,21.38,118200.0,21.35,21.39,21.34,21.38,118200.0
2010-02-19 15:45:00,21.38,21.38,21.34,21.34,126300.0,21.38,21.38,21.34,21.34,126300.0
2010-02-19 15:50:00,21.35,21.35,21.34,21.34,57600.0,21.35,21.35,21.34,21.34,57600.0
2010-02-19 15:55:00,21.35,21.35,21.31,21.34,130600.0,21.35,21.35,21.31,21.34,130600.0
2010-02-22 09:30:00,21.45,21.52,21.42,21.43,45300.0,21.45,21.52,21.42,21.43,45300.0
2010-02-22 09:35:00,21.44,21.46,21.33,21.38,30000.0,21.44,21.46,21.33,21.38,30000.0
2010-02-22 09:40:00,21.38,21.39,21.35,21.37,21500.0,21.38,21.39,21.35,21.37,21500.0
2010-02-22 09:45:00,21.38,21.46,21.38,21.45,17500.0,21.38,21.46,21.38,21.45,17500.0
2010-02-22 09:50:00,21.45,21.47,21.43,21.47,15900.0,21.45,21.47,21.43,21.47,15900.0
2010-02-22 09:55:00,21.45,21.51,21.45,21.51,16100.0,21.45,21.51,21.45,21.51,16100.0
2010-02-22 10:00:00,21.51,21.51,21.47,21.48,22700.0,21.51,21.51,21.47,21.48,22700.0
2010-02-22 10:05:00,21.48,21.54,21.48,21.5,23100.0,21.48,21.54,21.48,21.5,23100.0
2010-02-22 10:10:00,21.5,21.53,21.5,21.51,21600.0,21.5,21.53,21.5,21.51,21600.0
2010-02-22 10:15:00,21.53,21.53,21.52,21.53,17200.0,21.53,21.53,21.52,21.53,17200.0
2010-02-22 10:20:00,21.52,21.58,21.52,21.58,26500.0,21.52,21.58,21.52,21.58,26500.0
2010-02-22 10:25:00,21.58,21.66,21.58,21.66,30900.0,21.58,21.66,21.58,21.66,30900.0
2010-02-22 10:30:00,21.66,21.71,21.65,21.69,40600.0,21.66,21.71,21.65,21.69,40600.0
2010-02-22 10:35:00,21.69,21.76,21.68,21.75,41400.0,21.69,21.76,21.68,21.75,41400.0
2010-02-22 10:40:00,21.74,21.81,21.74,21.81,47400.0,21.74,21.81,21.74,21.81,47400.0
2010-02-22 10:45:00,21.8,21.87,21.79,21.86,70600.0,21.8,21.87,21.79,21.86,70600.0
2010-02-22 10:50:00,21.86,21.87,21.83,21.86,19500.0,21.86,21.87,21.83,21.86,19500.0
2010-02-22 10:55:00,21.86,21.87,21.83,21.85,22500.0,21.86,21.87,21.83,21.85,22500.0
2010-02-22 11:00:00,21.84,21.88,21.83,21.88,35000.0,21.84,21.88,21.83,21.88,35000.0
2010-02-22 11:05:00,21.88,21.88,21.87,21.88,13400.0,21.88,21.88,21.87,21.88,13400.0
2010-02-22 11:10:00,21.88,21.92,21.88,21.91,39500.0,21.88,21.92,21.88,21.91,39500.0
2010-02-22 11:15:00,21.91,21.94,21.89,21.91,59300.0,21.91,21.94,21.89,21.91,59300.0
2010-02-22 11:20:00,21.9,21.94,21.9,21.94,24400.0,21.9,21.94,21.9,21.94,24400.0
2010-02-22 11:25:00,21.95,21.95,21.92,21.94,25600.0,21.95,21.95,21.92,21.94,25600.0
2010-02-22 11:30:00,21.94,21.95,21.92,21.93,36100.0,21.94,21.95,21.92,21.93,36100.0
2010-02-22 11:35:00,21.93,21.94,21.92,21.94,12200.0,21.93,21.94,21.92,21.94,12200.0
2010-02-22 11:40:00,21.94,21.96,21.93,21.96,19400.0,21.94,21.96,21.93,21.96,19400.0
2010-02-22 11:45:00,21.96,21.98,21.95,21.98,19000.0,21.96,21.98,21.95,21.98,19000.0
2010-02-22 11:50:00,21.98,21.98,21.97,21.98,12400.0,21.98,21.98,21.97,21.98,12400.0
2010-02-22 11:55:00,21.98,21.99,21.98,21.99,24500.0,21.98,21.99,21.98,21.99,24500.0
2010-02-22 12:00:00,21.98,21.99,21.94,21.95,24200.0,21.98,21.99,21.94,21.95,24200.0
2010-02-22 12:05:00,21.95,21.97,21.95,21.95,21300.0,21.95,21.97,21.95,21.95,21300.0
2010-02-22 12:10:00,21.96,21.99,21.96,21.98,22000.0,21.96,21.99,21.96,21.98,22000.0
2010-02-22 12:15:00,21.98,21.99,21.97,21.99,24300.0,21.98,21.99,21.97,21.99,24300.0
2010-02-22 12:20:00,21.99,21.99,21.93,21.94,23700.0,21.99,21.99,21.93,21.94,23700.0
2010-02-22 12:25:00,21.93,21.94,21.93,21.94,7600.0,21.93,21.94,21.93,21.94,7600.0
2010-02-22 12:30:00,21.94,21.95,21.93,21.94,27800.0,21.94,21.95,21.93,21.94,27800.0
2010-02-22 12:35:00,21.95,21.95,21.94,21.95,6800.0,21.95,21.95,21.94,21.95,6800.0
2010-02-22 12:40:00,21.95,21.95,21.94,21.94,5300.0,21.95,21.95,21.94,21.94,5300.0
2010-02-22 12:45:00,21.95,21.95,21.94,21.95,7400.0,21.95,21.95,21.94,21.95,7400.0
2010-02-22 12:50:00,21.95,21.95,21.94,21.95,6200.0,21.95,21.95,21.94,21.95,6200.0
2010-02-22 12:55:00,21.95,21.95,21.94,21.95,3200.0,21.95,21.95,21.94,21.95,3200.0
2010-02-22 13:00:00,21.95,21.95,21.94,21.94,22500.0,21.95,21.95,21.94,21.94,22500.0
2010-02-22 13:05:00,21.94,21.95,21.94,21.94,17900.0,21.94,21.95,21.94,21.94,17900.0
2010-02-22 13:10:00,21.95,21.95,21.94,21.95,10800.0,21.95,21.95,21.94,21.95,10800.0
2010-02-22 13:15:00,21.94,21.94,21.92,21.93,10700.0,21.94,21.94,21.92,21.93,10700.0
2010-02-22 13:20:00,21.93,21.93,21.91,21.91,14400.0,21.93,21.93,21.91,21.91,14400.0
2010-02-22 13:25:00,21.91,21.92,21.91,21.92,3400.0,21.91,21.92,21.91,21.92,3400.0
2010-02-22 13:30:00,21.92,21.92,21.91,21.91,5300.0,21.92,21.92,21.91,21.91,5300.0
2010-02-22 13:35:00,21.91,21.97,21.91,21.97,39900.0,21.91,21.97,21.91,21.97,39900.0
2010-02-22 13:40:00,21.97,21.98,21.97,21.98,7800.0,21.97,21.98,21.97,21.98,7800.0
2010-02-22 13:45:00,21.99,21.99,21.98,21.99,12600.0,21.99,21.99,21.98,21.99,12600.0
2010-02-22 13:50:00,21.99,21.99,21.98,21.98,4000.0,21.99,21.99,21.98,21.98,4000.0
2010-02-22 13:55:00,21.98,21.99,21.98,21.99,3800.0,21.98,21.99,21.98,21.99,3800.0
2010-02-22 14:00:00,21.99,21.99,21.97,21.97,13400.0,21.99,21.99,21.97,21.97,13400.0
2010-02-22 14:05:00,21.97,21.98,21.96,21.96,8500.0,21.97,21.98,21.96,21.96,8500.0
2010-02-22 14:10:00,21.97,21.97,21.96,21.97,9800.0,21.97,21.97,21.96,21.97,9800.0
2010-02-22 14:15:00,21.96,21.97,21.96,21.97,5200.0,21.96,21.97,21.96,21.97,5200.0
2010-02-22 14:20:00,21.97,22.02,21.97,21.99,39700.0,21.97,22.02,21.97,21.99,39700.0
2010-02-22 14:25:00,21.99,22.0,21.99,22.0,7300.0,21.99,22.0,21.99,22.0,7300.0
2010-02-22 14:30:00,22.0,22.02,21.99,22.01,16900.0,22.0,22.02,21.99,22.01,16900.0
2010-02-22 14:35:00,22.01,22.02,22.01,22.02,16000.0,22.01,22.02,22.01,22.02,16000.0
2010-02-22 14:40:00,22.02,22.02,22.01,22.02,14500.0,22.02,22.02,22.01,22.02,14500.0
2010-02-22 14:45:00,22.02,22.06,22.01,22.06,27900.0,22.02,22.06,22.01,22.06,27900.0
2010-02-22 14:50:00,22.06,22.07,22.05,22.05,13800.0,22.06,22.07,22.05,22.05,13800.0
2010-02-22 14:55:00,22.05,22.06,22.05,22.06,5000.0,22.05,22.06,22.05,22.06,5000.0
2010-02-22 15:00:00,22.05,22.06,22.04,22.04,21900.0,22.05,22.06,22.04,22.04,21900.0
2010-02-22 15:05:00,22.04,22.05,22.01,22.03,54700.0,22.04,22.05,22.01,22.03,54700.0
2010-02-22 15:10:00,22.03,22.04,22.0,22.01,39600.0,22.03,22.04,22.0,22.01,39600.0
2010-02-22 15:15:00,22.02,22.02,22.01,22.02,10500.0,22.02,22.02,22.01,22.02,10500.0
2010-02-22 15:20:00,22.02,22.02,21.97,21.98,77000.0,22.02,22.02,21.97,21.98,77000.0
2010-02-22 15:25:00,21.98,21.99,21.98,21.98,21200.0,21.98,21.99,21.98,21.98,21200.0
2010-02-22 15:30:00,21.99,21.99,21.96,21.97,20100.0,21.99,21.99,21.96,21.97,20100.0
2010-02-22 15:35:00,21.97,22.0,21.96,21.99,47400.0,21.97,22.0,21.96,21.99,47400.0
2010-02-22 15:40:00,21.99,22.0,21.97,21.97,40900.0,21.99,22.0,21.97,21.97,40900.0
2010-02-22 15:45:00,21.97,22.03,21.97,22.02,83300.0,21.97,22.03,21.97,22.02,83300.0
2010-02-22 15:50:00,22.02,22.03,22.0,22.0,56400.0,22.02,22.03,22.0,22.0,56400.0
2010-02-22 15:55:00,22.0,22.09,22.0,22.05,211600.0,22.0,22.09,22.0,22.05,211600.0
2010-02-23 09:30:00,21.93,22.16,21.93,22.09,24500.0,21.93,22.16,21.93,22.09,24500.0
2010-02-23 09:35:00,22.07,22.08,22.06,22.07,7000.0,22.07,22.08,22.06,22.07,7000.0
2010-02-23 09:40:00,22.08,22.09,22.06,22.08,10000.0,22.08,22.09,22.06,22.08,10000.0
2010-02-23 09:45:00,22.08,22.12,22.06,22.07,23700.0,22.08,22.12,22.06,22.07,23700.0
2010-02-23 09:50:00,22.07,22.08,21.99,22.02,19200.0,22.07,22.08,21.99,22.02,19200.0
2010-02-23 09:55:00,22.01,22.04,21.99,22.03,13300.0,22.01,22.04,21.99,22.03,13300.0
2010-02-23 10:00:00,22.03,22.03,21.9,21.93,25900.0,22.03,22.03,21.9,21.93,25900.0
2010-02-23 10:05:00,21.94,21.97,21.93,21.95,16600.0,21.94,21.97,21.93,21.95,16600.0
2010-02-23 10:10:00,21.94,21.95,21.92,21.95,29000.0,21.94,21.95,21.92,21.95,29000.0
2010-02-23 10:15:00,21.94,21.96,21.92,21.95,22100.0,21.94,21.96,21.92,21.95,22100.0
2010-02-23 10:20:00,21.95,21.98,21.95,21.98,12600.0,21.95,21.98,21.95,21.98,12600.0
2010-02-23 10:25:00,21.97,21.98,21.96,21.96,9900.0,21.97,21.98,21.96,21.96,9900.0
2010-02-23 10:30:00,21.95,21.95,21.91,21.93,26700.0,21.95,21.95,21.91,21.93,26700.0
2010-02-23 10:35:00,21.94,21.95,21.93,21.94,14000.0,21.94,21.95,21.93,21.94,14000.0
2010-02-23 10:40:00,21.93,21.94,21.92,21.93,4900.0,21.93,21.94,21.92,21.93,4900.0
2010-02-23 10:45:00,21.93,21.94,21.92,21.94,10300.0,21.93,21.94,21.92,21.94,10300.0
2010-02-23 10:50:00,21.93,21.95,21.93,21.95,4400.0,21.93,21.95,21.93,21.95,4400.0
2010-02-23 10:55:00,21.95,21.97,21.94,21.94,9800.0,21.95,21.97,21.94,21.94,9800.0
2010-02-23 11:00:00,21.94,21.97,21.94,21.94,6900.0,21.94,21.97,21.94,21.94,6900.0
2010-02-23 11:05:00,21.94,21.95,21.92,21.95,16000.0,21.94,21.95,21.92,21.95,16000.0
2010-02-23 11:10:00,21.95,21.96,21.94,21.96,15600.0,21.95,21.96,21.94,21.96,15600.0
2010-02-23 11:15:00,21.95,21.96,21.95,21.95,2900.0,21.95,21.96,21.95,21.95,2900.0
2010-02-23 11:20:00,21.96,21.96,21.95,21.95,9700.0,21.96,21.96,21.95,21.95,9700.0
2010-02-23 11:25:00,21.95,21.96,21.95,21.96,3000.0,21.95,21.96,21.95,21.96,3000.0
2010-02-23 11:30:00,21.96,21.96,21.94,21.94,7600.0,21.96,21.96,21.94,21.94,7600.0
2010-02-23 11:35:00,21.94,21.95,21.94,21.95,1500.0,21.94,21.95,21.94,21.95,1500.0
2010-02-23 11:40:00,21.94,21.95,21.94,21.95,30900.0,21.94,21.95,21.94,21.95,30900.0
2010-02-23 11:45:00,21.96,21.96,21.94,21.94,11900.0,21.96,21.96,21.94,21.94,11900.0
2010-02-23 11:50:00,21.94,21.95,21.92,21.94,13600.0,21.94,21.95,21.92,21.94,13600.0
2010-02-23 11:55:00,21.94,21.95,21.93,21.94,9500.0,21.94,21.95,21.93,21.94,9500.0
2010-02-23 12:00:00,21.94,21.94,21.94,21.94,4600.0,21.94,21.94,21.94,21.94,4600.0
2010-02-23 12:05:00,21.94,21.94,21.93,21.93,5400.0,21.94,21.94,21.93,21.93,5400.0
2010-02-23 12:10:00,21.94,21.94,21.93,21.94,1800.0,21.94,21.94,21.93,21.94,1800.0
2010-02-23 12:15:00,21.94,21.95,21.93,21.95,18500.0,21.94,21.95,21.93,21.95,18500.0
2010-02-23 12:20:00,21.95,21.95,21.92,21.93,7800.0,21.95,21.95,21.92,21.93,7800.0
2010-02-23 12:25:00,21.9,21.91,21.9,21.9,3700.0,21.9,21.91,21.9,21.9,3700.0
2010-02-23 12:30:00,21.9,21.9,21.88,21.9,15800.0,21.9,21.9,21.88,21.9,15800.0
2010-02-23 12:35:00,21.89,21.9,21.87,21.9,15100.0,21.89,21.9,21.87,21.9,15100.0
2010-02-23 12:40:00,21.89,21.9,21.88,21.89,6400.0,21.89,21.9,21.88,21.89,6400.0
2010-02-23 12:45:00,21.89,21.89,21.86,21.88,16900.0,21.89,21.89,21.86,21.88,16900.0
2010-02-23 12:50:00,21.88,21.89,21.87,21.88,15600.0,21.88,21.89,21.87,21.88,15600.0
2010-02-23 12:55:00,21.88,21.89,21.88,21.88,3600.0,21.88,21.89,21.88,21.88,3600.0
2010-02-23 13:00:00,21.89,21.89,21.88,21.88,800.0,21.89,21.89,21.88,21.88,800.0
2010-02-23 13:05:00,21.88,21.89,21.88,21.88,2200.0,21.88,21.89,21.88,21.88,2200.0
2010-02-23 13:10:00,21.88,21.89,21.88,21.88,800.0,21.88,21.89,21.88,21.88,800.0
2010-02-23 13:15:00,21.88,21.9,21.88,21.89,12600.0,21.88,21.9,21.88,21.89,12600.0
2010-02-23 13:20:00,21.9,21.9,21.89,21.9,13100.0,21.9,21.9,21.89,21.9,13100.0
2010-02-23 13:25:00,21.9,21.9,21.89,21.9,10400.0,21.9,21.9,21.89,21.9,10400.0
2010-02-23 13:30:00,21.89,21.9,21.89,21.89,3900.0,21.89,21.9,21.89,21.89,3900.0
2010-02-23 13:35:00,21.9,21.9,21.89,21.9,4200.0,21.9,21.9,21.89,21.9,4200.0
2010-02-23 13:40:00,21.9,21.9,21.89,21.89,9100.0,21.9,21.9,21.89,21.89,9100.0
2010-02-23 13:45:00,21.89,21.9,21.89,21.9,5000.0,21.89,21.9,21.89,21.9,5000.0
2010-02-23 13:50:00,21.9,21.9,21.89,21.9,9900.0,21.9,21.9,21.89,21.9,9900.0
2010-02-23 13:55:00,21.9,21.9,21.89,21.89,1900.0,21.9,21.9,21.89,21.89,1900.0
2010-02-23 14:00:00,21.89,21.9,21.87,21.9,71300.0,21.89,21.9,21.87,21.9,71300.0
2010-02-23 14:05:00,21.9,21.93,21.9,21.92,46200.0,21.9,21.93,21.9,21.92,46200.0
2010-02-23 14:10:00,21.91,21.93,21.91,21.93,10100.0,21.91,21.93,21.91,21.93,10100.0
2010-02-23 14:15:00,21.93,21.94,21.92,21.93,7200.0,21.93,21.94,21.92,21.93,7200.0
2010-02-23 14:20:00,21.94,21.94,21.92,21.93,14500.0,21.94,21.94,21.92,21.93,14500.0
2010-02-23 14:25:00,21.93,21.95,21.93,21.94,36700.0,21.93,21.95,21.93,21.94,36700.0
2010-02-23 14:30:00,21.95,21.95,21.94,21.94,23500.0,21.95,21.95,21.94,21.94,23500.0
2010-02-23 14:35:00,21.94,21.95,21.94,21.95,32800.0,21.94,21.95,21.94,21.95,32800.0
2010-02-23 14:40:00,21.95,21.95,21.94,21.94,12800.0,21.95,21.95,21.94,21.94,12800.0
2010-02-23 14:45:00,21.94,21.95,21.93,21.93,13000.0,21.94,21.95,21.93,21.93,13000.0
2010-02-23 14:50:00,21.93,21.94,21.92,21.94,26700.0,21.93,21.94,21.92,21.94,26700.0
2010-02-23 14:55:00,21.93,21.94,21.93,21.93,3300.0,21.93,21.94,21.93,21.93,3300.0
2010-02-23 15:00:00,21.94,21.94,21.92,21.93,14500.0,21.94,21.94,21.92,21.93,14500.0
2010-02-23 15:05:00,21.93,21.93,21.91,21.92,20800.0,21.93,21.93,21.91,21.92,20800.0
2010-02-23 15:10:00,21.92,21.92,21.91,21.92,15600.0,21.92,21.92,21.91,21.92,15600.0
2010-02-23 15:15:00,21.92,21.92,21.91,21.92,56900.0,21.92,21.92,21.91,21.92,56900.0
2010-02-23 15:20:00,21.92,21.92,21.91,21.92,3900.0,21.92,21.92,21.91,21.92,3900.0
2010-02-23 15:25:00,21.92,21.92,21.91,21.92,12900.0,21.92,21.92,21.91,21.92,12900.0
2010-02-23 15:30:00,21.92,21.92,21.9,21.91,30100.0,21.92,21.92,21.9,21.91,30100.0
2010-02-23 15:35:00,21.91,21.91,21.9,21.91,18900.0,21.91,21.91,21.9,21.91,18900.0
2010-02-23 15:40:00,21.9,21.91,21.9,21.9,15100.0,21.9,21.91,21.9,21.9,15100.0
2010-02-23 15:45:00,21.91,21.94,21.9,21.92,37400.0,21.91,21.94,21.9,21.92,37400.0
2010-02-23 15:50:00,21.92,21.93,21.9,21.92,43400.0,21.92,21.93,21.9,21.92,43400.0
2010-02-23 15:55:00,21.93,21.93,21.89,21.9,79700.0,21.93,21.93,21.89,21.9,79700.0
2010-02-24 09:30:00,21.89,21.99,21.89,21.99,10600.0,21.89,21.99,21.89,21.99,10600.0
2010-02-24 09:35:00,21.98,21.99,21.91,21.92,20800.0,21.98,21.99,21.91,21.92,20800.0
2010-02-24 09:40:00,21.92,21.92,21.9,21.9,29400.0,21.92,21.92,21.9,21.9,29400.0
2010-02-24 09:45:00,21.91,21.95,21.91,21.95,33400.0,21.91,21.95,21.91,21.95,33400.0
2010-02-24 09:50:00,21.96,21.99,21.96,21.97,12400.0,21.96,21.99,21.96,21.97,12400.0
2010-02-24 09:55:00,21.98,22.0,21.97,21.97,20500.0,21.98,22.0,21.97,21.97,20500.0
2010-02-24 10:00:00,21.97,22.0,21.95,21.98,63000.0,21.97,22.0,21.95,21.98,63000.0
2010-02-24 10:05:00,21.97,21.99,21.95,21.98,19800.0,21.97,21.99,21.95,21.98,19800.0
2010-02-24 10:10:00,21.97,21.98,21.95,21.95,12800.0,21.97,21.98,21.95,21.95,12800.0
2010-02-24 10:15:00,21.96,21.97,21.93,21.96,34700.0,21.96,21.97,21.93,21.96,34700.0
2010-02-24 10:20:00,21.96,21.96,21.92,21.95,21300.0,21.96,21.96,21.92,21.95,21300.0
2010-02-24 10:25:00,21.95,21.98,21.94,21.96,21700.0,21.95,21.98,21.94,21.96,21700.0
2010-02-24 10:30:00,21.96,21.98,21.95,21.97,22500.0,21.96,21.98,21.95,21.97,22500.0
2010-02-24 10:35:00,21.97,22.0,21.97,21.99,15600.0,21.97,22.0,21.97,21.99,15600.0
2010-02-24 10:40:00,22.0,22.0,21.99,21.99,36100.0,22.0,22.0,21.99,21.99,36100.0
2010-02-24 10:45:00,22.0,22.03,21.97,21.99,135000.0,22.0,22.03,21.97,21.99,135000.0
2010-02-24 10:50:00,22.0,22.0,21.98,21.98,22300.0,22.0,22.0,21.98,21.98,22300.0
2010-02-24 10:55:00,21.98,21.99,21.96,21.96,21800.0,21.98,21.99,21.96,21.96,21800.0
2010-02-24 11:00:00,21.97,21.99,21.97,21.98,10700.0,21.97,21.99,21.97,21.98,10700.0
2010-02-24 11:05:00,21.98,22.01,21.98,21.98,30500.0,21.98,22.01,21.98,21.98,30500.0
2010-02-24 11:10:00,21.98,21.99,21.97,21.97,12000.0,21.98,21.99,21.97,21.97,12000.0
2010-02-24 11:15:00,21.97,21.97,21.95,21.95,14700.0,21.97,21.97,21.95,21.95,14700.0
2010-02-24 11:20:00,21.95,21.96,21.95,21.95,6800.0,21.95,21.96,21.95,21.95,6800.0
2010-02-24 11:25:00,21.96,21.99,21.95,21.98,13600.0,21.96,21.99,21.95,21.98,13600.0
2010-02-24 11:30:00,21.98,22.01,21.98,22.01,14000.0,21.98,22.01,21.98,22.01,14000.0
2010-02-24 11:35:00,22.01,22.01,21.99,22.0,55700.0,22.01,22.01,21.99,22.0,55700.0
2010-02-24 11:40:00,21.99,22.0,21.99,22.0,16400.0,21.99,22.0,21.99,22.0,16400.0
2010-02-24 11:45:00,21.99,22.02,21.99,22.01,9200.0,21.99,22.02,21.99,22.01,9200.0
2010-02-24 11:50:00,22.02,22.04,22.01,22.03,7200.0,22.02,22.04,22.01,22.03,7200.0
2010-02-24 11:55:00,22.03,22.04,22.03,22.03,4400.0,22.03,22.04,22.03,22.03,4400.0
2010-02-24 12:00:00,22.03,22.04,22.01,22.01,6700.0,22.03,22.04,22.01,22.01,6700.0
2010-02-24 12:05:00,22.01,22.02,22.0,22.01,12400.0,22.01,22.02,22.0,22.01,12400.0
2010-02-24 12:10:00,22.01,22.02,22.01,22.01,4100.0,22.01,22.02,22.01,22.01,4100.0
2010-02-24 12:15:00,22.01,22.02,22.01,22.01,2200.0,22.01,22.02,22.01,22.01,2200.0
2010-02-24 12:20:00,22.01,22.02,22.01,22.01,6700.0,22.01,22.02,22.01,22.01,6700.0
2010-02-24 12:25:00,22.01,22.02,22.0,22.0,5500.0,22.01,22.02,22.0,22.0,5500.0
2010-02-24 12:30:00,22.0,22.01,22.0,22.0,7800.0,22.0,22.01,22.0,22.0,7800.0
2010-02-24 12:35:00,22.0,22.02,22.0,22.01,7500.0,22.0,22.02,22.0,22.01,7500.0
2010-02-24 12:40:00,22.02,22.04,22.01,22.03,5100.0,22.02,22.04,22.01,22.03,5100.0
2010-02-24 12:45:00,22.03,22.04,22.03,22.03,5700.0,22.03,22.04,22.03,22.03,5700.0
2010-02-24 12:50:00,22.03,22.04,22.02,22.02,4300.0,22.03,22.04,22.02,22.02,4300.0
2010-02-24 12:55:00,22.02,22.03,22.02,22.02,3700.0,22.02,22.03,22.02,22.02,3700.0
2010-02-24 13:00:00,22.02,22.03,22.02,22.03,15000.0,22.02,22.03,22.02,22.03,15000.0
2010-02-24 13:05:00,22.04,22.04,22.01,22.01,7800.0,22.04,22.04,22.01,22.01,7800.0
2010-02-24 13:10:00,22.01,22.02,22.01,22.01,6700.0,22.01,22.02,22.01,22.01,6700.0
2010-02-24 13:15:00,22.01,22.03,22.01,22.02,10500.0,22.01,22.03,22.01,22.02,10500.0
2010-02-24 13:20:00,22.02,22.03,22.02,22.03,6000.0,22.02,22.03,22.02,22.03,6000.0
2010-02-24 13:25:00,22.02,22.03,22.01,22.01,15500.0,22.02,22.03,22.01,22.01,15500.0
2010-02-24 13:30:00,22.01,22.02,22.0,22.0,23900.0,22.01,22.02,22.0,22.0,23900.0
2010-02-24 13:35:00,22.0,22.03,22.0,22.03,12400.0,22.0,22.03,22.0,22.03,12400.0
2010-02-24 13:40:00,22.02,22.03,22.0,22.0,14100.0,22.02,22.03,22.0,22.0,14100.0
2010-02-24 13:45:00,22.0,22.01,22.0,22.0,3400.0,22.0,22.01,22.0,22.0,3400.0
2010-02-24 13:50:00,22.0,22.01,22.0,22.0,4500.0,22.0,22.01,22.0,22.0,4500.0
2010-02-24 13:55:00,22.0,22.01,22.0,22.01,6200.0,22.0,22.01,22.0,22.01,6200.0
2010-02-24 14:00:00,22.01,22.01,22.0,22.0,7600.0,22.01,22.01,22.0,22.0,7600.0
2010-02-24 14:05:00,22.0,22.02,22.0,22.01,8400.0,22.0,22.02,22.0,22.01,8400.0
2010-02-24 14:10:00,22.01,22.05,22.01,22.04,22900.0,22.01,22.05,22.01,22.04,22900.0
2010-02-24 14:15:00,22.04,22.05,22.04,22.04,8200.0,22.04,22.05,22.04,22.04,8200.0
2010-02-24 14:20:00,22.04,22.05,22.03,22.03,9500.0,22.04,22.05,22.03,22.03,9500.0
2010-02-24 14:25:00,22.03,22.04,22.03,22.03,6100.0,22.03,22.04,22.03,22.03,6100.0
2010-02-24 14:30:00,22.04,22.04,22.02,22.02,6300.0,22.04,22.04,22.02,22.02,6300.0
2010-02-24 14:35:00,22.02,22.03,22.01,22.01,33700.0,22.02,22.03,22.01,22.01,33700.0
2010-02-24 14:40:00,22.01,22.04,22.01,22.04,14800.0,22.01,22.04,22.01,22.04,14800.0
2010-02-24 14:45:00,22.04,22.05,22.04,22.05,10600.0,22.04,22.05,22.04,22.05,10600.0
2010-02-24 14:50:00,22.04,22.05,22.04,22.04,11600.0,22.04,22.05,22.04,22.04,11600.0
2010-02-24 14:55:00,22.04,22.05,22.02,22.02,13600.0,22.04,22.05,22.02,22.02,13600.0
2010-02-24 15:00:00,22.03,22.03,22.01,22.02,19100.0,22.03,22.03,22.01,22.02,19100.0
2010-02-24 15:05:00,22.02,22.03,22.02,22.02,10600.0,22.02,22.03,22.02,22.02,10600.0
2010-02-24 15:10:00,22.02,22.05,22.02,22.04,30000.0,22.02,22.05,22.02,22.04,30000.0
2010-02-24 15:15:00,22.04,22.05,22.03,22.03,17200.0,22.04,22.05,22.03,22.03,17200.0
2010-02-24 15:20:00,22.03,22.04,22.03,22.03,11500.0,22.03,22.04,22.03,22.03,11500.0
2010-02-24 15:25:00,22.04,22.04,22.03,22.03,16900.0,22.04,22.04,22.03,22.03,16900.0
2010-02-24 15:30:00,22.03,22.04,22.03,22.03,19200.0,22.03,22.04,22.03,22.03,19200.0
2010-02-24 15:35:00,22.03,22.05,22.03,22.05,19500.0,22.03,22.05,22.03,22.05,19500.0
2010-02-24 15:40:00,22.04,22.05,22.02,22.02,34200.0,22.04,22.05,22.02,22.02,34200.0
2010-02-24 15:45:00,22.02,22.03,22.02,22.02,26100.0,22.02,22.03,22.02,22.02,26100.0
2010-02-24 15:50:00,22.02,22.05,22.01,22.05,68300.0,22.02,22.05,22.01,22.05,68300.0
2010-02-24 15:55:00,22.05,22.05,22.04,22.04,66900.0,22.05,22.05,22.04,22.04,66900.0
2010-02-25 09:30:00,21.93,21.94,21.73,21.78,25700.0,21.93,21.94,21.73,21.78,25700.0
2010-02-25 09:35:00,21.78,21.84,21.77,21.82,19500.0,21.78,21.84,21.77,21.82,19500.0
2010-02-25 09:40:00,21.81,21.85,21.78,21.78,21800.0,21.81,21.85,21.78,21.78,21800.0
2010-02-25 09:45:00,21.78,21.78,21.75,21.76,18400.0,21.78,21.78,21.75,21.76,18400.0
2010-02-25 09:50:00,21.76,21.8,21.76,21.79,38800.0,21.76,21.8,21.76,21.79,38800.0
2010-02-25 09:55:00,21.79,21.79,21.73,21.74,11200.0,21.79,21.79,21.73,21.74,11200.0
2010-02-25 10:00:00,21.74,21.75,21.71,21.75,26200.0,21.74,21.75,21.71,21.75,26200.0
2010-02-25 10:05:00,21.75,21.76,21.7,21.73,13300.0,21.75,21.76,21.7,21.73,13300.0
2010-02-25 10:10:00,21.73,21.74,21.72,21.73,13700.0,21.73,21.74,21.72,21.73,13700.0
2010-02-25 10:15:00,21.73,21.75,21.73,21.73,9400.0,21.73,21.75,21.73,21.73,9400.0
2010-02-25 10:20:00,21.72,21.74,21.72,21.73,10500.0,21.72,21.74,21.72,21.73,10500.0
2010-02-25 10:25:00,21.73,21.74,21.71,21.73,25300.0,21.73,21.74,21.71,21.73,25300.0
2010-02-25 10:30:00,21.73,21.77,21.73,21.77,10300.0,21.73,21.77,21.73,21.77,10300.0
2010-02-25 10:35:00,21.76,21.76,21.73,21.75,11400.0,21.76,21.76,21.73,21.75,11400.0
2010-02-25 10:40:00,21.75,21.76,21.73,21.75,9200.0,21.75,21.76,21.73,21.75,9200.0
2010-02-25 10:45:00,21.74,21.76,21.74,21.74,6500.0,21.74,21.76,21.74,21.74,6500.0
2010-02-25 10:50:00,21.75,21.76,21.74,21.76,6500.0,21.75,21.76,21.74,21.76,6500.0
2010-02-25 10:55:00,21.75,21.76,21.71,21.71,6400.0,21.75,21.76,21.71,21.71,6400.0
2010-02-25 11:00:00,21.7,21.73,21.7,21.7,18000.0,21.7,21.73,21.7,21.7,18000.0
2010-02-25 11:05:00,21.7,21.74,21.69,21.73,12500.0,21.7,21.74,21.69,21.73,12500.0
2010-02-25 11:10:00,21.74,21.75,21.74,21.74,10700.0,21.74,21.75,21.74,21.74,10700.0
2010-02-25 11:15:00,21.74,21.75,21.72,21.74,18400.0,21.74,21.75,21.72,21.74,18400.0
2010-02-25 11:20:00,21.74,21.77,21.73,21.76,71500.0,21.74,21.77,21.73,21.76,71500.0
2010-02-25 11:25:00,21.76,21.8,21.76,21.8,14500.0,21.76,21.8,21.76,21.8,14500.0
2010-02-25 11:30:00,21.81,21.82,21.8,21.82,11000.0,21.81,21.82,21.8,21.82,11000.0
2010-02-25 11:35:00,21.82,21.84,21.81,21.83,6800.0,21.82,21.84,21.81,21.83,6800.0
2010-02-25 11:40:00,21.84,21.85,21.83,21.85,7800.0,21.84,21.85,21.83,21.85,7800.0
2010-02-25 11:45:00,21.85,21.86,21.82,21.82,13800.0,21.85,21.86,21.82,21.82,13800.0
2010-02-25 11:50:00,21.82,21.83,21.78,21.78,15700.0,21.82,21.83,21.78,21.78,15700.0
2010-02-25 11:55:00,21.77,21.8,21.77,21.79,6300.0,21.77,21.8,21.77,21.79,6300.0
2010-02-25 12:00:00,21.8,21.8,21.76,21.77,19500.0,21.8,21.8,21.76,21.77,19500.0
2010-02-25 12:05:00,21.78,21.79,21.77,21.77,24300.0,21.78,21.79,21.77,21.77,24300.0
2010-02-25 12:10:00,21.77,21.77,21.76,21.76,5200.0,21.77,21.77,21.76,21.76,5200.0
2010-02-25 12:15:00,21.76,21.77,21.76,21.76,1900.0,21.76,21.77,21.76,21.76,1900.0
2010-02-25 12:20:00,21.76,21.77,21.76,21.76,8200.0,21.76,21.77,21.76,21.76,8200.0
2010-02-25 12:25:00,21.76,21.78,21.76,21.78,24500.0,21.76,21.78,21.76,21.78,24500.0
2010-02-25 12:30:00,21.78,21.79,21.77,21.78,5400.0,21.78,21.79,21.77,21.78,5400.0
2010-02-25 12:35:00,21.79,21.79,21.78,21.79,14300.0,21.79,21.79,21.78,21.79,14300.0
2010-02-25 12:40:00,21.79,21.81,21.78,21.81,6800.0,21.79,21.81,21.78,21.81,6800.0
2010-02-25 12:45:00,21.81,21.81,21.8,21.81,1400.0,21.81,21.81,21.8,21.81,1400.0
2010-02-25 12:50:00,21.81,21.83,21.8,21.82,17200.0,21.81,21.83,21.8,21.82,17200.0
2010-02-25 12:55:00,21.82,21.84,21.81,21.84,10400.0,21.82,21.84,21.81,21.84,10400.0
2010-02-25 13:00:00,21.83,21.83,21.83,21.83,1300.0,21.83,21.83,21.83,21.83,1300.0
2010-02-25 13:05:00,21.83,21.83,21.83,21.83,4900.0,21.83,21.83,21.83,21.83,4900.0
2010-02-25 13:10:00,21.83,21.85,21.83,21.84,8600.0,21.83,21.85,21.83,21.84,8600.0
2010-02-25 13:15:00,21.84,21.85,21.84,21.84,3300.0,21.84,21.85,21.84,21.84,3300.0
2010-02-25 13:20:00,21.84,21.85,21.83,21.83,14900.0,21.84,21.85,21.83,21.83,14900.0
2010-02-25 13:25:00,21.83,21.85,21.83,21.83,5600.0,21.83,21.85,21.83,21.83,5600.0
2010-02-25 13:30:00,21.83,21.83,21.82,21.82,2800.0,21.83,21.83,21.82,21.82,2800.0
2010-02-25 13:35:00,21.82,21.83,21.81,21.83,10200.0,21.82,21.83,21.81,21.83,10200.0
2010-02-25 13:40:00,21.83,21.83,21.81,21.81,16500.0,21.83,21.83,21.81,21.81,16500.0
2010-02-25 13:45:00,21.82,21.87,21.81,21.86,13100.0,21.82,21.87,21.81,21.86,13100.0
2010-02-25 13:50:00,21.87,21.9,21.86,21.89,7100.0,21.87,21.9,21.86,21.89,7100.0
2010-02-25 13:55:00,21.9,21.95,21.89,21.95,14600.0,21.9,21.95,21.89,21.95,14600.0
2010-02-25 14:00:00,21.94,21.99,21.94,21.95,10500.0,21.94,21.99,21.94,21.95,10500.0
2010-02-25 14:05:00,21.95,21.95,21.92,21.92,13400.0,21.95,21.95,21.92,21.92,13400.0
2010-02-25 14:10:00,21.92,21.96,21.92,21.94,24200.0,21.92,21.96,21.92,21.94,24200.0
2010-02-25 14:15:00,21.93,21.94,21.9,21.91,11300.0,21.93,21.94,21.9,21.91,11300.0
2010-02-25 14:20:00,21.92,21.95,21.91,21.93,12100.0,21.92,21.95,21.91,21.93,12100.0
2010-02-25 14:25:00,21.93,21.95,21.9,21.92,20800.0,21.93,21.95,21.9,21.92,20800.0
2010-02-25 14:30:00,21.92,21.94,21.91,21.93,13500.0,21.92,21.94,21.91,21.93,13500.0
2010-02-25 14:35:00,21.94,21.94,21.92,21.92,12800.0,21.94,21.94,21.92,21.92,12800.0
2010-02-25 14:40:00,21.92,21.95,21.91,21.94,18400.0,21.92,21.95,21.91,21.94,18400.0
2010-02-25 14:45:00,21.95,21.96,21.92,21.92,13700.0,21.95,21.96,21.92,21.92,13700.0
2010-02-25 14:50:00,21.92,21.93,21.92,21.93,5600.0,21.92,21.93,21.92,21.93,5600.0
2010-02-25 14:55:00,21.93,21.97,21.93,21.94,21200.0,21.93,21.97,21.93,21.94,21200.0
2010-02-25 15:00:00,21.94,21.95,21.92,21.95,14700.0,21.94,21.95,21.92,21.95,14700.0
2010-02-25 15:05:00,21.94,21.97,21.94,21.96,46600.0,21.94,21.97,21.94,21.96,46600.0
2010-02-25 15:10:00,21.96,21.97,21.95,21.97,11400.0,21.96,21.97,21.95,21.97,11400.0
2010-02-25 15:15:00,21.96,21.97,21.96,21.97,4000.0,21.96,21.97,21.96,21.97,4000.0
2010-02-25 15:20:00,21.96,21.98,21.95,21.95,31500.0,21.96,21.98,21.95,21.95,31500.0
2010-02-25 15:25:00,21.96,21.97,21.95,21.96,28900.0,21.96,21.97,21.95,21.96,28900.0
2010-02-25 15:30:00,21.97,21.99,21.96,21.98,93200.0,21.97,21.99,21.96,21.98,93200.0
2010-02-25 15:35:00,21.98,22.0,21.97,22.0,63600.0,21.98,22.0,21.97,22.0,63600.0
2010-02-25 15:40:00,21.99,22.03,21.99,21.99,20500.0,21.99,22.03,21.99,21.99,20500.0
2010-02-25 15:45:00,22.0,22.03,21.99,22.01,32100.0,22.0,22.03,21.99,22.01,32100.0
2010-02-25 15:50:00,22.0,22.02,21.99,22.01,37900.0,22.0,22.02,21.99,22.01,37900.0
2010-02-25 15:55:00,22.02,22.03,21.99,22.02,70100.0,22.02,22.03,21.99,22.02,70100.0
2010-02-26 09:30:00,22.07,22.07,21.98,22.01,11600.0,22.07,22.07,21.98,22.01,11600.0
2010-02-26 09:35:00,22.01,22.05,21.93,21.96,16700.0,22.01,22.05,21.93,21.96,16700.0
2010-02-26 09:40:00,21.96,22.04,21.94,21.99,32500.0,21.96,22.04,21.94,21.99,32500.0
2010-02-26 09:45:00,21.99,22.0,21.96,21.99,17700.0,21.99,22.0,21.96,21.99,17700.0
2010-02-26 09:50:00,22.0,22.0,21.96,21.96,4900.0,22.0,22.0,21.96,21.96,4900.0
2010-02-26 09:55:00,21.97,21.99,21.95,21.95,9600.0,21.97,21.99,21.95,21.95,9600.0
2010-02-26 10:00:00,21.94,21.97,21.87,21.91,40800.0,21.94,21.97,21.87,21.91,40800.0
2010-02-26 10:05:00,21.89,21.9,21.85,21.89,17400.0,21.89,21.9,21.85,21.89,17400.0
2010-02-26 10:10:00,21.89,21.97,21.89,21.97,17400.0,21.89,21.97,21.89,21.97,17400.0
2010-02-26 10:15:00,21.96,21.99,21.95,21.97,8600.0,21.96,21.99,21.95,21.97,8600.0
2010-02-26 10:20:00,21.97,21.99,21.97,21.99,10700.0,21.97,21.99,21.97,21.99,10700.0
2010-02-26 10:25:00,21.99,21.99,21.95,21.96,9000.0,21.99,21.99,21.95,21.96,9000.0
2010-02-26 10:30:00,21.97,21.98,21.95,21.95,6600.0,21.97,21.98,21.95,21.95,6600.0
2010-02-26 10:35:00,21.94,21.98,21.93,21.98,12400.0,21.94,21.98,21.93,21.98,12400.0
2010-02-26 10:40:00,21.97,21.97,21.96,21.96,3200.0,21.97,21.97,21.96,21.96,3200.0
2010-02-26 10:45:00,21.97,21.99,21.97,21.98,27100.0,21.97,21.99,21.97,21.98,27100.0
2010-02-26 10:50:00,21.98,21.99,21.98,21.98,11300.0,21.98,21.99,21.98,21.98,11300.0
2010-02-26 10:55:00,21.98,21.98,21.94,21.96,5300.0,21.98,21.98,21.94,21.96,5300.0
2010-02-26 11:00:00,21.96,21.98,21.94,21.95,11100.0,21.96,21.98,21.94,21.95,11100.0
2010-02-26 11:05:00,21.95,21.96,21.94,21.95,4900.0,21.95,21.96,21.94,21.95,4900.0
2010-02-26 11:10:00,21.96,21.98,21.96,21.96,6500.0,21.96,21.98,21.96,21.96,6500.0
2010-02-26 11:15:00,21.96,21.97,21.96,21.96,10300.0,21.96,21.97,21.96,21.96,10300.0
2010-02-26 11:20:00,21.96,21.96,21.94,21.94,16800.0,21.96,21.96,21.94,21.94,16800.0
2010-02-26 11:25:00,21.94,21.96,21.94,21.96,3500.0,21.94,21.96,21.94,21.96,3500.0
2010-02-26 11:30:00,21.95,21.96,21.95,21.96,2400.0,21.95,21.96,21.95,21.96,2400.0
2010-02-26 11:35:00,21.95,21.98,21.95,21.98,8200.0,21.95,21.98,21.95,21.98,8200.0
2010-02-26 11:40:00,21.97,21.98,21.96,21.97,8200.0,21.97,21.98,21.96,21.97,8200.0
2010-02-26 11:45:00,21.97,21.97,21.95,21.95,8200.0,21.97,21.97,21.95,21.95,8200.0
2010-02-26 11:50:00,21.95,21.95,21.94,21.94,3100.0,21.95,21.95,21.94,21.94,3100.0
2010-02-26 11:55:00,21.94,21.94,21.93,21.93,5300.0,21.94,21.94,21.93,21.93,5300.0
2010-02-26 12:00:00,21.93,21.93,21.92,21.92,4800.0,21.93,21.93,21.92,21.92,4800.0
2010-02-26 12:05:00,21.92,21.92,21.92,21.92,4000.0,21.92,21.92,21.92,21.92,4000.0
2010-02-26 12:10:00,21.92,21.92,21.89,21.9,12900.0,21.92,21.92,21.89,21.9,12900.0
2010-02-26 12:15:00,21.9,21.9,21.88,21.9,19000.0,21.9,21.9,21.88,21.9,19000.0
2010-02-26 12:20:00,21.91,21.93,21.91,21.93,4300.0,21.91,21.93,21.91,21.93,4300.0
2010-02-26 12:25:00,21.92,21.92,21.91,21.91,2700.0,21.92,21.92,21.91,21.91,2700.0
2010-02-26 12:30:00,21.92,21.92,21.91,21.92,15600.0,21.92,21.92,21.91,21.92,15600.0
2010-02-26 12:35:00,21.92,21.93,21.9,21.93,5600.0,21.92,21.93,21.9,21.93,5600.0
2010-02-26 12:40:00,21.93,21.94,21.93,21.93,2300.0,21.93,21.94,21.93,21.93,2300.0
2010-02-26 12:45:00,21.94,21.95,21.93,21.93,6200.0,21.94,21.95,21.93,21.93,6200.0
2010-02-26 12:50:00,21.93,21.93,21.91,21.91,4500.0,21.93,21.93,21.91,21.91,4500.0
2010-02-26 12:55:00,21.92,21.92,21.91,21.92,5800.0,21.92,21.92,21.91,21.92,5800.0
2010-02-26 13:00:00,21.92,21.93,21.91,21.92,10600.0,21.92,21.93,21.91,21.92,10600.0
2010-02-26 13:05:00,21.92,21.92,21.91,21.92,800.0,21.92,21.92,21.91,21.92,800.0
2010-02-26 13:10:00,21.91,21.92,21.91,21.91,10700.0,21.91,21.92,21.91,21.91,10700.0
2010-02-26 13:15:00,21.91,21.92,21.91,21.91,1600.0,21.91,21.92,21.91,21.91,1600.0
2010-02-26 13:20:00,21.91,21.92,21.91,21.91,1800.0,21.91,21.92,21.91,21.91,1800.0
2010-02-26 13:25:00,21.91,21.94,21.91,21.93,12200.0,21.91,21.94,21.91,21.93,12200.0
2010-02-26 13:30:00,21.93,21.96,21.93,21.96,9900.0,21.93,21.96,21.93,21.96,9900.0
2010-02-26 13:35:00,21.96,21.96,21.94,21.94,5900.0,21.96,21.96,21.94,21.94,5900.0
2010-02-26 13:40:00,21.94,21.95,21.94,21.95,2300.0,21.94,21.95,21.94,21.95,2300.0
2010-02-26 13:45:00,21.95,21.95,21.94,21.94,1700.0,21.95,21.95,21.94,21.94,1700.0
2010-02-26 13:50:00,21.95,21.95,21.94,21.94,6900.0,21.95,21.95,21.94,21.94,6900.0
2010-02-26 13:55:00,21.94,21.95,21.94,21.94,6600.0,21.94,21.95,21.94,21.94,6600.0
2010-02-26 14:00:00,21.94,21.94,21.93,21.93,4100.0,21.94,21.94,21.93,21.93,4100.0
2010-02-26 14:05:00,21.93,21.93,21.92,21.92,7600.0,21.93,21.93,21.92,21.92,7600.0
2010-02-26 14:10:00,21.92,21.93,21.92,21.92,1600.0,21.92,21.93,21.92,21.92,1600.0
2010-02-26 14:15:00,21.92,21.93,21.92,21.92,2300.0,21.92,21.93,21.92,21.92,2300.0
2010-02-26 14:20:00,21.92,21.93,21.92,21.92,4000.0,21.92,21.93,21.92,21.92,4000.0
2010-02-26 14:25:00,21.92,21.93,21.92,21.92,2700.0,21.92,21.93,21.92,21.92,2700.0
2010-02-26 14:30:00,21.93,21.93,21.92,21.92,1500.0,21.93,21.93,21.92,21.92,1500.0
2010-02-26 14:35:00,21.92,21.93,21.92,21.92,7000.0,21.92,21.93,21.92,21.92,7000.0
2010-02-26 14:40:00,21.92,21.93,21.92,21.92,8100.0,21.92,21.93,21.92,21.92,8100.0
2010-02-26 14:45:00,21.92,21.93,21.92,21.92,5300.0,21.92,21.93,21.92,21.92,5300.0
2010-02-26 14:50:00,21.93,21.95,21.92,21.94,6600.0,21.93,21.95,21.92,21.94,6600.0
2010-02-26 14:55:00,21.95,21.96,21.94,21.96,6500.0,21.95,21.96,21.94,21.96,6500.0
2010-02-26 15:00:00,21.96,21.96,21.95,21.95,3600.0,21.96,21.96,21.95,21.95,3600.0
2010-02-26 15:05:00,21.96,21.96,21.92,21.92,18600.0,21.96,21.96,21.92,21.92,18600.0
2010-02-26 15:10:00,21.93,21.93,21.92,21.92,4400.0,21.93,21.93,21.92,21.92,4400.0
2010-02-26 15:15:00,21.93,21.94,21.92,21.93,7600.0,21.93,21.94,21.92,21.93,7600.0
2010-02-26 15:20:00,21.93,21.94,21.93,21.93,6500.0,21.93,21.94,21.93,21.93,6500.0
2010-02-26 15:25:00,21.93,21.94,21.93,21.93,4700.0,21.93,21.94,21.93,21.93,4700.0
2010-02-26 15:30:00,21.93,21.94,21.92,21.92,26300.0,21.93,21.94,21.92,21.92,26300.0
2010-02-26 15:35:00,21.92,21.93,21.91,21.93,32100.0,21.92,21.93,21.91,21.93,32100.0
2010-02-26 15:40:00,21.92,21.93,21.92,21.93,7700.0,21.92,21.93,21.92,21.93,7700.0
2010-02-26 15:45:00,21.92,21.93,21.92,21.93,6900.0,21.92,21.93,21.92,21.93,6900.0
2010-02-26 15:50:00,21.93,21.93,21.92,21.93,12000.0,21.93,21.93,21.92,21.93,12000.0
2010-02-26 15:55:00,21.93,21.93,21.89,21.89,128300.0,21.93,21.93,21.89,21.89,128300.0
2010-03-01 09:30:00,21.76,21.86,21.72,21.85,71500.0,21.76,21.86,21.72,21.85,71500.0
2010-03-01 09:35:00,21.85,21.9,21.85,21.9,34600.0,21.85,21.9,21.85,21.9,34600.0
2010-03-01 09:40:00,21.89,21.94,21.89,21.9,32400.0,21.89,21.94,21.89,21.9,32400.0
2010-03-01 09:45:00,21.91,21.95,21.91,21.93,12300.0,21.91,21.95,21.91,21.93,12300.0
2010-03-01 09:50:00,21.93,21.98,21.91,21.98,23900.0,21.93,21.98,21.91,21.98,23900.0
2010-03-01 09:55:00,21.98,21.98,21.91,21.94,28500.0,21.98,21.98,21.91,21.94,28500.0
2010-03-01 10:00:00,21.93,21.94,21.9,21.93,33200.0,21.93,21.94,21.9,21.93,33200.0
2010-03-01 10:05:00,21.93,21.98,21.93,21.97,11500.0,21.93,21.98,21.93,21.97,11500.0
2010-03-01 10:10:00,21.97,21.98,21.96,21.97,18400.0,21.97,21.98,21.96,21.97,18400.0
2010-03-01 10:15:00,21.95,21.96,21.95,21.95,15800.0,21.95,21.96,21.95,21.95,15800.0
2010-03-01 10:20:00,21.96,21.99,21.94,21.99,34500.0,21.96,21.99,21.94,21.99,34500.0
2010-03-01 10:25:00,21.99,22.0,21.98,22.0,12600.0,21.99,22.0,21.98,22.0,12600.0
2010-03-01 10:30:00,21.99,22.0,21.99,22.0,24000.0,21.99,22.0,21.99,22.0,24000.0
2010-03-01 10:35:00,22.0,22.0,21.99,21.99,5500.0,22.0,22.0,21.99,21.99,5500.0
2010-03-01 10:40:00,21.99,22.0,21.99,21.99,13500.0,21.99,22.0,21.99,21.99,13500.0
2010-03-01 10:45:00,22.0,22.0,21.99,22.0,4800.0,22.0,22.0,21.99,22.0,4800.0
2010-03-01 10:50:00,21.99,22.03,21.99,22.03,63100.0,21.99,22.03,21.99,22.03,63100.0
2010-03-01 10:55:00,22.03,22.06,22.02,22.04,32100.0,22.03,22.06,22.02,22.04,32100.0
2010-03-01 11:00:00,22.03,22.04,22.02,22.03,14600.0,22.03,22.04,22.02,22.03,14600.0
2010-03-01 11:05:00,22.04,22.05,22.03,22.05,17200.0,22.04,22.05,22.03,22.05,17200.0
2010-03-01 11:10:00,22.05,22.07,22.02,22.02,15100.0,22.05,22.07,22.02,22.02,15100.0
2010-03-01 11:15:00,22.03,22.05,22.02,22.05,22200.0,22.03,22.05,22.02,22.05,22200.0
2010-03-01 11:20:00,22.05,22.06,22.03,22.04,4600.0,22.05,22.06,22.03,22.04,4600.0
2010-03-01 11:25:00,22.04,22.04,22.01,22.01,26300.0,22.04,22.04,22.01,22.01,26300.0
2010-03-01 11:30:00,22.01,22.02,22.0,22.0,11700.0,22.01,22.02,22.0,22.0,11700.0
2010-03-01 11:35:00,22.0,22.02,22.0,22.02,17900.0,22.0,22.02,22.0,22.02,17900.0
2010-03-01 11:40:00,22.01,22.03,22.0,22.01,17300.0,22.01,22.03,22.0,22.01,17300.0
2010-03-01 11:45:00,22.0,22.02,22.0,22.01,16700.0,22.0,22.02,22.0,22.01,16700.0
2010-03-01 11:50:00,22.01,22.02,22.01,22.02,4600.0,22.01,22.02,22.01,22.02,4600.0
2010-03-01 11:55:00,22.01,22.02,22.0,22.02,21200.0,22.01,22.02,22.0,22.02,21200.0
2010-03-01 12:00:00,22.01,22.03,22.01,22.01,18200.0,22.01,22.03,22.01,22.01,18200.0
2010-03-01 12:05:00,22.02,22.05,22.01,22.05,33200.0,22.02,22.05,22.01,22.05,33200.0
2010-03-01 12:10:00,22.05,22.06,22.04,22.06,10700.0,22.05,22.06,22.04,22.06,10700.0
2010-03-01 12:15:00,22.05,22.05,22.02,22.02,43300.0,22.05,22.05,22.02,22.02,43300.0
2010-03-01 12:20:00,22.02,22.03,22.01,22.01,10400.0,22.02,22.03,22.01,22.01,10400.0
2010-03-01 12:25:00,22.01,22.02,22.0,22.0,9800.0,22.01,22.02,22.0,22.0,9800.0
2010-03-01 12:30:00,22.0,22.02,22.0,22.01,26400.0,22.0,22.02,22.0,22.01,26400.0
2010-03-01 12:35:00,22.02,22.02,22.01,22.02,3900.0,22.02,22.02,22.01,22.02,3900.0
2010-03-01 12:40:00,22.02,22.04,22.01,22.01,57500.0,22.02,22.04,22.01,22.01,57500.0
2010-03-01 12:45:00,22.01,22.02,22.01,22.02,6100.0,22.01,22.02,22.01,22.02,6100.0
2010-03-01 12:50:00,22.01,22.03,22.01,22.02,35700.0,22.01,22.03,22.01,22.02,35700.0
2010-03-01 12:55:00,22.01,22.02,22.01,22.02,6200.0,22.01,22.02,22.01,22.02,6200.0
2010-03-01 13:00:00,22.01,22.02,22.01,22.01,16600.0,22.01,22.02,22.01,22.01,16600.0
2010-03-01 13:05:00,22.02,22.02,22.01,22.02,13000.0,22.02,22.02,22.01,22.02,13000.0
2010-03-01 13:10:00,22.01,22.03,22.01,22.02,42000.0,22.01,22.03,22.01,22.02,42000.0
2010-03-01 13:15:00,22.02,22.02,22.01,22.02,22300.0,22.02,22.02,22.01,22.02,22300.0
2010-03-01 13:20:00,22.02,22.04,22.01,22.04,12400.0,22.02,22.04,22.01,22.04,12400.0
2010-03-01 13:25:00,22.04,22.04,22.01,22.02,26000.0,22.04,22.04,22.01,22.02,26000.0
2010-03-01 13:30:00,22.02,22.02,22.01,22.01,7700.0,22.02,22.02,22.01,22.01,7700.0
2010-03-01 13:35:00,22.02,22.03,22.01,22.02,54300.0,22.02,22.03,22.01,22.02,54300.0
2010-03-01 13:40:00,22.01,22.02,22.01,22.01,18500.0,22.01,22.02,22.01,22.01,18500.0
2010-03-01 13:45:00,22.01,22.02,22.01,22.01,21500.0,22.01,22.02,22.01,22.01,21500.0
2010-03-01 13:50:00,22.01,22.03,22.01,22.01,35600.0,22.01,22.03,22.01,22.01,35600.0
2010-03-01 13:55:00,22.01,22.02,22.01,22.02,24200.0,22.01,22.02,22.01,22.02,24200.0
2010-03-01 14:00:00,22.02,22.02,22.01,22.01,12000.0,22.02,22.02,22.01,22.01,12000.0
2010-03-01 14:05:00,22.02,22.02,22.01,22.01,28000.0,22.02,22.02,22.01,22.01,28000.0
2010-03-01 14:10:00,22.02,22.02,22.01,22.02,8000.0,22.02,22.02,22.01,22.02,8000.0
2010-03-01 14:15:00,22.01,22.03,22.01,22.02,53100.0,22.01,22.03,22.01,22.02,53100.0
2010-03-01 14:20:00,22.02,22.03,22.01,22.01,21200.0,22.02,22.03,22.01,22.01,21200.0
2010-03-01 14:25:00,22.02,22.02,22.01,22.02,11800.0,22.02,22.02,22.01,22.02,11800.0
2010-03-01 14:30:00,22.01,22.03,22.01,22.02,18900.0,22.01,22.03,22.01,22.02,18900.0
2010-03-01 14:35:00,22.03,22.03,22.01,22.02,28700.0,22.03,22.03,22.01,22.02,28700.0
2010-03-01 14:40:00,22.02,22.05,22.01,22.05,22600.0,22.02,22.05,22.01,22.05,22600.0
2010-03-01 14:45:00,22.04,22.05,22.04,22.04,16500.0,22.04,22.05,22.04,22.04,16500.0
2010-03-01 14:50:00,22.04,22.04,22.03,22.04,6500.0,22.04,22.04,22.03,22.04,6500.0
2010-03-01 14:55:00,22.04,22.05,22.03,22.04,14100.0,22.04,22.05,22.03,22.04,14100.0
2010-03-01 15:00:00,22.04,22.05,22.02,22.03,24800.0,22.04,22.05,22.02,22.03,24800.0
2010-03-01 15:05:00,22.03,22.04,22.02,22.04,26100.0,22.03,22.04,22.02,22.04,26100.0
2010-03-01 15:10:00,22.03,22.05,22.03,22.04,22500.0,22.03,22.05,22.03,22.04,22500.0
2010-03-01 15:15:00,22.03,22.04,22.03,22.04,9100.0,22.03,22.04,22.03,22.04,9100.0
2010-03-01 15:20:00,22.03,22.05,22.03,22.04,22500.0,22.03,22.05,22.03,22.04,22500.0
2010-03-01 15:25:00,22.04,22.05,22.02,22.02,51700.0,22.04,22.05,22.02,22.02,51700.0
2010-03-01 15:30:00,22.02,22.04,22.02,22.04,36900.0,22.02,22.04,22.02,22.04,36900.0
2010-03-01 15:35:00,22.03,22.04,22.03,22.03,10200.0,22.03,22.04,22.03,22.03,10200.0
2010-03-01 15:40:00,22.04,22.05,22.02,22.03,61800.0,22.04,22.05,22.02,22.03,61800.0
2010-03-01 15:45:00,22.04,22.04,22.02,22.03,36700.0,22.04,22.04,22.02,22.03,36700.0
2010-03-01 15:50:00,22.04,22.06,22.03,22.05,68500.0,22.04,22.06,22.03,22.05,68500.0
2010-03-01 15:55:00,22.06,22.07,22.05,22.07,78600.0,22.06,22.07,22.05,22.07,78600.0
2010-03-02 09:30:00,22.07,22.19,22.07,22.19,46400.0,22.07,22.19,22.07,22.19,46400.0
2010-03-02 09:35:00,22.2,22.23,22.16,22.2,22800.0,22.2,22.23,22.16,22.2,22800.0
2010-03-02 09:40:00,22.2,22.24,22.19,22.19,38600.0,22.2,22.24,22.19,22.19,38600.0
2010-03-02 09:45:00,22.18,22.18,22.14,22.15,7900.0,22.18,22.18,22.14,22.15,7900.0
2010-03-02 09:50:00,22.15,22.21,22.14,22.2,29900.0,22.15,22.21,22.14,22.2,29900.0
2010-03-02 09:55:00,22.19,22.2,22.18,22.18,10500.0,22.19,22.2,22.18,22.18,10500.0
2010-03-02 10:00:00,22.17,22.2,22.17,22.18,8600.0,22.17,22.2,22.17,22.18,8600.0
2010-03-02 10:05:00,22.18,22.2,22.17,22.19,15000.0,22.18,22.2,22.17,22.19,15000.0
2010-03-02 10:10:00,22.18,22.2,22.18,22.2,23100.0,22.18,22.2,22.18,22.2,23100.0
2010-03-02 10:15:00,22.19,22.2,22.18,22.19,20200.0,22.19,22.2,22.18,22.19,20200.0
2010-03-02 10:20:00,22.19,22.19,22.18,22.18,4300.0,22.19,22.19,22.18,22.18,4300.0
2010-03-02 10:25:00,22.18,22.2,22.18,22.2,18800.0,22.18,22.2,22.18,22.2,18800.0
2010-03-02 10:30:00,22.2,22.2,22.19,22.19,14400.0,22.2,22.2,22.19,22.19,14400.0
2010-03-02 10:35:00,22.2,22.23,22.19,22.23,21200.0,22.2,22.23,22.19,22.23,21200.0
2010-03-02 10:40:00,22.23,22.23,22.22,22.22,3500.0,22.23,22.23,22.22,22.22,3500.0
2010-03-02 10:45:00,22.23,22.24,22.22,22.23,14000.0,22.23,22.24,22.22,22.23,14000.0
2010-03-02 10:50:00,22.23,22.23,22.22,22.23,8200.0,22.23,22.23,22.22,22.23,8200.0
2010-03-02 10:55:00,22.23,22.24,22.22,22.22,4700.0,22.23,22.24,22.22,22.22,4700.0
2010-03-02 11:00:00,22.23,22.24,22.22,22.24,7500.0,22.23,22.24,22.22,22.24,7500.0
2010-03-02 11:05:00,22.24,22.24,22.22,22.23,5400.0,22.24,22.24,22.22,22.23,5400.0
2010-03-02 11:10:00,22.22,22.24,22.22,22.22,11500.0,22.22,22.24,22.22,22.22,11500.0
2010-03-02 11:15:00,22.22,22.24,22.22,22.24,11900.0,22.22,22.24,22.22,22.24,11900.0
2010-03-02 11:20:00,22.24,22.24,22.22,22.23,17800.0,22.24,22.24,22.22,22.23,17800.0
2010-03-02 11:25:00,22.24,22.24,22.23,22.24,8400.0,22.24,22.24,22.23,22.24,8400.0
2010-03-02 11:30:00,22.24,22.24,22.23,22.23,17500.0,22.24,22.24,22.23,22.23,17500.0
2010-03-02 11:35:00,22.23,22.24,22.23,22.24,4400.0,22.23,22.24,22.23,22.24,4400.0
2010-03-02 11:40:00,22.23,22.24,22.22,22.23,15600.0,22.23,22.24,22.22,22.23,15600.0
2010-03-02 11:45:00,22.23,22.25,22.22,22.22,214000.0,22.23,22.25,22.22,22.22,214000.0
2010-03-02 11:50:00,22.23,22.23,22.22,22.23,12500.0,22.23,22.23,22.22,22.23,12500.0
2010-03-02 11:55:00,22.23,22.23,22.22,22.23,4200.0,22.23,22.23,22.22,22.23,4200.0
2010-03-02 12:00:00,22.23,22.23,22.22,22.23,4700.0,22.23,22.23,22.22,22.23,4700.0
2010-03-02 12:05:00,22.23,22.23,22.22,22.23,2200.0,22.23,22.23,22.22,22.23,2200.0
2010-03-02 12:10:00,22.23,22.23,22.22,22.23,8300.0,22.23,22.23,22.22,22.23,8300.0
2010-03-02 12:15:00,22.23,22.23,22.22,22.23,5200.0,22.23,22.23,22.22,22.23,5200.0
2010-03-02 12:20:00,22.23,22.23,22.22,22.23,3800.0,22.23,22.23,22.22,22.23,3800.0
2010-03-02 12:25:00,22.22,22.22,22.19,22.2,19500.0,22.22,22.22,22.19,22.2,19500.0
2010-03-02 12:30:00,22.19,22.21,22.19,22.21,8400.0,22.19,22.21,22.19,22.21,8400.0
2010-03-02 12:35:00,22.2,22.21,22.2,22.21,2300.0,22.2,22.21,22.2,22.21,2300.0
2010-03-02 12:40:00,22.2,22.22,22.2,22.22,3600.0,22.2,22.22,22.2,22.22,3600.0
2010-03-02 12:45:00,22.22,22.22,22.21,22.22,1600.0,22.22,22.22,22.21,22.22,1600.0
2010-03-02 12:50:00,22.21,22.23,22.21,22.21,15900.0,22.21,22.23,22.21,22.21,15900.0
2010-03-02 12:55:00,22.22,22.22,22.21,22.22,1600.0,22.22,22.22,22.21,22.22,1600.0
2010-03-02 13:00:00,22.22,22.23,22.22,22.22,9200.0,22.22,22.23,22.22,22.22,9200.0
2010-03-02 13:05:00,22.22,22.23,22.22,22.22,5100.0,22.22,22.23,22.22,22.22,5100.0
2010-03-02 13:10:00,22.22,22.23,22.22,22.22,4500.0,22.22,22.23,22.22,22.22,4500.0
2010-03-02 13:15:00,22.23,22.23,22.22,22.23,2200.0,22.23,22.23,22.22,22.23,2200.0
2010-03-02 13:20:00,22.23,22.23,22.21,22.21,10100.0,22.23,22.23,22.21,22.21,10100.0
2010-03-02 13:25:00,22.22,22.22,22.21,22.22,4700.0,22.22,22.22,22.21,22.22,4700.0
2010-03-02 13:30:00,22.22,22.22,22.2,22.2,23100.0,22.22,22.22,22.2,22.2,23100.0
2010-03-02 13:35:00,22.2,22.21,22.2,22.21,4800.0,22.2,22.21,22.2,22.21,4800.0
2010-03-02 13:40:00,22.2,22.21,22.2,22.21,2200.0,22.2,22.21,22.2,22.21,2200.0
2010-03-02 13:45:00,22.21,22.23,22.21,22.23,10200.0,22.21,22.23,22.21,22.23,10200.0
2010-03-02 13:50:00,22.23,22.23,22.22,22.23,3700.0,22.23,22.23,22.22,22.23,3700.0
2010-03-02 13:55:00,22.22,22.24,22.22,22.24,13700.0,22.22,22.24,22.22,22.24,13700.0
2010-03-02 14:00:00,22.24,22.24,22.23,22.24,5400.0,22.24,22.24,22.23,22.24,5400.0
2010-03-02 14:05:00,22.23,22.24,22.22,22.22,16100.0,22.23,22.24,22.22,22.22,16100.0
2010-03-02 14:10:00,22.23,22.24,22.22,22.23,15400.0,22.23,22.24,22.22,22.23,15400.0
2010-03-02 14:15:00,22.23,22.24,22.23,22.24,6300.0,22.23,22.24,22.23,22.24,6300.0
2010-03-02 14:20:00,22.23,22.24,22.22,22.24,5900.0,22.23,22.24,22.22,22.24,5900.0
2010-03-02 14:25:00,22.23,22.24,22.22,22.23,5800.0,22.23,22.24,22.22,22.23,5800.0
2010-03-02 14:30:00,22.22,22.24,22.22,22.24,28100.0,22.22,22.24,22.22,22.24,28100.0
2010-03-02 14:35:00,22.24,22.24,22.21,22.22,72100.0,22.24,22.24,22.21,22.22,72100.0
2010-03-02 14:40:00,22.22,22.23,22.21,22.22,20600.0,22.22,22.23,22.21,22.22,20600.0
2010-03-02 14:45:00,22.22,22.23,22.2,22.21,36300.0,22.22,22.23,22.2,22.21,36300.0
2010-03-02 14:50:00,22.2,22.2,22.17,22.19,26900.0,22.2,22.2,22.17,22.19,26900.0
2010-03-02 14:55:00,22.19,22.2,22.18,22.19,22800.0,22.19,22.2,22.18,22.19,22800.0
2010-03-02 15:00:00,22.19,22.24,22.18,22.22,64800.0,22.19,22.24,22.18,22.22,64800.0
2010-03-02 15:05:00,22.21,22.22,22.18,22.2,35000.0,22.21,22.22,22.18,22.2,35000.0
2010-03-02 15:10:00,22.21,22.21,22.2,22.21,16500.0,22.21,22.21,22.2,22.21,16500.0
2010-03-02 15:15:00,22.2,22.21,22.16,22.17,20100.0,22.2,22.21,22.16,22.17,20100.0
2010-03-02 15:20:00,22.16,22.18,22.16,22.18,31600.0,22.16,22.18,22.16,22.18,31600.0
2010-03-02 15:25:00,22.18,22.18,22.17,22.18,11400.0,22.18,22.18,22.17,22.18,11400.0
2010-03-02 15:30:00,22.17,22.2,22.17,22.19,43500.0,22.17,22.2,22.17,22.19,43500.0
2010-03-02 15:35:00,22.19,22.2,22.19,22.2,27000.0,22.19,22.2,22.19,22.2,27000.0
2010-03-02 15:40:00,22.2,22.2,22.19,22.2,29200.0,22.2,22.2,22.19,22.2,29200.0
2010-03-02 15:45:00,22.2,22.2,22.19,22.19,38200.0,22.2,22.2,22.19,22.19,38200.0
2010-03-02 15:50:00,22.2,22.2,22.15,22.17,85600.0,22.2,22.2,22.15,22.17,85600.0
2010-03-02 15:55:00,22.17,22.24,22.17,22.22,239800.0,22.17,22.24,22.17,22.22,239800.0
2010-03-03 09:30:00,22.17,22.17,22.05,22.15,11900.0,22.17,22.17,22.05,22.15,11900.0
2010-03-03 09:35:00,22.15,22.16,22.12,22.14,8500.0,22.15,22.16,22.12,22.14,8500.0
2010-03-03 09:40:00,22.14,22.19,22.14,22.19,1800.0,22.14,22.19,22.14,22.19,1800.0
2010-03-03 09:45:00,22.19,22.2,22.19,22.2,6300.0,22.19,22.2,22.19,22.2,6300.0
2010-03-03 09:50:00,22.2,22.2,22.18,22.2,9300.0,22.2,22.2,22.18,22.2,9300.0
2010-03-03 09:55:00,22.19,22.19,22.1,22.13,38600.0,22.19,22.19,22.1,22.13,38600.0
2010-03-03 10:00:00,22.14,22.17,22.13,22.14,16500.0,22.14,22.17,22.13,22.14,16500.0
2010-03-03 10:05:00,22.14,22.18,22.14,22.16,12100.0,22.14,22.18,22.14,22.16,12100.0
2010-03-03 10:10:00,22.16,22.2,22.15,22.2,10800.0,22.16,22.2,22.15,22.2,10800.0
2010-03-03 10:15:00,22.2,22.2,22.19,22.2,7000.0,22.2,22.2,22.19,22.2,7000.0
2010-03-03 10:20:00,22.19,22.23,22.19,22.22,17300.0,22.19,22.23,22.19,22.22,17300.0
2010-03-03 10:25:00,22.22,22.23,22.22,22.23,2500.0,22.22,22.23,22.22,22.23,2500.0
2010-03-03 10:30:00,22.22,22.23,22.22,22.22,4300.0,22.22,22.23,22.22,22.22,4300.0
2010-03-03 10:35:00,22.22,22.24,22.22,22.23,8700.0,22.22,22.24,22.22,22.23,8700.0
2010-03-03 10:40:00,22.23,22.24,22.23,22.23,4600.0,22.23,22.24,22.23,22.23,4600.0
2010-03-03 10:45:00,22.23,22.23,22.22,22.23,6200.0,22.23,22.23,22.22,22.23,6200.0
2010-03-03 10:50:00,22.22,22.24,22.22,22.24,4900.0,22.22,22.24,22.22,22.24,4900.0
2010-03-03 10:55:00,22.23,22.24,22.23,22.24,1400.0,22.23,22.24,22.23,22.24,1400.0
2010-03-03 11:00:00,22.24,22.25,22.23,22.24,23100.0,22.24,22.25,22.23,22.24,23100.0
2010-03-03 11:05:00,22.24,22.3,22.24,22.3,76200.0,22.24,22.3,22.24,22.3,76200.0
2010-03-03 11:10:00,22.3,22.33,22.29,22.32,8200.0,22.3,22.33,22.29,22.32,8200.0
2010-03-03 11:15:00,22.32,22.34,22.31,22.33,7700.0,22.32,22.34,22.31,22.33,7700.0
2010-03-03 11:20:00,22.34,22.34,22.29,22.29,17600.0,22.34,22.34,22.29,22.29,17600.0
2010-03-03 11:25:00,22.3,22.31,22.29,22.3,6400.0,22.3,22.31,22.29,22.3,6400.0
2010-03-03 11:30:00,22.3,22.31,22.3,22.3,6000.0,22.3,22.31,22.3,22.3,6000.0
2010-03-03 11:35:00,22.31,22.31,22.27,22.27,6500.0,22.31,22.31,22.27,22.27,6500.0
2010-03-03 11:40:00,22.27,22.27,22.27,22.27,3100.0,22.27,22.27,22.27,22.27,3100.0
2010-03-03 11:45:00,22.27,22.28,22.27,22.27,1100.0,22.27,22.28,22.27,22.27,1100.0
2010-03-03 11:50:00,22.27,22.28,22.27,22.27,2800.0,22.27,22.28,22.27,22.27,2800.0
2010-03-03 11:55:00,22.28,22.28,22.27,22.28,1800.0,22.28,22.28,22.27,22.28,1800.0
2010-03-03 12:00:00,22.27,22.28,22.27,22.27,2600.0,22.27,22.28,22.27,22.27,2600.0
2010-03-03 12:05:00,22.27,22.28,22.27,22.27,10800.0,22.27,22.28,22.27,22.27,10800.0
2010-03-03 12:10:00,22.27,22.28,22.27,22.27,4100.0,22.27,22.28,22.27,22.27,4100.0
2010-03-03 12:15:00,22.28,22.28,22.27,22.27,1900.0,22.28,22.28,22.27,22.27,1900.0
2010-03-03 12:20:00,22.27,22.27,22.25,22.26,3500.0,22.27,22.27,22.25,22.26,3500.0
2010-03-03 12:25:00,22.25,22.26,22.23,22.23,12800.0,22.25,22.26,22.23,22.23,12800.0
2010-03-03 12:30:00,22.23,22.24,22.23,22.23,2200.0,22.23,22.24,22.23,22.23,2200.0
2010-03-03 12:35:00,22.23,22.24,22.23,22.23,4000.0,22.23,22.24,22.23,22.23,4000.0
2010-03-03 12:40:00,22.23,22.24,22.22,22.22,3400.0,22.23,22.24,22.22,22.22,3400.0
2010-03-03 12:45:00,22.22,22.23,22.22,22.22,2700.0,22.22,22.23,22.22,22.22,2700.0
2010-03-03 12:50:00,22.21,22.21,22.2,22.2,3300.0,22.21,22.21,22.2,22.2,3300.0
2010-03-03 12:55:00,22.2,22.21,22.18,22.18,8400.0,22.2,22.21,22.18,22.18,8400.0
2010-03-03 13:00:00,22.18,22.19,22.18,22.18,2500.0,22.18,22.19,22.18,22.18,2500.0
2010-03-03 13:05:00,22.18,22.23,22.18,22.21,18300.0,22.18,22.23,22.18,22.21,18300.0
2010-03-03 13:10:00,22.22,22.24,22.22,22.24,8300.0,22.22,22.24,22.22,22.24,8300.0
2010-03-03 13:15:00,22.24,22.25,22.23,22.25,6300.0,22.24,22.25,22.23,22.25,6300.0
2010-03-03 13:20:00,22.25,22.25,22.24,22.24,3200.0,22.25,22.25,22.24,22.24,3200.0
2010-03-03 13:25:00,22.24,22.24,22.21,22.21,5900.0,22.24,22.24,22.21,22.21,5900.0
2010-03-03 13:30:00,22.21,22.22,22.21,22.22,1700.0,22.21,22.22,22.21,22.22,1700.0
2010-03-03 13:35:00,22.22,22.24,22.22,22.23,12100.0,22.22,22.24,22.22,22.23,12100.0
2010-03-03 13:40:00,22.22,22.24,22.22,22.23,6200.0,22.22,22.24,22.22,22.23,6200.0
2010-03-03 13:45:00,22.24,22.24,22.23,22.23,3700.0,22.24,22.24,22.23,22.23,3700.0
2010-03-03 13:50:00,22.23,22.24,22.2,22.2,13400.0,22.23,22.24,22.2,22.2,13400.0
2010-03-03 13:55:00,22.2,22.21,22.2,22.21,4400.0,22.2,22.21,22.2,22.21,4400.0
2010-03-03 14:00:00,22.21,22.23,22.21,22.22,11300.0,22.21,22.23,22.21,22.22,11300.0
2010-03-03 14:05:00,22.22,22.23,22.2,22.22,11400.0,22.22,22.23,22.2,22.22,11400.0
2010-03-03 14:10:00,22.21,22.22,22.21,22.21,2200.0,22.21,22.22,22.21,22.21,2200.0
2010-03-03 14:15:00,22.21,22.22,22.2,22.2,4800.0,22.21,22.22,22.2,22.2,4800.0
2010-03-03 14:20:00,22.2,22.2,22.18,22.19,16600.0,22.2,22.2,22.18,22.19,16600.0
2010-03-03 14:25:00,22.2,22.2,22.18,22.19,6200.0,22.2,22.2,22.18,22.19,6200.0
2010-03-03 14:30:00,22.19,22.21,22.19,22.2,10300.0,22.19,22.21,22.19,22.2,10300.0
2010-03-03 14:35:00,22.2,22.21,22.19,22.19,6300.0,22.2,22.21,22.19,22.19,6300.0
2010-03-03 14:40:00,22.19,22.19,22.17,22.17,19100.0,22.19,22.19,22.17,22.17,19100.0
2010-03-03 14:45:00,22.17,22.17,22.16,22.16,20600.0,22.17,22.17,22.16,22.16,20600.0
2010-03-03 14:50:00,22.17,22.2,22.17,22.2,13100.0,22.17,22.2,22.17,22.2,13100.0
2010-03-03 14:55:00,22.2,22.22,22.16,22.17,14500.0,22.2,22.22,22.16,22.17,14500.0
2010-03-03 15:00:00,22.17,22.18,22.17,22.18,9900.0,22.17,22.18,22.17,22.18,9900.0
2010-03-03 15:05:00,22.18,22.2,22.18,22.2,4900.0,22.18,22.2,22.18,22.2,4900.0
2010-03-03 15:10:00,22.19,22.2,22.19,22.2,5000.0,22.19,22.2,22.19,22.2,5000.0
2010-03-03 15:15:00,22.2,22.21,22.19,22.2,10000.0,22.2,22.21,22.19,22.2,10000.0
2010-03-03 15:20:00,22.21,22.21,22.19,22.19,5100.0,22.21,22.21,22.19,22.19,5100.0
2010-03-03 15:25:00,22.19,22.2,22.18,22.2,11200.0,22.19,22.2,22.18,22.2,11200.0
2010-03-03 15:30:00,22.19,22.22,22.19,22.22,11200.0,22.19,22.22,22.19,22.22,11200.0
2010-03-03 15:35:00,22.22,22.22,22.2,22.21,11200.0,22.22,22.22,22.2,22.21,11200.0
2010-03-03 15:40:00,22.21,22.21,22.2,22.21,12600.0,22.21,22.21,22.2,22.21,12600.0
2010-03-03 15:45:00,22.21,22.22,22.2,22.21,8300.0,22.21,22.22,22.2,22.21,8300.0
2010-03-03 15:50:00,22.21,22.22,22.18,22.19,20200.0,22.21,22.22,22.18,22.19,20200.0
2010-03-03 15:55:00,22.19,22.21,22.18,22.18,27800.0,22.19,22.21,22.18,22.18,27800.0
2010-03-04 09:30:00,22.17,22.25,22.17,22.24,17600.0,22.17,22.25,22.17,22.24,17600.0
2010-03-04 09:35:00,22.25,22.28,22.2,22.2,11200.0,22.25,22.28,22.2,22.2,11200.0
2010-03-04 09:40:00,22.19,22.29,22.19,22.29,5200.0,22.19,22.29,22.19,22.29,5200.0
2010-03-04 09:45:00,22.28,22.29,22.27,22.27,5200.0,22.28,22.29,22.27,22.27,5200.0
2010-03-04 09:50:00,22.26,22.29,22.25,22.29,3700.0,22.26,22.29,22.25,22.29,3700.0
2010-03-04 09:55:00,22.29,22.3,22.28,22.29,2000.0,22.29,22.3,22.28,22.29,2000.0
2010-03-04 10:00:00,22.28,22.28,22.24,22.25,7100.0,22.28,22.28,22.24,22.25,7100.0
2010-03-04 10:05:00,22.25,22.25,22.22,22.22,5200.0,22.25,22.25,22.22,22.22,5200.0
2010-03-04 10:10:00,22.22,22.25,22.22,22.24,4500.0,22.22,22.25,22.22,22.24,4500.0
2010-03-04 10:15:00,22.24,22.25,22.18,22.18,15400.0,22.24,22.25,22.18,22.18,15400.0
2010-03-04 10:20:00,22.17,22.17,22.16,22.16,10900.0,22.17,22.17,22.16,22.16,10900.0
2010-03-04 10:25:00,22.17,22.19,22.16,22.19,5900.0,22.17,22.19,22.16,22.19,5900.0
2010-03-04 10:30:00,22.19,22.2,22.12,22.12,9200.0,22.19,22.2,22.12,22.12,9200.0
2010-03-04 10:35:00,22.13,22.14,22.12,22.13,10000.0,22.13,22.14,22.12,22.13,10000.0
2010-03-04 10:40:00,22.12,22.16,22.1,22.16,11400.0,22.12,22.16,22.1,22.16,11400.0
2010-03-04 10:45:00,22.15,22.16,22.14,22.16,8000.0,22.15,22.16,22.14,22.16,8000.0
2010-03-04 10:50:00,22.16,22.16,22.12,22.12,8700.0,22.16,22.16,22.12,22.12,8700.0
2010-03-04 10:55:00,22.13,22.15,22.13,22.14,2500.0,22.13,22.15,22.13,22.14,2500.0
2010-03-04 11:00:00,22.15,22.17,22.14,22.17,6600.0,22.15,22.17,22.14,22.17,6600.0
2010-03-04 11:05:00,22.16,22.17,22.15,22.17,3200.0,22.16,22.17,22.15,22.17,3200.0
2010-03-04 11:10:00,22.17,22.19,22.17,22.18,4200.0,22.17,22.19,22.17,22.18,4200.0
2010-03-04 11:15:00,22.18,22.2,22.18,22.19,2100.0,22.18,22.2,22.18,22.19,2100.0
2010-03-04 11:20:00,22.2,22.2,22.19,22.19,4400.0,22.2,22.2,22.19,22.19,4400.0
2010-03-04 11:25:00,22.2,22.2,22.19,22.2,6600.0,22.2,22.2,22.19,22.2,6600.0
2010-03-04 11:30:00,22.19,22.2,22.19,22.19,3600.0,22.19,22.2,22.19,22.19,3600.0
2010-03-04 11:35:00,22.2,22.2,22.19,22.19,2600.0,22.2,22.2,22.19,22.19,2600.0
2010-03-04 11:40:00,22.19,22.2,22.19,22.19,2200.0,22.19,22.2,22.19,22.19,2200.0
2010-03-04 11:45:00,22.19,22.21,22.19,22.2,6800.0,22.19,22.21,22.19,22.2,6800.0
2010-03-04 11:50:00,22.2,22.22,22.2,22.22,3500.0,22.2,22.22,22.2,22.22,3500.0
2010-03-04 11:55:00,22.22,22.24,22.22,22.23,8800.0,22.22,22.24,22.22,22.23,8800.0
2010-03-04 12:00:00,22.24,22.24,22.21,22.21,5000.0,22.24,22.24,22.21,22.21,5000.0
2010-03-04 12:05:00,22.21,22.22,22.21,22.21,1200.0,22.21,22.22,22.21,22.21,1200.0
2010-03-04 12:10:00,22.22,22.22,22.21,22.21,2200.0,22.22,22.22,22.21,22.21,2200.0
2010-03-04 12:15:00,22.21,22.22,22.21,22.22,800.0,22.21,22.22,22.21,22.22,800.0
2010-03-04 12:20:00,22.21,22.22,22.21,22.21,4800.0,22.21,22.22,22.21,22.21,4800.0
2010-03-04 12:25:00,22.22,22.22,22.2,22.2,5300.0,22.22,22.22,22.2,22.2,5300.0
2010-03-04 12:30:00,22.2,22.21,22.2,22.2,1500.0,22.2,22.21,22.2,22.2,1500.0
2010-03-04 12:35:00,22.2,22.21,22.19,22.19,4700.0,22.2,22.21,22.19,22.19,4700.0
2010-03-04 12:40:00,22.2,22.2,22.19,22.19,3600.0,22.2,22.2,22.19,22.19,3600.0
2010-03-04 12:45:00,22.19,22.2,22.19,22.19,2900.0,22.19,22.2,22.19,22.19,2900.0
2010-03-04 12:50:00,22.19,22.2,22.19,22.2,900.0,22.19,22.2,22.19,22.2,900.0
2010-03-04 12:55:00,22.19,22.2,22.19,22.19,800.0,22.19,22.2,22.19,22.19,800.0
2010-03-04 13:00:00,22.19,22.2,22.19,22.19,1300.0,22.19,22.2,22.19,22.19,1300.0
2010-03-04 13:05:00,22.19,22.22,22.19,22.21,8300.0,22.19,22.22,22.19,22.21,8300.0
2010-03-04 13:10:00,22.21,22.22,22.21,22.21,2600.0,22.21,22.22,22.21,22.21,2600.0
2010-03-04 13:15:00,22.21,22.23,22.21,22.22,5800.0,22.21,22.23,22.21,22.22,5800.0
2010-03-04 13:20:00,22.22,22.23,22.21,22.21,10300.0,22.22,22.23,22.21,22.21,10300.0
2010-03-04 13:25:00,22.21,22.22,22.21,22.21,2100.0,22.21,22.22,22.21,22.21,2100.0
2010-03-04 13:30:00,22.21,22.21,22.17,22.18,13000.0,22.21,22.21,22.17,22.18,13000.0
2010-03-04 13:35:00,22.18,22.2,22.18,22.2,9300.0,22.18,22.2,22.18,22.2,9300.0
2010-03-04 13:40:00,22.2,22.21,22.18,22.2,11200.0,22.2,22.21,22.18,22.2,11200.0
2010-03-04 13:45:00,22.2,22.21,22.18,22.18,8700.0,22.2,22.21,22.18,22.18,8700.0
2010-03-04 13:50:00,22.18,22.2,22.18,22.19,5500.0,22.18,22.2,22.18,22.19,5500.0
2010-03-04 13:55:00,22.19,22.2,22.19,22.2,3600.0,22.19,22.2,22.19,22.2,3600.0
2010-03-04 14:00:00,22.19,22.2,22.19,22.19,7200.0,22.19,22.2,22.19,22.19,7200.0
2010-03-04 14:05:00,22.19,22.2,22.19,22.19,2800.0,22.19,22.2,22.19,22.19,2800.0
2010-03-04 14:10:00,22.2,22.21,22.2,22.21,5800.0,22.2,22.21,22.2,22.21,5800.0
2010-03-04 14:15:00,22.2,22.22,22.2,22.22,6800.0,22.2,22.22,22.2,22.22,6800.0
2010-03-04 14:20:00,22.22,22.22,22.21,22.22,3200.0,22.22,22.22,22.21,22.22,3200.0
2010-03-04 14:25:00,22.21,22.23,22.21,22.23,6300.0,22.21,22.23,22.21,22.23,6300.0
2010-03-04 14:30:00,22.23,22.23,22.22,22.23,5400.0,22.23,22.23,22.22,22.23,5400.0
2010-03-04 14:35:00,22.22,22.23,22.21,22.21,8700.0,22.22,22.23,22.21,22.21,8700.0
2010-03-04 14:40:00,22.21,22.22,22.21,22.21,2900.0,22.21,22.22,22.21,22.21,2900.0
2010-03-04 14:45:00,22.21,22.22,22.21,22.22,11100.0,22.21,22.22,22.21,22.22,11100.0
2010-03-04 14:50:00,22.22,22.23,22.21,22.23,18800.0,22.22,22.23,22.21,22.23,18800.0
2010-03-04 14:55:00,22.22,22.23,22.22,22.22,8100.0,22.22,22.23,22.22,22.22,8100.0
2010-03-04 15:00:00,22.22,22.23,22.22,22.23,17000.0,22.22,22.23,22.22,22.23,17000.0
2010-03-04 15:05:00,22.23,22.23,22.21,22.22,11200.0,22.23,22.23,22.21,22.22,11200.0
2010-03-04 15:10:00,22.21,22.23,22.21,22.22,13500.0,22.21,22.23,22.21,22.22,13500.0
2010-03-04 15:15:00,22.22,22.23,22.22,22.23,4200.0,22.22,22.23,22.22,22.23,4200.0
2010-03-04 15:20:00,22.23,22.23,22.22,22.23,7000.0,22.23,22.23,22.22,22.23,7000.0
2010-03-04 15:25:00,22.22,22.24,22.22,22.24,17500.0,22.22,22.24,22.22,22.24,17500.0
2010-03-04 15:30:00,22.24,22.27,22.24,22.26,26500.0,22.24,22.27,22.24,22.26,26500.0
2010-03-04 15:35:00,22.26,22.27,22.25,22.25,17900.0,22.26,22.27,22.25,22.25,17900.0
2010-03-04 15:40:00,22.25,22.25,22.23,22.24,20400.0,22.25,22.25,22.23,22.24,20400.0
2010-03-04 15:45:00,22.23,22.24,22.23,22.23,24500.0,22.23,22.24,22.23,22.23,24500.0
2010-03-04 15:50:00,22.24,22.26,22.24,22.25,38400.0,22.24,22.26,22.24,22.25,38400.0
2010-03-04 15:55:00,22.25,22.27,22.24,22.26,70400.0,22.25,22.27,22.24,22.26,70400.0
2010-03-05 09:30:00,22.3,22.31,22.21,22.3,20500.0,22.3,22.31,22.21,22.3,20500.0
2010-03-05 09:35:00,22.31,22.34,22.28,22.3,9800.0,22.31,22.34,22.28,22.3,9800.0
2010-03-05 09:40:00,22.3,22.32,22.29,22.32,12100.0,22.3,22.32,22.29,22.32,12100.0
2010-03-05 09:45:00,22.32,22.36,22.32,22.36,4000.0,22.32,22.36,22.32,22.36,4000.0
2010-03-05 09:50:00,22.36,22.37,22.35,22.35,5200.0,22.36,22.37,22.35,22.35,5200.0
2010-03-05 09:55:00,22.37,22.39,22.37,22.39,27900.0,22.37,22.39,22.37,22.39,27900.0
2010-03-05 10:00:00,22.39,22.4,22.38,22.38,9100.0,22.39,22.4,22.38,22.38,9100.0
2010-03-05 10:05:00,22.38,22.44,22.38,22.43,43700.0,22.38,22.44,22.38,22.43,43700.0
2010-03-05 10:10:00,22.44,22.45,22.43,22.45,7900.0,22.44,22.45,22.43,22.45,7900.0
2010-03-05 10:15:00,22.44,22.48,22.44,22.47,13400.0,22.44,22.48,22.44,22.47,13400.0
2010-03-05 10:20:00,22.46,22.48,22.44,22.46,9100.0,22.46,22.48,22.44,22.46,9100.0
2010-03-05 10:25:00,22.47,22.48,22.46,22.47,6900.0,22.47,22.48,22.46,22.47,6900.0
2010-03-05 10:30:00,22.47,22.48,22.45,22.46,7300.0,22.47,22.48,22.45,22.46,7300.0
2010-03-05 10:35:00,22.46,22.47,22.44,22.46,8900.0,22.46,22.47,22.44,22.46,8900.0
2010-03-05 10:40:00,22.47,22.47,22.46,22.46,3000.0,22.47,22.47,22.46,22.46,3000.0
2010-03-05 10:45:00,22.46,22.48,22.46,22.48,1900.0,22.46,22.48,22.46,22.48,1900.0
2010-03-05 10:50:00,22.47,22.49,22.47,22.49,4400.0,22.47,22.49,22.47,22.49,4400.0
2010-03-05 10:55:00,22.48,22.49,22.48,22.48,6100.0,22.48,22.49,22.48,22.48,6100.0
2010-03-05 11:00:00,22.48,22.48,22.47,22.47,4800.0,22.48,22.48,22.47,22.47,4800.0
2010-03-05 11:05:00,22.47,22.48,22.47,22.47,4400.0,22.47,22.48,22.47,22.47,4400.0
2010-03-05 11:10:00,22.48,22.49,22.47,22.48,8100.0,22.48,22.49,22.47,22.48,8100.0
2010-03-05 11:15:00,22.48,22.49,22.45,22.46,12900.0,22.48,22.49,22.45,22.46,12900.0
2010-03-05 11:20:00,22.45,22.46,22.43,22.46,9200.0,22.45,22.46,22.43,22.46,9200.0
2010-03-05 11:25:00,22.45,22.48,22.45,22.47,2700.0,22.45,22.48,22.45,22.47,2700.0
2010-03-05 11:30:00,22.47,22.48,22.46,22.47,3300.0,22.47,22.48,22.46,22.47,3300.0
2010-03-05 11:35:00,22.46,22.47,22.45,22.45,2400.0,22.46,22.47,22.45,22.45,2400.0
2010-03-05 11:40:00,22.45,22.45,22.43,22.43,3500.0,22.45,22.45,22.43,22.43,3500.0
2010-03-05 11:45:00,22.43,22.44,22.43,22.43,3800.0,22.43,22.44,22.43,22.43,3800.0
2010-03-05 11:50:00,22.43,22.43,22.43,22.43,3400.0,22.43,22.43,22.43,22.43,3400.0
2010-03-05 11:55:00,22.43,22.44,22.43,22.43,3300.0,22.43,22.44,22.43,22.43,3300.0
2010-03-05 12:00:00,22.43,22.44,22.42,22.42,2100.0,22.43,22.44,22.42,22.42,2100.0
2010-03-05 12:05:00,22.42,22.43,22.42,22.42,1300.0,22.42,22.43,22.42,22.42,1300.0
2010-03-05 12:10:00,22.42,22.42,22.41,22.42,8000.0,22.42,22.42,22.41,22.42,8000.0
2010-03-05 12:15:00,22.41,22.42,22.41,22.41,2800.0,22.41,22.42,22.41,22.41,2800.0
2010-03-05 12:20:00,22.41,22.43,22.41,22.43,5000.0,22.41,22.43,22.41,22.43,5000.0
2010-03-05 12:25:00,22.44,22.44,22.43,22.44,1400.0,22.44,22.44,22.43,22.44,1400.0
2010-03-05 12:30:00,22.44,22.44,22.43,22.43,4500.0,22.44,22.44,22.43,22.43,4500.0
2010-03-05 12:35:00,22.43,22.43,22.41,22.42,3200.0,22.43,22.43,22.41,22.42,3200.0
2010-03-05 12:40:00,22.42,22.43,22.41,22.41,13400.0,22.42,22.43,22.41,22.41,13400.0
2010-03-05 12:45:00,22.41,22.41,22.4,22.4,2900.0,22.41,22.41,22.4,22.4,2900.0
2010-03-05 12:50:00,22.4,22.41,22.4,22.41,2200.0,22.4,22.41,22.4,22.41,2200.0
2010-03-05 12:55:00,22.4,22.41,22.4,22.4,3200.0,22.4,22.41,22.4,22.4,3200.0
2010-03-05 13:00:00,22.4,22.41,22.4,22.4,2200.0,22.4,22.41,22.4,22.4,2200.0
2010-03-05 13:05:00,22.4,22.41,22.4,22.41,1500.0,22.4,22.41,22.4,22.41,1500.0
2010-03-05 13:10:00,22.4,22.41,22.4,22.41,3600.0,22.4,22.41,22.4,22.41,3600.0
2010-03-05 13:15:00,22.41,22.42,22.4,22.42,8000.0,22.41,22.42,22.4,22.42,8000.0
2010-03-05 13:20:00,22.42,22.44,22.42,22.44,9300.0,22.42,22.44,22.42,22.44,9300.0
2010-03-05 13:25:00,22.43,22.44,22.43,22.44,2600.0,22.43,22.44,22.43,22.44,2600.0
2010-03-05 13:30:00,22.44,22.45,22.43,22.44,1600.0,22.44,22.45,22.43,22.44,1600.0
2010-03-05 13:35:00,22.45,22.45,22.41,22.41,18700.0,22.45,22.45,22.41,22.41,18700.0
2010-03-05 13:40:00,22.41,22.41,22.4,22.41,13500.0,22.41,22.41,22.4,22.41,13500.0
2010-03-05 13:45:00,22.42,22.42,22.41,22.42,2100.0,22.42,22.42,22.41,22.42,2100.0
2010-03-05 13:50:00,22.43,22.43,22.42,22.42,3300.0,22.43,22.43,22.42,22.42,3300.0
2010-03-05 13:55:00,22.42,22.43,22.4,22.41,8800.0,22.42,22.43,22.4,22.41,8800.0
2010-03-05 14:00:00,22.41,22.42,22.41,22.41,1200.0,22.41,22.42,22.41,22.41,1200.0
2010-03-05 14:05:00,22.41,22.43,22.41,22.43,2800.0,22.41,22.43,22.41,22.43,2800.0
2010-03-05 14:10:00,22.42,22.43,22.42,22.43,2700.0,22.42,22.43,22.42,22.43,2700.0
2010-03-05 14:15:00,22.42,22.43,22.41,22.42,5000.0,22.42,22.43,22.41,22.42,5000.0
2010-03-05 14:20:00,22.41,22.42,22.41,22.42,1800.0,22.41,22.42,22.41,22.42,1800.0
2010-03-05 14:25:00,22.41,22.42,22.41,22.42,1000.0,22.41,22.42,22.41,22.42,1000.0
2010-03-05 14:30:00,22.41,22.42,22.41,22.41,2700.0,22.41,22.42,22.41,22.41,2700.0
2010-03-05 14:35:00,22.41,22.43,22.41,22.42,6500.0,22.41,22.43,22.41,22.42,6500.0
2010-03-05 14:40:00,22.43,22.45,22.43,22.45,16300.0,22.43,22.45,22.43,22.45,16300.0
2010-03-05 14:45:00,22.45,22.45,22.44,22.44,6200.0,22.45,22.45,22.44,22.44,6200.0
2010-03-05 14:50:00,22.45,22.45,22.44,22.45,3800.0,22.45,22.45,22.44,22.45,3800.0
2010-03-05 14:55:00,22.44,22.45,22.44,22.44,2500.0,22.44,22.45,22.44,22.44,2500.0
2010-03-05 15:00:00,22.45,22.47,22.44,22.46,11800.0,22.45,22.47,22.44,22.46,11800.0
2010-03-05 15:05:00,22.46,22.47,22.46,22.46,10100.0,22.46,22.47,22.46,22.46,10100.0
2010-03-05 15:10:00,22.46,22.46,22.45,22.46,8600.0,22.46,22.46,22.45,22.46,8600.0
2010-03-05 15:15:00,22.45,22.46,22.43,22.43,10300.0,22.45,22.46,22.43,22.43,10300.0
2010-03-05 15:20:00,22.43,22.44,22.42,22.42,9300.0,22.43,22.44,22.42,22.42,9300.0
2010-03-05 15:25:00,22.42,22.43,22.4,22.41,7200.0,22.42,22.43,22.4,22.41,7200.0
2010-03-05 15:30:00,22.4,22.42,22.4,22.42,5000.0,22.4,22.42,22.4,22.42,5000.0
2010-03-05 15:35:00,22.42,22.45,22.41,22.44,11600.0,22.42,22.45,22.41,22.44,11600.0
2010-03-05 15:40:00,22.44,22.45,22.42,22.42,27300.0,22.44,22.45,22.42,22.42,27300.0
2010-03-05 15:45:00,22.42,22.45,22.42,22.44,26500.0,22.42,22.45,22.42,22.44,26500.0
2010-03-05 15:50:00,22.43,22.46,22.43,22.45,18400.0,22.43,22.46,22.43,22.45,18400.0
2010-03-05 15:55:00,22.46,22.48,22.44,22.44,46200.0,22.46,22.48,22.44,22.44,46200.0
2010-03-08 09:30:00,22.5,22.53,22.33,22.42,17300.0,22.5,22.53,22.33,22.42,17300.0
2010-03-08 09:35:00,22.44,22.48,22.44,22.48,11200.0,22.44,22.48,22.44,22.48,11200.0
2010-03-08 09:40:00,22.48,22.49,22.47,22.49,8400.0,22.48,22.49,22.47,22.49,8400.0
2010-03-08 09:45:00,22.49,22.5,22.47,22.47,12300.0,22.49,22.5,22.47,22.47,12300.0
2010-03-08 09:50:00,22.47,22.48,22.47,22.48,2100.0,22.47,22.48,22.47,22.48,2100.0
2010-03-08 09:55:00,22.48,22.48,22.47,22.47,1300.0,22.48,22.48,22.47,22.47,1300.0
2010-03-08 10:00:00,22.47,22.49,22.47,22.49,3500.0,22.47,22.49,22.47,22.49,3500.0
2010-03-08 10:05:00,22.49,22.49,22.48,22.48,5400.0,22.49,22.49,22.48,22.48,5400.0
2010-03-08 10:10:00,22.48,22.5,22.48,22.49,5700.0,22.48,22.5,22.48,22.49,5700.0
2010-03-08 10:15:00,22.49,22.5,22.49,22.5,9600.0,22.49,22.5,22.49,22.5,9600.0
2010-03-08 10:20:00,22.49,22.49,22.49,22.49,3100.0,22.49,22.49,22.49,22.49,3100.0
2010-03-08 10:25:00,22.49,22.5,22.49,22.49,10300.0,22.49,22.5,22.49,22.49,10300.0
2010-03-08 10:30:00,22.49,22.5,22.49,22.49,1800.0,22.49,22.5,22.49,22.49,1800.0
2010-03-08 10:35:00,22.49,22.49,22.49,22.49,3500.0,22.49,22.49,22.49,22.49,3500.0
2010-03-08 10:40:00,22.49,22.49,22.49,22.49,400.0,22.49,22.49,22.49,22.49,400.0
2010-03-08 10:45:00,22.49,22.49,22.49,22.49,6800.0,22.49,22.49,22.49,22.49,6800.0
2010-03-08 10:50:00,22.5,22.5,22.49,22.49,1900.0,22.5,22.5,22.49,22.49,1900.0
2010-03-08 10:55:00,22.49,22.49,22.47,22.47,7800.0,22.49,22.49,22.47,22.47,7800.0
2010-03-08 11:00:00,22.48,22.48,22.47,22.47,2400.0,22.48,22.48,22.47,22.47,2400.0
2010-03-08 11:05:00,22.47,22.48,22.47,22.47,2900.0,22.47,22.48,22.47,22.47,2900.0
2010-03-08 11:10:00,22.48,22.48,22.47,22.47,2600.0,22.48,22.48,22.47,22.47,2600.0
2010-03-08 11:15:00,22.47,22.47,22.47,22.47,900.0,22.47,22.47,22.47,22.47,900.0
2010-03-08 11:20:00,22.47,22.48,22.45,22.46,14800.0,22.47,22.48,22.45,22.46,14800.0
2010-03-08 11:25:00,22.46,22.47,22.45,22.45,11100.0,22.46,22.47,22.45,22.45,11100.0
2010-03-08 11:30:00,22.45,22.45,22.44,22.44,3900.0,22.45,22.45,22.44,22.44,3900.0
2010-03-08 11:35:00,22.45,22.46,22.44,22.46,5500.0,22.45,22.46,22.44,22.46,5500.0
2010-03-08 11:40:00,22.46,22.47,22.46,22.46,1500.0,22.46,22.47,22.46,22.46,1500.0
2010-03-08 11:45:00,22.46,22.47,22.46,22.46,500.0,22.46,22.47,22.46,22.46,500.0
2010-03-08 11:50:00,22.46,22.47,22.45,22.46,6500.0,22.46,22.47,22.45,22.46,6500.0
2010-03-08 11:55:00,22.45,22.46,22.45,22.45,1100.0,22.45,22.46,22.45,22.45,1100.0
2010-03-08 12:00:00,22.45,22.46,22.45,22.46,2200.0,22.45,22.46,22.45,22.46,2200.0
2010-03-08 12:05:00,22.46,22.47,22.45,22.45,6700.0,22.46,22.47,22.45,22.45,6700.0
2010-03-08 12:10:00,22.45,22.47,22.45,22.47,3500.0,22.45,22.47,22.45,22.47,3500.0
2010-03-08 12:15:00,22.46,22.47,22.46,22.46,2000.0,22.46,22.47,22.46,22.46,2000.0
2010-03-08 12:20:00,22.46,22.47,22.46,22.46,1500.0,22.46,22.47,22.46,22.46,1500.0
2010-03-08 12:25:00,22.47,22.47,22.46,22.46,4000.0,22.47,22.47,22.46,22.46,4000.0
2010-03-08 12:30:00,22.46,22.47,22.46,22.47,500.0,22.46,22.47,22.46,22.47,500.0
2010-03-08 12:35:00,22.46,22.47,22.46,22.46,600.0,22.46,22.47,22.46,22.46,600.0
2010-03-08 12:40:00,22.46,22.47,22.46,22.47,7300.0,22.46,22.47,22.46,22.47,7300.0
2010-03-08 12:45:00,22.46,22.47,22.45,22.47,12600.0,22.46,22.47,22.45,22.47,12600.0
2010-03-08 12:50:00,22.46,22.48,22.46,22.47,4900.0,22.46,22.48,22.46,22.47,4900.0
2010-03-08 12:55:00,22.48,22.48,22.47,22.47,1900.0,22.48,22.48,22.47,22.47,1900.0
2010-03-08 13:00:00,22.47,22.48,22.47,22.47,6700.0,22.47,22.48,22.47,22.47,6700.0
2010-03-08 13:05:00,22.48,22.48,22.47,22.47,4900.0,22.48,22.48,22.47,22.47,4900.0
2010-03-08 13:10:00,22.47,22.48,22.47,22.48,2200.0,22.47,22.48,22.47,22.48,2200.0
2010-03-08 13:15:00,22.48,22.48,22.47,22.48,1500.0,22.48,22.48,22.47,22.48,1500.0
2010-03-08 13:20:00,22.48,22.48,22.47,22.47,10300.0,22.48,22.48,22.47,22.47,10300.0
2010-03-08 13:25:00,22.47,22.48,22.47,22.48,2600.0,22.47,22.48,22.47,22.48,2600.0
2010-03-08 13:30:00,22.47,22.48,22.47,22.48,10100.0,22.47,22.48,22.47,22.48,10100.0
2010-03-08 13:35:00,22.48,22.49,22.48,22.49,900.0,22.48,22.49,22.48,22.49,900.0
2010-03-08 13:40:00,22.48,22.49,22.48,22.48,1100.0,22.48,22.49,22.48,22.48,1100.0
2010-03-08 13:45:00,22.48,22.49,22.48,22.49,4400.0,22.48,22.49,22.48,22.49,4400.0
2010-03-08 13:50:00,22.48,22.49,22.48,22.49,500.0,22.48,22.49,22.48,22.49,500.0
2010-03-08 13:55:00,22.48,22.49,22.46,22.46,15600.0,22.48,22.49,22.46,22.46,15600.0
2010-03-08 14:00:00,22.46,22.47,22.46,22.47,600.0,22.46,22.47,22.46,22.47,600.0
2010-03-08 14:05:00,22.47,22.47,22.46,22.47,7000.0,22.47,22.47,22.46,22.47,7000.0
2010-03-08 14:10:00,22.46,22.48,22.46,22.47,1200.0,22.46,22.48,22.46,22.47,1200.0
2010-03-08 14:15:00,22.48,22.48,22.47,22.48,800.0,22.48,22.48,22.47,22.48,800.0
2010-03-08 14:20:00,22.48,22.48,22.47,22.47,8200.0,22.48,22.48,22.47,22.47,8200.0
2010-03-08 14:25:00,22.48,22.48,22.47,22.47,4400.0,22.48,22.48,22.47,22.47,4400.0
2010-03-08 14:30:00,22.47,22.48,22.47,22.47,4200.0,22.47,22.48,22.47,22.47,4200.0
2010-03-08 14:35:00,22.47,22.48,22.47,22.47,6700.0,22.47,22.48,22.47,22.47,6700.0
2010-03-08 14:40:00,22.47,22.47,22.47,22.47,900.0,22.47,22.47,22.47,22.47,900.0
2010-03-08 14:45:00,22.47,22.47,22.46,22.46,1100.0,22.47,22.47,22.46,22.46,1100.0
2010-03-08 14:50:00,22.46,22.47,22.42,22.43,44800.0,22.46,22.47,22.42,22.43,44800.0
2010-03-08 14:55:00,22.44,22.44,22.43,22.43,2600.0,22.44,22.44,22.43,22.43,2600.0
2010-03-08 15:00:00,22.43,22.44,22.43,22.44,3000.0,22.43,22.44,22.43,22.44,3000.0
2010-03-08 15:05:00,22.44,22.44,22.43,22.44,10900.0,22.44,22.44,22.43,22.44,10900.0
2010-03-08 15:10:00,22.44,22.45,22.41,22.41,29800.0,22.44,22.45,22.41,22.41,29800.0
2010-03-08 15:15:00,22.41,22.42,22.41,22.41,2400.0,22.41,22.42,22.41,22.41,2400.0
2010-03-08 15:20:00,22.41,22.43,22.41,22.42,9400.0,22.41,22.43,22.41,22.42,9400.0
2010-03-08 15:25:00,22.43,22.43,22.42,22.42,5100.0,22.43,22.43,22.42,22.42,5100.0
2010-03-08 15:30:00,22.42,22.43,22.42,22.42,7400.0,22.42,22.43,22.42,22.42,7400.0
2010-03-08 15:35:00,22.42,22.44,22.42,22.43,6500.0,22.42,22.44,22.42,22.43,6500.0
2010-03-08 15:40:00,22.43,22.45,22.43,22.44,5700.0,22.43,22.45,22.43,22.44,5700.0
2010-03-08 15:45:00,22.44,22.45,22.44,22.44,7900.0,22.44,22.45,22.44,22.44,7900.0
2010-03-08 15:50:00,22.45,22.47,22.42,22.47,62100.0,22.45,22.47,22.42,22.47,62100.0
2010-03-08 15:55:00,22.47,22.47,22.43,22.46,52300.0,22.47,22.47,22.43,22.46,52300.0
2010-03-09 09:30:00,22.56,22.56,22.37,22.48,12200.0,22.56,22.56,22.37,22.48,12200.0
2010-03-09 09:35:00,22.48,22.5,22.48,22.49,21700.0,22.48,22.5,22.48,22.49,21700.0
2010-03-09 09:40:00,22.49,22.5,22.49,22.49,12200.0,22.49,22.5,22.49,22.49,12200.0
2010-03-09 09:45:00,22.49,22.49,22.48,22.49,11000.0,22.49,22.49,22.48,22.49,11000.0
2010-03-09 09:50:00,22.49,22.5,22.49,22.49,2700.0,22.49,22.5,22.49,22.49,2700.0
2010-03-09 09:55:00,22.49,22.5,22.48,22.5,5900.0,22.49,22.5,22.48,22.5,5900.0
2010-03-09 10:00:00,22.49,22.5,22.49,22.5,3200.0,22.49,22.5,22.49,22.5,3200.0
2010-03-09 10:05:00,22.49,22.5,22.49,22.49,1300.0,22.49,22.5,22.49,22.49,1300.0
2010-03-09 10:10:00,22.49,22.5,22.49,22.5,1000.0,22.49,22.5,22.49,22.5,1000.0
2010-03-09 10:15:00,22.5,22.5,22.49,22.49,3700.0,22.5,22.5,22.49,22.49,3700.0
2010-03-09 10:20:00,22.49,22.5,22.49,22.49,2200.0,22.49,22.5,22.49,22.49,2200.0
2010-03-09 10:25:00,22.49,22.49,22.48,22.48,9300.0,22.49,22.49,22.48,22.48,9300.0
2010-03-09 10:30:00,22.48,22.5,22.47,22.49,18400.0,22.48,22.5,22.47,22.49,18400.0
2010-03-09 10:35:00,22.49,22.5,22.48,22.48,5700.0,22.49,22.5,22.48,22.48,5700.0
2010-03-09 10:40:00,22.48,22.5,22.48,22.5,6300.0,22.48,22.5,22.48,22.5,6300.0
2010-03-09 10:45:00,22.49,22.58,22.49,22.58,63100.0,22.49,22.58,22.49,22.58,63100.0
2010-03-09 10:50:00,22.58,22.6,22.58,22.59,14600.0,22.58,22.6,22.58,22.59,14600.0
2010-03-09 10:55:00,22.59,22.6,22.58,22.58,5600.0,22.59,22.6,22.58,22.58,5600.0
2010-03-09 11:00:00,22.58,22.59,22.54,22.58,18700.0,22.58,22.59,22.54,22.58,18700.0
2010-03-09 11:05:00,22.58,22.58,22.54,22.54,11000.0,22.58,22.58,22.54,22.54,11000.0
2010-03-09 11:10:00,22.54,22.62,22.54,22.61,24600.0,22.54,22.62,22.54,22.61,24600.0
2010-03-09 11:15:00,22.61,22.62,22.61,22.62,1800.0,22.61,22.62,22.61,22.62,1800.0
2010-03-09 11:20:00,22.62,22.64,22.61,22.61,10200.0,22.62,22.64,22.61,22.61,10200.0
2010-03-09 11:25:00,22.61,22.61,22.59,22.59,4700.0,22.61,22.61,22.59,22.59,4700.0
2010-03-09 11:30:00,22.59,22.61,22.58,22.61,12400.0,22.59,22.61,22.58,22.61,12400.0
2010-03-09 11:35:00,22.6,22.63,22.59,22.6,17100.0,22.6,22.63,22.59,22.6,17100.0
2010-03-09 11:40:00,22.59,22.59,22.57,22.57,8900.0,22.59,22.59,22.57,22.57,8900.0
2010-03-09 11:45:00,22.57,22.58,22.57,22.57,500.0,22.57,22.58,22.57,22.57,500.0
2010-03-09 11:50:00,22.57,22.58,22.57,22.57,900.0,22.57,22.58,22.57,22.57,900.0
2010-03-09 11:55:00,22.58,22.58,22.57,22.57,700.0,22.58,22.58,22.57,22.57,700.0
2010-03-09 12:00:00,22.57,22.58,22.57,22.57,800.0,22.57,22.58,22.57,22.57,800.0
2010-03-09 12:05:00,22.58,22.58,22.57,22.57,1000.0,22.58,22.58,22.57,22.57,1000.0
2010-03-09 12:10:00,22.57,22.58,22.57,22.58,3800.0,22.57,22.58,22.57,22.58,3800.0
2010-03-09 12:15:00,22.59,22.6,22.59,22.59,2200.0,22.59,22.6,22.59,22.59,2200.0
2010-03-09 12:20:00,22.59,22.62,22.59,22.62,5800.0,22.59,22.62,22.59,22.62,5800.0
2010-03-09 12:25:00,22.62,22.64,22.62,22.63,4800.0,22.62,22.64,22.62,22.63,4800.0
2010-03-09 12:30:00,22.63,22.64,22.63,22.63,1400.0,22.63,22.64,22.63,22.63,1400.0
2010-03-09 12:35:00,22.63,22.64,22.63,22.63,5800.0,22.63,22.64,22.63,22.63,5800.0
2010-03-09 12:40:00,22.63,22.64,22.62,22.62,7800.0,22.63,22.64,22.62,22.62,7800.0
2010-03-09 12:45:00,22.62,22.63,22.62,22.62,3000.0,22.62,22.63,22.62,22.62,3000.0
2010-03-09 12:50:00,22.62,22.63,22.62,22.62,3900.0,22.62,22.63,22.62,22.62,3900.0
2010-03-09 12:55:00,22.63,22.63,22.62,22.63,2500.0,22.63,22.63,22.62,22.63,2500.0
2010-03-09 13:00:00,22.62,22.63,22.62,22.62,1900.0,22.62,22.63,22.62,22.62,1900.0
2010-03-09 13:05:00,22.62,22.63,22.61,22.61,11700.0,22.62,22.63,22.61,22.61,11700.0
2010-03-09 13:10:00,22.62,22.62,22.61,22.61,13000.0,22.62,22.62,22.61,22.61,13000.0
2010-03-09 13:15:00,22.61,22.61,22.61,22.61,2500.0,22.61,22.61,22.61,22.61,2500.0
2010-03-09 13:20:00,22.61,22.62,22.61,22.61,2500.0,22.61,22.62,22.61,22.61,2500.0
2010-03-09 13:25:00,22.61,22.62,22.61,22.61,6800.0,22.61,22.62,22.61,22.61,6800.0
2010-03-09 13:30:00,22.61,22.61,22.58,22.58,10300.0,22.61,22.61,22.58,22.58,10300.0
2010-03-09 13:35:00,22.59,22.59,22.58,22.59,7000.0,22.59,22.59,22.58,22.59,7000.0
2010-03-09 13:40:00,22.59,22.59,22.58,22.58,3300.0,22.59,22.59,22.58,22.58,3300.0
2010-03-09 13:45:00,22.58,22.59,22.56,22.56,11400.0,22.58,22.59,22.56,22.56,11400.0
2010-03-09 13:50:00,22.57,22.57,22.56,22.56,7000.0,22.57,22.57,22.56,22.56,7000.0
2010-03-09 13:55:00,22.56,22.57,22.56,22.56,11300.0,22.56,22.57,22.56,22.56,11300.0
2010-03-09 14:00:00,22.56,22.57,22.56,22.57,4600.0,22.56,22.57,22.56,22.57,4600.0
2010-03-09 14:05:00,22.57,22.59,22.57,22.58,5100.0,22.57,22.59,22.57,22.58,5100.0
2010-03-09 14:10:00,22.58,22.59,22.58,22.59,9400.0,22.58,22.59,22.58,22.59,9400.0
2010-03-09 14:15:00,22.58,22.59,22.58,22.59,6400.0,22.58,22.59,22.58,22.59,6400.0
2010-03-09 14:20:00,22.59,22.59,22.58,22.59,4900.0,22.59,22.59,22.58,22.59,4900.0
2010-03-09 14:25:00,22.59,22.6,22.59,22.59,4200.0,22.59,22.6,22.59,22.59,4200.0
2010-03-09 14:30:00,22.59,22.6,22.57,22.57,23700.0,22.59,22.6,22.57,22.57,23700.0
2010-03-09 14:35:00,22.57,22.58,22.56,22.57,14100.0,22.57,22.58,22.56,22.57,14100.0
2010-03-09 14:40:00,22.57,22.57,22.56,22.56,5400.0,22.57,22.57,22.56,22.56,5400.0
2010-03-09 14:45:00,22.56,22.57,22.56,22.56,5600.0,22.56,22.57,22.56,22.56,5600.0
2010-03-09 14:50:00,22.57,22.58,22.55,22.55,15000.0,22.57,22.58,22.55,22.55,15000.0
2010-03-09 14:55:00,22.55,22.56,22.54,22.54,7300.0,22.55,22.56,22.54,22.54,7300.0
2010-03-09 15:00:00,22.54,22.57,22.54,22.56,22500.0,22.54,22.57,22.54,22.56,22500.0
2010-03-09 15:05:00,22.56,22.57,22.52,22.52,21000.0,22.56,22.57,22.52,22.52,21000.0
2010-03-09 15:10:00,22.51,22.52,22.5,22.5,8800.0,22.51,22.52,22.5,22.5,8800.0
2010-03-09 15:15:00,22.5,22.5,22.46,22.48,12500.0,22.5,22.5,22.46,22.48,12500.0
2010-03-09 15:20:00,22.48,22.49,22.48,22.48,9100.0,22.48,22.49,22.48,22.48,9100.0
2010-03-09 15:25:00,22.47,22.5,22.47,22.5,7500.0,22.47,22.5,22.47,22.5,7500.0
2010-03-09 15:30:00,22.49,22.5,22.48,22.49,10000.0,22.49,22.5,22.48,22.49,10000.0
2010-03-09 15:35:00,22.49,22.49,22.48,22.49,22400.0,22.49,22.49,22.48,22.49,22400.0
2010-03-09 15:40:00,22.49,22.52,22.49,22.51,15100.0,22.49,22.52,22.49,22.51,15100.0
2010-03-09 15:45:00,22.52,22.53,22.51,22.53,14000.0,22.52,22.53,22.51,22.53,14000.0
2010-03-09 15:50:00,22.53,22.56,22.52,22.52,44900.0,22.53,22.56,22.52,22.52,44900.0
2010-03-09 15:55:00,22.52,22.55,22.52,22.52,32400.0,22.52,22.55,22.52,22.52,32400.0
2010-03-10 09:30:00,22.47,22.6,22.47,22.58,11400.0,22.47,22.6,22.47,22.58,11400.0
2010-03-10 09:35:00,22.62,22.63,22.55,22.58,8400.0,22.62,22.63,22.55,22.58,8400.0
2010-03-10 09:40:00,22.59,22.59,22.56,22.58,7200.0,22.59,22.59,22.56,22.58,7200.0
2010-03-10 09:45:00,22.59,22.61,22.58,22.6,4300.0,22.59,22.61,22.58,22.6,4300.0
2010-03-10 09:50:00,22.61,22.61,22.59,22.59,4900.0,22.61,22.61,22.59,22.59,4900.0
2010-03-10 09:55:00,22.59,22.6,22.58,22.6,6500.0,22.59,22.6,22.58,22.6,6500.0
2010-03-10 10:00:00,22.59,22.63,22.59,22.62,5200.0,22.59,22.63,22.59,22.62,5200.0
2010-03-10 10:05:00,22.63,22.66,22.62,22.65,22100.0,22.63,22.66,22.62,22.65,22100.0
2010-03-10 10:10:00,22.65,22.7,22.65,22.7,9600.0,22.65,22.7,22.65,22.7,9600.0
2010-03-10 10:15:00,22.7,22.7,22.63,22.64,14300.0,22.7,22.7,22.63,22.64,14300.0
2010-03-10 10:20:00,22.63,22.64,22.57,22.57,14300.0,22.63,22.64,22.57,22.57,14300.0
2010-03-10 10:25:00,22.57,22.63,22.57,22.63,7600.0,22.57,22.63,22.57,22.63,7600.0
2010-03-10 10:30:00,22.64,22.68,22.64,22.67,6900.0,22.64,22.68,22.64,22.67,6900.0
2010-03-10 10:35:00,22.68,22.68,22.66,22.66,6200.0,22.68,22.68,22.66,22.66,6200.0
2010-03-10 10:40:00,22.66,22.68,22.66,22.68,4600.0,22.66,22.68,22.66,22.68,4600.0
2010-03-10 10:45:00,22.67,22.68,22.67,22.67,1500.0,22.67,22.68,22.67,22.67,1500.0
2010-03-10 10:50:00,22.68,22.68,22.65,22.65,10200.0,22.68,22.68,22.65,22.65,10200.0
2010-03-10 10:55:00,22.65,22.66,22.64,22.64,2700.0,22.65,22.66,22.64,22.64,2700.0
2010-03-10 11:00:00,22.64,22.68,22.64,22.67,7300.0,22.64,22.68,22.64,22.67,7300.0
2010-03-10 11:05:00,22.67,22.67,22.64,22.64,8900.0,22.67,22.67,22.64,22.64,8900.0
2010-03-10 11:10:00,22.64,22.64,22.62,22.63,6900.0,22.64,22.64,22.62,22.63,6900.0
2010-03-10 11:15:00,22.64,22.67,22.63,22.67,5000.0,22.64,22.67,22.63,22.67,5000.0
2010-03-10 11:20:00,22.68,22.68,22.66,22.66,10200.0,22.68,22.68,22.66,22.66,10200.0
2010-03-10 11:25:00,22.66,22.67,22.65,22.67,4800.0,22.66,22.67,22.65,22.67,4800.0
2010-03-10 11:30:00,22.66,22.69,22.66,22.69,4800.0,22.66,22.69,22.66,22.69,4800.0
2010-03-10 11:35:00,22.69,22.69,22.65,22.65,13000.0,22.69,22.69,22.65,22.65,13000.0
2010-03-10 11:40:00,22.64,22.65,22.61,22.61,7900.0,22.64,22.65,22.61,22.61,7900.0
2010-03-10 11:45:00,22.62,22.63,22.62,22.63,3300.0,22.62,22.63,22.62,22.63,3300.0
2010-03-10 11:50:00,22.62,22.63,22.62,22.63,3500.0,22.62,22.63,22.62,22.63,3500.0
2010-03-10 11:55:00,22.63,22.64,22.62,22.64,9300.0,22.63,22.64,22.62,22.64,9300.0
2010-03-10 12:00:00,22.64,22.66,22.64,22.65,3000.0,22.64,22.66,22.64,22.65,3000.0
2010-03-10 12:05:00,22.65,22.66,22.62,22.62,18900.0,22.65,22.66,22.62,22.62,18900.0
2010-03-10 12:10:00,22.62,22.65,22.61,22.62,18400.0,22.62,22.65,22.61,22.62,18400.0
2010-03-10 12:15:00,22.63,22.63,22.61,22.62,5000.0,22.63,22.63,22.61,22.62,5000.0
2010-03-10 12:20:00,22.62,22.64,22.61,22.64,6100.0,22.62,22.64,22.61,22.64,6100.0
2010-03-10 12:25:00,22.63,22.65,22.62,22.62,19000.0,22.63,22.65,22.62,22.62,19000.0
2010-03-10 12:30:00,22.61,22.65,22.61,22.65,36500.0,22.61,22.65,22.61,22.65,36500.0
2010-03-10 12:35:00,22.65,22.65,22.63,22.63,12100.0,22.65,22.65,22.63,22.63,12100.0
2010-03-10 12:40:00,22.64,22.64,22.63,22.63,1000.0,22.64,22.64,22.63,22.63,1000.0
2010-03-10 12:45:00,22.63,22.64,22.63,22.64,1400.0,22.63,22.64,22.63,22.64,1400.0
2010-03-10 12:50:00,22.64,22.66,22.64,22.66,6400.0,22.64,22.66,22.64,22.66,6400.0
2010-03-10 12:55:00,22.66,22.67,22.66,22.67,4500.0,22.66,22.67,22.66,22.67,4500.0
2010-03-10 13:00:00,22.67,22.67,22.66,22.66,3400.0,22.67,22.67,22.66,22.66,3400.0
2010-03-10 13:05:00,22.67,22.67,22.66,22.66,4600.0,22.67,22.67,22.66,22.66,4600.0
2010-03-10 13:10:00,22.66,22.67,22.66,22.66,6200.0,22.66,22.67,22.66,22.66,6200.0
2010-03-10 13:15:00,22.66,22.69,22.66,22.67,9800.0,22.66,22.69,22.66,22.67,9800.0
2010-03-10 13:20:00,22.67,22.71,22.65,22.69,29400.0,22.67,22.71,22.65,22.69,29400.0
2010-03-10 13:25:00,22.69,22.7,22.67,22.67,11700.0,22.69,22.7,22.67,22.67,11700.0
2010-03-10 13:30:00,22.67,22.67,22.67,22.67,1000.0,22.67,22.67,22.67,22.67,1000.0
2010-03-10 13:35:00,22.67,22.67,22.66,22.67,6600.0,22.67,22.67,22.66,22.67,6600.0
2010-03-10 13:40:00,22.66,22.68,22.66,22.68,19400.0,22.66,22.68,22.66,22.68,19400.0
2010-03-10 13:45:00,22.68,22.69,22.66,22.66,11100.0,22.68,22.69,22.66,22.66,11100.0
2010-03-10 13:50:00,22.66,22.66,22.64,22.65,15100.0,22.66,22.66,22.64,22.65,15100.0
2010-03-10 13:55:00,22.65,22.67,22.65,22.67,3100.0,22.65,22.67,22.65,22.67,3100.0
2010-03-10 14:00:00,22.67,22.67,22.65,22.65,3100.0,22.67,22.67,22.65,22.65,3100.0
2010-03-10 14:05:00,22.66,22.66,22.65,22.66,6500.0,22.66,22.66,22.65,22.66,6500.0
2010-03-10 14:10:00,22.65,22.66,22.64,22.64,20300.0,22.65,22.66,22.64,22.64,20300.0
2010-03-10 14:15:00,22.65,22.65,22.64,22.65,13400.0,22.65,22.65,22.64,22.65,13400.0
2010-03-10 14:20:00,22.64,22.65,22.64,22.65,5600.0,22.64,22.65,22.64,22.65,5600.0
2010-03-10 14:25:00,22.65,22.65,22.64,22.65,4300.0,22.65,22.65,22.64,22.65,4300.0
2010-03-10 14:30:00,22.64,22.65,22.64,22.64,4800.0,22.64,22.65,22.64,22.64,4800.0
2010-03-10 14:35:00,22.65,22.65,22.63,22.65,10500.0,22.65,22.65,22.63,22.65,10500.0
2010-03-10 14:40:00,22.65,22.65,22.64,22.64,6700.0,22.65,22.65,22.64,22.64,6700.0
2010-03-10 14:45:00,22.65,22.67,22.64,22.67,9400.0,22.65,22.67,22.64,22.67,9400.0
2010-03-10 14:50:00,22.66,22.67,22.65,22.65,14100.0,22.66,22.67,22.65,22.65,14100.0
2010-03-10 14:55:00,22.66,22.67,22.65,22.65,18900.0,22.66,22.67,22.65,22.65,18900.0
2010-03-10 15:00:00,22.65,22.66,22.65,22.65,7600.0,22.65,22.66,22.65,22.65,7600.0
2010-03-10 15:05:00,22.66,22.67,22.64,22.67,10100.0,22.66,22.67,22.64,22.67,10100.0
2010-03-10 15:10:00,22.66,22.68,22.65,22.68,16700.0,22.66,22.68,22.65,22.68,16700.0
2010-03-10 15:15:00,22.67,22.68,22.67,22.67,9000.0,22.67,22.68,22.67,22.67,9000.0
2010-03-10 15:20:00,22.67,22.69,22.66,22.67,19500.0,22.67,22.69,22.66,22.67,19500.0
2010-03-10 15:25:00,22.67,22.68,22.65,22.65,22200.0,22.67,22.68,22.65,22.65,22200.0
2010-03-10 15:30:00,22.65,22.66,22.64,22.65,22200.0,22.65,22.66,22.64,22.65,22200.0
2010-03-10 15:35:00,22.66,22.69,22.65,22.67,34800.0,22.66,22.69,22.65,22.67,34800.0
2010-03-10 15:40:00,22.67,22.68,22.67,22.67,6900.0,22.67,22.68,22.67,22.67,6900.0
2010-03-10 15:45:00,22.67,22.72,22.67,22.69,36000.0,22.67,22.72,22.67,22.69,36000.0
2010-03-10 15:50:00,22.69,22.72,22.69,22.72,37200.0,22.69,22.72,22.69,22.72,37200.0
2010-03-10 15:55:00,22.72,22.75,22.71,22.75,58900.0,22.72,22.75,22.71,22.75,58900.0
2010-03-11 09:30:00,22.63,22.74,22.63,22.74,25900.0,22.63,22.74,22.63,22.74,25900.0
2010-03-11 09:35:00,22.73,22.77,22.7,22.71,46400.0,22.73,22.77,22.7,22.71,46400.0
2010-03-11 09:40:00,22.7,22.72,22.69,22.7,14400.0,22.7,22.72,22.69,22.7,14400.0
2010-03-11 09:45:00,22.69,22.72,22.69,22.7,11000.0,22.69,22.72,22.69,22.7,11000.0
2010-03-11 09:50:00,22.7,22.76,22.69,22.76,42800.0,22.7,22.76,22.69,22.76,42800.0
2010-03-11 09:55:00,22.76,22.8,22.76,22.79,22200.0,22.76,22.8,22.76,22.79,22200.0
2010-03-11 10:00:00,22.78,22.8,22.78,22.8,10700.0,22.78,22.8,22.78,22.8,10700.0
2010-03-11 10:05:00,22.79,22.8,22.76,22.76,14600.0,22.79,22.8,22.76,22.76,14600.0
2010-03-11 10:10:00,22.76,22.76,22.69,22.69,9300.0,22.76,22.76,22.69,22.69,9300.0
2010-03-11 10:15:00,22.69,22.7,22.69,22.7,6800.0,22.69,22.7,22.69,22.7,6800.0
2010-03-11 10:20:00,22.69,22.69,22.66,22.68,12700.0,22.69,22.69,22.66,22.68,12700.0
2010-03-11 10:25:00,22.67,22.68,22.67,22.67,4000.0,22.67,22.68,22.67,22.67,4000.0
2010-03-11 10:30:00,22.67,22.67,22.65,22.65,15700.0,22.67,22.67,22.65,22.65,15700.0
2010-03-11 10:35:00,22.64,22.65,22.62,22.64,7400.0,22.64,22.65,22.62,22.64,7400.0
2010-03-11 10:40:00,22.63,22.65,22.63,22.64,6300.0,22.63,22.65,22.63,22.64,6300.0
2010-03-11 10:45:00,22.65,22.65,22.64,22.64,2300.0,22.65,22.65,22.64,22.64,2300.0
2010-03-11 10:50:00,22.65,22.65,22.63,22.63,24400.0,22.65,22.65,22.63,22.63,24400.0
2010-03-11 10:55:00,22.64,22.64,22.63,22.64,2900.0,22.64,22.64,22.63,22.64,2900.0
2010-03-11 11:00:00,22.64,22.64,22.62,22.62,4300.0,22.64,22.64,22.62,22.62,4300.0
2010-03-11 11:05:00,22.62,22.65,22.62,22.65,5600.0,22.62,22.65,22.62,22.65,5600.0
2010-03-11 11:10:00,22.64,22.65,22.64,22.65,1600.0,22.64,22.65,22.64,22.65,1600.0
2010-03-11 11:15:00,22.65,22.65,22.64,22.65,3000.0,22.65,22.65,22.64,22.65,3000.0
2010-03-11 11:20:00,22.65,22.65,22.63,22.63,7800.0,22.65,22.65,22.63,22.63,7800.0
2010-03-11 11:25:00,22.64,22.64,22.63,22.63,2600.0,22.64,22.64,22.63,22.63,2600.0
2010-03-11 11:30:00,22.64,22.65,22.64,22.64,8100.0,22.64,22.65,22.64,22.64,8100.0
2010-03-11 11:35:00,22.65,22.66,22.63,22.63,19100.0,22.65,22.66,22.63,22.63,19100.0
2010-03-11 11:40:00,22.64,22.64,22.63,22.63,21100.0,22.64,22.64,22.63,22.63,21100.0
2010-03-11 11:45:00,22.63,22.64,22.63,22.64,3700.0,22.63,22.64,22.63,22.64,3700.0
2010-03-11 11:50:00,22.63,22.65,22.63,22.65,4600.0,22.63,22.65,22.63,22.65,4600.0
2010-03-11 11:55:00,22.64,22.65,22.63,22.64,10500.0,22.64,22.65,22.63,22.64,10500.0
2010-03-11 12:00:00,22.63,22.64,22.63,22.64,3600.0,22.63,22.64,22.63,22.64,3600.0
2010-03-11 12:05:00,22.63,22.65,22.63,22.64,11900.0,22.63,22.65,22.63,22.64,11900.0
2010-03-11 12:10:00,22.65,22.65,22.64,22.64,4500.0,22.65,22.65,22.64,22.64,4500.0
2010-03-11 12:15:00,22.65,22.65,22.61,22.63,23100.0,22.65,22.65,22.61,22.63,23100.0
2010-03-11 12:20:00,22.63,22.64,22.61,22.61,11500.0,22.63,22.64,22.61,22.61,11500.0
2010-03-11 12:25:00,22.61,22.62,22.61,22.62,2200.0,22.61,22.62,22.61,22.62,2200.0
2010-03-11 12:30:00,22.61,22.61,22.57,22.57,12600.0,22.61,22.61,22.57,22.57,12600.0
2010-03-11 12:35:00,22.57,22.6,22.57,22.59,8600.0,22.57,22.6,22.57,22.59,8600.0
2010-03-11 12:40:00,22.59,22.6,22.59,22.6,5500.0,22.59,22.6,22.59,22.6,5500.0
2010-03-11 12:45:00,22.59,22.6,22.59,22.6,5100.0,22.59,22.6,22.59,22.6,5100.0
2010-03-11 12:50:00,22.59,22.6,22.59,22.6,2900.0,22.59,22.6,22.59,22.6,2900.0
2010-03-11 12:55:00,22.6,22.6,22.59,22.6,1700.0,22.6,22.6,22.59,22.6,1700.0
2010-03-11 13:00:00,22.6,22.6,22.59,22.59,15900.0,22.6,22.6,22.59,22.59,15900.0
2010-03-11 13:05:00,22.6,22.6,22.59,22.6,14500.0,22.6,22.6,22.59,22.6,14500.0
2010-03-11 13:10:00,22.59,22.6,22.59,22.6,3500.0,22.59,22.6,22.59,22.6,3500.0
2010-03-11 13:15:00,22.59,22.6,22.59,22.59,4100.0,22.59,22.6,22.59,22.59,4100.0
2010-03-11 13:20:00,22.6,22.6,22.59,22.6,2400.0,22.6,22.6,22.59,22.6,2400.0
2010-03-11 13:25:00,22.59,22.6,22.59,22.6,2400.0,22.59,22.6,22.59,22.6,2400.0
2010-03-11 13:30:00,22.6,22.6,22.59,22.6,1800.0,22.6,22.6,22.59,22.6,1800.0
2010-03-11 13:35:00,22.6,22.6,22.59,22.6,3800.0,22.6,22.6,22.59,22.6,3800.0
2010-03-11 13:40:00,22.6,22.6,22.59,22.59,2400.0,22.6,22.6,22.59,22.59,2400.0
2010-03-11 13:45:00,22.6,22.6,22.59,22.59,3100.0,22.6,22.6,22.59,22.59,3100.0
2010-03-11 13:50:00,22.59,22.6,22.59,22.6,6400.0,22.59,22.6,22.59,22.6,6400.0
2010-03-11 13:55:00,22.59,22.6,22.59,22.59,8900.0,22.59,22.6,22.59,22.59,8900.0
2010-03-11 14:00:00,22.6,22.6,22.59,22.59,4100.0,22.6,22.6,22.59,22.59,4100.0
2010-03-11 14:05:00,22.59,22.6,22.59,22.6,3100.0,22.59,22.6,22.59,22.6,3100.0
2010-03-11 14:10:00,22.6,22.6,22.59,22.59,9100.0,22.6,22.6,22.59,22.59,9100.0
2010-03-11 14:15:00,22.59,22.6,22.59,22.59,6700.0,22.59,22.6,22.59,22.59,6700.0
2010-03-11 14:20:00,22.6,22.6,22.59,22.59,3900.0,22.6,22.6,22.59,22.59,3900.0
2010-03-11 14:25:00,22.59,22.6,22.59,22.6,3500.0,22.59,22.6,22.59,22.6,3500.0
2010-03-11 14:30:00,22.6,22.6,22.59,22.6,2700.0,22.6,22.6,22.59,22.6,2700.0
2010-03-11 14:35:00,22.6,22.6,22.59,22.59,5600.0,22.6,22.6,22.59,22.59,5600.0
2010-03-11 14:40:00,22.6,22.6,22.59,22.6,9000.0,22.6,22.6,22.59,22.6,9000.0
2010-03-11 14:45:00,22.6,22.62,22.6,22.61,48100.0,22.6,22.62,22.6,22.61,48100.0
2010-03-11 14:50:00,22.61,22.61,22.6,22.6,2500.0,22.61,22.61,22.6,22.6,2500.0
2010-03-11 14:55:00,22.6,22.61,22.6,22.6,4400.0,22.6,22.61,22.6,22.6,4400.0
2010-03-11 15:00:00,22.6,22.63,22.6,22.63,17600.0,22.6,22.63,22.6,22.63,17600.0
2010-03-11 15:05:00,22.63,22.66,22.63,22.65,8700.0,22.63,22.66,22.63,22.65,8700.0
2010-03-11 15:10:00,22.66,22.67,22.64,22.64,29600.0,22.66,22.67,22.64,22.64,29600.0
2010-03-11 15:15:00,22.63,22.66,22.63,22.65,9900.0,22.63,22.66,22.63,22.65,9900.0
2010-03-11 15:20:00,22.66,22.66,22.65,22.65,7900.0,22.66,22.66,22.65,22.65,7900.0
2010-03-11 15:25:00,22.65,22.66,22.65,22.65,8400.0,22.65,22.66,22.65,22.65,8400.0
2010-03-11 15:30:00,22.66,22.67,22.65,22.66,17800.0,22.66,22.67,22.65,22.66,17800.0
2010-03-11 15:35:00,22.66,22.67,22.66,22.66,15100.0,22.66,22.67,22.66,22.66,15100.0
2010-03-11 15:40:00,22.67,22.67,22.66,22.67,18900.0,22.67,22.67,22.66,22.67,18900.0
2010-03-11 15:45:00,22.66,22.67,22.65,22.66,32500.0,22.66,22.67,22.65,22.66,32500.0
2010-03-11 15:50:00,22.66,22.69,22.65,22.68,57100.0,22.66,22.69,22.65,22.68,57100.0
2010-03-11 15:55:00,22.69,22.69,22.65,22.65,83000.0,22.69,22.69,22.65,22.65,83000.0
2010-03-12 09:30:00,22.76,22.76,22.58,22.58,21800.0,22.76,22.76,22.58,22.58,21800.0
2010-03-12 09:35:00,22.59,22.7,22.59,22.7,9300.0,22.59,22.7,22.59,22.7,9300.0
2010-03-12 09:40:00,22.69,22.71,22.66,22.66,6600.0,22.69,22.71,22.66,22.66,6600.0
2010-03-12 09:45:00,22.67,22.73,22.63,22.71,7700.0,22.67,22.73,22.63,22.71,7700.0
2010-03-12 09:50:00,22.71,22.76,22.7,22.75,7500.0,22.71,22.76,22.7,22.75,7500.0
2010-03-12 09:55:00,22.75,22.75,22.69,22.69,7000.0,22.75,22.75,22.69,22.69,7000.0
2010-03-12 10:00:00,22.69,22.69,22.61,22.61,15200.0,22.69,22.69,22.61,22.61,15200.0
2010-03-12 10:05:00,22.62,22.63,22.58,22.6,12500.0,22.62,22.63,22.58,22.6,12500.0
2010-03-12 10:10:00,22.6,22.61,22.57,22.61,8200.0,22.6,22.61,22.57,22.61,8200.0
2010-03-12 10:15:00,22.61,22.62,22.58,22.58,9400.0,22.61,22.62,22.58,22.58,9400.0
2010-03-12 10:20:00,22.58,22.6,22.58,22.6,8000.0,22.58,22.6,22.58,22.6,8000.0
2010-03-12 10:25:00,22.59,22.59,22.57,22.59,11000.0,22.59,22.59,22.57,22.59,11000.0
2010-03-12 10:30:00,22.59,22.59,22.55,22.58,10400.0,22.59,22.59,22.55,22.58,10400.0
2010-03-12 10:35:00,22.58,22.61,22.58,22.61,8500.0,22.58,22.61,22.58,22.61,8500.0
2010-03-12 10:40:00,22.61,22.61,22.59,22.61,4000.0,22.61,22.61,22.59,22.61,4000.0
2010-03-12 10:45:00,22.62,22.63,22.62,22.62,4500.0,22.62,22.63,22.62,22.62,4500.0
2010-03-12 10:50:00,22.63,22.66,22.63,22.65,4600.0,22.63,22.66,22.63,22.65,4600.0
2010-03-12 10:55:00,22.65,22.67,22.65,22.65,5000.0,22.65,22.67,22.65,22.65,5000.0
2010-03-12 11:00:00,22.65,22.65,22.61,22.62,10600.0,22.65,22.65,22.61,22.62,10600.0
2010-03-12 11:05:00,22.63,22.65,22.62,22.65,7500.0,22.63,22.65,22.62,22.65,7500.0
2010-03-12 11:10:00,22.64,22.65,22.64,22.65,1800.0,22.64,22.65,22.64,22.65,1800.0
2010-03-12 11:15:00,22.65,22.68,22.65,22.68,3400.0,22.65,22.68,22.65,22.68,3400.0
2010-03-12 11:20:00,22.67,22.69,22.67,22.69,6700.0,22.67,22.69,22.67,22.69,6700.0
2010-03-12 11:25:00,22.7,22.7,22.69,22.69,800.0,22.7,22.7,22.69,22.69,800.0
2010-03-12 11:30:00,22.69,22.7,22.69,22.69,3000.0,22.69,22.7,22.69,22.69,3000.0
2010-03-12 11:35:00,22.7,22.7,22.66,22.66,9400.0,22.7,22.7,22.66,22.66,9400.0
2010-03-12 11:40:00,22.66,22.67,22.66,22.66,2500.0,22.66,22.67,22.66,22.66,2500.0
2010-03-12 11:45:00,22.67,22.67,22.64,22.65,5300.0,22.67,22.67,22.64,22.65,5300.0
2010-03-12 11:50:00,22.64,22.65,22.62,22.62,7800.0,22.64,22.65,22.62,22.62,7800.0
2010-03-12 11:55:00,22.62,22.63,22.61,22.63,5700.0,22.62,22.63,22.61,22.63,5700.0
2010-03-12 12:00:00,22.63,22.64,22.63,22.63,1400.0,22.63,22.64,22.63,22.63,1400.0
2010-03-12 12:05:00,22.63,22.64,22.63,22.63,1400.0,22.63,22.64,22.63,22.63,1400.0
2010-03-12 12:10:00,22.63,22.64,22.63,22.63,600.0,22.63,22.64,22.63,22.63,600.0
2010-03-12 12:15:00,22.64,22.64,22.6,22.6,10700.0,22.64,22.64,22.6,22.6,10700.0
2010-03-12 12:20:00,22.6,22.61,22.6,22.61,6900.0,22.6,22.61,22.6,22.61,6900.0
2010-03-12 12:25:00,22.62,22.62,22.6,22.6,5500.0,22.62,22.62,22.6,22.6,5500.0
2010-03-12 12:30:00,22.6,22.6,22.57,22.57,8700.0,22.6,22.6,22.57,22.57,8700.0
2010-03-12 12:35:00,22.57,22.58,22.57,22.58,600.0,22.57,22.58,22.57,22.58,600.0
2010-03-12 12:40:00,22.57,22.59,22.57,22.59,5300.0,22.57,22.59,22.57,22.59,5300.0
2010-03-12 12:45:00,22.6,22.61,22.59,22.61,2600.0,22.6,22.61,22.59,22.61,2600.0
2010-03-12 12:50:00,22.62,22.63,22.61,22.62,7400.0,22.62,22.63,22.61,22.62,7400.0
2010-03-12 12:55:00,22.63,22.66,22.62,22.66,8700.0,22.63,22.66,22.62,22.66,8700.0
2010-03-12 13:00:00,22.65,22.67,22.65,22.66,6000.0,22.65,22.67,22.65,22.66,6000.0
2010-03-12 13:05:00,22.67,22.67,22.66,22.67,18400.0,22.67,22.67,22.66,22.67,18400.0
2010-03-12 13:10:00,22.67,22.67,22.64,22.64,5500.0,22.67,22.67,22.64,22.64,5500.0
2010-03-12 13:15:00,22.63,22.64,22.63,22.63,1100.0,22.63,22.64,22.63,22.63,1100.0
2010-03-12 13:20:00,22.63,22.64,22.63,22.63,3100.0,22.63,22.64,22.63,22.63,3100.0
2010-03-12 13:25:00,22.63,22.63,22.62,22.62,900.0,22.63,22.63,22.62,22.62,900.0
2010-03-12 13:30:00,22.62,22.62,22.61,22.62,5100.0,22.62,22.62,22.61,22.62,5100.0
2010-03-12 13:35:00,22.63,22.63,22.62,22.62,600.0,22.63,22.63,22.62,22.62,600.0
2010-03-12 13:40:00,22.62,22.63,22.62,22.63,2400.0,22.62,22.63,22.62,22.63,2400.0
2010-03-12 13:45:00,22.63,22.64,22.63,22.64,900.0,22.63,22.64,22.63,22.64,900.0
2010-03-12 13:50:00,22.63,22.64,22.62,22.62,8600.0,22.63,22.64,22.62,22.62,8600.0
2010-03-12 13:55:00,22.61,22.63,22.61,22.63,5700.0,22.61,22.63,22.61,22.63,5700.0
2010-03-12 14:00:00,22.63,22.64,22.63,22.64,900.0,22.63,22.64,22.63,22.64,900.0
2010-03-12 14:05:00,22.63,22.66,22.63,22.65,3700.0,22.63,22.66,22.63,22.65,3700.0
2010-03-12 14:10:00,22.65,22.66,22.65,22.65,4200.0,22.65,22.66,22.65,22.65,4200.0
2010-03-12 14:15:00,22.66,22.67,22.65,22.67,3400.0,22.66,22.67,22.65,22.67,3400.0
2010-03-12 14:20:00,22.67,22.67,22.66,22.66,3900.0,22.67,22.67,22.66,22.66,3900.0
2010-03-12 14:25:00,22.66,22.66,22.66,22.66,2800.0,22.66,22.66,22.66,22.66,2800.0
2010-03-12 14:30:00,22.66,22.67,22.66,22.67,9300.0,22.66,22.67,22.66,22.67,9300.0
2010-03-12 14:35:00,22.66,22.67,22.66,22.66,5000.0,22.66,22.67,22.66,22.66,5000.0
2010-03-12 14:40:00,22.66,22.67,22.66,22.66,8000.0,22.66,22.67,22.66,22.66,8000.0
2010-03-12 14:45:00,22.66,22.66,22.62,22.62,23800.0,22.66,22.66,22.62,22.62,23800.0
2010-03-12 14:50:00,22.63,22.63,22.62,22.63,3600.0,22.63,22.63,22.62,22.63,3600.0
2010-03-12 14:55:00,22.64,22.65,22.64,22.65,1000.0,22.64,22.65,22.64,22.65,1000.0
2010-03-12 15:00:00,22.64,22.65,22.64,22.65,1700.0,22.64,22.65,22.64,22.65,1700.0
2010-03-12 15:05:00,22.65,22.66,22.64,22.66,5100.0,22.65,22.66,22.64,22.66,5100.0
2010-03-12 15:10:00,22.66,22.67,22.66,22.66,1100.0,22.66,22.67,22.66,22.66,1100.0
2010-03-12 15:15:00,22.67,22.67,22.66,22.66,2700.0,22.67,22.67,22.66,22.66,2700.0
2010-03-12 15:20:00,22.66,22.67,22.66,22.67,7700.0,22.66,22.67,22.66,22.67,7700.0
2010-03-12 15:25:00,22.66,22.67,22.66,22.67,1400.0,22.66,22.67,22.66,22.67,1400.0
2010-03-12 15:30:00,22.66,22.68,22.66,22.68,11800.0,22.66,22.68,22.66,22.68,11800.0
2010-03-12 15:35:00,22.69,22.69,22.68,22.68,5400.0,22.69,22.69,22.68,22.68,5400.0
2010-03-12 15:40:00,22.69,22.69,22.68,22.69,2900.0,22.69,22.69,22.68,22.69,2900.0
2010-03-12 15:45:00,22.68,22.7,22.68,22.7,6500.0,22.68,22.7,22.68,22.7,6500.0
2010-03-12 15:50:00,22.71,22.72,22.7,22.71,37600.0,22.71,22.72,22.7,22.71,37600.0
2010-03-12 15:55:00,22.7,22.75,22.7,22.75,46500.0,22.7,22.75,22.7,22.75,46500.0
2010-03-15 09:30:00,22.66,22.75,22.62,22.73,17600.0,22.66,22.75,22.62,22.73,17600.0
2010-03-15 09:35:00,22.74,22.75,22.7,22.71,6700.0,22.74,22.75,22.7,22.71,6700.0
2010-03-15 09:40:00,22.7,22.7,22.64,22.65,4200.0,22.7,22.7,22.64,22.65,4200.0
2010-03-15 09:45:00,22.65,22.72,22.65,22.72,7100.0,22.65,22.72,22.65,22.72,7100.0
2010-03-15 09:50:00,22.73,22.74,22.71,22.71,7300.0,22.73,22.74,22.71,22.71,7300.0
2010-03-15 09:55:00,22.71,22.71,22.6,22.6,7700.0,22.71,22.71,22.6,22.6,7700.0
2010-03-15 10:00:00,22.59,22.63,22.59,22.61,11900.0,22.59,22.63,22.59,22.61,11900.0
2010-03-15 10:05:00,22.61,22.63,22.61,22.63,8200.0,22.61,22.63,22.61,22.63,8200.0
2010-03-15 10:10:00,22.62,22.63,22.6,22.6,5600.0,22.62,22.63,22.6,22.6,5600.0
2010-03-15 10:15:00,22.6,22.62,22.58,22.62,7000.0,22.6,22.62,22.58,22.62,7000.0
2010-03-15 10:20:00,22.62,22.7,22.62,22.68,8500.0,22.62,22.7,22.62,22.68,8500.0
2010-03-15 10:25:00,22.67,22.67,22.65,22.66,9500.0,22.67,22.67,22.65,22.66,9500.0
2010-03-15 10:30:00,22.66,22.67,22.64,22.67,5000.0,22.66,22.67,22.64,22.67,5000.0
2010-03-15 10:35:00,22.67,22.67,22.66,22.67,2800.0,22.67,22.67,22.66,22.67,2800.0
2010-03-15 10:40:00,22.66,22.68,22.66,22.67,4600.0,22.66,22.68,22.66,22.67,4600.0
2010-03-15 10:45:00,22.66,22.66,22.63,22.63,2500.0,22.66,22.66,22.63,22.63,2500.0
2010-03-15 10:50:00,22.63,22.65,22.62,22.65,4300.0,22.63,22.65,22.62,22.65,4300.0
2010-03-15 10:55:00,22.65,22.66,22.63,22.64,7900.0,22.65,22.66,22.63,22.64,7900.0
2010-03-15 11:00:00,22.64,22.65,22.64,22.64,2600.0,22.64,22.65,22.64,22.64,2600.0
2010-03-15 11:05:00,22.63,22.64,22.6,22.6,5500.0,22.63,22.64,22.6,22.6,5500.0
2010-03-15 11:10:00,22.6,22.6,22.57,22.57,3700.0,22.6,22.6,22.57,22.57,3700.0
2010-03-15 11:15:00,22.58,22.58,22.56,22.58,3200.0,22.58,22.58,22.56,22.58,3200.0
2010-03-15 11:20:00,22.59,22.62,22.59,22.61,4500.0,22.59,22.62,22.59,22.61,4500.0
2010-03-15 11:25:00,22.61,22.62,22.56,22.57,7300.0,22.61,22.62,22.56,22.57,7300.0
2010-03-15 11:30:00,22.58,22.58,22.55,22.57,9100.0,22.58,22.58,22.55,22.57,9100.0
2010-03-15 11:35:00,22.55,22.56,22.55,22.56,3400.0,22.55,22.56,22.55,22.56,3400.0
2010-03-15 11:40:00,22.57,22.57,22.48,22.49,63600.0,22.57,22.57,22.48,22.49,63600.0
2010-03-15 11:45:00,22.5,22.5,22.49,22.49,3900.0,22.5,22.5,22.49,22.49,3900.0
2010-03-15 11:50:00,22.49,22.49,22.45,22.45,16600.0,22.49,22.49,22.45,22.45,16600.0
2010-03-15 11:55:00,22.46,22.48,22.45,22.46,14300.0,22.46,22.48,22.45,22.46,14300.0
2010-03-15 12:00:00,22.45,22.46,22.45,22.45,2000.0,22.45,22.46,22.45,22.45,2000.0
2010-03-15 12:05:00,22.45,22.51,22.45,22.51,4700.0,22.45,22.51,22.45,22.51,4700.0
2010-03-15 12:10:00,22.5,22.5,22.49,22.49,4100.0,22.5,22.5,22.49,22.49,4100.0
2010-03-15 12:15:00,22.49,22.51,22.49,22.5,4200.0,22.49,22.51,22.49,22.5,4200.0
2010-03-15 12:20:00,22.5,22.51,22.5,22.51,2600.0,22.5,22.51,22.5,22.51,2600.0
2010-03-15 12:25:00,22.5,22.51,22.5,22.51,1400.0,22.5,22.51,22.5,22.51,1400.0
2010-03-15 12:30:00,22.51,22.52,22.5,22.52,6700.0,22.51,22.52,22.5,22.52,6700.0
2010-03-15 12:35:00,22.51,22.53,22.49,22.5,17800.0,22.51,22.53,22.49,22.5,17800.0
2010-03-15 12:40:00,22.5,22.52,22.5,22.51,3900.0,22.5,22.52,22.5,22.51,3900.0
2010-03-15 12:45:00,22.52,22.52,22.51,22.51,1900.0,22.52,22.52,22.51,22.51,1900.0
2010-03-15 12:50:00,22.52,22.52,22.51,22.52,12800.0,22.52,22.52,22.51,22.52,12800.0
2010-03-15 12:55:00,22.52,22.52,22.51,22.51,6100.0,22.52,22.52,22.51,22.51,6100.0
2010-03-15 13:00:00,22.51,22.51,22.49,22.51,11700.0,22.51,22.51,22.49,22.51,11700.0
2010-03-15 13:05:00,22.51,22.51,22.5,22.5,2000.0,22.51,22.51,22.5,22.5,2000.0
2010-03-15 13:10:00,22.5,22.5,22.5,22.5,1200.0,22.5,22.5,22.5,22.5,1200.0
2010-03-15 13:15:00,22.51,22.51,22.5,22.5,14900.0,22.51,22.51,22.5,22.5,14900.0
2010-03-15 13:20:00,22.51,22.51,22.5,22.5,1100.0,22.51,22.51,22.5,22.5,1100.0
2010-03-15 13:25:00,22.5,22.51,22.5,22.5,700.0,22.5,22.51,22.5,22.5,700.0
2010-03-15 13:30:00,22.5,22.51,22.5,22.51,4000.0,22.5,22.51,22.5,22.51,4000.0
2010-03-15 13:35:00,22.5,22.51,22.5,22.5,700.0,22.5,22.51,22.5,22.5,700.0
2010-03-15 13:40:00,22.5,22.51,22.5,22.51,2100.0,22.5,22.51,22.5,22.51,2100.0
2010-03-15 13:45:00,22.5,22.51,22.48,22.49,14100.0,22.5,22.51,22.48,22.49,14100.0
2010-03-15 13:50:00,22.49,22.5,22.49,22.49,7400.0,22.49,22.5,22.49,22.49,7400.0
2010-03-15 13:55:00,22.5,22.5,22.49,22.49,1300.0,22.5,22.5,22.49,22.49,1300.0
2010-03-15 14:00:00,22.5,22.5,22.49,22.49,2500.0,22.5,22.5,22.49,22.49,2500.0
2010-03-15 14:05:00,22.5,22.5,22.49,22.5,7200.0,22.5,22.5,22.49,22.5,7200.0
2010-03-15 14:10:00,22.49,22.49,22.48,22.48,15500.0,22.49,22.49,22.48,22.48,15500.0
2010-03-15 14:15:00,22.49,22.49,22.48,22.49,15200.0,22.49,22.49,22.48,22.49,15200.0
2010-03-15 14:20:00,22.49,22.5,22.48,22.49,4500.0,22.49,22.5,22.48,22.49,4500.0
2010-03-15 14:25:00,22.49,22.5,22.49,22.5,2000.0,22.49,22.5,22.49,22.5,2000.0
2010-03-15 14:30:00,22.49,22.5,22.49,22.49,3600.0,22.49,22.5,22.49,22.49,3600.0
2010-03-15 14:35:00,22.49,22.5,22.49,22.5,5000.0,22.49,22.5,22.49,22.5,5000.0
2010-03-15 14:40:00,22.5,22.5,22.49,22.5,1900.0,22.5,22.5,22.49,22.5,1900.0
2010-03-15 14:45:00,22.5,22.5,22.49,22.5,13300.0,22.5,22.5,22.49,22.5,13300.0
2010-03-15 14:50:00,22.5,22.54,22.49,22.54,12800.0,22.5,22.54,22.49,22.54,12800.0
2010-03-15 14:55:00,22.54,22.55,22.52,22.52,9200.0,22.54,22.55,22.52,22.52,9200.0
2010-03-15 15:00:00,22.53,22.53,22.52,22.53,2700.0,22.53,22.53,22.52,22.53,2700.0
2010-03-15 15:05:00,22.53,22.53,22.52,22.52,5000.0,22.53,22.53,22.52,22.52,5000.0
2010-03-15 15:10:00,22.53,22.53,22.52,22.53,6000.0,22.53,22.53,22.52,22.53,6000.0
2010-03-15 15:15:00,22.53,22.54,22.52,22.53,32500.0,22.53,22.54,22.52,22.53,32500.0
2010-03-15 15:20:00,22.53,22.54,22.53,22.54,5100.0,22.53,22.54,22.53,22.54,5100.0
2010-03-15 15:25:00,22.53,22.58,22.53,22.58,8300.0,22.53,22.58,22.53,22.58,8300.0
2010-03-15 15:30:00,22.59,22.59,22.58,22.59,2300.0,22.59,22.59,22.58,22.59,2300.0
2010-03-15 15:35:00,22.58,22.6,22.58,22.6,5800.0,22.58,22.6,22.58,22.6,5800.0
2010-03-15 15:40:00,22.59,22.62,22.59,22.62,7800.0,22.59,22.62,22.59,22.62,7800.0
2010-03-15 15:45:00,22.61,22.64,22.61,22.64,5800.0,22.61,22.64,22.61,22.64,5800.0
2010-03-15 15:50:00,22.65,22.66,22.64,22.65,31700.0,22.65,22.66,22.64,22.65,31700.0
2010-03-15 15:55:00,22.64,22.66,22.63,22.66,48800.0,22.64,22.66,22.63,22.66,48800.0
2010-03-16 09:30:00,22.51,22.54,22.38,22.49,62200.0,22.51,22.54,22.38,22.49,62200.0
2010-03-16 09:35:00,22.49,22.49,22.47,22.47,2500.0,22.49,22.49,22.47,22.47,2500.0
2010-03-16 09:40:00,22.48,22.48,22.44,22.48,13400.0,22.48,22.48,22.44,22.48,13400.0
2010-03-16 09:45:00,22.48,22.49,22.47,22.47,3500.0,22.48,22.49,22.47,22.47,3500.0
2010-03-16 09:50:00,22.47,22.47,22.46,22.47,6500.0,22.47,22.47,22.46,22.47,6500.0
2010-03-16 09:55:00,22.47,22.47,22.43,22.43,24700.0,22.47,22.47,22.43,22.43,24700.0
2010-03-16 10:00:00,22.42,22.43,22.4,22.42,26700.0,22.42,22.43,22.4,22.42,26700.0
2010-03-16 10:05:00,22.42,22.47,22.41,22.47,4300.0,22.42,22.47,22.41,22.47,4300.0
2010-03-16 10:10:00,22.46,22.46,22.43,22.44,8700.0,22.46,22.46,22.43,22.44,8700.0
2010-03-16 10:15:00,22.45,22.47,22.45,22.47,3900.0,22.45,22.47,22.45,22.47,3900.0
2010-03-16 10:20:00,22.47,22.5,22.46,22.5,5000.0,22.47,22.5,22.46,22.5,5000.0
2010-03-16 10:25:00,22.5,22.54,22.49,22.54,4100.0,22.5,22.54,22.49,22.54,4100.0
2010-03-16 10:30:00,22.54,22.54,22.53,22.54,2600.0,22.54,22.54,22.53,22.54,2600.0
2010-03-16 10:35:00,22.54,22.54,22.53,22.54,1900.0,22.54,22.54,22.53,22.54,1900.0
2010-03-16 10:40:00,22.53,22.55,22.53,22.55,4500.0,22.53,22.55,22.53,22.55,4500.0
2010-03-16 10:45:00,22.56,22.57,22.54,22.55,9100.0,22.56,22.57,22.54,22.55,9100.0
2010-03-16 10:50:00,22.55,22.56,22.55,22.56,1500.0,22.55,22.56,22.55,22.56,1500.0
2010-03-16 10:55:00,22.55,22.6,22.55,22.6,9400.0,22.55,22.6,22.55,22.6,9400.0
2010-03-16 11:00:00,22.6,22.62,22.59,22.61,6700.0,22.6,22.62,22.59,22.61,6700.0
2010-03-16 11:05:00,22.62,22.62,22.61,22.62,2100.0,22.62,22.62,22.61,22.62,2100.0
2010-03-16 11:10:00,22.61,22.62,22.61,22.61,4400.0,22.61,22.62,22.61,22.61,4400.0
2010-03-16 11:15:00,22.62,22.63,22.61,22.63,4300.0,22.62,22.63,22.61,22.63,4300.0
2010-03-16 11:20:00,22.63,22.64,22.62,22.64,2700.0,22.63,22.64,22.62,22.64,2700.0
2010-03-16 11:25:00,22.63,22.64,22.6,22.6,12500.0,22.63,22.64,22.6,22.6,12500.0
2010-03-16 11:30:00,22.61,22.61,22.59,22.6,6700.0,22.61,22.61,22.59,22.6,6700.0
2010-03-16 11:35:00,22.6,22.6,22.59,22.6,1600.0,22.6,22.6,22.59,22.6,1600.0
2010-03-16 11:40:00,22.59,22.61,22.59,22.59,6900.0,22.59,22.61,22.59,22.59,6900.0
2010-03-16 11:45:00,22.58,22.6,22.58,22.59,5400.0,22.58,22.6,22.58,22.59,5400.0
2010-03-16 11:50:00,22.59,22.59,22.55,22.55,8500.0,22.59,22.59,22.55,22.55,8500.0
2010-03-16 11:55:00,22.56,22.56,22.52,22.54,22100.0,22.56,22.56,22.52,22.54,22100.0
2010-03-16 12:00:00,22.55,22.55,22.54,22.54,1900.0,22.55,22.55,22.54,22.54,1900.0
2010-03-16 12:05:00,22.55,22.55,22.54,22.55,1900.0,22.55,22.55,22.54,22.55,1900.0
2010-03-16 12:10:00,22.54,22.54,22.52,22.53,5600.0,22.54,22.54,22.52,22.53,5600.0
2010-03-16 12:15:00,22.53,22.53,22.51,22.52,4800.0,22.53,22.53,22.51,22.52,4800.0
2010-03-16 12:20:00,22.52,22.53,22.52,22.53,1500.0,22.52,22.53,22.52,22.53,1500.0
2010-03-16 12:25:00,22.53,22.55,22.53,22.54,4100.0,22.53,22.55,22.53,22.54,4100.0
2010-03-16 12:30:00,22.54,22.55,22.54,22.54,6300.0,22.54,22.55,22.54,22.54,6300.0
2010-03-16 12:35:00,22.54,22.55,22.54,22.54,8700.0,22.54,22.55,22.54,22.54,8700.0
2010-03-16 12:40:00,22.54,22.55,22.54,22.54,2600.0,22.54,22.55,22.54,22.54,2600.0
2010-03-16 12:45:00,22.54,22.55,22.54,22.54,1300.0,22.54,22.55,22.54,22.54,1300.0
2010-03-16 12:50:00,22.54,22.55,22.52,22.52,9400.0,22.54,22.55,22.52,22.52,9400.0
2010-03-16 12:55:00,22.52,22.53,22.52,22.53,500.0,22.52,22.53,22.52,22.53,500.0
2010-03-16 13:00:00,22.53,22.53,22.52,22.53,17100.0,22.53,22.53,22.52,22.53,17100.0
2010-03-16 13:05:00,22.53,22.53,22.52,22.52,2200.0,22.53,22.53,22.52,22.52,2200.0
2010-03-16 13:10:00,22.52,22.53,22.52,22.52,3600.0,22.52,22.53,22.52,22.52,3600.0
2010-03-16 13:15:00,22.53,22.53,22.52,22.53,16600.0,22.53,22.53,22.52,22.53,16600.0
2010-03-16 13:20:00,22.53,22.53,22.52,22.52,1100.0,22.53,22.53,22.52,22.52,1100.0
2010-03-16 13:25:00,22.52,22.53,22.49,22.5,6500.0,22.52,22.53,22.49,22.5,6500.0
2010-03-16 13:30:00,22.5,22.5,22.49,22.5,10800.0,22.5,22.5,22.49,22.5,10800.0
2010-03-16 13:35:00,22.5,22.5,22.49,22.5,2200.0,22.5,22.5,22.49,22.5,2200.0
2010-03-16 13:40:00,22.5,22.51,22.48,22.48,14300.0,22.5,22.51,22.48,22.48,14300.0
2010-03-16 13:45:00,22.48,22.49,22.46,22.46,21000.0,22.48,22.49,22.46,22.46,21000.0
2010-03-16 13:50:00,22.46,22.47,22.45,22.46,8200.0,22.46,22.47,22.45,22.46,8200.0
2010-03-16 13:55:00,22.46,22.49,22.45,22.49,5400.0,22.46,22.49,22.45,22.49,5400.0
2010-03-16 14:00:00,22.48,22.49,22.46,22.47,5100.0,22.48,22.49,22.46,22.47,5100.0
2010-03-16 14:05:00,22.47,22.49,22.47,22.49,8900.0,22.47,22.49,22.47,22.49,8900.0
2010-03-16 14:10:00,22.48,22.54,22.48,22.52,27700.0,22.48,22.54,22.48,22.52,27700.0
2010-03-16 14:15:00,22.53,22.56,22.52,22.56,7900.0,22.53,22.56,22.52,22.56,7900.0
2010-03-16 14:20:00,22.56,22.59,22.56,22.58,9900.0,22.56,22.59,22.56,22.58,9900.0
2010-03-16 14:25:00,22.59,22.6,22.58,22.58,10700.0,22.59,22.6,22.58,22.58,10700.0
2010-03-16 14:30:00,22.59,22.59,22.54,22.54,5900.0,22.59,22.59,22.54,22.54,5900.0
2010-03-16 14:35:00,22.55,22.56,22.51,22.52,29300.0,22.55,22.56,22.51,22.52,29300.0
2010-03-16 14:40:00,22.52,22.54,22.51,22.52,29700.0,22.52,22.54,22.51,22.52,29700.0
2010-03-16 14:45:00,22.51,22.56,22.51,22.55,9100.0,22.51,22.56,22.51,22.55,9100.0
2010-03-16 14:50:00,22.55,22.59,22.54,22.56,40800.0,22.55,22.59,22.54,22.56,40800.0
2010-03-16 14:55:00,22.57,22.6,22.56,22.6,10000.0,22.57,22.6,22.56,22.6,10000.0
2010-03-16 15:00:00,22.59,22.59,22.54,22.56,25200.0,22.59,22.59,22.54,22.56,25200.0
2010-03-16 15:05:00,22.55,22.58,22.54,22.54,16200.0,22.55,22.58,22.54,22.54,16200.0
2010-03-16 15:10:00,22.55,22.55,22.52,22.52,23500.0,22.55,22.55,22.52,22.52,23500.0
2010-03-16 15:15:00,22.53,22.55,22.52,22.55,34000.0,22.53,22.55,22.52,22.55,34000.0
2010-03-16 15:20:00,22.54,22.57,22.54,22.57,20700.0,22.54,22.57,22.54,22.57,20700.0
2010-03-16 15:25:00,22.56,22.56,22.52,22.55,41000.0,22.56,22.56,22.52,22.55,41000.0
2010-03-16 15:30:00,22.55,22.57,22.54,22.57,15100.0,22.55,22.57,22.54,22.57,15100.0
2010-03-16 15:35:00,22.57,22.57,22.56,22.57,9300.0,22.57,22.57,22.56,22.57,9300.0
2010-03-16 15:40:00,22.57,22.57,22.54,22.55,26900.0,22.57,22.57,22.54,22.55,26900.0
2010-03-16 15:45:00,22.55,22.55,22.54,22.55,15500.0,22.55,22.55,22.54,22.55,15500.0
2010-03-16 15:50:00,22.55,22.56,22.55,22.56,33400.0,22.55,22.56,22.55,22.56,33400.0
2010-03-16 15:55:00,22.56,22.62,22.55,22.62,82400.0,22.56,22.62,22.55,22.62,82400.0
2010-03-17 09:30:00,22.6,22.6,22.44,22.6,17300.0,22.6,22.6,22.44,22.6,17300.0
2010-03-17 09:35:00,22.59,22.65,22.55,22.62,11100.0,22.59,22.65,22.55,22.62,11100.0
2010-03-17 09:40:00,22.62,22.65,22.61,22.64,10100.0,22.62,22.65,22.61,22.64,10100.0
2010-03-17 09:45:00,22.64,22.65,22.63,22.64,12000.0,22.64,22.65,22.63,22.64,12000.0
2010-03-17 09:50:00,22.64,22.65,22.63,22.65,9800.0,22.64,22.65,22.63,22.65,9800.0
2010-03-17 09:55:00,22.65,22.65,22.64,22.64,6200.0,22.65,22.65,22.64,22.64,6200.0
2010-03-17 10:00:00,22.64,22.65,22.63,22.64,9200.0,22.64,22.65,22.63,22.64,9200.0
2010-03-17 10:05:00,22.64,22.66,22.64,22.64,13200.0,22.64,22.66,22.64,22.64,13200.0
2010-03-17 10:10:00,22.64,22.66,22.63,22.65,14100.0,22.64,22.66,22.63,22.65,14100.0
2010-03-17 10:15:00,22.65,22.66,22.64,22.65,13600.0,22.65,22.66,22.64,22.65,13600.0
2010-03-17 10:20:00,22.65,22.66,22.65,22.66,9200.0,22.65,22.66,22.65,22.66,9200.0
2010-03-17 10:25:00,22.67,22.67,22.65,22.66,12200.0,22.67,22.67,22.65,22.66,12200.0
2010-03-17 10:30:00,22.66,22.67,22.64,22.65,18500.0,22.66,22.67,22.64,22.65,18500.0
2010-03-17 10:35:00,22.64,22.65,22.63,22.64,17700.0,22.64,22.65,22.63,22.64,17700.0
2010-03-17 10:40:00,22.63,22.65,22.63,22.64,21100.0,22.63,22.65,22.63,22.64,21100.0
2010-03-17 10:45:00,22.63,22.64,22.61,22.63,15600.0,22.63,22.64,22.61,22.63,15600.0
2010-03-17 10:50:00,22.63,22.64,22.6,22.6,17600.0,22.63,22.64,22.6,22.6,17600.0
2010-03-17 10:55:00,22.6,22.61,22.58,22.58,8400.0,22.6,22.61,22.58,22.58,8400.0
2010-03-17 11:00:00,22.58,22.59,22.58,22.58,9600.0,22.58,22.59,22.58,22.58,9600.0
2010-03-17 11:05:00,22.58,22.59,22.58,22.59,10800.0,22.58,22.59,22.58,22.59,10800.0
2010-03-17 11:10:00,22.58,22.59,22.58,22.58,6200.0,22.58,22.59,22.58,22.58,6200.0
2010-03-17 11:15:00,22.58,22.61,22.58,22.61,14600.0,22.58,22.61,22.58,22.61,14600.0
2010-03-17 11:20:00,22.61,22.64,22.61,22.64,9000.0,22.61,22.64,22.61,22.64,9000.0
2010-03-17 11:25:00,22.63,22.63,22.61,22.61,6300.0,22.63,22.63,22.61,22.61,6300.0
2010-03-17 11:30:00,22.62,22.62,22.61,22.62,1300.0,22.62,22.62,22.61,22.62,1300.0
2010-03-17 11:35:00,22.62,22.62,22.61,22.61,500.0,22.62,22.62,22.61,22.61,500.0
2010-03-17 11:40:00,22.62,22.63,22.61,22.63,5900.0,22.62,22.63,22.61,22.63,5900.0
2010-03-17 11:45:00,22.63,22.64,22.62,22.64,1900.0,22.63,22.64,22.62,22.64,1900.0
2010-03-17 11:50:00,22.64,22.65,22.64,22.65,4400.0,22.64,22.65,22.64,22.65,4400.0
2010-03-17 11:55:00,22.65,22.66,22.65,22.66,3100.0,22.65,22.66,22.65,22.66,3100.0
2010-03-17 12:00:00,22.65,22.68,22.65,22.68,3400.0,22.65,22.68,22.65,22.68,3400.0
2010-03-17 12:05:00,22.68,22.69,22.67,22.69,4300.0,22.68,22.69,22.67,22.69,4300.0
2010-03-17 12:10:00,22.69,22.7,22.68,22.7,12700.0,22.69,22.7,22.68,22.7,12700.0
2010-03-17 12:15:00,22.7,22.72,22.7,22.72,4000.0,22.7,22.72,22.7,22.72,4000.0
2010-03-17 12:20:00,22.72,22.73,22.71,22.73,7800.0,22.72,22.73,22.71,22.73,7800.0
2010-03-17 12:25:00,22.73,22.73,22.72,22.72,7700.0,22.73,22.73,22.72,22.72,7700.0
2010-03-17 12:30:00,22.73,22.73,22.71,22.72,13200.0,22.73,22.73,22.71,22.72,13200.0
2010-03-17 12:35:00,22.72,22.72,22.71,22.72,2800.0,22.72,22.72,22.71,22.72,2800.0
2010-03-17 12:40:00,22.72,22.73,22.71,22.71,27000.0,22.72,22.73,22.71,22.71,27000.0
2010-03-17 12:45:00,22.72,22.72,22.71,22.71,4800.0,22.72,22.72,22.71,22.71,4800.0
2010-03-17 12:50:00,22.71,22.72,22.71,22.71,11100.0,22.71,22.72,22.71,22.71,11100.0
2010-03-17 12:55:00,22.72,22.72,22.71,22.71,3800.0,22.72,22.72,22.71,22.71,3800.0
2010-03-17 13:00:00,22.71,22.72,22.7,22.7,6700.0,22.71,22.72,22.7,22.7,6700.0
2010-03-17 13:05:00,22.7,22.7,22.69,22.69,5000.0,22.7,22.7,22.69,22.69,5000.0
2010-03-17 13:10:00,22.69,22.7,22.68,22.68,15000.0,22.69,22.7,22.68,22.68,15000.0
2010-03-17 13:15:00,22.68,22.68,22.66,22.66,6100.0,22.68,22.68,22.66,22.66,6100.0
2010-03-17 13:20:00,22.66,22.66,22.65,22.65,5800.0,22.66,22.66,22.65,22.65,5800.0
2010-03-17 13:25:00,22.65,22.67,22.65,22.66,6800.0,22.65,22.67,22.65,22.66,6800.0
2010-03-17 13:30:00,22.66,22.7,22.66,22.69,10300.0,22.66,22.7,22.66,22.69,10300.0
2010-03-17 13:35:00,22.69,22.73,22.69,22.73,10500.0,22.69,22.73,22.69,22.73,10500.0
2010-03-17 13:40:00,22.73,22.74,22.72,22.74,14400.0,22.73,22.74,22.72,22.74,14400.0
2010-03-17 13:45:00,22.74,22.76,22.73,22.75,18600.0,22.74,22.76,22.73,22.75,18600.0
2010-03-17 13:50:00,22.75,22.76,22.75,22.75,6900.0,22.75,22.76,22.75,22.75,6900.0
2010-03-17 13:55:00,22.75,22.76,22.73,22.74,7300.0,22.75,22.76,22.73,22.74,7300.0
2010-03-17 14:00:00,22.73,22.75,22.73,22.75,6400.0,22.73,22.75,22.73,22.75,6400.0
2010-03-17 14:05:00,22.76,22.76,22.74,22.75,17500.0,22.76,22.76,22.74,22.75,17500.0
2010-03-17 14:10:00,22.75,22.75,22.74,22.75,3400.0,22.75,22.75,22.74,22.75,3400.0
2010-03-17 14:15:00,22.75,22.75,22.74,22.74,15000.0,22.75,22.75,22.74,22.74,15000.0
2010-03-17 14:20:00,22.75,22.75,22.74,22.74,14900.0,22.75,22.75,22.74,22.74,14900.0
2010-03-17 14:25:00,22.75,22.75,22.74,22.74,10900.0,22.75,22.75,22.74,22.74,10900.0
2010-03-17 14:30:00,22.73,22.74,22.72,22.73,4200.0,22.73,22.74,22.72,22.73,4200.0
2010-03-17 14:35:00,22.72,22.72,22.7,22.7,5900.0,22.72,22.72,22.7,22.7,5900.0
2010-03-17 14:40:00,22.7,22.7,22.69,22.69,2900.0,22.7,22.7,22.69,22.69,2900.0
2010-03-17 14:45:00,22.69,22.69,22.67,22.67,6900.0,22.69,22.69,22.67,22.67,6900.0
2010-03-17 14:50:00,22.67,22.68,22.67,22.67,4000.0,22.67,22.68,22.67,22.67,4000.0
2010-03-17 14:55:00,22.67,22.67,22.66,22.66,4300.0,22.67,22.67,22.66,22.66,4300.0
2010-03-17 15:00:00,22.66,22.67,22.66,22.66,6800.0,22.66,22.67,22.66,22.66,6800.0
2010-03-17 15:05:00,22.67,22.67,22.65,22.65,6700.0,22.67,22.67,22.65,22.65,6700.0
2010-03-17 15:10:00,22.66,22.66,22.65,22.66,6500.0,22.66,22.66,22.65,22.66,6500.0
2010-03-17 15:15:00,22.66,22.66,22.65,22.65,15100.0,22.66,22.66,22.65,22.65,15100.0
2010-03-17 15:20:00,22.65,22.65,22.64,22.64,4600.0,22.65,22.65,22.64,22.64,4600.0
2010-03-17 15:25:00,22.65,22.7,22.64,22.69,21300.0,22.65,22.7,22.64,22.69,21300.0
2010-03-17 15:30:00,22.7,22.7,22.68,22.68,12900.0,22.7,22.7,22.68,22.68,12900.0
2010-03-17 15:35:00,22.68,22.7,22.68,22.7,27900.0,22.68,22.7,22.68,22.7,27900.0
2010-03-17 15:40:00,22.69,22.7,22.67,22.68,21900.0,22.69,22.7,22.67,22.68,21900.0
2010-03-17 15:45:00,22.68,22.69,22.66,22.69,43100.0,22.68,22.69,22.66,22.69,43100.0
2010-03-17 15:50:00,22.69,22.69,22.64,22.66,80500.0,22.69,22.69,22.64,22.66,80500.0
2010-03-17 15:55:00,22.66,22.69,22.65,22.65,81100.0,22.66,22.69,22.65,22.65,81100.0
2010-03-18 09:30:00,22.58,22.64,22.58,22.6,13600.0,22.58,22.64,22.58,22.6,13600.0
2010-03-18 09:35:00,22.6,22.61,22.58,22.61,2400.0,22.6,22.61,22.58,22.61,2400.0
2010-03-18 09:40:00,22.64,22.7,22.64,22.69,8000.0,22.64,22.7,22.64,22.69,8000.0
2010-03-18 09:45:00,22.71,22.72,22.69,22.7,3500.0,22.71,22.72,22.69,22.7,3500.0
2010-03-18 09:50:00,22.71,22.71,22.69,22.7,7600.0,22.71,22.71,22.69,22.7,7600.0
2010-03-18 09:55:00,22.71,22.72,22.7,22.72,3500.0,22.71,22.72,22.7,22.72,3500.0
2010-03-18 10:00:00,22.71,22.73,22.7,22.71,3000.0,22.71,22.73,22.7,22.71,3000.0
2010-03-18 10:05:00,22.7,22.72,22.69,22.69,8800.0,22.7,22.72,22.69,22.69,8800.0
2010-03-18 10:10:00,22.69,22.74,22.69,22.74,2700.0,22.69,22.74,22.69,22.74,2700.0
2010-03-18 10:15:00,22.74,22.75,22.73,22.74,3300.0,22.74,22.75,22.73,22.74,3300.0
2010-03-18 10:20:00,22.74,22.79,22.74,22.79,6700.0,22.74,22.79,22.74,22.79,6700.0
2010-03-18 10:25:00,22.79,22.8,22.78,22.79,10000.0,22.79,22.8,22.78,22.79,10000.0
2010-03-18 10:30:00,22.78,22.78,22.76,22.76,5200.0,22.78,22.78,22.76,22.76,5200.0
2010-03-18 10:35:00,22.76,22.77,22.73,22.73,20300.0,22.76,22.77,22.73,22.73,20300.0
2010-03-18 10:40:00,22.73,22.76,22.73,22.75,3800.0,22.73,22.76,22.73,22.75,3800.0
2010-03-18 10:45:00,22.76,22.78,22.75,22.77,5200.0,22.76,22.78,22.75,22.77,5200.0
2010-03-18 10:50:00,22.77,22.78,22.77,22.78,1400.0,22.77,22.78,22.77,22.78,1400.0
2010-03-18 10:55:00,22.77,22.8,22.77,22.8,3600.0,22.77,22.8,22.77,22.8,3600.0
2010-03-18 11:00:00,22.79,22.8,22.78,22.8,8200.0,22.79,22.8,22.78,22.8,8200.0
2010-03-18 11:05:00,22.79,22.8,22.79,22.79,5900.0,22.79,22.8,22.79,22.79,5900.0
2010-03-18 11:10:00,22.8,22.84,22.8,22.83,9900.0,22.8,22.84,22.8,22.83,9900.0
2010-03-18 11:15:00,22.84,22.86,22.84,22.86,6100.0,22.84,22.86,22.84,22.86,6100.0
2010-03-18 11:20:00,22.86,22.86,22.83,22.84,8100.0,22.86,22.86,22.83,22.84,8100.0
2010-03-18 11:25:00,22.83,22.83,22.81,22.81,9200.0,22.83,22.83,22.81,22.81,9200.0
2010-03-18 11:30:00,22.81,22.81,22.8,22.8,1700.0,22.81,22.81,22.8,22.8,1700.0
2010-03-18 11:35:00,22.8,22.8,22.78,22.78,4300.0,22.8,22.8,22.78,22.78,4300.0
2010-03-18 11:40:00,22.78,22.78,22.74,22.75,6700.0,22.78,22.78,22.74,22.75,6700.0
2010-03-18 11:45:00,22.75,22.76,22.74,22.76,4900.0,22.75,22.76,22.74,22.76,4900.0
2010-03-18 11:50:00,22.76,22.77,22.76,22.77,2200.0,22.76,22.77,22.76,22.77,2200.0
2010-03-18 11:55:00,22.77,22.78,22.76,22.76,6300.0,22.77,22.78,22.76,22.76,6300.0
2010-03-18 12:00:00,22.76,22.76,22.73,22.75,5200.0,22.76,22.76,22.73,22.75,5200.0
2010-03-18 12:05:00,22.75,22.77,22.73,22.77,14300.0,22.75,22.77,22.73,22.77,14300.0
2010-03-18 12:10:00,22.76,22.78,22.76,22.77,8900.0,22.76,22.78,22.76,22.77,8900.0
2010-03-18 12:15:00,22.78,22.8,22.77,22.79,2500.0,22.78,22.8,22.77,22.79,2500.0
2010-03-18 12:20:00,22.79,22.79,22.75,22.75,12900.0,22.79,22.79,22.75,22.75,12900.0
2010-03-18 12:25:00,22.75,22.77,22.75,22.76,5600.0,22.75,22.77,22.75,22.76,5600.0
2010-03-18 12:30:00,22.76,22.76,22.75,22.75,1600.0,22.76,22.76,22.75,22.75,1600.0
2010-03-18 12:35:00,22.75,22.77,22.75,22.76,13600.0,22.75,22.77,22.75,22.76,13600.0
2010-03-18 12:40:00,22.77,22.78,22.76,22.77,8300.0,22.77,22.78,22.76,22.77,8300.0
2010-03-18 12:45:00,22.77,22.79,22.77,22.78,3200.0,22.77,22.79,22.77,22.78,3200.0
2010-03-18 12:50:00,22.78,22.78,22.77,22.78,21600.0,22.78,22.78,22.77,22.78,21600.0
2010-03-18 12:55:00,22.77,22.79,22.77,22.77,13800.0,22.77,22.79,22.77,22.77,13800.0
2010-03-18 13:00:00,22.77,22.78,22.77,22.77,2500.0,22.77,22.78,22.77,22.77,2500.0
2010-03-18 13:05:00,22.77,22.78,22.77,22.78,9200.0,22.77,22.78,22.77,22.78,9200.0
2010-03-18 13:10:00,22.78,22.79,22.78,22.78,6400.0,22.78,22.79,22.78,22.78,6400.0
2010-03-18 13:15:00,22.78,22.79,22.77,22.77,3600.0,22.78,22.79,22.77,22.77,3600.0
2010-03-18 13:20:00,22.77,22.77,22.75,22.75,4700.0,22.77,22.77,22.75,22.75,4700.0
2010-03-18 13:25:00,22.75,22.75,22.75,22.75,2200.0,22.75,22.75,22.75,22.75,2200.0
2010-03-18 13:30:00,22.76,22.76,22.75,22.76,11800.0,22.76,22.76,22.75,22.76,11800.0
2010-03-18 13:35:00,22.76,22.77,22.75,22.77,4400.0,22.76,22.77,22.75,22.77,4400.0
2010-03-18 13:40:00,22.76,22.78,22.76,22.77,11900.0,22.76,22.78,22.76,22.77,11900.0
2010-03-18 13:45:00,22.77,22.78,22.77,22.77,3800.0,22.77,22.78,22.77,22.77,3800.0
2010-03-18 13:50:00,22.77,22.77,22.76,22.76,2000.0,22.77,22.77,22.76,22.76,2000.0
2010-03-18 13:55:00,22.76,22.76,22.76,22.76,900.0,22.76,22.76,22.76,22.76,900.0
2010-03-18 14:00:00,22.77,22.77,22.75,22.75,4300.0,22.77,22.77,22.75,22.75,4300.0
2010-03-18 14:05:00,22.75,22.75,22.75,22.75,400.0,22.75,22.75,22.75,22.75,400.0
2010-03-18 14:10:00,22.75,22.76,22.75,22.75,2900.0,22.75,22.76,22.75,22.75,2900.0
2010-03-18 14:15:00,22.75,22.77,22.75,22.76,15100.0,22.75,22.77,22.75,22.76,15100.0
2010-03-18 14:20:00,22.76,22.77,22.76,22.76,12600.0,22.76,22.77,22.76,22.76,12600.0
2010-03-18 14:25:00,22.76,22.77,22.76,22.77,4600.0,22.76,22.77,22.76,22.77,4600.0
2010-03-18 14:30:00,22.77,22.8,22.77,22.79,3500.0,22.77,22.8,22.77,22.79,3500.0
2010-03-18 14:35:00,22.79,22.79,22.77,22.77,6100.0,22.79,22.79,22.77,22.77,6100.0
2010-03-18 14:40:00,22.77,22.77,22.75,22.76,7900.0,22.77,22.77,22.75,22.76,7900.0
2010-03-18 14:45:00,22.75,22.77,22.75,22.76,9300.0,22.75,22.77,22.75,22.76,9300.0
2010-03-18 14:50:00,22.76,22.77,22.75,22.76,18800.0,22.76,22.77,22.75,22.76,18800.0
2010-03-18 14:55:00,22.76,22.77,22.76,22.77,1400.0,22.76,22.77,22.76,22.77,1400.0
2010-03-18 15:00:00,22.77,22.77,22.76,22.77,25500.0,22.77,22.77,22.76,22.77,25500.0
2010-03-18 15:05:00,22.77,22.77,22.76,22.77,2000.0,22.77,22.77,22.76,22.77,2000.0
2010-03-18 15:10:00,22.76,22.77,22.76,22.77,12000.0,22.76,22.77,22.76,22.77,12000.0
2010-03-18 15:15:00,22.76,22.77,22.75,22.76,21400.0,22.76,22.77,22.75,22.76,21400.0
2010-03-18 15:20:00,22.77,22.78,22.75,22.75,14200.0,22.77,22.78,22.75,22.75,14200.0
2010-03-18 15:25:00,22.75,22.76,22.75,22.75,3800.0,22.75,22.76,22.75,22.75,3800.0
2010-03-18 15:30:00,22.75,22.77,22.75,22.76,28800.0,22.75,22.77,22.75,22.76,28800.0
2010-03-18 15:35:00,22.76,22.77,22.76,22.76,9400.0,22.76,22.77,22.76,22.76,9400.0
2010-03-18 15:40:00,22.76,22.76,22.75,22.75,44000.0,22.76,22.76,22.75,22.75,44000.0
2010-03-18 15:45:00,22.76,22.76,22.75,22.75,14400.0,22.76,22.76,22.75,22.75,14400.0
2010-03-18 15:50:00,22.76,22.76,22.73,22.76,54000.0,22.76,22.76,22.73,22.76,54000.0
2010-03-18 15:55:00,22.76,22.81,22.76,22.78,115600.0,22.76,22.81,22.76,22.78,115600.0
2010-03-19 09:30:00,22.85,22.88,22.8,22.88,187800.0,22.85,22.88,22.8,22.88,187800.0
2010-03-19 09:35:00,22.89,22.89,22.83,22.83,1700.0,22.89,22.89,22.83,22.83,1700.0
2010-03-19 09:40:00,22.84,22.85,22.83,22.85,4200.0,22.84,22.85,22.83,22.85,4200.0
2010-03-19 09:45:00,22.85,22.85,22.79,22.83,11000.0,22.85,22.85,22.79,22.83,11000.0
2010-03-19 09:50:00,22.82,22.87,22.82,22.87,11100.0,22.82,22.87,22.82,22.87,11100.0
2010-03-19 09:55:00,22.87,22.88,22.86,22.86,7100.0,22.87,22.88,22.86,22.86,7100.0
2010-03-19 10:00:00,22.86,22.87,22.81,22.81,11300.0,22.86,22.87,22.81,22.81,11300.0
2010-03-19 10:05:00,22.81,22.82,22.8,22.81,6000.0,22.81,22.82,22.8,22.81,6000.0
2010-03-19 10:10:00,22.81,22.83,22.79,22.83,19300.0,22.81,22.83,22.79,22.83,19300.0
2010-03-19 10:15:00,22.82,22.82,22.77,22.77,11700.0,22.82,22.82,22.77,22.77,11700.0
2010-03-19 10:20:00,22.78,22.78,22.74,22.77,11400.0,22.78,22.78,22.74,22.77,11400.0
2010-03-19 10:25:00,22.77,22.83,22.77,22.83,15800.0,22.77,22.83,22.77,22.83,15800.0
2010-03-19 10:30:00,22.82,22.82,22.77,22.78,10000.0,22.82,22.82,22.77,22.78,10000.0
2010-03-19 10:35:00,22.78,22.83,22.78,22.83,6900.0,22.78,22.83,22.78,22.83,6900.0
2010-03-19 10:40:00,22.82,22.83,22.81,22.81,4200.0,22.82,22.83,22.81,22.81,4200.0
2010-03-19 10:45:00,22.81,22.81,22.79,22.79,3500.0,22.81,22.81,22.79,22.79,3500.0
2010-03-19 10:50:00,22.8,22.8,22.75,22.76,9000.0,22.8,22.8,22.75,22.76,9000.0
2010-03-19 10:55:00,22.75,22.76,22.75,22.76,2600.0,22.75,22.76,22.75,22.76,2600.0
2010-03-19 11:00:00,22.76,22.76,22.75,22.75,2100.0,22.76,22.76,22.75,22.75,2100.0
2010-03-19 11:05:00,22.76,22.76,22.75,22.75,2800.0,22.76,22.76,22.75,22.75,2800.0
2010-03-19 11:10:00,22.76,22.76,22.72,22.72,4200.0,22.76,22.76,22.72,22.72,4200.0
2010-03-19 11:15:00,22.71,22.72,22.67,22.7,16600.0,22.71,22.72,22.67,22.7,16600.0
2010-03-19 11:20:00,22.7,22.72,22.7,22.72,6900.0,22.7,22.72,22.7,22.72,6900.0
2010-03-19 11:25:00,22.72,22.72,22.69,22.7,8700.0,22.72,22.72,22.69,22.7,8700.0
2010-03-19 11:30:00,22.7,22.7,22.67,22.67,48200.0,22.7,22.7,22.67,22.67,48200.0
2010-03-19 11:35:00,22.67,22.68,22.67,22.68,2800.0,22.67,22.68,22.67,22.68,2800.0
2010-03-19 11:40:00,22.69,22.69,22.68,22.69,2700.0,22.69,22.69,22.68,22.69,2700.0
2010-03-19 11:45:00,22.69,22.69,22.68,22.69,5100.0,22.69,22.69,22.68,22.69,5100.0
2010-03-19 11:50:00,22.69,22.69,22.68,22.69,8200.0,22.69,22.69,22.68,22.69,8200.0
2010-03-19 11:55:00,22.69,22.69,22.68,22.69,19800.0,22.69,22.69,22.68,22.69,19800.0
2010-03-19 12:00:00,22.69,22.69,22.68,22.68,4100.0,22.69,22.69,22.68,22.68,4100.0
2010-03-19 12:05:00,22.68,22.69,22.68,22.69,1700.0,22.68,22.69,22.68,22.69,1700.0
2010-03-19 12:10:00,22.69,22.69,22.68,22.69,1900.0,22.69,22.69,22.68,22.69,1900.0
2010-03-19 12:15:00,22.68,22.69,22.62,22.62,11200.0,22.68,22.69,22.62,22.62,11200.0
2010-03-19 12:20:00,22.63,22.64,22.63,22.64,4200.0,22.63,22.64,22.63,22.64,4200.0
2010-03-19 12:25:00,22.64,22.65,22.64,22.64,4400.0,22.64,22.65,22.64,22.64,4400.0
2010-03-19 12:30:00,22.64,22.65,22.64,22.64,4600.0,22.64,22.65,22.64,22.64,4600.0
2010-03-19 12:35:00,22.64,22.65,22.63,22.63,25400.0,22.64,22.65,22.63,22.63,25400.0
2010-03-19 12:40:00,22.64,22.65,22.63,22.64,3100.0,22.64,22.65,22.63,22.64,3100.0
2010-03-19 12:45:00,22.63,22.64,22.62,22.62,7800.0,22.63,22.64,22.62,22.62,7800.0
2010-03-19 12:50:00,22.63,22.63,22.6,22.61,7100.0,22.63,22.63,22.6,22.61,7100.0
2010-03-19 12:55:00,22.6,22.6,22.59,22.59,6600.0,22.6,22.6,22.59,22.59,6600.0
2010-03-19 13:00:00,22.59,22.64,22.59,22.64,5200.0,22.59,22.64,22.59,22.64,5200.0
2010-03-19 13:05:00,22.64,22.64,22.61,22.61,10800.0,22.64,22.64,22.61,22.61,10800.0
2010-03-19 13:10:00,22.61,22.62,22.56,22.57,10300.0,22.61,22.62,22.56,22.57,10300.0
2010-03-19 13:15:00,22.57,22.57,22.56,22.56,3600.0,22.57,22.57,22.56,22.56,3600.0
2010-03-19 13:20:00,22.57,22.57,22.55,22.57,19800.0,22.57,22.57,22.55,22.57,19800.0
2010-03-19 13:25:00,22.55,22.55,22.54,22.54,7400.0,22.55,22.55,22.54,22.54,7400.0
2010-03-19 13:30:00,22.54,22.55,22.54,22.55,15300.0,22.54,22.55,22.54,22.55,15300.0
2010-03-19 13:35:00,22.55,22.55,22.54,22.55,3100.0,22.55,22.55,22.54,22.55,3100.0
2010-03-19 13:40:00,22.55,22.56,22.52,22.53,37800.0,22.55,22.56,22.52,22.53,37800.0
2010-03-19 13:45:00,22.53,22.54,22.53,22.53,14300.0,22.53,22.54,22.53,22.53,14300.0
2010-03-19 13:50:00,22.53,22.54,22.52,22.53,2600.0,22.53,22.54,22.52,22.53,2600.0
2010-03-19 13:55:00,22.54,22.54,22.53,22.53,2600.0,22.54,22.54,22.53,22.53,2600.0
2010-03-19 14:00:00,22.54,22.54,22.53,22.54,9200.0,22.54,22.54,22.53,22.54,9200.0
2010-03-19 14:05:00,22.54,22.55,22.53,22.54,9900.0,22.54,22.55,22.53,22.54,9900.0
2010-03-19 14:10:00,22.54,22.58,22.54,22.58,7900.0,22.54,22.58,22.54,22.58,7900.0
2010-03-19 14:15:00,22.57,22.58,22.56,22.56,3100.0,22.57,22.58,22.56,22.56,3100.0
2010-03-19 14:20:00,22.56,22.6,22.56,22.6,6900.0,22.56,22.6,22.56,22.6,6900.0
2010-03-19 14:25:00,22.6,22.61,22.59,22.59,6300.0,22.6,22.61,22.59,22.59,6300.0
2010-03-19 14:30:00,22.59,22.6,22.58,22.59,6700.0,22.59,22.6,22.58,22.59,6700.0
2010-03-19 14:35:00,22.59,22.6,22.59,22.6,1500.0,22.59,22.6,22.59,22.6,1500.0
2010-03-19 14:40:00,22.59,22.62,22.59,22.59,14500.0,22.59,22.62,22.59,22.59,14500.0
2010-03-19 14:45:00,22.6,22.6,22.58,22.59,15200.0,22.6,22.6,22.58,22.59,15200.0
2010-03-19 14:50:00,22.58,22.59,22.57,22.57,4300.0,22.58,22.59,22.57,22.57,4300.0
2010-03-19 14:55:00,22.57,22.58,22.57,22.58,3500.0,22.57,22.58,22.57,22.58,3500.0
2010-03-19 15:00:00,22.57,22.6,22.57,22.59,15100.0,22.57,22.6,22.57,22.59,15100.0
2010-03-19 15:05:00,22.59,22.6,22.59,22.59,8000.0,22.59,22.6,22.59,22.59,8000.0
2010-03-19 15:10:00,22.59,22.6,22.59,22.59,5500.0,22.59,22.6,22.59,22.59,5500.0
2010-03-19 15:15:00,22.59,22.6,22.59,22.59,2700.0,22.59,22.6,22.59,22.59,2700.0
2010-03-19 15:20:00,22.59,22.61,22.59,22.59,23500.0,22.59,22.61,22.59,22.59,23500.0
2010-03-19 15:25:00,22.59,22.59,22.58,22.59,12200.0,22.59,22.59,22.58,22.59,12200.0
2010-03-19 15:30:00,22.58,22.58,22.55,22.56,18300.0,22.58,22.58,22.55,22.56,18300.0
2010-03-19 15:35:00,22.55,22.58,22.54,22.56,22200.0,22.55,22.58,22.54,22.56,22200.0
2010-03-19 15:40:00,22.57,22.58,22.55,22.58,15600.0,22.57,22.58,22.55,22.58,15600.0
2010-03-19 15:45:00,22.58,22.6,22.56,22.56,52300.0,22.58,22.6,22.56,22.56,52300.0
2010-03-19 15:50:00,22.56,22.57,22.56,22.57,37900.0,22.56,22.57,22.56,22.57,37900.0
2010-03-19 15:55:00,22.57,22.57,22.52,22.53,228400.0,22.57,22.57,22.52,22.53,228400.0
2010-03-22 09:30:00,22.52,22.64,22.52,22.58,28200.0,22.52,22.64,22.52,22.58,28200.0
2010-03-22 09:35:00,22.59,22.62,22.58,22.62,4900.0,22.59,22.62,22.58,22.62,4900.0
2010-03-22 09:40:00,22.62,22.69,22.6,22.64,6600.0,22.62,22.69,22.6,22.64,6600.0
2010-03-22 09:45:00,22.66,22.7,22.65,22.7,7600.0,22.66,22.7,22.65,22.7,7600.0
2010-03-22 09:50:00,22.7,22.75,22.7,22.74,6400.0,22.7,22.75,22.7,22.74,6400.0
2010-03-22 09:55:00,22.75,22.77,22.73,22.73,10800.0,22.75,22.77,22.73,22.73,10800.0
2010-03-22 10:00:00,22.73,22.74,22.67,22.73,10100.0,22.73,22.74,22.67,22.73,10100.0
2010-03-22 10:05:00,22.73,22.73,22.66,22.67,9100.0,22.73,22.73,22.66,22.67,9100.0
2010-03-22 10:10:00,22.68,22.7,22.66,22.7,5000.0,22.68,22.7,22.66,22.7,5000.0
2010-03-22 10:15:00,22.7,22.7,22.68,22.69,17100.0,22.7,22.7,22.68,22.69,17100.0
2010-03-22 10:20:00,22.69,22.73,22.66,22.73,28800.0,22.69,22.73,22.66,22.73,28800.0
2010-03-22 10:25:00,22.73,22.79,22.73,22.79,7900.0,22.73,22.79,22.73,22.79,7900.0
2010-03-22 10:30:00,22.78,22.8,22.77,22.77,5500.0,22.78,22.8,22.77,22.77,5500.0
2010-03-22 10:35:00,22.77,22.78,22.75,22.78,6300.0,22.77,22.78,22.75,22.78,6300.0
2010-03-22 10:40:00,22.78,22.79,22.78,22.78,1900.0,22.78,22.79,22.78,22.78,1900.0
2010-03-22 10:45:00,22.79,22.79,22.77,22.78,6500.0,22.79,22.79,22.77,22.78,6500.0
2010-03-22 10:50:00,22.77,22.8,22.77,22.78,10200.0,22.77,22.8,22.77,22.78,10200.0
2010-03-22 10:55:00,22.77,22.79,22.77,22.78,2000.0,22.77,22.79,22.77,22.78,2000.0
2010-03-22 11:00:00,22.79,22.82,22.79,22.82,10700.0,22.79,22.82,22.79,22.82,10700.0
2010-03-22 11:05:00,22.81,22.82,22.8,22.8,14700.0,22.81,22.82,22.8,22.8,14700.0
2010-03-22 11:10:00,22.8,22.8,22.77,22.77,8800.0,22.8,22.8,22.77,22.77,8800.0
2010-03-22 11:15:00,22.78,22.78,22.77,22.77,4500.0,22.78,22.78,22.77,22.77,4500.0
2010-03-22 11:20:00,22.77,22.78,22.75,22.75,6300.0,22.77,22.78,22.75,22.75,6300.0
2010-03-22 11:25:00,22.74,22.77,22.73,22.77,6700.0,22.74,22.77,22.73,22.77,6700.0
2010-03-22 11:30:00,22.77,22.77,22.74,22.76,8900.0,22.77,22.77,22.74,22.76,8900.0
2010-03-22 11:35:00,22.77,22.8,22.77,22.78,9800.0,22.77,22.8,22.77,22.78,9800.0
2010-03-22 11:40:00,22.78,22.79,22.78,22.78,2600.0,22.78,22.79,22.78,22.78,2600.0
2010-03-22 11:45:00,22.78,22.83,22.78,22.83,6700.0,22.78,22.83,22.78,22.83,6700.0
2010-03-22 11:50:00,22.83,22.83,22.8,22.8,7400.0,22.83,22.83,22.8,22.8,7400.0
2010-03-22 11:55:00,22.79,22.8,22.78,22.78,2400.0,22.79,22.8,22.78,22.78,2400.0
2010-03-22 12:00:00,22.78,22.79,22.76,22.77,4600.0,22.78,22.79,22.76,22.77,4600.0
2010-03-22 12:05:00,22.76,22.76,22.75,22.75,3300.0,22.76,22.76,22.75,22.75,3300.0
2010-03-22 12:10:00,22.75,22.76,22.75,22.75,3800.0,22.75,22.76,22.75,22.75,3800.0
2010-03-22 12:15:00,22.75,22.75,22.74,22.74,2900.0,22.75,22.75,22.74,22.74,2900.0
2010-03-22 12:20:00,22.74,22.74,22.73,22.73,2700.0,22.74,22.74,22.73,22.73,2700.0
2010-03-22 12:25:00,22.73,22.74,22.73,22.74,1000.0,22.73,22.74,22.73,22.74,1000.0
2010-03-22 12:30:00,22.73,22.74,22.73,22.73,1800.0,22.73,22.74,22.73,22.73,1800.0
2010-03-22 12:35:00,22.73,22.74,22.73,22.73,1500.0,22.73,22.74,22.73,22.73,1500.0
2010-03-22 12:40:00,22.73,22.74,22.73,22.74,3000.0,22.73,22.74,22.73,22.74,3000.0
2010-03-22 12:45:00,22.73,22.76,22.73,22.75,6500.0,22.73,22.76,22.73,22.75,6500.0
2010-03-22 12:50:00,22.76,22.78,22.75,22.77,7200.0,22.76,22.78,22.75,22.77,7200.0
2010-03-22 12:55:00,22.78,22.8,22.77,22.79,5700.0,22.78,22.8,22.77,22.79,5700.0
2010-03-22 13:00:00,22.79,22.81,22.79,22.81,6800.0,22.79,22.81,22.79,22.81,6800.0
2010-03-22 13:05:00,22.8,22.81,22.8,22.8,2800.0,22.8,22.81,22.8,22.8,2800.0
2010-03-22 13:10:00,22.8,22.8,22.79,22.8,4900.0,22.8,22.8,22.79,22.8,4900.0
2010-03-22 13:15:00,22.8,22.81,22.79,22.8,16300.0,22.8,22.81,22.79,22.8,16300.0
2010-03-22 13:20:00,22.8,22.8,22.79,22.8,2900.0,22.8,22.8,22.79,22.8,2900.0
2010-03-22 13:25:00,22.8,22.8,22.79,22.79,3600.0,22.8,22.8,22.79,22.79,3600.0
2010-03-22 13:30:00,22.8,22.81,22.8,22.8,3600.0,22.8,22.81,22.8,22.8,3600.0
2010-03-22 13:35:00,22.81,22.81,22.8,22.81,4300.0,22.81,22.81,22.8,22.81,4300.0
2010-03-22 13:40:00,22.8,22.81,22.8,22.81,1900.0,22.8,22.81,22.8,22.81,1900.0
2010-03-22 13:45:00,22.8,22.81,22.8,22.8,5600.0,22.8,22.81,22.8,22.8,5600.0
2010-03-22 13:50:00,22.81,22.81,22.8,22.8,1200.0,22.81,22.81,22.8,22.8,1200.0
2010-03-22 13:55:00,22.81,22.81,22.75,22.75,27200.0,22.81,22.81,22.75,22.75,27200.0
2010-03-22 14:00:00,22.76,22.77,22.75,22.77,6500.0,22.76,22.77,22.75,22.77,6500.0
2010-03-22 14:05:00,22.77,22.78,22.76,22.76,8600.0,22.77,22.78,22.76,22.76,8600.0
2010-03-22 14:10:00,22.77,22.77,22.75,22.75,5100.0,22.77,22.77,22.75,22.75,5100.0
2010-03-22 14:15:00,22.76,22.78,22.76,22.78,5100.0,22.76,22.78,22.76,22.78,5100.0
2010-03-22 14:20:00,22.77,22.78,22.77,22.77,3800.0,22.77,22.78,22.77,22.77,3800.0
2010-03-22 14:25:00,22.77,22.79,22.77,22.79,7100.0,22.77,22.79,22.77,22.79,7100.0
2010-03-22 14:30:00,22.79,22.8,22.79,22.8,15500.0,22.79,22.8,22.79,22.8,15500.0
2010-03-22 14:35:00,22.79,22.81,22.79,22.81,16000.0,22.79,22.81,22.79,22.81,16000.0
2010-03-22 14:40:00,22.8,22.82,22.8,22.81,10700.0,22.8,22.82,22.8,22.81,10700.0
2010-03-22 14:45:00,22.82,22.82,22.81,22.81,3000.0,22.82,22.82,22.81,22.81,3000.0
2010-03-22 14:50:00,22.81,22.82,22.81,22.81,4500.0,22.81,22.82,22.81,22.81,4500.0
2010-03-22 14:55:00,22.81,22.81,22.8,22.8,11500.0,22.81,22.81,22.8,22.8,11500.0
2010-03-22 15:00:00,22.81,22.82,22.8,22.8,14700.0,22.81,22.82,22.8,22.8,14700.0
2010-03-22 15:05:00,22.8,22.81,22.78,22.78,10900.0,22.8,22.81,22.78,22.78,10900.0
2010-03-22 15:10:00,22.77,22.79,22.77,22.79,11800.0,22.77,22.79,22.77,22.79,11800.0
2010-03-22 15:15:00,22.8,22.81,22.79,22.8,8400.0,22.8,22.81,22.79,22.8,8400.0
2010-03-22 15:20:00,22.79,22.82,22.79,22.81,11600.0,22.79,22.82,22.79,22.81,11600.0
2010-03-22 15:25:00,22.82,22.82,22.79,22.79,11700.0,22.82,22.82,22.79,22.79,11700.0
2010-03-22 15:30:00,22.79,22.79,22.78,22.78,14000.0,22.79,22.79,22.78,22.78,14000.0
2010-03-22 15:35:00,22.79,22.79,22.78,22.78,7700.0,22.79,22.79,22.78,22.78,7700.0
2010-03-22 15:40:00,22.78,22.79,22.78,22.78,6500.0,22.78,22.79,22.78,22.78,6500.0
2010-03-22 15:45:00,22.78,22.79,22.78,22.78,9100.0,22.78,22.79,22.78,22.78,9100.0
2010-03-22 15:50:00,22.79,22.82,22.78,22.78,44700.0,22.79,22.82,22.78,22.78,44700.0
2010-03-22 15:55:00,22.78,22.81,22.78,22.8,35200.0,22.78,22.81,22.78,22.8,35200.0
2010-03-23 09:30:00,22.84,22.84,22.75,22.78,7000.0,22.84,22.84,22.75,22.78,7000.0
2010-03-23 09:35:00,22.77,22.77,22.74,22.75,2000.0,22.77,22.77,22.74,22.75,2000.0
2010-03-23 09:40:00,22.75,22.78,22.73,22.75,7400.0,22.75,22.78,22.73,22.75,7400.0
2010-03-23 09:45:00,22.75,22.75,22.7,22.71,6300.0,22.75,22.75,22.7,22.71,6300.0
2010-03-23 09:50:00,22.71,22.76,22.7,22.75,9600.0,22.71,22.76,22.7,22.75,9600.0
2010-03-23 09:55:00,22.75,22.76,22.74,22.76,25800.0,22.75,22.76,22.74,22.76,25800.0
2010-03-23 10:00:00,22.75,22.77,22.7,22.7,10500.0,22.75,22.77,22.7,22.7,10500.0
2010-03-23 10:05:00,22.69,22.7,22.68,22.69,10300.0,22.69,22.7,22.68,22.69,10300.0
2010-03-23 10:10:00,22.7,22.71,22.7,22.71,41400.0,22.7,22.71,22.7,22.71,41400.0
2010-03-23 10:15:00,22.71,22.75,22.71,22.74,37400.0,22.71,22.75,22.71,22.74,37400.0
2010-03-23 10:20:00,22.73,22.73,22.7,22.72,6700.0,22.73,22.73,22.7,22.72,6700.0
2010-03-23 10:25:00,22.72,22.73,22.71,22.72,3300.0,22.72,22.73,22.71,22.72,3300.0
2010-03-23 10:30:00,22.73,22.73,22.72,22.72,8800.0,22.73,22.73,22.72,22.72,8800.0
2010-03-23 10:35:00,22.72,22.73,22.71,22.71,9500.0,22.72,22.73,22.71,22.71,9500.0
2010-03-23 10:40:00,22.71,22.71,22.7,22.7,4200.0,22.71,22.71,22.7,22.7,4200.0
2010-03-23 10:45:00,22.71,22.71,22.69,22.7,9500.0,22.71,22.71,22.69,22.7,9500.0
2010-03-23 10:50:00,22.7,22.7,22.67,22.67,12400.0,22.7,22.7,22.67,22.67,12400.0
2010-03-23 10:55:00,22.67,22.67,22.62,22.62,8400.0,22.67,22.67,22.62,22.62,8400.0
2010-03-23 11:00:00,22.61,22.62,22.59,22.59,4500.0,22.61,22.62,22.59,22.59,4500.0
2010-03-23 11:05:00,22.6,22.65,22.6,22.65,8000.0,22.6,22.65,22.6,22.65,8000.0
2010-03-23 11:10:00,22.65,22.67,22.63,22.67,12300.0,22.65,22.67,22.63,22.67,12300.0
2010-03-23 11:15:00,22.67,22.67,22.66,22.67,4200.0,22.67,22.67,22.66,22.67,4200.0
2010-03-23 11:20:00,22.67,22.68,22.67,22.67,1900.0,22.67,22.68,22.67,22.67,1900.0
2010-03-23 11:25:00,22.67,22.67,22.65,22.66,8200.0,22.67,22.67,22.65,22.66,8200.0
2010-03-23 11:30:00,22.66,22.66,22.64,22.65,17900.0,22.66,22.66,22.64,22.65,17900.0
2010-03-23 11:35:00,22.65,22.65,22.62,22.65,14700.0,22.65,22.65,22.62,22.65,14700.0
2010-03-23 11:40:00,22.65,22.65,22.62,22.62,12500.0,22.65,22.65,22.62,22.62,12500.0
2010-03-23 11:45:00,22.62,22.65,22.62,22.64,14600.0,22.62,22.65,22.62,22.64,14600.0
2010-03-23 11:50:00,22.64,22.65,22.64,22.65,5000.0,22.64,22.65,22.64,22.65,5000.0
2010-03-23 11:55:00,22.64,22.65,22.64,22.65,10400.0,22.64,22.65,22.64,22.65,10400.0
2010-03-23 12:00:00,22.64,22.66,22.64,22.65,12100.0,22.64,22.66,22.64,22.65,12100.0
2010-03-23 12:05:00,22.65,22.66,22.65,22.65,5300.0,22.65,22.66,22.65,22.65,5300.0
2010-03-23 12:10:00,22.65,22.69,22.65,22.68,4700.0,22.65,22.69,22.65,22.68,4700.0
2010-03-23 12:15:00,22.68,22.68,22.66,22.66,7400.0,22.68,22.68,22.66,22.66,7400.0
2010-03-23 12:20:00,22.66,22.68,22.66,22.67,3800.0,22.66,22.68,22.66,22.67,3800.0
2010-03-23 12:25:00,22.67,22.68,22.67,22.67,1300.0,22.67,22.68,22.67,22.67,1300.0
2010-03-23 12:30:00,22.67,22.67,22.64,22.64,4900.0,22.67,22.67,22.64,22.64,4900.0
2010-03-23 12:35:00,22.64,22.65,22.63,22.65,63100.0,22.64,22.65,22.63,22.65,63100.0
2010-03-23 12:40:00,22.65,22.66,22.64,22.64,6000.0,22.65,22.66,22.64,22.64,6000.0
2010-03-23 12:45:00,22.65,22.66,22.64,22.66,3600.0,22.65,22.66,22.64,22.66,3600.0
2010-03-23 12:50:00,22.66,22.66,22.65,22.66,101200.0,22.66,22.66,22.65,22.66,101200.0
2010-03-23 12:55:00,22.66,22.67,22.66,22.67,2200.0,22.66,22.67,22.66,22.67,2200.0
2010-03-23 13:00:00,22.67,22.67,22.65,22.67,11500.0,22.67,22.67,22.65,22.67,11500.0
2010-03-23 13:05:00,22.67,22.67,22.67,22.67,1400.0,22.67,22.67,22.67,22.67,1400.0
2010-03-23 13:10:00,22.67,22.67,22.64,22.65,10400.0,22.67,22.67,22.64,22.65,10400.0
2010-03-23 13:15:00,22.65,22.72,22.65,22.71,53500.0,22.65,22.72,22.65,22.71,53500.0
2010-03-23 13:20:00,22.71,22.73,22.67,22.71,33600.0,22.71,22.73,22.67,22.71,33600.0
2010-03-23 13:25:00,22.7,22.71,22.7,22.71,1800.0,22.7,22.71,22.7,22.71,1800.0
2010-03-23 13:30:00,22.7,22.71,22.7,22.7,2600.0,22.7,22.71,22.7,22.7,2600.0
2010-03-23 13:35:00,22.71,22.73,22.69,22.73,24900.0,22.71,22.73,22.69,22.73,24900.0
2010-03-23 13:40:00,22.73,22.74,22.73,22.74,5400.0,22.73,22.74,22.73,22.74,5400.0
2010-03-23 13:45:00,22.73,22.73,22.69,22.7,19000.0,22.73,22.73,22.69,22.7,19000.0
2010-03-23 13:50:00,22.7,22.7,22.68,22.68,8100.0,22.7,22.7,22.68,22.68,8100.0
2010-03-23 13:55:00,22.68,22.69,22.68,22.69,3300.0,22.68,22.69,22.68,22.69,3300.0
2010-03-23 14:00:00,22.69,22.7,22.68,22.7,5200.0,22.69,22.7,22.68,22.7,5200.0
2010-03-23 14:05:00,22.7,22.72,22.7,22.71,11900.0,22.7,22.72,22.7,22.71,11900.0
2010-03-23 14:10:00,22.72,22.72,22.69,22.69,9700.0,22.72,22.72,22.69,22.69,9700.0
2010-03-23 14:15:00,22.69,22.69,22.68,22.68,5800.0,22.69,22.69,22.68,22.68,5800.0
2010-03-23 14:20:00,22.68,22.69,22.67,22.67,17700.0,22.68,22.69,22.67,22.67,17700.0
2010-03-23 14:25:00,22.68,22.73,22.67,22.71,23700.0,22.68,22.73,22.67,22.71,23700.0
2010-03-23 14:30:00,22.72,22.72,22.7,22.7,4600.0,22.72,22.72,22.7,22.7,4600.0
2010-03-23 14:35:00,22.7,22.73,22.7,22.71,13600.0,22.7,22.73,22.7,22.71,13600.0
2010-03-23 14:40:00,22.71,22.72,22.71,22.72,2300.0,22.71,22.72,22.71,22.72,2300.0
2010-03-23 14:45:00,22.72,22.72,22.7,22.71,19100.0,22.72,22.72,22.7,22.71,19100.0
2010-03-23 14:50:00,22.71,22.72,22.7,22.71,9200.0,22.71,22.72,22.7,22.71,9200.0
2010-03-23 14:55:00,22.72,22.74,22.71,22.73,13900.0,22.72,22.74,22.71,22.73,13900.0
2010-03-23 15:00:00,22.73,22.76,22.72,22.74,30400.0,22.73,22.76,22.72,22.74,30400.0
2010-03-23 15:05:00,22.74,22.8,22.74,22.79,28200.0,22.74,22.8,22.74,22.79,28200.0
2010-03-23 15:10:00,22.79,22.81,22.78,22.81,13300.0,22.79,22.81,22.78,22.81,13300.0
2010-03-23 15:15:00,22.8,22.84,22.78,22.78,37000.0,22.8,22.84,22.78,22.78,37000.0
2010-03-23 15:20:00,22.78,22.79,22.78,22.78,8500.0,22.78,22.79,22.78,22.78,8500.0
2010-03-23 15:25:00,22.78,22.8,22.77,22.8,11100.0,22.78,22.8,22.77,22.8,11100.0
2010-03-23 15:30:00,22.8,22.82,22.8,22.82,19300.0,22.8,22.82,22.8,22.82,19300.0
2010-03-23 15:35:00,22.81,22.82,22.8,22.8,21700.0,22.81,22.82,22.8,22.8,21700.0
2010-03-23 15:40:00,22.81,22.82,22.8,22.82,17300.0,22.81,22.82,22.8,22.82,17300.0
2010-03-23 15:45:00,22.81,22.82,22.78,22.78,36700.0,22.81,22.82,22.78,22.78,36700.0
2010-03-23 15:50:00,22.78,22.79,22.77,22.77,61700.0,22.78,22.79,22.77,22.77,61700.0
2010-03-23 15:55:00,22.77,22.78,22.75,22.78,56800.0,22.77,22.78,22.75,22.78,56800.0
2010-03-24 09:30:00,22.73,22.74,22.66,22.66,22800.0,22.73,22.74,22.66,22.66,22800.0
2010-03-24 09:35:00,22.67,22.67,22.56,22.56,500.0,22.67,22.67,22.56,22.56,500.0
2010-03-24 09:40:00,22.59,22.66,22.56,22.66,5400.0,22.59,22.66,22.56,22.66,5400.0
2010-03-24 09:45:00,22.67,22.75,22.67,22.73,14600.0,22.67,22.75,22.67,22.73,14600.0
2010-03-24 09:50:00,22.73,22.74,22.7,22.74,565000.0,22.73,22.74,22.7,22.74,565000.0
2010-03-24 09:55:00,22.75,22.75,22.73,22.75,6100.0,22.75,22.75,22.73,22.75,6100.0
2010-03-24 10:00:00,22.75,22.79,22.73,22.78,14600.0,22.75,22.79,22.73,22.78,14600.0
2010-03-24 10:05:00,22.79,22.85,22.78,22.85,11800.0,22.79,22.85,22.78,22.85,11800.0
2010-03-24 10:10:00,22.85,22.85,22.8,22.8,23600.0,22.85,22.85,22.8,22.8,23600.0
2010-03-24 10:15:00,22.81,22.81,22.8,22.81,5600.0,22.81,22.81,22.8,22.81,5600.0
2010-03-24 10:20:00,22.8,22.8,22.74,22.74,7300.0,22.8,22.8,22.74,22.74,7300.0
2010-03-24 10:25:00,22.75,22.79,22.75,22.78,13000.0,22.75,22.79,22.75,22.78,13000.0
2010-03-24 10:30:00,22.79,22.82,22.79,22.82,10200.0,22.79,22.82,22.79,22.82,10200.0
2010-03-24 10:35:00,22.83,22.88,22.82,22.87,17600.0,22.83,22.88,22.82,22.87,17600.0
2010-03-24 10:40:00,22.88,22.89,22.85,22.85,17900.0,22.88,22.89,22.85,22.85,17900.0
2010-03-24 10:45:00,22.85,22.86,22.85,22.85,18900.0,22.85,22.86,22.85,22.85,18900.0
2010-03-24 10:50:00,22.85,22.86,22.84,22.84,13900.0,22.85,22.86,22.84,22.84,13900.0
2010-03-24 10:55:00,22.84,22.86,22.84,22.85,19300.0,22.84,22.86,22.84,22.85,19300.0
2010-03-24 11:00:00,22.85,22.87,22.85,22.85,13400.0,22.85,22.87,22.85,22.85,13400.0
2010-03-24 11:05:00,22.85,22.86,22.83,22.84,10200.0,22.85,22.86,22.83,22.84,10200.0
2010-03-24 11:10:00,22.84,22.85,22.82,22.82,11600.0,22.84,22.85,22.82,22.82,11600.0
2010-03-24 11:15:00,22.82,22.85,22.82,22.84,23500.0,22.82,22.85,22.82,22.84,23500.0
2010-03-24 11:20:00,22.84,22.86,22.82,22.86,22300.0,22.84,22.86,22.82,22.86,22300.0
2010-03-24 11:25:00,22.86,22.87,22.84,22.87,12700.0,22.86,22.87,22.84,22.87,12700.0
2010-03-24 11:30:00,22.86,22.87,22.83,22.84,10700.0,22.86,22.87,22.83,22.84,10700.0
2010-03-24 11:35:00,22.85,22.87,22.83,22.87,23400.0,22.85,22.87,22.83,22.87,23400.0
2010-03-24 11:40:00,22.88,22.9,22.87,22.87,9600.0,22.88,22.9,22.87,22.87,9600.0
2010-03-24 11:45:00,22.88,22.9,22.88,22.89,15100.0,22.88,22.9,22.88,22.89,15100.0
2010-03-24 11:50:00,22.9,22.9,22.89,22.9,7800.0,22.9,22.9,22.89,22.9,7800.0
2010-03-24 11:55:00,22.9,22.92,22.89,22.92,17800.0,22.9,22.92,22.89,22.92,17800.0
2010-03-24 12:00:00,22.91,22.92,22.89,22.91,9900.0,22.91,22.92,22.89,22.91,9900.0
2010-03-24 12:05:00,22.91,22.92,22.91,22.92,11300.0,22.91,22.92,22.91,22.92,11300.0
2010-03-24 12:10:00,22.91,22.92,22.9,22.9,21000.0,22.91,22.92,22.9,22.9,21000.0
2010-03-24 12:15:00,22.9,22.92,22.9,22.91,14100.0,22.9,22.92,22.9,22.91,14100.0
2010-03-24 12:20:00,22.9,22.93,22.89,22.92,41800.0,22.9,22.93,22.89,22.92,41800.0
2010-03-24 12:25:00,22.93,22.93,22.9,22.92,19300.0,22.93,22.93,22.9,22.92,19300.0
2010-03-24 12:30:00,22.93,22.93,22.91,22.91,14300.0,22.93,22.93,22.91,22.91,14300.0
2010-03-24 12:35:00,22.92,22.93,22.9,22.9,19200.0,22.92,22.93,22.9,22.9,19200.0
2010-03-24 12:40:00,22.9,22.91,22.89,22.89,12500.0,22.9,22.91,22.89,22.89,12500.0
2010-03-24 12:45:00,22.89,22.9,22.89,22.89,3800.0,22.89,22.9,22.89,22.89,3800.0
2010-03-24 12:50:00,22.89,22.89,22.86,22.87,16000.0,22.89,22.89,22.86,22.87,16000.0
2010-03-24 12:55:00,22.87,22.88,22.85,22.87,7700.0,22.87,22.88,22.85,22.87,7700.0
2010-03-24 13:00:00,22.87,22.88,22.82,22.84,35900.0,22.87,22.88,22.82,22.84,35900.0
2010-03-24 13:05:00,22.84,22.84,22.81,22.84,13100.0,22.84,22.84,22.81,22.84,13100.0
2010-03-24 13:10:00,22.83,22.86,22.83,22.86,13100.0,22.83,22.86,22.83,22.86,13100.0
2010-03-24 13:15:00,22.87,22.87,22.86,22.87,9000.0,22.87,22.87,22.86,22.87,9000.0
2010-03-24 13:20:00,22.88,22.91,22.88,22.91,29500.0,22.88,22.91,22.88,22.91,29500.0
2010-03-24 13:25:00,22.9,22.91,22.9,22.9,5900.0,22.9,22.91,22.9,22.9,5900.0
2010-03-24 13:30:00,22.91,22.91,22.9,22.91,3300.0,22.91,22.91,22.9,22.91,3300.0
2010-03-24 13:35:00,22.91,22.91,22.9,22.9,6100.0,22.91,22.91,22.9,22.9,6100.0
2010-03-24 13:40:00,22.9,22.91,22.9,22.9,5600.0,22.9,22.91,22.9,22.9,5600.0
2010-03-24 13:45:00,22.9,22.92,22.9,22.9,34300.0,22.9,22.92,22.9,22.9,34300.0
2010-03-24 13:50:00,22.89,22.9,22.87,22.9,13000.0,22.89,22.9,22.87,22.9,13000.0
2010-03-24 13:55:00,22.89,22.92,22.89,22.91,11400.0,22.89,22.92,22.89,22.91,11400.0
2010-03-24 14:00:00,22.91,22.92,22.9,22.91,11100.0,22.91,22.92,22.9,22.91,11100.0
2010-03-24 14:05:00,22.9,22.91,22.9,22.91,15600.0,22.9,22.91,22.9,22.91,15600.0
2010-03-24 14:10:00,22.9,22.91,22.9,22.9,16500.0,22.9,22.91,22.9,22.9,16500.0
2010-03-24 14:15:00,22.9,22.91,22.9,22.91,16400.0,22.9,22.91,22.9,22.91,16400.0
2010-03-24 14:20:00,22.9,22.91,22.89,22.89,20100.0,22.9,22.91,22.89,22.89,20100.0
2010-03-24 14:25:00,22.89,22.91,22.89,22.9,44600.0,22.89,22.91,22.89,22.9,44600.0
2010-03-24 14:30:00,22.9,22.9,22.89,22.9,12800.0,22.9,22.9,22.89,22.9,12800.0
2010-03-24 14:35:00,22.9,22.91,22.89,22.9,24300.0,22.9,22.91,22.89,22.9,24300.0
2010-03-24 14:40:00,22.9,22.91,22.9,22.91,13900.0,22.9,22.91,22.9,22.91,13900.0
2010-03-24 14:45:00,22.91,22.92,22.9,22.9,29900.0,22.91,22.92,22.9,22.9,29900.0
2010-03-24 14:50:00,22.91,22.91,22.9,22.9,22700.0,22.91,22.91,22.9,22.9,22700.0
2010-03-24 14:55:00,22.9,22.91,22.9,22.91,20100.0,22.9,22.91,22.9,22.91,20100.0
2010-03-24 15:00:00,22.91,22.93,22.9,22.92,26700.0,22.91,22.93,22.9,22.92,26700.0
2010-03-24 15:05:00,22.92,22.93,22.92,22.92,19600.0,22.92,22.93,22.92,22.92,19600.0
2010-03-24 15:10:00,22.91,22.91,22.88,22.9,12100.0,22.91,22.91,22.88,22.9,12100.0
2010-03-24 15:15:00,22.89,22.9,22.88,22.88,11700.0,22.89,22.9,22.88,22.88,11700.0
2010-03-24 15:20:00,22.88,22.89,22.86,22.89,14400.0,22.88,22.89,22.86,22.89,14400.0
2010-03-24 15:25:00,22.89,22.9,22.87,22.88,9400.0,22.89,22.9,22.87,22.88,9400.0
2010-03-24 15:30:00,22.87,22.88,22.86,22.88,9100.0,22.87,22.88,22.86,22.88,9100.0
2010-03-24 15:35:00,22.88,22.9,22.88,22.89,17900.0,22.88,22.9,22.88,22.89,17900.0
2010-03-24 15:40:00,22.89,22.89,22.88,22.88,5200.0,22.89,22.89,22.88,22.88,5200.0
2010-03-24 15:45:00,22.88,22.89,22.85,22.85,24400.0,22.88,22.89,22.85,22.85,24400.0
2010-03-24 15:50:00,22.85,22.85,22.81,22.81,47600.0,22.85,22.85,22.81,22.81,47600.0
2010-03-24 15:55:00,22.82,22.82,22.81,22.81,56000.0,22.82,22.82,22.81,22.81,56000.0
2010-03-25 09:30:00,23.0,23.0,22.92,22.97,45900.0,23.0,23.0,22.92,22.97,45900.0
2010-03-25 09:35:00,22.98,22.98,22.95,22.95,21700.0,22.98,22.98,22.95,22.95,21700.0
2010-03-25 09:40:00,22.95,22.97,22.95,22.96,3500.0,22.95,22.97,22.95,22.96,3500.0
2010-03-25 09:45:00,22.96,22.97,22.88,22.88,24200.0,22.96,22.97,22.88,22.88,24200.0
2010-03-25 09:50:00,22.88,22.89,22.82,22.83,19100.0,22.88,22.89,22.82,22.83,19100.0
2010-03-25 09:55:00,22.83,22.87,22.82,22.84,9500.0,22.83,22.87,22.82,22.84,9500.0
2010-03-25 10:00:00,22.84,22.87,22.84,22.87,7600.0,22.84,22.87,22.84,22.87,7600.0
2010-03-25 10:05:00,22.87,22.87,22.79,22.79,17500.0,22.87,22.87,22.79,22.79,17500.0
2010-03-25 10:10:00,22.81,22.84,22.81,22.82,4400.0,22.81,22.84,22.81,22.82,4400.0
2010-03-25 10:15:00,22.81,22.81,22.8,22.81,5700.0,22.81,22.81,22.8,22.81,5700.0
2010-03-25 10:20:00,22.81,22.82,22.81,22.81,3400.0,22.81,22.82,22.81,22.81,3400.0
2010-03-25 10:25:00,22.81,22.82,22.81,22.81,6000.0,22.81,22.82,22.81,22.81,6000.0
2010-03-25 10:30:00,22.8,22.81,22.8,22.8,11300.0,22.8,22.81,22.8,22.8,11300.0
2010-03-25 10:35:00,22.8,22.8,22.75,22.76,15100.0,22.8,22.8,22.75,22.76,15100.0
2010-03-25 10:40:00,22.76,22.79,22.76,22.77,6300.0,22.76,22.79,22.76,22.77,6300.0
2010-03-25 10:45:00,22.78,22.78,22.76,22.76,6700.0,22.78,22.78,22.76,22.76,6700.0
2010-03-25 10:50:00,22.77,22.77,22.72,22.72,9300.0,22.77,22.77,22.72,22.72,9300.0
2010-03-25 10:55:00,22.73,22.76,22.72,22.76,10600.0,22.73,22.76,22.72,22.76,10600.0
2010-03-25 11:00:00,22.77,22.78,22.76,22.77,7700.0,22.77,22.78,22.76,22.77,7700.0
2010-03-25 11:05:00,22.76,22.81,22.76,22.81,11300.0,22.76,22.81,22.76,22.81,11300.0
2010-03-25 11:10:00,22.81,22.88,22.81,22.88,8600.0,22.81,22.88,22.81,22.88,8600.0
2010-03-25 11:15:00,22.88,22.89,22.88,22.88,8900.0,22.88,22.89,22.88,22.88,8900.0
2010-03-25 11:20:00,22.89,22.9,22.88,22.89,6700.0,22.89,22.9,22.88,22.89,6700.0
2010-03-25 11:25:00,22.89,22.89,22.84,22.85,24200.0,22.89,22.89,22.84,22.85,24200.0
2010-03-25 11:30:00,22.87,22.91,22.86,22.9,21500.0,22.87,22.91,22.86,22.9,21500.0
2010-03-25 11:35:00,22.89,22.9,22.86,22.86,5700.0,22.89,22.9,22.86,22.86,5700.0
2010-03-25 11:40:00,22.87,22.88,22.85,22.86,11400.0,22.87,22.88,22.85,22.86,11400.0
2010-03-25 11:45:00,22.86,22.86,22.85,22.85,4200.0,22.86,22.86,22.85,22.85,4200.0
2010-03-25 11:50:00,22.85,22.85,22.85,22.85,1800.0,22.85,22.85,22.85,22.85,1800.0
2010-03-25 11:55:00,22.85,22.86,22.85,22.85,3600.0,22.85,22.86,22.85,22.85,3600.0
2010-03-25 12:00:00,22.85,22.85,22.85,22.85,1200.0,22.85,22.85,22.85,22.85,1200.0
2010-03-25 12:05:00,22.85,22.86,22.81,22.81,19900.0,22.85,22.86,22.81,22.81,19900.0
2010-03-25 12:10:00,22.81,22.81,22.78,22.81,17300.0,22.81,22.81,22.78,22.81,17300.0
2010-03-25 12:15:00,22.81,22.82,22.81,22.81,2500.0,22.81,22.82,22.81,22.81,2500.0
2010-03-25 12:20:00,22.81,22.82,22.81,22.81,1800.0,22.81,22.82,22.81,22.81,1800.0
2010-03-25 12:25:00,22.82,22.82,22.81,22.81,4600.0,22.82,22.82,22.81,22.81,4600.0
2010-03-25 12:30:00,22.81,22.82,22.81,22.81,5600.0,22.81,22.82,22.81,22.81,5600.0
2010-03-25 12:35:00,22.81,22.81,22.8,22.8,3900.0,22.81,22.81,22.8,22.8,3900.0
2010-03-25 12:40:00,22.8,22.81,22.8,22.8,6400.0,22.8,22.81,22.8,22.8,6400.0
2010-03-25 12:45:00,22.81,22.81,22.8,22.8,3000.0,22.81,22.81,22.8,22.8,3000.0
2010-03-25 12:50:00,22.81,22.81,22.78,22.81,16400.0,22.81,22.81,22.78,22.81,16400.0
2010-03-25 12:55:00,22.81,22.83,22.8,22.83,7000.0,22.81,22.83,22.8,22.83,7000.0
2010-03-25 13:00:00,22.82,22.86,22.82,22.85,18400.0,22.82,22.86,22.82,22.85,18400.0
2010-03-25 13:05:00,22.85,22.86,22.83,22.83,12700.0,22.85,22.86,22.83,22.83,12700.0
2010-03-25 13:10:00,22.84,22.84,22.83,22.83,5600.0,22.84,22.84,22.83,22.83,5600.0
2010-03-25 13:15:00,22.84,22.84,22.83,22.84,5000.0,22.84,22.84,22.83,22.84,5000.0
2010-03-25 13:20:00,22.84,22.84,22.83,22.84,7900.0,22.84,22.84,22.83,22.84,7900.0
2010-03-25 13:25:00,22.84,22.84,22.81,22.81,10000.0,22.84,22.84,22.81,22.81,10000.0
2010-03-25 13:30:00,22.8,22.81,22.8,22.81,2900.0,22.8,22.81,22.8,22.81,2900.0
2010-03-25 13:35:00,22.81,22.81,22.76,22.76,12100.0,22.81,22.81,22.76,22.76,12100.0
2010-03-25 13:40:00,22.76,22.76,22.74,22.74,7300.0,22.76,22.76,22.74,22.74,7300.0
2010-03-25 13:45:00,22.74,22.74,22.7,22.7,5700.0,22.74,22.74,22.7,22.7,5700.0
2010-03-25 13:50:00,22.7,22.72,22.7,22.71,11200.0,22.7,22.72,22.7,22.71,11200.0
2010-03-25 13:55:00,22.71,22.71,22.7,22.71,4400.0,22.71,22.71,22.7,22.71,4400.0
2010-03-25 14:00:00,22.72,22.72,22.7,22.7,5300.0,22.72,22.72,22.7,22.7,5300.0
2010-03-25 14:05:00,22.71,22.72,22.7,22.71,3000.0,22.71,22.72,22.7,22.71,3000.0
2010-03-25 14:10:00,22.72,22.72,22.7,22.72,9400.0,22.72,22.72,22.7,22.72,9400.0
2010-03-25 14:15:00,22.72,22.76,22.72,22.75,11800.0,22.72,22.76,22.72,22.75,11800.0
2010-03-25 14:20:00,22.74,22.75,22.71,22.71,8400.0,22.74,22.75,22.71,22.71,8400.0
2010-03-25 14:25:00,22.7,22.73,22.67,22.68,18700.0,22.7,22.73,22.67,22.68,18700.0
2010-03-25 14:30:00,22.68,22.72,22.67,22.72,18800.0,22.68,22.72,22.67,22.72,18800.0
2010-03-25 14:35:00,22.71,22.73,22.71,22.73,5600.0,22.71,22.73,22.71,22.73,5600.0
2010-03-25 14:40:00,22.73,22.74,22.71,22.74,12100.0,22.73,22.74,22.71,22.74,12100.0
2010-03-25 14:45:00,22.74,22.74,22.7,22.7,8700.0,22.74,22.74,22.7,22.7,8700.0
2010-03-25 14:50:00,22.69,22.72,22.67,22.7,13700.0,22.69,22.72,22.67,22.7,13700.0
2010-03-25 14:55:00,22.7,22.74,22.7,22.72,7000.0,22.7,22.74,22.7,22.72,7000.0
2010-03-25 15:00:00,22.73,22.77,22.72,22.76,12800.0,22.73,22.77,22.72,22.76,12800.0
2010-03-25 15:05:00,22.76,22.79,22.76,22.77,14300.0,22.76,22.79,22.76,22.77,14300.0
2010-03-25 15:10:00,22.77,22.79,22.75,22.78,14100.0,22.77,22.79,22.75,22.78,14100.0
2010-03-25 15:15:00,22.78,22.79,22.76,22.76,8600.0,22.78,22.79,22.76,22.76,8600.0
2010-03-25 15:20:00,22.77,22.77,22.75,22.76,12600.0,22.77,22.77,22.75,22.76,12600.0
2010-03-25 15:25:00,22.76,22.76,22.72,22.72,10500.0,22.76,22.76,22.72,22.72,10500.0
2010-03-25 15:30:00,22.71,22.74,22.71,22.72,12100.0,22.71,22.74,22.71,22.72,12100.0
2010-03-25 15:35:00,22.73,22.73,22.69,22.69,14300.0,22.73,22.73,22.69,22.69,14300.0
2010-03-25 15:40:00,22.68,22.7,22.67,22.69,15100.0,22.68,22.7,22.67,22.69,15100.0
2010-03-25 15:45:00,22.68,22.68,22.61,22.61,46000.0,22.68,22.68,22.61,22.61,46000.0
2010-03-25 15:50:00,22.61,22.61,22.58,22.6,55300.0,22.61,22.61,22.58,22.6,55300.0
2010-03-25 15:55:00,22.59,22.6,22.53,22.54,86600.0,22.59,22.6,22.53,22.54,86600.0
2010-03-26 09:30:00,22.61,22.67,22.55,22.59,6000.0,22.61,22.67,22.55,22.59,6000.0
2010-03-26 09:35:00,22.65,22.67,22.64,22.65,3600.0,22.65,22.67,22.64,22.65,3600.0
2010-03-26 09:40:00,22.64,22.64,22.56,22.56,3900.0,22.64,22.64,22.56,22.56,3900.0
2010-03-26 09:45:00,22.57,22.59,22.57,22.59,2200.0,22.57,22.59,22.57,22.59,2200.0
2010-03-26 09:50:00,22.59,22.6,22.59,22.59,1300.0,22.59,22.6,22.59,22.59,1300.0
2010-03-26 09:55:00,22.6,22.61,22.56,22.56,4600.0,22.6,22.61,22.56,22.56,4600.0
2010-03-26 10:00:00,22.56,22.6,22.54,22.58,5200.0,22.56,22.6,22.54,22.58,5200.0
2010-03-26 10:05:00,22.59,22.59,22.56,22.56,2400.0,22.59,22.59,22.56,22.56,2400.0
2010-03-26 10:10:00,22.57,22.57,22.56,22.57,2700.0,22.57,22.57,22.56,22.57,2700.0
2010-03-26 10:15:00,22.57,22.58,22.56,22.57,1800.0,22.57,22.58,22.56,22.57,1800.0
2010-03-26 10:20:00,22.58,22.59,22.57,22.57,1700.0,22.58,22.59,22.57,22.57,1700.0
2010-03-26 10:25:00,22.56,22.56,22.56,22.56,400.0,22.56,22.56,22.56,22.56,400.0
2010-03-26 10:30:00,22.57,22.57,22.55,22.55,9200.0,22.57,22.57,22.55,22.55,9200.0
2010-03-26 10:35:00,22.54,22.54,22.51,22.51,3700.0,22.54,22.54,22.51,22.51,3700.0
2010-03-26 10:40:00,22.52,22.52,22.5,22.5,6000.0,22.52,22.52,22.5,22.5,6000.0
2010-03-26 10:45:00,22.49,22.5,22.49,22.49,2900.0,22.49,22.5,22.49,22.49,2900.0
2010-03-26 10:50:00,22.5,22.51,22.49,22.49,4400.0,22.5,22.51,22.49,22.49,4400.0
2010-03-26 10:55:00,22.49,22.49,22.47,22.48,5200.0,22.49,22.49,22.47,22.48,5200.0
2010-03-26 11:00:00,22.47,22.48,22.47,22.47,600.0,22.47,22.48,22.47,22.47,600.0
2010-03-26 11:05:00,22.47,22.48,22.47,22.48,1000.0,22.47,22.48,22.47,22.48,1000.0
2010-03-26 11:10:00,22.47,22.47,22.47,22.47,800.0,22.47,22.47,22.47,22.47,800.0
2010-03-26 11:15:00,22.48,22.52,22.48,22.51,8600.0,22.48,22.52,22.48,22.51,8600.0
2010-03-26 11:20:00,22.5,22.5,22.47,22.48,6100.0,22.5,22.5,22.47,22.48,6100.0
2010-03-26 11:25:00,22.48,22.49,22.46,22.48,12100.0,22.48,22.49,22.46,22.48,12100.0
2010-03-26 11:30:00,22.48,22.49,22.48,22.48,600.0,22.48,22.49,22.48,22.48,600.0
2010-03-26 11:35:00,22.48,22.49,22.48,22.48,4700.0,22.48,22.49,22.48,22.48,4700.0
2010-03-26 11:40:00,22.48,22.48,22.47,22.48,5000.0,22.48,22.48,22.47,22.48,5000.0
2010-03-26 11:45:00,22.48,22.48,22.47,22.48,2700.0,22.48,22.48,22.47,22.48,2700.0
2010-03-26 11:50:00,22.48,22.48,22.47,22.48,2500.0,22.48,22.48,22.47,22.48,2500.0
2010-03-26 11:55:00,22.48,22.48,22.46,22.46,1100.0,22.48,22.48,22.46,22.46,1100.0
2010-03-26 12:00:00,22.46,22.48,22.45,22.48,7600.0,22.46,22.48,22.45,22.48,7600.0
2010-03-26 12:05:00,22.49,22.49,22.48,22.49,2500.0,22.49,22.49,22.48,22.49,2500.0
2010-03-26 12:10:00,22.48,22.49,22.48,22.48,1900.0,22.48,22.49,22.48,22.48,1900.0
2010-03-26 12:15:00,22.48,22.49,22.48,22.48,700.0,22.48,22.49,22.48,22.48,700.0
2010-03-26 12:20:00,22.48,22.49,22.44,22.45,16700.0,22.48,22.49,22.44,22.45,16700.0
2010-03-26 12:25:00,22.46,22.46,22.45,22.45,1400.0,22.46,22.46,22.45,22.45,1400.0
2010-03-26 12:30:00,22.45,22.45,22.43,22.44,9300.0,22.45,22.45,22.43,22.44,9300.0
2010-03-26 12:35:00,22.43,22.44,22.43,22.43,5400.0,22.43,22.44,22.43,22.43,5400.0
2010-03-26 12:40:00,22.43,22.43,22.42,22.42,12300.0,22.43,22.43,22.42,22.42,12300.0
2010-03-26 12:45:00,22.42,22.42,22.4,22.4,4700.0,22.42,22.42,22.4,22.4,4700.0
2010-03-26 12:50:00,22.41,22.42,22.41,22.42,3300.0,22.41,22.42,22.41,22.42,3300.0
2010-03-26 12:55:00,22.41,22.42,22.39,22.39,21900.0,22.41,22.42,22.39,22.39,21900.0
2010-03-26 13:00:00,22.4,22.42,22.4,22.42,8300.0,22.4,22.42,22.4,22.42,8300.0
2010-03-26 13:05:00,22.41,22.42,22.38,22.39,23700.0,22.41,22.42,22.38,22.39,23700.0
2010-03-26 13:10:00,22.4,22.4,22.39,22.39,1100.0,22.4,22.4,22.39,22.39,1100.0
2010-03-26 13:15:00,22.4,22.4,22.39,22.4,1400.0,22.4,22.4,22.39,22.4,1400.0
2010-03-26 13:20:00,22.4,22.41,22.4,22.41,3700.0,22.4,22.41,22.4,22.41,3700.0
2010-03-26 13:25:00,22.41,22.43,22.4,22.43,9600.0,22.41,22.43,22.4,22.43,9600.0
2010-03-26 13:30:00,22.42,22.42,22.38,22.38,9900.0,22.42,22.42,22.38,22.38,9900.0
2010-03-26 13:35:00,22.38,22.41,22.38,22.41,7500.0,22.38,22.41,22.38,22.41,7500.0
2010-03-26 13:40:00,22.42,22.42,22.4,22.4,3000.0,22.42,22.42,22.4,22.4,3000.0
2010-03-26 13:45:00,22.4,22.41,22.4,22.4,6300.0,22.4,22.41,22.4,22.4,6300.0
2010-03-26 13:50:00,22.41,22.41,22.39,22.39,3900.0,22.41,22.41,22.39,22.39,3900.0
2010-03-26 13:55:00,22.4,22.4,22.39,22.39,4000.0,22.4,22.4,22.39,22.39,4000.0
2010-03-26 14:00:00,22.38,22.4,22.36,22.38,14400.0,22.38,22.4,22.36,22.38,14400.0
2010-03-26 14:05:00,22.38,22.42,22.38,22.42,9800.0,22.38,22.42,22.38,22.42,9800.0
2010-03-26 14:10:00,22.42,22.43,22.41,22.41,3700.0,22.42,22.43,22.41,22.41,3700.0
2010-03-26 14:15:00,22.41,22.48,22.41,22.47,18600.0,22.41,22.48,22.41,22.47,18600.0
2010-03-26 14:20:00,22.46,22.47,22.44,22.45,6400.0,22.46,22.47,22.44,22.45,6400.0
2010-03-26 14:25:00,22.44,22.5,22.44,22.47,9300.0,22.44,22.5,22.44,22.47,9300.0
2010-03-26 14:30:00,22.48,22.48,22.45,22.45,4600.0,22.48,22.48,22.45,22.45,4600.0
2010-03-26 14:35:00,22.45,22.47,22.44,22.46,4800.0,22.45,22.47,22.44,22.46,4800.0
2010-03-26 14:40:00,22.47,22.49,22.46,22.46,12100.0,22.47,22.49,22.46,22.46,12100.0
2010-03-26 14:45:00,22.45,22.45,22.43,22.45,10400.0,22.45,22.45,22.43,22.45,10400.0
2010-03-26 14:50:00,22.44,22.46,22.43,22.44,9500.0,22.44,22.46,22.43,22.44,9500.0
2010-03-26 14:55:00,22.44,22.45,22.41,22.42,8400.0,22.44,22.45,22.41,22.42,8400.0
2010-03-26 15:00:00,22.41,22.45,22.41,22.44,9400.0,22.41,22.45,22.41,22.44,9400.0
2010-03-26 15:05:00,22.44,22.45,22.43,22.43,10600.0,22.44,22.45,22.43,22.43,10600.0
2010-03-26 15:10:00,22.44,22.45,22.43,22.45,4500.0,22.44,22.45,22.43,22.45,4500.0
2010-03-26 15:15:00,22.44,22.45,22.44,22.44,12200.0,22.44,22.45,22.44,22.44,12200.0
2010-03-26 15:20:00,22.45,22.45,22.43,22.43,8000.0,22.45,22.45,22.43,22.43,8000.0
2010-03-26 15:25:00,22.44,22.46,22.43,22.46,7600.0,22.44,22.46,22.43,22.46,7600.0
2010-03-26 15:30:00,22.45,22.46,22.45,22.46,3700.0,22.45,22.46,22.45,22.46,3700.0
2010-03-26 15:35:00,22.46,22.49,22.45,22.49,10800.0,22.46,22.49,22.45,22.49,10800.0
2010-03-26 15:40:00,22.48,22.49,22.48,22.49,6400.0,22.48,22.49,22.48,22.49,6400.0
2010-03-26 15:45:00,22.48,22.5,22.48,22.49,13800.0,22.48,22.5,22.48,22.49,13800.0
2010-03-26 15:50:00,22.49,22.5,22.47,22.47,31500.0,22.49,22.5,22.47,22.47,31500.0
2010-03-26 15:55:00,22.47,22.5,22.47,22.49,44500.0,22.47,22.5,22.47,22.49,44500.0
2010-03-29 09:30:00,22.5,22.63,22.5,22.63,11900.0,22.5,22.63,22.5,22.63,11900.0
2010-03-29 09:35:00,22.61,22.64,22.53,22.53,6000.0,22.61,22.64,22.53,22.53,6000.0
2010-03-29 09:40:00,22.54,22.57,22.54,22.56,3600.0,22.54,22.57,22.54,22.56,3600.0
2010-03-29 09:45:00,22.57,22.6,22.56,22.59,12800.0,22.57,22.6,22.56,22.59,12800.0
2010-03-29 09:50:00,22.58,22.6,22.57,22.6,3000.0,22.58,22.6,22.57,22.6,3000.0
2010-03-29 09:55:00,22.57,22.57,22.53,22.54,2600.0,22.57,22.57,22.53,22.54,2600.0
2010-03-29 10:00:00,22.53,22.54,22.53,22.54,3900.0,22.53,22.54,22.53,22.54,3900.0
2010-03-29 10:05:00,22.54,22.56,22.54,22.56,2200.0,22.54,22.56,22.54,22.56,2200.0
2010-03-29 10:10:00,22.57,22.6,22.57,22.59,4700.0,22.57,22.6,22.57,22.59,4700.0
2010-03-29 10:15:00,22.59,22.59,22.56,22.56,3300.0,22.59,22.59,22.56,22.56,3300.0
2010-03-29 10:20:00,22.55,22.55,22.49,22.49,3800.0,22.55,22.55,22.49,22.49,3800.0
2010-03-29 10:25:00,22.49,22.5,22.49,22.49,900.0,22.49,22.5,22.49,22.49,900.0
2010-03-29 10:30:00,22.5,22.5,22.46,22.49,13600.0,22.5,22.5,22.46,22.49,13600.0
2010-03-29 10:35:00,22.49,22.53,22.49,22.53,5100.0,22.49,22.53,22.49,22.53,5100.0
2010-03-29 10:40:00,22.53,22.55,22.53,22.54,4600.0,22.53,22.55,22.53,22.54,4600.0
2010-03-29 10:45:00,22.54,22.55,22.53,22.54,3200.0,22.54,22.55,22.53,22.54,3200.0
2010-03-29 10:50:00,22.55,22.55,22.53,22.53,2200.0,22.55,22.55,22.53,22.53,2200.0
2010-03-29 10:55:00,22.53,22.55,22.52,22.55,6300.0,22.53,22.55,22.52,22.55,6300.0
2010-03-29 11:00:00,22.55,22.55,22.52,22.52,4600.0,22.55,22.55,22.52,22.52,4600.0
2010-03-29 11:05:00,22.52,22.53,22.5,22.51,1600.0,22.52,22.53,22.5,22.51,1600.0
2010-03-29 11:10:00,22.51,22.51,22.5,22.5,7800.0,22.51,22.51,22.5,22.5,7800.0
2010-03-29 11:15:00,22.5,22.5,22.48,22.48,1800.0,22.5,22.5,22.48,22.48,1800.0
2010-03-29 11:20:00,22.49,22.49,22.48,22.48,2900.0,22.49,22.49,22.48,22.48,2900.0
2010-03-29 11:25:00,22.48,22.5,22.48,22.49,4200.0,22.48,22.5,22.48,22.49,4200.0
2010-03-29 11:30:00,22.49,22.5,22.49,22.49,900.0,22.49,22.5,22.49,22.49,900.0
2010-03-29 11:35:00,22.49,22.49,22.46,22.49,12400.0,22.49,22.49,22.46,22.49,12400.0
2010-03-29 11:40:00,22.5,22.5,22.49,22.5,400.0,22.5,22.5,22.49,22.5,400.0
2010-03-29 11:45:00,22.49,22.5,22.49,22.49,1400.0,22.49,22.5,22.49,22.49,1400.0
2010-03-29 11:50:00,22.49,22.5,22.46,22.46,7100.0,22.49,22.5,22.46,22.46,7100.0
2010-03-29 11:55:00,22.46,22.49,22.46,22.48,4800.0,22.46,22.49,22.46,22.48,4800.0
2010-03-29 12:00:00,22.48,22.49,22.47,22.48,5400.0,22.48,22.49,22.47,22.48,5400.0
2010-03-29 12:05:00,22.48,22.48,22.47,22.47,2400.0,22.48,22.48,22.47,22.47,2400.0
2010-03-29 12:10:00,22.48,22.48,22.47,22.47,1200.0,22.48,22.48,22.47,22.47,1200.0
2010-03-29 12:15:00,22.48,22.5,22.48,22.49,9000.0,22.48,22.5,22.48,22.49,9000.0
2010-03-29 12:20:00,22.5,22.5,22.47,22.49,9000.0,22.5,22.5,22.47,22.49,9000.0
2010-03-29 12:25:00,22.48,22.49,22.46,22.47,7700.0,22.48,22.49,22.46,22.47,7700.0
2010-03-29 12:30:00,22.46,22.47,22.45,22.45,4700.0,22.46,22.47,22.45,22.45,4700.0
2010-03-29 12:35:00,22.45,22.46,22.45,22.46,800.0,22.45,22.46,22.45,22.46,800.0
2010-03-29 12:40:00,22.45,22.46,22.44,22.44,5700.0,22.45,22.46,22.44,22.44,5700.0
2010-03-29 12:45:00,22.44,22.45,22.43,22.45,3900.0,22.44,22.45,22.43,22.45,3900.0
2010-03-29 12:50:00,22.45,22.45,22.44,22.45,6100.0,22.45,22.45,22.44,22.45,6100.0
2010-03-29 12:55:00,22.45,22.45,22.44,22.44,400.0,22.45,22.45,22.44,22.44,400.0
2010-03-29 13:00:00,22.44,22.45,22.44,22.44,600.0,22.44,22.45,22.44,22.44,600.0
2010-03-29 13:05:00,22.44,22.45,22.44,22.44,6100.0,22.44,22.45,22.44,22.44,6100.0
2010-03-29 13:10:00,22.44,22.46,22.44,22.44,7400.0,22.44,22.46,22.44,22.44,7400.0
2010-03-29 13:15:00,22.44,22.44,22.43,22.43,6800.0,22.44,22.44,22.43,22.43,6800.0
2010-03-29 13:20:00,22.43,22.44,22.43,22.43,2300.0,22.43,22.44,22.43,22.43,2300.0
2010-03-29 13:25:00,22.43,22.44,22.43,22.43,1300.0,22.43,22.44,22.43,22.43,1300.0
2010-03-29 13:30:00,22.43,22.44,22.43,22.43,2000.0,22.43,22.44,22.43,22.43,2000.0
2010-03-29 13:35:00,22.43,22.43,22.4,22.4,6100.0,22.43,22.43,22.4,22.4,6100.0
2010-03-29 13:40:00,22.41,22.42,22.4,22.42,13600.0,22.41,22.42,22.4,22.42,13600.0
2010-03-29 13:45:00,22.42,22.43,22.41,22.43,2100.0,22.42,22.43,22.41,22.43,2100.0
2010-03-29 13:50:00,22.43,22.44,22.43,22.44,1200.0,22.43,22.44,22.43,22.44,1200.0
2010-03-29 13:55:00,22.43,22.45,22.43,22.43,12100.0,22.43,22.45,22.43,22.43,12100.0
2010-03-29 14:00:00,22.42,22.43,22.42,22.42,1500.0,22.42,22.43,22.42,22.42,1500.0
2010-03-29 14:05:00,22.42,22.43,22.42,22.42,1300.0,22.42,22.43,22.42,22.42,1300.0
2010-03-29 14:10:00,22.42,22.43,22.42,22.43,4900.0,22.42,22.43,22.42,22.43,4900.0
2010-03-29 14:15:00,22.43,22.44,22.42,22.44,7400.0,22.43,22.44,22.42,22.44,7400.0
2010-03-29 14:20:00,22.43,22.43,22.39,22.39,15600.0,22.43,22.43,22.39,22.39,15600.0
2010-03-29 14:25:00,22.39,22.41,22.37,22.38,15600.0,22.39,22.41,22.37,22.38,15600.0
2010-03-29 14:30:00,22.39,22.41,22.38,22.41,5000.0,22.39,22.41,22.38,22.41,5000.0
2010-03-29 14:35:00,22.4,22.43,22.4,22.43,8500.0,22.4,22.43,22.4,22.43,8500.0
2010-03-29 14:40:00,22.43,22.43,22.42,22.42,4700.0,22.43,22.43,22.42,22.42,4700.0
2010-03-29 14:45:00,22.42,22.43,22.42,22.42,2100.0,22.42,22.43,22.42,22.42,2100.0
2010-03-29 14:50:00,22.42,22.42,22.4,22.4,8900.0,22.42,22.42,22.4,22.4,8900.0
2010-03-29 14:55:00,22.4,22.41,22.4,22.4,3900.0,22.4,22.41,22.4,22.4,3900.0
2010-03-29 15:00:00,22.41,22.41,22.4,22.4,2600.0,22.41,22.41,22.4,22.4,2600.0
2010-03-29 15:05:00,22.41,22.41,22.4,22.4,3800.0,22.41,22.41,22.4,22.4,3800.0
2010-03-29 15:10:00,22.41,22.41,22.4,22.41,21800.0,22.41,22.41,22.4,22.41,21800.0
2010-03-29 15:15:00,22.4,22.41,22.4,22.4,6500.0,22.4,22.41,22.4,22.4,6500.0
2010-03-29 15:20:00,22.41,22.41,22.4,22.4,3500.0,22.41,22.41,22.4,22.4,3500.0
2010-03-29 15:25:00,22.4,22.45,22.4,22.42,31300.0,22.4,22.45,22.4,22.42,31300.0
2010-03-29 15:30:00,22.43,22.43,22.41,22.41,14700.0,22.43,22.43,22.41,22.41,14700.0
2010-03-29 15:35:00,22.42,22.42,22.41,22.41,4400.0,22.42,22.42,22.41,22.41,4400.0
2010-03-29 15:40:00,22.41,22.42,22.4,22.41,12800.0,22.41,22.42,22.4,22.41,12800.0
2010-03-29 15:45:00,22.42,22.42,22.4,22.4,8300.0,22.42,22.42,22.4,22.4,8300.0
2010-03-29 15:50:00,22.41,22.42,22.41,22.41,13400.0,22.41,22.42,22.41,22.41,13400.0
2010-03-29 15:55:00,22.42,22.44,22.41,22.44,38000.0,22.42,22.44,22.41,22.44,38000.0
2010-03-30 09:30:00,22.38,22.53,22.37,22.43,13300.0,22.38,22.53,22.37,22.43,13300.0
2010-03-30 09:35:00,22.4,22.48,22.39,22.44,7000.0,22.4,22.48,22.39,22.44,7000.0
2010-03-30 09:40:00,22.44,22.44,22.37,22.37,2900.0,22.44,22.44,22.37,22.37,2900.0
2010-03-30 09:45:00,22.37,22.39,22.35,22.37,4500.0,22.37,22.39,22.35,22.37,4500.0
2010-03-30 09:50:00,22.37,22.48,22.36,22.45,4300.0,22.37,22.48,22.36,22.45,4300.0
2010-03-30 09:55:00,22.46,22.48,22.45,22.46,3400.0,22.46,22.48,22.45,22.46,3400.0
2010-03-30 10:00:00,22.46,22.49,22.45,22.48,2600.0,22.46,22.49,22.45,22.48,2600.0
2010-03-30 10:05:00,22.48,22.48,22.42,22.42,3500.0,22.48,22.48,22.42,22.42,3500.0
2010-03-30 10:10:00,22.43,22.5,22.42,22.49,7200.0,22.43,22.5,22.42,22.49,7200.0
2010-03-30 10:15:00,22.49,22.49,22.45,22.45,4900.0,22.49,22.49,22.45,22.45,4900.0
2010-03-30 10:20:00,22.44,22.44,22.43,22.43,1200.0,22.44,22.44,22.43,22.43,1200.0
2010-03-30 10:25:00,22.43,22.44,22.4,22.4,5500.0,22.43,22.44,22.4,22.4,5500.0
2010-03-30 10:30:00,22.4,22.41,22.39,22.4,2900.0,22.4,22.41,22.39,22.4,2900.0
2010-03-30 10:35:00,22.4,22.41,22.4,22.41,3400.0,22.4,22.41,22.4,22.41,3400.0
2010-03-30 10:40:00,22.4,22.44,22.4,22.44,5100.0,22.4,22.44,22.4,22.44,5100.0
2010-03-30 10:45:00,22.43,22.44,22.42,22.42,2100.0,22.43,22.44,22.42,22.42,2100.0
2010-03-30 10:50:00,22.43,22.43,22.42,22.42,3300.0,22.43,22.43,22.42,22.42,3300.0
2010-03-30 10:55:00,22.42,22.42,22.41,22.41,4700.0,22.42,22.42,22.41,22.41,4700.0
2010-03-30 11:00:00,22.42,22.42,22.4,22.4,11800.0,22.42,22.42,22.4,22.4,11800.0
2010-03-30 11:05:00,22.4,22.41,22.38,22.39,19100.0,22.4,22.41,22.38,22.39,19100.0
2010-03-30 11:10:00,22.4,22.4,22.37,22.37,9500.0,22.4,22.4,22.37,22.37,9500.0
2010-03-30 11:15:00,22.38,22.42,22.38,22.42,15500.0,22.38,22.42,22.38,22.42,15500.0
2010-03-30 11:20:00,22.41,22.42,22.37,22.4,8700.0,22.41,22.42,22.37,22.4,8700.0
2010-03-30 11:25:00,22.4,22.4,22.39,22.39,9100.0,22.4,22.4,22.39,22.39,9100.0
2010-03-30 11:30:00,22.39,22.4,22.38,22.39,4100.0,22.39,22.4,22.38,22.39,4100.0
2010-03-30 11:35:00,22.38,22.38,22.36,22.36,7300.0,22.38,22.38,22.36,22.36,7300.0
2010-03-30 11:40:00,22.36,22.38,22.36,22.38,4400.0,22.36,22.38,22.36,22.38,4400.0
2010-03-30 11:45:00,22.39,22.42,22.39,22.41,1900.0,22.39,22.42,22.39,22.41,1900.0
2010-03-30 11:50:00,22.41,22.42,22.41,22.41,1300.0,22.41,22.42,22.41,22.41,1300.0
2010-03-30 11:55:00,22.41,22.42,22.4,22.4,3500.0,22.41,22.42,22.4,22.4,3500.0
2010-03-30 12:00:00,22.4,22.41,22.39,22.39,28600.0,22.4,22.41,22.39,22.39,28600.0
2010-03-30 12:05:00,22.39,22.41,22.38,22.41,7100.0,22.39,22.41,22.38,22.41,7100.0
2010-03-30 12:10:00,22.42,22.42,22.4,22.41,9500.0,22.42,22.42,22.4,22.41,9500.0
2010-03-30 12:15:00,22.41,22.41,22.38,22.38,4500.0,22.41,22.41,22.38,22.38,4500.0
2010-03-30 12:20:00,22.39,22.39,22.37,22.37,6500.0,22.39,22.39,22.37,22.37,6500.0
2010-03-30 12:25:00,22.37,22.39,22.37,22.39,4900.0,22.37,22.39,22.37,22.39,4900.0
2010-03-30 12:30:00,22.39,22.39,22.39,22.39,1100.0,22.39,22.39,22.39,22.39,1100.0
2010-03-30 12:35:00,22.4,22.4,22.39,22.4,1200.0,22.4,22.4,22.39,22.4,1200.0
2010-03-30 12:40:00,22.39,22.4,22.39,22.39,4200.0,22.39,22.4,22.39,22.39,4200.0
2010-03-30 12:45:00,22.4,22.42,22.39,22.42,10200.0,22.4,22.42,22.39,22.42,10200.0
2010-03-30 12:50:00,22.42,22.42,22.41,22.41,3500.0,22.42,22.42,22.41,22.41,3500.0
2010-03-30 12:55:00,22.42,22.42,22.41,22.41,5500.0,22.42,22.42,22.41,22.41,5500.0
2010-03-30 13:00:00,22.42,22.43,22.41,22.42,1900.0,22.42,22.43,22.41,22.42,1900.0
2010-03-30 13:05:00,22.42,22.43,22.42,22.43,1300.0,22.42,22.43,22.42,22.43,1300.0
2010-03-30 13:10:00,22.42,22.43,22.42,22.43,800.0,22.42,22.43,22.42,22.43,800.0
2010-03-30 13:15:00,22.42,22.43,22.42,22.43,1300.0,22.42,22.43,22.42,22.43,1300.0
2010-03-30 13:20:00,22.42,22.43,22.39,22.39,13500.0,22.42,22.43,22.39,22.39,13500.0
2010-03-30 13:25:00,22.39,22.4,22.37,22.39,40400.0,22.39,22.4,22.37,22.39,40400.0
2010-03-30 13:30:00,22.39,22.4,22.39,22.4,500.0,22.39,22.4,22.39,22.4,500.0
2010-03-30 13:35:00,22.39,22.4,22.39,22.4,1300.0,22.39,22.4,22.39,22.4,1300.0
2010-03-30 13:40:00,22.39,22.4,22.39,22.39,7200.0,22.39,22.4,22.39,22.39,7200.0
2010-03-30 13:45:00,22.39,22.4,22.38,22.4,10100.0,22.39,22.4,22.38,22.4,10100.0
2010-03-30 13:50:00,22.41,22.41,22.4,22.4,1900.0,22.41,22.41,22.4,22.4,1900.0
2010-03-30 13:55:00,22.41,22.41,22.4,22.4,2000.0,22.41,22.41,22.4,22.4,2000.0
2010-03-30 14:00:00,22.41,22.41,22.4,22.41,6600.0,22.41,22.41,22.4,22.41,6600.0
2010-03-30 14:05:00,22.4,22.42,22.4,22.41,9800.0,22.4,22.42,22.4,22.41,9800.0
2010-03-30 14:10:00,22.42,22.42,22.41,22.42,2100.0,22.42,22.42,22.41,22.42,2100.0
2010-03-30 14:15:00,22.41,22.42,22.41,22.42,1900.0,22.41,22.42,22.41,22.42,1900.0
2010-03-30 14:20:00,22.41,22.42,22.41,22.42,3400.0,22.41,22.42,22.41,22.42,3400.0
2010-03-30 14:25:00,22.42,22.42,22.41,22.42,6000.0,22.42,22.42,22.41,22.42,6000.0
2010-03-30 14:30:00,22.42,22.42,22.41,22.42,3300.0,22.42,22.42,22.41,22.42,3300.0
2010-03-30 14:35:00,22.41,22.46,22.41,22.45,14300.0,22.41,22.46,22.41,22.45,14300.0
2010-03-30 14:40:00,22.45,22.46,22.45,22.46,2700.0,22.45,22.46,22.45,22.46,2700.0
2010-03-30 14:45:00,22.45,22.46,22.45,22.45,5600.0,22.45,22.46,22.45,22.45,5600.0
2010-03-30 14:50:00,22.45,22.46,22.44,22.46,20200.0,22.45,22.46,22.44,22.46,20200.0
2010-03-30 14:55:00,22.46,22.47,22.44,22.44,16800.0,22.46,22.47,22.44,22.44,16800.0
2010-03-30 15:00:00,22.45,22.45,22.44,22.44,4200.0,22.45,22.45,22.44,22.44,4200.0
2010-03-30 15:05:00,22.44,22.44,22.43,22.43,4500.0,22.44,22.44,22.43,22.43,4500.0
2010-03-30 15:10:00,22.43,22.44,22.43,22.43,5300.0,22.43,22.44,22.43,22.43,5300.0
2010-03-30 15:15:00,22.43,22.45,22.43,22.44,4800.0,22.43,22.45,22.43,22.44,4800.0
2010-03-30 15:20:00,22.44,22.46,22.44,22.46,7900.0,22.44,22.46,22.44,22.46,7900.0
2010-03-30 15:25:00,22.45,22.48,22.45,22.48,4600.0,22.45,22.48,22.45,22.48,4600.0
2010-03-30 15:30:00,22.48,22.5,22.47,22.5,7500.0,22.48,22.5,22.47,22.5,7500.0
2010-03-30 15:35:00,22.5,22.5,22.48,22.48,9400.0,22.5,22.5,22.48,22.48,9400.0
2010-03-30 15:40:00,22.48,22.49,22.47,22.49,15900.0,22.48,22.49,22.47,22.49,15900.0
2010-03-30 15:45:00,22.48,22.48,22.45,22.45,35500.0,22.48,22.48,22.45,22.45,35500.0
2010-03-30 15:50:00,22.45,22.46,22.43,22.43,17400.0,22.45,22.46,22.43,22.43,17400.0
2010-03-30 15:55:00,22.43,22.47,22.42,22.46,45100.0,22.43,22.47,22.42,22.46,45100.0
2010-03-31 09:30:00,22.48,22.5,22.42,22.44,7800.0,22.48,22.5,22.42,22.44,7800.0
2010-03-31 09:35:00,22.42,22.49,22.42,22.44,9100.0,22.42,22.49,22.42,22.44,9100.0
2010-03-31 09:40:00,22.45,22.48,22.38,22.38,21400.0,22.45,22.48,22.38,22.38,21400.0
2010-03-31 09:45:00,22.37,22.41,22.36,22.39,35500.0,22.37,22.41,22.36,22.39,35500.0
2010-03-31 09:50:00,22.39,22.43,22.39,22.39,8300.0,22.39,22.43,22.39,22.39,8300.0
2010-03-31 09:55:00,22.4,22.42,22.39,22.41,5800.0,22.4,22.42,22.39,22.41,5800.0
2010-03-31 10:00:00,22.41,22.44,22.4,22.41,6400.0,22.41,22.44,22.4,22.41,6400.0
2010-03-31 10:05:00,22.41,22.45,22.41,22.45,7000.0,22.41,22.45,22.41,22.45,7000.0
2010-03-31 10:10:00,22.45,22.45,22.43,22.43,5500.0,22.45,22.45,22.43,22.43,5500.0
2010-03-31 10:15:00,22.43,22.46,22.43,22.46,7500.0,22.43,22.46,22.43,22.46,7500.0
2010-03-31 10:20:00,22.46,22.5,22.46,22.5,5300.0,22.46,22.5,22.46,22.5,5300.0
2010-03-31 10:25:00,22.5,22.5,22.48,22.49,5900.0,22.5,22.5,22.48,22.49,5900.0
2010-03-31 10:30:00,22.48,22.49,22.47,22.49,5500.0,22.48,22.49,22.47,22.49,5500.0
2010-03-31 10:35:00,22.49,22.5,22.49,22.49,2800.0,22.49,22.5,22.49,22.49,2800.0
2010-03-31 10:40:00,22.49,22.5,22.48,22.49,5100.0,22.49,22.5,22.48,22.49,5100.0
2010-03-31 10:45:00,22.48,22.49,22.47,22.48,7000.0,22.48,22.49,22.47,22.48,7000.0
2010-03-31 10:50:00,22.48,22.49,22.48,22.48,7300.0,22.48,22.49,22.48,22.48,7300.0
2010-03-31 10:55:00,22.48,22.49,22.48,22.48,2600.0,22.48,22.49,22.48,22.48,2600.0
2010-03-31 11:00:00,22.49,22.49,22.47,22.47,2600.0,22.49,22.49,22.47,22.47,2600.0
2010-03-31 11:05:00,22.47,22.47,22.46,22.47,4700.0,22.47,22.47,22.46,22.47,4700.0
2010-03-31 11:10:00,22.47,22.47,22.44,22.45,5900.0,22.47,22.47,22.44,22.45,5900.0
2010-03-31 11:15:00,22.45,22.45,22.42,22.43,6400.0,22.45,22.45,22.42,22.43,6400.0
2010-03-31 11:20:00,22.42,22.44,22.42,22.44,4400.0,22.42,22.44,22.42,22.44,4400.0
2010-03-31 11:25:00,22.44,22.44,22.42,22.42,5600.0,22.44,22.44,22.42,22.42,5600.0
2010-03-31 11:30:00,22.42,22.43,22.41,22.42,4400.0,22.42,22.43,22.41,22.42,4400.0
2010-03-31 11:35:00,22.43,22.43,22.42,22.42,2100.0,22.43,22.43,22.42,22.42,2100.0
2010-03-31 11:40:00,22.43,22.44,22.42,22.44,3900.0,22.43,22.44,22.42,22.44,3900.0
2010-03-31 11:45:00,22.44,22.46,22.43,22.46,4700.0,22.44,22.46,22.43,22.46,4700.0
2010-03-31 11:50:00,22.46,22.46,22.46,22.46,500.0,22.46,22.46,22.46,22.46,500.0
2010-03-31 11:55:00,22.45,22.46,22.45,22.46,900.0,22.45,22.46,22.45,22.46,900.0
2010-03-31 12:00:00,22.45,22.46,22.45,22.45,1300.0,22.45,22.46,22.45,22.45,1300.0
2010-03-31 12:05:00,22.45,22.45,22.44,22.44,5100.0,22.45,22.45,22.44,22.44,5100.0
2010-03-31 12:10:00,22.43,22.45,22.43,22.44,7400.0,22.43,22.45,22.43,22.44,7400.0
2010-03-31 12:15:00,22.46,22.46,22.45,22.46,3300.0,22.46,22.46,22.45,22.46,3300.0
2010-03-31 12:20:00,22.46,22.47,22.45,22.45,7400.0,22.46,22.47,22.45,22.45,7400.0
2010-03-31 12:25:00,22.46,22.46,22.45,22.46,2600.0,22.46,22.46,22.45,22.46,2600.0
2010-03-31 12:30:00,22.45,22.46,22.45,22.46,1200.0,22.45,22.46,22.45,22.46,1200.0
2010-03-31 12:35:00,22.46,22.49,22.46,22.49,10300.0,22.46,22.49,22.46,22.49,10300.0
2010-03-31 12:40:00,22.49,22.5,22.48,22.49,1900.0,22.49,22.5,22.48,22.49,1900.0
2010-03-31 12:45:00,22.5,22.51,22.49,22.5,30900.0,22.5,22.51,22.49,22.5,30900.0
2010-03-31 12:50:00,22.5,22.53,22.5,22.52,6000.0,22.5,22.53,22.5,22.52,6000.0
2010-03-31 12:55:00,22.51,22.51,22.49,22.49,8200.0,22.51,22.51,22.49,22.49,8200.0
2010-03-31 13:00:00,22.49,22.5,22.48,22.48,3200.0,22.49,22.5,22.48,22.48,3200.0
2010-03-31 13:05:00,22.48,22.49,22.47,22.47,3100.0,22.48,22.49,22.47,22.47,3100.0
2010-03-31 13:10:00,22.47,22.48,22.46,22.46,4800.0,22.47,22.48,22.46,22.46,4800.0
2010-03-31 13:15:00,22.46,22.47,22.44,22.44,10900.0,22.46,22.47,22.44,22.44,10900.0
2010-03-31 13:20:00,22.44,22.45,22.44,22.44,4000.0,22.44,22.45,22.44,22.44,4000.0
2010-03-31 13:25:00,22.44,22.45,22.44,22.45,2300.0,22.44,22.45,22.44,22.45,2300.0
2010-03-31 13:30:00,22.44,22.45,22.44,22.44,900.0,22.44,22.45,22.44,22.44,900.0
2010-03-31 13:35:00,22.44,22.45,22.44,22.45,5200.0,22.44,22.45,22.44,22.45,5200.0
2010-03-31 13:40:00,22.44,22.48,22.44,22.48,10700.0,22.44,22.48,22.44,22.48,10700.0
2010-03-31 13:45:00,22.49,22.5,22.48,22.5,3000.0,22.49,22.5,22.48,22.5,3000.0
2010-03-31 13:50:00,22.5,22.51,22.49,22.51,1300.0,22.5,22.51,22.49,22.51,1300.0
2010-03-31 13:55:00,22.51,22.51,22.5,22.51,900.0,22.51,22.51,22.5,22.51,900.0
2010-03-31 14:00:00,22.5,22.51,22.5,22.5,1400.0,22.5,22.51,22.5,22.5,1400.0
2010-03-31 14:05:00,22.51,22.51,22.5,22.5,3100.0,22.51,22.51,22.5,22.5,3100.0
2010-03-31 14:10:00,22.5,22.5,22.49,22.49,2300.0,22.5,22.5,22.49,22.49,2300.0
2010-03-31 14:15:00,22.49,22.5,22.47,22.47,3700.0,22.49,22.5,22.47,22.47,3700.0
2010-03-31 14:20:00,22.47,22.47,22.47,22.47,1700.0,22.47,22.47,22.47,22.47,1700.0
2010-03-31 14:25:00,22.47,22.49,22.47,22.49,7800.0,22.47,22.49,22.47,22.49,7800.0
2010-03-31 14:30:00,22.48,22.49,22.48,22.48,1100.0,22.48,22.49,22.48,22.48,1100.0
2010-03-31 14:35:00,22.49,22.49,22.48,22.48,1800.0,22.49,22.49,22.48,22.48,1800.0
2010-03-31 14:40:00,22.48,22.49,22.45,22.45,5900.0,22.48,22.49,22.45,22.45,5900.0
2010-03-31 14:45:00,22.45,22.45,22.43,22.43,3400.0,22.45,22.45,22.43,22.43,3400.0
2010-03-31 14:50:00,22.43,22.43,22.4,22.4,13000.0,22.43,22.43,22.4,22.4,13000.0
2010-03-31 14:55:00,22.4,22.41,22.4,22.4,2600.0,22.4,22.41,22.4,22.4,2600.0
2010-03-31 15:00:00,22.4,22.41,22.4,22.4,3300.0,22.4,22.41,22.4,22.4,3300.0
2010-03-31 15:05:00,22.4,22.43,22.4,22.42,9300.0,22.4,22.43,22.4,22.42,9300.0
2010-03-31 15:10:00,22.42,22.44,22.42,22.42,5300.0,22.42,22.44,22.42,22.42,5300.0
2010-03-31 15:15:00,22.42,22.42,22.4,22.4,3600.0,22.42,22.42,22.4,22.4,3600.0
2010-03-31 15:20:00,22.4,22.41,22.38,22.39,33500.0,22.4,22.41,22.38,22.39,33500.0
2010-03-31 15:25:00,22.39,22.4,22.39,22.39,12300.0,22.39,22.4,22.39,22.39,12300.0
2010-03-31 15:30:00,22.4,22.42,22.39,22.41,19500.0,22.4,22.42,22.39,22.41,19500.0
2010-03-31 15:35:00,22.42,22.42,22.39,22.4,9800.0,22.42,22.42,22.39,22.4,9800.0
2010-03-31 15:40:00,22.4,22.41,22.39,22.39,11600.0,22.4,22.41,22.39,22.39,11600.0
2010-03-31 15:45:00,22.39,22.4,22.35,22.36,21000.0,22.39,22.4,22.35,22.36,21000.0
2010-03-31 15:50:00,22.36,22.36,22.34,22.35,15400.0,22.36,22.36,22.34,22.35,15400.0
2010-03-31 15:55:00,22.36,22.4,22.34,22.37,109200.0,22.36,22.4,22.34,22.37,109200.0
2010-04-01 09:30:00,22.41,22.49,22.39,22.48,8200.0,22.41,22.49,22.39,22.48,8200.0
2010-04-01 09:35:00,22.5,22.58,22.5,22.57,10800.0,22.5,22.58,22.5,22.57,10800.0
2010-04-01 09:40:00,22.59,22.61,22.53,22.56,9700.0,22.59,22.61,22.53,22.56,9700.0
2010-04-01 09:45:00,22.6,22.63,22.6,22.62,3400.0,22.6,22.63,22.6,22.62,3400.0
2010-04-01 09:50:00,22.61,22.62,22.59,22.6,4900.0,22.61,22.62,22.59,22.6,4900.0
2010-04-01 09:55:00,22.61,22.62,22.58,22.58,4400.0,22.61,22.62,22.58,22.58,4400.0
2010-04-01 10:00:00,22.58,22.62,22.58,22.58,6400.0,22.58,22.62,22.58,22.58,6400.0
2010-04-01 10:05:00,22.57,22.59,22.56,22.57,4500.0,22.57,22.59,22.56,22.57,4500.0
2010-04-01 10:10:00,22.57,22.57,22.53,22.56,15400.0,22.57,22.57,22.53,22.56,15400.0
2010-04-01 10:15:00,22.57,22.58,22.55,22.55,3800.0,22.57,22.58,22.55,22.55,3800.0
2010-04-01 10:20:00,22.56,22.56,22.5,22.5,6200.0,22.56,22.56,22.5,22.5,6200.0
2010-04-01 10:25:00,22.5,22.51,22.47,22.47,3900.0,22.5,22.51,22.47,22.47,3900.0
2010-04-01 10:30:00,22.48,22.51,22.47,22.51,16500.0,22.48,22.51,22.47,22.51,16500.0
2010-04-01 10:35:00,22.5,22.51,22.5,22.51,1400.0,22.5,22.51,22.5,22.51,1400.0
2010-04-01 10:40:00,22.51,22.56,22.5,22.56,17000.0,22.51,22.56,22.5,22.56,17000.0
2010-04-01 10:45:00,22.55,22.58,22.55,22.56,20200.0,22.55,22.58,22.55,22.56,20200.0
2010-04-01 10:50:00,22.55,22.56,22.54,22.56,34300.0,22.55,22.56,22.54,22.56,34300.0
2010-04-01 10:55:00,22.56,22.57,22.55,22.56,9900.0,22.56,22.57,22.55,22.56,9900.0
2010-04-01 11:00:00,22.55,22.61,22.55,22.6,44500.0,22.55,22.61,22.55,22.6,44500.0
2010-04-01 11:05:00,22.6,22.62,22.56,22.56,13600.0,22.6,22.62,22.56,22.56,13600.0
2010-04-01 11:10:00,22.56,22.56,22.54,22.55,2500.0,22.56,22.56,22.54,22.55,2500.0
2010-04-01 11:15:00,22.54,22.54,22.5,22.5,8900.0,22.54,22.54,22.5,22.5,8900.0
2010-04-01 11:20:00,22.5,22.55,22.5,22.55,8200.0,22.5,22.55,22.5,22.55,8200.0
2010-04-01 11:25:00,22.56,22.56,22.54,22.55,9600.0,22.56,22.56,22.54,22.55,9600.0
2010-04-01 11:30:00,22.55,22.57,22.55,22.56,17300.0,22.55,22.57,22.55,22.56,17300.0
2010-04-01 11:35:00,22.56,22.57,22.55,22.55,1700.0,22.56,22.57,22.55,22.55,1700.0
2010-04-01 11:40:00,22.55,22.56,22.55,22.55,5300.0,22.55,22.56,22.55,22.55,5300.0
2010-04-01 11:45:00,22.54,22.57,22.54,22.57,32500.0,22.54,22.57,22.54,22.57,32500.0
2010-04-01 11:50:00,22.57,22.57,22.55,22.56,2000.0,22.57,22.57,22.55,22.56,2000.0
2010-04-01 11:55:00,22.56,22.56,22.55,22.55,1900.0,22.56,22.56,22.55,22.55,1900.0
2010-04-01 12:00:00,22.55,22.56,22.54,22.55,5000.0,22.55,22.56,22.54,22.55,5000.0
2010-04-01 12:05:00,22.55,22.55,22.54,22.54,6100.0,22.55,22.55,22.54,22.54,6100.0
2010-04-01 12:10:00,22.54,22.55,22.54,22.55,3600.0,22.54,22.55,22.54,22.55,3600.0
2010-04-01 12:15:00,22.55,22.55,22.54,22.54,3700.0,22.55,22.55,22.54,22.54,3700.0
2010-04-01 12:20:00,22.55,22.55,22.5,22.5,10600.0,22.55,22.55,22.5,22.5,10600.0
2010-04-01 12:25:00,22.5,22.52,22.5,22.52,52900.0,22.5,22.52,22.5,22.52,52900.0
2010-04-01 12:30:00,22.53,22.55,22.53,22.55,36200.0,22.53,22.55,22.53,22.55,36200.0
2010-04-01 12:35:00,22.55,22.56,22.54,22.55,19500.0,22.55,22.56,22.54,22.55,19500.0
2010-04-01 12:40:00,22.55,22.55,22.51,22.51,23500.0,22.55,22.55,22.51,22.51,23500.0
2010-04-01 12:45:00,22.51,22.53,22.5,22.53,19300.0,22.51,22.53,22.5,22.53,19300.0
2010-04-01 12:50:00,22.52,22.55,22.52,22.55,28500.0,22.52,22.55,22.52,22.55,28500.0
2010-04-01 12:55:00,22.55,22.58,22.55,22.57,16100.0,22.55,22.58,22.55,22.57,16100.0
2010-04-01 13:00:00,22.56,22.56,22.55,22.55,20000.0,22.56,22.56,22.55,22.55,20000.0
2010-04-01 13:05:00,22.55,22.55,22.55,22.55,13100.0,22.55,22.55,22.55,22.55,13100.0
2010-04-01 13:10:00,22.55,22.56,22.55,22.55,1100.0,22.55,22.56,22.55,22.55,1100.0
2010-04-01 13:15:00,22.55,22.56,22.54,22.55,20100.0,22.55,22.56,22.54,22.55,20100.0
2010-04-01 13:20:00,22.56,22.56,22.52,22.53,22600.0,22.56,22.56,22.52,22.53,22600.0
2010-04-01 13:25:00,22.52,22.55,22.51,22.54,15000.0,22.52,22.55,22.51,22.54,15000.0
2010-04-01 13:30:00,22.55,22.55,22.54,22.54,3500.0,22.55,22.55,22.54,22.54,3500.0
2010-04-01 13:35:00,22.53,22.53,22.52,22.52,3500.0,22.53,22.53,22.52,22.52,3500.0
2010-04-01 13:40:00,22.53,22.55,22.52,22.55,69400.0,22.53,22.55,22.52,22.55,69400.0
2010-04-01 13:45:00,22.55,22.55,22.53,22.55,42100.0,22.55,22.55,22.53,22.55,42100.0
2010-04-01 13:50:00,22.55,22.55,22.54,22.54,9800.0,22.55,22.55,22.54,22.54,9800.0
2010-04-01 13:55:00,22.53,22.53,22.48,22.48,11700.0,22.53,22.53,22.48,22.48,11700.0
2010-04-01 14:00:00,22.48,22.48,22.41,22.41,14300.0,22.48,22.48,22.41,22.41,14300.0
2010-04-01 14:05:00,22.41,22.49,22.41,22.49,35400.0,22.41,22.49,22.41,22.49,35400.0
2010-04-01 14:10:00,22.49,22.51,22.49,22.5,10200.0,22.49,22.51,22.49,22.5,10200.0
2010-04-01 14:15:00,22.5,22.51,22.49,22.49,4100.0,22.5,22.51,22.49,22.49,4100.0
2010-04-01 14:20:00,22.5,22.5,22.47,22.47,6300.0,22.5,22.5,22.47,22.47,6300.0
2010-04-01 14:25:00,22.46,22.47,22.45,22.45,7600.0,22.46,22.47,22.45,22.45,7600.0
2010-04-01 14:30:00,22.45,22.49,22.45,22.45,19600.0,22.45,22.49,22.45,22.45,19600.0
2010-04-01 14:35:00,22.45,22.45,22.42,22.43,41900.0,22.45,22.45,22.42,22.43,41900.0
2010-04-01 14:40:00,22.43,22.44,22.42,22.43,17700.0,22.43,22.44,22.42,22.43,17700.0
2010-04-01 14:45:00,22.44,22.44,22.43,22.44,7900.0,22.44,22.44,22.43,22.44,7900.0
2010-04-01 14:50:00,22.44,22.45,22.43,22.44,22700.0,22.44,22.45,22.43,22.44,22700.0
2010-04-01 14:55:00,22.44,22.47,22.44,22.47,9000.0,22.44,22.47,22.44,22.47,9000.0
2010-04-01 15:00:00,22.47,22.51,22.46,22.51,110500.0,22.47,22.51,22.46,22.51,110500.0
2010-04-01 15:05:00,22.51,22.52,22.51,22.51,8200.0,22.51,22.52,22.51,22.51,8200.0
2010-04-01 15:10:00,22.52,22.52,22.5,22.5,17700.0,22.52,22.52,22.5,22.5,17700.0
2010-04-01 15:15:00,22.5,22.51,22.5,22.5,10000.0,22.5,22.51,22.5,22.5,10000.0
2010-04-01 15:20:00,22.51,22.51,22.5,22.5,11700.0,22.51,22.51,22.5,22.5,11700.0
2010-04-01 15:25:00,22.5,22.51,22.5,22.5,9700.0,22.5,22.51,22.5,22.5,9700.0
2010-04-01 15:30:00,22.5,22.53,22.5,22.52,23800.0,22.5,22.53,22.5,22.52,23800.0
2010-04-01 15:35:00,22.52,22.52,22.5,22.5,17100.0,22.52,22.52,22.5,22.5,17100.0
2010-04-01 15:40:00,22.5,22.51,22.5,22.5,12600.0,22.5,22.51,22.5,22.5,12600.0
2010-04-01 15:45:00,22.51,22.52,22.5,22.5,27500.0,22.51,22.52,22.5,22.5,27500.0
2010-04-01 15:50:00,22.5,22.53,22.5,22.52,20400.0,22.5,22.53,22.5,22.52,20400.0
2010-04-01 15:55:00,22.53,22.56,22.53,22.56,38500.0,22.53,22.56,22.53,22.56,38500.0
2010-04-05 09:30:00,22.51,22.65,22.51,22.59,11500.0,22.51,22.65,22.51,22.59,11500.0
2010-04-05 09:35:00,22.59,22.7,22.59,22.68,8700.0,22.59,22.7,22.59,22.68,8700.0
2010-04-05 09:40:00,22.68,22.74,22.68,22.72,8300.0,22.68,22.74,22.68,22.72,8300.0
2010-04-05 09:45:00,22.72,22.75,22.72,22.74,15700.0,22.72,22.75,22.72,22.74,15700.0
2010-04-05 09:50:00,22.75,22.82,22.75,22.82,24200.0,22.75,22.82,22.75,22.82,24200.0
2010-04-05 09:55:00,22.82,22.83,22.79,22.81,10200.0,22.82,22.83,22.79,22.81,10200.0
2010-04-05 10:00:00,22.81,22.83,22.8,22.82,7600.0,22.81,22.83,22.8,22.82,7600.0
2010-04-05 10:05:00,22.82,22.84,22.81,22.83,22500.0,22.82,22.84,22.81,22.83,22500.0
2010-04-05 10:10:00,22.83,22.84,22.82,22.83,17500.0,22.83,22.84,22.82,22.83,17500.0
2010-04-05 10:15:00,22.82,22.84,22.81,22.84,12600.0,22.82,22.84,22.81,22.84,12600.0
2010-04-05 10:20:00,22.83,22.94,22.83,22.89,31900.0,22.83,22.94,22.83,22.89,31900.0
2010-04-05 10:25:00,22.88,22.93,22.85,22.9,27400.0,22.88,22.93,22.85,22.9,27400.0
2010-04-05 10:30:00,22.89,22.9,22.89,22.9,8700.0,22.89,22.9,22.89,22.9,8700.0
2010-04-05 10:35:00,22.9,22.91,22.89,22.91,9500.0,22.9,22.91,22.89,22.91,9500.0
2010-04-05 10:40:00,22.9,22.93,22.9,22.93,5400.0,22.9,22.93,22.9,22.93,5400.0
2010-04-05 10:45:00,22.93,22.93,22.89,22.92,21200.0,22.93,22.93,22.89,22.92,21200.0
2010-04-05 10:50:00,22.91,22.95,22.91,22.94,13000.0,22.91,22.95,22.91,22.94,13000.0
2010-04-05 10:55:00,22.94,22.95,22.93,22.95,9000.0,22.94,22.95,22.93,22.95,9000.0
2010-04-05 11:00:00,22.93,22.93,22.85,22.86,39900.0,22.93,22.93,22.85,22.86,39900.0
2010-04-05 11:05:00,22.86,22.89,22.83,22.84,72000.0,22.86,22.89,22.83,22.84,72000.0
2010-04-05 11:10:00,22.84,22.85,22.83,22.84,19400.0,22.84,22.85,22.83,22.84,19400.0
2010-04-05 11:15:00,22.83,22.85,22.83,22.84,19900.0,22.83,22.85,22.83,22.84,19900.0
2010-04-05 11:20:00,22.83,22.87,22.81,22.87,23100.0,22.83,22.87,22.81,22.87,23100.0
2010-04-05 11:25:00,22.87,22.87,22.86,22.87,3000.0,22.87,22.87,22.86,22.87,3000.0
2010-04-05 11:30:00,22.86,22.87,22.81,22.82,31700.0,22.86,22.87,22.81,22.82,31700.0
2010-04-05 11:35:00,22.81,22.85,22.81,22.85,12300.0,22.81,22.85,22.81,22.85,12300.0
2010-04-05 11:40:00,22.85,22.87,22.85,22.87,7700.0,22.85,22.87,22.85,22.87,7700.0
2010-04-05 11:45:00,22.86,22.87,22.83,22.86,48400.0,22.86,22.87,22.83,22.86,48400.0
2010-04-05 11:50:00,22.86,22.9,22.84,22.9,17000.0,22.86,22.9,22.84,22.9,17000.0
2010-04-05 11:55:00,22.9,22.92,22.9,22.92,10300.0,22.9,22.92,22.9,22.92,10300.0
2010-04-05 12:00:00,22.92,22.94,22.92,22.94,5700.0,22.92,22.94,22.92,22.94,5700.0
2010-04-05 12:05:00,22.93,22.95,22.92,22.95,16700.0,22.93,22.95,22.92,22.95,16700.0
2010-04-05 12:10:00,22.95,22.96,22.94,22.94,19700.0,22.95,22.96,22.94,22.94,19700.0
2010-04-05 12:15:00,22.94,22.95,22.92,22.93,14000.0,22.94,22.95,22.92,22.93,14000.0
2010-04-05 12:20:00,22.93,22.98,22.92,22.97,15600.0,22.93,22.98,22.92,22.97,15600.0
2010-04-05 12:25:00,22.96,22.97,22.96,22.97,8100.0,22.96,22.97,22.96,22.97,8100.0
2010-04-05 12:30:00,22.96,22.97,22.94,22.94,20600.0,22.96,22.97,22.94,22.94,20600.0
2010-04-05 12:35:00,22.95,22.95,22.91,22.91,21100.0,22.95,22.95,22.91,22.91,21100.0
2010-04-05 12:40:00,22.92,22.92,22.91,22.92,4800.0,22.92,22.92,22.91,22.92,4800.0
2010-04-05 12:45:00,22.91,22.92,22.91,22.91,7900.0,22.91,22.92,22.91,22.91,7900.0
2010-04-05 12:50:00,22.91,22.92,22.89,22.89,9400.0,22.91,22.92,22.89,22.89,9400.0
2010-04-05 12:55:00,22.89,22.9,22.89,22.9,7900.0,22.89,22.9,22.89,22.9,7900.0
2010-04-05 13:00:00,22.89,22.9,22.89,22.9,8100.0,22.89,22.9,22.89,22.9,8100.0
2010-04-05 13:05:00,22.9,22.91,22.89,22.91,18300.0,22.9,22.91,22.89,22.91,18300.0
2010-04-05 13:10:00,22.9,22.93,22.9,22.93,24900.0,22.9,22.93,22.9,22.93,24900.0
2010-04-05 13:15:00,22.93,22.94,22.92,22.93,11000.0,22.93,22.94,22.92,22.93,11000.0
2010-04-05 13:20:00,22.93,22.94,22.93,22.93,12400.0,22.93,22.94,22.93,22.93,12400.0
2010-04-05 13:25:00,22.93,22.94,22.93,22.94,6100.0,22.93,22.94,22.93,22.94,6100.0
2010-04-05 13:30:00,22.93,22.94,22.91,22.92,31100.0,22.93,22.94,22.91,22.92,31100.0
2010-04-05 13:35:00,22.92,22.95,22.92,22.95,27000.0,22.92,22.95,22.92,22.95,27000.0
2010-04-05 13:40:00,22.95,22.95,22.94,22.94,11100.0,22.95,22.95,22.94,22.94,11100.0
2010-04-05 13:45:00,22.93,22.94,22.92,22.92,22400.0,22.93,22.94,22.92,22.92,22400.0
2010-04-05 13:50:00,22.91,22.94,22.91,22.94,11000.0,22.91,22.94,22.91,22.94,11000.0
2010-04-05 13:55:00,22.94,22.96,22.93,22.96,34100.0,22.94,22.96,22.93,22.96,34100.0
2010-04-05 14:00:00,22.96,22.97,22.95,22.95,14600.0,22.96,22.97,22.95,22.95,14600.0
2010-04-05 14:05:00,22.94,22.97,22.91,22.97,29500.0,22.94,22.97,22.91,22.97,29500.0
2010-04-05 14:10:00,22.97,22.97,22.96,22.97,10100.0,22.97,22.97,22.96,22.97,10100.0
2010-04-05 14:15:00,22.97,22.97,22.94,22.96,27900.0,22.97,22.97,22.94,22.96,27900.0
2010-04-05 14:20:00,22.96,22.98,22.95,22.97,21300.0,22.96,22.98,22.95,22.97,21300.0
2010-04-05 14:25:00,22.98,22.98,22.97,22.97,15000.0,22.98,22.98,22.97,22.97,15000.0
2010-04-05 14:30:00,22.97,22.99,22.97,22.99,20500.0,22.97,22.99,22.97,22.99,20500.0
2010-04-05 14:35:00,22.98,22.99,22.98,22.99,12200.0,22.98,22.99,22.98,22.99,12200.0
2010-04-05 14:40:00,22.98,22.99,22.98,22.98,10500.0,22.98,22.99,22.98,22.98,10500.0
2010-04-05 14:45:00,22.99,22.99,22.98,22.98,16900.0,22.99,22.99,22.98,22.98,16900.0
2010-04-05 14:50:00,22.99,22.99,22.98,22.99,11000.0,22.99,22.99,22.98,22.99,11000.0
2010-04-05 14:55:00,22.98,22.99,22.98,22.99,15200.0,22.98,22.99,22.98,22.99,15200.0
2010-04-05 15:00:00,22.98,22.99,22.98,22.99,15500.0,22.98,22.99,22.98,22.99,15500.0
2010-04-05 15:05:00,22.99,22.99,22.98,22.99,20500.0,22.99,22.99,22.98,22.99,20500.0
2010-04-05 15:10:00,22.98,22.99,22.98,22.98,16700.0,22.98,22.99,22.98,22.98,16700.0
2010-04-05 15:15:00,22.98,22.99,22.98,22.99,18200.0,22.98,22.99,22.98,22.99,18200.0
2010-04-05 15:20:00,22.98,22.99,22.98,22.99,22300.0,22.98,22.99,22.98,22.99,22300.0
2010-04-05 15:25:00,22.98,22.99,22.98,22.98,27100.0,22.98,22.99,22.98,22.98,27100.0
2010-04-05 15:30:00,22.98,22.98,22.96,22.96,38600.0,22.98,22.98,22.96,22.96,38600.0
2010-04-05 15:35:00,22.96,22.98,22.94,22.94,72300.0,22.96,22.98,22.94,22.94,72300.0
2010-04-05 15:40:00,22.94,22.99,22.94,22.99,51600.0,22.94,22.99,22.94,22.99,51600.0
2010-04-05 15:45:00,22.99,23.0,22.99,23.0,79400.0,22.99,23.0,22.99,23.0,79400.0
2010-04-05 15:50:00,22.99,23.0,22.99,23.0,40700.0,22.99,23.0,22.99,23.0,40700.0
2010-04-05 15:55:00,23.0,23.01,22.98,23.01,138400.0,23.0,23.01,22.98,23.01,138400.0
2010-04-06 09:30:00,23.06,23.06,22.97,23.0,34600.0,23.06,23.06,22.97,23.0,34600.0
2010-04-06 09:35:00,23.0,23.01,22.95,22.95,20100.0,23.0,23.01,22.95,22.95,20100.0
2010-04-06 09:40:00,22.93,22.94,22.86,22.87,18000.0,22.93,22.94,22.86,22.87,18000.0
2010-04-06 09:45:00,22.86,22.88,22.86,22.87,8900.0,22.86,22.88,22.86,22.87,8900.0
2010-04-06 09:50:00,22.87,22.89,22.87,22.88,13500.0,22.87,22.89,22.87,22.88,13500.0
2010-04-06 09:55:00,22.88,22.88,22.81,22.81,10900.0,22.88,22.88,22.81,22.81,10900.0
2010-04-06 10:00:00,22.81,22.82,22.8,22.8,22000.0,22.81,22.82,22.8,22.8,22000.0
2010-04-06 10:05:00,22.81,22.82,22.8,22.82,6900.0,22.81,22.82,22.8,22.82,6900.0
2010-04-06 10:10:00,22.82,22.82,22.81,22.81,7800.0,22.82,22.82,22.81,22.81,7800.0
2010-04-06 10:15:00,22.81,22.82,22.76,22.76,13200.0,22.81,22.82,22.76,22.76,13200.0
2010-04-06 10:20:00,22.76,22.78,22.73,22.73,12400.0,22.76,22.78,22.73,22.73,12400.0
2010-04-06 10:25:00,22.73,22.75,22.73,22.75,2500.0,22.73,22.75,22.73,22.75,2500.0
2010-04-06 10:30:00,22.75,22.79,22.74,22.74,17300.0,22.75,22.79,22.74,22.74,17300.0
2010-04-06 10:35:00,22.74,22.74,22.7,22.7,11800.0,22.74,22.74,22.7,22.7,11800.0
2010-04-06 10:40:00,22.7,22.7,22.67,22.69,12200.0,22.7,22.7,22.67,22.69,12200.0
2010-04-06 10:45:00,22.7,22.7,22.68,22.68,23200.0,22.7,22.7,22.68,22.68,23200.0
2010-04-06 10:50:00,22.68,22.69,22.64,22.66,22200.0,22.68,22.69,22.64,22.66,22200.0
2010-04-06 10:55:00,22.65,22.66,22.65,22.65,3400.0,22.65,22.66,22.65,22.65,3400.0
2010-04-06 11:00:00,22.66,22.67,22.61,22.63,30700.0,22.66,22.67,22.61,22.63,30700.0
2010-04-06 11:05:00,22.63,22.64,22.62,22.63,4900.0,22.63,22.64,22.62,22.63,4900.0
2010-04-06 11:10:00,22.63,22.63,22.63,22.63,7300.0,22.63,22.63,22.63,22.63,7300.0
2010-04-06 11:15:00,22.64,22.64,22.63,22.64,1400.0,22.64,22.64,22.63,22.64,1400.0
2010-04-06 11:20:00,22.64,22.68,22.63,22.67,12900.0,22.64,22.68,22.63,22.67,12900.0
2010-04-06 11:25:00,22.68,22.7,22.68,22.7,4900.0,22.68,22.7,22.68,22.7,4900.0
2010-04-06 11:30:00,22.69,22.7,22.69,22.7,7500.0,22.69,22.7,22.69,22.7,7500.0
2010-04-06 11:35:00,22.7,22.7,22.7,22.7,1700.0,22.7,22.7,22.7,22.7,1700.0
2010-04-06 11:40:00,22.7,22.71,22.7,22.7,1100.0,22.7,22.71,22.7,22.7,1100.0
2010-04-06 11:45:00,22.7,22.71,22.7,22.71,9500.0,22.7,22.71,22.7,22.71,9500.0
2010-04-06 11:50:00,22.71,22.72,22.7,22.72,4900.0,22.71,22.72,22.7,22.72,4900.0
2010-04-06 11:55:00,22.71,22.72,22.71,22.72,6100.0,22.71,22.72,22.71,22.72,6100.0
2010-04-06 12:00:00,22.72,22.77,22.72,22.77,19100.0,22.72,22.77,22.72,22.77,19100.0
2010-04-06 12:05:00,22.76,22.77,22.76,22.77,4300.0,22.76,22.77,22.76,22.77,4300.0
2010-04-06 12:10:00,22.77,22.78,22.76,22.78,17100.0,22.77,22.78,22.76,22.78,17100.0
2010-04-06 12:15:00,22.78,22.79,22.77,22.78,7700.0,22.78,22.79,22.77,22.78,7700.0
2010-04-06 12:20:00,22.77,22.78,22.77,22.77,5900.0,22.77,22.78,22.77,22.77,5900.0
2010-04-06 12:25:00,22.78,22.78,22.77,22.77,1600.0,22.78,22.78,22.77,22.77,1600.0
2010-04-06 12:30:00,22.77,22.77,22.77,22.77,3800.0,22.77,22.77,22.77,22.77,3800.0
2010-04-06 12:35:00,22.77,22.78,22.77,22.78,5000.0,22.77,22.78,22.77,22.78,5000.0
2010-04-06 12:40:00,22.77,22.77,22.77,22.77,5400.0,22.77,22.77,22.77,22.77,5400.0
2010-04-06 12:45:00,22.77,22.77,22.77,22.77,700.0,22.77,22.77,22.77,22.77,700.0
2010-04-06 12:50:00,22.78,22.78,22.74,22.75,20200.0,22.78,22.78,22.74,22.75,20200.0
2010-04-06 12:55:00,22.74,22.75,22.74,22.74,3000.0,22.74,22.75,22.74,22.74,3000.0
2010-04-06 13:00:00,22.74,22.76,22.74,22.76,17100.0,22.74,22.76,22.74,22.76,17100.0
2010-04-06 13:05:00,22.76,22.77,22.75,22.76,4200.0,22.76,22.77,22.75,22.76,4200.0
2010-04-06 13:10:00,22.77,22.78,22.76,22.78,2700.0,22.77,22.78,22.76,22.78,2700.0
2010-04-06 13:15:00,22.78,22.78,22.77,22.77,4600.0,22.78,22.78,22.77,22.77,4600.0
2010-04-06 13:20:00,22.78,22.79,22.77,22.79,7000.0,22.78,22.79,22.77,22.79,7000.0
2010-04-06 13:25:00,22.8,22.81,22.79,22.8,8900.0,22.8,22.81,22.79,22.8,8900.0
2010-04-06 13:30:00,22.79,22.79,22.79,22.79,1400.0,22.79,22.79,22.79,22.79,1400.0
2010-04-06 13:35:00,22.79,22.8,22.79,22.8,1100.0,22.79,22.8,22.79,22.8,1100.0
2010-04-06 13:40:00,22.8,22.8,22.79,22.8,5300.0,22.8,22.8,22.79,22.8,5300.0
2010-04-06 13:45:00,22.8,22.81,22.8,22.8,5900.0,22.8,22.81,22.8,22.8,5900.0
2010-04-06 13:50:00,22.81,22.81,22.8,22.81,1900.0,22.81,22.81,22.8,22.81,1900.0
2010-04-06 13:55:00,22.8,22.81,22.8,22.81,5600.0,22.8,22.81,22.8,22.81,5600.0
2010-04-06 14:00:00,22.81,22.82,22.8,22.81,6500.0,22.81,22.82,22.8,22.81,6500.0
2010-04-06 14:05:00,22.82,22.84,22.82,22.84,7200.0,22.82,22.84,22.82,22.84,7200.0
2010-04-06 14:10:00,22.84,22.88,22.84,22.87,13600.0,22.84,22.88,22.84,22.87,13600.0
2010-04-06 14:15:00,22.86,22.88,22.85,22.88,6000.0,22.86,22.88,22.85,22.88,6000.0
2010-04-06 14:20:00,22.87,22.92,22.87,22.91,17800.0,22.87,22.92,22.87,22.91,17800.0
2010-04-06 14:25:00,22.91,22.91,22.89,22.91,7700.0,22.91,22.91,22.89,22.91,7700.0
2010-04-06 14:30:00,22.92,22.93,22.92,22.93,18100.0,22.92,22.93,22.92,22.93,18100.0
2010-04-06 14:35:00,22.92,22.94,22.92,22.92,10000.0,22.92,22.94,22.92,22.92,10000.0
2010-04-06 14:40:00,22.92,22.94,22.9,22.9,19900.0,22.92,22.94,22.9,22.9,19900.0
2010-04-06 14:45:00,22.9,22.91,22.9,22.9,5800.0,22.9,22.91,22.9,22.9,5800.0
2010-04-06 14:50:00,22.91,22.91,22.9,22.9,3400.0,22.91,22.91,22.9,22.9,3400.0
2010-04-06 14:55:00,22.91,22.91,22.9,22.9,2500.0,22.91,22.91,22.9,22.9,2500.0
2010-04-06 15:00:00,22.9,22.91,22.9,22.9,7400.0,22.9,22.91,22.9,22.9,7400.0
2010-04-06 15:05:00,22.9,22.91,22.9,22.9,6600.0,22.9,22.91,22.9,22.9,6600.0
2010-04-06 15:10:00,22.91,22.93,22.9,22.92,13700.0,22.91,22.93,22.9,22.92,13700.0
2010-04-06 15:15:00,22.93,22.93,22.92,22.93,3000.0,22.93,22.93,22.92,22.93,3000.0
2010-04-06 15:20:00,22.92,22.93,22.92,22.92,11800.0,22.92,22.93,22.92,22.92,11800.0
2010-04-06 15:25:00,22.93,22.93,22.92,22.92,8900.0,22.93,22.93,22.92,22.92,8900.0
2010-04-06 15:30:00,22.93,22.93,22.89,22.91,53600.0,22.93,22.93,22.89,22.91,53600.0
2010-04-06 15:35:00,22.91,22.92,22.91,22.91,6600.0,22.91,22.92,22.91,22.91,6600.0
2010-04-06 15:40:00,22.91,22.92,22.88,22.88,24100.0,22.91,22.92,22.88,22.88,24100.0
2010-04-06 15:45:00,22.89,22.89,22.86,22.87,20200.0,22.89,22.89,22.86,22.87,20200.0
2010-04-06 15:50:00,22.87,22.89,22.86,22.88,38000.0,22.87,22.89,22.86,22.88,38000.0
2010-04-06 15:55:00,22.88,22.91,22.88,22.91,50800.0,22.88,22.91,22.88,22.91,50800.0
2010-04-07 09:30:00,22.81,22.81,22.73,22.73,10200.0,22.81,22.81,22.73,22.73,10200.0
2010-04-07 09:35:00,22.73,22.74,22.7,22.73,6600.0,22.73,22.74,22.7,22.73,6600.0
2010-04-07 09:40:00,22.72,22.74,22.71,22.73,3500.0,22.72,22.74,22.71,22.73,3500.0
2010-04-07 09:45:00,22.74,22.78,22.74,22.77,5400.0,22.74,22.78,22.74,22.77,5400.0
2010-04-07 09:50:00,22.76,22.78,22.75,22.75,5400.0,22.76,22.78,22.75,22.75,5400.0
2010-04-07 09:55:00,22.75,22.77,22.72,22.72,6400.0,22.75,22.77,22.72,22.72,6400.0
2010-04-07 10:00:00,22.72,22.74,22.69,22.74,5100.0,22.72,22.74,22.69,22.74,5100.0
2010-04-07 10:05:00,22.73,22.78,22.73,22.77,7100.0,22.73,22.78,22.73,22.77,7100.0
2010-04-07 10:10:00,22.76,22.81,22.76,22.79,11300.0,22.76,22.81,22.76,22.79,11300.0
2010-04-07 10:15:00,22.79,22.81,22.78,22.78,7100.0,22.79,22.81,22.78,22.78,7100.0
2010-04-07 10:20:00,22.79,22.79,22.78,22.78,1800.0,22.79,22.79,22.78,22.78,1800.0
2010-04-07 10:25:00,22.79,22.79,22.75,22.77,12100.0,22.79,22.79,22.75,22.77,12100.0
2010-04-07 10:30:00,22.76,22.76,22.74,22.75,9300.0,22.76,22.76,22.74,22.75,9300.0
2010-04-07 10:35:00,22.75,22.77,22.72,22.72,8300.0,22.75,22.77,22.72,22.72,8300.0
2010-04-07 10:40:00,22.72,22.72,22.67,22.71,10400.0,22.72,22.72,22.67,22.71,10400.0
2010-04-07 10:45:00,22.72,22.72,22.67,22.68,8800.0,22.72,22.72,22.67,22.68,8800.0
2010-04-07 10:50:00,22.68,22.71,22.68,22.71,6400.0,22.68,22.71,22.68,22.71,6400.0
2010-04-07 10:55:00,22.7,22.74,22.7,22.74,5200.0,22.7,22.74,22.7,22.74,5200.0
2010-04-07 11:00:00,22.74,22.74,22.69,22.72,9000.0,22.74,22.74,22.69,22.72,9000.0
2010-04-07 11:05:00,22.72,22.73,22.71,22.73,25000.0,22.72,22.73,22.71,22.73,25000.0
2010-04-07 11:10:00,22.73,22.74,22.73,22.74,4900.0,22.73,22.74,22.73,22.74,4900.0
2010-04-07 11:15:00,22.75,22.77,22.75,22.76,7100.0,22.75,22.77,22.75,22.76,7100.0
2010-04-07 11:20:00,22.77,22.77,22.73,22.74,7700.0,22.77,22.77,22.73,22.74,7700.0
2010-04-07 11:25:00,22.73,22.75,22.73,22.75,5700.0,22.73,22.75,22.73,22.75,5700.0
2010-04-07 11:30:00,22.74,22.76,22.74,22.74,6400.0,22.74,22.76,22.74,22.74,6400.0
2010-04-07 11:35:00,22.73,22.74,22.73,22.74,7200.0,22.73,22.74,22.73,22.74,7200.0
2010-04-07 11:40:00,22.74,22.76,22.73,22.75,6900.0,22.74,22.76,22.73,22.75,6900.0
2010-04-07 11:45:00,22.75,22.76,22.75,22.75,8900.0,22.75,22.76,22.75,22.75,8900.0
2010-04-07 11:50:00,22.75,22.76,22.75,22.76,5300.0,22.75,22.76,22.75,22.76,5300.0
2010-04-07 11:55:00,22.76,22.76,22.75,22.76,3800.0,22.76,22.76,22.75,22.76,3800.0
2010-04-07 12:00:00,22.76,22.79,22.76,22.77,8200.0,22.76,22.79,22.76,22.77,8200.0
2010-04-07 12:05:00,22.77,22.78,22.76,22.78,7700.0,22.77,22.78,22.76,22.78,7700.0
2010-04-07 12:10:00,22.78,22.79,22.77,22.79,3100.0,22.78,22.79,22.77,22.79,3100.0
2010-04-07 12:15:00,22.79,22.79,22.74,22.75,34400.0,22.79,22.79,22.74,22.75,34400.0
2010-04-07 12:20:00,22.74,22.77,22.74,22.77,4400.0,22.74,22.77,22.74,22.77,4400.0
2010-04-07 12:25:00,22.77,22.77,22.75,22.75,22200.0,22.77,22.77,22.75,22.75,22200.0
2010-04-07 12:30:00,22.74,22.75,22.73,22.74,9000.0,22.74,22.75,22.73,22.74,9000.0
2010-04-07 12:35:00,22.75,22.76,22.74,22.74,23400.0,22.75,22.76,22.74,22.74,23400.0
2010-04-07 12:40:00,22.74,22.74,22.7,22.7,17100.0,22.74,22.74,22.7,22.7,17100.0
2010-04-07 12:45:00,22.7,22.7,22.68,22.69,9800.0,22.7,22.7,22.68,22.69,9800.0
2010-04-07 12:50:00,22.69,22.7,22.68,22.7,15700.0,22.69,22.7,22.68,22.7,15700.0
2010-04-07 12:55:00,22.69,22.7,22.69,22.69,5400.0,22.69,22.7,22.69,22.69,5400.0
2010-04-07 13:00:00,22.7,22.7,22.69,22.7,3400.0,22.7,22.7,22.69,22.7,3400.0
2010-04-07 13:05:00,22.7,22.7,22.68,22.69,12800.0,22.7,22.7,22.68,22.69,12800.0
2010-04-07 13:10:00,22.69,22.69,22.68,22.68,4100.0,22.69,22.69,22.68,22.68,4100.0
2010-04-07 13:15:00,22.68,22.69,22.68,22.69,1800.0,22.68,22.69,22.68,22.69,1800.0
2010-04-07 13:20:00,22.69,22.69,22.68,22.69,1400.0,22.69,22.69,22.68,22.69,1400.0
2010-04-07 13:25:00,22.69,22.7,22.68,22.7,13300.0,22.69,22.7,22.68,22.7,13300.0
2010-04-07 13:30:00,22.7,22.7,22.69,22.69,5200.0,22.7,22.7,22.69,22.69,5200.0
2010-04-07 13:35:00,22.7,22.71,22.69,22.71,6900.0,22.7,22.71,22.69,22.71,6900.0
2010-04-07 13:40:00,22.7,22.71,22.66,22.68,12400.0,22.7,22.71,22.66,22.68,12400.0
2010-04-07 13:45:00,22.69,22.69,22.68,22.69,4900.0,22.69,22.69,22.68,22.69,4900.0
2010-04-07 13:50:00,22.69,22.72,22.68,22.72,6400.0,22.69,22.72,22.68,22.72,6400.0
2010-04-07 13:55:00,22.72,22.73,22.71,22.73,7800.0,22.72,22.73,22.71,22.73,7800.0
2010-04-07 14:00:00,22.72,22.73,22.71,22.73,18100.0,22.72,22.73,22.71,22.73,18100.0
2010-04-07 14:05:00,22.73,22.73,22.7,22.72,11000.0,22.73,22.73,22.7,22.72,11000.0
2010-04-07 14:10:00,22.71,22.74,22.71,22.71,11600.0,22.71,22.74,22.71,22.71,11600.0
2010-04-07 14:15:00,22.71,22.71,22.69,22.7,20700.0,22.71,22.71,22.69,22.7,20700.0
2010-04-07 14:20:00,22.7,22.7,22.67,22.68,4200.0,22.7,22.7,22.67,22.68,4200.0
2010-04-07 14:25:00,22.67,22.67,22.66,22.67,5900.0,22.67,22.67,22.66,22.67,5900.0
2010-04-07 14:30:00,22.66,22.68,22.66,22.67,24700.0,22.66,22.68,22.66,22.67,24700.0
2010-04-07 14:35:00,22.67,22.68,22.66,22.68,5600.0,22.67,22.68,22.66,22.68,5600.0
2010-04-07 14:40:00,22.68,22.68,22.65,22.67,13400.0,22.68,22.68,22.65,22.67,13400.0
2010-04-07 14:45:00,22.67,22.69,22.66,22.67,5400.0,22.67,22.69,22.66,22.67,5400.0
2010-04-07 14:50:00,22.67,22.71,22.67,22.69,19300.0,22.67,22.71,22.67,22.69,19300.0
2010-04-07 14:55:00,22.7,22.7,22.65,22.68,22600.0,22.7,22.7,22.65,22.68,22600.0
2010-04-07 15:00:00,22.67,22.67,22.63,22.64,7500.0,22.67,22.67,22.63,22.64,7500.0
2010-04-07 15:05:00,22.65,22.65,22.6,22.61,26700.0,22.65,22.65,22.6,22.61,26700.0
2010-04-07 15:10:00,22.61,22.62,22.58,22.61,28400.0,22.61,22.62,22.58,22.61,28400.0
2010-04-07 15:15:00,22.61,22.63,22.57,22.63,48500.0,22.61,22.63,22.57,22.63,48500.0
2010-04-07 15:20:00,22.63,22.63,22.61,22.63,8400.0,22.63,22.63,22.61,22.63,8400.0
2010-04-07 15:25:00,22.63,22.65,22.62,22.63,12000.0,22.63,22.65,22.62,22.63,12000.0
2010-04-07 15:30:00,22.63,22.66,22.63,22.65,21700.0,22.63,22.66,22.63,22.65,21700.0
2010-04-07 15:35:00,22.65,22.67,22.64,22.67,19300.0,22.65,22.67,22.64,22.67,19300.0
2010-04-07 15:40:00,22.67,22.67,22.65,22.66,4600.0,22.67,22.67,22.65,22.66,4600.0
2010-04-07 15:45:00,22.65,22.66,22.65,22.66,10700.0,22.65,22.66,22.65,22.66,10700.0
2010-04-07 15:50:00,22.66,22.7,22.66,22.69,23800.0,22.66,22.7,22.66,22.69,23800.0
2010-04-07 15:55:00,22.69,22.73,22.69,22.73,76200.0,22.69,22.73,22.69,22.73,76200.0
2010-04-08 09:30:00,22.65,22.7,22.64,22.69,7800.0,22.65,22.7,22.64,22.69,7800.0
2010-04-08 09:35:00,22.69,22.69,22.59,22.59,6300.0,22.69,22.69,22.59,22.59,6300.0
2010-04-08 09:40:00,22.59,22.59,22.51,22.52,8500.0,22.59,22.59,22.51,22.52,8500.0
2010-04-08 09:45:00,22.52,22.54,22.5,22.53,6100.0,22.52,22.54,22.5,22.53,6100.0
2010-04-08 09:50:00,22.53,22.55,22.51,22.53,7100.0,22.53,22.55,22.51,22.53,7100.0
2010-04-08 09:55:00,22.54,22.54,22.5,22.5,7100.0,22.54,22.54,22.5,22.5,7100.0
2010-04-08 10:00:00,22.51,22.56,22.5,22.56,8200.0,22.51,22.56,22.5,22.56,8200.0
2010-04-08 10:05:00,22.55,22.56,22.53,22.54,17800.0,22.55,22.56,22.53,22.54,17800.0
2010-04-08 10:10:00,22.54,22.58,22.53,22.55,8300.0,22.54,22.58,22.53,22.55,8300.0
2010-04-08 10:15:00,22.56,22.56,22.52,22.55,12000.0,22.56,22.56,22.52,22.55,12000.0
2010-04-08 10:20:00,22.55,22.56,22.54,22.56,6400.0,22.55,22.56,22.54,22.56,6400.0
2010-04-08 10:25:00,22.56,22.59,22.56,22.59,8200.0,22.56,22.59,22.56,22.59,8200.0
2010-04-08 10:30:00,22.58,22.61,22.58,22.59,10700.0,22.58,22.61,22.58,22.59,10700.0
2010-04-08 10:35:00,22.6,22.6,22.58,22.59,14100.0,22.6,22.6,22.58,22.59,14100.0
2010-04-08 10:40:00,22.59,22.59,22.58,22.58,8800.0,22.59,22.59,22.58,22.58,8800.0
2010-04-08 10:45:00,22.58,22.58,22.57,22.58,4600.0,22.58,22.58,22.57,22.58,4600.0
2010-04-08 10:50:00,22.58,22.58,22.57,22.58,2800.0,22.58,22.58,22.57,22.58,2800.0
2010-04-08 10:55:00,22.58,22.58,22.56,22.56,12600.0,22.58,22.58,22.56,22.56,12600.0
2010-04-08 11:00:00,22.56,22.58,22.56,22.58,6200.0,22.56,22.58,22.56,22.58,6200.0
2010-04-08 11:05:00,22.57,22.6,22.57,22.6,8800.0,22.57,22.6,22.57,22.6,8800.0
2010-04-08 11:10:00,22.6,22.6,22.57,22.57,7000.0,22.6,22.6,22.57,22.57,7000.0
2010-04-08 11:15:00,22.57,22.57,22.54,22.54,4200.0,22.57,22.57,22.54,22.54,4200.0
2010-04-08 11:20:00,22.55,22.57,22.53,22.54,14800.0,22.55,22.57,22.53,22.54,14800.0
2010-04-08 11:25:00,22.55,22.55,22.54,22.54,9500.0,22.55,22.55,22.54,22.54,9500.0
2010-04-08 11:30:00,22.54,22.55,22.54,22.55,7800.0,22.54,22.55,22.54,22.55,7800.0
2010-04-08 11:35:00,22.55,22.55,22.54,22.55,3400.0,22.55,22.55,22.54,22.55,3400.0
2010-04-08 11:40:00,22.55,22.56,22.54,22.55,3800.0,22.55,22.56,22.54,22.55,3800.0
2010-04-08 11:45:00,22.56,22.57,22.54,22.57,6100.0,22.56,22.57,22.54,22.57,6100.0
2010-04-08 11:50:00,22.57,22.58,22.56,22.57,10700.0,22.57,22.58,22.56,22.57,10700.0
2010-04-08 11:55:00,22.57,22.6,22.57,22.58,5600.0,22.57,22.6,22.57,22.58,5600.0
2010-04-08 12:00:00,22.58,22.59,22.58,22.58,4200.0,22.58,22.59,22.58,22.58,4200.0
2010-04-08 12:05:00,22.59,22.59,22.58,22.58,16000.0,22.59,22.59,22.58,22.58,16000.0
2010-04-08 12:10:00,22.58,22.61,22.57,22.61,10900.0,22.58,22.61,22.57,22.61,10900.0
2010-04-08 12:15:00,22.6,22.65,22.59,22.64,14500.0,22.6,22.65,22.59,22.64,14500.0
2010-04-08 12:20:00,22.64,22.67,22.64,22.66,11600.0,22.64,22.67,22.64,22.66,11600.0
2010-04-08 12:25:00,22.67,22.67,22.66,22.66,2900.0,22.67,22.67,22.66,22.66,2900.0
2010-04-08 12:30:00,22.66,22.67,22.64,22.64,12700.0,22.66,22.67,22.64,22.64,12700.0
2010-04-08 12:35:00,22.64,22.65,22.64,22.65,5800.0,22.64,22.65,22.64,22.65,5800.0
2010-04-08 12:40:00,22.65,22.65,22.64,22.64,2200.0,22.65,22.65,22.64,22.64,2200.0
2010-04-08 12:45:00,22.64,22.65,22.64,22.65,6400.0,22.64,22.65,22.64,22.65,6400.0
2010-04-08 12:50:00,22.64,22.65,22.64,22.65,4200.0,22.64,22.65,22.64,22.65,4200.0
2010-04-08 12:55:00,22.66,22.68,22.65,22.67,7700.0,22.66,22.68,22.65,22.67,7700.0
2010-04-08 13:00:00,22.67,22.68,22.65,22.66,9500.0,22.67,22.68,22.65,22.66,9500.0
2010-04-08 13:05:00,22.66,22.68,22.65,22.65,14100.0,22.66,22.68,22.65,22.65,14100.0
2010-04-08 13:10:00,22.65,22.65,22.61,22.61,8100.0,22.65,22.65,22.61,22.61,8100.0
2010-04-08 13:15:00,22.62,22.63,22.62,22.63,4700.0,22.62,22.63,22.62,22.63,4700.0
2010-04-08 13:20:00,22.62,22.63,22.62,22.62,1600.0,22.62,22.63,22.62,22.62,1600.0
2010-04-08 13:25:00,22.63,22.63,22.62,22.63,3800.0,22.63,22.63,22.62,22.63,3800.0
2010-04-08 13:30:00,22.64,22.64,22.63,22.64,4600.0,22.64,22.64,22.63,22.64,4600.0
2010-04-08 13:35:00,22.64,22.64,22.63,22.63,1700.0,22.64,22.64,22.63,22.63,1700.0
2010-04-08 13:40:00,22.64,22.65,22.63,22.65,6500.0,22.64,22.65,22.63,22.65,6500.0
2010-04-08 13:45:00,22.65,22.65,22.61,22.61,10000.0,22.65,22.65,22.61,22.61,10000.0
2010-04-08 13:50:00,22.61,22.61,22.59,22.6,13200.0,22.61,22.61,22.59,22.6,13200.0
2010-04-08 13:55:00,22.6,22.61,22.6,22.61,1900.0,22.6,22.61,22.6,22.61,1900.0
2010-04-08 14:00:00,22.61,22.61,22.6,22.61,7600.0,22.61,22.61,22.6,22.61,7600.0
2010-04-08 14:05:00,22.61,22.62,22.61,22.61,2100.0,22.61,22.62,22.61,22.61,2100.0
2010-04-08 14:10:00,22.61,22.62,22.61,22.62,6500.0,22.61,22.62,22.61,22.62,6500.0
2010-04-08 14:15:00,22.62,22.63,22.62,22.63,1500.0,22.62,22.63,22.62,22.63,1500.0
2010-04-08 14:20:00,22.63,22.64,22.63,22.63,3600.0,22.63,22.64,22.63,22.63,3600.0
2010-04-08 14:25:00,22.63,22.65,22.63,22.65,4900.0,22.63,22.65,22.63,22.65,4900.0
2010-04-08 14:30:00,22.64,22.64,22.62,22.63,8900.0,22.64,22.64,22.62,22.63,8900.0
2010-04-08 14:35:00,22.62,22.63,22.62,22.63,3800.0,22.62,22.63,22.62,22.63,3800.0
2010-04-08 14:40:00,22.62,22.64,22.62,22.64,7100.0,22.62,22.64,22.62,22.64,7100.0
2010-04-08 14:45:00,22.65,22.65,22.63,22.65,6200.0,22.65,22.65,22.63,22.65,6200.0
2010-04-08 14:50:00,22.65,22.67,22.64,22.67,6600.0,22.65,22.67,22.64,22.67,6600.0
2010-04-08 14:55:00,22.67,22.68,22.65,22.68,15700.0,22.67,22.68,22.65,22.68,15700.0
2010-04-08 15:00:00,22.69,22.7,22.68,22.69,25900.0,22.69,22.7,22.68,22.69,25900.0
2010-04-08 15:05:00,22.68,22.68,22.64,22.64,6800.0,22.68,22.68,22.64,22.64,6800.0
2010-04-08 15:10:00,22.65,22.66,22.64,22.66,16800.0,22.65,22.66,22.64,22.66,16800.0
2010-04-08 15:15:00,22.67,22.67,22.66,22.66,2100.0,22.67,22.67,22.66,22.66,2100.0
2010-04-08 15:20:00,22.66,22.67,22.66,22.67,3200.0,22.66,22.67,22.66,22.67,3200.0
2010-04-08 15:25:00,22.67,22.68,22.64,22.64,8700.0,22.67,22.68,22.64,22.64,8700.0
2010-04-08 15:30:00,22.65,22.65,22.64,22.65,5400.0,22.65,22.65,22.64,22.65,5400.0
2010-04-08 15:35:00,22.65,22.66,22.64,22.65,16300.0,22.65,22.66,22.64,22.65,16300.0
2010-04-08 15:40:00,22.65,22.66,22.65,22.65,3400.0,22.65,22.66,22.65,22.65,3400.0
2010-04-08 15:45:00,22.66,22.66,22.64,22.65,16000.0,22.66,22.66,22.64,22.65,16000.0
2010-04-08 15:50:00,22.65,22.7,22.65,22.69,47500.0,22.65,22.7,22.65,22.69,47500.0
2010-04-08 15:55:00,22.69,22.7,22.68,22.7,63300.0,22.69,22.7,22.68,22.7,63300.0
2010-04-09 09:30:00,22.76,22.79,22.65,22.71,27600.0,22.76,22.79,22.65,22.71,27600.0
2010-04-09 09:35:00,22.7,22.85,22.68,22.68,60400.0,22.7,22.85,22.68,22.68,60400.0
2010-04-09 09:40:00,22.68,22.83,22.68,22.75,30300.0,22.68,22.83,22.68,22.75,30300.0
2010-04-09 09:45:00,22.74,22.76,22.72,22.73,18100.0,22.74,22.76,22.72,22.73,18100.0
2010-04-09 09:50:00,22.73,22.81,22.73,22.81,31500.0,22.73,22.81,22.73,22.81,31500.0
2010-04-09 09:55:00,22.81,22.9,22.8,22.88,58800.0,22.81,22.9,22.8,22.88,58800.0
2010-04-09 10:00:00,22.87,22.95,22.86,22.93,28900.0,22.87,22.95,22.86,22.93,28900.0
2010-04-09 10:05:00,22.93,22.93,22.86,22.86,11800.0,22.93,22.93,22.86,22.86,11800.0
2010-04-09 10:10:00,22.86,22.88,22.84,22.85,9200.0,22.86,22.88,22.84,22.85,9200.0
2010-04-09 10:15:00,22.85,22.86,22.84,22.86,4300.0,22.85,22.86,22.84,22.86,4300.0
2010-04-09 10:20:00,22.85,22.86,22.84,22.86,5700.0,22.85,22.86,22.84,22.86,5700.0
2010-04-09 10:25:00,22.86,22.86,22.81,22.84,43900.0,22.86,22.86,22.81,22.84,43900.0
2010-04-09 10:30:00,22.84,22.87,22.84,22.86,8100.0,22.84,22.87,22.84,22.86,8100.0
2010-04-09 10:35:00,22.86,22.86,22.85,22.85,1000.0,22.86,22.86,22.85,22.85,1000.0
2010-04-09 10:40:00,22.86,22.87,22.85,22.85,10800.0,22.86,22.87,22.85,22.85,10800.0
2010-04-09 10:45:00,22.85,22.86,22.84,22.86,13900.0,22.85,22.86,22.84,22.86,13900.0
2010-04-09 10:50:00,22.85,22.86,22.84,22.86,19500.0,22.85,22.86,22.84,22.86,19500.0
2010-04-09 10:55:00,22.86,22.86,22.84,22.85,16600.0,22.86,22.86,22.84,22.85,16600.0
2010-04-09 11:00:00,22.86,22.86,22.85,22.85,4600.0,22.86,22.86,22.85,22.85,4600.0
2010-04-09 11:05:00,22.85,22.86,22.85,22.86,4500.0,22.85,22.86,22.85,22.86,4500.0
2010-04-09 11:10:00,22.86,22.87,22.85,22.87,7700.0,22.86,22.87,22.85,22.87,7700.0
2010-04-09 11:15:00,22.86,22.87,22.86,22.87,2500.0,22.86,22.87,22.86,22.87,2500.0
2010-04-09 11:20:00,22.87,22.87,22.86,22.87,8500.0,22.87,22.87,22.86,22.87,8500.0
2010-04-09 11:25:00,22.87,22.9,22.86,22.89,5700.0,22.87,22.9,22.86,22.89,5700.0
2010-04-09 11:30:00,22.9,22.9,22.86,22.86,13800.0,22.9,22.9,22.86,22.86,13800.0
2010-04-09 11:35:00,22.86,22.86,22.84,22.84,3200.0,22.86,22.86,22.84,22.84,3200.0
2010-04-09 11:40:00,22.85,22.88,22.84,22.88,8600.0,22.85,22.88,22.84,22.88,8600.0
2010-04-09 11:45:00,22.87,22.88,22.87,22.88,2000.0,22.87,22.88,22.87,22.88,2000.0
2010-04-09 11:50:00,22.87,22.89,22.87,22.89,3000.0,22.87,22.89,22.87,22.89,3000.0
2010-04-09 11:55:00,22.89,22.89,22.88,22.88,3000.0,22.89,22.89,22.88,22.88,3000.0
2010-04-09 12:00:00,22.88,22.89,22.88,22.89,1400.0,22.88,22.89,22.88,22.89,1400.0
2010-04-09 12:05:00,22.89,22.89,22.88,22.88,800.0,22.89,22.89,22.88,22.88,800.0
2010-04-09 12:10:00,22.89,22.89,22.85,22.85,16700.0,22.89,22.89,22.85,22.85,16700.0
2010-04-09 12:15:00,22.85,22.85,22.85,22.85,300.0,22.85,22.85,22.85,22.85,300.0
2010-04-09 12:20:00,22.85,22.86,22.85,22.86,7800.0,22.85,22.86,22.85,22.86,7800.0
2010-04-09 12:25:00,22.86,22.86,22.86,22.86,500.0,22.86,22.86,22.86,22.86,500.0
2010-04-09 12:30:00,22.86,22.86,22.85,22.85,9200.0,22.86,22.86,22.85,22.85,9200.0
2010-04-09 12:35:00,22.84,22.84,22.83,22.84,4400.0,22.84,22.84,22.83,22.84,4400.0
2010-04-09 12:40:00,22.85,22.85,22.84,22.85,2400.0,22.85,22.85,22.84,22.85,2400.0
2010-04-09 12:45:00,22.84,22.85,22.84,22.85,1200.0,22.84,22.85,22.84,22.85,1200.0
2010-04-09 12:50:00,22.85,22.85,22.84,22.85,8000.0,22.85,22.85,22.84,22.85,8000.0
2010-04-09 12:55:00,22.84,22.85,22.84,22.85,1500.0,22.84,22.85,22.84,22.85,1500.0
2010-04-09 13:00:00,22.84,22.85,22.84,22.85,2100.0,22.84,22.85,22.84,22.85,2100.0
2010-04-09 13:05:00,22.84,22.85,22.84,22.85,6000.0,22.84,22.85,22.84,22.85,6000.0
2010-04-09 13:10:00,22.85,22.86,22.85,22.85,9100.0,22.85,22.86,22.85,22.85,9100.0
2010-04-09 13:15:00,22.85,22.86,22.85,22.85,1900.0,22.85,22.86,22.85,22.85,1900.0
2010-04-09 13:20:00,22.85,22.86,22.85,22.86,1800.0,22.85,22.86,22.85,22.86,1800.0
2010-04-09 13:25:00,22.85,22.86,22.85,22.86,800.0,22.85,22.86,22.85,22.86,800.0
2010-04-09 13:30:00,22.86,22.86,22.85,22.85,4000.0,22.86,22.86,22.85,22.85,4000.0
2010-04-09 13:35:00,22.85,22.86,22.85,22.85,800.0,22.85,22.86,22.85,22.85,800.0
2010-04-09 13:40:00,22.86,22.86,22.85,22.85,1000.0,22.86,22.86,22.85,22.85,1000.0
2010-04-09 13:45:00,22.85,22.86,22.85,22.85,3200.0,22.85,22.86,22.85,22.85,3200.0
2010-04-09 13:50:00,22.86,22.86,22.85,22.85,2000.0,22.86,22.86,22.85,22.85,2000.0
2010-04-09 13:55:00,22.86,22.86,22.85,22.85,1600.0,22.86,22.86,22.85,22.85,1600.0
2010-04-09 14:00:00,22.85,22.86,22.85,22.86,2800.0,22.85,22.86,22.85,22.86,2800.0
2010-04-09 14:05:00,22.86,22.86,22.85,22.85,1400.0,22.86,22.86,22.85,22.85,1400.0
2010-04-09 14:10:00,22.85,22.86,22.85,22.85,3200.0,22.85,22.86,22.85,22.85,3200.0
2010-04-09 14:15:00,22.85,22.86,22.85,22.85,1600.0,22.85,22.86,22.85,22.85,1600.0
2010-04-09 14:20:00,22.85,22.86,22.85,22.85,2700.0,22.85,22.86,22.85,22.85,2700.0
2010-04-09 14:25:00,22.85,22.86,22.85,22.86,5100.0,22.85,22.86,22.85,22.86,5100.0
2010-04-09 14:30:00,22.85,22.86,22.85,22.85,3700.0,22.85,22.86,22.85,22.85,3700.0
2010-04-09 14:35:00,22.85,22.86,22.85,22.86,3000.0,22.85,22.86,22.85,22.86,3000.0
2010-04-09 14:40:00,22.85,22.86,22.85,22.86,3400.0,22.85,22.86,22.85,22.86,3400.0
2010-04-09 14:45:00,22.85,22.86,22.85,22.86,5400.0,22.85,22.86,22.85,22.86,5400.0
2010-04-09 14:50:00,22.86,22.87,22.85,22.86,5900.0,22.86,22.87,22.85,22.86,5900.0
2010-04-09 14:55:00,22.86,22.9,22.86,22.9,11100.0,22.86,22.9,22.86,22.9,11100.0
2010-04-09 15:00:00,22.89,22.9,22.89,22.9,11500.0,22.89,22.9,22.89,22.9,11500.0
2010-04-09 15:05:00,22.9,22.9,22.89,22.9,14400.0,22.9,22.9,22.89,22.9,14400.0
2010-04-09 15:10:00,22.9,22.92,22.9,22.92,9400.0,22.9,22.92,22.9,22.92,9400.0
2010-04-09 15:15:00,22.92,22.93,22.92,22.93,15600.0,22.92,22.93,22.92,22.93,15600.0
2010-04-09 15:20:00,22.92,22.94,22.92,22.94,13200.0,22.92,22.94,22.92,22.94,13200.0
2010-04-09 15:25:00,22.93,22.95,22.93,22.95,9300.0,22.93,22.95,22.93,22.95,9300.0
2010-04-09 15:30:00,22.96,22.97,22.96,22.97,8300.0,22.96,22.97,22.96,22.97,8300.0
2010-04-09 15:35:00,22.97,22.97,22.95,22.96,26700.0,22.97,22.97,22.95,22.96,26700.0
2010-04-09 15:40:00,22.95,22.97,22.95,22.95,10300.0,22.95,22.97,22.95,22.95,10300.0
2010-04-09 15:45:00,22.95,22.97,22.95,22.97,37800.0,22.95,22.97,22.95,22.97,37800.0
2010-04-09 15:50:00,22.97,23.03,22.97,23.03,65100.0,22.97,23.03,22.97,23.03,65100.0
2010-04-09 15:55:00,23.03,23.05,23.02,23.04,91000.0,23.03,23.05,23.02,23.04,91000.0
2010-04-12 09:30:00,23.09,23.09,22.89,22.95,8800.0,23.09,23.09,22.89,22.95,8800.0
2010-04-12 09:35:00,22.98,23.01,22.98,22.98,3000.0,22.98,23.01,22.98,22.98,3000.0
2010-04-12 09:40:00,22.98,22.98,22.97,22.97,2900.0,22.98,22.98,22.97,22.97,2900.0
2010-04-12 09:45:00,22.98,22.99,22.96,22.96,14500.0,22.98,22.99,22.96,22.96,14500.0
2010-04-12 09:50:00,22.97,22.97,22.92,22.92,7800.0,22.97,22.97,22.92,22.92,7800.0
2010-04-12 09:55:00,22.92,22.92,22.89,22.89,1200.0,22.92,22.92,22.89,22.89,1200.0
2010-04-12 10:00:00,22.9,22.92,22.9,22.92,8100.0,22.9,22.92,22.9,22.92,8100.0
2010-04-12 10:05:00,22.92,22.95,22.92,22.93,10400.0,22.92,22.95,22.92,22.93,10400.0
2010-04-12 10:10:00,22.94,22.94,22.93,22.93,1300.0,22.94,22.94,22.93,22.93,1300.0
2010-04-12 10:15:00,22.93,22.94,22.91,22.91,5800.0,22.93,22.94,22.91,22.91,5800.0
2010-04-12 10:20:00,22.92,22.92,22.91,22.92,1700.0,22.92,22.92,22.91,22.92,1700.0
2010-04-12 10:25:00,22.91,22.91,22.91,22.91,200.0,22.91,22.91,22.91,22.91,200.0
2010-04-12 10:30:00,22.92,22.92,22.91,22.91,2800.0,22.92,22.92,22.91,22.91,2800.0
2010-04-12 10:35:00,22.91,22.91,22.88,22.88,3300.0,22.91,22.91,22.88,22.88,3300.0
2010-04-12 10:40:00,22.89,22.9,22.88,22.89,5100.0,22.89,22.9,22.88,22.89,5100.0
2010-04-12 10:45:00,22.89,22.91,22.89,22.91,10500.0,22.89,22.91,22.89,22.91,10500.0
2010-04-12 10:50:00,22.91,22.91,22.9,22.91,1200.0,22.91,22.91,22.9,22.91,1200.0
2010-04-12 10:55:00,22.91,22.91,22.9,22.91,1300.0,22.91,22.91,22.9,22.91,1300.0
2010-04-12 11:00:00,22.9,22.91,22.89,22.9,5200.0,22.9,22.91,22.89,22.9,5200.0
2010-04-12 11:05:00,22.9,22.9,22.89,22.9,4800.0,22.9,22.9,22.89,22.9,4800.0
2010-04-12 11:10:00,22.9,22.9,22.89,22.89,1500.0,22.9,22.9,22.89,22.89,1500.0
2010-04-12 11:15:00,22.9,22.9,22.89,22.9,4200.0,22.9,22.9,22.89,22.9,4200.0
2010-04-12 11:20:00,22.89,22.9,22.89,22.9,1100.0,22.89,22.9,22.89,22.9,1100.0
2010-04-12 11:25:00,22.9,22.9,22.89,22.9,1100.0,22.9,22.9,22.89,22.9,1100.0
2010-04-12 11:30:00,22.89,22.92,22.89,22.92,19800.0,22.89,22.92,22.89,22.92,19800.0
2010-04-12 11:35:00,22.91,22.92,22.9,22.91,16900.0,22.91,22.92,22.9,22.91,16900.0
2010-04-12 11:40:00,22.9,22.91,22.9,22.91,1300.0,22.9,22.91,22.9,22.91,1300.0
2010-04-12 11:45:00,22.9,22.92,22.9,22.91,10400.0,22.9,22.92,22.9,22.91,10400.0
2010-04-12 11:50:00,22.92,22.95,22.92,22.95,3500.0,22.92,22.95,22.92,22.95,3500.0
2010-04-12 11:55:00,22.94,22.96,22.94,22.96,5300.0,22.94,22.96,22.94,22.96,5300.0
2010-04-12 12:00:00,22.96,22.97,22.94,22.94,9900.0,22.96,22.97,22.94,22.94,9900.0
2010-04-12 12:05:00,22.94,22.95,22.94,22.95,5000.0,22.94,22.95,22.94,22.95,5000.0
2010-04-12 12:10:00,22.95,22.98,22.95,22.98,6700.0,22.95,22.98,22.95,22.98,6700.0
2010-04-12 12:15:00,22.98,22.99,22.98,22.99,3000.0,22.98,22.99,22.98,22.99,3000.0
2010-04-12 12:20:00,22.99,22.99,22.98,22.99,1500.0,22.99,22.99,22.98,22.99,1500.0
2010-04-12 12:25:00,22.99,22.99,22.98,22.98,2400.0,22.99,22.99,22.98,22.98,2400.0
2010-04-12 12:30:00,22.98,22.99,22.98,22.98,1000.0,22.98,22.99,22.98,22.98,1000.0
2010-04-12 12:35:00,22.99,22.99,22.98,22.98,700.0,22.99,22.99,22.98,22.98,700.0
2010-04-12 12:40:00,22.99,22.99,22.98,22.98,500.0,22.99,22.99,22.98,22.98,500.0
2010-04-12 12:45:00,22.99,22.99,22.98,22.98,8100.0,22.99,22.99,22.98,22.98,8100.0
2010-04-12 12:50:00,22.99,22.99,22.98,22.99,4600.0,22.99,22.99,22.98,22.99,4600.0
2010-04-12 12:55:00,22.98,22.99,22.98,22.98,1000.0,22.98,22.99,22.98,22.98,1000.0
2010-04-12 13:00:00,22.99,23.0,22.98,23.0,18100.0,22.99,23.0,22.98,23.0,18100.0
2010-04-12 13:05:00,22.99,23.03,22.99,23.03,6500.0,22.99,23.03,22.99,23.03,6500.0
2010-04-12 13:10:00,23.03,23.04,23.02,23.04,7400.0,23.03,23.04,23.02,23.04,7400.0
2010-04-12 13:15:00,23.04,23.04,23.04,23.04,3500.0,23.04,23.04,23.04,23.04,3500.0
2010-04-12 13:20:00,23.03,23.04,23.03,23.04,4000.0,23.03,23.04,23.03,23.04,4000.0
2010-04-12 13:25:00,23.04,23.05,23.02,23.03,12500.0,23.04,23.05,23.02,23.03,12500.0
2010-04-12 13:30:00,23.04,23.04,23.03,23.03,3100.0,23.04,23.04,23.03,23.03,3100.0
2010-04-12 13:35:00,23.03,23.04,23.03,23.04,2300.0,23.03,23.04,23.03,23.04,2300.0
2010-04-12 13:40:00,23.04,23.04,23.03,23.04,900.0,23.04,23.04,23.03,23.04,900.0
2010-04-12 13:45:00,23.03,23.04,23.03,23.03,2000.0,23.03,23.04,23.03,23.03,2000.0
2010-04-12 13:50:00,23.03,23.04,23.02,23.03,17500.0,23.03,23.04,23.02,23.03,17500.0
2010-04-12 13:55:00,23.03,23.03,23.02,23.03,10200.0,23.03,23.03,23.02,23.03,10200.0
2010-04-12 14:00:00,23.03,23.03,23.02,23.02,1700.0,23.03,23.03,23.02,23.02,1700.0
2010-04-12 14:05:00,23.03,23.03,23.02,23.03,1700.0,23.03,23.03,23.02,23.03,1700.0
2010-04-12 14:10:00,23.03,23.03,23.02,23.03,1900.0,23.03,23.03,23.02,23.03,1900.0
2010-04-12 14:15:00,23.02,23.03,23.02,23.03,1900.0,23.02,23.03,23.02,23.03,1900.0
2010-04-12 14:20:00,23.02,23.03,23.02,23.03,2000.0,23.02,23.03,23.02,23.03,2000.0
2010-04-12 14:25:00,23.02,23.03,23.02,23.02,5600.0,23.02,23.03,23.02,23.02,5600.0
2010-04-12 14:30:00,23.02,23.03,23.02,23.03,2500.0,23.02,23.03,23.02,23.03,2500.0
2010-04-12 14:35:00,23.02,23.03,23.02,23.02,3100.0,23.02,23.03,23.02,23.02,3100.0
2010-04-12 14:40:00,23.02,23.03,23.01,23.01,23100.0,23.02,23.03,23.01,23.01,23100.0
2010-04-12 14:45:00,23.02,23.02,23.02,23.02,6900.0,23.02,23.02,23.02,23.02,6900.0
2010-04-12 14:50:00,23.02,23.03,23.02,23.02,2200.0,23.02,23.03,23.02,23.02,2200.0
2010-04-12 14:55:00,23.02,23.03,23.0,23.02,14600.0,23.02,23.03,23.0,23.02,14600.0
2010-04-12 15:00:00,23.01,23.02,23.0,23.0,7400.0,23.01,23.02,23.0,23.0,7400.0
2010-04-12 15:05:00,23.0,23.02,22.99,23.01,26500.0,23.0,23.02,22.99,23.01,26500.0
2010-04-12 15:10:00,23.01,23.03,23.01,23.02,18400.0,23.01,23.03,23.01,23.02,18400.0
2010-04-12 15:15:00,23.03,23.03,23.01,23.02,10400.0,23.03,23.03,23.01,23.02,10400.0
2010-04-12 15:20:00,23.01,23.02,23.0,23.01,8400.0,23.01,23.02,23.0,23.01,8400.0
2010-04-12 15:25:00,23.0,23.01,22.99,23.0,9200.0,23.0,23.01,22.99,23.0,9200.0
2010-04-12 15:30:00,23.0,23.01,22.99,23.01,17500.0,23.0,23.01,22.99,23.01,17500.0
2010-04-12 15:35:00,23.01,23.01,23.0,23.01,11100.0,23.01,23.01,23.0,23.01,11100.0
2010-04-12 15:40:00,23.01,23.01,22.99,23.0,27100.0,23.01,23.01,22.99,23.0,27100.0
2010-04-12 15:45:00,23.0,23.05,22.99,23.05,39100.0,23.0,23.05,22.99,23.05,39100.0
2010-04-12 15:50:00,23.05,23.07,23.03,23.06,70000.0,23.05,23.07,23.03,23.06,70000.0
2010-04-12 15:55:00,23.06,23.07,23.03,23.06,72200.0,23.06,23.07,23.03,23.06,72200.0
2010-04-13 09:30:00,23.07,23.07,23.04,23.07,10900.0,23.07,23.07,23.04,23.07,10900.0
2010-04-13 09:35:00,23.07,23.07,23.05,23.06,3000.0,23.07,23.07,23.05,23.06,3000.0
2010-04-13 09:40:00,23.07,23.18,23.07,23.16,32700.0,23.07,23.18,23.07,23.16,32700.0
2010-04-13 09:45:00,23.17,23.17,23.16,23.16,1600.0,23.17,23.17,23.16,23.16,1600.0
2010-04-13 09:50:00,23.16,23.19,23.16,23.18,9100.0,23.16,23.19,23.16,23.18,9100.0
2010-04-13 09:55:00,23.18,23.18,23.13,23.13,7100.0,23.18,23.18,23.13,23.13,7100.0
2010-04-13 10:00:00,23.12,23.13,23.11,23.11,3600.0,23.12,23.13,23.11,23.11,3600.0
2010-04-13 10:05:00,23.12,23.12,23.11,23.12,2800.0,23.12,23.12,23.11,23.12,2800.0
2010-04-13 10:10:00,23.13,23.15,23.13,23.13,10500.0,23.13,23.15,23.13,23.13,10500.0
2010-04-13 10:15:00,23.14,23.14,23.09,23.09,8100.0,23.14,23.14,23.09,23.09,8100.0
2010-04-13 10:20:00,23.09,23.11,23.06,23.06,7400.0,23.09,23.11,23.06,23.06,7400.0
2010-04-13 10:25:00,23.05,23.05,23.01,23.03,9000.0,23.05,23.05,23.01,23.03,9000.0
2010-04-13 10:30:00,23.03,23.06,23.02,23.06,5200.0,23.03,23.06,23.02,23.06,5200.0
2010-04-13 10:35:00,23.05,23.08,23.05,23.07,22900.0,23.05,23.08,23.05,23.07,22900.0
2010-04-13 10:40:00,23.08,23.1,23.07,23.1,3400.0,23.08,23.1,23.07,23.1,3400.0
2010-04-13 10:45:00,23.1,23.1,23.09,23.09,2700.0,23.1,23.1,23.09,23.09,2700.0
2010-04-13 10:50:00,23.1,23.11,23.08,23.11,6900.0,23.1,23.11,23.08,23.11,6900.0
2010-04-13 10:55:00,23.12,23.12,23.1,23.11,4300.0,23.12,23.12,23.1,23.11,4300.0
2010-04-13 11:00:00,23.1,23.13,23.1,23.13,9200.0,23.1,23.13,23.1,23.13,9200.0
2010-04-13 11:05:00,23.12,23.14,23.11,23.13,15600.0,23.12,23.14,23.11,23.13,15600.0
2010-04-13 11:10:00,23.12,23.13,23.11,23.12,5000.0,23.12,23.13,23.11,23.12,5000.0
2010-04-13 11:15:00,23.12,23.15,23.11,23.15,7000.0,23.12,23.15,23.11,23.15,7000.0
2010-04-13 11:20:00,23.15,23.15,23.14,23.15,6600.0,23.15,23.15,23.14,23.15,6600.0
2010-04-13 11:25:00,23.15,23.16,23.15,23.15,2200.0,23.15,23.16,23.15,23.15,2200.0
2010-04-13 11:30:00,23.16,23.16,23.15,23.16,1800.0,23.16,23.16,23.15,23.16,1800.0
2010-04-13 11:35:00,23.15,23.15,23.14,23.15,9800.0,23.15,23.15,23.14,23.15,9800.0
2010-04-13 11:40:00,23.15,23.15,23.14,23.15,2400.0,23.15,23.15,23.14,23.15,2400.0
2010-04-13 11:45:00,23.14,23.15,23.14,23.15,19300.0,23.14,23.15,23.14,23.15,19300.0
2010-04-13 11:50:00,23.15,23.15,23.14,23.14,5600.0,23.15,23.15,23.14,23.14,5600.0
2010-04-13 11:55:00,23.15,23.15,23.14,23.14,1400.0,23.15,23.15,23.14,23.14,1400.0
2010-04-13 12:00:00,23.15,23.15,23.14,23.14,3200.0,23.15,23.15,23.14,23.14,3200.0
2010-04-13 12:05:00,23.14,23.15,23.14,23.15,2600.0,23.14,23.15,23.14,23.15,2600.0
2010-04-13 12:10:00,23.14,23.15,23.14,23.15,1400.0,23.14,23.15,23.14,23.15,1400.0
2010-04-13 12:15:00,23.14,23.18,23.14,23.17,15500.0,23.14,23.18,23.14,23.17,15500.0
2010-04-13 12:20:00,23.16,23.19,23.16,23.17,21600.0,23.16,23.19,23.16,23.17,21600.0
2010-04-13 12:25:00,23.17,23.18,23.17,23.18,2700.0,23.17,23.18,23.17,23.18,2700.0
2010-04-13 12:30:00,23.17,23.18,23.16,23.17,12800.0,23.17,23.18,23.16,23.17,12800.0
2010-04-13 12:35:00,23.16,23.17,23.16,23.17,1600.0,23.16,23.17,23.16,23.17,1600.0
2010-04-13 12:40:00,23.16,23.17,23.16,23.17,3900.0,23.16,23.17,23.16,23.17,3900.0
2010-04-13 12:45:00,23.16,23.17,23.16,23.17,3800.0,23.16,23.17,23.16,23.17,3800.0
2010-04-13 12:50:00,23.16,23.17,23.16,23.17,5800.0,23.16,23.17,23.16,23.17,5800.0
2010-04-13 12:55:00,23.17,23.2,23.16,23.2,16200.0,23.17,23.2,23.16,23.2,16200.0
2010-04-13 13:00:00,23.19,23.2,23.19,23.2,1700.0,23.19,23.2,23.19,23.2,1700.0
2010-04-13 13:05:00,23.19,23.2,23.19,23.2,4400.0,23.19,23.2,23.19,23.2,4400.0
2010-04-13 13:10:00,23.19,23.2,23.19,23.2,3800.0,23.19,23.2,23.19,23.2,3800.0
2010-04-13 13:15:00,23.2,23.2,23.17,23.18,20300.0,23.2,23.2,23.17,23.18,20300.0
2010-04-13 13:20:00,23.18,23.19,23.18,23.19,9400.0,23.18,23.19,23.18,23.19,9400.0
2010-04-13 13:25:00,23.19,23.22,23.19,23.2,26700.0,23.19,23.22,23.19,23.2,26700.0
2010-04-13 13:30:00,23.2,23.21,23.2,23.2,3500.0,23.2,23.21,23.2,23.2,3500.0
2010-04-13 13:35:00,23.2,23.21,23.2,23.21,2500.0,23.2,23.21,23.2,23.21,2500.0
2010-04-13 13:40:00,23.21,23.21,23.2,23.21,4400.0,23.21,23.21,23.2,23.21,4400.0
2010-04-13 13:45:00,23.21,23.23,23.2,23.23,15900.0,23.21,23.23,23.2,23.23,15900.0
2010-04-13 13:50:00,23.23,23.23,23.22,23.22,2900.0,23.23,23.23,23.22,23.22,2900.0
2010-04-13 13:55:00,23.22,23.23,23.22,23.23,6200.0,23.22,23.23,23.22,23.23,6200.0
2010-04-13 14:00:00,23.23,23.23,23.22,23.23,5100.0,23.23,23.23,23.22,23.23,5100.0
2010-04-13 14:05:00,23.22,23.23,23.22,23.22,4800.0,23.22,23.23,23.22,23.22,4800.0
2010-04-13 14:10:00,23.23,23.23,23.22,23.23,2000.0,23.23,23.23,23.22,23.23,2000.0
2010-04-13 14:15:00,23.23,23.23,23.22,23.23,5900.0,23.23,23.23,23.22,23.23,5900.0
2010-04-13 14:20:00,23.22,23.23,23.22,23.22,3100.0,23.22,23.23,23.22,23.22,3100.0
2010-04-13 14:25:00,23.23,23.23,23.22,23.22,44800.0,23.23,23.23,23.22,23.22,44800.0
2010-04-13 14:30:00,23.22,23.23,23.21,23.23,14500.0,23.22,23.23,23.21,23.23,14500.0
2010-04-13 14:35:00,23.22,23.23,23.22,23.22,2900.0,23.22,23.23,23.22,23.22,2900.0
2010-04-13 14:40:00,23.23,23.23,23.21,23.21,6200.0,23.23,23.23,23.21,23.21,6200.0
2010-04-13 14:45:00,23.22,23.22,23.21,23.22,2600.0,23.22,23.22,23.21,23.22,2600.0
2010-04-13 14:50:00,23.21,23.23,23.21,23.22,8500.0,23.21,23.23,23.21,23.22,8500.0
2010-04-13 14:55:00,23.22,23.23,23.2,23.21,9700.0,23.22,23.23,23.2,23.21,9700.0
2010-04-13 15:00:00,23.21,23.21,23.2,23.2,7800.0,23.21,23.21,23.2,23.2,7800.0
2010-04-13 15:05:00,23.2,23.21,23.2,23.21,5100.0,23.2,23.21,23.2,23.21,5100.0
2010-04-13 15:10:00,23.21,23.21,23.2,23.2,2100.0,23.21,23.21,23.2,23.2,2100.0
2010-04-13 15:15:00,23.2,23.22,23.2,23.22,18800.0,23.2,23.22,23.2,23.22,18800.0
2010-04-13 15:20:00,23.22,23.22,23.19,23.19,21600.0,23.22,23.22,23.19,23.19,21600.0
2010-04-13 15:25:00,23.19,23.21,23.19,23.21,7900.0,23.19,23.21,23.19,23.21,7900.0
2010-04-13 15:30:00,23.21,23.23,23.2,23.22,18300.0,23.21,23.23,23.2,23.22,18300.0
2010-04-13 15:35:00,23.23,23.23,23.22,23.23,8400.0,23.23,23.23,23.22,23.23,8400.0
2010-04-13 15:40:00,23.23,23.25,23.22,23.25,20600.0,23.23,23.25,23.22,23.25,20600.0
2010-04-13 15:45:00,23.24,23.25,23.21,23.22,38000.0,23.24,23.25,23.21,23.22,38000.0
2010-04-13 15:50:00,23.22,23.27,23.22,23.26,90600.0,23.22,23.27,23.22,23.26,90600.0
2010-04-13 15:55:00,23.25,23.28,23.25,23.28,111900.0,23.25,23.28,23.25,23.28,111900.0
2010-04-14 09:30:00,23.35,23.4,23.32,23.33,30300.0,23.35,23.4,23.32,23.33,30300.0
2010-04-14 09:35:00,23.33,23.34,23.26,23.3,24900.0,23.33,23.34,23.26,23.3,24900.0
2010-04-14 09:40:00,23.29,23.33,23.28,23.33,25900.0,23.29,23.33,23.28,23.33,25900.0
2010-04-14 09:45:00,23.34,23.4,23.34,23.37,9800.0,23.34,23.4,23.34,23.37,9800.0
2010-04-14 09:50:00,23.37,23.37,23.34,23.35,6100.0,23.37,23.37,23.34,23.35,6100.0
2010-04-14 09:55:00,23.35,23.35,23.29,23.3,9300.0,23.35,23.35,23.29,23.3,9300.0
2010-04-14 10:00:00,23.3,23.31,23.27,23.3,22600.0,23.3,23.31,23.27,23.3,22600.0
2010-04-14 10:05:00,23.29,23.32,23.29,23.32,4300.0,23.29,23.32,23.29,23.32,4300.0
2010-04-14 10:10:00,23.32,23.32,23.22,23.22,7700.0,23.32,23.32,23.22,23.22,7700.0
2010-04-14 10:15:00,23.21,23.24,23.19,23.24,8600.0,23.21,23.24,23.19,23.24,8600.0
2010-04-14 10:20:00,23.24,23.25,23.24,23.24,1000.0,23.24,23.25,23.24,23.24,1000.0
2010-04-14 10:25:00,23.25,23.25,23.23,23.23,3800.0,23.25,23.25,23.23,23.23,3800.0
2010-04-14 10:30:00,23.23,23.25,23.23,23.25,7300.0,23.23,23.25,23.23,23.25,7300.0
2010-04-14 10:35:00,23.25,23.27,23.25,23.26,5300.0,23.25,23.27,23.25,23.26,5300.0
2010-04-14 10:40:00,23.28,23.34,23.27,23.33,20400.0,23.28,23.34,23.27,23.33,20400.0
2010-04-14 10:45:00,23.34,23.39,23.33,23.38,18600.0,23.34,23.39,23.33,23.38,18600.0
2010-04-14 10:50:00,23.38,23.43,23.38,23.43,21300.0,23.38,23.43,23.38,23.43,21300.0
2010-04-14 10:55:00,23.42,23.44,23.42,23.43,39400.0,23.42,23.44,23.42,23.43,39400.0
2010-04-14 11:00:00,23.43,23.45,23.41,23.41,16300.0,23.43,23.45,23.41,23.41,16300.0
2010-04-14 11:05:00,23.4,23.4,23.34,23.34,7300.0,23.4,23.4,23.34,23.34,7300.0
2010-04-14 11:10:00,23.35,23.35,23.34,23.34,700.0,23.35,23.35,23.34,23.34,700.0
2010-04-14 11:15:00,23.34,23.34,23.32,23.32,3600.0,23.34,23.34,23.32,23.32,3600.0
2010-04-14 11:20:00,23.33,23.34,23.32,23.33,5600.0,23.33,23.34,23.32,23.33,5600.0
2010-04-14 11:25:00,23.33,23.36,23.33,23.36,5800.0,23.33,23.36,23.33,23.36,5800.0
2010-04-14 11:30:00,23.37,23.37,23.36,23.36,400.0,23.37,23.37,23.36,23.36,400.0
2010-04-14 11:35:00,23.36,23.37,23.36,23.36,900.0,23.36,23.37,23.36,23.36,900.0
2010-04-14 11:40:00,23.36,23.37,23.36,23.36,1900.0,23.36,23.37,23.36,23.36,1900.0
2010-04-14 11:45:00,23.36,23.37,23.36,23.36,5100.0,23.36,23.37,23.36,23.36,5100.0
2010-04-14 11:50:00,23.36,23.36,23.33,23.33,8600.0,23.36,23.36,23.33,23.33,8600.0
2010-04-14 11:55:00,23.34,23.34,23.33,23.33,2200.0,23.34,23.34,23.33,23.33,2200.0
2010-04-14 12:00:00,23.33,23.34,23.31,23.31,14800.0,23.33,23.34,23.31,23.31,14800.0
2010-04-14 12:05:00,23.31,23.32,23.31,23.31,4600.0,23.31,23.32,23.31,23.31,4600.0
2010-04-14 12:10:00,23.3,23.31,23.29,23.29,4600.0,23.3,23.31,23.29,23.29,4600.0
2010-04-14 12:15:00,23.29,23.3,23.28,23.28,3400.0,23.29,23.3,23.28,23.28,3400.0
2010-04-14 12:20:00,23.28,23.28,23.28,23.28,2600.0,23.28,23.28,23.28,23.28,2600.0
2010-04-14 12:25:00,23.28,23.29,23.28,23.28,3100.0,23.28,23.29,23.28,23.28,3100.0
2010-04-14 12:30:00,23.28,23.29,23.28,23.29,1600.0,23.28,23.29,23.28,23.29,1600.0
2010-04-14 12:35:00,23.28,23.28,23.28,23.28,1300.0,23.28,23.28,23.28,23.28,1300.0
2010-04-14 12:40:00,23.28,23.28,23.28,23.28,800.0,23.28,23.28,23.28,23.28,800.0
2010-04-14 12:45:00,23.28,23.28,23.28,23.28,1900.0,23.28,23.28,23.28,23.28,1900.0
2010-04-14 12:50:00,23.28,23.29,23.28,23.28,4000.0,23.28,23.29,23.28,23.28,4000.0
2010-04-14 12:55:00,23.28,23.29,23.28,23.29,2200.0,23.28,23.29,23.28,23.29,2200.0
2010-04-14 13:00:00,23.29,23.3,23.28,23.3,11300.0,23.29,23.3,23.28,23.3,11300.0
2010-04-14 13:05:00,23.29,23.32,23.29,23.31,6400.0,23.29,23.32,23.29,23.31,6400.0
2010-04-14 13:10:00,23.32,23.33,23.32,23.33,4300.0,23.32,23.33,23.32,23.33,4300.0
2010-04-14 13:15:00,23.33,23.33,23.33,23.33,2300.0,23.33,23.33,23.33,23.33,2300.0
2010-04-14 13:20:00,23.33,23.33,23.33,23.33,600.0,23.33,23.33,23.33,23.33,600.0
2010-04-14 13:25:00,23.34,23.34,23.33,23.34,1600.0,23.34,23.34,23.33,23.34,1600.0
2010-04-14 13:30:00,23.33,23.36,23.33,23.36,4900.0,23.33,23.36,23.33,23.36,4900.0
2010-04-14 13:35:00,23.35,23.36,23.35,23.35,600.0,23.35,23.36,23.35,23.35,600.0
2010-04-14 13:40:00,23.35,23.36,23.35,23.35,3500.0,23.35,23.36,23.35,23.35,3500.0
2010-04-14 13:45:00,23.35,23.36,23.32,23.34,25600.0,23.35,23.36,23.32,23.34,25600.0
2010-04-14 13:50:00,23.35,23.36,23.35,23.36,2100.0,23.35,23.36,23.35,23.36,2100.0
2010-04-14 13:55:00,23.35,23.36,23.35,23.36,1900.0,23.35,23.36,23.35,23.36,1900.0
2010-04-14 14:00:00,23.36,23.38,23.35,23.37,5000.0,23.36,23.38,23.35,23.37,5000.0
2010-04-14 14:05:00,23.38,23.38,23.37,23.38,2200.0,23.38,23.38,23.37,23.38,2200.0
2010-04-14 14:10:00,23.38,23.39,23.38,23.38,4000.0,23.38,23.39,23.38,23.38,4000.0
2010-04-14 14:15:00,23.38,23.39,23.38,23.38,1200.0,23.38,23.39,23.38,23.38,1200.0
2010-04-14 14:20:00,23.39,23.4,23.38,23.4,8200.0,23.39,23.4,23.38,23.4,8200.0
2010-04-14 14:25:00,23.39,23.4,23.39,23.4,3400.0,23.39,23.4,23.39,23.4,3400.0
2010-04-14 14:30:00,23.4,23.41,23.4,23.41,6200.0,23.4,23.41,23.4,23.41,6200.0
2010-04-14 14:35:00,23.4,23.41,23.4,23.4,4100.0,23.4,23.41,23.4,23.4,4100.0
2010-04-14 14:40:00,23.4,23.41,23.4,23.41,2500.0,23.4,23.41,23.4,23.41,2500.0
2010-04-14 14:45:00,23.4,23.41,23.38,23.39,27400.0,23.4,23.41,23.38,23.39,27400.0
2010-04-14 14:50:00,23.38,23.39,23.38,23.38,4300.0,23.38,23.39,23.38,23.38,4300.0
2010-04-14 14:55:00,23.39,23.39,23.37,23.38,5000.0,23.39,23.39,23.37,23.38,5000.0
2010-04-14 15:00:00,23.38,23.4,23.37,23.4,27000.0,23.38,23.4,23.37,23.4,27000.0
2010-04-14 15:05:00,23.39,23.39,23.34,23.35,50500.0,23.39,23.39,23.34,23.35,50500.0
2010-04-14 15:10:00,23.35,23.35,23.34,23.34,4400.0,23.35,23.35,23.34,23.34,4400.0
2010-04-14 15:15:00,23.35,23.35,23.33,23.33,11400.0,23.35,23.35,23.33,23.33,11400.0
2010-04-14 15:20:00,23.33,23.34,23.33,23.33,2700.0,23.33,23.34,23.33,23.33,2700.0
2010-04-14 15:25:00,23.33,23.34,23.33,23.34,5100.0,23.33,23.34,23.33,23.34,5100.0
2010-04-14 15:30:00,23.33,23.35,23.33,23.33,51100.0,23.33,23.35,23.33,23.33,51100.0
2010-04-14 15:35:00,23.34,23.37,23.33,23.36,13700.0,23.34,23.37,23.33,23.36,13700.0
2010-04-14 15:40:00,23.36,23.38,23.34,23.35,31300.0,23.36,23.38,23.34,23.35,31300.0
2010-04-14 15:45:00,23.34,23.35,23.34,23.35,4600.0,23.34,23.35,23.34,23.35,4600.0
2010-04-14 15:50:00,23.34,23.36,23.32,23.35,44700.0,23.34,23.36,23.32,23.35,44700.0
2010-04-14 15:55:00,23.35,23.38,23.35,23.38,47400.0,23.35,23.38,23.35,23.38,47400.0
2010-04-15 09:30:00,23.28,23.31,23.21,23.21,8500.0,23.28,23.31,23.21,23.21,8500.0
2010-04-15 09:35:00,23.21,23.21,23.17,23.18,4800.0,23.21,23.21,23.17,23.18,4800.0
2010-04-15 09:40:00,23.2,23.2,23.19,23.19,2500.0,23.2,23.2,23.19,23.19,2500.0
2010-04-15 09:45:00,23.2,23.21,23.19,23.2,2200.0,23.2,23.21,23.19,23.2,2200.0
2010-04-15 09:50:00,23.2,23.2,23.19,23.19,1200.0,23.2,23.2,23.19,23.19,1200.0
2010-04-15 09:55:00,23.2,23.2,23.19,23.2,3100.0,23.2,23.2,23.19,23.2,3100.0
2010-04-15 10:00:00,23.2,23.21,23.19,23.19,14400.0,23.2,23.21,23.19,23.19,14400.0
2010-04-15 10:05:00,23.19,23.2,23.17,23.19,18100.0,23.19,23.2,23.17,23.19,18100.0
2010-04-15 10:10:00,23.19,23.2,23.19,23.2,800.0,23.19,23.2,23.19,23.2,800.0
2010-04-15 10:15:00,23.19,23.22,23.19,23.21,10700.0,23.19,23.22,23.19,23.21,10700.0
2010-04-15 10:20:00,23.21,23.22,23.2,23.22,12100.0,23.21,23.22,23.2,23.22,12100.0
2010-04-15 10:25:00,23.22,23.23,23.21,23.23,2500.0,23.22,23.23,23.21,23.23,2500.0
2010-04-15 10:30:00,23.23,23.23,23.21,23.21,2400.0,23.23,23.23,23.21,23.21,2400.0
2010-04-15 10:35:00,23.21,23.23,23.21,23.22,6300.0,23.21,23.23,23.21,23.22,6300.0
2010-04-15 10:40:00,23.22,23.24,23.22,23.23,4700.0,23.22,23.24,23.22,23.23,4700.0
2010-04-15 10:45:00,23.24,23.24,23.21,23.21,7200.0,23.24,23.24,23.21,23.21,7200.0
2010-04-15 10:50:00,23.21,23.22,23.21,23.21,4300.0,23.21,23.22,23.21,23.21,4300.0
2010-04-15 10:55:00,23.21,23.22,23.21,23.21,6300.0,23.21,23.22,23.21,23.21,6300.0
2010-04-15 11:00:00,23.22,23.22,23.21,23.21,2200.0,23.22,23.22,23.21,23.21,2200.0
2010-04-15 11:05:00,23.22,23.22,23.21,23.21,6000.0,23.22,23.22,23.21,23.21,6000.0
2010-04-15 11:10:00,23.21,23.22,23.19,23.19,15300.0,23.21,23.22,23.19,23.19,15300.0
2010-04-15 11:15:00,23.19,23.2,23.19,23.2,1700.0,23.19,23.2,23.19,23.2,1700.0
2010-04-15 11:20:00,23.2,23.21,23.19,23.21,6800.0,23.2,23.21,23.19,23.21,6800.0
2010-04-15 11:25:00,23.2,23.21,23.17,23.19,11300.0,23.2,23.21,23.17,23.19,11300.0
2010-04-15 11:30:00,23.19,23.2,23.19,23.19,1600.0,23.19,23.2,23.19,23.19,1600.0
2010-04-15 11:35:00,23.2,23.22,23.2,23.22,8800.0,23.2,23.22,23.2,23.22,8800.0
2010-04-15 11:40:00,23.22,23.22,23.21,23.22,2000.0,23.22,23.22,23.21,23.22,2000.0
2010-04-15 11:45:00,23.22,23.22,23.21,23.21,3600.0,23.22,23.22,23.21,23.21,3600.0
2010-04-15 11:50:00,23.22,23.22,23.21,23.22,2400.0,23.22,23.22,23.21,23.22,2400.0
2010-04-15 11:55:00,23.21,23.22,23.19,23.19,5400.0,23.21,23.22,23.19,23.19,5400.0
2010-04-15 12:00:00,23.19,23.2,23.19,23.2,3300.0,23.19,23.2,23.19,23.2,3300.0
2010-04-15 12:05:00,23.2,23.2,23.19,23.2,4400.0,23.2,23.2,23.19,23.2,4400.0
2010-04-15 12:10:00,23.2,23.2,23.19,23.2,2700.0,23.2,23.2,23.19,23.2,2700.0
2010-04-15 12:15:00,23.2,23.21,23.19,23.2,7200.0,23.2,23.21,23.19,23.2,7200.0
2010-04-15 12:20:00,23.2,23.21,23.19,23.2,3500.0,23.2,23.21,23.19,23.2,3500.0
2010-04-15 12:25:00,23.19,23.2,23.19,23.19,1300.0,23.19,23.2,23.19,23.19,1300.0
2010-04-15 12:30:00,23.19,23.2,23.19,23.19,3200.0,23.19,23.2,23.19,23.19,3200.0
2010-04-15 12:35:00,23.2,23.21,23.19,23.2,5400.0,23.2,23.21,23.19,23.2,5400.0
2010-04-15 12:40:00,23.2,23.21,23.2,23.2,2100.0,23.2,23.21,23.2,23.2,2100.0
2010-04-15 12:45:00,23.21,23.21,23.2,23.21,1800.0,23.21,23.21,23.2,23.21,1800.0
2010-04-15 12:50:00,23.21,23.21,23.2,23.2,3000.0,23.21,23.21,23.2,23.2,3000.0
2010-04-15 12:55:00,23.2,23.21,23.2,23.21,800.0,23.2,23.21,23.2,23.21,800.0
2010-04-15 13:00:00,23.21,23.21,23.18,23.18,6600.0,23.21,23.21,23.18,23.18,6600.0
2010-04-15 13:05:00,23.18,23.19,23.18,23.19,5400.0,23.18,23.19,23.18,23.19,5400.0
2010-04-15 13:10:00,23.2,23.22,23.2,23.21,5100.0,23.2,23.22,23.2,23.21,5100.0
2010-04-15 13:15:00,23.21,23.22,23.21,23.21,1500.0,23.21,23.22,23.21,23.21,1500.0
2010-04-15 13:20:00,23.21,23.22,23.21,23.21,2600.0,23.21,23.22,23.21,23.21,2600.0
2010-04-15 13:25:00,23.21,23.22,23.21,23.22,4400.0,23.21,23.22,23.21,23.22,4400.0
2010-04-15 13:30:00,23.22,23.22,23.21,23.21,2200.0,23.22,23.22,23.21,23.21,2200.0
2010-04-15 13:35:00,23.21,23.22,23.21,23.22,3400.0,23.21,23.22,23.21,23.22,3400.0
2010-04-15 13:40:00,23.22,23.22,23.21,23.21,2600.0,23.22,23.22,23.21,23.21,2600.0
2010-04-15 13:45:00,23.21,23.22,23.18,23.19,12200.0,23.21,23.22,23.18,23.19,12200.0
2010-04-15 13:50:00,23.19,23.2,23.19,23.2,6400.0,23.19,23.2,23.19,23.2,6400.0
2010-04-15 13:55:00,23.2,23.2,23.19,23.2,2700.0,23.2,23.2,23.19,23.2,2700.0
2010-04-15 14:00:00,23.2,23.21,23.19,23.2,5200.0,23.2,23.21,23.19,23.2,5200.0
2010-04-15 14:05:00,23.21,23.21,23.2,23.2,7700.0,23.21,23.21,23.2,23.2,7700.0
2010-04-15 14:10:00,23.19,23.2,23.19,23.19,2200.0,23.19,23.2,23.19,23.19,2200.0
2010-04-15 14:15:00,23.2,23.2,23.19,23.19,2200.0,23.2,23.2,23.19,23.19,2200.0
2010-04-15 14:20:00,23.2,23.2,23.19,23.19,2000.0,23.2,23.2,23.19,23.19,2000.0
2010-04-15 14:25:00,23.19,23.2,23.19,23.19,1800.0,23.19,23.2,23.19,23.19,1800.0
2010-04-15 14:30:00,23.19,23.2,23.19,23.19,3500.0,23.19,23.2,23.19,23.19,3500.0
2010-04-15 14:35:00,23.19,23.2,23.18,23.18,6700.0,23.19,23.2,23.18,23.18,6700.0
2010-04-15 14:40:00,23.18,23.19,23.18,23.18,3500.0,23.18,23.19,23.18,23.18,3500.0
2010-04-15 14:45:00,23.19,23.21,23.18,23.2,15600.0,23.19,23.21,23.18,23.2,15600.0
2010-04-15 14:50:00,23.21,23.22,23.2,23.21,8000.0,23.21,23.22,23.2,23.21,8000.0
2010-04-15 14:55:00,23.22,23.22,23.21,23.21,2900.0,23.22,23.22,23.21,23.21,2900.0
2010-04-15 15:00:00,23.21,23.22,23.21,23.21,11400.0,23.21,23.22,23.21,23.21,11400.0
2010-04-15 15:05:00,23.22,23.22,23.21,23.22,6300.0,23.22,23.22,23.21,23.22,6300.0
2010-04-15 15:10:00,23.22,23.22,23.21,23.22,5700.0,23.22,23.22,23.21,23.22,5700.0
2010-04-15 15:15:00,23.22,23.22,23.21,23.22,5600.0,23.22,23.22,23.21,23.22,5600.0
2010-04-15 15:20:00,23.22,23.22,23.2,23.21,15500.0,23.22,23.22,23.2,23.21,15500.0
2010-04-15 15:25:00,23.21,23.21,23.15,23.17,45600.0,23.21,23.21,23.15,23.17,45600.0
2010-04-15 15:30:00,23.17,23.18,23.16,23.18,18200.0,23.17,23.18,23.16,23.18,18200.0
2010-04-15 15:35:00,23.18,23.19,23.17,23.19,7700.0,23.18,23.19,23.17,23.19,7700.0
2010-04-15 15:40:00,23.19,23.21,23.18,23.2,15100.0,23.19,23.21,23.18,23.2,15100.0
2010-04-15 15:45:00,23.2,23.21,23.19,23.2,15500.0,23.2,23.21,23.19,23.2,15500.0
2010-04-15 15:50:00,23.2,23.2,23.17,23.19,36800.0,23.2,23.2,23.17,23.19,36800.0
2010-04-15 15:55:00,23.18,23.19,23.15,23.15,63800.0,23.18,23.19,23.15,23.15,63800.0
2010-04-16 09:30:00,23.26,23.26,23.01,23.01,18500.0,23.26,23.26,23.01,23.01,18500.0
2010-04-16 09:35:00,23.03,23.15,23.02,23.14,16000.0,23.03,23.15,23.02,23.14,16000.0
2010-04-16 09:40:00,23.14,23.14,23.07,23.07,8700.0,23.14,23.14,23.07,23.07,8700.0
2010-04-16 09:45:00,23.06,23.08,22.98,22.99,15100.0,23.06,23.08,22.98,22.99,15100.0
2010-04-16 09:50:00,22.99,23.03,22.98,23.02,15600.0,22.99,23.03,22.98,23.02,15600.0
2010-04-16 09:55:00,23.01,23.07,23.01,23.06,7000.0,23.01,23.07,23.01,23.06,7000.0
2010-04-16 10:00:00,23.05,23.14,23.05,23.14,12100.0,23.05,23.14,23.05,23.14,12100.0
2010-04-16 10:05:00,23.13,23.17,23.11,23.11,10100.0,23.13,23.17,23.11,23.11,10100.0
2010-04-16 10:10:00,23.11,23.14,23.08,23.14,20900.0,23.11,23.14,23.08,23.14,20900.0
2010-04-16 10:15:00,23.14,23.19,23.13,23.18,13800.0,23.14,23.19,23.13,23.18,13800.0
2010-04-16 10:20:00,23.18,23.18,23.13,23.14,13700.0,23.18,23.18,23.13,23.14,13700.0
2010-04-16 10:25:00,23.14,23.15,23.11,23.11,14900.0,23.14,23.15,23.11,23.11,14900.0
2010-04-16 10:30:00,23.11,23.14,23.11,23.12,26700.0,23.11,23.14,23.11,23.12,26700.0
2010-04-16 10:35:00,23.11,23.11,23.03,23.06,24800.0,23.11,23.11,23.03,23.06,24800.0
2010-04-16 10:40:00,23.07,23.16,23.07,23.16,8900.0,23.07,23.16,23.07,23.16,8900.0
2010-04-16 10:45:00,23.16,23.19,23.11,23.13,25400.0,23.16,23.19,23.11,23.13,25400.0
2010-04-16 10:50:00,23.12,23.14,23.07,23.09,25200.0,23.12,23.14,23.07,23.09,25200.0
2010-04-16 10:55:00,23.09,23.17,23.08,23.12,22400.0,23.09,23.17,23.08,23.12,22400.0
2010-04-16 11:00:00,23.12,23.12,23.06,23.08,33700.0,23.12,23.12,23.06,23.08,33700.0
2010-04-16 11:05:00,23.08,23.11,23.07,23.08,33000.0,23.08,23.11,23.07,23.08,33000.0
2010-04-16 11:10:00,23.08,23.12,23.08,23.08,20400.0,23.08,23.12,23.08,23.08,20400.0
2010-04-16 11:15:00,23.07,23.09,23.03,23.05,32400.0,23.07,23.09,23.03,23.05,32400.0
2010-04-16 11:20:00,23.06,23.1,23.02,23.1,42300.0,23.06,23.1,23.02,23.1,42300.0
2010-04-16 11:25:00,23.09,23.14,23.08,23.08,22600.0,23.09,23.14,23.08,23.08,22600.0
2010-04-16 11:30:00,23.07,23.08,23.05,23.07,10300.0,23.07,23.08,23.05,23.07,10300.0
2010-04-16 11:35:00,23.07,23.1,22.97,23.05,27300.0,23.07,23.1,22.97,23.05,27300.0
2010-04-16 11:40:00,23.07,23.08,23.06,23.08,2300.0,23.07,23.08,23.06,23.08,2300.0
2010-04-16 11:45:00,23.08,23.08,23.01,23.02,12900.0,23.08,23.08,23.01,23.02,12900.0
2010-04-16 11:50:00,23.02,23.02,22.93,22.98,25800.0,23.02,23.02,22.93,22.98,25800.0
2010-04-16 11:55:00,22.98,23.0,22.93,22.96,19200.0,22.98,23.0,22.93,22.96,19200.0
2010-04-16 12:00:00,22.95,22.95,22.91,22.92,22300.0,22.95,22.95,22.91,22.92,22300.0
2010-04-16 12:05:00,22.92,22.95,22.9,22.95,13100.0,22.92,22.95,22.9,22.95,13100.0
2010-04-16 12:10:00,22.95,22.99,22.95,22.99,8400.0,22.95,22.99,22.95,22.99,8400.0
2010-04-16 12:15:00,22.99,23.0,22.98,22.98,7900.0,22.99,23.0,22.98,22.98,7900.0
2010-04-16 12:20:00,22.99,23.0,22.96,23.0,4300.0,22.99,23.0,22.96,23.0,4300.0
2010-04-16 12:25:00,23.0,23.02,22.97,22.98,9700.0,23.0,23.02,22.97,22.98,9700.0
2010-04-16 12:30:00,22.98,22.98,22.95,22.96,11100.0,22.98,22.98,22.95,22.96,11100.0
2010-04-16 12:35:00,22.94,22.94,22.88,22.9,16700.0,22.94,22.94,22.88,22.9,16700.0
2010-04-16 12:40:00,22.9,22.93,22.9,22.93,17100.0,22.9,22.93,22.9,22.93,17100.0
2010-04-16 12:45:00,22.92,22.95,22.92,22.94,17700.0,22.92,22.95,22.92,22.94,17700.0
2010-04-16 12:50:00,22.94,22.94,22.93,22.93,7200.0,22.94,22.94,22.93,22.93,7200.0
2010-04-16 12:55:00,22.94,22.94,22.9,22.91,13800.0,22.94,22.94,22.9,22.91,13800.0
2010-04-16 13:00:00,22.91,22.95,22.91,22.93,13000.0,22.91,22.95,22.91,22.93,13000.0
2010-04-16 13:05:00,22.94,22.97,22.93,22.96,12200.0,22.94,22.97,22.93,22.96,12200.0
2010-04-16 13:10:00,22.96,23.0,22.95,22.95,17900.0,22.96,23.0,22.95,22.95,17900.0
2010-04-16 13:15:00,22.94,22.95,22.92,22.93,13600.0,22.94,22.95,22.92,22.93,13600.0
2010-04-16 13:20:00,22.94,22.94,22.93,22.93,3200.0,22.94,22.94,22.93,22.93,3200.0
2010-04-16 13:25:00,22.93,22.96,22.93,22.93,10600.0,22.93,22.96,22.93,22.93,10600.0
2010-04-16 13:30:00,22.93,22.95,22.91,22.91,14400.0,22.93,22.95,22.91,22.91,14400.0
2010-04-16 13:35:00,22.91,22.93,22.89,22.92,12600.0,22.91,22.93,22.89,22.92,12600.0
2010-04-16 13:40:00,22.93,22.95,22.93,22.95,2900.0,22.93,22.95,22.93,22.95,2900.0
2010-04-16 13:45:00,22.95,22.95,22.92,22.93,8600.0,22.95,22.95,22.92,22.93,8600.0
2010-04-16 13:50:00,22.93,22.93,22.9,22.91,11600.0,22.93,22.93,22.9,22.91,11600.0
2010-04-16 13:55:00,22.92,22.93,22.89,22.92,16900.0,22.92,22.93,22.89,22.92,16900.0
2010-04-16 14:00:00,22.93,22.97,22.92,22.97,7800.0,22.93,22.97,22.92,22.97,7800.0
2010-04-16 14:05:00,22.97,23.02,22.96,23.02,14200.0,22.97,23.02,22.96,23.02,14200.0
2010-04-16 14:10:00,23.02,23.03,23.01,23.03,5500.0,23.02,23.03,23.01,23.03,5500.0
2010-04-16 14:15:00,23.03,23.07,23.03,23.03,14900.0,23.03,23.07,23.03,23.03,14900.0
2010-04-16 14:20:00,23.03,23.06,23.03,23.03,10200.0,23.03,23.06,23.03,23.03,10200.0
2010-04-16 14:25:00,23.03,23.04,23.03,23.03,4000.0,23.03,23.04,23.03,23.03,4000.0
2010-04-16 14:30:00,23.04,23.05,23.01,23.02,12700.0,23.04,23.05,23.01,23.02,12700.0
2010-04-16 14:35:00,23.01,23.02,22.99,23.01,8200.0,23.01,23.02,22.99,23.01,8200.0
2010-04-16 14:40:00,23.02,23.06,23.01,23.06,7000.0,23.02,23.06,23.01,23.06,7000.0
2010-04-16 14:45:00,23.05,23.06,23.0,23.01,18000.0,23.05,23.06,23.0,23.01,18000.0
2010-04-16 14:50:00,23.02,23.03,23.02,23.02,7000.0,23.02,23.03,23.02,23.02,7000.0
2010-04-16 14:55:00,23.03,23.06,23.02,23.04,16000.0,23.03,23.06,23.02,23.04,16000.0
2010-04-16 15:00:00,23.04,23.06,23.02,23.04,36200.0,23.04,23.06,23.02,23.04,36200.0
2010-04-16 15:05:00,23.05,23.07,23.02,23.05,26900.0,23.05,23.07,23.02,23.05,26900.0
2010-04-16 15:10:00,23.05,23.06,23.03,23.05,6500.0,23.05,23.06,23.03,23.05,6500.0
2010-04-16 15:15:00,23.05,23.06,23.01,23.02,16400.0,23.05,23.06,23.01,23.02,16400.0
2010-04-16 15:20:00,23.03,23.05,23.02,23.05,8100.0,23.03,23.05,23.02,23.05,8100.0
2010-04-16 15:25:00,23.05,23.07,23.04,23.07,13300.0,23.05,23.07,23.04,23.07,13300.0
2010-04-16 15:30:00,23.06,23.07,23.04,23.05,24400.0,23.06,23.07,23.04,23.05,24400.0
2010-04-16 15:35:00,23.06,23.1,23.05,23.1,10600.0,23.06,23.1,23.05,23.1,10600.0
2010-04-16 15:40:00,23.09,23.12,23.09,23.12,20300.0,23.09,23.12,23.09,23.12,20300.0
2010-04-16 15:45:00,23.12,23.15,23.1,23.12,28000.0,23.12,23.15,23.1,23.12,28000.0
2010-04-16 15:50:00,23.12,23.14,23.07,23.08,54500.0,23.12,23.14,23.07,23.08,54500.0
2010-04-16 15:55:00,23.09,23.09,23.05,23.08,56100.0,23.09,23.09,23.05,23.08,56100.0
2010-04-19 09:30:00,23.0,23.05,22.93,23.05,26400.0,23.0,23.05,22.93,23.05,26400.0
2010-04-19 09:35:00,23.05,23.06,23.0,23.0,16900.0,23.05,23.06,23.0,23.0,16900.0
2010-04-19 09:40:00,22.99,23.01,22.9,22.91,9000.0,22.99,23.01,22.9,22.91,9000.0
2010-04-19 09:45:00,22.91,22.94,22.91,22.93,6000.0,22.91,22.94,22.91,22.93,6000.0
2010-04-19 09:50:00,22.94,22.99,22.94,22.99,12900.0,22.94,22.99,22.94,22.99,12900.0
2010-04-19 09:55:00,22.98,22.99,22.92,22.93,11400.0,22.98,22.99,22.92,22.93,11400.0
2010-04-19 10:00:00,22.92,23.04,22.92,22.98,15200.0,22.92,23.04,22.92,22.98,15200.0
2010-04-19 10:05:00,22.97,22.99,22.96,22.98,8400.0,22.97,22.99,22.96,22.98,8400.0
2010-04-19 10:10:00,22.98,23.0,22.97,23.0,9300.0,22.98,23.0,22.97,23.0,9300.0
2010-04-19 10:15:00,23.0,23.02,22.99,23.02,9400.0,23.0,23.02,22.99,23.02,9400.0
2010-04-19 10:20:00,23.01,23.03,22.98,23.0,13100.0,23.01,23.03,22.98,23.0,13100.0
2010-04-19 10:25:00,23.0,23.0,22.95,22.97,8400.0,23.0,23.0,22.95,22.97,8400.0
2010-04-19 10:30:00,22.97,22.98,22.95,22.97,7900.0,22.97,22.98,22.95,22.97,7900.0
2010-04-19 10:35:00,22.97,22.97,22.9,22.92,12000.0,22.97,22.97,22.9,22.92,12000.0
2010-04-19 10:40:00,22.93,22.96,22.9,22.91,41900.0,22.93,22.96,22.9,22.91,41900.0
2010-04-19 10:45:00,22.91,22.92,22.87,22.88,10100.0,22.91,22.92,22.87,22.88,10100.0
2010-04-19 10:50:00,22.89,22.9,22.87,22.88,11900.0,22.89,22.9,22.87,22.88,11900.0
2010-04-19 10:55:00,22.89,22.93,22.89,22.92,10800.0,22.89,22.93,22.89,22.92,10800.0
2010-04-19 11:00:00,22.93,22.93,22.86,22.87,11200.0,22.93,22.93,22.86,22.87,11200.0
2010-04-19 11:05:00,22.87,22.89,22.86,22.87,11500.0,22.87,22.89,22.86,22.87,11500.0
2010-04-19 11:10:00,22.88,22.88,22.84,22.84,9300.0,22.88,22.88,22.84,22.84,9300.0
2010-04-19 11:15:00,22.85,22.88,22.84,22.88,5400.0,22.85,22.88,22.84,22.88,5400.0
2010-04-19 11:20:00,22.88,22.88,22.85,22.88,7700.0,22.88,22.88,22.85,22.88,7700.0
2010-04-19 11:25:00,22.88,22.88,22.84,22.86,11200.0,22.88,22.88,22.84,22.86,11200.0
2010-04-19 11:30:00,22.85,22.87,22.83,22.84,24300.0,22.85,22.87,22.83,22.84,24300.0
2010-04-19 11:35:00,22.84,22.86,22.84,22.86,5900.0,22.84,22.86,22.84,22.86,5900.0
2010-04-19 11:40:00,22.85,22.87,22.83,22.84,36300.0,22.85,22.87,22.83,22.84,36300.0
2010-04-19 11:45:00,22.84,22.84,22.78,22.8,12800.0,22.84,22.84,22.78,22.8,12800.0
2010-04-19 11:50:00,22.8,22.8,22.72,22.75,14200.0,22.8,22.8,22.72,22.75,14200.0
2010-04-19 11:55:00,22.75,22.77,22.71,22.74,15600.0,22.75,22.77,22.71,22.74,15600.0
2010-04-19 12:00:00,22.75,22.78,22.74,22.78,2800.0,22.75,22.78,22.74,22.78,2800.0
2010-04-19 12:05:00,22.79,22.81,22.78,22.78,16700.0,22.79,22.81,22.78,22.78,16700.0
2010-04-19 12:10:00,22.78,22.82,22.77,22.82,32700.0,22.78,22.82,22.77,22.82,32700.0
2010-04-19 12:15:00,22.82,22.82,22.81,22.82,14500.0,22.82,22.82,22.81,22.82,14500.0
2010-04-19 12:20:00,22.82,22.85,22.82,22.84,4600.0,22.82,22.85,22.82,22.84,4600.0
2010-04-19 12:25:00,22.85,22.86,22.85,22.86,21900.0,22.85,22.86,22.85,22.86,21900.0
2010-04-19 12:30:00,22.85,22.86,22.85,22.86,6900.0,22.85,22.86,22.85,22.86,6900.0
2010-04-19 12:35:00,22.86,22.86,22.85,22.86,2300.0,22.86,22.86,22.85,22.86,2300.0
2010-04-19 12:40:00,22.86,22.89,22.85,22.89,29200.0,22.86,22.89,22.85,22.89,29200.0
2010-04-19 12:45:00,22.89,22.98,22.89,22.98,48100.0,22.89,22.98,22.89,22.98,48100.0
2010-04-19 12:50:00,22.98,22.98,22.9,22.9,15300.0,22.98,22.98,22.9,22.9,15300.0
2010-04-19 12:55:00,22.91,22.91,22.9,22.9,4100.0,22.91,22.91,22.9,22.9,4100.0
2010-04-19 13:00:00,22.91,22.92,22.9,22.9,36800.0,22.91,22.92,22.9,22.9,36800.0
2010-04-19 13:05:00,22.9,22.91,22.88,22.88,6800.0,22.9,22.91,22.88,22.88,6800.0
2010-04-19 13:10:00,22.89,22.91,22.89,22.91,7300.0,22.89,22.91,22.89,22.91,7300.0
2010-04-19 13:15:00,22.9,22.91,22.88,22.88,7400.0,22.9,22.91,22.88,22.88,7400.0
2010-04-19 13:20:00,22.89,22.95,22.89,22.94,30200.0,22.89,22.95,22.89,22.94,30200.0
2010-04-19 13:25:00,22.94,22.95,22.94,22.94,86000.0,22.94,22.95,22.94,22.94,86000.0
2010-04-19 13:30:00,22.94,22.95,22.94,22.95,4200.0,22.94,22.95,22.94,22.95,4200.0
2010-04-19 13:35:00,22.95,22.95,22.94,22.94,3100.0,22.95,22.95,22.94,22.94,3100.0
2010-04-19 13:40:00,22.94,22.95,22.94,22.94,2900.0,22.94,22.95,22.94,22.94,2900.0
2010-04-19 13:45:00,22.95,22.95,22.94,22.94,3300.0,22.95,22.95,22.94,22.94,3300.0
2010-04-19 13:50:00,22.95,22.95,22.94,22.95,17500.0,22.95,22.95,22.94,22.95,17500.0
2010-04-19 13:55:00,22.95,22.95,22.94,22.95,3100.0,22.95,22.95,22.94,22.95,3100.0
2010-04-19 14:00:00,22.94,22.95,22.94,22.95,6400.0,22.94,22.95,22.94,22.95,6400.0
2010-04-19 14:05:00,22.95,23.01,22.95,23.01,27600.0,22.95,23.01,22.95,23.01,27600.0
2010-04-19 14:10:00,23.02,23.07,23.02,23.07,18100.0,23.02,23.07,23.02,23.07,18100.0
2010-04-19 14:15:00,23.07,23.08,23.06,23.08,11500.0,23.07,23.08,23.06,23.08,11500.0
2010-04-19 14:20:00,23.08,23.08,23.06,23.06,10400.0,23.08,23.08,23.06,23.06,10400.0
2010-04-19 14:25:00,23.06,23.1,23.06,23.08,22100.0,23.06,23.1,23.06,23.08,22100.0
2010-04-19 14:30:00,23.08,23.09,23.08,23.08,5300.0,23.08,23.09,23.08,23.08,5300.0
2010-04-19 14:35:00,23.09,23.1,23.09,23.09,10400.0,23.09,23.1,23.09,23.09,10400.0
2010-04-19 14:40:00,23.09,23.1,23.09,23.1,900.0,23.09,23.1,23.09,23.1,900.0
2010-04-19 14:45:00,23.09,23.1,23.08,23.08,29900.0,23.09,23.1,23.08,23.08,29900.0
2010-04-19 14:50:00,23.08,23.09,23.08,23.08,1500.0,23.08,23.09,23.08,23.08,1500.0
2010-04-19 14:55:00,23.08,23.1,23.06,23.1,12600.0,23.08,23.1,23.06,23.1,12600.0
2010-04-19 15:00:00,23.1,23.11,23.07,23.07,28100.0,23.1,23.11,23.07,23.07,28100.0
2010-04-19 15:05:00,23.07,23.07,23.06,23.07,9600.0,23.07,23.07,23.06,23.07,9600.0
2010-04-19 15:10:00,23.07,23.08,23.05,23.06,10800.0,23.07,23.08,23.05,23.06,10800.0
2010-04-19 15:15:00,23.05,23.06,23.05,23.05,7800.0,23.05,23.06,23.05,23.05,7800.0
2010-04-19 15:20:00,23.05,23.05,23.03,23.05,15200.0,23.05,23.05,23.03,23.05,15200.0
2010-04-19 15:25:00,23.04,23.05,23.04,23.05,2800.0,23.04,23.05,23.04,23.05,2800.0
2010-04-19 15:30:00,23.05,23.06,23.03,23.04,8400.0,23.05,23.06,23.03,23.04,8400.0
2010-04-19 15:35:00,23.04,23.05,23.03,23.05,6800.0,23.04,23.05,23.03,23.05,6800.0
2010-04-19 15:40:00,23.05,23.05,23.02,23.04,8800.0,23.05,23.05,23.02,23.04,8800.0
2010-04-19 15:45:00,23.04,23.08,23.03,23.05,16900.0,23.04,23.08,23.03,23.05,16900.0
2010-04-19 15:50:00,23.05,23.05,23.01,23.03,36000.0,23.05,23.05,23.01,23.03,36000.0
2010-04-19 15:55:00,23.04,23.06,23.02,23.05,58600.0,23.04,23.06,23.02,23.05,58600.0
2010-04-20 09:30:00,23.03,23.09,23.02,23.05,12900.0,23.03,23.09,23.02,23.05,12900.0
2010-04-20 09:35:00,23.03,23.13,22.96,23.11,12400.0,23.03,23.13,22.96,23.11,12400.0
2010-04-20 09:40:00,23.12,23.14,23.08,23.14,12300.0,23.12,23.14,23.08,23.14,12300.0
2010-04-20 09:45:00,23.12,23.13,23.07,23.12,7600.0,23.12,23.13,23.07,23.12,7600.0
2010-04-20 09:50:00,23.1,23.1,23.05,23.05,4900.0,23.1,23.1,23.05,23.05,4900.0
2010-04-20 09:55:00,23.05,23.13,23.05,23.11,4400.0,23.05,23.13,23.05,23.11,4400.0
2010-04-20 10:00:00,23.12,23.15,23.08,23.08,7000.0,23.12,23.15,23.08,23.08,7000.0
2010-04-20 10:05:00,23.08,23.09,23.02,23.08,7300.0,23.08,23.09,23.02,23.08,7300.0
2010-04-20 10:10:00,23.09,23.19,23.09,23.19,3900.0,23.09,23.19,23.09,23.19,3900.0
2010-04-20 10:15:00,23.18,23.19,23.17,23.17,3200.0,23.18,23.19,23.17,23.17,3200.0
2010-04-20 10:20:00,23.17,23.17,23.08,23.15,8200.0,23.17,23.17,23.08,23.15,8200.0
2010-04-20 10:25:00,23.15,23.17,23.15,23.16,4700.0,23.15,23.17,23.15,23.16,4700.0
2010-04-20 10:30:00,23.16,23.17,23.15,23.17,7300.0,23.16,23.17,23.15,23.17,7300.0
2010-04-20 10:35:00,23.17,23.17,23.09,23.17,19500.0,23.17,23.17,23.09,23.17,19500.0
2010-04-20 10:40:00,23.16,23.19,23.15,23.15,10400.0,23.16,23.19,23.15,23.15,10400.0
2010-04-20 10:45:00,23.15,23.16,23.15,23.15,1200.0,23.15,23.16,23.15,23.15,1200.0
2010-04-20 10:50:00,23.16,23.17,23.15,23.17,2000.0,23.16,23.17,23.15,23.17,2000.0
2010-04-20 10:55:00,23.16,23.17,23.16,23.16,5000.0,23.16,23.17,23.16,23.16,5000.0
2010-04-20 11:00:00,23.16,23.21,23.16,23.19,6400.0,23.16,23.21,23.16,23.19,6400.0
2010-04-20 11:05:00,23.2,23.23,23.18,23.19,6200.0,23.2,23.23,23.18,23.19,6200.0
2010-04-20 11:10:00,23.18,23.2,23.18,23.19,2900.0,23.18,23.2,23.18,23.19,2900.0
2010-04-20 11:15:00,23.19,23.21,23.15,23.21,28400.0,23.19,23.21,23.15,23.21,28400.0
2010-04-20 11:20:00,23.21,23.23,23.15,23.23,24100.0,23.21,23.23,23.15,23.23,24100.0
2010-04-20 11:25:00,23.23,23.25,23.22,23.25,5800.0,23.23,23.25,23.22,23.25,5800.0
2010-04-20 11:30:00,23.25,23.25,23.24,23.25,1200.0,23.25,23.25,23.24,23.25,1200.0
2010-04-20 11:35:00,23.24,23.25,23.19,23.2,16500.0,23.24,23.25,23.19,23.2,16500.0
2010-04-20 11:40:00,23.2,23.23,23.18,23.22,26100.0,23.2,23.23,23.18,23.22,26100.0
2010-04-20 11:45:00,23.22,23.22,23.18,23.18,6900.0,23.22,23.22,23.18,23.18,6900.0
2010-04-20 11:50:00,23.19,23.23,23.18,23.23,3000.0,23.19,23.23,23.18,23.23,3000.0
2010-04-20 11:55:00,23.23,23.23,23.21,23.22,4400.0,23.23,23.23,23.21,23.22,4400.0
2010-04-20 12:00:00,23.21,23.23,23.2,23.22,7100.0,23.21,23.23,23.2,23.22,7100.0
2010-04-20 12:05:00,23.22,23.25,23.22,23.24,3900.0,23.22,23.25,23.22,23.24,3900.0
2010-04-20 12:10:00,23.23,23.25,23.22,23.22,4600.0,23.23,23.25,23.22,23.22,4600.0
2010-04-20 12:15:00,23.22,23.25,23.22,23.23,6200.0,23.22,23.25,23.22,23.23,6200.0
2010-04-20 12:20:00,23.24,23.24,23.23,23.23,900.0,23.24,23.24,23.23,23.23,900.0
2010-04-20 12:25:00,23.24,23.24,23.2,23.2,3900.0,23.24,23.24,23.2,23.2,3900.0
2010-04-20 12:30:00,23.21,23.22,23.2,23.21,3200.0,23.21,23.22,23.2,23.21,3200.0
2010-04-20 12:35:00,23.22,23.23,23.22,23.22,7400.0,23.22,23.23,23.22,23.22,7400.0
2010-04-20 12:40:00,23.23,23.24,23.23,23.23,1800.0,23.23,23.24,23.23,23.23,1800.0
2010-04-20 12:45:00,23.23,23.24,23.23,23.24,1200.0,23.23,23.24,23.23,23.24,1200.0
2010-04-20 12:50:00,23.24,23.25,23.2,23.25,15600.0,23.24,23.25,23.2,23.25,15600.0
2010-04-20 12:55:00,23.24,23.25,23.24,23.24,1000.0,23.24,23.25,23.24,23.24,1000.0
2010-04-20 13:00:00,23.24,23.26,23.24,23.24,8300.0,23.24,23.26,23.24,23.24,8300.0
2010-04-20 13:05:00,23.24,23.25,23.2,23.23,20500.0,23.24,23.25,23.2,23.23,20500.0
2010-04-20 13:10:00,23.24,23.24,23.21,23.22,6900.0,23.24,23.24,23.21,23.22,6900.0
2010-04-20 13:15:00,23.23,23.23,23.22,23.22,2100.0,23.23,23.23,23.22,23.22,2100.0
2010-04-20 13:20:00,23.22,23.24,23.22,23.24,2100.0,23.22,23.24,23.22,23.24,2100.0
2010-04-20 13:25:00,23.24,23.24,23.23,23.23,4400.0,23.24,23.24,23.23,23.23,4400.0
2010-04-20 13:30:00,23.22,23.25,23.22,23.22,15500.0,23.22,23.25,23.22,23.22,15500.0
2010-04-20 13:35:00,23.23,23.25,23.23,23.25,5700.0,23.23,23.25,23.23,23.25,5700.0
2010-04-20 13:40:00,23.25,23.25,23.24,23.25,2000.0,23.25,23.25,23.24,23.25,2000.0
2010-04-20 13:45:00,23.24,23.25,23.24,23.25,1300.0,23.24,23.25,23.24,23.25,1300.0
2010-04-20 13:50:00,23.24,23.25,23.24,23.25,2100.0,23.24,23.25,23.24,23.25,2100.0
2010-04-20 13:55:00,23.25,23.25,23.24,23.24,1800.0,23.25,23.25,23.24,23.24,1800.0
2010-04-20 14:00:00,23.24,23.25,23.24,23.25,6900.0,23.24,23.25,23.24,23.25,6900.0
2010-04-20 14:05:00,23.25,23.25,23.24,23.25,2100.0,23.25,23.25,23.24,23.25,2100.0
2010-04-20 14:10:00,23.25,23.25,23.23,23.23,6800.0,23.25,23.25,23.23,23.23,6800.0
2010-04-20 14:15:00,23.24,23.26,23.24,23.26,8400.0,23.24,23.26,23.24,23.26,8400.0
2010-04-20 14:20:00,23.25,23.26,23.25,23.25,1800.0,23.25,23.26,23.25,23.25,1800.0
2010-04-20 14:25:00,23.26,23.26,23.25,23.26,1100.0,23.26,23.26,23.25,23.26,1100.0
2010-04-20 14:30:00,23.25,23.26,23.23,23.24,4200.0,23.25,23.26,23.23,23.24,4200.0
2010-04-20 14:35:00,23.23,23.27,23.23,23.27,11300.0,23.23,23.27,23.23,23.27,11300.0
2010-04-20 14:40:00,23.26,23.27,23.26,23.27,4400.0,23.26,23.27,23.26,23.27,4400.0
2010-04-20 14:45:00,23.26,23.27,23.26,23.26,900.0,23.26,23.27,23.26,23.26,900.0
2010-04-20 14:50:00,23.27,23.27,23.26,23.27,3700.0,23.27,23.27,23.26,23.27,3700.0
2010-04-20 14:55:00,23.27,23.29,23.26,23.29,4500.0,23.27,23.29,23.26,23.29,4500.0
2010-04-20 15:00:00,23.28,23.29,23.28,23.28,6700.0,23.28,23.29,23.28,23.28,6700.0
2010-04-20 15:05:00,23.27,23.28,23.24,23.26,19500.0,23.27,23.28,23.24,23.26,19500.0
2010-04-20 15:10:00,23.26,23.26,23.25,23.25,3500.0,23.26,23.26,23.25,23.25,3500.0
2010-04-20 15:15:00,23.25,23.26,23.23,23.23,11200.0,23.25,23.26,23.23,23.23,11200.0
2010-04-20 15:20:00,23.23,23.25,23.22,23.25,12100.0,23.23,23.25,23.22,23.25,12100.0
2010-04-20 15:25:00,23.25,23.28,23.25,23.27,6100.0,23.25,23.28,23.25,23.27,6100.0
2010-04-20 15:30:00,23.28,23.28,23.27,23.27,4600.0,23.28,23.28,23.27,23.27,4600.0
2010-04-20 15:35:00,23.27,23.28,23.25,23.25,16100.0,23.27,23.28,23.25,23.25,16100.0
2010-04-20 15:40:00,23.25,23.26,23.25,23.25,20600.0,23.25,23.26,23.25,23.25,20600.0
2010-04-20 15:45:00,23.26,23.26,23.22,23.23,32700.0,23.26,23.26,23.22,23.23,32700.0
2010-04-20 15:50:00,23.22,23.24,23.21,23.23,63700.0,23.22,23.24,23.21,23.23,63700.0
2010-04-20 15:55:00,23.23,23.24,23.22,23.22,48400.0,23.23,23.24,23.22,23.22,48400.0
2010-04-21 09:30:00,23.07,23.25,23.07,23.25,8800.0,23.07,23.25,23.07,23.25,8800.0
2010-04-21 09:35:00,23.22,23.25,23.14,23.23,8200.0,23.22,23.25,23.14,23.23,8200.0
2010-04-21 09:40:00,23.24,23.25,23.19,23.21,3500.0,23.24,23.25,23.19,23.21,3500.0
2010-04-21 09:45:00,23.23,23.25,23.21,23.24,6100.0,23.23,23.25,23.21,23.24,6100.0
2010-04-21 09:50:00,23.23,23.23,23.16,23.16,5000.0,23.23,23.23,23.16,23.16,5000.0
2010-04-21 09:55:00,23.16,23.18,23.16,23.18,2900.0,23.16,23.18,23.16,23.18,2900.0
2010-04-21 10:00:00,23.18,23.19,23.11,23.13,13300.0,23.18,23.19,23.11,23.13,13300.0
2010-04-21 10:05:00,23.14,23.21,23.14,23.21,5200.0,23.14,23.21,23.14,23.21,5200.0
2010-04-21 10:10:00,23.22,23.28,23.21,23.28,14200.0,23.22,23.28,23.21,23.28,14200.0
2010-04-21 10:15:00,23.28,23.28,23.24,23.24,4900.0,23.28,23.28,23.24,23.24,4900.0
2010-04-21 10:20:00,23.23,23.23,23.2,23.2,6300.0,23.23,23.23,23.2,23.2,6300.0
2010-04-21 10:25:00,23.2,23.2,23.14,23.16,14600.0,23.2,23.2,23.14,23.16,14600.0
2010-04-21 10:30:00,23.16,23.17,23.13,23.17,11100.0,23.16,23.17,23.13,23.17,11100.0
2010-04-21 10:35:00,23.17,23.23,23.17,23.21,5500.0,23.17,23.23,23.17,23.21,5500.0
2010-04-21 10:40:00,23.22,23.25,23.22,23.22,7600.0,23.22,23.25,23.22,23.22,7600.0
2010-04-21 10:45:00,23.22,23.24,23.21,23.21,6400.0,23.22,23.24,23.21,23.21,6400.0
2010-04-21 10:50:00,23.21,23.23,23.21,23.22,4400.0,23.21,23.23,23.21,23.22,4400.0
2010-04-21 10:55:00,23.21,23.22,23.17,23.17,4700.0,23.21,23.22,23.17,23.17,4700.0
2010-04-21 11:00:00,23.18,23.18,23.15,23.17,5400.0,23.18,23.18,23.15,23.17,5400.0
2010-04-21 11:05:00,23.16,23.17,23.14,23.16,7800.0,23.16,23.17,23.14,23.16,7800.0
2010-04-21 11:10:00,23.16,23.16,23.15,23.16,1100.0,23.16,23.16,23.15,23.16,1100.0
2010-04-21 11:15:00,23.16,23.16,23.15,23.15,1300.0,23.16,23.16,23.15,23.15,1300.0
2010-04-21 11:20:00,23.16,23.17,23.13,23.15,10000.0,23.16,23.17,23.13,23.15,10000.0
2010-04-21 11:25:00,23.14,23.15,23.08,23.11,11000.0,23.14,23.15,23.08,23.11,11000.0
2010-04-21 11:30:00,23.11,23.12,23.11,23.12,2900.0,23.11,23.12,23.11,23.12,2900.0
2010-04-21 11:35:00,23.12,23.15,23.11,23.15,6900.0,23.12,23.15,23.11,23.15,6900.0
2010-04-21 11:40:00,23.15,23.17,23.15,23.17,3300.0,23.15,23.17,23.15,23.17,3300.0
2010-04-21 11:45:00,23.17,23.18,23.12,23.16,24100.0,23.17,23.18,23.12,23.16,24100.0
2010-04-21 11:50:00,23.16,23.17,23.15,23.16,9000.0,23.16,23.17,23.15,23.16,9000.0
2010-04-21 11:55:00,23.15,23.16,23.15,23.16,3100.0,23.15,23.16,23.15,23.16,3100.0
2010-04-21 12:00:00,23.16,23.2,23.16,23.2,3400.0,23.16,23.2,23.16,23.2,3400.0
2010-04-21 12:05:00,23.2,23.2,23.15,23.17,5400.0,23.2,23.2,23.15,23.17,5400.0
2010-04-21 12:10:00,23.16,23.19,23.16,23.17,4100.0,23.16,23.19,23.16,23.17,4100.0
2010-04-21 12:15:00,23.18,23.19,23.18,23.19,4500.0,23.18,23.19,23.18,23.19,4500.0
2010-04-21 12:20:00,23.19,23.2,23.19,23.2,1500.0,23.19,23.2,23.19,23.2,1500.0
2010-04-21 12:25:00,23.2,23.23,23.2,23.22,4900.0,23.2,23.23,23.2,23.22,4900.0
2010-04-21 12:30:00,23.23,23.23,23.22,23.22,2600.0,23.23,23.23,23.22,23.22,2600.0
2010-04-21 12:35:00,23.23,23.23,23.2,23.21,7300.0,23.23,23.23,23.2,23.21,7300.0
2010-04-21 12:40:00,23.22,23.23,23.22,23.22,2100.0,23.22,23.23,23.22,23.22,2100.0
2010-04-21 12:45:00,23.23,23.23,23.21,23.21,2200.0,23.23,23.23,23.21,23.21,2200.0
2010-04-21 12:50:00,23.21,23.22,23.21,23.22,3500.0,23.21,23.22,23.21,23.22,3500.0
2010-04-21 12:55:00,23.22,23.23,23.21,23.23,1600.0,23.22,23.23,23.21,23.23,1600.0
2010-04-21 13:00:00,23.22,23.22,23.2,23.2,3000.0,23.22,23.22,23.2,23.2,3000.0
2010-04-21 13:05:00,23.21,23.21,23.2,23.21,1300.0,23.21,23.21,23.2,23.21,1300.0
2010-04-21 13:10:00,23.2,23.2,23.16,23.16,5500.0,23.2,23.2,23.16,23.16,5500.0
2010-04-21 13:15:00,23.17,23.17,23.16,23.17,4600.0,23.17,23.17,23.16,23.17,4600.0
2010-04-21 13:20:00,23.16,23.18,23.16,23.16,5100.0,23.16,23.18,23.16,23.16,5100.0
2010-04-21 13:25:00,23.16,23.16,23.15,23.16,3100.0,23.16,23.16,23.15,23.16,3100.0
2010-04-21 13:30:00,23.17,23.18,23.17,23.18,5700.0,23.17,23.18,23.17,23.18,5700.0
2010-04-21 13:35:00,23.18,23.21,23.18,23.21,6300.0,23.18,23.21,23.18,23.21,6300.0
2010-04-21 13:40:00,23.2,23.21,23.2,23.2,4500.0,23.2,23.21,23.2,23.2,4500.0
2010-04-21 13:45:00,23.2,23.21,23.19,23.19,7100.0,23.2,23.21,23.19,23.19,7100.0
2010-04-21 13:50:00,23.19,23.2,23.19,23.19,3200.0,23.19,23.2,23.19,23.19,3200.0
2010-04-21 13:55:00,23.2,23.26,23.19,23.23,5200.0,23.2,23.26,23.19,23.23,5200.0
2010-04-21 14:00:00,23.23,23.23,23.2,23.2,6100.0,23.23,23.23,23.2,23.2,6100.0
2010-04-21 14:05:00,23.2,23.2,23.18,23.18,4500.0,23.2,23.2,23.18,23.18,4500.0
2010-04-21 14:10:00,23.18,23.19,23.18,23.18,800.0,23.18,23.19,23.18,23.18,800.0
2010-04-21 14:15:00,23.19,23.19,23.17,23.17,5600.0,23.19,23.19,23.17,23.17,5600.0
2010-04-21 14:20:00,23.17,23.21,23.16,23.18,20500.0,23.17,23.21,23.16,23.18,20500.0
2010-04-21 14:25:00,23.18,23.18,23.16,23.17,16200.0,23.18,23.18,23.16,23.17,16200.0
2010-04-21 14:30:00,23.17,23.19,23.17,23.18,13900.0,23.17,23.19,23.17,23.18,13900.0
2010-04-21 14:35:00,23.18,23.18,23.15,23.17,15700.0,23.18,23.18,23.15,23.17,15700.0
2010-04-21 14:40:00,23.17,23.18,23.17,23.17,1600.0,23.17,23.18,23.17,23.17,1600.0
2010-04-21 14:45:00,23.17,23.17,23.16,23.16,4300.0,23.17,23.17,23.16,23.16,4300.0
2010-04-21 14:50:00,23.17,23.18,23.17,23.18,4300.0,23.17,23.18,23.17,23.18,4300.0
2010-04-21 14:55:00,23.18,23.21,23.17,23.2,5000.0,23.18,23.21,23.17,23.2,5000.0
2010-04-21 15:00:00,23.2,23.24,23.2,23.22,12200.0,23.2,23.24,23.2,23.22,12200.0
2010-04-21 15:05:00,23.22,23.23,23.22,23.23,4300.0,23.22,23.23,23.22,23.23,4300.0
2010-04-21 15:10:00,23.23,23.23,23.21,23.22,4800.0,23.23,23.23,23.21,23.22,4800.0
2010-04-21 15:15:00,23.22,23.25,23.22,23.25,5700.0,23.22,23.25,23.22,23.25,5700.0
2010-04-21 15:20:00,23.25,23.25,23.21,23.21,8200.0,23.25,23.25,23.21,23.21,8200.0
2010-04-21 15:25:00,23.21,23.22,23.21,23.21,2600.0,23.21,23.22,23.21,23.21,2600.0
2010-04-21 15:30:00,23.22,23.25,23.22,23.25,8400.0,23.22,23.25,23.22,23.25,8400.0
2010-04-21 15:35:00,23.25,23.27,23.25,23.26,6000.0,23.25,23.27,23.25,23.26,6000.0
2010-04-21 15:40:00,23.26,23.28,23.26,23.28,13100.0,23.26,23.28,23.26,23.28,13100.0
2010-04-21 15:45:00,23.28,23.29,23.28,23.29,8100.0,23.28,23.29,23.28,23.29,8100.0
2010-04-21 15:50:00,23.28,23.28,23.26,23.27,17600.0,23.28,23.28,23.26,23.27,17600.0
2010-04-21 15:55:00,23.26,23.26,23.23,23.23,73300.0,23.26,23.26,23.23,23.23,73300.0
2010-04-22 09:30:00,23.05,23.05,22.65,22.77,17600.0,23.05,23.05,22.65,22.77,17600.0
2010-04-22 09:35:00,22.75,22.94,22.75,22.84,9200.0,22.75,22.94,22.75,22.84,9200.0
2010-04-22 09:40:00,22.82,22.82,22.74,22.81,12000.0,22.82,22.82,22.74,22.81,12000.0
2010-04-22 09:45:00,22.82,22.86,22.79,22.86,8900.0,22.82,22.86,22.79,22.86,8900.0
2010-04-22 09:50:00,22.86,22.9,22.86,22.88,6100.0,22.86,22.9,22.86,22.88,6100.0
2010-04-22 09:55:00,22.89,22.94,22.86,22.94,15300.0,22.89,22.94,22.86,22.94,15300.0
2010-04-22 10:00:00,22.94,22.99,22.92,22.96,11200.0,22.94,22.99,22.92,22.96,11200.0
2010-04-22 10:05:00,22.95,22.98,22.95,22.96,9200.0,22.95,22.98,22.95,22.96,9200.0
2010-04-22 10:10:00,22.95,23.0,22.95,22.97,8200.0,22.95,23.0,22.95,22.97,8200.0
2010-04-22 10:15:00,22.98,22.99,22.92,22.92,11800.0,22.98,22.99,22.92,22.92,11800.0
2010-04-22 10:20:00,22.92,22.93,22.91,22.91,13100.0,22.92,22.93,22.91,22.91,13100.0
2010-04-22 10:25:00,22.92,23.0,22.91,22.94,20000.0,22.92,23.0,22.91,22.94,20000.0
2010-04-22 10:30:00,22.93,22.99,22.87,22.99,56300.0,22.93,22.99,22.87,22.99,56300.0
2010-04-22 10:35:00,23.0,23.07,23.0,23.05,24600.0,23.0,23.07,23.0,23.05,24600.0
2010-04-22 10:40:00,23.05,23.05,22.99,23.05,22100.0,23.05,23.05,22.99,23.05,22100.0
2010-04-22 10:45:00,23.06,23.07,23.02,23.03,21000.0,23.06,23.07,23.02,23.03,21000.0
2010-04-22 10:50:00,23.03,23.03,22.98,23.0,17400.0,23.03,23.03,22.98,23.0,17400.0
2010-04-22 10:55:00,23.01,23.06,22.98,22.99,12500.0,23.01,23.06,22.98,22.99,12500.0
2010-04-22 11:00:00,22.99,22.99,22.97,22.97,15500.0,22.99,22.99,22.97,22.97,15500.0
2010-04-22 11:05:00,22.98,22.98,22.94,22.95,11400.0,22.98,22.98,22.94,22.95,11400.0
2010-04-22 11:10:00,22.95,22.97,22.94,22.94,7300.0,22.95,22.97,22.94,22.94,7300.0
2010-04-22 11:15:00,22.94,22.94,22.89,22.91,18800.0,22.94,22.94,22.89,22.91,18800.0
2010-04-22 11:20:00,22.92,22.93,22.88,22.89,7100.0,22.92,22.93,22.88,22.89,7100.0
2010-04-22 11:25:00,22.88,22.92,22.88,22.89,12200.0,22.88,22.92,22.88,22.89,12200.0
2010-04-22 11:30:00,22.88,22.89,22.85,22.89,13100.0,22.88,22.89,22.85,22.89,13100.0
2010-04-22 11:35:00,22.9,22.9,22.89,22.9,3100.0,22.9,22.9,22.89,22.9,3100.0
2010-04-22 11:40:00,22.89,22.9,22.87,22.87,7800.0,22.89,22.9,22.87,22.87,7800.0
2010-04-22 11:45:00,22.87,22.88,22.86,22.88,6700.0,22.87,22.88,22.86,22.88,6700.0
2010-04-22 11:50:00,22.89,22.9,22.88,22.88,4900.0,22.89,22.9,22.88,22.88,4900.0
2010-04-22 11:55:00,22.88,22.9,22.87,22.87,7800.0,22.88,22.9,22.87,22.87,7800.0
2010-04-22 12:00:00,22.87,22.9,22.86,22.88,23900.0,22.87,22.9,22.86,22.88,23900.0
2010-04-22 12:05:00,22.87,22.97,22.87,22.96,19000.0,22.87,22.97,22.87,22.96,19000.0
2010-04-22 12:10:00,22.95,22.96,22.95,22.95,7900.0,22.95,22.96,22.95,22.95,7900.0
2010-04-22 12:15:00,22.95,22.95,22.91,22.91,7600.0,22.95,22.95,22.91,22.91,7600.0
2010-04-22 12:20:00,22.92,22.99,22.91,22.98,12600.0,22.92,22.99,22.91,22.98,12600.0
2010-04-22 12:25:00,22.98,22.98,22.93,22.94,15700.0,22.98,22.98,22.93,22.94,15700.0
2010-04-22 12:30:00,22.95,22.95,22.91,22.95,12000.0,22.95,22.95,22.91,22.95,12000.0
2010-04-22 12:35:00,22.95,22.98,22.94,22.95,11800.0,22.95,22.98,22.94,22.95,11800.0
2010-04-22 12:40:00,22.94,22.96,22.93,22.93,16000.0,22.94,22.96,22.93,22.93,16000.0
2010-04-22 12:45:00,22.93,22.94,22.92,22.93,5600.0,22.93,22.94,22.92,22.93,5600.0
2010-04-22 12:50:00,22.93,22.93,22.91,22.92,7500.0,22.93,22.93,22.91,22.92,7500.0
2010-04-22 12:55:00,22.92,22.94,22.92,22.94,3100.0,22.92,22.94,22.92,22.94,3100.0
2010-04-22 13:00:00,22.93,22.99,22.92,22.99,12800.0,22.93,22.99,22.92,22.99,12800.0
2010-04-22 13:05:00,22.98,23.01,22.98,23.01,9900.0,22.98,23.01,22.98,23.01,9900.0
2010-04-22 13:10:00,23.01,23.02,23.01,23.02,6300.0,23.01,23.02,23.01,23.02,6300.0
2010-04-22 13:15:00,23.02,23.04,23.01,23.03,17100.0,23.02,23.04,23.01,23.03,17100.0
2010-04-22 13:20:00,23.02,23.07,23.02,23.03,10500.0,23.02,23.07,23.02,23.03,10500.0
2010-04-22 13:25:00,23.02,23.03,23.02,23.03,2200.0,23.02,23.03,23.02,23.03,2200.0
2010-04-22 13:30:00,23.04,23.04,23.0,23.0,8900.0,23.04,23.04,23.0,23.0,8900.0
2010-04-22 13:35:00,23.0,23.01,22.99,22.99,2600.0,23.0,23.01,22.99,22.99,2600.0
2010-04-22 13:40:00,22.99,23.02,22.98,22.98,7300.0,22.99,23.02,22.98,22.98,7300.0
2010-04-22 13:45:00,22.99,23.03,22.98,22.99,12100.0,22.99,23.03,22.98,22.99,12100.0
2010-04-22 13:50:00,22.99,23.01,22.98,23.01,6000.0,22.99,23.01,22.98,23.01,6000.0
2010-04-22 13:55:00,23.01,23.03,22.99,23.02,8900.0,23.01,23.03,22.99,23.02,8900.0
2010-04-22 14:00:00,23.03,23.04,23.02,23.02,8700.0,23.03,23.04,23.02,23.02,8700.0
2010-04-22 14:05:00,23.01,23.02,23.0,23.0,7200.0,23.01,23.02,23.0,23.0,7200.0
2010-04-22 14:10:00,23.0,23.01,22.98,22.99,6900.0,23.0,23.01,22.98,22.99,6900.0
2010-04-22 14:15:00,22.99,23.05,22.99,23.05,9300.0,22.99,23.05,22.99,23.05,9300.0
2010-04-22 14:20:00,23.04,23.05,23.03,23.05,5700.0,23.04,23.05,23.03,23.05,5700.0
2010-04-22 14:25:00,23.05,23.09,23.05,23.08,7200.0,23.05,23.09,23.05,23.08,7200.0
2010-04-22 14:30:00,23.08,23.09,23.05,23.06,10200.0,23.08,23.09,23.05,23.06,10200.0
2010-04-22 14:35:00,23.05,23.06,23.05,23.05,7800.0,23.05,23.06,23.05,23.05,7800.0
2010-04-22 14:40:00,23.05,23.06,23.04,23.04,14200.0,23.05,23.06,23.04,23.04,14200.0
2010-04-22 14:45:00,23.04,23.05,23.03,23.03,9300.0,23.04,23.05,23.03,23.03,9300.0
2010-04-22 14:50:00,23.02,23.06,23.0,23.06,14300.0,23.02,23.06,23.0,23.06,14300.0
2010-04-22 14:55:00,23.06,23.06,23.01,23.03,61800.0,23.06,23.06,23.01,23.03,61800.0
2010-04-22 15:00:00,23.03,23.09,23.03,23.09,35500.0,23.03,23.09,23.03,23.09,35500.0
2010-04-22 15:05:00,23.08,23.09,23.06,23.07,12300.0,23.08,23.09,23.06,23.07,12300.0
2010-04-22 15:10:00,23.07,23.08,23.05,23.07,9400.0,23.07,23.08,23.05,23.07,9400.0
2010-04-22 15:15:00,23.07,23.11,23.07,23.11,13000.0,23.07,23.11,23.07,23.11,13000.0
2010-04-22 15:20:00,23.1,23.18,23.1,23.18,19400.0,23.1,23.18,23.1,23.18,19400.0
2010-04-22 15:25:00,23.18,23.19,23.18,23.18,13400.0,23.18,23.19,23.18,23.18,13400.0
2010-04-22 15:30:00,23.18,23.19,23.17,23.17,15900.0,23.18,23.19,23.17,23.17,15900.0
2010-04-22 15:35:00,23.17,23.18,23.16,23.16,9300.0,23.17,23.18,23.16,23.16,9300.0
2010-04-22 15:40:00,23.17,23.17,23.14,23.14,16000.0,23.17,23.17,23.14,23.14,16000.0
2010-04-22 15:45:00,23.14,23.16,23.14,23.15,17300.0,23.14,23.16,23.14,23.15,17300.0
2010-04-22 15:50:00,23.16,23.18,23.16,23.16,25100.0,23.16,23.18,23.16,23.16,25100.0
2010-04-22 15:55:00,23.16,23.17,23.14,23.16,27200.0,23.16,23.17,23.14,23.16,27200.0
2010-04-23 09:30:00,23.15,23.15,23.05,23.05,6000.0,23.15,23.15,23.05,23.05,6000.0
2010-04-23 09:35:00,23.06,23.06,22.96,22.99,4100.0,23.06,23.06,22.96,22.99,4100.0
2010-04-23 09:40:00,22.96,22.96,22.91,22.91,4800.0,22.96,22.96,22.91,22.91,4800.0
2010-04-23 09:45:00,22.91,22.94,22.86,22.94,8500.0,22.91,22.94,22.86,22.94,8500.0
2010-04-23 09:50:00,22.95,23.0,22.94,22.99,7100.0,22.95,23.0,22.94,22.99,7100.0
2010-04-23 09:55:00,23.0,23.04,22.98,23.03,6500.0,23.0,23.04,22.98,23.03,6500.0
2010-04-23 10:00:00,23.04,23.07,23.04,23.06,8500.0,23.04,23.07,23.04,23.06,8500.0
2010-04-23 10:05:00,23.05,23.1,23.04,23.09,8700.0,23.05,23.1,23.04,23.09,8700.0
2010-04-23 10:10:00,23.08,23.14,23.08,23.14,8700.0,23.08,23.14,23.08,23.14,8700.0
2010-04-23 10:15:00,23.13,23.13,23.11,23.11,5700.0,23.13,23.13,23.11,23.11,5700.0
2010-04-23 10:20:00,23.11,23.14,23.08,23.14,7900.0,23.11,23.14,23.08,23.14,7900.0
2010-04-23 10:25:00,23.13,23.14,23.1,23.1,9900.0,23.13,23.14,23.1,23.1,9900.0
2010-04-23 10:30:00,23.1,23.1,23.03,23.03,13900.0,23.1,23.1,23.03,23.03,13900.0
2010-04-23 10:35:00,23.04,23.06,23.02,23.06,6900.0,23.04,23.06,23.02,23.06,6900.0
2010-04-23 10:40:00,23.06,23.1,23.06,23.09,7700.0,23.06,23.1,23.06,23.09,7700.0
2010-04-23 10:45:00,23.09,23.09,23.02,23.02,6500.0,23.09,23.09,23.02,23.02,6500.0
2010-04-23 10:50:00,23.01,23.03,23.0,23.03,7500.0,23.01,23.03,23.0,23.03,7500.0
2010-04-23 10:55:00,23.04,23.05,23.0,23.01,9700.0,23.04,23.05,23.0,23.01,9700.0
2010-04-23 11:00:00,23.01,23.03,22.99,23.0,9900.0,23.01,23.03,22.99,23.0,9900.0
2010-04-23 11:05:00,23.0,23.0,22.98,23.0,5000.0,23.0,23.0,22.98,23.0,5000.0
2010-04-23 11:10:00,23.01,23.05,23.0,23.05,6200.0,23.01,23.05,23.0,23.05,6200.0
2010-04-23 11:15:00,23.05,23.07,23.04,23.07,3000.0,23.05,23.07,23.04,23.07,3000.0
2010-04-23 11:20:00,23.07,23.09,23.05,23.05,5400.0,23.07,23.09,23.05,23.05,5400.0
2010-04-23 11:25:00,23.05,23.06,23.03,23.04,4700.0,23.05,23.06,23.03,23.04,4700.0
2010-04-23 11:30:00,23.04,23.04,23.02,23.02,6400.0,23.04,23.04,23.02,23.02,6400.0
2010-04-23 11:35:00,23.03,23.07,23.03,23.05,11000.0,23.03,23.07,23.03,23.05,11000.0
2010-04-23 11:40:00,23.06,23.06,23.05,23.06,6400.0,23.06,23.06,23.05,23.06,6400.0
2010-04-23 11:45:00,23.05,23.09,23.05,23.05,13900.0,23.05,23.09,23.05,23.05,13900.0
2010-04-23 11:50:00,23.05,23.08,23.05,23.07,11300.0,23.05,23.08,23.05,23.07,11300.0
2010-04-23 11:55:00,23.07,23.09,23.06,23.09,6800.0,23.07,23.09,23.06,23.09,6800.0
2010-04-23 12:00:00,23.1,23.1,23.08,23.09,4200.0,23.1,23.1,23.08,23.09,4200.0
2010-04-23 12:05:00,23.08,23.08,23.07,23.08,5600.0,23.08,23.08,23.07,23.08,5600.0
2010-04-23 12:10:00,23.07,23.07,23.06,23.06,4400.0,23.07,23.07,23.06,23.06,4400.0
2010-04-23 12:15:00,23.06,23.07,23.06,23.06,4900.0,23.06,23.07,23.06,23.06,4900.0
2010-04-23 12:20:00,23.06,23.07,23.05,23.07,4400.0,23.06,23.07,23.05,23.07,4400.0
2010-04-23 12:25:00,23.07,23.09,23.06,23.07,5000.0,23.07,23.09,23.06,23.07,5000.0
2010-04-23 12:30:00,23.06,23.07,23.04,23.05,8400.0,23.06,23.07,23.04,23.05,8400.0
2010-04-23 12:35:00,23.05,23.06,23.05,23.06,2100.0,23.05,23.06,23.05,23.06,2100.0
2010-04-23 12:40:00,23.05,23.07,23.05,23.07,2300.0,23.05,23.07,23.05,23.07,2300.0
2010-04-23 12:45:00,23.06,23.06,23.05,23.05,6000.0,23.06,23.06,23.05,23.05,6000.0
2010-04-23 12:50:00,23.05,23.06,23.05,23.06,1600.0,23.05,23.06,23.05,23.06,1600.0
2010-04-23 12:55:00,23.06,23.1,23.05,23.1,11900.0,23.06,23.1,23.05,23.1,11900.0
2010-04-23 13:00:00,23.09,23.1,23.07,23.08,6000.0,23.09,23.1,23.07,23.08,6000.0
2010-04-23 13:05:00,23.08,23.08,23.06,23.06,8800.0,23.08,23.08,23.06,23.06,8800.0
2010-04-23 13:10:00,23.05,23.08,23.05,23.08,7200.0,23.05,23.08,23.05,23.08,7200.0
2010-04-23 13:15:00,23.08,23.08,23.06,23.08,3000.0,23.08,23.08,23.06,23.08,3000.0
2010-04-23 13:20:00,23.07,23.07,23.07,23.07,1400.0,23.07,23.07,23.07,23.07,1400.0
2010-04-23 13:25:00,23.07,23.07,23.06,23.07,4100.0,23.07,23.07,23.06,23.07,4100.0
2010-04-23 13:30:00,23.07,23.07,23.05,23.06,5100.0,23.07,23.07,23.05,23.06,5100.0
2010-04-23 13:35:00,23.06,23.07,23.05,23.06,3400.0,23.06,23.07,23.05,23.06,3400.0
2010-04-23 13:40:00,23.06,23.08,23.05,23.05,3100.0,23.06,23.08,23.05,23.05,3100.0
2010-04-23 13:45:00,23.05,23.08,23.05,23.08,5900.0,23.05,23.08,23.05,23.08,5900.0
2010-04-23 13:50:00,23.08,23.08,23.06,23.07,4700.0,23.08,23.08,23.06,23.07,4700.0
2010-04-23 13:55:00,23.06,23.08,23.06,23.08,3300.0,23.06,23.08,23.06,23.08,3300.0
2010-04-23 14:00:00,23.07,23.08,23.06,23.07,5000.0,23.07,23.08,23.06,23.07,5000.0
2010-04-23 14:05:00,23.07,23.08,23.06,23.08,7400.0,23.07,23.08,23.06,23.08,7400.0
2010-04-23 14:10:00,23.08,23.09,23.07,23.09,4400.0,23.08,23.09,23.07,23.09,4400.0
2010-04-23 14:15:00,23.08,23.11,23.08,23.08,4900.0,23.08,23.11,23.08,23.08,4900.0
2010-04-23 14:20:00,23.08,23.1,23.07,23.09,4400.0,23.08,23.1,23.07,23.09,4400.0
2010-04-23 14:25:00,23.09,23.09,23.07,23.08,4400.0,23.09,23.09,23.07,23.08,4400.0
2010-04-23 14:30:00,23.08,23.08,23.07,23.08,5300.0,23.08,23.08,23.07,23.08,5300.0
2010-04-23 14:35:00,23.08,23.09,23.07,23.08,15300.0,23.08,23.09,23.07,23.08,15300.0
2010-04-23 14:40:00,23.08,23.11,23.08,23.09,3900.0,23.08,23.11,23.08,23.09,3900.0
2010-04-23 14:45:00,23.1,23.11,23.09,23.1,6000.0,23.1,23.11,23.09,23.1,6000.0
2010-04-23 14:50:00,23.12,23.13,23.09,23.12,9900.0,23.12,23.13,23.09,23.12,9900.0
2010-04-23 14:55:00,23.12,23.12,23.09,23.11,7300.0,23.12,23.12,23.09,23.11,7300.0
2010-04-23 15:00:00,23.11,23.12,23.1,23.1,2700.0,23.11,23.12,23.1,23.1,2700.0
2010-04-23 15:05:00,23.1,23.11,23.08,23.09,5900.0,23.1,23.11,23.08,23.09,5900.0
2010-04-23 15:10:00,23.1,23.12,23.1,23.12,4200.0,23.1,23.12,23.1,23.12,4200.0
2010-04-23 15:15:00,23.13,23.14,23.12,23.12,8100.0,23.13,23.14,23.12,23.12,8100.0
2010-04-23 15:20:00,23.13,23.14,23.12,23.13,4700.0,23.13,23.14,23.12,23.13,4700.0
2010-04-23 15:25:00,23.13,23.13,23.11,23.11,3800.0,23.13,23.13,23.11,23.11,3800.0
2010-04-23 15:30:00,23.11,23.13,23.11,23.12,5400.0,23.11,23.13,23.11,23.12,5400.0
2010-04-23 15:35:00,23.12,23.15,23.12,23.12,17300.0,23.12,23.15,23.12,23.12,17300.0
2010-04-23 15:40:00,23.12,23.13,23.1,23.12,14900.0,23.12,23.13,23.1,23.12,14900.0
2010-04-23 15:45:00,23.13,23.18,23.13,23.18,10300.0,23.13,23.18,23.13,23.18,10300.0
2010-04-23 15:50:00,23.17,23.17,23.15,23.16,14900.0,23.17,23.17,23.15,23.16,14900.0
2010-04-23 15:55:00,23.17,23.17,23.14,23.14,50400.0,23.17,23.17,23.14,23.14,50400.0
2010-04-26 09:30:00,23.01,23.14,23.01,23.1,9000.0,23.01,23.14,23.01,23.1,9000.0
2010-04-26 09:35:00,23.09,23.13,23.09,23.11,1000.0,23.09,23.13,23.09,23.11,1000.0
2010-04-26 09:40:00,23.14,23.16,23.1,23.13,2600.0,23.14,23.16,23.1,23.13,2600.0
2010-04-26 09:45:00,23.09,23.11,23.05,23.06,1900.0,23.09,23.11,23.05,23.06,1900.0
2010-04-26 09:50:00,23.04,23.11,23.04,23.11,2800.0,23.04,23.11,23.04,23.11,2800.0
2010-04-26 09:55:00,23.1,23.13,23.1,23.13,1600.0,23.1,23.13,23.1,23.13,1600.0
2010-04-26 10:00:00,23.13,23.2,23.13,23.17,9700.0,23.13,23.2,23.13,23.17,9700.0
2010-04-26 10:05:00,23.17,23.18,23.15,23.15,3600.0,23.17,23.18,23.15,23.15,3600.0
2010-04-26 10:10:00,23.15,23.16,23.13,23.14,5500.0,23.15,23.16,23.13,23.14,5500.0
2010-04-26 10:15:00,23.13,23.16,23.13,23.15,12000.0,23.13,23.16,23.13,23.15,12000.0
2010-04-26 10:20:00,23.15,23.2,23.15,23.18,11000.0,23.15,23.2,23.15,23.18,11000.0
2010-04-26 10:25:00,23.18,23.22,23.16,23.16,11500.0,23.18,23.22,23.16,23.16,11500.0
2010-04-26 10:30:00,23.16,23.2,23.15,23.2,12400.0,23.16,23.2,23.15,23.2,12400.0
2010-04-26 10:35:00,23.19,23.21,23.19,23.19,11800.0,23.19,23.21,23.19,23.19,11800.0
2010-04-26 10:40:00,23.2,23.24,23.19,23.23,7200.0,23.2,23.24,23.19,23.23,7200.0
2010-04-26 10:45:00,23.23,23.23,23.21,23.21,5900.0,23.23,23.23,23.21,23.21,5900.0
2010-04-26 10:50:00,23.2,23.21,23.19,23.21,7900.0,23.2,23.21,23.19,23.21,7900.0
2010-04-26 10:55:00,23.22,23.23,23.21,23.22,3200.0,23.22,23.23,23.21,23.22,3200.0
2010-04-26 11:00:00,23.22,23.22,23.19,23.2,5700.0,23.22,23.22,23.19,23.2,5700.0
2010-04-26 11:05:00,23.21,23.21,23.18,23.19,7000.0,23.21,23.21,23.18,23.19,7000.0
2010-04-26 11:10:00,23.18,23.22,23.18,23.22,23100.0,23.18,23.22,23.18,23.22,23100.0
2010-04-26 11:15:00,23.23,23.24,23.2,23.22,16700.0,23.23,23.24,23.2,23.22,16700.0
2010-04-26 11:20:00,23.22,23.22,23.19,23.19,3700.0,23.22,23.22,23.19,23.19,3700.0
2010-04-26 11:25:00,23.19,23.24,23.19,23.23,7400.0,23.19,23.24,23.19,23.23,7400.0
2010-04-26 11:30:00,23.24,23.24,23.22,23.22,2400.0,23.24,23.24,23.22,23.22,2400.0
2010-04-26 11:35:00,23.22,23.22,23.2,23.2,3400.0,23.22,23.22,23.2,23.2,3400.0
2010-04-26 11:40:00,23.21,23.21,23.18,23.18,8200.0,23.21,23.21,23.18,23.18,8200.0
2010-04-26 11:45:00,23.19,23.19,23.17,23.18,8300.0,23.19,23.19,23.17,23.18,8300.0
2010-04-26 11:50:00,23.17,23.18,23.17,23.17,4600.0,23.17,23.18,23.17,23.17,4600.0
2010-04-26 11:55:00,23.17,23.18,23.17,23.18,2100.0,23.17,23.18,23.17,23.18,2100.0
2010-04-26 12:00:00,23.17,23.18,23.17,23.17,3700.0,23.17,23.18,23.17,23.17,3700.0
2010-04-26 12:05:00,23.18,23.18,23.17,23.17,1800.0,23.18,23.18,23.17,23.17,1800.0
2010-04-26 12:10:00,23.17,23.22,23.17,23.22,8900.0,23.17,23.22,23.17,23.22,8900.0
2010-04-26 12:15:00,23.21,23.21,23.17,23.17,8400.0,23.21,23.21,23.17,23.17,8400.0
2010-04-26 12:20:00,23.18,23.18,23.14,23.17,8400.0,23.18,23.18,23.14,23.17,8400.0
2010-04-26 12:25:00,23.17,23.18,23.17,23.18,2500.0,23.17,23.18,23.17,23.18,2500.0
2010-04-26 12:30:00,23.18,23.18,23.17,23.18,3800.0,23.18,23.18,23.17,23.18,3800.0
2010-04-26 12:35:00,23.18,23.18,23.16,23.17,3400.0,23.18,23.18,23.16,23.17,3400.0
2010-04-26 12:40:00,23.17,23.17,23.16,23.16,4400.0,23.17,23.17,23.16,23.16,4400.0
2010-04-26 12:45:00,23.17,23.17,23.17,23.17,900.0,23.17,23.17,23.17,23.17,900.0
2010-04-26 12:50:00,23.16,23.17,23.16,23.17,5200.0,23.16,23.17,23.16,23.17,5200.0
2010-04-26 12:55:00,23.17,23.17,23.17,23.17,1000.0,23.17,23.17,23.17,23.17,1000.0
2010-04-26 13:00:00,23.18,23.2,23.18,23.19,4800.0,23.18,23.2,23.18,23.19,4800.0
2010-04-26 13:05:00,23.18,23.18,23.17,23.17,6800.0,23.18,23.18,23.17,23.17,6800.0
2010-04-26 13:10:00,23.17,23.18,23.17,23.18,3900.0,23.17,23.18,23.17,23.18,3900.0
2010-04-26 13:15:00,23.17,23.17,23.16,23.17,5500.0,23.17,23.17,23.16,23.17,5500.0
2010-04-26 13:20:00,23.17,23.17,23.16,23.17,10300.0,23.17,23.17,23.16,23.17,10300.0
2010-04-26 13:25:00,23.17,23.18,23.17,23.18,14700.0,23.17,23.18,23.17,23.18,14700.0
2010-04-26 13:30:00,23.18,23.19,23.17,23.18,9300.0,23.18,23.19,23.17,23.18,9300.0
2010-04-26 13:35:00,23.18,23.2,23.17,23.19,13500.0,23.18,23.2,23.17,23.19,13500.0
2010-04-26 13:40:00,23.18,23.18,23.16,23.17,5500.0,23.18,23.18,23.16,23.17,5500.0
2010-04-26 13:45:00,23.17,23.18,23.17,23.17,1700.0,23.17,23.18,23.17,23.17,1700.0
2010-04-26 13:50:00,23.18,23.18,23.17,23.17,1300.0,23.18,23.18,23.17,23.17,1300.0
2010-04-26 13:55:00,23.18,23.18,23.17,23.17,1400.0,23.18,23.18,23.17,23.17,1400.0
2010-04-26 14:00:00,23.18,23.18,23.17,23.18,1500.0,23.18,23.18,23.17,23.18,1500.0
2010-04-26 14:05:00,23.18,23.18,23.17,23.18,1000.0,23.18,23.18,23.17,23.18,1000.0
2010-04-26 14:10:00,23.17,23.2,23.17,23.2,13500.0,23.17,23.2,23.17,23.2,13500.0
2010-04-26 14:15:00,23.2,23.23,23.2,23.21,7700.0,23.2,23.23,23.2,23.21,7700.0
2010-04-26 14:20:00,23.21,23.21,23.19,23.19,2300.0,23.21,23.21,23.19,23.19,2300.0
2010-04-26 14:25:00,23.2,23.2,23.19,23.2,2700.0,23.2,23.2,23.19,23.2,2700.0
2010-04-26 14:30:00,23.2,23.21,23.2,23.2,600.0,23.2,23.21,23.2,23.2,600.0
2010-04-26 14:35:00,23.2,23.2,23.18,23.18,5100.0,23.2,23.2,23.18,23.18,5100.0
2010-04-26 14:40:00,23.18,23.18,23.18,23.18,400.0,23.18,23.18,23.18,23.18,400.0
2010-04-26 14:45:00,23.19,23.2,23.18,23.2,3800.0,23.19,23.2,23.18,23.2,3800.0
2010-04-26 14:50:00,23.19,23.19,23.18,23.18,4800.0,23.19,23.19,23.18,23.18,4800.0
2010-04-26 14:55:00,23.18,23.19,23.16,23.16,7400.0,23.18,23.19,23.16,23.16,7400.0
2010-04-26 15:00:00,23.16,23.19,23.16,23.19,8900.0,23.16,23.19,23.16,23.19,8900.0
2010-04-26 15:05:00,23.18,23.19,23.17,23.18,9200.0,23.18,23.19,23.17,23.18,9200.0
2010-04-26 15:10:00,23.19,23.19,23.16,23.16,11200.0,23.19,23.19,23.16,23.16,11200.0
2010-04-26 15:15:00,23.16,23.17,23.11,23.13,35600.0,23.16,23.17,23.11,23.13,35600.0
2010-04-26 15:20:00,23.13,23.13,23.12,23.13,8400.0,23.13,23.13,23.12,23.13,8400.0
2010-04-26 15:25:00,23.13,23.13,23.12,23.12,2400.0,23.13,23.13,23.12,23.12,2400.0
2010-04-26 15:30:00,23.13,23.13,23.13,23.13,1900.0,23.13,23.13,23.13,23.13,1900.0
2010-04-26 15:35:00,23.13,23.16,23.13,23.16,6700.0,23.13,23.16,23.13,23.16,6700.0
2010-04-26 15:40:00,23.15,23.18,23.15,23.17,14100.0,23.15,23.18,23.15,23.17,14100.0
2010-04-26 15:45:00,23.17,23.18,23.16,23.18,34900.0,23.17,23.18,23.16,23.18,34900.0
2010-04-26 15:50:00,23.17,23.2,23.17,23.19,18800.0,23.17,23.2,23.17,23.19,18800.0
2010-04-26 15:55:00,23.19,23.19,23.17,23.18,42900.0,23.19,23.19,23.17,23.18,42900.0
2010-04-27 09:30:00,23.08,23.17,23.01,23.08,10500.0,23.08,23.17,23.01,23.08,10500.0
2010-04-27 09:35:00,23.1,23.16,23.05,23.06,4900.0,23.1,23.16,23.05,23.06,4900.0
2010-04-27 09:40:00,23.06,23.15,23.06,23.14,12300.0,23.06,23.15,23.06,23.14,12300.0
2010-04-27 09:45:00,23.15,23.15,23.13,23.14,9800.0,23.15,23.15,23.13,23.14,9800.0
2010-04-27 09:50:00,23.14,23.14,23.12,23.13,18900.0,23.14,23.14,23.12,23.13,18900.0
2010-04-27 09:55:00,23.14,23.15,23.13,23.14,20700.0,23.14,23.15,23.13,23.14,20700.0
2010-04-27 10:00:00,23.14,23.18,23.14,23.17,12400.0,23.14,23.18,23.14,23.17,12400.0
2010-04-27 10:05:00,23.17,23.21,23.16,23.18,7900.0,23.17,23.21,23.16,23.18,7900.0
2010-04-27 10:10:00,23.18,23.18,23.12,23.12,7300.0,23.18,23.18,23.12,23.12,7300.0
2010-04-27 10:15:00,23.12,23.14,23.12,23.13,5600.0,23.12,23.14,23.12,23.13,5600.0
2010-04-27 10:20:00,23.13,23.16,23.13,23.13,14900.0,23.13,23.16,23.13,23.13,14900.0
2010-04-27 10:25:00,23.13,23.15,23.11,23.14,11800.0,23.13,23.15,23.11,23.14,11800.0
2010-04-27 10:30:00,23.14,23.17,23.14,23.14,8100.0,23.14,23.17,23.14,23.14,8100.0
2010-04-27 10:35:00,23.15,23.15,23.11,23.15,9500.0,23.15,23.15,23.11,23.15,9500.0
2010-04-27 10:40:00,23.15,23.16,23.15,23.16,3500.0,23.15,23.16,23.15,23.16,3500.0
2010-04-27 10:45:00,23.16,23.18,23.14,23.14,7000.0,23.16,23.18,23.14,23.14,7000.0
2010-04-27 10:50:00,23.14,23.17,23.12,23.17,82900.0,23.14,23.17,23.12,23.17,82900.0
2010-04-27 10:55:00,23.17,23.19,23.16,23.19,8800.0,23.17,23.19,23.16,23.19,8800.0
2010-04-27 11:00:00,23.19,23.21,23.16,23.17,7900.0,23.19,23.21,23.16,23.17,7900.0
2010-04-27 11:05:00,23.17,23.18,23.16,23.16,13300.0,23.17,23.18,23.16,23.16,13300.0
2010-04-27 11:10:00,23.17,23.17,23.15,23.16,19800.0,23.17,23.17,23.15,23.16,19800.0
2010-04-27 11:15:00,23.16,23.16,23.13,23.14,21800.0,23.16,23.16,23.13,23.14,21800.0
2010-04-27 11:20:00,23.13,23.17,23.1,23.1,51600.0,23.13,23.17,23.1,23.1,51600.0
2010-04-27 11:25:00,23.1,23.13,22.99,23.02,35200.0,23.1,23.13,22.99,23.02,35200.0
2010-04-27 11:30:00,23.01,23.01,22.95,23.0,43000.0,23.01,23.01,22.95,23.0,43000.0
2010-04-27 11:35:00,23.0,23.0,22.95,22.98,25700.0,23.0,23.0,22.95,22.98,25700.0
2010-04-27 11:40:00,22.98,23.02,22.97,23.02,16300.0,22.98,23.02,22.97,23.02,16300.0
2010-04-27 11:45:00,23.01,23.02,22.99,22.99,9900.0,23.01,23.02,22.99,22.99,9900.0
2010-04-27 11:50:00,22.98,23.01,22.93,22.93,8100.0,22.98,23.01,22.93,22.93,8100.0
2010-04-27 11:55:00,22.93,23.01,22.93,23.0,11200.0,22.93,23.01,22.93,23.0,11200.0
2010-04-27 12:00:00,23.0,23.03,22.99,23.0,9600.0,23.0,23.03,22.99,23.0,9600.0
2010-04-27 12:05:00,23.01,23.01,22.98,22.98,10800.0,23.01,23.01,22.98,22.98,10800.0
2010-04-27 12:10:00,22.98,22.99,22.92,22.92,18000.0,22.98,22.99,22.92,22.92,18000.0
2010-04-27 12:15:00,22.92,23.0,22.92,23.0,18700.0,22.92,23.0,22.92,23.0,18700.0
2010-04-27 12:20:00,22.99,23.03,22.98,23.02,18900.0,22.99,23.03,22.98,23.02,18900.0
2010-04-27 12:25:00,23.02,23.02,22.99,23.01,17700.0,23.02,23.02,22.99,23.01,17700.0
2010-04-27 12:30:00,23.01,23.02,22.98,23.02,34900.0,23.01,23.02,22.98,23.02,34900.0
2010-04-27 12:35:00,23.01,23.02,23.01,23.01,3700.0,23.01,23.02,23.01,23.01,3700.0
2010-04-27 12:40:00,23.01,23.05,23.01,23.05,25000.0,23.01,23.05,23.01,23.05,25000.0
2010-04-27 12:45:00,23.06,23.07,23.02,23.02,18700.0,23.06,23.07,23.02,23.02,18700.0
2010-04-27 12:50:00,23.02,23.05,23.0,23.03,59900.0,23.02,23.05,23.0,23.03,59900.0
2010-04-27 12:55:00,23.02,23.03,23.02,23.03,9900.0,23.02,23.03,23.02,23.03,9900.0
2010-04-27 13:00:00,23.03,23.04,23.02,23.03,12300.0,23.03,23.04,23.02,23.03,12300.0
2010-04-27 13:05:00,23.04,23.06,23.03,23.05,10000.0,23.04,23.06,23.03,23.05,10000.0
2010-04-27 13:10:00,23.05,23.06,23.03,23.06,9200.0,23.05,23.06,23.03,23.06,9200.0
2010-04-27 13:15:00,23.06,23.12,23.04,23.12,11800.0,23.06,23.12,23.04,23.12,11800.0
2010-04-27 13:20:00,23.13,23.15,23.1,23.1,12000.0,23.13,23.15,23.1,23.1,12000.0
2010-04-27 13:25:00,23.11,23.13,23.09,23.11,14100.0,23.11,23.13,23.09,23.11,14100.0
2010-04-27 13:30:00,23.14,23.17,23.1,23.1,7100.0,23.14,23.17,23.1,23.1,7100.0
2010-04-27 13:35:00,23.1,23.11,23.06,23.06,9100.0,23.1,23.11,23.06,23.06,9100.0
2010-04-27 13:40:00,23.06,23.07,23.05,23.06,5700.0,23.06,23.07,23.05,23.06,5700.0
2010-04-27 13:45:00,23.07,23.07,23.05,23.06,4600.0,23.07,23.07,23.05,23.06,4600.0
2010-04-27 13:50:00,23.07,23.07,23.05,23.06,6500.0,23.07,23.07,23.05,23.06,6500.0
2010-04-27 13:55:00,23.06,23.07,23.04,23.04,29100.0,23.06,23.07,23.04,23.04,29100.0
2010-04-27 14:00:00,23.04,23.04,23.0,23.02,41900.0,23.04,23.04,23.0,23.02,41900.0
2010-04-27 14:05:00,23.02,23.05,23.02,23.05,11100.0,23.02,23.05,23.02,23.05,11100.0
2010-04-27 14:10:00,23.05,23.06,23.05,23.05,600.0,23.05,23.06,23.05,23.05,600.0
2010-04-27 14:15:00,23.05,23.06,23.05,23.05,4000.0,23.05,23.06,23.05,23.05,4000.0
2010-04-27 14:20:00,23.04,23.04,23.0,23.01,10100.0,23.04,23.04,23.0,23.01,10100.0
2010-04-27 14:25:00,23.02,23.04,23.02,23.04,8800.0,23.02,23.04,23.02,23.04,8800.0
2010-04-27 14:30:00,23.03,23.03,23.0,23.0,10600.0,23.03,23.03,23.0,23.0,10600.0
2010-04-27 14:35:00,23.01,23.02,22.99,22.99,8700.0,23.01,23.02,22.99,22.99,8700.0
2010-04-27 14:40:00,23.0,23.0,22.99,23.0,8800.0,23.0,23.0,22.99,23.0,8800.0
2010-04-27 14:45:00,22.99,23.02,22.99,23.01,6300.0,22.99,23.02,22.99,23.01,6300.0
2010-04-27 14:50:00,23.01,23.01,22.99,23.0,7400.0,23.01,23.01,22.99,23.0,7400.0
2010-04-27 14:55:00,23.0,23.01,22.99,23.0,10900.0,23.0,23.01,22.99,23.0,10900.0
2010-04-27 15:00:00,23.0,23.03,22.99,23.0,22200.0,23.0,23.03,22.99,23.0,22200.0
2010-04-27 15:05:00,23.01,23.04,23.01,23.03,11700.0,23.01,23.04,23.01,23.03,11700.0
2010-04-27 15:10:00,23.04,23.04,22.99,22.99,13700.0,23.04,23.04,22.99,22.99,13700.0
2010-04-27 15:15:00,22.99,23.04,22.99,23.03,46100.0,22.99,23.04,22.99,23.03,46100.0
2010-04-27 15:20:00,23.04,23.04,23.01,23.01,24900.0,23.04,23.04,23.01,23.01,24900.0
2010-04-27 15:25:00,23.01,23.03,23.0,23.01,40400.0,23.01,23.03,23.0,23.01,40400.0
2010-04-27 15:30:00,23.0,23.01,22.95,22.95,70700.0,23.0,23.01,22.95,22.95,70700.0
2010-04-27 15:35:00,22.95,22.97,22.94,22.96,89800.0,22.95,22.97,22.94,22.96,89800.0
2010-04-27 15:40:00,22.95,22.96,22.88,22.89,65100.0,22.95,22.96,22.88,22.89,65100.0
2010-04-27 15:45:00,22.89,22.9,22.85,22.86,56600.0,22.89,22.9,22.85,22.86,56600.0
2010-04-27 15:50:00,22.86,22.86,22.76,22.78,124200.0,22.86,22.86,22.76,22.78,124200.0
2010-04-27 15:55:00,22.78,22.81,22.77,22.8,146300.0,22.78,22.81,22.77,22.8,146300.0
2010-04-28 09:30:00,22.86,22.94,22.77,22.79,5200.0,22.86,22.94,22.77,22.79,5200.0
2010-04-28 09:35:00,22.77,22.84,22.71,22.83,4300.0,22.77,22.84,22.71,22.83,4300.0
2010-04-28 09:40:00,22.78,22.87,22.73,22.87,2600.0,22.78,22.87,22.73,22.87,2600.0
2010-04-28 09:45:00,22.83,22.84,22.8,22.83,4200.0,22.83,22.84,22.8,22.83,4200.0
2010-04-28 09:50:00,22.82,22.82,22.7,22.73,5300.0,22.82,22.82,22.7,22.73,5300.0
2010-04-28 09:55:00,22.73,22.81,22.73,22.81,4900.0,22.73,22.81,22.73,22.81,4900.0
2010-04-28 10:00:00,22.79,22.82,22.78,22.78,22600.0,22.79,22.82,22.78,22.78,22600.0
2010-04-28 10:05:00,22.78,22.81,22.77,22.79,17300.0,22.78,22.81,22.77,22.79,17300.0
2010-04-28 10:10:00,22.79,22.82,22.77,22.82,18700.0,22.79,22.82,22.77,22.82,18700.0
2010-04-28 10:15:00,22.82,22.87,22.81,22.82,11300.0,22.82,22.87,22.81,22.82,11300.0
2010-04-28 10:20:00,22.83,22.84,22.8,22.81,13900.0,22.83,22.84,22.8,22.81,13900.0
2010-04-28 10:25:00,22.82,22.85,22.8,22.83,13000.0,22.82,22.85,22.8,22.83,13000.0
2010-04-28 10:30:00,22.84,22.87,22.83,22.84,37500.0,22.84,22.87,22.83,22.84,37500.0
2010-04-28 10:35:00,22.84,22.84,22.77,22.79,29500.0,22.84,22.84,22.77,22.79,29500.0
2010-04-28 10:40:00,22.79,22.83,22.79,22.81,14200.0,22.79,22.83,22.79,22.81,14200.0
2010-04-28 10:45:00,22.81,22.86,22.8,22.8,13600.0,22.81,22.86,22.8,22.8,13600.0
2010-04-28 10:50:00,22.8,22.88,22.79,22.85,18300.0,22.8,22.88,22.79,22.85,18300.0
2010-04-28 10:55:00,22.85,22.86,22.81,22.85,14500.0,22.85,22.86,22.81,22.85,14500.0
2010-04-28 11:00:00,22.86,22.9,22.84,22.9,10400.0,22.86,22.9,22.84,22.9,10400.0
2010-04-28 11:05:00,22.9,22.96,22.9,22.93,21900.0,22.9,22.96,22.9,22.93,21900.0
2010-04-28 11:10:00,22.94,22.96,22.92,22.96,11200.0,22.94,22.96,22.92,22.96,11200.0
2010-04-28 11:15:00,22.97,22.97,22.94,22.95,12700.0,22.97,22.97,22.94,22.95,12700.0
2010-04-28 11:20:00,22.96,22.99,22.95,22.96,21500.0,22.96,22.99,22.95,22.96,21500.0
2010-04-28 11:25:00,22.96,22.96,22.84,22.88,34100.0,22.96,22.96,22.84,22.88,34100.0
2010-04-28 11:30:00,22.88,22.92,22.85,22.91,23900.0,22.88,22.92,22.85,22.91,23900.0
2010-04-28 11:35:00,22.91,22.91,22.85,22.9,31700.0,22.91,22.91,22.85,22.9,31700.0
2010-04-28 11:40:00,22.89,22.98,22.89,22.93,18700.0,22.89,22.98,22.89,22.93,18700.0
2010-04-28 11:45:00,22.93,22.94,22.88,22.92,11300.0,22.93,22.94,22.88,22.92,11300.0
2010-04-28 11:50:00,22.91,22.92,22.88,22.9,11900.0,22.91,22.92,22.88,22.9,11900.0
2010-04-28 11:55:00,22.91,22.93,22.91,22.91,6800.0,22.91,22.93,22.91,22.91,6800.0
2010-04-28 12:00:00,22.91,22.92,22.85,22.85,13800.0,22.91,22.92,22.85,22.85,13800.0
2010-04-28 12:05:00,22.85,22.96,22.84,22.96,21000.0,22.85,22.96,22.84,22.96,21000.0
2010-04-28 12:10:00,22.95,22.96,22.9,22.94,29400.0,22.95,22.96,22.9,22.94,29400.0
2010-04-28 12:15:00,22.94,22.95,22.94,22.95,3400.0,22.94,22.95,22.94,22.95,3400.0
2010-04-28 12:20:00,22.94,23.01,22.93,22.99,25200.0,22.94,23.01,22.93,22.99,25200.0
2010-04-28 12:25:00,22.98,23.01,22.98,22.99,17400.0,22.98,23.01,22.98,22.99,17400.0
2010-04-28 12:30:00,23.0,23.03,22.99,23.0,11900.0,23.0,23.03,22.99,23.0,11900.0
2010-04-28 12:35:00,22.99,23.0,22.98,23.0,12100.0,22.99,23.0,22.98,23.0,12100.0
2010-04-28 12:40:00,23.0,23.0,22.99,22.99,2200.0,23.0,23.0,22.99,22.99,2200.0
2010-04-28 12:45:00,22.99,23.0,22.99,22.99,1800.0,22.99,23.0,22.99,22.99,1800.0
2010-04-28 12:50:00,22.99,23.0,22.99,23.0,700.0,22.99,23.0,22.99,23.0,700.0
2010-04-28 12:55:00,23.0,23.04,23.0,23.01,24300.0,23.0,23.04,23.0,23.01,24300.0
2010-04-28 13:00:00,23.02,23.02,22.99,22.99,9200.0,23.02,23.02,22.99,22.99,9200.0
2010-04-28 13:05:00,23.0,23.0,22.98,22.99,14900.0,23.0,23.0,22.98,22.99,14900.0
2010-04-28 13:10:00,22.99,23.02,22.98,23.01,9200.0,22.99,23.02,22.98,23.01,9200.0
2010-04-28 13:15:00,23.02,23.05,23.01,23.04,16400.0,23.02,23.05,23.01,23.04,16400.0
2010-04-28 13:20:00,23.04,23.05,23.02,23.03,12400.0,23.04,23.05,23.02,23.03,12400.0
2010-04-28 13:25:00,23.02,23.04,23.01,23.01,13800.0,23.02,23.04,23.01,23.01,13800.0
2010-04-28 13:30:00,23.02,23.03,23.0,23.01,20100.0,23.02,23.03,23.0,23.01,20100.0
2010-04-28 13:35:00,23.01,23.04,23.01,23.04,13900.0,23.01,23.04,23.01,23.04,13900.0
2010-04-28 13:40:00,23.03,23.07,23.03,23.04,11900.0,23.03,23.07,23.03,23.04,11900.0
2010-04-28 13:45:00,23.05,23.05,22.99,22.99,8600.0,23.05,23.05,22.99,22.99,8600.0
2010-04-28 13:50:00,23.0,23.0,22.97,22.97,6100.0,23.0,23.0,22.97,22.97,6100.0
2010-04-28 13:55:00,22.97,22.98,22.96,22.96,9800.0,22.97,22.98,22.96,22.96,9800.0
2010-04-28 14:00:00,22.95,22.96,22.94,22.95,7100.0,22.95,22.96,22.94,22.95,7100.0
2010-04-28 14:05:00,22.94,22.95,22.94,22.94,3200.0,22.94,22.95,22.94,22.94,3200.0
2010-04-28 14:10:00,22.94,22.97,22.92,22.96,11800.0,22.94,22.97,22.92,22.96,11800.0
2010-04-28 14:15:00,22.95,22.95,22.91,22.91,16800.0,22.95,22.95,22.91,22.91,16800.0
2010-04-28 14:20:00,22.91,23.02,22.9,22.98,25700.0,22.91,23.02,22.9,22.98,25700.0
2010-04-28 14:25:00,22.99,23.01,22.97,22.97,14700.0,22.99,23.01,22.97,22.97,14700.0
2010-04-28 14:30:00,22.96,22.98,22.9,22.98,13300.0,22.96,22.98,22.9,22.98,13300.0
2010-04-28 14:35:00,22.98,23.0,22.95,22.99,13900.0,22.98,23.0,22.95,22.99,13900.0
2010-04-28 14:40:00,22.98,23.0,22.97,22.98,9300.0,22.98,23.0,22.97,22.98,9300.0
2010-04-28 14:45:00,22.98,22.99,22.91,22.93,19500.0,22.98,22.99,22.91,22.93,19500.0
2010-04-28 14:50:00,22.93,23.01,22.92,23.0,38000.0,22.93,23.01,22.92,23.0,38000.0
2010-04-28 14:55:00,23.0,23.05,23.0,23.02,22700.0,23.0,23.05,23.0,23.02,22700.0
2010-04-28 15:00:00,23.02,23.03,23.01,23.03,12000.0,23.02,23.03,23.01,23.03,12000.0
2010-04-28 15:05:00,23.02,23.02,22.99,22.99,14200.0,23.02,23.02,22.99,22.99,14200.0
2010-04-28 15:10:00,22.99,23.01,22.99,23.01,9500.0,22.99,23.01,22.99,23.01,9500.0
2010-04-28 15:15:00,23.01,23.01,22.98,23.01,8300.0,23.01,23.01,22.98,23.01,8300.0
2010-04-28 15:20:00,23.0,23.02,22.99,23.02,14200.0,23.0,23.02,22.99,23.02,14200.0
2010-04-28 15:25:00,23.02,23.02,22.98,23.0,12200.0,23.02,23.02,22.98,23.0,12200.0
2010-04-28 15:30:00,23.0,23.02,23.0,23.02,8200.0,23.0,23.02,23.0,23.02,8200.0
2010-04-28 15:35:00,23.02,23.02,22.98,23.0,32600.0,23.02,23.02,22.98,23.0,32600.0
2010-04-28 15:40:00,23.01,23.01,22.99,22.99,14900.0,23.01,23.01,22.99,22.99,14900.0
2010-04-28 15:45:00,23.0,23.0,22.95,22.95,37000.0,23.0,23.0,22.95,22.95,37000.0
2010-04-28 15:50:00,22.95,22.97,22.93,22.97,32500.0,22.95,22.97,22.93,22.97,32500.0
2010-04-28 15:55:00,22.97,23.01,22.96,23.01,52400.0,22.97,23.01,22.96,23.01,52400.0
2010-04-29 09:30:00,22.81,23.13,22.81,23.05,9300.0,22.81,23.13,22.81,23.05,9300.0
2010-04-29 09:35:00,23.06,23.11,23.05,23.06,10700.0,23.06,23.11,23.05,23.06,10700.0
2010-04-29 09:40:00,23.07,23.1,23.05,23.08,7300.0,23.07,23.1,23.05,23.08,7300.0
2010-04-29 09:45:00,23.07,23.12,23.07,23.1,9000.0,23.07,23.12,23.07,23.1,9000.0
2010-04-29 09:50:00,23.1,23.13,23.08,23.1,10000.0,23.1,23.13,23.08,23.1,10000.0
2010-04-29 09:55:00,23.1,23.11,23.07,23.1,9300.0,23.1,23.11,23.07,23.1,9300.0
2010-04-29 10:00:00,23.1,23.11,23.05,23.1,17300.0,23.1,23.11,23.05,23.1,17300.0
2010-04-29 10:05:00,23.11,23.11,23.03,23.06,8300.0,23.11,23.11,23.03,23.06,8300.0
2010-04-29 10:10:00,23.06,23.06,23.01,23.02,7000.0,23.06,23.06,23.01,23.02,7000.0
2010-04-29 10:15:00,23.03,23.05,23.03,23.04,8000.0,23.03,23.05,23.03,23.04,8000.0
2010-04-29 10:20:00,23.05,23.08,23.04,23.04,6700.0,23.05,23.08,23.04,23.04,6700.0
2010-04-29 10:25:00,23.04,23.08,23.03,23.07,7100.0,23.04,23.08,23.03,23.07,7100.0
2010-04-29 10:30:00,23.07,23.1,23.07,23.1,9800.0,23.07,23.1,23.07,23.1,9800.0
2010-04-29 10:35:00,23.11,23.15,23.1,23.14,14000.0,23.11,23.15,23.1,23.14,14000.0
2010-04-29 10:40:00,23.15,23.16,23.14,23.15,12300.0,23.15,23.16,23.14,23.15,12300.0
2010-04-29 10:45:00,23.16,23.19,23.13,23.15,6700.0,23.16,23.19,23.13,23.15,6700.0
2010-04-29 10:50:00,23.15,23.2,23.14,23.18,12700.0,23.15,23.2,23.14,23.18,12700.0
2010-04-29 10:55:00,23.18,23.19,23.17,23.17,6900.0,23.18,23.19,23.17,23.17,6900.0
2010-04-29 11:00:00,23.17,23.19,23.15,23.16,9000.0,23.17,23.19,23.15,23.16,9000.0
2010-04-29 11:05:00,23.16,23.16,23.11,23.13,13400.0,23.16,23.16,23.11,23.13,13400.0
2010-04-29 11:10:00,23.13,23.17,23.13,23.15,10600.0,23.13,23.17,23.13,23.15,10600.0
2010-04-29 11:15:00,23.15,23.15,23.11,23.12,4300.0,23.15,23.15,23.11,23.12,4300.0
2010-04-29 11:20:00,23.12,23.13,23.11,23.12,3800.0,23.12,23.13,23.11,23.12,3800.0
2010-04-29 11:25:00,23.12,23.17,23.12,23.17,4000.0,23.12,23.17,23.12,23.17,4000.0
2010-04-29 11:30:00,23.16,23.16,23.15,23.15,3900.0,23.16,23.16,23.15,23.15,3900.0
2010-04-29 11:35:00,23.15,23.16,23.14,23.14,5700.0,23.15,23.16,23.14,23.14,5700.0
2010-04-29 11:40:00,23.14,23.15,23.13,23.15,5400.0,23.14,23.15,23.13,23.15,5400.0
2010-04-29 11:45:00,23.14,23.17,23.12,23.15,13100.0,23.14,23.17,23.12,23.15,13100.0
2010-04-29 11:50:00,23.15,23.15,23.15,23.15,700.0,23.15,23.15,23.15,23.15,700.0
2010-04-29 11:55:00,23.16,23.17,23.16,23.17,7600.0,23.16,23.17,23.16,23.17,7600.0
2010-04-29 12:00:00,23.18,23.2,23.17,23.19,10500.0,23.18,23.2,23.17,23.19,10500.0
2010-04-29 12:05:00,23.19,23.19,23.14,23.14,6500.0,23.19,23.19,23.14,23.14,6500.0
2010-04-29 12:10:00,23.14,23.14,23.12,23.13,3700.0,23.14,23.14,23.12,23.13,3700.0
2010-04-29 12:15:00,23.13,23.14,23.13,23.14,3100.0,23.13,23.14,23.13,23.14,3100.0
2010-04-29 12:20:00,23.15,23.15,23.11,23.12,10300.0,23.15,23.15,23.11,23.12,10300.0
2010-04-29 12:25:00,23.13,23.15,23.12,23.13,6300.0,23.13,23.15,23.12,23.13,6300.0
2010-04-29 12:30:00,23.13,23.14,23.12,23.14,4900.0,23.13,23.14,23.12,23.14,4900.0
2010-04-29 12:35:00,23.14,23.14,23.12,23.12,6800.0,23.14,23.14,23.12,23.12,6800.0
2010-04-29 12:40:00,23.12,23.19,23.12,23.16,21900.0,23.12,23.19,23.12,23.16,21900.0
2010-04-29 12:45:00,23.17,23.17,23.14,23.14,9800.0,23.17,23.17,23.14,23.14,9800.0
2010-04-29 12:50:00,23.14,23.17,23.14,23.16,4500.0,23.14,23.17,23.14,23.16,4500.0
2010-04-29 12:55:00,23.16,23.16,23.15,23.15,1600.0,23.16,23.16,23.15,23.15,1600.0
2010-04-29 13:00:00,23.15,23.19,23.15,23.19,6200.0,23.15,23.19,23.15,23.19,6200.0
2010-04-29 13:05:00,23.19,23.2,23.18,23.2,12500.0,23.19,23.2,23.18,23.2,12500.0
2010-04-29 13:10:00,23.19,23.22,23.18,23.18,8300.0,23.19,23.22,23.18,23.18,8300.0
2010-04-29 13:15:00,23.18,23.2,23.18,23.18,3000.0,23.18,23.2,23.18,23.18,3000.0
2010-04-29 13:20:00,23.18,23.2,23.18,23.19,7700.0,23.18,23.2,23.18,23.19,7700.0
2010-04-29 13:25:00,23.2,23.2,23.16,23.17,6600.0,23.2,23.2,23.16,23.17,6600.0
2010-04-29 13:30:00,23.18,23.18,23.15,23.18,8400.0,23.18,23.18,23.15,23.18,8400.0
2010-04-29 13:35:00,23.17,23.19,23.17,23.17,12100.0,23.17,23.19,23.17,23.17,12100.0
2010-04-29 13:40:00,23.17,23.17,23.16,23.17,6100.0,23.17,23.17,23.16,23.17,6100.0
2010-04-29 13:45:00,23.16,23.17,23.16,23.17,4800.0,23.16,23.17,23.16,23.17,4800.0
2010-04-29 13:50:00,23.17,23.19,23.17,23.17,5900.0,23.17,23.19,23.17,23.17,5900.0
2010-04-29 13:55:00,23.17,23.19,23.17,23.19,3100.0,23.17,23.19,23.17,23.19,3100.0
2010-04-29 14:00:00,23.18,23.19,23.16,23.18,5300.0,23.18,23.19,23.16,23.18,5300.0
2010-04-29 14:05:00,23.18,23.2,23.17,23.2,9600.0,23.18,23.2,23.17,23.2,9600.0
2010-04-29 14:10:00,23.2,23.23,23.19,23.2,11600.0,23.2,23.23,23.19,23.2,11600.0
2010-04-29 14:15:00,23.2,23.22,23.2,23.21,6200.0,23.2,23.22,23.2,23.21,6200.0
2010-04-29 14:20:00,23.22,23.23,23.19,23.2,52000.0,23.22,23.23,23.19,23.2,52000.0
2010-04-29 14:25:00,23.21,23.21,23.16,23.16,9600.0,23.21,23.21,23.16,23.16,9600.0
2010-04-29 14:30:00,23.16,23.21,23.15,23.2,8000.0,23.16,23.21,23.15,23.2,8000.0
2010-04-29 14:35:00,23.2,23.2,23.17,23.17,12300.0,23.2,23.2,23.17,23.17,12300.0
2010-04-29 14:40:00,23.17,23.2,23.17,23.2,7200.0,23.17,23.2,23.17,23.2,7200.0
2010-04-29 14:45:00,23.19,23.19,23.16,23.16,9100.0,23.19,23.19,23.16,23.16,9100.0
2010-04-29 14:50:00,23.16,23.17,23.13,23.16,15300.0,23.16,23.17,23.13,23.16,15300.0
2010-04-29 14:55:00,23.15,23.15,23.13,23.13,16900.0,23.15,23.15,23.13,23.13,16900.0
2010-04-29 15:00:00,23.14,23.14,23.1,23.1,26900.0,23.14,23.14,23.1,23.1,26900.0
2010-04-29 15:05:00,23.11,23.11,23.09,23.11,18900.0,23.11,23.11,23.09,23.11,18900.0
2010-04-29 15:10:00,23.11,23.11,23.1,23.11,2600.0,23.11,23.11,23.1,23.11,2600.0
2010-04-29 15:15:00,23.1,23.11,23.07,23.07,21000.0,23.1,23.11,23.07,23.07,21000.0
2010-04-29 15:20:00,23.08,23.1,23.07,23.09,16100.0,23.08,23.1,23.07,23.09,16100.0
2010-04-29 15:25:00,23.09,23.15,23.09,23.12,22500.0,23.09,23.15,23.09,23.12,22500.0
2010-04-29 15:30:00,23.12,23.13,23.1,23.1,11600.0,23.12,23.13,23.1,23.1,11600.0
2010-04-29 15:35:00,23.1,23.14,23.1,23.13,10200.0,23.1,23.14,23.1,23.13,10200.0
2010-04-29 15:40:00,23.13,23.14,23.11,23.12,26500.0,23.13,23.14,23.11,23.12,26500.0
2010-04-29 15:45:00,23.12,23.12,23.09,23.12,31000.0,23.12,23.12,23.09,23.12,31000.0
2010-04-29 15:50:00,23.12,23.16,23.11,23.13,99100.0,23.12,23.16,23.11,23.13,99100.0
2010-04-29 15:55:00,23.14,23.16,23.09,23.14,89300.0,23.14,23.16,23.09,23.14,89300.0
2010-04-30 09:30:00,23.11,23.13,23.05,23.05,4100.0,23.11,23.13,23.05,23.05,4100.0
2010-04-30 09:35:00,23.03,23.07,23.02,23.06,3700.0,23.03,23.07,23.02,23.06,3700.0
2010-04-30 09:40:00,23.09,23.14,23.05,23.13,2200.0,23.09,23.14,23.05,23.13,2200.0
2010-04-30 09:45:00,23.14,23.14,23.12,23.13,900.0,23.14,23.14,23.12,23.13,900.0
2010-04-30 09:50:00,23.13,23.13,23.03,23.03,2200.0,23.13,23.13,23.03,23.03,2200.0
2010-04-30 09:55:00,23.02,23.06,23.01,23.06,2000.0,23.02,23.06,23.01,23.06,2000.0
2010-04-30 10:00:00,23.06,23.07,22.99,22.99,7200.0,23.06,23.07,22.99,22.99,7200.0
2010-04-30 10:05:00,22.98,23.04,22.97,23.04,4400.0,22.98,23.04,22.97,23.04,4400.0
2010-04-30 10:10:00,23.04,23.08,23.03,23.03,5400.0,23.04,23.08,23.03,23.03,5400.0
2010-04-30 10:15:00,23.03,23.03,22.96,22.97,8900.0,23.03,23.03,22.96,22.97,8900.0
2010-04-30 10:20:00,22.96,22.96,22.94,22.95,6000.0,22.96,22.96,22.94,22.95,6000.0
2010-04-30 10:25:00,22.95,22.99,22.95,22.99,8300.0,22.95,22.99,22.95,22.99,8300.0
2010-04-30 10:30:00,23.0,23.0,22.99,22.99,3300.0,23.0,23.0,22.99,22.99,3300.0
2010-04-30 10:35:00,22.99,22.99,22.95,22.96,13800.0,22.99,22.99,22.95,22.96,13800.0
2010-04-30 10:40:00,22.96,22.98,22.96,22.98,6400.0,22.96,22.98,22.96,22.98,6400.0
2010-04-30 10:45:00,22.97,23.04,22.97,23.03,6900.0,22.97,23.04,22.97,23.03,6900.0
2010-04-30 10:50:00,23.03,23.03,22.99,22.99,4200.0,23.03,23.03,22.99,22.99,4200.0
2010-04-30 10:55:00,22.99,22.99,22.96,22.98,5300.0,22.99,22.99,22.96,22.98,5300.0
2010-04-30 11:00:00,22.99,23.0,22.98,22.98,6100.0,22.99,23.0,22.98,22.98,6100.0
2010-04-30 11:05:00,22.97,22.98,22.95,22.97,3100.0,22.97,22.98,22.95,22.97,3100.0
2010-04-30 11:10:00,22.97,23.0,22.96,22.99,7800.0,22.97,23.0,22.96,22.99,7800.0
2010-04-30 11:15:00,22.98,23.0,22.95,23.0,12200.0,22.98,23.0,22.95,23.0,12200.0
2010-04-30 11:20:00,23.0,23.01,22.95,22.96,19700.0,23.0,23.01,22.95,22.96,19700.0
2010-04-30 11:25:00,22.96,22.96,22.92,22.92,13800.0,22.96,22.96,22.92,22.92,13800.0
2010-04-30 11:30:00,22.91,22.95,22.91,22.93,10500.0,22.91,22.95,22.91,22.93,10500.0
2010-04-30 11:35:00,22.94,22.95,22.91,22.92,7400.0,22.94,22.95,22.91,22.92,7400.0
2010-04-30 11:40:00,22.92,22.95,22.91,22.93,15300.0,22.92,22.95,22.91,22.93,15300.0
2010-04-30 11:45:00,22.92,22.93,22.92,22.92,4400.0,22.92,22.93,22.92,22.92,4400.0
2010-04-30 11:50:00,22.93,22.95,22.92,22.92,8300.0,22.93,22.95,22.92,22.92,8300.0
2010-04-30 11:55:00,22.92,22.95,22.92,22.94,24500.0,22.92,22.95,22.92,22.94,24500.0
2010-04-30 12:00:00,22.94,22.94,22.89,22.9,23000.0,22.94,22.94,22.89,22.9,23000.0
2010-04-30 12:05:00,22.9,22.91,22.86,22.87,8300.0,22.9,22.91,22.86,22.87,8300.0
2010-04-30 12:10:00,22.88,22.88,22.86,22.86,5900.0,22.88,22.88,22.86,22.86,5900.0
2010-04-30 12:15:00,22.86,22.87,22.83,22.83,10500.0,22.86,22.87,22.83,22.83,10500.0
2010-04-30 12:20:00,22.83,22.84,22.82,22.83,13800.0,22.83,22.84,22.82,22.83,13800.0
2010-04-30 12:25:00,22.82,22.83,22.81,22.82,7600.0,22.82,22.83,22.81,22.82,7600.0
2010-04-30 12:30:00,22.82,22.83,22.8,22.82,62300.0,22.82,22.83,22.8,22.82,62300.0
2010-04-30 12:35:00,22.82,22.82,22.8,22.8,5900.0,22.82,22.82,22.8,22.8,5900.0
2010-04-30 12:40:00,22.8,22.82,22.8,22.8,5500.0,22.8,22.82,22.8,22.8,5500.0
2010-04-30 12:45:00,22.81,22.83,22.8,22.83,6200.0,22.81,22.83,22.8,22.83,6200.0
2010-04-30 12:50:00,22.83,22.83,22.79,22.79,7500.0,22.83,22.83,22.79,22.79,7500.0
2010-04-30 12:55:00,22.8,22.8,22.75,22.79,15700.0,22.8,22.8,22.75,22.79,15700.0
2010-04-30 13:00:00,22.78,22.82,22.78,22.81,7600.0,22.78,22.82,22.78,22.81,7600.0
2010-04-30 13:05:00,22.82,22.82,22.79,22.82,5700.0,22.82,22.82,22.79,22.82,5700.0
2010-04-30 13:10:00,22.83,22.84,22.82,22.83,5400.0,22.83,22.84,22.82,22.83,5400.0
2010-04-30 13:15:00,22.82,22.89,22.82,22.87,7300.0,22.82,22.89,22.82,22.87,7300.0
2010-04-30 13:20:00,22.87,22.87,22.86,22.86,2600.0,22.87,22.87,22.86,22.86,2600.0
2010-04-30 13:25:00,22.86,22.88,22.86,22.88,3200.0,22.86,22.88,22.86,22.88,3200.0
2010-04-30 13:30:00,22.89,22.89,22.87,22.87,6500.0,22.89,22.89,22.87,22.87,6500.0
2010-04-30 13:35:00,22.88,22.89,22.87,22.88,5800.0,22.88,22.89,22.87,22.88,5800.0
2010-04-30 13:40:00,22.88,22.89,22.87,22.87,2600.0,22.88,22.89,22.87,22.87,2600.0
2010-04-30 13:45:00,22.88,22.89,22.87,22.89,3700.0,22.88,22.89,22.87,22.89,3700.0
2010-04-30 13:50:00,22.89,22.9,22.86,22.87,7600.0,22.89,22.9,22.86,22.87,7600.0
2010-04-30 13:55:00,22.88,22.88,22.84,22.85,3000.0,22.88,22.88,22.84,22.85,3000.0
2010-04-30 14:00:00,22.84,22.85,22.83,22.85,3100.0,22.84,22.85,22.83,22.85,3100.0
2010-04-30 14:05:00,22.85,22.88,22.85,22.87,6400.0,22.85,22.88,22.85,22.87,6400.0
2010-04-30 14:10:00,22.86,22.88,22.85,22.88,9200.0,22.86,22.88,22.85,22.88,9200.0
2010-04-30 14:15:00,22.89,22.89,22.87,22.88,2700.0,22.89,22.89,22.87,22.88,2700.0
2010-04-30 14:20:00,22.87,22.89,22.87,22.87,4300.0,22.87,22.89,22.87,22.87,4300.0
2010-04-30 14:25:00,22.88,22.88,22.87,22.88,2800.0,22.88,22.88,22.87,22.88,2800.0
2010-04-30 14:30:00,22.88,22.88,22.86,22.86,6900.0,22.88,22.88,22.86,22.86,6900.0
2010-04-30 14:35:00,22.87,22.89,22.86,22.87,15100.0,22.87,22.89,22.86,22.87,15100.0
2010-04-30 14:40:00,22.87,22.87,22.84,22.87,7100.0,22.87,22.87,22.84,22.87,7100.0
2010-04-30 14:45:00,22.87,22.88,22.85,22.85,6500.0,22.87,22.88,22.85,22.85,6500.0
2010-04-30 14:50:00,22.85,22.88,22.85,22.87,7600.0,22.85,22.88,22.85,22.87,7600.0
2010-04-30 14:55:00,22.88,22.89,22.86,22.86,7900.0,22.88,22.89,22.86,22.86,7900.0
2010-04-30 15:00:00,22.86,22.88,22.85,22.85,6100.0,22.86,22.88,22.85,22.85,6100.0
2010-04-30 15:05:00,22.85,22.88,22.83,22.83,11400.0,22.85,22.88,22.83,22.83,11400.0
2010-04-30 15:10:00,22.83,22.89,22.82,22.87,12000.0,22.83,22.89,22.82,22.87,12000.0
2010-04-30 15:15:00,22.87,22.88,22.86,22.88,5200.0,22.87,22.88,22.86,22.88,5200.0
2010-04-30 15:20:00,22.88,22.89,22.85,22.87,13200.0,22.88,22.89,22.85,22.87,13200.0
2010-04-30 15:25:00,22.87,22.87,22.83,22.83,7400.0,22.87,22.87,22.83,22.83,7400.0
2010-04-30 15:30:00,22.84,22.86,22.84,22.86,4800.0,22.84,22.86,22.84,22.86,4800.0
2010-04-30 15:35:00,22.86,22.86,22.81,22.82,14200.0,22.86,22.86,22.81,22.82,14200.0
2010-04-30 15:40:00,22.81,22.82,22.78,22.8,10900.0,22.81,22.82,22.78,22.8,10900.0
2010-04-30 15:45:00,22.79,22.8,22.77,22.77,9000.0,22.79,22.8,22.77,22.77,9000.0
2010-04-30 15:50:00,22.78,22.78,22.74,22.75,42300.0,22.78,22.78,22.74,22.75,42300.0
2010-04-30 15:55:00,22.76,22.76,22.66,22.67,114800.0,22.76,22.76,22.66,22.67,114800.0
2010-05-03 09:30:00,22.73,22.78,22.67,22.69,6800.0,22.73,22.78,22.67,22.69,6800.0
2010-05-03 09:35:00,22.68,22.76,22.68,22.76,3400.0,22.68,22.76,22.68,22.76,3400.0
2010-05-03 09:40:00,22.77,22.77,22.73,22.73,5400.0,22.77,22.77,22.73,22.73,5400.0
2010-05-03 09:45:00,22.73,22.85,22.73,22.85,8300.0,22.73,22.85,22.73,22.85,8300.0
2010-05-03 09:50:00,22.86,22.87,22.79,22.84,6700.0,22.86,22.87,22.79,22.84,6700.0
2010-05-03 09:55:00,22.84,22.84,22.8,22.8,2600.0,22.84,22.84,22.8,22.8,2600.0
2010-05-03 10:00:00,22.8,22.84,22.79,22.81,6200.0,22.8,22.84,22.79,22.81,6200.0
2010-05-03 10:05:00,22.8,22.85,22.79,22.84,7900.0,22.8,22.85,22.79,22.84,7900.0
2010-05-03 10:10:00,22.85,22.87,22.83,22.87,8600.0,22.85,22.87,22.83,22.87,8600.0
2010-05-03 10:15:00,22.86,22.9,22.85,22.88,11700.0,22.86,22.9,22.85,22.88,11700.0
2010-05-03 10:20:00,22.87,22.9,22.84,22.84,9100.0,22.87,22.9,22.84,22.84,9100.0
2010-05-03 10:25:00,22.83,22.83,22.81,22.82,4700.0,22.83,22.83,22.81,22.82,4700.0
2010-05-03 10:30:00,22.83,22.85,22.83,22.84,2900.0,22.83,22.85,22.83,22.84,2900.0
2010-05-03 10:35:00,22.85,22.85,22.83,22.84,2800.0,22.85,22.85,22.83,22.84,2800.0
2010-05-03 10:40:00,22.85,22.85,22.82,22.82,4200.0,22.85,22.85,22.82,22.82,4200.0
2010-05-03 10:45:00,22.82,22.83,22.79,22.79,5600.0,22.82,22.83,22.79,22.79,5600.0
2010-05-03 10:50:00,22.79,22.79,22.75,22.75,4400.0,22.79,22.79,22.75,22.75,4400.0
2010-05-03 10:55:00,22.75,22.76,22.7,22.75,11100.0,22.75,22.76,22.7,22.75,11100.0
2010-05-03 11:00:00,22.74,22.77,22.74,22.77,2800.0,22.74,22.77,22.74,22.77,2800.0
2010-05-03 11:05:00,22.78,22.78,22.74,22.75,4600.0,22.78,22.78,22.74,22.75,4600.0
2010-05-03 11:10:00,22.75,22.77,22.75,22.76,3400.0,22.75,22.77,22.75,22.76,3400.0
2010-05-03 11:15:00,22.76,22.77,22.76,22.76,3300.0,22.76,22.77,22.76,22.76,3300.0
2010-05-03 11:20:00,22.76,22.78,22.76,22.76,4400.0,22.76,22.78,22.76,22.76,4400.0
2010-05-03 11:25:00,22.76,22.76,22.76,22.76,600.0,22.76,22.76,22.76,22.76,600.0
2010-05-03 11:30:00,22.76,22.77,22.75,22.76,5300.0,22.76,22.77,22.75,22.76,5300.0
2010-05-03 11:35:00,22.76,22.78,22.75,22.77,3200.0,22.76,22.78,22.75,22.77,3200.0
2010-05-03 11:40:00,22.78,22.78,22.77,22.78,1000.0,22.78,22.78,22.77,22.78,1000.0
2010-05-03 11:45:00,22.79,22.8,22.78,22.79,3400.0,22.79,22.8,22.78,22.79,3400.0
2010-05-03 11:50:00,22.8,22.81,22.8,22.8,1900.0,22.8,22.81,22.8,22.8,1900.0
2010-05-03 11:55:00,22.8,22.83,22.8,22.8,3900.0,22.8,22.83,22.8,22.8,3900.0
2010-05-03 12:00:00,22.81,22.81,22.8,22.8,2100.0,22.81,22.81,22.8,22.8,2100.0
2010-05-03 12:05:00,22.81,22.81,22.78,22.78,1800.0,22.81,22.81,22.78,22.78,1800.0
2010-05-03 12:10:00,22.79,22.8,22.79,22.8,1500.0,22.79,22.8,22.79,22.8,1500.0
2010-05-03 12:15:00,22.8,22.81,22.8,22.81,1700.0,22.8,22.81,22.8,22.81,1700.0
2010-05-03 12:20:00,22.81,22.85,22.81,22.83,7700.0,22.81,22.85,22.81,22.83,7700.0
2010-05-03 12:25:00,22.84,22.85,22.84,22.85,4600.0,22.84,22.85,22.84,22.85,4600.0
2010-05-03 12:30:00,22.87,22.89,22.87,22.89,3000.0,22.87,22.89,22.87,22.89,3000.0
2010-05-03 12:35:00,22.88,22.88,22.85,22.87,5200.0,22.88,22.88,22.85,22.87,5200.0
2010-05-03 12:40:00,22.86,22.89,22.86,22.87,27100.0,22.86,22.89,22.86,22.87,27100.0
2010-05-03 12:45:00,22.88,22.88,22.87,22.87,9600.0,22.88,22.88,22.87,22.87,9600.0
2010-05-03 12:50:00,22.88,22.9,22.87,22.9,3000.0,22.88,22.9,22.87,22.9,3000.0
2010-05-03 12:55:00,22.89,22.92,22.89,22.9,5400.0,22.89,22.92,22.89,22.9,5400.0
2010-05-03 13:00:00,22.9,22.9,22.88,22.89,10700.0,22.9,22.9,22.88,22.89,10700.0
2010-05-03 13:05:00,22.9,22.91,22.89,22.9,4100.0,22.9,22.91,22.89,22.9,4100.0
2010-05-03 13:10:00,22.9,22.92,22.89,22.91,6300.0,22.9,22.92,22.89,22.91,6300.0
2010-05-03 13:15:00,22.9,22.92,22.9,22.91,7300.0,22.9,22.92,22.9,22.91,7300.0
2010-05-03 13:20:00,22.92,22.92,22.91,22.91,400.0,22.92,22.92,22.91,22.91,400.0
2010-05-03 13:25:00,22.92,22.94,22.92,22.92,7100.0,22.92,22.94,22.92,22.92,7100.0
2010-05-03 13:30:00,22.92,22.93,22.91,22.93,8900.0,22.92,22.93,22.91,22.93,8900.0
2010-05-03 13:35:00,22.94,22.95,22.92,22.95,11800.0,22.94,22.95,22.92,22.95,11800.0
2010-05-03 13:40:00,22.95,22.97,22.93,22.93,6900.0,22.95,22.97,22.93,22.93,6900.0
2010-05-03 13:45:00,22.93,22.98,22.93,22.96,18400.0,22.93,22.98,22.93,22.96,18400.0
2010-05-03 13:50:00,22.96,22.99,22.96,22.99,10700.0,22.96,22.99,22.96,22.99,10700.0
2010-05-03 13:55:00,22.98,22.99,22.97,22.97,2900.0,22.98,22.99,22.97,22.97,2900.0
2010-05-03 14:00:00,22.97,22.98,22.96,22.97,17000.0,22.97,22.98,22.96,22.97,17000.0
2010-05-03 14:05:00,22.97,22.98,22.95,22.95,5100.0,22.97,22.98,22.95,22.95,5100.0
2010-05-03 14:10:00,22.96,22.98,22.95,22.96,11300.0,22.96,22.98,22.95,22.96,11300.0
2010-05-03 14:15:00,22.97,22.98,22.96,22.96,4500.0,22.97,22.98,22.96,22.96,4500.0
2010-05-03 14:20:00,22.96,22.97,22.96,22.96,3100.0,22.96,22.97,22.96,22.96,3100.0
2010-05-03 14:25:00,22.96,22.98,22.96,22.97,6800.0,22.96,22.98,22.96,22.97,6800.0
2010-05-03 14:30:00,22.97,22.98,22.95,22.97,11200.0,22.97,22.98,22.95,22.97,11200.0
2010-05-03 14:35:00,22.95,22.97,22.93,22.96,7900.0,22.95,22.97,22.93,22.96,7900.0
2010-05-03 14:40:00,22.96,22.97,22.94,22.95,9200.0,22.96,22.97,22.94,22.95,9200.0
2010-05-03 14:45:00,22.94,22.95,22.94,22.94,1100.0,22.94,22.95,22.94,22.94,1100.0
2010-05-03 14:50:00,22.94,22.95,22.93,22.94,2800.0,22.94,22.95,22.93,22.94,2800.0
2010-05-03 14:55:00,22.94,22.94,22.93,22.94,1300.0,22.94,22.94,22.93,22.94,1300.0
2010-05-03 15:00:00,22.93,22.93,22.91,22.92,13600.0,22.93,22.93,22.91,22.92,13600.0
2010-05-03 15:05:00,22.92,22.95,22.91,22.94,11800.0,22.92,22.95,22.91,22.94,11800.0
2010-05-03 15:10:00,22.93,22.93,22.92,22.93,4000.0,22.93,22.93,22.92,22.93,4000.0
2010-05-03 15:15:00,22.93,22.94,22.93,22.94,8000.0,22.93,22.94,22.93,22.94,8000.0
2010-05-03 15:20:00,22.94,22.95,22.9,22.91,27900.0,22.94,22.95,22.9,22.91,27900.0
2010-05-03 15:25:00,22.9,22.92,22.88,22.91,17500.0,22.9,22.92,22.88,22.91,17500.0
2010-05-03 15:30:00,22.91,22.94,22.9,22.91,24400.0,22.91,22.94,22.9,22.91,24400.0
2010-05-03 15:35:00,22.92,22.93,22.91,22.91,8400.0,22.92,22.93,22.91,22.91,8400.0
2010-05-03 15:40:00,22.91,22.94,22.91,22.91,18500.0,22.91,22.94,22.91,22.91,18500.0
2010-05-03 15:45:00,22.92,22.93,22.9,22.9,45500.0,22.92,22.93,22.9,22.9,45500.0
2010-05-03 15:50:00,22.91,22.92,22.88,22.88,61700.0,22.91,22.92,22.88,22.88,61700.0
2010-05-03 15:55:00,22.88,22.9,22.87,22.9,63100.0,22.88,22.9,22.87,22.9,63100.0
2010-05-04 09:30:00,22.69,22.7,22.44,22.49,12600.0,22.69,22.7,22.44,22.49,12600.0
2010-05-04 09:35:00,22.48,22.48,22.27,22.3,17500.0,22.48,22.48,22.27,22.3,17500.0
2010-05-04 09:40:00,22.31,22.4,22.3,22.4,13500.0,22.31,22.4,22.3,22.4,13500.0
2010-05-04 09:45:00,22.4,22.46,22.37,22.45,10000.0,22.4,22.46,22.37,22.45,10000.0
2010-05-04 09:50:00,22.48,22.51,22.43,22.5,19000.0,22.48,22.51,22.43,22.5,19000.0
2010-05-04 09:55:00,22.51,22.58,22.49,22.58,5400.0,22.51,22.58,22.49,22.58,5400.0
2010-05-04 10:00:00,22.58,22.6,22.53,22.54,13800.0,22.58,22.6,22.53,22.54,13800.0
2010-05-04 10:05:00,22.54,22.57,22.5,22.52,5500.0,22.54,22.57,22.5,22.52,5500.0
2010-05-04 10:10:00,22.49,22.55,22.48,22.52,10000.0,22.49,22.55,22.48,22.52,10000.0
2010-05-04 10:15:00,22.51,22.52,22.51,22.52,1900.0,22.51,22.52,22.51,22.52,1900.0
2010-05-04 10:20:00,22.52,22.56,22.52,22.55,16100.0,22.52,22.56,22.52,22.55,16100.0
2010-05-04 10:25:00,22.56,22.56,22.52,22.55,13200.0,22.56,22.56,22.52,22.55,13200.0
2010-05-04 10:30:00,22.56,22.58,22.53,22.53,11200.0,22.56,22.58,22.53,22.53,11200.0
2010-05-04 10:35:00,22.53,22.53,22.44,22.45,15700.0,22.53,22.53,22.44,22.45,15700.0
2010-05-04 10:40:00,22.45,22.45,22.41,22.44,6300.0,22.45,22.45,22.41,22.44,6300.0
2010-05-04 10:45:00,22.43,22.48,22.43,22.46,15900.0,22.43,22.48,22.43,22.46,15900.0
2010-05-04 10:50:00,22.47,22.51,22.45,22.5,8000.0,22.47,22.51,22.45,22.5,8000.0
2010-05-04 10:55:00,22.48,22.49,22.45,22.45,10100.0,22.48,22.49,22.45,22.45,10100.0
2010-05-04 11:00:00,22.44,22.45,22.37,22.4,9500.0,22.44,22.45,22.37,22.4,9500.0
2010-05-04 11:05:00,22.4,22.4,22.36,22.37,11800.0,22.4,22.4,22.36,22.37,11800.0
2010-05-04 11:10:00,22.38,22.4,22.37,22.4,19000.0,22.38,22.4,22.37,22.4,19000.0
2010-05-04 11:15:00,22.4,22.41,22.38,22.41,10800.0,22.4,22.41,22.38,22.41,10800.0
2010-05-04 11:20:00,22.41,22.43,22.39,22.41,10300.0,22.41,22.43,22.39,22.41,10300.0
2010-05-04 11:25:00,22.41,22.42,22.36,22.36,23000.0,22.41,22.42,22.36,22.36,23000.0
2010-05-04 11:30:00,22.37,22.42,22.37,22.39,7100.0,22.37,22.42,22.37,22.39,7100.0
2010-05-04 11:35:00,22.39,22.43,22.39,22.43,9000.0,22.39,22.43,22.39,22.43,9000.0
2010-05-04 11:40:00,22.43,22.44,22.4,22.4,26800.0,22.43,22.44,22.4,22.4,26800.0
2010-05-04 11:45:00,22.39,22.41,22.38,22.41,11100.0,22.39,22.41,22.38,22.41,11100.0
2010-05-04 11:50:00,22.41,22.41,22.36,22.37,7200.0,22.41,22.41,22.36,22.37,7200.0
2010-05-04 11:55:00,22.38,22.4,22.38,22.4,5700.0,22.38,22.4,22.38,22.4,5700.0
2010-05-04 12:00:00,22.4,22.4,22.38,22.38,9400.0,22.4,22.4,22.38,22.38,9400.0
2010-05-04 12:05:00,22.39,22.39,22.37,22.37,31400.0,22.39,22.39,22.37,22.37,31400.0
2010-05-04 12:10:00,22.37,22.38,22.36,22.36,6400.0,22.37,22.38,22.36,22.36,6400.0
2010-05-04 12:15:00,22.37,22.39,22.36,22.38,12700.0,22.37,22.39,22.36,22.38,12700.0
2010-05-04 12:20:00,22.38,22.38,22.34,22.35,9000.0,22.38,22.38,22.34,22.35,9000.0
2010-05-04 12:25:00,22.35,22.36,22.32,22.35,19600.0,22.35,22.36,22.32,22.35,19600.0
2010-05-04 12:30:00,22.35,22.38,22.35,22.38,20000.0,22.35,22.38,22.35,22.38,20000.0
2010-05-04 12:35:00,22.38,22.41,22.36,22.4,14000.0,22.38,22.41,22.36,22.4,14000.0
2010-05-04 12:40:00,22.38,22.38,22.35,22.36,11500.0,22.38,22.38,22.35,22.36,11500.0
2010-05-04 12:45:00,22.36,22.4,22.36,22.39,7100.0,22.36,22.4,22.36,22.39,7100.0
2010-05-04 12:50:00,22.4,22.41,22.36,22.38,8700.0,22.4,22.41,22.36,22.38,8700.0
2010-05-04 12:55:00,22.38,22.38,22.37,22.37,4900.0,22.38,22.38,22.37,22.37,4900.0
2010-05-04 13:00:00,22.37,22.39,22.37,22.37,9600.0,22.37,22.39,22.37,22.37,9600.0
2010-05-04 13:05:00,22.38,22.4,22.38,22.38,2400.0,22.38,22.4,22.38,22.38,2400.0
2010-05-04 13:10:00,22.38,22.39,22.37,22.37,7100.0,22.38,22.39,22.37,22.37,7100.0
2010-05-04 13:15:00,22.37,22.4,22.37,22.39,12700.0,22.37,22.4,22.37,22.39,12700.0
2010-05-04 13:20:00,22.39,22.39,22.39,22.39,2400.0,22.39,22.39,22.39,22.39,2400.0
2010-05-04 13:25:00,22.4,22.4,22.39,22.4,7500.0,22.4,22.4,22.39,22.4,7500.0
2010-05-04 13:30:00,22.39,22.4,22.39,22.39,2400.0,22.39,22.4,22.39,22.39,2400.0
2010-05-04 13:35:00,22.4,22.4,22.39,22.39,1800.0,22.4,22.4,22.39,22.39,1800.0
2010-05-04 13:40:00,22.39,22.43,22.39,22.42,8400.0,22.39,22.43,22.39,22.42,8400.0
2010-05-04 13:45:00,22.41,22.43,22.4,22.42,17300.0,22.41,22.43,22.4,22.42,17300.0
2010-05-04 13:50:00,22.43,22.43,22.4,22.4,4000.0,22.43,22.43,22.4,22.4,4000.0
2010-05-04 13:55:00,22.4,22.41,22.4,22.41,2000.0,22.4,22.41,22.4,22.41,2000.0
2010-05-04 14:00:00,22.41,22.42,22.38,22.41,12500.0,22.41,22.42,22.38,22.41,12500.0
2010-05-04 14:05:00,22.41,22.42,22.4,22.42,7200.0,22.41,22.42,22.4,22.42,7200.0
2010-05-04 14:10:00,22.42,22.43,22.41,22.41,6600.0,22.42,22.43,22.41,22.41,6600.0
2010-05-04 14:15:00,22.41,22.42,22.39,22.39,5400.0,22.41,22.42,22.39,22.39,5400.0
2010-05-04 14:20:00,22.39,22.4,22.39,22.39,2100.0,22.39,22.4,22.39,22.39,2100.0
2010-05-04 14:25:00,22.4,22.42,22.39,22.39,15500.0,22.4,22.42,22.39,22.39,15500.0
2010-05-04 14:30:00,22.39,22.42,22.39,22.39,11200.0,22.39,22.42,22.39,22.39,11200.0
2010-05-04 14:35:00,22.38,22.4,22.38,22.38,2900.0,22.38,22.4,22.38,22.38,2900.0
2010-05-04 14:40:00,22.39,22.39,22.37,22.38,14400.0,22.39,22.39,22.37,22.38,14400.0
2010-05-04 14:45:00,22.38,22.38,22.36,22.38,8700.0,22.38,22.38,22.36,22.38,8700.0
2010-05-04 14:50:00,22.38,22.4,22.37,22.38,17300.0,22.38,22.4,22.37,22.38,17300.0
2010-05-04 14:55:00,22.38,22.4,22.37,22.38,28200.0,22.38,22.4,22.37,22.38,28200.0
2010-05-04 15:00:00,22.38,22.41,22.35,22.4,21800.0,22.38,22.41,22.35,22.4,21800.0
2010-05-04 15:05:00,22.39,22.42,22.38,22.39,14000.0,22.39,22.42,22.38,22.39,14000.0
2010-05-04 15:10:00,22.39,22.4,22.38,22.38,19500.0,22.39,22.4,22.38,22.38,19500.0
2010-05-04 15:15:00,22.38,22.4,22.37,22.4,26700.0,22.38,22.4,22.37,22.4,26700.0
2010-05-04 15:20:00,22.41,22.42,22.38,22.4,28500.0,22.41,22.42,22.38,22.4,28500.0
2010-05-04 15:25:00,22.39,22.41,22.38,22.39,22900.0,22.39,22.41,22.38,22.39,22900.0
2010-05-04 15:30:00,22.39,22.41,22.38,22.39,23800.0,22.39,22.41,22.38,22.39,23800.0
2010-05-04 15:35:00,22.39,22.39,22.31,22.34,19800.0,22.39,22.39,22.31,22.34,19800.0
2010-05-04 15:40:00,22.34,22.35,22.32,22.33,28700.0,22.34,22.35,22.32,22.33,28700.0
2010-05-04 15:45:00,22.33,22.34,22.32,22.34,24300.0,22.33,22.34,22.32,22.34,24300.0
2010-05-04 15:50:00,22.33,22.39,22.32,22.38,53400.0,22.33,22.39,22.32,22.38,53400.0
2010-05-04 15:55:00,22.39,22.39,22.35,22.35,39900.0,22.39,22.39,22.35,22.35,39900.0
2010-05-05 09:30:00,22.29,22.5,22.2,22.29,12000.0,22.29,22.5,22.2,22.29,12000.0
2010-05-05 09:35:00,22.31,22.31,22.26,22.28,6200.0,22.31,22.31,22.26,22.28,6200.0
2010-05-05 09:40:00,22.29,22.33,22.27,22.27,7700.0,22.29,22.33,22.27,22.27,7700.0
2010-05-05 09:45:00,22.27,22.3,22.26,22.3,6200.0,22.27,22.3,22.26,22.3,6200.0
2010-05-05 09:50:00,22.28,22.3,22.24,22.27,5300.0,22.28,22.3,22.24,22.27,5300.0
2010-05-05 09:55:00,22.28,22.28,22.25,22.27,3700.0,22.28,22.28,22.25,22.27,3700.0
2010-05-05 10:00:00,22.25,22.28,22.25,22.28,6200.0,22.25,22.28,22.25,22.28,6200.0
2010-05-05 10:05:00,22.27,22.27,22.21,22.21,9000.0,22.27,22.27,22.21,22.21,9000.0
2010-05-05 10:10:00,22.21,22.23,22.19,22.21,9900.0,22.21,22.23,22.19,22.21,9900.0
2010-05-05 10:15:00,22.21,22.3,22.21,22.28,8200.0,22.21,22.3,22.21,22.28,8200.0
2010-05-05 10:20:00,22.28,22.28,22.22,22.24,13900.0,22.28,22.28,22.22,22.24,13900.0
2010-05-05 10:25:00,22.25,22.26,22.22,22.22,11800.0,22.25,22.26,22.22,22.22,11800.0
2010-05-05 10:30:00,22.22,22.24,22.2,22.22,9700.0,22.22,22.24,22.2,22.22,9700.0
2010-05-05 10:35:00,22.21,22.25,22.21,22.22,6300.0,22.21,22.25,22.21,22.22,6300.0
2010-05-05 10:40:00,22.22,22.29,22.21,22.26,8700.0,22.22,22.29,22.21,22.26,8700.0
2010-05-05 10:45:00,22.26,22.27,22.26,22.26,5400.0,22.26,22.27,22.26,22.26,5400.0
2010-05-05 10:50:00,22.25,22.25,22.22,22.22,14500.0,22.25,22.25,22.22,22.22,14500.0
2010-05-05 10:55:00,22.22,22.26,22.22,22.25,4200.0,22.22,22.26,22.22,22.25,4200.0
2010-05-05 11:00:00,22.25,22.25,22.2,22.22,12300.0,22.25,22.25,22.2,22.22,12300.0
2010-05-05 11:05:00,22.22,22.24,22.19,22.24,10100.0,22.22,22.24,22.19,22.24,10100.0
2010-05-05 11:10:00,22.23,22.26,22.23,22.25,4300.0,22.23,22.26,22.23,22.25,4300.0
2010-05-05 11:15:00,22.26,22.26,22.23,22.26,7200.0,22.26,22.26,22.23,22.26,7200.0
2010-05-05 11:20:00,22.27,22.3,22.26,22.29,7100.0,22.27,22.3,22.26,22.29,7100.0
2010-05-05 11:25:00,22.3,22.31,22.25,22.26,7000.0,22.3,22.31,22.25,22.26,7000.0
2010-05-05 11:30:00,22.26,22.27,22.24,22.25,4000.0,22.26,22.27,22.24,22.25,4000.0
2010-05-05 11:35:00,22.24,22.24,22.23,22.23,4900.0,22.24,22.24,22.23,22.23,4900.0
2010-05-05 11:40:00,22.23,22.27,22.23,22.26,5900.0,22.23,22.27,22.23,22.26,5900.0
2010-05-05 11:45:00,22.25,22.29,22.25,22.29,4900.0,22.25,22.29,22.25,22.29,4900.0
2010-05-05 11:50:00,22.29,22.3,22.26,22.26,8500.0,22.29,22.3,22.26,22.26,8500.0
2010-05-05 11:55:00,22.26,22.28,22.26,22.27,9200.0,22.26,22.28,22.26,22.27,9200.0
2010-05-05 12:00:00,22.28,22.29,22.27,22.28,6900.0,22.28,22.29,22.27,22.28,6900.0
2010-05-05 12:05:00,22.27,22.27,22.23,22.26,8700.0,22.27,22.27,22.23,22.26,8700.0
2010-05-05 12:10:00,22.25,22.26,22.2,22.2,6700.0,22.25,22.26,22.2,22.2,6700.0
2010-05-05 12:15:00,22.2,22.22,22.19,22.21,6800.0,22.2,22.22,22.19,22.21,6800.0
2010-05-05 12:20:00,22.21,22.21,22.17,22.18,13700.0,22.21,22.21,22.17,22.18,13700.0
2010-05-05 12:25:00,22.18,22.22,22.18,22.2,13300.0,22.18,22.22,22.18,22.2,13300.0
2010-05-05 12:30:00,22.2,22.23,22.2,22.23,5500.0,22.2,22.23,22.2,22.23,5500.0
2010-05-05 12:35:00,22.22,22.22,22.19,22.21,12000.0,22.22,22.22,22.19,22.21,12000.0
2010-05-05 12:40:00,22.21,22.21,22.16,22.19,4400.0,22.21,22.21,22.16,22.19,4400.0
2010-05-05 12:45:00,22.19,22.22,22.19,22.21,7400.0,22.19,22.22,22.19,22.21,7400.0
2010-05-05 12:50:00,22.21,22.23,22.21,22.23,4300.0,22.21,22.23,22.21,22.23,4300.0
2010-05-05 12:55:00,22.24,22.25,22.21,22.22,6400.0,22.24,22.25,22.21,22.22,6400.0
2010-05-05 13:00:00,22.22,22.22,22.18,22.2,7800.0,22.22,22.22,22.18,22.2,7800.0
2010-05-05 13:05:00,22.21,22.27,22.21,22.25,3400.0,22.21,22.27,22.21,22.25,3400.0
2010-05-05 13:10:00,22.25,22.25,22.21,22.21,4000.0,22.25,22.25,22.21,22.21,4000.0
2010-05-05 13:15:00,22.2,22.24,22.2,22.24,5300.0,22.2,22.24,22.2,22.24,5300.0
2010-05-05 13:20:00,22.24,22.28,22.23,22.28,7500.0,22.24,22.28,22.23,22.28,7500.0
2010-05-05 13:25:00,22.28,22.28,22.23,22.24,8400.0,22.28,22.28,22.23,22.24,8400.0
2010-05-05 13:30:00,22.24,22.28,22.24,22.26,4800.0,22.24,22.28,22.24,22.26,4800.0
2010-05-05 13:35:00,22.26,22.26,22.22,22.26,10400.0,22.26,22.26,22.22,22.26,10400.0
2010-05-05 13:40:00,22.26,22.26,22.23,22.24,2300.0,22.26,22.26,22.23,22.24,2300.0
2010-05-05 13:45:00,22.23,22.25,22.22,22.24,5600.0,22.23,22.25,22.22,22.24,5600.0
2010-05-05 13:50:00,22.24,22.28,22.24,22.28,59600.0,22.24,22.28,22.24,22.28,59600.0
2010-05-05 13:55:00,22.29,22.29,22.26,22.26,12300.0,22.29,22.29,22.26,22.26,12300.0
2010-05-05 14:00:00,22.26,22.27,22.26,22.26,16000.0,22.26,22.27,22.26,22.26,16000.0
2010-05-05 14:05:00,22.26,22.32,22.26,22.3,18400.0,22.26,22.32,22.26,22.3,18400.0
2010-05-05 14:10:00,22.29,22.3,22.27,22.27,14800.0,22.29,22.3,22.27,22.27,14800.0
2010-05-05 14:15:00,22.27,22.3,22.26,22.28,12900.0,22.27,22.3,22.26,22.28,12900.0
2010-05-05 14:20:00,22.28,22.31,22.27,22.3,13600.0,22.28,22.31,22.27,22.3,13600.0
2010-05-05 14:25:00,22.29,22.29,22.27,22.28,16200.0,22.29,22.29,22.27,22.28,16200.0
2010-05-05 14:30:00,22.28,22.28,22.25,22.26,10500.0,22.28,22.28,22.25,22.26,10500.0
2010-05-05 14:35:00,22.26,22.26,22.23,22.23,26300.0,22.26,22.26,22.23,22.23,26300.0
2010-05-05 14:40:00,22.23,22.23,22.17,22.17,12600.0,22.23,22.23,22.17,22.17,12600.0
2010-05-05 14:45:00,22.17,22.2,22.16,22.16,15200.0,22.17,22.2,22.16,22.16,15200.0
2010-05-05 14:50:00,22.16,22.17,22.13,22.14,14500.0,22.16,22.17,22.13,22.14,14500.0
2010-05-05 14:55:00,22.14,22.19,22.14,22.15,12000.0,22.14,22.19,22.14,22.15,12000.0
2010-05-05 15:00:00,22.15,22.18,22.09,22.12,48500.0,22.15,22.18,22.09,22.12,48500.0
2010-05-05 15:05:00,22.13,22.16,22.12,22.14,26800.0,22.13,22.16,22.12,22.14,26800.0
2010-05-05 15:10:00,22.13,22.16,22.1,22.16,25700.0,22.13,22.16,22.1,22.16,25700.0
2010-05-05 15:15:00,22.16,22.16,22.12,22.16,17900.0,22.16,22.16,22.12,22.16,17900.0
2010-05-05 15:20:00,22.15,22.16,22.13,22.16,20000.0,22.15,22.16,22.13,22.16,20000.0
2010-05-05 15:25:00,22.16,22.16,22.12,22.14,20000.0,22.16,22.16,22.12,22.14,20000.0
2010-05-05 15:30:00,22.14,22.14,22.1,22.1,20800.0,22.14,22.14,22.1,22.1,20800.0
2010-05-05 15:35:00,22.1,22.13,22.1,22.13,43700.0,22.1,22.13,22.1,22.13,43700.0
2010-05-05 15:40:00,22.13,22.14,22.11,22.13,27900.0,22.13,22.14,22.11,22.13,27900.0
2010-05-05 15:45:00,22.14,22.14,22.09,22.12,41400.0,22.14,22.14,22.09,22.12,41400.0
2010-05-05 15:50:00,22.12,22.12,22.09,22.11,65200.0,22.12,22.12,22.09,22.11,65200.0
2010-05-05 15:55:00,22.12,22.13,22.08,22.1,174200.0,22.12,22.13,22.08,22.1,174200.0
2010-05-06 09:30:00,21.93,22.0,21.92,21.94,33600.0,21.93,22.0,21.92,21.94,33600.0
2010-05-06 09:35:00,21.95,22.0,21.88,21.89,36000.0,21.95,22.0,21.88,21.89,36000.0
2010-05-06 09:40:00,21.9,21.99,21.89,21.99,10000.0,21.9,21.99,21.89,21.99,10000.0
2010-05-06 09:45:00,21.99,21.99,21.9,21.92,7500.0,21.99,21.99,21.9,21.92,7500.0
2010-05-06 09:50:00,21.94,22.0,21.93,21.97,5100.0,21.94,22.0,21.93,21.97,5100.0
2010-05-06 09:55:00,22.0,22.04,21.98,22.03,5200.0,22.0,22.04,21.98,22.03,5200.0
2010-05-06 10:00:00,22.06,22.14,22.01,22.13,23600.0,22.06,22.14,22.01,22.13,23600.0
2010-05-06 10:05:00,22.13,22.14,22.09,22.09,18300.0,22.13,22.14,22.09,22.09,18300.0
2010-05-06 10:10:00,22.11,22.11,22.06,22.06,6400.0,22.11,22.11,22.06,22.06,6400.0
2010-05-06 10:15:00,22.06,22.08,22.05,22.08,4200.0,22.06,22.08,22.05,22.08,4200.0
2010-05-06 10:20:00,22.08,22.09,22.02,22.02,9900.0,22.08,22.09,22.02,22.02,9900.0
2010-05-06 10:25:00,22.03,22.04,22.0,22.0,6500.0,22.03,22.04,22.0,22.0,6500.0
2010-05-06 10:30:00,22.0,22.03,22.0,22.02,4800.0,22.0,22.03,22.0,22.02,4800.0
2010-05-06 10:35:00,22.03,22.06,22.01,22.06,6700.0,22.03,22.06,22.01,22.06,6700.0
2010-05-06 10:40:00,22.06,22.06,22.02,22.03,19500.0,22.06,22.06,22.02,22.03,19500.0
2010-05-06 10:45:00,22.02,22.03,21.97,22.01,9000.0,22.02,22.03,21.97,22.01,9000.0
2010-05-06 10:50:00,22.0,22.02,21.99,22.0,19600.0,22.0,22.02,21.99,22.0,19600.0
2010-05-06 10:55:00,22.0,22.01,21.97,22.01,18600.0,22.0,22.01,21.97,22.01,18600.0
2010-05-06 11:00:00,22.0,22.01,21.97,21.99,10700.0,22.0,22.01,21.97,21.99,10700.0
2010-05-06 11:05:00,21.98,22.01,21.97,21.99,12500.0,21.98,22.01,21.97,21.99,12500.0
2010-05-06 11:10:00,21.98,21.98,21.9,21.9,20600.0,21.98,21.98,21.9,21.9,20600.0
2010-05-06 11:15:00,21.9,21.92,21.87,21.91,27500.0,21.9,21.92,21.87,21.91,27500.0
2010-05-06 11:20:00,21.91,21.92,21.89,21.92,9800.0,21.91,21.92,21.89,21.92,9800.0
2010-05-06 11:25:00,21.92,21.96,21.92,21.96,7200.0,21.92,21.96,21.92,21.96,7200.0
2010-05-06 11:30:00,21.95,21.96,21.92,21.92,12100.0,21.95,21.96,21.92,21.92,12100.0
2010-05-06 11:35:00,21.92,21.97,21.91,21.97,36900.0,21.92,21.97,21.91,21.97,36900.0
2010-05-06 11:40:00,21.97,21.98,21.93,21.98,49200.0,21.97,21.98,21.93,21.98,49200.0
2010-05-06 11:45:00,21.97,21.99,21.95,21.97,25600.0,21.97,21.99,21.95,21.97,25600.0
2010-05-06 11:50:00,21.97,22.03,21.97,22.01,17700.0,21.97,22.03,21.97,22.01,17700.0
2010-05-06 11:55:00,22.0,22.04,21.99,22.04,14600.0,22.0,22.04,21.99,22.04,14600.0
2010-05-06 12:00:00,22.05,22.1,22.05,22.06,8600.0,22.05,22.1,22.05,22.06,8600.0
2010-05-06 12:05:00,22.07,22.09,22.06,22.07,10700.0,22.07,22.09,22.06,22.07,10700.0
2010-05-06 12:10:00,22.07,22.13,22.07,22.12,19000.0,22.07,22.13,22.07,22.12,19000.0
2010-05-06 12:15:00,22.12,22.13,22.09,22.1,7100.0,22.12,22.13,22.09,22.1,7100.0
2010-05-06 12:20:00,22.1,22.11,22.08,22.09,9000.0,22.1,22.11,22.08,22.09,9000.0
2010-05-06 12:25:00,22.09,22.1,22.05,22.07,15600.0,22.09,22.1,22.05,22.07,15600.0
2010-05-06 12:30:00,22.07,22.09,22.07,22.09,7300.0,22.07,22.09,22.07,22.09,7300.0
2010-05-06 12:35:00,22.08,22.08,22.0,22.01,15000.0,22.08,22.08,22.0,22.01,15000.0
2010-05-06 12:40:00,22.02,22.04,22.01,22.03,7100.0,22.02,22.04,22.01,22.03,7100.0
2010-05-06 12:45:00,22.03,22.03,21.99,22.0,22300.0,22.03,22.03,21.99,22.0,22300.0
2010-05-06 12:50:00,22.0,22.06,22.0,22.06,10700.0,22.0,22.06,22.0,22.06,10700.0
2010-05-06 12:55:00,22.06,22.07,22.05,22.07,23700.0,22.06,22.07,22.05,22.07,23700.0
2010-05-06 13:00:00,22.08,22.1,22.06,22.07,8500.0,22.08,22.1,22.06,22.07,8500.0
2010-05-06 13:05:00,22.07,22.08,22.05,22.05,9700.0,22.07,22.08,22.05,22.05,9700.0
2010-05-06 13:10:00,22.06,22.06,22.03,22.03,31600.0,22.06,22.06,22.03,22.03,31600.0
2010-05-06 13:15:00,22.03,22.04,21.99,22.01,17000.0,22.03,22.04,21.99,22.01,17000.0
2010-05-06 13:20:00,22.02,22.03,21.99,22.01,34000.0,22.02,22.03,21.99,22.01,34000.0
2010-05-06 13:25:00,22.01,22.04,22.0,22.02,12100.0,22.01,22.04,22.0,22.02,12100.0
2010-05-06 13:30:00,22.02,22.05,22.01,22.03,47300.0,22.02,22.05,22.01,22.03,47300.0
2010-05-06 13:35:00,22.03,22.06,22.01,22.03,71700.0,22.03,22.06,22.01,22.03,71700.0
2010-05-06 13:40:00,22.03,22.03,22.01,22.03,32700.0,22.03,22.03,22.01,22.03,32700.0
2010-05-06 13:45:00,22.04,22.05,22.02,22.04,7000.0,22.04,22.05,22.02,22.04,7000.0
2010-05-06 13:50:00,22.04,22.04,22.01,22.01,10600.0,22.04,22.04,22.01,22.01,10600.0
2010-05-06 13:55:00,22.0,22.04,22.0,22.01,35900.0,22.0,22.04,22.0,22.01,35900.0
2010-05-06 14:00:00,22.02,22.03,21.98,22.01,27500.0,22.02,22.03,21.98,22.01,27500.0
2010-05-06 14:05:00,22.01,22.02,21.98,21.99,44600.0,22.01,22.02,21.98,21.99,44600.0
2010-05-06 14:10:00,21.98,21.98,21.91,21.96,46000.0,21.98,21.98,21.91,21.96,46000.0
2010-05-06 14:15:00,21.96,21.97,21.87,21.89,53700.0,21.96,21.97,21.87,21.89,53700.0
2010-05-06 14:20:00,21.89,21.9,21.74,21.84,110800.0,21.89,21.9,21.74,21.84,110800.0
2010-05-06 14:25:00,21.85,21.91,21.84,21.85,48300.0,21.85,21.91,21.84,21.85,48300.0
2010-05-06 14:30:00,21.84,21.88,21.81,21.85,56300.0,21.84,21.88,21.81,21.85,56300.0
2010-05-06 14:35:00,21.85,21.85,21.59,21.63,99500.0,21.85,21.85,21.59,21.63,99500.0
2010-05-06 14:40:00,21.64,21.67,21.02,21.03,217500.0,21.64,21.67,21.02,21.03,217500.0
2010-05-06 14:45:00,21.04,21.25,20.69,21.17,75200.0,21.04,21.25,20.69,21.17,75200.0
2010-05-06 14:50:00,21.23,21.77,21.16,21.7,62100.0,21.23,21.77,21.16,21.7,62100.0
2010-05-06 14:55:00,21.73,21.82,21.6,21.69,30600.0,21.73,21.82,21.6,21.69,30600.0
2010-05-06 15:00:00,21.71,21.92,21.63,21.82,62000.0,21.71,21.92,21.63,21.82,62000.0
2010-05-06 15:05:00,21.82,21.96,21.79,21.95,26200.0,21.82,21.96,21.79,21.95,26200.0
2010-05-06 15:10:00,21.96,21.96,21.76,21.76,19200.0,21.96,21.96,21.76,21.76,19200.0
2010-05-06 15:15:00,21.78,21.82,21.66,21.66,25800.0,21.78,21.82,21.66,21.66,25800.0
2010-05-06 15:20:00,21.67,21.73,21.58,21.63,50400.0,21.67,21.73,21.58,21.63,50400.0
2010-05-06 15:25:00,21.63,21.74,21.5,21.73,45600.0,21.63,21.74,21.5,21.73,45600.0
2010-05-06 15:30:00,21.72,21.85,21.72,21.84,26300.0,21.72,21.85,21.72,21.84,26300.0
2010-05-06 15:35:00,21.83,21.83,21.74,21.74,45800.0,21.83,21.83,21.74,21.74,45800.0
2010-05-06 15:40:00,21.74,21.86,21.74,21.82,37100.0,21.74,21.86,21.74,21.82,37100.0
2010-05-06 15:45:00,21.82,21.92,21.8,21.9,48900.0,21.82,21.92,21.8,21.9,48900.0
2010-05-06 15:50:00,21.89,21.89,21.78,21.81,54300.0,21.89,21.89,21.78,21.81,54300.0
2010-05-06 15:55:00,21.8,21.81,21.69,21.75,103700.0,21.8,21.81,21.69,21.75,103700.0
2010-05-07 09:30:00,21.64,21.64,21.2,21.33,36700.0,21.64,21.64,21.2,21.33,36700.0
2010-05-07 09:35:00,21.33,21.65,21.3,21.65,8600.0,21.33,21.65,21.3,21.65,8600.0
2010-05-07 09:40:00,21.64,21.68,21.58,21.62,16100.0,21.64,21.68,21.58,21.62,16100.0
2010-05-07 09:45:00,21.64,21.66,21.59,21.61,10100.0,21.64,21.66,21.59,21.61,10100.0
2010-05-07 09:50:00,21.6,21.66,21.51,21.53,14300.0,21.6,21.66,21.51,21.53,14300.0
2010-05-07 09:55:00,21.52,21.58,21.48,21.51,24600.0,21.52,21.58,21.48,21.51,24600.0
2010-05-07 10:00:00,21.49,21.53,21.34,21.35,29500.0,21.49,21.53,21.34,21.35,29500.0
2010-05-07 10:05:00,21.36,21.51,21.35,21.45,27700.0,21.36,21.51,21.35,21.45,27700.0
2010-05-07 10:10:00,21.45,21.53,21.39,21.42,29000.0,21.45,21.53,21.39,21.42,29000.0
2010-05-07 10:15:00,21.43,21.44,21.31,21.31,19900.0,21.43,21.44,21.31,21.31,19900.0
2010-05-07 10:20:00,21.31,21.33,21.21,21.22,27800.0,21.31,21.33,21.21,21.22,27800.0
2010-05-07 10:25:00,21.22,21.25,20.97,21.15,44800.0,21.22,21.25,20.97,21.15,44800.0
2010-05-07 10:30:00,21.16,21.31,21.12,21.18,26600.0,21.16,21.31,21.12,21.18,26600.0
2010-05-07 10:35:00,21.18,21.43,21.18,21.4,27400.0,21.18,21.43,21.18,21.4,27400.0
2010-05-07 10:40:00,21.38,21.42,21.23,21.27,26500.0,21.38,21.42,21.23,21.27,26500.0
2010-05-07 10:45:00,21.3,21.41,21.29,21.35,19700.0,21.3,21.41,21.29,21.35,19700.0
2010-05-07 10:50:00,21.36,21.46,21.31,21.44,30000.0,21.36,21.46,21.31,21.44,30000.0
2010-05-07 10:55:00,21.43,21.44,21.33,21.35,26900.0,21.43,21.44,21.33,21.35,26900.0
2010-05-07 11:00:00,21.33,21.44,21.31,21.38,44400.0,21.33,21.44,21.31,21.38,44400.0
2010-05-07 11:05:00,21.37,21.52,21.35,21.51,39600.0,21.37,21.52,21.35,21.51,39600.0
2010-05-07 11:10:00,21.51,21.58,21.49,21.54,50300.0,21.51,21.58,21.49,21.54,50300.0
2010-05-07 11:15:00,21.55,21.75,21.54,21.57,51300.0,21.55,21.75,21.54,21.57,51300.0
2010-05-07 11:20:00,21.55,21.6,21.5,21.51,28800.0,21.55,21.6,21.5,21.51,28800.0
2010-05-07 11:25:00,21.51,21.51,21.42,21.43,10100.0,21.51,21.51,21.42,21.43,10100.0
2010-05-07 11:30:00,21.4,21.46,21.31,21.37,22600.0,21.4,21.46,21.31,21.37,22600.0
2010-05-07 11:35:00,21.36,21.44,21.34,21.4,27700.0,21.36,21.44,21.34,21.4,27700.0
2010-05-07 11:40:00,21.4,21.49,21.4,21.45,6400.0,21.4,21.49,21.4,21.45,6400.0
2010-05-07 11:45:00,21.49,21.59,21.48,21.56,8600.0,21.49,21.59,21.48,21.56,8600.0
2010-05-07 11:50:00,21.56,21.56,21.42,21.5,17300.0,21.56,21.56,21.42,21.5,17300.0
2010-05-07 11:55:00,21.48,21.52,21.44,21.48,8100.0,21.48,21.52,21.44,21.48,8100.0
2010-05-07 12:00:00,21.49,21.54,21.4,21.51,11300.0,21.49,21.54,21.4,21.51,11300.0
2010-05-07 12:05:00,21.51,21.56,21.48,21.55,7300.0,21.51,21.56,21.48,21.55,7300.0
2010-05-07 12:10:00,21.54,21.56,21.52,21.55,2800.0,21.54,21.56,21.52,21.55,2800.0
2010-05-07 12:15:00,21.57,21.62,21.55,21.6,27500.0,21.57,21.62,21.55,21.6,27500.0
2010-05-07 12:20:00,21.6,21.6,21.51,21.52,7500.0,21.6,21.6,21.51,21.52,7500.0
2010-05-07 12:25:00,21.5,21.51,21.38,21.45,14500.0,21.5,21.51,21.38,21.45,14500.0
2010-05-07 12:30:00,21.45,21.46,21.39,21.42,47500.0,21.45,21.46,21.39,21.42,47500.0
2010-05-07 12:35:00,21.42,21.51,21.41,21.42,13500.0,21.42,21.51,21.41,21.42,13500.0
2010-05-07 12:40:00,21.43,21.49,21.41,21.41,10200.0,21.43,21.49,21.41,21.41,10200.0
2010-05-07 12:45:00,21.43,21.49,21.41,21.46,24000.0,21.43,21.49,21.41,21.46,24000.0
2010-05-07 12:50:00,21.49,21.54,21.4,21.43,16000.0,21.49,21.54,21.4,21.43,16000.0
2010-05-07 12:55:00,21.43,21.49,21.39,21.39,16700.0,21.43,21.49,21.39,21.39,16700.0
2010-05-07 13:00:00,21.4,21.46,21.4,21.42,23100.0,21.4,21.46,21.4,21.42,23100.0
2010-05-07 13:05:00,21.41,21.42,21.36,21.37,13900.0,21.41,21.42,21.36,21.37,13900.0
2010-05-07 13:10:00,21.35,21.39,21.33,21.36,35000.0,21.35,21.39,21.33,21.36,35000.0
2010-05-07 13:15:00,21.36,21.47,21.36,21.38,23200.0,21.36,21.47,21.36,21.38,23200.0
2010-05-07 13:20:00,21.38,21.42,21.35,21.36,21000.0,21.38,21.42,21.35,21.36,21000.0
2010-05-07 13:25:00,21.36,21.4,21.35,21.37,16000.0,21.36,21.4,21.35,21.37,16000.0
2010-05-07 13:30:00,21.37,21.43,21.36,21.43,12800.0,21.37,21.43,21.36,21.43,12800.0
2010-05-07 13:35:00,21.44,21.46,21.38,21.41,9500.0,21.44,21.46,21.38,21.41,9500.0
2010-05-07 13:40:00,21.43,21.49,21.42,21.48,12100.0,21.43,21.49,21.42,21.48,12100.0
2010-05-07 13:45:00,21.49,21.52,21.43,21.46,18400.0,21.49,21.52,21.43,21.46,18400.0
2010-05-07 13:50:00,21.47,21.47,21.4,21.4,11600.0,21.47,21.47,21.4,21.4,11600.0
2010-05-07 13:55:00,21.39,21.43,21.36,21.39,19500.0,21.39,21.43,21.36,21.39,19500.0
2010-05-07 14:00:00,21.4,21.43,21.37,21.39,26900.0,21.4,21.43,21.37,21.39,26900.0
2010-05-07 14:05:00,21.38,21.4,21.34,21.34,22400.0,21.38,21.4,21.34,21.34,22400.0
2010-05-07 14:10:00,21.34,21.36,21.3,21.3,27700.0,21.34,21.36,21.3,21.3,27700.0
2010-05-07 14:15:00,21.31,21.4,21.31,21.38,25300.0,21.31,21.4,21.31,21.38,25300.0
2010-05-07 14:20:00,21.37,21.41,21.34,21.34,14000.0,21.37,21.41,21.34,21.34,14000.0
2010-05-07 14:25:00,21.33,21.34,21.27,21.31,22200.0,21.33,21.34,21.27,21.31,22200.0
2010-05-07 14:30:00,21.31,21.35,21.3,21.34,16400.0,21.31,21.35,21.3,21.34,16400.0
2010-05-07 14:35:00,21.34,21.37,21.32,21.35,9900.0,21.34,21.37,21.32,21.35,9900.0
2010-05-07 14:40:00,21.35,21.41,21.35,21.37,10800.0,21.35,21.41,21.35,21.37,10800.0
2010-05-07 14:45:00,21.36,21.36,21.29,21.29,13500.0,21.36,21.36,21.29,21.29,13500.0
2010-05-07 14:50:00,21.28,21.3,21.25,21.27,13300.0,21.28,21.3,21.25,21.27,13300.0
2010-05-07 14:55:00,21.27,21.29,21.25,21.29,23500.0,21.27,21.29,21.25,21.29,23500.0
2010-05-07 15:00:00,21.28,21.31,21.25,21.28,38000.0,21.28,21.31,21.25,21.28,38000.0
2010-05-07 15:05:00,21.28,21.3,21.22,21.23,18500.0,21.28,21.3,21.22,21.23,18500.0
2010-05-07 15:10:00,21.23,21.26,21.21,21.21,27100.0,21.23,21.26,21.21,21.21,27100.0
2010-05-07 15:15:00,21.22,21.3,21.17,21.28,53700.0,21.22,21.3,21.17,21.28,53700.0
2010-05-07 15:20:00,21.29,21.33,21.27,21.32,55400.0,21.29,21.33,21.27,21.32,55400.0
2010-05-07 15:25:00,21.31,21.33,21.26,21.28,22700.0,21.31,21.33,21.26,21.28,22700.0
2010-05-07 15:30:00,21.3,21.31,21.23,21.3,85600.0,21.3,21.31,21.23,21.3,85600.0
2010-05-07 15:35:00,21.3,21.32,21.26,21.29,55300.0,21.3,21.32,21.26,21.29,55300.0
2010-05-07 15:40:00,21.3,21.4,21.3,21.38,62300.0,21.3,21.4,21.3,21.38,62300.0
2010-05-07 15:45:00,21.37,21.38,21.32,21.37,54200.0,21.37,21.38,21.32,21.37,54200.0
2010-05-07 15:50:00,21.37,21.37,21.33,21.34,65500.0,21.37,21.37,21.33,21.34,65500.0
2010-05-07 15:55:00,21.34,21.39,21.32,21.32,117700.0,21.34,21.39,21.32,21.32,117700.0
2010-05-10 09:30:00,21.97,22.09,21.63,21.76,39200.0,21.97,22.09,21.63,21.76,39200.0
2010-05-10 09:35:00,21.75,21.92,21.72,21.9,32700.0,21.75,21.92,21.72,21.9,32700.0
2010-05-10 09:40:00,21.9,21.96,21.9,21.94,16600.0,21.9,21.96,21.9,21.94,16600.0
2010-05-10 09:45:00,21.95,22.01,21.94,22.01,17900.0,21.95,22.01,21.94,22.01,17900.0
2010-05-10 09:50:00,22.01,22.05,21.98,22.04,17600.0,22.01,22.05,21.98,22.04,17600.0
2010-05-10 09:55:00,22.03,22.06,21.98,22.02,15400.0,22.03,22.06,21.98,22.02,15400.0
2010-05-10 10:00:00,22.03,22.04,22.0,22.02,9500.0,22.03,22.04,22.0,22.02,9500.0
2010-05-10 10:05:00,22.03,22.04,21.98,21.99,4600.0,22.03,22.04,21.98,21.99,4600.0
2010-05-10 10:10:00,21.98,22.05,21.98,21.99,20300.0,21.98,22.05,21.98,21.99,20300.0
2010-05-10 10:15:00,21.98,21.99,21.92,21.93,8200.0,21.98,21.99,21.92,21.93,8200.0
2010-05-10 10:20:00,21.94,21.98,21.91,21.95,9800.0,21.94,21.98,21.91,21.95,9800.0
2010-05-10 10:25:00,21.94,21.94,21.89,21.91,9000.0,21.94,21.94,21.89,21.91,9000.0
2010-05-10 10:30:00,21.9,21.99,21.9,21.94,11500.0,21.9,21.99,21.9,21.94,11500.0
2010-05-10 10:35:00,21.93,21.95,21.9,21.95,64900.0,21.93,21.95,21.9,21.95,64900.0
2010-05-10 10:40:00,21.95,21.97,21.89,21.89,18400.0,21.95,21.97,21.89,21.89,18400.0
2010-05-10 10:45:00,21.89,21.9,21.86,21.89,16000.0,21.89,21.9,21.86,21.89,16000.0
2010-05-10 10:50:00,21.89,21.89,21.85,21.88,8400.0,21.89,21.89,21.85,21.88,8400.0
2010-05-10 10:55:00,21.88,21.88,21.82,21.85,16400.0,21.88,21.88,21.82,21.85,16400.0
2010-05-10 11:00:00,21.85,21.91,21.85,21.88,23300.0,21.85,21.91,21.85,21.88,23300.0
2010-05-10 11:05:00,21.88,21.88,21.81,21.82,76900.0,21.88,21.88,21.81,21.82,76900.0
2010-05-10 11:10:00,21.81,21.82,21.78,21.78,8300.0,21.81,21.82,21.78,21.78,8300.0
2010-05-10 11:15:00,21.78,21.8,21.76,21.8,12900.0,21.78,21.8,21.76,21.8,12900.0
2010-05-10 11:20:00,21.81,21.81,21.74,21.79,19200.0,21.81,21.81,21.74,21.79,19200.0
2010-05-10 11:25:00,21.79,21.83,21.77,21.83,10600.0,21.79,21.83,21.77,21.83,10600.0
2010-05-10 11:30:00,21.84,21.86,21.83,21.86,16500.0,21.84,21.86,21.83,21.86,16500.0
2010-05-10 11:35:00,21.86,21.87,21.83,21.85,16000.0,21.86,21.87,21.83,21.85,16000.0
2010-05-10 11:40:00,21.85,21.87,21.83,21.86,11000.0,21.85,21.87,21.83,21.86,11000.0
2010-05-10 11:45:00,21.87,21.87,21.84,21.85,10500.0,21.87,21.87,21.84,21.85,10500.0
2010-05-10 11:50:00,21.86,21.86,21.85,21.86,6800.0,21.86,21.86,21.85,21.86,6800.0
2010-05-10 11:55:00,21.86,21.87,21.85,21.86,5300.0,21.86,21.87,21.85,21.86,5300.0
2010-05-10 12:00:00,21.87,21.87,21.86,21.86,4100.0,21.87,21.87,21.86,21.86,4100.0
2010-05-10 12:05:00,21.86,21.86,21.84,21.86,58900.0,21.86,21.86,21.84,21.86,58900.0
2010-05-10 12:10:00,21.85,21.88,21.85,21.88,12400.0,21.85,21.88,21.85,21.88,12400.0
2010-05-10 12:15:00,21.89,21.9,21.88,21.89,5800.0,21.89,21.9,21.88,21.89,5800.0
2010-05-10 12:20:00,21.89,21.91,21.88,21.91,4300.0,21.89,21.91,21.88,21.91,4300.0
2010-05-10 12:25:00,21.91,21.93,21.91,21.92,7600.0,21.91,21.93,21.91,21.92,7600.0
2010-05-10 12:30:00,21.92,21.93,21.91,21.92,8700.0,21.92,21.93,21.91,21.92,8700.0
2010-05-10 12:35:00,21.93,21.96,21.92,21.93,6300.0,21.93,21.96,21.92,21.93,6300.0
2010-05-10 12:40:00,21.93,21.93,21.91,21.92,5300.0,21.93,21.93,21.91,21.92,5300.0
2010-05-10 12:45:00,21.92,21.93,21.92,21.92,1900.0,21.92,21.93,21.92,21.92,1900.0
2010-05-10 12:50:00,21.92,21.94,21.92,21.94,5300.0,21.92,21.94,21.92,21.94,5300.0
2010-05-10 12:55:00,21.94,21.94,21.91,21.91,2000.0,21.94,21.94,21.91,21.91,2000.0
2010-05-10 13:00:00,21.91,21.91,21.89,21.91,4700.0,21.91,21.91,21.89,21.91,4700.0
2010-05-10 13:05:00,21.91,21.91,21.83,21.86,20700.0,21.91,21.91,21.83,21.86,20700.0
2010-05-10 13:10:00,21.86,21.88,21.83,21.84,17800.0,21.86,21.88,21.83,21.84,17800.0
2010-05-10 13:15:00,21.84,21.89,21.83,21.89,11100.0,21.84,21.89,21.83,21.89,11100.0
2010-05-10 13:20:00,21.88,21.91,21.88,21.88,8700.0,21.88,21.91,21.88,21.88,8700.0
2010-05-10 13:25:00,21.89,21.91,21.86,21.9,12400.0,21.89,21.91,21.86,21.9,12400.0
2010-05-10 13:30:00,21.89,21.9,21.88,21.88,9300.0,21.89,21.9,21.88,21.88,9300.0
2010-05-10 13:35:00,21.89,21.9,21.88,21.88,5400.0,21.89,21.9,21.88,21.88,5400.0
2010-05-10 13:40:00,21.88,21.88,21.84,21.85,7300.0,21.88,21.88,21.84,21.85,7300.0
2010-05-10 13:45:00,21.85,21.9,21.85,21.89,8700.0,21.85,21.9,21.85,21.89,8700.0
2010-05-10 13:50:00,21.9,21.91,21.89,21.9,4800.0,21.9,21.91,21.89,21.9,4800.0
2010-05-10 13:55:00,21.9,21.91,21.88,21.88,6000.0,21.9,21.91,21.88,21.88,6000.0
2010-05-10 14:00:00,21.88,21.88,21.84,21.88,12100.0,21.88,21.88,21.84,21.88,12100.0
2010-05-10 14:05:00,21.89,21.9,21.89,21.9,6900.0,21.89,21.9,21.89,21.9,6900.0
2010-05-10 14:10:00,21.91,21.91,21.89,21.9,6400.0,21.91,21.91,21.89,21.9,6400.0
2010-05-10 14:15:00,21.89,21.89,21.86,21.87,11600.0,21.89,21.89,21.86,21.87,11600.0
2010-05-10 14:20:00,21.87,21.92,21.87,21.91,8300.0,21.87,21.92,21.87,21.91,8300.0
2010-05-10 14:25:00,21.91,21.91,21.88,21.88,6600.0,21.91,21.91,21.88,21.88,6600.0
2010-05-10 14:30:00,21.88,21.9,21.88,21.88,4100.0,21.88,21.9,21.88,21.88,4100.0
2010-05-10 14:35:00,21.89,21.91,21.84,21.85,13200.0,21.89,21.91,21.84,21.85,13200.0
2010-05-10 14:40:00,21.84,21.9,21.84,21.89,14500.0,21.84,21.9,21.84,21.89,14500.0
2010-05-10 14:45:00,21.89,21.91,21.88,21.9,5500.0,21.89,21.91,21.88,21.9,5500.0
2010-05-10 14:50:00,21.9,21.92,21.88,21.88,6900.0,21.9,21.92,21.88,21.88,6900.0
2010-05-10 14:55:00,21.88,21.9,21.87,21.88,17300.0,21.88,21.9,21.87,21.88,17300.0
2010-05-10 15:00:00,21.88,21.89,21.85,21.87,21000.0,21.88,21.89,21.85,21.87,21000.0
2010-05-10 15:05:00,21.87,21.88,21.82,21.84,32800.0,21.87,21.88,21.82,21.84,32800.0
2010-05-10 15:10:00,21.84,21.87,21.82,21.84,29100.0,21.84,21.87,21.82,21.84,29100.0
2010-05-10 15:15:00,21.84,21.84,21.78,21.83,57700.0,21.84,21.84,21.78,21.83,57700.0
2010-05-10 15:20:00,21.83,21.88,21.82,21.88,25600.0,21.83,21.88,21.82,21.88,25600.0
2010-05-10 15:25:00,21.88,21.92,21.88,21.9,23600.0,21.88,21.92,21.88,21.9,23600.0
2010-05-10 15:30:00,21.89,21.91,21.86,21.87,11700.0,21.89,21.91,21.86,21.87,11700.0
2010-05-10 15:35:00,21.88,21.91,21.86,21.91,17200.0,21.88,21.91,21.86,21.91,17200.0
2010-05-10 15:40:00,21.91,21.92,21.88,21.89,13600.0,21.91,21.92,21.88,21.89,13600.0
2010-05-10 15:45:00,21.9,21.92,21.88,21.92,20800.0,21.9,21.92,21.88,21.92,20800.0
2010-05-10 15:50:00,21.92,21.96,21.91,21.96,30300.0,21.92,21.96,21.91,21.96,30300.0
2010-05-10 15:55:00,21.97,22.0,21.96,21.99,47000.0,21.97,22.0,21.96,21.99,47000.0
2010-05-11 09:30:00,21.76,21.85,21.65,21.77,18500.0,21.76,21.85,21.65,21.77,18500.0
2010-05-11 09:35:00,21.77,21.8,21.73,21.8,15300.0,21.77,21.8,21.73,21.8,15300.0
2010-05-11 09:40:00,21.81,21.81,21.73,21.77,11800.0,21.81,21.81,21.73,21.77,11800.0
2010-05-11 09:45:00,21.77,21.79,21.73,21.76,21600.0,21.77,21.79,21.73,21.76,21600.0
2010-05-11 09:50:00,21.77,21.82,21.76,21.78,10300.0,21.77,21.82,21.76,21.78,10300.0
2010-05-11 09:55:00,21.78,21.8,21.75,21.79,9600.0,21.78,21.8,21.75,21.79,9600.0
2010-05-11 10:00:00,21.8,21.8,21.76,21.77,19500.0,21.8,21.8,21.76,21.77,19500.0
2010-05-11 10:05:00,21.75,21.77,21.74,21.74,8700.0,21.75,21.77,21.74,21.74,8700.0
2010-05-11 10:10:00,21.74,21.8,21.73,21.8,10700.0,21.74,21.8,21.73,21.8,10700.0
2010-05-11 10:15:00,21.8,21.83,21.8,21.8,8400.0,21.8,21.83,21.8,21.8,8400.0
2010-05-11 10:20:00,21.79,21.83,21.78,21.83,12600.0,21.79,21.83,21.78,21.83,12600.0
2010-05-11 10:25:00,21.83,21.84,21.81,21.83,10500.0,21.83,21.84,21.81,21.83,10500.0
2010-05-11 10:30:00,21.82,21.84,21.81,21.81,17900.0,21.82,21.84,21.81,21.81,17900.0
2010-05-11 10:35:00,21.81,21.83,21.79,21.81,26600.0,21.81,21.83,21.79,21.81,26600.0
2010-05-11 10:40:00,21.81,21.83,21.77,21.79,50300.0,21.81,21.83,21.77,21.79,50300.0
2010-05-11 10:45:00,21.79,21.81,21.79,21.79,23800.0,21.79,21.81,21.79,21.79,23800.0
2010-05-11 10:50:00,21.79,21.8,21.76,21.77,52900.0,21.79,21.8,21.76,21.77,52900.0
2010-05-11 10:55:00,21.78,21.81,21.77,21.8,10500.0,21.78,21.81,21.77,21.8,10500.0
2010-05-11 11:00:00,21.8,21.85,21.8,21.85,12900.0,21.8,21.85,21.8,21.85,12900.0
2010-05-11 11:05:00,21.85,21.86,21.83,21.85,21300.0,21.85,21.86,21.83,21.85,21300.0
2010-05-11 11:10:00,21.85,21.86,21.82,21.86,11800.0,21.85,21.86,21.82,21.86,11800.0
2010-05-11 11:15:00,21.86,21.87,21.83,21.85,15700.0,21.86,21.87,21.83,21.85,15700.0
2010-05-11 11:20:00,21.84,21.85,21.82,21.84,4900.0,21.84,21.85,21.82,21.84,4900.0
2010-05-11 11:25:00,21.84,21.86,21.83,21.85,16900.0,21.84,21.86,21.83,21.85,16900.0
2010-05-11 11:30:00,21.85,21.86,21.82,21.86,9200.0,21.85,21.86,21.82,21.86,9200.0
2010-05-11 11:35:00,21.87,21.93,21.87,21.88,10800.0,21.87,21.93,21.87,21.88,10800.0
2010-05-11 11:40:00,21.88,21.92,21.88,21.9,6600.0,21.88,21.92,21.88,21.9,6600.0
2010-05-11 11:45:00,21.9,21.91,21.86,21.88,9000.0,21.9,21.91,21.86,21.88,9000.0
2010-05-11 11:50:00,21.88,21.9,21.86,21.9,11200.0,21.88,21.9,21.86,21.9,11200.0
2010-05-11 11:55:00,21.89,21.93,21.89,21.92,5800.0,21.89,21.93,21.89,21.92,5800.0
2010-05-11 12:00:00,21.92,21.95,21.91,21.93,14500.0,21.92,21.95,21.91,21.93,14500.0
2010-05-11 12:05:00,21.92,21.99,21.92,21.97,20100.0,21.92,21.99,21.92,21.97,20100.0
2010-05-11 12:10:00,21.96,21.98,21.95,21.97,9400.0,21.96,21.98,21.95,21.97,9400.0
2010-05-11 12:15:00,21.96,21.98,21.93,21.94,25000.0,21.96,21.98,21.93,21.94,25000.0
2010-05-11 12:20:00,21.94,21.95,21.9,21.9,15600.0,21.94,21.95,21.9,21.9,15600.0
2010-05-11 12:25:00,21.91,21.91,21.9,21.91,7500.0,21.91,21.91,21.9,21.91,7500.0
2010-05-11 12:30:00,21.9,21.92,21.9,21.91,10700.0,21.9,21.92,21.9,21.91,10700.0
2010-05-11 12:35:00,21.92,21.93,21.91,21.91,8100.0,21.92,21.93,21.91,21.91,8100.0
2010-05-11 12:40:00,21.91,21.98,21.91,21.97,14800.0,21.91,21.98,21.91,21.97,14800.0
2010-05-11 12:45:00,21.97,21.98,21.92,21.98,19800.0,21.97,21.98,21.92,21.98,19800.0
2010-05-11 12:50:00,21.97,22.0,21.97,21.97,4100.0,21.97,22.0,21.97,21.97,4100.0
2010-05-11 12:55:00,21.97,21.98,21.97,21.98,6700.0,21.97,21.98,21.97,21.98,6700.0
2010-05-11 13:00:00,21.99,21.99,21.98,21.98,1800.0,21.99,21.99,21.98,21.98,1800.0
2010-05-11 13:05:00,21.98,22.0,21.98,22.0,6700.0,21.98,22.0,21.98,22.0,6700.0
2010-05-11 13:10:00,22.0,22.0,21.88,21.89,59500.0,22.0,22.0,21.88,21.89,59500.0
2010-05-11 13:15:00,21.9,21.93,21.9,21.93,10800.0,21.9,21.93,21.9,21.93,10800.0
2010-05-11 13:20:00,21.92,21.95,21.91,21.95,14200.0,21.92,21.95,21.91,21.95,14200.0
2010-05-11 13:25:00,21.95,21.96,21.93,21.95,11500.0,21.95,21.96,21.93,21.95,11500.0
2010-05-11 13:30:00,21.97,21.99,21.97,21.99,15100.0,21.97,21.99,21.97,21.99,15100.0
2010-05-11 13:35:00,21.98,21.99,21.97,21.98,6600.0,21.98,21.99,21.97,21.98,6600.0
2010-05-11 13:40:00,21.98,22.05,21.98,22.05,9100.0,21.98,22.05,21.98,22.05,9100.0
2010-05-11 13:45:00,22.04,22.12,22.03,22.11,29000.0,22.04,22.12,22.03,22.11,29000.0
2010-05-11 13:50:00,22.12,22.12,22.09,22.09,11300.0,22.12,22.12,22.09,22.09,11300.0
2010-05-11 13:55:00,22.1,22.11,22.09,22.11,15100.0,22.1,22.11,22.09,22.11,15100.0
2010-05-11 14:00:00,22.11,22.13,22.09,22.12,19000.0,22.11,22.13,22.09,22.12,19000.0
2010-05-11 14:05:00,22.13,22.14,22.09,22.11,11600.0,22.13,22.14,22.09,22.11,11600.0
2010-05-11 14:10:00,22.11,22.12,22.08,22.08,28800.0,22.11,22.12,22.08,22.08,28800.0
2010-05-11 14:15:00,22.1,22.11,22.06,22.09,30900.0,22.1,22.11,22.06,22.09,30900.0
2010-05-11 14:20:00,22.09,22.15,22.08,22.15,38500.0,22.09,22.15,22.08,22.15,38500.0
2010-05-11 14:25:00,22.15,22.15,22.07,22.09,56300.0,22.15,22.15,22.07,22.09,56300.0
2010-05-11 14:30:00,22.08,22.09,22.01,22.04,76800.0,22.08,22.09,22.01,22.04,76800.0
2010-05-11 14:35:00,22.05,22.05,22.0,22.03,43900.0,22.05,22.05,22.0,22.03,43900.0
2010-05-11 14:40:00,22.03,22.06,22.02,22.05,38200.0,22.03,22.06,22.02,22.05,38200.0
2010-05-11 14:45:00,22.06,22.1,22.05,22.08,63500.0,22.06,22.1,22.05,22.08,63500.0
2010-05-11 14:50:00,22.07,22.1,21.97,21.99,135300.0,22.07,22.1,21.97,21.99,135300.0
2010-05-11 14:55:00,21.98,21.99,21.95,21.96,38900.0,21.98,21.99,21.95,21.96,38900.0
2010-05-11 15:00:00,21.96,21.96,21.9,21.96,43100.0,21.96,21.96,21.9,21.96,43100.0
2010-05-11 15:05:00,21.95,21.98,21.94,21.95,27700.0,21.95,21.98,21.94,21.95,27700.0
2010-05-11 15:10:00,21.95,21.98,21.95,21.98,21200.0,21.95,21.98,21.95,21.98,21200.0
2010-05-11 15:15:00,21.98,21.98,21.95,21.97,52700.0,21.98,21.98,21.95,21.97,52700.0
2010-05-11 15:20:00,21.97,21.97,21.92,21.93,49200.0,21.97,21.97,21.92,21.93,49200.0
2010-05-11 15:25:00,21.93,21.96,21.91,21.92,47900.0,21.93,21.96,21.91,21.92,47900.0
2010-05-11 15:30:00,21.93,22.0,21.92,21.99,33300.0,21.93,22.0,21.92,21.99,33300.0
2010-05-11 15:35:00,21.98,21.99,21.87,21.94,122700.0,21.98,21.99,21.87,21.94,122700.0
2010-05-11 15:40:00,21.94,21.94,21.93,21.94,33300.0,21.94,21.94,21.93,21.94,33300.0
2010-05-11 15:45:00,21.94,22.0,21.94,21.99,57100.0,21.94,22.0,21.94,21.99,57100.0
2010-05-11 15:50:00,21.99,21.99,21.95,21.97,35200.0,21.99,21.99,21.95,21.97,35200.0
2010-05-11 15:55:00,21.96,21.98,21.95,21.95,63700.0,21.96,21.98,21.95,21.95,63700.0
2010-05-12 09:30:00,21.95,22.0,21.86,21.87,19200.0,21.95,22.0,21.86,21.87,19200.0
2010-05-12 09:35:00,21.87,21.95,21.87,21.95,8600.0,21.87,21.95,21.87,21.95,8600.0
2010-05-12 09:40:00,21.95,22.0,21.91,21.91,22000.0,21.95,22.0,21.91,21.91,22000.0
2010-05-12 09:45:00,21.92,21.94,21.91,21.94,11400.0,21.92,21.94,21.91,21.94,11400.0
2010-05-12 09:50:00,21.95,21.96,21.94,21.96,4800.0,21.95,21.96,21.94,21.96,4800.0
2010-05-12 09:55:00,21.95,22.03,21.95,22.03,2900.0,21.95,22.03,21.95,22.03,2900.0
2010-05-12 10:00:00,22.04,22.06,22.0,22.02,8900.0,22.04,22.06,22.0,22.02,8900.0
2010-05-12 10:05:00,22.03,22.07,22.02,22.05,14200.0,22.03,22.07,22.02,22.05,14200.0
2010-05-12 10:10:00,22.05,22.09,22.05,22.06,4200.0,22.05,22.09,22.05,22.06,4200.0
2010-05-12 10:15:00,22.05,22.09,22.02,22.02,10800.0,22.05,22.09,22.02,22.02,10800.0
2010-05-12 10:20:00,22.03,22.09,22.03,22.05,8200.0,22.03,22.09,22.03,22.05,8200.0
2010-05-12 10:25:00,22.05,22.1,22.05,22.1,4000.0,22.05,22.1,22.05,22.1,4000.0
2010-05-12 10:30:00,22.09,22.1,22.06,22.07,9200.0,22.09,22.1,22.06,22.07,9200.0
2010-05-12 10:35:00,22.06,22.07,22.03,22.03,9200.0,22.06,22.07,22.03,22.03,9200.0
2010-05-12 10:40:00,22.03,22.08,22.02,22.08,7600.0,22.03,22.08,22.02,22.08,7600.0
2010-05-12 10:45:00,22.08,22.09,22.08,22.08,6300.0,22.08,22.09,22.08,22.08,6300.0
2010-05-12 10:50:00,22.09,22.1,22.08,22.09,3600.0,22.09,22.1,22.08,22.09,3600.0
2010-05-12 10:55:00,22.09,22.13,22.08,22.12,8900.0,22.09,22.13,22.08,22.12,8900.0
2010-05-12 11:00:00,22.12,22.16,22.09,22.11,56400.0,22.12,22.16,22.09,22.11,56400.0
2010-05-12 11:05:00,22.12,22.14,22.09,22.1,23200.0,22.12,22.14,22.09,22.1,23200.0
2010-05-12 11:10:00,22.1,22.1,22.08,22.09,3600.0,22.1,22.1,22.08,22.09,3600.0
2010-05-12 11:15:00,22.09,22.1,22.06,22.07,10200.0,22.09,22.1,22.06,22.07,10200.0
2010-05-12 11:20:00,22.06,22.07,22.04,22.04,9700.0,22.06,22.07,22.04,22.04,9700.0
2010-05-12 11:25:00,22.04,22.07,22.04,22.04,11300.0,22.04,22.07,22.04,22.04,11300.0
2010-05-12 11:30:00,22.03,22.08,22.03,22.08,9200.0,22.03,22.08,22.03,22.08,9200.0
2010-05-12 11:35:00,22.08,22.09,22.07,22.09,3100.0,22.08,22.09,22.07,22.09,3100.0
2010-05-12 11:40:00,22.09,22.1,22.09,22.1,4600.0,22.09,22.1,22.09,22.1,4600.0
2010-05-12 11:45:00,22.1,22.14,22.1,22.1,9800.0,22.1,22.14,22.1,22.1,9800.0
2010-05-12 11:50:00,22.1,22.14,22.1,22.13,9600.0,22.1,22.14,22.1,22.13,9600.0
2010-05-12 11:55:00,22.13,22.16,22.13,22.16,9700.0,22.13,22.16,22.13,22.16,9700.0
2010-05-12 12:00:00,22.17,22.19,22.15,22.15,7000.0,22.17,22.19,22.15,22.15,7000.0
2010-05-12 12:05:00,22.15,22.16,22.15,22.16,3200.0,22.15,22.16,22.15,22.16,3200.0
2010-05-12 12:10:00,22.16,22.18,22.16,22.17,4500.0,22.16,22.18,22.16,22.17,4500.0
2010-05-12 12:15:00,22.17,22.17,22.16,22.17,27400.0,22.17,22.17,22.16,22.17,27400.0
2010-05-12 12:20:00,22.17,22.17,22.15,22.15,4100.0,22.17,22.17,22.15,22.15,4100.0
2010-05-12 12:25:00,22.15,22.15,22.11,22.14,21800.0,22.15,22.15,22.11,22.14,21800.0
2010-05-12 12:30:00,22.15,22.18,22.13,22.17,7700.0,22.15,22.18,22.13,22.17,7700.0
2010-05-12 12:35:00,22.17,22.19,22.16,22.18,7600.0,22.17,22.19,22.16,22.18,7600.0
2010-05-12 12:40:00,22.18,22.19,22.17,22.17,5600.0,22.18,22.19,22.17,22.17,5600.0
2010-05-12 12:45:00,22.18,22.19,22.18,22.18,8900.0,22.18,22.19,22.18,22.18,8900.0
2010-05-12 12:50:00,22.18,22.18,22.15,22.16,5300.0,22.18,22.18,22.15,22.16,5300.0
2010-05-12 12:55:00,22.16,22.2,22.15,22.2,15100.0,22.16,22.2,22.15,22.2,15100.0
2010-05-12 13:00:00,22.2,22.22,22.2,22.21,15300.0,22.2,22.22,22.2,22.21,15300.0
2010-05-12 13:05:00,22.21,22.22,22.19,22.2,27600.0,22.21,22.22,22.19,22.2,27600.0
2010-05-12 13:10:00,22.21,22.21,22.11,22.17,90200.0,22.21,22.21,22.11,22.17,90200.0
2010-05-12 13:15:00,22.16,22.2,22.16,22.19,11400.0,22.16,22.2,22.16,22.19,11400.0
2010-05-12 13:20:00,22.19,22.2,22.17,22.17,19800.0,22.19,22.2,22.17,22.17,19800.0
2010-05-12 13:25:00,22.17,22.17,22.14,22.15,38000.0,22.17,22.17,22.14,22.15,38000.0
2010-05-12 13:30:00,22.15,22.2,22.15,22.18,12900.0,22.15,22.2,22.15,22.18,12900.0
2010-05-12 13:35:00,22.19,22.23,22.19,22.21,17000.0,22.19,22.23,22.19,22.21,17000.0
2010-05-12 13:40:00,22.21,22.22,22.2,22.21,6700.0,22.21,22.22,22.2,22.21,6700.0
2010-05-12 13:45:00,22.22,22.26,22.22,22.26,10000.0,22.22,22.26,22.22,22.26,10000.0
2010-05-12 13:50:00,22.26,22.26,22.23,22.24,8300.0,22.26,22.26,22.23,22.24,8300.0
2010-05-12 13:55:00,22.23,22.26,22.23,22.23,8300.0,22.23,22.26,22.23,22.23,8300.0
2010-05-12 14:00:00,22.22,22.24,22.21,22.23,7500.0,22.22,22.24,22.21,22.23,7500.0
2010-05-12 14:05:00,22.23,22.24,22.2,22.21,7300.0,22.23,22.24,22.2,22.21,7300.0
2010-05-12 14:10:00,22.21,22.25,22.2,22.24,9300.0,22.21,22.25,22.2,22.24,9300.0
2010-05-12 14:15:00,22.24,22.28,22.24,22.27,9100.0,22.24,22.28,22.24,22.27,9100.0
2010-05-12 14:20:00,22.27,22.31,22.26,22.31,11500.0,22.27,22.31,22.26,22.31,11500.0
2010-05-12 14:25:00,22.3,22.31,22.29,22.31,7600.0,22.3,22.31,22.29,22.31,7600.0
2010-05-12 14:30:00,22.31,22.31,22.29,22.29,14600.0,22.31,22.31,22.29,22.29,14600.0
2010-05-12 14:35:00,22.29,22.31,22.27,22.27,10700.0,22.29,22.31,22.27,22.27,10700.0
2010-05-12 14:40:00,22.28,22.3,22.28,22.28,6800.0,22.28,22.3,22.28,22.28,6800.0
2010-05-12 14:45:00,22.29,22.32,22.29,22.3,10000.0,22.29,22.32,22.29,22.3,10000.0
2010-05-12 14:50:00,22.3,22.3,22.27,22.3,7700.0,22.3,22.3,22.27,22.3,7700.0
2010-05-12 14:55:00,22.29,22.32,22.29,22.3,7400.0,22.29,22.32,22.29,22.3,7400.0
2010-05-12 15:00:00,22.3,22.33,22.29,22.31,12500.0,22.3,22.33,22.29,22.31,12500.0
2010-05-12 15:05:00,22.31,22.32,22.3,22.31,7500.0,22.31,22.32,22.3,22.31,7500.0
2010-05-12 15:10:00,22.3,22.34,22.29,22.32,45800.0,22.3,22.34,22.29,22.32,45800.0
2010-05-12 15:15:00,22.33,22.4,22.33,22.37,63600.0,22.33,22.4,22.33,22.37,63600.0
2010-05-12 15:20:00,22.38,22.4,22.37,22.4,18900.0,22.38,22.4,22.37,22.4,18900.0
2010-05-12 15:25:00,22.4,22.44,22.4,22.41,27200.0,22.4,22.44,22.4,22.41,27200.0
2010-05-12 15:30:00,22.41,22.42,22.4,22.41,36100.0,22.41,22.42,22.4,22.41,36100.0
2010-05-12 15:35:00,22.41,22.44,22.4,22.41,35700.0,22.41,22.44,22.4,22.41,35700.0
2010-05-12 15:40:00,22.4,22.45,22.4,22.45,34700.0,22.4,22.45,22.4,22.45,34700.0
2010-05-12 15:45:00,22.45,22.46,22.44,22.46,20800.0,22.45,22.46,22.44,22.46,20800.0
2010-05-12 15:50:00,22.45,22.49,22.45,22.49,53300.0,22.45,22.49,22.45,22.49,53300.0
2010-05-12 15:55:00,22.49,22.49,22.45,22.45,46600.0,22.49,22.49,22.45,22.45,46600.0
2010-05-13 09:30:00,22.36,22.49,22.36,22.45,8700.0,22.36,22.49,22.36,22.45,8700.0
2010-05-13 09:35:00,22.45,22.46,22.39,22.46,5300.0,22.45,22.46,22.39,22.46,5300.0
2010-05-13 09:40:00,22.44,22.44,22.38,22.41,3000.0,22.44,22.44,22.38,22.41,3000.0
2010-05-13 09:45:00,22.43,22.49,22.4,22.49,10500.0,22.43,22.49,22.4,22.49,10500.0
2010-05-13 09:50:00,22.49,22.53,22.48,22.48,12100.0,22.49,22.53,22.48,22.48,12100.0
2010-05-13 09:55:00,22.49,22.55,22.48,22.51,10400.0,22.49,22.55,22.48,22.51,10400.0
2010-05-13 10:00:00,22.5,22.54,22.48,22.53,7200.0,22.5,22.54,22.48,22.53,7200.0
2010-05-13 10:05:00,22.53,22.53,22.46,22.5,8100.0,22.53,22.53,22.46,22.5,8100.0
2010-05-13 10:10:00,22.5,22.52,22.47,22.51,7500.0,22.5,22.52,22.47,22.51,7500.0
2010-05-13 10:15:00,22.53,22.58,22.52,22.56,5500.0,22.53,22.58,22.52,22.56,5500.0
2010-05-13 10:20:00,22.56,22.59,22.53,22.53,16100.0,22.56,22.59,22.53,22.53,16100.0
2010-05-13 10:25:00,22.54,22.55,22.5,22.52,11800.0,22.54,22.55,22.5,22.52,11800.0
2010-05-13 10:30:00,22.51,22.54,22.49,22.51,8700.0,22.51,22.54,22.49,22.51,8700.0
2010-05-13 10:35:00,22.51,22.56,22.5,22.56,4900.0,22.51,22.56,22.5,22.56,4900.0
2010-05-13 10:40:00,22.56,22.58,22.54,22.57,7600.0,22.56,22.58,22.54,22.57,7600.0
2010-05-13 10:45:00,22.58,22.58,22.55,22.55,6500.0,22.58,22.58,22.55,22.55,6500.0
2010-05-13 10:50:00,22.55,22.55,22.52,22.53,5300.0,22.55,22.55,22.52,22.53,5300.0
2010-05-13 10:55:00,22.52,22.53,22.48,22.5,14600.0,22.52,22.53,22.48,22.5,14600.0
2010-05-13 11:00:00,22.5,22.5,22.45,22.49,22300.0,22.5,22.5,22.45,22.49,22300.0
2010-05-13 11:05:00,22.5,22.52,22.48,22.51,19200.0,22.5,22.52,22.48,22.51,19200.0
2010-05-13 11:10:00,22.51,22.52,22.5,22.5,8500.0,22.51,22.52,22.5,22.5,8500.0
2010-05-13 11:15:00,22.5,22.53,22.5,22.51,6100.0,22.5,22.53,22.5,22.51,6100.0
2010-05-13 11:20:00,22.5,22.56,22.5,22.54,10300.0,22.5,22.56,22.5,22.54,10300.0
2010-05-13 11:25:00,22.54,22.54,22.49,22.49,11700.0,22.54,22.54,22.49,22.49,11700.0
2010-05-13 11:30:00,22.5,22.5,22.47,22.49,14600.0,22.5,22.5,22.47,22.49,14600.0
2010-05-13 11:35:00,22.49,22.5,22.47,22.47,22100.0,22.49,22.5,22.47,22.47,22100.0
2010-05-13 11:40:00,22.47,22.48,22.44,22.45,17100.0,22.47,22.48,22.44,22.45,17100.0
2010-05-13 11:45:00,22.46,22.47,22.44,22.45,7100.0,22.46,22.47,22.44,22.45,7100.0
2010-05-13 11:50:00,22.46,22.47,22.39,22.42,28300.0,22.46,22.47,22.39,22.42,28300.0
2010-05-13 11:55:00,22.43,22.43,22.39,22.41,7800.0,22.43,22.43,22.39,22.41,7800.0
2010-05-13 12:00:00,22.39,22.43,22.39,22.43,11000.0,22.39,22.43,22.39,22.43,11000.0
2010-05-13 12:05:00,22.42,22.44,22.41,22.44,3300.0,22.42,22.44,22.41,22.44,3300.0
2010-05-13 12:10:00,22.44,22.46,22.44,22.44,7700.0,22.44,22.46,22.44,22.44,7700.0
2010-05-13 12:15:00,22.45,22.46,22.42,22.43,10200.0,22.45,22.46,22.42,22.43,10200.0
2010-05-13 12:20:00,22.43,22.46,22.42,22.46,10200.0,22.43,22.46,22.42,22.46,10200.0
2010-05-13 12:25:00,22.45,22.47,22.42,22.42,7600.0,22.45,22.47,22.42,22.42,7600.0
2010-05-13 12:30:00,22.43,22.45,22.43,22.43,6900.0,22.43,22.45,22.43,22.43,6900.0
2010-05-13 12:35:00,22.44,22.45,22.43,22.44,5100.0,22.44,22.45,22.43,22.44,5100.0
2010-05-13 12:40:00,22.44,22.47,22.44,22.46,3500.0,22.44,22.47,22.44,22.46,3500.0
2010-05-13 12:45:00,22.46,22.47,22.43,22.43,17700.0,22.46,22.47,22.43,22.43,17700.0
2010-05-13 12:50:00,22.43,22.44,22.42,22.43,4300.0,22.43,22.44,22.42,22.43,4300.0
2010-05-13 12:55:00,22.43,22.46,22.43,22.44,5400.0,22.43,22.46,22.43,22.44,5400.0
2010-05-13 13:00:00,22.45,22.45,22.42,22.44,8900.0,22.45,22.45,22.42,22.44,8900.0
2010-05-13 13:05:00,22.44,22.45,22.41,22.44,11000.0,22.44,22.45,22.41,22.44,11000.0
2010-05-13 13:10:00,22.44,22.48,22.43,22.45,14800.0,22.44,22.48,22.43,22.45,14800.0
2010-05-13 13:15:00,22.46,22.49,22.46,22.48,13200.0,22.46,22.49,22.46,22.48,13200.0
2010-05-13 13:20:00,22.49,22.5,22.47,22.47,13100.0,22.49,22.5,22.47,22.47,13100.0
2010-05-13 13:25:00,22.47,22.49,22.47,22.48,2300.0,22.47,22.49,22.47,22.48,2300.0
2010-05-13 13:30:00,22.49,22.51,22.49,22.5,4600.0,22.49,22.51,22.49,22.5,4600.0
2010-05-13 13:35:00,22.49,22.5,22.47,22.48,7500.0,22.49,22.5,22.47,22.48,7500.0
2010-05-13 13:40:00,22.49,22.49,22.43,22.44,9600.0,22.49,22.49,22.43,22.44,9600.0
2010-05-13 13:45:00,22.46,22.48,22.46,22.48,4800.0,22.46,22.48,22.46,22.48,4800.0
2010-05-13 13:50:00,22.48,22.49,22.47,22.48,10200.0,22.48,22.49,22.47,22.48,10200.0
2010-05-13 13:55:00,22.47,22.48,22.46,22.48,2300.0,22.47,22.48,22.46,22.48,2300.0
2010-05-13 14:00:00,22.47,22.48,22.46,22.47,7900.0,22.47,22.48,22.46,22.47,7900.0
2010-05-13 14:05:00,22.47,22.49,22.46,22.46,5200.0,22.47,22.49,22.46,22.46,5200.0
2010-05-13 14:10:00,22.46,22.48,22.45,22.46,5200.0,22.46,22.48,22.45,22.46,5200.0
2010-05-13 14:15:00,22.47,22.48,22.46,22.47,4600.0,22.47,22.48,22.46,22.47,4600.0
2010-05-13 14:20:00,22.48,22.48,22.44,22.47,8000.0,22.48,22.48,22.44,22.47,8000.0
2010-05-13 14:25:00,22.46,22.48,22.45,22.45,9100.0,22.46,22.48,22.45,22.45,9100.0
2010-05-13 14:30:00,22.46,22.48,22.44,22.46,9100.0,22.46,22.48,22.44,22.46,9100.0
2010-05-13 14:35:00,22.46,22.48,22.44,22.48,10100.0,22.46,22.48,22.44,22.48,10100.0
2010-05-13 14:40:00,22.48,22.48,22.45,22.47,15800.0,22.48,22.48,22.45,22.47,15800.0
2010-05-13 14:45:00,22.46,22.47,22.44,22.44,11300.0,22.46,22.47,22.44,22.44,11300.0
2010-05-13 14:50:00,22.43,22.46,22.43,22.44,19000.0,22.43,22.46,22.43,22.44,19000.0
2010-05-13 14:55:00,22.44,22.45,22.42,22.44,14300.0,22.44,22.45,22.42,22.44,14300.0
2010-05-13 15:00:00,22.44,22.47,22.44,22.44,8000.0,22.44,22.47,22.44,22.44,8000.0
2010-05-13 15:05:00,22.44,22.46,22.42,22.42,16900.0,22.44,22.46,22.42,22.42,16900.0
2010-05-13 15:10:00,22.42,22.45,22.37,22.37,26400.0,22.42,22.45,22.37,22.37,26400.0
2010-05-13 15:15:00,22.37,22.39,22.35,22.37,28800.0,22.37,22.39,22.35,22.37,28800.0
2010-05-13 15:20:00,22.36,22.39,22.35,22.39,15600.0,22.36,22.39,22.35,22.39,15600.0
2010-05-13 15:25:00,22.39,22.42,22.37,22.38,16700.0,22.39,22.42,22.37,22.38,16700.0
2010-05-13 15:30:00,22.38,22.41,22.36,22.37,29700.0,22.38,22.41,22.36,22.37,29700.0
2010-05-13 15:35:00,22.37,22.39,22.34,22.35,29400.0,22.37,22.39,22.34,22.35,29400.0
2010-05-13 15:40:00,22.35,22.38,22.32,22.36,52000.0,22.35,22.38,22.32,22.36,52000.0
2010-05-13 15:45:00,22.36,22.4,22.35,22.35,45400.0,22.36,22.4,22.35,22.35,45400.0
2010-05-13 15:50:00,22.36,22.4,22.35,22.37,42700.0,22.36,22.4,22.35,22.37,42700.0
2010-05-13 15:55:00,22.36,22.36,22.32,22.36,75100.0,22.36,22.36,22.32,22.36,75100.0
2010-05-14 09:30:00,22.05,22.31,22.05,22.17,6200.0,22.05,22.31,22.05,22.17,6200.0
2010-05-14 09:35:00,22.2,22.2,22.07,22.09,9500.0,22.2,22.2,22.07,22.09,9500.0
2010-05-14 09:40:00,22.09,22.09,22.0,22.04,8900.0,22.09,22.09,22.0,22.04,8900.0
2010-05-14 09:45:00,22.03,22.08,22.03,22.07,13300.0,22.03,22.08,22.03,22.07,13300.0
2010-05-14 09:50:00,22.07,22.14,22.04,22.08,6600.0,22.07,22.14,22.04,22.08,6600.0
2010-05-14 09:55:00,22.08,22.09,22.02,22.02,6700.0,22.08,22.09,22.02,22.02,6700.0
2010-05-14 10:00:00,22.03,22.05,22.01,22.03,19300.0,22.03,22.05,22.01,22.03,19300.0
2010-05-14 10:05:00,22.03,22.07,22.01,22.03,9500.0,22.03,22.07,22.01,22.03,9500.0
2010-05-14 10:10:00,22.03,22.05,22.03,22.05,3700.0,22.03,22.05,22.03,22.05,3700.0
2010-05-14 10:15:00,22.06,22.09,22.05,22.05,5200.0,22.06,22.09,22.05,22.05,5200.0
2010-05-14 10:20:00,22.05,22.11,22.05,22.11,5000.0,22.05,22.11,22.05,22.11,5000.0
2010-05-14 10:25:00,22.11,22.11,22.02,22.03,13300.0,22.11,22.11,22.02,22.03,13300.0
2010-05-14 10:30:00,22.04,22.04,22.02,22.02,10500.0,22.04,22.04,22.02,22.02,10500.0
2010-05-14 10:35:00,22.02,22.03,22.0,22.03,5900.0,22.02,22.03,22.0,22.03,5900.0
2010-05-14 10:40:00,22.03,22.05,22.0,22.03,8900.0,22.03,22.05,22.0,22.03,8900.0
2010-05-14 10:45:00,22.02,22.03,22.0,22.02,11100.0,22.02,22.03,22.0,22.02,11100.0
2010-05-14 10:50:00,22.02,22.03,22.01,22.01,4300.0,22.02,22.03,22.01,22.01,4300.0
2010-05-14 10:55:00,22.01,22.01,21.99,21.99,6800.0,22.01,22.01,21.99,21.99,6800.0
2010-05-14 11:00:00,21.98,21.99,21.91,21.93,18300.0,21.98,21.99,21.91,21.93,18300.0
2010-05-14 11:05:00,21.94,21.94,21.9,21.91,15500.0,21.94,21.94,21.9,21.91,15500.0
2010-05-14 11:10:00,21.9,21.94,21.88,21.94,23500.0,21.9,21.94,21.88,21.94,23500.0
2010-05-14 11:15:00,21.93,21.93,21.86,21.87,21900.0,21.93,21.93,21.86,21.87,21900.0
2010-05-14 11:20:00,21.87,21.9,21.83,21.87,18400.0,21.87,21.9,21.83,21.87,18400.0
2010-05-14 11:25:00,21.87,21.91,21.86,21.88,47200.0,21.87,21.91,21.86,21.88,47200.0
2010-05-14 11:30:00,21.87,21.91,21.86,21.88,39200.0,21.87,21.91,21.86,21.88,39200.0
2010-05-14 11:35:00,21.88,21.9,21.87,21.9,16700.0,21.88,21.9,21.87,21.9,16700.0
2010-05-14 11:40:00,21.89,21.9,21.86,21.89,12900.0,21.89,21.9,21.86,21.89,12900.0
2010-05-14 11:45:00,21.9,21.9,21.85,21.86,10400.0,21.9,21.9,21.85,21.86,10400.0
2010-05-14 11:50:00,21.86,21.86,21.82,21.86,16000.0,21.86,21.86,21.82,21.86,16000.0
2010-05-14 11:55:00,21.86,21.87,21.85,21.85,29100.0,21.86,21.87,21.85,21.85,29100.0
2010-05-14 12:00:00,21.85,21.86,21.81,21.82,14000.0,21.85,21.86,21.81,21.82,14000.0
2010-05-14 12:05:00,21.83,21.84,21.75,21.83,27600.0,21.83,21.84,21.75,21.83,27600.0
2010-05-14 12:10:00,21.82,21.86,21.82,21.84,20500.0,21.82,21.86,21.82,21.84,20500.0
2010-05-14 12:15:00,21.84,21.89,21.83,21.88,18100.0,21.84,21.89,21.83,21.88,18100.0
2010-05-14 12:20:00,21.88,21.91,21.86,21.9,21500.0,21.88,21.91,21.86,21.9,21500.0
2010-05-14 12:25:00,21.89,21.92,21.89,21.9,26500.0,21.89,21.92,21.89,21.9,26500.0
2010-05-14 12:30:00,21.91,21.93,21.89,21.91,9800.0,21.91,21.93,21.89,21.91,9800.0
2010-05-14 12:35:00,21.92,21.94,21.91,21.93,9600.0,21.92,21.94,21.91,21.93,9600.0
2010-05-14 12:40:00,21.94,21.96,21.9,21.9,11900.0,21.94,21.96,21.9,21.9,11900.0
2010-05-14 12:45:00,21.9,21.92,21.9,21.91,14400.0,21.9,21.92,21.9,21.91,14400.0
2010-05-14 12:50:00,21.9,21.91,21.87,21.9,38900.0,21.9,21.91,21.87,21.9,38900.0
2010-05-14 12:55:00,21.89,21.95,21.89,21.95,30500.0,21.89,21.95,21.89,21.95,30500.0
2010-05-14 13:00:00,21.96,21.98,21.92,21.93,12800.0,21.96,21.98,21.92,21.93,12800.0
2010-05-14 13:05:00,21.93,21.94,21.9,21.94,9600.0,21.93,21.94,21.9,21.94,9600.0
2010-05-14 13:10:00,21.95,21.98,21.94,21.95,9300.0,21.95,21.98,21.94,21.95,9300.0
2010-05-14 13:15:00,21.95,21.95,21.9,21.9,14700.0,21.95,21.95,21.9,21.9,14700.0
2010-05-14 13:20:00,21.9,21.94,21.9,21.93,22800.0,21.9,21.94,21.9,21.93,22800.0
2010-05-14 13:25:00,21.93,21.93,21.9,21.91,15200.0,21.93,21.93,21.9,21.91,15200.0
2010-05-14 13:30:00,21.91,21.91,21.85,21.85,9500.0,21.91,21.91,21.85,21.85,9500.0
2010-05-14 13:35:00,21.86,21.9,21.85,21.85,18200.0,21.86,21.9,21.85,21.85,18200.0
2010-05-14 13:40:00,21.86,21.89,21.85,21.88,18400.0,21.86,21.89,21.85,21.88,18400.0
2010-05-14 13:45:00,21.89,21.9,21.87,21.87,10900.0,21.89,21.9,21.87,21.87,10900.0
2010-05-14 13:50:00,21.87,21.9,21.87,21.9,12000.0,21.87,21.9,21.87,21.9,12000.0
2010-05-14 13:55:00,21.9,21.93,21.88,21.88,31000.0,21.9,21.93,21.88,21.88,31000.0
2010-05-14 14:00:00,21.87,21.89,21.87,21.89,16300.0,21.87,21.89,21.87,21.89,16300.0
2010-05-14 14:05:00,21.89,21.89,21.86,21.86,12900.0,21.89,21.89,21.86,21.86,12900.0
2010-05-14 14:10:00,21.87,21.88,21.83,21.86,19500.0,21.87,21.88,21.83,21.86,19500.0
2010-05-14 14:15:00,21.86,21.87,21.8,21.84,70400.0,21.86,21.87,21.8,21.84,70400.0
2010-05-14 14:20:00,21.83,21.86,21.82,21.85,30700.0,21.83,21.86,21.82,21.85,30700.0
2010-05-14 14:25:00,21.85,21.86,21.81,21.86,16700.0,21.85,21.86,21.81,21.86,16700.0
2010-05-14 14:30:00,21.86,21.89,21.85,21.87,22000.0,21.86,21.89,21.85,21.87,22000.0
2010-05-14 14:35:00,21.86,21.87,21.83,21.87,15700.0,21.86,21.87,21.83,21.87,15700.0
2010-05-14 14:40:00,21.87,21.88,21.84,21.86,22000.0,21.87,21.88,21.84,21.86,22000.0
2010-05-14 14:45:00,21.86,21.9,21.86,21.89,27500.0,21.86,21.9,21.86,21.89,27500.0
2010-05-14 14:50:00,21.9,21.9,21.84,21.86,43000.0,21.9,21.9,21.84,21.86,43000.0
2010-05-14 14:55:00,21.85,21.87,21.85,21.85,28000.0,21.85,21.87,21.85,21.85,28000.0
2010-05-14 15:00:00,21.86,21.87,21.85,21.86,13900.0,21.86,21.87,21.85,21.86,13900.0
2010-05-14 15:05:00,21.87,21.88,21.85,21.88,19900.0,21.87,21.88,21.85,21.88,19900.0
2010-05-14 15:10:00,21.88,21.9,21.86,21.9,34200.0,21.88,21.9,21.86,21.9,34200.0
2010-05-14 15:15:00,21.9,21.91,21.88,21.89,34200.0,21.9,21.91,21.88,21.89,34200.0
2010-05-14 15:20:00,21.89,21.91,21.84,21.88,77200.0,21.89,21.91,21.84,21.88,77200.0
2010-05-14 15:25:00,21.88,21.93,21.87,21.92,28500.0,21.88,21.93,21.87,21.92,28500.0
2010-05-14 15:30:00,21.9,21.92,21.88,21.89,21000.0,21.9,21.92,21.88,21.89,21000.0
2010-05-14 15:35:00,21.89,21.9,21.85,21.9,29400.0,21.89,21.9,21.85,21.9,29400.0
2010-05-14 15:40:00,21.88,21.95,21.88,21.95,65100.0,21.88,21.95,21.88,21.95,65100.0
2010-05-14 15:45:00,21.95,21.95,21.91,21.91,35500.0,21.95,21.95,21.91,21.91,35500.0
2010-05-14 15:50:00,21.91,21.96,21.9,21.96,49200.0,21.91,21.96,21.9,21.96,49200.0
2010-05-14 15:55:00,21.96,21.99,21.91,21.92,102400.0,21.96,21.99,21.91,21.92,102400.0
2010-05-17 09:30:00,21.79,22.1,21.79,21.99,8500.0,21.79,22.1,21.79,21.99,8500.0
2010-05-17 09:35:00,22.04,22.15,22.03,22.15,4100.0,22.04,22.15,22.03,22.15,4100.0
2010-05-17 09:40:00,22.13,22.15,22.09,22.09,8300.0,22.13,22.15,22.09,22.09,8300.0
2010-05-17 09:45:00,22.09,22.09,22.0,22.04,3100.0,22.09,22.09,22.0,22.04,3100.0
2010-05-17 09:50:00,22.03,22.06,21.99,21.99,6300.0,22.03,22.06,21.99,21.99,6300.0
2010-05-17 09:55:00,21.99,22.05,21.98,22.05,9400.0,21.99,22.05,21.98,22.05,9400.0
2010-05-17 10:00:00,22.05,22.11,22.0,22.06,12600.0,22.05,22.11,22.0,22.06,12600.0
2010-05-17 10:05:00,22.06,22.12,22.04,22.08,11500.0,22.06,22.12,22.04,22.08,11500.0
2010-05-17 10:10:00,22.08,22.16,22.06,22.15,16600.0,22.08,22.16,22.06,22.15,16600.0
2010-05-17 10:15:00,22.16,22.22,22.16,22.2,13600.0,22.16,22.22,22.16,22.2,13600.0
2010-05-17 10:20:00,22.21,22.21,22.13,22.14,13400.0,22.21,22.21,22.13,22.14,13400.0
2010-05-17 10:25:00,22.13,22.19,22.13,22.18,7700.0,22.13,22.19,22.13,22.18,7700.0
2010-05-17 10:30:00,22.18,22.19,22.16,22.19,11500.0,22.18,22.19,22.16,22.19,11500.0
2010-05-17 10:35:00,22.2,22.24,22.17,22.17,10600.0,22.2,22.24,22.17,22.17,10600.0
2010-05-17 10:40:00,22.18,22.2,22.1,22.11,16000.0,22.18,22.2,22.1,22.11,16000.0
2010-05-17 10:45:00,22.12,22.16,22.11,22.13,7200.0,22.12,22.16,22.11,22.13,7200.0
2010-05-17 10:50:00,22.13,22.18,22.12,22.14,10300.0,22.13,22.18,22.12,22.14,10300.0
2010-05-17 10:55:00,22.13,22.13,22.1,22.1,10500.0,22.13,22.13,22.1,22.1,10500.0
2010-05-17 11:00:00,22.09,22.11,22.04,22.05,8500.0,22.09,22.11,22.04,22.05,8500.0
2010-05-17 11:05:00,22.05,22.1,22.04,22.1,13000.0,22.05,22.1,22.04,22.1,13000.0
2010-05-17 11:10:00,22.09,22.09,22.04,22.07,20200.0,22.09,22.09,22.04,22.07,20200.0
2010-05-17 11:15:00,22.05,22.07,22.0,22.0,20500.0,22.05,22.07,22.0,22.0,20500.0
2010-05-17 11:20:00,22.01,22.04,22.0,22.03,13900.0,22.01,22.04,22.0,22.03,13900.0
2010-05-17 11:25:00,22.02,22.04,21.97,22.03,19500.0,22.02,22.04,21.97,22.03,19500.0
2010-05-17 11:30:00,22.02,22.03,21.97,22.0,12100.0,22.02,22.03,21.97,22.0,12100.0
2010-05-17 11:35:00,22.0,22.03,21.99,22.01,3400.0,22.0,22.03,21.99,22.01,3400.0
2010-05-17 11:40:00,22.01,22.05,22.01,22.03,5600.0,22.01,22.05,22.01,22.03,5600.0
2010-05-17 11:45:00,22.03,22.05,22.0,22.01,10900.0,22.03,22.05,22.0,22.01,10900.0
2010-05-17 11:50:00,22.01,22.03,21.99,22.0,13900.0,22.01,22.03,21.99,22.0,13900.0
2010-05-17 11:55:00,22.0,22.02,21.98,21.99,10900.0,22.0,22.02,21.98,21.99,10900.0
2010-05-17 12:00:00,21.98,21.98,21.79,21.79,57000.0,21.98,21.98,21.79,21.79,57000.0
2010-05-17 12:05:00,21.8,21.81,21.75,21.77,47100.0,21.8,21.81,21.75,21.77,47100.0
2010-05-17 12:10:00,21.78,21.89,21.77,21.89,13300.0,21.78,21.89,21.77,21.89,13300.0
2010-05-17 12:15:00,21.88,21.88,21.85,21.87,8500.0,21.88,21.88,21.85,21.87,8500.0
2010-05-17 12:20:00,21.88,21.91,21.88,21.9,8700.0,21.88,21.91,21.88,21.9,8700.0
2010-05-17 12:25:00,21.9,21.92,21.88,21.88,9700.0,21.9,21.92,21.88,21.88,9700.0
2010-05-17 12:30:00,21.89,22.0,21.89,22.0,11400.0,21.89,22.0,21.89,22.0,11400.0
2010-05-17 12:35:00,22.0,22.0,21.96,21.97,13400.0,22.0,22.0,21.96,21.97,13400.0
2010-05-17 12:40:00,21.97,21.99,21.96,21.97,7500.0,21.97,21.99,21.96,21.97,7500.0
2010-05-17 12:45:00,21.97,21.98,21.97,21.97,3000.0,21.97,21.98,21.97,21.97,3000.0
2010-05-17 12:50:00,21.97,21.97,21.92,21.93,7700.0,21.97,21.97,21.92,21.93,7700.0
2010-05-17 12:55:00,21.92,21.93,21.9,21.92,15000.0,21.92,21.93,21.9,21.92,15000.0
2010-05-17 13:00:00,21.92,21.94,21.9,21.91,34400.0,21.92,21.94,21.9,21.91,34400.0
2010-05-17 13:05:00,21.9,21.9,21.89,21.89,4600.0,21.9,21.9,21.89,21.89,4600.0
2010-05-17 13:10:00,21.89,21.93,21.89,21.92,7300.0,21.89,21.93,21.89,21.92,7300.0
2010-05-17 13:15:00,21.92,22.0,21.92,22.0,8500.0,21.92,22.0,21.92,22.0,8500.0
2010-05-17 13:20:00,22.0,22.0,21.96,21.98,6300.0,22.0,22.0,21.96,21.98,6300.0
2010-05-17 13:25:00,21.97,22.0,21.97,21.97,8500.0,21.97,22.0,21.97,21.97,8500.0
2010-05-17 13:30:00,21.97,22.01,21.97,21.99,4900.0,21.97,22.01,21.97,21.99,4900.0
2010-05-17 13:35:00,21.99,21.99,21.92,21.92,10200.0,21.99,21.99,21.92,21.92,10200.0
2010-05-17 13:40:00,21.91,21.92,21.89,21.89,4100.0,21.91,21.92,21.89,21.89,4100.0
2010-05-17 13:45:00,21.9,21.92,21.88,21.89,5500.0,21.9,21.92,21.88,21.89,5500.0
2010-05-17 13:50:00,21.89,21.92,21.89,21.92,6400.0,21.89,21.92,21.89,21.92,6400.0
2010-05-17 13:55:00,21.92,21.99,21.92,21.98,8600.0,21.92,21.99,21.92,21.98,8600.0
2010-05-17 14:00:00,21.98,22.03,21.98,22.02,6700.0,21.98,22.03,21.98,22.02,6700.0
2010-05-17 14:05:00,22.02,22.02,21.98,22.0,14400.0,22.02,22.02,21.98,22.0,14400.0
2010-05-17 14:10:00,22.0,22.02,21.99,22.02,8700.0,22.0,22.02,21.99,22.02,8700.0
2010-05-17 14:15:00,22.02,22.06,22.02,22.06,29900.0,22.02,22.06,22.02,22.06,29900.0
2010-05-17 14:20:00,22.06,22.06,22.03,22.03,15700.0,22.06,22.06,22.03,22.03,15700.0
2010-05-17 14:25:00,22.03,22.04,22.01,22.03,10300.0,22.03,22.04,22.01,22.03,10300.0
2010-05-17 14:30:00,22.03,22.07,22.01,22.01,11100.0,22.03,22.07,22.01,22.01,11100.0
2010-05-17 14:35:00,22.02,22.07,22.02,22.07,17600.0,22.02,22.07,22.02,22.07,17600.0
2010-05-17 14:40:00,22.07,22.11,22.07,22.1,15500.0,22.07,22.11,22.07,22.1,15500.0
2010-05-17 14:45:00,22.1,22.17,22.1,22.14,31700.0,22.1,22.17,22.1,22.14,31700.0
2010-05-17 14:50:00,22.13,22.15,22.09,22.09,26600.0,22.13,22.15,22.09,22.09,26600.0
2010-05-17 14:55:00,22.1,22.14,22.09,22.13,11700.0,22.1,22.14,22.09,22.13,11700.0
2010-05-17 15:00:00,22.12,22.15,22.12,22.14,22600.0,22.12,22.15,22.12,22.14,22600.0
2010-05-17 15:05:00,22.14,22.14,22.11,22.11,22700.0,22.14,22.14,22.11,22.11,22700.0
2010-05-17 15:10:00,22.12,22.15,22.11,22.11,15500.0,22.12,22.15,22.11,22.11,15500.0
2010-05-17 15:15:00,22.11,22.12,22.08,22.1,42500.0,22.11,22.12,22.08,22.1,42500.0
2010-05-17 15:20:00,22.1,22.14,22.08,22.09,17200.0,22.1,22.14,22.08,22.09,17200.0
2010-05-17 15:25:00,22.09,22.14,22.08,22.14,24100.0,22.09,22.14,22.08,22.14,24100.0
2010-05-17 15:30:00,22.13,22.22,22.13,22.22,92700.0,22.13,22.22,22.13,22.22,92700.0
2010-05-17 15:35:00,22.22,22.29,22.22,22.29,78700.0,22.22,22.29,22.22,22.29,78700.0
2010-05-17 15:40:00,22.3,22.3,22.23,22.23,21400.0,22.3,22.3,22.23,22.23,21400.0
2010-05-17 15:45:00,22.24,22.28,22.21,22.28,44800.0,22.24,22.28,22.21,22.28,44800.0
2010-05-17 15:50:00,22.27,22.29,22.25,22.28,39000.0,22.27,22.29,22.25,22.28,39000.0
2010-05-17 15:55:00,22.28,22.3,22.27,22.29,30100.0,22.28,22.3,22.27,22.29,30100.0
2010-05-18 09:30:00,22.41,22.49,22.36,22.37,8600.0,22.41,22.49,22.36,22.37,8600.0
2010-05-18 09:35:00,22.38,22.41,22.24,22.41,4200.0,22.38,22.41,22.24,22.41,4200.0
2010-05-18 09:40:00,22.41,22.42,22.37,22.4,5900.0,22.41,22.42,22.37,22.4,5900.0
2010-05-18 09:45:00,22.41,22.42,22.38,22.4,4400.0,22.41,22.42,22.38,22.4,4400.0
2010-05-18 09:50:00,22.4,22.4,22.36,22.37,9300.0,22.4,22.4,22.36,22.37,9300.0
2010-05-18 09:55:00,22.38,22.47,22.38,22.39,14200.0,22.38,22.47,22.38,22.39,14200.0
2010-05-18 10:00:00,22.4,22.44,22.36,22.36,16500.0,22.4,22.44,22.36,22.36,16500.0
2010-05-18 10:05:00,22.36,22.38,22.35,22.35,6100.0,22.36,22.38,22.35,22.35,6100.0
2010-05-18 10:10:00,22.36,22.4,22.32,22.39,10600.0,22.36,22.4,22.32,22.39,10600.0
2010-05-18 10:15:00,22.38,22.41,22.37,22.38,7500.0,22.38,22.41,22.37,22.38,7500.0
2010-05-18 10:20:00,22.38,22.39,22.32,22.34,8800.0,22.38,22.39,22.32,22.34,8800.0
2010-05-18 10:25:00,22.35,22.35,22.28,22.28,9900.0,22.35,22.35,22.28,22.28,9900.0
2010-05-18 10:30:00,22.28,22.3,22.24,22.24,13800.0,22.28,22.3,22.24,22.24,13800.0
2010-05-18 10:35:00,22.24,22.3,22.24,22.3,9600.0,22.24,22.3,22.24,22.3,9600.0
2010-05-18 10:40:00,22.3,22.32,22.21,22.21,20000.0,22.3,22.32,22.21,22.21,20000.0
2010-05-18 10:45:00,22.18,22.21,22.15,22.16,20500.0,22.18,22.21,22.15,22.16,20500.0
2010-05-18 10:50:00,22.17,22.19,22.07,22.17,22200.0,22.17,22.19,22.07,22.17,22200.0
2010-05-18 10:55:00,22.17,22.19,22.16,22.17,11800.0,22.17,22.19,22.16,22.17,11800.0
2010-05-18 11:00:00,22.19,22.2,22.16,22.18,14300.0,22.19,22.2,22.16,22.18,14300.0
2010-05-18 11:05:00,22.19,22.21,22.17,22.2,9400.0,22.19,22.21,22.17,22.2,9400.0
2010-05-18 11:10:00,22.19,22.27,22.18,22.24,19900.0,22.19,22.27,22.18,22.24,19900.0
2010-05-18 11:15:00,22.24,22.26,22.2,22.22,8600.0,22.24,22.26,22.2,22.22,8600.0
2010-05-18 11:20:00,22.22,22.26,22.21,22.25,7700.0,22.22,22.26,22.21,22.25,7700.0
2010-05-18 11:25:00,22.24,22.28,22.23,22.26,7800.0,22.24,22.28,22.23,22.26,7800.0
2010-05-18 11:30:00,22.26,22.26,22.24,22.25,3900.0,22.26,22.26,22.24,22.25,3900.0
2010-05-18 11:35:00,22.24,22.27,22.22,22.23,41600.0,22.24,22.27,22.22,22.23,41600.0
2010-05-18 11:40:00,22.24,22.25,22.17,22.17,24600.0,22.24,22.25,22.17,22.17,24600.0
2010-05-18 11:45:00,22.17,22.21,22.14,22.18,15000.0,22.17,22.21,22.14,22.18,15000.0
2010-05-18 11:50:00,22.17,22.2,22.16,22.18,12700.0,22.17,22.2,22.16,22.18,12700.0
2010-05-18 11:55:00,22.18,22.2,22.17,22.18,6700.0,22.18,22.2,22.17,22.18,6700.0
2010-05-18 12:00:00,22.19,22.19,22.09,22.1,23700.0,22.19,22.19,22.09,22.1,23700.0
2010-05-18 12:05:00,22.1,22.18,22.08,22.17,4900.0,22.1,22.18,22.08,22.17,4900.0
2010-05-18 12:10:00,22.17,22.22,22.15,22.18,13800.0,22.17,22.22,22.15,22.18,13800.0
2010-05-18 12:15:00,22.19,22.2,22.17,22.18,9400.0,22.19,22.2,22.17,22.18,9400.0
2010-05-18 12:20:00,22.18,22.2,22.13,22.15,19600.0,22.18,22.2,22.13,22.15,19600.0
2010-05-18 12:25:00,22.15,22.21,22.13,22.21,17800.0,22.15,22.21,22.13,22.21,17800.0
2010-05-18 12:30:00,22.2,22.23,22.2,22.23,14400.0,22.2,22.23,22.2,22.23,14400.0
2010-05-18 12:35:00,22.23,22.25,22.22,22.22,14800.0,22.23,22.25,22.22,22.22,14800.0
2010-05-18 12:40:00,22.22,22.25,22.21,22.24,11700.0,22.22,22.25,22.21,22.24,11700.0
2010-05-18 12:45:00,22.23,22.3,22.23,22.29,13400.0,22.23,22.3,22.23,22.29,13400.0
2010-05-18 12:50:00,22.28,22.3,22.26,22.27,8200.0,22.28,22.3,22.26,22.27,8200.0
2010-05-18 12:55:00,22.27,22.29,22.21,22.22,16000.0,22.27,22.29,22.21,22.22,16000.0
2010-05-18 13:00:00,22.2,22.24,22.16,22.21,27600.0,22.2,22.24,22.16,22.21,27600.0
2010-05-18 13:05:00,22.21,22.22,22.13,22.19,25500.0,22.21,22.22,22.13,22.19,25500.0
2010-05-18 13:10:00,22.19,22.22,22.09,22.15,22900.0,22.19,22.22,22.09,22.15,22900.0
2010-05-18 13:15:00,22.14,22.18,22.11,22.12,15800.0,22.14,22.18,22.11,22.12,15800.0
2010-05-18 13:20:00,22.12,22.18,22.12,22.15,14400.0,22.12,22.18,22.12,22.15,14400.0
2010-05-18 13:25:00,22.13,22.17,22.12,22.13,29100.0,22.13,22.17,22.12,22.13,29100.0
2010-05-18 13:30:00,22.13,22.16,22.12,22.15,12100.0,22.13,22.16,22.12,22.15,12100.0
2010-05-18 13:35:00,22.16,22.17,22.07,22.1,24500.0,22.16,22.17,22.07,22.1,24500.0
2010-05-18 13:40:00,22.1,22.11,22.06,22.09,18400.0,22.1,22.11,22.06,22.09,18400.0
2010-05-18 13:45:00,22.08,22.14,22.05,22.12,27900.0,22.08,22.14,22.05,22.12,27900.0
2010-05-18 13:50:00,22.12,22.13,22.07,22.07,14400.0,22.12,22.13,22.07,22.07,14400.0
2010-05-18 13:55:00,22.08,22.09,22.03,22.03,18700.0,22.08,22.09,22.03,22.03,18700.0
2010-05-18 14:00:00,22.04,22.11,22.03,22.07,17600.0,22.04,22.11,22.03,22.07,17600.0
2010-05-18 14:05:00,22.07,22.07,22.04,22.06,8700.0,22.07,22.07,22.04,22.06,8700.0
2010-05-18 14:10:00,22.05,22.09,22.05,22.08,23600.0,22.05,22.09,22.05,22.08,23600.0
2010-05-18 14:15:00,22.08,22.08,22.04,22.05,15900.0,22.08,22.08,22.04,22.05,15900.0
2010-05-18 14:20:00,22.05,22.05,21.97,21.99,87400.0,22.05,22.05,21.97,21.99,87400.0
2010-05-18 14:25:00,21.98,22.02,21.96,21.99,21900.0,21.98,22.02,21.96,21.99,21900.0
2010-05-18 14:30:00,21.99,21.99,21.93,21.94,20200.0,21.99,21.99,21.93,21.94,20200.0
2010-05-18 14:35:00,21.93,21.94,21.88,21.9,23600.0,21.93,21.94,21.88,21.9,23600.0
2010-05-18 14:40:00,21.91,21.94,21.89,21.93,27300.0,21.91,21.94,21.89,21.93,27300.0
2010-05-18 14:45:00,21.94,22.0,21.94,21.95,20200.0,21.94,22.0,21.94,21.95,20200.0
2010-05-18 14:50:00,21.94,21.97,21.93,21.94,20000.0,21.94,21.97,21.93,21.94,20000.0
2010-05-18 14:55:00,21.94,21.97,21.9,21.92,27400.0,21.94,21.97,21.9,21.92,27400.0
2010-05-18 15:00:00,21.92,21.93,21.86,21.92,25300.0,21.92,21.93,21.86,21.92,25300.0
2010-05-18 15:05:00,21.92,21.97,21.9,21.94,20600.0,21.92,21.97,21.9,21.94,20600.0
2010-05-18 15:10:00,21.93,22.02,21.92,22.01,22300.0,21.93,22.02,21.92,22.01,22300.0
2010-05-18 15:15:00,22.03,22.04,21.97,22.0,27500.0,22.03,22.04,21.97,22.0,27500.0
2010-05-18 15:20:00,22.0,22.01,21.94,21.98,30500.0,22.0,22.01,21.94,21.98,30500.0
2010-05-18 15:25:00,21.97,21.97,21.89,21.89,20900.0,21.97,21.97,21.89,21.89,20900.0
2010-05-18 15:30:00,21.89,21.93,21.88,21.9,25500.0,21.89,21.93,21.88,21.9,25500.0
2010-05-18 15:35:00,21.91,21.94,21.9,21.91,31000.0,21.91,21.94,21.9,21.91,31000.0
2010-05-18 15:40:00,21.91,21.95,21.89,21.94,39800.0,21.91,21.95,21.89,21.94,39800.0
2010-05-18 15:45:00,21.95,21.98,21.91,21.92,51500.0,21.95,21.98,21.91,21.92,51500.0
2010-05-18 15:50:00,21.93,21.97,21.9,21.96,49700.0,21.93,21.97,21.9,21.96,49700.0
2010-05-18 15:55:00,21.96,21.96,21.93,21.95,55100.0,21.96,21.96,21.93,21.95,55100.0
2010-05-19 09:30:00,21.92,22.05,21.86,21.97,9500.0,21.92,22.05,21.86,21.97,9500.0
2010-05-19 09:35:00,21.98,21.98,21.78,21.81,13000.0,21.98,21.98,21.78,21.81,13000.0
2010-05-19 09:40:00,21.81,21.91,21.81,21.88,6800.0,21.81,21.91,21.81,21.88,6800.0
2010-05-19 09:45:00,21.9,21.96,21.89,21.94,13900.0,21.9,21.96,21.89,21.94,13900.0
2010-05-19 09:50:00,21.94,21.94,21.85,21.89,10500.0,21.94,21.94,21.85,21.89,10500.0
2010-05-19 09:55:00,21.89,21.96,21.88,21.96,11000.0,21.89,21.96,21.88,21.96,11000.0
2010-05-19 10:00:00,21.97,21.97,21.85,21.92,19000.0,21.97,21.97,21.85,21.92,19000.0
2010-05-19 10:05:00,21.92,21.98,21.9,21.91,11900.0,21.92,21.98,21.9,21.91,11900.0
2010-05-19 10:10:00,21.92,21.94,21.85,21.87,25300.0,21.92,21.94,21.85,21.87,25300.0
2010-05-19 10:15:00,21.88,21.9,21.74,21.75,22000.0,21.88,21.9,21.74,21.75,22000.0
2010-05-19 10:20:00,21.76,21.78,21.7,21.74,29600.0,21.76,21.78,21.7,21.74,29600.0
2010-05-19 10:25:00,21.73,21.83,21.72,21.76,22700.0,21.73,21.83,21.72,21.76,22700.0
2010-05-19 10:30:00,21.76,21.85,21.75,21.8,25800.0,21.76,21.85,21.75,21.8,25800.0
2010-05-19 10:35:00,21.8,21.84,21.77,21.8,13400.0,21.8,21.84,21.77,21.8,13400.0
2010-05-19 10:40:00,21.8,21.87,21.76,21.85,18800.0,21.8,21.87,21.76,21.85,18800.0
2010-05-19 10:45:00,21.85,21.85,21.78,21.79,11000.0,21.85,21.85,21.78,21.79,11000.0
2010-05-19 10:50:00,21.79,21.83,21.78,21.81,10300.0,21.79,21.83,21.78,21.81,10300.0
2010-05-19 10:55:00,21.82,21.86,21.8,21.85,11300.0,21.82,21.86,21.8,21.85,11300.0
2010-05-19 11:00:00,21.84,21.86,21.79,21.83,12300.0,21.84,21.86,21.79,21.83,12300.0
2010-05-19 11:05:00,21.83,21.86,21.81,21.85,10900.0,21.83,21.86,21.81,21.85,10900.0
2010-05-19 11:10:00,21.85,21.85,21.79,21.8,14400.0,21.85,21.85,21.79,21.8,14400.0
2010-05-19 11:15:00,21.8,21.83,21.79,21.81,14500.0,21.8,21.83,21.79,21.81,14500.0
2010-05-19 11:20:00,21.8,21.82,21.73,21.73,13500.0,21.8,21.82,21.73,21.73,13500.0
2010-05-19 11:25:00,21.73,21.79,21.71,21.74,15000.0,21.73,21.79,21.71,21.74,15000.0
2010-05-19 11:30:00,21.74,21.78,21.71,21.77,18400.0,21.74,21.78,21.71,21.77,18400.0
2010-05-19 11:35:00,21.77,21.78,21.72,21.72,10300.0,21.77,21.78,21.72,21.72,10300.0
2010-05-19 11:40:00,21.73,21.75,21.7,21.72,15000.0,21.73,21.75,21.7,21.72,15000.0
2010-05-19 11:45:00,21.72,21.73,21.65,21.66,20600.0,21.72,21.73,21.65,21.66,20600.0
2010-05-19 11:50:00,21.66,21.7,21.64,21.69,34600.0,21.66,21.7,21.64,21.69,34600.0
2010-05-19 11:55:00,21.68,21.73,21.67,21.71,9800.0,21.68,21.73,21.67,21.71,9800.0
2010-05-19 12:00:00,21.7,21.71,21.66,21.71,9600.0,21.7,21.71,21.66,21.71,9600.0
2010-05-19 12:05:00,21.7,21.7,21.67,21.67,6600.0,21.7,21.7,21.67,21.67,6600.0
2010-05-19 12:10:00,21.67,21.68,21.65,21.67,13000.0,21.67,21.68,21.65,21.67,13000.0
2010-05-19 12:15:00,21.67,21.68,21.61,21.63,19100.0,21.67,21.68,21.61,21.63,19100.0
2010-05-19 12:20:00,21.64,21.67,21.62,21.67,6300.0,21.64,21.67,21.62,21.67,6300.0
2010-05-19 12:25:00,21.68,21.75,21.67,21.72,10700.0,21.68,21.75,21.67,21.72,10700.0
2010-05-19 12:30:00,21.72,21.73,21.68,21.69,6000.0,21.72,21.73,21.68,21.69,6000.0
2010-05-19 12:35:00,21.69,21.78,21.69,21.78,33100.0,21.69,21.78,21.69,21.78,33100.0
2010-05-19 12:40:00,21.77,21.77,21.75,21.77,14600.0,21.77,21.77,21.75,21.77,14600.0
2010-05-19 12:45:00,21.76,21.77,21.75,21.77,20000.0,21.76,21.77,21.75,21.77,20000.0
2010-05-19 12:50:00,21.76,21.84,21.76,21.83,26700.0,21.76,21.84,21.76,21.83,26700.0
2010-05-19 12:55:00,21.84,21.9,21.81,21.9,18500.0,21.84,21.9,21.81,21.9,18500.0
2010-05-19 13:00:00,21.9,22.02,21.88,21.96,65500.0,21.9,22.02,21.88,21.96,65500.0
2010-05-19 13:05:00,21.96,21.99,21.92,21.99,27500.0,21.96,21.99,21.92,21.99,27500.0
2010-05-19 13:10:00,21.99,21.99,21.94,21.97,11400.0,21.99,21.99,21.94,21.97,11400.0
2010-05-19 13:15:00,21.97,22.0,21.95,21.99,20900.0,21.97,22.0,21.95,21.99,20900.0
2010-05-19 13:20:00,22.0,22.07,21.99,22.03,18500.0,22.0,22.07,21.99,22.03,18500.0
2010-05-19 13:25:00,22.02,22.04,21.95,21.99,20300.0,22.02,22.04,21.95,21.99,20300.0
2010-05-19 13:30:00,21.99,21.99,21.94,21.94,7600.0,21.99,21.99,21.94,21.94,7600.0
2010-05-19 13:35:00,21.94,21.94,21.87,21.9,11300.0,21.94,21.94,21.87,21.9,11300.0
2010-05-19 13:40:00,21.9,21.9,21.85,21.87,29900.0,21.9,21.9,21.85,21.87,29900.0
2010-05-19 13:45:00,21.88,21.91,21.84,21.9,17600.0,21.88,21.91,21.84,21.9,17600.0
2010-05-19 13:50:00,21.91,21.92,21.88,21.88,2900.0,21.91,21.92,21.88,21.88,2900.0
2010-05-19 13:55:00,21.88,21.89,21.84,21.85,17000.0,21.88,21.89,21.84,21.85,17000.0
2010-05-19 14:00:00,21.86,21.9,21.84,21.89,17300.0,21.86,21.9,21.84,21.89,17300.0
2010-05-19 14:05:00,21.88,21.91,21.85,21.85,21800.0,21.88,21.91,21.85,21.85,21800.0
2010-05-19 14:10:00,21.84,21.86,21.82,21.86,23100.0,21.84,21.86,21.82,21.86,23100.0
2010-05-19 14:15:00,21.86,21.87,21.82,21.82,14100.0,21.86,21.87,21.82,21.82,14100.0
2010-05-19 14:20:00,21.83,21.85,21.77,21.77,11200.0,21.83,21.85,21.77,21.77,11200.0
2010-05-19 14:25:00,21.77,21.85,21.77,21.85,10800.0,21.77,21.85,21.77,21.85,10800.0
2010-05-19 14:30:00,21.86,21.86,21.82,21.84,17600.0,21.86,21.86,21.82,21.84,17600.0
2010-05-19 14:35:00,21.84,21.85,21.82,21.83,9200.0,21.84,21.85,21.82,21.83,9200.0
2010-05-19 14:40:00,21.83,21.87,21.82,21.84,12700.0,21.83,21.87,21.82,21.84,12700.0
2010-05-19 14:45:00,21.84,21.9,21.83,21.89,12200.0,21.84,21.9,21.83,21.89,12200.0
2010-05-19 14:50:00,21.88,21.88,21.8,21.85,18200.0,21.88,21.88,21.8,21.85,18200.0
2010-05-19 14:55:00,21.86,21.86,21.82,21.83,29600.0,21.86,21.86,21.82,21.83,29600.0
2010-05-19 15:00:00,21.84,21.86,21.8,21.8,18800.0,21.84,21.86,21.8,21.8,18800.0
2010-05-19 15:05:00,21.79,21.8,21.65,21.65,21300.0,21.79,21.8,21.65,21.65,21300.0
2010-05-19 15:10:00,21.66,21.69,21.66,21.68,15600.0,21.66,21.69,21.66,21.68,15600.0
2010-05-19 15:15:00,21.69,21.73,21.67,21.69,18000.0,21.69,21.73,21.67,21.69,18000.0
2010-05-19 15:20:00,21.71,21.73,21.67,21.69,27800.0,21.71,21.73,21.67,21.69,27800.0
2010-05-19 15:25:00,21.69,21.79,21.68,21.79,18800.0,21.69,21.79,21.68,21.79,18800.0
2010-05-19 15:30:00,21.8,21.83,21.75,21.83,20800.0,21.8,21.83,21.75,21.83,20800.0
2010-05-19 15:35:00,21.82,21.88,21.76,21.88,28600.0,21.82,21.88,21.76,21.88,28600.0
2010-05-19 15:40:00,21.88,21.89,21.83,21.88,44500.0,21.88,21.89,21.83,21.88,44500.0
2010-05-19 15:45:00,21.89,21.89,21.84,21.87,37500.0,21.89,21.89,21.84,21.87,37500.0
2010-05-19 15:50:00,21.87,21.9,21.84,21.85,61100.0,21.87,21.9,21.84,21.85,61100.0
2010-05-19 15:55:00,21.85,21.85,21.8,21.8,61900.0,21.85,21.85,21.8,21.8,61900.0
2010-05-20 09:30:00,21.43,21.59,21.19,21.36,30700.0,21.43,21.59,21.19,21.36,30700.0
2010-05-20 09:35:00,21.34,21.34,21.24,21.24,22500.0,21.34,21.34,21.24,21.24,22500.0
2010-05-20 09:40:00,21.25,21.32,21.23,21.24,19200.0,21.25,21.32,21.23,21.24,19200.0
2010-05-20 09:45:00,21.25,21.3,21.23,21.29,17100.0,21.25,21.3,21.23,21.29,17100.0
2010-05-20 09:50:00,21.31,21.34,21.29,21.32,15300.0,21.31,21.34,21.29,21.32,15300.0
2010-05-20 09:55:00,21.34,21.35,21.26,21.27,16700.0,21.34,21.35,21.26,21.27,16700.0
2010-05-20 10:00:00,21.26,21.29,21.21,21.25,24100.0,21.26,21.29,21.21,21.25,24100.0
2010-05-20 10:05:00,21.23,21.29,21.21,21.26,18500.0,21.23,21.29,21.21,21.26,18500.0
2010-05-20 10:10:00,21.25,21.28,21.25,21.25,19200.0,21.25,21.28,21.25,21.25,19200.0
2010-05-20 10:15:00,21.24,21.24,21.15,21.16,20900.0,21.24,21.24,21.15,21.16,20900.0
2010-05-20 10:20:00,21.16,21.16,21.09,21.09,22400.0,21.16,21.16,21.09,21.09,22400.0
2010-05-20 10:25:00,21.09,21.19,21.07,21.19,21100.0,21.09,21.19,21.07,21.19,21100.0
2010-05-20 10:30:00,21.18,21.22,21.18,21.21,19400.0,21.18,21.22,21.18,21.21,19400.0
2010-05-20 10:35:00,21.21,21.24,21.14,21.14,20500.0,21.21,21.24,21.14,21.14,20500.0
2010-05-20 10:40:00,21.14,21.15,21.1,21.14,66300.0,21.14,21.15,21.1,21.14,66300.0
2010-05-20 10:45:00,21.13,21.19,21.12,21.14,16800.0,21.13,21.19,21.12,21.14,16800.0
2010-05-20 10:50:00,21.13,21.21,21.13,21.19,14400.0,21.13,21.21,21.13,21.19,14400.0
2010-05-20 10:55:00,21.19,21.19,21.15,21.15,15100.0,21.19,21.19,21.15,21.15,15100.0
2010-05-20 11:00:00,21.15,21.2,21.15,21.16,18300.0,21.15,21.2,21.15,21.16,18300.0
2010-05-20 11:05:00,21.17,21.24,21.17,21.19,16100.0,21.17,21.24,21.17,21.19,16100.0
2010-05-20 11:10:00,21.19,21.19,21.14,21.17,14200.0,21.19,21.19,21.14,21.17,14200.0
2010-05-20 11:15:00,21.17,21.17,21.12,21.14,19400.0,21.17,21.17,21.12,21.14,19400.0
2010-05-20 11:20:00,21.15,21.21,21.13,21.19,22700.0,21.15,21.21,21.13,21.19,22700.0
2010-05-20 11:25:00,21.19,21.27,21.18,21.25,18100.0,21.19,21.27,21.18,21.25,18100.0
2010-05-20 11:30:00,21.25,21.28,21.22,21.22,15600.0,21.25,21.28,21.22,21.22,15600.0
2010-05-20 11:35:00,21.23,21.25,21.21,21.24,16500.0,21.23,21.25,21.21,21.24,16500.0
2010-05-20 11:40:00,21.24,21.24,21.2,21.2,18500.0,21.24,21.24,21.2,21.2,18500.0
2010-05-20 11:45:00,21.21,21.25,21.2,21.2,15700.0,21.21,21.25,21.2,21.2,15700.0
2010-05-20 11:50:00,21.2,21.24,21.19,21.23,22800.0,21.2,21.24,21.19,21.23,22800.0
2010-05-20 11:55:00,21.22,21.22,21.12,21.16,50900.0,21.22,21.22,21.12,21.16,50900.0
2010-05-20 12:00:00,21.17,21.22,21.15,21.21,21100.0,21.17,21.22,21.15,21.21,21100.0
2010-05-20 12:05:00,21.2,21.26,21.2,21.25,18800.0,21.2,21.26,21.2,21.25,18800.0
2010-05-20 12:10:00,21.25,21.25,21.21,21.21,17400.0,21.25,21.25,21.21,21.21,17400.0
2010-05-20 12:15:00,21.21,21.21,21.17,21.2,17800.0,21.21,21.21,21.17,21.2,17800.0
2010-05-20 12:20:00,21.21,21.25,21.21,21.21,15000.0,21.21,21.25,21.21,21.21,15000.0
2010-05-20 12:25:00,21.21,21.26,21.21,21.22,29000.0,21.21,21.26,21.21,21.22,29000.0
2010-05-20 12:30:00,21.22,21.25,21.22,21.23,13500.0,21.22,21.25,21.22,21.23,13500.0
2010-05-20 12:35:00,21.23,21.24,21.2,21.2,38400.0,21.23,21.24,21.2,21.2,38400.0
2010-05-20 12:40:00,21.2,21.21,21.16,21.17,22600.0,21.2,21.21,21.16,21.17,22600.0
2010-05-20 12:45:00,21.17,21.18,21.12,21.12,28600.0,21.17,21.18,21.12,21.12,28600.0
2010-05-20 12:50:00,21.12,21.15,21.1,21.11,21200.0,21.12,21.15,21.1,21.11,21200.0
2010-05-20 12:55:00,21.11,21.14,21.07,21.07,27100.0,21.11,21.14,21.07,21.07,27100.0
2010-05-20 13:00:00,21.07,21.16,21.07,21.15,18800.0,21.07,21.16,21.07,21.15,18800.0
2010-05-20 13:05:00,21.15,21.18,21.13,21.15,20400.0,21.15,21.18,21.13,21.15,20400.0
2010-05-20 13:10:00,21.15,21.18,21.13,21.15,17800.0,21.15,21.18,21.13,21.15,17800.0
2010-05-20 13:15:00,21.16,21.18,21.14,21.17,10900.0,21.16,21.18,21.14,21.17,10900.0
2010-05-20 13:20:00,21.17,21.22,21.15,21.21,18000.0,21.17,21.22,21.15,21.21,18000.0
2010-05-20 13:25:00,21.22,21.27,21.17,21.24,21000.0,21.22,21.27,21.17,21.24,21000.0
2010-05-20 13:30:00,21.23,21.29,21.23,21.28,16900.0,21.23,21.29,21.23,21.28,16900.0
2010-05-20 13:35:00,21.27,21.27,21.19,21.19,12700.0,21.27,21.27,21.19,21.19,12700.0
2010-05-20 13:40:00,21.19,21.25,21.18,21.21,12500.0,21.19,21.25,21.18,21.21,12500.0
2010-05-20 13:45:00,21.23,21.23,21.17,21.19,12400.0,21.23,21.23,21.17,21.19,12400.0
2010-05-20 13:50:00,21.19,21.22,21.15,21.19,15100.0,21.19,21.22,21.15,21.19,15100.0
2010-05-20 13:55:00,21.19,21.22,21.15,21.22,14100.0,21.19,21.22,21.15,21.22,14100.0
2010-05-20 14:00:00,21.21,21.23,21.13,21.16,85400.0,21.21,21.23,21.13,21.16,85400.0
2010-05-20 14:05:00,21.17,21.25,21.16,21.24,38100.0,21.17,21.25,21.16,21.24,38100.0
2010-05-20 14:10:00,21.24,21.33,21.24,21.32,23200.0,21.24,21.33,21.24,21.32,23200.0
2010-05-20 14:15:00,21.32,21.33,21.26,21.33,17100.0,21.32,21.33,21.26,21.33,17100.0
2010-05-20 14:20:00,21.33,21.37,21.3,21.32,17100.0,21.33,21.37,21.3,21.32,17100.0
2010-05-20 14:25:00,21.32,21.34,21.25,21.28,15200.0,21.32,21.34,21.25,21.28,15200.0
2010-05-20 14:30:00,21.28,21.33,21.24,21.31,20400.0,21.28,21.33,21.24,21.31,20400.0
2010-05-20 14:35:00,21.32,21.35,21.27,21.3,20900.0,21.32,21.35,21.27,21.3,20900.0
2010-05-20 14:40:00,21.3,21.37,21.25,21.32,23100.0,21.3,21.37,21.25,21.32,23100.0
2010-05-20 14:45:00,21.32,21.36,21.29,21.33,19700.0,21.32,21.36,21.29,21.33,19700.0
2010-05-20 14:50:00,21.33,21.41,21.31,21.36,26300.0,21.33,21.41,21.31,21.36,26300.0
2010-05-20 14:55:00,21.36,21.39,21.26,21.27,25000.0,21.36,21.39,21.26,21.27,25000.0
2010-05-20 15:00:00,21.28,21.32,21.27,21.32,28000.0,21.28,21.32,21.27,21.32,28000.0
2010-05-20 15:05:00,21.31,21.38,21.29,21.35,61100.0,21.31,21.38,21.29,21.35,61100.0
2010-05-20 15:10:00,21.35,21.36,21.3,21.3,14000.0,21.35,21.36,21.3,21.3,14000.0
2010-05-20 15:15:00,21.31,21.36,21.27,21.33,36000.0,21.31,21.36,21.27,21.33,36000.0
2010-05-20 15:20:00,21.34,21.4,21.32,21.4,42800.0,21.34,21.4,21.32,21.4,42800.0
2010-05-20 15:25:00,21.4,21.41,21.31,21.31,31600.0,21.4,21.41,21.31,21.31,31600.0
2010-05-20 15:30:00,21.31,21.37,21.3,21.35,53700.0,21.31,21.37,21.3,21.35,53700.0
2010-05-20 15:35:00,21.36,21.36,21.22,21.23,45600.0,21.36,21.36,21.22,21.23,45600.0
2010-05-20 15:40:00,21.24,21.26,21.18,21.19,59100.0,21.24,21.26,21.18,21.19,59100.0
2010-05-20 15:45:00,21.19,21.22,21.15,21.2,74700.0,21.19,21.22,21.15,21.2,74700.0
2010-05-20 15:50:00,21.19,21.19,21.12,21.13,108000.0,21.19,21.19,21.12,21.13,108000.0
2010-05-20 15:55:00,21.13,21.14,21.02,21.02,135700.0,21.13,21.14,21.02,21.02,135700.0
2010-05-21 09:30:00,20.91,20.95,20.73,20.88,48900.0,20.91,20.95,20.73,20.88,48900.0
2010-05-21 09:35:00,20.91,20.92,20.77,20.92,23600.0,20.91,20.92,20.77,20.92,23600.0
2010-05-21 09:40:00,20.92,20.96,20.86,20.9,14600.0,20.92,20.96,20.86,20.9,14600.0
2010-05-21 09:45:00,20.91,21.01,20.91,21.0,9800.0,20.91,21.01,20.91,21.0,9800.0
2010-05-21 09:50:00,21.0,21.08,21.0,21.07,15500.0,21.0,21.08,21.0,21.07,15500.0
2010-05-21 09:55:00,21.08,21.16,21.07,21.07,16600.0,21.08,21.16,21.07,21.07,16600.0
2010-05-21 10:00:00,21.06,21.12,21.03,21.08,24600.0,21.06,21.12,21.03,21.08,24600.0
2010-05-21 10:05:00,21.09,21.15,21.09,21.1,24000.0,21.09,21.15,21.09,21.1,24000.0
2010-05-21 10:10:00,21.1,21.14,21.05,21.12,26500.0,21.1,21.14,21.05,21.12,26500.0
2010-05-21 10:15:00,21.12,21.15,21.11,21.12,21300.0,21.12,21.15,21.11,21.12,21300.0
2010-05-21 10:20:00,21.11,21.12,21.06,21.07,21000.0,21.11,21.12,21.06,21.07,21000.0
2010-05-21 10:25:00,21.07,21.11,21.06,21.06,31300.0,21.07,21.11,21.06,21.06,31300.0
2010-05-21 10:30:00,21.07,21.12,21.07,21.12,26800.0,21.07,21.12,21.07,21.12,26800.0
2010-05-21 10:35:00,21.12,21.12,21.08,21.11,21400.0,21.12,21.12,21.08,21.11,21400.0
2010-05-21 10:40:00,21.11,21.14,21.05,21.05,23100.0,21.11,21.14,21.05,21.05,23100.0
2010-05-21 10:45:00,21.05,21.12,21.04,21.08,27500.0,21.05,21.12,21.04,21.08,27500.0
2010-05-21 10:50:00,21.07,21.12,21.05,21.09,17500.0,21.07,21.12,21.05,21.09,17500.0
2010-05-21 10:55:00,21.11,21.12,21.07,21.11,14500.0,21.11,21.12,21.07,21.11,14500.0
2010-05-21 11:00:00,21.12,21.21,21.12,21.17,19500.0,21.12,21.21,21.12,21.17,19500.0
2010-05-21 11:05:00,21.18,21.21,21.17,21.2,37300.0,21.18,21.21,21.17,21.2,37300.0
2010-05-21 11:10:00,21.2,21.21,21.16,21.18,33700.0,21.2,21.21,21.16,21.18,33700.0
2010-05-21 11:15:00,21.19,21.26,21.19,21.26,22700.0,21.19,21.26,21.19,21.26,22700.0
2010-05-21 11:20:00,21.27,21.27,21.2,21.27,18700.0,21.27,21.27,21.2,21.27,18700.0
2010-05-21 11:25:00,21.27,21.27,21.2,21.23,26900.0,21.27,21.27,21.2,21.23,26900.0
2010-05-21 11:30:00,21.23,21.24,21.19,21.24,13900.0,21.23,21.24,21.19,21.24,13900.0
2010-05-21 11:35:00,21.25,21.34,21.25,21.34,21700.0,21.25,21.34,21.25,21.34,21700.0
2010-05-21 11:40:00,21.34,21.39,21.31,21.34,26400.0,21.34,21.39,21.31,21.34,26400.0
2010-05-21 11:45:00,21.34,21.39,21.29,21.3,26400.0,21.34,21.39,21.29,21.3,26400.0
2010-05-21 11:50:00,21.3,21.35,21.28,21.28,26200.0,21.3,21.35,21.28,21.28,26200.0
2010-05-21 11:55:00,21.27,21.29,21.25,21.29,21800.0,21.27,21.29,21.25,21.29,21800.0
2010-05-21 12:00:00,21.29,21.3,21.24,21.3,33400.0,21.29,21.3,21.24,21.3,33400.0
2010-05-21 12:05:00,21.3,21.31,21.27,21.3,14000.0,21.3,21.31,21.27,21.3,14000.0
2010-05-21 12:10:00,21.3,21.3,21.23,21.25,19900.0,21.3,21.3,21.23,21.25,19900.0
2010-05-21 12:15:00,21.26,21.33,21.26,21.32,12600.0,21.26,21.33,21.26,21.32,12600.0
2010-05-21 12:20:00,21.33,21.34,21.3,21.31,12500.0,21.33,21.34,21.3,21.31,12500.0
2010-05-21 12:25:00,21.31,21.31,21.28,21.29,11200.0,21.31,21.31,21.28,21.29,11200.0
2010-05-21 12:30:00,21.29,21.31,21.24,21.25,18700.0,21.29,21.31,21.24,21.25,18700.0
2010-05-21 12:35:00,21.25,21.31,21.25,21.3,27900.0,21.25,21.31,21.25,21.3,27900.0
2010-05-21 12:40:00,21.31,21.33,21.3,21.31,8200.0,21.31,21.33,21.3,21.31,8200.0
2010-05-21 12:45:00,21.31,21.31,21.21,21.21,14900.0,21.31,21.31,21.21,21.21,14900.0
2010-05-21 12:50:00,21.21,21.29,21.21,21.29,16200.0,21.21,21.29,21.21,21.29,16200.0
2010-05-21 12:55:00,21.28,21.28,21.23,21.23,12700.0,21.28,21.28,21.23,21.23,12700.0
2010-05-21 13:00:00,21.23,21.25,21.18,21.18,19000.0,21.23,21.25,21.18,21.18,19000.0
2010-05-21 13:05:00,21.18,21.21,21.18,21.21,7800.0,21.18,21.21,21.18,21.21,7800.0
2010-05-21 13:10:00,21.22,21.24,21.21,21.22,9100.0,21.22,21.24,21.21,21.22,9100.0
2010-05-21 13:15:00,21.22,21.23,21.18,21.18,18000.0,21.22,21.23,21.18,21.18,18000.0
2010-05-21 13:20:00,21.18,21.2,21.13,21.16,15000.0,21.18,21.2,21.13,21.16,15000.0
2010-05-21 13:25:00,21.17,21.18,21.16,21.17,11200.0,21.17,21.18,21.16,21.17,11200.0
2010-05-21 13:30:00,21.18,21.25,21.16,21.25,13600.0,21.18,21.25,21.16,21.25,13600.0
2010-05-21 13:35:00,21.26,21.26,21.21,21.26,30400.0,21.26,21.26,21.21,21.26,30400.0
2010-05-21 13:40:00,21.25,21.27,21.24,21.26,11700.0,21.25,21.27,21.24,21.26,11700.0
2010-05-21 13:45:00,21.26,21.28,21.25,21.26,14100.0,21.26,21.28,21.25,21.26,14100.0
2010-05-21 13:50:00,21.27,21.28,21.23,21.26,12100.0,21.27,21.28,21.23,21.26,12100.0
2010-05-21 13:55:00,21.26,21.26,21.22,21.24,13000.0,21.26,21.26,21.22,21.24,13000.0
2010-05-21 14:00:00,21.24,21.24,21.18,21.19,22800.0,21.24,21.24,21.18,21.19,22800.0
2010-05-21 14:05:00,21.19,21.2,21.15,21.16,8900.0,21.19,21.2,21.15,21.16,8900.0
2010-05-21 14:10:00,21.16,21.19,21.14,21.14,18300.0,21.16,21.19,21.14,21.14,18300.0
2010-05-21 14:15:00,21.14,21.14,21.08,21.13,19200.0,21.14,21.14,21.08,21.13,19200.0
2010-05-21 14:20:00,21.14,21.15,21.09,21.12,30200.0,21.14,21.15,21.09,21.12,30200.0
2010-05-21 14:25:00,21.12,21.16,21.1,21.16,14300.0,21.12,21.16,21.1,21.16,14300.0
2010-05-21 14:30:00,21.16,21.19,21.16,21.18,8800.0,21.16,21.19,21.16,21.18,8800.0
2010-05-21 14:35:00,21.19,21.19,21.13,21.14,26400.0,21.19,21.19,21.13,21.14,26400.0
2010-05-21 14:40:00,21.15,21.18,21.14,21.15,8000.0,21.15,21.18,21.14,21.15,8000.0
2010-05-21 14:45:00,21.15,21.17,21.1,21.15,44800.0,21.15,21.17,21.1,21.15,44800.0
2010-05-21 14:50:00,21.15,21.15,21.11,21.11,14100.0,21.15,21.15,21.11,21.11,14100.0
2010-05-21 14:55:00,21.11,21.17,21.08,21.17,21300.0,21.11,21.17,21.08,21.17,21300.0
2010-05-21 15:00:00,21.17,21.2,21.16,21.2,20100.0,21.17,21.2,21.16,21.2,20100.0
2010-05-21 15:05:00,21.2,21.21,21.15,21.17,18500.0,21.2,21.21,21.15,21.17,18500.0
2010-05-21 15:10:00,21.16,21.19,21.14,21.16,48100.0,21.16,21.19,21.14,21.16,48100.0
2010-05-21 15:15:00,21.17,21.17,21.07,21.14,27400.0,21.17,21.17,21.07,21.14,27400.0
2010-05-21 15:20:00,21.14,21.21,21.13,21.17,28600.0,21.14,21.21,21.13,21.17,28600.0
2010-05-21 15:25:00,21.17,21.18,21.14,21.15,22900.0,21.17,21.18,21.14,21.15,22900.0
2010-05-21 15:30:00,21.16,21.17,21.13,21.16,33600.0,21.16,21.17,21.13,21.16,33600.0
2010-05-21 15:35:00,21.17,21.18,21.12,21.13,30300.0,21.17,21.18,21.12,21.13,30300.0
2010-05-21 15:40:00,21.13,21.26,21.13,21.26,56700.0,21.13,21.26,21.13,21.26,56700.0
2010-05-21 15:45:00,21.26,21.33,21.22,21.23,61100.0,21.26,21.33,21.22,21.23,61100.0
2010-05-21 15:50:00,21.23,21.28,21.19,21.25,67000.0,21.23,21.28,21.19,21.25,67000.0
2010-05-21 15:55:00,21.25,21.28,21.24,21.25,109900.0,21.25,21.28,21.24,21.25,109900.0
2010-05-24 09:30:00,21.28,21.36,21.14,21.26,24600.0,21.28,21.36,21.14,21.26,24600.0
2010-05-24 09:35:00,21.26,21.27,21.15,21.19,31400.0,21.26,21.27,21.15,21.19,31400.0
2010-05-24 09:40:00,21.19,21.19,21.04,21.05,63400.0,21.19,21.19,21.04,21.05,63400.0
2010-05-24 09:45:00,21.06,21.13,20.97,21.04,67000.0,21.06,21.13,20.97,21.04,67000.0
2010-05-24 09:50:00,21.06,21.12,21.06,21.08,60300.0,21.06,21.12,21.06,21.08,60300.0
2010-05-24 09:55:00,21.08,21.08,21.01,21.04,31400.0,21.08,21.08,21.01,21.04,31400.0
2010-05-24 10:00:00,21.03,21.1,20.96,21.0,32400.0,21.03,21.1,20.96,21.0,32400.0
2010-05-24 10:05:00,21.03,21.1,21.03,21.09,23500.0,21.03,21.1,21.03,21.09,23500.0
2010-05-24 10:10:00,21.09,21.09,21.03,21.09,34800.0,21.09,21.09,21.03,21.09,34800.0
2010-05-24 10:15:00,21.09,21.09,21.04,21.06,29900.0,21.09,21.09,21.04,21.06,29900.0
2010-05-24 10:20:00,21.06,21.08,21.01,21.06,85500.0,21.06,21.08,21.01,21.06,85500.0
2010-05-24 10:25:00,21.06,21.18,21.06,21.16,27100.0,21.06,21.18,21.06,21.16,27100.0
2010-05-24 10:30:00,21.17,21.17,21.11,21.17,43400.0,21.17,21.17,21.11,21.17,43400.0
2010-05-24 10:35:00,21.17,21.18,21.15,21.17,37200.0,21.17,21.18,21.15,21.17,37200.0
2010-05-24 10:40:00,21.17,21.17,21.04,21.05,60500.0,21.17,21.17,21.04,21.05,60500.0
2010-05-24 10:45:00,21.04,21.06,21.0,21.02,48000.0,21.04,21.06,21.0,21.02,48000.0
2010-05-24 10:50:00,21.01,21.05,20.99,21.0,25200.0,21.01,21.05,20.99,21.0,25200.0
2010-05-24 10:55:00,21.0,21.05,21.0,21.02,26000.0,21.0,21.05,21.0,21.02,26000.0
2010-05-24 11:00:00,21.02,21.03,20.99,21.02,29400.0,21.02,21.03,20.99,21.02,29400.0
2010-05-24 11:05:00,21.03,21.07,21.02,21.05,33300.0,21.03,21.07,21.02,21.05,33300.0
2010-05-24 11:10:00,21.05,21.07,21.0,21.0,44600.0,21.05,21.07,21.0,21.0,44600.0
2010-05-24 11:15:00,21.0,21.03,20.98,21.02,23100.0,21.0,21.03,20.98,21.02,23100.0
2010-05-24 11:20:00,21.02,21.06,21.01,21.04,35700.0,21.02,21.06,21.01,21.04,35700.0
2010-05-24 11:25:00,21.04,21.04,21.0,21.01,28900.0,21.04,21.04,21.0,21.01,28900.0
2010-05-24 11:30:00,21.03,21.04,21.0,21.02,20300.0,21.03,21.04,21.0,21.02,20300.0
2010-05-24 11:35:00,21.03,21.07,21.03,21.07,27700.0,21.03,21.07,21.03,21.07,27700.0
2010-05-24 11:40:00,21.07,21.1,21.06,21.06,23800.0,21.07,21.1,21.06,21.06,23800.0
2010-05-24 11:45:00,21.07,21.11,21.07,21.11,30500.0,21.07,21.11,21.07,21.11,30500.0
2010-05-24 11:50:00,21.11,21.11,21.08,21.1,16600.0,21.11,21.11,21.08,21.1,16600.0
2010-05-24 11:55:00,21.1,21.1,21.03,21.06,82000.0,21.1,21.1,21.03,21.06,82000.0
2010-05-24 12:00:00,21.06,21.09,21.04,21.08,20900.0,21.06,21.09,21.04,21.08,20900.0
2010-05-24 12:05:00,21.08,21.09,21.06,21.06,42000.0,21.08,21.09,21.06,21.06,42000.0
2010-05-24 12:10:00,21.06,21.07,21.06,21.06,7200.0,21.06,21.07,21.06,21.06,7200.0
2010-05-24 12:15:00,21.06,21.07,20.99,20.99,34100.0,21.06,21.07,20.99,20.99,34100.0
2010-05-24 12:20:00,20.99,21.01,20.97,21.01,19100.0,20.99,21.01,20.97,21.01,19100.0
2010-05-24 12:25:00,21.01,21.05,21.01,21.05,8600.0,21.01,21.05,21.01,21.05,8600.0
2010-05-24 12:30:00,21.05,21.09,21.05,21.05,16600.0,21.05,21.09,21.05,21.05,16600.0
2010-05-24 12:35:00,21.05,21.05,21.02,21.05,19700.0,21.05,21.05,21.02,21.05,19700.0
2010-05-24 12:40:00,21.05,21.06,21.03,21.06,16300.0,21.05,21.06,21.03,21.06,16300.0
2010-05-24 12:45:00,21.07,21.11,21.06,21.1,22200.0,21.07,21.11,21.06,21.1,22200.0
2010-05-24 12:50:00,21.1,21.14,21.1,21.12,16100.0,21.1,21.14,21.1,21.12,16100.0
2010-05-24 12:55:00,21.13,21.14,21.12,21.12,8100.0,21.13,21.14,21.12,21.12,8100.0
2010-05-24 13:00:00,21.13,21.14,21.12,21.13,18800.0,21.13,21.14,21.12,21.13,18800.0
2010-05-24 13:05:00,21.12,21.13,21.08,21.09,11500.0,21.12,21.13,21.08,21.09,11500.0
2010-05-24 13:10:00,21.09,21.14,21.09,21.13,5900.0,21.09,21.14,21.09,21.13,5900.0
2010-05-24 13:15:00,21.13,21.13,21.1,21.12,17600.0,21.13,21.13,21.1,21.12,17600.0
2010-05-24 13:20:00,21.12,21.13,21.09,21.12,26100.0,21.12,21.13,21.09,21.12,26100.0
2010-05-24 13:25:00,21.12,21.15,21.11,21.14,19000.0,21.12,21.15,21.11,21.14,19000.0
2010-05-24 13:30:00,21.14,21.16,21.13,21.14,21000.0,21.14,21.16,21.13,21.14,21000.0
2010-05-24 13:35:00,21.14,21.14,21.12,21.12,14900.0,21.14,21.14,21.12,21.12,14900.0
2010-05-24 13:40:00,21.12,21.15,21.12,21.14,9300.0,21.12,21.15,21.12,21.14,9300.0
2010-05-24 13:45:00,21.14,21.15,21.13,21.13,16300.0,21.14,21.15,21.13,21.13,16300.0
2010-05-24 13:50:00,21.13,21.14,21.11,21.13,13200.0,21.13,21.14,21.11,21.13,13200.0
2010-05-24 13:55:00,21.13,21.16,21.11,21.15,8600.0,21.13,21.16,21.11,21.15,8600.0
2010-05-24 14:00:00,21.16,21.17,21.14,21.15,12800.0,21.16,21.17,21.14,21.15,12800.0
2010-05-24 14:05:00,21.16,21.17,21.15,21.17,6700.0,21.16,21.17,21.15,21.17,6700.0
2010-05-24 14:10:00,21.17,21.21,21.17,21.21,10000.0,21.17,21.21,21.17,21.21,10000.0
2010-05-24 14:15:00,21.21,21.22,21.21,21.21,5500.0,21.21,21.22,21.21,21.21,5500.0
2010-05-24 14:20:00,21.21,21.24,21.21,21.23,10100.0,21.21,21.24,21.21,21.23,10100.0
2010-05-24 14:25:00,21.24,21.24,21.2,21.21,20700.0,21.24,21.24,21.2,21.21,20700.0
2010-05-24 14:30:00,21.21,21.26,21.19,21.26,24000.0,21.21,21.26,21.19,21.26,24000.0
2010-05-24 14:35:00,21.26,21.26,21.21,21.22,15500.0,21.26,21.26,21.21,21.22,15500.0
2010-05-24 14:40:00,21.23,21.25,21.23,21.25,13700.0,21.23,21.25,21.23,21.25,13700.0
2010-05-24 14:45:00,21.24,21.24,21.19,21.23,19400.0,21.24,21.24,21.19,21.23,19400.0
2010-05-24 14:50:00,21.22,21.25,21.18,21.25,24000.0,21.22,21.25,21.18,21.25,24000.0
2010-05-24 14:55:00,21.25,21.26,21.23,21.26,15300.0,21.25,21.26,21.23,21.26,15300.0
2010-05-24 15:00:00,21.26,21.26,21.21,21.21,14900.0,21.26,21.26,21.21,21.21,14900.0
2010-05-24 15:05:00,21.21,21.23,21.19,21.21,23100.0,21.21,21.23,21.19,21.21,23100.0
2010-05-24 15:10:00,21.21,21.21,21.17,21.2,23600.0,21.21,21.21,21.17,21.2,23600.0
2010-05-24 15:15:00,21.21,21.24,21.2,21.24,20600.0,21.21,21.24,21.2,21.24,20600.0
2010-05-24 15:20:00,21.23,21.25,21.23,21.24,20200.0,21.23,21.25,21.23,21.24,20200.0
2010-05-24 15:25:00,21.24,21.25,21.19,21.2,32900.0,21.24,21.25,21.19,21.2,32900.0
2010-05-24 15:30:00,21.2,21.21,21.17,21.2,41800.0,21.2,21.21,21.17,21.2,41800.0
2010-05-24 15:35:00,21.2,21.21,21.17,21.2,27400.0,21.2,21.21,21.17,21.2,27400.0
2010-05-24 15:40:00,21.2,21.22,21.19,21.22,28500.0,21.2,21.22,21.19,21.22,28500.0
2010-05-24 15:45:00,21.21,21.21,21.12,21.12,76300.0,21.21,21.21,21.12,21.12,76300.0
2010-05-24 15:50:00,21.13,21.13,21.06,21.07,61700.0,21.13,21.13,21.06,21.07,61700.0
2010-05-24 15:55:00,21.06,21.06,21.01,21.01,62300.0,21.06,21.06,21.01,21.01,62300.0
2010-05-25 09:30:00,20.73,21.01,20.7,20.75,25800.0,20.73,21.01,20.7,20.75,25800.0
2010-05-25 09:35:00,20.72,20.74,20.59,20.59,11700.0,20.72,20.74,20.59,20.59,11700.0
2010-05-25 09:40:00,20.59,20.6,20.47,20.52,22300.0,20.59,20.6,20.47,20.52,22300.0
2010-05-25 09:45:00,20.52,20.64,20.52,20.61,18700.0,20.52,20.64,20.52,20.61,18700.0
2010-05-25 09:50:00,20.6,20.64,20.57,20.63,16300.0,20.6,20.64,20.57,20.63,16300.0
2010-05-25 09:55:00,20.61,20.65,20.58,20.59,14500.0,20.61,20.65,20.58,20.59,14500.0
2010-05-25 10:00:00,20.59,20.73,20.59,20.72,26700.0,20.59,20.73,20.59,20.72,26700.0
2010-05-25 10:05:00,20.71,20.72,20.59,20.61,25700.0,20.71,20.72,20.59,20.61,25700.0
2010-05-25 10:10:00,20.61,20.68,20.6,20.65,18500.0,20.61,20.68,20.6,20.65,18500.0
2010-05-25 10:15:00,20.66,20.77,20.66,20.74,33100.0,20.66,20.77,20.66,20.74,33100.0
2010-05-25 10:20:00,20.75,20.77,20.67,20.74,30500.0,20.75,20.77,20.67,20.74,30500.0
2010-05-25 10:25:00,20.74,20.78,20.73,20.76,31000.0,20.74,20.78,20.73,20.76,31000.0
2010-05-25 10:30:00,20.77,20.79,20.74,20.77,43000.0,20.77,20.79,20.74,20.77,43000.0
2010-05-25 10:35:00,20.77,20.82,20.77,20.78,41900.0,20.77,20.82,20.77,20.78,41900.0
2010-05-25 10:40:00,20.78,20.82,20.76,20.76,36600.0,20.78,20.82,20.76,20.76,36600.0
2010-05-25 10:45:00,20.76,20.78,20.72,20.74,29800.0,20.76,20.78,20.72,20.74,29800.0
2010-05-25 10:50:00,20.75,20.79,20.72,20.77,20500.0,20.75,20.79,20.72,20.77,20500.0
2010-05-25 10:55:00,20.77,20.85,20.77,20.85,14500.0,20.77,20.85,20.77,20.85,14500.0
2010-05-25 11:00:00,20.85,20.88,20.85,20.85,23200.0,20.85,20.88,20.85,20.85,23200.0
2010-05-25 11:05:00,20.86,20.95,20.85,20.9,27000.0,20.86,20.95,20.85,20.9,27000.0
2010-05-25 11:10:00,20.89,20.92,20.86,20.91,18200.0,20.89,20.92,20.86,20.91,18200.0
2010-05-25 11:15:00,20.91,20.92,20.87,20.88,15100.0,20.91,20.92,20.87,20.88,15100.0
2010-05-25 11:20:00,20.88,20.92,20.88,20.9,25900.0,20.88,20.92,20.88,20.9,25900.0
2010-05-25 11:25:00,20.89,20.97,20.89,20.96,23500.0,20.89,20.97,20.89,20.96,23500.0
2010-05-25 11:30:00,20.94,20.95,20.88,20.88,19900.0,20.94,20.95,20.88,20.88,19900.0
2010-05-25 11:35:00,20.88,20.93,20.87,20.93,24200.0,20.88,20.93,20.87,20.93,24200.0
2010-05-25 11:40:00,20.92,20.95,20.9,20.92,18500.0,20.92,20.95,20.9,20.92,18500.0
2010-05-25 11:45:00,20.92,20.94,20.9,20.91,20700.0,20.92,20.94,20.9,20.91,20700.0
2010-05-25 11:50:00,20.92,20.94,20.91,20.94,15500.0,20.92,20.94,20.91,20.94,15500.0
2010-05-25 11:55:00,20.93,21.0,20.93,20.99,16300.0,20.93,21.0,20.93,20.99,16300.0
2010-05-25 12:00:00,20.99,21.05,20.98,21.05,24300.0,20.99,21.05,20.98,21.05,24300.0
2010-05-25 12:05:00,21.04,21.04,20.98,21.0,25100.0,21.04,21.04,20.98,21.0,25100.0
2010-05-25 12:10:00,21.0,21.08,20.99,21.07,24600.0,21.0,21.08,20.99,21.07,24600.0
2010-05-25 12:15:00,21.08,21.08,21.02,21.02,22800.0,21.08,21.08,21.02,21.02,22800.0
2010-05-25 12:20:00,21.03,21.05,21.02,21.02,17200.0,21.03,21.05,21.02,21.02,17200.0
2010-05-25 12:25:00,21.03,21.08,21.02,21.02,22700.0,21.03,21.08,21.02,21.02,22700.0
2010-05-25 12:30:00,21.02,21.05,21.01,21.01,20100.0,21.02,21.05,21.01,21.01,20100.0
2010-05-25 12:35:00,21.01,21.04,21.01,21.02,10900.0,21.01,21.04,21.01,21.02,10900.0
2010-05-25 12:40:00,21.03,21.05,21.01,21.01,20900.0,21.03,21.05,21.01,21.01,20900.0
2010-05-25 12:45:00,21.02,21.05,21.01,21.04,12000.0,21.02,21.05,21.01,21.04,12000.0
2010-05-25 12:50:00,21.05,21.07,21.03,21.04,23200.0,21.05,21.07,21.03,21.04,23200.0
2010-05-25 12:55:00,21.04,21.09,21.04,21.06,23500.0,21.04,21.09,21.04,21.06,23500.0
2010-05-25 13:00:00,21.05,21.08,21.05,21.07,30800.0,21.05,21.08,21.05,21.07,30800.0
2010-05-25 13:05:00,21.08,21.08,21.05,21.05,28400.0,21.08,21.08,21.05,21.05,28400.0
2010-05-25 13:10:00,21.04,21.05,21.01,21.04,21100.0,21.04,21.05,21.01,21.04,21100.0
2010-05-25 13:15:00,21.04,21.04,21.01,21.03,14200.0,21.04,21.04,21.01,21.03,14200.0
2010-05-25 13:20:00,21.04,21.06,21.02,21.04,22600.0,21.04,21.06,21.02,21.04,22600.0
2010-05-25 13:25:00,21.05,21.07,21.04,21.05,12000.0,21.05,21.07,21.04,21.05,12000.0
2010-05-25 13:30:00,21.05,21.05,21.01,21.04,14000.0,21.05,21.05,21.01,21.04,14000.0
2010-05-25 13:35:00,21.04,21.05,21.0,21.02,11200.0,21.04,21.05,21.0,21.02,11200.0
2010-05-25 13:40:00,21.02,21.02,20.98,20.99,13000.0,21.02,21.02,20.98,20.99,13000.0
2010-05-25 13:45:00,21.01,21.03,21.0,21.02,11300.0,21.01,21.03,21.0,21.02,11300.0
2010-05-25 13:50:00,21.02,21.05,21.0,21.01,19100.0,21.02,21.05,21.0,21.01,19100.0
2010-05-25 13:55:00,21.01,21.03,20.98,21.01,20600.0,21.01,21.03,20.98,21.01,20600.0
2010-05-25 14:00:00,21.0,21.02,20.98,21.02,21300.0,21.0,21.02,20.98,21.02,21300.0
2010-05-25 14:05:00,21.03,21.07,21.02,21.04,26100.0,21.03,21.07,21.02,21.04,26100.0
2010-05-25 14:10:00,21.04,21.11,21.04,21.11,18100.0,21.04,21.11,21.04,21.11,18100.0
2010-05-25 14:15:00,21.11,21.16,21.08,21.16,28000.0,21.11,21.16,21.08,21.16,28000.0
2010-05-25 14:20:00,21.15,21.16,21.09,21.11,23400.0,21.15,21.16,21.09,21.11,23400.0
2010-05-25 14:25:00,21.13,21.15,21.11,21.11,17300.0,21.13,21.15,21.11,21.11,17300.0
2010-05-25 14:30:00,21.1,21.15,21.09,21.09,31700.0,21.1,21.15,21.09,21.09,31700.0
2010-05-25 14:35:00,21.09,21.11,21.06,21.07,33300.0,21.09,21.11,21.06,21.07,33300.0
2010-05-25 14:40:00,21.07,21.15,21.05,21.12,25000.0,21.07,21.15,21.05,21.12,25000.0
2010-05-25 14:45:00,21.12,21.18,21.11,21.16,29500.0,21.12,21.18,21.11,21.16,29500.0
2010-05-25 14:50:00,21.16,21.18,21.13,21.18,39300.0,21.16,21.18,21.13,21.18,39300.0
2010-05-25 14:55:00,21.18,21.18,21.1,21.13,38100.0,21.18,21.18,21.1,21.13,38100.0
2010-05-25 15:00:00,21.13,21.17,21.11,21.13,46500.0,21.13,21.17,21.11,21.13,46500.0
2010-05-25 15:05:00,21.13,21.19,21.13,21.17,54600.0,21.13,21.19,21.13,21.17,54600.0
2010-05-25 15:10:00,21.18,21.19,21.12,21.13,32400.0,21.18,21.19,21.12,21.13,32400.0
2010-05-25 15:15:00,21.13,21.16,21.11,21.14,43000.0,21.13,21.16,21.11,21.14,43000.0
2010-05-25 15:20:00,21.14,21.27,21.14,21.26,41400.0,21.14,21.27,21.14,21.26,41400.0
2010-05-25 15:25:00,21.26,21.28,21.24,21.27,37000.0,21.26,21.28,21.24,21.27,37000.0
2010-05-25 15:30:00,21.26,21.33,21.25,21.29,79500.0,21.26,21.33,21.25,21.29,79500.0
2010-05-25 15:35:00,21.29,21.32,21.28,21.28,56000.0,21.29,21.32,21.28,21.28,56000.0
2010-05-25 15:40:00,21.29,21.34,21.28,21.31,46400.0,21.29,21.34,21.28,21.31,46400.0
2010-05-25 15:45:00,21.31,21.35,21.29,21.32,69200.0,21.31,21.35,21.29,21.32,69200.0
2010-05-25 15:50:00,21.31,21.32,21.25,21.29,51700.0,21.31,21.32,21.25,21.29,51700.0
2010-05-25 15:55:00,21.29,21.32,21.29,21.31,39800.0,21.29,21.32,21.29,21.31,39800.0
2010-05-26 09:30:00,21.34,21.49,21.06,21.49,29900.0,21.34,21.49,21.06,21.49,29900.0
2010-05-26 09:35:00,21.47,21.54,21.47,21.53,25300.0,21.47,21.54,21.47,21.53,25300.0
2010-05-26 09:40:00,21.55,21.64,21.52,21.63,24900.0,21.55,21.64,21.52,21.63,24900.0
2010-05-26 09:45:00,21.63,21.63,21.54,21.55,22200.0,21.63,21.63,21.54,21.55,22200.0
2010-05-26 09:50:00,21.56,21.69,21.53,21.69,20900.0,21.56,21.69,21.53,21.69,20900.0
2010-05-26 09:55:00,21.69,21.8,21.69,21.79,39300.0,21.69,21.8,21.69,21.79,39300.0
2010-05-26 10:00:00,21.79,21.9,21.79,21.89,39500.0,21.79,21.9,21.79,21.89,39500.0
2010-05-26 10:05:00,21.89,21.89,21.78,21.8,41200.0,21.89,21.89,21.78,21.8,41200.0
2010-05-26 10:10:00,21.8,21.8,21.74,21.76,15700.0,21.8,21.8,21.74,21.76,15700.0
2010-05-26 10:15:00,21.76,21.76,21.7,21.74,28700.0,21.76,21.76,21.7,21.74,28700.0
2010-05-26 10:20:00,21.74,21.74,21.66,21.72,26800.0,21.74,21.74,21.66,21.72,26800.0
2010-05-26 10:25:00,21.72,21.73,21.68,21.73,14600.0,21.72,21.73,21.68,21.73,14600.0
2010-05-26 10:30:00,21.73,21.82,21.73,21.82,19200.0,21.73,21.82,21.73,21.82,19200.0
2010-05-26 10:35:00,21.83,21.86,21.81,21.85,30900.0,21.83,21.86,21.81,21.85,30900.0
2010-05-26 10:40:00,21.86,21.87,21.82,21.84,17000.0,21.86,21.87,21.82,21.84,17000.0
2010-05-26 10:45:00,21.85,21.9,21.84,21.85,56300.0,21.85,21.9,21.84,21.85,56300.0
2010-05-26 10:50:00,21.86,21.88,21.81,21.81,18800.0,21.86,21.88,21.81,21.81,18800.0
2010-05-26 10:55:00,21.82,21.82,21.74,21.75,17500.0,21.82,21.82,21.74,21.75,17500.0
2010-05-26 11:00:00,21.75,21.76,21.71,21.73,20300.0,21.75,21.76,21.71,21.73,20300.0
2010-05-26 11:05:00,21.73,21.77,21.7,21.77,18800.0,21.73,21.77,21.7,21.77,18800.0
2010-05-26 11:10:00,21.77,21.8,21.76,21.8,20700.0,21.77,21.8,21.76,21.8,20700.0
2010-05-26 11:15:00,21.8,21.84,21.79,21.84,23100.0,21.8,21.84,21.79,21.84,23100.0
2010-05-26 11:20:00,21.84,21.85,21.78,21.79,17300.0,21.84,21.85,21.78,21.79,17300.0
2010-05-26 11:25:00,21.79,21.81,21.73,21.76,21200.0,21.79,21.81,21.73,21.76,21200.0
2010-05-26 11:30:00,21.75,21.82,21.75,21.82,41900.0,21.75,21.82,21.75,21.82,41900.0
2010-05-26 11:35:00,21.82,21.84,21.79,21.8,32800.0,21.82,21.84,21.79,21.8,32800.0
2010-05-26 11:40:00,21.81,21.84,21.78,21.78,25500.0,21.81,21.84,21.78,21.78,25500.0
2010-05-26 11:45:00,21.78,21.78,21.68,21.73,24500.0,21.78,21.78,21.68,21.73,24500.0
2010-05-26 11:50:00,21.73,21.74,21.67,21.72,16500.0,21.73,21.74,21.67,21.72,16500.0
2010-05-26 11:55:00,21.73,21.78,21.72,21.76,19700.0,21.73,21.78,21.72,21.76,19700.0
2010-05-26 12:00:00,21.76,21.86,21.76,21.86,41300.0,21.76,21.86,21.76,21.86,41300.0
2010-05-26 12:05:00,21.86,21.93,21.86,21.91,32200.0,21.86,21.93,21.86,21.91,32200.0
2010-05-26 12:10:00,21.91,21.93,21.91,21.91,10300.0,21.91,21.93,21.91,21.91,10300.0
2010-05-26 12:15:00,21.92,21.93,21.89,21.9,20400.0,21.92,21.93,21.89,21.9,20400.0
2010-05-26 12:20:00,21.9,21.93,21.9,21.91,11100.0,21.9,21.93,21.9,21.91,11100.0
2010-05-26 12:25:00,21.92,21.92,21.85,21.85,14100.0,21.92,21.92,21.85,21.85,14100.0
2010-05-26 12:30:00,21.85,21.9,21.85,21.89,13500.0,21.85,21.9,21.85,21.89,13500.0
2010-05-26 12:35:00,21.9,21.91,21.88,21.88,12200.0,21.9,21.91,21.88,21.88,12200.0
2010-05-26 12:40:00,21.88,21.89,21.81,21.86,12000.0,21.88,21.89,21.81,21.86,12000.0
2010-05-26 12:45:00,21.85,21.88,21.83,21.83,20700.0,21.85,21.88,21.83,21.83,20700.0
2010-05-26 12:50:00,21.83,21.9,21.81,21.9,17300.0,21.83,21.9,21.81,21.9,17300.0
2010-05-26 12:55:00,21.9,21.9,21.88,21.9,12300.0,21.9,21.9,21.88,21.9,12300.0
2010-05-26 13:00:00,21.91,21.94,21.88,21.89,15100.0,21.91,21.94,21.88,21.89,15100.0
2010-05-26 13:05:00,21.89,21.92,21.87,21.9,17100.0,21.89,21.92,21.87,21.9,17100.0
2010-05-26 13:10:00,21.9,21.91,21.88,21.89,15200.0,21.9,21.91,21.88,21.89,15200.0
2010-05-26 13:15:00,21.89,21.89,21.85,21.86,15400.0,21.89,21.89,21.85,21.86,15400.0
2010-05-26 13:20:00,21.86,21.91,21.85,21.91,37600.0,21.86,21.91,21.85,21.91,37600.0
2010-05-26 13:25:00,21.91,21.92,21.87,21.9,27900.0,21.91,21.92,21.87,21.9,27900.0
2010-05-26 13:30:00,21.9,21.94,21.89,21.93,28900.0,21.9,21.94,21.89,21.93,28900.0
2010-05-26 13:35:00,21.92,21.98,21.92,21.98,18000.0,21.92,21.98,21.92,21.98,18000.0
2010-05-26 13:40:00,21.98,21.99,21.96,21.98,24000.0,21.98,21.99,21.96,21.98,24000.0
2010-05-26 13:45:00,21.98,21.99,21.96,21.98,24900.0,21.98,21.99,21.96,21.98,24900.0
2010-05-26 13:50:00,21.99,21.99,21.96,21.99,13600.0,21.99,21.99,21.96,21.99,13600.0
2010-05-26 13:55:00,21.99,21.99,21.94,21.94,23500.0,21.99,21.99,21.94,21.94,23500.0
2010-05-26 14:00:00,21.94,21.97,21.9,21.9,35900.0,21.94,21.97,21.9,21.9,35900.0
2010-05-26 14:05:00,21.9,21.94,21.9,21.93,19200.0,21.9,21.94,21.9,21.93,19200.0
2010-05-26 14:10:00,21.93,21.93,21.86,21.86,29000.0,21.93,21.93,21.86,21.86,29000.0
2010-05-26 14:15:00,21.86,21.9,21.85,21.9,17000.0,21.86,21.9,21.85,21.9,17000.0
2010-05-26 14:20:00,21.9,21.91,21.83,21.87,26000.0,21.9,21.91,21.83,21.87,26000.0
2010-05-26 14:25:00,21.88,21.89,21.83,21.89,26500.0,21.88,21.89,21.83,21.89,26500.0
2010-05-26 14:30:00,21.89,21.91,21.78,21.81,61800.0,21.89,21.91,21.78,21.81,61800.0
2010-05-26 14:35:00,21.81,21.82,21.75,21.82,45300.0,21.81,21.82,21.75,21.82,45300.0
2010-05-26 14:40:00,21.82,21.86,21.79,21.81,35300.0,21.82,21.86,21.79,21.81,35300.0
2010-05-26 14:45:00,21.82,21.84,21.78,21.84,44400.0,21.82,21.84,21.78,21.84,44400.0
2010-05-26 14:50:00,21.84,21.84,21.73,21.73,76100.0,21.84,21.84,21.73,21.73,76100.0
2010-05-26 14:55:00,21.73,21.8,21.73,21.79,57300.0,21.73,21.8,21.73,21.79,57300.0
2010-05-26 15:00:00,21.79,21.84,21.77,21.77,61500.0,21.79,21.84,21.77,21.77,61500.0
2010-05-26 15:05:00,21.77,21.78,21.72,21.73,54800.0,21.77,21.78,21.72,21.73,54800.0
2010-05-26 15:10:00,21.73,21.79,21.73,21.78,56700.0,21.73,21.79,21.73,21.78,56700.0
2010-05-26 15:15:00,21.78,21.78,21.69,21.71,50300.0,21.78,21.78,21.69,21.71,50300.0
2010-05-26 15:20:00,21.71,21.71,21.6,21.6,39700.0,21.71,21.71,21.6,21.6,39700.0
2010-05-26 15:25:00,21.6,21.61,21.45,21.53,75400.0,21.6,21.61,21.45,21.53,75400.0
2010-05-26 15:30:00,21.52,21.59,21.5,21.58,74600.0,21.52,21.59,21.5,21.58,74600.0
2010-05-26 15:35:00,21.58,21.64,21.52,21.64,67200.0,21.58,21.64,21.52,21.64,67200.0
2010-05-26 15:40:00,21.63,21.75,21.63,21.73,64500.0,21.63,21.75,21.63,21.73,64500.0
2010-05-26 15:45:00,21.73,21.73,21.6,21.63,90200.0,21.73,21.73,21.6,21.63,90200.0
2010-05-26 15:50:00,21.63,21.63,21.57,21.62,139100.0,21.63,21.63,21.57,21.62,139100.0
2010-05-26 15:55:00,21.61,21.62,21.52,21.53,139300.0,21.61,21.62,21.52,21.53,139300.0
2010-05-27 09:30:00,21.77,21.96,21.77,21.81,40000.0,21.77,21.96,21.77,21.81,40000.0
2010-05-27 09:35:00,21.81,21.86,21.72,21.84,17800.0,21.81,21.86,21.72,21.84,17800.0
2010-05-27 09:40:00,21.85,21.85,21.8,21.84,15500.0,21.85,21.85,21.8,21.84,15500.0
2010-05-27 09:45:00,21.84,21.86,21.75,21.77,31100.0,21.84,21.86,21.75,21.77,31100.0
2010-05-27 09:50:00,21.75,21.79,21.67,21.77,18100.0,21.75,21.79,21.67,21.77,18100.0
2010-05-27 09:55:00,21.77,21.81,21.73,21.79,15500.0,21.77,21.81,21.73,21.79,15500.0
2010-05-27 10:00:00,21.79,21.82,21.76,21.77,17000.0,21.79,21.82,21.76,21.77,17000.0
2010-05-27 10:05:00,21.78,21.82,21.73,21.74,56200.0,21.78,21.82,21.73,21.74,56200.0
2010-05-27 10:10:00,21.74,21.8,21.73,21.8,16700.0,21.74,21.8,21.73,21.8,16700.0
2010-05-27 10:15:00,21.78,21.8,21.72,21.74,22500.0,21.78,21.8,21.72,21.74,22500.0
2010-05-27 10:20:00,21.74,21.79,21.71,21.79,9100.0,21.74,21.79,21.71,21.79,9100.0
2010-05-27 10:25:00,21.79,21.81,21.78,21.8,16900.0,21.79,21.81,21.78,21.8,16900.0
2010-05-27 10:30:00,21.81,21.82,21.76,21.77,40200.0,21.81,21.82,21.76,21.77,40200.0
2010-05-27 10:35:00,21.78,21.78,21.73,21.75,18500.0,21.78,21.78,21.73,21.75,18500.0
2010-05-27 10:40:00,21.74,21.76,21.74,21.76,7300.0,21.74,21.76,21.74,21.76,7300.0
2010-05-27 10:45:00,21.76,21.76,21.68,21.71,27100.0,21.76,21.76,21.68,21.71,27100.0
2010-05-27 10:50:00,21.71,21.75,21.71,21.74,19300.0,21.71,21.75,21.71,21.74,19300.0
2010-05-27 10:55:00,21.74,21.76,21.67,21.68,15200.0,21.74,21.76,21.67,21.68,15200.0
2010-05-27 11:00:00,21.67,21.73,21.67,21.7,20600.0,21.67,21.73,21.67,21.7,20600.0
2010-05-27 11:05:00,21.7,21.72,21.67,21.68,19000.0,21.7,21.72,21.67,21.68,19000.0
2010-05-27 11:10:00,21.68,21.7,21.65,21.67,11200.0,21.68,21.7,21.65,21.67,11200.0
2010-05-27 11:15:00,21.68,21.7,21.65,21.69,18400.0,21.68,21.7,21.65,21.69,18400.0
2010-05-27 11:20:00,21.69,21.72,21.67,21.7,15500.0,21.69,21.72,21.67,21.7,15500.0
2010-05-27 11:25:00,21.7,21.75,21.69,21.74,16500.0,21.7,21.75,21.69,21.74,16500.0
2010-05-27 11:30:00,21.73,21.75,21.69,21.71,12700.0,21.73,21.75,21.69,21.71,12700.0
2010-05-27 11:35:00,21.71,21.74,21.7,21.73,14000.0,21.71,21.74,21.7,21.73,14000.0
2010-05-27 11:40:00,21.73,21.76,21.7,21.74,13900.0,21.73,21.76,21.7,21.74,13900.0
2010-05-27 11:45:00,21.75,21.75,21.73,21.74,11000.0,21.75,21.75,21.73,21.74,11000.0
2010-05-27 11:50:00,21.74,21.74,21.71,21.71,21800.0,21.74,21.74,21.71,21.71,21800.0
2010-05-27 11:55:00,21.71,21.71,21.67,21.7,19400.0,21.71,21.71,21.67,21.7,19400.0
2010-05-27 12:00:00,21.7,21.7,21.65,21.67,23300.0,21.7,21.7,21.65,21.67,23300.0
2010-05-27 12:05:00,21.68,21.69,21.66,21.69,12900.0,21.68,21.69,21.66,21.69,12900.0
2010-05-27 12:10:00,21.7,21.7,21.65,21.68,28700.0,21.7,21.7,21.65,21.68,28700.0
2010-05-27 12:15:00,21.69,21.69,21.65,21.66,24000.0,21.69,21.69,21.65,21.66,24000.0
2010-05-27 12:20:00,21.66,21.66,21.61,21.62,26200.0,21.66,21.66,21.61,21.62,26200.0
2010-05-27 12:25:00,21.63,21.65,21.59,21.6,41300.0,21.63,21.65,21.59,21.6,41300.0
2010-05-27 12:30:00,21.62,21.64,21.58,21.59,32200.0,21.62,21.64,21.58,21.59,32200.0
2010-05-27 12:35:00,21.58,21.59,21.56,21.57,15500.0,21.58,21.59,21.56,21.57,15500.0
2010-05-27 12:40:00,21.57,21.58,21.54,21.55,14500.0,21.57,21.58,21.54,21.55,14500.0
2010-05-27 12:45:00,21.56,21.59,21.55,21.56,23300.0,21.56,21.59,21.55,21.56,23300.0
2010-05-27 12:50:00,21.56,21.56,21.54,21.55,19700.0,21.56,21.56,21.54,21.55,19700.0
2010-05-27 12:55:00,21.55,21.58,21.55,21.58,8500.0,21.55,21.58,21.55,21.58,8500.0
2010-05-27 13:00:00,21.58,21.58,21.55,21.55,27600.0,21.58,21.58,21.55,21.55,27600.0
2010-05-27 13:05:00,21.55,21.56,21.52,21.55,12300.0,21.55,21.56,21.52,21.55,12300.0
2010-05-27 13:10:00,21.55,21.57,21.53,21.55,18500.0,21.55,21.57,21.53,21.55,18500.0
2010-05-27 13:15:00,21.55,21.61,21.55,21.6,7800.0,21.55,21.61,21.55,21.6,7800.0
2010-05-27 13:20:00,21.61,21.63,21.6,21.62,5700.0,21.61,21.63,21.6,21.62,5700.0
2010-05-27 13:25:00,21.63,21.63,21.58,21.58,27200.0,21.63,21.63,21.58,21.58,27200.0
2010-05-27 13:30:00,21.58,21.59,21.58,21.58,7200.0,21.58,21.59,21.58,21.58,7200.0
2010-05-27 13:35:00,21.59,21.61,21.58,21.6,9600.0,21.59,21.61,21.58,21.6,9600.0
2010-05-27 13:40:00,21.61,21.62,21.56,21.56,26600.0,21.61,21.62,21.56,21.56,26600.0
2010-05-27 13:45:00,21.55,21.56,21.53,21.54,9200.0,21.55,21.56,21.53,21.54,9200.0
2010-05-27 13:50:00,21.55,21.57,21.54,21.56,15300.0,21.55,21.57,21.54,21.56,15300.0
2010-05-27 13:55:00,21.56,21.58,21.53,21.53,25300.0,21.56,21.58,21.53,21.53,25300.0
2010-05-27 14:00:00,21.53,21.55,21.53,21.55,10100.0,21.53,21.55,21.53,21.55,10100.0
2010-05-27 14:05:00,21.55,21.6,21.54,21.6,18600.0,21.55,21.6,21.54,21.6,18600.0
2010-05-27 14:10:00,21.59,21.63,21.59,21.62,10500.0,21.59,21.63,21.59,21.62,10500.0
2010-05-27 14:15:00,21.62,21.63,21.62,21.62,13100.0,21.62,21.63,21.62,21.62,13100.0
2010-05-27 14:20:00,21.62,21.63,21.59,21.62,30500.0,21.62,21.63,21.59,21.62,30500.0
2010-05-27 14:25:00,21.62,21.63,21.57,21.57,30300.0,21.62,21.63,21.57,21.57,30300.0
2010-05-27 14:30:00,21.58,21.59,21.58,21.59,10400.0,21.58,21.59,21.58,21.59,10400.0
2010-05-27 14:35:00,21.6,21.63,21.59,21.61,14500.0,21.6,21.63,21.59,21.61,14500.0
2010-05-27 14:40:00,21.62,21.63,21.61,21.62,10000.0,21.62,21.63,21.61,21.62,10000.0
2010-05-27 14:45:00,21.63,21.63,21.62,21.62,23800.0,21.63,21.63,21.62,21.62,23800.0
2010-05-27 14:50:00,21.62,21.62,21.55,21.55,39400.0,21.62,21.62,21.55,21.55,39400.0
2010-05-27 14:55:00,21.55,21.61,21.55,21.6,14700.0,21.55,21.61,21.55,21.6,14700.0
2010-05-27 15:00:00,21.61,21.62,21.58,21.61,46900.0,21.61,21.62,21.58,21.61,46900.0
2010-05-27 15:05:00,21.61,21.63,21.57,21.59,37900.0,21.61,21.63,21.57,21.59,37900.0
2010-05-27 15:10:00,21.59,21.6,21.57,21.57,41400.0,21.59,21.6,21.57,21.57,41400.0
2010-05-27 15:15:00,21.57,21.58,21.55,21.55,33000.0,21.57,21.58,21.55,21.55,33000.0
2010-05-27 15:20:00,21.56,21.56,21.51,21.52,80800.0,21.56,21.56,21.51,21.52,80800.0
2010-05-27 15:25:00,21.52,21.53,21.45,21.47,121100.0,21.52,21.53,21.45,21.47,121100.0
2010-05-27 15:30:00,21.48,21.55,21.47,21.55,33800.0,21.48,21.55,21.47,21.55,33800.0
2010-05-27 15:35:00,21.55,21.6,21.55,21.59,34000.0,21.55,21.6,21.55,21.59,34000.0
2010-05-27 15:40:00,21.6,21.61,21.56,21.6,61300.0,21.6,21.61,21.56,21.6,61300.0
2010-05-27 15:45:00,21.6,21.62,21.57,21.61,50600.0,21.6,21.62,21.57,21.61,50600.0
2010-05-27 15:50:00,21.62,21.64,21.61,21.62,58900.0,21.62,21.64,21.61,21.62,58900.0
2010-05-27 15:55:00,21.62,21.65,21.61,21.65,47800.0,21.62,21.65,21.61,21.65,47800.0
2010-05-28 09:30:00,21.56,21.59,21.45,21.46,12500.0,21.56,21.59,21.45,21.46,12500.0
2010-05-28 09:35:00,21.47,21.47,21.4,21.42,9800.0,21.47,21.47,21.4,21.42,9800.0
2010-05-28 09:40:00,21.43,21.44,21.36,21.39,10200.0,21.43,21.44,21.36,21.39,10200.0
2010-05-28 09:45:00,21.39,21.52,21.39,21.52,13200.0,21.39,21.52,21.39,21.52,13200.0
2010-05-28 09:50:00,21.51,21.51,21.45,21.47,15300.0,21.51,21.51,21.45,21.47,15300.0
2010-05-28 09:55:00,21.47,21.5,21.42,21.5,17500.0,21.47,21.5,21.42,21.5,17500.0
2010-05-28 10:00:00,21.49,21.54,21.49,21.49,12800.0,21.49,21.54,21.49,21.49,12800.0
2010-05-28 10:05:00,21.49,21.54,21.49,21.53,24100.0,21.49,21.54,21.49,21.53,24100.0
2010-05-28 10:10:00,21.53,21.55,21.51,21.53,14200.0,21.53,21.55,21.51,21.53,14200.0
2010-05-28 10:15:00,21.54,21.55,21.51,21.51,21700.0,21.54,21.55,21.51,21.51,21700.0
2010-05-28 10:20:00,21.51,21.54,21.47,21.48,12400.0,21.51,21.54,21.47,21.48,12400.0
2010-05-28 10:25:00,21.48,21.5,21.46,21.48,15700.0,21.48,21.5,21.46,21.48,15700.0
2010-05-28 10:30:00,21.48,21.56,21.48,21.56,14000.0,21.48,21.56,21.48,21.56,14000.0
2010-05-28 10:35:00,21.56,21.57,21.48,21.48,14600.0,21.56,21.57,21.48,21.48,14600.0
2010-05-28 10:40:00,21.47,21.48,21.43,21.44,24400.0,21.47,21.48,21.43,21.44,24400.0
2010-05-28 10:45:00,21.45,21.5,21.41,21.42,14700.0,21.45,21.5,21.41,21.42,14700.0
2010-05-28 10:50:00,21.41,21.46,21.41,21.42,20700.0,21.41,21.46,21.41,21.42,20700.0
2010-05-28 10:55:00,21.42,21.47,21.42,21.47,8200.0,21.42,21.47,21.42,21.47,8200.0
2010-05-28 11:00:00,21.48,21.5,21.48,21.49,11700.0,21.48,21.5,21.48,21.49,11700.0
2010-05-28 11:05:00,21.49,21.49,21.45,21.46,19000.0,21.49,21.49,21.45,21.46,19000.0
2010-05-28 11:10:00,21.47,21.47,21.42,21.43,15000.0,21.47,21.47,21.42,21.43,15000.0
2010-05-28 11:15:00,21.43,21.43,21.4,21.4,11300.0,21.43,21.43,21.4,21.4,11300.0
2010-05-28 11:20:00,21.4,21.43,21.4,21.43,10900.0,21.4,21.43,21.4,21.43,10900.0
2010-05-28 11:25:00,21.44,21.47,21.44,21.47,9300.0,21.44,21.47,21.44,21.47,9300.0
2010-05-28 11:30:00,21.47,21.47,21.46,21.46,5000.0,21.47,21.47,21.46,21.46,5000.0
2010-05-28 11:35:00,21.46,21.47,21.42,21.42,15400.0,21.46,21.47,21.42,21.42,15400.0
2010-05-28 11:40:00,21.42,21.49,21.41,21.49,17900.0,21.42,21.49,21.41,21.49,17900.0
2010-05-28 11:45:00,21.5,21.5,21.47,21.49,11400.0,21.5,21.5,21.47,21.49,11400.0
2010-05-28 11:50:00,21.49,21.51,21.46,21.47,11300.0,21.49,21.51,21.46,21.47,11300.0
2010-05-28 11:55:00,21.48,21.48,21.45,21.46,10100.0,21.48,21.48,21.45,21.46,10100.0
2010-05-28 12:00:00,21.46,21.48,21.45,21.45,11600.0,21.46,21.48,21.45,21.45,11600.0
2010-05-28 12:05:00,21.45,21.49,21.45,21.49,12100.0,21.45,21.49,21.45,21.49,12100.0
2010-05-28 12:10:00,21.49,21.51,21.48,21.48,9100.0,21.49,21.51,21.48,21.48,9100.0
2010-05-28 12:15:00,21.47,21.48,21.46,21.47,12400.0,21.47,21.48,21.46,21.47,12400.0
2010-05-28 12:20:00,21.48,21.51,21.47,21.51,12000.0,21.48,21.51,21.47,21.51,12000.0
2010-05-28 12:25:00,21.51,21.51,21.51,21.51,3800.0,21.51,21.51,21.51,21.51,3800.0
2010-05-28 12:30:00,21.51,21.51,21.5,21.5,9200.0,21.51,21.51,21.5,21.5,9200.0
2010-05-28 12:35:00,21.5,21.5,21.32,21.32,39200.0,21.5,21.5,21.32,21.32,39200.0
2010-05-28 12:40:00,21.31,21.39,21.29,21.33,37600.0,21.31,21.39,21.29,21.33,37600.0
2010-05-28 12:45:00,21.31,21.36,21.26,21.34,28000.0,21.31,21.36,21.26,21.34,28000.0
2010-05-28 12:50:00,21.34,21.41,21.33,21.41,14100.0,21.34,21.41,21.33,21.41,14100.0
2010-05-28 12:55:00,21.41,21.41,21.33,21.34,16600.0,21.41,21.41,21.33,21.34,16600.0
2010-05-28 13:00:00,21.35,21.39,21.35,21.38,18600.0,21.35,21.39,21.35,21.38,18600.0
2010-05-28 13:05:00,21.38,21.4,21.32,21.33,12500.0,21.38,21.4,21.32,21.33,12500.0
2010-05-28 13:10:00,21.33,21.36,21.33,21.35,16800.0,21.33,21.36,21.33,21.35,16800.0
2010-05-28 13:15:00,21.35,21.39,21.34,21.39,17900.0,21.35,21.39,21.34,21.39,17900.0
2010-05-28 13:20:00,21.39,21.4,21.37,21.4,21300.0,21.39,21.4,21.37,21.4,21300.0
2010-05-28 13:25:00,21.41,21.41,21.37,21.37,15600.0,21.41,21.41,21.37,21.37,15600.0
2010-05-28 13:30:00,21.37,21.38,21.33,21.34,25800.0,21.37,21.38,21.33,21.34,25800.0
2010-05-28 13:35:00,21.33,21.37,21.32,21.34,11800.0,21.33,21.37,21.32,21.34,11800.0
2010-05-28 13:40:00,21.35,21.37,21.34,21.36,5800.0,21.35,21.37,21.34,21.36,5800.0
2010-05-28 13:45:00,21.36,21.36,21.33,21.34,15200.0,21.36,21.36,21.33,21.34,15200.0
2010-05-28 13:50:00,21.35,21.37,21.35,21.37,16200.0,21.35,21.37,21.35,21.37,16200.0
2010-05-28 13:55:00,21.38,21.38,21.31,21.33,19300.0,21.38,21.38,21.31,21.33,19300.0
2010-05-28 14:00:00,21.33,21.33,21.3,21.32,14300.0,21.33,21.33,21.3,21.32,14300.0
2010-05-28 14:05:00,21.32,21.36,21.3,21.35,15300.0,21.32,21.36,21.3,21.35,15300.0
2010-05-28 14:10:00,21.35,21.37,21.33,21.37,10800.0,21.35,21.37,21.33,21.37,10800.0
2010-05-28 14:15:00,21.37,21.37,21.34,21.35,20600.0,21.37,21.37,21.34,21.35,20600.0
2010-05-28 14:20:00,21.34,21.35,21.31,21.32,29400.0,21.34,21.35,21.31,21.32,29400.0
2010-05-28 14:25:00,21.32,21.36,21.32,21.35,9000.0,21.32,21.36,21.32,21.35,9000.0
2010-05-28 14:30:00,21.35,21.35,21.33,21.34,16300.0,21.35,21.35,21.33,21.34,16300.0
2010-05-28 14:35:00,21.34,21.36,21.33,21.36,24000.0,21.34,21.36,21.33,21.36,24000.0
2010-05-28 14:40:00,21.36,21.38,21.34,21.35,20200.0,21.36,21.38,21.34,21.35,20200.0
2010-05-28 14:45:00,21.35,21.44,21.34,21.42,29400.0,21.35,21.44,21.34,21.42,29400.0
2010-05-28 14:50:00,21.42,21.46,21.41,21.42,25600.0,21.42,21.46,21.41,21.42,25600.0
2010-05-28 14:55:00,21.42,21.43,21.39,21.4,29300.0,21.42,21.43,21.39,21.4,29300.0
2010-05-28 15:00:00,21.41,21.44,21.4,21.43,12800.0,21.41,21.44,21.4,21.43,12800.0
2010-05-28 15:05:00,21.44,21.47,21.42,21.42,16600.0,21.44,21.47,21.42,21.42,16600.0
2010-05-28 15:10:00,21.42,21.48,21.42,21.48,34500.0,21.42,21.48,21.42,21.48,34500.0
2010-05-28 15:15:00,21.48,21.53,21.48,21.53,44400.0,21.48,21.53,21.48,21.53,44400.0
2010-05-28 15:20:00,21.52,21.56,21.52,21.56,38200.0,21.52,21.56,21.52,21.56,38200.0
2010-05-28 15:25:00,21.56,21.59,21.55,21.59,49100.0,21.56,21.59,21.55,21.59,49100.0
2010-05-28 15:30:00,21.58,21.62,21.58,21.59,68500.0,21.58,21.62,21.58,21.59,68500.0
2010-05-28 15:35:00,21.59,21.59,21.53,21.53,27400.0,21.59,21.59,21.53,21.53,27400.0
2010-05-28 15:40:00,21.52,21.57,21.5,21.53,35700.0,21.52,21.57,21.5,21.53,35700.0
2010-05-28 15:45:00,21.53,21.53,21.4,21.49,77800.0,21.53,21.53,21.4,21.49,77800.0
2010-05-28 15:50:00,21.49,21.53,21.48,21.5,96000.0,21.49,21.53,21.48,21.5,96000.0
2010-05-28 15:55:00,21.5,21.5,21.39,21.39,101100.0,21.5,21.5,21.39,21.39,101100.0
2010-06-01 09:30:00,21.25,21.38,21.25,21.35,33500.0,21.25,21.38,21.25,21.35,33500.0
2010-06-01 09:35:00,21.34,21.34,21.22,21.22,13900.0,21.34,21.34,21.22,21.22,13900.0
2010-06-01 09:40:00,21.24,21.33,21.24,21.33,10900.0,21.24,21.33,21.24,21.33,10900.0
2010-06-01 09:45:00,21.35,21.43,21.32,21.4,11000.0,21.35,21.43,21.32,21.4,11000.0
2010-06-01 09:50:00,21.42,21.44,21.38,21.38,10900.0,21.42,21.44,21.38,21.38,10900.0
2010-06-01 09:55:00,21.4,21.41,21.37,21.37,7500.0,21.4,21.41,21.37,21.37,7500.0
2010-06-01 10:00:00,21.4,21.54,21.4,21.49,13800.0,21.4,21.54,21.4,21.49,13800.0
2010-06-01 10:05:00,21.49,21.52,21.43,21.43,16100.0,21.49,21.52,21.43,21.43,16100.0
2010-06-01 10:10:00,21.43,21.48,21.4,21.45,14400.0,21.43,21.48,21.4,21.45,14400.0
2010-06-01 10:15:00,21.46,21.49,21.43,21.48,10500.0,21.46,21.49,21.43,21.48,10500.0
2010-06-01 10:20:00,21.49,21.6,21.49,21.59,17300.0,21.49,21.6,21.49,21.59,17300.0
2010-06-01 10:25:00,21.58,21.6,21.53,21.54,24200.0,21.58,21.6,21.53,21.54,24200.0
2010-06-01 10:30:00,21.55,21.6,21.54,21.59,27200.0,21.55,21.6,21.54,21.59,27200.0
2010-06-01 10:35:00,21.59,21.59,21.51,21.51,28300.0,21.59,21.59,21.51,21.51,28300.0
2010-06-01 10:40:00,21.5,21.52,21.46,21.49,26800.0,21.5,21.52,21.46,21.49,26800.0
2010-06-01 10:45:00,21.49,21.5,21.47,21.49,12200.0,21.49,21.5,21.47,21.49,12200.0
2010-06-01 10:50:00,21.5,21.51,21.47,21.5,16800.0,21.5,21.51,21.47,21.5,16800.0
2010-06-01 10:55:00,21.51,21.51,21.47,21.47,11500.0,21.51,21.51,21.47,21.47,11500.0
2010-06-01 11:00:00,21.47,21.5,21.46,21.49,12100.0,21.47,21.5,21.46,21.49,12100.0
2010-06-01 11:05:00,21.49,21.5,21.47,21.5,14100.0,21.49,21.5,21.47,21.5,14100.0
2010-06-01 11:10:00,21.5,21.51,21.47,21.47,15300.0,21.5,21.51,21.47,21.47,15300.0
2010-06-01 11:15:00,21.47,21.48,21.41,21.47,19500.0,21.47,21.48,21.41,21.47,19500.0
2010-06-01 11:20:00,21.46,21.48,21.45,21.48,12800.0,21.46,21.48,21.45,21.48,12800.0
2010-06-01 11:25:00,21.48,21.48,21.43,21.43,30700.0,21.48,21.48,21.43,21.43,30700.0
2010-06-01 11:30:00,21.43,21.45,21.4,21.41,13800.0,21.43,21.45,21.4,21.41,13800.0
2010-06-01 11:35:00,21.41,21.41,21.35,21.41,13100.0,21.41,21.41,21.35,21.41,13100.0
2010-06-01 11:40:00,21.41,21.42,21.36,21.36,17300.0,21.41,21.42,21.36,21.36,17300.0
2010-06-01 11:45:00,21.36,21.39,21.33,21.39,15400.0,21.36,21.39,21.33,21.39,15400.0
2010-06-01 11:50:00,21.4,21.4,21.38,21.4,9400.0,21.4,21.4,21.38,21.4,9400.0
2010-06-01 11:55:00,21.4,21.41,21.33,21.35,22800.0,21.4,21.41,21.33,21.35,22800.0
2010-06-01 12:00:00,21.35,21.42,21.34,21.42,18700.0,21.35,21.42,21.34,21.42,18700.0
2010-06-01 12:05:00,21.42,21.46,21.41,21.42,12700.0,21.42,21.46,21.41,21.42,12700.0
2010-06-01 12:10:00,21.43,21.47,21.42,21.45,9200.0,21.43,21.47,21.42,21.45,9200.0
2010-06-01 12:15:00,21.45,21.46,21.42,21.46,6100.0,21.45,21.46,21.42,21.46,6100.0
2010-06-01 12:20:00,21.45,21.47,21.45,21.47,5500.0,21.45,21.47,21.45,21.47,5500.0
2010-06-01 12:25:00,21.47,21.5,21.46,21.47,11400.0,21.47,21.5,21.46,21.47,11400.0
2010-06-01 12:30:00,21.47,21.48,21.45,21.47,6400.0,21.47,21.48,21.45,21.47,6400.0
2010-06-01 12:35:00,21.47,21.48,21.46,21.48,3100.0,21.47,21.48,21.46,21.48,3100.0
2010-06-01 12:40:00,21.47,21.48,21.42,21.42,7300.0,21.47,21.48,21.42,21.42,7300.0
2010-06-01 12:45:00,21.43,21.45,21.42,21.44,16200.0,21.43,21.45,21.42,21.44,16200.0
2010-06-01 12:50:00,21.45,21.46,21.44,21.45,3400.0,21.45,21.46,21.44,21.45,3400.0
2010-06-01 12:55:00,21.45,21.45,21.41,21.41,8200.0,21.45,21.45,21.41,21.41,8200.0
2010-06-01 13:00:00,21.42,21.46,21.42,21.44,20000.0,21.42,21.46,21.42,21.44,20000.0
2010-06-01 13:05:00,21.44,21.46,21.43,21.45,15900.0,21.44,21.46,21.43,21.45,15900.0
2010-06-01 13:10:00,21.45,21.47,21.38,21.45,44400.0,21.45,21.47,21.38,21.45,44400.0
2010-06-01 13:15:00,21.46,21.48,21.43,21.46,10800.0,21.46,21.48,21.43,21.46,10800.0
2010-06-01 13:20:00,21.46,21.48,21.44,21.44,6900.0,21.46,21.48,21.44,21.44,6900.0
2010-06-01 13:25:00,21.45,21.47,21.45,21.47,8100.0,21.45,21.47,21.45,21.47,8100.0
2010-06-01 13:30:00,21.48,21.48,21.46,21.47,15300.0,21.48,21.48,21.46,21.47,15300.0
2010-06-01 13:35:00,21.47,21.5,21.46,21.47,13500.0,21.47,21.5,21.46,21.47,13500.0
2010-06-01 13:40:00,21.47,21.48,21.46,21.47,20900.0,21.47,21.48,21.46,21.47,20900.0
2010-06-01 13:45:00,21.47,21.47,21.46,21.46,18900.0,21.47,21.47,21.46,21.46,18900.0
2010-06-01 13:50:00,21.46,21.46,21.33,21.38,64600.0,21.46,21.46,21.33,21.38,64600.0
2010-06-01 13:55:00,21.38,21.39,21.34,21.34,14900.0,21.38,21.39,21.34,21.34,14900.0
2010-06-01 14:00:00,21.34,21.37,21.3,21.37,26900.0,21.34,21.37,21.3,21.37,26900.0
2010-06-01 14:05:00,21.37,21.38,21.31,21.32,16500.0,21.37,21.38,21.31,21.32,16500.0
2010-06-01 14:10:00,21.32,21.39,21.32,21.39,17800.0,21.32,21.39,21.32,21.39,17800.0
2010-06-01 14:15:00,21.39,21.39,21.36,21.39,10700.0,21.39,21.39,21.36,21.39,10700.0
2010-06-01 14:20:00,21.39,21.46,21.38,21.44,19000.0,21.39,21.46,21.38,21.44,19000.0
2010-06-01 14:25:00,21.44,21.46,21.43,21.44,12800.0,21.44,21.46,21.43,21.44,12800.0
2010-06-01 14:30:00,21.45,21.49,21.44,21.48,17400.0,21.45,21.49,21.44,21.48,17400.0
2010-06-01 14:35:00,21.48,21.49,21.46,21.47,9000.0,21.48,21.49,21.46,21.47,9000.0
2010-06-01 14:40:00,21.46,21.47,21.45,21.46,7100.0,21.46,21.47,21.45,21.46,7100.0
2010-06-01 14:45:00,21.46,21.49,21.45,21.47,7200.0,21.46,21.49,21.45,21.47,7200.0
2010-06-01 14:50:00,21.47,21.47,21.44,21.44,17000.0,21.47,21.47,21.44,21.44,17000.0
2010-06-01 14:55:00,21.45,21.46,21.43,21.46,22300.0,21.45,21.46,21.43,21.46,22300.0
2010-06-01 15:00:00,21.47,21.47,21.43,21.45,21100.0,21.47,21.47,21.43,21.45,21100.0
2010-06-01 15:05:00,21.46,21.46,21.42,21.42,35500.0,21.46,21.46,21.42,21.42,35500.0
2010-06-01 15:10:00,21.42,21.47,21.4,21.46,30400.0,21.42,21.47,21.4,21.46,30400.0
2010-06-01 15:15:00,21.46,21.49,21.44,21.44,46900.0,21.46,21.49,21.44,21.44,46900.0
2010-06-01 15:20:00,21.43,21.46,21.36,21.4,81900.0,21.43,21.46,21.36,21.4,81900.0
2010-06-01 15:25:00,21.4,21.42,21.37,21.42,30700.0,21.4,21.42,21.37,21.42,30700.0
2010-06-01 15:30:00,21.42,21.44,21.39,21.43,26200.0,21.42,21.44,21.39,21.43,26200.0
2010-06-01 15:35:00,21.43,21.46,21.43,21.45,28700.0,21.43,21.46,21.43,21.45,28700.0
2010-06-01 15:40:00,21.45,21.46,21.43,21.44,29200.0,21.45,21.46,21.43,21.44,29200.0
2010-06-01 15:45:00,21.44,21.44,21.35,21.35,37200.0,21.44,21.44,21.35,21.35,37200.0
2010-06-01 15:50:00,21.35,21.37,21.27,21.27,34200.0,21.35,21.37,21.27,21.27,34200.0
2010-06-01 15:55:00,21.28,21.28,21.22,21.24,57500.0,21.28,21.28,21.22,21.24,57500.0
2010-06-02 09:30:00,21.39,21.41,21.3,21.37,15000.0,21.39,21.41,21.3,21.37,15000.0
2010-06-02 09:35:00,21.33,21.38,21.29,21.31,8600.0,21.33,21.38,21.29,21.31,8600.0
2010-06-02 09:40:00,21.29,21.34,21.26,21.33,8400.0,21.29,21.34,21.26,21.33,8400.0
2010-06-02 09:45:00,21.32,21.32,21.26,21.29,10300.0,21.32,21.32,21.26,21.29,10300.0
2010-06-02 09:50:00,21.29,21.29,21.21,21.22,6300.0,21.29,21.29,21.21,21.22,6300.0
2010-06-02 09:55:00,21.24,21.33,21.22,21.32,5400.0,21.24,21.33,21.22,21.32,5400.0
2010-06-02 10:00:00,21.33,21.39,21.31,21.39,13600.0,21.33,21.39,21.31,21.39,13600.0
2010-06-02 10:05:00,21.41,21.42,21.37,21.38,13100.0,21.41,21.42,21.37,21.38,13100.0
2010-06-02 10:10:00,21.37,21.39,21.29,21.31,10500.0,21.37,21.39,21.29,21.31,10500.0
2010-06-02 10:15:00,21.3,21.33,21.29,21.33,11100.0,21.3,21.33,21.29,21.33,11100.0
2010-06-02 10:20:00,21.33,21.36,21.31,21.34,10600.0,21.33,21.36,21.31,21.34,10600.0
2010-06-02 10:25:00,21.34,21.35,21.3,21.31,30800.0,21.34,21.35,21.3,21.31,30800.0
2010-06-02 10:30:00,21.31,21.41,21.31,21.4,16600.0,21.31,21.41,21.31,21.4,16600.0
2010-06-02 10:35:00,21.41,21.42,21.37,21.38,25200.0,21.41,21.42,21.37,21.38,25200.0
2010-06-02 10:40:00,21.38,21.39,21.37,21.38,9600.0,21.38,21.39,21.37,21.38,9600.0
2010-06-02 10:45:00,21.38,21.39,21.35,21.39,9000.0,21.38,21.39,21.35,21.39,9000.0
2010-06-02 10:50:00,21.4,21.44,21.37,21.44,12400.0,21.4,21.44,21.37,21.44,12400.0
2010-06-02 10:55:00,21.43,21.43,21.38,21.42,10700.0,21.43,21.43,21.38,21.42,10700.0
2010-06-02 11:00:00,21.43,21.44,21.43,21.43,2900.0,21.43,21.44,21.43,21.43,2900.0
2010-06-02 11:05:00,21.44,21.48,21.44,21.48,18800.0,21.44,21.48,21.44,21.48,18800.0
2010-06-02 11:10:00,21.48,21.49,21.44,21.44,16300.0,21.48,21.49,21.44,21.44,16300.0
2010-06-02 11:15:00,21.44,21.47,21.43,21.44,10100.0,21.44,21.47,21.43,21.44,10100.0
2010-06-02 11:20:00,21.44,21.48,21.44,21.45,13100.0,21.44,21.48,21.44,21.45,13100.0
2010-06-02 11:25:00,21.45,21.48,21.44,21.46,11500.0,21.45,21.48,21.44,21.46,11500.0
2010-06-02 11:30:00,21.46,21.48,21.44,21.48,9700.0,21.46,21.48,21.44,21.48,9700.0
2010-06-02 11:35:00,21.48,21.5,21.47,21.48,11100.0,21.48,21.5,21.47,21.48,11100.0
2010-06-02 11:40:00,21.48,21.55,21.48,21.52,12900.0,21.48,21.55,21.48,21.52,12900.0
2010-06-02 11:45:00,21.53,21.54,21.49,21.5,9300.0,21.53,21.54,21.49,21.5,9300.0
2010-06-02 11:50:00,21.51,21.54,21.49,21.5,23000.0,21.51,21.54,21.49,21.5,23000.0
2010-06-02 11:55:00,21.51,21.55,21.51,21.55,6600.0,21.51,21.55,21.51,21.55,6600.0
2010-06-02 12:00:00,21.55,21.57,21.54,21.57,9400.0,21.55,21.57,21.54,21.57,9400.0
2010-06-02 12:05:00,21.57,21.58,21.54,21.54,17300.0,21.57,21.58,21.54,21.54,17300.0
2010-06-02 12:10:00,21.55,21.57,21.55,21.55,11700.0,21.55,21.57,21.55,21.55,11700.0
2010-06-02 12:15:00,21.55,21.56,21.54,21.55,24200.0,21.55,21.56,21.54,21.55,24200.0
2010-06-02 12:20:00,21.55,21.57,21.54,21.56,11300.0,21.55,21.57,21.54,21.56,11300.0
2010-06-02 12:25:00,21.56,21.57,21.56,21.57,3600.0,21.56,21.57,21.56,21.57,3600.0
2010-06-02 12:30:00,21.57,21.6,21.57,21.6,17700.0,21.57,21.6,21.57,21.6,17700.0
2010-06-02 12:35:00,21.6,21.6,21.58,21.58,21800.0,21.6,21.6,21.58,21.58,21800.0
2010-06-02 12:40:00,21.58,21.61,21.58,21.6,7800.0,21.58,21.61,21.58,21.6,7800.0
2010-06-02 12:45:00,21.61,21.62,21.6,21.61,7300.0,21.61,21.62,21.6,21.61,7300.0
2010-06-02 12:50:00,21.62,21.62,21.61,21.62,3900.0,21.62,21.62,21.61,21.62,3900.0
2010-06-02 12:55:00,21.62,21.63,21.61,21.62,14600.0,21.62,21.63,21.61,21.62,14600.0
2010-06-02 13:00:00,21.63,21.69,21.62,21.69,40700.0,21.63,21.69,21.62,21.69,40700.0
2010-06-02 13:05:00,21.69,21.69,21.6,21.62,24800.0,21.69,21.69,21.6,21.62,24800.0
2010-06-02 13:10:00,21.62,21.63,21.61,21.63,9200.0,21.62,21.63,21.61,21.63,9200.0
2010-06-02 13:15:00,21.63,21.63,21.6,21.62,8700.0,21.63,21.63,21.6,21.62,8700.0
2010-06-02 13:20:00,21.62,21.62,21.6,21.6,17000.0,21.62,21.62,21.6,21.6,17000.0
2010-06-02 13:25:00,21.6,21.62,21.6,21.6,13500.0,21.6,21.62,21.6,21.6,13500.0
2010-06-02 13:30:00,21.59,21.63,21.59,21.61,9600.0,21.59,21.63,21.59,21.61,9600.0
2010-06-02 13:35:00,21.6,21.62,21.59,21.6,20500.0,21.6,21.62,21.59,21.6,20500.0
2010-06-02 13:40:00,21.61,21.61,21.6,21.6,21500.0,21.61,21.61,21.6,21.6,21500.0
2010-06-02 13:45:00,21.61,21.61,21.59,21.6,17900.0,21.61,21.61,21.59,21.6,17900.0
2010-06-02 13:50:00,21.6,21.61,21.6,21.61,18800.0,21.6,21.61,21.6,21.61,18800.0
2010-06-02 13:55:00,21.6,21.61,21.6,21.61,6400.0,21.6,21.61,21.6,21.61,6400.0
2010-06-02 14:00:00,21.61,21.61,21.55,21.55,9400.0,21.61,21.61,21.55,21.55,9400.0
2010-06-02 14:05:00,21.55,21.56,21.54,21.55,6800.0,21.55,21.56,21.54,21.55,6800.0
2010-06-02 14:10:00,21.56,21.57,21.56,21.56,19000.0,21.56,21.57,21.56,21.56,19000.0
2010-06-02 14:15:00,21.56,21.58,21.55,21.57,16500.0,21.56,21.58,21.55,21.57,16500.0
2010-06-02 14:20:00,21.56,21.57,21.54,21.55,42700.0,21.56,21.57,21.54,21.55,42700.0
2010-06-02 14:25:00,21.55,21.58,21.55,21.57,17100.0,21.55,21.58,21.55,21.57,17100.0
2010-06-02 14:30:00,21.57,21.6,21.57,21.57,24800.0,21.57,21.6,21.57,21.57,24800.0
2010-06-02 14:35:00,21.58,21.6,21.57,21.58,7200.0,21.58,21.6,21.57,21.58,7200.0
2010-06-02 14:40:00,21.58,21.63,21.58,21.62,8700.0,21.58,21.63,21.58,21.62,8700.0
2010-06-02 14:45:00,21.63,21.64,21.59,21.59,7600.0,21.63,21.64,21.59,21.59,7600.0
2010-06-02 14:50:00,21.6,21.64,21.59,21.63,12000.0,21.6,21.64,21.59,21.63,12000.0
2010-06-02 14:55:00,21.63,21.64,21.6,21.61,6900.0,21.63,21.64,21.6,21.61,6900.0
2010-06-02 15:00:00,21.61,21.65,21.6,21.62,20300.0,21.61,21.65,21.6,21.62,20300.0
2010-06-02 15:05:00,21.62,21.63,21.6,21.61,14700.0,21.62,21.63,21.6,21.61,14700.0
2010-06-02 15:10:00,21.61,21.63,21.6,21.63,13000.0,21.61,21.63,21.6,21.63,13000.0
2010-06-02 15:15:00,21.63,21.65,21.61,21.64,10700.0,21.63,21.65,21.61,21.64,10700.0
2010-06-02 15:20:00,21.63,21.63,21.6,21.62,15700.0,21.63,21.63,21.6,21.62,15700.0
2010-06-02 15:25:00,21.61,21.64,21.6,21.63,15200.0,21.61,21.64,21.6,21.63,15200.0
2010-06-02 15:30:00,21.64,21.65,21.6,21.61,15200.0,21.64,21.65,21.6,21.61,15200.0
2010-06-02 15:35:00,21.61,21.62,21.59,21.61,15000.0,21.61,21.62,21.59,21.61,15000.0
2010-06-02 15:40:00,21.61,21.65,21.61,21.64,12500.0,21.61,21.65,21.61,21.64,12500.0
2010-06-02 15:45:00,21.65,21.67,21.64,21.65,32100.0,21.65,21.67,21.64,21.65,32100.0
2010-06-02 15:50:00,21.66,21.71,21.66,21.69,71300.0,21.66,21.71,21.66,21.69,71300.0
2010-06-02 15:55:00,21.69,21.73,21.68,21.73,78800.0,21.69,21.73,21.68,21.73,78800.0
2010-06-03 09:30:00,21.63,21.85,21.62,21.85,22000.0,21.63,21.85,21.62,21.85,22000.0
2010-06-03 09:35:00,21.85,21.88,21.8,21.8,8800.0,21.85,21.88,21.8,21.8,8800.0
2010-06-03 09:40:00,21.8,21.87,21.78,21.85,13400.0,21.8,21.87,21.78,21.85,13400.0
2010-06-03 09:45:00,21.86,21.91,21.84,21.88,33000.0,21.86,21.91,21.84,21.88,33000.0
2010-06-03 09:50:00,21.88,21.91,21.87,21.9,9700.0,21.88,21.91,21.87,21.9,9700.0
2010-06-03 09:55:00,21.89,21.91,21.87,21.91,7800.0,21.89,21.91,21.87,21.91,7800.0
2010-06-03 10:00:00,21.91,21.92,21.85,21.86,14100.0,21.91,21.92,21.85,21.86,14100.0
2010-06-03 10:05:00,21.85,21.92,21.85,21.9,17300.0,21.85,21.92,21.85,21.9,17300.0
2010-06-03 10:10:00,21.91,21.92,21.85,21.85,13800.0,21.91,21.92,21.85,21.85,13800.0
2010-06-03 10:15:00,21.85,21.87,21.84,21.85,15900.0,21.85,21.87,21.84,21.85,15900.0
2010-06-03 10:20:00,21.86,21.87,21.84,21.85,21800.0,21.86,21.87,21.84,21.85,21800.0
2010-06-03 10:25:00,21.84,21.87,21.84,21.85,23200.0,21.84,21.87,21.84,21.85,23200.0
2010-06-03 10:30:00,21.86,21.92,21.84,21.92,24200.0,21.86,21.92,21.84,21.92,24200.0
2010-06-03 10:35:00,21.92,21.92,21.87,21.9,23300.0,21.92,21.92,21.87,21.9,23300.0
2010-06-03 10:40:00,21.9,21.93,21.9,21.91,15300.0,21.9,21.93,21.9,21.91,15300.0
2010-06-03 10:45:00,21.91,21.97,21.91,21.95,11100.0,21.91,21.97,21.91,21.95,11100.0
2010-06-03 10:50:00,21.96,22.0,21.96,21.99,20400.0,21.96,22.0,21.96,21.99,20400.0
2010-06-03 10:55:00,21.99,22.03,21.99,22.01,24700.0,21.99,22.03,21.99,22.01,24700.0
2010-06-03 11:00:00,22.01,22.02,21.99,22.02,11600.0,22.01,22.02,21.99,22.02,11600.0
2010-06-03 11:05:00,22.02,22.04,22.02,22.02,7700.0,22.02,22.04,22.02,22.02,7700.0
2010-06-03 11:10:00,22.03,22.04,22.01,22.01,9400.0,22.03,22.04,22.01,22.01,9400.0
2010-06-03 11:15:00,22.02,22.03,22.0,22.01,9000.0,22.02,22.03,22.0,22.01,9000.0
2010-06-03 11:20:00,22.01,22.02,22.0,22.01,10500.0,22.01,22.02,22.0,22.01,10500.0
2010-06-03 11:25:00,22.01,22.02,21.99,21.99,17200.0,22.01,22.02,21.99,21.99,17200.0
2010-06-03 11:30:00,22.0,22.02,22.0,22.02,10800.0,22.0,22.02,22.0,22.02,10800.0
2010-06-03 11:35:00,22.02,22.07,22.02,22.04,12900.0,22.02,22.07,22.02,22.04,12900.0
2010-06-03 11:40:00,22.05,22.05,22.0,22.03,20500.0,22.05,22.05,22.0,22.03,20500.0
2010-06-03 11:45:00,22.04,22.06,22.02,22.05,17600.0,22.04,22.06,22.02,22.05,17600.0
2010-06-03 11:50:00,22.05,22.08,22.03,22.07,23100.0,22.05,22.08,22.03,22.07,23100.0
2010-06-03 11:55:00,22.07,22.07,22.05,22.07,7700.0,22.07,22.07,22.05,22.07,7700.0
2010-06-03 12:00:00,22.07,22.07,22.03,22.04,10000.0,22.07,22.07,22.03,22.04,10000.0
2010-06-03 12:05:00,22.04,22.04,21.96,21.99,14100.0,22.04,22.04,21.96,21.99,14100.0
2010-06-03 12:10:00,21.98,22.0,21.97,22.0,9400.0,21.98,22.0,21.97,22.0,9400.0
2010-06-03 12:15:00,22.0,22.0,21.95,21.98,17900.0,22.0,22.0,21.95,21.98,17900.0
2010-06-03 12:20:00,21.98,21.99,21.95,21.98,61500.0,21.98,21.99,21.95,21.98,61500.0
2010-06-03 12:25:00,21.98,22.03,21.97,22.03,31100.0,21.98,22.03,21.97,22.03,31100.0
2010-06-03 12:30:00,22.02,22.02,22.0,22.01,21500.0,22.02,22.02,22.0,22.01,21500.0
2010-06-03 12:35:00,22.02,22.05,22.02,22.04,11700.0,22.02,22.05,22.02,22.04,11700.0
2010-06-03 12:40:00,22.04,22.05,22.04,22.05,12000.0,22.04,22.05,22.04,22.05,12000.0
2010-06-03 12:45:00,22.06,22.07,22.06,22.06,21200.0,22.06,22.07,22.06,22.06,21200.0
2010-06-03 12:50:00,22.06,22.07,22.03,22.03,6000.0,22.06,22.07,22.03,22.03,6000.0
2010-06-03 12:55:00,22.03,22.07,22.03,22.07,11900.0,22.03,22.07,22.03,22.07,11900.0
2010-06-03 13:00:00,22.08,22.08,22.06,22.08,16300.0,22.08,22.08,22.06,22.08,16300.0
2010-06-03 13:05:00,22.07,22.09,22.07,22.08,12000.0,22.07,22.09,22.07,22.08,12000.0
2010-06-03 13:10:00,22.08,22.09,22.08,22.08,8400.0,22.08,22.09,22.08,22.08,8400.0
2010-06-03 13:15:00,22.09,22.1,22.07,22.07,10900.0,22.09,22.1,22.07,22.07,10900.0
2010-06-03 13:20:00,22.07,22.07,22.06,22.06,6700.0,22.07,22.07,22.06,22.06,6700.0
2010-06-03 13:25:00,22.07,22.07,22.04,22.06,9800.0,22.07,22.07,22.04,22.06,9800.0
2010-06-03 13:30:00,22.06,22.07,22.05,22.05,12200.0,22.06,22.07,22.05,22.05,12200.0
2010-06-03 13:35:00,22.05,22.07,22.03,22.07,11500.0,22.05,22.07,22.03,22.07,11500.0
2010-06-03 13:40:00,22.07,22.09,22.06,22.09,10900.0,22.07,22.09,22.06,22.09,10900.0
2010-06-03 13:45:00,22.09,22.1,22.08,22.08,18600.0,22.09,22.1,22.08,22.08,18600.0
2010-06-03 13:50:00,22.08,22.11,22.08,22.09,19600.0,22.08,22.11,22.08,22.09,19600.0
2010-06-03 13:55:00,22.09,22.11,22.08,22.08,19300.0,22.09,22.11,22.08,22.08,19300.0
2010-06-03 14:00:00,22.08,22.12,22.08,22.12,14500.0,22.08,22.12,22.08,22.12,14500.0
2010-06-03 14:05:00,22.11,22.14,22.09,22.14,25700.0,22.11,22.14,22.09,22.14,25700.0
2010-06-03 14:10:00,22.14,22.17,22.12,22.16,14600.0,22.14,22.17,22.12,22.16,14600.0
2010-06-03 14:15:00,22.16,22.16,22.12,22.16,18000.0,22.16,22.16,22.12,22.16,18000.0
2010-06-03 14:20:00,22.15,22.18,22.14,22.16,13800.0,22.15,22.18,22.14,22.16,13800.0
2010-06-03 14:25:00,22.15,22.18,22.15,22.16,9100.0,22.15,22.18,22.15,22.16,9100.0
2010-06-03 14:30:00,22.14,22.16,22.13,22.15,20600.0,22.14,22.16,22.13,22.15,20600.0
2010-06-03 14:35:00,22.16,22.2,22.16,22.18,13400.0,22.16,22.2,22.16,22.18,13400.0
2010-06-03 14:40:00,22.18,22.19,22.16,22.18,19000.0,22.18,22.19,22.16,22.18,19000.0
2010-06-03 14:45:00,22.18,22.18,22.13,22.13,12300.0,22.18,22.18,22.13,22.13,12300.0
2010-06-03 14:50:00,22.14,22.17,22.14,22.17,8800.0,22.14,22.17,22.14,22.17,8800.0
2010-06-03 14:55:00,22.17,22.17,22.14,22.16,17800.0,22.17,22.17,22.14,22.16,17800.0
2010-06-03 15:00:00,22.17,22.2,22.17,22.18,26200.0,22.17,22.2,22.17,22.18,26200.0
2010-06-03 15:05:00,22.18,22.18,22.15,22.16,16900.0,22.18,22.18,22.15,22.16,16900.0
2010-06-03 15:10:00,22.16,22.17,22.13,22.17,15400.0,22.16,22.17,22.13,22.17,15400.0
2010-06-03 15:15:00,22.16,22.17,22.11,22.13,13600.0,22.16,22.17,22.11,22.13,13600.0
2010-06-03 15:20:00,22.13,22.14,22.12,22.13,33000.0,22.13,22.14,22.12,22.13,33000.0
2010-06-03 15:25:00,22.13,22.18,22.12,22.18,22700.0,22.13,22.18,22.12,22.18,22700.0
2010-06-03 15:30:00,22.18,22.19,22.17,22.17,16900.0,22.18,22.19,22.17,22.17,16900.0
2010-06-03 15:35:00,22.18,22.22,22.17,22.19,36700.0,22.18,22.22,22.17,22.19,36700.0
2010-06-03 15:40:00,22.19,22.2,22.18,22.19,24800.0,22.19,22.2,22.18,22.19,24800.0
2010-06-03 15:45:00,22.19,22.19,22.14,22.14,28100.0,22.19,22.19,22.14,22.14,28100.0
2010-06-03 15:50:00,22.14,22.15,22.12,22.14,24000.0,22.14,22.15,22.12,22.14,24000.0
2010-06-03 15:55:00,22.14,22.18,22.13,22.15,47300.0,22.14,22.18,22.13,22.15,47300.0
2010-06-04 09:30:00,21.73,21.87,21.7,21.8,18600.0,21.73,21.87,21.7,21.8,18600.0
2010-06-04 09:35:00,21.8,21.84,21.79,21.83,7800.0,21.8,21.84,21.79,21.83,7800.0
2010-06-04 09:40:00,21.81,21.86,21.8,21.82,18300.0,21.81,21.86,21.8,21.82,18300.0
2010-06-04 09:45:00,21.82,21.84,21.74,21.84,10700.0,21.82,21.84,21.74,21.84,10700.0
2010-06-04 09:50:00,21.84,21.9,21.84,21.88,17100.0,21.84,21.9,21.84,21.88,17100.0
2010-06-04 09:55:00,21.89,21.9,21.85,21.86,11100.0,21.89,21.9,21.85,21.86,11100.0
2010-06-04 10:00:00,21.86,21.89,21.85,21.86,15800.0,21.86,21.89,21.85,21.86,15800.0
2010-06-04 10:05:00,21.86,21.89,21.86,21.89,8700.0,21.86,21.89,21.86,21.89,8700.0
2010-06-04 10:10:00,21.9,21.94,21.87,21.93,13900.0,21.9,21.94,21.87,21.93,13900.0
2010-06-04 10:15:00,21.94,21.97,21.9,21.96,24400.0,21.94,21.97,21.9,21.96,24400.0
2010-06-04 10:20:00,21.96,21.96,21.91,21.95,23000.0,21.96,21.96,21.91,21.95,23000.0
2010-06-04 10:25:00,21.96,22.0,21.95,21.96,19700.0,21.96,22.0,21.95,21.96,19700.0
2010-06-04 10:30:00,21.97,21.97,21.93,21.96,18300.0,21.97,21.97,21.93,21.96,18300.0
2010-06-04 10:35:00,21.96,22.01,21.95,22.01,18600.0,21.96,22.01,21.95,22.01,18600.0
2010-06-04 10:40:00,22.01,22.03,22.01,22.02,14100.0,22.01,22.03,22.01,22.02,14100.0
2010-06-04 10:45:00,22.02,22.02,21.98,21.98,19000.0,22.02,22.02,21.98,21.98,19000.0
2010-06-04 10:50:00,21.98,21.99,21.93,21.95,13500.0,21.98,21.99,21.93,21.95,13500.0
2010-06-04 10:55:00,21.96,21.96,21.93,21.95,14000.0,21.96,21.96,21.93,21.95,14000.0
2010-06-04 11:00:00,21.95,21.97,21.94,21.97,15300.0,21.95,21.97,21.94,21.97,15300.0
2010-06-04 11:05:00,21.98,22.01,21.98,21.99,17700.0,21.98,22.01,21.98,21.99,17700.0
2010-06-04 11:10:00,21.98,21.99,21.95,21.95,23000.0,21.98,21.99,21.95,21.95,23000.0
2010-06-04 11:15:00,21.95,21.97,21.91,21.91,48000.0,21.95,21.97,21.91,21.91,48000.0
2010-06-04 11:20:00,21.9,21.92,21.88,21.89,12300.0,21.9,21.92,21.88,21.89,12300.0
2010-06-04 11:25:00,21.87,21.91,21.86,21.87,22200.0,21.87,21.91,21.86,21.87,22200.0
2010-06-04 11:30:00,21.87,21.91,21.87,21.87,24700.0,21.87,21.91,21.87,21.87,24700.0
2010-06-04 11:35:00,21.87,21.93,21.86,21.93,20600.0,21.87,21.93,21.86,21.93,20600.0
2010-06-04 11:40:00,21.93,21.98,21.92,21.96,26700.0,21.93,21.98,21.92,21.96,26700.0
2010-06-04 11:45:00,21.96,22.0,21.96,22.0,10400.0,21.96,22.0,21.96,22.0,10400.0
2010-06-04 11:50:00,22.0,22.0,21.98,21.98,13900.0,22.0,22.0,21.98,21.98,13900.0
2010-06-04 11:55:00,21.99,22.01,21.99,22.0,15300.0,21.99,22.01,21.99,22.0,15300.0
2010-06-04 12:00:00,21.99,21.99,21.91,21.91,23200.0,21.99,21.99,21.91,21.91,23200.0
2010-06-04 12:05:00,21.91,21.92,21.88,21.92,32400.0,21.91,21.92,21.88,21.92,32400.0
2010-06-04 12:10:00,21.92,21.95,21.91,21.95,18500.0,21.92,21.95,21.91,21.95,18500.0
2010-06-04 12:15:00,21.95,21.98,21.93,21.95,15000.0,21.95,21.98,21.93,21.95,15000.0
2010-06-04 12:20:00,21.95,21.98,21.95,21.98,16100.0,21.95,21.98,21.95,21.98,16100.0
2010-06-04 12:25:00,21.98,21.99,21.97,21.97,4900.0,21.98,21.99,21.97,21.97,4900.0
2010-06-04 12:30:00,21.98,21.98,21.91,21.91,28300.0,21.98,21.98,21.91,21.91,28300.0
2010-06-04 12:35:00,21.92,21.92,21.9,21.9,8700.0,21.92,21.92,21.9,21.9,8700.0
2010-06-04 12:40:00,21.9,21.91,21.86,21.91,18500.0,21.9,21.91,21.86,21.91,18500.0
2010-06-04 12:45:00,21.92,21.92,21.91,21.92,13300.0,21.92,21.92,21.91,21.92,13300.0
2010-06-04 12:50:00,21.93,21.96,21.92,21.96,14100.0,21.93,21.96,21.92,21.96,14100.0
2010-06-04 12:55:00,21.96,21.98,21.96,21.97,10700.0,21.96,21.98,21.96,21.97,10700.0
2010-06-04 13:00:00,21.98,21.99,21.96,21.99,13600.0,21.98,21.99,21.96,21.99,13600.0
2010-06-04 13:05:00,21.99,21.99,21.96,21.99,19100.0,21.99,21.99,21.96,21.99,19100.0
2010-06-04 13:10:00,21.98,21.99,21.94,21.95,14700.0,21.98,21.99,21.94,21.95,14700.0
2010-06-04 13:15:00,21.95,21.95,21.9,21.91,14900.0,21.95,21.95,21.9,21.91,14900.0
2010-06-04 13:20:00,21.91,21.91,21.85,21.87,30600.0,21.91,21.91,21.85,21.87,30600.0
2010-06-04 13:25:00,21.88,21.92,21.88,21.91,12700.0,21.88,21.92,21.88,21.91,12700.0
2010-06-04 13:30:00,21.91,21.92,21.89,21.9,18300.0,21.91,21.92,21.89,21.9,18300.0
2010-06-04 13:35:00,21.9,21.91,21.84,21.85,21100.0,21.9,21.91,21.84,21.85,21100.0
2010-06-04 13:40:00,21.84,21.85,21.82,21.85,12400.0,21.84,21.85,21.82,21.85,12400.0
2010-06-04 13:45:00,21.85,21.85,21.85,21.85,5900.0,21.85,21.85,21.85,21.85,5900.0
2010-06-04 13:50:00,21.85,21.87,21.85,21.86,8900.0,21.85,21.87,21.85,21.86,8900.0
2010-06-04 13:55:00,21.86,21.86,21.82,21.82,17200.0,21.86,21.86,21.82,21.82,17200.0
2010-06-04 14:00:00,21.82,21.86,21.82,21.85,15500.0,21.82,21.86,21.82,21.85,15500.0
2010-06-04 14:05:00,21.85,21.85,21.78,21.78,13500.0,21.85,21.85,21.78,21.78,13500.0
2010-06-04 14:10:00,21.78,21.81,21.78,21.79,11200.0,21.78,21.81,21.78,21.79,11200.0
2010-06-04 14:15:00,21.79,21.82,21.79,21.79,15000.0,21.79,21.82,21.79,21.79,15000.0
2010-06-04 14:20:00,21.79,21.84,21.79,21.84,19100.0,21.79,21.84,21.79,21.84,19100.0
2010-06-04 14:25:00,21.84,21.84,21.76,21.79,30100.0,21.84,21.84,21.76,21.79,30100.0
2010-06-04 14:30:00,21.79,21.81,21.78,21.8,14400.0,21.79,21.81,21.78,21.8,14400.0
2010-06-04 14:35:00,21.79,21.79,21.76,21.77,13700.0,21.79,21.79,21.76,21.77,13700.0
2010-06-04 14:40:00,21.77,21.78,21.76,21.78,13900.0,21.77,21.78,21.76,21.78,13900.0
2010-06-04 14:45:00,21.78,21.79,21.73,21.74,56200.0,21.78,21.79,21.73,21.74,56200.0
2010-06-04 14:50:00,21.73,21.75,21.68,21.71,44600.0,21.73,21.75,21.68,21.71,44600.0
2010-06-04 14:55:00,21.71,21.71,21.65,21.66,55000.0,21.71,21.71,21.65,21.66,55000.0
2010-06-04 15:00:00,21.65,21.66,21.64,21.66,28100.0,21.65,21.66,21.64,21.66,28100.0
2010-06-04 15:05:00,21.65,21.66,21.63,21.66,56900.0,21.65,21.66,21.63,21.66,56900.0
2010-06-04 15:10:00,21.66,21.66,21.65,21.65,28900.0,21.66,21.66,21.65,21.65,28900.0
2010-06-04 15:15:00,21.65,21.66,21.61,21.65,46800.0,21.65,21.66,21.61,21.65,46800.0
2010-06-04 15:20:00,21.66,21.66,21.63,21.64,31700.0,21.66,21.66,21.63,21.64,31700.0
2010-06-04 15:25:00,21.64,21.65,21.59,21.59,41500.0,21.64,21.65,21.59,21.59,41500.0
2010-06-04 15:30:00,21.59,21.65,21.59,21.65,39100.0,21.59,21.65,21.59,21.65,39100.0
2010-06-04 15:35:00,21.64,21.66,21.63,21.66,26000.0,21.64,21.66,21.63,21.66,26000.0
2010-06-04 15:40:00,21.65,21.66,21.57,21.59,69600.0,21.65,21.66,21.57,21.59,69600.0
2010-06-04 15:45:00,21.59,21.69,21.59,21.67,82300.0,21.59,21.69,21.59,21.67,82300.0
2010-06-04 15:50:00,21.68,21.69,21.56,21.59,73000.0,21.68,21.69,21.56,21.59,73000.0
2010-06-04 15:55:00,21.6,21.62,21.56,21.6,73500.0,21.6,21.62,21.56,21.6,73500.0
2010-06-07 09:30:00,21.61,21.78,21.59,21.59,11700.0,21.61,21.78,21.59,21.59,11700.0
2010-06-07 09:35:00,21.59,21.6,21.5,21.5,6600.0,21.59,21.6,21.5,21.5,6600.0
2010-06-07 09:40:00,21.5,21.54,21.44,21.44,6300.0,21.5,21.54,21.44,21.44,6300.0
2010-06-07 09:45:00,21.43,21.5,21.4,21.5,7600.0,21.43,21.5,21.4,21.5,7600.0
2010-06-07 09:50:00,21.51,21.56,21.51,21.56,10000.0,21.51,21.56,21.51,21.56,10000.0
2010-06-07 09:55:00,21.56,21.59,21.55,21.56,6100.0,21.56,21.59,21.55,21.56,6100.0
2010-06-07 10:00:00,21.56,21.57,21.52,21.57,7200.0,21.56,21.57,21.52,21.57,7200.0
2010-06-07 10:05:00,21.56,21.63,21.54,21.63,10700.0,21.56,21.63,21.54,21.63,10700.0
2010-06-07 10:10:00,21.62,21.7,21.62,21.66,10900.0,21.62,21.7,21.62,21.66,10900.0
2010-06-07 10:15:00,21.66,21.66,21.62,21.63,12600.0,21.66,21.66,21.62,21.63,12600.0
2010-06-07 10:20:00,21.63,21.64,21.59,21.62,12400.0,21.63,21.64,21.59,21.62,12400.0
2010-06-07 10:25:00,21.62,21.64,21.57,21.58,11300.0,21.62,21.64,21.57,21.58,11300.0
2010-06-07 10:30:00,21.59,21.59,21.53,21.54,15300.0,21.59,21.59,21.53,21.54,15300.0
2010-06-07 10:35:00,21.54,21.56,21.49,21.5,18500.0,21.54,21.56,21.49,21.5,18500.0
2010-06-07 10:40:00,21.5,21.52,21.48,21.49,23000.0,21.5,21.52,21.48,21.49,23000.0
2010-06-07 10:45:00,21.49,21.49,21.43,21.45,15900.0,21.49,21.49,21.43,21.45,15900.0
2010-06-07 10:50:00,21.46,21.47,21.38,21.4,21800.0,21.46,21.47,21.38,21.4,21800.0
2010-06-07 10:55:00,21.39,21.39,21.3,21.32,20100.0,21.39,21.39,21.3,21.32,20100.0
2010-06-07 11:00:00,21.32,21.39,21.32,21.39,21500.0,21.32,21.39,21.32,21.39,21500.0
2010-06-07 11:05:00,21.38,21.4,21.35,21.37,20900.0,21.38,21.4,21.35,21.37,20900.0
2010-06-07 11:10:00,21.36,21.39,21.35,21.38,28300.0,21.36,21.39,21.35,21.38,28300.0
2010-06-07 11:15:00,21.38,21.43,21.37,21.42,46300.0,21.38,21.43,21.37,21.42,46300.0
2010-06-07 11:20:00,21.43,21.43,21.35,21.37,15600.0,21.43,21.43,21.35,21.37,15600.0
2010-06-07 11:25:00,21.36,21.4,21.36,21.38,21300.0,21.36,21.4,21.36,21.38,21300.0
2010-06-07 11:30:00,21.38,21.39,21.36,21.38,13400.0,21.38,21.39,21.36,21.38,13400.0
2010-06-07 11:35:00,21.38,21.41,21.37,21.38,15100.0,21.38,21.41,21.37,21.38,15100.0
2010-06-07 11:40:00,21.38,21.4,21.38,21.4,18600.0,21.38,21.4,21.38,21.4,18600.0
2010-06-07 11:45:00,21.41,21.41,21.37,21.39,17600.0,21.41,21.41,21.37,21.39,17600.0
2010-06-07 11:50:00,21.38,21.41,21.38,21.38,19800.0,21.38,21.41,21.38,21.38,19800.0
2010-06-07 11:55:00,21.39,21.4,21.38,21.39,12400.0,21.39,21.4,21.38,21.39,12400.0
2010-06-07 12:00:00,21.38,21.42,21.37,21.4,23900.0,21.38,21.42,21.37,21.4,23900.0
2010-06-07 12:05:00,21.4,21.42,21.38,21.39,19400.0,21.4,21.42,21.38,21.39,19400.0
2010-06-07 12:10:00,21.39,21.4,21.36,21.36,11200.0,21.39,21.4,21.36,21.36,11200.0
2010-06-07 12:15:00,21.36,21.37,21.33,21.35,23200.0,21.36,21.37,21.33,21.35,23200.0
2010-06-07 12:20:00,21.35,21.38,21.33,21.35,10100.0,21.35,21.38,21.33,21.35,10100.0
2010-06-07 12:25:00,21.35,21.35,21.28,21.28,15200.0,21.35,21.35,21.28,21.28,15200.0
2010-06-07 12:30:00,21.29,21.29,21.27,21.28,3900.0,21.29,21.29,21.27,21.28,3900.0
2010-06-07 12:35:00,21.27,21.27,21.25,21.27,14400.0,21.27,21.27,21.25,21.27,14400.0
2010-06-07 12:40:00,21.28,21.31,21.27,21.29,9300.0,21.28,21.31,21.27,21.29,9300.0
2010-06-07 12:45:00,21.29,21.3,21.27,21.29,10000.0,21.29,21.3,21.27,21.29,10000.0
2010-06-07 12:50:00,21.28,21.33,21.28,21.32,7400.0,21.28,21.33,21.28,21.32,7400.0
2010-06-07 12:55:00,21.32,21.32,21.29,21.29,10300.0,21.32,21.32,21.29,21.29,10300.0
2010-06-07 13:00:00,21.29,21.3,21.24,21.26,16500.0,21.29,21.3,21.24,21.26,16500.0
2010-06-07 13:05:00,21.26,21.29,21.25,21.29,13700.0,21.26,21.29,21.25,21.29,13700.0
2010-06-07 13:10:00,21.28,21.28,21.24,21.25,8500.0,21.28,21.28,21.24,21.25,8500.0
2010-06-07 13:15:00,21.24,21.3,21.24,21.3,14600.0,21.24,21.3,21.24,21.3,14600.0
2010-06-07 13:20:00,21.3,21.33,21.3,21.3,9100.0,21.3,21.33,21.3,21.3,9100.0
2010-06-07 13:25:00,21.3,21.33,21.29,21.33,10800.0,21.3,21.33,21.29,21.33,10800.0
2010-06-07 13:30:00,21.33,21.35,21.31,21.34,16000.0,21.33,21.35,21.31,21.34,16000.0
2010-06-07 13:35:00,21.35,21.37,21.33,21.33,15200.0,21.35,21.37,21.33,21.33,15200.0
2010-06-07 13:40:00,21.33,21.34,21.3,21.3,12100.0,21.33,21.34,21.3,21.3,12100.0
2010-06-07 13:45:00,21.3,21.31,21.21,21.22,16200.0,21.3,21.31,21.21,21.22,16200.0
2010-06-07 13:50:00,21.23,21.27,21.23,21.25,14800.0,21.23,21.27,21.23,21.25,14800.0
2010-06-07 13:55:00,21.25,21.25,21.22,21.25,17600.0,21.25,21.25,21.22,21.25,17600.0
2010-06-07 14:00:00,21.25,21.27,21.23,21.27,10400.0,21.25,21.27,21.23,21.27,10400.0
2010-06-07 14:05:00,21.27,21.27,21.22,21.23,12000.0,21.27,21.27,21.22,21.23,12000.0
2010-06-07 14:10:00,21.23,21.25,21.2,21.2,15800.0,21.23,21.25,21.2,21.2,15800.0
2010-06-07 14:15:00,21.21,21.21,21.17,21.19,26300.0,21.21,21.21,21.17,21.19,26300.0
2010-06-07 14:20:00,21.18,21.21,21.16,21.16,23000.0,21.18,21.21,21.16,21.16,23000.0
2010-06-07 14:25:00,21.16,21.22,21.16,21.2,20700.0,21.16,21.22,21.16,21.2,20700.0
2010-06-07 14:30:00,21.21,21.21,21.17,21.17,16900.0,21.21,21.21,21.17,21.17,16900.0
2010-06-07 14:35:00,21.16,21.17,21.13,21.14,28400.0,21.16,21.17,21.13,21.14,28400.0
2010-06-07 14:40:00,21.15,21.15,21.11,21.11,17100.0,21.15,21.15,21.11,21.11,17100.0
2010-06-07 14:45:00,21.11,21.11,21.06,21.11,27900.0,21.11,21.11,21.06,21.11,27900.0
2010-06-07 14:50:00,21.11,21.11,21.09,21.09,32900.0,21.11,21.11,21.09,21.09,32900.0
2010-06-07 14:55:00,21.09,21.12,21.09,21.09,20400.0,21.09,21.12,21.09,21.09,20400.0
2010-06-07 15:00:00,21.09,21.13,21.09,21.13,22900.0,21.09,21.13,21.09,21.13,22900.0
2010-06-07 15:05:00,21.12,21.18,21.12,21.16,19600.0,21.12,21.18,21.12,21.16,19600.0
2010-06-07 15:10:00,21.17,21.17,21.1,21.12,19400.0,21.17,21.17,21.1,21.12,19400.0
2010-06-07 15:15:00,21.13,21.14,21.06,21.07,29200.0,21.13,21.14,21.06,21.07,29200.0
2010-06-07 15:20:00,21.07,21.07,21.01,21.03,34300.0,21.07,21.07,21.01,21.03,34300.0
2010-06-07 15:25:00,21.03,21.05,20.99,20.99,27100.0,21.03,21.05,20.99,20.99,27100.0
2010-06-07 15:30:00,20.98,21.0,20.98,20.99,25000.0,20.98,21.0,20.98,20.99,25000.0
2010-06-07 15:35:00,21.0,21.03,21.0,21.01,36400.0,21.0,21.03,21.0,21.01,36400.0
2010-06-07 15:40:00,21.01,21.03,20.95,20.96,44900.0,21.01,21.03,20.95,20.96,44900.0
2010-06-07 15:45:00,20.97,21.0,20.97,20.99,33900.0,20.97,21.0,20.97,20.99,33900.0
2010-06-07 15:50:00,20.99,20.99,20.97,20.98,69200.0,20.99,20.99,20.97,20.98,69200.0
2010-06-07 15:55:00,20.98,20.99,20.92,20.93,111600.0,20.98,20.99,20.92,20.93,111600.0
2010-06-08 09:30:00,21.01,21.12,20.88,20.95,21200.0,21.01,21.12,20.88,20.95,21200.0
2010-06-08 09:35:00,20.94,21.01,20.92,20.98,14400.0,20.94,21.01,20.92,20.98,14400.0
2010-06-08 09:40:00,20.97,21.01,20.93,20.93,10700.0,20.97,21.01,20.93,20.93,10700.0
2010-06-08 09:45:00,20.94,20.95,20.9,20.95,7300.0,20.94,20.95,20.9,20.95,7300.0
2010-06-08 09:50:00,20.93,20.93,20.87,20.91,15400.0,20.93,20.93,20.87,20.91,15400.0
2010-06-08 09:55:00,20.91,20.98,20.86,20.9,21600.0,20.91,20.98,20.86,20.9,21600.0
2010-06-08 10:00:00,20.89,21.01,20.86,20.99,20300.0,20.89,21.01,20.86,20.99,20300.0
2010-06-08 10:05:00,20.99,21.01,20.94,21.01,9400.0,20.99,21.01,20.94,21.01,9400.0
2010-06-08 10:10:00,21.01,21.02,20.94,20.96,11700.0,21.01,21.02,20.94,20.96,11700.0
2010-06-08 10:15:00,20.94,20.94,20.87,20.87,9600.0,20.94,20.94,20.87,20.87,9600.0
2010-06-08 10:20:00,20.87,20.92,20.87,20.87,14100.0,20.87,20.92,20.87,20.87,14100.0
2010-06-08 10:25:00,20.86,20.9,20.85,20.88,15800.0,20.86,20.9,20.85,20.88,15800.0
2010-06-08 10:30:00,20.88,20.9,20.86,20.86,12800.0,20.88,20.9,20.86,20.86,12800.0
2010-06-08 10:35:00,20.86,20.87,20.81,20.81,20300.0,20.86,20.87,20.81,20.81,20300.0
2010-06-08 10:40:00,20.81,20.81,20.75,20.79,25700.0,20.81,20.81,20.75,20.79,25700.0
2010-06-08 10:45:00,20.79,20.81,20.75,20.8,12900.0,20.79,20.81,20.75,20.8,12900.0
2010-06-08 10:50:00,20.81,20.81,20.77,20.8,17600.0,20.81,20.81,20.77,20.8,17600.0
2010-06-08 10:55:00,20.8,20.88,20.79,20.88,11200.0,20.8,20.88,20.79,20.88,11200.0
2010-06-08 11:00:00,20.88,20.9,20.85,20.85,20500.0,20.88,20.9,20.85,20.85,20500.0
2010-06-08 11:05:00,20.85,20.87,20.74,20.81,26900.0,20.85,20.87,20.74,20.81,26900.0
2010-06-08 11:10:00,20.81,20.82,20.74,20.79,11700.0,20.81,20.82,20.74,20.79,11700.0
2010-06-08 11:15:00,20.78,20.85,20.78,20.84,6900.0,20.78,20.85,20.78,20.84,6900.0
2010-06-08 11:20:00,20.84,20.93,20.84,20.91,17700.0,20.84,20.93,20.84,20.91,17700.0
2010-06-08 11:25:00,20.91,20.98,20.85,20.93,73800.0,20.91,20.98,20.85,20.93,73800.0
2010-06-08 11:30:00,20.94,21.0,20.94,20.98,11900.0,20.94,21.0,20.94,20.98,11900.0
2010-06-08 11:35:00,20.98,20.98,20.94,20.95,15000.0,20.98,20.98,20.94,20.95,15000.0
2010-06-08 11:40:00,20.94,20.95,20.89,20.91,9100.0,20.94,20.95,20.89,20.91,9100.0
2010-06-08 11:45:00,20.92,20.94,20.87,20.93,11300.0,20.92,20.94,20.87,20.93,11300.0
2010-06-08 11:50:00,20.94,20.98,20.93,20.94,16300.0,20.94,20.98,20.93,20.94,16300.0
2010-06-08 11:55:00,20.94,20.97,20.91,20.91,15900.0,20.94,20.97,20.91,20.91,15900.0
2010-06-08 12:00:00,20.92,20.96,20.89,20.91,12900.0,20.92,20.96,20.89,20.91,12900.0
2010-06-08 12:05:00,20.9,20.91,20.87,20.87,14800.0,20.9,20.91,20.87,20.87,14800.0
2010-06-08 12:10:00,20.88,20.89,20.85,20.86,11000.0,20.88,20.89,20.85,20.86,11000.0
2010-06-08 12:15:00,20.86,20.86,20.82,20.85,11600.0,20.86,20.86,20.82,20.85,11600.0
2010-06-08 12:20:00,20.86,20.88,20.84,20.86,9200.0,20.86,20.88,20.84,20.86,9200.0
2010-06-08 12:25:00,20.85,20.87,20.85,20.86,3300.0,20.85,20.87,20.85,20.86,3300.0
2010-06-08 12:30:00,20.87,20.89,20.86,20.89,5500.0,20.87,20.89,20.86,20.89,5500.0
2010-06-08 12:35:00,20.88,20.9,20.87,20.89,6400.0,20.88,20.9,20.87,20.89,6400.0
2010-06-08 12:40:00,20.89,20.93,20.89,20.93,7600.0,20.89,20.93,20.89,20.93,7600.0
2010-06-08 12:45:00,20.92,20.92,20.87,20.88,11000.0,20.92,20.92,20.87,20.88,11000.0
2010-06-08 12:50:00,20.88,20.94,20.88,20.94,4900.0,20.88,20.94,20.88,20.94,4900.0
2010-06-08 12:55:00,20.94,20.94,20.93,20.93,6000.0,20.94,20.94,20.93,20.93,6000.0
2010-06-08 13:00:00,20.93,20.95,20.93,20.93,11300.0,20.93,20.95,20.93,20.93,11300.0
2010-06-08 13:05:00,20.92,20.92,20.86,20.89,8700.0,20.92,20.92,20.86,20.89,8700.0
2010-06-08 13:10:00,20.89,20.9,20.87,20.87,4300.0,20.89,20.9,20.87,20.87,4300.0
2010-06-08 13:15:00,20.86,20.87,20.86,20.87,4300.0,20.86,20.87,20.86,20.87,4300.0
2010-06-08 13:20:00,20.87,20.88,20.84,20.84,5800.0,20.87,20.88,20.84,20.84,5800.0
2010-06-08 13:25:00,20.85,20.87,20.84,20.84,9600.0,20.85,20.87,20.84,20.84,9600.0
2010-06-08 13:30:00,20.84,20.86,20.8,20.8,11400.0,20.84,20.86,20.8,20.8,11400.0
2010-06-08 13:35:00,20.81,20.82,20.79,20.81,8000.0,20.81,20.82,20.79,20.81,8000.0
2010-06-08 13:40:00,20.81,20.83,20.8,20.83,7400.0,20.81,20.83,20.8,20.83,7400.0
2010-06-08 13:45:00,20.84,20.84,20.78,20.78,7600.0,20.84,20.84,20.78,20.78,7600.0
2010-06-08 13:50:00,20.79,20.79,20.75,20.76,8500.0,20.79,20.79,20.75,20.76,8500.0
2010-06-08 13:55:00,20.77,20.81,20.77,20.81,9200.0,20.77,20.81,20.77,20.81,9200.0
2010-06-08 14:00:00,20.82,20.84,20.81,20.83,10300.0,20.82,20.84,20.81,20.83,10300.0
2010-06-08 14:05:00,20.84,20.84,20.79,20.79,8900.0,20.84,20.84,20.79,20.79,8900.0
2010-06-08 14:10:00,20.8,20.8,20.77,20.78,8800.0,20.8,20.8,20.77,20.78,8800.0
2010-06-08 14:15:00,20.78,20.83,20.76,20.83,13000.0,20.78,20.83,20.76,20.83,13000.0
2010-06-08 14:20:00,20.84,20.89,20.82,20.89,21300.0,20.84,20.89,20.82,20.89,21300.0
2010-06-08 14:25:00,20.89,20.91,20.87,20.88,13200.0,20.89,20.91,20.87,20.88,13200.0
2010-06-08 14:30:00,20.87,20.92,20.86,20.9,10700.0,20.87,20.92,20.86,20.9,10700.0
2010-06-08 14:35:00,20.89,20.92,20.89,20.89,21200.0,20.89,20.92,20.89,20.89,21200.0
2010-06-08 14:40:00,20.88,20.94,20.87,20.93,10500.0,20.88,20.94,20.87,20.93,10500.0
2010-06-08 14:45:00,20.93,20.93,20.89,20.9,17300.0,20.93,20.93,20.89,20.9,17300.0
2010-06-08 14:50:00,20.91,20.91,20.84,20.85,17200.0,20.91,20.91,20.84,20.85,17200.0
2010-06-08 14:55:00,20.85,20.88,20.83,20.84,13700.0,20.85,20.88,20.83,20.84,13700.0
2010-06-08 15:00:00,20.85,20.89,20.83,20.86,14300.0,20.85,20.89,20.83,20.86,14300.0
2010-06-08 15:05:00,20.86,20.88,20.84,20.86,18300.0,20.86,20.88,20.84,20.86,18300.0
2010-06-08 15:10:00,20.85,20.86,20.82,20.83,12600.0,20.85,20.86,20.82,20.83,12600.0
2010-06-08 15:15:00,20.84,20.84,20.78,20.8,20000.0,20.84,20.84,20.78,20.8,20000.0
2010-06-08 15:20:00,20.79,20.87,20.79,20.84,23400.0,20.79,20.87,20.79,20.84,23400.0
2010-06-08 15:25:00,20.84,20.92,20.83,20.9,25400.0,20.84,20.92,20.83,20.9,25400.0
2010-06-08 15:30:00,20.89,20.93,20.88,20.89,37800.0,20.89,20.93,20.88,20.89,37800.0
2010-06-08 15:35:00,20.88,20.95,20.87,20.95,47700.0,20.88,20.95,20.87,20.95,47700.0
2010-06-08 15:40:00,20.94,20.95,20.9,20.95,37200.0,20.94,20.95,20.9,20.95,37200.0
2010-06-08 15:45:00,20.94,20.94,20.92,20.93,30900.0,20.94,20.94,20.92,20.93,30900.0
2010-06-08 15:50:00,20.93,20.98,20.93,20.95,49000.0,20.93,20.98,20.93,20.95,49000.0
2010-06-08 15:55:00,20.95,21.01,20.95,20.98,77100.0,20.95,21.01,20.95,20.98,77100.0
2010-06-09 09:30:00,20.91,21.14,20.91,21.0,10200.0,20.91,21.14,20.91,21.0,10200.0
2010-06-09 09:35:00,21.05,21.07,20.95,20.97,7200.0,21.05,21.07,20.95,20.97,7200.0
2010-06-09 09:40:00,20.97,21.06,20.96,21.03,12100.0,20.97,21.06,20.96,21.03,12100.0
2010-06-09 09:45:00,21.03,21.05,20.94,21.04,6200.0,21.03,21.05,20.94,21.04,6200.0
2010-06-09 09:50:00,21.06,21.16,21.05,21.15,11800.0,21.06,21.16,21.05,21.15,11800.0
2010-06-09 09:55:00,21.16,21.21,21.15,21.16,7700.0,21.16,21.21,21.15,21.16,7700.0
2010-06-09 10:00:00,21.17,21.21,21.11,21.13,4600.0,21.17,21.21,21.11,21.13,4600.0
2010-06-09 10:05:00,21.14,21.16,21.08,21.09,7900.0,21.14,21.16,21.08,21.09,7900.0
2010-06-09 10:10:00,21.09,21.14,21.08,21.14,7600.0,21.09,21.14,21.08,21.14,7600.0
2010-06-09 10:15:00,21.13,21.21,21.13,21.19,12300.0,21.13,21.21,21.13,21.19,12300.0
2010-06-09 10:20:00,21.19,21.21,21.17,21.19,12400.0,21.19,21.21,21.17,21.19,12400.0
2010-06-09 10:25:00,21.19,21.22,21.17,21.19,8200.0,21.19,21.22,21.17,21.19,8200.0
2010-06-09 10:30:00,21.18,21.2,21.15,21.19,17800.0,21.18,21.2,21.15,21.19,17800.0
2010-06-09 10:35:00,21.2,21.21,21.13,21.14,11500.0,21.2,21.21,21.13,21.14,11500.0
2010-06-09 10:40:00,21.13,21.19,21.11,21.19,9200.0,21.13,21.19,21.11,21.19,9200.0
2010-06-09 10:45:00,21.18,21.24,21.18,21.2,11700.0,21.18,21.24,21.18,21.2,11700.0
2010-06-09 10:50:00,21.21,21.25,21.2,21.25,7300.0,21.21,21.25,21.2,21.25,7300.0
2010-06-09 10:55:00,21.24,21.24,21.19,21.21,9600.0,21.24,21.24,21.19,21.21,9600.0
2010-06-09 11:00:00,21.21,21.26,21.18,21.25,16100.0,21.21,21.26,21.18,21.25,16100.0
2010-06-09 11:05:00,21.26,21.32,21.25,21.31,17900.0,21.26,21.32,21.25,21.31,17900.0
2010-06-09 11:10:00,21.31,21.32,21.28,21.29,7700.0,21.31,21.32,21.28,21.29,7700.0
2010-06-09 11:15:00,21.29,21.3,21.27,21.28,9100.0,21.29,21.3,21.27,21.28,9100.0
2010-06-09 11:20:00,21.28,21.32,21.27,21.29,10300.0,21.28,21.32,21.27,21.29,10300.0
2010-06-09 11:25:00,21.3,21.37,21.29,21.35,10300.0,21.3,21.37,21.29,21.35,10300.0
2010-06-09 11:30:00,21.34,21.36,21.32,21.35,8900.0,21.34,21.36,21.32,21.35,8900.0
2010-06-09 11:35:00,21.34,21.34,21.31,21.31,6100.0,21.34,21.34,21.31,21.31,6100.0
2010-06-09 11:40:00,21.31,21.34,21.31,21.31,7900.0,21.31,21.34,21.31,21.31,7900.0
2010-06-09 11:45:00,21.31,21.31,21.26,21.26,7000.0,21.31,21.31,21.26,21.26,7000.0
2010-06-09 11:50:00,21.26,21.32,21.26,21.31,6600.0,21.26,21.32,21.26,21.31,6600.0
2010-06-09 11:55:00,21.31,21.34,21.29,21.29,10900.0,21.31,21.34,21.29,21.29,10900.0
2010-06-09 12:00:00,21.29,21.3,21.29,21.3,5600.0,21.29,21.3,21.29,21.3,5600.0
2010-06-09 12:05:00,21.29,21.3,21.28,21.29,5800.0,21.29,21.3,21.28,21.29,5800.0
2010-06-09 12:10:00,21.3,21.3,21.29,21.29,2600.0,21.3,21.3,21.29,21.29,2600.0
2010-06-09 12:15:00,21.3,21.3,21.28,21.29,9800.0,21.3,21.3,21.28,21.29,9800.0
2010-06-09 12:20:00,21.29,21.3,21.28,21.29,6900.0,21.29,21.3,21.28,21.29,6900.0
2010-06-09 12:25:00,21.29,21.3,21.27,21.28,6400.0,21.29,21.3,21.27,21.28,6400.0
2010-06-09 12:30:00,21.28,21.29,21.25,21.25,7100.0,21.28,21.29,21.25,21.25,7100.0
2010-06-09 12:35:00,21.25,21.27,21.22,21.26,10800.0,21.25,21.27,21.22,21.26,10800.0
2010-06-09 12:40:00,21.26,21.26,21.24,21.24,5500.0,21.26,21.26,21.24,21.24,5500.0
2010-06-09 12:45:00,21.25,21.28,21.25,21.27,8400.0,21.25,21.28,21.25,21.27,8400.0
2010-06-09 12:50:00,21.28,21.28,21.25,21.26,10700.0,21.28,21.28,21.25,21.26,10700.0
2010-06-09 12:55:00,21.26,21.27,21.22,21.25,10900.0,21.26,21.27,21.22,21.25,10900.0
2010-06-09 13:00:00,21.26,21.28,21.25,21.26,12700.0,21.26,21.28,21.25,21.26,12700.0
2010-06-09 13:05:00,21.26,21.3,21.25,21.28,14500.0,21.26,21.3,21.25,21.28,14500.0
2010-06-09 13:10:00,21.27,21.3,21.27,21.3,13400.0,21.27,21.3,21.27,21.3,13400.0
2010-06-09 13:15:00,21.3,21.33,21.29,21.33,7900.0,21.3,21.33,21.29,21.33,7900.0
2010-06-09 13:20:00,21.33,21.33,21.28,21.31,15600.0,21.33,21.33,21.28,21.31,15600.0
2010-06-09 13:25:00,21.3,21.33,21.27,21.27,5900.0,21.3,21.33,21.27,21.27,5900.0
2010-06-09 13:30:00,21.28,21.28,21.24,21.24,27600.0,21.28,21.28,21.24,21.24,27600.0
2010-06-09 13:35:00,21.24,21.27,21.24,21.26,33400.0,21.24,21.27,21.24,21.26,33400.0
2010-06-09 13:40:00,21.26,21.27,21.25,21.27,9900.0,21.26,21.27,21.25,21.27,9900.0
2010-06-09 13:45:00,21.27,21.29,21.26,21.28,8600.0,21.27,21.29,21.26,21.28,8600.0
2010-06-09 13:50:00,21.28,21.3,21.27,21.27,6300.0,21.28,21.3,21.27,21.27,6300.0
2010-06-09 13:55:00,21.28,21.3,21.26,21.28,37800.0,21.28,21.3,21.26,21.28,37800.0
2010-06-09 14:00:00,21.29,21.3,21.21,21.22,12500.0,21.29,21.3,21.21,21.22,12500.0
2010-06-09 14:05:00,21.22,21.23,21.2,21.21,5500.0,21.22,21.23,21.2,21.21,5500.0
2010-06-09 14:10:00,21.2,21.26,21.19,21.26,8100.0,21.2,21.26,21.19,21.26,8100.0
2010-06-09 14:15:00,21.26,21.29,21.24,21.25,20000.0,21.26,21.29,21.24,21.25,20000.0
2010-06-09 14:20:00,21.25,21.27,21.22,21.24,32500.0,21.25,21.27,21.22,21.24,32500.0
2010-06-09 14:25:00,21.23,21.27,21.22,21.27,7800.0,21.23,21.27,21.22,21.27,7800.0
2010-06-09 14:30:00,21.26,21.27,21.25,21.25,5400.0,21.26,21.27,21.25,21.25,5400.0
2010-06-09 14:35:00,21.25,21.29,21.25,21.28,12400.0,21.25,21.29,21.25,21.28,12400.0
2010-06-09 14:40:00,21.27,21.27,21.24,21.24,7100.0,21.27,21.27,21.24,21.24,7100.0
2010-06-09 14:45:00,21.24,21.26,21.18,21.2,11900.0,21.24,21.26,21.18,21.2,11900.0
2010-06-09 14:50:00,21.21,21.22,21.17,21.17,8000.0,21.21,21.22,21.17,21.17,8000.0
2010-06-09 14:55:00,21.15,21.16,21.13,21.14,9200.0,21.15,21.16,21.13,21.14,9200.0
2010-06-09 15:00:00,21.12,21.16,21.11,21.14,10500.0,21.12,21.16,21.11,21.14,10500.0
2010-06-09 15:05:00,21.14,21.17,21.13,21.16,8800.0,21.14,21.17,21.13,21.16,8800.0
2010-06-09 15:10:00,21.15,21.15,21.06,21.08,7300.0,21.15,21.15,21.06,21.08,7300.0
2010-06-09 15:15:00,21.08,21.1,21.01,21.01,19200.0,21.08,21.1,21.01,21.01,19200.0
2010-06-09 15:20:00,21.01,21.06,20.99,21.04,14100.0,21.01,21.06,20.99,21.04,14100.0
2010-06-09 15:25:00,21.05,21.11,21.05,21.1,12400.0,21.05,21.11,21.05,21.1,12400.0
2010-06-09 15:30:00,21.1,21.1,21.04,21.04,18000.0,21.1,21.1,21.04,21.04,18000.0
2010-06-09 15:35:00,21.04,21.05,20.99,21.01,17300.0,21.04,21.05,20.99,21.01,17300.0
2010-06-09 15:40:00,21.01,21.11,21.01,21.04,45600.0,21.01,21.11,21.01,21.04,45600.0
2010-06-09 15:45:00,21.06,21.06,21.01,21.02,24800.0,21.06,21.06,21.01,21.02,24800.0
2010-06-09 15:50:00,21.03,21.05,21.0,21.01,69700.0,21.03,21.05,21.0,21.01,69700.0
2010-06-09 15:55:00,21.01,21.06,20.99,21.06,59100.0,21.01,21.06,20.99,21.06,59100.0
2010-06-10 09:30:00,21.34,21.46,21.27,21.45,11200.0,21.34,21.46,21.27,21.45,11200.0
2010-06-10 09:35:00,21.43,21.44,21.26,21.28,16200.0,21.43,21.44,21.26,21.28,16200.0
2010-06-10 09:40:00,21.28,21.3,21.22,21.22,9800.0,21.28,21.3,21.22,21.22,9800.0
2010-06-10 09:45:00,21.23,21.27,21.23,21.26,8600.0,21.23,21.27,21.23,21.26,8600.0
2010-06-10 09:50:00,21.28,21.35,21.27,21.33,5000.0,21.28,21.35,21.27,21.33,5000.0
2010-06-10 09:55:00,21.34,21.34,21.27,21.3,9300.0,21.34,21.34,21.27,21.3,9300.0
2010-06-10 10:00:00,21.29,21.39,21.28,21.28,18700.0,21.29,21.39,21.28,21.28,18700.0
2010-06-10 10:05:00,21.29,21.29,21.23,21.24,10800.0,21.29,21.29,21.23,21.24,10800.0
2010-06-10 10:10:00,21.24,21.24,21.19,21.21,14300.0,21.24,21.24,21.19,21.21,14300.0
2010-06-10 10:15:00,21.21,21.24,21.2,21.23,20200.0,21.21,21.24,21.2,21.23,20200.0
2010-06-10 10:20:00,21.23,21.25,21.17,21.18,23300.0,21.23,21.25,21.17,21.18,23300.0
2010-06-10 10:25:00,21.17,21.18,21.12,21.17,18700.0,21.17,21.18,21.12,21.17,18700.0
2010-06-10 10:30:00,21.17,21.23,21.17,21.21,25200.0,21.17,21.23,21.17,21.21,25200.0
2010-06-10 10:35:00,21.21,21.22,21.17,21.17,32900.0,21.21,21.22,21.17,21.17,32900.0
2010-06-10 10:40:00,21.17,21.21,21.17,21.18,18500.0,21.17,21.21,21.17,21.18,18500.0
2010-06-10 10:45:00,21.19,21.19,21.13,21.15,26000.0,21.19,21.19,21.13,21.15,26000.0
2010-06-10 10:50:00,21.15,21.18,21.12,21.17,28300.0,21.15,21.18,21.12,21.17,28300.0
2010-06-10 10:55:00,21.17,21.18,21.14,21.16,64600.0,21.17,21.18,21.14,21.16,64600.0
2010-06-10 11:00:00,21.17,21.2,21.16,21.17,23800.0,21.17,21.2,21.16,21.17,23800.0
2010-06-10 11:05:00,21.17,21.17,21.09,21.09,21100.0,21.17,21.17,21.09,21.09,21100.0
2010-06-10 11:10:00,21.1,21.1,21.04,21.04,79300.0,21.1,21.1,21.04,21.04,79300.0
2010-06-10 11:15:00,21.05,21.06,20.99,20.99,86600.0,21.05,21.06,20.99,20.99,86600.0
2010-06-10 11:20:00,20.99,21.04,20.99,21.04,10500.0,20.99,21.04,20.99,21.04,10500.0
2010-06-10 11:25:00,21.04,21.04,21.0,21.01,8400.0,21.04,21.04,21.0,21.01,8400.0
2010-06-10 11:30:00,21.02,21.03,21.01,21.01,9700.0,21.02,21.03,21.01,21.01,9700.0
2010-06-10 11:35:00,21.0,21.0,20.95,20.97,31500.0,21.0,21.0,20.95,20.97,31500.0
2010-06-10 11:40:00,20.97,20.97,20.95,20.97,29900.0,20.97,20.97,20.95,20.97,29900.0
2010-06-10 11:45:00,20.97,20.97,20.91,20.91,34800.0,20.97,20.97,20.91,20.91,34800.0
2010-06-10 11:50:00,20.92,20.97,20.92,20.97,8300.0,20.92,20.97,20.92,20.97,8300.0
2010-06-10 11:55:00,20.97,20.99,20.96,20.99,7200.0,20.97,20.99,20.96,20.99,7200.0
2010-06-10 12:00:00,21.0,21.0,20.95,20.95,9800.0,21.0,21.0,20.95,20.95,9800.0
2010-06-10 12:05:00,20.93,20.94,20.92,20.93,6900.0,20.93,20.94,20.92,20.93,6900.0
2010-06-10 12:10:00,20.93,20.94,20.91,20.91,15000.0,20.93,20.94,20.91,20.91,15000.0
2010-06-10 12:15:00,20.92,20.95,20.9,20.91,17800.0,20.92,20.95,20.9,20.91,17800.0
2010-06-10 12:20:00,20.9,20.92,20.87,20.87,59200.0,20.9,20.92,20.87,20.87,59200.0
2010-06-10 12:25:00,20.87,20.89,20.85,20.86,39300.0,20.87,20.89,20.85,20.86,39300.0
2010-06-10 12:30:00,20.87,20.89,20.86,20.87,15700.0,20.87,20.89,20.86,20.87,15700.0
2010-06-10 12:35:00,20.87,20.88,20.82,20.83,30200.0,20.87,20.88,20.82,20.83,30200.0
2010-06-10 12:40:00,20.83,20.84,20.77,20.77,30200.0,20.83,20.84,20.77,20.77,30200.0
2010-06-10 12:45:00,20.78,20.78,20.74,20.75,33100.0,20.78,20.78,20.74,20.75,33100.0
2010-06-10 12:50:00,20.76,20.76,20.75,20.76,10200.0,20.76,20.76,20.75,20.76,10200.0
2010-06-10 12:55:00,20.76,20.76,20.73,20.75,32400.0,20.76,20.76,20.73,20.75,32400.0
2010-06-10 13:00:00,20.75,20.76,20.71,20.72,28300.0,20.75,20.76,20.71,20.72,28300.0
2010-06-10 13:05:00,20.72,20.73,20.63,20.67,63500.0,20.72,20.73,20.63,20.67,63500.0
2010-06-10 13:10:00,20.67,20.69,20.62,20.63,45700.0,20.67,20.69,20.62,20.63,45700.0
2010-06-10 13:15:00,20.63,20.63,20.58,20.6,22400.0,20.63,20.63,20.58,20.6,22400.0
2010-06-10 13:20:00,20.6,20.64,20.6,20.63,31300.0,20.6,20.64,20.6,20.63,31300.0
2010-06-10 13:25:00,20.64,20.65,20.6,20.64,31300.0,20.64,20.65,20.6,20.64,31300.0
2010-06-10 13:30:00,20.64,20.67,20.63,20.67,21800.0,20.64,20.67,20.63,20.67,21800.0
2010-06-10 13:35:00,20.67,20.7,20.64,20.69,31100.0,20.67,20.7,20.64,20.69,31100.0
2010-06-10 13:40:00,20.7,20.75,20.69,20.75,16300.0,20.7,20.75,20.69,20.75,16300.0
2010-06-10 13:45:00,20.75,20.82,20.75,20.82,16900.0,20.75,20.82,20.75,20.82,16900.0
2010-06-10 13:50:00,20.82,20.83,20.78,20.79,34400.0,20.82,20.83,20.78,20.79,34400.0
2010-06-10 13:55:00,20.79,20.82,20.78,20.81,42000.0,20.79,20.82,20.78,20.81,42000.0
2010-06-10 14:00:00,20.82,20.86,20.81,20.85,19000.0,20.82,20.86,20.81,20.85,19000.0
2010-06-10 14:05:00,20.85,20.86,20.79,20.79,37300.0,20.85,20.86,20.79,20.79,37300.0
2010-06-10 14:10:00,20.8,20.82,20.77,20.82,27100.0,20.8,20.82,20.77,20.82,27100.0
2010-06-10 14:15:00,20.82,20.83,20.8,20.82,35800.0,20.82,20.83,20.8,20.82,35800.0
2010-06-10 14:20:00,20.82,20.87,20.81,20.86,23100.0,20.82,20.87,20.81,20.86,23100.0
2010-06-10 14:25:00,20.85,20.86,20.82,20.84,42900.0,20.85,20.86,20.82,20.84,42900.0
2010-06-10 14:30:00,20.85,20.88,20.85,20.88,10800.0,20.85,20.88,20.85,20.88,10800.0
2010-06-10 14:35:00,20.88,20.94,20.88,20.94,29800.0,20.88,20.94,20.88,20.94,29800.0
2010-06-10 14:40:00,20.93,20.99,20.93,20.98,19000.0,20.93,20.99,20.93,20.98,19000.0
2010-06-10 14:45:00,20.99,21.03,20.98,21.03,50000.0,20.99,21.03,20.98,21.03,50000.0
2010-06-10 14:50:00,21.03,21.03,20.99,21.0,25200.0,21.03,21.03,20.99,21.0,25200.0
2010-06-10 14:55:00,21.01,21.02,21.0,21.0,23500.0,21.01,21.02,21.0,21.0,23500.0
2010-06-10 15:00:00,20.99,21.01,20.93,20.94,47300.0,20.99,21.01,20.93,20.94,47300.0
2010-06-10 15:05:00,20.93,20.99,20.93,20.99,23600.0,20.93,20.99,20.93,20.99,23600.0
2010-06-10 15:10:00,20.99,21.0,20.98,21.0,32100.0,20.99,21.0,20.98,21.0,32100.0
2010-06-10 15:15:00,21.0,21.05,20.99,21.04,16700.0,21.0,21.05,20.99,21.04,16700.0
2010-06-10 15:20:00,21.05,21.09,21.04,21.09,32600.0,21.05,21.09,21.04,21.09,32600.0
2010-06-10 15:25:00,21.08,21.09,21.08,21.08,17000.0,21.08,21.09,21.08,21.08,17000.0
2010-06-10 15:30:00,21.09,21.09,21.07,21.08,30500.0,21.09,21.09,21.07,21.08,30500.0
2010-06-10 15:35:00,21.07,21.08,21.06,21.06,24600.0,21.07,21.08,21.06,21.06,24600.0
2010-06-10 15:40:00,21.07,21.07,21.06,21.07,20100.0,21.07,21.07,21.06,21.07,20100.0
2010-06-10 15:45:00,21.07,21.08,21.07,21.08,31200.0,21.07,21.08,21.07,21.08,31200.0
2010-06-10 15:50:00,21.08,21.14,21.07,21.14,57500.0,21.08,21.14,21.07,21.14,57500.0
2010-06-10 15:55:00,21.14,21.27,21.13,21.26,467300.0,21.14,21.27,21.13,21.26,467300.0
2010-06-11 09:30:00,21.14,21.36,21.14,21.31,11600.0,21.14,21.36,21.14,21.31,11600.0
2010-06-11 09:35:00,21.3,21.33,21.23,21.31,11200.0,21.3,21.33,21.23,21.31,11200.0
2010-06-11 09:40:00,21.32,21.42,21.27,21.28,15000.0,21.32,21.42,21.27,21.28,15000.0
2010-06-11 09:45:00,21.28,21.35,21.28,21.3,10500.0,21.28,21.35,21.28,21.3,10500.0
2010-06-11 09:50:00,21.3,21.35,21.29,21.33,13100.0,21.3,21.35,21.29,21.33,13100.0
2010-06-11 09:55:00,21.34,21.46,21.34,21.45,11700.0,21.34,21.46,21.34,21.45,11700.0
2010-06-11 10:00:00,21.46,21.5,21.4,21.45,15800.0,21.46,21.5,21.4,21.45,15800.0
2010-06-11 10:05:00,21.45,21.47,21.42,21.46,55900.0,21.45,21.47,21.42,21.46,55900.0
2010-06-11 10:10:00,21.46,21.47,21.43,21.44,24300.0,21.46,21.47,21.43,21.44,24300.0
2010-06-11 10:15:00,21.44,21.45,21.43,21.45,11400.0,21.44,21.45,21.43,21.45,11400.0
2010-06-11 10:20:00,21.44,21.49,21.44,21.47,15300.0,21.44,21.49,21.44,21.47,15300.0
2010-06-11 10:25:00,21.47,21.48,21.44,21.47,17700.0,21.47,21.48,21.44,21.47,17700.0
2010-06-11 10:30:00,21.48,21.5,21.45,21.47,29100.0,21.48,21.5,21.45,21.47,29100.0
2010-06-11 10:35:00,21.47,21.47,21.42,21.46,12700.0,21.47,21.47,21.42,21.46,12700.0
2010-06-11 10:40:00,21.46,21.49,21.45,21.48,19600.0,21.46,21.49,21.45,21.48,19600.0
2010-06-11 10:45:00,21.48,21.5,21.48,21.49,10500.0,21.48,21.5,21.48,21.49,10500.0
2010-06-11 10:50:00,21.49,21.5,21.45,21.45,26100.0,21.49,21.5,21.45,21.45,26100.0
2010-06-11 10:55:00,21.44,21.48,21.44,21.44,21100.0,21.44,21.48,21.44,21.44,21100.0
2010-06-11 11:00:00,21.44,21.46,21.43,21.46,22200.0,21.44,21.46,21.43,21.46,22200.0
2010-06-11 11:05:00,21.46,21.46,21.41,21.42,24700.0,21.46,21.46,21.41,21.42,24700.0
2010-06-11 11:10:00,21.41,21.46,21.39,21.43,61900.0,21.41,21.46,21.39,21.43,61900.0
2010-06-11 11:15:00,21.44,21.45,21.41,21.44,23200.0,21.44,21.45,21.41,21.44,23200.0
2010-06-11 11:20:00,21.44,21.46,21.42,21.45,26000.0,21.44,21.46,21.42,21.45,26000.0
2010-06-11 11:25:00,21.45,21.49,21.44,21.46,12900.0,21.45,21.49,21.44,21.46,12900.0
2010-06-11 11:30:00,21.46,21.49,21.46,21.49,17200.0,21.46,21.49,21.46,21.49,17200.0
2010-06-11 11:35:00,21.49,21.49,21.47,21.48,11900.0,21.49,21.49,21.47,21.48,11900.0
2010-06-11 11:40:00,21.48,21.49,21.46,21.46,24200.0,21.48,21.49,21.46,21.46,24200.0
2010-06-11 11:45:00,21.46,21.5,21.46,21.5,35300.0,21.46,21.5,21.46,21.5,35300.0
2010-06-11 11:50:00,21.5,21.56,21.5,21.53,39900.0,21.5,21.56,21.5,21.53,39900.0
2010-06-11 11:55:00,21.53,21.55,21.51,21.54,11500.0,21.53,21.55,21.51,21.54,11500.0
2010-06-11 12:00:00,21.55,21.55,21.51,21.51,18600.0,21.55,21.55,21.51,21.51,18600.0
2010-06-11 12:05:00,21.52,21.56,21.51,21.56,31100.0,21.52,21.56,21.51,21.56,31100.0
2010-06-11 12:10:00,21.57,21.59,21.54,21.55,35200.0,21.57,21.59,21.54,21.55,35200.0
2010-06-11 12:15:00,21.55,21.56,21.53,21.55,15000.0,21.55,21.56,21.53,21.55,15000.0
2010-06-11 12:20:00,21.54,21.56,21.54,21.54,15400.0,21.54,21.56,21.54,21.54,15400.0
2010-06-11 12:25:00,21.54,21.56,21.51,21.55,17500.0,21.54,21.56,21.51,21.55,17500.0
2010-06-11 12:30:00,21.55,21.55,21.51,21.53,11800.0,21.55,21.55,21.51,21.53,11800.0
2010-06-11 12:35:00,21.53,21.55,21.53,21.55,10100.0,21.53,21.55,21.53,21.55,10100.0
2010-06-11 12:40:00,21.55,21.6,21.54,21.58,24500.0,21.55,21.6,21.54,21.58,24500.0
2010-06-11 12:45:00,21.58,21.58,21.57,21.58,9600.0,21.58,21.58,21.57,21.58,9600.0
2010-06-11 12:50:00,21.57,21.58,21.56,21.57,15200.0,21.57,21.58,21.56,21.57,15200.0
2010-06-11 12:55:00,21.57,21.58,21.55,21.56,8100.0,21.57,21.58,21.55,21.56,8100.0
2010-06-11 13:00:00,21.56,21.59,21.56,21.59,14800.0,21.56,21.59,21.56,21.59,14800.0
2010-06-11 13:05:00,21.59,21.63,21.59,21.62,22900.0,21.59,21.63,21.59,21.62,22900.0
2010-06-11 13:10:00,21.61,21.65,21.6,21.63,13300.0,21.61,21.65,21.6,21.63,13300.0
2010-06-11 13:15:00,21.63,21.65,21.61,21.62,9100.0,21.63,21.65,21.61,21.62,9100.0
2010-06-11 13:20:00,21.61,21.62,21.6,21.6,9700.0,21.61,21.62,21.6,21.6,9700.0
2010-06-11 13:25:00,21.6,21.62,21.59,21.59,11100.0,21.6,21.62,21.59,21.59,11100.0
2010-06-11 13:30:00,21.59,21.6,21.57,21.57,5800.0,21.59,21.6,21.57,21.57,5800.0
2010-06-11 13:35:00,21.57,21.61,21.54,21.57,31900.0,21.57,21.61,21.54,21.57,31900.0
2010-06-11 13:40:00,21.58,21.58,21.53,21.54,9500.0,21.58,21.58,21.53,21.54,9500.0
2010-06-11 13:45:00,21.54,21.54,21.51,21.52,11200.0,21.54,21.54,21.51,21.52,11200.0
2010-06-11 13:50:00,21.51,21.53,21.51,21.53,9900.0,21.51,21.53,21.51,21.53,9900.0
2010-06-11 13:55:00,21.53,21.58,21.53,21.56,12400.0,21.53,21.58,21.53,21.56,12400.0
2010-06-11 14:00:00,21.55,21.6,21.52,21.6,12900.0,21.55,21.6,21.52,21.6,12900.0
2010-06-11 14:05:00,21.59,21.6,21.56,21.57,10500.0,21.59,21.6,21.56,21.57,10500.0
2010-06-11 14:10:00,21.57,21.57,21.52,21.52,16700.0,21.57,21.57,21.52,21.52,16700.0
2010-06-11 14:15:00,21.52,21.54,21.48,21.49,25400.0,21.52,21.54,21.48,21.49,25400.0
2010-06-11 14:20:00,21.49,21.5,21.49,21.49,16200.0,21.49,21.5,21.49,21.49,16200.0
2010-06-11 14:25:00,21.49,21.5,21.49,21.5,4100.0,21.49,21.5,21.49,21.5,4100.0
2010-06-11 14:30:00,21.5,21.52,21.5,21.51,8000.0,21.5,21.52,21.5,21.51,8000.0
2010-06-11 14:35:00,21.52,21.52,21.51,21.51,9800.0,21.52,21.52,21.51,21.51,9800.0
2010-06-11 14:40:00,21.52,21.52,21.51,21.52,5100.0,21.52,21.52,21.51,21.52,5100.0
2010-06-11 14:45:00,21.52,21.58,21.51,21.58,25900.0,21.52,21.58,21.51,21.58,25900.0
2010-06-11 14:50:00,21.57,21.58,21.54,21.54,18900.0,21.57,21.58,21.54,21.54,18900.0
2010-06-11 14:55:00,21.54,21.56,21.53,21.54,20600.0,21.54,21.56,21.53,21.54,20600.0
2010-06-11 15:00:00,21.55,21.56,21.54,21.54,12900.0,21.55,21.56,21.54,21.54,12900.0
2010-06-11 15:05:00,21.54,21.58,21.52,21.57,37900.0,21.54,21.58,21.52,21.57,37900.0
2010-06-11 15:10:00,21.57,21.59,21.57,21.58,15400.0,21.57,21.59,21.57,21.58,15400.0
2010-06-11 15:15:00,21.59,21.61,21.58,21.59,28100.0,21.59,21.61,21.58,21.59,28100.0
2010-06-11 15:20:00,21.6,21.6,21.58,21.6,23100.0,21.6,21.6,21.58,21.6,23100.0
2010-06-11 15:25:00,21.6,21.65,21.59,21.62,40300.0,21.6,21.65,21.59,21.62,40300.0
2010-06-11 15:30:00,21.62,21.63,21.61,21.63,14900.0,21.62,21.63,21.61,21.63,14900.0
2010-06-11 15:35:00,21.62,21.65,21.62,21.65,23300.0,21.62,21.65,21.62,21.65,23300.0
2010-06-11 15:40:00,21.65,21.69,21.64,21.68,35400.0,21.65,21.69,21.64,21.68,35400.0
2010-06-11 15:45:00,21.68,21.71,21.66,21.69,60800.0,21.68,21.71,21.66,21.69,60800.0
2010-06-11 15:50:00,21.7,21.75,21.68,21.71,88800.0,21.7,21.75,21.68,21.71,88800.0
2010-06-11 15:55:00,21.72,21.75,21.7,21.75,84500.0,21.72,21.75,21.7,21.75,84500.0
2010-06-14 09:30:00,21.95,21.99,21.79,21.99,15600.0,21.95,21.99,21.79,21.99,15600.0
2010-06-14 09:35:00,21.98,21.99,21.91,21.94,18900.0,21.98,21.99,21.91,21.94,18900.0
2010-06-14 09:40:00,21.93,22.0,21.93,21.99,9100.0,21.93,22.0,21.93,21.99,9100.0
2010-06-14 09:45:00,21.97,22.05,21.96,22.05,38300.0,21.97,22.05,21.96,22.05,38300.0
2010-06-14 09:50:00,22.05,22.08,21.97,21.98,23200.0,22.05,22.08,21.97,21.98,23200.0
2010-06-14 09:55:00,21.98,22.05,21.97,22.04,12100.0,21.98,22.05,21.97,22.04,12100.0
2010-06-14 10:00:00,22.03,22.08,22.03,22.08,17200.0,22.03,22.08,22.03,22.08,17200.0
2010-06-14 10:05:00,22.07,22.07,22.0,22.0,17400.0,22.07,22.07,22.0,22.0,17400.0
2010-06-14 10:10:00,22.0,22.07,22.0,22.05,12800.0,22.0,22.07,22.0,22.05,12800.0
2010-06-14 10:15:00,22.05,22.1,22.05,22.1,10800.0,22.05,22.1,22.05,22.1,10800.0
2010-06-14 10:20:00,22.09,22.1,22.07,22.08,23000.0,22.09,22.1,22.07,22.08,23000.0
2010-06-14 10:25:00,22.08,22.1,22.07,22.1,8100.0,22.08,22.1,22.07,22.1,8100.0
2010-06-14 10:30:00,22.1,22.1,22.06,22.07,15400.0,22.1,22.1,22.06,22.07,15400.0
2010-06-14 10:35:00,22.08,22.12,22.07,22.11,24100.0,22.08,22.12,22.07,22.11,24100.0
2010-06-14 10:40:00,22.11,22.12,22.08,22.08,11700.0,22.11,22.12,22.08,22.08,11700.0
2010-06-14 10:45:00,22.09,22.1,22.08,22.09,17700.0,22.09,22.1,22.08,22.09,17700.0
2010-06-14 10:50:00,22.09,22.11,22.08,22.09,15600.0,22.09,22.11,22.08,22.09,15600.0
2010-06-14 10:55:00,22.1,22.15,22.1,22.13,18400.0,22.1,22.15,22.1,22.13,18400.0
2010-06-14 11:00:00,22.13,22.14,22.1,22.13,19800.0,22.13,22.14,22.1,22.13,19800.0
2010-06-14 11:05:00,22.13,22.14,22.12,22.14,9800.0,22.13,22.14,22.12,22.14,9800.0
2010-06-14 11:10:00,22.15,22.17,22.14,22.16,17100.0,22.15,22.17,22.14,22.16,17100.0
2010-06-14 11:15:00,22.16,22.17,22.14,22.16,16500.0,22.16,22.17,22.14,22.16,16500.0
2010-06-14 11:20:00,22.16,22.17,22.15,22.17,13700.0,22.16,22.17,22.15,22.17,13700.0
2010-06-14 11:25:00,22.18,22.19,22.16,22.17,17600.0,22.18,22.19,22.16,22.17,17600.0
2010-06-14 11:30:00,22.18,22.2,22.17,22.2,10300.0,22.18,22.2,22.17,22.2,10300.0
2010-06-14 11:35:00,22.19,22.2,22.17,22.19,12000.0,22.19,22.2,22.17,22.19,12000.0
2010-06-14 11:40:00,22.18,22.19,22.14,22.17,40400.0,22.18,22.19,22.14,22.17,40400.0
2010-06-14 11:45:00,22.18,22.21,22.17,22.21,14800.0,22.18,22.21,22.17,22.21,14800.0
2010-06-14 11:50:00,22.21,22.22,22.18,22.18,16800.0,22.21,22.22,22.18,22.18,16800.0
2010-06-14 11:55:00,22.18,22.2,22.17,22.18,9500.0,22.18,22.2,22.17,22.18,9500.0
2010-06-14 12:00:00,22.18,22.22,22.17,22.19,12700.0,22.18,22.22,22.17,22.19,12700.0
2010-06-14 12:05:00,22.19,22.22,22.17,22.2,17700.0,22.19,22.22,22.17,22.2,17700.0
2010-06-14 12:10:00,22.2,22.23,22.19,22.23,11500.0,22.2,22.23,22.19,22.23,11500.0
2010-06-14 12:15:00,22.22,22.24,22.19,22.2,22600.0,22.22,22.24,22.19,22.2,22600.0
2010-06-14 12:20:00,22.21,22.21,22.2,22.21,16300.0,22.21,22.21,22.2,22.21,16300.0
2010-06-14 12:25:00,22.2,22.21,22.19,22.21,8200.0,22.2,22.21,22.19,22.21,8200.0
2010-06-14 12:30:00,22.21,22.25,22.21,22.24,21600.0,22.21,22.25,22.21,22.24,21600.0
2010-06-14 12:35:00,22.25,22.25,22.19,22.19,18600.0,22.25,22.25,22.19,22.19,18600.0
2010-06-14 12:40:00,22.2,22.22,22.2,22.22,8300.0,22.2,22.22,22.2,22.22,8300.0
2010-06-14 12:45:00,22.21,22.23,22.19,22.19,14000.0,22.21,22.23,22.19,22.19,14000.0
2010-06-14 12:50:00,22.19,22.2,22.17,22.18,19400.0,22.19,22.2,22.17,22.18,19400.0
2010-06-14 12:55:00,22.18,22.18,22.15,22.16,24800.0,22.18,22.18,22.15,22.16,24800.0
2010-06-14 13:00:00,22.15,22.17,22.15,22.17,32600.0,22.15,22.17,22.15,22.17,32600.0
2010-06-14 13:05:00,22.16,22.18,22.12,22.17,33500.0,22.16,22.18,22.12,22.17,33500.0
2010-06-14 13:10:00,22.16,22.17,22.13,22.17,22400.0,22.16,22.17,22.13,22.17,22400.0
2010-06-14 13:15:00,22.17,22.19,22.15,22.16,23200.0,22.17,22.19,22.15,22.16,23200.0
2010-06-14 13:20:00,22.16,22.18,22.15,22.17,20400.0,22.16,22.18,22.15,22.17,20400.0
2010-06-14 13:25:00,22.17,22.18,22.15,22.17,18000.0,22.17,22.18,22.15,22.17,18000.0
2010-06-14 13:30:00,22.18,22.19,22.17,22.18,13800.0,22.18,22.19,22.17,22.18,13800.0
2010-06-14 13:35:00,22.17,22.2,22.17,22.2,20700.0,22.17,22.2,22.17,22.2,20700.0
2010-06-14 13:40:00,22.2,22.2,22.18,22.19,8600.0,22.2,22.2,22.18,22.19,8600.0
2010-06-14 13:45:00,22.19,22.2,22.15,22.15,18300.0,22.19,22.2,22.15,22.15,18300.0
2010-06-14 13:50:00,22.14,22.15,22.12,22.12,17700.0,22.14,22.15,22.12,22.12,17700.0
2010-06-14 13:55:00,22.13,22.14,22.07,22.07,21400.0,22.13,22.14,22.07,22.07,21400.0
2010-06-14 14:00:00,22.07,22.09,22.05,22.09,21000.0,22.07,22.09,22.05,22.09,21000.0
2010-06-14 14:05:00,22.08,22.09,22.04,22.06,23000.0,22.08,22.09,22.04,22.06,23000.0
2010-06-14 14:10:00,22.06,22.1,22.06,22.08,13400.0,22.06,22.1,22.06,22.08,13400.0
2010-06-14 14:15:00,22.07,22.07,22.0,22.05,20500.0,22.07,22.07,22.0,22.05,20500.0
2010-06-14 14:20:00,22.05,22.06,22.02,22.06,24000.0,22.05,22.06,22.02,22.06,24000.0
2010-06-14 14:25:00,22.05,22.07,22.04,22.05,12200.0,22.05,22.07,22.04,22.05,12200.0
2010-06-14 14:30:00,22.05,22.06,22.01,22.02,21600.0,22.05,22.06,22.01,22.02,21600.0
2010-06-14 14:35:00,22.03,22.04,22.01,22.02,26500.0,22.03,22.04,22.01,22.02,26500.0
2010-06-14 14:40:00,22.01,22.04,22.01,22.02,29300.0,22.01,22.04,22.01,22.02,29300.0
2010-06-14 14:45:00,22.02,22.03,22.0,22.03,17500.0,22.02,22.03,22.0,22.03,17500.0
2010-06-14 14:50:00,22.03,22.07,22.03,22.06,16500.0,22.03,22.07,22.03,22.06,16500.0
2010-06-14 14:55:00,22.05,22.06,22.04,22.06,9900.0,22.05,22.06,22.04,22.06,9900.0
2010-06-14 15:00:00,22.06,22.08,22.02,22.02,15900.0,22.06,22.08,22.02,22.02,15900.0
2010-06-14 15:05:00,22.02,22.07,22.02,22.07,33100.0,22.02,22.07,22.02,22.07,33100.0
2010-06-14 15:10:00,22.07,22.07,22.05,22.06,10200.0,22.07,22.07,22.05,22.06,10200.0
2010-06-14 15:15:00,22.06,22.09,22.05,22.07,10500.0,22.06,22.09,22.05,22.07,10500.0
2010-06-14 15:20:00,22.06,22.07,22.02,22.03,25300.0,22.06,22.07,22.02,22.03,25300.0
2010-06-14 15:25:00,22.02,22.03,22.01,22.03,12400.0,22.02,22.03,22.01,22.03,12400.0
2010-06-14 15:30:00,22.03,22.03,21.96,21.97,32800.0,22.03,22.03,21.96,21.97,32800.0
2010-06-14 15:35:00,21.96,21.97,21.94,21.96,41300.0,21.96,21.97,21.94,21.96,41300.0
2010-06-14 15:40:00,21.96,21.98,21.93,21.97,37000.0,21.96,21.98,21.93,21.97,37000.0
2010-06-14 15:45:00,21.98,21.98,21.93,21.94,23000.0,21.98,21.98,21.93,21.94,23000.0
2010-06-14 15:50:00,21.94,21.94,21.88,21.9,122800.0,21.94,21.94,21.88,21.9,122800.0
2010-06-14 15:55:00,21.9,21.91,21.88,21.88,66400.0,21.9,21.91,21.88,21.88,66400.0
2010-06-15 09:30:00,21.89,22.0,21.89,21.98,19900.0,21.89,22.0,21.89,21.98,19900.0
2010-06-15 09:35:00,21.98,22.08,21.96,22.02,9100.0,21.98,22.08,21.96,22.02,9100.0
2010-06-15 09:40:00,22.0,22.06,21.98,22.02,14900.0,22.0,22.06,21.98,22.02,14900.0
2010-06-15 09:45:00,22.01,22.04,22.0,22.02,7500.0,22.01,22.04,22.0,22.02,7500.0
2010-06-15 09:50:00,22.02,22.15,22.02,22.14,28100.0,22.02,22.15,22.02,22.14,28100.0
2010-06-15 09:55:00,22.14,22.2,22.14,22.17,7600.0,22.14,22.2,22.14,22.17,7600.0
2010-06-15 10:00:00,22.17,22.17,22.07,22.1,14000.0,22.17,22.17,22.07,22.1,14000.0
2010-06-15 10:05:00,22.1,22.14,22.07,22.11,12600.0,22.1,22.14,22.07,22.11,12600.0
2010-06-15 10:10:00,22.11,22.13,22.06,22.09,18700.0,22.11,22.13,22.06,22.09,18700.0
2010-06-15 10:15:00,22.08,22.08,22.05,22.08,15500.0,22.08,22.08,22.05,22.08,15500.0
2010-06-15 10:20:00,22.07,22.11,22.07,22.11,11500.0,22.07,22.11,22.07,22.11,11500.0
2010-06-15 10:25:00,22.12,22.13,22.09,22.1,8700.0,22.12,22.13,22.09,22.1,8700.0
2010-06-15 10:30:00,22.1,22.13,22.07,22.08,14700.0,22.1,22.13,22.07,22.08,14700.0
2010-06-15 10:35:00,22.08,22.12,22.08,22.1,14700.0,22.08,22.12,22.08,22.1,14700.0
2010-06-15 10:40:00,22.1,22.11,22.07,22.11,11700.0,22.1,22.11,22.07,22.11,11700.0
2010-06-15 10:45:00,22.1,22.13,22.08,22.11,9600.0,22.1,22.13,22.08,22.11,9600.0
2010-06-15 10:50:00,22.11,22.12,22.09,22.11,9100.0,22.11,22.12,22.09,22.11,9100.0
2010-06-15 10:55:00,22.11,22.12,22.08,22.09,9700.0,22.11,22.12,22.08,22.09,9700.0
2010-06-15 11:00:00,22.11,22.13,22.11,22.11,8600.0,22.11,22.13,22.11,22.11,8600.0
2010-06-15 11:05:00,22.11,22.11,22.07,22.07,14100.0,22.11,22.11,22.07,22.07,14100.0
2010-06-15 11:10:00,22.08,22.08,22.06,22.07,4100.0,22.08,22.08,22.06,22.07,4100.0
2010-06-15 11:15:00,22.07,22.08,22.06,22.08,10200.0,22.07,22.08,22.06,22.08,10200.0
2010-06-15 11:20:00,22.08,22.09,22.07,22.07,7700.0,22.08,22.09,22.07,22.07,7700.0
2010-06-15 11:25:00,22.08,22.11,22.08,22.1,7500.0,22.08,22.11,22.08,22.1,7500.0
2010-06-15 11:30:00,22.09,22.09,22.04,22.06,9100.0,22.09,22.09,22.04,22.06,9100.0
2010-06-15 11:35:00,22.06,22.11,22.05,22.08,19600.0,22.06,22.11,22.05,22.08,19600.0
2010-06-15 11:40:00,22.09,22.12,22.08,22.12,10700.0,22.09,22.12,22.08,22.12,10700.0
2010-06-15 11:45:00,22.12,22.12,22.08,22.08,3600.0,22.12,22.12,22.08,22.08,3600.0
2010-06-15 11:50:00,22.08,22.15,22.08,22.13,9600.0,22.08,22.15,22.08,22.13,9600.0
2010-06-15 11:55:00,22.14,22.15,22.11,22.12,8200.0,22.14,22.15,22.11,22.12,8200.0
2010-06-15 12:00:00,22.13,22.15,22.13,22.14,6100.0,22.13,22.15,22.13,22.14,6100.0
2010-06-15 12:05:00,22.13,22.16,22.13,22.16,6500.0,22.13,22.16,22.13,22.16,6500.0
2010-06-15 12:10:00,22.16,22.17,22.14,22.17,6900.0,22.16,22.17,22.14,22.17,6900.0
2010-06-15 12:15:00,22.17,22.17,22.15,22.15,5100.0,22.17,22.17,22.15,22.15,5100.0
2010-06-15 12:20:00,22.15,22.19,22.15,22.15,9600.0,22.15,22.19,22.15,22.15,9600.0
2010-06-15 12:25:00,22.15,22.15,22.14,22.15,5700.0,22.15,22.15,22.14,22.15,5700.0
2010-06-15 12:30:00,22.16,22.16,22.15,22.15,6100.0,22.16,22.16,22.15,22.15,6100.0
2010-06-15 12:35:00,22.15,22.15,22.11,22.11,8000.0,22.15,22.15,22.11,22.11,8000.0
2010-06-15 12:40:00,22.12,22.12,22.1,22.1,3100.0,22.12,22.12,22.1,22.1,3100.0
2010-06-15 12:45:00,22.1,22.12,22.1,22.12,3900.0,22.1,22.12,22.1,22.12,3900.0
2010-06-15 12:50:00,22.11,22.11,22.1,22.1,3100.0,22.11,22.11,22.1,22.1,3100.0
2010-06-15 12:55:00,22.1,22.15,22.1,22.13,11200.0,22.1,22.15,22.1,22.13,11200.0
2010-06-15 13:00:00,22.13,22.13,22.1,22.1,7200.0,22.13,22.13,22.1,22.1,7200.0
2010-06-15 13:05:00,22.1,22.11,22.07,22.09,9400.0,22.1,22.11,22.07,22.09,9400.0
2010-06-15 13:10:00,22.09,22.13,22.09,22.12,6100.0,22.09,22.13,22.09,22.12,6100.0
2010-06-15 13:15:00,22.13,22.2,22.13,22.19,11200.0,22.13,22.2,22.13,22.19,11200.0
2010-06-15 13:20:00,22.2,22.2,22.14,22.15,42100.0,22.2,22.2,22.14,22.15,42100.0
2010-06-15 13:25:00,22.15,22.17,22.12,22.13,28800.0,22.15,22.17,22.12,22.13,28800.0
2010-06-15 13:30:00,22.13,22.14,22.13,22.13,5000.0,22.13,22.14,22.13,22.13,5000.0
2010-06-15 13:35:00,22.14,22.18,22.13,22.16,28300.0,22.14,22.18,22.13,22.16,28300.0
2010-06-15 13:40:00,22.16,22.16,22.13,22.15,7800.0,22.16,22.16,22.13,22.15,7800.0
2010-06-15 13:45:00,22.15,22.16,22.14,22.16,10000.0,22.15,22.16,22.14,22.16,10000.0
2010-06-15 13:50:00,22.17,22.17,22.14,22.16,26900.0,22.17,22.17,22.14,22.16,26900.0
2010-06-15 13:55:00,22.16,22.16,22.13,22.14,17200.0,22.16,22.16,22.13,22.14,17200.0
2010-06-15 14:00:00,22.14,22.15,22.14,22.14,14000.0,22.14,22.15,22.14,22.14,14000.0
2010-06-15 14:05:00,22.14,22.19,22.14,22.18,13700.0,22.14,22.19,22.14,22.18,13700.0
2010-06-15 14:10:00,22.19,22.19,22.16,22.19,34600.0,22.19,22.19,22.16,22.19,34600.0
2010-06-15 14:15:00,22.18,22.22,22.18,22.21,15900.0,22.18,22.22,22.18,22.21,15900.0
2010-06-15 14:20:00,22.2,22.23,22.2,22.21,12800.0,22.2,22.23,22.2,22.21,12800.0
2010-06-15 14:25:00,22.21,22.24,22.2,22.21,25900.0,22.21,22.24,22.2,22.21,25900.0
2010-06-15 14:30:00,22.21,22.24,22.21,22.22,21500.0,22.21,22.24,22.21,22.22,21500.0
2010-06-15 14:35:00,22.23,22.23,22.21,22.21,7900.0,22.23,22.23,22.21,22.21,7900.0
2010-06-15 14:40:00,22.21,22.23,22.18,22.22,25100.0,22.21,22.23,22.18,22.22,25100.0
2010-06-15 14:45:00,22.21,22.24,22.2,22.24,8300.0,22.21,22.24,22.2,22.24,8300.0
2010-06-15 14:50:00,22.23,22.24,22.23,22.23,3100.0,22.23,22.24,22.23,22.23,3100.0
2010-06-15 14:55:00,22.23,22.24,22.21,22.21,4200.0,22.23,22.24,22.21,22.21,4200.0
2010-06-15 15:00:00,22.21,22.24,22.2,22.22,19500.0,22.21,22.24,22.2,22.22,19500.0
2010-06-15 15:05:00,22.22,22.25,22.22,22.23,8900.0,22.22,22.25,22.22,22.23,8900.0
2010-06-15 15:10:00,22.23,22.24,22.23,22.23,2100.0,22.23,22.24,22.23,22.23,2100.0
2010-06-15 15:15:00,22.24,22.25,22.23,22.25,11600.0,22.24,22.25,22.23,22.25,11600.0
2010-06-15 15:20:00,22.25,22.27,22.24,22.27,16900.0,22.25,22.27,22.24,22.27,16900.0
2010-06-15 15:25:00,22.27,22.28,22.27,22.27,3700.0,22.27,22.28,22.27,22.27,3700.0
2010-06-15 15:30:00,22.27,22.28,22.26,22.26,9700.0,22.27,22.28,22.26,22.26,9700.0
2010-06-15 15:35:00,22.26,22.3,22.26,22.3,21500.0,22.26,22.3,22.26,22.3,21500.0
2010-06-15 15:40:00,22.3,22.3,22.29,22.3,11100.0,22.3,22.3,22.29,22.3,11100.0
2010-06-15 15:45:00,22.3,22.31,22.29,22.31,10200.0,22.3,22.31,22.29,22.31,10200.0
2010-06-15 15:50:00,22.31,22.37,22.31,22.37,54800.0,22.31,22.37,22.31,22.37,54800.0
2010-06-15 15:55:00,22.37,22.37,22.32,22.35,101600.0,22.37,22.37,22.32,22.35,101600.0
2010-06-16 09:30:00,22.13,22.19,22.12,22.17,62100.0,22.13,22.19,22.12,22.17,62100.0
2010-06-16 09:35:00,22.17,22.2,22.14,22.18,13500.0,22.17,22.2,22.14,22.18,13500.0
2010-06-16 09:40:00,22.14,22.19,22.14,22.19,7200.0,22.14,22.19,22.14,22.19,7200.0
2010-06-16 09:45:00,22.2,22.24,22.19,22.23,13100.0,22.2,22.24,22.19,22.23,13100.0
2010-06-16 09:50:00,22.23,22.23,22.15,22.15,13000.0,22.23,22.23,22.15,22.15,13000.0
2010-06-16 09:55:00,22.16,22.18,22.16,22.18,11700.0,22.16,22.18,22.16,22.18,11700.0
2010-06-16 10:00:00,22.19,22.19,22.17,22.18,6500.0,22.19,22.19,22.17,22.18,6500.0
2010-06-16 10:05:00,22.18,22.18,22.14,22.14,13300.0,22.18,22.18,22.14,22.14,13300.0
2010-06-16 10:10:00,22.14,22.17,22.12,22.16,12200.0,22.14,22.17,22.12,22.16,12200.0
2010-06-16 10:15:00,22.16,22.19,22.15,22.17,12900.0,22.16,22.19,22.15,22.17,12900.0
2010-06-16 10:20:00,22.16,22.16,22.14,22.15,10200.0,22.16,22.16,22.14,22.15,10200.0
2010-06-16 10:25:00,22.14,22.15,22.13,22.15,7900.0,22.14,22.15,22.13,22.15,7900.0
2010-06-16 10:30:00,22.14,22.14,22.1,22.12,10500.0,22.14,22.14,22.1,22.12,10500.0
2010-06-16 10:35:00,22.11,22.12,22.11,22.11,6300.0,22.11,22.12,22.11,22.11,6300.0
2010-06-16 10:40:00,22.11,22.16,22.1,22.16,7800.0,22.11,22.16,22.1,22.16,7800.0
2010-06-16 10:45:00,22.16,22.16,22.13,22.13,6800.0,22.16,22.16,22.13,22.13,6800.0
2010-06-16 10:50:00,22.12,22.16,22.12,22.15,8800.0,22.12,22.16,22.12,22.15,8800.0
2010-06-16 10:55:00,22.15,22.21,22.15,22.21,8400.0,22.15,22.21,22.15,22.21,8400.0
2010-06-16 11:00:00,22.21,22.21,22.17,22.19,8100.0,22.21,22.21,22.17,22.19,8100.0
2010-06-16 11:05:00,22.19,22.24,22.19,22.24,5900.0,22.19,22.24,22.19,22.24,5900.0
2010-06-16 11:10:00,22.23,22.24,22.22,22.23,6900.0,22.23,22.24,22.22,22.23,6900.0
2010-06-16 11:15:00,22.24,22.25,22.24,22.25,3500.0,22.24,22.25,22.24,22.25,3500.0
2010-06-16 11:20:00,22.25,22.25,22.23,22.24,6000.0,22.25,22.25,22.23,22.24,6000.0
2010-06-16 11:25:00,22.24,22.25,22.22,22.22,5000.0,22.24,22.25,22.22,22.22,5000.0
2010-06-16 11:30:00,22.23,22.23,22.19,22.19,9100.0,22.23,22.23,22.19,22.19,9100.0
2010-06-16 11:35:00,22.2,22.2,22.18,22.2,14100.0,22.2,22.2,22.18,22.2,14100.0
2010-06-16 11:40:00,22.19,22.21,22.19,22.21,3700.0,22.19,22.21,22.19,22.21,3700.0
2010-06-16 11:45:00,22.21,22.21,22.16,22.16,23400.0,22.21,22.21,22.16,22.16,23400.0
2010-06-16 11:50:00,22.17,22.19,22.15,22.16,14900.0,22.17,22.19,22.15,22.16,14900.0
2010-06-16 11:55:00,22.18,22.19,22.17,22.19,3600.0,22.18,22.19,22.17,22.19,3600.0
2010-06-16 12:00:00,22.2,22.25,22.2,22.25,6100.0,22.2,22.25,22.2,22.25,6100.0
2010-06-16 12:05:00,22.25,22.26,22.23,22.24,10000.0,22.25,22.26,22.23,22.24,10000.0
2010-06-16 12:10:00,22.25,22.25,22.21,22.22,16100.0,22.25,22.25,22.21,22.22,16100.0
2010-06-16 12:15:00,22.23,22.25,22.23,22.25,3300.0,22.23,22.25,22.23,22.25,3300.0
2010-06-16 12:20:00,22.26,22.28,22.25,22.26,8300.0,22.26,22.28,22.25,22.26,8300.0
2010-06-16 12:25:00,22.25,22.27,22.24,22.26,12000.0,22.25,22.27,22.24,22.26,12000.0
2010-06-16 12:30:00,22.26,22.26,22.23,22.24,6700.0,22.26,22.26,22.23,22.24,6700.0
2010-06-16 12:35:00,22.25,22.26,22.24,22.24,5200.0,22.25,22.26,22.24,22.24,5200.0
2010-06-16 12:40:00,22.24,22.25,22.22,22.23,13900.0,22.24,22.25,22.22,22.23,13900.0
2010-06-16 12:45:00,22.23,22.24,22.2,22.2,14300.0,22.23,22.24,22.2,22.2,14300.0
2010-06-16 12:50:00,22.2,22.21,22.18,22.21,4500.0,22.2,22.21,22.18,22.21,4500.0
2010-06-16 12:55:00,22.21,22.22,22.21,22.22,2300.0,22.21,22.22,22.21,22.22,2300.0
2010-06-16 13:00:00,22.21,22.23,22.2,22.21,7100.0,22.21,22.23,22.2,22.21,7100.0
2010-06-16 13:05:00,22.21,22.24,22.2,22.21,20900.0,22.21,22.24,22.2,22.21,20900.0
2010-06-16 13:10:00,22.21,22.24,22.2,22.21,45000.0,22.21,22.24,22.2,22.21,45000.0
2010-06-16 13:15:00,22.22,22.23,22.21,22.21,18200.0,22.22,22.23,22.21,22.21,18200.0
2010-06-16 13:20:00,22.22,22.25,22.21,22.24,20300.0,22.22,22.25,22.21,22.24,20300.0
2010-06-16 13:25:00,22.24,22.26,22.24,22.25,5400.0,22.24,22.26,22.24,22.25,5400.0
2010-06-16 13:30:00,22.25,22.25,22.22,22.22,24200.0,22.25,22.25,22.22,22.22,24200.0
2010-06-16 13:35:00,22.23,22.25,22.23,22.24,14700.0,22.23,22.25,22.23,22.24,14700.0
2010-06-16 13:40:00,22.24,22.25,22.23,22.25,7600.0,22.24,22.25,22.23,22.25,7600.0
2010-06-16 13:45:00,22.25,22.28,22.25,22.27,10800.0,22.25,22.28,22.25,22.27,10800.0
2010-06-16 13:50:00,22.28,22.3,22.28,22.3,5500.0,22.28,22.3,22.28,22.3,5500.0
2010-06-16 13:55:00,22.3,22.31,22.3,22.3,1200.0,22.3,22.31,22.3,22.3,1200.0
2010-06-16 14:00:00,22.31,22.35,22.31,22.34,7500.0,22.31,22.35,22.31,22.34,7500.0
2010-06-16 14:05:00,22.34,22.34,22.33,22.34,2000.0,22.34,22.34,22.33,22.34,2000.0
2010-06-16 14:10:00,22.34,22.34,22.33,22.34,2100.0,22.34,22.34,22.33,22.34,2100.0
2010-06-16 14:15:00,22.34,22.35,22.33,22.33,4600.0,22.34,22.35,22.33,22.33,4600.0
2010-06-16 14:20:00,22.33,22.34,22.33,22.34,4300.0,22.33,22.34,22.33,22.34,4300.0
2010-06-16 14:25:00,22.34,22.34,22.3,22.32,11900.0,22.34,22.34,22.3,22.32,11900.0
2010-06-16 14:30:00,22.32,22.35,22.32,22.35,14700.0,22.32,22.35,22.32,22.35,14700.0
2010-06-16 14:35:00,22.35,22.37,22.35,22.35,25400.0,22.35,22.37,22.35,22.35,25400.0
2010-06-16 14:40:00,22.35,22.38,22.34,22.37,19700.0,22.35,22.38,22.34,22.37,19700.0
2010-06-16 14:45:00,22.37,22.38,22.34,22.37,15500.0,22.37,22.38,22.34,22.37,15500.0
2010-06-16 14:50:00,22.37,22.37,22.34,22.35,12100.0,22.37,22.37,22.34,22.35,12100.0
2010-06-16 14:55:00,22.36,22.37,22.34,22.37,8800.0,22.36,22.37,22.34,22.37,8800.0
2010-06-16 15:00:00,22.36,22.36,22.28,22.3,12500.0,22.36,22.36,22.28,22.3,12500.0
2010-06-16 15:05:00,22.3,22.33,22.3,22.3,6200.0,22.3,22.33,22.3,22.3,6200.0
2010-06-16 15:10:00,22.3,22.34,22.3,22.33,4400.0,22.3,22.34,22.3,22.33,4400.0
2010-06-16 15:15:00,22.33,22.33,22.26,22.26,16800.0,22.33,22.33,22.26,22.26,16800.0
2010-06-16 15:20:00,22.26,22.27,22.23,22.25,21500.0,22.26,22.27,22.23,22.25,21500.0
2010-06-16 15:25:00,22.25,22.29,22.25,22.25,15800.0,22.25,22.29,22.25,22.25,15800.0
2010-06-16 15:30:00,22.25,22.27,22.24,22.26,17700.0,22.25,22.27,22.24,22.26,17700.0
2010-06-16 15:35:00,22.27,22.31,22.25,22.3,13200.0,22.27,22.31,22.25,22.3,13200.0
2010-06-16 15:40:00,22.31,22.32,22.27,22.3,15300.0,22.31,22.32,22.27,22.3,15300.0
2010-06-16 15:45:00,22.3,22.34,22.3,22.33,17800.0,22.3,22.34,22.3,22.33,17800.0
2010-06-16 15:50:00,22.33,22.33,22.29,22.32,38700.0,22.33,22.33,22.29,22.32,38700.0
2010-06-16 15:55:00,22.31,22.35,22.31,22.34,41100.0,22.31,22.35,22.31,22.34,41100.0
2010-06-17 09:30:00,22.28,22.44,22.28,22.42,19400.0,22.28,22.44,22.28,22.42,19400.0
2010-06-17 09:35:00,22.38,22.4,22.28,22.29,14400.0,22.38,22.4,22.28,22.29,14400.0
2010-06-17 09:40:00,22.29,22.32,22.2,22.21,18800.0,22.29,22.32,22.2,22.21,18800.0
2010-06-17 09:45:00,22.2,22.28,22.19,22.25,11900.0,22.2,22.28,22.19,22.25,11900.0
2010-06-17 09:50:00,22.24,22.3,22.23,22.29,9300.0,22.24,22.3,22.23,22.29,9300.0
2010-06-17 09:55:00,22.29,22.36,22.29,22.36,16600.0,22.29,22.36,22.29,22.36,16600.0
2010-06-17 10:00:00,22.36,22.36,22.24,22.31,12100.0,22.36,22.36,22.24,22.31,12100.0
2010-06-17 10:05:00,22.3,22.33,22.29,22.31,10000.0,22.3,22.33,22.29,22.31,10000.0
2010-06-17 10:10:00,22.31,22.34,22.26,22.27,7900.0,22.31,22.34,22.26,22.27,7900.0
2010-06-17 10:15:00,22.27,22.28,22.23,22.28,6700.0,22.27,22.28,22.23,22.28,6700.0
2010-06-17 10:20:00,22.27,22.28,22.23,22.23,10500.0,22.27,22.28,22.23,22.23,10500.0
2010-06-17 10:25:00,22.23,22.23,22.19,22.2,22100.0,22.23,22.23,22.19,22.2,22100.0
2010-06-17 10:30:00,22.2,22.2,22.16,22.17,9700.0,22.2,22.2,22.16,22.17,9700.0
2010-06-17 10:35:00,22.17,22.2,22.15,22.16,25700.0,22.17,22.2,22.15,22.16,25700.0
2010-06-17 10:40:00,22.16,22.2,22.16,22.19,13500.0,22.16,22.2,22.16,22.19,13500.0
2010-06-17 10:45:00,22.19,22.2,22.16,22.2,14400.0,22.19,22.2,22.16,22.2,14400.0
2010-06-17 10:50:00,22.2,22.23,22.18,22.21,13000.0,22.2,22.23,22.18,22.21,13000.0
2010-06-17 10:55:00,22.21,22.22,22.2,22.2,9200.0,22.21,22.22,22.2,22.2,9200.0
2010-06-17 11:00:00,22.2,22.22,22.18,22.22,9500.0,22.2,22.22,22.18,22.22,9500.0
2010-06-17 11:05:00,22.22,22.24,22.2,22.24,14500.0,22.22,22.24,22.2,22.24,14500.0
2010-06-17 11:10:00,22.23,22.27,22.23,22.27,9200.0,22.23,22.27,22.23,22.27,9200.0
2010-06-17 11:15:00,22.27,22.28,22.24,22.24,14300.0,22.27,22.28,22.24,22.24,14300.0
2010-06-17 11:20:00,22.25,22.27,22.25,22.27,16200.0,22.25,22.27,22.25,22.27,16200.0
2010-06-17 11:25:00,22.26,22.27,22.23,22.23,43500.0,22.26,22.27,22.23,22.23,43500.0
2010-06-17 11:30:00,22.24,22.27,22.24,22.26,38900.0,22.24,22.27,22.24,22.26,38900.0
2010-06-17 11:35:00,22.26,22.29,22.26,22.27,16200.0,22.26,22.29,22.26,22.27,16200.0
2010-06-17 11:40:00,22.27,22.31,22.27,22.29,8200.0,22.27,22.31,22.27,22.29,8200.0
2010-06-17 11:45:00,22.3,22.34,22.28,22.33,10700.0,22.3,22.34,22.28,22.33,10700.0
2010-06-17 11:50:00,22.33,22.35,22.33,22.35,4900.0,22.33,22.35,22.33,22.35,4900.0
2010-06-17 11:55:00,22.35,22.36,22.33,22.34,7800.0,22.35,22.36,22.33,22.34,7800.0
2010-06-17 12:00:00,22.34,22.34,22.32,22.32,5000.0,22.34,22.34,22.32,22.32,5000.0
2010-06-17 12:05:00,22.32,22.36,22.32,22.35,7100.0,22.32,22.36,22.32,22.35,7100.0
2010-06-17 12:10:00,22.33,22.35,22.3,22.32,47900.0,22.33,22.35,22.3,22.32,47900.0
2010-06-17 12:15:00,22.32,22.32,22.29,22.29,15500.0,22.32,22.32,22.29,22.29,15500.0
2010-06-17 12:20:00,22.29,22.31,22.28,22.28,20800.0,22.29,22.31,22.28,22.28,20800.0
2010-06-17 12:25:00,22.28,22.3,22.26,22.26,42400.0,22.28,22.3,22.26,22.26,42400.0
2010-06-17 12:30:00,22.26,22.27,22.25,22.26,19700.0,22.26,22.27,22.25,22.26,19700.0
2010-06-17 12:35:00,22.26,22.26,22.25,22.26,7300.0,22.26,22.26,22.25,22.26,7300.0
2010-06-17 12:40:00,22.26,22.27,22.25,22.25,5100.0,22.26,22.27,22.25,22.25,5100.0
2010-06-17 12:45:00,22.25,22.26,22.2,22.26,13200.0,22.25,22.26,22.2,22.26,13200.0
2010-06-17 12:50:00,22.25,22.26,22.24,22.25,20900.0,22.25,22.26,22.24,22.25,20900.0
2010-06-17 12:55:00,22.25,22.25,22.25,22.25,1000.0,22.25,22.25,22.25,22.25,1000.0
2010-06-17 13:00:00,22.24,22.24,22.2,22.21,9500.0,22.24,22.24,22.2,22.21,9500.0
2010-06-17 13:05:00,22.21,22.26,22.2,22.25,5400.0,22.21,22.26,22.2,22.25,5400.0
2010-06-17 13:10:00,22.25,22.26,22.24,22.25,4700.0,22.25,22.26,22.24,22.25,4700.0
2010-06-17 13:15:00,22.25,22.27,22.24,22.26,6300.0,22.25,22.27,22.24,22.26,6300.0
2010-06-17 13:20:00,22.26,22.29,22.26,22.28,3700.0,22.26,22.29,22.26,22.28,3700.0
2010-06-17 13:25:00,22.29,22.29,22.25,22.26,25000.0,22.29,22.29,22.25,22.26,25000.0
2010-06-17 13:30:00,22.26,22.27,22.25,22.27,4800.0,22.26,22.27,22.25,22.27,4800.0
2010-06-17 13:35:00,22.28,22.3,22.28,22.29,4200.0,22.28,22.3,22.28,22.29,4200.0
2010-06-17 13:40:00,22.3,22.32,22.29,22.31,5700.0,22.3,22.32,22.29,22.31,5700.0
2010-06-17 13:45:00,22.31,22.31,22.29,22.3,8000.0,22.31,22.31,22.29,22.3,8000.0
2010-06-17 13:50:00,22.31,22.32,22.31,22.32,3100.0,22.31,22.32,22.31,22.32,3100.0
2010-06-17 13:55:00,22.33,22.37,22.33,22.37,9400.0,22.33,22.37,22.33,22.37,9400.0
2010-06-17 14:00:00,22.37,22.41,22.37,22.38,9100.0,22.37,22.41,22.37,22.38,9100.0
2010-06-17 14:05:00,22.38,22.38,22.36,22.37,3400.0,22.38,22.38,22.36,22.37,3400.0
2010-06-17 14:10:00,22.36,22.37,22.34,22.36,12200.0,22.36,22.37,22.34,22.36,12200.0
2010-06-17 14:15:00,22.36,22.36,22.33,22.34,6300.0,22.36,22.36,22.33,22.34,6300.0
2010-06-17 14:20:00,22.36,22.37,22.35,22.37,4300.0,22.36,22.37,22.35,22.37,4300.0
2010-06-17 14:25:00,22.37,22.38,22.34,22.34,11900.0,22.37,22.38,22.34,22.34,11900.0
2010-06-17 14:30:00,22.34,22.36,22.33,22.36,7700.0,22.34,22.36,22.33,22.36,7700.0
2010-06-17 14:35:00,22.36,22.38,22.35,22.37,9100.0,22.36,22.38,22.35,22.37,9100.0
2010-06-17 14:40:00,22.36,22.36,22.31,22.31,16700.0,22.36,22.36,22.31,22.31,16700.0
2010-06-17 14:45:00,22.31,22.36,22.31,22.35,11000.0,22.31,22.36,22.31,22.35,11000.0
2010-06-17 14:50:00,22.35,22.35,22.32,22.32,9300.0,22.35,22.35,22.32,22.32,9300.0
2010-06-17 14:55:00,22.33,22.34,22.32,22.32,4500.0,22.33,22.34,22.32,22.32,4500.0
2010-06-17 15:00:00,22.32,22.34,22.32,22.34,12100.0,22.32,22.34,22.32,22.34,12100.0
2010-06-17 15:05:00,22.34,22.37,22.34,22.34,21000.0,22.34,22.37,22.34,22.34,21000.0
2010-06-17 15:10:00,22.35,22.38,22.35,22.35,20800.0,22.35,22.38,22.35,22.35,20800.0
2010-06-17 15:15:00,22.35,22.37,22.33,22.34,32600.0,22.35,22.37,22.33,22.34,32600.0
2010-06-17 15:20:00,22.34,22.34,22.31,22.33,14900.0,22.34,22.34,22.31,22.33,14900.0
2010-06-17 15:25:00,22.32,22.34,22.31,22.32,10500.0,22.32,22.34,22.31,22.32,10500.0
2010-06-17 15:30:00,22.32,22.39,22.31,22.38,14200.0,22.32,22.39,22.31,22.38,14200.0
2010-06-17 15:35:00,22.38,22.4,22.36,22.38,14700.0,22.38,22.4,22.36,22.38,14700.0
2010-06-17 15:40:00,22.37,22.39,22.34,22.35,38700.0,22.37,22.39,22.34,22.35,38700.0
2010-06-17 15:45:00,22.35,22.38,22.32,22.38,63900.0,22.35,22.38,22.32,22.38,63900.0
2010-06-17 15:50:00,22.37,22.4,22.34,22.39,116600.0,22.37,22.4,22.34,22.39,116600.0
2010-06-17 15:55:00,22.4,22.41,22.38,22.39,40000.0,22.4,22.41,22.38,22.39,40000.0
2010-06-18 09:30:00,22.39,22.45,22.38,22.4,118400.0,22.39,22.45,22.38,22.4,118400.0
2010-06-18 09:35:00,22.4,22.45,22.4,22.41,3900.0,22.4,22.45,22.4,22.41,3900.0
2010-06-18 09:40:00,22.42,22.43,22.37,22.39,5600.0,22.42,22.43,22.37,22.39,5600.0
2010-06-18 09:45:00,22.4,22.41,22.35,22.37,5900.0,22.4,22.41,22.35,22.37,5900.0
2010-06-18 09:50:00,22.38,22.4,22.37,22.39,22800.0,22.38,22.4,22.37,22.39,22800.0
2010-06-18 09:55:00,22.39,22.39,22.36,22.37,22700.0,22.39,22.39,22.36,22.37,22700.0
2010-06-18 10:00:00,22.37,22.42,22.37,22.41,17800.0,22.37,22.42,22.37,22.41,17800.0
2010-06-18 10:05:00,22.42,22.45,22.41,22.41,22200.0,22.42,22.45,22.41,22.41,22200.0
2010-06-18 10:10:00,22.42,22.46,22.42,22.43,20500.0,22.42,22.46,22.42,22.43,20500.0
2010-06-18 10:15:00,22.44,22.46,22.43,22.46,6900.0,22.44,22.46,22.43,22.46,6900.0
2010-06-18 10:20:00,22.46,22.46,22.42,22.46,9700.0,22.46,22.46,22.42,22.46,9700.0
2010-06-18 10:25:00,22.46,22.48,22.46,22.47,8100.0,22.46,22.48,22.46,22.47,8100.0
2010-06-18 10:30:00,22.48,22.5,22.48,22.49,16000.0,22.48,22.5,22.48,22.49,16000.0
2010-06-18 10:35:00,22.49,22.5,22.48,22.48,7600.0,22.49,22.5,22.48,22.48,7600.0
2010-06-18 10:40:00,22.48,22.48,22.47,22.48,13000.0,22.48,22.48,22.47,22.48,13000.0
2010-06-18 10:45:00,22.49,22.49,22.48,22.48,7200.0,22.49,22.49,22.48,22.48,7200.0
2010-06-18 10:50:00,22.48,22.49,22.48,22.49,300.0,22.48,22.49,22.48,22.49,300.0
2010-06-18 10:55:00,22.48,22.49,22.48,22.49,4900.0,22.48,22.49,22.48,22.49,4900.0
2010-06-18 11:00:00,22.49,22.49,22.48,22.48,3800.0,22.49,22.49,22.48,22.48,3800.0
2010-06-18 11:05:00,22.48,22.48,22.47,22.47,6700.0,22.48,22.48,22.47,22.47,6700.0
2010-06-18 11:10:00,22.47,22.47,22.43,22.46,9900.0,22.47,22.47,22.43,22.46,9900.0
2010-06-18 11:15:00,22.46,22.46,22.43,22.45,36400.0,22.46,22.46,22.43,22.45,36400.0
2010-06-18 11:20:00,22.44,22.45,22.44,22.45,3900.0,22.44,22.45,22.44,22.45,3900.0
2010-06-18 11:25:00,22.44,22.45,22.42,22.44,4300.0,22.44,22.45,22.42,22.44,4300.0
2010-06-18 11:30:00,22.43,22.44,22.41,22.43,9800.0,22.43,22.44,22.41,22.43,9800.0
2010-06-18 11:35:00,22.43,22.43,22.37,22.39,5700.0,22.43,22.43,22.37,22.39,5700.0
2010-06-18 11:40:00,22.38,22.38,22.36,22.36,10300.0,22.38,22.38,22.36,22.36,10300.0
2010-06-18 11:45:00,22.36,22.37,22.34,22.35,6600.0,22.36,22.37,22.34,22.35,6600.0
2010-06-18 11:50:00,22.35,22.35,22.35,22.35,400.0,22.35,22.35,22.35,22.35,400.0
2010-06-18 11:55:00,22.36,22.37,22.35,22.37,3700.0,22.36,22.37,22.35,22.37,3700.0
2010-06-18 12:00:00,22.37,22.39,22.36,22.37,10700.0,22.37,22.39,22.36,22.37,10700.0
2010-06-18 12:05:00,22.37,22.37,22.34,22.35,25000.0,22.37,22.37,22.34,22.35,25000.0
2010-06-18 12:10:00,22.34,22.38,22.34,22.37,60300.0,22.34,22.38,22.34,22.37,60300.0
2010-06-18 12:15:00,22.37,22.39,22.35,22.39,19900.0,22.37,22.39,22.35,22.39,19900.0
2010-06-18 12:20:00,22.39,22.39,22.34,22.34,17400.0,22.39,22.39,22.34,22.34,17400.0
2010-06-18 12:25:00,22.34,22.35,22.34,22.34,9000.0,22.34,22.35,22.34,22.34,9000.0
2010-06-18 12:30:00,22.35,22.35,22.3,22.32,4500.0,22.35,22.35,22.3,22.32,4500.0
2010-06-18 12:35:00,22.32,22.34,22.31,22.31,3600.0,22.32,22.34,22.31,22.31,3600.0
2010-06-18 12:40:00,22.32,22.33,22.3,22.32,2000.0,22.32,22.33,22.3,22.32,2000.0
2010-06-18 12:45:00,22.33,22.34,22.32,22.33,3300.0,22.33,22.34,22.32,22.33,3300.0
2010-06-18 12:50:00,22.34,22.36,22.34,22.35,1700.0,22.34,22.36,22.34,22.35,1700.0
2010-06-18 12:55:00,22.35,22.35,22.34,22.34,2600.0,22.35,22.35,22.34,22.34,2600.0
2010-06-18 13:00:00,22.34,22.36,22.33,22.36,2200.0,22.34,22.36,22.33,22.36,2200.0
2010-06-18 13:05:00,22.37,22.37,22.35,22.36,1700.0,22.37,22.37,22.35,22.36,1700.0
2010-06-18 13:10:00,22.37,22.37,22.37,22.37,2600.0,22.37,22.37,22.37,22.37,2600.0
2010-06-18 13:15:00,22.38,22.38,22.36,22.36,4300.0,22.38,22.38,22.36,22.36,4300.0
2010-06-18 13:20:00,22.36,22.38,22.35,22.38,2900.0,22.36,22.38,22.35,22.38,2900.0
2010-06-18 13:25:00,22.38,22.38,22.36,22.36,3700.0,22.38,22.38,22.36,22.36,3700.0
2010-06-18 13:30:00,22.36,22.36,22.34,22.34,2200.0,22.36,22.36,22.34,22.34,2200.0
2010-06-18 13:35:00,22.34,22.35,22.34,22.35,2300.0,22.34,22.35,22.34,22.35,2300.0
2010-06-18 13:40:00,22.36,22.38,22.35,22.37,13500.0,22.36,22.38,22.35,22.37,13500.0
2010-06-18 13:45:00,22.36,22.36,22.32,22.34,11000.0,22.36,22.36,22.32,22.34,11000.0
2010-06-18 13:50:00,22.35,22.36,22.35,22.36,8700.0,22.35,22.36,22.35,22.36,8700.0
2010-06-18 13:55:00,22.36,22.37,22.36,22.37,1500.0,22.36,22.37,22.36,22.37,1500.0
2010-06-18 14:00:00,22.37,22.38,22.36,22.37,5200.0,22.37,22.38,22.36,22.37,5200.0
2010-06-18 14:05:00,22.38,22.38,22.37,22.37,4200.0,22.38,22.38,22.37,22.37,4200.0
2010-06-18 14:10:00,22.38,22.4,22.38,22.39,4400.0,22.38,22.4,22.38,22.39,4400.0
2010-06-18 14:15:00,22.4,22.4,22.38,22.39,4200.0,22.4,22.4,22.38,22.39,4200.0
2010-06-18 14:20:00,22.39,22.4,22.37,22.37,4500.0,22.39,22.4,22.37,22.37,4500.0
2010-06-18 14:25:00,22.37,22.4,22.36,22.4,9600.0,22.37,22.4,22.36,22.4,9600.0
2010-06-18 14:30:00,22.39,22.41,22.39,22.41,6300.0,22.39,22.41,22.39,22.41,6300.0
2010-06-18 14:35:00,22.41,22.44,22.39,22.44,13000.0,22.41,22.44,22.39,22.44,13000.0
2010-06-18 14:40:00,22.44,22.46,22.44,22.44,9100.0,22.44,22.46,22.44,22.44,9100.0
2010-06-18 14:45:00,22.45,22.48,22.45,22.46,17200.0,22.45,22.48,22.45,22.46,17200.0
2010-06-18 14:50:00,22.47,22.47,22.44,22.45,6800.0,22.47,22.47,22.44,22.45,6800.0
2010-06-18 14:55:00,22.46,22.46,22.44,22.45,5400.0,22.46,22.46,22.44,22.45,5400.0
2010-06-18 15:00:00,22.44,22.44,22.39,22.39,11100.0,22.44,22.44,22.39,22.39,11100.0
2010-06-18 15:05:00,22.38,22.41,22.38,22.39,12500.0,22.38,22.41,22.38,22.39,12500.0
2010-06-18 15:10:00,22.38,22.39,22.37,22.38,20700.0,22.38,22.39,22.37,22.38,20700.0
2010-06-18 15:15:00,22.38,22.4,22.36,22.37,13800.0,22.38,22.4,22.36,22.37,13800.0
2010-06-18 15:20:00,22.37,22.4,22.37,22.38,9600.0,22.37,22.4,22.37,22.38,9600.0
2010-06-18 15:25:00,22.38,22.39,22.37,22.37,16100.0,22.38,22.39,22.37,22.37,16100.0
2010-06-18 15:30:00,22.37,22.39,22.37,22.38,10600.0,22.37,22.39,22.37,22.38,10600.0
2010-06-18 15:35:00,22.38,22.39,22.38,22.39,10800.0,22.38,22.39,22.38,22.39,10800.0
2010-06-18 15:40:00,22.39,22.39,22.37,22.38,20300.0,22.39,22.39,22.37,22.38,20300.0
2010-06-18 15:45:00,22.38,22.41,22.38,22.41,17100.0,22.38,22.41,22.38,22.41,17100.0
2010-06-18 15:50:00,22.41,22.43,22.38,22.38,52800.0,22.41,22.43,22.38,22.38,52800.0
2010-06-18 15:55:00,22.38,22.41,22.37,22.4,45300.0,22.38,22.41,22.37,22.4,45300.0
2010-06-21 09:30:00,22.51,22.51,22.38,22.42,54200.0,22.51,22.51,22.38,22.42,54200.0
2010-06-21 09:35:00,22.41,22.45,22.41,22.45,8800.0,22.41,22.45,22.41,22.45,8800.0
2010-06-21 09:40:00,22.45,22.45,22.38,22.43,11200.0,22.45,22.45,22.38,22.43,11200.0
2010-06-21 09:45:00,22.43,22.44,22.36,22.42,11200.0,22.43,22.44,22.36,22.42,11200.0
2010-06-21 09:50:00,22.44,22.47,22.44,22.47,10800.0,22.44,22.47,22.44,22.47,10800.0
2010-06-21 09:55:00,22.47,22.53,22.45,22.52,11300.0,22.47,22.53,22.45,22.52,11300.0
2010-06-21 10:00:00,22.53,22.53,22.52,22.52,3400.0,22.53,22.53,22.52,22.52,3400.0
2010-06-21 10:05:00,22.53,22.54,22.47,22.5,9900.0,22.53,22.54,22.47,22.5,9900.0
2010-06-21 10:10:00,22.51,22.52,22.5,22.52,3000.0,22.51,22.52,22.5,22.52,3000.0
2010-06-21 10:15:00,22.52,22.54,22.48,22.48,10500.0,22.52,22.54,22.48,22.48,10500.0
2010-06-21 10:20:00,22.48,22.53,22.48,22.49,31800.0,22.48,22.53,22.48,22.49,31800.0
2010-06-21 10:25:00,22.49,22.51,22.46,22.47,16300.0,22.49,22.51,22.46,22.47,16300.0
2010-06-21 10:30:00,22.47,22.48,22.44,22.44,11700.0,22.47,22.48,22.44,22.44,11700.0
2010-06-21 10:35:00,22.44,22.49,22.44,22.46,21700.0,22.44,22.49,22.44,22.46,21700.0
2010-06-21 10:40:00,22.45,22.49,22.44,22.47,29000.0,22.45,22.49,22.44,22.47,29000.0
2010-06-21 10:45:00,22.47,22.47,22.42,22.42,15300.0,22.47,22.47,22.42,22.42,15300.0
2010-06-21 10:50:00,22.42,22.42,22.37,22.37,21100.0,22.42,22.42,22.37,22.37,21100.0
2010-06-21 10:55:00,22.37,22.37,22.35,22.37,30300.0,22.37,22.37,22.35,22.37,30300.0
2010-06-21 11:00:00,22.37,22.41,22.36,22.38,21500.0,22.37,22.41,22.36,22.38,21500.0
2010-06-21 11:05:00,22.38,22.41,22.37,22.41,15200.0,22.38,22.41,22.37,22.41,15200.0
2010-06-21 11:10:00,22.4,22.44,22.4,22.44,5500.0,22.4,22.44,22.4,22.44,5500.0
2010-06-21 11:15:00,22.44,22.45,22.42,22.45,5900.0,22.44,22.45,22.42,22.45,5900.0
2010-06-21 11:20:00,22.45,22.46,22.41,22.41,6600.0,22.45,22.46,22.41,22.41,6600.0
2010-06-21 11:25:00,22.41,22.43,22.38,22.42,9900.0,22.41,22.43,22.38,22.42,9900.0
2010-06-21 11:30:00,22.42,22.44,22.41,22.42,4900.0,22.42,22.44,22.41,22.42,4900.0
2010-06-21 11:35:00,22.43,22.44,22.41,22.41,13100.0,22.43,22.44,22.41,22.41,13100.0
2010-06-21 11:40:00,22.41,22.41,22.38,22.39,4100.0,22.41,22.41,22.38,22.39,4100.0
2010-06-21 11:45:00,22.4,22.4,22.34,22.34,9100.0,22.4,22.4,22.34,22.34,9100.0
2010-06-21 11:50:00,22.34,22.35,22.32,22.34,12500.0,22.34,22.35,22.32,22.34,12500.0
2010-06-21 11:55:00,22.35,22.36,22.34,22.34,7300.0,22.35,22.36,22.34,22.34,7300.0
2010-06-21 12:00:00,22.35,22.37,22.35,22.35,7200.0,22.35,22.37,22.35,22.35,7200.0
2010-06-21 12:05:00,22.34,22.34,22.31,22.33,10200.0,22.34,22.34,22.31,22.33,10200.0
2010-06-21 12:10:00,22.33,22.34,22.33,22.34,1800.0,22.33,22.34,22.33,22.34,1800.0
2010-06-21 12:15:00,22.34,22.34,22.33,22.34,3000.0,22.34,22.34,22.33,22.34,3000.0
2010-06-21 12:20:00,22.34,22.34,22.3,22.3,11700.0,22.34,22.34,22.3,22.3,11700.0
2010-06-21 12:25:00,22.3,22.3,22.28,22.28,8800.0,22.3,22.3,22.28,22.28,8800.0
2010-06-21 12:30:00,22.27,22.31,22.25,22.31,9000.0,22.27,22.31,22.25,22.31,9000.0
2010-06-21 12:35:00,22.31,22.34,22.31,22.34,4700.0,22.31,22.34,22.31,22.34,4700.0
2010-06-21 12:40:00,22.35,22.36,22.32,22.32,6600.0,22.35,22.36,22.32,22.32,6600.0
2010-06-21 12:45:00,22.33,22.35,22.33,22.33,5500.0,22.33,22.35,22.33,22.33,5500.0
2010-06-21 12:50:00,22.33,22.33,22.29,22.3,9000.0,22.33,22.33,22.29,22.3,9000.0
2010-06-21 12:55:00,22.3,22.35,22.3,22.34,6200.0,22.3,22.35,22.3,22.34,6200.0
2010-06-21 13:00:00,22.34,22.35,22.32,22.34,8000.0,22.34,22.35,22.32,22.34,8000.0
2010-06-21 13:05:00,22.34,22.35,22.33,22.34,8300.0,22.34,22.35,22.33,22.34,8300.0
2010-06-21 13:10:00,22.33,22.38,22.33,22.38,6500.0,22.33,22.38,22.33,22.38,6500.0
2010-06-21 13:15:00,22.38,22.38,22.36,22.36,10500.0,22.38,22.38,22.36,22.36,10500.0
2010-06-21 13:20:00,22.35,22.35,22.34,22.34,2600.0,22.35,22.35,22.34,22.34,2600.0
2010-06-21 13:25:00,22.35,22.38,22.35,22.38,7600.0,22.35,22.38,22.35,22.38,7600.0
2010-06-21 13:30:00,22.37,22.37,22.36,22.37,6200.0,22.37,22.37,22.36,22.37,6200.0
2010-06-21 13:35:00,22.38,22.38,22.3,22.3,9200.0,22.38,22.38,22.3,22.3,9200.0
2010-06-21 13:40:00,22.31,22.31,22.28,22.29,6800.0,22.31,22.31,22.28,22.29,6800.0
2010-06-21 13:45:00,22.28,22.31,22.28,22.31,4400.0,22.28,22.31,22.28,22.31,4400.0
2010-06-21 13:50:00,22.31,22.36,22.31,22.35,9000.0,22.31,22.36,22.31,22.35,9000.0
2010-06-21 13:55:00,22.35,22.35,22.3,22.31,9300.0,22.35,22.35,22.3,22.31,9300.0
2010-06-21 14:00:00,22.32,22.34,22.31,22.31,12000.0,22.32,22.34,22.31,22.31,12000.0
2010-06-21 14:05:00,22.31,22.35,22.29,22.35,13200.0,22.31,22.35,22.29,22.35,13200.0
2010-06-21 14:10:00,22.34,22.37,22.33,22.37,12700.0,22.34,22.37,22.33,22.37,12700.0
2010-06-21 14:15:00,22.37,22.4,22.37,22.37,8200.0,22.37,22.4,22.37,22.37,8200.0
2010-06-21 14:20:00,22.38,22.41,22.38,22.4,4500.0,22.38,22.41,22.38,22.4,4500.0
2010-06-21 14:25:00,22.4,22.4,22.35,22.36,14700.0,22.4,22.4,22.35,22.36,14700.0
2010-06-21 14:30:00,22.36,22.38,22.36,22.38,5500.0,22.36,22.38,22.36,22.38,5500.0
2010-06-21 14:35:00,22.39,22.41,22.38,22.39,6600.0,22.39,22.41,22.38,22.39,6600.0
2010-06-21 14:40:00,22.4,22.4,22.36,22.37,10600.0,22.4,22.4,22.36,22.37,10600.0
2010-06-21 14:45:00,22.37,22.38,22.35,22.37,29100.0,22.37,22.38,22.35,22.37,29100.0
2010-06-21 14:50:00,22.37,22.38,22.33,22.33,42900.0,22.37,22.38,22.33,22.33,42900.0
2010-06-21 14:55:00,22.33,22.36,22.32,22.34,25400.0,22.33,22.36,22.32,22.34,25400.0
2010-06-21 15:00:00,22.33,22.36,22.32,22.32,20200.0,22.33,22.36,22.32,22.32,20200.0
2010-06-21 15:05:00,22.31,22.34,22.29,22.3,23900.0,22.31,22.34,22.29,22.3,23900.0
2010-06-21 15:10:00,22.3,22.3,22.25,22.25,19000.0,22.3,22.3,22.25,22.25,19000.0
2010-06-21 15:15:00,22.26,22.3,22.22,22.22,24400.0,22.26,22.3,22.22,22.22,24400.0
2010-06-21 15:20:00,22.22,22.24,22.2,22.22,18800.0,22.22,22.24,22.2,22.22,18800.0
2010-06-21 15:25:00,22.22,22.26,22.2,22.22,24900.0,22.22,22.26,22.2,22.22,24900.0
2010-06-21 15:30:00,22.22,22.26,22.19,22.26,16300.0,22.22,22.26,22.19,22.26,16300.0
2010-06-21 15:35:00,22.25,22.25,22.22,22.24,27300.0,22.25,22.25,22.22,22.24,27300.0
2010-06-21 15:40:00,22.25,22.25,22.16,22.17,21000.0,22.25,22.25,22.16,22.17,21000.0
2010-06-21 15:45:00,22.18,22.21,22.16,22.19,31400.0,22.18,22.21,22.16,22.19,31400.0
2010-06-21 15:50:00,22.2,22.24,22.19,22.23,26100.0,22.2,22.24,22.19,22.23,26100.0
2010-06-21 15:55:00,22.23,22.25,22.22,22.23,79500.0,22.23,22.25,22.22,22.23,79500.0
2010-06-22 09:30:00,22.19,22.32,22.19,22.32,15900.0,22.19,22.32,22.19,22.32,15900.0
2010-06-22 09:35:00,22.35,22.47,22.35,22.43,3500.0,22.35,22.47,22.35,22.43,3500.0
2010-06-22 09:40:00,22.45,22.49,22.44,22.47,5900.0,22.45,22.49,22.44,22.47,5900.0
2010-06-22 09:45:00,22.49,22.55,22.49,22.53,16900.0,22.49,22.55,22.49,22.53,16900.0
2010-06-22 09:50:00,22.53,22.54,22.47,22.47,9200.0,22.53,22.54,22.47,22.47,9200.0
2010-06-22 09:55:00,22.47,22.48,22.42,22.42,9100.0,22.47,22.48,22.42,22.42,9100.0
2010-06-22 10:00:00,22.42,22.47,22.38,22.42,24000.0,22.42,22.47,22.38,22.42,24000.0
2010-06-22 10:05:00,22.41,22.46,22.4,22.46,6800.0,22.41,22.46,22.4,22.46,6800.0
2010-06-22 10:10:00,22.46,22.51,22.46,22.49,18100.0,22.46,22.51,22.46,22.49,18100.0
2010-06-22 10:15:00,22.48,22.49,22.31,22.37,33700.0,22.48,22.49,22.31,22.37,33700.0
2010-06-22 10:20:00,22.37,22.41,22.36,22.4,12500.0,22.37,22.41,22.36,22.4,12500.0
2010-06-22 10:25:00,22.4,22.47,22.39,22.43,5100.0,22.4,22.47,22.39,22.43,5100.0
2010-06-22 10:30:00,22.44,22.45,22.38,22.41,8500.0,22.44,22.45,22.38,22.41,8500.0
2010-06-22 10:35:00,22.39,22.44,22.39,22.44,3600.0,22.39,22.44,22.39,22.44,3600.0
2010-06-22 10:40:00,22.44,22.49,22.43,22.49,7500.0,22.44,22.49,22.43,22.49,7500.0
2010-06-22 10:45:00,22.48,22.5,22.45,22.46,6700.0,22.48,22.5,22.45,22.46,6700.0
2010-06-22 10:50:00,22.46,22.51,22.45,22.51,13900.0,22.46,22.51,22.45,22.51,13900.0
2010-06-22 10:55:00,22.51,22.52,22.48,22.49,12900.0,22.51,22.52,22.48,22.49,12900.0
2010-06-22 11:00:00,22.49,22.5,22.48,22.49,7400.0,22.49,22.5,22.48,22.49,7400.0
2010-06-22 11:05:00,22.48,22.48,22.42,22.45,8400.0,22.48,22.48,22.42,22.45,8400.0
2010-06-22 11:10:00,22.45,22.49,22.43,22.49,14100.0,22.45,22.49,22.43,22.49,14100.0
2010-06-22 11:15:00,22.49,22.49,22.45,22.47,9600.0,22.49,22.49,22.45,22.47,9600.0
2010-06-22 11:20:00,22.46,22.5,22.44,22.49,9400.0,22.46,22.5,22.44,22.49,9400.0
2010-06-22 11:25:00,22.48,22.5,22.46,22.48,11200.0,22.48,22.5,22.46,22.48,11200.0
2010-06-22 11:30:00,22.48,22.54,22.48,22.53,21500.0,22.48,22.54,22.48,22.53,21500.0
2010-06-22 11:35:00,22.53,22.55,22.52,22.53,9600.0,22.53,22.55,22.52,22.53,9600.0
2010-06-22 11:40:00,22.53,22.55,22.51,22.51,15600.0,22.53,22.55,22.51,22.51,15600.0
2010-06-22 11:45:00,22.51,22.53,22.5,22.52,10500.0,22.51,22.53,22.5,22.52,10500.0
2010-06-22 11:50:00,22.52,22.54,22.51,22.52,12200.0,22.52,22.54,22.51,22.52,12200.0
2010-06-22 11:55:00,22.51,22.51,22.46,22.47,12800.0,22.51,22.51,22.46,22.47,12800.0
2010-06-22 12:00:00,22.47,22.47,22.43,22.44,9400.0,22.47,22.47,22.43,22.44,9400.0
2010-06-22 12:05:00,22.44,22.47,22.44,22.47,6300.0,22.44,22.47,22.44,22.47,6300.0
2010-06-22 12:10:00,22.47,22.49,22.45,22.48,5200.0,22.47,22.49,22.45,22.48,5200.0
2010-06-22 12:15:00,22.46,22.47,22.44,22.46,8200.0,22.46,22.47,22.44,22.46,8200.0
2010-06-22 12:20:00,22.47,22.48,22.44,22.46,11500.0,22.47,22.48,22.44,22.46,11500.0
2010-06-22 12:25:00,22.47,22.48,22.42,22.42,12800.0,22.47,22.48,22.42,22.42,12800.0
2010-06-22 12:30:00,22.42,22.44,22.41,22.44,4800.0,22.42,22.44,22.41,22.44,4800.0
2010-06-22 12:35:00,22.43,22.44,22.41,22.43,10600.0,22.43,22.44,22.41,22.43,10600.0
2010-06-22 12:40:00,22.43,22.43,22.41,22.42,15000.0,22.43,22.43,22.41,22.42,15000.0
2010-06-22 12:45:00,22.43,22.43,22.41,22.42,15200.0,22.43,22.43,22.41,22.42,15200.0
2010-06-22 12:50:00,22.41,22.43,22.4,22.42,6900.0,22.41,22.43,22.4,22.42,6900.0
2010-06-22 12:55:00,22.42,22.43,22.41,22.43,4000.0,22.42,22.43,22.41,22.43,4000.0
2010-06-22 13:00:00,22.42,22.43,22.39,22.41,11400.0,22.42,22.43,22.39,22.41,11400.0
2010-06-22 13:05:00,22.41,22.42,22.41,22.41,1400.0,22.41,22.42,22.41,22.41,1400.0
2010-06-22 13:10:00,22.41,22.42,22.4,22.41,10600.0,22.41,22.42,22.4,22.41,10600.0
2010-06-22 13:15:00,22.4,22.41,22.4,22.4,5800.0,22.4,22.41,22.4,22.4,5800.0
2010-06-22 13:20:00,22.41,22.41,22.35,22.37,7800.0,22.41,22.41,22.35,22.37,7800.0
2010-06-22 13:25:00,22.37,22.38,22.32,22.34,10600.0,22.37,22.38,22.32,22.34,10600.0
2010-06-22 13:30:00,22.35,22.35,22.3,22.3,10400.0,22.35,22.35,22.3,22.3,10400.0
2010-06-22 13:35:00,22.31,22.34,22.31,22.33,15200.0,22.31,22.34,22.31,22.33,15200.0
2010-06-22 13:40:00,22.33,22.42,22.33,22.42,12400.0,22.33,22.42,22.33,22.42,12400.0
2010-06-22 13:45:00,22.43,22.43,22.39,22.4,5700.0,22.43,22.43,22.39,22.4,5700.0
2010-06-22 13:50:00,22.41,22.41,22.36,22.36,9400.0,22.41,22.41,22.36,22.36,9400.0
2010-06-22 13:55:00,22.37,22.39,22.37,22.38,12200.0,22.37,22.39,22.37,22.38,12200.0
2010-06-22 14:00:00,22.38,22.4,22.35,22.35,8800.0,22.38,22.4,22.35,22.35,8800.0
2010-06-22 14:05:00,22.35,22.38,22.35,22.35,14000.0,22.35,22.38,22.35,22.35,14000.0
2010-06-22 14:10:00,22.35,22.38,22.35,22.38,5400.0,22.35,22.38,22.35,22.38,5400.0
2010-06-22 14:15:00,22.38,22.39,22.38,22.38,3300.0,22.38,22.39,22.38,22.38,3300.0
2010-06-22 14:20:00,22.38,22.4,22.37,22.37,7800.0,22.38,22.4,22.37,22.37,7800.0
2010-06-22 14:25:00,22.36,22.36,22.34,22.35,7000.0,22.36,22.36,22.34,22.35,7000.0
2010-06-22 14:30:00,22.34,22.36,22.33,22.36,7600.0,22.34,22.36,22.33,22.36,7600.0
2010-06-22 14:35:00,22.36,22.37,22.32,22.33,8400.0,22.36,22.37,22.32,22.33,8400.0
2010-06-22 14:40:00,22.33,22.33,22.24,22.24,18000.0,22.33,22.33,22.24,22.24,18000.0
2010-06-22 14:45:00,22.23,22.25,22.21,22.21,13300.0,22.23,22.25,22.21,22.21,13300.0
2010-06-22 14:50:00,22.21,22.24,22.2,22.22,14600.0,22.21,22.24,22.2,22.22,14600.0
2010-06-22 14:55:00,22.22,22.22,22.16,22.19,13100.0,22.22,22.22,22.16,22.19,13100.0
2010-06-22 15:00:00,22.19,22.22,22.17,22.22,11800.0,22.19,22.22,22.17,22.22,11800.0
2010-06-22 15:05:00,22.22,22.22,22.19,22.19,8500.0,22.22,22.22,22.19,22.19,8500.0
2010-06-22 15:10:00,22.2,22.22,22.16,22.21,11000.0,22.2,22.22,22.16,22.21,11000.0
2010-06-22 15:15:00,22.2,22.21,22.18,22.2,8500.0,22.2,22.21,22.18,22.2,8500.0
2010-06-22 15:20:00,22.21,22.22,22.17,22.17,13800.0,22.21,22.22,22.17,22.17,13800.0
2010-06-22 15:25:00,22.17,22.2,22.16,22.16,11800.0,22.17,22.2,22.16,22.16,11800.0
2010-06-22 15:30:00,22.15,22.15,22.09,22.14,19000.0,22.15,22.15,22.09,22.14,19000.0
2010-06-22 15:35:00,22.13,22.18,22.1,22.18,15400.0,22.13,22.18,22.1,22.18,15400.0
2010-06-22 15:40:00,22.18,22.18,22.14,22.14,19800.0,22.18,22.18,22.14,22.14,19800.0
2010-06-22 15:45:00,22.14,22.15,22.1,22.12,22000.0,22.14,22.15,22.1,22.12,22000.0
2010-06-22 15:50:00,22.12,22.12,22.06,22.09,45000.0,22.12,22.12,22.06,22.09,45000.0
2010-06-22 15:55:00,22.09,22.09,22.05,22.08,30100.0,22.09,22.09,22.05,22.08,30100.0
2010-06-23 09:30:00,22.13,22.25,22.12,22.13,15400.0,22.13,22.25,22.12,22.13,15400.0
2010-06-23 09:35:00,22.12,22.16,22.04,22.04,5700.0,22.12,22.16,22.04,22.04,5700.0
2010-06-23 09:40:00,22.04,22.08,21.98,21.98,8600.0,22.04,22.08,21.98,21.98,8600.0
2010-06-23 09:45:00,21.99,22.04,21.97,22.02,9600.0,21.99,22.04,21.97,22.02,9600.0
2010-06-23 09:50:00,22.0,22.08,21.99,22.06,11300.0,22.0,22.08,21.99,22.06,11300.0
2010-06-23 09:55:00,22.08,22.1,22.08,22.1,5400.0,22.08,22.1,22.08,22.1,5400.0
2010-06-23 10:00:00,22.09,22.1,21.99,22.0,13300.0,22.09,22.1,21.99,22.0,13300.0
2010-06-23 10:05:00,21.99,22.0,21.89,21.97,6700.0,21.99,22.0,21.89,21.97,6700.0
2010-06-23 10:10:00,21.95,22.01,21.94,22.01,5500.0,21.95,22.01,21.94,22.01,5500.0
2010-06-23 10:15:00,22.0,22.07,21.97,22.07,14300.0,22.0,22.07,21.97,22.07,14300.0
2010-06-23 10:20:00,22.07,22.07,22.0,22.0,5900.0,22.07,22.07,22.0,22.0,5900.0
2010-06-23 10:25:00,21.99,21.99,21.93,21.94,8300.0,21.99,21.99,21.93,21.94,8300.0
2010-06-23 10:30:00,21.95,22.0,21.95,22.0,21000.0,21.95,22.0,21.95,22.0,21000.0
2010-06-23 10:35:00,22.0,22.03,21.99,22.02,12700.0,22.0,22.03,21.99,22.02,12700.0
2010-06-23 10:40:00,22.02,22.04,22.0,22.03,12100.0,22.02,22.04,22.0,22.03,12100.0
2010-06-23 10:45:00,22.04,22.07,22.03,22.07,8500.0,22.04,22.07,22.03,22.07,8500.0
2010-06-23 10:50:00,22.07,22.1,22.06,22.09,15900.0,22.07,22.1,22.06,22.09,15900.0
2010-06-23 10:55:00,22.09,22.11,22.08,22.08,11000.0,22.09,22.11,22.08,22.08,11000.0
2010-06-23 11:00:00,22.09,22.09,22.03,22.04,5200.0,22.09,22.09,22.03,22.04,5200.0
2010-06-23 11:05:00,22.03,22.05,22.03,22.04,1200.0,22.03,22.05,22.03,22.04,1200.0
2010-06-23 11:10:00,22.04,22.05,21.98,21.99,5600.0,22.04,22.05,21.98,21.99,5600.0
2010-06-23 11:15:00,21.99,22.01,21.98,22.01,3100.0,21.99,22.01,21.98,22.01,3100.0
2010-06-23 11:20:00,22.0,22.04,22.0,22.02,11000.0,22.0,22.04,22.0,22.02,11000.0
2010-06-23 11:25:00,22.02,22.05,22.01,22.04,12800.0,22.02,22.05,22.01,22.04,12800.0
2010-06-23 11:30:00,22.04,22.06,22.02,22.05,5100.0,22.04,22.06,22.02,22.05,5100.0
2010-06-23 11:35:00,22.04,22.05,22.02,22.02,29100.0,22.04,22.05,22.02,22.02,29100.0
2010-06-23 11:40:00,22.02,22.05,22.02,22.05,5500.0,22.02,22.05,22.02,22.05,5500.0
2010-06-23 11:45:00,22.06,22.06,22.01,22.01,9600.0,22.06,22.06,22.01,22.01,9600.0
2010-06-23 11:50:00,22.01,22.03,21.98,21.98,5000.0,22.01,22.03,21.98,21.98,5000.0
2010-06-23 11:55:00,21.98,22.03,21.98,21.99,15800.0,21.98,22.03,21.98,21.99,15800.0
2010-06-23 12:00:00,22.0,22.01,21.99,22.0,6800.0,22.0,22.01,21.99,22.0,6800.0
2010-06-23 12:05:00,22.0,22.03,22.0,22.03,3600.0,22.0,22.03,22.0,22.03,3600.0
2010-06-23 12:10:00,22.02,22.03,21.98,21.98,5100.0,22.02,22.03,21.98,21.98,5100.0
2010-06-23 12:15:00,21.98,22.0,21.97,22.0,8200.0,21.98,22.0,21.97,22.0,8200.0
2010-06-23 12:20:00,22.0,22.0,21.96,21.97,6500.0,22.0,22.0,21.96,21.97,6500.0
2010-06-23 12:25:00,21.97,21.99,21.97,21.97,7000.0,21.97,21.99,21.97,21.97,7000.0
2010-06-23 12:30:00,21.97,21.98,21.95,21.95,5900.0,21.97,21.98,21.95,21.95,5900.0
2010-06-23 12:35:00,21.96,22.01,21.96,22.0,3800.0,21.96,22.01,21.96,22.0,3800.0
2010-06-23 12:40:00,21.99,22.0,21.99,22.0,2800.0,21.99,22.0,21.99,22.0,2800.0
2010-06-23 12:45:00,22.0,22.04,22.0,22.04,4100.0,22.0,22.04,22.0,22.04,4100.0
2010-06-23 12:50:00,22.04,22.06,22.03,22.03,6200.0,22.04,22.06,22.03,22.03,6200.0
2010-06-23 12:55:00,22.02,22.03,22.0,22.02,20200.0,22.02,22.03,22.0,22.02,20200.0
2010-06-23 13:00:00,22.03,22.05,22.02,22.04,11100.0,22.03,22.05,22.02,22.04,11100.0
2010-06-23 13:05:00,22.04,22.05,22.02,22.05,2700.0,22.04,22.05,22.02,22.05,2700.0
2010-06-23 13:10:00,22.05,22.06,22.04,22.05,2000.0,22.05,22.06,22.04,22.05,2000.0
2010-06-23 13:15:00,22.05,22.05,21.99,22.01,6500.0,22.05,22.05,21.99,22.01,6500.0
2010-06-23 13:20:00,22.01,22.01,22.01,22.01,200.0,22.01,22.01,22.01,22.01,200.0
2010-06-23 13:25:00,22.01,22.02,21.99,22.01,8100.0,22.01,22.02,21.99,22.01,8100.0
2010-06-23 13:30:00,22.01,22.02,22.0,22.02,4400.0,22.01,22.02,22.0,22.02,4400.0
2010-06-23 13:35:00,22.02,22.03,22.01,22.02,9200.0,22.02,22.03,22.01,22.02,9200.0
2010-06-23 13:40:00,22.02,22.05,22.02,22.02,11400.0,22.02,22.05,22.02,22.02,11400.0
2010-06-23 13:45:00,22.02,22.03,21.98,21.99,13700.0,22.02,22.03,21.98,21.99,13700.0
2010-06-23 13:50:00,22.0,22.01,21.99,21.99,19800.0,22.0,22.01,21.99,21.99,19800.0
2010-06-23 13:55:00,21.99,22.01,21.99,21.99,13000.0,21.99,22.01,21.99,21.99,13000.0
2010-06-23 14:00:00,22.0,22.04,22.0,22.03,6400.0,22.0,22.04,22.0,22.03,6400.0
2010-06-23 14:05:00,22.04,22.04,22.02,22.04,4900.0,22.04,22.04,22.02,22.04,4900.0
2010-06-23 14:10:00,22.03,22.04,22.0,22.04,8700.0,22.03,22.04,22.0,22.04,8700.0
2010-06-23 14:15:00,22.03,22.05,21.97,22.03,23500.0,22.03,22.05,21.97,22.03,23500.0
2010-06-23 14:20:00,22.02,22.03,21.97,21.98,16000.0,22.02,22.03,21.97,21.98,16000.0
2010-06-23 14:25:00,21.98,22.04,21.96,22.04,15300.0,21.98,22.04,21.96,22.04,15300.0
2010-06-23 14:30:00,22.04,22.15,22.04,22.11,20200.0,22.04,22.15,22.04,22.11,20200.0
2010-06-23 14:35:00,22.11,22.14,22.08,22.09,14700.0,22.11,22.14,22.08,22.09,14700.0
2010-06-23 14:40:00,22.1,22.1,22.02,22.02,8700.0,22.1,22.1,22.02,22.02,8700.0
2010-06-23 14:45:00,22.01,22.03,21.97,21.98,17000.0,22.01,22.03,21.97,21.98,17000.0
2010-06-23 14:50:00,21.99,22.03,21.95,22.02,15400.0,21.99,22.03,21.95,22.02,15400.0
2010-06-23 14:55:00,22.02,22.02,21.97,22.0,17100.0,22.02,22.02,21.97,22.0,17100.0
2010-06-23 15:00:00,22.0,22.05,21.97,22.0,17100.0,22.0,22.05,21.97,22.0,17100.0
2010-06-23 15:05:00,21.98,21.98,21.91,21.94,17700.0,21.98,21.98,21.91,21.94,17700.0
2010-06-23 15:10:00,21.94,21.99,21.94,21.98,17800.0,21.94,21.99,21.94,21.98,17800.0
2010-06-23 15:15:00,21.97,22.01,21.94,21.98,23500.0,21.97,22.01,21.94,21.98,23500.0
2010-06-23 15:20:00,21.97,22.02,21.95,22.02,23100.0,21.97,22.02,21.95,22.02,23100.0
2010-06-23 15:25:00,22.01,22.04,21.99,22.03,13300.0,22.01,22.04,21.99,22.03,13300.0
2010-06-23 15:30:00,22.02,22.02,21.98,22.0,16500.0,22.02,22.02,21.98,22.0,16500.0
2010-06-23 15:35:00,22.0,22.04,21.99,22.02,12900.0,22.0,22.04,21.99,22.02,12900.0
2010-06-23 15:40:00,22.02,22.06,22.0,22.04,24900.0,22.02,22.06,22.0,22.04,24900.0
2010-06-23 15:45:00,22.04,22.07,22.03,22.05,18200.0,22.04,22.07,22.03,22.05,18200.0
2010-06-23 15:50:00,22.05,22.06,22.02,22.02,30000.0,22.05,22.06,22.02,22.02,30000.0
2010-06-23 15:55:00,22.02,22.03,21.99,22.03,32400.0,22.02,22.03,21.99,22.03,32400.0
2010-06-24 09:30:00,21.89,22.0,21.75,21.79,20300.0,21.89,22.0,21.75,21.79,20300.0
2010-06-24 09:35:00,21.81,21.87,21.79,21.79,4300.0,21.81,21.87,21.79,21.79,4300.0
2010-06-24 09:40:00,21.76,21.86,21.73,21.83,11300.0,21.76,21.86,21.73,21.83,11300.0
2010-06-24 09:45:00,21.83,21.9,21.82,21.86,11600.0,21.83,21.9,21.82,21.86,11600.0
2010-06-24 09:50:00,21.85,21.85,21.76,21.79,8900.0,21.85,21.85,21.76,21.79,8900.0
2010-06-24 09:55:00,21.8,21.8,21.67,21.67,11200.0,21.8,21.8,21.67,21.67,11200.0
2010-06-24 10:00:00,21.68,21.8,21.68,21.8,9600.0,21.68,21.8,21.68,21.8,9600.0
2010-06-24 10:05:00,21.8,21.87,21.76,21.83,29700.0,21.8,21.87,21.76,21.83,29700.0
2010-06-24 10:10:00,21.83,21.85,21.79,21.79,20500.0,21.83,21.85,21.79,21.79,20500.0
2010-06-24 10:15:00,21.8,21.83,21.77,21.83,13200.0,21.8,21.83,21.77,21.83,13200.0
2010-06-24 10:20:00,21.84,21.9,21.82,21.89,10200.0,21.84,21.9,21.82,21.89,10200.0
2010-06-24 10:25:00,21.9,21.92,21.88,21.88,10900.0,21.9,21.92,21.88,21.88,10900.0
2010-06-24 10:30:00,21.88,21.88,21.82,21.82,8400.0,21.88,21.88,21.82,21.82,8400.0
2010-06-24 10:35:00,21.83,21.91,21.83,21.9,11800.0,21.83,21.91,21.83,21.9,11800.0
2010-06-24 10:40:00,21.9,21.9,21.8,21.8,11200.0,21.9,21.9,21.8,21.8,11200.0
2010-06-24 10:45:00,21.8,21.87,21.79,21.84,11800.0,21.8,21.87,21.79,21.84,11800.0
2010-06-24 10:50:00,21.85,21.85,21.74,21.74,9100.0,21.85,21.85,21.74,21.74,9100.0
2010-06-24 10:55:00,21.75,21.8,21.73,21.8,9000.0,21.75,21.8,21.73,21.8,9000.0
2010-06-24 11:00:00,21.8,21.8,21.74,21.77,8800.0,21.8,21.8,21.74,21.77,8800.0
2010-06-24 11:05:00,21.76,21.76,21.69,21.74,10900.0,21.76,21.76,21.69,21.74,10900.0
2010-06-24 11:10:00,21.73,21.75,21.71,21.75,14500.0,21.73,21.75,21.71,21.75,14500.0
2010-06-24 11:15:00,21.74,21.77,21.74,21.74,11500.0,21.74,21.77,21.74,21.74,11500.0
2010-06-24 11:20:00,21.74,21.78,21.73,21.77,8200.0,21.74,21.78,21.73,21.77,8200.0
2010-06-24 11:25:00,21.78,21.82,21.76,21.8,11800.0,21.78,21.82,21.76,21.8,11800.0
2010-06-24 11:30:00,21.8,21.8,21.77,21.78,27700.0,21.8,21.8,21.77,21.78,27700.0
2010-06-24 11:35:00,21.78,21.82,21.77,21.82,21400.0,21.78,21.82,21.77,21.82,21400.0
2010-06-24 11:40:00,21.81,21.85,21.8,21.83,11700.0,21.81,21.85,21.8,21.83,11700.0
2010-06-24 11:45:00,21.83,21.85,21.82,21.84,16400.0,21.83,21.85,21.82,21.84,16400.0
2010-06-24 11:50:00,21.84,21.85,21.81,21.83,6000.0,21.84,21.85,21.81,21.83,6000.0
2010-06-24 11:55:00,21.84,21.84,21.81,21.82,13400.0,21.84,21.84,21.81,21.82,13400.0
2010-06-24 12:00:00,21.83,21.88,21.83,21.86,6100.0,21.83,21.88,21.83,21.86,6100.0
2010-06-24 12:05:00,21.86,21.86,21.82,21.84,14700.0,21.86,21.86,21.82,21.84,14700.0
2010-06-24 12:10:00,21.84,21.84,21.8,21.8,8900.0,21.84,21.84,21.8,21.8,8900.0
2010-06-24 12:15:00,21.79,21.82,21.78,21.82,24800.0,21.79,21.82,21.78,21.82,24800.0
2010-06-24 12:20:00,21.82,21.85,21.82,21.84,8300.0,21.82,21.85,21.82,21.84,8300.0
2010-06-24 12:25:00,21.84,21.84,21.8,21.8,2300.0,21.84,21.84,21.8,21.8,2300.0
2010-06-24 12:30:00,21.8,21.81,21.79,21.79,3400.0,21.8,21.81,21.79,21.79,3400.0
2010-06-24 12:35:00,21.79,21.79,21.76,21.76,2400.0,21.79,21.79,21.76,21.76,2400.0
2010-06-24 12:40:00,21.77,21.78,21.74,21.74,7400.0,21.77,21.78,21.74,21.74,7400.0
2010-06-24 12:45:00,21.74,21.78,21.73,21.76,8300.0,21.74,21.78,21.73,21.76,8300.0
2010-06-24 12:50:00,21.77,21.8,21.76,21.77,8400.0,21.77,21.8,21.76,21.77,8400.0
2010-06-24 12:55:00,21.78,21.8,21.76,21.79,4400.0,21.78,21.8,21.76,21.79,4400.0
2010-06-24 13:00:00,21.79,21.84,21.77,21.83,6800.0,21.79,21.84,21.77,21.83,6800.0
2010-06-24 13:05:00,21.83,21.84,21.83,21.84,7900.0,21.83,21.84,21.83,21.84,7900.0
2010-06-24 13:10:00,21.85,21.9,21.84,21.9,10600.0,21.85,21.9,21.84,21.9,10600.0
2010-06-24 13:15:00,21.9,21.91,21.86,21.86,10000.0,21.9,21.91,21.86,21.86,10000.0
2010-06-24 13:20:00,21.87,21.87,21.84,21.86,5400.0,21.87,21.87,21.84,21.86,5400.0
2010-06-24 13:25:00,21.86,21.86,21.83,21.83,6400.0,21.86,21.86,21.83,21.83,6400.0
2010-06-24 13:30:00,21.83,21.89,21.82,21.88,5900.0,21.83,21.89,21.82,21.88,5900.0
2010-06-24 13:35:00,21.88,21.92,21.88,21.89,5100.0,21.88,21.92,21.88,21.89,5100.0
2010-06-24 13:40:00,21.89,21.89,21.87,21.88,3900.0,21.89,21.89,21.87,21.88,3900.0
2010-06-24 13:45:00,21.89,21.89,21.86,21.89,4700.0,21.89,21.89,21.86,21.89,4700.0
2010-06-24 13:50:00,21.9,21.93,21.9,21.9,7100.0,21.9,21.93,21.9,21.9,7100.0
2010-06-24 13:55:00,21.9,21.94,21.9,21.94,3700.0,21.9,21.94,21.9,21.94,3700.0
2010-06-24 14:00:00,21.94,21.94,21.9,21.9,23300.0,21.94,21.94,21.9,21.9,23300.0
2010-06-24 14:05:00,21.9,21.93,21.89,21.9,7600.0,21.9,21.93,21.89,21.9,7600.0
2010-06-24 14:10:00,21.9,21.9,21.87,21.88,3800.0,21.9,21.9,21.87,21.88,3800.0
2010-06-24 14:15:00,21.88,21.9,21.87,21.88,5700.0,21.88,21.9,21.87,21.88,5700.0
2010-06-24 14:20:00,21.88,21.9,21.87,21.9,4000.0,21.88,21.9,21.87,21.9,4000.0
2010-06-24 14:25:00,21.9,21.91,21.9,21.91,6000.0,21.9,21.91,21.9,21.91,6000.0
2010-06-24 14:30:00,21.9,21.9,21.84,21.85,6300.0,21.9,21.9,21.84,21.85,6300.0
2010-06-24 14:35:00,21.84,21.86,21.82,21.83,7900.0,21.84,21.86,21.82,21.83,7900.0
2010-06-24 14:40:00,21.83,21.84,21.82,21.82,4700.0,21.83,21.84,21.82,21.82,4700.0
2010-06-24 14:45:00,21.82,21.83,21.78,21.78,9600.0,21.82,21.83,21.78,21.78,9600.0
2010-06-24 14:50:00,21.79,21.8,21.77,21.78,9100.0,21.79,21.8,21.77,21.78,9100.0
2010-06-24 14:55:00,21.78,21.78,21.74,21.77,8300.0,21.78,21.78,21.74,21.77,8300.0
2010-06-24 15:00:00,21.76,21.8,21.76,21.77,15600.0,21.76,21.8,21.76,21.77,15600.0
2010-06-24 15:05:00,21.78,21.8,21.77,21.77,6000.0,21.78,21.8,21.77,21.77,6000.0
2010-06-24 15:10:00,21.76,21.76,21.7,21.71,17400.0,21.76,21.76,21.7,21.71,17400.0
2010-06-24 15:15:00,21.71,21.73,21.65,21.67,26500.0,21.71,21.73,21.65,21.67,26500.0
2010-06-24 15:20:00,21.68,21.72,21.65,21.69,16000.0,21.68,21.72,21.65,21.69,16000.0
2010-06-24 15:25:00,21.69,21.75,21.67,21.72,18500.0,21.69,21.75,21.67,21.72,18500.0
2010-06-24 15:30:00,21.73,21.74,21.69,21.7,16500.0,21.73,21.74,21.69,21.7,16500.0
2010-06-24 15:35:00,21.71,21.72,21.68,21.72,17100.0,21.71,21.72,21.68,21.72,17100.0
2010-06-24 15:40:00,21.71,21.72,21.67,21.71,26500.0,21.71,21.72,21.67,21.71,26500.0
2010-06-24 15:45:00,21.72,21.73,21.67,21.71,42500.0,21.72,21.73,21.67,21.71,42500.0
2010-06-24 15:50:00,21.71,21.71,21.67,21.71,51700.0,21.71,21.71,21.67,21.71,51700.0
2010-06-24 15:55:00,21.72,21.72,21.68,21.69,43900.0,21.72,21.72,21.68,21.69,43900.0
2010-06-25 09:30:00,21.7,21.74,21.68,21.68,19400.0,21.7,21.74,21.68,21.68,19400.0
2010-06-25 09:35:00,21.69,21.69,21.61,21.67,11300.0,21.69,21.69,21.61,21.67,11300.0
2010-06-25 09:40:00,21.67,21.68,21.61,21.63,16400.0,21.67,21.68,21.61,21.63,16400.0
2010-06-25 09:45:00,21.63,21.66,21.58,21.66,15700.0,21.63,21.66,21.58,21.66,15700.0
2010-06-25 09:50:00,21.66,21.67,21.62,21.66,12100.0,21.66,21.67,21.62,21.66,12100.0
2010-06-25 09:55:00,21.65,21.75,21.65,21.74,17700.0,21.65,21.75,21.65,21.74,17700.0
2010-06-25 10:00:00,21.74,21.82,21.74,21.82,13200.0,21.74,21.82,21.74,21.82,13200.0
2010-06-25 10:05:00,21.8,21.85,21.8,21.84,16500.0,21.8,21.85,21.8,21.84,16500.0
2010-06-25 10:10:00,21.84,21.84,21.79,21.8,16400.0,21.84,21.84,21.79,21.8,16400.0
2010-06-25 10:15:00,21.79,21.8,21.75,21.77,14200.0,21.79,21.8,21.75,21.77,14200.0
2010-06-25 10:20:00,21.76,21.79,21.75,21.76,21700.0,21.76,21.79,21.75,21.76,21700.0
2010-06-25 10:25:00,21.76,21.79,21.75,21.79,21000.0,21.76,21.79,21.75,21.79,21000.0
2010-06-25 10:30:00,21.8,21.81,21.75,21.79,20400.0,21.8,21.81,21.75,21.79,20400.0
2010-06-25 10:35:00,21.79,21.81,21.76,21.8,26100.0,21.79,21.81,21.76,21.8,26100.0
2010-06-25 10:40:00,21.8,21.86,21.79,21.86,12100.0,21.8,21.86,21.79,21.86,12100.0
2010-06-25 10:45:00,21.87,21.88,21.85,21.88,15200.0,21.87,21.88,21.85,21.88,15200.0
2010-06-25 10:50:00,21.88,21.88,21.75,21.75,15900.0,21.88,21.88,21.75,21.75,15900.0
2010-06-25 10:55:00,21.75,21.78,21.73,21.76,12900.0,21.75,21.78,21.73,21.76,12900.0
2010-06-25 11:00:00,21.76,21.82,21.76,21.8,14300.0,21.76,21.82,21.76,21.8,14300.0
2010-06-25 11:05:00,21.8,21.84,21.8,21.84,5700.0,21.8,21.84,21.8,21.84,5700.0
2010-06-25 11:10:00,21.84,21.84,21.8,21.82,13300.0,21.84,21.84,21.8,21.82,13300.0
2010-06-25 11:15:00,21.82,21.82,21.81,21.81,9700.0,21.82,21.82,21.81,21.81,9700.0
2010-06-25 11:20:00,21.81,21.82,21.77,21.8,19800.0,21.81,21.82,21.77,21.8,19800.0
2010-06-25 11:25:00,21.81,21.86,21.79,21.85,9000.0,21.81,21.86,21.79,21.85,9000.0
2010-06-25 11:30:00,21.85,21.89,21.85,21.86,14300.0,21.85,21.89,21.85,21.86,14300.0
2010-06-25 11:35:00,21.85,21.87,21.82,21.82,14700.0,21.85,21.87,21.82,21.82,14700.0
2010-06-25 11:40:00,21.82,21.84,21.8,21.81,25300.0,21.82,21.84,21.8,21.81,25300.0
2010-06-25 11:45:00,21.81,21.86,21.8,21.86,10300.0,21.81,21.86,21.8,21.86,10300.0
2010-06-25 11:50:00,21.87,21.9,21.86,21.88,23200.0,21.87,21.9,21.86,21.88,23200.0
2010-06-25 11:55:00,21.88,21.9,21.87,21.87,13000.0,21.88,21.9,21.87,21.87,13000.0
2010-06-25 12:00:00,21.87,21.89,21.84,21.87,18100.0,21.87,21.89,21.84,21.87,18100.0
2010-06-25 12:05:00,21.87,21.91,21.85,21.9,15000.0,21.87,21.91,21.85,21.9,15000.0
2010-06-25 12:10:00,21.9,21.92,21.88,21.88,10200.0,21.9,21.92,21.88,21.88,10200.0
2010-06-25 12:15:00,21.88,21.88,21.84,21.87,11000.0,21.88,21.88,21.84,21.87,11000.0
2010-06-25 12:20:00,21.89,21.92,21.88,21.89,13900.0,21.89,21.92,21.88,21.89,13900.0
2010-06-25 12:25:00,21.89,21.9,21.88,21.88,7800.0,21.89,21.9,21.88,21.88,7800.0
2010-06-25 12:30:00,21.87,21.91,21.87,21.91,14100.0,21.87,21.91,21.87,21.91,14100.0
2010-06-25 12:35:00,21.9,21.92,21.88,21.89,23200.0,21.9,21.92,21.88,21.89,23200.0
2010-06-25 12:40:00,21.88,21.89,21.86,21.86,21700.0,21.88,21.89,21.86,21.86,21700.0
2010-06-25 12:45:00,21.86,21.88,21.86,21.86,10000.0,21.86,21.88,21.86,21.86,10000.0
2010-06-25 12:50:00,21.86,21.86,21.81,21.81,11900.0,21.86,21.86,21.81,21.81,11900.0
2010-06-25 12:55:00,21.81,21.85,21.8,21.83,7500.0,21.81,21.85,21.8,21.83,7500.0
2010-06-25 13:00:00,21.83,21.87,21.83,21.87,28800.0,21.83,21.87,21.83,21.87,28800.0
2010-06-25 13:05:00,21.87,21.91,21.85,21.91,29300.0,21.87,21.91,21.85,21.91,29300.0
2010-06-25 13:10:00,21.91,21.94,21.86,21.86,8700.0,21.91,21.94,21.86,21.86,8700.0
2010-06-25 13:15:00,21.86,21.92,21.86,21.91,31000.0,21.86,21.92,21.86,21.91,31000.0
2010-06-25 13:20:00,21.9,21.92,21.9,21.9,13000.0,21.9,21.92,21.9,21.9,13000.0
2010-06-25 13:25:00,21.9,21.97,21.9,21.97,11100.0,21.9,21.97,21.9,21.97,11100.0
2010-06-25 13:30:00,21.97,22.02,21.97,22.02,15000.0,21.97,22.02,21.97,22.02,15000.0
2010-06-25 13:35:00,22.03,22.07,22.01,22.02,13600.0,22.03,22.07,22.01,22.02,13600.0
2010-06-25 13:40:00,22.01,22.02,21.98,22.0,13100.0,22.01,22.02,21.98,22.0,13100.0
2010-06-25 13:45:00,22.0,22.0,21.98,21.99,6300.0,22.0,22.0,21.98,21.99,6300.0
2010-06-25 13:50:00,21.99,21.99,21.94,21.96,4600.0,21.99,21.99,21.94,21.96,4600.0
2010-06-25 13:55:00,21.96,22.01,21.96,22.0,7300.0,21.96,22.01,21.96,22.0,7300.0
2010-06-25 14:00:00,22.0,22.01,21.98,22.0,9600.0,22.0,22.01,21.98,22.0,9600.0
2010-06-25 14:05:00,21.99,21.99,21.91,21.93,10700.0,21.99,21.99,21.91,21.93,10700.0
2010-06-25 14:10:00,21.93,21.97,21.93,21.96,6200.0,21.93,21.97,21.93,21.96,6200.0
2010-06-25 14:15:00,21.96,22.0,21.95,22.0,9500.0,21.96,22.0,21.95,22.0,9500.0
2010-06-25 14:20:00,22.0,22.0,21.92,21.93,12800.0,22.0,22.0,21.92,21.93,12800.0
2010-06-25 14:25:00,21.92,21.92,21.9,21.91,6900.0,21.92,21.92,21.9,21.91,6900.0
2010-06-25 14:30:00,21.91,21.94,21.88,21.93,13600.0,21.91,21.94,21.88,21.93,13600.0
2010-06-25 14:35:00,21.93,21.95,21.93,21.95,5200.0,21.93,21.95,21.93,21.95,5200.0
2010-06-25 14:40:00,21.95,21.98,21.94,21.96,11300.0,21.95,21.98,21.94,21.96,11300.0
2010-06-25 14:45:00,21.95,21.96,21.93,21.95,9400.0,21.95,21.96,21.93,21.95,9400.0
2010-06-25 14:50:00,21.96,21.98,21.95,21.97,9700.0,21.96,21.98,21.95,21.97,9700.0
2010-06-25 14:55:00,21.96,21.97,21.94,21.97,9000.0,21.96,21.97,21.94,21.97,9000.0
2010-06-25 15:00:00,21.97,21.97,21.91,21.93,15200.0,21.97,21.97,21.91,21.93,15200.0
2010-06-25 15:05:00,21.93,21.95,21.92,21.95,14300.0,21.93,21.95,21.92,21.95,14300.0
2010-06-25 15:10:00,21.94,21.97,21.92,21.94,18800.0,21.94,21.97,21.92,21.94,18800.0
2010-06-25 15:15:00,21.95,21.95,21.87,21.9,21700.0,21.95,21.95,21.87,21.9,21700.0
2010-06-25 15:20:00,21.9,21.93,21.89,21.92,22900.0,21.9,21.93,21.89,21.92,22900.0
2010-06-25 15:25:00,21.92,21.92,21.89,21.91,16900.0,21.92,21.92,21.89,21.91,16900.0
2010-06-25 15:30:00,21.91,21.97,21.89,21.97,21600.0,21.91,21.97,21.89,21.97,21600.0
2010-06-25 15:35:00,21.97,21.99,21.95,21.99,23900.0,21.97,21.99,21.95,21.99,23900.0
2010-06-25 15:40:00,21.98,21.98,21.93,21.94,19000.0,21.98,21.98,21.93,21.94,19000.0
2010-06-25 15:45:00,21.94,21.95,21.88,21.92,31800.0,21.94,21.95,21.88,21.92,31800.0
2010-06-25 15:50:00,21.91,21.91,21.79,21.83,68600.0,21.91,21.91,21.79,21.83,68600.0
2010-06-25 15:55:00,21.82,21.87,21.81,21.86,124200.0,21.82,21.87,21.81,21.86,124200.0
2010-06-28 09:30:00,21.89,21.97,21.77,21.88,15200.0,21.89,21.97,21.77,21.88,15200.0
2010-06-28 09:35:00,21.88,21.94,21.88,21.89,5200.0,21.88,21.94,21.88,21.89,5200.0
2010-06-28 09:40:00,21.9,21.9,21.83,21.87,3700.0,21.9,21.9,21.83,21.87,3700.0
2010-06-28 09:45:00,21.85,21.85,21.76,21.81,9100.0,21.85,21.85,21.76,21.81,9100.0
2010-06-28 09:50:00,21.81,21.85,21.8,21.84,8400.0,21.81,21.85,21.8,21.84,8400.0
2010-06-28 09:55:00,21.84,21.85,21.79,21.85,11500.0,21.84,21.85,21.79,21.85,11500.0
2010-06-28 10:00:00,21.85,21.87,21.84,21.86,31900.0,21.85,21.87,21.84,21.86,31900.0
2010-06-28 10:05:00,21.86,21.86,21.74,21.74,12500.0,21.86,21.86,21.74,21.74,12500.0
2010-06-28 10:10:00,21.74,21.79,21.72,21.79,7300.0,21.74,21.79,21.72,21.79,7300.0
2010-06-28 10:15:00,21.79,21.81,21.77,21.8,7700.0,21.79,21.81,21.77,21.8,7700.0
2010-06-28 10:20:00,21.8,21.87,21.79,21.86,24300.0,21.8,21.87,21.79,21.86,24300.0
2010-06-28 10:25:00,21.87,21.91,21.87,21.91,13300.0,21.87,21.91,21.87,21.91,13300.0
2010-06-28 10:30:00,21.91,21.95,21.9,21.9,13100.0,21.91,21.95,21.9,21.9,13100.0
2010-06-28 10:35:00,21.9,21.96,21.89,21.93,17800.0,21.9,21.96,21.89,21.93,17800.0
2010-06-28 10:40:00,21.93,22.0,21.93,21.99,10400.0,21.93,22.0,21.93,21.99,10400.0
2010-06-28 10:45:00,21.98,22.06,21.98,22.05,12800.0,21.98,22.06,21.98,22.05,12800.0
2010-06-28 10:50:00,22.05,22.07,22.05,22.07,14100.0,22.05,22.07,22.05,22.07,14100.0
2010-06-28 10:55:00,22.07,22.08,22.05,22.08,10100.0,22.07,22.08,22.05,22.08,10100.0
2010-06-28 11:00:00,22.08,22.11,22.08,22.09,8400.0,22.08,22.11,22.08,22.09,8400.0
2010-06-28 11:05:00,22.1,22.13,22.07,22.07,15100.0,22.1,22.13,22.07,22.07,15100.0
2010-06-28 11:10:00,22.07,22.09,22.06,22.06,9100.0,22.07,22.09,22.06,22.06,9100.0
2010-06-28 11:15:00,22.06,22.07,22.03,22.03,4400.0,22.06,22.07,22.03,22.03,4400.0
2010-06-28 11:20:00,22.03,22.08,22.03,22.06,9000.0,22.03,22.08,22.03,22.06,9000.0
2010-06-28 11:25:00,22.06,22.1,22.05,22.1,8600.0,22.06,22.1,22.05,22.1,8600.0
2010-06-28 11:30:00,22.1,22.13,22.07,22.08,8600.0,22.1,22.13,22.07,22.08,8600.0
2010-06-28 11:35:00,22.09,22.1,22.08,22.09,12800.0,22.09,22.1,22.08,22.09,12800.0
2010-06-28 11:40:00,22.09,22.11,22.07,22.07,9800.0,22.09,22.11,22.07,22.07,9800.0
2010-06-28 11:45:00,22.08,22.11,22.07,22.08,11300.0,22.08,22.11,22.07,22.08,11300.0
2010-06-28 11:50:00,22.09,22.09,22.07,22.07,3900.0,22.09,22.09,22.07,22.07,3900.0
2010-06-28 11:55:00,22.06,22.07,22.02,22.04,10700.0,22.06,22.07,22.02,22.04,10700.0
2010-06-28 12:00:00,22.04,22.06,22.03,22.03,11300.0,22.04,22.06,22.03,22.03,11300.0
2010-06-28 12:05:00,22.02,22.02,22.0,22.0,5300.0,22.02,22.02,22.0,22.0,5300.0
2010-06-28 12:10:00,22.0,22.0,21.98,22.0,9400.0,22.0,22.0,21.98,22.0,9400.0
2010-06-28 12:15:00,22.0,22.0,21.97,22.0,8900.0,22.0,22.0,21.97,22.0,8900.0
2010-06-28 12:20:00,22.0,22.01,21.96,21.99,16900.0,22.0,22.01,21.96,21.99,16900.0
2010-06-28 12:25:00,21.99,22.01,21.99,22.0,9800.0,21.99,22.01,21.99,22.0,9800.0
2010-06-28 12:30:00,22.0,22.0,21.97,22.0,7800.0,22.0,22.0,21.97,22.0,7800.0
2010-06-28 12:35:00,22.0,22.0,21.94,21.94,12300.0,22.0,22.0,21.94,21.94,12300.0
2010-06-28 12:40:00,21.94,21.99,21.92,21.99,11400.0,21.94,21.99,21.92,21.99,11400.0
2010-06-28 12:45:00,21.99,22.02,21.96,22.01,9900.0,21.99,22.02,21.96,22.01,9900.0
2010-06-28 12:50:00,22.01,22.01,21.98,22.0,7000.0,22.01,22.01,21.98,22.0,7000.0
2010-06-28 12:55:00,22.0,22.0,21.99,22.0,6300.0,22.0,22.0,21.99,22.0,6300.0
2010-06-28 13:00:00,22.0,22.0,21.96,21.98,9200.0,22.0,22.0,21.96,21.98,9200.0
2010-06-28 13:05:00,21.98,22.0,21.97,21.98,10700.0,21.98,22.0,21.97,21.98,10700.0
2010-06-28 13:10:00,21.98,21.99,21.95,21.98,9900.0,21.98,21.99,21.95,21.98,9900.0
2010-06-28 13:15:00,21.98,21.99,21.97,21.97,5900.0,21.98,21.99,21.97,21.97,5900.0
2010-06-28 13:20:00,21.97,22.01,21.97,21.99,9200.0,21.97,22.01,21.97,21.99,9200.0
2010-06-28 13:25:00,22.0,22.01,21.98,21.98,2700.0,22.0,22.01,21.98,21.98,2700.0
2010-06-28 13:30:00,21.98,21.98,21.93,21.94,23200.0,21.98,21.98,21.93,21.94,23200.0
2010-06-28 13:35:00,21.94,21.95,21.93,21.95,14300.0,21.94,21.95,21.93,21.95,14300.0
2010-06-28 13:40:00,21.95,21.95,21.94,21.95,11500.0,21.95,21.95,21.94,21.95,11500.0
2010-06-28 13:45:00,21.95,21.97,21.94,21.97,11100.0,21.95,21.97,21.94,21.97,11100.0
2010-06-28 13:50:00,21.97,21.98,21.97,21.98,5600.0,21.97,21.98,21.97,21.98,5600.0
2010-06-28 13:55:00,21.99,21.99,21.97,21.98,18200.0,21.99,21.99,21.97,21.98,18200.0
2010-06-28 14:00:00,21.98,21.98,21.94,21.97,9300.0,21.98,21.98,21.94,21.97,9300.0
2010-06-28 14:05:00,21.97,21.98,21.96,21.97,16800.0,21.97,21.98,21.96,21.97,16800.0
2010-06-28 14:10:00,21.97,21.97,21.96,21.96,11700.0,21.97,21.97,21.96,21.96,11700.0
2010-06-28 14:15:00,21.97,21.97,21.94,21.94,16700.0,21.97,21.97,21.94,21.94,16700.0
2010-06-28 14:20:00,21.94,21.97,21.94,21.96,9200.0,21.94,21.97,21.94,21.96,9200.0
2010-06-28 14:25:00,21.96,21.97,21.93,21.93,14600.0,21.96,21.97,21.93,21.93,14600.0
2010-06-28 14:30:00,21.93,21.95,21.91,21.92,13500.0,21.93,21.95,21.91,21.92,13500.0
2010-06-28 14:35:00,21.92,21.98,21.92,21.95,27900.0,21.92,21.98,21.92,21.95,27900.0
2010-06-28 14:40:00,21.95,21.97,21.95,21.96,19600.0,21.95,21.97,21.95,21.96,19600.0
2010-06-28 14:45:00,21.96,21.97,21.96,21.97,10100.0,21.96,21.97,21.96,21.97,10100.0
2010-06-28 14:50:00,21.97,21.98,21.94,21.96,10700.0,21.97,21.98,21.94,21.96,10700.0
2010-06-28 14:55:00,21.96,21.98,21.96,21.98,14400.0,21.96,21.98,21.96,21.98,14400.0
2010-06-28 15:00:00,21.98,22.01,21.98,21.98,25600.0,21.98,22.01,21.98,21.98,25600.0
2010-06-28 15:05:00,21.98,21.99,21.97,21.98,19200.0,21.98,21.99,21.97,21.98,19200.0
2010-06-28 15:10:00,21.98,21.99,21.95,21.95,21700.0,21.98,21.99,21.95,21.95,21700.0
2010-06-28 15:15:00,21.94,22.01,21.93,22.01,12500.0,21.94,22.01,21.93,22.01,12500.0
2010-06-28 15:20:00,22.0,22.0,21.96,21.96,23100.0,22.0,22.0,21.96,21.96,23100.0
2010-06-28 15:25:00,21.97,21.99,21.96,21.97,18800.0,21.97,21.99,21.96,21.97,18800.0
2010-06-28 15:30:00,21.97,21.99,21.96,21.96,22200.0,21.97,21.99,21.96,21.96,22200.0
2010-06-28 15:35:00,21.96,22.0,21.96,21.98,35700.0,21.96,22.0,21.96,21.98,35700.0
2010-06-28 15:40:00,21.98,22.04,21.97,22.02,9300.0,21.98,22.04,21.97,22.02,9300.0
2010-06-28 15:45:00,22.02,22.03,21.99,22.02,11000.0,22.02,22.03,21.99,22.02,11000.0
2010-06-28 15:50:00,22.02,22.02,21.94,21.94,20600.0,22.02,22.02,21.94,21.94,20600.0
2010-06-28 15:55:00,21.95,21.96,21.94,21.95,21700.0,21.95,21.96,21.94,21.95,21700.0
2010-06-29 09:30:00,21.68,21.8,21.55,21.6,19400.0,21.68,21.8,21.55,21.6,19400.0
2010-06-29 09:35:00,21.59,21.61,21.55,21.55,2400.0,21.59,21.61,21.55,21.55,2400.0
2010-06-29 09:40:00,21.52,21.52,21.46,21.5,8400.0,21.52,21.52,21.46,21.5,8400.0
2010-06-29 09:45:00,21.5,21.53,21.43,21.44,9900.0,21.5,21.53,21.43,21.44,9900.0
2010-06-29 09:50:00,21.43,21.47,21.38,21.47,9900.0,21.43,21.47,21.38,21.47,9900.0
2010-06-29 09:55:00,21.47,21.51,21.45,21.48,7300.0,21.47,21.51,21.45,21.48,7300.0
2010-06-29 10:00:00,21.48,21.48,21.36,21.38,11400.0,21.48,21.48,21.36,21.38,11400.0
2010-06-29 10:05:00,21.35,21.43,21.35,21.42,10000.0,21.35,21.43,21.35,21.42,10000.0
2010-06-29 10:10:00,21.41,21.44,21.39,21.4,19000.0,21.41,21.44,21.39,21.4,19000.0
2010-06-29 10:15:00,21.4,21.41,21.35,21.38,9800.0,21.4,21.41,21.35,21.38,9800.0
2010-06-29 10:20:00,21.38,21.4,21.36,21.38,12200.0,21.38,21.4,21.36,21.38,12200.0
2010-06-29 10:25:00,21.38,21.38,21.29,21.3,12400.0,21.38,21.38,21.29,21.3,12400.0
2010-06-29 10:30:00,21.29,21.35,21.28,21.34,11200.0,21.29,21.35,21.28,21.34,11200.0
2010-06-29 10:35:00,21.34,21.37,21.33,21.36,11800.0,21.34,21.37,21.33,21.36,11800.0
2010-06-29 10:40:00,21.37,21.39,21.34,21.38,15000.0,21.37,21.39,21.34,21.38,15000.0
2010-06-29 10:45:00,21.37,21.38,21.34,21.37,6900.0,21.37,21.38,21.34,21.37,6900.0
2010-06-29 10:50:00,21.38,21.42,21.36,21.41,14700.0,21.38,21.42,21.36,21.41,14700.0
2010-06-29 10:55:00,21.42,21.5,21.42,21.5,12700.0,21.42,21.5,21.42,21.5,12700.0
2010-06-29 11:00:00,21.49,21.5,21.48,21.5,3700.0,21.49,21.5,21.48,21.5,3700.0
2010-06-29 11:05:00,21.49,21.52,21.46,21.51,15300.0,21.49,21.52,21.46,21.51,15300.0
2010-06-29 11:10:00,21.52,21.59,21.52,21.55,13000.0,21.52,21.59,21.52,21.55,13000.0
2010-06-29 11:15:00,21.55,21.55,21.5,21.51,11500.0,21.55,21.55,21.5,21.51,11500.0
2010-06-29 11:20:00,21.51,21.54,21.5,21.52,20900.0,21.51,21.54,21.5,21.52,20900.0
2010-06-29 11:25:00,21.52,21.54,21.48,21.49,12200.0,21.52,21.54,21.48,21.49,12200.0
2010-06-29 11:30:00,21.5,21.54,21.48,21.51,30600.0,21.5,21.54,21.48,21.51,30600.0
2010-06-29 11:35:00,21.51,21.53,21.5,21.52,15000.0,21.51,21.53,21.5,21.52,15000.0
2010-06-29 11:40:00,21.52,21.53,21.49,21.5,9000.0,21.52,21.53,21.49,21.5,9000.0
2010-06-29 11:45:00,21.5,21.53,21.48,21.52,11300.0,21.5,21.53,21.48,21.52,11300.0
2010-06-29 11:50:00,21.53,21.57,21.51,21.51,10200.0,21.53,21.57,21.51,21.51,10200.0
2010-06-29 11:55:00,21.5,21.54,21.49,21.52,12000.0,21.5,21.54,21.49,21.52,12000.0
2010-06-29 12:00:00,21.52,21.54,21.5,21.51,24100.0,21.52,21.54,21.5,21.51,24100.0
2010-06-29 12:05:00,21.51,21.57,21.51,21.55,18200.0,21.51,21.57,21.51,21.55,18200.0
2010-06-29 12:10:00,21.54,21.56,21.51,21.56,17600.0,21.54,21.56,21.51,21.56,17600.0
2010-06-29 12:15:00,21.55,21.57,21.52,21.54,25600.0,21.55,21.57,21.52,21.54,25600.0
2010-06-29 12:20:00,21.53,21.59,21.52,21.59,19900.0,21.53,21.59,21.52,21.59,19900.0
2010-06-29 12:25:00,21.59,21.59,21.52,21.54,15800.0,21.59,21.59,21.52,21.54,15800.0
2010-06-29 12:30:00,21.53,21.53,21.51,21.51,16400.0,21.53,21.53,21.51,21.51,16400.0
2010-06-29 12:35:00,21.51,21.52,21.49,21.51,11400.0,21.51,21.52,21.49,21.51,11400.0
2010-06-29 12:40:00,21.51,21.53,21.48,21.48,14900.0,21.51,21.53,21.48,21.48,14900.0
2010-06-29 12:45:00,21.48,21.51,21.48,21.51,7300.0,21.48,21.51,21.48,21.51,7300.0
2010-06-29 12:50:00,21.51,21.51,21.5,21.5,5800.0,21.51,21.51,21.5,21.5,5800.0
2010-06-29 12:55:00,21.5,21.51,21.49,21.5,7800.0,21.5,21.51,21.49,21.5,7800.0
2010-06-29 13:00:00,21.5,21.5,21.49,21.5,5600.0,21.5,21.5,21.49,21.5,5600.0
2010-06-29 13:05:00,21.5,21.51,21.46,21.48,12900.0,21.5,21.51,21.46,21.48,12900.0
2010-06-29 13:10:00,21.48,21.49,21.46,21.46,7500.0,21.48,21.49,21.46,21.46,7500.0
2010-06-29 13:15:00,21.46,21.47,21.43,21.44,9500.0,21.46,21.47,21.43,21.44,9500.0
2010-06-29 13:20:00,21.45,21.48,21.44,21.44,9300.0,21.45,21.48,21.44,21.44,9300.0
2010-06-29 13:25:00,21.44,21.45,21.42,21.44,7000.0,21.44,21.45,21.42,21.44,7000.0
2010-06-29 13:30:00,21.45,21.45,21.37,21.37,11800.0,21.45,21.45,21.37,21.37,11800.0
2010-06-29 13:35:00,21.36,21.4,21.36,21.39,11600.0,21.36,21.4,21.36,21.39,11600.0
2010-06-29 13:40:00,21.38,21.43,21.38,21.43,18000.0,21.38,21.43,21.38,21.43,18000.0
2010-06-29 13:45:00,21.44,21.44,21.42,21.42,5800.0,21.44,21.44,21.42,21.42,5800.0
2010-06-29 13:50:00,21.43,21.43,21.39,21.39,9600.0,21.43,21.43,21.39,21.39,9600.0
2010-06-29 13:55:00,21.4,21.45,21.4,21.43,17600.0,21.4,21.45,21.4,21.43,17600.0
2010-06-29 14:00:00,21.43,21.44,21.41,21.42,10000.0,21.43,21.44,21.41,21.42,10000.0
2010-06-29 14:05:00,21.43,21.48,21.43,21.47,12900.0,21.43,21.48,21.43,21.47,12900.0
2010-06-29 14:10:00,21.47,21.52,21.47,21.49,29500.0,21.47,21.52,21.47,21.49,29500.0
2010-06-29 14:15:00,21.48,21.5,21.47,21.48,9100.0,21.48,21.5,21.47,21.48,9100.0
2010-06-29 14:20:00,21.47,21.49,21.45,21.49,9800.0,21.47,21.49,21.45,21.49,9800.0
2010-06-29 14:25:00,21.5,21.5,21.46,21.46,6800.0,21.5,21.5,21.46,21.46,6800.0
2010-06-29 14:30:00,21.46,21.47,21.43,21.44,16400.0,21.46,21.47,21.43,21.44,16400.0
2010-06-29 14:35:00,21.43,21.45,21.4,21.41,12700.0,21.43,21.45,21.4,21.41,12700.0
2010-06-29 14:40:00,21.41,21.42,21.39,21.42,7000.0,21.41,21.42,21.39,21.42,7000.0
2010-06-29 14:45:00,21.42,21.42,21.4,21.4,9200.0,21.42,21.42,21.4,21.4,9200.0
2010-06-29 14:50:00,21.39,21.46,21.37,21.44,35400.0,21.39,21.46,21.37,21.44,35400.0
2010-06-29 14:55:00,21.43,21.44,21.38,21.38,17800.0,21.43,21.44,21.38,21.38,17800.0
2010-06-29 15:00:00,21.38,21.42,21.36,21.42,8100.0,21.38,21.42,21.36,21.42,8100.0
2010-06-29 15:05:00,21.42,21.45,21.41,21.42,13000.0,21.42,21.45,21.41,21.42,13000.0
2010-06-29 15:10:00,21.4,21.4,21.36,21.39,11800.0,21.4,21.4,21.36,21.39,11800.0
2010-06-29 15:15:00,21.39,21.42,21.36,21.36,13800.0,21.39,21.42,21.36,21.36,13800.0
2010-06-29 15:20:00,21.36,21.36,21.28,21.33,28200.0,21.36,21.36,21.28,21.33,28200.0
2010-06-29 15:25:00,21.32,21.33,21.29,21.3,14600.0,21.32,21.33,21.29,21.3,14600.0
2010-06-29 15:30:00,21.3,21.33,21.27,21.31,22500.0,21.3,21.33,21.27,21.31,22500.0
2010-06-29 15:35:00,21.32,21.35,21.31,21.34,21100.0,21.32,21.35,21.31,21.34,21100.0
2010-06-29 15:40:00,21.33,21.34,21.28,21.28,25400.0,21.33,21.34,21.28,21.28,25400.0
2010-06-29 15:45:00,21.28,21.29,21.21,21.23,24200.0,21.28,21.29,21.21,21.23,24200.0
2010-06-29 15:50:00,21.23,21.3,21.19,21.3,69800.0,21.23,21.3,21.19,21.3,69800.0
2010-06-29 15:55:00,21.3,21.32,21.29,21.29,34800.0,21.3,21.32,21.29,21.29,34800.0
2010-06-30 09:30:00,21.32,21.43,21.2,21.25,22100.0,21.32,21.43,21.2,21.25,22100.0
2010-06-30 09:35:00,21.3,21.32,21.26,21.32,5700.0,21.3,21.32,21.26,21.32,5700.0
2010-06-30 09:40:00,21.32,21.36,21.32,21.35,11300.0,21.32,21.36,21.32,21.35,11300.0
2010-06-30 09:45:00,21.35,21.39,21.32,21.35,18600.0,21.35,21.39,21.32,21.35,18600.0
2010-06-30 09:50:00,21.35,21.38,21.32,21.32,13300.0,21.35,21.38,21.32,21.32,13300.0
2010-06-30 09:55:00,21.32,21.33,21.29,21.3,6900.0,21.32,21.33,21.29,21.3,6900.0
2010-06-30 10:00:00,21.3,21.34,21.28,21.33,10700.0,21.3,21.34,21.28,21.33,10700.0
2010-06-30 10:05:00,21.32,21.35,21.32,21.33,6300.0,21.32,21.35,21.32,21.33,6300.0
2010-06-30 10:10:00,21.33,21.34,21.29,21.34,7400.0,21.33,21.34,21.29,21.34,7400.0
2010-06-30 10:15:00,21.35,21.35,21.32,21.33,13200.0,21.35,21.35,21.32,21.33,13200.0
2010-06-30 10:20:00,21.33,21.33,21.28,21.3,18000.0,21.33,21.33,21.28,21.3,18000.0
2010-06-30 10:25:00,21.31,21.35,21.29,21.3,10100.0,21.31,21.35,21.29,21.3,10100.0
2010-06-30 10:30:00,21.3,21.35,21.29,21.32,13700.0,21.3,21.35,21.29,21.32,13700.0
2010-06-30 10:35:00,21.32,21.37,21.32,21.34,11600.0,21.32,21.37,21.32,21.34,11600.0
2010-06-30 10:40:00,21.35,21.35,21.26,21.3,15500.0,21.35,21.35,21.26,21.3,15500.0
2010-06-30 10:45:00,21.3,21.32,21.3,21.3,13400.0,21.3,21.32,21.3,21.3,13400.0
2010-06-30 10:50:00,21.3,21.34,21.28,21.34,13200.0,21.3,21.34,21.28,21.34,13200.0
2010-06-30 10:55:00,21.34,21.34,21.28,21.28,18200.0,21.34,21.34,21.28,21.28,18200.0
2010-06-30 11:00:00,21.28,21.28,21.25,21.27,37600.0,21.28,21.28,21.25,21.27,37600.0
2010-06-30 11:05:00,21.28,21.29,21.21,21.23,29300.0,21.28,21.29,21.21,21.23,29300.0
2010-06-30 11:10:00,21.24,21.26,21.23,21.24,21000.0,21.24,21.26,21.23,21.24,21000.0
2010-06-30 11:15:00,21.25,21.27,21.25,21.25,11300.0,21.25,21.27,21.25,21.25,11300.0
2010-06-30 11:20:00,21.25,21.25,21.22,21.25,11800.0,21.25,21.25,21.22,21.25,11800.0
2010-06-30 11:25:00,21.25,21.27,21.21,21.23,15100.0,21.25,21.27,21.21,21.23,15100.0
2010-06-30 11:30:00,21.23,21.28,21.23,21.25,24900.0,21.23,21.28,21.23,21.25,24900.0
2010-06-30 11:35:00,21.25,21.27,21.24,21.24,40100.0,21.25,21.27,21.24,21.24,40100.0
2010-06-30 11:40:00,21.25,21.26,21.24,21.25,16300.0,21.25,21.26,21.24,21.25,16300.0
2010-06-30 11:45:00,21.25,21.26,21.24,21.24,14600.0,21.25,21.26,21.24,21.24,14600.0
2010-06-30 11:50:00,21.25,21.25,21.21,21.21,13500.0,21.25,21.25,21.21,21.21,13500.0
2010-06-30 11:55:00,21.21,21.24,21.2,21.2,19400.0,21.21,21.24,21.2,21.2,19400.0
2010-06-30 12:00:00,21.21,21.23,21.2,21.23,16700.0,21.21,21.23,21.2,21.23,16700.0
2010-06-30 12:05:00,21.22,21.23,21.19,21.23,14800.0,21.22,21.23,21.19,21.23,14800.0
2010-06-30 12:10:00,21.23,21.24,21.22,21.22,9000.0,21.23,21.24,21.22,21.22,9000.0
2010-06-30 12:15:00,21.23,21.24,21.22,21.24,10700.0,21.23,21.24,21.22,21.24,10700.0
2010-06-30 12:20:00,21.24,21.26,21.23,21.25,14300.0,21.24,21.26,21.23,21.25,14300.0
2010-06-30 12:25:00,21.26,21.26,21.22,21.22,19200.0,21.26,21.26,21.22,21.22,19200.0
2010-06-30 12:30:00,21.22,21.23,21.21,21.22,7800.0,21.22,21.23,21.21,21.22,7800.0
2010-06-30 12:35:00,21.22,21.23,21.2,21.21,6700.0,21.22,21.23,21.2,21.21,6700.0
2010-06-30 12:40:00,21.22,21.22,21.14,21.14,11300.0,21.22,21.22,21.14,21.14,11300.0
2010-06-30 12:45:00,21.15,21.16,21.13,21.13,7300.0,21.15,21.16,21.13,21.13,7300.0
2010-06-30 12:50:00,21.13,21.16,21.13,21.16,17500.0,21.13,21.16,21.13,21.16,17500.0
2010-06-30 12:55:00,21.16,21.17,21.15,21.16,12000.0,21.16,21.17,21.15,21.16,12000.0
2010-06-30 13:00:00,21.16,21.17,21.14,21.15,15200.0,21.16,21.17,21.14,21.15,15200.0
2010-06-30 13:05:00,21.15,21.15,21.11,21.12,15700.0,21.15,21.15,21.11,21.12,15700.0
2010-06-30 13:10:00,21.13,21.16,21.13,21.15,4700.0,21.13,21.16,21.13,21.15,4700.0
2010-06-30 13:15:00,21.15,21.15,21.1,21.13,11100.0,21.15,21.15,21.1,21.13,11100.0
2010-06-30 13:20:00,21.14,21.16,21.12,21.15,12200.0,21.14,21.16,21.12,21.15,12200.0
2010-06-30 13:25:00,21.16,21.17,21.16,21.16,5900.0,21.16,21.17,21.16,21.16,5900.0
2010-06-30 13:30:00,21.16,21.16,21.07,21.08,17500.0,21.16,21.16,21.07,21.08,17500.0
2010-06-30 13:35:00,21.09,21.15,21.07,21.13,10200.0,21.09,21.15,21.07,21.13,10200.0
2010-06-30 13:40:00,21.14,21.15,21.1,21.12,27700.0,21.14,21.15,21.1,21.12,27700.0
2010-06-30 13:45:00,21.12,21.13,21.1,21.11,22900.0,21.12,21.13,21.1,21.11,22900.0
2010-06-30 13:50:00,21.1,21.12,21.09,21.11,10200.0,21.1,21.12,21.09,21.11,10200.0
2010-06-30 13:55:00,21.12,21.13,21.09,21.1,17300.0,21.12,21.13,21.09,21.1,17300.0
2010-06-30 14:00:00,21.1,21.15,21.1,21.11,13000.0,21.1,21.15,21.1,21.11,13000.0
2010-06-30 14:05:00,21.11,21.13,21.08,21.12,19900.0,21.11,21.13,21.08,21.12,19900.0
2010-06-30 14:10:00,21.12,21.12,21.09,21.1,8900.0,21.12,21.12,21.09,21.1,8900.0
2010-06-30 14:15:00,21.09,21.13,21.08,21.12,7500.0,21.09,21.13,21.08,21.12,7500.0
2010-06-30 14:20:00,21.12,21.12,21.06,21.08,12200.0,21.12,21.12,21.06,21.08,12200.0
2010-06-30 14:25:00,21.07,21.1,21.05,21.09,11600.0,21.07,21.1,21.05,21.09,11600.0
2010-06-30 14:30:00,21.09,21.1,21.07,21.09,16400.0,21.09,21.1,21.07,21.09,16400.0
2010-06-30 14:35:00,21.09,21.12,21.09,21.11,11000.0,21.09,21.12,21.09,21.11,11000.0
2010-06-30 14:40:00,21.12,21.12,21.06,21.08,11000.0,21.12,21.12,21.06,21.08,11000.0
2010-06-30 14:45:00,21.08,21.11,21.07,21.11,22800.0,21.08,21.11,21.07,21.11,22800.0
2010-06-30 14:50:00,21.1,21.12,21.09,21.12,17900.0,21.1,21.12,21.09,21.12,17900.0
2010-06-30 14:55:00,21.12,21.13,21.08,21.1,18600.0,21.12,21.13,21.08,21.1,18600.0
2010-06-30 15:00:00,21.09,21.11,21.08,21.1,13100.0,21.09,21.11,21.08,21.1,13100.0
2010-06-30 15:05:00,21.11,21.12,21.1,21.11,11800.0,21.11,21.12,21.1,21.11,11800.0
2010-06-30 15:10:00,21.11,21.12,21.08,21.09,22300.0,21.11,21.12,21.08,21.09,22300.0
2010-06-30 15:15:00,21.09,21.09,21.06,21.08,13600.0,21.09,21.09,21.06,21.08,13600.0
2010-06-30 15:20:00,21.08,21.1,21.07,21.08,10600.0,21.08,21.1,21.07,21.08,10600.0
2010-06-30 15:25:00,21.08,21.08,21.03,21.05,26100.0,21.08,21.08,21.03,21.05,26100.0
2010-06-30 15:30:00,21.04,21.05,21.0,21.02,30400.0,21.04,21.05,21.0,21.02,30400.0
2010-06-30 15:35:00,21.02,21.04,20.98,20.98,25100.0,21.02,21.04,20.98,20.98,25100.0
2010-06-30 15:40:00,20.98,20.98,20.9,20.91,31000.0,20.98,20.98,20.9,20.91,31000.0
2010-06-30 15:45:00,20.9,20.92,20.85,20.91,44200.0,20.9,20.92,20.85,20.91,44200.0
2010-06-30 15:50:00,20.91,20.94,20.87,20.87,52600.0,20.91,20.94,20.87,20.87,52600.0
2010-06-30 15:55:00,20.87,20.91,20.86,20.87,46300.0,20.87,20.91,20.86,20.87,46300.0
2010-07-01 09:30:00,20.85,20.86,20.69,20.75,32500.0,20.85,20.86,20.69,20.75,32500.0
2010-07-01 09:35:00,20.78,20.81,20.73,20.8,13500.0,20.78,20.81,20.73,20.8,13500.0
2010-07-01 09:40:00,20.81,20.81,20.77,20.8,8200.0,20.81,20.81,20.77,20.8,8200.0
2010-07-01 09:45:00,20.78,20.78,20.71,20.73,6300.0,20.78,20.78,20.71,20.73,6300.0
2010-07-01 09:50:00,20.73,20.73,20.66,20.66,6800.0,20.73,20.73,20.66,20.66,6800.0
2010-07-01 09:55:00,20.67,20.7,20.65,20.69,6700.0,20.67,20.7,20.65,20.69,6700.0
2010-07-01 10:00:00,20.65,20.65,20.55,20.58,26800.0,20.65,20.65,20.55,20.58,26800.0
2010-07-01 10:05:00,20.56,20.67,20.56,20.65,17100.0,20.56,20.67,20.56,20.65,17100.0
2010-07-01 10:10:00,20.66,20.66,20.55,20.56,29800.0,20.66,20.66,20.55,20.56,29800.0
2010-07-01 10:15:00,20.57,20.62,20.57,20.59,29100.0,20.57,20.62,20.57,20.59,29100.0
2010-07-01 10:20:00,20.6,20.61,20.52,20.55,21700.0,20.6,20.61,20.52,20.55,21700.0
2010-07-01 10:25:00,20.55,20.56,20.52,20.53,19200.0,20.55,20.56,20.52,20.53,19200.0
2010-07-01 10:30:00,20.53,20.55,20.47,20.51,25500.0,20.53,20.55,20.47,20.51,25500.0
2010-07-01 10:35:00,20.52,20.52,20.45,20.46,14100.0,20.52,20.52,20.45,20.46,14100.0
2010-07-01 10:40:00,20.46,20.46,20.36,20.4,30500.0,20.46,20.46,20.36,20.4,30500.0
2010-07-01 10:45:00,20.4,20.5,20.4,20.48,17000.0,20.4,20.5,20.4,20.48,17000.0
2010-07-01 10:50:00,20.49,20.51,20.46,20.46,19100.0,20.49,20.51,20.46,20.46,19100.0
2010-07-01 10:55:00,20.47,20.49,20.43,20.46,17600.0,20.47,20.49,20.43,20.46,17600.0
2010-07-01 11:00:00,20.46,20.47,20.4,20.45,23300.0,20.46,20.47,20.4,20.45,23300.0
2010-07-01 11:05:00,20.46,20.46,20.4,20.42,24600.0,20.46,20.46,20.4,20.42,24600.0
2010-07-01 11:10:00,20.43,20.49,20.43,20.46,25400.0,20.43,20.49,20.43,20.46,25400.0
2010-07-01 11:15:00,20.46,20.54,20.46,20.54,18800.0,20.46,20.54,20.46,20.54,18800.0
2010-07-01 11:20:00,20.54,20.58,20.53,20.58,14400.0,20.54,20.58,20.53,20.58,14400.0
2010-07-01 11:25:00,20.58,20.65,20.55,20.65,17300.0,20.58,20.65,20.55,20.65,17300.0
2010-07-01 11:30:00,20.65,20.66,20.62,20.63,18600.0,20.65,20.66,20.62,20.63,18600.0
2010-07-01 11:35:00,20.63,20.68,20.63,20.66,15200.0,20.63,20.68,20.63,20.66,15200.0
2010-07-01 11:40:00,20.67,20.68,20.61,20.64,16200.0,20.67,20.68,20.61,20.64,16200.0
2010-07-01 11:45:00,20.65,20.66,20.6,20.6,14500.0,20.65,20.66,20.6,20.6,14500.0
2010-07-01 11:50:00,20.6,20.6,20.57,20.58,11500.0,20.6,20.6,20.57,20.58,11500.0
2010-07-01 11:55:00,20.57,20.58,20.55,20.55,14400.0,20.57,20.58,20.55,20.55,14400.0
2010-07-01 12:00:00,20.55,20.56,20.49,20.51,21600.0,20.55,20.56,20.49,20.51,21600.0
2010-07-01 12:05:00,20.5,20.52,20.5,20.5,12600.0,20.5,20.52,20.5,20.5,12600.0
2010-07-01 12:10:00,20.5,20.51,20.47,20.48,13100.0,20.5,20.51,20.47,20.48,13100.0
2010-07-01 12:15:00,20.48,20.51,20.47,20.48,11700.0,20.48,20.51,20.47,20.48,11700.0
2010-07-01 12:20:00,20.48,20.5,20.46,20.46,15400.0,20.48,20.5,20.46,20.46,15400.0
2010-07-01 12:25:00,20.47,20.52,20.47,20.51,14100.0,20.47,20.52,20.47,20.51,14100.0
2010-07-01 12:30:00,20.51,20.56,20.5,20.56,8900.0,20.51,20.56,20.5,20.56,8900.0
2010-07-01 12:35:00,20.56,20.63,20.55,20.61,12800.0,20.56,20.63,20.55,20.61,12800.0
2010-07-01 12:40:00,20.62,20.72,20.62,20.68,21100.0,20.62,20.72,20.62,20.68,21100.0
2010-07-01 12:45:00,20.68,20.69,20.61,20.62,20800.0,20.68,20.69,20.61,20.62,20800.0
2010-07-01 12:50:00,20.62,20.65,20.6,20.6,12100.0,20.62,20.65,20.6,20.6,12100.0
2010-07-01 12:55:00,20.6,20.61,20.57,20.58,13500.0,20.6,20.61,20.57,20.58,13500.0
2010-07-01 13:00:00,20.59,20.6,20.58,20.58,7600.0,20.59,20.6,20.58,20.58,7600.0
2010-07-01 13:05:00,20.59,20.6,20.56,20.6,12700.0,20.59,20.6,20.56,20.6,12700.0
2010-07-01 13:10:00,20.6,20.62,20.57,20.58,10200.0,20.6,20.62,20.57,20.58,10200.0
2010-07-01 13:15:00,20.58,20.64,20.58,20.64,13400.0,20.58,20.64,20.58,20.64,13400.0
2010-07-01 13:20:00,20.65,20.67,20.62,20.62,18500.0,20.65,20.67,20.62,20.62,18500.0
2010-07-01 13:25:00,20.62,20.63,20.57,20.58,12800.0,20.62,20.63,20.57,20.58,12800.0
2010-07-01 13:30:00,20.58,20.65,20.58,20.64,15000.0,20.58,20.65,20.58,20.64,15000.0
2010-07-01 13:35:00,20.64,20.68,20.62,20.68,12800.0,20.64,20.68,20.62,20.68,12800.0
2010-07-01 13:40:00,20.67,20.68,20.6,20.63,15500.0,20.67,20.68,20.6,20.63,15500.0
2010-07-01 13:45:00,20.63,20.63,20.58,20.59,15300.0,20.63,20.63,20.58,20.59,15300.0
2010-07-01 13:50:00,20.6,20.62,20.59,20.62,14800.0,20.6,20.62,20.59,20.62,14800.0
2010-07-01 13:55:00,20.62,20.67,20.61,20.64,19300.0,20.62,20.67,20.61,20.64,19300.0
2010-07-01 14:00:00,20.64,20.67,20.62,20.65,18600.0,20.64,20.67,20.62,20.65,18600.0
2010-07-01 14:05:00,20.65,20.66,20.62,20.63,43400.0,20.65,20.66,20.62,20.63,43400.0
2010-07-01 14:10:00,20.62,20.69,20.62,20.67,11400.0,20.62,20.69,20.62,20.67,11400.0
2010-07-01 14:15:00,20.66,20.71,20.66,20.68,25400.0,20.66,20.71,20.66,20.68,25400.0
2010-07-01 14:20:00,20.67,20.69,20.64,20.69,29800.0,20.67,20.69,20.64,20.69,29800.0
2010-07-01 14:25:00,20.7,20.7,20.62,20.63,24200.0,20.7,20.7,20.62,20.63,24200.0
2010-07-01 14:30:00,20.64,20.64,20.58,20.6,17600.0,20.64,20.64,20.58,20.6,17600.0
2010-07-01 14:35:00,20.6,20.63,20.58,20.6,22900.0,20.6,20.63,20.58,20.6,22900.0
2010-07-01 14:40:00,20.61,20.63,20.53,20.54,29500.0,20.61,20.63,20.53,20.54,29500.0
2010-07-01 14:45:00,20.53,20.54,20.52,20.52,33500.0,20.53,20.54,20.52,20.52,33500.0
2010-07-01 14:50:00,20.53,20.54,20.5,20.54,30600.0,20.53,20.54,20.5,20.54,30600.0
2010-07-01 14:55:00,20.54,20.59,20.53,20.58,14500.0,20.54,20.59,20.53,20.58,14500.0
2010-07-01 15:00:00,20.58,20.64,20.58,20.62,32300.0,20.58,20.64,20.58,20.62,32300.0
2010-07-01 15:05:00,20.62,20.67,20.6,20.67,15600.0,20.62,20.67,20.6,20.67,15600.0
2010-07-01 15:10:00,20.66,20.66,20.61,20.61,34000.0,20.66,20.66,20.61,20.61,34000.0
2010-07-01 15:15:00,20.61,20.61,20.56,20.58,33000.0,20.61,20.61,20.56,20.58,33000.0
2010-07-01 15:20:00,20.59,20.6,20.55,20.59,17400.0,20.59,20.6,20.55,20.59,17400.0
2010-07-01 15:25:00,20.59,20.66,20.58,20.65,22700.0,20.59,20.66,20.58,20.65,22700.0
2010-07-01 15:30:00,20.65,20.67,20.62,20.66,19900.0,20.65,20.67,20.62,20.66,19900.0
2010-07-01 15:35:00,20.67,20.69,20.66,20.67,22700.0,20.67,20.69,20.66,20.67,22700.0
2010-07-01 15:40:00,20.66,20.67,20.62,20.64,45100.0,20.66,20.67,20.62,20.64,45100.0
2010-07-01 15:45:00,20.64,20.67,20.58,20.6,55700.0,20.64,20.67,20.58,20.6,55700.0
2010-07-01 15:50:00,20.59,20.65,20.56,20.65,68500.0,20.59,20.65,20.56,20.65,68500.0
2010-07-01 15:55:00,20.64,20.67,20.63,20.63,71500.0,20.64,20.67,20.63,20.63,71500.0
2010-07-02 09:30:00,20.75,20.79,20.63,20.67,13100.0,20.75,20.79,20.63,20.67,13100.0
2010-07-02 09:35:00,20.65,20.67,20.59,20.59,9400.0,20.65,20.67,20.59,20.59,9400.0
2010-07-02 09:40:00,20.59,20.6,20.53,20.54,5900.0,20.59,20.6,20.53,20.54,5900.0
2010-07-02 09:45:00,20.54,20.56,20.5,20.5,12100.0,20.54,20.56,20.5,20.5,12100.0
2010-07-02 09:50:00,20.5,20.53,20.46,20.49,9100.0,20.5,20.53,20.46,20.49,9100.0
2010-07-02 09:55:00,20.48,20.55,20.48,20.55,6400.0,20.48,20.55,20.48,20.55,6400.0
2010-07-02 10:00:00,20.55,20.57,20.48,20.48,10400.0,20.55,20.57,20.48,20.48,10400.0
2010-07-02 10:05:00,20.48,20.59,20.47,20.56,5400.0,20.48,20.59,20.47,20.56,5400.0
2010-07-02 10:10:00,20.56,20.59,20.55,20.58,7200.0,20.56,20.59,20.55,20.58,7200.0
2010-07-02 10:15:00,20.58,20.61,20.57,20.6,6500.0,20.58,20.61,20.57,20.6,6500.0
2010-07-02 10:20:00,20.6,20.61,20.57,20.6,6700.0,20.6,20.61,20.57,20.6,6700.0
2010-07-02 10:25:00,20.6,20.6,20.55,20.55,14900.0,20.6,20.6,20.55,20.55,14900.0
2010-07-02 10:30:00,20.55,20.58,20.53,20.56,7500.0,20.55,20.58,20.53,20.56,7500.0
2010-07-02 10:35:00,20.57,20.58,20.52,20.56,5300.0,20.57,20.58,20.52,20.56,5300.0
2010-07-02 10:40:00,20.55,20.58,20.55,20.56,8400.0,20.55,20.58,20.55,20.56,8400.0
2010-07-02 10:45:00,20.54,20.59,20.54,20.58,9100.0,20.54,20.59,20.54,20.58,9100.0
2010-07-02 10:50:00,20.59,20.59,20.52,20.54,9500.0,20.59,20.59,20.52,20.54,9500.0
2010-07-02 10:55:00,20.54,20.54,20.5,20.51,17800.0,20.54,20.54,20.5,20.51,17800.0
2010-07-02 11:00:00,20.52,20.52,20.49,20.49,6200.0,20.52,20.52,20.49,20.49,6200.0
2010-07-02 11:05:00,20.5,20.53,20.5,20.52,4200.0,20.5,20.53,20.5,20.52,4200.0
2010-07-02 11:10:00,20.52,20.56,20.52,20.55,5900.0,20.52,20.56,20.52,20.55,5900.0
2010-07-02 11:15:00,20.55,20.55,20.52,20.52,6500.0,20.55,20.55,20.52,20.52,6500.0
2010-07-02 11:20:00,20.51,20.54,20.49,20.52,18300.0,20.51,20.54,20.49,20.52,18300.0
2010-07-02 11:25:00,20.52,20.53,20.49,20.49,34700.0,20.52,20.53,20.49,20.49,34700.0
2010-07-02 11:30:00,20.49,20.5,20.47,20.48,5600.0,20.49,20.5,20.47,20.48,5600.0
2010-07-02 11:35:00,20.48,20.48,20.43,20.44,7100.0,20.48,20.48,20.43,20.44,7100.0
2010-07-02 11:40:00,20.43,20.46,20.42,20.44,9700.0,20.43,20.46,20.42,20.44,9700.0
2010-07-02 11:45:00,20.44,20.45,20.44,20.45,9800.0,20.44,20.45,20.44,20.45,9800.0
2010-07-02 11:50:00,20.44,20.46,20.43,20.45,13500.0,20.44,20.46,20.43,20.45,13500.0
2010-07-02 11:55:00,20.45,20.45,20.41,20.41,5200.0,20.45,20.45,20.41,20.41,5200.0
2010-07-02 12:00:00,20.42,20.45,20.41,20.45,14700.0,20.42,20.45,20.41,20.45,14700.0
2010-07-02 12:05:00,20.45,20.49,20.44,20.49,6700.0,20.45,20.49,20.44,20.49,6700.0
2010-07-02 12:10:00,20.49,20.5,20.48,20.49,2900.0,20.49,20.5,20.48,20.49,2900.0
2010-07-02 12:15:00,20.48,20.48,20.41,20.42,9300.0,20.48,20.48,20.41,20.42,9300.0
2010-07-02 12:20:00,20.43,20.47,20.4,20.47,6700.0,20.43,20.47,20.4,20.47,6700.0
2010-07-02 12:25:00,20.47,20.49,20.46,20.47,6500.0,20.47,20.49,20.46,20.47,6500.0
2010-07-02 12:30:00,20.47,20.49,20.46,20.48,16600.0,20.47,20.49,20.46,20.48,16600.0
2010-07-02 12:35:00,20.48,20.49,20.43,20.44,6200.0,20.48,20.49,20.43,20.44,6200.0
2010-07-02 12:40:00,20.44,20.47,20.44,20.44,10000.0,20.44,20.47,20.44,20.44,10000.0
2010-07-02 12:45:00,20.44,20.47,20.43,20.46,4800.0,20.44,20.47,20.43,20.46,4800.0
2010-07-02 12:50:00,20.46,20.47,20.43,20.43,5600.0,20.46,20.47,20.43,20.43,5600.0
2010-07-02 12:55:00,20.44,20.45,20.42,20.44,6600.0,20.44,20.45,20.42,20.44,6600.0
2010-07-02 13:00:00,20.44,20.45,20.37,20.37,11700.0,20.44,20.45,20.37,20.37,11700.0
2010-07-02 13:05:00,20.38,20.44,20.38,20.44,9200.0,20.38,20.44,20.38,20.44,9200.0
2010-07-02 13:10:00,20.43,20.47,20.42,20.45,5900.0,20.43,20.47,20.42,20.45,5900.0
2010-07-02 13:15:00,20.46,20.48,20.43,20.45,8400.0,20.46,20.48,20.43,20.45,8400.0
2010-07-02 13:20:00,20.45,20.45,20.42,20.43,18300.0,20.45,20.45,20.42,20.43,18300.0
2010-07-02 13:25:00,20.43,20.44,20.4,20.4,6600.0,20.43,20.44,20.4,20.4,6600.0
2010-07-02 13:30:00,20.4,20.44,20.4,20.43,11800.0,20.4,20.44,20.4,20.43,11800.0
2010-07-02 13:35:00,20.44,20.45,20.43,20.43,8200.0,20.44,20.45,20.43,20.43,8200.0
2010-07-02 13:40:00,20.43,20.45,20.41,20.42,9500.0,20.43,20.45,20.41,20.42,9500.0
2010-07-02 13:45:00,20.42,20.47,20.42,20.47,6100.0,20.42,20.47,20.42,20.47,6100.0
2010-07-02 13:50:00,20.46,20.47,20.45,20.45,21600.0,20.46,20.47,20.45,20.45,21600.0
2010-07-02 13:55:00,20.45,20.46,20.44,20.46,16400.0,20.45,20.46,20.44,20.46,16400.0
2010-07-02 14:00:00,20.46,20.48,20.44,20.48,13200.0,20.46,20.48,20.44,20.48,13200.0
2010-07-02 14:05:00,20.47,20.48,20.43,20.44,9800.0,20.47,20.48,20.43,20.44,9800.0
2010-07-02 14:10:00,20.44,20.46,20.43,20.46,20700.0,20.44,20.46,20.43,20.46,20700.0
2010-07-02 14:15:00,20.45,20.47,20.45,20.46,20400.0,20.45,20.47,20.45,20.46,20400.0
2010-07-02 14:20:00,20.46,20.49,20.44,20.49,7300.0,20.46,20.49,20.44,20.49,7300.0
2010-07-02 14:25:00,20.49,20.49,20.44,20.47,5700.0,20.49,20.49,20.44,20.47,5700.0
2010-07-02 14:30:00,20.46,20.46,20.42,20.43,6200.0,20.46,20.46,20.42,20.43,6200.0
2010-07-02 14:35:00,20.43,20.46,20.42,20.45,9000.0,20.43,20.46,20.42,20.45,9000.0
2010-07-02 14:40:00,20.45,20.47,20.45,20.47,7100.0,20.45,20.47,20.45,20.47,7100.0
2010-07-02 14:45:00,20.46,20.48,20.45,20.46,11000.0,20.46,20.48,20.45,20.46,11000.0
2010-07-02 14:50:00,20.45,20.45,20.42,20.45,8400.0,20.45,20.45,20.42,20.45,8400.0
2010-07-02 14:55:00,20.45,20.48,20.45,20.48,10400.0,20.45,20.48,20.45,20.48,10400.0
2010-07-02 15:00:00,20.48,20.5,20.46,20.5,11400.0,20.48,20.5,20.46,20.5,11400.0
2010-07-02 15:05:00,20.49,20.51,20.49,20.51,12700.0,20.49,20.51,20.49,20.51,12700.0
2010-07-02 15:10:00,20.51,20.51,20.46,20.49,20000.0,20.51,20.51,20.46,20.49,20000.0
2010-07-02 15:15:00,20.49,20.5,20.49,20.49,4800.0,20.49,20.5,20.49,20.49,4800.0
2010-07-02 15:20:00,20.49,20.51,20.49,20.51,25700.0,20.49,20.51,20.49,20.51,25700.0
2010-07-02 15:25:00,20.5,20.52,20.5,20.5,31400.0,20.5,20.52,20.5,20.5,31400.0
2010-07-02 15:30:00,20.5,20.51,20.48,20.5,11900.0,20.5,20.51,20.48,20.5,11900.0
2010-07-02 15:35:00,20.5,20.57,20.5,20.57,34800.0,20.5,20.57,20.5,20.57,34800.0
2010-07-02 15:40:00,20.57,20.58,20.54,20.57,15200.0,20.57,20.58,20.54,20.57,15200.0
2010-07-02 15:45:00,20.57,20.61,20.56,20.57,20500.0,20.57,20.61,20.56,20.57,20500.0
2010-07-02 15:50:00,20.57,20.59,20.54,20.56,33700.0,20.57,20.59,20.54,20.56,33700.0
2010-07-02 15:55:00,20.56,20.56,20.49,20.5,23600.0,20.56,20.56,20.49,20.5,23600.0
2010-07-06 09:30:00,20.66,20.71,20.57,20.62,44000.0,20.66,20.71,20.57,20.62,44000.0
2010-07-06 09:35:00,20.63,20.63,20.58,20.62,19000.0,20.63,20.63,20.58,20.62,19000.0
2010-07-06 09:40:00,20.6,20.65,20.6,20.64,19100.0,20.6,20.65,20.6,20.64,19100.0
2010-07-06 09:45:00,20.63,20.66,20.62,20.65,11900.0,20.63,20.66,20.62,20.65,11900.0
2010-07-06 09:50:00,20.64,20.76,20.64,20.75,18100.0,20.64,20.76,20.64,20.75,18100.0
2010-07-06 09:55:00,20.74,20.77,20.72,20.75,9400.0,20.74,20.77,20.72,20.75,9400.0
2010-07-06 10:00:00,20.74,20.85,20.7,20.79,30100.0,20.74,20.85,20.7,20.79,30100.0
2010-07-06 10:05:00,20.79,20.82,20.76,20.79,19000.0,20.79,20.82,20.76,20.79,19000.0
2010-07-06 10:10:00,20.78,20.82,20.78,20.81,8900.0,20.78,20.82,20.78,20.81,8900.0
2010-07-06 10:15:00,20.81,20.82,20.79,20.8,12600.0,20.81,20.82,20.79,20.8,12600.0
2010-07-06 10:20:00,20.79,20.81,20.78,20.78,17500.0,20.79,20.81,20.78,20.78,17500.0
2010-07-06 10:25:00,20.78,20.82,20.78,20.81,12200.0,20.78,20.82,20.78,20.81,12200.0
2010-07-06 10:30:00,20.8,20.84,20.79,20.83,7200.0,20.8,20.84,20.79,20.83,7200.0
2010-07-06 10:35:00,20.84,20.87,20.82,20.83,11800.0,20.84,20.87,20.82,20.83,11800.0
2010-07-06 10:40:00,20.84,20.86,20.81,20.83,6000.0,20.84,20.86,20.81,20.83,6000.0
2010-07-06 10:45:00,20.83,20.83,20.79,20.8,8600.0,20.83,20.83,20.79,20.8,8600.0
2010-07-06 10:50:00,20.8,20.83,20.79,20.82,24200.0,20.8,20.83,20.79,20.82,24200.0
2010-07-06 10:55:00,20.82,20.82,20.76,20.76,8700.0,20.82,20.82,20.76,20.76,8700.0
2010-07-06 11:00:00,20.76,20.79,20.75,20.77,21300.0,20.76,20.79,20.75,20.77,21300.0
2010-07-06 11:05:00,20.77,20.78,20.75,20.75,11700.0,20.77,20.78,20.75,20.75,11700.0
2010-07-06 11:10:00,20.75,20.79,20.74,20.77,17200.0,20.75,20.79,20.74,20.77,17200.0
2010-07-06 11:15:00,20.75,20.78,20.75,20.75,9300.0,20.75,20.78,20.75,20.75,9300.0
2010-07-06 11:20:00,20.75,20.76,20.74,20.75,2800.0,20.75,20.76,20.74,20.75,2800.0
2010-07-06 11:25:00,20.75,20.76,20.72,20.73,14500.0,20.75,20.76,20.72,20.73,14500.0
2010-07-06 11:30:00,20.73,20.76,20.72,20.76,9500.0,20.73,20.76,20.72,20.76,9500.0
2010-07-06 11:35:00,20.76,20.78,20.75,20.76,5800.0,20.76,20.78,20.75,20.76,5800.0
2010-07-06 11:40:00,20.75,20.76,20.73,20.76,6900.0,20.75,20.76,20.73,20.76,6900.0
2010-07-06 11:45:00,20.76,20.76,20.73,20.74,3100.0,20.76,20.76,20.73,20.74,3100.0
2010-07-06 11:50:00,20.73,20.73,20.71,20.71,6200.0,20.73,20.73,20.71,20.71,6200.0
2010-07-06 11:55:00,20.72,20.74,20.72,20.74,6500.0,20.72,20.74,20.72,20.74,6500.0
2010-07-06 12:00:00,20.73,20.74,20.7,20.73,28200.0,20.73,20.74,20.7,20.73,28200.0
2010-07-06 12:05:00,20.73,20.74,20.7,20.74,20200.0,20.73,20.74,20.7,20.74,20200.0
2010-07-06 12:10:00,20.74,20.75,20.72,20.72,29800.0,20.74,20.75,20.72,20.72,29800.0
2010-07-06 12:15:00,20.7,20.71,20.66,20.69,15600.0,20.7,20.71,20.66,20.69,15600.0
2010-07-06 12:20:00,20.69,20.7,20.6,20.6,20900.0,20.69,20.7,20.6,20.6,20900.0
2010-07-06 12:25:00,20.59,20.61,20.57,20.58,19200.0,20.59,20.61,20.57,20.58,19200.0
2010-07-06 12:30:00,20.58,20.59,20.55,20.56,11100.0,20.58,20.59,20.55,20.56,11100.0
2010-07-06 12:35:00,20.57,20.6,20.57,20.6,10800.0,20.57,20.6,20.57,20.6,10800.0
2010-07-06 12:40:00,20.6,20.6,20.54,20.54,9600.0,20.6,20.6,20.54,20.54,9600.0
2010-07-06 12:45:00,20.54,20.57,20.53,20.54,14800.0,20.54,20.57,20.53,20.54,14800.0
2010-07-06 12:50:00,20.53,20.54,20.52,20.54,6500.0,20.53,20.54,20.52,20.54,6500.0
2010-07-06 12:55:00,20.54,20.54,20.51,20.54,7800.0,20.54,20.54,20.51,20.54,7800.0
2010-07-06 13:00:00,20.54,20.56,20.52,20.53,16100.0,20.54,20.56,20.52,20.53,16100.0
2010-07-06 13:05:00,20.54,20.56,20.52,20.53,17700.0,20.54,20.56,20.52,20.53,17700.0
2010-07-06 13:10:00,20.53,20.54,20.51,20.51,34300.0,20.53,20.54,20.51,20.51,34300.0
2010-07-06 13:15:00,20.51,20.52,20.47,20.49,16400.0,20.51,20.52,20.47,20.49,16400.0
2010-07-06 13:20:00,20.49,20.5,20.48,20.48,12300.0,20.49,20.5,20.48,20.48,12300.0
2010-07-06 13:25:00,20.49,20.53,20.45,20.53,13600.0,20.49,20.53,20.45,20.53,13600.0
2010-07-06 13:30:00,20.52,20.53,20.5,20.51,16700.0,20.52,20.53,20.5,20.51,16700.0
2010-07-06 13:35:00,20.51,20.51,20.47,20.47,12900.0,20.51,20.51,20.47,20.47,12900.0
2010-07-06 13:40:00,20.48,20.5,20.43,20.44,7500.0,20.48,20.5,20.43,20.44,7500.0
2010-07-06 13:45:00,20.43,20.44,20.41,20.42,7700.0,20.43,20.44,20.41,20.42,7700.0
2010-07-06 13:50:00,20.43,20.44,20.37,20.39,10300.0,20.43,20.44,20.37,20.39,10300.0
2010-07-06 13:55:00,20.39,20.4,20.37,20.39,5300.0,20.39,20.4,20.37,20.39,5300.0
2010-07-06 14:00:00,20.41,20.42,20.4,20.4,7600.0,20.41,20.42,20.4,20.4,7600.0
2010-07-06 14:05:00,20.4,20.4,20.34,20.34,28200.0,20.4,20.4,20.34,20.34,28200.0
2010-07-06 14:10:00,20.34,20.36,20.29,20.31,15800.0,20.34,20.36,20.29,20.31,15800.0
2010-07-06 14:15:00,20.31,20.34,20.3,20.31,25000.0,20.31,20.34,20.3,20.31,25000.0
2010-07-06 14:20:00,20.31,20.38,20.3,20.37,21300.0,20.31,20.38,20.3,20.37,21300.0
2010-07-06 14:25:00,20.36,20.41,20.36,20.39,13200.0,20.36,20.41,20.36,20.39,13200.0
2010-07-06 14:30:00,20.39,20.41,20.37,20.4,7600.0,20.39,20.41,20.37,20.4,7600.0
2010-07-06 14:35:00,20.4,20.43,20.39,20.42,15600.0,20.4,20.43,20.39,20.42,15600.0
2010-07-06 14:40:00,20.42,20.42,20.39,20.39,5700.0,20.42,20.42,20.39,20.39,5700.0
2010-07-06 14:45:00,20.39,20.4,20.35,20.38,12500.0,20.39,20.4,20.35,20.38,12500.0
2010-07-06 14:50:00,20.39,20.43,20.37,20.43,16900.0,20.39,20.43,20.37,20.43,16900.0
2010-07-06 14:55:00,20.43,20.43,20.38,20.38,23000.0,20.43,20.43,20.38,20.38,23000.0
2010-07-06 15:00:00,20.39,20.41,20.36,20.37,30300.0,20.39,20.41,20.36,20.37,30300.0
2010-07-06 15:05:00,20.39,20.39,20.35,20.39,22100.0,20.39,20.39,20.35,20.39,22100.0
2010-07-06 15:10:00,20.39,20.39,20.31,20.36,64300.0,20.39,20.39,20.31,20.36,64300.0
2010-07-06 15:15:00,20.37,20.39,20.32,20.32,32500.0,20.37,20.39,20.32,20.32,32500.0
2010-07-06 15:20:00,20.32,20.34,20.27,20.3,38000.0,20.32,20.34,20.27,20.3,38000.0
2010-07-06 15:25:00,20.31,20.37,20.29,20.36,40900.0,20.31,20.37,20.29,20.36,40900.0
2010-07-06 15:30:00,20.36,20.37,20.33,20.36,35200.0,20.36,20.37,20.33,20.36,35200.0
2010-07-06 15:35:00,20.37,20.39,20.33,20.33,23600.0,20.37,20.39,20.33,20.33,23600.0
2010-07-06 15:40:00,20.33,20.42,20.33,20.41,32700.0,20.33,20.42,20.33,20.41,32700.0
2010-07-06 15:45:00,20.42,20.45,20.37,20.38,76100.0,20.42,20.45,20.37,20.38,76100.0
2010-07-06 15:50:00,20.39,20.43,20.38,20.38,71400.0,20.39,20.43,20.38,20.38,71400.0
2010-07-06 15:55:00,20.39,20.45,20.38,20.44,61700.0,20.39,20.45,20.38,20.44,61700.0
2010-07-07 09:30:00,21.5,21.6,21.07,21.23,354100.0,21.5,21.6,21.07,21.23,354100.0
2010-07-07 09:35:00,21.25,21.35,21.17,21.18,48600.0,21.25,21.35,21.17,21.18,48600.0
2010-07-07 09:40:00,21.21,21.21,21.02,21.04,38500.0,21.21,21.21,21.02,21.04,38500.0
2010-07-07 09:45:00,21.05,21.1,20.99,21.01,45700.0,21.05,21.1,20.99,21.01,45700.0
2010-07-07 09:50:00,21.01,21.06,21.01,21.02,35600.0,21.01,21.06,21.01,21.02,35600.0
2010-07-07 09:55:00,21.02,21.02,20.97,20.98,35800.0,21.02,21.02,20.97,20.98,35800.0
2010-07-07 10:00:00,20.98,21.16,20.98,21.14,36200.0,20.98,21.16,20.98,21.14,36200.0
2010-07-07 10:05:00,21.14,21.16,21.13,21.14,15400.0,21.14,21.16,21.13,21.14,15400.0
2010-07-07 10:10:00,21.14,21.16,21.12,21.13,38300.0,21.14,21.16,21.12,21.13,38300.0
2010-07-07 10:15:00,21.13,21.15,21.1,21.12,18000.0,21.13,21.15,21.1,21.12,18000.0
2010-07-07 10:20:00,21.1,21.13,21.05,21.07,32200.0,21.1,21.13,21.05,21.07,32200.0
2010-07-07 10:25:00,21.08,21.12,21.04,21.04,22800.0,21.08,21.12,21.04,21.04,22800.0
2010-07-07 10:30:00,21.05,21.06,21.03,21.05,22300.0,21.05,21.06,21.03,21.05,22300.0
2010-07-07 10:35:00,21.05,21.1,21.05,21.09,24100.0,21.05,21.1,21.05,21.09,24100.0
2010-07-07 10:40:00,21.09,21.1,21.04,21.08,23900.0,21.09,21.1,21.04,21.08,23900.0
2010-07-07 10:45:00,21.08,21.13,21.08,21.11,23600.0,21.08,21.13,21.08,21.11,23600.0
2010-07-07 10:50:00,21.11,21.16,21.09,21.15,18400.0,21.11,21.16,21.09,21.15,18400.0
2010-07-07 10:55:00,21.16,21.16,21.12,21.15,23300.0,21.16,21.16,21.12,21.15,23300.0
2010-07-07 11:00:00,21.16,21.17,21.14,21.16,17800.0,21.16,21.17,21.14,21.16,17800.0
2010-07-07 11:05:00,21.17,21.19,21.15,21.16,15500.0,21.17,21.19,21.15,21.16,15500.0
2010-07-07 11:10:00,21.16,21.2,21.14,21.15,31900.0,21.16,21.2,21.14,21.15,31900.0
2010-07-07 11:15:00,21.15,21.16,21.12,21.14,38500.0,21.15,21.16,21.12,21.14,38500.0
2010-07-07 11:20:00,21.12,21.16,21.11,21.14,14300.0,21.12,21.16,21.11,21.14,14300.0
2010-07-07 11:25:00,21.14,21.16,21.12,21.15,20900.0,21.14,21.16,21.12,21.15,20900.0
2010-07-07 11:30:00,21.16,21.17,21.14,21.17,15200.0,21.16,21.17,21.14,21.17,15200.0
2010-07-07 11:35:00,21.17,21.18,21.13,21.16,25100.0,21.17,21.18,21.13,21.16,25100.0
2010-07-07 11:40:00,21.17,21.17,21.13,21.15,16400.0,21.17,21.17,21.13,21.15,16400.0
2010-07-07 11:45:00,21.14,21.18,21.13,21.13,22800.0,21.14,21.18,21.13,21.13,22800.0
2010-07-07 11:50:00,21.13,21.18,21.13,21.15,15900.0,21.13,21.18,21.13,21.15,15900.0
2010-07-07 11:55:00,21.16,21.18,21.15,21.17,16600.0,21.16,21.18,21.15,21.17,16600.0
2010-07-07 12:00:00,21.17,21.18,21.15,21.18,12900.0,21.17,21.18,21.15,21.18,12900.0
2010-07-07 12:05:00,21.18,21.19,21.15,21.17,22500.0,21.18,21.19,21.15,21.17,22500.0
2010-07-07 12:10:00,21.16,21.18,21.15,21.16,13100.0,21.16,21.18,21.15,21.16,13100.0
2010-07-07 12:15:00,21.15,21.22,21.15,21.19,31300.0,21.15,21.22,21.15,21.19,31300.0
2010-07-07 12:20:00,21.18,21.2,21.17,21.18,14100.0,21.18,21.2,21.17,21.18,14100.0
2010-07-07 12:25:00,21.19,21.25,21.18,21.24,27700.0,21.19,21.25,21.18,21.24,27700.0
2010-07-07 12:30:00,21.24,21.26,21.23,21.24,16700.0,21.24,21.26,21.23,21.24,16700.0
2010-07-07 12:35:00,21.24,21.26,21.23,21.25,16300.0,21.24,21.26,21.23,21.25,16300.0
2010-07-07 12:40:00,21.25,21.26,21.23,21.25,23800.0,21.25,21.26,21.23,21.25,23800.0
2010-07-07 12:45:00,21.25,21.25,21.23,21.23,11400.0,21.25,21.25,21.23,21.23,11400.0
2010-07-07 12:50:00,21.23,21.25,21.21,21.24,11200.0,21.23,21.25,21.21,21.24,11200.0
2010-07-07 12:55:00,21.24,21.25,21.22,21.22,9100.0,21.24,21.25,21.22,21.22,9100.0
2010-07-07 13:00:00,21.22,21.25,21.22,21.23,14600.0,21.22,21.25,21.22,21.23,14600.0
2010-07-07 13:05:00,21.24,21.24,21.21,21.23,7900.0,21.24,21.24,21.21,21.23,7900.0
2010-07-07 13:10:00,21.22,21.26,21.22,21.24,13300.0,21.22,21.26,21.22,21.24,13300.0
2010-07-07 13:15:00,21.24,21.27,21.23,21.25,21900.0,21.24,21.27,21.23,21.25,21900.0
2010-07-07 13:20:00,21.25,21.27,21.24,21.26,13600.0,21.25,21.27,21.24,21.26,13600.0
2010-07-07 13:25:00,21.25,21.28,21.24,21.28,11800.0,21.25,21.28,21.24,21.28,11800.0
2010-07-07 13:30:00,21.27,21.27,21.23,21.23,9600.0,21.27,21.27,21.23,21.23,9600.0
2010-07-07 13:35:00,21.23,21.25,21.22,21.23,8600.0,21.23,21.25,21.22,21.23,8600.0
2010-07-07 13:40:00,21.23,21.23,21.19,21.21,19300.0,21.23,21.23,21.19,21.21,19300.0
2010-07-07 13:45:00,21.21,21.23,21.21,21.21,6200.0,21.21,21.23,21.21,21.21,6200.0
2010-07-07 13:50:00,21.21,21.22,21.19,21.21,16100.0,21.21,21.22,21.19,21.21,16100.0
2010-07-07 13:55:00,21.21,21.23,21.19,21.21,14800.0,21.21,21.23,21.19,21.21,14800.0
2010-07-07 14:00:00,21.22,21.23,21.2,21.22,11100.0,21.22,21.23,21.2,21.22,11100.0
2010-07-07 14:05:00,21.22,21.24,21.2,21.23,10900.0,21.22,21.24,21.2,21.23,10900.0
2010-07-07 14:10:00,21.24,21.27,21.22,21.27,25300.0,21.24,21.27,21.22,21.27,25300.0
2010-07-07 14:15:00,21.27,21.28,21.26,21.26,13700.0,21.27,21.28,21.26,21.26,13700.0
2010-07-07 14:20:00,21.26,21.26,21.22,21.22,21800.0,21.26,21.26,21.22,21.22,21800.0
2010-07-07 14:25:00,21.22,21.24,21.22,21.24,12700.0,21.22,21.24,21.22,21.24,12700.0
2010-07-07 14:30:00,21.23,21.25,21.23,21.23,14800.0,21.23,21.25,21.23,21.23,14800.0
2010-07-07 14:35:00,21.23,21.28,21.23,21.25,24900.0,21.23,21.28,21.23,21.25,24900.0
2010-07-07 14:40:00,21.25,21.29,21.24,21.28,13200.0,21.25,21.29,21.24,21.28,13200.0
2010-07-07 14:45:00,21.28,21.29,21.26,21.28,18500.0,21.28,21.29,21.26,21.28,18500.0
2010-07-07 14:50:00,21.27,21.3,21.27,21.3,21000.0,21.27,21.3,21.27,21.3,21000.0
2010-07-07 14:55:00,21.29,21.3,21.27,21.3,22400.0,21.29,21.3,21.27,21.3,22400.0
2010-07-07 15:00:00,21.3,21.3,21.28,21.28,18000.0,21.3,21.3,21.28,21.28,18000.0
2010-07-07 15:05:00,21.28,21.33,21.28,21.32,29800.0,21.28,21.33,21.28,21.32,29800.0
2010-07-07 15:10:00,21.32,21.35,21.32,21.34,26900.0,21.32,21.35,21.32,21.34,26900.0
2010-07-07 15:15:00,21.34,21.37,21.34,21.37,25700.0,21.34,21.37,21.34,21.37,25700.0
2010-07-07 15:20:00,21.36,21.4,21.35,21.37,93500.0,21.36,21.4,21.35,21.37,93500.0
2010-07-07 15:25:00,21.37,21.4,21.37,21.39,29400.0,21.37,21.4,21.37,21.39,29400.0
2010-07-07 15:30:00,21.39,21.43,21.39,21.43,34900.0,21.39,21.43,21.39,21.43,34900.0
2010-07-07 15:35:00,21.43,21.46,21.42,21.46,57600.0,21.43,21.46,21.42,21.46,57600.0
2010-07-07 15:40:00,21.46,21.5,21.45,21.5,57800.0,21.46,21.5,21.45,21.5,57800.0
2010-07-07 15:45:00,21.49,21.51,21.49,21.49,103700.0,21.49,21.51,21.49,21.49,103700.0
2010-07-07 15:50:00,21.5,21.54,21.49,21.54,156000.0,21.5,21.54,21.49,21.54,156000.0
2010-07-07 15:55:00,21.54,21.57,21.47,21.48,240000.0,21.54,21.57,21.47,21.48,240000.0
2010-07-08 09:30:00,21.63,21.71,21.48,21.55,20700.0,21.63,21.71,21.48,21.55,20700.0
2010-07-08 09:35:00,21.54,21.65,21.54,21.63,8400.0,21.54,21.65,21.54,21.63,8400.0
2010-07-08 09:40:00,21.6,21.61,21.54,21.55,8900.0,21.6,21.61,21.54,21.55,8900.0
2010-07-08 09:45:00,21.55,21.56,21.52,21.55,11700.0,21.55,21.56,21.52,21.55,11700.0
2010-07-08 09:50:00,21.56,21.56,21.51,21.54,15000.0,21.56,21.56,21.51,21.54,15000.0
2010-07-08 09:55:00,21.54,21.57,21.49,21.57,22400.0,21.54,21.57,21.49,21.57,22400.0
2010-07-08 10:00:00,21.58,21.6,21.56,21.56,15300.0,21.58,21.6,21.56,21.56,15300.0
2010-07-08 10:05:00,21.56,21.57,21.5,21.51,20200.0,21.56,21.57,21.5,21.51,20200.0
2010-07-08 10:10:00,21.52,21.56,21.5,21.56,19500.0,21.52,21.56,21.5,21.56,19500.0
2010-07-08 10:15:00,21.55,21.55,21.51,21.52,13000.0,21.55,21.55,21.51,21.52,13000.0
2010-07-08 10:20:00,21.52,21.55,21.52,21.55,12800.0,21.52,21.55,21.52,21.55,12800.0
2010-07-08 10:25:00,21.55,21.55,21.51,21.54,12600.0,21.55,21.55,21.51,21.54,12600.0
2010-07-08 10:30:00,21.55,21.56,21.51,21.53,14600.0,21.55,21.56,21.51,21.53,14600.0
2010-07-08 10:35:00,21.54,21.54,21.49,21.52,17200.0,21.54,21.54,21.49,21.52,17200.0
2010-07-08 10:40:00,21.51,21.51,21.47,21.48,17400.0,21.51,21.51,21.47,21.48,17400.0
2010-07-08 10:45:00,21.48,21.54,21.47,21.54,17800.0,21.48,21.54,21.47,21.54,17800.0
2010-07-08 10:50:00,21.53,21.53,21.49,21.51,12400.0,21.53,21.53,21.49,21.51,12400.0
2010-07-08 10:55:00,21.5,21.52,21.46,21.5,23100.0,21.5,21.52,21.46,21.5,23100.0
2010-07-08 11:00:00,21.49,21.49,21.42,21.44,13700.0,21.49,21.49,21.42,21.44,13700.0
2010-07-08 11:05:00,21.45,21.47,21.42,21.46,12400.0,21.45,21.47,21.42,21.46,12400.0
2010-07-08 11:10:00,21.45,21.45,21.4,21.42,14500.0,21.45,21.45,21.4,21.42,14500.0
2010-07-08 11:15:00,21.41,21.45,21.41,21.45,12100.0,21.41,21.45,21.41,21.45,12100.0
2010-07-08 11:20:00,21.44,21.46,21.43,21.46,6600.0,21.44,21.46,21.43,21.46,6600.0
2010-07-08 11:25:00,21.47,21.48,21.41,21.41,13100.0,21.47,21.48,21.41,21.41,13100.0
2010-07-08 11:30:00,21.41,21.43,21.39,21.41,15600.0,21.41,21.43,21.39,21.41,15600.0
2010-07-08 11:35:00,21.4,21.44,21.39,21.39,14600.0,21.4,21.44,21.39,21.39,14600.0
2010-07-08 11:40:00,21.39,21.4,21.34,21.34,15200.0,21.39,21.4,21.34,21.34,15200.0
2010-07-08 11:45:00,21.32,21.32,21.29,21.3,12700.0,21.32,21.32,21.29,21.3,12700.0
2010-07-08 11:50:00,21.3,21.3,21.26,21.27,10500.0,21.3,21.3,21.26,21.27,10500.0
2010-07-08 11:55:00,21.27,21.32,21.27,21.31,13600.0,21.27,21.32,21.27,21.31,13600.0
2010-07-08 12:00:00,21.32,21.34,21.3,21.34,10000.0,21.32,21.34,21.3,21.34,10000.0
2010-07-08 12:05:00,21.34,21.35,21.32,21.34,8700.0,21.34,21.35,21.32,21.34,8700.0
2010-07-08 12:10:00,21.34,21.35,21.3,21.3,10900.0,21.34,21.35,21.3,21.3,10900.0
2010-07-08 12:15:00,21.31,21.34,21.3,21.34,19100.0,21.31,21.34,21.3,21.34,19100.0
2010-07-08 12:20:00,21.35,21.37,21.32,21.35,16100.0,21.35,21.37,21.32,21.35,16100.0
2010-07-08 12:25:00,21.35,21.37,21.34,21.35,10800.0,21.35,21.37,21.34,21.35,10800.0
2010-07-08 12:30:00,21.34,21.34,21.3,21.31,8500.0,21.34,21.34,21.3,21.31,8500.0
2010-07-08 12:35:00,21.3,21.32,21.28,21.29,9000.0,21.3,21.32,21.28,21.29,9000.0
2010-07-08 12:40:00,21.29,21.31,21.28,21.31,9200.0,21.29,21.31,21.28,21.31,9200.0
2010-07-08 12:45:00,21.3,21.32,21.29,21.31,15700.0,21.3,21.32,21.29,21.31,15700.0
2010-07-08 12:50:00,21.31,21.33,21.31,21.33,9700.0,21.31,21.33,21.31,21.33,9700.0
2010-07-08 12:55:00,21.33,21.33,21.27,21.29,12500.0,21.33,21.33,21.27,21.29,12500.0
2010-07-08 13:00:00,21.29,21.29,21.28,21.29,6800.0,21.29,21.29,21.28,21.29,6800.0
2010-07-08 13:05:00,21.28,21.34,21.28,21.33,11500.0,21.28,21.34,21.28,21.33,11500.0
2010-07-08 13:10:00,21.35,21.37,21.35,21.37,15100.0,21.35,21.37,21.35,21.37,15100.0
2010-07-08 13:15:00,21.37,21.39,21.35,21.38,9800.0,21.37,21.39,21.35,21.38,9800.0
2010-07-08 13:20:00,21.38,21.39,21.36,21.36,7000.0,21.38,21.39,21.36,21.36,7000.0
2010-07-08 13:25:00,21.38,21.38,21.33,21.34,11300.0,21.38,21.38,21.33,21.34,11300.0
2010-07-08 13:30:00,21.34,21.37,21.33,21.34,18300.0,21.34,21.37,21.33,21.34,18300.0
2010-07-08 13:35:00,21.34,21.38,21.34,21.34,14800.0,21.34,21.38,21.34,21.34,14800.0
2010-07-08 13:40:00,21.34,21.36,21.34,21.36,15800.0,21.34,21.36,21.34,21.36,15800.0
2010-07-08 13:45:00,21.37,21.42,21.36,21.42,20800.0,21.37,21.42,21.36,21.42,20800.0
2010-07-08 13:50:00,21.42,21.44,21.39,21.39,36200.0,21.42,21.44,21.39,21.39,36200.0
2010-07-08 13:55:00,21.38,21.39,21.36,21.39,12200.0,21.38,21.39,21.36,21.39,12200.0
2010-07-08 14:00:00,21.39,21.4,21.37,21.4,8300.0,21.39,21.4,21.37,21.4,8300.0
2010-07-08 14:05:00,21.39,21.4,21.35,21.35,32100.0,21.39,21.4,21.35,21.35,32100.0
2010-07-08 14:10:00,21.35,21.35,21.28,21.29,18300.0,21.35,21.35,21.28,21.29,18300.0
2010-07-08 14:15:00,21.3,21.31,21.25,21.31,17800.0,21.3,21.31,21.25,21.31,17800.0
2010-07-08 14:20:00,21.3,21.3,21.28,21.3,13500.0,21.3,21.3,21.28,21.3,13500.0
2010-07-08 14:25:00,21.29,21.33,21.29,21.33,11800.0,21.29,21.33,21.29,21.33,11800.0
2010-07-08 14:30:00,21.32,21.33,21.29,21.29,12300.0,21.32,21.33,21.29,21.29,12300.0
2010-07-08 14:35:00,21.29,21.29,21.27,21.28,13200.0,21.29,21.29,21.27,21.28,13200.0
2010-07-08 14:40:00,21.28,21.34,21.28,21.31,10700.0,21.28,21.34,21.28,21.31,10700.0
2010-07-08 14:45:00,21.31,21.34,21.29,21.33,22400.0,21.31,21.34,21.29,21.33,22400.0
2010-07-08 14:50:00,21.34,21.34,21.3,21.31,11400.0,21.34,21.34,21.3,21.31,11400.0
2010-07-08 14:55:00,21.32,21.35,21.29,21.33,15800.0,21.32,21.35,21.29,21.33,15800.0
2010-07-08 15:00:00,21.33,21.35,21.29,21.31,40200.0,21.33,21.35,21.29,21.31,40200.0
2010-07-08 15:05:00,21.31,21.32,21.28,21.29,20800.0,21.31,21.32,21.28,21.29,20800.0
2010-07-08 15:10:00,21.28,21.3,21.27,21.29,17000.0,21.28,21.3,21.27,21.29,17000.0
2010-07-08 15:15:00,21.3,21.33,21.28,21.33,20900.0,21.3,21.33,21.28,21.33,20900.0
2010-07-08 15:20:00,21.34,21.38,21.33,21.38,23800.0,21.34,21.38,21.33,21.38,23800.0
2010-07-08 15:25:00,21.38,21.4,21.34,21.4,22900.0,21.38,21.4,21.34,21.4,22900.0
2010-07-08 15:30:00,21.4,21.43,21.38,21.39,23000.0,21.4,21.43,21.38,21.39,23000.0
2010-07-08 15:35:00,21.39,21.44,21.39,21.41,29700.0,21.39,21.44,21.39,21.41,29700.0
2010-07-08 15:40:00,21.41,21.43,21.39,21.43,21200.0,21.41,21.43,21.39,21.43,21200.0
2010-07-08 15:45:00,21.43,21.44,21.39,21.4,50200.0,21.43,21.44,21.39,21.4,50200.0
2010-07-08 15:50:00,21.39,21.42,21.37,21.37,84800.0,21.39,21.42,21.37,21.37,84800.0
2010-07-08 15:55:00,21.37,21.43,21.37,21.41,69200.0,21.37,21.43,21.37,21.41,69200.0
2010-07-09 09:30:00,21.33,21.42,21.22,21.41,20100.0,21.33,21.42,21.22,21.41,20100.0
2010-07-09 09:35:00,21.39,21.45,21.39,21.44,7100.0,21.39,21.45,21.39,21.44,7100.0
2010-07-09 09:40:00,21.43,21.45,21.38,21.41,5700.0,21.43,21.45,21.38,21.41,5700.0
2010-07-09 09:45:00,21.4,21.45,21.39,21.42,27100.0,21.4,21.45,21.39,21.42,27100.0
2010-07-09 09:50:00,21.43,21.44,21.42,21.42,13100.0,21.43,21.44,21.42,21.42,13100.0
2010-07-09 09:55:00,21.42,21.45,21.39,21.42,9900.0,21.42,21.45,21.39,21.42,9900.0
2010-07-09 10:00:00,21.41,21.48,21.41,21.47,15500.0,21.41,21.48,21.41,21.47,15500.0
2010-07-09 10:05:00,21.47,21.48,21.39,21.39,11900.0,21.47,21.48,21.39,21.39,11900.0
2010-07-09 10:10:00,21.39,21.42,21.38,21.4,10800.0,21.39,21.42,21.38,21.4,10800.0
2010-07-09 10:15:00,21.41,21.42,21.39,21.41,10200.0,21.41,21.42,21.39,21.41,10200.0
2010-07-09 10:20:00,21.41,21.43,21.38,21.43,9100.0,21.41,21.43,21.38,21.43,9100.0
2010-07-09 10:25:00,21.42,21.42,21.38,21.38,7600.0,21.42,21.42,21.38,21.38,7600.0
2010-07-09 10:30:00,21.38,21.39,21.37,21.38,7000.0,21.38,21.39,21.37,21.38,7000.0
2010-07-09 10:35:00,21.38,21.44,21.38,21.44,13300.0,21.38,21.44,21.38,21.44,13300.0
2010-07-09 10:40:00,21.44,21.47,21.43,21.43,9300.0,21.44,21.47,21.43,21.43,9300.0
2010-07-09 10:45:00,21.44,21.44,21.4,21.41,11200.0,21.44,21.44,21.4,21.41,11200.0
2010-07-09 10:50:00,21.4,21.44,21.4,21.44,5800.0,21.4,21.44,21.4,21.44,5800.0
2010-07-09 10:55:00,21.43,21.43,21.4,21.41,10900.0,21.43,21.43,21.4,21.41,10900.0
2010-07-09 11:00:00,21.41,21.43,21.4,21.43,23200.0,21.41,21.43,21.4,21.43,23200.0
2010-07-09 11:05:00,21.44,21.45,21.42,21.42,14900.0,21.44,21.45,21.42,21.42,14900.0
2010-07-09 11:10:00,21.41,21.44,21.38,21.38,7900.0,21.41,21.44,21.38,21.38,7900.0
2010-07-09 11:15:00,21.38,21.42,21.37,21.41,8300.0,21.38,21.42,21.37,21.41,8300.0
2010-07-09 11:20:00,21.42,21.43,21.41,21.41,4900.0,21.42,21.43,21.41,21.41,4900.0
2010-07-09 11:25:00,21.41,21.41,21.39,21.4,20200.0,21.41,21.41,21.39,21.4,20200.0
2010-07-09 11:30:00,21.41,21.45,21.41,21.43,12900.0,21.41,21.45,21.41,21.43,12900.0
2010-07-09 11:35:00,21.44,21.45,21.42,21.45,12100.0,21.44,21.45,21.42,21.45,12100.0
2010-07-09 11:40:00,21.46,21.46,21.43,21.45,11100.0,21.46,21.46,21.43,21.45,11100.0
2010-07-09 11:45:00,21.45,21.45,21.4,21.4,11100.0,21.45,21.45,21.4,21.4,11100.0
2010-07-09 11:50:00,21.39,21.4,21.39,21.4,6900.0,21.39,21.4,21.39,21.4,6900.0
2010-07-09 11:55:00,21.41,21.43,21.38,21.39,20600.0,21.41,21.43,21.38,21.39,20600.0
2010-07-09 12:00:00,21.39,21.42,21.39,21.41,27000.0,21.39,21.42,21.39,21.41,27000.0
2010-07-09 12:05:00,21.4,21.43,21.4,21.42,21600.0,21.4,21.43,21.4,21.42,21600.0
2010-07-09 12:10:00,21.42,21.46,21.41,21.44,33900.0,21.42,21.46,21.41,21.44,33900.0
2010-07-09 12:15:00,21.44,21.46,21.43,21.46,7800.0,21.44,21.46,21.43,21.46,7800.0
2010-07-09 12:20:00,21.46,21.46,21.45,21.45,4500.0,21.46,21.46,21.45,21.45,4500.0
2010-07-09 12:25:00,21.46,21.46,21.44,21.46,7700.0,21.46,21.46,21.44,21.46,7700.0
2010-07-09 12:30:00,21.45,21.45,21.42,21.42,5700.0,21.45,21.45,21.42,21.42,5700.0
2010-07-09 12:35:00,21.43,21.43,21.4,21.41,9300.0,21.43,21.43,21.4,21.41,9300.0
2010-07-09 12:40:00,21.42,21.45,21.41,21.43,8600.0,21.42,21.45,21.41,21.43,8600.0
2010-07-09 12:45:00,21.43,21.45,21.43,21.45,10700.0,21.43,21.45,21.43,21.45,10700.0
2010-07-09 12:50:00,21.45,21.46,21.43,21.44,7500.0,21.45,21.46,21.43,21.44,7500.0
2010-07-09 12:55:00,21.43,21.46,21.42,21.42,11000.0,21.43,21.46,21.42,21.42,11000.0
2010-07-09 13:00:00,21.43,21.44,21.4,21.42,16200.0,21.43,21.44,21.4,21.42,16200.0
2010-07-09 13:05:00,21.42,21.43,21.41,21.42,6800.0,21.42,21.43,21.41,21.42,6800.0
2010-07-09 13:10:00,21.41,21.42,21.4,21.41,9500.0,21.41,21.42,21.4,21.41,9500.0
2010-07-09 13:15:00,21.41,21.41,21.38,21.39,9000.0,21.41,21.41,21.38,21.39,9000.0
2010-07-09 13:20:00,21.39,21.41,21.37,21.38,11200.0,21.39,21.41,21.37,21.38,11200.0
2010-07-09 13:25:00,21.38,21.39,21.37,21.38,8200.0,21.38,21.39,21.37,21.38,8200.0
2010-07-09 13:30:00,21.38,21.4,21.36,21.39,13600.0,21.38,21.4,21.36,21.39,13600.0
2010-07-09 13:35:00,21.39,21.4,21.38,21.39,9500.0,21.39,21.4,21.38,21.39,9500.0
2010-07-09 13:40:00,21.38,21.4,21.37,21.38,8200.0,21.38,21.4,21.37,21.38,8200.0
2010-07-09 13:45:00,21.38,21.39,21.35,21.39,12100.0,21.38,21.39,21.35,21.39,12100.0
2010-07-09 13:50:00,21.38,21.4,21.38,21.4,7100.0,21.38,21.4,21.38,21.4,7100.0
2010-07-09 13:55:00,21.4,21.4,21.38,21.38,4400.0,21.4,21.4,21.38,21.38,4400.0
2010-07-09 14:00:00,21.38,21.39,21.37,21.39,5800.0,21.38,21.39,21.37,21.39,5800.0
2010-07-09 14:05:00,21.39,21.41,21.38,21.38,15800.0,21.39,21.41,21.38,21.38,15800.0
2010-07-09 14:10:00,21.38,21.4,21.38,21.38,5900.0,21.38,21.4,21.38,21.38,5900.0
2010-07-09 14:15:00,21.38,21.38,21.37,21.38,5500.0,21.38,21.38,21.37,21.38,5500.0
2010-07-09 14:20:00,21.39,21.4,21.37,21.38,7900.0,21.39,21.4,21.37,21.38,7900.0
2010-07-09 14:25:00,21.38,21.4,21.38,21.38,6400.0,21.38,21.4,21.38,21.38,6400.0
2010-07-09 14:30:00,21.38,21.41,21.37,21.37,16500.0,21.38,21.41,21.37,21.37,16500.0
2010-07-09 14:35:00,21.36,21.37,21.36,21.36,2500.0,21.36,21.37,21.36,21.36,2500.0
2010-07-09 14:40:00,21.36,21.37,21.34,21.36,22700.0,21.36,21.37,21.34,21.36,22700.0
2010-07-09 14:45:00,21.37,21.37,21.34,21.35,18100.0,21.37,21.37,21.34,21.35,18100.0
2010-07-09 14:50:00,21.36,21.4,21.35,21.38,50900.0,21.36,21.4,21.35,21.38,50900.0
2010-07-09 14:55:00,21.39,21.43,21.38,21.42,13200.0,21.39,21.43,21.38,21.42,13200.0
2010-07-09 15:00:00,21.41,21.41,21.39,21.39,11700.0,21.41,21.41,21.39,21.39,11700.0
2010-07-09 15:05:00,21.4,21.4,21.39,21.39,7900.0,21.4,21.4,21.39,21.39,7900.0
2010-07-09 15:10:00,21.39,21.44,21.39,21.43,21300.0,21.39,21.44,21.39,21.43,21300.0
2010-07-09 15:15:00,21.44,21.44,21.43,21.44,4900.0,21.44,21.44,21.43,21.44,4900.0
2010-07-09 15:20:00,21.44,21.45,21.43,21.43,35800.0,21.44,21.45,21.43,21.43,35800.0
2010-07-09 15:25:00,21.44,21.44,21.39,21.39,16300.0,21.44,21.44,21.39,21.39,16300.0
2010-07-09 15:30:00,21.4,21.41,21.39,21.4,11000.0,21.4,21.41,21.39,21.4,11000.0
2010-07-09 15:35:00,21.4,21.43,21.4,21.42,8700.0,21.4,21.43,21.4,21.42,8700.0
2010-07-09 15:40:00,21.43,21.45,21.42,21.42,28600.0,21.43,21.45,21.42,21.42,28600.0
2010-07-09 15:45:00,21.43,21.46,21.42,21.45,16000.0,21.43,21.46,21.42,21.45,16000.0
2010-07-09 15:50:00,21.44,21.47,21.42,21.47,41400.0,21.44,21.47,21.42,21.47,41400.0
2010-07-09 15:55:00,21.46,21.48,21.46,21.47,43600.0,21.46,21.48,21.46,21.47,43600.0
2010-07-12 09:30:00,21.31,21.48,21.25,21.46,15900.0,21.31,21.48,21.25,21.46,15900.0
2010-07-12 09:35:00,21.49,21.53,21.49,21.52,14500.0,21.49,21.53,21.49,21.52,14500.0
2010-07-12 09:40:00,21.52,21.61,21.52,21.57,9400.0,21.52,21.61,21.52,21.57,9400.0
2010-07-12 09:45:00,21.58,21.61,21.58,21.58,6400.0,21.58,21.61,21.58,21.58,6400.0
2010-07-12 09:50:00,21.58,21.59,21.52,21.53,8000.0,21.58,21.59,21.52,21.53,8000.0
2010-07-12 09:55:00,21.53,21.57,21.52,21.55,9600.0,21.53,21.57,21.52,21.55,9600.0
2010-07-12 10:00:00,21.56,21.58,21.55,21.56,6200.0,21.56,21.58,21.55,21.56,6200.0
2010-07-12 10:05:00,21.55,21.55,21.49,21.49,8600.0,21.55,21.55,21.49,21.49,8600.0
2010-07-12 10:10:00,21.49,21.52,21.48,21.51,7100.0,21.49,21.52,21.48,21.51,7100.0
2010-07-12 10:15:00,21.51,21.52,21.5,21.52,5500.0,21.51,21.52,21.5,21.52,5500.0
2010-07-12 10:20:00,21.51,21.53,21.47,21.47,7000.0,21.51,21.53,21.47,21.47,7000.0
2010-07-12 10:25:00,21.48,21.48,21.45,21.45,3200.0,21.48,21.48,21.45,21.45,3200.0
2010-07-12 10:30:00,21.44,21.47,21.43,21.45,10100.0,21.44,21.47,21.43,21.45,10100.0
2010-07-12 10:35:00,21.45,21.49,21.44,21.49,5700.0,21.45,21.49,21.44,21.49,5700.0
2010-07-12 10:40:00,21.49,21.49,21.42,21.43,11500.0,21.49,21.49,21.42,21.43,11500.0
2010-07-12 10:45:00,21.44,21.44,21.4,21.4,17000.0,21.44,21.44,21.4,21.4,17000.0
2010-07-12 10:50:00,21.4,21.41,21.39,21.4,7900.0,21.4,21.41,21.39,21.4,7900.0
2010-07-12 10:55:00,21.4,21.4,21.38,21.4,5200.0,21.4,21.4,21.38,21.4,5200.0
2010-07-12 11:00:00,21.4,21.4,21.34,21.37,20000.0,21.4,21.4,21.34,21.37,20000.0
2010-07-12 11:05:00,21.37,21.37,21.34,21.34,34000.0,21.37,21.37,21.34,21.34,34000.0
2010-07-12 11:10:00,21.33,21.39,21.33,21.39,17500.0,21.33,21.39,21.33,21.39,17500.0
2010-07-12 11:15:00,21.39,21.42,21.38,21.42,12500.0,21.39,21.42,21.38,21.42,12500.0
2010-07-12 11:20:00,21.42,21.42,21.37,21.4,27300.0,21.42,21.42,21.37,21.4,27300.0
2010-07-12 11:25:00,21.4,21.41,21.39,21.41,21400.0,21.4,21.41,21.39,21.41,21400.0
2010-07-12 11:30:00,21.41,21.43,21.38,21.41,13200.0,21.41,21.43,21.38,21.41,13200.0
2010-07-12 11:35:00,21.4,21.42,21.4,21.4,8300.0,21.4,21.42,21.4,21.4,8300.0
2010-07-12 11:40:00,21.41,21.44,21.39,21.44,8800.0,21.41,21.44,21.39,21.44,8800.0
2010-07-12 11:45:00,21.43,21.44,21.42,21.42,23200.0,21.43,21.44,21.42,21.42,23200.0
2010-07-12 11:50:00,21.41,21.46,21.39,21.44,9400.0,21.41,21.46,21.39,21.44,9400.0
2010-07-12 11:55:00,21.45,21.46,21.44,21.45,5900.0,21.45,21.46,21.44,21.45,5900.0
2010-07-12 12:00:00,21.45,21.49,21.45,21.49,10000.0,21.45,21.49,21.45,21.49,10000.0
2010-07-12 12:05:00,21.49,21.51,21.48,21.5,8500.0,21.49,21.51,21.48,21.5,8500.0
2010-07-12 12:10:00,21.5,21.53,21.5,21.52,7200.0,21.5,21.53,21.5,21.52,7200.0
2010-07-12 12:15:00,21.52,21.54,21.52,21.52,4800.0,21.52,21.54,21.52,21.52,4800.0
2010-07-12 12:20:00,21.53,21.53,21.51,21.52,6500.0,21.53,21.53,21.51,21.52,6500.0
2010-07-12 12:25:00,21.52,21.53,21.5,21.5,4300.0,21.52,21.53,21.5,21.5,4300.0
2010-07-12 12:30:00,21.5,21.5,21.47,21.48,11900.0,21.5,21.5,21.47,21.48,11900.0
2010-07-12 12:35:00,21.49,21.53,21.49,21.53,18700.0,21.49,21.53,21.49,21.53,18700.0
2010-07-12 12:40:00,21.53,21.55,21.52,21.52,5900.0,21.53,21.55,21.52,21.52,5900.0
2010-07-12 12:45:00,21.52,21.53,21.5,21.5,5100.0,21.52,21.53,21.5,21.5,5100.0
2010-07-12 12:50:00,21.49,21.51,21.48,21.5,6900.0,21.49,21.51,21.48,21.5,6900.0
2010-07-12 12:55:00,21.5,21.5,21.45,21.45,13600.0,21.5,21.5,21.45,21.45,13600.0
2010-07-12 13:00:00,21.44,21.46,21.42,21.46,6500.0,21.44,21.46,21.42,21.46,6500.0
2010-07-12 13:05:00,21.45,21.5,21.44,21.5,8700.0,21.45,21.5,21.44,21.5,8700.0
2010-07-12 13:10:00,21.49,21.5,21.48,21.49,6200.0,21.49,21.5,21.48,21.49,6200.0
2010-07-12 13:15:00,21.5,21.53,21.5,21.53,7800.0,21.5,21.53,21.5,21.53,7800.0
2010-07-12 13:20:00,21.53,21.53,21.51,21.52,4200.0,21.53,21.53,21.51,21.52,4200.0
2010-07-12 13:25:00,21.51,21.53,21.51,21.53,1400.0,21.51,21.53,21.51,21.53,1400.0
2010-07-12 13:30:00,21.53,21.56,21.53,21.56,2000.0,21.53,21.56,21.53,21.56,2000.0
2010-07-12 13:35:00,21.56,21.58,21.56,21.56,6900.0,21.56,21.58,21.56,21.56,6900.0
2010-07-12 13:40:00,21.57,21.58,21.52,21.52,4700.0,21.57,21.58,21.52,21.52,4700.0
2010-07-12 13:45:00,21.52,21.54,21.52,21.54,3100.0,21.52,21.54,21.52,21.54,3100.0
2010-07-12 13:50:00,21.53,21.56,21.52,21.56,17100.0,21.53,21.56,21.52,21.56,17100.0
2010-07-12 13:55:00,21.57,21.58,21.55,21.56,5100.0,21.57,21.58,21.55,21.56,5100.0
2010-07-12 14:00:00,21.57,21.57,21.56,21.57,2400.0,21.57,21.57,21.56,21.57,2400.0
2010-07-12 14:05:00,21.56,21.56,21.54,21.55,3500.0,21.56,21.56,21.54,21.55,3500.0
2010-07-12 14:10:00,21.55,21.56,21.53,21.54,15800.0,21.55,21.56,21.53,21.54,15800.0
2010-07-12 14:15:00,21.55,21.55,21.49,21.49,4900.0,21.55,21.55,21.49,21.49,4900.0
2010-07-12 14:20:00,21.5,21.52,21.48,21.5,8700.0,21.5,21.52,21.48,21.5,8700.0
2010-07-12 14:25:00,21.5,21.51,21.48,21.51,3700.0,21.5,21.51,21.48,21.51,3700.0
2010-07-12 14:30:00,21.5,21.5,21.46,21.5,16000.0,21.5,21.5,21.46,21.5,16000.0
2010-07-12 14:35:00,21.49,21.52,21.49,21.51,8600.0,21.49,21.52,21.49,21.51,8600.0
2010-07-12 14:40:00,21.51,21.55,21.5,21.54,9500.0,21.51,21.55,21.5,21.54,9500.0
2010-07-12 14:45:00,21.54,21.57,21.53,21.57,8200.0,21.54,21.57,21.53,21.57,8200.0
2010-07-12 14:50:00,21.56,21.57,21.5,21.51,8000.0,21.56,21.57,21.5,21.51,8000.0
2010-07-12 14:55:00,21.51,21.54,21.51,21.53,10200.0,21.51,21.54,21.51,21.53,10200.0
2010-07-12 15:00:00,21.53,21.53,21.5,21.52,7800.0,21.53,21.53,21.5,21.52,7800.0
2010-07-12 15:05:00,21.53,21.53,21.49,21.51,9800.0,21.53,21.53,21.49,21.51,9800.0
2010-07-12 15:10:00,21.5,21.52,21.49,21.51,19200.0,21.5,21.52,21.49,21.51,19200.0
2010-07-12 15:15:00,21.51,21.53,21.48,21.52,18100.0,21.51,21.53,21.48,21.52,18100.0
2010-07-12 15:20:00,21.51,21.54,21.49,21.53,11000.0,21.51,21.54,21.49,21.53,11000.0
2010-07-12 15:25:00,21.53,21.54,21.51,21.53,7900.0,21.53,21.54,21.51,21.53,7900.0
2010-07-12 15:30:00,21.53,21.56,21.51,21.52,12400.0,21.53,21.56,21.51,21.52,12400.0
2010-07-12 15:35:00,21.52,21.54,21.49,21.54,15600.0,21.52,21.54,21.49,21.54,15600.0
2010-07-12 15:40:00,21.53,21.55,21.51,21.53,12800.0,21.53,21.55,21.51,21.53,12800.0
2010-07-12 15:45:00,21.54,21.54,21.49,21.49,20900.0,21.54,21.54,21.49,21.49,20900.0
2010-07-12 15:50:00,21.5,21.54,21.5,21.54,45900.0,21.5,21.54,21.5,21.54,45900.0
2010-07-12 15:55:00,21.54,21.56,21.53,21.55,93200.0,21.54,21.56,21.53,21.55,93200.0
2010-07-13 09:30:00,21.68,21.76,21.66,21.72,15900.0,21.68,21.76,21.66,21.72,15900.0
2010-07-13 09:35:00,21.74,21.77,21.69,21.76,18600.0,21.74,21.77,21.69,21.76,18600.0
2010-07-13 09:40:00,21.78,21.8,21.63,21.69,10500.0,21.78,21.8,21.63,21.69,10500.0
2010-07-13 09:45:00,21.69,21.69,21.63,21.64,6800.0,21.69,21.69,21.63,21.64,6800.0
2010-07-13 09:50:00,21.65,21.71,21.65,21.68,11700.0,21.65,21.71,21.65,21.68,11700.0
2010-07-13 09:55:00,21.67,21.7,21.65,21.69,8100.0,21.67,21.7,21.65,21.69,8100.0
2010-07-13 10:00:00,21.7,21.8,21.7,21.77,11900.0,21.7,21.8,21.7,21.77,11900.0
2010-07-13 10:05:00,21.77,21.83,21.77,21.79,7600.0,21.77,21.83,21.77,21.79,7600.0
2010-07-13 10:10:00,21.8,21.81,21.77,21.79,10900.0,21.8,21.81,21.77,21.79,10900.0
2010-07-13 10:15:00,21.79,21.8,21.79,21.79,9200.0,21.79,21.8,21.79,21.79,9200.0
2010-07-13 10:20:00,21.8,21.83,21.8,21.8,8400.0,21.8,21.83,21.8,21.8,8400.0
2010-07-13 10:25:00,21.81,21.85,21.81,21.85,8700.0,21.81,21.85,21.81,21.85,8700.0
2010-07-13 10:30:00,21.85,21.85,21.77,21.78,12600.0,21.85,21.85,21.77,21.78,12600.0
2010-07-13 10:35:00,21.78,21.79,21.75,21.79,5500.0,21.78,21.79,21.75,21.79,5500.0
2010-07-13 10:40:00,21.79,21.79,21.76,21.76,5600.0,21.79,21.79,21.76,21.76,5600.0
2010-07-13 10:45:00,21.77,21.78,21.77,21.78,7600.0,21.77,21.78,21.77,21.78,7600.0
2010-07-13 10:50:00,21.77,21.8,21.77,21.79,8700.0,21.77,21.8,21.77,21.79,8700.0
2010-07-13 10:55:00,21.79,21.79,21.76,21.76,5900.0,21.79,21.79,21.76,21.76,5900.0
2010-07-13 11:00:00,21.76,21.79,21.75,21.77,10700.0,21.76,21.79,21.75,21.77,10700.0
2010-07-13 11:05:00,21.77,21.78,21.76,21.78,15900.0,21.77,21.78,21.76,21.78,15900.0
2010-07-13 11:10:00,21.78,21.79,21.77,21.78,17300.0,21.78,21.79,21.77,21.78,17300.0
2010-07-13 11:15:00,21.79,21.79,21.76,21.76,28200.0,21.79,21.79,21.76,21.76,28200.0
2010-07-13 11:20:00,21.76,21.79,21.74,21.78,19500.0,21.76,21.79,21.74,21.78,19500.0
2010-07-13 11:25:00,21.79,21.81,21.77,21.79,47500.0,21.79,21.81,21.77,21.79,47500.0
2010-07-13 11:30:00,21.79,21.87,21.79,21.86,10300.0,21.79,21.87,21.79,21.86,10300.0
2010-07-13 11:35:00,21.86,21.91,21.86,21.89,13800.0,21.86,21.91,21.86,21.89,13800.0
2010-07-13 11:40:00,21.88,21.9,21.87,21.9,8600.0,21.88,21.9,21.87,21.9,8600.0
2010-07-13 11:45:00,21.91,21.92,21.87,21.87,4500.0,21.91,21.92,21.87,21.87,4500.0
2010-07-13 11:50:00,21.87,21.89,21.87,21.87,4800.0,21.87,21.89,21.87,21.87,4800.0
2010-07-13 11:55:00,21.86,21.86,21.84,21.86,10300.0,21.86,21.86,21.84,21.86,10300.0
2010-07-13 12:00:00,21.86,21.89,21.86,21.87,15500.0,21.86,21.89,21.86,21.87,15500.0
2010-07-13 12:05:00,21.87,21.88,21.85,21.88,12100.0,21.87,21.88,21.85,21.88,12100.0
2010-07-13 12:10:00,21.88,21.89,21.85,21.87,25400.0,21.88,21.89,21.85,21.87,25400.0
2010-07-13 12:15:00,21.86,21.87,21.84,21.85,13400.0,21.86,21.87,21.84,21.85,13400.0
2010-07-13 12:20:00,21.86,21.88,21.86,21.87,8700.0,21.86,21.88,21.86,21.87,8700.0
2010-07-13 12:25:00,21.87,21.91,21.87,21.9,5400.0,21.87,21.91,21.87,21.9,5400.0
2010-07-13 12:30:00,21.9,21.92,21.89,21.91,4300.0,21.9,21.92,21.89,21.91,4300.0
2010-07-13 12:35:00,21.91,21.91,21.9,21.91,5200.0,21.91,21.91,21.9,21.91,5200.0
2010-07-13 12:40:00,21.91,21.91,21.9,21.9,5700.0,21.91,21.91,21.9,21.9,5700.0
2010-07-13 12:45:00,21.9,21.9,21.87,21.89,5500.0,21.9,21.9,21.87,21.89,5500.0
2010-07-13 12:50:00,21.89,21.9,21.89,21.9,9000.0,21.89,21.9,21.89,21.9,9000.0
2010-07-13 12:55:00,21.89,21.93,21.88,21.88,22400.0,21.89,21.93,21.88,21.88,22400.0
2010-07-13 13:00:00,21.88,21.91,21.87,21.91,5700.0,21.88,21.91,21.87,21.91,5700.0
2010-07-13 13:05:00,21.92,21.92,21.9,21.9,16700.0,21.92,21.92,21.9,21.9,16700.0
2010-07-13 13:10:00,21.9,21.91,21.87,21.89,4300.0,21.9,21.91,21.87,21.89,4300.0
2010-07-13 13:15:00,21.88,21.89,21.86,21.86,5700.0,21.88,21.89,21.86,21.86,5700.0
2010-07-13 13:20:00,21.86,21.89,21.86,21.88,25500.0,21.86,21.89,21.86,21.88,25500.0
2010-07-13 13:25:00,21.88,21.89,21.85,21.86,18400.0,21.88,21.89,21.85,21.86,18400.0
2010-07-13 13:30:00,21.87,21.89,21.87,21.88,8300.0,21.87,21.89,21.87,21.88,8300.0
2010-07-13 13:35:00,21.88,21.9,21.86,21.88,18900.0,21.88,21.9,21.86,21.88,18900.0
2010-07-13 13:40:00,21.88,21.88,21.85,21.86,13500.0,21.88,21.88,21.85,21.86,13500.0
2010-07-13 13:45:00,21.87,21.88,21.85,21.85,10900.0,21.87,21.88,21.85,21.85,10900.0
2010-07-13 13:50:00,21.85,21.86,21.82,21.84,9600.0,21.85,21.86,21.82,21.84,9600.0
2010-07-13 13:55:00,21.83,21.87,21.83,21.86,8800.0,21.83,21.87,21.83,21.86,8800.0
2010-07-13 14:00:00,21.86,21.91,21.85,21.89,12800.0,21.86,21.91,21.85,21.89,12800.0
2010-07-13 14:05:00,21.9,21.9,21.89,21.9,4400.0,21.9,21.9,21.89,21.9,4400.0
2010-07-13 14:10:00,21.9,21.93,21.9,21.92,7800.0,21.9,21.93,21.9,21.92,7800.0
2010-07-13 14:15:00,21.93,21.93,21.91,21.93,8500.0,21.93,21.93,21.91,21.93,8500.0
2010-07-13 14:20:00,21.93,21.93,21.88,21.89,17700.0,21.93,21.93,21.88,21.89,17700.0
2010-07-13 14:25:00,21.89,21.9,21.86,21.87,8700.0,21.89,21.9,21.86,21.87,8700.0
2010-07-13 14:30:00,21.88,21.91,21.88,21.88,9400.0,21.88,21.91,21.88,21.88,9400.0
2010-07-13 14:35:00,21.89,21.93,21.89,21.91,28200.0,21.89,21.93,21.89,21.91,28200.0
2010-07-13 14:40:00,21.91,21.91,21.9,21.9,5900.0,21.91,21.91,21.9,21.9,5900.0
2010-07-13 14:45:00,21.9,21.94,21.9,21.94,7000.0,21.9,21.94,21.9,21.94,7000.0
2010-07-13 14:50:00,21.94,21.94,21.9,21.91,12300.0,21.94,21.94,21.9,21.91,12300.0
2010-07-13 14:55:00,21.91,21.94,21.91,21.94,3400.0,21.91,21.94,21.91,21.94,3400.0
2010-07-13 15:00:00,21.94,21.98,21.94,21.96,22800.0,21.94,21.98,21.94,21.96,22800.0
2010-07-13 15:05:00,21.95,21.98,21.95,21.95,13400.0,21.95,21.98,21.95,21.95,13400.0
2010-07-13 15:10:00,21.95,21.97,21.95,21.97,8500.0,21.95,21.97,21.95,21.97,8500.0
2010-07-13 15:15:00,21.97,21.98,21.95,21.98,15500.0,21.97,21.98,21.95,21.98,15500.0
2010-07-13 15:20:00,21.97,21.97,21.95,21.95,9600.0,21.97,21.97,21.95,21.95,9600.0
2010-07-13 15:25:00,21.96,21.98,21.95,21.98,7100.0,21.96,21.98,21.95,21.98,7100.0
2010-07-13 15:30:00,21.98,21.98,21.94,21.96,25900.0,21.98,21.98,21.94,21.96,25900.0
2010-07-13 15:35:00,21.96,21.98,21.95,21.98,7400.0,21.96,21.98,21.95,21.98,7400.0
2010-07-13 15:40:00,21.98,21.99,21.97,21.97,12300.0,21.98,21.99,21.97,21.97,12300.0
2010-07-13 15:45:00,21.98,21.99,21.97,21.98,18000.0,21.98,21.99,21.97,21.98,18000.0
2010-07-13 15:50:00,21.99,22.0,21.97,21.97,35500.0,21.99,22.0,21.97,21.97,35500.0
2010-07-13 15:55:00,21.98,21.98,21.95,21.97,73100.0,21.98,21.98,21.95,21.97,73100.0
2010-07-14 09:30:00,21.83,21.97,21.79,21.91,55900.0,21.83,21.97,21.79,21.91,55900.0
2010-07-14 09:35:00,21.91,21.95,21.86,21.87,16600.0,21.91,21.95,21.86,21.87,16600.0
2010-07-14 09:40:00,21.87,21.91,21.84,21.89,7000.0,21.87,21.91,21.84,21.89,7000.0
2010-07-14 09:45:00,21.9,21.92,21.88,21.89,8800.0,21.9,21.92,21.88,21.89,8800.0
2010-07-14 09:50:00,21.9,21.91,21.84,21.88,16600.0,21.9,21.91,21.84,21.88,16600.0
2010-07-14 09:55:00,21.89,21.91,21.86,21.89,20600.0,21.89,21.91,21.86,21.89,20600.0
2010-07-14 10:00:00,21.89,21.89,21.84,21.89,13500.0,21.89,21.89,21.84,21.89,13500.0
2010-07-14 10:05:00,21.9,21.91,21.88,21.91,8500.0,21.9,21.91,21.88,21.91,8500.0
2010-07-14 10:10:00,21.9,21.93,21.9,21.92,22000.0,21.9,21.93,21.9,21.92,22000.0
2010-07-14 10:15:00,21.92,21.92,21.87,21.9,20000.0,21.92,21.92,21.87,21.9,20000.0
2010-07-14 10:20:00,21.9,21.96,21.9,21.95,14300.0,21.9,21.96,21.9,21.95,14300.0
2010-07-14 10:25:00,21.95,21.96,21.89,21.89,12200.0,21.95,21.96,21.89,21.89,12200.0
2010-07-14 10:30:00,21.9,21.94,21.9,21.92,17100.0,21.9,21.94,21.9,21.92,17100.0
2010-07-14 10:35:00,21.93,21.93,21.88,21.89,9300.0,21.93,21.93,21.88,21.89,9300.0
2010-07-14 10:40:00,21.89,21.9,21.88,21.9,10400.0,21.89,21.9,21.88,21.9,10400.0
2010-07-14 10:45:00,21.9,21.92,21.88,21.88,13400.0,21.9,21.92,21.88,21.88,13400.0
2010-07-14 10:50:00,21.88,21.89,21.85,21.85,8600.0,21.88,21.89,21.85,21.85,8600.0
2010-07-14 10:55:00,21.85,21.88,21.84,21.88,10800.0,21.85,21.88,21.84,21.88,10800.0
2010-07-14 11:00:00,21.89,21.89,21.86,21.89,12300.0,21.89,21.89,21.86,21.89,12300.0
2010-07-14 11:05:00,21.88,21.91,21.85,21.89,13600.0,21.88,21.91,21.85,21.89,13600.0
2010-07-14 11:10:00,21.88,21.91,21.86,21.91,16600.0,21.88,21.91,21.86,21.91,16600.0
2010-07-14 11:15:00,21.91,21.95,21.9,21.94,8200.0,21.91,21.95,21.9,21.94,8200.0
2010-07-14 11:20:00,21.94,21.97,21.93,21.96,10600.0,21.94,21.97,21.93,21.96,10600.0
2010-07-14 11:25:00,21.96,21.97,21.91,21.95,28500.0,21.96,21.97,21.91,21.95,28500.0
2010-07-14 11:30:00,21.95,21.98,21.94,21.98,8500.0,21.95,21.98,21.94,21.98,8500.0
2010-07-14 11:35:00,21.98,21.98,21.96,21.96,8300.0,21.98,21.98,21.96,21.96,8300.0
2010-07-14 11:40:00,21.97,21.98,21.96,21.97,11400.0,21.97,21.98,21.96,21.97,11400.0
2010-07-14 11:45:00,21.97,21.98,21.96,21.97,16200.0,21.97,21.98,21.96,21.97,16200.0
2010-07-14 11:50:00,21.97,21.97,21.95,21.95,7600.0,21.97,21.97,21.95,21.95,7600.0
2010-07-14 11:55:00,21.95,21.96,21.94,21.94,8200.0,21.95,21.96,21.94,21.94,8200.0
2010-07-14 12:00:00,21.94,21.94,21.93,21.93,4100.0,21.94,21.94,21.93,21.93,4100.0
2010-07-14 12:05:00,21.94,21.96,21.94,21.94,10900.0,21.94,21.96,21.94,21.94,10900.0
2010-07-14 12:10:00,21.94,21.94,21.92,21.94,9200.0,21.94,21.94,21.92,21.94,9200.0
2010-07-14 12:15:00,21.94,21.95,21.93,21.95,6500.0,21.94,21.95,21.93,21.95,6500.0
2010-07-14 12:20:00,21.95,21.96,21.93,21.94,3100.0,21.95,21.96,21.93,21.94,3100.0
2010-07-14 12:25:00,21.94,21.95,21.93,21.95,2900.0,21.94,21.95,21.93,21.95,2900.0
2010-07-14 12:30:00,21.94,21.95,21.93,21.95,2900.0,21.94,21.95,21.93,21.95,2900.0
2010-07-14 12:35:00,21.94,21.95,21.94,21.94,8100.0,21.94,21.95,21.94,21.94,8100.0
2010-07-14 12:40:00,21.93,21.95,21.93,21.95,4300.0,21.93,21.95,21.93,21.95,4300.0
2010-07-14 12:45:00,21.95,21.95,21.92,21.92,6300.0,21.95,21.95,21.92,21.92,6300.0
2010-07-14 12:50:00,21.93,21.93,21.91,21.91,2300.0,21.93,21.93,21.91,21.91,2300.0
2010-07-14 12:55:00,21.92,21.94,21.91,21.94,7900.0,21.92,21.94,21.91,21.94,7900.0
2010-07-14 13:00:00,21.94,21.94,21.92,21.93,23500.0,21.94,21.94,21.92,21.93,23500.0
2010-07-14 13:05:00,21.93,21.94,21.92,21.94,9100.0,21.93,21.94,21.92,21.94,9100.0
2010-07-14 13:10:00,21.93,21.95,21.92,21.95,16000.0,21.93,21.95,21.92,21.95,16000.0
2010-07-14 13:15:00,21.95,21.95,21.94,21.94,10700.0,21.95,21.95,21.94,21.94,10700.0
2010-07-14 13:20:00,21.94,21.95,21.93,21.93,5900.0,21.94,21.95,21.93,21.93,5900.0
2010-07-14 13:25:00,21.93,21.95,21.93,21.93,3400.0,21.93,21.95,21.93,21.93,3400.0
2010-07-14 13:30:00,21.94,21.95,21.93,21.94,4900.0,21.94,21.95,21.93,21.94,4900.0
2010-07-14 13:35:00,21.93,21.93,21.91,21.92,7800.0,21.93,21.93,21.91,21.92,7800.0
2010-07-14 13:40:00,21.91,21.92,21.88,21.88,5700.0,21.91,21.92,21.88,21.88,5700.0
2010-07-14 13:45:00,21.89,21.89,21.87,21.87,8200.0,21.89,21.89,21.87,21.87,8200.0
2010-07-14 13:50:00,21.87,21.87,21.84,21.84,5300.0,21.87,21.87,21.84,21.84,5300.0
2010-07-14 13:55:00,21.85,21.87,21.85,21.87,5500.0,21.85,21.87,21.85,21.87,5500.0
2010-07-14 14:00:00,21.86,21.87,21.81,21.85,26400.0,21.86,21.87,21.81,21.85,26400.0
2010-07-14 14:05:00,21.86,21.86,21.79,21.83,15100.0,21.86,21.86,21.79,21.83,15100.0
2010-07-14 14:10:00,21.83,21.84,21.79,21.79,12600.0,21.83,21.84,21.79,21.79,12600.0
2010-07-14 14:15:00,21.78,21.83,21.78,21.81,9800.0,21.78,21.83,21.78,21.81,9800.0
2010-07-14 14:20:00,21.82,21.83,21.77,21.77,11000.0,21.82,21.83,21.77,21.77,11000.0
2010-07-14 14:25:00,21.77,21.8,21.76,21.78,10500.0,21.77,21.8,21.76,21.78,10500.0
2010-07-14 14:30:00,21.78,21.84,21.77,21.82,18000.0,21.78,21.84,21.77,21.82,18000.0
2010-07-14 14:35:00,21.83,21.86,21.82,21.82,14000.0,21.83,21.86,21.82,21.82,14000.0
2010-07-14 14:40:00,21.82,21.86,21.82,21.84,7200.0,21.82,21.86,21.82,21.84,7200.0
2010-07-14 14:45:00,21.84,21.85,21.82,21.84,11100.0,21.84,21.85,21.82,21.84,11100.0
2010-07-14 14:50:00,21.85,21.86,21.82,21.86,8700.0,21.85,21.86,21.82,21.86,8700.0
2010-07-14 14:55:00,21.85,21.87,21.85,21.87,15000.0,21.85,21.87,21.85,21.87,15000.0
2010-07-14 15:00:00,21.88,21.88,21.86,21.86,12600.0,21.88,21.88,21.86,21.86,12600.0
2010-07-14 15:05:00,21.86,21.86,21.83,21.83,15900.0,21.86,21.86,21.83,21.83,15900.0
2010-07-14 15:10:00,21.83,21.83,21.81,21.81,20300.0,21.83,21.83,21.81,21.81,20300.0
2010-07-14 15:15:00,21.81,21.82,21.8,21.81,51300.0,21.81,21.82,21.8,21.81,51300.0
2010-07-14 15:20:00,21.81,21.83,21.8,21.82,29700.0,21.81,21.83,21.8,21.82,29700.0
2010-07-14 15:25:00,21.83,21.84,21.81,21.81,29500.0,21.83,21.84,21.81,21.81,29500.0
2010-07-14 15:30:00,21.81,21.81,21.79,21.8,21800.0,21.81,21.81,21.79,21.8,21800.0
2010-07-14 15:35:00,21.79,21.8,21.76,21.77,15400.0,21.79,21.8,21.76,21.77,15400.0
2010-07-14 15:40:00,21.78,21.78,21.73,21.74,31400.0,21.78,21.78,21.73,21.74,31400.0
2010-07-14 15:45:00,21.74,21.79,21.73,21.79,29600.0,21.74,21.79,21.73,21.79,29600.0
2010-07-14 15:50:00,21.79,21.82,21.78,21.81,21800.0,21.79,21.82,21.78,21.81,21800.0
2010-07-14 15:55:00,21.81,21.84,21.81,21.83,29700.0,21.81,21.84,21.81,21.83,29700.0
2010-07-15 09:30:00,21.79,21.84,21.69,21.8,14800.0,21.79,21.84,21.69,21.8,14800.0
2010-07-15 09:35:00,21.8,21.82,21.74,21.79,6600.0,21.8,21.82,21.74,21.79,6600.0
2010-07-15 09:40:00,21.81,21.83,21.77,21.83,3800.0,21.81,21.83,21.77,21.83,3800.0
2010-07-15 09:45:00,21.82,21.85,21.79,21.85,7800.0,21.82,21.85,21.79,21.85,7800.0
2010-07-15 09:50:00,21.84,21.87,21.82,21.87,9200.0,21.84,21.87,21.82,21.87,9200.0
2010-07-15 09:55:00,21.87,21.89,21.86,21.89,4600.0,21.87,21.89,21.86,21.89,4600.0
2010-07-15 10:00:00,21.88,21.88,21.81,21.82,15600.0,21.88,21.88,21.81,21.82,15600.0
2010-07-15 10:05:00,21.83,21.84,21.75,21.78,15000.0,21.83,21.84,21.75,21.78,15000.0
2010-07-15 10:10:00,21.77,21.77,21.69,21.71,17900.0,21.77,21.77,21.69,21.71,17900.0
2010-07-15 10:15:00,21.71,21.71,21.64,21.66,14300.0,21.71,21.71,21.64,21.66,14300.0
2010-07-15 10:20:00,21.65,21.68,21.62,21.64,18900.0,21.65,21.68,21.62,21.64,18900.0
2010-07-15 10:25:00,21.65,21.66,21.6,21.65,33300.0,21.65,21.66,21.6,21.65,33300.0
2010-07-15 10:30:00,21.65,21.66,21.63,21.64,6900.0,21.65,21.66,21.63,21.64,6900.0
2010-07-15 10:35:00,21.64,21.67,21.63,21.67,7300.0,21.64,21.67,21.63,21.67,7300.0
2010-07-15 10:40:00,21.67,21.68,21.63,21.66,9300.0,21.67,21.68,21.63,21.66,9300.0
2010-07-15 10:45:00,21.66,21.7,21.64,21.7,4700.0,21.66,21.7,21.64,21.7,4700.0
2010-07-15 10:50:00,21.7,21.7,21.69,21.7,4100.0,21.7,21.7,21.69,21.7,4100.0
2010-07-15 10:55:00,21.7,21.7,21.7,21.7,0.0,21.7,21.7,21.7,21.7,0.0
2010-07-15 11:00:00,21.7,21.7,21.69,21.69,9500.0,21.7,21.7,21.69,21.69,9500.0
2010-07-15 11:05:00,21.7,21.7,21.67,21.67,9100.0,21.7,21.7,21.67,21.67,9100.0
2010-07-15 11:10:00,21.66,21.69,21.65,21.69,29800.0,21.66,21.69,21.65,21.69,29800.0
2010-07-15 11:15:00,21.7,21.71,21.67,21.7,20800.0,21.7,21.71,21.67,21.7,20800.0
2010-07-15 11:20:00,21.71,21.75,21.71,21.72,17000.0,21.71,21.75,21.71,21.72,17000.0
2010-07-15 11:25:00,21.73,21.74,21.71,21.74,22800.0,21.73,21.74,21.71,21.74,22800.0
2010-07-15 11:30:00,21.74,21.74,21.69,21.69,14500.0,21.74,21.74,21.69,21.69,14500.0
2010-07-15 11:35:00,21.68,21.75,21.68,21.75,3300.0,21.68,21.75,21.68,21.75,3300.0
2010-07-15 11:40:00,21.74,21.76,21.74,21.76,7300.0,21.74,21.76,21.74,21.76,7300.0
2010-07-15 11:45:00,21.75,21.76,21.74,21.74,4500.0,21.75,21.76,21.74,21.74,4500.0
2010-07-15 11:50:00,21.73,21.74,21.72,21.74,7600.0,21.73,21.74,21.72,21.74,7600.0
2010-07-15 11:55:00,21.74,21.74,21.71,21.73,6200.0,21.74,21.74,21.71,21.73,6200.0
2010-07-15 12:00:00,21.72,21.72,21.7,21.71,6500.0,21.72,21.72,21.7,21.71,6500.0
2010-07-15 12:05:00,21.71,21.72,21.69,21.69,5800.0,21.71,21.72,21.69,21.69,5800.0
2010-07-15 12:10:00,21.69,21.71,21.69,21.71,6000.0,21.69,21.71,21.69,21.71,6000.0
2010-07-15 12:15:00,21.72,21.75,21.71,21.72,15000.0,21.72,21.75,21.71,21.72,15000.0
2010-07-15 12:20:00,21.7,21.7,21.67,21.67,1300.0,21.7,21.7,21.67,21.67,1300.0
2010-07-15 12:25:00,21.66,21.68,21.66,21.66,4600.0,21.66,21.68,21.66,21.66,4600.0
2010-07-15 12:30:00,21.66,21.67,21.66,21.67,6600.0,21.66,21.67,21.66,21.67,6600.0
2010-07-15 12:35:00,21.68,21.68,21.67,21.68,6800.0,21.68,21.68,21.67,21.68,6800.0
2010-07-15 12:40:00,21.68,21.68,21.65,21.65,17100.0,21.68,21.68,21.65,21.65,17100.0
2010-07-15 12:45:00,21.66,21.67,21.66,21.67,6400.0,21.66,21.67,21.66,21.67,6400.0
2010-07-15 12:50:00,21.67,21.7,21.66,21.7,7400.0,21.67,21.7,21.66,21.7,7400.0
2010-07-15 12:55:00,21.7,21.7,21.67,21.67,7700.0,21.7,21.7,21.67,21.67,7700.0
2010-07-15 13:00:00,21.66,21.7,21.66,21.69,5300.0,21.66,21.7,21.66,21.69,5300.0
2010-07-15 13:05:00,21.69,21.71,21.68,21.7,13400.0,21.69,21.71,21.68,21.7,13400.0
2010-07-15 13:10:00,21.69,21.7,21.68,21.69,5800.0,21.69,21.7,21.68,21.69,5800.0
2010-07-15 13:15:00,21.7,21.73,21.69,21.73,7300.0,21.7,21.73,21.69,21.73,7300.0
2010-07-15 13:20:00,21.74,21.78,21.74,21.78,7000.0,21.74,21.78,21.74,21.78,7000.0
2010-07-15 13:25:00,21.78,21.79,21.76,21.76,12100.0,21.78,21.79,21.76,21.76,12100.0
2010-07-15 13:30:00,21.76,21.78,21.73,21.73,9500.0,21.76,21.78,21.73,21.73,9500.0
2010-07-15 13:35:00,21.74,21.77,21.74,21.76,4600.0,21.74,21.77,21.74,21.76,4600.0
2010-07-15 13:40:00,21.77,21.77,21.75,21.76,3900.0,21.77,21.77,21.75,21.76,3900.0
2010-07-15 13:45:00,21.77,21.8,21.77,21.79,3400.0,21.77,21.8,21.77,21.79,3400.0
2010-07-15 13:50:00,21.78,21.79,21.77,21.77,7200.0,21.78,21.79,21.77,21.77,7200.0
2010-07-15 13:55:00,21.76,21.78,21.76,21.77,3400.0,21.76,21.78,21.76,21.77,3400.0
2010-07-15 14:00:00,21.77,21.82,21.76,21.8,15300.0,21.77,21.82,21.76,21.8,15300.0
2010-07-15 14:05:00,21.8,21.81,21.73,21.74,28700.0,21.8,21.81,21.73,21.74,28700.0
2010-07-15 14:10:00,21.74,21.77,21.74,21.77,3400.0,21.74,21.77,21.74,21.77,3400.0
2010-07-15 14:15:00,21.77,21.79,21.75,21.79,10900.0,21.77,21.79,21.75,21.79,10900.0
2010-07-15 14:20:00,21.79,21.8,21.76,21.77,11300.0,21.79,21.8,21.76,21.77,11300.0
2010-07-15 14:25:00,21.77,21.8,21.76,21.79,19400.0,21.77,21.8,21.76,21.79,19400.0
2010-07-15 14:30:00,21.79,21.8,21.74,21.75,30400.0,21.79,21.8,21.74,21.75,30400.0
2010-07-15 14:35:00,21.75,21.75,21.73,21.73,22900.0,21.75,21.75,21.73,21.73,22900.0
2010-07-15 14:40:00,21.74,21.75,21.7,21.7,13500.0,21.74,21.75,21.7,21.7,13500.0
2010-07-15 14:45:00,21.71,21.73,21.7,21.73,28500.0,21.71,21.73,21.7,21.73,28500.0
2010-07-15 14:50:00,21.72,21.73,21.7,21.7,29500.0,21.72,21.73,21.7,21.7,29500.0
2010-07-15 14:55:00,21.7,21.72,21.68,21.68,12000.0,21.7,21.72,21.68,21.68,12000.0
2010-07-15 15:00:00,21.69,21.72,21.69,21.71,13800.0,21.69,21.72,21.69,21.71,13800.0
2010-07-15 15:05:00,21.7,21.72,21.65,21.66,20700.0,21.7,21.72,21.65,21.66,20700.0
2010-07-15 15:10:00,21.66,21.67,21.65,21.65,14700.0,21.66,21.67,21.65,21.65,14700.0
2010-07-15 15:15:00,21.65,21.69,21.65,21.67,16900.0,21.65,21.69,21.65,21.67,16900.0
2010-07-15 15:20:00,21.67,21.69,21.64,21.66,23200.0,21.67,21.69,21.64,21.66,23200.0
2010-07-15 15:25:00,21.66,21.72,21.65,21.7,35900.0,21.66,21.72,21.65,21.7,35900.0
2010-07-15 15:30:00,21.7,21.72,21.67,21.69,51600.0,21.7,21.72,21.67,21.69,51600.0
2010-07-15 15:35:00,21.7,21.74,21.68,21.7,64900.0,21.7,21.74,21.68,21.7,64900.0
2010-07-15 15:40:00,21.7,21.74,21.69,21.71,53100.0,21.7,21.74,21.69,21.71,53100.0
2010-07-15 15:45:00,21.72,21.73,21.7,21.71,149500.0,21.72,21.73,21.7,21.71,149500.0
2010-07-15 15:50:00,21.72,21.81,21.72,21.8,48300.0,21.72,21.81,21.72,21.8,48300.0
2010-07-15 15:55:00,21.8,21.82,21.76,21.76,60100.0,21.8,21.82,21.76,21.76,60100.0
2010-07-16 09:30:00,21.64,21.73,21.57,21.6,29300.0,21.64,21.73,21.57,21.6,29300.0
2010-07-16 09:35:00,21.58,21.67,21.56,21.62,14600.0,21.58,21.67,21.56,21.62,14600.0
2010-07-16 09:40:00,21.63,21.66,21.6,21.6,4500.0,21.63,21.66,21.6,21.6,4500.0
2010-07-16 09:45:00,21.59,21.59,21.52,21.57,7200.0,21.59,21.59,21.52,21.57,7200.0
2010-07-16 09:50:00,21.59,21.61,21.5,21.5,9600.0,21.59,21.61,21.5,21.5,9600.0
2010-07-16 09:55:00,21.49,21.52,21.43,21.44,25400.0,21.49,21.52,21.43,21.44,25400.0
2010-07-16 10:00:00,21.44,21.47,21.39,21.4,14300.0,21.44,21.47,21.39,21.4,14300.0
2010-07-16 10:05:00,21.41,21.43,21.32,21.34,19700.0,21.41,21.43,21.32,21.34,19700.0
2010-07-16 10:10:00,21.33,21.42,21.33,21.42,12500.0,21.33,21.42,21.33,21.42,12500.0
2010-07-16 10:15:00,21.42,21.42,21.38,21.42,9300.0,21.42,21.42,21.38,21.42,9300.0
2010-07-16 10:20:00,21.41,21.44,21.4,21.43,10500.0,21.41,21.44,21.4,21.43,10500.0
2010-07-16 10:25:00,21.42,21.43,21.4,21.43,15300.0,21.42,21.43,21.4,21.43,15300.0
2010-07-16 10:30:00,21.43,21.43,21.41,21.43,12000.0,21.43,21.43,21.41,21.43,12000.0
2010-07-16 10:35:00,21.43,21.43,21.4,21.42,9000.0,21.43,21.43,21.4,21.42,9000.0
2010-07-16 10:40:00,21.41,21.46,21.41,21.46,7500.0,21.41,21.46,21.41,21.46,7500.0
2010-07-16 10:45:00,21.46,21.46,21.42,21.42,8100.0,21.46,21.46,21.42,21.42,8100.0
2010-07-16 10:50:00,21.42,21.45,21.42,21.42,11800.0,21.42,21.45,21.42,21.42,11800.0
2010-07-16 10:55:00,21.42,21.47,21.42,21.44,24000.0,21.42,21.47,21.42,21.44,24000.0
2010-07-16 11:00:00,21.44,21.45,21.42,21.42,20900.0,21.44,21.45,21.42,21.42,20900.0
2010-07-16 11:05:00,21.42,21.46,21.42,21.46,26900.0,21.42,21.46,21.42,21.46,26900.0
2010-07-16 11:10:00,21.45,21.47,21.43,21.46,26800.0,21.45,21.47,21.43,21.46,26800.0
2010-07-16 11:15:00,21.47,21.47,21.43,21.45,9400.0,21.47,21.47,21.43,21.45,9400.0
2010-07-16 11:20:00,21.44,21.45,21.41,21.42,8700.0,21.44,21.45,21.41,21.42,8700.0
2010-07-16 11:25:00,21.42,21.46,21.42,21.46,6800.0,21.42,21.46,21.42,21.46,6800.0
2010-07-16 11:30:00,21.46,21.47,21.44,21.45,6000.0,21.46,21.47,21.44,21.45,6000.0
2010-07-16 11:35:00,21.44,21.46,21.41,21.45,6700.0,21.44,21.46,21.41,21.45,6700.0
2010-07-16 11:40:00,21.44,21.46,21.44,21.45,31800.0,21.44,21.46,21.44,21.45,31800.0
2010-07-16 11:45:00,21.45,21.45,21.42,21.44,14300.0,21.45,21.45,21.42,21.44,14300.0
2010-07-16 11:50:00,21.44,21.45,21.41,21.41,11300.0,21.44,21.45,21.41,21.41,11300.0
2010-07-16 11:55:00,21.41,21.43,21.41,21.41,10900.0,21.41,21.43,21.41,21.41,10900.0
2010-07-16 12:00:00,21.4,21.43,21.4,21.43,6500.0,21.4,21.43,21.4,21.43,6500.0
2010-07-16 12:05:00,21.42,21.42,21.4,21.42,5500.0,21.42,21.42,21.4,21.42,5500.0
2010-07-16 12:10:00,21.42,21.43,21.4,21.41,7200.0,21.42,21.43,21.4,21.41,7200.0
2010-07-16 12:15:00,21.4,21.4,21.35,21.36,18100.0,21.4,21.4,21.35,21.36,18100.0
2010-07-16 12:20:00,21.38,21.39,21.36,21.37,2600.0,21.38,21.39,21.36,21.37,2600.0
2010-07-16 12:25:00,21.38,21.4,21.37,21.39,4700.0,21.38,21.4,21.37,21.39,4700.0
2010-07-16 12:30:00,21.38,21.39,21.37,21.39,5300.0,21.38,21.39,21.37,21.39,5300.0
2010-07-16 12:35:00,21.38,21.38,21.35,21.35,9100.0,21.38,21.38,21.35,21.35,9100.0
2010-07-16 12:40:00,21.36,21.39,21.35,21.39,2800.0,21.36,21.39,21.35,21.39,2800.0
2010-07-16 12:45:00,21.39,21.4,21.37,21.39,4400.0,21.39,21.4,21.37,21.39,4400.0
2010-07-16 12:50:00,21.39,21.4,21.37,21.37,2700.0,21.39,21.4,21.37,21.37,2700.0
2010-07-16 12:55:00,21.37,21.37,21.34,21.35,5900.0,21.37,21.37,21.34,21.35,5900.0
2010-07-16 13:00:00,21.35,21.35,21.33,21.34,4600.0,21.35,21.35,21.33,21.34,4600.0
2010-07-16 13:05:00,21.34,21.39,21.34,21.38,4100.0,21.34,21.39,21.34,21.38,4100.0
2010-07-16 13:10:00,21.37,21.39,21.35,21.37,10100.0,21.37,21.39,21.35,21.37,10100.0
2010-07-16 13:15:00,21.36,21.4,21.35,21.37,24800.0,21.36,21.4,21.35,21.37,24800.0
2010-07-16 13:20:00,21.37,21.38,21.36,21.37,12300.0,21.37,21.38,21.36,21.37,12300.0
2010-07-16 13:25:00,21.36,21.36,21.32,21.32,4100.0,21.36,21.36,21.32,21.32,4100.0
2010-07-16 13:30:00,21.32,21.38,21.32,21.38,12800.0,21.32,21.38,21.32,21.38,12800.0
2010-07-16 13:35:00,21.38,21.4,21.35,21.35,19200.0,21.38,21.4,21.35,21.35,19200.0
2010-07-16 13:40:00,21.35,21.35,21.29,21.29,27200.0,21.35,21.35,21.29,21.29,27200.0
2010-07-16 13:45:00,21.3,21.3,21.27,21.3,11400.0,21.3,21.3,21.27,21.3,11400.0
2010-07-16 13:50:00,21.3,21.3,21.27,21.28,4000.0,21.3,21.3,21.27,21.28,4000.0
2010-07-16 13:55:00,21.28,21.28,21.26,21.27,10400.0,21.28,21.28,21.26,21.27,10400.0
2010-07-16 14:00:00,21.27,21.3,21.25,21.3,13900.0,21.27,21.3,21.25,21.3,13900.0
2010-07-16 14:05:00,21.3,21.31,21.27,21.31,7900.0,21.3,21.31,21.27,21.31,7900.0
2010-07-16 14:10:00,21.3,21.32,21.28,21.3,7100.0,21.3,21.32,21.28,21.3,7100.0
2010-07-16 14:15:00,21.3,21.3,21.24,21.26,8600.0,21.3,21.3,21.24,21.26,8600.0
2010-07-16 14:20:00,21.25,21.27,21.25,21.27,2700.0,21.25,21.27,21.25,21.27,2700.0
2010-07-16 14:25:00,21.27,21.28,21.27,21.28,6800.0,21.27,21.28,21.27,21.28,6800.0
2010-07-16 14:30:00,21.28,21.28,21.25,21.25,28900.0,21.28,21.28,21.25,21.25,28900.0
2010-07-16 14:35:00,21.25,21.25,21.22,21.24,10500.0,21.25,21.25,21.22,21.24,10500.0
2010-07-16 14:40:00,21.24,21.24,21.22,21.23,9400.0,21.24,21.24,21.22,21.23,9400.0
2010-07-16 14:45:00,21.24,21.26,21.24,21.24,9200.0,21.24,21.26,21.24,21.24,9200.0
2010-07-16 14:50:00,21.24,21.25,21.21,21.23,10200.0,21.24,21.25,21.21,21.23,10200.0
2010-07-16 14:55:00,21.23,21.25,21.21,21.22,8000.0,21.23,21.25,21.21,21.22,8000.0
2010-07-16 15:00:00,21.22,21.25,21.22,21.24,13800.0,21.22,21.25,21.22,21.24,13800.0
2010-07-16 15:05:00,21.25,21.26,21.21,21.21,7400.0,21.25,21.26,21.21,21.21,7400.0
2010-07-16 15:10:00,21.21,21.22,21.18,21.22,16700.0,21.21,21.22,21.18,21.22,16700.0
2010-07-16 15:15:00,21.23,21.24,21.2,21.2,5500.0,21.23,21.24,21.2,21.2,5500.0
2010-07-16 15:20:00,21.2,21.22,21.17,21.17,24600.0,21.2,21.22,21.17,21.17,24600.0
2010-07-16 15:25:00,21.18,21.19,21.16,21.18,8700.0,21.18,21.19,21.16,21.18,8700.0
2010-07-16 15:30:00,21.18,21.19,21.15,21.17,47600.0,21.18,21.19,21.15,21.17,47600.0
2010-07-16 15:35:00,21.17,21.21,21.16,21.18,11600.0,21.17,21.21,21.16,21.18,11600.0
2010-07-16 15:40:00,21.19,21.21,21.18,21.2,20600.0,21.19,21.21,21.18,21.2,20600.0
2010-07-16 15:45:00,21.19,21.19,21.14,21.14,19200.0,21.19,21.19,21.14,21.14,19200.0
2010-07-16 15:50:00,21.14,21.18,21.14,21.18,28500.0,21.14,21.18,21.14,21.18,28500.0
2010-07-16 15:55:00,21.18,21.2,21.13,21.13,48000.0,21.18,21.2,21.13,21.13,48000.0
2010-07-19 09:30:00,21.15,21.3,21.15,21.23,28900.0,21.15,21.3,21.15,21.23,28900.0
2010-07-19 09:35:00,21.23,21.28,21.19,21.2,12000.0,21.23,21.28,21.19,21.2,12000.0
2010-07-19 09:40:00,21.2,21.3,21.19,21.28,9300.0,21.2,21.3,21.19,21.28,9300.0
2010-07-19 09:45:00,21.27,21.3,21.25,21.26,5300.0,21.27,21.3,21.25,21.26,5300.0
2010-07-19 09:50:00,21.25,21.28,21.24,21.27,7200.0,21.25,21.28,21.24,21.27,7200.0
2010-07-19 09:55:00,21.27,21.29,21.26,21.29,8300.0,21.27,21.29,21.26,21.29,8300.0
2010-07-19 10:00:00,21.28,21.31,21.27,21.31,6500.0,21.28,21.31,21.27,21.31,6500.0
2010-07-19 10:05:00,21.31,21.35,21.29,21.29,13800.0,21.31,21.35,21.29,21.29,13800.0
2010-07-19 10:10:00,21.28,21.31,21.26,21.28,15900.0,21.28,21.31,21.26,21.28,15900.0
2010-07-19 10:15:00,21.29,21.31,21.27,21.3,16000.0,21.29,21.31,21.27,21.3,16000.0
2010-07-19 10:20:00,21.3,21.32,21.26,21.27,11300.0,21.3,21.32,21.26,21.27,11300.0
2010-07-19 10:25:00,21.26,21.27,21.22,21.22,8100.0,21.26,21.27,21.22,21.22,8100.0
2010-07-19 10:30:00,21.22,21.27,21.22,21.25,11300.0,21.22,21.27,21.22,21.25,11300.0
2010-07-19 10:35:00,21.25,21.27,21.22,21.22,24400.0,21.25,21.27,21.22,21.22,24400.0
2010-07-19 10:40:00,21.21,21.25,21.19,21.23,21400.0,21.21,21.25,21.19,21.23,21400.0
2010-07-19 10:45:00,21.24,21.27,21.22,21.24,55400.0,21.24,21.27,21.22,21.24,55400.0
2010-07-19 10:50:00,21.23,21.24,21.21,21.23,12800.0,21.23,21.24,21.21,21.23,12800.0
2010-07-19 10:55:00,21.23,21.29,21.23,21.29,14600.0,21.23,21.29,21.23,21.29,14600.0
2010-07-19 11:00:00,21.29,21.35,21.29,21.35,9800.0,21.29,21.35,21.29,21.35,9800.0
2010-07-19 11:05:00,21.35,21.36,21.34,21.36,5400.0,21.35,21.36,21.34,21.36,5400.0
2010-07-19 11:10:00,21.35,21.35,21.32,21.33,8500.0,21.35,21.35,21.32,21.33,8500.0
2010-07-19 11:15:00,21.34,21.36,21.33,21.34,9000.0,21.34,21.36,21.33,21.34,9000.0
2010-07-19 11:20:00,21.34,21.37,21.34,21.37,6800.0,21.34,21.37,21.34,21.37,6800.0
2010-07-19 11:25:00,21.36,21.38,21.36,21.36,3100.0,21.36,21.38,21.36,21.36,3100.0
2010-07-19 11:30:00,21.35,21.36,21.35,21.35,4200.0,21.35,21.36,21.35,21.35,4200.0
2010-07-19 11:35:00,21.34,21.34,21.33,21.34,2000.0,21.34,21.34,21.33,21.34,2000.0
2010-07-19 11:40:00,21.34,21.35,21.29,21.3,15100.0,21.34,21.35,21.29,21.3,15100.0
2010-07-19 11:45:00,21.3,21.31,21.28,21.31,4200.0,21.3,21.31,21.28,21.31,4200.0
2010-07-19 11:50:00,21.31,21.35,21.31,21.35,5300.0,21.31,21.35,21.31,21.35,5300.0
2010-07-19 11:55:00,21.35,21.35,21.33,21.33,1700.0,21.35,21.35,21.33,21.33,1700.0
2010-07-19 12:00:00,21.34,21.34,21.3,21.31,7000.0,21.34,21.34,21.3,21.31,7000.0
2010-07-19 12:05:00,21.3,21.3,21.28,21.3,6000.0,21.3,21.3,21.28,21.3,6000.0
2010-07-19 12:10:00,21.3,21.3,21.25,21.25,10300.0,21.3,21.3,21.25,21.25,10300.0
2010-07-19 12:15:00,21.24,21.3,21.24,21.3,4100.0,21.24,21.3,21.24,21.3,4100.0
2010-07-19 12:20:00,21.3,21.31,21.29,21.3,5800.0,21.3,21.31,21.29,21.3,5800.0
2010-07-19 12:25:00,21.31,21.35,21.31,21.35,3200.0,21.31,21.35,21.31,21.35,3200.0
2010-07-19 12:30:00,21.35,21.35,21.31,21.32,4800.0,21.35,21.35,21.31,21.32,4800.0
2010-07-19 12:35:00,21.32,21.35,21.32,21.35,3600.0,21.32,21.35,21.32,21.35,3600.0
2010-07-19 12:40:00,21.35,21.35,21.34,21.35,3000.0,21.35,21.35,21.34,21.35,3000.0
2010-07-19 12:45:00,21.35,21.37,21.35,21.37,4000.0,21.35,21.37,21.35,21.37,4000.0
2010-07-19 12:50:00,21.37,21.37,21.35,21.35,2700.0,21.37,21.37,21.35,21.35,2700.0
2010-07-19 12:55:00,21.34,21.34,21.31,21.33,3800.0,21.34,21.34,21.31,21.33,3800.0
2010-07-19 13:00:00,21.33,21.34,21.33,21.33,10100.0,21.33,21.34,21.33,21.33,10100.0
2010-07-19 13:05:00,21.33,21.35,21.32,21.34,6300.0,21.33,21.35,21.32,21.34,6300.0
2010-07-19 13:10:00,21.34,21.34,21.31,21.31,4400.0,21.34,21.34,21.31,21.31,4400.0
2010-07-19 13:15:00,21.32,21.33,21.29,21.29,3800.0,21.32,21.33,21.29,21.29,3800.0
2010-07-19 13:20:00,21.29,21.32,21.29,21.32,5300.0,21.29,21.32,21.29,21.32,5300.0
2010-07-19 13:25:00,21.32,21.34,21.31,21.31,5800.0,21.32,21.34,21.31,21.31,5800.0
2010-07-19 13:30:00,21.32,21.35,21.32,21.35,4100.0,21.32,21.35,21.32,21.35,4100.0
2010-07-19 13:35:00,21.34,21.34,21.31,21.31,4500.0,21.34,21.34,21.31,21.31,4500.0
2010-07-19 13:40:00,21.32,21.33,21.31,21.33,3900.0,21.32,21.33,21.31,21.33,3900.0
2010-07-19 13:45:00,21.32,21.32,21.31,21.32,5600.0,21.32,21.32,21.31,21.32,5600.0
2010-07-19 13:50:00,21.32,21.33,21.31,21.33,4700.0,21.32,21.33,21.31,21.33,4700.0
2010-07-19 13:55:00,21.34,21.35,21.32,21.32,4500.0,21.34,21.35,21.32,21.32,4500.0
2010-07-19 14:00:00,21.33,21.35,21.33,21.34,2600.0,21.33,21.35,21.33,21.34,2600.0
2010-07-19 14:05:00,21.35,21.35,21.32,21.34,6300.0,21.35,21.35,21.32,21.34,6300.0
2010-07-19 14:10:00,21.35,21.35,21.31,21.32,38600.0,21.35,21.35,21.31,21.32,38600.0
2010-07-19 14:15:00,21.33,21.34,21.32,21.33,10300.0,21.33,21.34,21.32,21.33,10300.0
2010-07-19 14:20:00,21.33,21.33,21.29,21.31,10200.0,21.33,21.33,21.29,21.31,10200.0
2010-07-19 14:25:00,21.31,21.4,21.31,21.32,51400.0,21.31,21.4,21.31,21.32,51400.0
2010-07-19 14:30:00,21.32,21.32,21.3,21.32,11500.0,21.32,21.32,21.3,21.32,11500.0
2010-07-19 14:35:00,21.32,21.32,21.28,21.29,11700.0,21.32,21.32,21.28,21.29,11700.0
2010-07-19 14:40:00,21.3,21.33,21.29,21.33,18300.0,21.3,21.33,21.29,21.33,18300.0
2010-07-19 14:45:00,21.33,21.37,21.33,21.37,8100.0,21.33,21.37,21.33,21.37,8100.0
2010-07-19 14:50:00,21.37,21.39,21.37,21.38,9900.0,21.37,21.39,21.37,21.38,9900.0
2010-07-19 14:55:00,21.37,21.38,21.34,21.35,7600.0,21.37,21.38,21.34,21.35,7600.0
2010-07-19 15:00:00,21.34,21.37,21.34,21.37,10700.0,21.34,21.37,21.34,21.37,10700.0
2010-07-19 15:05:00,21.36,21.39,21.34,21.38,22300.0,21.36,21.39,21.34,21.38,22300.0
2010-07-19 15:10:00,21.38,21.4,21.38,21.4,8800.0,21.38,21.4,21.38,21.4,8800.0
2010-07-19 15:15:00,21.4,21.4,21.38,21.38,13500.0,21.4,21.4,21.38,21.38,13500.0
2010-07-19 15:20:00,21.38,21.39,21.35,21.36,13700.0,21.38,21.39,21.35,21.36,13700.0
2010-07-19 15:25:00,21.35,21.35,21.3,21.31,15100.0,21.35,21.35,21.3,21.31,15100.0
2010-07-19 15:30:00,21.3,21.35,21.3,21.33,24100.0,21.3,21.35,21.3,21.33,24100.0
2010-07-19 15:35:00,21.32,21.35,21.28,21.3,21600.0,21.32,21.35,21.28,21.3,21600.0
2010-07-19 15:40:00,21.29,21.32,21.29,21.31,22700.0,21.29,21.32,21.29,21.31,22700.0
2010-07-19 15:45:00,21.3,21.34,21.3,21.31,25000.0,21.3,21.34,21.3,21.31,25000.0
2010-07-19 15:50:00,21.32,21.34,21.31,21.33,23600.0,21.32,21.34,21.31,21.33,23600.0
2010-07-19 15:55:00,21.33,21.35,21.32,21.35,50200.0,21.33,21.35,21.32,21.35,50200.0
2010-07-20 09:30:00,21.07,21.09,20.99,21.05,16400.0,21.07,21.09,20.99,21.05,16400.0
2010-07-20 09:35:00,21.03,21.03,20.88,20.9,9500.0,21.03,21.03,20.88,20.9,9500.0
2010-07-20 09:40:00,20.89,20.92,20.87,20.9,6700.0,20.89,20.92,20.87,20.9,6700.0
2010-07-20 09:45:00,20.91,20.93,20.86,20.86,17500.0,20.91,20.93,20.86,20.86,17500.0
2010-07-20 09:50:00,20.88,20.91,20.88,20.9,17500.0,20.88,20.91,20.88,20.9,17500.0
2010-07-20 09:55:00,20.89,20.9,20.84,20.84,7400.0,20.89,20.9,20.84,20.84,7400.0
2010-07-20 10:00:00,20.85,20.88,20.83,20.83,10500.0,20.85,20.88,20.83,20.83,10500.0
2010-07-20 10:05:00,20.83,20.87,20.83,20.84,10000.0,20.83,20.87,20.83,20.84,10000.0
2010-07-20 10:10:00,20.84,20.91,20.8,20.8,11800.0,20.84,20.91,20.8,20.8,11800.0
2010-07-20 10:15:00,20.8,20.89,20.8,20.88,14200.0,20.8,20.89,20.8,20.88,14200.0
2010-07-20 10:20:00,20.88,20.93,20.87,20.93,12200.0,20.88,20.93,20.87,20.93,12200.0
2010-07-20 10:25:00,20.94,20.96,20.91,20.91,6800.0,20.94,20.96,20.91,20.91,6800.0
2010-07-20 10:30:00,20.93,20.95,20.9,20.95,10600.0,20.93,20.95,20.9,20.95,10600.0
2010-07-20 10:35:00,20.95,20.96,20.94,20.96,4900.0,20.95,20.96,20.94,20.96,4900.0
2010-07-20 10:40:00,20.96,20.98,20.94,20.97,10200.0,20.96,20.98,20.94,20.97,10200.0
2010-07-20 10:45:00,20.98,21.01,20.98,21.0,6600.0,20.98,21.01,20.98,21.0,6600.0
2010-07-20 10:50:00,20.99,21.0,20.98,21.0,8600.0,20.99,21.0,20.98,21.0,8600.0
2010-07-20 10:55:00,21.0,21.0,20.97,20.99,7900.0,21.0,21.0,20.97,20.99,7900.0
2010-07-20 11:00:00,20.99,21.02,20.97,21.0,24700.0,20.99,21.02,20.97,21.0,24700.0
2010-07-20 11:05:00,21.0,21.07,20.99,21.06,25500.0,21.0,21.07,20.99,21.06,25500.0
2010-07-20 11:10:00,21.06,21.09,21.06,21.07,5000.0,21.06,21.09,21.06,21.07,5000.0
2010-07-20 11:15:00,21.08,21.12,21.08,21.11,8000.0,21.08,21.12,21.08,21.11,8000.0
2010-07-20 11:20:00,21.11,21.12,21.1,21.11,4500.0,21.11,21.12,21.1,21.11,4500.0
2010-07-20 11:25:00,21.11,21.13,21.11,21.12,4500.0,21.11,21.13,21.11,21.12,4500.0
2010-07-20 11:30:00,21.13,21.15,21.1,21.1,9400.0,21.13,21.15,21.1,21.1,9400.0
2010-07-20 11:35:00,21.1,21.1,21.09,21.09,3300.0,21.1,21.1,21.09,21.09,3300.0
2010-07-20 11:40:00,21.09,21.09,21.05,21.06,5100.0,21.09,21.09,21.05,21.06,5100.0
2010-07-20 11:45:00,21.07,21.09,21.07,21.09,4600.0,21.07,21.09,21.07,21.09,4600.0
2010-07-20 11:50:00,21.09,21.09,21.05,21.07,5700.0,21.09,21.09,21.05,21.07,5700.0
2010-07-20 11:55:00,21.07,21.09,21.07,21.08,3200.0,21.07,21.09,21.07,21.08,3200.0
2010-07-20 12:00:00,21.07,21.08,21.07,21.08,5000.0,21.07,21.08,21.07,21.08,5000.0
2010-07-20 12:05:00,21.09,21.13,21.09,21.12,8500.0,21.09,21.13,21.09,21.12,8500.0
2010-07-20 12:10:00,21.11,21.11,21.07,21.07,7700.0,21.11,21.11,21.07,21.07,7700.0
2010-07-20 12:15:00,21.05,21.06,21.05,21.06,900.0,21.05,21.06,21.05,21.06,900.0
2010-07-20 12:20:00,21.06,21.06,21.05,21.06,500.0,21.06,21.06,21.05,21.06,500.0
2010-07-20 12:25:00,21.06,21.08,21.06,21.08,4500.0,21.06,21.08,21.06,21.08,4500.0
2010-07-20 12:30:00,21.08,21.09,21.07,21.08,3700.0,21.08,21.09,21.07,21.08,3700.0
2010-07-20 12:35:00,21.08,21.08,21.07,21.07,1500.0,21.08,21.08,21.07,21.07,1500.0
2010-07-20 12:40:00,21.08,21.09,21.07,21.08,4900.0,21.08,21.09,21.07,21.08,4900.0
2010-07-20 12:45:00,21.09,21.14,21.09,21.13,9800.0,21.09,21.14,21.09,21.13,9800.0
2010-07-20 12:50:00,21.12,21.13,21.12,21.12,1700.0,21.12,21.13,21.12,21.12,1700.0
2010-07-20 12:55:00,21.12,21.14,21.12,21.13,3800.0,21.12,21.14,21.12,21.13,3800.0
2010-07-20 13:00:00,21.14,21.14,21.13,21.14,3200.0,21.14,21.14,21.13,21.14,3200.0
2010-07-20 13:05:00,21.14,21.16,21.14,21.14,12300.0,21.14,21.16,21.14,21.14,12300.0
2010-07-20 13:10:00,21.14,21.14,21.09,21.09,4100.0,21.14,21.14,21.09,21.09,4100.0
2010-07-20 13:15:00,21.09,21.13,21.09,21.12,8300.0,21.09,21.13,21.09,21.12,8300.0
2010-07-20 13:20:00,21.13,21.16,21.12,21.13,8500.0,21.13,21.16,21.12,21.13,8500.0
2010-07-20 13:25:00,21.14,21.14,21.12,21.13,2500.0,21.14,21.14,21.12,21.13,2500.0
2010-07-20 13:30:00,21.13,21.18,21.13,21.18,5700.0,21.13,21.18,21.13,21.18,5700.0
2010-07-20 13:35:00,21.18,21.24,21.18,21.24,13000.0,21.18,21.24,21.18,21.24,13000.0
2010-07-20 13:40:00,21.24,21.25,21.22,21.23,10100.0,21.24,21.25,21.22,21.23,10100.0
2010-07-20 13:45:00,21.23,21.25,21.23,21.24,3000.0,21.23,21.25,21.23,21.24,3000.0
2010-07-20 13:50:00,21.25,21.29,21.25,21.27,23900.0,21.25,21.29,21.25,21.27,23900.0
2010-07-20 13:55:00,21.27,21.31,21.27,21.3,10200.0,21.27,21.31,21.27,21.3,10200.0
2010-07-20 14:00:00,21.31,21.33,21.3,21.32,16400.0,21.31,21.33,21.3,21.32,16400.0
2010-07-20 14:05:00,21.32,21.34,21.32,21.34,13200.0,21.32,21.34,21.32,21.34,13200.0
2010-07-20 14:10:00,21.33,21.34,21.33,21.34,9900.0,21.33,21.34,21.33,21.34,9900.0
2010-07-20 14:15:00,21.33,21.33,21.31,21.31,7000.0,21.33,21.33,21.31,21.31,7000.0
2010-07-20 14:20:00,21.32,21.33,21.28,21.3,16800.0,21.32,21.33,21.28,21.3,16800.0
2010-07-20 14:25:00,21.3,21.33,21.3,21.33,18500.0,21.3,21.33,21.3,21.33,18500.0
2010-07-20 14:30:00,21.33,21.39,21.33,21.39,16900.0,21.33,21.39,21.33,21.39,16900.0
2010-07-20 14:35:00,21.39,21.41,21.37,21.37,21900.0,21.39,21.41,21.37,21.37,21900.0
2010-07-20 14:40:00,21.36,21.36,21.34,21.35,10700.0,21.36,21.36,21.34,21.35,10700.0
2010-07-20 14:45:00,21.35,21.38,21.34,21.37,8300.0,21.35,21.38,21.34,21.37,8300.0
2010-07-20 14:50:00,21.38,21.4,21.38,21.39,16700.0,21.38,21.4,21.38,21.39,16700.0
2010-07-20 14:55:00,21.38,21.38,21.36,21.36,6500.0,21.38,21.38,21.36,21.36,6500.0
2010-07-20 15:00:00,21.36,21.39,21.36,21.39,19100.0,21.36,21.39,21.36,21.39,19100.0
2010-07-20 15:05:00,21.39,21.4,21.37,21.39,13400.0,21.39,21.4,21.37,21.39,13400.0
2010-07-20 15:10:00,21.39,21.43,21.39,21.43,9100.0,21.39,21.43,21.39,21.43,9100.0
2010-07-20 15:15:00,21.44,21.44,21.43,21.43,6400.0,21.44,21.44,21.43,21.43,6400.0
2010-07-20 15:20:00,21.43,21.44,21.42,21.44,8900.0,21.43,21.44,21.42,21.44,8900.0
2010-07-20 15:25:00,21.44,21.48,21.43,21.46,17300.0,21.44,21.48,21.43,21.46,17300.0
2010-07-20 15:30:00,21.46,21.53,21.46,21.52,13600.0,21.46,21.53,21.46,21.52,13600.0
2010-07-20 15:35:00,21.52,21.52,21.48,21.48,17400.0,21.52,21.52,21.48,21.48,17400.0
2010-07-20 15:40:00,21.48,21.5,21.46,21.5,17700.0,21.48,21.5,21.46,21.5,17700.0
2010-07-20 15:45:00,21.5,21.54,21.49,21.54,21100.0,21.5,21.54,21.49,21.54,21100.0
2010-07-20 15:50:00,21.54,21.56,21.53,21.53,50600.0,21.54,21.56,21.53,21.53,50600.0
2010-07-20 15:55:00,21.52,21.57,21.52,21.57,72600.0,21.52,21.57,21.52,21.57,72600.0
2010-07-21 09:30:00,21.7,21.7,21.5,21.51,9600.0,21.7,21.7,21.5,21.51,9600.0
2010-07-21 09:35:00,21.51,21.53,21.46,21.46,4300.0,21.51,21.53,21.46,21.46,4300.0
2010-07-21 09:40:00,21.44,21.47,21.42,21.45,3000.0,21.44,21.47,21.42,21.45,3000.0
2010-07-21 09:45:00,21.45,21.46,21.36,21.41,12900.0,21.45,21.46,21.36,21.41,12900.0
2010-07-21 09:50:00,21.41,21.44,21.36,21.38,14600.0,21.41,21.44,21.36,21.38,14600.0
2010-07-21 09:55:00,21.37,21.47,21.36,21.45,15700.0,21.37,21.47,21.36,21.45,15700.0
2010-07-21 10:00:00,21.45,21.45,21.38,21.43,14800.0,21.45,21.45,21.38,21.43,14800.0
2010-07-21 10:05:00,21.43,21.45,21.39,21.44,15600.0,21.43,21.45,21.39,21.44,15600.0
2010-07-21 10:10:00,21.45,21.54,21.45,21.51,20600.0,21.45,21.54,21.45,21.51,20600.0
2010-07-21 10:15:00,21.51,21.54,21.48,21.51,10800.0,21.51,21.54,21.48,21.51,10800.0
2010-07-21 10:20:00,21.5,21.53,21.5,21.52,3200.0,21.5,21.53,21.5,21.52,3200.0
2010-07-21 10:25:00,21.53,21.58,21.5,21.54,26900.0,21.53,21.58,21.5,21.54,26900.0
2010-07-21 10:30:00,21.54,21.57,21.53,21.53,8000.0,21.54,21.57,21.53,21.53,8000.0
2010-07-21 10:35:00,21.54,21.55,21.51,21.52,12600.0,21.54,21.55,21.51,21.52,12600.0
2010-07-21 10:40:00,21.52,21.54,21.51,21.53,9500.0,21.52,21.54,21.51,21.53,9500.0
2010-07-21 10:45:00,21.52,21.55,21.5,21.55,6900.0,21.52,21.55,21.5,21.55,6900.0
2010-07-21 10:50:00,21.55,21.56,21.54,21.55,7200.0,21.55,21.56,21.54,21.55,7200.0
2010-07-21 10:55:00,21.55,21.56,21.51,21.52,5600.0,21.55,21.56,21.51,21.52,5600.0
2010-07-21 11:00:00,21.51,21.51,21.49,21.51,2800.0,21.51,21.51,21.49,21.51,2800.0
2010-07-21 11:05:00,21.5,21.5,21.43,21.43,7100.0,21.5,21.5,21.43,21.43,7100.0
2010-07-21 11:10:00,21.43,21.44,21.41,21.43,6700.0,21.43,21.44,21.41,21.43,6700.0
2010-07-21 11:15:00,21.43,21.43,21.39,21.41,6600.0,21.43,21.43,21.39,21.41,6600.0
2010-07-21 11:20:00,21.41,21.44,21.41,21.42,5500.0,21.41,21.44,21.41,21.42,5500.0
2010-07-21 11:25:00,21.43,21.44,21.42,21.44,3000.0,21.43,21.44,21.42,21.44,3000.0
2010-07-21 11:30:00,21.43,21.43,21.41,21.41,3400.0,21.43,21.43,21.41,21.41,3400.0
2010-07-21 11:35:00,21.41,21.45,21.41,21.45,5500.0,21.41,21.45,21.41,21.45,5500.0
2010-07-21 11:40:00,21.45,21.45,21.44,21.44,2000.0,21.45,21.45,21.44,21.44,2000.0
2010-07-21 11:45:00,21.44,21.45,21.35,21.43,28200.0,21.44,21.45,21.35,21.43,28200.0
2010-07-21 11:50:00,21.43,21.45,21.4,21.45,3900.0,21.43,21.45,21.4,21.45,3900.0
2010-07-21 11:55:00,21.45,21.46,21.44,21.45,2900.0,21.45,21.46,21.44,21.45,2900.0
2010-07-21 12:00:00,21.45,21.47,21.43,21.45,8500.0,21.45,21.47,21.43,21.45,8500.0
2010-07-21 12:05:00,21.45,21.46,21.45,21.45,5900.0,21.45,21.46,21.45,21.45,5900.0
2010-07-21 12:10:00,21.45,21.49,21.45,21.48,7200.0,21.45,21.49,21.45,21.48,7200.0
2010-07-21 12:15:00,21.48,21.49,21.43,21.45,6400.0,21.48,21.49,21.43,21.45,6400.0
2010-07-21 12:20:00,21.45,21.46,21.44,21.45,5700.0,21.45,21.46,21.44,21.45,5700.0
2010-07-21 12:25:00,21.46,21.48,21.46,21.47,7800.0,21.46,21.48,21.46,21.47,7800.0
2010-07-21 12:30:00,21.48,21.49,21.47,21.48,10000.0,21.48,21.49,21.47,21.48,10000.0
2010-07-21 12:35:00,21.48,21.52,21.47,21.5,5100.0,21.48,21.52,21.47,21.5,5100.0
2010-07-21 12:40:00,21.51,21.52,21.48,21.48,3800.0,21.51,21.52,21.48,21.48,3800.0
2010-07-21 12:45:00,21.48,21.52,21.47,21.51,5600.0,21.48,21.52,21.47,21.51,5600.0
2010-07-21 12:50:00,21.51,21.51,21.47,21.47,3700.0,21.51,21.51,21.47,21.47,3700.0
2010-07-21 12:55:00,21.46,21.47,21.45,21.46,3900.0,21.46,21.47,21.45,21.46,3900.0
2010-07-21 13:00:00,21.46,21.47,21.46,21.47,1100.0,21.46,21.47,21.46,21.47,1100.0
2010-07-21 13:05:00,21.47,21.49,21.47,21.49,2400.0,21.47,21.49,21.47,21.49,2400.0
2010-07-21 13:10:00,21.48,21.49,21.47,21.49,3200.0,21.48,21.49,21.47,21.49,3200.0
2010-07-21 13:15:00,21.48,21.49,21.48,21.48,3200.0,21.48,21.49,21.48,21.48,3200.0
2010-07-21 13:20:00,21.48,21.49,21.46,21.46,3100.0,21.48,21.49,21.46,21.46,3100.0
2010-07-21 13:25:00,21.46,21.5,21.45,21.49,8600.0,21.46,21.5,21.45,21.49,8600.0
2010-07-21 13:30:00,21.48,21.52,21.48,21.51,2300.0,21.48,21.52,21.48,21.51,2300.0
2010-07-21 13:35:00,21.52,21.52,21.5,21.51,2400.0,21.52,21.52,21.5,21.51,2400.0
2010-07-21 13:40:00,21.51,21.51,21.49,21.51,4300.0,21.51,21.51,21.49,21.51,4300.0
2010-07-21 13:45:00,21.5,21.51,21.49,21.51,6700.0,21.5,21.51,21.49,21.51,6700.0
2010-07-21 13:50:00,21.52,21.58,21.52,21.57,16100.0,21.52,21.58,21.52,21.57,16100.0
2010-07-21 13:55:00,21.57,21.58,21.56,21.56,24800.0,21.57,21.58,21.56,21.56,24800.0
2010-07-21 14:00:00,21.56,21.56,21.45,21.49,28000.0,21.56,21.56,21.45,21.49,28000.0
2010-07-21 14:05:00,21.48,21.49,21.43,21.43,18300.0,21.48,21.49,21.43,21.43,18300.0
2010-07-21 14:10:00,21.42,21.42,21.28,21.31,16700.0,21.42,21.42,21.28,21.31,16700.0
2010-07-21 14:15:00,21.31,21.34,21.28,21.33,21900.0,21.31,21.34,21.28,21.33,21900.0
2010-07-21 14:20:00,21.34,21.36,21.31,21.36,7800.0,21.34,21.36,21.31,21.36,7800.0
2010-07-21 14:25:00,21.36,21.37,21.32,21.33,8200.0,21.36,21.37,21.32,21.33,8200.0
2010-07-21 14:30:00,21.31,21.33,21.26,21.27,9500.0,21.31,21.33,21.26,21.27,9500.0
2010-07-21 14:35:00,21.27,21.28,21.25,21.28,8800.0,21.27,21.28,21.25,21.28,8800.0
2010-07-21 14:40:00,21.28,21.36,21.28,21.33,18100.0,21.28,21.36,21.28,21.33,18100.0
2010-07-21 14:45:00,21.32,21.33,21.28,21.3,8900.0,21.32,21.33,21.28,21.3,8900.0
2010-07-21 14:50:00,21.28,21.29,21.23,21.23,3900.0,21.28,21.29,21.23,21.23,3900.0
2010-07-21 14:55:00,21.23,21.23,21.17,21.19,9700.0,21.23,21.23,21.17,21.19,9700.0
2010-07-21 15:00:00,21.18,21.19,21.15,21.19,11300.0,21.18,21.19,21.15,21.19,11300.0
2010-07-21 15:05:00,21.19,21.25,21.19,21.25,11700.0,21.19,21.25,21.19,21.25,11700.0
2010-07-21 15:10:00,21.24,21.26,21.24,21.26,7000.0,21.24,21.26,21.24,21.26,7000.0
2010-07-21 15:15:00,21.27,21.31,21.2,21.2,17800.0,21.27,21.31,21.2,21.2,17800.0
2010-07-21 15:20:00,21.2,21.25,21.18,21.22,19600.0,21.2,21.25,21.18,21.22,19600.0
2010-07-21 15:25:00,21.22,21.24,21.2,21.2,11800.0,21.22,21.24,21.2,21.2,11800.0
2010-07-21 15:30:00,21.19,21.24,21.18,21.23,29400.0,21.19,21.24,21.18,21.23,29400.0
2010-07-21 15:35:00,21.21,21.24,21.2,21.2,20200.0,21.21,21.24,21.2,21.2,20200.0
2010-07-21 15:40:00,21.2,21.2,21.16,21.19,16800.0,21.2,21.2,21.16,21.19,16800.0
2010-07-21 15:45:00,21.19,21.22,21.18,21.22,38800.0,21.19,21.22,21.18,21.22,38800.0
2010-07-21 15:50:00,21.22,21.25,21.22,21.22,36000.0,21.22,21.25,21.22,21.22,36000.0
2010-07-21 15:55:00,21.22,21.22,21.17,21.17,40500.0,21.22,21.22,21.17,21.17,40500.0
2010-07-22 09:30:00,21.36,21.53,21.33,21.53,11300.0,21.36,21.53,21.33,21.53,11300.0
2010-07-22 09:35:00,21.56,21.56,21.53,21.53,8400.0,21.56,21.56,21.53,21.53,8400.0
2010-07-22 09:40:00,21.56,21.59,21.52,21.56,4200.0,21.56,21.59,21.52,21.56,4200.0
2010-07-22 09:45:00,21.57,21.6,21.54,21.6,3800.0,21.57,21.6,21.54,21.6,3800.0
2010-07-22 09:50:00,21.59,21.6,21.53,21.59,5500.0,21.59,21.6,21.53,21.59,5500.0
2010-07-22 09:55:00,21.59,21.63,21.57,21.61,5700.0,21.59,21.63,21.57,21.61,5700.0
2010-07-22 10:00:00,21.63,21.75,21.61,21.74,12900.0,21.63,21.75,21.61,21.74,12900.0
2010-07-22 10:05:00,21.73,21.79,21.66,21.67,11900.0,21.73,21.79,21.66,21.67,11900.0
2010-07-22 10:10:00,21.68,21.74,21.68,21.74,6700.0,21.68,21.74,21.68,21.74,6700.0
2010-07-22 10:15:00,21.73,21.76,21.71,21.73,12000.0,21.73,21.76,21.71,21.73,12000.0
2010-07-22 10:20:00,21.73,21.75,21.71,21.73,10400.0,21.73,21.75,21.71,21.73,10400.0
2010-07-22 10:25:00,21.72,21.75,21.71,21.75,9900.0,21.72,21.75,21.71,21.75,9900.0
2010-07-22 10:30:00,21.74,21.75,21.72,21.72,7600.0,21.74,21.75,21.72,21.72,7600.0
2010-07-22 10:35:00,21.72,21.79,21.72,21.77,22000.0,21.72,21.79,21.72,21.77,22000.0
2010-07-22 10:40:00,21.78,21.84,21.78,21.83,14300.0,21.78,21.84,21.78,21.83,14300.0
2010-07-22 10:45:00,21.83,21.83,21.79,21.83,20700.0,21.83,21.83,21.79,21.83,20700.0
2010-07-22 10:50:00,21.81,21.83,21.8,21.83,11300.0,21.81,21.83,21.8,21.83,11300.0
2010-07-22 10:55:00,21.82,21.82,21.73,21.73,20000.0,21.82,21.82,21.73,21.73,20000.0
2010-07-22 11:00:00,21.73,21.75,21.71,21.73,6600.0,21.73,21.75,21.71,21.73,6600.0
2010-07-22 11:05:00,21.74,21.75,21.72,21.74,7000.0,21.74,21.75,21.72,21.74,7000.0
2010-07-22 11:10:00,21.75,21.77,21.72,21.74,14100.0,21.75,21.77,21.72,21.74,14100.0
2010-07-22 11:15:00,21.74,21.76,21.74,21.76,4000.0,21.74,21.76,21.74,21.76,4000.0
2010-07-22 11:20:00,21.76,21.77,21.74,21.75,7300.0,21.76,21.77,21.74,21.75,7300.0
2010-07-22 11:25:00,21.76,21.79,21.75,21.77,8000.0,21.76,21.79,21.75,21.77,8000.0
2010-07-22 11:30:00,21.77,21.78,21.72,21.73,7200.0,21.77,21.78,21.72,21.73,7200.0
2010-07-22 11:35:00,21.73,21.74,21.66,21.67,9300.0,21.73,21.74,21.66,21.67,9300.0
2010-07-22 11:40:00,21.67,21.7,21.66,21.68,4400.0,21.67,21.7,21.66,21.68,4400.0
2010-07-22 11:45:00,21.68,21.7,21.68,21.68,5600.0,21.68,21.7,21.68,21.68,5600.0
2010-07-22 11:50:00,21.69,21.7,21.66,21.66,9100.0,21.69,21.7,21.66,21.66,9100.0
2010-07-22 11:55:00,21.67,21.68,21.65,21.68,7300.0,21.67,21.68,21.65,21.68,7300.0
2010-07-22 12:00:00,21.68,21.69,21.66,21.68,25200.0,21.68,21.69,21.66,21.68,25200.0
2010-07-22 12:05:00,21.68,21.7,21.66,21.69,7500.0,21.68,21.7,21.66,21.69,7500.0
2010-07-22 12:10:00,21.68,21.7,21.66,21.69,29100.0,21.68,21.7,21.66,21.69,29100.0
2010-07-22 12:15:00,21.69,21.73,21.68,21.72,18600.0,21.69,21.73,21.68,21.72,18600.0
2010-07-22 12:20:00,21.72,21.72,21.69,21.72,16400.0,21.72,21.72,21.69,21.72,16400.0
2010-07-22 12:25:00,21.71,21.74,21.7,21.73,10800.0,21.71,21.74,21.7,21.73,10800.0
2010-07-22 12:30:00,21.74,21.74,21.71,21.72,13800.0,21.74,21.74,21.71,21.72,13800.0
2010-07-22 12:35:00,21.73,21.73,21.7,21.71,5800.0,21.73,21.73,21.7,21.71,5800.0
2010-07-22 12:40:00,21.71,21.72,21.7,21.7,6100.0,21.71,21.72,21.7,21.7,6100.0
2010-07-22 12:45:00,21.71,21.73,21.7,21.72,6000.0,21.71,21.73,21.7,21.72,6000.0
2010-07-22 12:50:00,21.71,21.74,21.7,21.73,5700.0,21.71,21.74,21.7,21.73,5700.0
2010-07-22 12:55:00,21.74,21.75,21.73,21.74,4100.0,21.74,21.75,21.73,21.74,4100.0
2010-07-22 13:00:00,21.74,21.76,21.74,21.74,3200.0,21.74,21.76,21.74,21.74,3200.0
2010-07-22 13:05:00,21.75,21.75,21.73,21.73,26300.0,21.75,21.75,21.73,21.73,26300.0
2010-07-22 13:10:00,21.73,21.75,21.73,21.75,8600.0,21.73,21.75,21.73,21.75,8600.0
2010-07-22 13:15:00,21.75,21.77,21.75,21.77,5300.0,21.75,21.77,21.75,21.77,5300.0
2010-07-22 13:20:00,21.76,21.79,21.76,21.79,3700.0,21.76,21.79,21.76,21.79,3700.0
2010-07-22 13:25:00,21.8,21.8,21.77,21.77,4600.0,21.8,21.8,21.77,21.77,4600.0
2010-07-22 13:30:00,21.77,21.78,21.77,21.77,2200.0,21.77,21.78,21.77,21.77,2200.0
2010-07-22 13:35:00,21.77,21.8,21.77,21.8,5300.0,21.77,21.8,21.77,21.8,5300.0
2010-07-22 13:40:00,21.8,21.81,21.79,21.79,1700.0,21.8,21.81,21.79,21.79,1700.0
2010-07-22 13:45:00,21.8,21.81,21.77,21.81,9600.0,21.8,21.81,21.77,21.81,9600.0
2010-07-22 13:50:00,21.8,21.81,21.78,21.8,24400.0,21.8,21.81,21.78,21.8,24400.0
2010-07-22 13:55:00,21.8,21.81,21.8,21.8,1500.0,21.8,21.81,21.8,21.8,1500.0
2010-07-22 14:00:00,21.8,21.82,21.8,21.82,9100.0,21.8,21.82,21.8,21.82,9100.0
2010-07-22 14:05:00,21.82,21.84,21.82,21.83,3900.0,21.82,21.84,21.82,21.83,3900.0
2010-07-22 14:10:00,21.84,21.84,21.82,21.83,2600.0,21.84,21.84,21.82,21.83,2600.0
2010-07-22 14:15:00,21.84,21.85,21.83,21.83,10100.0,21.84,21.85,21.83,21.83,10100.0
2010-07-22 14:20:00,21.83,21.84,21.83,21.84,9900.0,21.83,21.84,21.83,21.84,9900.0
2010-07-22 14:25:00,21.84,21.89,21.84,21.89,18900.0,21.84,21.89,21.84,21.89,18900.0
2010-07-22 14:30:00,21.88,21.89,21.87,21.89,12900.0,21.88,21.89,21.87,21.89,12900.0
2010-07-22 14:35:00,21.89,21.89,21.87,21.88,16100.0,21.89,21.89,21.87,21.88,16100.0
2010-07-22 14:40:00,21.87,21.88,21.87,21.88,4300.0,21.87,21.88,21.87,21.88,4300.0
2010-07-22 14:45:00,21.87,21.89,21.87,21.89,17200.0,21.87,21.89,21.87,21.89,17200.0
2010-07-22 14:50:00,21.89,21.89,21.88,21.88,2600.0,21.89,21.89,21.88,21.88,2600.0
2010-07-22 14:55:00,21.88,21.89,21.88,21.89,12800.0,21.88,21.89,21.88,21.89,12800.0
2010-07-22 15:00:00,21.9,21.9,21.88,21.89,8200.0,21.9,21.9,21.88,21.89,8200.0
2010-07-22 15:05:00,21.88,21.89,21.85,21.89,15400.0,21.88,21.89,21.85,21.89,15400.0
2010-07-22 15:10:00,21.88,21.9,21.87,21.9,18200.0,21.88,21.9,21.87,21.9,18200.0
2010-07-22 15:15:00,21.89,21.9,21.89,21.89,25200.0,21.89,21.9,21.89,21.89,25200.0
2010-07-22 15:20:00,21.9,21.9,21.88,21.89,16900.0,21.9,21.9,21.88,21.89,16900.0
2010-07-22 15:25:00,21.89,21.9,21.87,21.9,25000.0,21.89,21.9,21.87,21.9,25000.0
2010-07-22 15:30:00,21.9,21.9,21.86,21.86,27100.0,21.9,21.9,21.86,21.86,27100.0
2010-07-22 15:35:00,21.86,21.86,21.78,21.83,15500.0,21.86,21.86,21.78,21.83,15500.0
2010-07-22 15:40:00,21.82,21.84,21.79,21.83,26500.0,21.82,21.84,21.79,21.83,26500.0
2010-07-22 15:45:00,21.83,21.86,21.82,21.85,26000.0,21.83,21.86,21.82,21.85,26000.0
2010-07-22 15:50:00,21.85,21.88,21.83,21.84,32600.0,21.85,21.88,21.83,21.84,32600.0
2010-07-22 15:55:00,21.84,21.88,21.84,21.87,45200.0,21.84,21.88,21.84,21.87,45200.0
2010-07-23 09:30:00,21.75,21.86,21.71,21.83,6600.0,21.75,21.86,21.71,21.83,6600.0
2010-07-23 09:35:00,21.83,21.84,21.74,21.82,9200.0,21.83,21.84,21.74,21.82,9200.0
2010-07-23 09:40:00,21.82,21.85,21.82,21.84,2100.0,21.82,21.85,21.82,21.84,2100.0
2010-07-23 09:45:00,21.84,21.86,21.84,21.84,1400.0,21.84,21.86,21.84,21.84,1400.0
2010-07-23 09:50:00,21.79,21.82,21.7,21.77,14300.0,21.79,21.82,21.7,21.77,14300.0
2010-07-23 09:55:00,21.77,21.79,21.74,21.76,3700.0,21.77,21.79,21.74,21.76,3700.0
2010-07-23 10:00:00,21.73,21.76,21.7,21.75,3300.0,21.73,21.76,21.7,21.75,3300.0
2010-07-23 10:05:00,21.73,21.79,21.73,21.78,1900.0,21.73,21.79,21.73,21.78,1900.0
2010-07-23 10:10:00,21.79,21.81,21.76,21.81,5300.0,21.79,21.81,21.76,21.81,5300.0
2010-07-23 10:15:00,21.81,21.82,21.78,21.78,5600.0,21.81,21.82,21.78,21.78,5600.0
2010-07-23 10:20:00,21.79,21.8,21.77,21.8,7200.0,21.79,21.8,21.77,21.8,7200.0
2010-07-23 10:25:00,21.8,21.86,21.8,21.85,8900.0,21.8,21.86,21.8,21.85,8900.0
2010-07-23 10:30:00,21.84,21.88,21.83,21.85,13200.0,21.84,21.88,21.83,21.85,13200.0
2010-07-23 10:35:00,21.85,21.87,21.84,21.84,7100.0,21.85,21.87,21.84,21.84,7100.0
2010-07-23 10:40:00,21.86,21.87,21.83,21.85,11300.0,21.86,21.87,21.83,21.85,11300.0
2010-07-23 10:45:00,21.85,21.87,21.84,21.84,6300.0,21.85,21.87,21.84,21.84,6300.0
2010-07-23 10:50:00,21.84,21.84,21.81,21.82,4400.0,21.84,21.84,21.81,21.82,4400.0
2010-07-23 10:55:00,21.82,21.83,21.81,21.82,4800.0,21.82,21.83,21.81,21.82,4800.0
2010-07-23 11:00:00,21.82,21.87,21.82,21.86,8600.0,21.82,21.87,21.82,21.86,8600.0
2010-07-23 11:05:00,21.86,21.87,21.84,21.85,7800.0,21.86,21.87,21.84,21.85,7800.0
2010-07-23 11:10:00,21.85,21.85,21.8,21.82,6300.0,21.85,21.85,21.8,21.82,6300.0
2010-07-23 11:15:00,21.82,21.84,21.81,21.82,6100.0,21.82,21.84,21.81,21.82,6100.0
2010-07-23 11:20:00,21.81,21.82,21.78,21.8,7200.0,21.81,21.82,21.78,21.8,7200.0
2010-07-23 11:25:00,21.8,21.83,21.8,21.83,5600.0,21.8,21.83,21.8,21.83,5600.0
2010-07-23 11:30:00,21.83,21.87,21.83,21.86,8100.0,21.83,21.87,21.83,21.86,8100.0
2010-07-23 11:35:00,21.86,21.88,21.85,21.87,9400.0,21.86,21.88,21.85,21.87,9400.0
2010-07-23 11:40:00,21.87,21.87,21.83,21.84,6100.0,21.87,21.87,21.83,21.84,6100.0
2010-07-23 11:45:00,21.84,21.88,21.83,21.88,9200.0,21.84,21.88,21.83,21.88,9200.0
2010-07-23 11:50:00,21.89,21.92,21.89,21.92,4400.0,21.89,21.92,21.89,21.92,4400.0
2010-07-23 11:55:00,21.92,21.93,21.85,21.88,12900.0,21.92,21.93,21.85,21.88,12900.0
2010-07-23 12:00:00,21.88,21.92,21.81,21.81,29500.0,21.88,21.92,21.81,21.81,29500.0
2010-07-23 12:05:00,21.8,21.85,21.79,21.81,18500.0,21.8,21.85,21.79,21.81,18500.0
2010-07-23 12:10:00,21.81,21.82,21.76,21.8,15600.0,21.81,21.82,21.76,21.8,15600.0
2010-07-23 12:15:00,21.8,21.83,21.77,21.82,9000.0,21.8,21.83,21.77,21.82,9000.0
2010-07-23 12:20:00,21.83,21.83,21.79,21.82,16600.0,21.83,21.83,21.79,21.82,16600.0
2010-07-23 12:25:00,21.82,21.83,21.81,21.83,5400.0,21.82,21.83,21.81,21.83,5400.0
2010-07-23 12:30:00,21.82,21.82,21.79,21.81,7100.0,21.82,21.82,21.79,21.81,7100.0
2010-07-23 12:35:00,21.81,21.81,21.79,21.8,2700.0,21.81,21.81,21.79,21.8,2700.0
2010-07-23 12:40:00,21.8,21.81,21.76,21.78,15400.0,21.8,21.81,21.76,21.78,15400.0
2010-07-23 12:45:00,21.78,21.81,21.77,21.81,4400.0,21.78,21.81,21.77,21.81,4400.0
2010-07-23 12:50:00,21.81,21.84,21.8,21.83,5100.0,21.81,21.84,21.8,21.83,5100.0
2010-07-23 12:55:00,21.84,21.87,21.84,21.87,3100.0,21.84,21.87,21.84,21.87,3100.0
2010-07-23 13:00:00,21.87,21.87,21.83,21.83,6400.0,21.87,21.87,21.83,21.83,6400.0
2010-07-23 13:05:00,21.82,21.85,21.82,21.85,8000.0,21.82,21.85,21.82,21.85,8000.0
2010-07-23 13:10:00,21.84,21.92,21.84,21.92,10100.0,21.84,21.92,21.84,21.92,10100.0
2010-07-23 13:15:00,21.93,21.95,21.92,21.94,4900.0,21.93,21.95,21.92,21.94,4900.0
2010-07-23 13:20:00,21.94,21.96,21.93,21.96,12800.0,21.94,21.96,21.93,21.96,12800.0
2010-07-23 13:25:00,21.95,22.0,21.95,22.0,21000.0,21.95,22.0,21.95,22.0,21000.0
2010-07-23 13:30:00,21.99,22.0,21.98,21.99,24000.0,21.99,22.0,21.98,21.99,24000.0
2010-07-23 13:35:00,21.99,21.99,21.97,21.98,13600.0,21.99,21.99,21.97,21.98,13600.0
2010-07-23 13:40:00,21.98,21.99,21.97,21.97,6600.0,21.98,21.99,21.97,21.97,6600.0
2010-07-23 13:45:00,21.98,21.99,21.96,21.96,6100.0,21.98,21.99,21.96,21.96,6100.0
2010-07-23 13:50:00,21.96,21.98,21.94,21.98,24500.0,21.96,21.98,21.94,21.98,24500.0
2010-07-23 13:55:00,21.98,21.98,21.95,21.95,4900.0,21.98,21.98,21.95,21.95,4900.0
2010-07-23 14:00:00,21.95,21.98,21.94,21.98,9000.0,21.95,21.98,21.94,21.98,9000.0
2010-07-23 14:05:00,21.98,21.99,21.97,21.97,3600.0,21.98,21.99,21.97,21.97,3600.0
2010-07-23 14:10:00,21.96,21.99,21.96,21.97,6300.0,21.96,21.99,21.96,21.97,6300.0
2010-07-23 14:15:00,21.97,21.97,21.96,21.97,2800.0,21.97,21.97,21.96,21.97,2800.0
2010-07-23 14:20:00,21.96,21.97,21.91,21.93,16800.0,21.96,21.97,21.91,21.93,16800.0
2010-07-23 14:25:00,21.93,21.94,21.91,21.94,5800.0,21.93,21.94,21.91,21.94,5800.0
2010-07-23 14:30:00,21.94,21.94,21.92,21.94,12400.0,21.94,21.94,21.92,21.94,12400.0
2010-07-23 14:35:00,21.94,21.94,21.92,21.93,9000.0,21.94,21.94,21.92,21.93,9000.0
2010-07-23 14:40:00,21.93,21.94,21.91,21.94,13100.0,21.93,21.94,21.91,21.94,13100.0
2010-07-23 14:45:00,21.95,21.95,21.93,21.94,6900.0,21.95,21.95,21.93,21.94,6900.0
2010-07-23 14:50:00,21.94,21.98,21.93,21.98,5000.0,21.94,21.98,21.93,21.98,5000.0
2010-07-23 14:55:00,21.97,21.97,21.93,21.95,12500.0,21.97,21.97,21.93,21.95,12500.0
2010-07-23 15:00:00,21.95,21.97,21.95,21.96,7300.0,21.95,21.97,21.95,21.96,7300.0
2010-07-23 15:05:00,21.95,21.98,21.95,21.98,2600.0,21.95,21.98,21.95,21.98,2600.0
2010-07-23 15:10:00,21.99,21.99,21.94,21.95,15900.0,21.99,21.99,21.94,21.95,15900.0
2010-07-23 15:15:00,21.96,21.96,21.93,21.94,34900.0,21.96,21.96,21.93,21.94,34900.0
2010-07-23 15:20:00,21.94,21.98,21.94,21.96,16800.0,21.94,21.98,21.94,21.96,16800.0
2010-07-23 15:25:00,21.96,21.96,21.93,21.93,17700.0,21.96,21.96,21.93,21.93,17700.0
2010-07-23 15:30:00,21.94,21.98,21.93,21.98,19800.0,21.94,21.98,21.93,21.98,19800.0
2010-07-23 15:35:00,21.98,21.99,21.93,21.93,22700.0,21.98,21.99,21.93,21.93,22700.0
2010-07-23 15:40:00,21.93,21.96,21.91,21.93,40200.0,21.93,21.96,21.91,21.93,40200.0
2010-07-23 15:45:00,21.94,21.98,21.94,21.97,24600.0,21.94,21.98,21.94,21.97,24600.0
2010-07-23 15:50:00,21.98,21.99,21.98,21.98,13300.0,21.98,21.99,21.98,21.98,13300.0
2010-07-23 15:55:00,21.98,21.99,21.95,21.95,61500.0,21.98,21.99,21.95,21.95,61500.0
2010-07-26 09:30:00,21.92,21.98,21.85,21.93,18000.0,21.92,21.98,21.85,21.93,18000.0
2010-07-26 09:35:00,21.94,21.97,21.92,21.94,7000.0,21.94,21.97,21.92,21.94,7000.0
2010-07-26 09:40:00,21.95,21.96,21.93,21.93,1500.0,21.95,21.96,21.93,21.93,1500.0
2010-07-26 09:45:00,21.97,21.99,21.96,21.99,6200.0,21.97,21.99,21.96,21.99,6200.0
2010-07-26 09:50:00,21.96,21.99,21.96,21.99,14000.0,21.96,21.99,21.96,21.99,14000.0
2010-07-26 09:55:00,21.99,22.0,21.97,21.97,9400.0,21.99,22.0,21.97,21.97,9400.0
2010-07-26 10:00:00,21.99,22.06,21.97,22.05,36300.0,21.99,22.06,21.97,22.05,36300.0
2010-07-26 10:05:00,22.04,22.06,22.02,22.06,11600.0,22.04,22.06,22.02,22.06,11600.0
2010-07-26 10:10:00,22.06,22.09,22.06,22.09,8300.0,22.06,22.09,22.06,22.09,8300.0
2010-07-26 10:15:00,22.08,22.09,22.04,22.04,6300.0,22.08,22.09,22.04,22.04,6300.0
2010-07-26 10:20:00,22.03,22.03,21.97,21.97,13400.0,22.03,22.03,21.97,21.97,13400.0
2010-07-26 10:25:00,21.99,21.99,21.95,21.96,9300.0,21.99,21.99,21.95,21.96,9300.0
2010-07-26 10:30:00,21.95,22.0,21.92,21.97,20900.0,21.95,22.0,21.92,21.97,20900.0
2010-07-26 10:35:00,21.98,22.02,21.98,22.0,15800.0,21.98,22.02,21.98,22.0,15800.0
2010-07-26 10:40:00,22.0,22.0,21.97,21.98,10800.0,22.0,22.0,21.97,21.98,10800.0
2010-07-26 10:45:00,21.97,21.99,21.96,21.99,8400.0,21.97,21.99,21.96,21.99,8400.0
2010-07-26 10:50:00,21.98,21.99,21.98,21.98,3400.0,21.98,21.99,21.98,21.98,3400.0
2010-07-26 10:55:00,21.99,22.02,21.99,21.99,14100.0,21.99,22.02,21.99,21.99,14100.0
2010-07-26 11:00:00,22.0,22.04,22.0,22.03,8100.0,22.0,22.04,22.0,22.03,8100.0
2010-07-26 11:05:00,22.04,22.04,21.97,22.0,18600.0,22.04,22.04,21.97,22.0,18600.0
2010-07-26 11:10:00,22.0,22.01,21.98,21.99,12900.0,22.0,22.01,21.98,21.99,12900.0
2010-07-26 11:15:00,21.99,22.04,21.99,22.04,17300.0,21.99,22.04,21.99,22.04,17300.0
2010-07-26 11:20:00,22.03,22.03,22.0,22.03,9700.0,22.03,22.03,22.0,22.03,9700.0
2010-07-26 11:25:00,22.03,22.04,22.0,22.02,16200.0,22.03,22.04,22.0,22.02,16200.0
2010-07-26 11:30:00,22.01,22.01,22.0,22.0,15000.0,22.01,22.01,22.0,22.0,15000.0
2010-07-26 11:35:00,22.01,22.02,21.99,22.02,6200.0,22.01,22.02,21.99,22.02,6200.0
2010-07-26 11:40:00,22.01,22.04,22.01,22.03,22800.0,22.01,22.04,22.01,22.03,22800.0
2010-07-26 11:45:00,22.03,22.04,22.02,22.03,10500.0,22.03,22.04,22.02,22.03,10500.0
2010-07-26 11:50:00,22.03,22.05,22.03,22.05,9400.0,22.03,22.05,22.03,22.05,9400.0
2010-07-26 11:55:00,22.04,22.05,22.04,22.05,3500.0,22.04,22.05,22.04,22.05,3500.0
2010-07-26 12:00:00,22.05,22.05,22.04,22.05,4900.0,22.05,22.05,22.04,22.05,4900.0
2010-07-26 12:05:00,22.05,22.08,22.05,22.07,12300.0,22.05,22.08,22.05,22.07,12300.0
2010-07-26 12:10:00,22.08,22.08,22.06,22.07,6000.0,22.08,22.08,22.06,22.07,6000.0
2010-07-26 12:15:00,22.07,22.07,22.05,22.07,6300.0,22.07,22.07,22.05,22.07,6300.0
2010-07-26 12:20:00,22.07,22.07,22.06,22.07,1100.0,22.07,22.07,22.06,22.07,1100.0
2010-07-26 12:25:00,22.07,22.08,22.06,22.08,2300.0,22.07,22.08,22.06,22.08,2300.0
2010-07-26 12:30:00,22.07,22.08,22.06,22.06,4600.0,22.07,22.08,22.06,22.06,4600.0
2010-07-26 12:35:00,22.06,22.08,22.06,22.06,4300.0,22.06,22.08,22.06,22.06,4300.0
2010-07-26 12:40:00,22.05,22.06,22.05,22.06,1700.0,22.05,22.06,22.05,22.06,1700.0
2010-07-26 12:45:00,22.06,22.06,22.06,22.06,2400.0,22.06,22.06,22.06,22.06,2400.0
2010-07-26 12:50:00,22.05,22.07,22.03,22.04,18200.0,22.05,22.07,22.03,22.04,18200.0
2010-07-26 12:55:00,22.03,22.06,22.02,22.04,8400.0,22.03,22.06,22.02,22.04,8400.0
2010-07-26 13:00:00,22.05,22.05,22.05,22.05,400.0,22.05,22.05,22.05,22.05,400.0
2010-07-26 13:05:00,22.04,22.05,22.03,22.03,6400.0,22.04,22.05,22.03,22.03,6400.0
2010-07-26 13:10:00,22.04,22.04,21.97,22.03,26800.0,22.04,22.04,21.97,22.03,26800.0
2010-07-26 13:15:00,22.04,22.05,22.02,22.04,5100.0,22.04,22.05,22.02,22.04,5100.0
2010-07-26 13:20:00,22.04,22.04,22.0,22.03,7800.0,22.04,22.04,22.0,22.03,7800.0
2010-07-26 13:25:00,22.02,22.04,22.02,22.04,4300.0,22.02,22.04,22.02,22.04,4300.0
2010-07-26 13:30:00,22.04,22.05,22.03,22.04,7700.0,22.04,22.05,22.03,22.04,7700.0
2010-07-26 13:35:00,22.04,22.04,22.02,22.03,5000.0,22.04,22.04,22.02,22.03,5000.0
2010-07-26 13:40:00,22.04,22.05,22.03,22.05,6200.0,22.04,22.05,22.03,22.05,6200.0
2010-07-26 13:45:00,22.06,22.06,22.05,22.05,5100.0,22.06,22.06,22.05,22.05,5100.0
2010-07-26 13:50:00,22.05,22.05,22.02,22.05,9000.0,22.05,22.05,22.02,22.05,9000.0
2010-07-26 13:55:00,22.05,22.06,22.04,22.04,7000.0,22.05,22.06,22.04,22.04,7000.0
2010-07-26 14:00:00,22.04,22.06,22.04,22.06,4300.0,22.04,22.06,22.04,22.06,4300.0
2010-07-26 14:05:00,22.06,22.07,22.05,22.06,7000.0,22.06,22.07,22.05,22.06,7000.0
2010-07-26 14:10:00,22.06,22.06,22.05,22.06,1100.0,22.06,22.06,22.05,22.06,1100.0
2010-07-26 14:15:00,22.06,22.07,22.04,22.04,10300.0,22.06,22.07,22.04,22.04,10300.0
2010-07-26 14:20:00,22.04,22.05,22.03,22.03,4300.0,22.04,22.05,22.03,22.03,4300.0
2010-07-26 14:25:00,22.03,22.04,22.0,22.01,12000.0,22.03,22.04,22.0,22.01,12000.0
2010-07-26 14:30:00,22.03,22.03,22.01,22.01,10600.0,22.03,22.03,22.01,22.01,10600.0
2010-07-26 14:35:00,22.01,22.03,22.01,22.02,8500.0,22.01,22.03,22.01,22.02,8500.0
2010-07-26 14:40:00,22.02,22.03,22.02,22.03,3500.0,22.02,22.03,22.02,22.03,3500.0
2010-07-26 14:45:00,22.03,22.05,22.03,22.05,4800.0,22.03,22.05,22.03,22.05,4800.0
2010-07-26 14:50:00,22.05,22.05,22.04,22.05,9000.0,22.05,22.05,22.04,22.05,9000.0
2010-07-26 14:55:00,22.05,22.07,22.04,22.07,17300.0,22.05,22.07,22.04,22.07,17300.0
2010-07-26 15:00:00,22.07,22.08,22.05,22.07,23100.0,22.07,22.08,22.05,22.07,23100.0
2010-07-26 15:05:00,22.07,22.08,22.06,22.07,22200.0,22.07,22.08,22.06,22.07,22200.0
2010-07-26 15:10:00,22.07,22.08,22.07,22.08,16300.0,22.07,22.08,22.07,22.08,16300.0
2010-07-26 15:15:00,22.08,22.1,22.08,22.09,13800.0,22.08,22.1,22.08,22.09,13800.0
2010-07-26 15:20:00,22.09,22.1,22.08,22.1,18000.0,22.09,22.1,22.08,22.1,18000.0
2010-07-26 15:25:00,22.1,22.1,22.09,22.1,16000.0,22.1,22.1,22.09,22.1,16000.0
2010-07-26 15:30:00,22.1,22.11,22.1,22.11,11400.0,22.1,22.11,22.1,22.11,11400.0
2010-07-26 15:35:00,22.11,22.13,22.11,22.13,16800.0,22.11,22.13,22.11,22.13,16800.0
2010-07-26 15:40:00,22.13,22.14,22.1,22.14,39700.0,22.13,22.14,22.1,22.14,39700.0
2010-07-26 15:45:00,22.14,22.15,22.14,22.15,18100.0,22.14,22.15,22.14,22.15,18100.0
2010-07-26 15:50:00,22.16,22.2,22.15,22.19,71200.0,22.16,22.2,22.15,22.19,71200.0
2010-07-26 15:55:00,22.19,22.2,22.18,22.2,51400.0,22.19,22.2,22.18,22.2,51400.0
2010-07-27 09:30:00,22.26,22.3,22.14,22.3,27800.0,22.26,22.3,22.14,22.3,27800.0
2010-07-27 09:35:00,22.29,22.3,22.25,22.3,17700.0,22.29,22.3,22.25,22.3,17700.0
2010-07-27 09:40:00,22.29,22.3,22.23,22.23,4000.0,22.29,22.3,22.23,22.23,4000.0
2010-07-27 09:45:00,22.23,22.24,22.22,22.23,1400.0,22.23,22.24,22.22,22.23,1400.0
2010-07-27 09:50:00,22.23,22.29,22.22,22.27,11800.0,22.23,22.29,22.22,22.27,11800.0
2010-07-27 09:55:00,22.28,22.3,22.24,22.25,7800.0,22.28,22.3,22.24,22.25,7800.0
2010-07-27 10:00:00,22.25,22.35,22.25,22.28,15100.0,22.25,22.35,22.25,22.28,15100.0
2010-07-27 10:05:00,22.27,22.27,22.19,22.2,8700.0,22.27,22.27,22.19,22.2,8700.0
2010-07-27 10:10:00,22.19,22.24,22.17,22.24,6600.0,22.19,22.24,22.17,22.24,6600.0
2010-07-27 10:15:00,22.23,22.26,22.21,22.26,6600.0,22.23,22.26,22.21,22.26,6600.0
2010-07-27 10:20:00,22.26,22.29,22.26,22.27,8400.0,22.26,22.29,22.26,22.27,8400.0
2010-07-27 10:25:00,22.27,22.29,22.25,22.26,27100.0,22.27,22.29,22.25,22.26,27100.0
2010-07-27 10:30:00,22.26,22.26,22.21,22.21,14400.0,22.26,22.26,22.21,22.21,14400.0
2010-07-27 10:35:00,22.21,22.22,22.19,22.2,5700.0,22.21,22.22,22.19,22.2,5700.0
2010-07-27 10:40:00,22.19,22.22,22.19,22.21,3200.0,22.19,22.22,22.19,22.21,3200.0
2010-07-27 10:45:00,22.2,22.22,22.19,22.2,10000.0,22.2,22.22,22.19,22.2,10000.0
2010-07-27 10:50:00,22.19,22.19,22.16,22.17,15700.0,22.19,22.19,22.16,22.17,15700.0
2010-07-27 10:55:00,22.17,22.17,22.15,22.17,5800.0,22.17,22.17,22.15,22.17,5800.0
2010-07-27 11:00:00,22.17,22.18,22.12,22.15,7300.0,22.17,22.18,22.12,22.15,7300.0
2010-07-27 11:05:00,22.15,22.16,22.13,22.13,13300.0,22.15,22.16,22.13,22.13,13300.0
2010-07-27 11:10:00,22.14,22.16,22.11,22.14,12200.0,22.14,22.16,22.11,22.14,12200.0
2010-07-27 11:15:00,22.14,22.14,22.1,22.1,12600.0,22.14,22.14,22.1,22.1,12600.0
2010-07-27 11:20:00,22.1,22.13,22.09,22.11,16700.0,22.1,22.13,22.09,22.11,16700.0
2010-07-27 11:25:00,22.1,22.15,22.1,22.14,10500.0,22.1,22.15,22.1,22.14,10500.0
2010-07-27 11:30:00,22.14,22.16,22.12,22.12,8800.0,22.14,22.16,22.12,22.12,8800.0
2010-07-27 11:35:00,22.12,22.17,22.12,22.16,14000.0,22.12,22.17,22.12,22.16,14000.0
2010-07-27 11:40:00,22.16,22.18,22.16,22.17,6000.0,22.16,22.18,22.16,22.17,6000.0
2010-07-27 11:45:00,22.17,22.18,22.16,22.16,4900.0,22.17,22.18,22.16,22.16,4900.0
2010-07-27 11:50:00,22.15,22.16,22.14,22.14,9900.0,22.15,22.16,22.14,22.14,9900.0
2010-07-27 11:55:00,22.14,22.15,22.13,22.15,2400.0,22.14,22.15,22.13,22.15,2400.0
2010-07-27 12:00:00,22.17,22.2,22.16,22.18,12600.0,22.17,22.2,22.16,22.18,12600.0
2010-07-27 12:05:00,22.18,22.18,22.16,22.18,3100.0,22.18,22.18,22.16,22.18,3100.0
2010-07-27 12:10:00,22.18,22.19,22.17,22.19,1300.0,22.18,22.19,22.17,22.19,1300.0
2010-07-27 12:15:00,22.2,22.2,22.18,22.19,4400.0,22.2,22.2,22.18,22.19,4400.0
2010-07-27 12:20:00,22.2,22.2,22.19,22.19,1100.0,22.2,22.2,22.19,22.19,1100.0
2010-07-27 12:25:00,22.2,22.2,22.18,22.19,7900.0,22.2,22.2,22.18,22.19,7900.0
2010-07-27 12:30:00,22.19,22.19,22.17,22.18,2000.0,22.19,22.19,22.17,22.18,2000.0
2010-07-27 12:35:00,22.17,22.19,22.16,22.19,3300.0,22.17,22.19,22.16,22.19,3300.0
2010-07-27 12:40:00,22.2,22.24,22.2,22.24,5800.0,22.2,22.24,22.2,22.24,5800.0
2010-07-27 12:45:00,22.24,22.24,22.17,22.18,8500.0,22.24,22.24,22.17,22.18,8500.0
2010-07-27 12:50:00,22.17,22.19,22.16,22.16,5600.0,22.17,22.19,22.16,22.16,5600.0
2010-07-27 12:55:00,22.17,22.17,22.17,22.17,5600.0,22.17,22.17,22.17,22.17,5600.0
2010-07-27 13:00:00,22.17,22.17,22.16,22.17,5100.0,22.17,22.17,22.16,22.17,5100.0
2010-07-27 13:05:00,22.17,22.18,22.16,22.16,2200.0,22.17,22.18,22.16,22.16,2200.0
2010-07-27 13:10:00,22.17,22.19,22.17,22.17,3700.0,22.17,22.19,22.17,22.17,3700.0
2010-07-27 13:15:00,22.17,22.18,22.16,22.16,1300.0,22.17,22.18,22.16,22.16,1300.0
2010-07-27 13:20:00,22.17,22.18,22.16,22.17,2600.0,22.17,22.18,22.16,22.17,2600.0
2010-07-27 13:25:00,22.16,22.16,22.11,22.11,4100.0,22.16,22.16,22.11,22.11,4100.0
2010-07-27 13:30:00,22.11,22.14,22.11,22.12,5100.0,22.11,22.14,22.11,22.12,5100.0
2010-07-27 13:35:00,22.13,22.14,22.12,22.13,2600.0,22.13,22.14,22.12,22.13,2600.0
2010-07-27 13:40:00,22.13,22.15,22.13,22.14,3400.0,22.13,22.15,22.13,22.14,3400.0
2010-07-27 13:45:00,22.15,22.18,22.15,22.18,8400.0,22.15,22.18,22.15,22.18,8400.0
2010-07-27 13:50:00,22.18,22.18,22.14,22.15,3700.0,22.18,22.18,22.14,22.15,3700.0
2010-07-27 13:55:00,22.14,22.18,22.12,22.17,24900.0,22.14,22.18,22.12,22.17,24900.0
2010-07-27 14:00:00,22.17,22.19,22.15,22.15,5800.0,22.17,22.19,22.15,22.15,5800.0
2010-07-27 14:05:00,22.15,22.19,22.15,22.19,12400.0,22.15,22.19,22.15,22.19,12400.0
2010-07-27 14:10:00,22.19,22.19,22.16,22.18,6600.0,22.19,22.19,22.16,22.18,6600.0
2010-07-27 14:15:00,22.18,22.24,22.16,22.24,11400.0,22.18,22.24,22.16,22.24,11400.0
2010-07-27 14:20:00,22.24,22.24,22.22,22.22,6400.0,22.24,22.24,22.22,22.22,6400.0
2010-07-27 14:25:00,22.21,22.23,22.2,22.21,7400.0,22.21,22.23,22.2,22.21,7400.0
2010-07-27 14:30:00,22.21,22.22,22.2,22.2,2700.0,22.21,22.22,22.2,22.2,2700.0
2010-07-27 14:35:00,22.2,22.2,22.18,22.19,3000.0,22.2,22.2,22.18,22.19,3000.0
2010-07-27 14:40:00,22.19,22.19,22.18,22.19,600.0,22.19,22.19,22.18,22.19,600.0
2010-07-27 14:45:00,22.18,22.19,22.18,22.19,3100.0,22.18,22.19,22.18,22.19,3100.0
2010-07-27 14:50:00,22.18,22.19,22.14,22.15,9700.0,22.18,22.19,22.14,22.15,9700.0
2010-07-27 14:55:00,22.15,22.18,22.15,22.18,2400.0,22.15,22.18,22.15,22.18,2400.0
2010-07-27 15:00:00,22.18,22.19,22.18,22.19,2800.0,22.18,22.19,22.18,22.19,2800.0
2010-07-27 15:05:00,22.19,22.2,22.19,22.2,4600.0,22.19,22.2,22.19,22.2,4600.0
2010-07-27 15:10:00,22.21,22.21,22.18,22.18,4800.0,22.21,22.21,22.18,22.18,4800.0
2010-07-27 15:15:00,22.18,22.22,22.17,22.22,11400.0,22.18,22.22,22.17,22.22,11400.0
2010-07-27 15:20:00,22.21,22.23,22.2,22.22,13000.0,22.21,22.23,22.2,22.22,13000.0
2010-07-27 15:25:00,22.22,22.23,22.21,22.21,5800.0,22.22,22.23,22.21,22.21,5800.0
2010-07-27 15:30:00,22.22,22.22,22.19,22.19,9700.0,22.22,22.22,22.19,22.19,9700.0
2010-07-27 15:35:00,22.2,22.2,22.17,22.18,10700.0,22.2,22.2,22.17,22.18,10700.0
2010-07-27 15:40:00,22.18,22.18,22.16,22.17,13200.0,22.18,22.18,22.16,22.17,13200.0
2010-07-27 15:45:00,22.17,22.2,22.15,22.16,17200.0,22.17,22.2,22.15,22.16,17200.0
2010-07-27 15:50:00,22.16,22.16,22.13,22.15,39700.0,22.16,22.16,22.13,22.15,39700.0
2010-07-27 15:55:00,22.15,22.17,22.13,22.14,44700.0,22.15,22.17,22.13,22.14,44700.0
2010-07-28 09:30:00,22.04,22.22,21.87,22.13,12000.0,22.04,22.22,21.87,22.13,12000.0
2010-07-28 09:35:00,22.09,22.13,22.06,22.07,3800.0,22.09,22.13,22.06,22.07,3800.0
2010-07-28 09:40:00,22.08,22.08,21.99,22.0,2200.0,22.08,22.08,21.99,22.0,2200.0
2010-07-28 09:45:00,22.0,22.04,21.97,22.01,6800.0,22.0,22.04,21.97,22.01,6800.0
2010-07-28 09:50:00,22.02,22.06,22.02,22.06,13100.0,22.02,22.06,22.02,22.06,13100.0
2010-07-28 09:55:00,22.06,22.09,22.06,22.09,3400.0,22.06,22.09,22.06,22.09,3400.0
2010-07-28 10:00:00,22.08,22.08,22.03,22.03,4000.0,22.08,22.08,22.03,22.03,4000.0
2010-07-28 10:05:00,22.04,22.05,21.96,21.98,6000.0,22.04,22.05,21.96,21.98,6000.0
2010-07-28 10:10:00,21.97,21.97,21.92,21.94,11300.0,21.97,21.97,21.92,21.94,11300.0
2010-07-28 10:15:00,21.96,21.96,21.93,21.94,2400.0,21.96,21.96,21.93,21.94,2400.0
2010-07-28 10:20:00,21.93,21.94,21.88,21.92,11800.0,21.93,21.94,21.88,21.92,11800.0
2010-07-28 10:25:00,21.91,21.93,21.91,21.93,3700.0,21.91,21.93,21.91,21.93,3700.0
2010-07-28 10:30:00,21.93,21.93,21.88,21.9,8500.0,21.93,21.93,21.88,21.9,8500.0
2010-07-28 10:35:00,21.9,21.91,21.89,21.91,2700.0,21.9,21.91,21.89,21.91,2700.0
2010-07-28 10:40:00,21.92,21.92,21.88,21.91,10500.0,21.92,21.92,21.88,21.91,10500.0
2010-07-28 10:45:00,21.91,21.91,21.9,21.91,8800.0,21.91,21.91,21.9,21.91,8800.0
2010-07-28 10:50:00,21.91,21.92,21.9,21.91,5300.0,21.91,21.92,21.9,21.91,5300.0
2010-07-28 10:55:00,21.91,21.91,21.89,21.89,5000.0,21.91,21.91,21.89,21.89,5000.0
2010-07-28 11:00:00,21.9,21.91,21.87,21.89,15600.0,21.9,21.91,21.87,21.89,15600.0
2010-07-28 11:05:00,21.87,21.88,21.85,21.85,4900.0,21.87,21.88,21.85,21.85,4900.0
2010-07-28 11:10:00,21.85,21.89,21.85,21.87,12600.0,21.85,21.89,21.85,21.87,12600.0
2010-07-28 11:15:00,21.88,21.88,21.85,21.88,20800.0,21.88,21.88,21.85,21.88,20800.0
2010-07-28 11:20:00,21.88,21.92,21.88,21.91,10900.0,21.88,21.92,21.88,21.91,10900.0
2010-07-28 11:25:00,21.92,21.94,21.92,21.92,6900.0,21.92,21.94,21.92,21.92,6900.0
2010-07-28 11:30:00,21.92,21.92,21.9,21.91,2700.0,21.92,21.92,21.9,21.91,2700.0
2010-07-28 11:35:00,21.9,21.93,21.9,21.92,6300.0,21.9,21.93,21.9,21.92,6300.0
2010-07-28 11:40:00,21.92,21.94,21.89,21.89,24600.0,21.92,21.94,21.89,21.89,24600.0
2010-07-28 11:45:00,21.89,21.93,21.88,21.93,45600.0,21.89,21.93,21.88,21.93,45600.0
2010-07-28 11:50:00,21.92,21.92,21.89,21.89,15400.0,21.92,21.92,21.89,21.89,15400.0
2010-07-28 11:55:00,21.89,21.93,21.89,21.93,13400.0,21.89,21.93,21.89,21.93,13400.0
2010-07-28 12:00:00,21.93,21.95,21.89,21.91,22800.0,21.93,21.95,21.89,21.91,22800.0
2010-07-28 12:05:00,21.91,21.91,21.9,21.9,3000.0,21.91,21.91,21.9,21.9,3000.0
2010-07-28 12:10:00,21.89,21.89,21.88,21.89,8000.0,21.89,21.89,21.88,21.89,8000.0
2010-07-28 12:15:00,21.89,21.9,21.88,21.89,4800.0,21.89,21.9,21.88,21.89,4800.0
2010-07-28 12:20:00,21.88,21.89,21.86,21.87,2900.0,21.88,21.89,21.86,21.87,2900.0
2010-07-28 12:25:00,21.87,21.88,21.86,21.86,9700.0,21.87,21.88,21.86,21.86,9700.0
2010-07-28 12:30:00,21.86,21.88,21.85,21.88,4000.0,21.86,21.88,21.85,21.88,4000.0
2010-07-28 12:35:00,21.86,21.86,21.85,21.86,5900.0,21.86,21.86,21.85,21.86,5900.0
2010-07-28 12:40:00,21.87,21.87,21.86,21.86,6200.0,21.87,21.87,21.86,21.86,6200.0
2010-07-28 12:45:00,21.86,21.86,21.83,21.84,3800.0,21.86,21.86,21.83,21.84,3800.0
2010-07-28 12:50:00,21.83,21.86,21.83,21.85,9900.0,21.83,21.86,21.83,21.85,9900.0
2010-07-28 12:55:00,21.85,21.89,21.84,21.89,8200.0,21.85,21.89,21.84,21.89,8200.0
2010-07-28 13:00:00,21.89,21.91,21.89,21.91,6600.0,21.89,21.91,21.89,21.91,6600.0
2010-07-28 13:05:00,21.91,21.91,21.88,21.89,9700.0,21.91,21.91,21.88,21.89,9700.0
2010-07-28 13:10:00,21.9,21.91,21.89,21.9,5700.0,21.9,21.91,21.89,21.9,5700.0
2010-07-28 13:15:00,21.9,21.91,21.89,21.9,7000.0,21.9,21.91,21.89,21.9,7000.0
2010-07-28 13:20:00,21.89,21.89,21.87,21.89,9600.0,21.89,21.89,21.87,21.89,9600.0
2010-07-28 13:25:00,21.89,21.89,21.84,21.84,9500.0,21.89,21.89,21.84,21.84,9500.0
2010-07-28 13:30:00,21.85,21.85,21.81,21.83,8800.0,21.85,21.85,21.81,21.83,8800.0
2010-07-28 13:35:00,21.84,21.84,21.82,21.82,4200.0,21.84,21.84,21.82,21.82,4200.0
2010-07-28 13:40:00,21.81,21.81,21.8,21.8,400.0,21.81,21.81,21.8,21.8,400.0
2010-07-28 13:45:00,21.81,21.81,21.8,21.81,5900.0,21.81,21.81,21.8,21.81,5900.0
2010-07-28 13:50:00,21.81,21.81,21.8,21.8,3400.0,21.81,21.81,21.8,21.8,3400.0
2010-07-28 13:55:00,21.8,21.82,21.8,21.8,7900.0,21.8,21.82,21.8,21.8,7900.0
2010-07-28 14:00:00,21.8,21.81,21.78,21.81,10900.0,21.8,21.81,21.78,21.81,10900.0
2010-07-28 14:05:00,21.81,21.83,21.81,21.82,3000.0,21.81,21.83,21.81,21.82,3000.0
2010-07-28 14:10:00,21.82,21.82,21.79,21.79,5300.0,21.82,21.82,21.79,21.79,5300.0
2010-07-28 14:15:00,21.78,21.78,21.74,21.75,13300.0,21.78,21.78,21.74,21.75,13300.0
2010-07-28 14:20:00,21.75,21.76,21.74,21.75,9200.0,21.75,21.76,21.74,21.75,9200.0
2010-07-28 14:25:00,21.74,21.76,21.73,21.76,6100.0,21.74,21.76,21.73,21.76,6100.0
2010-07-28 14:30:00,21.76,21.77,21.76,21.77,1400.0,21.76,21.77,21.76,21.77,1400.0
2010-07-28 14:35:00,21.77,21.78,21.76,21.78,4900.0,21.77,21.78,21.76,21.78,4900.0
2010-07-28 14:40:00,21.78,21.78,21.75,21.75,7100.0,21.78,21.78,21.75,21.75,7100.0
2010-07-28 14:45:00,21.74,21.75,21.72,21.73,2100.0,21.74,21.75,21.72,21.73,2100.0
2010-07-28 14:50:00,21.73,21.73,21.73,21.73,8600.0,21.73,21.73,21.73,21.73,8600.0
2010-07-28 14:55:00,21.72,21.73,21.72,21.73,3200.0,21.72,21.73,21.72,21.73,3200.0
2010-07-28 15:00:00,21.73,21.73,21.7,21.7,11600.0,21.73,21.73,21.7,21.7,11600.0
2010-07-28 15:05:00,21.69,21.7,21.68,21.68,9800.0,21.69,21.7,21.68,21.68,9800.0
2010-07-28 15:10:00,21.67,21.7,21.66,21.68,13100.0,21.67,21.7,21.66,21.68,13100.0
2010-07-28 15:15:00,21.68,21.68,21.66,21.67,7700.0,21.68,21.68,21.66,21.67,7700.0
2010-07-28 15:20:00,21.67,21.7,21.65,21.7,12400.0,21.67,21.7,21.65,21.7,12400.0
2010-07-28 15:25:00,21.7,21.71,21.7,21.71,6400.0,21.7,21.71,21.7,21.71,6400.0
2010-07-28 15:30:00,21.7,21.76,21.7,21.74,12700.0,21.7,21.76,21.7,21.74,12700.0
2010-07-28 15:35:00,21.73,21.74,21.73,21.73,7100.0,21.73,21.74,21.73,21.73,7100.0
2010-07-28 15:40:00,21.73,21.74,21.73,21.74,11400.0,21.73,21.74,21.73,21.74,11400.0
2010-07-28 15:45:00,21.74,21.75,21.73,21.73,17200.0,21.74,21.75,21.73,21.73,17200.0
2010-07-28 15:50:00,21.74,21.76,21.73,21.75,46700.0,21.74,21.76,21.73,21.75,46700.0
2010-07-28 15:55:00,21.76,21.76,21.73,21.73,47400.0,21.76,21.76,21.73,21.73,47400.0
2010-07-29 09:30:00,21.84,21.92,21.72,21.91,11700.0,21.84,21.92,21.72,21.91,11700.0
2010-07-29 09:35:00,21.9,21.93,21.84,21.9,4400.0,21.9,21.93,21.84,21.9,4400.0
2010-07-29 09:40:00,21.89,21.89,21.8,21.8,4500.0,21.89,21.89,21.8,21.8,4500.0
2010-07-29 09:45:00,21.8,21.84,21.79,21.82,8100.0,21.8,21.84,21.79,21.82,8100.0
2010-07-29 09:50:00,21.82,21.82,21.79,21.82,5400.0,21.82,21.82,21.79,21.82,5400.0
2010-07-29 09:55:00,21.83,21.83,21.76,21.77,5200.0,21.83,21.83,21.76,21.77,5200.0
2010-07-29 10:00:00,21.76,21.79,21.7,21.7,4300.0,21.76,21.79,21.7,21.7,4300.0
2010-07-29 10:05:00,21.71,21.73,21.71,21.73,13500.0,21.71,21.73,21.71,21.73,13500.0
2010-07-29 10:10:00,21.72,21.83,21.72,21.82,20800.0,21.72,21.83,21.72,21.82,20800.0
2010-07-29 10:15:00,21.81,21.86,21.79,21.85,25000.0,21.81,21.86,21.79,21.85,25000.0
2010-07-29 10:20:00,21.86,21.88,21.84,21.85,18500.0,21.86,21.88,21.84,21.85,18500.0
2010-07-29 10:25:00,21.84,21.85,21.79,21.81,6900.0,21.84,21.85,21.79,21.81,6900.0
2010-07-29 10:30:00,21.82,21.85,21.8,21.84,18800.0,21.82,21.85,21.8,21.84,18800.0
2010-07-29 10:35:00,21.85,21.88,21.85,21.86,14200.0,21.85,21.88,21.85,21.86,14200.0
2010-07-29 10:40:00,21.86,21.87,21.83,21.86,22700.0,21.86,21.87,21.83,21.86,22700.0
2010-07-29 10:45:00,21.86,21.89,21.84,21.89,13400.0,21.86,21.89,21.84,21.89,13400.0
2010-07-29 10:50:00,21.89,21.93,21.89,21.93,12600.0,21.89,21.93,21.89,21.93,12600.0
2010-07-29 10:55:00,21.92,21.97,21.92,21.96,22900.0,21.92,21.97,21.92,21.96,22900.0
2010-07-29 11:00:00,21.96,21.97,21.91,21.92,21500.0,21.96,21.97,21.91,21.92,21500.0
2010-07-29 11:05:00,21.92,21.93,21.88,21.9,25800.0,21.92,21.93,21.88,21.9,25800.0
2010-07-29 11:10:00,21.9,21.9,21.86,21.86,9000.0,21.9,21.9,21.86,21.86,9000.0
2010-07-29 11:15:00,21.85,21.86,21.78,21.78,41400.0,21.85,21.86,21.78,21.78,41400.0
2010-07-29 11:20:00,21.77,21.77,21.73,21.77,8300.0,21.77,21.77,21.73,21.77,8300.0
2010-07-29 11:25:00,21.77,21.77,21.69,21.71,10900.0,21.77,21.77,21.69,21.71,10900.0
2010-07-29 11:30:00,21.7,21.7,21.61,21.67,30900.0,21.7,21.7,21.61,21.67,30900.0
2010-07-29 11:35:00,21.68,21.76,21.68,21.73,18100.0,21.68,21.76,21.68,21.73,18100.0
2010-07-29 11:40:00,21.74,21.74,21.72,21.72,5400.0,21.74,21.74,21.72,21.72,5400.0
2010-07-29 11:45:00,21.72,21.76,21.7,21.73,21200.0,21.72,21.76,21.7,21.73,21200.0
2010-07-29 11:50:00,21.72,21.72,21.7,21.7,8300.0,21.72,21.72,21.7,21.7,8300.0
2010-07-29 11:55:00,21.69,21.71,21.67,21.68,7400.0,21.69,21.71,21.67,21.68,7400.0
2010-07-29 12:00:00,21.68,21.68,21.6,21.62,20100.0,21.68,21.68,21.6,21.62,20100.0
2010-07-29 12:05:00,21.61,21.65,21.59,21.64,14200.0,21.61,21.65,21.59,21.64,14200.0
2010-07-29 12:10:00,21.65,21.71,21.65,21.71,29500.0,21.65,21.71,21.65,21.71,29500.0
2010-07-29 12:15:00,21.7,21.77,21.7,21.76,14800.0,21.7,21.77,21.7,21.76,14800.0
2010-07-29 12:20:00,21.77,21.78,21.75,21.77,9800.0,21.77,21.78,21.75,21.77,9800.0
2010-07-29 12:25:00,21.77,21.77,21.74,21.75,16300.0,21.77,21.77,21.74,21.75,16300.0
2010-07-29 12:30:00,21.74,21.76,21.71,21.74,14900.0,21.74,21.76,21.71,21.74,14900.0
2010-07-29 12:35:00,21.74,21.74,21.7,21.7,12200.0,21.74,21.74,21.7,21.7,12200.0
2010-07-29 12:40:00,21.7,21.71,21.68,21.69,16700.0,21.7,21.71,21.68,21.69,16700.0
2010-07-29 12:45:00,21.68,21.7,21.66,21.67,8800.0,21.68,21.7,21.66,21.67,8800.0
2010-07-29 12:50:00,21.66,21.75,21.65,21.73,18000.0,21.66,21.75,21.65,21.73,18000.0
2010-07-29 12:55:00,21.74,21.76,21.73,21.75,6700.0,21.74,21.76,21.73,21.75,6700.0
2010-07-29 13:00:00,21.76,21.8,21.75,21.8,12600.0,21.76,21.8,21.75,21.8,12600.0
2010-07-29 13:05:00,21.8,21.81,21.78,21.8,12500.0,21.8,21.81,21.78,21.8,12500.0
2010-07-29 13:10:00,21.8,21.84,21.8,21.83,23600.0,21.8,21.84,21.8,21.83,23600.0
2010-07-29 13:15:00,21.84,21.85,21.82,21.85,18500.0,21.84,21.85,21.82,21.85,18500.0
2010-07-29 13:20:00,21.85,21.87,21.84,21.85,20100.0,21.85,21.87,21.84,21.85,20100.0
2010-07-29 13:25:00,21.85,21.88,21.85,21.88,24800.0,21.85,21.88,21.85,21.88,24800.0
2010-07-29 13:30:00,21.87,21.89,21.84,21.84,27400.0,21.87,21.89,21.84,21.84,27400.0
2010-07-29 13:35:00,21.84,21.88,21.83,21.88,32600.0,21.84,21.88,21.83,21.88,32600.0
2010-07-29 13:40:00,21.88,21.9,21.86,21.9,29100.0,21.88,21.9,21.86,21.9,29100.0
2010-07-29 13:45:00,21.9,21.91,21.88,21.91,11400.0,21.9,21.91,21.88,21.91,11400.0
2010-07-29 13:50:00,21.9,21.93,21.89,21.89,27500.0,21.9,21.93,21.89,21.89,27500.0
2010-07-29 13:55:00,21.89,21.93,21.88,21.91,22800.0,21.89,21.93,21.88,21.91,22800.0
2010-07-29 14:00:00,21.91,21.93,21.9,21.9,12300.0,21.91,21.93,21.9,21.9,12300.0
2010-07-29 14:05:00,21.89,21.89,21.87,21.88,11600.0,21.89,21.89,21.87,21.88,11600.0
2010-07-29 14:10:00,21.87,21.91,21.85,21.91,15500.0,21.87,21.91,21.85,21.91,15500.0
2010-07-29 14:15:00,21.91,21.91,21.88,21.91,13600.0,21.91,21.91,21.88,21.91,13600.0
2010-07-29 14:20:00,21.9,21.95,21.9,21.92,26300.0,21.9,21.95,21.9,21.92,26300.0
2010-07-29 14:25:00,21.91,21.96,21.91,21.96,10500.0,21.91,21.96,21.91,21.96,10500.0
2010-07-29 14:30:00,21.96,21.97,21.93,21.94,23000.0,21.96,21.97,21.93,21.94,23000.0
2010-07-29 14:35:00,21.94,21.98,21.94,21.97,18000.0,21.94,21.98,21.94,21.97,18000.0
2010-07-29 14:40:00,21.98,22.0,21.97,21.97,26600.0,21.98,22.0,21.97,21.97,26600.0
2010-07-29 14:45:00,21.97,22.0,21.97,22.0,16600.0,21.97,22.0,21.97,22.0,16600.0
2010-07-29 14:50:00,21.99,22.0,21.98,21.99,29200.0,21.99,22.0,21.98,21.99,29200.0
2010-07-29 14:55:00,21.99,22.01,21.96,22.0,47900.0,21.99,22.01,21.96,22.0,47900.0
2010-07-29 15:00:00,21.99,21.99,21.94,21.95,21700.0,21.99,21.99,21.94,21.95,21700.0
2010-07-29 15:05:00,21.96,21.97,21.94,21.94,14000.0,21.96,21.97,21.94,21.94,14000.0
2010-07-29 15:10:00,21.95,22.01,21.95,22.0,27100.0,21.95,22.01,21.95,22.0,27100.0
2010-07-29 15:15:00,21.99,22.01,21.98,22.0,17500.0,21.99,22.01,21.98,22.0,17500.0
2010-07-29 15:20:00,22.01,22.01,21.94,21.95,73600.0,22.01,22.01,21.94,21.95,73600.0
2010-07-29 15:25:00,21.95,21.97,21.92,21.95,41400.0,21.95,21.97,21.92,21.95,41400.0
2010-07-29 15:30:00,21.95,21.96,21.89,21.89,98400.0,21.95,21.96,21.89,21.89,98400.0
2010-07-29 15:35:00,21.89,21.92,21.85,21.86,90100.0,21.89,21.92,21.85,21.86,90100.0
2010-07-29 15:40:00,21.87,21.91,21.85,21.91,70900.0,21.87,21.91,21.85,21.91,70900.0
2010-07-29 15:45:00,21.9,21.91,21.85,21.87,67900.0,21.9,21.91,21.85,21.87,67900.0
2010-07-29 15:50:00,21.86,21.87,21.81,21.81,45400.0,21.86,21.87,21.81,21.81,45400.0
2010-07-29 15:55:00,21.81,21.86,21.81,21.82,72800.0,21.81,21.86,21.81,21.82,72800.0
2010-07-30 09:30:00,21.6,21.65,21.49,21.57,27000.0,21.6,21.65,21.49,21.57,27000.0
2010-07-30 09:35:00,21.58,21.58,21.47,21.47,4800.0,21.58,21.58,21.47,21.47,4800.0
2010-07-30 09:40:00,21.46,21.6,21.45,21.51,11000.0,21.46,21.6,21.45,21.51,11000.0
2010-07-30 09:45:00,21.54,21.56,21.51,21.51,5600.0,21.54,21.56,21.51,21.51,5600.0
2010-07-30 09:50:00,21.48,21.51,21.47,21.48,9600.0,21.48,21.51,21.47,21.48,9600.0
2010-07-30 09:55:00,21.49,21.59,21.49,21.56,3600.0,21.49,21.59,21.49,21.56,3600.0
2010-07-30 10:00:00,21.57,21.66,21.57,21.66,11000.0,21.57,21.66,21.57,21.66,11000.0
2010-07-30 10:05:00,21.66,21.71,21.65,21.69,43400.0,21.66,21.71,21.65,21.69,43400.0
2010-07-30 10:10:00,21.69,21.72,21.63,21.71,39500.0,21.69,21.72,21.63,21.71,39500.0
2010-07-30 10:15:00,21.71,21.73,21.69,21.71,36000.0,21.71,21.73,21.69,21.71,36000.0
2010-07-30 10:20:00,21.71,21.74,21.71,21.71,17000.0,21.71,21.74,21.71,21.71,17000.0
2010-07-30 10:25:00,21.71,21.76,21.71,21.76,4700.0,21.71,21.76,21.71,21.76,4700.0
2010-07-30 10:30:00,21.76,21.82,21.76,21.8,9200.0,21.76,21.82,21.76,21.8,9200.0
2010-07-30 10:35:00,21.8,21.83,21.79,21.82,9200.0,21.8,21.83,21.79,21.82,9200.0
2010-07-30 10:40:00,21.82,21.89,21.82,21.84,16400.0,21.82,21.89,21.82,21.84,16400.0
2010-07-30 10:45:00,21.85,21.9,21.85,21.89,16600.0,21.85,21.9,21.85,21.89,16600.0
2010-07-30 10:50:00,21.89,21.89,21.83,21.83,7000.0,21.89,21.89,21.83,21.83,7000.0
2010-07-30 10:55:00,21.83,21.84,21.81,21.82,56000.0,21.83,21.84,21.81,21.82,56000.0
2010-07-30 11:00:00,21.82,21.82,21.79,21.81,8500.0,21.82,21.82,21.79,21.81,8500.0
2010-07-30 11:05:00,21.81,21.83,21.8,21.8,13300.0,21.81,21.83,21.8,21.8,13300.0
2010-07-30 11:10:00,21.8,21.8,21.77,21.78,13400.0,21.8,21.8,21.77,21.78,13400.0
2010-07-30 11:15:00,21.78,21.78,21.77,21.77,4700.0,21.78,21.78,21.77,21.77,4700.0
2010-07-30 11:20:00,21.77,21.78,21.73,21.75,11700.0,21.77,21.78,21.73,21.75,11700.0
2010-07-30 11:25:00,21.74,21.75,21.73,21.74,10500.0,21.74,21.75,21.73,21.74,10500.0
2010-07-30 11:30:00,21.75,21.76,21.74,21.74,9000.0,21.75,21.76,21.74,21.74,9000.0
2010-07-30 11:35:00,21.74,21.78,21.73,21.78,7100.0,21.74,21.78,21.73,21.78,7100.0
2010-07-30 11:40:00,21.78,21.79,21.77,21.78,11100.0,21.78,21.79,21.77,21.78,11100.0
2010-07-30 11:45:00,21.79,21.8,21.77,21.8,9700.0,21.79,21.8,21.77,21.8,9700.0
2010-07-30 11:50:00,21.79,21.83,21.79,21.8,11700.0,21.79,21.83,21.79,21.8,11700.0
2010-07-30 11:55:00,21.8,21.83,21.79,21.82,7100.0,21.8,21.83,21.79,21.82,7100.0
2010-07-30 12:00:00,21.83,21.84,21.8,21.8,16700.0,21.83,21.84,21.8,21.8,16700.0
2010-07-30 12:05:00,21.8,21.81,21.78,21.8,6700.0,21.8,21.81,21.78,21.8,6700.0
2010-07-30 12:10:00,21.8,21.8,21.75,21.79,9400.0,21.8,21.8,21.75,21.79,9400.0
2010-07-30 12:15:00,21.79,21.79,21.77,21.79,10600.0,21.79,21.79,21.77,21.79,10600.0
2010-07-30 12:20:00,21.79,21.8,21.77,21.78,17700.0,21.79,21.8,21.77,21.78,17700.0
2010-07-30 12:25:00,21.79,21.8,21.78,21.78,4400.0,21.79,21.8,21.78,21.78,4400.0
2010-07-30 12:30:00,21.78,21.78,21.76,21.78,7500.0,21.78,21.78,21.76,21.78,7500.0
2010-07-30 12:35:00,21.77,21.8,21.77,21.77,5600.0,21.77,21.8,21.77,21.77,5600.0
2010-07-30 12:40:00,21.78,21.8,21.78,21.79,9600.0,21.78,21.8,21.78,21.79,9600.0
2010-07-30 12:45:00,21.79,21.79,21.77,21.78,9600.0,21.79,21.79,21.77,21.78,9600.0
2010-07-30 12:50:00,21.78,21.78,21.77,21.77,3700.0,21.78,21.78,21.77,21.77,3700.0
2010-07-30 12:55:00,21.77,21.78,21.75,21.75,15800.0,21.77,21.78,21.75,21.75,15800.0
2010-07-30 13:00:00,21.75,21.77,21.75,21.76,15800.0,21.75,21.77,21.75,21.76,15800.0
2010-07-30 13:05:00,21.76,21.78,21.76,21.77,3300.0,21.76,21.78,21.76,21.77,3300.0
2010-07-30 13:10:00,21.76,21.76,21.74,21.76,6900.0,21.76,21.76,21.74,21.76,6900.0
2010-07-30 13:15:00,21.76,21.78,21.74,21.75,10600.0,21.76,21.78,21.74,21.75,10600.0
2010-07-30 13:20:00,21.76,21.78,21.74,21.77,7500.0,21.76,21.78,21.74,21.77,7500.0
2010-07-30 13:25:00,21.78,21.79,21.78,21.79,5100.0,21.78,21.79,21.78,21.79,5100.0
2010-07-30 13:30:00,21.78,21.79,21.77,21.77,14400.0,21.78,21.79,21.77,21.77,14400.0
2010-07-30 13:35:00,21.78,21.8,21.77,21.79,117700.0,21.78,21.8,21.77,21.79,117700.0
2010-07-30 13:40:00,21.79,21.8,21.79,21.8,7900.0,21.79,21.8,21.79,21.8,7900.0
2010-07-30 13:45:00,21.8,21.8,21.79,21.79,14600.0,21.8,21.8,21.79,21.79,14600.0
2010-07-30 13:50:00,21.79,21.79,21.78,21.78,6600.0,21.79,21.79,21.78,21.78,6600.0
2010-07-30 13:55:00,21.78,21.79,21.77,21.77,25700.0,21.78,21.79,21.77,21.77,25700.0
2010-07-30 14:00:00,21.78,21.81,21.77,21.79,24000.0,21.78,21.81,21.77,21.79,24000.0
2010-07-30 14:05:00,21.79,21.79,21.78,21.78,4500.0,21.79,21.79,21.78,21.78,4500.0
2010-07-30 14:10:00,21.78,21.83,21.78,21.83,7200.0,21.78,21.83,21.78,21.83,7200.0
2010-07-30 14:15:00,21.83,21.87,21.82,21.87,13300.0,21.83,21.87,21.82,21.87,13300.0
2010-07-30 14:20:00,21.86,21.88,21.85,21.86,10600.0,21.86,21.88,21.85,21.86,10600.0
2010-07-30 14:25:00,21.85,21.87,21.83,21.84,10500.0,21.85,21.87,21.83,21.84,10500.0
2010-07-30 14:30:00,21.85,21.85,21.83,21.85,5200.0,21.85,21.85,21.83,21.85,5200.0
2010-07-30 14:35:00,21.84,21.85,21.83,21.83,5700.0,21.84,21.85,21.83,21.83,5700.0
2010-07-30 14:40:00,21.83,21.86,21.83,21.86,11600.0,21.83,21.86,21.83,21.86,11600.0
2010-07-30 14:45:00,21.85,21.85,21.83,21.84,4800.0,21.85,21.85,21.83,21.84,4800.0
2010-07-30 14:50:00,21.83,21.84,21.82,21.83,7100.0,21.83,21.84,21.82,21.83,7100.0
2010-07-30 14:55:00,21.83,21.84,21.82,21.84,8200.0,21.83,21.84,21.82,21.84,8200.0
2010-07-30 15:00:00,21.84,21.85,21.82,21.83,12300.0,21.84,21.85,21.82,21.83,12300.0
2010-07-30 15:05:00,21.84,21.85,21.81,21.85,9700.0,21.84,21.85,21.81,21.85,9700.0
2010-07-30 15:10:00,21.85,21.89,21.85,21.89,17400.0,21.85,21.89,21.85,21.89,17400.0
2010-07-30 15:15:00,21.89,21.94,21.89,21.92,25400.0,21.89,21.94,21.89,21.92,25400.0
2010-07-30 15:20:00,21.92,21.93,21.91,21.92,27000.0,21.92,21.93,21.91,21.92,27000.0
2010-07-30 15:25:00,21.92,21.92,21.88,21.89,33300.0,21.92,21.92,21.88,21.89,33300.0
2010-07-30 15:30:00,21.9,21.9,21.86,21.88,48700.0,21.9,21.9,21.86,21.88,48700.0
2010-07-30 15:35:00,21.88,21.89,21.85,21.86,23500.0,21.88,21.89,21.85,21.86,23500.0
2010-07-30 15:40:00,21.86,21.89,21.85,21.86,32400.0,21.86,21.89,21.85,21.86,32400.0
2010-07-30 15:45:00,21.85,21.89,21.85,21.85,30200.0,21.85,21.89,21.85,21.85,30200.0
2010-07-30 15:50:00,21.85,21.89,21.83,21.84,61100.0,21.85,21.89,21.83,21.84,61100.0
2010-07-30 15:55:00,21.84,21.86,21.8,21.84,72600.0,21.84,21.86,21.8,21.84,72600.0
2010-08-02 09:30:00,22.06,22.11,21.97,22.08,37100.0,22.06,22.11,21.97,22.08,37100.0
2010-08-02 09:35:00,22.11,22.16,22.09,22.16,7100.0,22.11,22.16,22.09,22.16,7100.0
2010-08-02 09:40:00,22.14,22.15,22.07,22.12,5300.0,22.14,22.15,22.07,22.12,5300.0
2010-08-02 09:45:00,22.13,22.13,22.08,22.11,7800.0,22.13,22.13,22.08,22.11,7800.0
2010-08-02 09:50:00,22.1,22.1,22.0,22.01,10200.0,22.1,22.1,22.0,22.01,10200.0
2010-08-02 09:55:00,22.02,22.02,21.98,22.01,9800.0,22.02,22.02,21.98,22.01,9800.0
2010-08-02 10:00:00,22.01,22.15,22.01,22.15,15400.0,22.01,22.15,22.01,22.15,15400.0
2010-08-02 10:05:00,22.16,22.17,22.1,22.1,13600.0,22.16,22.17,22.1,22.1,13600.0
2010-08-02 10:10:00,22.12,22.17,22.12,22.17,8000.0,22.12,22.17,22.12,22.17,8000.0
2010-08-02 10:15:00,22.18,22.23,22.17,22.22,26500.0,22.18,22.23,22.17,22.22,26500.0
2010-08-02 10:20:00,22.22,22.24,22.21,22.24,33000.0,22.22,22.24,22.21,22.24,33000.0
2010-08-02 10:25:00,22.24,22.3,22.24,22.3,47400.0,22.24,22.3,22.24,22.3,47400.0
2010-08-02 10:30:00,22.3,22.31,22.27,22.28,25200.0,22.3,22.31,22.27,22.28,25200.0
2010-08-02 10:35:00,22.29,22.29,22.24,22.24,11700.0,22.29,22.29,22.24,22.24,11700.0
2010-08-02 10:40:00,22.23,22.24,22.2,22.24,18100.0,22.23,22.24,22.2,22.24,18100.0
2010-08-02 10:45:00,22.24,22.26,22.24,22.25,12700.0,22.24,22.26,22.24,22.25,12700.0
2010-08-02 10:50:00,22.25,22.29,22.25,22.29,14800.0,22.25,22.29,22.25,22.29,14800.0
2010-08-02 10:55:00,22.28,22.29,22.28,22.28,2900.0,22.28,22.29,22.28,22.28,2900.0
2010-08-02 11:00:00,22.28,22.29,22.28,22.28,4600.0,22.28,22.29,22.28,22.28,4600.0
2010-08-02 11:05:00,22.28,22.29,22.28,22.28,3900.0,22.28,22.29,22.28,22.28,3900.0
2010-08-02 11:10:00,22.28,22.29,22.28,22.28,2300.0,22.28,22.29,22.28,22.28,2300.0
2010-08-02 11:15:00,22.29,22.3,22.28,22.3,7600.0,22.29,22.3,22.28,22.3,7600.0
2010-08-02 11:20:00,22.3,22.3,22.29,22.29,5900.0,22.3,22.3,22.29,22.29,5900.0
2010-08-02 11:25:00,22.29,22.3,22.24,22.28,38000.0,22.29,22.3,22.24,22.28,38000.0
2010-08-02 11:30:00,22.28,22.31,22.28,22.3,9700.0,22.28,22.31,22.28,22.3,9700.0
2010-08-02 11:35:00,22.3,22.31,22.27,22.27,10700.0,22.3,22.31,22.27,22.27,10700.0
2010-08-02 11:40:00,22.27,22.31,22.27,22.31,15200.0,22.27,22.31,22.27,22.31,15200.0
2010-08-02 11:45:00,22.31,22.32,22.31,22.32,7900.0,22.31,22.32,22.31,22.32,7900.0
2010-08-02 11:50:00,22.31,22.32,22.28,22.29,14800.0,22.31,22.32,22.28,22.29,14800.0
2010-08-02 11:55:00,22.29,22.3,22.28,22.3,3700.0,22.29,22.3,22.28,22.3,3700.0
2010-08-02 12:00:00,22.31,22.31,22.31,22.31,400.0,22.31,22.31,22.31,22.31,400.0
2010-08-02 12:05:00,22.3,22.31,22.27,22.28,7900.0,22.3,22.31,22.27,22.28,7900.0
2010-08-02 12:10:00,22.27,22.27,22.24,22.24,6400.0,22.27,22.27,22.24,22.24,6400.0
2010-08-02 12:15:00,22.24,22.25,22.24,22.24,1400.0,22.24,22.25,22.24,22.24,1400.0
2010-08-02 12:20:00,22.25,22.25,22.24,22.24,600.0,22.25,22.25,22.24,22.24,600.0
2010-08-02 12:25:00,22.24,22.24,22.22,22.22,13700.0,22.24,22.24,22.22,22.22,13700.0
2010-08-02 12:30:00,22.22,22.24,22.2,22.24,10400.0,22.22,22.24,22.2,22.24,10400.0
2010-08-02 12:35:00,22.23,22.23,22.2,22.21,18500.0,22.23,22.23,22.2,22.21,18500.0
2010-08-02 12:40:00,22.2,22.21,22.2,22.2,3000.0,22.2,22.21,22.2,22.2,3000.0
2010-08-02 12:45:00,22.2,22.23,22.2,22.21,52000.0,22.2,22.23,22.2,22.21,52000.0
2010-08-02 12:50:00,22.22,22.24,22.22,22.22,22500.0,22.22,22.24,22.22,22.22,22500.0
2010-08-02 12:55:00,22.22,22.24,22.22,22.24,4700.0,22.22,22.24,22.22,22.24,4700.0
2010-08-02 13:00:00,22.23,22.24,22.23,22.23,1900.0,22.23,22.24,22.23,22.23,1900.0
2010-08-02 13:05:00,22.24,22.24,22.2,22.21,23200.0,22.24,22.24,22.2,22.21,23200.0
2010-08-02 13:10:00,22.21,22.24,22.2,22.23,8800.0,22.21,22.24,22.2,22.23,8800.0
2010-08-02 13:15:00,22.23,22.24,22.23,22.24,2600.0,22.23,22.24,22.23,22.24,2600.0
2010-08-02 13:20:00,22.24,22.24,22.23,22.24,5000.0,22.24,22.24,22.23,22.24,5000.0
2010-08-02 13:25:00,22.24,22.24,22.23,22.24,1200.0,22.24,22.24,22.23,22.24,1200.0
2010-08-02 13:30:00,22.24,22.24,22.23,22.24,1900.0,22.24,22.24,22.23,22.24,1900.0
2010-08-02 13:35:00,22.24,22.25,22.24,22.25,4500.0,22.24,22.25,22.24,22.25,4500.0
2010-08-02 13:40:00,22.24,22.25,22.24,22.25,6600.0,22.24,22.25,22.24,22.25,6600.0
2010-08-02 13:45:00,22.25,22.25,22.24,22.24,2500.0,22.25,22.25,22.24,22.24,2500.0
2010-08-02 13:50:00,22.24,22.25,22.24,22.25,6900.0,22.24,22.25,22.24,22.25,6900.0
2010-08-02 13:55:00,22.25,22.25,22.24,22.25,6200.0,22.25,22.25,22.24,22.25,6200.0
2010-08-02 14:00:00,22.24,22.26,22.24,22.25,6300.0,22.24,22.26,22.24,22.25,6300.0
2010-08-02 14:05:00,22.25,22.26,22.25,22.26,3000.0,22.25,22.26,22.25,22.26,3000.0
2010-08-02 14:10:00,22.25,22.28,22.25,22.28,3400.0,22.25,22.28,22.25,22.28,3400.0
2010-08-02 14:15:00,22.28,22.28,22.25,22.27,31900.0,22.28,22.28,22.25,22.27,31900.0
2010-08-02 14:20:00,22.26,22.27,22.26,22.27,1200.0,22.26,22.27,22.26,22.27,1200.0
2010-08-02 14:25:00,22.26,22.27,22.26,22.27,8500.0,22.26,22.27,22.26,22.27,8500.0
2010-08-02 14:30:00,22.27,22.28,22.27,22.27,7600.0,22.27,22.28,22.27,22.27,7600.0
2010-08-02 14:35:00,22.28,22.3,22.28,22.3,11400.0,22.28,22.3,22.28,22.3,11400.0
2010-08-02 14:40:00,22.3,22.32,22.29,22.32,13600.0,22.3,22.32,22.29,22.32,13600.0
2010-08-02 14:45:00,22.32,22.33,22.3,22.31,21100.0,22.32,22.33,22.3,22.31,21100.0
2010-08-02 14:50:00,22.31,22.34,22.31,22.33,19700.0,22.31,22.34,22.31,22.33,19700.0
2010-08-02 14:55:00,22.33,22.37,22.33,22.37,17600.0,22.33,22.37,22.33,22.37,17600.0
2010-08-02 15:00:00,22.37,22.38,22.36,22.36,12800.0,22.37,22.38,22.36,22.36,12800.0
2010-08-02 15:05:00,22.36,22.38,22.36,22.38,11200.0,22.36,22.38,22.36,22.38,11200.0
2010-08-02 15:10:00,22.38,22.38,22.36,22.36,23300.0,22.38,22.38,22.36,22.36,23300.0
2010-08-02 15:15:00,22.36,22.38,22.36,22.38,13100.0,22.36,22.38,22.36,22.38,13100.0
2010-08-02 15:20:00,22.37,22.4,22.37,22.4,15900.0,22.37,22.4,22.37,22.4,15900.0
2010-08-02 15:25:00,22.4,22.41,22.39,22.41,18900.0,22.4,22.41,22.39,22.41,18900.0
2010-08-02 15:30:00,22.41,22.42,22.4,22.41,23400.0,22.41,22.42,22.4,22.41,23400.0
2010-08-02 15:35:00,22.41,22.43,22.39,22.39,31300.0,22.41,22.43,22.39,22.39,31300.0
2010-08-02 15:40:00,22.39,22.41,22.37,22.41,25400.0,22.39,22.41,22.37,22.41,25400.0
2010-08-02 15:45:00,22.41,22.41,22.37,22.37,39400.0,22.41,22.41,22.37,22.37,39400.0
2010-08-02 15:50:00,22.37,22.4,22.35,22.4,56000.0,22.37,22.4,22.35,22.4,56000.0
2010-08-02 15:55:00,22.39,22.42,22.38,22.4,210200.0,22.39,22.42,22.38,22.4,210200.0
2010-08-03 09:30:00,22.26,22.32,22.26,22.29,11900.0,22.26,22.32,22.26,22.29,11900.0
2010-08-03 09:35:00,22.29,22.31,22.23,22.28,6200.0,22.29,22.31,22.23,22.28,6200.0
2010-08-03 09:40:00,22.3,22.31,22.28,22.31,7400.0,22.3,22.31,22.28,22.31,7400.0
2010-08-03 09:45:00,22.3,22.3,22.24,22.28,26600.0,22.3,22.3,22.24,22.28,26600.0
2010-08-03 09:50:00,22.29,22.29,22.25,22.27,14500.0,22.29,22.29,22.25,22.27,14500.0
2010-08-03 09:55:00,22.28,22.28,22.25,22.28,13900.0,22.28,22.28,22.25,22.28,13900.0
2010-08-03 10:00:00,22.27,22.28,22.22,22.27,24200.0,22.27,22.28,22.22,22.27,24200.0
2010-08-03 10:05:00,22.27,22.3,22.24,22.28,9800.0,22.27,22.3,22.24,22.28,9800.0
2010-08-03 10:10:00,22.27,22.27,22.23,22.26,14200.0,22.27,22.27,22.23,22.26,14200.0
2010-08-03 10:15:00,22.26,22.31,22.25,22.31,17000.0,22.26,22.31,22.25,22.31,17000.0
2010-08-03 10:20:00,22.31,22.31,22.3,22.31,5200.0,22.31,22.31,22.3,22.31,5200.0
2010-08-03 10:25:00,22.3,22.31,22.29,22.3,34400.0,22.3,22.31,22.29,22.3,34400.0
2010-08-03 10:30:00,22.3,22.31,22.28,22.3,19800.0,22.3,22.31,22.28,22.3,19800.0
2010-08-03 10:35:00,22.3,22.31,22.27,22.28,13200.0,22.3,22.31,22.27,22.28,13200.0
2010-08-03 10:40:00,22.28,22.31,22.27,22.31,16600.0,22.28,22.31,22.27,22.31,16600.0
2010-08-03 10:45:00,22.31,22.32,22.29,22.29,18700.0,22.31,22.32,22.29,22.29,18700.0
2010-08-03 10:50:00,22.29,22.3,22.28,22.29,10600.0,22.29,22.3,22.28,22.29,10600.0
2010-08-03 10:55:00,22.28,22.31,22.28,22.31,20500.0,22.28,22.31,22.28,22.31,20500.0
2010-08-03 11:00:00,22.31,22.31,22.29,22.3,27800.0,22.31,22.31,22.29,22.3,27800.0
2010-08-03 11:05:00,22.3,22.3,22.28,22.28,13800.0,22.3,22.3,22.28,22.28,13800.0
2010-08-03 11:10:00,22.28,22.31,22.28,22.31,8200.0,22.28,22.31,22.28,22.31,8200.0
2010-08-03 11:15:00,22.31,22.32,22.29,22.31,28100.0,22.31,22.32,22.29,22.31,28100.0
2010-08-03 11:20:00,22.31,22.32,22.3,22.31,7500.0,22.31,22.32,22.3,22.31,7500.0
2010-08-03 11:25:00,22.31,22.32,22.29,22.29,5200.0,22.31,22.32,22.29,22.29,5200.0
2010-08-03 11:30:00,22.29,22.36,22.29,22.36,8500.0,22.29,22.36,22.29,22.36,8500.0
2010-08-03 11:35:00,22.36,22.38,22.36,22.38,8100.0,22.36,22.38,22.36,22.38,8100.0
2010-08-03 11:40:00,22.38,22.38,22.34,22.35,8900.0,22.38,22.38,22.34,22.35,8900.0
2010-08-03 11:45:00,22.36,22.36,22.35,22.35,7700.0,22.36,22.36,22.35,22.35,7700.0
2010-08-03 11:50:00,22.35,22.37,22.35,22.36,7500.0,22.35,22.37,22.35,22.36,7500.0
2010-08-03 11:55:00,22.35,22.35,22.31,22.31,11000.0,22.35,22.35,22.31,22.31,11000.0
2010-08-03 12:00:00,22.31,22.32,22.3,22.3,8900.0,22.31,22.32,22.3,22.3,8900.0
2010-08-03 12:05:00,22.3,22.3,22.29,22.3,6400.0,22.3,22.3,22.29,22.3,6400.0
2010-08-03 12:10:00,22.3,22.31,22.29,22.31,3800.0,22.3,22.31,22.29,22.31,3800.0
2010-08-03 12:15:00,22.31,22.31,22.29,22.31,13300.0,22.31,22.31,22.29,22.31,13300.0
2010-08-03 12:20:00,22.31,22.31,22.3,22.3,3000.0,22.31,22.31,22.3,22.3,3000.0
2010-08-03 12:25:00,22.3,22.3,22.27,22.3,18500.0,22.3,22.3,22.27,22.3,18500.0
2010-08-03 12:30:00,22.29,22.33,22.29,22.29,8500.0,22.29,22.33,22.29,22.29,8500.0
2010-08-03 12:35:00,22.29,22.29,22.29,22.29,800.0,22.29,22.29,22.29,22.29,800.0
2010-08-03 12:40:00,22.29,22.3,22.28,22.28,5400.0,22.29,22.3,22.28,22.28,5400.0
2010-08-03 12:45:00,22.28,22.28,22.28,22.28,1400.0,22.28,22.28,22.28,22.28,1400.0
2010-08-03 12:50:00,22.28,22.32,22.28,22.32,5900.0,22.28,22.32,22.28,22.32,5900.0
2010-08-03 12:55:00,22.32,22.33,22.3,22.3,11700.0,22.32,22.33,22.3,22.3,11700.0
2010-08-03 13:00:00,22.29,22.3,22.27,22.28,7700.0,22.29,22.3,22.27,22.28,7700.0
2010-08-03 13:05:00,22.27,22.28,22.27,22.27,3500.0,22.27,22.28,22.27,22.27,3500.0
2010-08-03 13:10:00,22.27,22.28,22.27,22.28,1900.0,22.27,22.28,22.27,22.28,1900.0
2010-08-03 13:15:00,22.27,22.28,22.27,22.28,11100.0,22.27,22.28,22.27,22.28,11100.0
2010-08-03 13:20:00,22.28,22.29,22.28,22.28,1300.0,22.28,22.29,22.28,22.28,1300.0
2010-08-03 13:25:00,22.29,22.32,22.29,22.31,6500.0,22.29,22.32,22.29,22.31,6500.0
2010-08-03 13:30:00,22.3,22.35,22.3,22.35,6100.0,22.3,22.35,22.3,22.35,6100.0
2010-08-03 13:35:00,22.35,22.35,22.32,22.33,7400.0,22.35,22.35,22.32,22.33,7400.0
2010-08-03 13:40:00,22.32,22.32,22.3,22.31,4100.0,22.32,22.32,22.3,22.31,4100.0
2010-08-03 13:45:00,22.31,22.33,22.31,22.32,5500.0,22.31,22.33,22.31,22.32,5500.0
2010-08-03 13:50:00,22.32,22.35,22.31,22.35,4400.0,22.32,22.35,22.31,22.35,4400.0
2010-08-03 13:55:00,22.36,22.36,22.31,22.32,29400.0,22.36,22.36,22.31,22.32,29400.0
2010-08-03 14:00:00,22.32,22.33,22.31,22.31,5100.0,22.32,22.33,22.31,22.31,5100.0
2010-08-03 14:05:00,22.31,22.33,22.3,22.33,7300.0,22.31,22.33,22.3,22.33,7300.0
2010-08-03 14:10:00,22.34,22.34,22.31,22.32,2800.0,22.34,22.34,22.31,22.32,2800.0
2010-08-03 14:15:00,22.31,22.33,22.31,22.32,4400.0,22.31,22.33,22.31,22.32,4400.0
2010-08-03 14:20:00,22.32,22.32,22.31,22.31,4600.0,22.32,22.32,22.31,22.31,4600.0
2010-08-03 14:25:00,22.32,22.34,22.32,22.34,2400.0,22.32,22.34,22.32,22.34,2400.0
2010-08-03 14:30:00,22.35,22.35,22.33,22.33,3100.0,22.35,22.35,22.33,22.33,3100.0
2010-08-03 14:35:00,22.33,22.33,22.3,22.3,6500.0,22.33,22.33,22.3,22.3,6500.0
2010-08-03 14:40:00,22.3,22.3,22.29,22.29,6100.0,22.3,22.3,22.29,22.29,6100.0
2010-08-03 14:45:00,22.29,22.3,22.29,22.29,2700.0,22.29,22.3,22.29,22.29,2700.0
2010-08-03 14:50:00,22.29,22.3,22.28,22.29,5800.0,22.29,22.3,22.28,22.29,5800.0
2010-08-03 14:55:00,22.28,22.3,22.28,22.3,9200.0,22.28,22.3,22.28,22.3,9200.0
2010-08-03 15:00:00,22.3,22.31,22.28,22.3,15400.0,22.3,22.31,22.28,22.3,15400.0
2010-08-03 15:05:00,22.3,22.3,22.28,22.29,14900.0,22.3,22.3,22.28,22.29,14900.0
2010-08-03 15:10:00,22.29,22.32,22.29,22.31,7500.0,22.29,22.32,22.29,22.31,7500.0
2010-08-03 15:15:00,22.31,22.32,22.29,22.29,4900.0,22.31,22.32,22.29,22.29,4900.0
2010-08-03 15:20:00,22.29,22.3,22.28,22.29,14800.0,22.29,22.3,22.28,22.29,14800.0
2010-08-03 15:25:00,22.29,22.31,22.28,22.31,16600.0,22.29,22.31,22.28,22.31,16600.0
2010-08-03 15:30:00,22.3,22.31,22.3,22.3,6300.0,22.3,22.31,22.3,22.3,6300.0
2010-08-03 15:35:00,22.3,22.31,22.29,22.3,13700.0,22.3,22.31,22.29,22.3,13700.0
2010-08-03 15:40:00,22.3,22.31,22.29,22.3,25800.0,22.3,22.31,22.29,22.3,25800.0
2010-08-03 15:45:00,22.31,22.31,22.29,22.31,64100.0,22.31,22.31,22.29,22.31,64100.0
2010-08-03 15:50:00,22.32,22.33,22.29,22.31,41500.0,22.32,22.33,22.29,22.31,41500.0
2010-08-03 15:55:00,22.31,22.31,22.29,22.31,34900.0,22.31,22.31,22.29,22.31,34900.0
2010-08-04 09:30:00,22.32,22.34,22.27,22.33,8600.0,22.32,22.34,22.27,22.33,8600.0
2010-08-04 09:35:00,22.35,22.37,22.3,22.37,4600.0,22.35,22.37,22.3,22.37,4600.0
2010-08-04 09:40:00,22.36,22.4,22.32,22.4,2300.0,22.36,22.4,22.32,22.4,2300.0
2010-08-04 09:45:00,22.4,22.42,22.38,22.41,2600.0,22.4,22.42,22.38,22.41,2600.0
2010-08-04 09:50:00,22.41,22.41,22.39,22.41,3800.0,22.41,22.41,22.39,22.41,3800.0
2010-08-04 09:55:00,22.41,22.44,22.4,22.42,5400.0,22.41,22.44,22.4,22.42,5400.0
2010-08-04 10:00:00,22.42,22.46,22.42,22.44,5100.0,22.42,22.46,22.42,22.44,5100.0
2010-08-04 10:05:00,22.45,22.45,22.4,22.4,3100.0,22.45,22.45,22.4,22.4,3100.0
2010-08-04 10:10:00,22.4,22.42,22.39,22.41,13700.0,22.4,22.42,22.39,22.41,13700.0
2010-08-04 10:15:00,22.4,22.4,22.39,22.4,30100.0,22.4,22.4,22.39,22.4,30100.0
2010-08-04 10:20:00,22.4,22.43,22.39,22.42,20200.0,22.4,22.43,22.39,22.42,20200.0
2010-08-04 10:25:00,22.42,22.45,22.42,22.44,9800.0,22.42,22.45,22.42,22.44,9800.0
2010-08-04 10:30:00,22.44,22.45,22.42,22.44,20600.0,22.44,22.45,22.42,22.44,20600.0
2010-08-04 10:35:00,22.43,22.44,22.42,22.43,9500.0,22.43,22.44,22.42,22.43,9500.0
2010-08-04 10:40:00,22.42,22.46,22.42,22.44,85200.0,22.42,22.46,22.42,22.44,85200.0
2010-08-04 10:45:00,22.45,22.48,22.44,22.46,23200.0,22.45,22.48,22.44,22.46,23200.0
2010-08-04 10:50:00,22.45,22.47,22.45,22.45,8500.0,22.45,22.47,22.45,22.45,8500.0
2010-08-04 10:55:00,22.46,22.47,22.46,22.46,4900.0,22.46,22.47,22.46,22.46,4900.0
2010-08-04 11:00:00,22.47,22.47,22.44,22.45,5000.0,22.47,22.47,22.44,22.45,5000.0
2010-08-04 11:05:00,22.44,22.48,22.44,22.47,24600.0,22.44,22.48,22.44,22.47,24600.0
2010-08-04 11:10:00,22.48,22.48,22.46,22.47,3100.0,22.48,22.48,22.46,22.47,3100.0
2010-08-04 11:15:00,22.47,22.48,22.46,22.47,1400.0,22.47,22.48,22.46,22.47,1400.0
2010-08-04 11:20:00,22.48,22.49,22.48,22.48,2000.0,22.48,22.49,22.48,22.48,2000.0
2010-08-04 11:25:00,22.49,22.52,22.49,22.52,18700.0,22.49,22.52,22.49,22.52,18700.0
2010-08-04 11:30:00,22.52,22.52,22.5,22.52,6500.0,22.52,22.52,22.5,22.52,6500.0
2010-08-04 11:35:00,22.52,22.53,22.51,22.51,6700.0,22.52,22.53,22.51,22.51,6700.0
2010-08-04 11:40:00,22.51,22.52,22.51,22.52,4100.0,22.51,22.52,22.51,22.52,4100.0
2010-08-04 11:45:00,22.52,22.52,22.5,22.52,8500.0,22.52,22.52,22.5,22.52,8500.0
2010-08-04 11:50:00,22.52,22.53,22.52,22.52,3000.0,22.52,22.53,22.52,22.52,3000.0
2010-08-04 11:55:00,22.52,22.56,22.51,22.55,26400.0,22.52,22.56,22.51,22.55,26400.0
2010-08-04 12:00:00,22.55,22.57,22.54,22.57,11200.0,22.55,22.57,22.54,22.57,11200.0
2010-08-04 12:05:00,22.57,22.57,22.55,22.57,4500.0,22.57,22.57,22.55,22.57,4500.0
2010-08-04 12:10:00,22.56,22.58,22.56,22.57,4200.0,22.56,22.58,22.56,22.57,4200.0
2010-08-04 12:15:00,22.58,22.58,22.57,22.57,400.0,22.58,22.58,22.57,22.57,400.0
2010-08-04 12:20:00,22.58,22.59,22.57,22.58,8400.0,22.58,22.59,22.57,22.58,8400.0
2010-08-04 12:25:00,22.59,22.59,22.58,22.58,3200.0,22.59,22.59,22.58,22.58,3200.0
2010-08-04 12:30:00,22.58,22.58,22.58,22.58,100.0,22.58,22.58,22.58,22.58,100.0
2010-08-04 12:35:00,22.57,22.58,22.55,22.56,9800.0,22.57,22.58,22.55,22.56,9800.0
2010-08-04 12:40:00,22.55,22.55,22.55,22.55,10600.0,22.55,22.55,22.55,22.55,10600.0
2010-08-04 12:45:00,22.55,22.57,22.55,22.56,6100.0,22.55,22.57,22.55,22.56,6100.0
2010-08-04 12:50:00,22.57,22.57,22.55,22.57,4800.0,22.57,22.57,22.55,22.57,4800.0
2010-08-04 12:55:00,22.57,22.57,22.55,22.55,4900.0,22.57,22.57,22.55,22.55,4900.0
2010-08-04 13:00:00,22.55,22.55,22.55,22.55,2400.0,22.55,22.55,22.55,22.55,2400.0
2010-08-04 13:05:00,22.55,22.57,22.55,22.57,17200.0,22.55,22.57,22.55,22.57,17200.0
2010-08-04 13:10:00,22.56,22.56,22.55,22.55,11900.0,22.56,22.56,22.55,22.55,11900.0
2010-08-04 13:15:00,22.56,22.56,22.55,22.55,6900.0,22.56,22.56,22.55,22.55,6900.0
2010-08-04 13:20:00,22.55,22.56,22.54,22.55,16300.0,22.55,22.56,22.54,22.55,16300.0
2010-08-04 13:25:00,22.54,22.56,22.54,22.56,4900.0,22.54,22.56,22.54,22.56,4900.0
2010-08-04 13:30:00,22.56,22.56,22.54,22.56,7900.0,22.56,22.56,22.54,22.56,7900.0
2010-08-04 13:35:00,22.56,22.57,22.54,22.57,14100.0,22.56,22.57,22.54,22.57,14100.0
2010-08-04 13:40:00,22.56,22.57,22.56,22.56,1500.0,22.56,22.57,22.56,22.56,1500.0
2010-08-04 13:45:00,22.55,22.58,22.55,22.57,8600.0,22.55,22.58,22.55,22.57,8600.0
2010-08-04 13:50:00,22.57,22.58,22.57,22.57,3900.0,22.57,22.58,22.57,22.57,3900.0
2010-08-04 13:55:00,22.58,22.58,22.57,22.58,4700.0,22.58,22.58,22.57,22.58,4700.0
2010-08-04 14:00:00,22.58,22.64,22.58,22.63,31400.0,22.58,22.64,22.58,22.63,31400.0
2010-08-04 14:05:00,22.63,22.65,22.63,22.63,7900.0,22.63,22.65,22.63,22.63,7900.0
2010-08-04 14:10:00,22.64,22.65,22.62,22.63,12300.0,22.64,22.65,22.62,22.63,12300.0
2010-08-04 14:15:00,22.63,22.65,22.63,22.64,10400.0,22.63,22.65,22.63,22.64,10400.0
2010-08-04 14:20:00,22.64,22.65,22.63,22.63,11700.0,22.64,22.65,22.63,22.63,11700.0
2010-08-04 14:25:00,22.63,22.66,22.63,22.66,11600.0,22.63,22.66,22.63,22.66,11600.0
2010-08-04 14:30:00,22.65,22.65,22.63,22.63,7700.0,22.65,22.65,22.63,22.63,7700.0
2010-08-04 14:35:00,22.64,22.65,22.61,22.62,53000.0,22.64,22.65,22.61,22.62,53000.0
2010-08-04 14:40:00,22.63,22.65,22.63,22.65,22900.0,22.63,22.65,22.63,22.65,22900.0
2010-08-04 14:45:00,22.64,22.65,22.63,22.64,15200.0,22.64,22.65,22.63,22.64,15200.0
2010-08-04 14:50:00,22.64,22.64,22.6,22.6,16000.0,22.64,22.64,22.6,22.6,16000.0
2010-08-04 14:55:00,22.6,22.6,22.59,22.59,9100.0,22.6,22.6,22.59,22.59,9100.0
2010-08-04 15:00:00,22.59,22.59,22.57,22.58,5800.0,22.59,22.59,22.57,22.58,5800.0
2010-08-04 15:05:00,22.58,22.59,22.57,22.59,5400.0,22.58,22.59,22.57,22.59,5400.0
2010-08-04 15:10:00,22.58,22.6,22.58,22.6,10800.0,22.58,22.6,22.58,22.6,10800.0
2010-08-04 15:15:00,22.59,22.63,22.59,22.62,15300.0,22.59,22.63,22.59,22.62,15300.0
2010-08-04 15:20:00,22.62,22.62,22.6,22.62,12800.0,22.62,22.62,22.6,22.62,12800.0
2010-08-04 15:25:00,22.62,22.64,22.61,22.64,26200.0,22.62,22.64,22.61,22.64,26200.0
2010-08-04 15:30:00,22.64,22.66,22.59,22.61,106300.0,22.64,22.66,22.59,22.61,106300.0
2010-08-04 15:35:00,22.61,22.63,22.61,22.63,9600.0,22.61,22.63,22.61,22.63,9600.0
2010-08-04 15:40:00,22.63,22.65,22.62,22.63,14300.0,22.63,22.65,22.62,22.63,14300.0
2010-08-04 15:45:00,22.64,22.69,22.64,22.68,35400.0,22.64,22.69,22.64,22.68,35400.0
2010-08-04 15:50:00,22.68,22.71,22.68,22.71,82000.0,22.68,22.71,22.68,22.71,82000.0
2010-08-04 15:55:00,22.71,22.73,22.7,22.7,57900.0,22.71,22.73,22.7,22.7,57900.0
2010-08-05 09:30:00,22.62,22.63,22.52,22.55,8000.0,22.62,22.63,22.52,22.55,8000.0
2010-08-05 09:35:00,22.56,22.61,22.53,22.6,4700.0,22.56,22.61,22.53,22.6,4700.0
2010-08-05 09:40:00,22.62,22.7,22.6,22.69,17400.0,22.62,22.7,22.6,22.69,17400.0
2010-08-05 09:45:00,22.69,22.7,22.65,22.65,7400.0,22.69,22.7,22.65,22.65,7400.0
2010-08-05 09:50:00,22.65,22.68,22.65,22.68,9900.0,22.65,22.68,22.65,22.68,9900.0
2010-08-05 09:55:00,22.67,22.69,22.65,22.65,4700.0,22.67,22.69,22.65,22.65,4700.0
2010-08-05 10:00:00,22.66,22.68,22.65,22.68,7900.0,22.66,22.68,22.65,22.68,7900.0
2010-08-05 10:05:00,22.69,22.7,22.66,22.67,5300.0,22.69,22.7,22.66,22.67,5300.0
2010-08-05 10:10:00,22.64,22.65,22.62,22.65,39600.0,22.64,22.65,22.62,22.65,39600.0
2010-08-05 10:15:00,22.65,22.68,22.65,22.68,30500.0,22.65,22.68,22.65,22.68,30500.0
2010-08-05 10:20:00,22.68,22.69,22.66,22.68,12800.0,22.68,22.69,22.66,22.68,12800.0
2010-08-05 10:25:00,22.69,22.71,22.68,22.68,5600.0,22.69,22.71,22.68,22.68,5600.0
2010-08-05 10:30:00,22.68,22.68,22.65,22.65,9700.0,22.68,22.68,22.65,22.65,9700.0
2010-08-05 10:35:00,22.65,22.65,22.62,22.64,6500.0,22.65,22.65,22.62,22.64,6500.0
2010-08-05 10:40:00,22.64,22.66,22.62,22.65,17000.0,22.64,22.66,22.62,22.65,17000.0
2010-08-05 10:45:00,22.64,22.65,22.63,22.65,6300.0,22.64,22.65,22.63,22.65,6300.0
2010-08-05 10:50:00,22.65,22.65,22.6,22.61,10700.0,22.65,22.65,22.6,22.61,10700.0
2010-08-05 10:55:00,22.6,22.6,22.57,22.58,41900.0,22.6,22.6,22.57,22.58,41900.0
2010-08-05 11:00:00,22.58,22.61,22.58,22.6,9200.0,22.58,22.61,22.58,22.6,9200.0
2010-08-05 11:05:00,22.6,22.62,22.58,22.61,29600.0,22.6,22.62,22.58,22.61,29600.0
2010-08-05 11:10:00,22.62,22.67,22.61,22.67,22900.0,22.62,22.67,22.61,22.67,22900.0
2010-08-05 11:15:00,22.66,22.66,22.64,22.65,6100.0,22.66,22.66,22.64,22.65,6100.0
2010-08-05 11:20:00,22.66,22.67,22.66,22.67,6100.0,22.66,22.67,22.66,22.67,6100.0
2010-08-05 11:25:00,22.67,22.67,22.66,22.67,3400.0,22.67,22.67,22.66,22.67,3400.0
2010-08-05 11:30:00,22.67,22.67,22.65,22.65,8300.0,22.67,22.67,22.65,22.65,8300.0
2010-08-05 11:35:00,22.65,22.68,22.64,22.68,14100.0,22.65,22.68,22.64,22.68,14100.0
2010-08-05 11:40:00,22.68,22.73,22.68,22.71,6100.0,22.68,22.73,22.68,22.71,6100.0
2010-08-05 11:45:00,22.7,22.72,22.7,22.71,11000.0,22.7,22.72,22.7,22.71,11000.0
2010-08-05 11:50:00,22.72,22.73,22.7,22.73,4900.0,22.72,22.73,22.7,22.73,4900.0
2010-08-05 11:55:00,22.73,22.73,22.68,22.68,7000.0,22.73,22.73,22.68,22.68,7000.0
2010-08-05 12:00:00,22.68,22.72,22.68,22.72,10300.0,22.68,22.72,22.68,22.72,10300.0
2010-08-05 12:05:00,22.72,22.74,22.72,22.72,10000.0,22.72,22.74,22.72,22.72,10000.0
2010-08-05 12:10:00,22.72,22.74,22.72,22.73,6700.0,22.72,22.74,22.72,22.73,6700.0
2010-08-05 12:15:00,22.73,22.74,22.71,22.71,2800.0,22.73,22.74,22.71,22.71,2800.0
2010-08-05 12:20:00,22.72,22.72,22.71,22.72,9900.0,22.72,22.72,22.71,22.72,9900.0
2010-08-05 12:25:00,22.72,22.75,22.71,22.73,12000.0,22.72,22.75,22.71,22.73,12000.0
2010-08-05 12:30:00,22.73,22.74,22.72,22.74,10900.0,22.73,22.74,22.72,22.74,10900.0
2010-08-05 12:35:00,22.73,22.76,22.72,22.75,13500.0,22.73,22.76,22.72,22.75,13500.0
2010-08-05 12:40:00,22.75,22.75,22.74,22.75,3200.0,22.75,22.75,22.74,22.75,3200.0
2010-08-05 12:45:00,22.75,22.79,22.74,22.79,18400.0,22.75,22.79,22.74,22.79,18400.0
2010-08-05 12:50:00,22.79,22.79,22.78,22.78,8700.0,22.79,22.79,22.78,22.78,8700.0
2010-08-05 12:55:00,22.78,22.78,22.76,22.76,3400.0,22.78,22.78,22.76,22.76,3400.0
2010-08-05 13:00:00,22.76,22.79,22.75,22.78,31900.0,22.76,22.79,22.75,22.78,31900.0
2010-08-05 13:05:00,22.79,22.79,22.75,22.75,5900.0,22.79,22.79,22.75,22.75,5900.0
2010-08-05 13:10:00,22.75,22.76,22.75,22.76,11800.0,22.75,22.76,22.75,22.76,11800.0
2010-08-05 13:15:00,22.75,22.76,22.75,22.75,5900.0,22.75,22.76,22.75,22.75,5900.0
2010-08-05 13:20:00,22.76,22.79,22.75,22.79,11700.0,22.76,22.79,22.75,22.79,11700.0
2010-08-05 13:25:00,22.78,22.8,22.78,22.79,7100.0,22.78,22.8,22.78,22.79,7100.0
2010-08-05 13:30:00,22.79,22.8,22.78,22.78,4800.0,22.79,22.8,22.78,22.78,4800.0
2010-08-05 13:35:00,22.78,22.8,22.78,22.78,14600.0,22.78,22.8,22.78,22.78,14600.0
2010-08-05 13:40:00,22.78,22.79,22.78,22.79,2700.0,22.78,22.79,22.78,22.79,2700.0
2010-08-05 13:45:00,22.79,22.79,22.78,22.78,3700.0,22.79,22.79,22.78,22.78,3700.0
2010-08-05 13:50:00,22.78,22.8,22.78,22.8,13100.0,22.78,22.8,22.78,22.8,13100.0
2010-08-05 13:55:00,22.8,22.85,22.8,22.85,35800.0,22.8,22.85,22.8,22.85,35800.0
2010-08-05 14:00:00,22.85,22.88,22.83,22.83,24400.0,22.85,22.88,22.83,22.83,24400.0
2010-08-05 14:05:00,22.83,22.84,22.82,22.83,5000.0,22.83,22.84,22.82,22.83,5000.0
2010-08-05 14:10:00,22.82,22.86,22.81,22.86,16500.0,22.82,22.86,22.81,22.86,16500.0
2010-08-05 14:15:00,22.85,22.88,22.84,22.86,16100.0,22.85,22.88,22.84,22.86,16100.0
2010-08-05 14:20:00,22.85,22.86,22.85,22.85,5400.0,22.85,22.86,22.85,22.85,5400.0
2010-08-05 14:25:00,22.85,22.88,22.85,22.87,12800.0,22.85,22.88,22.85,22.87,12800.0
2010-08-05 14:30:00,22.87,22.88,22.85,22.86,12800.0,22.87,22.88,22.85,22.86,12800.0
2010-08-05 14:35:00,22.86,22.86,22.84,22.84,2200.0,22.86,22.86,22.84,22.84,2200.0
2010-08-05 14:40:00,22.84,22.85,22.83,22.84,7900.0,22.84,22.85,22.83,22.84,7900.0
2010-08-05 14:45:00,22.83,22.84,22.83,22.83,7200.0,22.83,22.84,22.83,22.83,7200.0
2010-08-05 14:50:00,22.84,22.84,22.81,22.81,13400.0,22.84,22.84,22.81,22.81,13400.0
2010-08-05 14:55:00,22.81,22.82,22.8,22.8,8400.0,22.81,22.82,22.8,22.8,8400.0
2010-08-05 15:00:00,22.8,22.82,22.8,22.81,15700.0,22.8,22.82,22.8,22.81,15700.0
2010-08-05 15:05:00,22.81,22.85,22.79,22.8,54600.0,22.81,22.85,22.79,22.8,54600.0
2010-08-05 15:10:00,22.8,22.82,22.78,22.78,9900.0,22.8,22.82,22.78,22.78,9900.0
2010-08-05 15:15:00,22.78,22.79,22.77,22.78,8400.0,22.78,22.79,22.77,22.78,8400.0
2010-08-05 15:20:00,22.78,22.79,22.77,22.79,14500.0,22.78,22.79,22.77,22.79,14500.0
2010-08-05 15:25:00,22.78,22.78,22.75,22.75,21400.0,22.78,22.78,22.75,22.75,21400.0
2010-08-05 15:30:00,22.75,22.76,22.72,22.72,37100.0,22.75,22.76,22.72,22.72,37100.0
2010-08-05 15:35:00,22.72,22.79,22.71,22.75,74400.0,22.72,22.79,22.71,22.75,74400.0
2010-08-05 15:40:00,22.75,22.76,22.73,22.73,29000.0,22.75,22.76,22.73,22.73,29000.0
2010-08-05 15:45:00,22.73,22.76,22.73,22.75,36900.0,22.73,22.76,22.73,22.75,36900.0
2010-08-05 15:50:00,22.75,22.8,22.74,22.79,114100.0,22.75,22.8,22.74,22.79,114100.0
2010-08-05 15:55:00,22.79,22.81,22.77,22.8,85900.0,22.79,22.81,22.77,22.8,85900.0
2010-08-06 09:30:00,22.54,22.62,22.35,22.61,14700.0,22.54,22.62,22.35,22.61,14700.0
2010-08-06 09:35:00,22.6,22.64,22.57,22.57,4700.0,22.6,22.64,22.57,22.57,4700.0
2010-08-06 09:40:00,22.57,22.66,22.57,22.65,3800.0,22.57,22.66,22.57,22.65,3800.0
2010-08-06 09:45:00,22.63,22.69,22.61,22.63,3300.0,22.63,22.69,22.61,22.63,3300.0
2010-08-06 09:50:00,22.62,22.68,22.62,22.67,6000.0,22.62,22.68,22.62,22.67,6000.0
2010-08-06 09:55:00,22.67,22.71,22.67,22.69,5900.0,22.67,22.71,22.67,22.69,5900.0
2010-08-06 10:00:00,22.71,22.75,22.7,22.71,4500.0,22.71,22.75,22.7,22.71,4500.0
2010-08-06 10:05:00,22.7,22.73,22.68,22.69,10300.0,22.7,22.73,22.68,22.69,10300.0
2010-08-06 10:10:00,22.7,22.7,22.66,22.68,12500.0,22.7,22.7,22.66,22.68,12500.0
2010-08-06 10:15:00,22.68,22.72,22.68,22.7,21000.0,22.68,22.72,22.68,22.7,21000.0
2010-08-06 10:20:00,22.7,22.72,22.68,22.7,13000.0,22.7,22.72,22.68,22.7,13000.0
2010-08-06 10:25:00,22.69,22.72,22.68,22.7,15900.0,22.69,22.72,22.68,22.7,15900.0
2010-08-06 10:30:00,22.71,22.71,22.69,22.7,7400.0,22.71,22.71,22.69,22.7,7400.0
2010-08-06 10:35:00,22.7,22.72,22.68,22.68,14300.0,22.7,22.72,22.68,22.68,14300.0
2010-08-06 10:40:00,22.67,22.67,22.59,22.61,43600.0,22.67,22.67,22.59,22.61,43600.0
2010-08-06 10:45:00,22.6,22.6,22.53,22.56,33100.0,22.6,22.6,22.53,22.56,33100.0
2010-08-06 10:50:00,22.57,22.57,22.52,22.55,17600.0,22.57,22.57,22.52,22.55,17600.0
2010-08-06 10:55:00,22.54,22.54,22.48,22.51,29100.0,22.54,22.54,22.48,22.51,29100.0
2010-08-06 11:00:00,22.51,22.53,22.49,22.51,25600.0,22.51,22.53,22.49,22.51,25600.0
2010-08-06 11:05:00,22.52,22.56,22.49,22.55,22300.0,22.52,22.56,22.49,22.55,22300.0
2010-08-06 11:10:00,22.55,22.57,22.54,22.54,5300.0,22.55,22.57,22.54,22.54,5300.0
2010-08-06 11:15:00,22.54,22.58,22.54,22.57,6700.0,22.54,22.58,22.54,22.57,6700.0
2010-08-06 11:20:00,22.56,22.62,22.56,22.61,13400.0,22.56,22.62,22.56,22.61,13400.0
2010-08-06 11:25:00,22.61,22.61,22.57,22.6,8000.0,22.61,22.61,22.57,22.6,8000.0
2010-08-06 11:30:00,22.6,22.6,22.57,22.6,7000.0,22.6,22.6,22.57,22.6,7000.0
2010-08-06 11:35:00,22.6,22.62,22.6,22.61,5900.0,22.6,22.62,22.6,22.61,5900.0
2010-08-06 11:40:00,22.6,22.61,22.59,22.61,4100.0,22.6,22.61,22.59,22.61,4100.0
2010-08-06 11:45:00,22.61,22.63,22.6,22.61,12000.0,22.61,22.63,22.6,22.61,12000.0
2010-08-06 11:50:00,22.61,22.65,22.61,22.62,6900.0,22.61,22.65,22.61,22.62,6900.0
2010-08-06 11:55:00,22.62,22.62,22.59,22.6,6100.0,22.62,22.62,22.59,22.6,6100.0
2010-08-06 12:00:00,22.6,22.6,22.56,22.57,4900.0,22.6,22.6,22.56,22.57,4900.0
2010-08-06 12:05:00,22.57,22.58,22.57,22.58,2700.0,22.57,22.58,22.57,22.58,2700.0
2010-08-06 12:10:00,22.56,22.59,22.56,22.58,9600.0,22.56,22.59,22.56,22.58,9600.0
2010-08-06 12:15:00,22.59,22.6,22.57,22.59,10400.0,22.59,22.6,22.57,22.59,10400.0
2010-08-06 12:20:00,22.58,22.6,22.57,22.57,9600.0,22.58,22.6,22.57,22.57,9600.0
2010-08-06 12:25:00,22.58,22.58,22.56,22.58,6100.0,22.58,22.58,22.56,22.58,6100.0
2010-08-06 12:30:00,22.57,22.6,22.56,22.6,7300.0,22.57,22.6,22.56,22.6,7300.0
2010-08-06 12:35:00,22.6,22.61,22.6,22.6,2800.0,22.6,22.61,22.6,22.6,2800.0
2010-08-06 12:40:00,22.6,22.61,22.59,22.6,4700.0,22.6,22.61,22.59,22.6,4700.0
2010-08-06 12:45:00,22.6,22.62,22.6,22.61,1100.0,22.6,22.62,22.6,22.61,1100.0
2010-08-06 12:50:00,22.61,22.61,22.6,22.6,2000.0,22.61,22.61,22.6,22.6,2000.0
2010-08-06 12:55:00,22.6,22.62,22.6,22.6,8700.0,22.6,22.62,22.6,22.6,8700.0
2010-08-06 13:00:00,22.6,22.63,22.59,22.59,6400.0,22.6,22.63,22.59,22.59,6400.0
2010-08-06 13:05:00,22.6,22.61,22.58,22.58,14300.0,22.6,22.61,22.58,22.58,14300.0
2010-08-06 13:10:00,22.58,22.61,22.58,22.6,3200.0,22.58,22.61,22.58,22.6,3200.0
2010-08-06 13:15:00,22.6,22.6,22.6,22.6,900.0,22.6,22.6,22.6,22.6,900.0
2010-08-06 13:20:00,22.6,22.61,22.6,22.6,2400.0,22.6,22.61,22.6,22.6,2400.0
2010-08-06 13:25:00,22.6,22.61,22.6,22.6,4200.0,22.6,22.61,22.6,22.6,4200.0
2010-08-06 13:30:00,22.6,22.6,22.6,22.6,3500.0,22.6,22.6,22.6,22.6,3500.0
2010-08-06 13:35:00,22.6,22.62,22.6,22.6,8100.0,22.6,22.62,22.6,22.6,8100.0
2010-08-06 13:40:00,22.6,22.62,22.6,22.61,11500.0,22.6,22.62,22.6,22.61,11500.0
2010-08-06 13:45:00,22.61,22.64,22.61,22.64,8800.0,22.61,22.64,22.61,22.64,8800.0
2010-08-06 13:50:00,22.64,22.64,22.62,22.63,7200.0,22.64,22.64,22.62,22.63,7200.0
2010-08-06 13:55:00,22.63,22.63,22.61,22.63,3200.0,22.63,22.63,22.61,22.63,3200.0
2010-08-06 14:00:00,22.62,22.64,22.61,22.64,8000.0,22.62,22.64,22.61,22.64,8000.0
2010-08-06 14:05:00,22.63,22.65,22.62,22.65,12300.0,22.63,22.65,22.62,22.65,12300.0
2010-08-06 14:10:00,22.64,22.65,22.62,22.65,10300.0,22.64,22.65,22.62,22.65,10300.0
2010-08-06 14:15:00,22.64,22.65,22.61,22.63,10700.0,22.64,22.65,22.61,22.63,10700.0
2010-08-06 14:20:00,22.62,22.63,22.6,22.6,9900.0,22.62,22.63,22.6,22.6,9900.0
2010-08-06 14:25:00,22.61,22.63,22.61,22.61,6400.0,22.61,22.63,22.61,22.61,6400.0
2010-08-06 14:30:00,22.61,22.65,22.61,22.61,5900.0,22.61,22.65,22.61,22.61,5900.0
2010-08-06 14:35:00,22.62,22.66,22.61,22.65,11900.0,22.62,22.66,22.61,22.65,11900.0
2010-08-06 14:40:00,22.64,22.65,22.64,22.64,1800.0,22.64,22.65,22.64,22.64,1800.0
2010-08-06 14:45:00,22.64,22.7,22.64,22.68,12000.0,22.64,22.7,22.64,22.68,12000.0
2010-08-06 14:50:00,22.68,22.73,22.68,22.7,37800.0,22.68,22.73,22.68,22.7,37800.0
2010-08-06 14:55:00,22.7,22.72,22.67,22.7,18800.0,22.7,22.72,22.67,22.7,18800.0
2010-08-06 15:00:00,22.7,22.74,22.7,22.7,10900.0,22.7,22.74,22.7,22.7,10900.0
2010-08-06 15:05:00,22.7,22.72,22.69,22.72,10100.0,22.7,22.72,22.69,22.72,10100.0
2010-08-06 15:10:00,22.73,22.73,22.68,22.7,19200.0,22.73,22.73,22.68,22.7,19200.0
2010-08-06 15:15:00,22.71,22.74,22.7,22.74,12900.0,22.71,22.74,22.7,22.74,12900.0
2010-08-06 15:20:00,22.75,22.75,22.72,22.75,16900.0,22.75,22.75,22.72,22.75,16900.0
2010-08-06 15:25:00,22.76,22.77,22.74,22.74,11500.0,22.76,22.77,22.74,22.74,11500.0
2010-08-06 15:30:00,22.74,22.77,22.73,22.77,20300.0,22.74,22.77,22.73,22.77,20300.0
2010-08-06 15:35:00,22.77,22.8,22.77,22.79,22200.0,22.77,22.8,22.77,22.79,22200.0
2010-08-06 15:40:00,22.79,22.81,22.77,22.8,15200.0,22.79,22.81,22.77,22.8,15200.0
2010-08-06 15:45:00,22.8,22.83,22.79,22.83,23500.0,22.8,22.83,22.79,22.83,23500.0
2010-08-06 15:50:00,22.83,22.84,22.79,22.81,29500.0,22.83,22.84,22.79,22.81,29500.0
2010-08-06 15:55:00,22.82,22.84,22.81,22.84,29100.0,22.82,22.84,22.81,22.84,29100.0
2010-08-09 09:30:00,22.89,22.9,22.86,22.87,11800.0,22.89,22.9,22.86,22.87,11800.0
2010-08-09 09:35:00,22.88,22.92,22.84,22.92,5500.0,22.88,22.92,22.84,22.92,5500.0
2010-08-09 09:40:00,22.89,22.91,22.83,22.84,18400.0,22.89,22.91,22.83,22.84,18400.0
2010-08-09 09:45:00,22.83,22.88,22.78,22.87,14300.0,22.83,22.88,22.78,22.87,14300.0
2010-08-09 09:50:00,22.86,22.86,22.85,22.86,1700.0,22.86,22.86,22.85,22.86,1700.0
2010-08-09 09:55:00,22.86,22.87,22.85,22.87,5600.0,22.86,22.87,22.85,22.87,5600.0
2010-08-09 10:00:00,22.87,22.92,22.86,22.9,6800.0,22.87,22.92,22.86,22.9,6800.0
2010-08-09 10:05:00,22.89,22.93,22.89,22.92,4600.0,22.89,22.93,22.89,22.92,4600.0
2010-08-09 10:10:00,22.92,22.92,22.9,22.91,8900.0,22.92,22.92,22.9,22.91,8900.0
2010-08-09 10:15:00,22.91,22.94,22.91,22.93,8400.0,22.91,22.94,22.91,22.93,8400.0
2010-08-09 10:20:00,22.93,22.95,22.92,22.95,16300.0,22.93,22.95,22.92,22.95,16300.0
2010-08-09 10:25:00,22.94,22.95,22.9,22.93,9000.0,22.94,22.95,22.9,22.93,9000.0
2010-08-09 10:30:00,22.93,22.94,22.93,22.93,3600.0,22.93,22.94,22.93,22.93,3600.0
2010-08-09 10:35:00,22.93,22.94,22.92,22.92,9200.0,22.93,22.94,22.92,22.92,9200.0
2010-08-09 10:40:00,22.93,22.93,22.91,22.92,7500.0,22.93,22.93,22.91,22.92,7500.0
2010-08-09 10:45:00,22.92,22.95,22.92,22.94,9100.0,22.92,22.95,22.92,22.94,9100.0
2010-08-09 10:50:00,22.94,22.95,22.93,22.94,3600.0,22.94,22.95,22.93,22.94,3600.0
2010-08-09 10:55:00,22.94,22.96,22.9,22.95,20700.0,22.94,22.96,22.9,22.95,20700.0
2010-08-09 11:00:00,22.94,22.97,22.94,22.96,4600.0,22.94,22.97,22.94,22.96,4600.0
2010-08-09 11:05:00,22.97,22.97,22.93,22.95,6400.0,22.97,22.97,22.93,22.95,6400.0
2010-08-09 11:10:00,22.95,22.98,22.95,22.97,5600.0,22.95,22.98,22.95,22.97,5600.0
2010-08-09 11:15:00,22.97,22.98,22.97,22.97,6500.0,22.97,22.98,22.97,22.97,6500.0
2010-08-09 11:20:00,22.97,22.98,22.96,22.97,8500.0,22.97,22.98,22.96,22.97,8500.0
2010-08-09 11:25:00,22.97,22.97,22.97,22.97,2400.0,22.97,22.97,22.97,22.97,2400.0
2010-08-09 11:30:00,22.97,22.98,22.96,22.97,10100.0,22.97,22.98,22.96,22.97,10100.0
2010-08-09 11:35:00,22.98,22.98,22.97,22.97,3200.0,22.98,22.98,22.97,22.97,3200.0
2010-08-09 11:40:00,22.96,22.98,22.96,22.97,4900.0,22.96,22.98,22.96,22.97,4900.0
2010-08-09 11:45:00,22.97,22.98,22.96,22.97,3800.0,22.97,22.98,22.96,22.97,3800.0
2010-08-09 11:50:00,22.97,22.98,22.96,22.97,6100.0,22.97,22.98,22.96,22.97,6100.0
2010-08-09 11:55:00,22.97,22.97,22.96,22.97,3800.0,22.97,22.97,22.96,22.97,3800.0
2010-08-09 12:00:00,22.97,22.98,22.96,22.98,3900.0,22.97,22.98,22.96,22.98,3900.0
2010-08-09 12:05:00,22.97,22.98,22.95,22.97,6200.0,22.97,22.98,22.95,22.97,6200.0
2010-08-09 12:10:00,22.97,22.98,22.96,22.97,7800.0,22.97,22.98,22.96,22.97,7800.0
2010-08-09 12:15:00,22.97,22.98,22.97,22.97,3800.0,22.97,22.98,22.97,22.97,3800.0
2010-08-09 12:20:00,22.96,22.98,22.96,22.96,8800.0,22.96,22.98,22.96,22.96,8800.0
2010-08-09 12:25:00,22.96,22.97,22.96,22.96,13300.0,22.96,22.97,22.96,22.96,13300.0
2010-08-09 12:30:00,22.96,22.97,22.94,22.94,5600.0,22.96,22.97,22.94,22.94,5600.0
2010-08-09 12:35:00,22.94,22.95,22.94,22.94,2300.0,22.94,22.95,22.94,22.94,2300.0
2010-08-09 12:40:00,22.94,22.95,22.94,22.94,9300.0,22.94,22.95,22.94,22.94,9300.0
2010-08-09 12:45:00,22.94,22.95,22.93,22.94,4500.0,22.94,22.95,22.93,22.94,4500.0
2010-08-09 12:50:00,22.94,22.94,22.89,22.91,85600.0,22.94,22.94,22.89,22.91,85600.0
2010-08-09 12:55:00,22.91,22.91,22.91,22.91,3500.0,22.91,22.91,22.91,22.91,3500.0
2010-08-09 13:00:00,22.92,22.94,22.91,22.94,8600.0,22.92,22.94,22.91,22.94,8600.0
2010-08-09 13:05:00,22.93,22.94,22.93,22.94,6200.0,22.93,22.94,22.93,22.94,6200.0
2010-08-09 13:10:00,22.94,22.95,22.94,22.95,3000.0,22.94,22.95,22.94,22.95,3000.0
2010-08-09 13:15:00,22.95,22.95,22.94,22.95,1100.0,22.95,22.95,22.94,22.95,1100.0
2010-08-09 13:20:00,22.94,22.95,22.93,22.95,12600.0,22.94,22.95,22.93,22.95,12600.0
2010-08-09 13:25:00,22.94,22.94,22.93,22.94,8100.0,22.94,22.94,22.93,22.94,8100.0
2010-08-09 13:30:00,22.94,22.95,22.94,22.95,2300.0,22.94,22.95,22.94,22.95,2300.0
2010-08-09 13:35:00,22.95,22.95,22.94,22.94,3000.0,22.95,22.95,22.94,22.94,3000.0
2010-08-09 13:40:00,22.95,22.95,22.95,22.95,1000.0,22.95,22.95,22.95,22.95,1000.0
2010-08-09 13:45:00,22.95,22.97,22.93,22.94,11800.0,22.95,22.97,22.93,22.94,11800.0
2010-08-09 13:50:00,22.93,22.94,22.93,22.94,1300.0,22.93,22.94,22.93,22.94,1300.0
2010-08-09 13:55:00,22.93,22.94,22.93,22.93,5400.0,22.93,22.94,22.93,22.93,5400.0
2010-08-09 14:00:00,22.93,22.94,22.93,22.93,8200.0,22.93,22.94,22.93,22.93,8200.0
2010-08-09 14:05:00,22.94,22.97,22.94,22.97,10800.0,22.94,22.97,22.94,22.97,10800.0
2010-08-09 14:10:00,22.95,22.96,22.95,22.96,2600.0,22.95,22.96,22.95,22.96,2600.0
2010-08-09 14:15:00,22.96,22.96,22.95,22.95,5200.0,22.96,22.96,22.95,22.95,5200.0
2010-08-09 14:20:00,22.95,22.96,22.95,22.96,3800.0,22.95,22.96,22.95,22.96,3800.0
2010-08-09 14:25:00,22.96,22.97,22.96,22.96,4300.0,22.96,22.97,22.96,22.96,4300.0
2010-08-09 14:30:00,22.96,22.98,22.96,22.98,11900.0,22.96,22.98,22.96,22.98,11900.0
2010-08-09 14:35:00,22.97,22.98,22.96,22.98,8700.0,22.97,22.98,22.96,22.98,8700.0
2010-08-09 14:40:00,22.98,22.99,22.97,22.97,8100.0,22.98,22.99,22.97,22.97,8100.0
2010-08-09 14:45:00,22.97,22.99,22.97,22.99,4100.0,22.97,22.99,22.97,22.99,4100.0
2010-08-09 14:50:00,22.98,22.99,22.98,22.98,3300.0,22.98,22.99,22.98,22.98,3300.0
2010-08-09 14:55:00,22.98,22.99,22.98,22.98,4200.0,22.98,22.99,22.98,22.98,4200.0
2010-08-09 15:00:00,22.98,22.99,22.98,22.98,5400.0,22.98,22.99,22.98,22.98,5400.0
2010-08-09 15:05:00,22.99,22.99,22.98,22.98,12400.0,22.99,22.99,22.98,22.98,12400.0
2010-08-09 15:10:00,22.98,22.99,22.98,22.98,9900.0,22.98,22.99,22.98,22.98,9900.0
2010-08-09 15:15:00,22.98,22.99,22.98,22.98,4600.0,22.98,22.99,22.98,22.98,4600.0
2010-08-09 15:20:00,22.99,22.99,22.98,22.99,8500.0,22.99,22.99,22.98,22.99,8500.0
2010-08-09 15:25:00,22.98,22.99,22.98,22.99,11800.0,22.98,22.99,22.98,22.99,11800.0
2010-08-09 15:30:00,22.98,22.99,22.98,22.99,12000.0,22.98,22.99,22.98,22.99,12000.0
2010-08-09 15:35:00,22.98,22.99,22.98,22.99,8600.0,22.98,22.99,22.98,22.99,8600.0
2010-08-09 15:40:00,22.99,23.0,22.98,23.0,39400.0,22.99,23.0,22.98,23.0,39400.0
2010-08-09 15:45:00,22.99,23.0,22.99,22.99,17400.0,22.99,23.0,22.99,22.99,17400.0
2010-08-09 15:50:00,23.0,23.0,22.99,23.0,34700.0,23.0,23.0,22.99,23.0,34700.0
2010-08-09 15:55:00,23.0,23.0,22.99,23.0,43800.0,23.0,23.0,22.99,23.0,43800.0
2010-08-10 09:30:00,22.8,22.86,22.62,22.77,9200.0,22.8,22.86,22.62,22.77,9200.0
2010-08-10 09:35:00,22.77,22.86,22.75,22.75,3500.0,22.77,22.86,22.75,22.75,3500.0
2010-08-10 09:40:00,22.74,22.75,22.64,22.66,9900.0,22.74,22.75,22.64,22.66,9900.0
2010-08-10 09:45:00,22.66,22.68,22.61,22.64,18400.0,22.66,22.68,22.61,22.64,18400.0
2010-08-10 09:50:00,22.64,22.66,22.57,22.63,15900.0,22.64,22.66,22.57,22.63,15900.0
2010-08-10 09:55:00,22.63,22.73,22.63,22.73,6500.0,22.63,22.73,22.63,22.73,6500.0
2010-08-10 10:00:00,22.71,22.74,22.67,22.72,9300.0,22.71,22.74,22.67,22.72,9300.0
2010-08-10 10:05:00,22.71,22.77,22.69,22.75,21800.0,22.71,22.77,22.69,22.75,21800.0
2010-08-10 10:10:00,22.74,22.78,22.72,22.74,10400.0,22.74,22.78,22.72,22.74,10400.0
2010-08-10 10:15:00,22.74,22.76,22.73,22.76,14400.0,22.74,22.76,22.73,22.76,14400.0
2010-08-10 10:20:00,22.77,22.8,22.77,22.79,16300.0,22.77,22.8,22.77,22.79,16300.0
2010-08-10 10:25:00,22.78,22.81,22.78,22.81,7900.0,22.78,22.81,22.78,22.81,7900.0
2010-08-10 10:30:00,22.8,22.81,22.76,22.79,12400.0,22.8,22.81,22.76,22.79,12400.0
2010-08-10 10:35:00,22.79,22.79,22.75,22.77,7500.0,22.79,22.79,22.75,22.77,7500.0
2010-08-10 10:40:00,22.76,22.78,22.76,22.76,10200.0,22.76,22.78,22.76,22.76,10200.0
2010-08-10 10:45:00,22.76,22.76,22.73,22.74,6600.0,22.76,22.76,22.73,22.74,6600.0
2010-08-10 10:50:00,22.75,22.75,22.72,22.72,7700.0,22.75,22.75,22.72,22.72,7700.0
2010-08-10 10:55:00,22.72,22.74,22.7,22.72,8000.0,22.72,22.74,22.7,22.72,8000.0
2010-08-10 11:00:00,22.73,22.79,22.73,22.79,13500.0,22.73,22.79,22.73,22.79,13500.0
2010-08-10 11:05:00,22.8,22.8,22.78,22.78,8600.0,22.8,22.8,22.78,22.78,8600.0
2010-08-10 11:10:00,22.78,22.83,22.78,22.82,15900.0,22.78,22.83,22.78,22.82,15900.0
2010-08-10 11:15:00,22.82,22.84,22.8,22.84,12700.0,22.82,22.84,22.8,22.84,12700.0
2010-08-10 11:20:00,22.84,22.84,22.81,22.81,8700.0,22.84,22.84,22.81,22.81,8700.0
2010-08-10 11:25:00,22.81,22.82,22.8,22.82,9700.0,22.81,22.82,22.8,22.82,9700.0
2010-08-10 11:30:00,22.82,22.86,22.81,22.86,23400.0,22.82,22.86,22.81,22.86,23400.0
2010-08-10 11:35:00,22.86,22.89,22.85,22.87,8600.0,22.86,22.89,22.85,22.87,8600.0
2010-08-10 11:40:00,22.87,22.87,22.83,22.83,4700.0,22.87,22.87,22.83,22.83,4700.0
2010-08-10 11:45:00,22.83,22.83,22.8,22.82,6200.0,22.83,22.83,22.8,22.82,6200.0
2010-08-10 11:50:00,22.81,22.82,22.81,22.81,2700.0,22.81,22.82,22.81,22.81,2700.0
2010-08-10 11:55:00,22.81,22.81,22.8,22.81,3300.0,22.81,22.81,22.8,22.81,3300.0
2010-08-10 12:00:00,22.8,22.8,22.77,22.77,8800.0,22.8,22.8,22.77,22.77,8800.0
2010-08-10 12:05:00,22.77,22.8,22.77,22.8,8500.0,22.77,22.8,22.77,22.8,8500.0
2010-08-10 12:10:00,22.8,22.81,22.79,22.8,4000.0,22.8,22.81,22.79,22.8,4000.0
2010-08-10 12:15:00,22.8,22.81,22.79,22.79,2100.0,22.8,22.81,22.79,22.79,2100.0
2010-08-10 12:20:00,22.79,22.8,22.78,22.78,3500.0,22.79,22.8,22.78,22.78,3500.0
2010-08-10 12:25:00,22.78,22.79,22.78,22.78,1000.0,22.78,22.79,22.78,22.78,1000.0
2010-08-10 12:30:00,22.79,22.79,22.77,22.77,3300.0,22.79,22.79,22.77,22.77,3300.0
2010-08-10 12:35:00,22.78,22.78,22.75,22.76,13700.0,22.78,22.78,22.75,22.76,13700.0
2010-08-10 12:40:00,22.76,22.78,22.74,22.76,36300.0,22.76,22.78,22.74,22.76,36300.0
2010-08-10 12:45:00,22.76,22.76,22.73,22.74,5000.0,22.76,22.76,22.73,22.74,5000.0
2010-08-10 12:50:00,22.74,22.74,22.73,22.74,7800.0,22.74,22.74,22.73,22.74,7800.0
2010-08-10 12:55:00,22.73,22.73,22.7,22.71,9000.0,22.73,22.73,22.7,22.71,9000.0
2010-08-10 13:00:00,22.71,22.75,22.71,22.75,21100.0,22.71,22.75,22.71,22.75,21100.0
2010-08-10 13:05:00,22.75,22.81,22.74,22.8,26800.0,22.75,22.81,22.74,22.8,26800.0
2010-08-10 13:10:00,22.79,22.8,22.78,22.79,700.0,22.79,22.8,22.78,22.79,700.0
2010-08-10 13:15:00,22.78,22.8,22.77,22.77,14400.0,22.78,22.8,22.77,22.77,14400.0
2010-08-10 13:20:00,22.77,22.77,22.72,22.72,2400.0,22.77,22.77,22.72,22.72,2400.0
2010-08-10 13:25:00,22.73,22.77,22.72,22.75,18200.0,22.73,22.77,22.72,22.75,18200.0
2010-08-10 13:30:00,22.74,22.76,22.73,22.76,8800.0,22.74,22.76,22.73,22.76,8800.0
2010-08-10 13:35:00,22.76,22.81,22.76,22.79,14600.0,22.76,22.81,22.76,22.79,14600.0
2010-08-10 13:40:00,22.78,22.8,22.78,22.78,14600.0,22.78,22.8,22.78,22.78,14600.0
2010-08-10 13:45:00,22.79,22.8,22.77,22.8,10300.0,22.79,22.8,22.77,22.8,10300.0
2010-08-10 13:50:00,22.79,22.8,22.78,22.79,6600.0,22.79,22.8,22.78,22.79,6600.0
2010-08-10 13:55:00,22.79,22.79,22.75,22.76,29400.0,22.79,22.79,22.75,22.76,29400.0
2010-08-10 14:00:00,22.76,22.8,22.75,22.8,6500.0,22.76,22.8,22.75,22.8,6500.0
2010-08-10 14:05:00,22.8,22.83,22.78,22.83,17000.0,22.8,22.83,22.78,22.83,17000.0
2010-08-10 14:10:00,22.82,22.82,22.74,22.8,18900.0,22.82,22.82,22.74,22.8,18900.0
2010-08-10 14:15:00,22.8,22.91,22.8,22.83,20500.0,22.8,22.91,22.8,22.83,20500.0
2010-08-10 14:20:00,22.84,22.92,22.84,22.85,17500.0,22.84,22.92,22.84,22.85,17500.0
2010-08-10 14:25:00,22.85,22.89,22.82,22.86,24600.0,22.85,22.89,22.82,22.86,24600.0
2010-08-10 14:30:00,22.88,22.98,22.88,22.9,29900.0,22.88,22.98,22.88,22.9,29900.0
2010-08-10 14:35:00,22.9,22.92,22.85,22.91,47600.0,22.9,22.92,22.85,22.91,47600.0
2010-08-10 14:40:00,22.91,22.98,22.89,22.95,27700.0,22.91,22.98,22.89,22.95,27700.0
2010-08-10 14:45:00,22.95,22.97,22.91,22.94,17700.0,22.95,22.97,22.91,22.94,17700.0
2010-08-10 14:50:00,22.94,22.94,22.88,22.91,136600.0,22.94,22.94,22.88,22.91,136600.0
2010-08-10 14:55:00,22.9,22.91,22.87,22.87,246900.0,22.9,22.91,22.87,22.87,246900.0
2010-08-10 15:00:00,22.87,22.9,22.87,22.9,23700.0,22.87,22.9,22.87,22.9,23700.0
2010-08-10 15:05:00,22.9,22.9,22.86,22.9,25400.0,22.9,22.9,22.86,22.9,25400.0
2010-08-10 15:10:00,22.9,22.91,22.81,22.84,36200.0,22.9,22.91,22.81,22.84,36200.0
2010-08-10 15:15:00,22.84,22.85,22.75,22.77,50600.0,22.84,22.85,22.75,22.77,50600.0
2010-08-10 15:20:00,22.77,22.78,22.72,22.75,51700.0,22.77,22.78,22.72,22.75,51700.0
2010-08-10 15:25:00,22.75,22.78,22.72,22.78,25700.0,22.75,22.78,22.72,22.78,25700.0
2010-08-10 15:30:00,22.78,22.8,22.75,22.78,29400.0,22.78,22.8,22.75,22.78,29400.0
2010-08-10 15:35:00,22.78,22.79,22.73,22.76,70800.0,22.78,22.79,22.73,22.76,70800.0
2010-08-10 15:40:00,22.77,22.8,22.75,22.8,39100.0,22.77,22.8,22.75,22.8,39100.0
2010-08-10 15:45:00,22.8,22.81,22.73,22.75,74000.0,22.8,22.81,22.73,22.75,74000.0
2010-08-10 15:50:00,22.76,22.78,22.71,22.72,44900.0,22.76,22.78,22.71,22.72,44900.0
2010-08-10 15:55:00,22.74,22.74,22.71,22.73,46100.0,22.74,22.74,22.71,22.73,46100.0
2010-08-11 09:30:00,22.4,22.4,22.14,22.2,13800.0,22.4,22.4,22.14,22.2,13800.0
2010-08-11 09:35:00,22.18,22.24,22.14,22.16,6300.0,22.18,22.24,22.14,22.16,6300.0
2010-08-11 09:40:00,22.14,22.22,22.14,22.19,8300.0,22.14,22.22,22.14,22.19,8300.0
2010-08-11 09:45:00,22.19,22.25,22.17,22.23,3100.0,22.19,22.25,22.17,22.23,3100.0
2010-08-11 09:50:00,22.23,22.23,22.14,22.17,5900.0,22.23,22.23,22.14,22.17,5900.0
2010-08-11 09:55:00,22.16,22.2,22.14,22.19,4600.0,22.16,22.2,22.14,22.19,4600.0
2010-08-11 10:00:00,22.19,22.21,22.16,22.2,6800.0,22.19,22.21,22.16,22.2,6800.0
2010-08-11 10:05:00,22.2,22.22,22.19,22.2,2900.0,22.2,22.22,22.19,22.2,2900.0
2010-08-11 10:10:00,22.2,22.22,22.18,22.21,12000.0,22.2,22.22,22.18,22.21,12000.0
2010-08-11 10:15:00,22.21,22.21,22.17,22.2,16700.0,22.21,22.21,22.17,22.2,16700.0
2010-08-11 10:20:00,22.19,22.24,22.19,22.22,10400.0,22.19,22.24,22.19,22.22,10400.0
2010-08-11 10:25:00,22.23,22.23,22.18,22.21,21300.0,22.23,22.23,22.18,22.21,21300.0
2010-08-11 10:30:00,22.22,22.22,22.13,22.13,26200.0,22.22,22.22,22.13,22.13,26200.0
2010-08-11 10:35:00,22.14,22.14,22.1,22.14,14200.0,22.14,22.14,22.1,22.14,14200.0
2010-08-11 10:40:00,22.13,22.14,22.09,22.09,15400.0,22.13,22.14,22.09,22.09,15400.0
2010-08-11 10:45:00,22.09,22.1,22.06,22.08,12700.0,22.09,22.1,22.06,22.08,12700.0
2010-08-11 10:50:00,22.08,22.11,22.07,22.1,7000.0,22.08,22.11,22.07,22.1,7000.0
2010-08-11 10:55:00,22.1,22.1,22.02,22.02,22700.0,22.1,22.1,22.02,22.02,22700.0
2010-08-11 11:00:00,22.03,22.03,22.0,22.03,10100.0,22.03,22.03,22.0,22.03,10100.0
2010-08-11 11:05:00,22.04,22.05,22.03,22.05,4700.0,22.04,22.05,22.03,22.05,4700.0
2010-08-11 11:10:00,22.04,22.04,22.0,22.01,14100.0,22.04,22.04,22.0,22.01,14100.0
2010-08-11 11:15:00,22.02,22.03,22.0,22.01,11500.0,22.02,22.03,22.0,22.01,11500.0
2010-08-11 11:20:00,22.01,22.01,21.97,21.99,15600.0,22.01,22.01,21.97,21.99,15600.0
2010-08-11 11:25:00,21.99,22.04,21.99,22.0,10800.0,21.99,22.04,21.99,22.0,10800.0
2010-08-11 11:30:00,22.01,22.06,22.0,22.06,7300.0,22.01,22.06,22.0,22.06,7300.0
2010-08-11 11:35:00,22.06,22.07,22.04,22.07,9200.0,22.06,22.07,22.04,22.07,9200.0
2010-08-11 11:40:00,22.08,22.09,22.07,22.08,5800.0,22.08,22.09,22.07,22.08,5800.0
2010-08-11 11:45:00,22.07,22.08,22.05,22.07,5000.0,22.07,22.08,22.05,22.07,5000.0
2010-08-11 11:50:00,22.07,22.07,22.02,22.02,14600.0,22.07,22.07,22.02,22.02,14600.0
2010-08-11 11:55:00,22.03,22.04,22.01,22.01,7900.0,22.03,22.04,22.01,22.01,7900.0
2010-08-11 12:00:00,22.02,22.05,22.02,22.04,20600.0,22.02,22.05,22.02,22.04,20600.0
2010-08-11 12:05:00,22.04,22.06,22.02,22.04,27600.0,22.04,22.06,22.02,22.04,27600.0
2010-08-11 12:10:00,22.05,22.05,22.02,22.03,5000.0,22.05,22.05,22.02,22.03,5000.0
2010-08-11 12:15:00,22.03,22.05,22.0,22.0,14100.0,22.03,22.05,22.0,22.0,14100.0
2010-08-11 12:20:00,21.99,22.0,21.98,22.0,7500.0,21.99,22.0,21.98,22.0,7500.0
2010-08-11 12:25:00,22.0,22.0,21.95,21.95,13400.0,22.0,22.0,21.95,21.95,13400.0
2010-08-11 12:30:00,21.96,21.97,21.96,21.97,5400.0,21.96,21.97,21.96,21.97,5400.0
2010-08-11 12:35:00,21.97,21.97,21.94,21.96,7700.0,21.97,21.97,21.94,21.96,7700.0
2010-08-11 12:40:00,21.95,21.96,21.95,21.95,6400.0,21.95,21.96,21.95,21.95,6400.0
2010-08-11 12:45:00,21.95,21.96,21.91,21.92,7300.0,21.95,21.96,21.91,21.92,7300.0
2010-08-11 12:50:00,21.91,21.95,21.9,21.95,28500.0,21.91,21.95,21.9,21.95,28500.0
2010-08-11 12:55:00,21.94,21.97,21.94,21.97,11900.0,21.94,21.97,21.94,21.97,11900.0
2010-08-11 13:00:00,21.98,22.01,21.97,22.0,14300.0,21.98,22.01,21.97,22.0,14300.0
2010-08-11 13:05:00,22.01,22.03,22.01,22.01,25600.0,22.01,22.03,22.01,22.01,25600.0
2010-08-11 13:10:00,22.01,22.03,22.0,22.03,9900.0,22.01,22.03,22.0,22.03,9900.0
2010-08-11 13:15:00,22.02,22.05,22.02,22.03,17500.0,22.02,22.05,22.02,22.03,17500.0
2010-08-11 13:20:00,22.03,22.03,22.02,22.02,10000.0,22.03,22.03,22.02,22.02,10000.0
2010-08-11 13:25:00,22.03,22.05,22.03,22.05,4800.0,22.03,22.05,22.03,22.05,4800.0
2010-08-11 13:30:00,22.05,22.09,22.05,22.09,7700.0,22.05,22.09,22.05,22.09,7700.0
2010-08-11 13:35:00,22.09,22.09,22.08,22.09,17000.0,22.09,22.09,22.08,22.09,17000.0
2010-08-11 13:40:00,22.08,22.12,22.08,22.12,15500.0,22.08,22.12,22.08,22.12,15500.0
2010-08-11 13:45:00,22.12,22.12,22.08,22.08,15200.0,22.12,22.12,22.08,22.08,15200.0
2010-08-11 13:50:00,22.08,22.09,22.05,22.05,5900.0,22.08,22.09,22.05,22.05,5900.0
2010-08-11 13:55:00,22.06,22.07,22.04,22.05,18900.0,22.06,22.07,22.04,22.05,18900.0
2010-08-11 14:00:00,22.05,22.09,22.05,22.08,5300.0,22.05,22.09,22.05,22.08,5300.0
2010-08-11 14:05:00,22.07,22.1,22.06,22.1,6600.0,22.07,22.1,22.06,22.1,6600.0
2010-08-11 14:10:00,22.09,22.1,22.07,22.08,9400.0,22.09,22.1,22.07,22.08,9400.0
2010-08-11 14:15:00,22.08,22.08,22.05,22.06,7800.0,22.08,22.08,22.05,22.06,7800.0
2010-08-11 14:20:00,22.07,22.09,22.07,22.09,8600.0,22.07,22.09,22.07,22.09,8600.0
2010-08-11 14:25:00,22.1,22.11,22.08,22.08,7300.0,22.1,22.11,22.08,22.08,7300.0
2010-08-11 14:30:00,22.07,22.08,22.06,22.06,7600.0,22.07,22.08,22.06,22.06,7600.0
2010-08-11 14:35:00,22.06,22.06,22.04,22.05,17300.0,22.06,22.06,22.04,22.05,17300.0
2010-08-11 14:40:00,22.04,22.06,22.03,22.05,15300.0,22.04,22.06,22.03,22.05,15300.0
2010-08-11 14:45:00,22.06,22.06,22.03,22.06,15800.0,22.06,22.06,22.03,22.06,15800.0
2010-08-11 14:50:00,22.05,22.06,22.02,22.04,21600.0,22.05,22.06,22.02,22.04,21600.0
2010-08-11 14:55:00,22.05,22.08,22.05,22.07,10300.0,22.05,22.08,22.05,22.07,10300.0
2010-08-11 15:00:00,22.07,22.09,22.06,22.09,15200.0,22.07,22.09,22.06,22.09,15200.0
2010-08-11 15:05:00,22.09,22.1,22.07,22.09,12200.0,22.09,22.1,22.07,22.09,12200.0
2010-08-11 15:10:00,22.1,22.11,22.09,22.11,7600.0,22.1,22.11,22.09,22.11,7600.0
2010-08-11 15:15:00,22.1,22.1,22.07,22.09,21000.0,22.1,22.1,22.07,22.09,21000.0
2010-08-11 15:20:00,22.08,22.11,22.06,22.07,14100.0,22.08,22.11,22.06,22.07,14100.0
2010-08-11 15:25:00,22.06,22.07,22.04,22.04,12200.0,22.06,22.07,22.04,22.04,12200.0
2010-08-11 15:30:00,22.04,22.08,22.04,22.08,17300.0,22.04,22.08,22.04,22.08,17300.0
2010-08-11 15:35:00,22.07,22.08,22.05,22.05,22100.0,22.07,22.08,22.05,22.05,22100.0
2010-08-11 15:40:00,22.05,22.06,22.01,22.01,21000.0,22.05,22.06,22.01,22.01,21000.0
2010-08-11 15:45:00,22.01,22.04,21.99,21.99,101600.0,22.01,22.04,21.99,21.99,101600.0
2010-08-11 15:50:00,21.99,22.0,21.94,21.97,42900.0,21.99,22.0,21.94,21.97,42900.0
2010-08-11 15:55:00,21.98,22.0,21.97,21.98,39200.0,21.98,22.0,21.97,21.98,39200.0
2010-08-12 09:30:00,21.68,21.68,21.49,21.6,12200.0,21.68,21.68,21.49,21.6,12200.0
2010-08-12 09:35:00,21.65,21.65,21.53,21.59,12000.0,21.65,21.65,21.53,21.59,12000.0
2010-08-12 09:40:00,21.57,21.61,21.53,21.6,10100.0,21.57,21.61,21.53,21.6,10100.0
2010-08-12 09:45:00,21.62,21.66,21.61,21.66,5900.0,21.62,21.66,21.61,21.66,5900.0
2010-08-12 09:50:00,21.67,21.7,21.67,21.69,8700.0,21.67,21.7,21.67,21.69,8700.0
2010-08-12 09:55:00,21.68,21.72,21.68,21.69,3800.0,21.68,21.72,21.68,21.69,3800.0
2010-08-12 10:00:00,21.69,21.69,21.64,21.64,31400.0,21.69,21.69,21.64,21.64,31400.0
2010-08-12 10:05:00,21.65,21.69,21.62,21.67,13800.0,21.65,21.69,21.62,21.67,13800.0
2010-08-12 10:10:00,21.67,21.72,21.65,21.68,11700.0,21.67,21.72,21.65,21.68,11700.0
2010-08-12 10:15:00,21.68,21.7,21.61,21.62,18800.0,21.68,21.7,21.61,21.62,18800.0
2010-08-12 10:20:00,21.62,21.64,21.6,21.63,30400.0,21.62,21.64,21.6,21.63,30400.0
2010-08-12 10:25:00,21.63,21.63,21.55,21.57,24300.0,21.63,21.63,21.55,21.57,24300.0
2010-08-12 10:30:00,21.57,21.59,21.53,21.53,30800.0,21.57,21.59,21.53,21.53,30800.0
2010-08-12 10:35:00,21.53,21.57,21.52,21.57,34800.0,21.53,21.57,21.52,21.57,34800.0
2010-08-12 10:40:00,21.58,21.64,21.57,21.62,60200.0,21.58,21.64,21.57,21.62,60200.0
2010-08-12 10:45:00,21.62,21.71,21.6,21.68,35100.0,21.62,21.71,21.6,21.68,35100.0
2010-08-12 10:50:00,21.69,21.71,21.66,21.7,23100.0,21.69,21.71,21.66,21.7,23100.0
2010-08-12 10:55:00,21.69,21.7,21.62,21.63,34700.0,21.69,21.7,21.62,21.63,34700.0
2010-08-12 11:00:00,21.63,21.67,21.62,21.64,24900.0,21.63,21.67,21.62,21.64,24900.0
2010-08-12 11:05:00,21.64,21.67,21.64,21.67,20800.0,21.64,21.67,21.64,21.67,20800.0
2010-08-12 11:10:00,21.66,21.68,21.64,21.68,31600.0,21.66,21.68,21.64,21.68,31600.0
2010-08-12 11:15:00,21.68,21.71,21.67,21.71,19000.0,21.68,21.71,21.67,21.71,19000.0
2010-08-12 11:20:00,21.71,21.75,21.7,21.73,39100.0,21.71,21.75,21.7,21.73,39100.0
2010-08-12 11:25:00,21.72,21.73,21.69,21.69,20900.0,21.72,21.73,21.69,21.69,20900.0
2010-08-12 11:30:00,21.69,21.71,21.68,21.69,26300.0,21.69,21.71,21.68,21.69,26300.0
2010-08-12 11:35:00,21.7,21.7,21.64,21.69,19900.0,21.7,21.7,21.64,21.69,19900.0
2010-08-12 11:40:00,21.68,21.69,21.65,21.69,17600.0,21.68,21.69,21.65,21.69,17600.0
2010-08-12 11:45:00,21.69,21.69,21.66,21.66,9700.0,21.69,21.69,21.66,21.66,9700.0
2010-08-12 11:50:00,21.67,21.69,21.65,21.69,12600.0,21.67,21.69,21.65,21.69,12600.0
2010-08-12 11:55:00,21.69,21.69,21.64,21.65,12700.0,21.69,21.69,21.64,21.65,12700.0
2010-08-12 12:00:00,21.65,21.66,21.61,21.63,22200.0,21.65,21.66,21.61,21.63,22200.0
2010-08-12 12:05:00,21.63,21.64,21.57,21.57,39900.0,21.63,21.64,21.57,21.57,39900.0
2010-08-12 12:10:00,21.57,21.57,21.54,21.56,42700.0,21.57,21.57,21.54,21.56,42700.0
2010-08-12 12:15:00,21.56,21.58,21.56,21.57,33300.0,21.56,21.58,21.56,21.57,33300.0
2010-08-12 12:20:00,21.57,21.57,21.56,21.57,10900.0,21.57,21.57,21.56,21.57,10900.0
2010-08-12 12:25:00,21.56,21.57,21.54,21.56,36100.0,21.56,21.57,21.54,21.56,36100.0
2010-08-12 12:30:00,21.56,21.57,21.54,21.57,24400.0,21.56,21.57,21.54,21.57,24400.0
2010-08-12 12:35:00,21.57,21.57,21.55,21.56,30800.0,21.57,21.57,21.55,21.56,30800.0
2010-08-12 12:40:00,21.56,21.57,21.55,21.57,16400.0,21.56,21.57,21.55,21.57,16400.0
2010-08-12 12:45:00,21.56,21.57,21.56,21.57,11500.0,21.56,21.57,21.56,21.57,11500.0
2010-08-12 12:50:00,21.57,21.61,21.54,21.61,25600.0,21.57,21.61,21.54,21.61,25600.0
2010-08-12 12:55:00,21.61,21.61,21.58,21.59,20300.0,21.61,21.61,21.58,21.59,20300.0
2010-08-12 13:00:00,21.6,21.6,21.55,21.55,21300.0,21.6,21.6,21.55,21.55,21300.0
2010-08-12 13:05:00,21.54,21.55,21.53,21.54,25800.0,21.54,21.55,21.53,21.54,25800.0
2010-08-12 13:10:00,21.55,21.56,21.54,21.56,22400.0,21.55,21.56,21.54,21.56,22400.0
2010-08-12 13:15:00,21.57,21.57,21.55,21.57,19600.0,21.57,21.57,21.55,21.57,19600.0
2010-08-12 13:20:00,21.57,21.61,21.56,21.59,32200.0,21.57,21.61,21.56,21.59,32200.0
2010-08-12 13:25:00,21.6,21.6,21.55,21.56,13800.0,21.6,21.6,21.55,21.56,13800.0
2010-08-12 13:30:00,21.57,21.57,21.5,21.51,19400.0,21.57,21.57,21.5,21.51,19400.0
2010-08-12 13:35:00,21.51,21.51,21.5,21.5,11800.0,21.51,21.51,21.5,21.5,11800.0
2010-08-12 13:40:00,21.51,21.51,21.45,21.45,18400.0,21.51,21.51,21.45,21.45,18400.0
2010-08-12 13:45:00,21.45,21.45,21.42,21.43,16800.0,21.45,21.45,21.42,21.43,16800.0
2010-08-12 13:50:00,21.44,21.45,21.43,21.45,13900.0,21.44,21.45,21.43,21.45,13900.0
2010-08-12 13:55:00,21.45,21.47,21.44,21.46,15100.0,21.45,21.47,21.44,21.46,15100.0
2010-08-12 14:00:00,21.47,21.48,21.45,21.45,9100.0,21.47,21.48,21.45,21.45,9100.0
2010-08-12 14:05:00,21.45,21.53,21.45,21.53,16900.0,21.45,21.53,21.45,21.53,16900.0
2010-08-12 14:10:00,21.53,21.55,21.53,21.55,6100.0,21.53,21.55,21.53,21.55,6100.0
2010-08-12 14:15:00,21.55,21.57,21.55,21.55,15400.0,21.55,21.57,21.55,21.55,15400.0
2010-08-12 14:20:00,21.55,21.59,21.54,21.56,79500.0,21.55,21.59,21.54,21.56,79500.0
2010-08-12 14:25:00,21.57,21.59,21.54,21.54,29800.0,21.57,21.59,21.54,21.54,29800.0
2010-08-12 14:30:00,21.55,21.57,21.54,21.54,46200.0,21.55,21.57,21.54,21.54,46200.0
2010-08-12 14:35:00,21.53,21.53,21.45,21.45,73100.0,21.53,21.53,21.45,21.45,73100.0
2010-08-12 14:40:00,21.45,21.51,21.43,21.5,42200.0,21.45,21.51,21.43,21.5,42200.0
2010-08-12 14:45:00,21.5,21.53,21.5,21.53,7900.0,21.5,21.53,21.5,21.53,7900.0
2010-08-12 14:50:00,21.53,21.57,21.52,21.56,19000.0,21.53,21.57,21.52,21.56,19000.0
2010-08-12 14:55:00,21.56,21.56,21.51,21.51,20700.0,21.56,21.56,21.51,21.51,20700.0
2010-08-12 15:00:00,21.51,21.58,21.5,21.57,28300.0,21.51,21.58,21.5,21.57,28300.0
2010-08-12 15:05:00,21.58,21.6,21.57,21.59,49000.0,21.58,21.6,21.57,21.59,49000.0
2010-08-12 15:10:00,21.59,21.63,21.59,21.59,46300.0,21.59,21.63,21.59,21.59,46300.0
2010-08-12 15:15:00,21.59,21.62,21.54,21.54,42500.0,21.59,21.62,21.54,21.54,42500.0
2010-08-12 15:20:00,21.55,21.6,21.53,21.6,58900.0,21.55,21.6,21.53,21.6,58900.0
2010-08-12 15:25:00,21.6,21.6,21.55,21.57,43600.0,21.6,21.6,21.55,21.57,43600.0
2010-08-12 15:30:00,21.57,21.6,21.55,21.57,52800.0,21.57,21.6,21.55,21.57,52800.0
2010-08-12 15:35:00,21.57,21.57,21.53,21.53,44300.0,21.57,21.57,21.53,21.53,44300.0
2010-08-12 15:40:00,21.53,21.54,21.5,21.53,33000.0,21.53,21.54,21.5,21.53,33000.0
2010-08-12 15:45:00,21.53,21.56,21.53,21.56,24300.0,21.53,21.56,21.53,21.56,24300.0
2010-08-12 15:50:00,21.56,21.59,21.55,21.58,73200.0,21.56,21.59,21.55,21.58,73200.0
2010-08-12 15:55:00,21.58,21.61,21.57,21.59,73300.0,21.58,21.61,21.57,21.59,73300.0
2010-08-13 09:30:00,21.56,21.66,21.53,21.62,6500.0,21.56,21.66,21.53,21.62,6500.0
2010-08-13 09:35:00,21.63,21.67,21.6,21.61,14400.0,21.63,21.67,21.6,21.61,14400.0
2010-08-13 09:40:00,21.61,21.65,21.55,21.58,22200.0,21.61,21.65,21.55,21.58,22200.0
2010-08-13 09:45:00,21.6,21.63,21.58,21.63,5400.0,21.6,21.63,21.58,21.63,5400.0
2010-08-13 09:50:00,21.64,21.67,21.63,21.66,7600.0,21.64,21.67,21.63,21.66,7600.0
2010-08-13 09:55:00,21.68,21.75,21.68,21.74,2900.0,21.68,21.75,21.68,21.74,2900.0
2010-08-13 10:00:00,21.72,21.72,21.69,21.72,6500.0,21.72,21.72,21.69,21.72,6500.0
2010-08-13 10:05:00,21.74,21.75,21.72,21.73,5400.0,21.74,21.75,21.72,21.73,5400.0
2010-08-13 10:10:00,21.72,21.72,21.67,21.67,5800.0,21.72,21.72,21.67,21.67,5800.0
2010-08-13 10:15:00,21.67,21.74,21.67,21.73,20400.0,21.67,21.74,21.67,21.73,20400.0
2010-08-13 10:20:00,21.73,21.74,21.68,21.73,9300.0,21.73,21.74,21.68,21.73,9300.0
2010-08-13 10:25:00,21.72,21.72,21.7,21.71,5400.0,21.72,21.72,21.7,21.71,5400.0
2010-08-13 10:30:00,21.7,21.72,21.67,21.71,14100.0,21.7,21.72,21.67,21.71,14100.0
2010-08-13 10:35:00,21.72,21.76,21.72,21.75,8800.0,21.72,21.76,21.72,21.75,8800.0
2010-08-13 10:40:00,21.74,21.74,21.71,21.72,2800.0,21.74,21.74,21.71,21.72,2800.0
2010-08-13 10:45:00,21.71,21.72,21.68,21.69,4400.0,21.71,21.72,21.68,21.69,4400.0
2010-08-13 10:50:00,21.69,21.72,21.69,21.69,10700.0,21.69,21.72,21.69,21.69,10700.0
2010-08-13 10:55:00,21.68,21.73,21.67,21.73,12700.0,21.68,21.73,21.67,21.73,12700.0
2010-08-13 11:00:00,21.72,21.72,21.69,21.7,11100.0,21.72,21.72,21.69,21.7,11100.0
2010-08-13 11:05:00,21.7,21.72,21.7,21.71,22200.0,21.7,21.72,21.7,21.71,22200.0
2010-08-13 11:10:00,21.7,21.72,21.7,21.7,12100.0,21.7,21.72,21.7,21.7,12100.0
2010-08-13 11:15:00,21.7,21.74,21.7,21.72,15000.0,21.7,21.74,21.7,21.72,15000.0
2010-08-13 11:20:00,21.72,21.72,21.69,21.71,4700.0,21.72,21.72,21.69,21.71,4700.0
2010-08-13 11:25:00,21.7,21.72,21.69,21.7,5100.0,21.7,21.72,21.69,21.7,5100.0
2010-08-13 11:30:00,21.71,21.72,21.7,21.71,7900.0,21.71,21.72,21.7,21.71,7900.0
2010-08-13 11:35:00,21.7,21.74,21.7,21.74,14300.0,21.7,21.74,21.7,21.74,14300.0
2010-08-13 11:40:00,21.73,21.78,21.73,21.78,21200.0,21.73,21.78,21.73,21.78,21200.0
2010-08-13 11:45:00,21.79,21.8,21.78,21.78,7600.0,21.79,21.8,21.78,21.78,7600.0
2010-08-13 11:50:00,21.78,21.8,21.77,21.77,9600.0,21.78,21.8,21.77,21.77,9600.0
2010-08-13 11:55:00,21.77,21.79,21.76,21.77,13200.0,21.77,21.79,21.76,21.77,13200.0
2010-08-13 12:00:00,21.77,21.77,21.76,21.77,3400.0,21.77,21.77,21.76,21.77,3400.0
2010-08-13 12:05:00,21.77,21.78,21.75,21.76,17100.0,21.77,21.78,21.75,21.76,17100.0
2010-08-13 12:10:00,21.77,21.79,21.77,21.77,2800.0,21.77,21.79,21.77,21.77,2800.0
2010-08-13 12:15:00,21.76,21.79,21.76,21.78,4200.0,21.76,21.79,21.76,21.78,4200.0
2010-08-13 12:20:00,21.78,21.78,21.76,21.76,7600.0,21.78,21.78,21.76,21.76,7600.0
2010-08-13 12:25:00,21.76,21.76,21.75,21.75,4300.0,21.76,21.76,21.75,21.75,4300.0
2010-08-13 12:30:00,21.76,21.77,21.75,21.76,9300.0,21.76,21.77,21.75,21.76,9300.0
2010-08-13 12:35:00,21.76,21.77,21.75,21.75,3600.0,21.76,21.77,21.75,21.75,3600.0
2010-08-13 12:40:00,21.75,21.76,21.74,21.76,8400.0,21.75,21.76,21.74,21.76,8400.0
2010-08-13 12:45:00,21.75,21.78,21.75,21.78,2500.0,21.75,21.78,21.75,21.78,2500.0
2010-08-13 12:50:00,21.77,21.77,21.75,21.76,6000.0,21.77,21.77,21.75,21.76,6000.0
2010-08-13 12:55:00,21.76,21.77,21.76,21.77,3600.0,21.76,21.77,21.76,21.77,3600.0
2010-08-13 13:00:00,21.77,21.77,21.75,21.77,4000.0,21.77,21.77,21.75,21.77,4000.0
2010-08-13 13:05:00,21.76,21.77,21.76,21.76,3700.0,21.76,21.77,21.76,21.76,3700.0
2010-08-13 13:10:00,21.76,21.78,21.75,21.77,4200.0,21.76,21.78,21.75,21.77,4200.0
2010-08-13 13:15:00,21.76,21.78,21.76,21.77,7800.0,21.76,21.78,21.76,21.77,7800.0
2010-08-13 13:20:00,21.77,21.81,21.77,21.8,13400.0,21.77,21.81,21.77,21.8,13400.0
2010-08-13 13:25:00,21.81,21.84,21.8,21.81,21700.0,21.81,21.84,21.8,21.81,21700.0
2010-08-13 13:30:00,21.81,21.82,21.81,21.81,4300.0,21.81,21.82,21.81,21.81,4300.0
2010-08-13 13:35:00,21.82,21.86,21.81,21.86,8100.0,21.82,21.86,21.81,21.86,8100.0
2010-08-13 13:40:00,21.85,21.86,21.84,21.85,7800.0,21.85,21.86,21.84,21.85,7800.0
2010-08-13 13:45:00,21.85,21.87,21.85,21.86,7100.0,21.85,21.87,21.85,21.86,7100.0
2010-08-13 13:50:00,21.86,21.87,21.85,21.86,11900.0,21.86,21.87,21.85,21.86,11900.0
2010-08-13 13:55:00,21.86,21.87,21.84,21.87,13900.0,21.86,21.87,21.84,21.87,13900.0
2010-08-13 14:00:00,21.86,21.88,21.85,21.85,18700.0,21.86,21.88,21.85,21.85,18700.0
2010-08-13 14:05:00,21.85,21.86,21.85,21.86,7000.0,21.85,21.86,21.85,21.86,7000.0
2010-08-13 14:10:00,21.86,21.86,21.85,21.85,900.0,21.86,21.86,21.85,21.85,900.0
2010-08-13 14:15:00,21.86,21.87,21.85,21.85,9500.0,21.86,21.87,21.85,21.85,9500.0
2010-08-13 14:20:00,21.85,21.86,21.8,21.8,9100.0,21.85,21.86,21.8,21.8,9100.0
2010-08-13 14:25:00,21.81,21.82,21.8,21.82,7600.0,21.81,21.82,21.8,21.82,7600.0
2010-08-13 14:30:00,21.82,21.83,21.81,21.81,4800.0,21.82,21.83,21.81,21.81,4800.0
2010-08-13 14:35:00,21.81,21.81,21.78,21.78,3800.0,21.81,21.81,21.78,21.78,3800.0
2010-08-13 14:40:00,21.79,21.79,21.76,21.77,10700.0,21.79,21.79,21.76,21.77,10700.0
2010-08-13 14:45:00,21.76,21.77,21.76,21.76,3500.0,21.76,21.77,21.76,21.76,3500.0
2010-08-13 14:50:00,21.75,21.78,21.74,21.74,8200.0,21.75,21.78,21.74,21.74,8200.0
2010-08-13 14:55:00,21.75,21.75,21.73,21.75,6400.0,21.75,21.75,21.73,21.75,6400.0
2010-08-13 15:00:00,21.75,21.75,21.74,21.74,1000.0,21.75,21.75,21.74,21.74,1000.0
2010-08-13 15:05:00,21.74,21.75,21.72,21.75,10900.0,21.74,21.75,21.72,21.75,10900.0
2010-08-13 15:10:00,21.74,21.75,21.72,21.72,7000.0,21.74,21.75,21.72,21.72,7000.0
2010-08-13 15:15:00,21.72,21.73,21.71,21.71,5700.0,21.72,21.73,21.71,21.71,5700.0
2010-08-13 15:20:00,21.72,21.75,21.72,21.75,9900.0,21.72,21.75,21.72,21.75,9900.0
2010-08-13 15:25:00,21.74,21.75,21.7,21.7,10700.0,21.74,21.75,21.7,21.7,10700.0
2010-08-13 15:30:00,21.7,21.73,21.69,21.73,12700.0,21.7,21.73,21.69,21.73,12700.0
2010-08-13 15:35:00,21.74,21.74,21.7,21.71,44800.0,21.74,21.74,21.7,21.71,44800.0
2010-08-13 15:40:00,21.72,21.81,21.7,21.72,60500.0,21.72,21.81,21.7,21.72,60500.0
2010-08-13 15:45:00,21.71,21.72,21.64,21.65,40800.0,21.71,21.72,21.64,21.65,40800.0
2010-08-13 15:50:00,21.64,21.65,21.61,21.63,32600.0,21.64,21.65,21.61,21.63,32600.0
2010-08-13 15:55:00,21.63,21.65,21.62,21.65,42800.0,21.63,21.65,21.62,21.65,42800.0
2010-08-16 09:30:00,21.54,21.55,21.35,21.43,6300.0,21.54,21.55,21.35,21.43,6300.0
2010-08-16 09:35:00,21.44,21.51,21.42,21.48,6200.0,21.44,21.51,21.42,21.48,6200.0
2010-08-16 09:40:00,21.48,21.58,21.48,21.57,8500.0,21.48,21.58,21.48,21.57,8500.0
2010-08-16 09:45:00,21.57,21.62,21.57,21.61,42300.0,21.57,21.62,21.57,21.61,42300.0
2010-08-16 09:50:00,21.6,21.61,21.55,21.58,2400.0,21.6,21.61,21.55,21.58,2400.0
2010-08-16 09:55:00,21.56,21.6,21.55,21.58,10900.0,21.56,21.6,21.55,21.58,10900.0
2010-08-16 10:00:00,21.57,21.66,21.57,21.63,6800.0,21.57,21.66,21.57,21.63,6800.0
2010-08-16 10:05:00,21.63,21.73,21.63,21.7,24300.0,21.63,21.73,21.63,21.7,24300.0
2010-08-16 10:10:00,21.71,21.79,21.71,21.72,12500.0,21.71,21.79,21.71,21.72,12500.0
2010-08-16 10:15:00,21.73,21.78,21.73,21.78,11200.0,21.73,21.78,21.73,21.78,11200.0
2010-08-16 10:20:00,21.78,21.78,21.76,21.78,11000.0,21.78,21.78,21.76,21.78,11000.0
2010-08-16 10:25:00,21.77,21.82,21.76,21.81,27800.0,21.77,21.82,21.76,21.81,27800.0
2010-08-16 10:30:00,21.82,21.84,21.81,21.83,6900.0,21.82,21.84,21.81,21.83,6900.0
2010-08-16 10:35:00,21.83,21.84,21.83,21.84,3300.0,21.83,21.84,21.83,21.84,3300.0
2010-08-16 10:40:00,21.84,21.84,21.8,21.8,10400.0,21.84,21.84,21.8,21.8,10400.0
2010-08-16 10:45:00,21.8,21.8,21.78,21.78,4700.0,21.8,21.8,21.78,21.78,4700.0
2010-08-16 10:50:00,21.79,21.79,21.76,21.78,4300.0,21.79,21.79,21.76,21.78,4300.0
2010-08-16 10:55:00,21.78,21.81,21.77,21.8,5800.0,21.78,21.81,21.77,21.8,5800.0
2010-08-16 11:00:00,21.78,21.79,21.76,21.77,5000.0,21.78,21.79,21.76,21.77,5000.0
2010-08-16 11:05:00,21.76,21.76,21.72,21.72,5700.0,21.76,21.76,21.72,21.72,5700.0
2010-08-16 11:10:00,21.72,21.76,21.72,21.75,10200.0,21.72,21.76,21.72,21.75,10200.0
2010-08-16 11:15:00,21.75,21.75,21.73,21.74,3300.0,21.75,21.75,21.73,21.74,3300.0
2010-08-16 11:20:00,21.74,21.77,21.73,21.77,9300.0,21.74,21.77,21.73,21.77,9300.0
2010-08-16 11:25:00,21.76,21.77,21.75,21.75,5400.0,21.76,21.77,21.75,21.75,5400.0
2010-08-16 11:30:00,21.75,21.76,21.75,21.75,1700.0,21.75,21.76,21.75,21.75,1700.0
2010-08-16 11:35:00,21.76,21.78,21.75,21.76,13800.0,21.76,21.78,21.75,21.76,13800.0
2010-08-16 11:40:00,21.76,21.79,21.75,21.79,12800.0,21.76,21.79,21.75,21.79,12800.0
2010-08-16 11:45:00,21.78,21.81,21.78,21.81,14000.0,21.78,21.81,21.78,21.81,14000.0
2010-08-16 11:50:00,21.82,21.84,21.82,21.83,5000.0,21.82,21.84,21.82,21.83,5000.0
2010-08-16 11:55:00,21.83,21.84,21.83,21.84,4700.0,21.83,21.84,21.83,21.84,4700.0
2010-08-16 12:00:00,21.83,21.83,21.81,21.82,3900.0,21.83,21.83,21.81,21.82,3900.0
2010-08-16 12:05:00,21.82,21.83,21.82,21.82,2300.0,21.82,21.83,21.82,21.82,2300.0
2010-08-16 12:10:00,21.81,21.81,21.81,21.81,1400.0,21.81,21.81,21.81,21.81,1400.0
2010-08-16 12:15:00,21.82,21.83,21.81,21.83,2900.0,21.82,21.83,21.81,21.83,2900.0
2010-08-16 12:20:00,21.83,21.84,21.82,21.82,5200.0,21.83,21.84,21.82,21.82,5200.0
2010-08-16 12:25:00,21.82,21.85,21.81,21.85,5800.0,21.82,21.85,21.81,21.85,5800.0
2010-08-16 12:30:00,21.85,21.86,21.85,21.86,3200.0,21.85,21.86,21.85,21.86,3200.0
2010-08-16 12:35:00,21.87,21.89,21.87,21.87,4700.0,21.87,21.89,21.87,21.87,4700.0
2010-08-16 12:40:00,21.87,21.87,21.85,21.86,8400.0,21.87,21.87,21.85,21.86,8400.0
2010-08-16 12:45:00,21.87,21.88,21.86,21.86,6800.0,21.87,21.88,21.86,21.86,6800.0
2010-08-16 12:50:00,21.87,21.87,21.83,21.84,5800.0,21.87,21.87,21.83,21.84,5800.0
2010-08-16 12:55:00,21.84,21.85,21.83,21.85,5200.0,21.84,21.85,21.83,21.85,5200.0
2010-08-16 13:00:00,21.85,21.87,21.83,21.83,4300.0,21.85,21.87,21.83,21.83,4300.0
2010-08-16 13:05:00,21.82,21.84,21.82,21.84,3800.0,21.82,21.84,21.82,21.84,3800.0
2010-08-16 13:10:00,21.84,21.85,21.82,21.82,4500.0,21.84,21.85,21.82,21.82,4500.0
2010-08-16 13:15:00,21.82,21.82,21.81,21.81,2200.0,21.82,21.82,21.81,21.81,2200.0
2010-08-16 13:20:00,21.8,21.81,21.78,21.81,3800.0,21.8,21.81,21.78,21.81,3800.0
2010-08-16 13:25:00,21.82,21.82,21.8,21.8,3000.0,21.82,21.82,21.8,21.8,3000.0
2010-08-16 13:30:00,21.8,21.82,21.79,21.82,10100.0,21.8,21.82,21.79,21.82,10100.0
2010-08-16 13:35:00,21.81,21.82,21.8,21.82,2700.0,21.81,21.82,21.8,21.82,2700.0
2010-08-16 13:40:00,21.83,21.84,21.82,21.83,4700.0,21.83,21.84,21.82,21.83,4700.0
2010-08-16 13:45:00,21.83,21.84,21.82,21.83,3900.0,21.83,21.84,21.82,21.83,3900.0
2010-08-16 13:50:00,21.82,21.82,21.76,21.76,5800.0,21.82,21.82,21.76,21.76,5800.0
2010-08-16 13:55:00,21.76,21.78,21.76,21.78,10300.0,21.76,21.78,21.76,21.78,10300.0
2010-08-16 14:00:00,21.78,21.81,21.78,21.81,7300.0,21.78,21.81,21.78,21.81,7300.0
2010-08-16 14:05:00,21.81,21.82,21.8,21.81,11100.0,21.81,21.82,21.8,21.81,11100.0
2010-08-16 14:10:00,21.8,21.8,21.77,21.8,13300.0,21.8,21.8,21.77,21.8,13300.0
2010-08-16 14:15:00,21.8,21.8,21.76,21.8,7600.0,21.8,21.8,21.76,21.8,7600.0
2010-08-16 14:20:00,21.79,21.81,21.79,21.81,2500.0,21.79,21.81,21.79,21.81,2500.0
2010-08-16 14:25:00,21.81,21.81,21.8,21.8,3900.0,21.81,21.81,21.8,21.8,3900.0
2010-08-16 14:30:00,21.81,21.81,21.79,21.79,10400.0,21.81,21.81,21.79,21.79,10400.0
2010-08-16 14:35:00,21.78,21.79,21.78,21.78,6800.0,21.78,21.79,21.78,21.78,6800.0
2010-08-16 14:40:00,21.79,21.79,21.75,21.77,6100.0,21.79,21.79,21.75,21.77,6100.0
2010-08-16 14:45:00,21.77,21.78,21.77,21.77,4000.0,21.77,21.78,21.77,21.77,4000.0
2010-08-16 14:50:00,21.77,21.77,21.7,21.72,17600.0,21.77,21.77,21.7,21.72,17600.0
2010-08-16 14:55:00,21.73,21.74,21.7,21.72,8400.0,21.73,21.74,21.7,21.72,8400.0
2010-08-16 15:00:00,21.71,21.73,21.71,21.72,6000.0,21.71,21.73,21.71,21.72,6000.0
2010-08-16 15:05:00,21.72,21.72,21.71,21.71,5900.0,21.72,21.72,21.71,21.71,5900.0
2010-08-16 15:10:00,21.71,21.71,21.7,21.7,6900.0,21.71,21.71,21.7,21.7,6900.0
2010-08-16 15:15:00,21.69,21.71,21.69,21.69,11600.0,21.69,21.71,21.69,21.69,11600.0
2010-08-16 15:20:00,21.7,21.7,21.68,21.69,17400.0,21.7,21.7,21.68,21.69,17400.0
2010-08-16 15:25:00,21.7,21.73,21.69,21.72,14200.0,21.7,21.73,21.69,21.72,14200.0
2010-08-16 15:30:00,21.73,21.74,21.72,21.72,9500.0,21.73,21.74,21.72,21.72,9500.0
2010-08-16 15:35:00,21.72,21.73,21.71,21.73,19300.0,21.72,21.73,21.71,21.73,19300.0
2010-08-16 15:40:00,21.72,21.8,21.72,21.79,19500.0,21.72,21.8,21.72,21.79,19500.0
2010-08-16 15:45:00,21.79,21.8,21.75,21.75,25100.0,21.79,21.8,21.75,21.75,25100.0
2010-08-16 15:50:00,21.75,21.76,21.74,21.75,9100.0,21.75,21.76,21.74,21.75,9100.0
2010-08-16 15:55:00,21.76,21.77,21.74,21.76,38000.0,21.76,21.77,21.74,21.76,38000.0
2010-08-17 09:30:00,21.89,22.08,21.83,22.04,29500.0,21.89,22.08,21.83,22.04,29500.0
2010-08-17 09:35:00,22.04,22.07,21.98,22.05,4000.0,22.04,22.07,21.98,22.05,4000.0
2010-08-17 09:40:00,22.05,22.05,21.93,21.99,4200.0,22.05,22.05,21.93,21.99,4200.0
2010-08-17 09:45:00,21.97,22.05,21.96,22.04,6500.0,21.97,22.05,21.96,22.04,6500.0
2010-08-17 09:50:00,22.03,22.07,22.02,22.06,7300.0,22.03,22.07,22.02,22.06,7300.0
2010-08-17 09:55:00,22.06,22.09,22.05,22.08,6600.0,22.06,22.09,22.05,22.08,6600.0
2010-08-17 10:00:00,22.07,22.12,22.07,22.1,9300.0,22.07,22.12,22.07,22.1,9300.0
2010-08-17 10:05:00,22.11,22.13,22.1,22.13,13000.0,22.11,22.13,22.1,22.13,13000.0
2010-08-17 10:10:00,22.12,22.16,22.12,22.16,17900.0,22.12,22.16,22.12,22.16,17900.0
2010-08-17 10:15:00,22.16,22.16,22.1,22.12,20400.0,22.16,22.16,22.1,22.12,20400.0
2010-08-17 10:20:00,22.12,22.15,22.11,22.12,18400.0,22.12,22.15,22.11,22.12,18400.0
2010-08-17 10:25:00,22.11,22.14,22.1,22.13,11100.0,22.11,22.14,22.1,22.13,11100.0
2010-08-17 10:30:00,22.13,22.16,22.13,22.16,9400.0,22.13,22.16,22.13,22.16,9400.0
2010-08-17 10:35:00,22.16,22.17,22.16,22.17,5500.0,22.16,22.17,22.16,22.17,5500.0
2010-08-17 10:40:00,22.17,22.2,22.17,22.2,20100.0,22.17,22.2,22.17,22.2,20100.0
2010-08-17 10:45:00,22.21,22.25,22.2,22.24,26600.0,22.21,22.25,22.2,22.24,26600.0
2010-08-17 10:50:00,22.25,22.28,22.25,22.26,10100.0,22.25,22.28,22.25,22.26,10100.0
2010-08-17 10:55:00,22.28,22.31,22.27,22.28,6000.0,22.28,22.31,22.27,22.28,6000.0
2010-08-17 11:00:00,22.28,22.32,22.27,22.32,9700.0,22.28,22.32,22.27,22.32,9700.0
2010-08-17 11:05:00,22.32,22.33,22.31,22.33,5700.0,22.32,22.33,22.31,22.33,5700.0
2010-08-17 11:10:00,22.33,22.4,22.33,22.4,20000.0,22.33,22.4,22.33,22.4,20000.0
2010-08-17 11:15:00,22.4,22.4,22.35,22.35,7600.0,22.4,22.4,22.35,22.35,7600.0
2010-08-17 11:20:00,22.35,22.36,22.33,22.34,19100.0,22.35,22.36,22.33,22.34,19100.0
2010-08-17 11:25:00,22.34,22.35,22.33,22.34,7600.0,22.34,22.35,22.33,22.34,7600.0
2010-08-17 11:30:00,22.34,22.38,22.34,22.38,9400.0,22.34,22.38,22.34,22.38,9400.0
2010-08-17 11:35:00,22.38,22.4,22.37,22.37,9000.0,22.38,22.4,22.37,22.37,9000.0
2010-08-17 11:40:00,22.38,22.39,22.37,22.38,3900.0,22.38,22.39,22.37,22.38,3900.0
2010-08-17 11:45:00,22.37,22.38,22.35,22.36,10800.0,22.37,22.38,22.35,22.36,10800.0
2010-08-17 11:50:00,22.37,22.37,22.33,22.33,12100.0,22.37,22.37,22.33,22.33,12100.0
2010-08-17 11:55:00,22.33,22.33,22.32,22.32,2700.0,22.33,22.33,22.32,22.32,2700.0
2010-08-17 12:00:00,22.32,22.33,22.29,22.29,5200.0,22.32,22.33,22.29,22.29,5200.0
2010-08-17 12:05:00,22.29,22.3,22.26,22.26,11800.0,22.29,22.3,22.26,22.26,11800.0
2010-08-17 12:10:00,22.26,22.27,22.26,22.27,3000.0,22.26,22.27,22.26,22.27,3000.0
2010-08-17 12:15:00,22.26,22.27,22.26,22.26,3000.0,22.26,22.27,22.26,22.26,3000.0
2010-08-17 12:20:00,22.25,22.26,22.22,22.22,7500.0,22.25,22.26,22.22,22.22,7500.0
2010-08-17 12:25:00,22.22,22.23,22.2,22.2,6000.0,22.22,22.23,22.2,22.2,6000.0
2010-08-17 12:30:00,22.21,22.21,22.18,22.19,16500.0,22.21,22.21,22.18,22.19,16500.0
2010-08-17 12:35:00,22.2,22.22,22.19,22.19,14700.0,22.2,22.22,22.19,22.19,14700.0
2010-08-17 12:40:00,22.2,22.2,22.19,22.19,2200.0,22.2,22.2,22.19,22.19,2200.0
2010-08-17 12:45:00,22.19,22.2,22.16,22.17,12600.0,22.19,22.2,22.16,22.17,12600.0
2010-08-17 12:50:00,22.17,22.18,22.17,22.17,1600.0,22.17,22.18,22.17,22.17,1600.0
2010-08-17 12:55:00,22.17,22.18,22.17,22.17,2500.0,22.17,22.18,22.17,22.17,2500.0
2010-08-17 13:00:00,22.17,22.18,22.16,22.17,7800.0,22.17,22.18,22.16,22.17,7800.0
2010-08-17 13:05:00,22.16,22.17,22.14,22.15,4700.0,22.16,22.17,22.14,22.15,4700.0
2010-08-17 13:10:00,22.16,22.19,22.16,22.19,5800.0,22.16,22.19,22.16,22.19,5800.0
2010-08-17 13:15:00,22.2,22.27,22.2,22.26,13700.0,22.2,22.27,22.2,22.26,13700.0
2010-08-17 13:20:00,22.26,22.26,22.22,22.22,4400.0,22.26,22.26,22.22,22.22,4400.0
2010-08-17 13:25:00,22.22,22.24,22.22,22.23,2800.0,22.22,22.24,22.22,22.23,2800.0
2010-08-17 13:30:00,22.24,22.26,22.23,22.26,5000.0,22.24,22.26,22.23,22.26,5000.0
2010-08-17 13:35:00,22.27,22.28,22.27,22.28,4700.0,22.27,22.28,22.27,22.28,4700.0
2010-08-17 13:40:00,22.27,22.27,22.24,22.25,5400.0,22.27,22.27,22.24,22.25,5400.0
2010-08-17 13:45:00,22.25,22.25,22.24,22.25,5300.0,22.25,22.25,22.24,22.25,5300.0
2010-08-17 13:50:00,22.24,22.26,22.23,22.24,13300.0,22.24,22.26,22.23,22.24,13300.0
2010-08-17 13:55:00,22.24,22.24,22.23,22.23,3700.0,22.24,22.24,22.23,22.23,3700.0
2010-08-17 14:00:00,22.23,22.24,22.23,22.23,1800.0,22.23,22.24,22.23,22.23,1800.0
2010-08-17 14:05:00,22.24,22.24,22.21,22.23,6900.0,22.24,22.24,22.21,22.23,6900.0
2010-08-17 14:10:00,22.23,22.25,22.23,22.24,7600.0,22.23,22.25,22.23,22.24,7600.0
2010-08-17 14:15:00,22.24,22.25,22.24,22.24,3800.0,22.24,22.25,22.24,22.24,3800.0
2010-08-17 14:20:00,22.25,22.28,22.25,22.28,5900.0,22.25,22.28,22.25,22.28,5900.0
2010-08-17 14:25:00,22.28,22.28,22.25,22.26,4300.0,22.28,22.28,22.25,22.26,4300.0
2010-08-17 14:30:00,22.27,22.27,22.24,22.24,4000.0,22.27,22.27,22.24,22.24,4000.0
2010-08-17 14:35:00,22.25,22.26,22.24,22.25,2800.0,22.25,22.26,22.24,22.25,2800.0
2010-08-17 14:40:00,22.25,22.26,22.24,22.24,9200.0,22.25,22.26,22.24,22.24,9200.0
2010-08-17 14:45:00,22.24,22.25,22.19,22.2,10300.0,22.24,22.25,22.19,22.2,10300.0
2010-08-17 14:50:00,22.2,22.23,22.2,22.23,7400.0,22.2,22.23,22.2,22.23,7400.0
2010-08-17 14:55:00,22.23,22.23,22.2,22.2,6700.0,22.23,22.23,22.2,22.2,6700.0
2010-08-17 15:00:00,22.22,22.22,22.18,22.18,4900.0,22.22,22.22,22.18,22.18,4900.0
2010-08-17 15:05:00,22.18,22.22,22.18,22.19,15800.0,22.18,22.22,22.18,22.19,15800.0
2010-08-17 15:10:00,22.19,22.19,22.17,22.17,6200.0,22.19,22.19,22.17,22.17,6200.0
2010-08-17 15:15:00,22.18,22.2,22.17,22.17,8400.0,22.18,22.2,22.17,22.17,8400.0
2010-08-17 15:20:00,22.18,22.24,22.18,22.22,13600.0,22.18,22.24,22.18,22.22,13600.0
2010-08-17 15:25:00,22.23,22.24,22.22,22.24,6200.0,22.23,22.24,22.22,22.24,6200.0
2010-08-17 15:30:00,22.23,22.24,22.22,22.22,6300.0,22.23,22.24,22.22,22.22,6300.0
2010-08-17 15:35:00,22.22,22.23,22.17,22.19,15100.0,22.22,22.23,22.17,22.19,15100.0
2010-08-17 15:40:00,22.19,22.2,22.17,22.2,9000.0,22.19,22.2,22.17,22.2,9000.0
2010-08-17 15:45:00,22.19,22.19,22.16,22.18,10800.0,22.19,22.19,22.16,22.18,10800.0
2010-08-17 15:50:00,22.17,22.17,22.12,22.14,43100.0,22.17,22.17,22.12,22.14,43100.0
2010-08-17 15:55:00,22.13,22.13,22.08,22.08,58400.0,22.13,22.13,22.08,22.08,58400.0
2010-08-18 09:30:00,22.11,22.11,21.81,21.98,18400.0,22.11,22.11,21.81,21.98,18400.0
2010-08-18 09:35:00,21.99,22.09,21.98,22.07,15600.0,21.99,22.09,21.98,22.07,15600.0
2010-08-18 09:40:00,22.07,22.13,22.0,22.13,14700.0,22.07,22.13,22.0,22.13,14700.0
2010-08-18 09:45:00,22.12,22.22,22.1,22.16,11900.0,22.12,22.22,22.1,22.16,11900.0
2010-08-18 09:50:00,22.17,22.2,22.14,22.2,16300.0,22.17,22.2,22.14,22.2,16300.0
2010-08-18 09:55:00,22.22,22.27,22.19,22.26,11000.0,22.22,22.27,22.19,22.26,11000.0
2010-08-18 10:00:00,22.27,22.33,22.25,22.31,18100.0,22.27,22.33,22.25,22.31,18100.0
2010-08-18 10:05:00,22.32,22.38,22.31,22.31,11600.0,22.32,22.38,22.31,22.31,11600.0
2010-08-18 10:10:00,22.31,22.32,22.29,22.32,7900.0,22.31,22.32,22.29,22.32,7900.0
2010-08-18 10:15:00,22.32,22.33,22.22,22.22,15300.0,22.32,22.33,22.22,22.22,15300.0
2010-08-18 10:20:00,22.23,22.23,22.14,22.15,18700.0,22.23,22.23,22.14,22.15,18700.0
2010-08-18 10:25:00,22.15,22.16,22.1,22.11,15300.0,22.15,22.16,22.1,22.11,15300.0
2010-08-18 10:30:00,22.11,22.17,22.11,22.13,19000.0,22.11,22.17,22.11,22.13,19000.0
2010-08-18 10:35:00,22.13,22.21,22.13,22.19,24100.0,22.13,22.21,22.13,22.19,24100.0
2010-08-18 10:40:00,22.2,22.22,22.19,22.21,8100.0,22.2,22.22,22.19,22.21,8100.0
2010-08-18 10:45:00,22.2,22.22,22.19,22.21,7400.0,22.2,22.22,22.19,22.21,7400.0
2010-08-18 10:50:00,22.2,22.22,22.17,22.2,7000.0,22.2,22.22,22.17,22.2,7000.0
2010-08-18 10:55:00,22.18,22.22,22.18,22.22,3500.0,22.18,22.22,22.18,22.22,3500.0
2010-08-18 11:00:00,22.22,22.28,22.22,22.28,9900.0,22.22,22.28,22.22,22.28,9900.0
2010-08-18 11:05:00,22.27,22.29,22.27,22.27,7400.0,22.27,22.29,22.27,22.27,7400.0
2010-08-18 11:10:00,22.27,22.3,22.27,22.3,7500.0,22.27,22.3,22.27,22.3,7500.0
2010-08-18 11:15:00,22.3,22.3,22.27,22.27,4500.0,22.3,22.3,22.27,22.27,4500.0
2010-08-18 11:20:00,22.27,22.29,22.27,22.29,10900.0,22.27,22.29,22.27,22.29,10900.0
2010-08-18 11:25:00,22.3,22.32,22.27,22.27,5700.0,22.3,22.32,22.27,22.27,5700.0
2010-08-18 11:30:00,22.27,22.29,22.26,22.29,3100.0,22.27,22.29,22.26,22.29,3100.0
2010-08-18 11:35:00,22.28,22.29,22.25,22.28,12400.0,22.28,22.29,22.25,22.28,12400.0
2010-08-18 11:40:00,22.29,22.34,22.29,22.34,5900.0,22.29,22.34,22.29,22.34,5900.0
2010-08-18 11:45:00,22.34,22.36,22.33,22.36,9600.0,22.34,22.36,22.33,22.36,9600.0
2010-08-18 11:50:00,22.35,22.36,22.34,22.35,8600.0,22.35,22.36,22.34,22.35,8600.0
2010-08-18 11:55:00,22.36,22.36,22.34,22.34,2600.0,22.36,22.36,22.34,22.34,2600.0
2010-08-18 12:00:00,22.34,22.36,22.34,22.34,11500.0,22.34,22.36,22.34,22.34,11500.0
2010-08-18 12:05:00,22.34,22.34,22.33,22.33,3000.0,22.34,22.34,22.33,22.33,3000.0
2010-08-18 12:10:00,22.33,22.35,22.33,22.34,4300.0,22.33,22.35,22.33,22.34,4300.0
2010-08-18 12:15:00,22.35,22.35,22.33,22.34,3100.0,22.35,22.35,22.33,22.34,3100.0
2010-08-18 12:20:00,22.34,22.35,22.33,22.33,7800.0,22.34,22.35,22.33,22.33,7800.0
2010-08-18 12:25:00,22.32,22.35,22.32,22.35,3500.0,22.32,22.35,22.32,22.35,3500.0
2010-08-18 12:30:00,22.35,22.36,22.35,22.35,4700.0,22.35,22.36,22.35,22.35,4700.0
2010-08-18 12:35:00,22.35,22.36,22.32,22.32,6900.0,22.35,22.36,22.32,22.32,6900.0
2010-08-18 12:40:00,22.33,22.38,22.32,22.37,6100.0,22.33,22.38,22.32,22.37,6100.0
2010-08-18 12:45:00,22.36,22.39,22.36,22.38,4900.0,22.36,22.39,22.36,22.38,4900.0
2010-08-18 12:50:00,22.38,22.42,22.38,22.42,16700.0,22.38,22.42,22.38,22.42,16700.0
2010-08-18 12:55:00,22.42,22.44,22.42,22.43,5800.0,22.42,22.44,22.42,22.43,5800.0
2010-08-18 13:00:00,22.43,22.44,22.4,22.44,8400.0,22.43,22.44,22.4,22.44,8400.0
2010-08-18 13:05:00,22.44,22.5,22.44,22.49,18100.0,22.44,22.5,22.44,22.49,18100.0
2010-08-18 13:10:00,22.49,22.5,22.47,22.47,8400.0,22.49,22.5,22.47,22.47,8400.0
2010-08-18 13:15:00,22.47,22.48,22.47,22.47,3500.0,22.47,22.48,22.47,22.47,3500.0
2010-08-18 13:20:00,22.48,22.48,22.42,22.43,22000.0,22.48,22.48,22.42,22.43,22000.0
2010-08-18 13:25:00,22.42,22.43,22.41,22.43,3700.0,22.42,22.43,22.41,22.43,3700.0
2010-08-18 13:30:00,22.43,22.45,22.43,22.43,8000.0,22.43,22.45,22.43,22.43,8000.0
2010-08-18 13:35:00,22.43,22.44,22.41,22.41,3800.0,22.43,22.44,22.41,22.41,3800.0
2010-08-18 13:40:00,22.42,22.46,22.42,22.46,5500.0,22.42,22.46,22.42,22.46,5500.0
2010-08-18 13:45:00,22.47,22.49,22.47,22.49,4400.0,22.47,22.49,22.47,22.49,4400.0
2010-08-18 13:50:00,22.49,22.49,22.48,22.49,2900.0,22.49,22.49,22.48,22.49,2900.0
2010-08-18 13:55:00,22.49,22.5,22.48,22.49,9000.0,22.49,22.5,22.48,22.49,9000.0
2010-08-18 14:00:00,22.49,22.49,22.45,22.45,11400.0,22.49,22.49,22.45,22.45,11400.0
2010-08-18 14:05:00,22.45,22.46,22.45,22.45,5900.0,22.45,22.46,22.45,22.45,5900.0
2010-08-18 14:10:00,22.44,22.46,22.44,22.46,5400.0,22.44,22.46,22.44,22.46,5400.0
2010-08-18 14:15:00,22.47,22.49,22.46,22.49,9200.0,22.47,22.49,22.46,22.49,9200.0
2010-08-18 14:20:00,22.49,22.5,22.48,22.48,12400.0,22.49,22.5,22.48,22.48,12400.0
2010-08-18 14:25:00,22.49,22.5,22.48,22.49,5800.0,22.49,22.5,22.48,22.49,5800.0
2010-08-18 14:30:00,22.49,22.5,22.48,22.49,9700.0,22.49,22.5,22.48,22.49,9700.0
2010-08-18 14:35:00,22.49,22.5,22.49,22.5,6800.0,22.49,22.5,22.49,22.5,6800.0
2010-08-18 14:40:00,22.5,22.5,22.49,22.49,7300.0,22.5,22.5,22.49,22.49,7300.0
2010-08-18 14:45:00,22.49,22.5,22.48,22.49,18500.0,22.49,22.5,22.48,22.49,18500.0
2010-08-18 14:50:00,22.49,22.5,22.48,22.48,7800.0,22.49,22.5,22.48,22.48,7800.0
2010-08-18 14:55:00,22.48,22.49,22.47,22.48,6500.0,22.48,22.49,22.47,22.48,6500.0
2010-08-18 15:00:00,22.48,22.49,22.46,22.46,4500.0,22.48,22.49,22.46,22.46,4500.0
2010-08-18 15:05:00,22.45,22.46,22.43,22.44,7900.0,22.45,22.46,22.43,22.44,7900.0
2010-08-18 15:10:00,22.43,22.44,22.39,22.42,15400.0,22.43,22.44,22.39,22.42,15400.0
2010-08-18 15:15:00,22.43,22.43,22.39,22.4,23700.0,22.43,22.43,22.39,22.4,23700.0
2010-08-18 15:20:00,22.4,22.4,22.36,22.36,16700.0,22.4,22.4,22.36,22.36,16700.0
2010-08-18 15:25:00,22.36,22.36,22.33,22.34,12600.0,22.36,22.36,22.33,22.34,12600.0
2010-08-18 15:30:00,22.34,22.37,22.33,22.37,21300.0,22.34,22.37,22.33,22.37,21300.0
2010-08-18 15:35:00,22.37,22.38,22.33,22.33,25300.0,22.37,22.38,22.33,22.33,25300.0
2010-08-18 15:40:00,22.34,22.35,22.33,22.35,18000.0,22.34,22.35,22.33,22.35,18000.0
2010-08-18 15:45:00,22.35,22.4,22.34,22.38,20600.0,22.35,22.4,22.34,22.38,20600.0
2010-08-18 15:50:00,22.38,22.38,22.32,22.32,34600.0,22.38,22.38,22.32,22.32,34600.0
2010-08-18 15:55:00,22.32,22.34,22.28,22.28,78800.0,22.32,22.34,22.28,22.28,78800.0
2010-08-19 09:30:00,22.27,22.81,22.25,22.79,63000.0,22.27,22.81,22.25,22.79,63000.0
2010-08-19 09:35:00,22.78,22.85,22.73,22.73,22600.0,22.78,22.85,22.73,22.73,22600.0
2010-08-19 09:40:00,22.7,22.76,22.64,22.75,14900.0,22.7,22.76,22.64,22.75,14900.0
2010-08-19 09:45:00,22.74,22.92,22.74,22.9,57700.0,22.74,22.92,22.74,22.9,57700.0
2010-08-19 09:50:00,22.89,22.91,22.84,22.89,23100.0,22.89,22.91,22.84,22.89,23100.0
2010-08-19 09:55:00,22.9,22.94,22.9,22.93,13600.0,22.9,22.94,22.9,22.93,13600.0
2010-08-19 10:00:00,22.92,22.92,22.75,22.75,17900.0,22.92,22.92,22.75,22.75,17900.0
2010-08-19 10:05:00,22.76,22.8,22.76,22.78,16100.0,22.76,22.8,22.76,22.78,16100.0
2010-08-19 10:10:00,22.76,22.78,22.75,22.75,18200.0,22.76,22.78,22.75,22.75,18200.0
2010-08-19 10:15:00,22.76,22.77,22.73,22.77,28500.0,22.76,22.77,22.73,22.77,28500.0
2010-08-19 10:20:00,22.78,22.82,22.76,22.78,18900.0,22.78,22.82,22.76,22.78,18900.0
2010-08-19 10:25:00,22.76,22.77,22.71,22.73,6600.0,22.76,22.77,22.71,22.73,6600.0
2010-08-19 10:30:00,22.72,22.76,22.71,22.75,26300.0,22.72,22.76,22.71,22.75,26300.0
2010-08-19 10:35:00,22.74,22.75,22.71,22.71,20000.0,22.74,22.75,22.71,22.71,20000.0
2010-08-19 10:40:00,22.71,22.72,22.69,22.7,18400.0,22.71,22.72,22.69,22.7,18400.0
2010-08-19 10:45:00,22.71,22.74,22.7,22.74,9500.0,22.71,22.74,22.7,22.74,9500.0
2010-08-19 10:50:00,22.73,22.81,22.73,22.81,24300.0,22.73,22.81,22.73,22.81,24300.0
2010-08-19 10:55:00,22.81,22.9,22.81,22.86,26000.0,22.81,22.9,22.81,22.86,26000.0
2010-08-19 11:00:00,22.86,22.88,22.83,22.85,15700.0,22.86,22.88,22.83,22.85,15700.0
2010-08-19 11:05:00,22.86,22.89,22.85,22.88,10100.0,22.86,22.89,22.85,22.88,10100.0
2010-08-19 11:10:00,22.88,22.92,22.88,22.9,13000.0,22.88,22.92,22.88,22.9,13000.0
2010-08-19 11:15:00,22.88,22.88,22.84,22.88,6900.0,22.88,22.88,22.84,22.88,6900.0
2010-08-19 11:20:00,22.87,22.9,22.87,22.87,8200.0,22.87,22.9,22.87,22.87,8200.0
2010-08-19 11:25:00,22.86,22.87,22.85,22.86,7700.0,22.86,22.87,22.85,22.86,7700.0
2010-08-19 11:30:00,22.86,22.86,22.81,22.82,8100.0,22.86,22.86,22.81,22.82,8100.0
2010-08-19 11:35:00,22.81,22.81,22.77,22.79,12300.0,22.81,22.81,22.77,22.79,12300.0
2010-08-19 11:40:00,22.78,22.78,22.73,22.73,8300.0,22.78,22.78,22.73,22.73,8300.0
2010-08-19 11:45:00,22.73,22.74,22.73,22.73,8100.0,22.73,22.74,22.73,22.73,8100.0
2010-08-19 11:50:00,22.73,22.74,22.73,22.73,7700.0,22.73,22.74,22.73,22.73,7700.0
2010-08-19 11:55:00,22.73,22.78,22.73,22.77,17600.0,22.73,22.78,22.73,22.77,17600.0
2010-08-19 12:00:00,22.77,22.78,22.73,22.73,21700.0,22.77,22.78,22.73,22.73,21700.0
2010-08-19 12:05:00,22.74,22.78,22.72,22.78,13800.0,22.74,22.78,22.72,22.78,13800.0
2010-08-19 12:10:00,22.78,22.79,22.76,22.79,4400.0,22.78,22.79,22.76,22.79,4400.0
2010-08-19 12:15:00,22.79,22.84,22.78,22.84,9100.0,22.79,22.84,22.78,22.84,9100.0
2010-08-19 12:20:00,22.85,22.85,22.81,22.81,10100.0,22.85,22.85,22.81,22.81,10100.0
2010-08-19 12:25:00,22.81,22.82,22.79,22.79,3000.0,22.81,22.82,22.79,22.79,3000.0
2010-08-19 12:30:00,22.79,22.79,22.79,22.79,2900.0,22.79,22.79,22.79,22.79,2900.0
2010-08-19 12:35:00,22.79,22.79,22.77,22.77,7900.0,22.79,22.79,22.77,22.77,7900.0
2010-08-19 12:40:00,22.78,22.78,22.77,22.77,2400.0,22.78,22.78,22.77,22.77,2400.0
2010-08-19 12:45:00,22.77,22.77,22.76,22.76,4200.0,22.77,22.77,22.76,22.76,4200.0
2010-08-19 12:50:00,22.76,22.76,22.74,22.74,5500.0,22.76,22.76,22.74,22.74,5500.0
2010-08-19 12:55:00,22.74,22.75,22.73,22.75,13000.0,22.74,22.75,22.73,22.75,13000.0
2010-08-19 13:00:00,22.75,22.83,22.75,22.83,32800.0,22.75,22.83,22.75,22.83,32800.0
2010-08-19 13:05:00,22.83,22.84,22.81,22.82,7300.0,22.83,22.84,22.81,22.82,7300.0
2010-08-19 13:10:00,22.82,22.83,22.8,22.8,3700.0,22.82,22.83,22.8,22.8,3700.0
2010-08-19 13:15:00,22.8,22.86,22.8,22.86,47000.0,22.8,22.86,22.8,22.86,47000.0
2010-08-19 13:20:00,22.86,22.9,22.86,22.9,12700.0,22.86,22.9,22.86,22.9,12700.0
2010-08-19 13:25:00,22.9,22.93,22.9,22.91,10000.0,22.9,22.93,22.9,22.91,10000.0
2010-08-19 13:30:00,22.9,22.91,22.83,22.83,15600.0,22.9,22.91,22.83,22.83,15600.0
2010-08-19 13:35:00,22.83,22.85,22.83,22.84,6400.0,22.83,22.85,22.83,22.84,6400.0
2010-08-19 13:40:00,22.84,22.84,22.83,22.83,5900.0,22.84,22.84,22.83,22.83,5900.0
2010-08-19 13:45:00,22.83,22.83,22.79,22.8,23800.0,22.83,22.83,22.79,22.8,23800.0
2010-08-19 13:50:00,22.8,22.8,22.79,22.79,1700.0,22.8,22.8,22.79,22.79,1700.0
2010-08-19 13:55:00,22.79,22.8,22.78,22.79,6000.0,22.79,22.8,22.78,22.79,6000.0
2010-08-19 14:00:00,22.79,22.8,22.78,22.8,9700.0,22.79,22.8,22.78,22.8,9700.0
2010-08-19 14:05:00,22.8,22.82,22.79,22.81,21300.0,22.8,22.82,22.79,22.81,21300.0
2010-08-19 14:10:00,22.82,22.86,22.82,22.86,7900.0,22.82,22.86,22.82,22.86,7900.0
2010-08-19 14:15:00,22.86,22.89,22.86,22.88,10200.0,22.86,22.89,22.86,22.88,10200.0
2010-08-19 14:20:00,22.89,22.91,22.88,22.91,16300.0,22.89,22.91,22.88,22.91,16300.0
2010-08-19 14:25:00,22.9,22.91,22.9,22.9,2100.0,22.9,22.91,22.9,22.9,2100.0
2010-08-19 14:30:00,22.91,22.94,22.91,22.93,19900.0,22.91,22.94,22.91,22.93,19900.0
2010-08-19 14:35:00,22.93,22.93,22.91,22.92,17100.0,22.93,22.93,22.91,22.92,17100.0
2010-08-19 14:40:00,22.91,22.93,22.89,22.93,28400.0,22.91,22.93,22.89,22.93,28400.0
2010-08-19 14:45:00,22.93,22.95,22.93,22.94,26900.0,22.93,22.95,22.93,22.94,26900.0
2010-08-19 14:50:00,22.93,22.94,22.93,22.94,5900.0,22.93,22.94,22.93,22.94,5900.0
2010-08-19 14:55:00,22.93,22.95,22.93,22.95,26800.0,22.93,22.95,22.93,22.95,26800.0
2010-08-19 15:00:00,22.95,22.95,22.93,22.93,33400.0,22.95,22.95,22.93,22.93,33400.0
2010-08-19 15:05:00,22.93,23.0,22.93,22.98,68000.0,22.93,23.0,22.93,22.98,68000.0
2010-08-19 15:10:00,22.98,22.99,22.95,22.98,33500.0,22.98,22.99,22.95,22.98,33500.0
2010-08-19 15:15:00,22.98,23.04,22.98,23.03,78600.0,22.98,23.04,22.98,23.03,78600.0
2010-08-19 15:20:00,23.04,23.08,23.03,23.08,38000.0,23.04,23.08,23.03,23.08,38000.0
2010-08-19 15:25:00,23.08,23.1,23.06,23.08,64400.0,23.08,23.1,23.06,23.08,64400.0
2010-08-19 15:30:00,23.08,23.1,23.07,23.09,48200.0,23.08,23.1,23.07,23.09,48200.0
2010-08-19 15:35:00,23.1,23.15,23.09,23.1,85400.0,23.1,23.15,23.09,23.1,85400.0
2010-08-19 15:40:00,23.1,23.11,23.09,23.09,37900.0,23.1,23.11,23.09,23.09,37900.0
2010-08-19 15:45:00,23.09,23.11,23.09,23.1,60200.0,23.09,23.11,23.09,23.1,60200.0
2010-08-19 15:50:00,23.1,23.11,23.04,23.05,97900.0,23.1,23.11,23.04,23.05,97900.0
2010-08-19 15:55:00,23.04,23.06,23.04,23.06,146300.0,23.04,23.06,23.04,23.06,146300.0
2010-08-20 09:30:00,22.91,22.96,22.76,22.96,58000.0,22.91,22.96,22.76,22.96,58000.0
2010-08-20 09:35:00,22.97,23.06,22.97,23.04,14600.0,22.97,23.06,22.97,23.04,14600.0
2010-08-20 09:40:00,23.05,23.08,23.0,23.01,12500.0,23.05,23.08,23.0,23.01,12500.0
2010-08-20 09:45:00,23.0,23.02,23.0,23.0,15600.0,23.0,23.02,23.0,23.0,15600.0
2010-08-20 09:50:00,23.01,23.04,23.0,23.03,11600.0,23.01,23.04,23.0,23.03,11600.0
2010-08-20 09:55:00,23.05,23.08,23.04,23.06,5200.0,23.05,23.08,23.04,23.06,5200.0
2010-08-20 10:00:00,23.06,23.07,23.03,23.06,19600.0,23.06,23.07,23.03,23.06,19600.0
2010-08-20 10:05:00,23.05,23.06,22.99,23.0,22300.0,23.05,23.06,22.99,23.0,22300.0
2010-08-20 10:10:00,23.01,23.04,22.99,23.02,23000.0,23.01,23.04,22.99,23.02,23000.0
2010-08-20 10:15:00,23.02,23.11,23.02,23.1,24800.0,23.02,23.11,23.02,23.1,24800.0
2010-08-20 10:20:00,23.11,23.11,23.06,23.07,12300.0,23.11,23.11,23.06,23.07,12300.0
2010-08-20 10:25:00,23.08,23.09,23.03,23.04,14200.0,23.08,23.09,23.03,23.04,14200.0
2010-08-20 10:30:00,23.06,23.07,23.03,23.04,19700.0,23.06,23.07,23.03,23.04,19700.0
2010-08-20 10:35:00,23.04,23.05,22.99,23.0,27900.0,23.04,23.05,22.99,23.0,27900.0
2010-08-20 10:40:00,23.0,23.0,22.99,22.99,21700.0,23.0,23.0,22.99,22.99,21700.0
2010-08-20 10:45:00,22.99,23.02,22.99,23.01,19700.0,22.99,23.02,22.99,23.01,19700.0
2010-08-20 10:50:00,23.02,23.03,23.0,23.02,12900.0,23.02,23.03,23.0,23.02,12900.0
2010-08-20 10:55:00,23.02,23.03,23.0,23.01,8400.0,23.02,23.03,23.0,23.01,8400.0
2010-08-20 11:00:00,23.01,23.01,22.99,22.99,10900.0,23.01,23.01,22.99,22.99,10900.0
2010-08-20 11:05:00,22.99,23.0,22.96,22.99,28800.0,22.99,23.0,22.96,22.99,28800.0
2010-08-20 11:10:00,22.99,22.99,22.93,22.93,9300.0,22.99,22.99,22.93,22.93,9300.0
2010-08-20 11:15:00,22.92,22.94,22.91,22.93,13000.0,22.92,22.94,22.91,22.93,13000.0
2010-08-20 11:20:00,22.92,22.92,22.9,22.9,10600.0,22.92,22.92,22.9,22.9,10600.0
2010-08-20 11:25:00,22.91,22.91,22.87,22.9,13600.0,22.91,22.91,22.87,22.9,13600.0
2010-08-20 11:30:00,22.91,22.91,22.89,22.91,10300.0,22.91,22.91,22.89,22.91,10300.0
2010-08-20 11:35:00,22.9,22.91,22.85,22.86,14900.0,22.9,22.91,22.85,22.86,14900.0
2010-08-20 11:40:00,22.87,22.88,22.83,22.83,32600.0,22.87,22.88,22.83,22.83,32600.0
2010-08-20 11:45:00,22.83,22.84,22.8,22.81,14500.0,22.83,22.84,22.8,22.81,14500.0
2010-08-20 11:50:00,22.8,22.8,22.77,22.77,10000.0,22.8,22.8,22.77,22.77,10000.0
2010-08-20 11:55:00,22.76,22.76,22.74,22.75,5200.0,22.76,22.76,22.74,22.75,5200.0
2010-08-20 12:00:00,22.75,22.8,22.75,22.8,18600.0,22.75,22.8,22.75,22.8,18600.0
2010-08-20 12:05:00,22.8,22.8,22.79,22.8,3600.0,22.8,22.8,22.79,22.8,3600.0
2010-08-20 12:10:00,22.8,22.81,22.79,22.8,3900.0,22.8,22.81,22.79,22.8,3900.0
2010-08-20 12:15:00,22.81,22.83,22.81,22.82,4700.0,22.81,22.83,22.81,22.82,4700.0
2010-08-20 12:20:00,22.83,22.88,22.83,22.87,7700.0,22.83,22.88,22.83,22.87,7700.0
2010-08-20 12:25:00,22.87,22.9,22.84,22.9,25900.0,22.87,22.9,22.84,22.9,25900.0
2010-08-20 12:30:00,22.9,22.9,22.89,22.9,10900.0,22.9,22.9,22.89,22.9,10900.0
2010-08-20 12:35:00,22.89,22.91,22.88,22.9,8000.0,22.89,22.91,22.88,22.9,8000.0
2010-08-20 12:40:00,22.9,22.91,22.9,22.91,5700.0,22.9,22.91,22.9,22.91,5700.0
2010-08-20 12:45:00,22.91,22.91,22.9,22.9,900.0,22.91,22.91,22.9,22.9,900.0
2010-08-20 12:50:00,22.9,22.9,22.86,22.87,8900.0,22.9,22.9,22.86,22.87,8900.0
2010-08-20 12:55:00,22.88,22.9,22.85,22.86,15100.0,22.88,22.9,22.85,22.86,15100.0
2010-08-20 13:00:00,22.87,22.9,22.87,22.88,9100.0,22.87,22.9,22.87,22.88,9100.0
2010-08-20 13:05:00,22.87,22.89,22.87,22.88,2700.0,22.87,22.89,22.87,22.88,2700.0
2010-08-20 13:10:00,22.88,22.9,22.88,22.89,4900.0,22.88,22.9,22.88,22.89,4900.0
2010-08-20 13:15:00,22.9,22.9,22.83,22.83,33500.0,22.9,22.9,22.83,22.83,33500.0
2010-08-20 13:20:00,22.83,22.85,22.82,22.82,24800.0,22.83,22.85,22.82,22.82,24800.0
2010-08-20 13:25:00,22.82,22.86,22.81,22.85,36100.0,22.82,22.86,22.81,22.85,36100.0
2010-08-20 13:30:00,22.85,22.88,22.85,22.88,6300.0,22.85,22.88,22.85,22.88,6300.0
2010-08-20 13:35:00,22.88,22.88,22.87,22.88,1700.0,22.88,22.88,22.87,22.88,1700.0
2010-08-20 13:40:00,22.87,22.88,22.85,22.86,19300.0,22.87,22.88,22.85,22.86,19300.0
2010-08-20 13:45:00,22.86,22.87,22.85,22.86,6400.0,22.86,22.87,22.85,22.86,6400.0
2010-08-20 13:50:00,22.86,22.9,22.86,22.88,8000.0,22.86,22.9,22.86,22.88,8000.0
2010-08-20 13:55:00,22.88,22.89,22.86,22.88,7200.0,22.88,22.89,22.86,22.88,7200.0
2010-08-20 14:00:00,22.89,22.91,22.89,22.89,8300.0,22.89,22.91,22.89,22.89,8300.0
2010-08-20 14:05:00,22.89,22.9,22.89,22.9,4600.0,22.89,22.9,22.89,22.9,4600.0
2010-08-20 14:10:00,22.9,22.91,22.89,22.9,6600.0,22.9,22.91,22.89,22.9,6600.0
2010-08-20 14:15:00,22.91,22.96,22.91,22.95,25400.0,22.91,22.96,22.91,22.95,25400.0
2010-08-20 14:20:00,22.96,22.97,22.95,22.95,13400.0,22.96,22.97,22.95,22.95,13400.0
2010-08-20 14:25:00,22.96,22.97,22.95,22.96,6900.0,22.96,22.97,22.95,22.96,6900.0
2010-08-20 14:30:00,22.96,23.0,22.96,22.99,10100.0,22.96,23.0,22.96,22.99,10100.0
2010-08-20 14:35:00,23.0,23.03,23.0,23.02,22700.0,23.0,23.03,23.0,23.02,22700.0
2010-08-20 14:40:00,23.02,23.02,23.0,23.01,14600.0,23.02,23.02,23.0,23.01,14600.0
2010-08-20 14:45:00,23.02,23.05,23.01,23.02,24000.0,23.02,23.05,23.01,23.02,24000.0
2010-08-20 14:50:00,23.03,23.09,23.02,23.08,30700.0,23.03,23.09,23.02,23.08,30700.0
2010-08-20 14:55:00,23.09,23.09,23.08,23.08,12800.0,23.09,23.09,23.08,23.08,12800.0
2010-08-20 15:00:00,23.08,23.08,23.05,23.05,17800.0,23.08,23.08,23.05,23.05,17800.0
2010-08-20 15:05:00,23.05,23.05,23.03,23.05,15600.0,23.05,23.05,23.03,23.05,15600.0
2010-08-20 15:10:00,23.04,23.05,23.04,23.05,13300.0,23.04,23.05,23.04,23.05,13300.0
2010-08-20 15:15:00,23.04,23.05,23.02,23.03,34300.0,23.04,23.05,23.02,23.03,34300.0
2010-08-20 15:20:00,23.03,23.03,23.0,23.0,43900.0,23.03,23.03,23.0,23.0,43900.0
2010-08-20 15:25:00,23.01,23.02,22.99,23.02,33600.0,23.01,23.02,22.99,23.02,33600.0
2010-08-20 15:30:00,23.02,23.04,23.02,23.02,14300.0,23.02,23.04,23.02,23.02,14300.0
2010-08-20 15:35:00,23.02,23.03,23.01,23.02,18800.0,23.02,23.03,23.01,23.02,18800.0
2010-08-20 15:40:00,23.02,23.08,23.02,23.06,46900.0,23.02,23.08,23.02,23.06,46900.0
2010-08-20 15:45:00,23.07,23.07,23.05,23.05,25300.0,23.07,23.07,23.05,23.05,25300.0
2010-08-20 15:50:00,23.06,23.09,23.06,23.08,45900.0,23.06,23.09,23.06,23.08,45900.0
2010-08-20 15:55:00,23.08,23.11,23.08,23.11,92100.0,23.08,23.11,23.08,23.11,92100.0
2010-08-23 09:30:00,23.07,23.1,23.06,23.06,29600.0,23.07,23.1,23.06,23.06,29600.0
2010-08-23 09:35:00,23.07,23.1,23.07,23.09,25000.0,23.07,23.1,23.07,23.09,25000.0
2010-08-23 09:40:00,23.09,23.11,23.08,23.1,16800.0,23.09,23.11,23.08,23.1,16800.0
2010-08-23 09:45:00,23.1,23.12,23.1,23.11,13600.0,23.1,23.12,23.1,23.11,13600.0
2010-08-23 09:50:00,23.12,23.15,23.11,23.15,41100.0,23.12,23.15,23.11,23.15,41100.0
2010-08-23 09:55:00,23.15,23.15,23.08,23.08,33800.0,23.15,23.15,23.08,23.08,33800.0
2010-08-23 10:00:00,23.09,23.1,23.08,23.09,39400.0,23.09,23.1,23.08,23.09,39400.0
2010-08-23 10:05:00,23.09,23.1,23.05,23.06,23500.0,23.09,23.1,23.05,23.06,23500.0
2010-08-23 10:10:00,23.02,23.02,22.99,22.99,13100.0,23.02,23.02,22.99,22.99,13100.0
2010-08-23 10:15:00,22.99,23.02,22.99,23.01,21800.0,22.99,23.02,22.99,23.01,21800.0
2010-08-23 10:20:00,23.01,23.02,22.99,23.01,19100.0,23.01,23.02,22.99,23.01,19100.0
2010-08-23 10:25:00,23.0,23.01,23.0,23.0,4500.0,23.0,23.01,23.0,23.0,4500.0
2010-08-23 10:30:00,23.0,23.07,23.0,23.07,19900.0,23.0,23.07,23.0,23.07,19900.0
2010-08-23 10:35:00,23.07,23.07,23.04,23.05,12100.0,23.07,23.07,23.04,23.05,12100.0
2010-08-23 10:40:00,23.04,23.06,23.0,23.0,24900.0,23.04,23.06,23.0,23.0,24900.0
2010-08-23 10:45:00,23.0,23.03,22.99,23.01,42100.0,23.0,23.03,22.99,23.01,42100.0
2010-08-23 10:50:00,23.02,23.04,22.99,23.02,21400.0,23.02,23.04,22.99,23.02,21400.0
2010-08-23 10:55:00,23.01,23.01,23.0,23.0,19000.0,23.01,23.01,23.0,23.0,19000.0
2010-08-23 11:00:00,23.0,23.0,22.98,23.0,56600.0,23.0,23.0,22.98,23.0,56600.0
2010-08-23 11:05:00,22.99,23.0,22.95,23.0,22600.0,22.99,23.0,22.95,23.0,22600.0
2010-08-23 11:10:00,23.0,23.01,22.99,23.0,25600.0,23.0,23.01,22.99,23.0,25600.0
2010-08-23 11:15:00,23.0,23.02,22.98,23.01,34300.0,23.0,23.02,22.98,23.01,34300.0
2010-08-23 11:20:00,23.01,23.02,22.99,23.02,54400.0,23.01,23.02,22.99,23.02,54400.0
2010-08-23 11:25:00,23.02,23.03,23.0,23.0,9800.0,23.02,23.03,23.0,23.0,9800.0
2010-08-23 11:30:00,23.0,23.02,22.99,23.01,14500.0,23.0,23.02,22.99,23.01,14500.0
2010-08-23 11:35:00,23.01,23.02,22.99,23.0,8900.0,23.01,23.02,22.99,23.0,8900.0
2010-08-23 11:40:00,23.0,23.02,22.99,23.02,9700.0,23.0,23.02,22.99,23.02,9700.0
2010-08-23 11:45:00,23.01,23.02,23.0,23.0,5800.0,23.01,23.02,23.0,23.0,5800.0
2010-08-23 11:50:00,23.0,23.01,22.99,22.99,6600.0,23.0,23.01,22.99,22.99,6600.0
2010-08-23 11:55:00,22.99,23.01,22.99,23.01,22200.0,22.99,23.01,22.99,23.01,22200.0
2010-08-23 12:00:00,23.01,23.02,23.0,23.02,4500.0,23.01,23.02,23.0,23.02,4500.0
2010-08-23 12:05:00,23.02,23.05,23.02,23.04,3400.0,23.02,23.05,23.02,23.04,3400.0
2010-08-23 12:10:00,23.05,23.07,23.04,23.06,5600.0,23.05,23.07,23.04,23.06,5600.0
2010-08-23 12:15:00,23.07,23.07,23.04,23.04,9600.0,23.07,23.07,23.04,23.04,9600.0
2010-08-23 12:20:00,23.03,23.06,23.01,23.05,41100.0,23.03,23.06,23.01,23.05,41100.0
2010-08-23 12:25:00,23.04,23.05,23.04,23.05,2100.0,23.04,23.05,23.04,23.05,2100.0
2010-08-23 12:30:00,23.04,23.06,23.04,23.05,9300.0,23.04,23.06,23.04,23.05,9300.0
2010-08-23 12:35:00,23.05,23.06,23.03,23.04,5500.0,23.05,23.06,23.03,23.04,5500.0
2010-08-23 12:40:00,23.04,23.04,23.01,23.02,9100.0,23.04,23.04,23.01,23.02,9100.0
2010-08-23 12:45:00,23.02,23.05,23.02,23.05,6400.0,23.02,23.05,23.02,23.05,6400.0
2010-08-23 12:50:00,23.05,23.06,23.04,23.06,11800.0,23.05,23.06,23.04,23.06,11800.0
2010-08-23 12:55:00,23.06,23.08,23.06,23.07,7000.0,23.06,23.08,23.06,23.07,7000.0
2010-08-23 13:00:00,23.07,23.07,23.04,23.05,10900.0,23.07,23.07,23.04,23.05,10900.0
2010-08-23 13:05:00,23.05,23.06,23.03,23.04,7800.0,23.05,23.06,23.03,23.04,7800.0
2010-08-23 13:10:00,23.03,23.09,23.03,23.09,18900.0,23.03,23.09,23.03,23.09,18900.0
2010-08-23 13:15:00,23.09,23.1,23.07,23.1,13900.0,23.09,23.1,23.07,23.1,13900.0
2010-08-23 13:20:00,23.1,23.13,23.09,23.13,19900.0,23.1,23.13,23.09,23.13,19900.0
2010-08-23 13:25:00,23.13,23.14,23.12,23.13,6800.0,23.13,23.14,23.12,23.13,6800.0
2010-08-23 13:30:00,23.14,23.14,23.1,23.1,7100.0,23.14,23.14,23.1,23.1,7100.0
2010-08-23 13:35:00,23.1,23.11,23.08,23.09,8600.0,23.1,23.11,23.08,23.09,8600.0
2010-08-23 13:40:00,23.08,23.13,23.06,23.1,24900.0,23.08,23.13,23.06,23.1,24900.0
2010-08-23 13:45:00,23.1,23.14,23.1,23.14,14000.0,23.1,23.14,23.1,23.14,14000.0
2010-08-23 13:50:00,23.13,23.15,23.1,23.11,15000.0,23.13,23.15,23.1,23.11,15000.0
2010-08-23 13:55:00,23.11,23.13,23.1,23.12,10000.0,23.11,23.13,23.1,23.12,10000.0
2010-08-23 14:00:00,23.11,23.13,23.11,23.13,11600.0,23.11,23.13,23.11,23.13,11600.0
2010-08-23 14:05:00,23.12,23.2,23.12,23.2,31400.0,23.12,23.2,23.12,23.2,31400.0
2010-08-23 14:10:00,23.2,23.21,23.18,23.19,7100.0,23.2,23.21,23.18,23.19,7100.0
2010-08-23 14:15:00,23.19,23.2,23.14,23.15,19300.0,23.19,23.2,23.14,23.15,19300.0
2010-08-23 14:20:00,23.15,23.15,23.12,23.15,7500.0,23.15,23.15,23.12,23.15,7500.0
2010-08-23 14:25:00,23.14,23.17,23.14,23.17,12700.0,23.14,23.17,23.14,23.17,12700.0
2010-08-23 14:30:00,23.16,23.21,23.16,23.2,8200.0,23.16,23.21,23.16,23.2,8200.0
2010-08-23 14:35:00,23.2,23.21,23.16,23.16,25400.0,23.2,23.21,23.16,23.16,25400.0
2010-08-23 14:40:00,23.17,23.17,23.14,23.16,10100.0,23.17,23.17,23.14,23.16,10100.0
2010-08-23 14:45:00,23.16,23.2,23.15,23.19,23400.0,23.16,23.2,23.15,23.19,23400.0
2010-08-23 14:50:00,23.18,23.18,23.15,23.15,4700.0,23.18,23.18,23.15,23.15,4700.0
2010-08-23 14:55:00,23.15,23.16,23.12,23.15,10800.0,23.15,23.16,23.12,23.15,10800.0
2010-08-23 15:00:00,23.16,23.16,23.13,23.13,27700.0,23.16,23.16,23.13,23.13,27700.0
2010-08-23 15:05:00,23.13,23.14,23.11,23.11,9400.0,23.13,23.14,23.11,23.11,9400.0
2010-08-23 15:10:00,23.11,23.14,23.1,23.12,28500.0,23.11,23.14,23.1,23.12,28500.0
2010-08-23 15:15:00,23.12,23.13,23.12,23.12,4400.0,23.12,23.13,23.12,23.12,4400.0
2010-08-23 15:20:00,23.12,23.15,23.12,23.14,12500.0,23.12,23.15,23.12,23.14,12500.0
2010-08-23 15:25:00,23.13,23.14,23.08,23.11,23500.0,23.13,23.14,23.08,23.11,23500.0
2010-08-23 15:30:00,23.11,23.12,23.1,23.11,16100.0,23.11,23.12,23.1,23.11,16100.0
2010-08-23 15:35:00,23.1,23.11,23.07,23.11,46400.0,23.1,23.11,23.07,23.11,46400.0
2010-08-23 15:40:00,23.1,23.13,23.09,23.11,30600.0,23.1,23.13,23.09,23.11,30600.0
2010-08-23 15:45:00,23.1,23.14,23.09,23.11,31100.0,23.1,23.14,23.09,23.11,31100.0
2010-08-23 15:50:00,23.11,23.12,23.09,23.11,40200.0,23.11,23.12,23.09,23.11,40200.0
2010-08-23 15:55:00,23.12,23.16,23.11,23.13,112200.0,23.12,23.16,23.11,23.13,112200.0
2010-08-24 09:30:00,22.9,22.92,22.81,22.83,28200.0,22.9,22.92,22.81,22.83,28200.0
2010-08-24 09:35:00,22.85,22.89,22.81,22.81,10100.0,22.85,22.89,22.81,22.81,10100.0
2010-08-24 09:40:00,22.82,22.92,22.8,22.9,10700.0,22.82,22.92,22.8,22.9,10700.0
2010-08-24 09:45:00,22.9,22.92,22.9,22.91,8700.0,22.9,22.92,22.9,22.91,8700.0
2010-08-24 09:50:00,22.91,22.92,22.83,22.83,17300.0,22.91,22.92,22.83,22.83,17300.0
2010-08-24 09:55:00,22.83,22.83,22.69,22.7,78700.0,22.83,22.83,22.69,22.7,78700.0
2010-08-24 10:00:00,22.7,22.72,22.64,22.72,52800.0,22.7,22.72,22.64,22.72,52800.0
2010-08-24 10:05:00,22.74,22.75,22.65,22.67,39000.0,22.74,22.75,22.65,22.67,39000.0
2010-08-24 10:10:00,22.68,22.72,22.68,22.7,21300.0,22.68,22.72,22.68,22.7,21300.0
2010-08-24 10:15:00,22.71,22.83,22.71,22.81,22200.0,22.71,22.83,22.71,22.81,22200.0
2010-08-24 10:20:00,22.8,22.81,22.76,22.76,11400.0,22.8,22.81,22.76,22.76,11400.0
2010-08-24 10:25:00,22.76,22.84,22.76,22.84,26200.0,22.76,22.84,22.76,22.84,26200.0
2010-08-24 10:30:00,22.84,22.86,22.83,22.84,21600.0,22.84,22.86,22.83,22.84,21600.0
2010-08-24 10:35:00,22.84,22.86,22.81,22.86,18600.0,22.84,22.86,22.81,22.86,18600.0
2010-08-24 10:40:00,22.85,22.9,22.85,22.89,90600.0,22.85,22.9,22.85,22.89,90600.0
2010-08-24 10:45:00,22.89,22.9,22.85,22.89,17300.0,22.89,22.9,22.85,22.89,17300.0
2010-08-24 10:50:00,22.89,22.91,22.87,22.87,6900.0,22.89,22.91,22.87,22.87,6900.0
2010-08-24 10:55:00,22.86,22.9,22.86,22.88,18000.0,22.86,22.9,22.86,22.88,18000.0
2010-08-24 11:00:00,22.88,22.96,22.87,22.87,32000.0,22.88,22.96,22.87,22.87,32000.0
2010-08-24 11:05:00,22.88,22.91,22.87,22.88,17100.0,22.88,22.91,22.87,22.88,17100.0
2010-08-24 11:10:00,22.88,22.92,22.88,22.92,15000.0,22.88,22.92,22.88,22.92,15000.0
2010-08-24 11:15:00,22.92,22.96,22.91,22.95,10900.0,22.92,22.96,22.91,22.95,10900.0
2010-08-24 11:20:00,22.96,22.96,22.94,22.95,10300.0,22.96,22.96,22.94,22.95,10300.0
2010-08-24 11:25:00,22.95,22.96,22.95,22.95,7500.0,22.95,22.96,22.95,22.95,7500.0
2010-08-24 11:30:00,22.95,22.97,22.95,22.95,15500.0,22.95,22.97,22.95,22.95,15500.0
2010-08-24 11:35:00,22.95,22.98,22.95,22.97,28600.0,22.95,22.98,22.95,22.97,28600.0
2010-08-24 11:40:00,22.97,23.0,22.95,22.99,74500.0,22.97,23.0,22.95,22.99,74500.0
2010-08-24 11:45:00,22.99,23.0,22.96,22.98,5900.0,22.99,23.0,22.96,22.98,5900.0
2010-08-24 11:50:00,22.98,22.98,22.95,22.95,6100.0,22.98,22.98,22.95,22.95,6100.0
2010-08-24 11:55:00,22.94,22.99,22.94,22.95,7800.0,22.94,22.99,22.94,22.95,7800.0
2010-08-24 12:00:00,22.94,22.98,22.93,22.98,9100.0,22.94,22.98,22.93,22.98,9100.0
2010-08-24 12:05:00,22.98,22.99,22.94,22.99,24300.0,22.98,22.99,22.94,22.99,24300.0
2010-08-24 12:10:00,22.98,23.0,22.94,22.94,9300.0,22.98,23.0,22.94,22.94,9300.0
2010-08-24 12:15:00,22.94,22.96,22.93,22.94,10600.0,22.94,22.96,22.93,22.94,10600.0
2010-08-24 12:20:00,22.94,22.95,22.93,22.95,18000.0,22.94,22.95,22.93,22.95,18000.0
2010-08-24 12:25:00,22.95,22.98,22.94,22.95,27900.0,22.95,22.98,22.94,22.95,27900.0
2010-08-24 12:30:00,22.96,22.99,22.96,22.96,9000.0,22.96,22.99,22.96,22.96,9000.0
2010-08-24 12:35:00,22.97,23.0,22.97,22.99,15500.0,22.97,23.0,22.97,22.99,15500.0
2010-08-24 12:40:00,23.0,23.01,22.99,23.0,7800.0,23.0,23.01,22.99,23.0,7800.0
2010-08-24 12:45:00,23.0,23.0,22.99,22.99,3100.0,23.0,23.0,22.99,22.99,3100.0
2010-08-24 12:50:00,22.99,23.0,22.98,22.99,4000.0,22.99,23.0,22.98,22.99,4000.0
2010-08-24 12:55:00,22.98,23.0,22.98,22.99,3900.0,22.98,23.0,22.98,22.99,3900.0
2010-08-24 13:00:00,22.98,22.98,22.94,22.94,4600.0,22.98,22.98,22.94,22.94,4600.0
2010-08-24 13:05:00,22.93,22.93,22.91,22.93,32700.0,22.93,22.93,22.91,22.93,32700.0
2010-08-24 13:10:00,22.93,22.94,22.93,22.93,6600.0,22.93,22.94,22.93,22.93,6600.0
2010-08-24 13:15:00,22.94,22.98,22.94,22.94,24400.0,22.94,22.98,22.94,22.94,24400.0
2010-08-24 13:20:00,22.93,22.94,22.91,22.91,18400.0,22.93,22.94,22.91,22.91,18400.0
2010-08-24 13:25:00,22.91,22.92,22.9,22.92,19000.0,22.91,22.92,22.9,22.92,19000.0
2010-08-24 13:30:00,22.93,22.93,22.89,22.91,17000.0,22.93,22.93,22.89,22.91,17000.0
2010-08-24 13:35:00,22.9,22.92,22.9,22.91,7200.0,22.9,22.92,22.9,22.91,7200.0
2010-08-24 13:40:00,22.91,22.91,22.88,22.88,14900.0,22.91,22.91,22.88,22.88,14900.0
2010-08-24 13:45:00,22.88,22.89,22.81,22.82,27700.0,22.88,22.89,22.81,22.82,27700.0
2010-08-24 13:50:00,22.83,22.85,22.8,22.8,7400.0,22.83,22.85,22.8,22.8,7400.0
2010-08-24 13:55:00,22.81,22.86,22.81,22.86,9000.0,22.81,22.86,22.81,22.86,9000.0
2010-08-24 14:00:00,22.85,22.89,22.85,22.88,14600.0,22.85,22.89,22.85,22.88,14600.0
2010-08-24 14:05:00,22.88,22.9,22.87,22.88,10800.0,22.88,22.9,22.87,22.88,10800.0
2010-08-24 14:10:00,22.88,22.89,22.86,22.88,7000.0,22.88,22.89,22.86,22.88,7000.0
2010-08-24 14:15:00,22.88,22.93,22.88,22.93,12000.0,22.88,22.93,22.88,22.93,12000.0
2010-08-24 14:20:00,22.92,22.94,22.9,22.92,7400.0,22.92,22.94,22.9,22.92,7400.0
2010-08-24 14:25:00,22.92,22.94,22.9,22.9,9900.0,22.92,22.94,22.9,22.9,9900.0
2010-08-24 14:30:00,22.9,22.92,22.88,22.91,8300.0,22.9,22.92,22.88,22.91,8300.0
2010-08-24 14:35:00,22.91,22.98,22.91,22.98,9300.0,22.91,22.98,22.91,22.98,9300.0
2010-08-24 14:40:00,22.97,22.97,22.93,22.93,6800.0,22.97,22.97,22.93,22.93,6800.0
2010-08-24 14:45:00,22.92,23.0,22.92,22.98,34800.0,22.92,23.0,22.92,22.98,34800.0
2010-08-24 14:50:00,22.98,22.99,22.95,22.96,11100.0,22.98,22.99,22.95,22.96,11100.0
2010-08-24 14:55:00,22.96,22.98,22.95,22.98,9400.0,22.96,22.98,22.95,22.98,9400.0
2010-08-24 15:00:00,22.98,22.99,22.95,22.99,12400.0,22.98,22.99,22.95,22.99,12400.0
2010-08-24 15:05:00,23.0,23.01,22.98,23.0,23900.0,23.0,23.01,22.98,23.0,23900.0
2010-08-24 15:10:00,23.0,23.01,22.96,22.96,13500.0,23.0,23.01,22.96,22.96,13500.0
2010-08-24 15:15:00,22.97,22.98,22.96,22.97,5700.0,22.97,22.98,22.96,22.97,5700.0
2010-08-24 15:20:00,22.98,22.99,22.94,22.99,18300.0,22.98,22.99,22.94,22.99,18300.0
2010-08-24 15:25:00,23.0,23.0,22.94,22.95,29700.0,23.0,23.0,22.94,22.95,29700.0
2010-08-24 15:30:00,22.95,22.99,22.95,22.97,14400.0,22.95,22.99,22.95,22.97,14400.0
2010-08-24 15:35:00,22.96,22.96,22.9,22.93,23400.0,22.96,22.96,22.9,22.93,23400.0
2010-08-24 15:40:00,22.93,22.96,22.92,22.95,41200.0,22.93,22.96,22.92,22.95,41200.0
2010-08-24 15:45:00,22.94,22.96,22.91,22.95,30800.0,22.94,22.96,22.91,22.95,30800.0
2010-08-24 15:50:00,22.95,22.95,22.91,22.91,31700.0,22.95,22.95,22.91,22.91,31700.0
2010-08-24 15:55:00,22.91,22.93,22.9,22.9,51800.0,22.91,22.93,22.9,22.9,51800.0
2010-08-25 09:30:00,22.71,22.74,22.66,22.74,17400.0,22.71,22.74,22.66,22.74,17400.0
2010-08-25 09:35:00,22.74,22.78,22.72,22.78,6400.0,22.74,22.78,22.72,22.78,6400.0
2010-08-25 09:40:00,22.77,22.82,22.76,22.77,13200.0,22.77,22.82,22.76,22.77,13200.0
2010-08-25 09:45:00,22.76,22.78,22.76,22.78,18200.0,22.76,22.78,22.76,22.78,18200.0
2010-08-25 09:50:00,22.79,22.84,22.79,22.84,19500.0,22.79,22.84,22.79,22.84,19500.0
2010-08-25 09:55:00,22.83,22.83,22.75,22.76,15600.0,22.83,22.83,22.75,22.76,15600.0
2010-08-25 10:00:00,22.76,22.85,22.72,22.76,34000.0,22.76,22.85,22.72,22.76,34000.0
2010-08-25 10:05:00,22.77,22.85,22.77,22.85,11700.0,22.77,22.85,22.77,22.85,11700.0
2010-08-25 10:10:00,22.85,22.85,22.8,22.8,14900.0,22.85,22.85,22.8,22.8,14900.0
2010-08-25 10:15:00,22.82,22.84,22.78,22.79,17000.0,22.82,22.84,22.78,22.79,17000.0
2010-08-25 10:20:00,22.78,22.82,22.78,22.81,17600.0,22.78,22.82,22.78,22.81,17600.0
2010-08-25 10:25:00,22.82,22.84,22.8,22.8,8200.0,22.82,22.84,22.8,22.8,8200.0
2010-08-25 10:30:00,22.8,22.82,22.76,22.77,19300.0,22.8,22.82,22.76,22.77,19300.0
2010-08-25 10:35:00,22.77,22.8,22.75,22.75,61700.0,22.77,22.8,22.75,22.75,61700.0
2010-08-25 10:40:00,22.75,22.77,22.75,22.77,13200.0,22.75,22.77,22.75,22.77,13200.0
2010-08-25 10:45:00,22.78,22.78,22.75,22.75,21200.0,22.78,22.78,22.75,22.75,21200.0
2010-08-25 10:50:00,22.76,22.77,22.75,22.75,23200.0,22.76,22.77,22.75,22.75,23200.0
2010-08-25 10:55:00,22.76,22.83,22.76,22.83,11200.0,22.76,22.83,22.76,22.83,11200.0
2010-08-25 11:00:00,22.82,22.84,22.82,22.82,16600.0,22.82,22.84,22.82,22.82,16600.0
2010-08-25 11:05:00,22.82,22.83,22.76,22.77,13700.0,22.82,22.83,22.76,22.77,13700.0
2010-08-25 11:10:00,22.76,22.81,22.74,22.81,20400.0,22.76,22.81,22.74,22.81,20400.0
2010-08-25 11:15:00,22.82,22.9,22.82,22.9,9700.0,22.82,22.9,22.82,22.9,9700.0
2010-08-25 11:20:00,22.91,22.93,22.9,22.92,16900.0,22.91,22.93,22.9,22.92,16900.0
2010-08-25 11:25:00,22.92,22.97,22.92,22.97,14000.0,22.92,22.97,22.92,22.97,14000.0
2010-08-25 11:30:00,22.95,22.97,22.93,22.93,11500.0,22.95,22.97,22.93,22.93,11500.0
2010-08-25 11:35:00,22.94,22.94,22.92,22.93,7500.0,22.94,22.94,22.92,22.93,7500.0
2010-08-25 11:40:00,22.92,22.93,22.91,22.93,7600.0,22.92,22.93,22.91,22.93,7600.0
2010-08-25 11:45:00,22.93,22.93,22.88,22.89,23500.0,22.93,22.93,22.88,22.89,23500.0
2010-08-25 11:50:00,22.88,22.91,22.88,22.9,24100.0,22.88,22.91,22.88,22.9,24100.0
2010-08-25 11:55:00,22.91,22.92,22.89,22.9,9000.0,22.91,22.92,22.89,22.9,9000.0
2010-08-25 12:00:00,22.89,22.91,22.88,22.91,7200.0,22.89,22.91,22.88,22.91,7200.0
2010-08-25 12:05:00,22.9,22.91,22.87,22.88,12300.0,22.9,22.91,22.87,22.88,12300.0
2010-08-25 12:10:00,22.88,22.91,22.87,22.89,14000.0,22.88,22.91,22.87,22.89,14000.0
2010-08-25 12:15:00,22.88,22.89,22.88,22.89,11100.0,22.88,22.89,22.88,22.89,11100.0
2010-08-25 12:20:00,22.89,22.9,22.85,22.85,6300.0,22.89,22.9,22.85,22.85,6300.0
2010-08-25 12:25:00,22.86,22.87,22.85,22.85,7400.0,22.86,22.87,22.85,22.85,7400.0
2010-08-25 12:30:00,22.86,22.88,22.83,22.84,11100.0,22.86,22.88,22.83,22.84,11100.0
2010-08-25 12:35:00,22.85,22.86,22.84,22.85,6000.0,22.85,22.86,22.84,22.85,6000.0
2010-08-25 12:40:00,22.85,22.86,22.84,22.85,14600.0,22.85,22.86,22.84,22.85,14600.0
2010-08-25 12:45:00,22.84,22.85,22.82,22.82,36400.0,22.84,22.85,22.82,22.82,36400.0
2010-08-25 12:50:00,22.83,22.86,22.82,22.85,29500.0,22.83,22.86,22.82,22.85,29500.0
2010-08-25 12:55:00,22.84,22.86,22.84,22.85,5700.0,22.84,22.86,22.84,22.85,5700.0
2010-08-25 13:00:00,22.85,22.85,22.84,22.84,3000.0,22.85,22.85,22.84,22.84,3000.0
2010-08-25 13:05:00,22.85,22.85,22.84,22.85,6500.0,22.85,22.85,22.84,22.85,6500.0
2010-08-25 13:10:00,22.86,22.87,22.86,22.87,6900.0,22.86,22.87,22.86,22.87,6900.0
2010-08-25 13:15:00,22.87,22.87,22.84,22.86,14200.0,22.87,22.87,22.84,22.86,14200.0
2010-08-25 13:20:00,22.85,22.86,22.85,22.86,4800.0,22.85,22.86,22.85,22.86,4800.0
2010-08-25 13:25:00,22.87,22.87,22.82,22.83,7800.0,22.87,22.87,22.82,22.83,7800.0
2010-08-25 13:30:00,22.82,22.83,22.82,22.83,4400.0,22.82,22.83,22.82,22.83,4400.0
2010-08-25 13:35:00,22.83,22.85,22.83,22.85,6900.0,22.83,22.85,22.83,22.85,6900.0
2010-08-25 13:40:00,22.85,22.88,22.85,22.88,6400.0,22.85,22.88,22.85,22.88,6400.0
2010-08-25 13:45:00,22.88,22.89,22.86,22.87,8300.0,22.88,22.89,22.86,22.87,8300.0
2010-08-25 13:50:00,22.88,22.89,22.85,22.86,47800.0,22.88,22.89,22.85,22.86,47800.0
2010-08-25 13:55:00,22.87,22.9,22.87,22.88,19000.0,22.87,22.9,22.87,22.88,19000.0
2010-08-25 14:00:00,22.88,22.89,22.86,22.89,7600.0,22.88,22.89,22.86,22.89,7600.0
2010-08-25 14:05:00,22.89,22.92,22.89,22.92,7800.0,22.89,22.92,22.89,22.92,7800.0
2010-08-25 14:10:00,22.91,22.93,22.89,22.92,5000.0,22.91,22.93,22.89,22.92,5000.0
2010-08-25 14:15:00,22.93,22.93,22.91,22.91,4600.0,22.93,22.93,22.91,22.91,4600.0
2010-08-25 14:20:00,22.92,22.92,22.9,22.91,119100.0,22.92,22.92,22.9,22.91,119100.0
2010-08-25 14:25:00,22.91,22.91,22.87,22.89,24500.0,22.91,22.91,22.87,22.89,24500.0
2010-08-25 14:30:00,22.9,22.92,22.89,22.91,25200.0,22.9,22.92,22.89,22.91,25200.0
2010-08-25 14:35:00,22.91,22.94,22.88,22.91,37900.0,22.91,22.94,22.88,22.91,37900.0
2010-08-25 14:40:00,22.92,22.92,22.91,22.92,24400.0,22.92,22.92,22.91,22.92,24400.0
2010-08-25 14:45:00,22.91,22.93,22.9,22.91,26300.0,22.91,22.93,22.9,22.91,26300.0
2010-08-25 14:50:00,22.91,22.91,22.89,22.9,17600.0,22.91,22.91,22.89,22.9,17600.0
2010-08-25 14:55:00,22.9,22.91,22.88,22.91,23900.0,22.9,22.91,22.88,22.91,23900.0
2010-08-25 15:00:00,22.91,22.93,22.9,22.92,15500.0,22.91,22.93,22.9,22.92,15500.0
2010-08-25 15:05:00,22.92,22.92,22.89,22.9,19100.0,22.92,22.92,22.89,22.9,19100.0
2010-08-25 15:10:00,22.9,22.91,22.89,22.91,25200.0,22.9,22.91,22.89,22.91,25200.0
2010-08-25 15:15:00,22.9,22.91,22.88,22.88,17100.0,22.9,22.91,22.88,22.88,17100.0
2010-08-25 15:20:00,22.88,22.89,22.86,22.88,15900.0,22.88,22.89,22.86,22.88,15900.0
2010-08-25 15:25:00,22.89,22.91,22.88,22.88,17700.0,22.89,22.91,22.88,22.88,17700.0
2010-08-25 15:30:00,22.88,22.92,22.87,22.92,55000.0,22.88,22.92,22.87,22.92,55000.0
2010-08-25 15:35:00,22.91,22.92,22.88,22.89,56800.0,22.91,22.92,22.88,22.89,56800.0
2010-08-25 15:40:00,22.9,22.92,22.89,22.9,49100.0,22.9,22.92,22.89,22.9,49100.0
2010-08-25 15:45:00,22.9,22.93,22.88,22.91,48800.0,22.9,22.93,22.88,22.91,48800.0
2010-08-25 15:50:00,22.91,22.91,22.86,22.86,23200.0,22.91,22.91,22.86,22.86,23200.0
2010-08-25 15:55:00,22.87,22.9,22.85,22.88,58700.0,22.87,22.9,22.85,22.88,58700.0
2010-08-26 09:30:00,22.94,22.95,22.87,22.9,8500.0,22.94,22.95,22.87,22.9,8500.0
2010-08-26 09:35:00,22.91,22.91,22.84,22.84,6800.0,22.91,22.91,22.84,22.84,6800.0
2010-08-26 09:40:00,22.84,22.9,22.81,22.87,6300.0,22.84,22.9,22.81,22.87,6300.0
2010-08-26 09:45:00,22.87,22.88,22.82,22.86,4100.0,22.87,22.88,22.82,22.86,4100.0
2010-08-26 09:50:00,22.86,22.86,22.81,22.81,4400.0,22.86,22.86,22.81,22.81,4400.0
2010-08-26 09:55:00,22.84,22.96,22.84,22.9,7500.0,22.84,22.96,22.84,22.9,7500.0
2010-08-26 10:00:00,22.9,22.91,22.88,22.9,8500.0,22.9,22.91,22.88,22.9,8500.0
2010-08-26 10:05:00,22.9,22.91,22.86,22.87,14400.0,22.9,22.91,22.86,22.87,14400.0
2010-08-26 10:10:00,22.88,22.91,22.87,22.89,15700.0,22.88,22.91,22.87,22.89,15700.0
2010-08-26 10:15:00,22.89,22.9,22.85,22.86,9600.0,22.89,22.9,22.85,22.86,9600.0
2010-08-26 10:20:00,22.86,22.86,22.81,22.82,5000.0,22.86,22.86,22.81,22.82,5000.0
2010-08-26 10:25:00,22.82,22.83,22.8,22.83,5200.0,22.82,22.83,22.8,22.83,5200.0
2010-08-26 10:30:00,22.85,22.85,22.8,22.82,13200.0,22.85,22.85,22.8,22.82,13200.0
2010-08-26 10:35:00,22.83,22.89,22.83,22.85,17800.0,22.83,22.89,22.83,22.85,17800.0
2010-08-26 10:40:00,22.85,22.89,22.85,22.86,16900.0,22.85,22.89,22.85,22.86,16900.0
2010-08-26 10:45:00,22.86,22.89,22.86,22.87,12600.0,22.86,22.89,22.86,22.87,12600.0
2010-08-26 10:50:00,22.86,22.88,22.83,22.84,18900.0,22.86,22.88,22.83,22.84,18900.0
2010-08-26 10:55:00,22.84,22.86,22.82,22.85,9400.0,22.84,22.86,22.82,22.85,9400.0
2010-08-26 11:00:00,22.87,22.87,22.83,22.84,6200.0,22.87,22.87,22.83,22.84,6200.0
2010-08-26 11:05:00,22.84,22.85,22.8,22.85,32200.0,22.84,22.85,22.8,22.85,32200.0
2010-08-26 11:10:00,22.84,22.86,22.83,22.84,11000.0,22.84,22.86,22.83,22.84,11000.0
2010-08-26 11:15:00,22.84,22.87,22.84,22.86,18300.0,22.84,22.87,22.84,22.86,18300.0
2010-08-26 11:20:00,22.86,22.87,22.85,22.86,11900.0,22.86,22.87,22.85,22.86,11900.0
2010-08-26 11:25:00,22.86,22.86,22.85,22.85,8400.0,22.86,22.86,22.85,22.85,8400.0
2010-08-26 11:30:00,22.86,22.86,22.85,22.86,12400.0,22.86,22.86,22.85,22.86,12400.0
2010-08-26 11:35:00,22.86,22.87,22.85,22.85,7300.0,22.86,22.87,22.85,22.85,7300.0
2010-08-26 11:40:00,22.85,22.86,22.84,22.86,12800.0,22.85,22.86,22.84,22.86,12800.0
2010-08-26 11:45:00,22.86,22.87,22.85,22.86,8100.0,22.86,22.87,22.85,22.86,8100.0
2010-08-26 11:50:00,22.86,22.86,22.82,22.82,15000.0,22.86,22.86,22.82,22.82,15000.0
2010-08-26 11:55:00,22.82,22.86,22.82,22.86,10900.0,22.82,22.86,22.82,22.86,10900.0
2010-08-26 12:00:00,22.86,22.87,22.85,22.86,8300.0,22.86,22.87,22.85,22.86,8300.0
2010-08-26 12:05:00,22.86,22.87,22.85,22.85,18400.0,22.86,22.87,22.85,22.85,18400.0
2010-08-26 12:10:00,22.86,22.86,22.86,22.86,5200.0,22.86,22.86,22.86,22.86,5200.0
2010-08-26 12:15:00,22.86,22.87,22.85,22.86,7300.0,22.86,22.87,22.85,22.86,7300.0
2010-08-26 12:20:00,22.85,22.85,22.85,22.85,14300.0,22.85,22.85,22.85,22.85,14300.0
2010-08-26 12:25:00,22.85,22.86,22.84,22.85,17600.0,22.85,22.86,22.84,22.85,17600.0
2010-08-26 12:30:00,22.85,22.86,22.85,22.86,1700.0,22.85,22.86,22.85,22.86,1700.0
2010-08-26 12:35:00,22.86,22.88,22.86,22.88,5800.0,22.86,22.88,22.86,22.88,5800.0
2010-08-26 12:40:00,22.87,22.89,22.86,22.88,5400.0,22.87,22.89,22.86,22.88,5400.0
2010-08-26 12:45:00,22.88,22.89,22.87,22.89,4500.0,22.88,22.89,22.87,22.89,4500.0
2010-08-26 12:50:00,22.89,22.9,22.87,22.87,12400.0,22.89,22.9,22.87,22.87,12400.0
2010-08-26 12:55:00,22.87,22.89,22.86,22.89,9700.0,22.87,22.89,22.86,22.89,9700.0
2010-08-26 13:00:00,22.89,22.89,22.88,22.88,2400.0,22.89,22.89,22.88,22.88,2400.0
2010-08-26 13:05:00,22.88,22.88,22.85,22.85,5900.0,22.88,22.88,22.85,22.85,5900.0
2010-08-26 13:10:00,22.85,22.85,22.83,22.83,8500.0,22.85,22.85,22.83,22.83,8500.0
2010-08-26 13:15:00,22.83,22.86,22.83,22.86,11400.0,22.83,22.86,22.83,22.86,11400.0
2010-08-26 13:20:00,22.86,22.88,22.86,22.86,7200.0,22.86,22.88,22.86,22.86,7200.0
2010-08-26 13:25:00,22.86,22.86,22.85,22.86,4800.0,22.86,22.86,22.85,22.86,4800.0
2010-08-26 13:30:00,22.86,22.87,22.85,22.87,5200.0,22.86,22.87,22.85,22.87,5200.0
2010-08-26 13:35:00,22.87,22.87,22.85,22.86,2200.0,22.87,22.87,22.85,22.86,2200.0
2010-08-26 13:40:00,22.85,22.85,22.85,22.85,7400.0,22.85,22.85,22.85,22.85,7400.0
2010-08-26 13:45:00,22.85,22.86,22.85,22.86,9400.0,22.85,22.86,22.85,22.86,9400.0
2010-08-26 13:50:00,22.85,22.85,22.83,22.85,10900.0,22.85,22.85,22.83,22.85,10900.0
2010-08-26 13:55:00,22.86,22.87,22.85,22.87,15000.0,22.86,22.87,22.85,22.87,15000.0
2010-08-26 14:00:00,22.86,22.87,22.85,22.86,6100.0,22.86,22.87,22.85,22.86,6100.0
2010-08-26 14:05:00,22.86,22.86,22.83,22.84,12500.0,22.86,22.86,22.83,22.84,12500.0
2010-08-26 14:10:00,22.83,22.85,22.79,22.85,27700.0,22.83,22.85,22.79,22.85,27700.0
2010-08-26 14:15:00,22.84,22.84,22.82,22.83,7700.0,22.84,22.84,22.82,22.83,7700.0
2010-08-26 14:20:00,22.83,22.85,22.81,22.85,17200.0,22.83,22.85,22.81,22.85,17200.0
2010-08-26 14:25:00,22.85,22.85,22.82,22.82,17100.0,22.85,22.85,22.82,22.82,17100.0
2010-08-26 14:30:00,22.82,22.84,22.82,22.83,11400.0,22.82,22.84,22.82,22.83,11400.0
2010-08-26 14:35:00,22.84,22.85,22.83,22.84,16900.0,22.84,22.85,22.83,22.84,16900.0
2010-08-26 14:40:00,22.84,22.85,22.83,22.83,11600.0,22.84,22.85,22.83,22.83,11600.0
2010-08-26 14:45:00,22.83,22.83,22.78,22.79,17900.0,22.83,22.83,22.78,22.79,17900.0
2010-08-26 14:50:00,22.79,22.8,22.78,22.78,11400.0,22.79,22.8,22.78,22.78,11400.0
2010-08-26 14:55:00,22.78,22.79,22.78,22.78,24800.0,22.78,22.79,22.78,22.78,24800.0
2010-08-26 15:00:00,22.79,22.81,22.77,22.78,31400.0,22.79,22.81,22.77,22.78,31400.0
2010-08-26 15:05:00,22.79,22.82,22.76,22.81,23000.0,22.79,22.82,22.76,22.81,23000.0
2010-08-26 15:10:00,22.8,22.81,22.77,22.79,15000.0,22.8,22.81,22.77,22.79,15000.0
2010-08-26 15:15:00,22.79,22.85,22.79,22.84,41300.0,22.79,22.85,22.79,22.84,41300.0
2010-08-26 15:20:00,22.84,22.86,22.82,22.85,28300.0,22.84,22.86,22.82,22.85,28300.0
2010-08-26 15:25:00,22.83,22.85,22.8,22.84,32900.0,22.83,22.85,22.8,22.84,32900.0
2010-08-26 15:30:00,22.84,22.85,22.82,22.85,32200.0,22.84,22.85,22.82,22.85,32200.0
2010-08-26 15:35:00,22.84,22.86,22.83,22.84,29400.0,22.84,22.86,22.83,22.84,29400.0
2010-08-26 15:40:00,22.84,22.88,22.83,22.88,28600.0,22.84,22.88,22.83,22.88,28600.0
2010-08-26 15:45:00,22.88,22.9,22.85,22.89,27900.0,22.88,22.9,22.85,22.89,27900.0
2010-08-26 15:50:00,22.88,22.88,22.84,22.85,23600.0,22.88,22.88,22.84,22.85,23600.0
2010-08-26 15:55:00,22.86,22.87,22.81,22.84,31100.0,22.86,22.87,22.81,22.84,31100.0
2010-08-27 09:30:00,22.95,22.95,22.9,22.91,6700.0,22.95,22.95,22.9,22.91,6700.0
2010-08-27 09:35:00,22.91,22.93,22.88,22.89,4700.0,22.91,22.93,22.88,22.89,4700.0
2010-08-27 09:40:00,22.88,22.89,22.82,22.83,9700.0,22.88,22.89,22.82,22.83,9700.0
2010-08-27 09:45:00,22.83,22.85,22.82,22.82,3200.0,22.83,22.85,22.82,22.82,3200.0
2010-08-27 09:50:00,22.83,22.86,22.82,22.84,10100.0,22.83,22.86,22.82,22.84,10100.0
2010-08-27 09:55:00,22.84,22.86,22.7,22.7,12900.0,22.84,22.86,22.7,22.7,12900.0
2010-08-27 10:00:00,22.72,22.76,22.64,22.69,21900.0,22.72,22.76,22.64,22.69,21900.0
2010-08-27 10:05:00,22.7,22.75,22.63,22.74,25200.0,22.7,22.75,22.63,22.74,25200.0
2010-08-27 10:10:00,22.73,22.82,22.72,22.8,26600.0,22.73,22.82,22.72,22.8,26600.0
2010-08-27 10:15:00,22.82,22.84,22.77,22.78,42500.0,22.82,22.84,22.77,22.78,42500.0
2010-08-27 10:20:00,22.78,22.83,22.75,22.79,31200.0,22.78,22.83,22.75,22.79,31200.0
2010-08-27 10:25:00,22.79,22.83,22.78,22.8,22900.0,22.79,22.83,22.78,22.8,22900.0
2010-08-27 10:30:00,22.8,22.88,22.8,22.85,12300.0,22.8,22.88,22.8,22.85,12300.0
2010-08-27 10:35:00,22.85,22.88,22.81,22.84,15100.0,22.85,22.88,22.81,22.84,15100.0
2010-08-27 10:40:00,22.85,22.85,22.81,22.81,17500.0,22.85,22.85,22.81,22.81,17500.0
2010-08-27 10:45:00,22.81,22.83,22.78,22.78,7100.0,22.81,22.83,22.78,22.78,7100.0
2010-08-27 10:50:00,22.79,22.82,22.79,22.79,7300.0,22.79,22.82,22.79,22.79,7300.0
2010-08-27 10:55:00,22.78,22.81,22.75,22.81,9800.0,22.78,22.81,22.75,22.81,9800.0
2010-08-27 11:00:00,22.81,22.85,22.81,22.84,6400.0,22.81,22.85,22.81,22.84,6400.0
2010-08-27 11:05:00,22.84,22.92,22.84,22.91,32400.0,22.84,22.92,22.84,22.91,32400.0
2010-08-27 11:10:00,22.91,22.96,22.91,22.94,11700.0,22.91,22.96,22.91,22.94,11700.0
2010-08-27 11:15:00,22.95,22.98,22.92,22.92,12300.0,22.95,22.98,22.92,22.92,12300.0
2010-08-27 11:20:00,22.92,22.96,22.91,22.96,6900.0,22.92,22.96,22.91,22.96,6900.0
2010-08-27 11:25:00,22.97,22.99,22.96,22.98,7600.0,22.97,22.99,22.96,22.98,7600.0
2010-08-27 11:30:00,22.98,22.99,22.93,22.94,15000.0,22.98,22.99,22.93,22.94,15000.0
2010-08-27 11:35:00,22.95,22.95,22.91,22.91,9400.0,22.95,22.95,22.91,22.91,9400.0
2010-08-27 11:40:00,22.91,22.92,22.89,22.91,6600.0,22.91,22.92,22.89,22.91,6600.0
2010-08-27 11:45:00,22.92,22.95,22.9,22.91,20500.0,22.92,22.95,22.9,22.91,20500.0
2010-08-27 11:50:00,22.91,22.91,22.87,22.87,16600.0,22.91,22.91,22.87,22.87,16600.0
2010-08-27 11:55:00,22.87,22.89,22.86,22.89,9000.0,22.87,22.89,22.86,22.89,9000.0
2010-08-27 12:00:00,22.89,22.91,22.84,22.86,15700.0,22.89,22.91,22.84,22.86,15700.0
2010-08-27 12:05:00,22.86,22.9,22.85,22.87,18700.0,22.86,22.9,22.85,22.87,18700.0
2010-08-27 12:10:00,22.87,22.88,22.86,22.88,6400.0,22.87,22.88,22.86,22.88,6400.0
2010-08-27 12:15:00,22.88,22.93,22.88,22.93,10400.0,22.88,22.93,22.88,22.93,10400.0
2010-08-27 12:20:00,22.94,22.95,22.91,22.94,7900.0,22.94,22.95,22.91,22.94,7900.0
2010-08-27 12:25:00,22.94,22.95,22.92,22.92,8700.0,22.94,22.95,22.92,22.92,8700.0
2010-08-27 12:30:00,22.93,22.96,22.93,22.95,6300.0,22.93,22.96,22.93,22.95,6300.0
2010-08-27 12:35:00,22.96,22.97,22.95,22.95,7200.0,22.96,22.97,22.95,22.95,7200.0
2010-08-27 12:40:00,22.95,22.96,22.89,22.89,11500.0,22.95,22.96,22.89,22.89,11500.0
2010-08-27 12:45:00,22.9,22.95,22.9,22.93,9900.0,22.9,22.95,22.9,22.93,9900.0
2010-08-27 12:50:00,22.93,22.93,22.91,22.91,6600.0,22.93,22.93,22.91,22.91,6600.0
2010-08-27 12:55:00,22.91,22.91,22.87,22.88,7400.0,22.91,22.91,22.87,22.88,7400.0
2010-08-27 13:00:00,22.89,22.92,22.89,22.92,4800.0,22.89,22.92,22.89,22.92,4800.0
2010-08-27 13:05:00,22.92,22.93,22.91,22.93,7800.0,22.92,22.93,22.91,22.93,7800.0
2010-08-27 13:10:00,22.93,22.93,22.9,22.9,6300.0,22.93,22.93,22.9,22.9,6300.0
2010-08-27 13:15:00,22.91,22.93,22.9,22.92,8600.0,22.91,22.93,22.9,22.92,8600.0
2010-08-27 13:20:00,22.92,22.94,22.92,22.93,8500.0,22.92,22.94,22.92,22.93,8500.0
2010-08-27 13:25:00,22.94,22.99,22.94,22.99,3800.0,22.94,22.99,22.94,22.99,3800.0
2010-08-27 13:30:00,22.99,23.0,22.97,22.99,9200.0,22.99,23.0,22.97,22.99,9200.0
2010-08-27 13:35:00,22.99,23.0,22.96,22.97,20000.0,22.99,23.0,22.96,22.97,20000.0
2010-08-27 13:40:00,22.99,23.0,22.97,22.98,5100.0,22.99,23.0,22.97,22.98,5100.0
2010-08-27 13:45:00,22.98,22.99,22.96,22.97,12400.0,22.98,22.99,22.96,22.97,12400.0
2010-08-27 13:50:00,22.97,22.99,22.97,22.99,6400.0,22.97,22.99,22.97,22.99,6400.0
2010-08-27 13:55:00,22.99,23.0,22.98,23.0,15700.0,22.99,23.0,22.98,23.0,15700.0
2010-08-27 14:00:00,23.0,23.02,23.0,23.02,17900.0,23.0,23.02,23.0,23.02,17900.0
2010-08-27 14:05:00,23.01,23.01,22.97,23.0,11800.0,23.01,23.01,22.97,23.0,11800.0
2010-08-27 14:10:00,23.0,23.01,22.98,22.98,13600.0,23.0,23.01,22.98,22.98,13600.0
2010-08-27 14:15:00,22.97,23.0,22.97,22.99,9200.0,22.97,23.0,22.97,22.99,9200.0
2010-08-27 14:20:00,23.0,23.0,22.97,22.99,10200.0,23.0,23.0,22.97,22.99,10200.0
2010-08-27 14:25:00,22.99,23.0,22.98,23.0,6700.0,22.99,23.0,22.98,23.0,6700.0
2010-08-27 14:30:00,23.0,23.02,22.99,22.99,16900.0,23.0,23.02,22.99,22.99,16900.0
2010-08-27 14:35:00,23.0,23.03,22.99,23.02,22300.0,23.0,23.03,22.99,23.02,22300.0
2010-08-27 14:40:00,23.04,23.04,23.02,23.03,19100.0,23.04,23.04,23.02,23.03,19100.0
2010-08-27 14:45:00,23.04,23.04,23.01,23.01,20000.0,23.04,23.04,23.01,23.01,20000.0
2010-08-27 14:50:00,23.02,23.04,23.01,23.01,18800.0,23.02,23.04,23.01,23.01,18800.0
2010-08-27 14:55:00,23.01,23.03,23.01,23.02,10500.0,23.01,23.03,23.01,23.02,10500.0
2010-08-27 15:00:00,23.03,23.03,23.01,23.03,9700.0,23.03,23.03,23.01,23.03,9700.0
2010-08-27 15:05:00,23.02,23.03,23.01,23.03,14300.0,23.02,23.03,23.01,23.03,14300.0
2010-08-27 15:10:00,23.02,23.05,23.01,23.04,15200.0,23.02,23.05,23.01,23.04,15200.0
2010-08-27 15:15:00,23.03,23.04,23.01,23.03,8300.0,23.03,23.04,23.01,23.03,8300.0
2010-08-27 15:20:00,23.03,23.08,23.03,23.08,28100.0,23.03,23.08,23.03,23.08,28100.0
2010-08-27 15:25:00,23.09,23.1,23.06,23.1,26300.0,23.09,23.1,23.06,23.1,26300.0
2010-08-27 15:30:00,23.1,23.1,23.05,23.06,10400.0,23.1,23.1,23.05,23.06,10400.0
2010-08-27 15:35:00,23.06,23.08,23.05,23.05,15500.0,23.06,23.08,23.05,23.05,15500.0
2010-08-27 15:40:00,23.05,23.08,23.03,23.08,19500.0,23.05,23.08,23.03,23.08,19500.0
2010-08-27 15:45:00,23.08,23.09,23.07,23.08,12600.0,23.08,23.09,23.07,23.08,12600.0
2010-08-27 15:50:00,23.08,23.1,23.07,23.08,27900.0,23.08,23.1,23.07,23.08,27900.0
2010-08-27 15:55:00,23.08,23.08,23.05,23.08,39600.0,23.08,23.08,23.05,23.08,39600.0
2010-08-30 09:30:00,22.93,22.95,22.86,22.89,15400.0,22.93,22.95,22.86,22.89,15400.0
2010-08-30 09:35:00,22.9,22.99,22.89,22.98,4700.0,22.9,22.99,22.89,22.98,4700.0
2010-08-30 09:40:00,22.99,23.05,22.98,23.05,9500.0,22.99,23.05,22.98,23.05,9500.0
2010-08-30 09:45:00,23.04,23.09,23.04,23.09,4900.0,23.04,23.09,23.04,23.09,4900.0
2010-08-30 09:50:00,23.08,23.1,23.08,23.1,5800.0,23.08,23.1,23.08,23.1,5800.0
2010-08-30 09:55:00,23.09,23.13,23.09,23.13,4200.0,23.09,23.13,23.09,23.13,4200.0
2010-08-30 10:00:00,23.14,23.15,23.11,23.15,11000.0,23.14,23.15,23.11,23.15,11000.0
2010-08-30 10:05:00,23.13,23.15,23.13,23.13,6500.0,23.13,23.15,23.13,23.13,6500.0
2010-08-30 10:10:00,23.13,23.14,23.11,23.13,4000.0,23.13,23.14,23.11,23.13,4000.0
2010-08-30 10:15:00,23.14,23.14,23.09,23.13,5800.0,23.14,23.14,23.09,23.13,5800.0
2010-08-30 10:20:00,23.1,23.13,23.09,23.11,7200.0,23.1,23.13,23.09,23.11,7200.0
2010-08-30 10:25:00,23.09,23.1,23.05,23.09,5500.0,23.09,23.1,23.05,23.09,5500.0
2010-08-30 10:30:00,23.08,23.08,23.04,23.06,7500.0,23.08,23.08,23.04,23.06,7500.0
2010-08-30 10:35:00,23.08,23.12,23.08,23.09,4200.0,23.08,23.12,23.08,23.09,4200.0
2010-08-30 10:40:00,23.1,23.1,23.07,23.07,4000.0,23.1,23.1,23.07,23.07,4000.0
2010-08-30 10:45:00,23.07,23.11,23.06,23.11,7700.0,23.07,23.11,23.06,23.11,7700.0
2010-08-30 10:50:00,23.11,23.14,23.11,23.13,2500.0,23.11,23.14,23.11,23.13,2500.0
2010-08-30 10:55:00,23.13,23.15,23.11,23.11,4600.0,23.13,23.15,23.11,23.11,4600.0
2010-08-30 11:00:00,23.11,23.13,23.07,23.07,6200.0,23.11,23.13,23.07,23.07,6200.0
2010-08-30 11:05:00,23.08,23.11,23.08,23.11,5000.0,23.08,23.11,23.08,23.11,5000.0
2010-08-30 11:10:00,23.1,23.11,23.09,23.11,4700.0,23.1,23.11,23.09,23.11,4700.0
2010-08-30 11:15:00,23.11,23.14,23.11,23.13,7600.0,23.11,23.14,23.11,23.13,7600.0
2010-08-30 11:20:00,23.13,23.14,23.11,23.12,9400.0,23.13,23.14,23.11,23.12,9400.0
2010-08-30 11:25:00,23.13,23.14,23.11,23.13,3800.0,23.13,23.14,23.11,23.13,3800.0
2010-08-30 11:30:00,23.13,23.14,23.11,23.11,6000.0,23.13,23.14,23.11,23.11,6000.0
2010-08-30 11:35:00,23.12,23.13,23.07,23.07,11100.0,23.12,23.13,23.07,23.07,11100.0
2010-08-30 11:40:00,23.08,23.09,23.06,23.06,7700.0,23.08,23.09,23.06,23.06,7700.0
2010-08-30 11:45:00,23.06,23.07,23.05,23.06,8400.0,23.06,23.07,23.05,23.06,8400.0
2010-08-30 11:50:00,23.07,23.08,23.05,23.05,10200.0,23.07,23.08,23.05,23.05,10200.0
2010-08-30 11:55:00,23.05,23.07,23.05,23.07,6100.0,23.05,23.07,23.05,23.07,6100.0
2010-08-30 12:00:00,23.06,23.06,23.04,23.04,7000.0,23.06,23.06,23.04,23.04,7000.0
2010-08-30 12:05:00,23.04,23.05,23.04,23.05,1400.0,23.04,23.05,23.04,23.05,1400.0
2010-08-30 12:10:00,23.05,23.07,23.05,23.07,4900.0,23.05,23.07,23.05,23.07,4900.0
2010-08-30 12:15:00,23.06,23.07,23.05,23.07,7200.0,23.06,23.07,23.05,23.07,7200.0
2010-08-30 12:20:00,23.07,23.09,23.07,23.09,5200.0,23.07,23.09,23.07,23.09,5200.0
2010-08-30 12:25:00,23.08,23.08,23.05,23.06,5400.0,23.08,23.08,23.05,23.06,5400.0
2010-08-30 12:30:00,23.06,23.07,23.05,23.07,4400.0,23.06,23.07,23.05,23.07,4400.0
2010-08-30 12:35:00,23.07,23.1,23.06,23.1,6300.0,23.07,23.1,23.06,23.1,6300.0
2010-08-30 12:40:00,23.1,23.1,23.09,23.1,5200.0,23.1,23.1,23.09,23.1,5200.0
2010-08-30 12:45:00,23.1,23.14,23.1,23.13,5700.0,23.1,23.14,23.1,23.13,5700.0
2010-08-30 12:50:00,23.13,23.14,23.11,23.12,9000.0,23.13,23.14,23.11,23.12,9000.0
2010-08-30 12:55:00,23.11,23.13,23.07,23.07,12200.0,23.11,23.13,23.07,23.07,12200.0
2010-08-30 13:00:00,23.07,23.07,23.07,23.07,900.0,23.07,23.07,23.07,23.07,900.0
2010-08-30 13:05:00,23.07,23.08,23.06,23.06,3300.0,23.07,23.08,23.06,23.06,3300.0
2010-08-30 13:10:00,23.06,23.09,23.05,23.06,14700.0,23.06,23.09,23.05,23.06,14700.0
2010-08-30 13:15:00,23.06,23.09,23.06,23.09,7700.0,23.06,23.09,23.06,23.09,7700.0
2010-08-30 13:20:00,23.08,23.08,23.03,23.04,14600.0,23.08,23.08,23.03,23.04,14600.0
2010-08-30 13:25:00,23.03,23.03,22.97,22.99,6400.0,23.03,23.03,22.97,22.99,6400.0
2010-08-30 13:30:00,22.99,23.0,22.98,22.99,2100.0,22.99,23.0,22.98,22.99,2100.0
2010-08-30 13:35:00,22.99,23.01,22.99,23.01,4300.0,22.99,23.01,22.99,23.01,4300.0
2010-08-30 13:40:00,23.01,23.04,23.01,23.03,6800.0,23.01,23.04,23.01,23.03,6800.0
2010-08-30 13:45:00,23.03,23.04,23.01,23.03,6000.0,23.03,23.04,23.01,23.03,6000.0
2010-08-30 13:50:00,23.03,23.03,23.01,23.01,5100.0,23.03,23.03,23.01,23.01,5100.0
2010-08-30 13:55:00,23.0,23.02,23.0,23.01,7300.0,23.0,23.02,23.0,23.01,7300.0
2010-08-30 14:00:00,23.01,23.05,23.01,23.03,10300.0,23.01,23.05,23.01,23.03,10300.0
2010-08-30 14:05:00,23.03,23.04,22.99,23.0,12300.0,23.03,23.04,22.99,23.0,12300.0
2010-08-30 14:10:00,23.0,23.01,22.95,22.95,12400.0,23.0,23.01,22.95,22.95,12400.0
2010-08-30 14:15:00,22.95,22.98,22.94,22.97,12700.0,22.95,22.98,22.94,22.97,12700.0
2010-08-30 14:20:00,22.98,22.98,22.95,22.96,7100.0,22.98,22.98,22.95,22.96,7100.0
2010-08-30 14:25:00,22.96,23.0,22.94,23.0,11700.0,22.96,23.0,22.94,23.0,11700.0
2010-08-30 14:30:00,22.99,23.02,22.99,23.0,10700.0,22.99,23.02,22.99,23.0,10700.0
2010-08-30 14:35:00,22.99,23.0,22.97,22.97,9600.0,22.99,23.0,22.97,22.97,9600.0
2010-08-30 14:40:00,22.98,23.03,22.98,23.02,14700.0,22.98,23.03,22.98,23.02,14700.0
2010-08-30 14:45:00,23.01,23.01,22.98,22.98,11200.0,23.01,23.01,22.98,22.98,11200.0
2010-08-30 14:50:00,22.99,23.02,22.97,23.02,7200.0,22.99,23.02,22.97,23.02,7200.0
2010-08-30 14:55:00,23.02,23.02,23.0,23.0,8200.0,23.02,23.02,23.0,23.0,8200.0
2010-08-30 15:00:00,23.01,23.03,23.0,23.01,13200.0,23.01,23.03,23.0,23.01,13200.0
2010-08-30 15:05:00,23.01,23.01,22.97,22.97,34800.0,23.01,23.01,22.97,22.97,34800.0
2010-08-30 15:10:00,22.97,23.01,22.97,23.0,16500.0,22.97,23.01,22.97,23.0,16500.0
2010-08-30 15:15:00,23.0,23.0,22.97,22.99,20300.0,23.0,23.0,22.97,22.99,20300.0
2010-08-30 15:20:00,22.98,23.0,22.96,22.99,32000.0,22.98,23.0,22.96,22.99,32000.0
2010-08-30 15:25:00,22.99,22.99,22.98,22.99,20000.0,22.99,22.99,22.98,22.99,20000.0
2010-08-30 15:30:00,22.98,22.99,22.97,22.98,19200.0,22.98,22.99,22.97,22.98,19200.0
2010-08-30 15:35:00,22.99,23.02,22.98,23.01,22600.0,22.99,23.02,22.98,23.01,22600.0
2010-08-30 15:40:00,23.0,23.01,22.99,22.99,15000.0,23.0,23.01,22.99,22.99,15000.0
2010-08-30 15:45:00,22.99,23.0,22.99,23.0,35900.0,22.99,23.0,22.99,23.0,35900.0
2010-08-30 15:50:00,22.99,23.01,22.99,23.0,46100.0,22.99,23.01,22.99,23.0,46100.0
2010-08-30 15:55:00,22.99,22.99,22.94,22.96,59400.0,22.99,22.99,22.94,22.96,59400.0
2010-08-31 09:30:00,22.8,22.94,22.77,22.78,31800.0,22.8,22.94,22.77,22.78,31800.0
2010-08-31 09:35:00,22.77,22.77,22.7,22.72,19000.0,22.77,22.77,22.7,22.72,19000.0
2010-08-31 09:40:00,22.72,22.72,22.64,22.68,7500.0,22.72,22.72,22.64,22.68,7500.0
2010-08-31 09:45:00,22.7,22.83,22.66,22.8,11200.0,22.7,22.83,22.66,22.8,11200.0
2010-08-31 09:50:00,22.78,22.82,22.75,22.79,8500.0,22.78,22.82,22.75,22.79,8500.0
2010-08-31 09:55:00,22.81,22.81,22.74,22.77,4800.0,22.81,22.81,22.74,22.77,4800.0
2010-08-31 10:00:00,22.77,22.89,22.76,22.83,8400.0,22.77,22.89,22.76,22.83,8400.0
2010-08-31 10:05:00,22.83,22.89,22.82,22.89,15100.0,22.83,22.89,22.82,22.89,15100.0
2010-08-31 10:10:00,22.89,22.96,22.89,22.94,16800.0,22.89,22.96,22.89,22.94,16800.0
2010-08-31 10:15:00,22.94,22.94,22.89,22.89,8200.0,22.94,22.94,22.89,22.89,8200.0
2010-08-31 10:20:00,22.89,22.89,22.86,22.86,12000.0,22.89,22.89,22.86,22.86,12000.0
2010-08-31 10:25:00,22.86,22.86,22.85,22.85,12000.0,22.86,22.86,22.85,22.85,12000.0
2010-08-31 10:30:00,22.86,22.87,22.83,22.83,23300.0,22.86,22.87,22.83,22.83,23300.0
2010-08-31 10:35:00,22.83,22.83,22.75,22.76,22500.0,22.83,22.83,22.75,22.76,22500.0
2010-08-31 10:40:00,22.76,22.8,22.74,22.8,14400.0,22.76,22.8,22.74,22.8,14400.0
2010-08-31 10:45:00,22.8,22.81,22.77,22.79,15900.0,22.8,22.81,22.77,22.79,15900.0
2010-08-31 10:50:00,22.79,22.83,22.78,22.8,13000.0,22.79,22.83,22.78,22.8,13000.0
2010-08-31 10:55:00,22.79,22.8,22.77,22.79,16400.0,22.79,22.8,22.77,22.79,16400.0
2010-08-31 11:00:00,22.8,22.83,22.79,22.8,14900.0,22.8,22.83,22.79,22.8,14900.0
2010-08-31 11:05:00,22.81,22.82,22.78,22.79,15500.0,22.81,22.82,22.78,22.79,15500.0
2010-08-31 11:10:00,22.79,22.79,22.75,22.76,11100.0,22.79,22.79,22.75,22.76,11100.0
2010-08-31 11:15:00,22.76,22.8,22.76,22.79,11200.0,22.76,22.8,22.76,22.79,11200.0
2010-08-31 11:20:00,22.79,22.86,22.79,22.86,10800.0,22.79,22.86,22.79,22.86,10800.0
2010-08-31 11:25:00,22.86,22.89,22.86,22.89,12600.0,22.86,22.89,22.86,22.89,12600.0
2010-08-31 11:30:00,22.88,22.91,22.86,22.91,23800.0,22.88,22.91,22.86,22.91,23800.0
2010-08-31 11:35:00,22.9,22.92,22.87,22.88,16300.0,22.9,22.92,22.87,22.88,16300.0
2010-08-31 11:40:00,22.88,22.89,22.87,22.88,5300.0,22.88,22.89,22.87,22.88,5300.0
2010-08-31 11:45:00,22.88,22.9,22.88,22.89,3200.0,22.88,22.9,22.88,22.89,3200.0
2010-08-31 11:50:00,22.9,22.95,22.9,22.94,10900.0,22.9,22.95,22.9,22.94,10900.0
2010-08-31 11:55:00,22.95,22.96,22.9,22.9,9600.0,22.95,22.96,22.9,22.9,9600.0
2010-08-31 12:00:00,22.91,22.93,22.91,22.91,10500.0,22.91,22.93,22.91,22.91,10500.0
2010-08-31 12:05:00,22.91,22.92,22.88,22.89,18500.0,22.91,22.92,22.88,22.89,18500.0
2010-08-31 12:10:00,22.89,22.91,22.88,22.91,4300.0,22.89,22.91,22.88,22.91,4300.0
2010-08-31 12:15:00,22.92,22.93,22.9,22.92,4800.0,22.92,22.93,22.9,22.92,4800.0
2010-08-31 12:20:00,22.92,22.93,22.91,22.92,3700.0,22.92,22.93,22.91,22.92,3700.0
2010-08-31 12:25:00,22.92,22.93,22.9,22.9,5200.0,22.92,22.93,22.9,22.9,5200.0
2010-08-31 12:30:00,22.91,22.94,22.9,22.93,9300.0,22.91,22.94,22.9,22.93,9300.0
2010-08-31 12:35:00,22.93,22.94,22.9,22.9,6000.0,22.93,22.94,22.9,22.9,6000.0
2010-08-31 12:40:00,22.9,22.9,22.88,22.89,10200.0,22.9,22.9,22.88,22.89,10200.0
2010-08-31 12:45:00,22.9,22.93,22.9,22.9,8700.0,22.9,22.93,22.9,22.9,8700.0
2010-08-31 12:50:00,22.91,22.92,22.88,22.88,7300.0,22.91,22.92,22.88,22.88,7300.0
2010-08-31 12:55:00,22.88,22.88,22.86,22.86,5500.0,22.88,22.88,22.86,22.86,5500.0
2010-08-31 13:00:00,22.86,22.91,22.84,22.88,13900.0,22.86,22.91,22.84,22.88,13900.0
2010-08-31 13:05:00,22.88,22.9,22.86,22.89,12000.0,22.88,22.9,22.86,22.89,12000.0
2010-08-31 13:10:00,22.89,22.91,22.89,22.91,2900.0,22.89,22.91,22.89,22.91,2900.0
2010-08-31 13:15:00,22.92,22.92,22.9,22.91,9900.0,22.92,22.92,22.9,22.91,9900.0
2010-08-31 13:20:00,22.91,22.93,22.9,22.9,14400.0,22.91,22.93,22.9,22.9,14400.0
2010-08-31 13:25:00,22.89,22.94,22.89,22.94,5100.0,22.89,22.94,22.89,22.94,5100.0
2010-08-31 13:30:00,22.94,22.94,22.9,22.91,10500.0,22.94,22.94,22.9,22.91,10500.0
2010-08-31 13:35:00,22.92,22.95,22.9,22.94,6100.0,22.92,22.95,22.9,22.94,6100.0
2010-08-31 13:40:00,22.94,22.94,22.9,22.91,15200.0,22.94,22.94,22.9,22.91,15200.0
2010-08-31 13:45:00,22.92,22.94,22.9,22.9,12200.0,22.92,22.94,22.9,22.9,12200.0
2010-08-31 13:50:00,22.91,22.92,22.89,22.9,10300.0,22.91,22.92,22.89,22.9,10300.0
2010-08-31 13:55:00,22.91,22.92,22.9,22.91,2100.0,22.91,22.92,22.9,22.91,2100.0
2010-08-31 14:00:00,22.91,22.91,22.88,22.9,19900.0,22.91,22.91,22.88,22.9,19900.0
2010-08-31 14:05:00,22.9,22.94,22.9,22.91,22500.0,22.9,22.94,22.9,22.91,22500.0
2010-08-31 14:10:00,22.91,22.93,22.9,22.9,15200.0,22.91,22.93,22.9,22.9,15200.0
2010-08-31 14:15:00,22.9,22.9,22.86,22.86,12200.0,22.9,22.9,22.86,22.86,12200.0
2010-08-31 14:20:00,22.86,22.87,22.86,22.87,4500.0,22.86,22.87,22.86,22.87,4500.0
2010-08-31 14:25:00,22.88,22.92,22.88,22.9,18000.0,22.88,22.92,22.88,22.9,18000.0
2010-08-31 14:30:00,22.91,22.91,22.9,22.9,4100.0,22.91,22.91,22.9,22.9,4100.0
2010-08-31 14:35:00,22.91,22.91,22.83,22.83,22800.0,22.91,22.91,22.83,22.83,22800.0
2010-08-31 14:40:00,22.84,22.85,22.81,22.81,14500.0,22.84,22.85,22.81,22.81,14500.0
2010-08-31 14:45:00,22.81,22.81,22.77,22.77,14800.0,22.81,22.81,22.77,22.77,14800.0
2010-08-31 14:50:00,22.77,22.81,22.77,22.81,17600.0,22.77,22.81,22.77,22.81,17600.0
2010-08-31 14:55:00,22.81,22.81,22.77,22.78,13000.0,22.81,22.81,22.77,22.78,13000.0
2010-08-31 15:00:00,22.78,22.82,22.78,22.79,21400.0,22.78,22.82,22.78,22.79,21400.0
2010-08-31 15:05:00,22.79,22.79,22.76,22.77,25500.0,22.79,22.79,22.76,22.77,25500.0
2010-08-31 15:10:00,22.77,22.77,22.74,22.75,21400.0,22.77,22.77,22.74,22.75,21400.0
2010-08-31 15:15:00,22.74,22.78,22.73,22.78,15500.0,22.74,22.78,22.73,22.78,15500.0
2010-08-31 15:20:00,22.77,22.78,22.76,22.76,24500.0,22.77,22.78,22.76,22.76,24500.0
2010-08-31 15:25:00,22.76,22.8,22.76,22.79,18800.0,22.76,22.8,22.76,22.79,18800.0
2010-08-31 15:30:00,22.79,22.86,22.79,22.84,41400.0,22.79,22.86,22.79,22.84,41400.0
2010-08-31 15:35:00,22.84,22.86,22.84,22.84,24000.0,22.84,22.86,22.84,22.84,24000.0
2010-08-31 15:40:00,22.85,22.87,22.84,22.87,25700.0,22.85,22.87,22.84,22.87,25700.0
2010-08-31 15:45:00,22.87,22.93,22.87,22.9,58800.0,22.87,22.93,22.87,22.9,58800.0
2010-08-31 15:50:00,22.91,22.95,22.85,22.87,86000.0,22.91,22.95,22.85,22.87,86000.0
2010-08-31 15:55:00,22.87,22.88,22.84,22.87,116400.0,22.87,22.88,22.84,22.87,116400.0
2010-09-01 09:30:00,23.0,23.08,22.99,23.08,100000.0,23.0,23.08,22.99,23.08,100000.0
2010-09-01 09:35:00,23.08,23.09,23.05,23.09,17400.0,23.08,23.09,23.05,23.09,17400.0
2010-09-01 09:40:00,23.09,23.1,23.03,23.05,13800.0,23.09,23.1,23.03,23.05,13800.0
2010-09-01 09:45:00,23.05,23.09,23.04,23.08,18700.0,23.05,23.09,23.04,23.08,18700.0
2010-09-01 09:50:00,23.09,23.1,23.07,23.09,15700.0,23.09,23.1,23.07,23.09,15700.0
2010-09-01 09:55:00,23.08,23.11,23.07,23.1,15200.0,23.08,23.11,23.07,23.1,15200.0
2010-09-01 10:00:00,23.11,23.22,23.08,23.21,41900.0,23.11,23.22,23.08,23.21,41900.0
2010-09-01 10:05:00,23.2,23.25,23.18,23.24,25600.0,23.2,23.25,23.18,23.24,25600.0
2010-09-01 10:10:00,23.23,23.24,23.2,23.22,26400.0,23.23,23.24,23.2,23.22,26400.0
2010-09-01 10:15:00,23.22,23.24,23.19,23.2,21000.0,23.22,23.24,23.19,23.2,21000.0
2010-09-01 10:20:00,23.2,23.23,23.2,23.21,24100.0,23.2,23.23,23.2,23.21,24100.0
2010-09-01 10:25:00,23.22,23.23,23.19,23.19,14400.0,23.22,23.23,23.19,23.19,14400.0
2010-09-01 10:30:00,23.2,23.23,23.19,23.22,22200.0,23.2,23.23,23.19,23.22,22200.0
2010-09-01 10:35:00,23.22,23.22,23.19,23.21,18900.0,23.22,23.22,23.19,23.21,18900.0
2010-09-01 10:40:00,23.22,23.22,23.2,23.22,17400.0,23.22,23.22,23.2,23.22,17400.0
2010-09-01 10:45:00,23.22,23.23,23.2,23.22,16600.0,23.22,23.23,23.2,23.22,16600.0
2010-09-01 10:50:00,23.22,23.25,23.21,23.25,35500.0,23.22,23.25,23.21,23.25,35500.0
2010-09-01 10:55:00,23.24,23.25,23.21,23.22,24300.0,23.24,23.25,23.21,23.22,24300.0
2010-09-01 11:00:00,23.22,23.25,23.21,23.21,12400.0,23.22,23.25,23.21,23.21,12400.0
2010-09-01 11:05:00,23.21,23.23,23.19,23.2,10900.0,23.21,23.23,23.19,23.2,10900.0
2010-09-01 11:10:00,23.19,23.21,23.18,23.21,13900.0,23.19,23.21,23.18,23.21,13900.0
2010-09-01 11:15:00,23.21,23.22,23.18,23.18,13400.0,23.21,23.22,23.18,23.18,13400.0
2010-09-01 11:20:00,23.19,23.19,23.16,23.17,10400.0,23.19,23.19,23.16,23.17,10400.0
2010-09-01 11:25:00,23.17,23.17,23.12,23.12,19300.0,23.17,23.17,23.12,23.12,19300.0
2010-09-01 11:30:00,23.13,23.16,23.13,23.15,7600.0,23.13,23.16,23.13,23.15,7600.0
2010-09-01 11:35:00,23.16,23.16,23.12,23.12,11600.0,23.16,23.16,23.12,23.12,11600.0
2010-09-01 11:40:00,23.13,23.15,23.12,23.15,8300.0,23.13,23.15,23.12,23.15,8300.0
2010-09-01 11:45:00,23.15,23.16,23.12,23.12,17900.0,23.15,23.16,23.12,23.12,17900.0
2010-09-01 11:50:00,23.13,23.15,23.11,23.11,16600.0,23.13,23.15,23.11,23.11,16600.0
2010-09-01 11:55:00,23.11,23.12,23.1,23.1,10500.0,23.11,23.12,23.1,23.1,10500.0
2010-09-01 12:00:00,23.1,23.13,23.09,23.09,20300.0,23.1,23.13,23.09,23.09,20300.0
2010-09-01 12:05:00,23.09,23.12,23.09,23.1,23300.0,23.09,23.12,23.09,23.1,23300.0
2010-09-01 12:10:00,23.1,23.11,23.1,23.11,9800.0,23.1,23.11,23.1,23.11,9800.0
2010-09-01 12:15:00,23.11,23.11,23.1,23.1,8100.0,23.11,23.11,23.1,23.1,8100.0
2010-09-01 12:20:00,23.1,23.11,23.1,23.1,26100.0,23.1,23.11,23.1,23.1,26100.0
2010-09-01 12:25:00,23.11,23.11,23.09,23.1,14100.0,23.11,23.11,23.09,23.1,14100.0
2010-09-01 12:30:00,23.11,23.12,23.1,23.11,10400.0,23.11,23.12,23.1,23.11,10400.0
2010-09-01 12:35:00,23.1,23.13,23.1,23.13,7000.0,23.1,23.13,23.1,23.13,7000.0
2010-09-01 12:40:00,23.12,23.13,23.1,23.1,10900.0,23.12,23.13,23.1,23.1,10900.0
2010-09-01 12:45:00,23.1,23.11,23.09,23.11,16700.0,23.1,23.11,23.09,23.11,16700.0
2010-09-01 12:50:00,23.11,23.12,23.1,23.1,4600.0,23.11,23.12,23.1,23.1,4600.0
2010-09-01 12:55:00,23.1,23.11,23.1,23.1,10600.0,23.1,23.11,23.1,23.1,10600.0
2010-09-01 13:00:00,23.11,23.12,23.1,23.12,15600.0,23.11,23.12,23.1,23.12,15600.0
2010-09-01 13:05:00,23.12,23.14,23.11,23.13,13800.0,23.12,23.14,23.11,23.13,13800.0
2010-09-01 13:10:00,23.13,23.13,23.12,23.12,14100.0,23.13,23.13,23.12,23.12,14100.0
2010-09-01 13:15:00,23.12,23.13,23.08,23.09,28800.0,23.12,23.13,23.08,23.09,28800.0
2010-09-01 13:20:00,23.09,23.09,23.06,23.06,19500.0,23.09,23.09,23.06,23.06,19500.0
2010-09-01 13:25:00,23.06,23.06,23.03,23.03,30900.0,23.06,23.06,23.03,23.03,30900.0
2010-09-01 13:30:00,23.04,23.05,23.03,23.05,10400.0,23.04,23.05,23.03,23.05,10400.0
2010-09-01 13:35:00,23.04,23.05,23.02,23.03,11700.0,23.04,23.05,23.02,23.03,11700.0
2010-09-01 13:40:00,23.03,23.03,22.98,22.99,37300.0,23.03,23.03,22.98,22.99,37300.0
2010-09-01 13:45:00,22.99,23.01,22.98,23.01,32400.0,22.99,23.01,22.98,23.01,32400.0
2010-09-01 13:50:00,23.01,23.04,22.99,23.03,12700.0,23.01,23.04,22.99,23.03,12700.0
2010-09-01 13:55:00,23.04,23.04,22.99,23.0,12900.0,23.04,23.04,22.99,23.0,12900.0
2010-09-01 14:00:00,23.0,23.02,22.99,23.0,27200.0,23.0,23.02,22.99,23.0,27200.0
2010-09-01 14:05:00,23.0,23.03,23.0,23.02,19200.0,23.0,23.03,23.0,23.02,19200.0
2010-09-01 14:10:00,23.02,23.03,22.99,23.0,18100.0,23.02,23.03,22.99,23.0,18100.0
2010-09-01 14:15:00,23.01,23.02,23.0,23.02,15500.0,23.01,23.02,23.0,23.02,15500.0
2010-09-01 14:20:00,23.01,23.05,23.01,23.03,12800.0,23.01,23.05,23.01,23.03,12800.0
2010-09-01 14:25:00,23.02,23.07,23.01,23.06,26100.0,23.02,23.07,23.01,23.06,26100.0
2010-09-01 14:30:00,23.07,23.1,23.07,23.1,22900.0,23.07,23.1,23.07,23.1,22900.0
2010-09-01 14:35:00,23.09,23.1,23.07,23.08,27600.0,23.09,23.1,23.07,23.08,27600.0
2010-09-01 14:40:00,23.08,23.1,23.08,23.1,28800.0,23.08,23.1,23.08,23.1,28800.0
2010-09-01 14:45:00,23.09,23.1,23.08,23.08,13400.0,23.09,23.1,23.08,23.08,13400.0
2010-09-01 14:50:00,23.08,23.09,23.08,23.08,17300.0,23.08,23.09,23.08,23.08,17300.0
2010-09-01 14:55:00,23.09,23.1,23.08,23.1,11200.0,23.09,23.1,23.08,23.1,11200.0
2010-09-01 15:00:00,23.1,23.1,23.07,23.09,20400.0,23.1,23.1,23.07,23.09,20400.0
2010-09-01 15:05:00,23.09,23.1,23.08,23.1,16700.0,23.09,23.1,23.08,23.1,16700.0
2010-09-01 15:10:00,23.09,23.11,23.09,23.11,20300.0,23.09,23.11,23.09,23.11,20300.0
2010-09-01 15:15:00,23.12,23.12,23.11,23.11,11100.0,23.12,23.12,23.11,23.11,11100.0
2010-09-01 15:20:00,23.11,23.12,23.11,23.11,22600.0,23.11,23.12,23.11,23.11,22600.0
2010-09-01 15:25:00,23.11,23.12,23.07,23.09,34400.0,23.11,23.12,23.07,23.09,34400.0
2010-09-01 15:30:00,23.08,23.09,23.07,23.09,19300.0,23.08,23.09,23.07,23.09,19300.0
2010-09-01 15:35:00,23.08,23.1,23.08,23.1,29100.0,23.08,23.1,23.08,23.1,29100.0
2010-09-01 15:40:00,23.1,23.1,23.09,23.1,24700.0,23.1,23.1,23.09,23.1,24700.0
2010-09-01 15:45:00,23.1,23.12,23.08,23.1,59500.0,23.1,23.12,23.08,23.1,59500.0
2010-09-01 15:50:00,23.09,23.1,23.08,23.1,47600.0,23.09,23.1,23.08,23.1,47600.0
2010-09-01 15:55:00,23.1,23.1,23.07,23.09,90800.0,23.1,23.1,23.07,23.09,90800.0
2010-09-02 09:30:00,23.04,23.06,22.95,22.99,40500.0,23.04,23.06,22.95,22.99,40500.0
2010-09-02 09:35:00,22.99,23.06,22.96,23.06,17200.0,22.99,23.06,22.96,23.06,17200.0
2010-09-02 09:40:00,23.05,23.09,23.02,23.09,20400.0,23.05,23.09,23.02,23.09,20400.0
2010-09-02 09:45:00,23.09,23.17,23.08,23.17,22100.0,23.09,23.17,23.08,23.17,22100.0
2010-09-02 09:50:00,23.17,23.19,23.16,23.18,10600.0,23.17,23.19,23.16,23.18,10600.0
2010-09-02 09:55:00,23.18,23.18,23.16,23.17,20700.0,23.18,23.18,23.16,23.17,20700.0
2010-09-02 10:00:00,23.17,23.18,23.12,23.13,30500.0,23.17,23.18,23.12,23.13,30500.0
2010-09-02 10:05:00,23.14,23.16,23.12,23.12,17900.0,23.14,23.16,23.12,23.12,17900.0
2010-09-02 10:10:00,23.11,23.16,23.11,23.15,11900.0,23.11,23.16,23.11,23.15,11900.0
2010-09-02 10:15:00,23.15,23.16,23.1,23.1,20000.0,23.15,23.16,23.1,23.1,20000.0
2010-09-02 10:20:00,23.11,23.16,23.1,23.15,29300.0,23.11,23.16,23.1,23.15,29300.0
2010-09-02 10:25:00,23.16,23.21,23.16,23.21,16600.0,23.16,23.21,23.16,23.21,16600.0
2010-09-02 10:30:00,23.21,23.24,23.21,23.23,22500.0,23.21,23.24,23.21,23.23,22500.0
2010-09-02 10:35:00,23.23,23.24,23.23,23.24,11800.0,23.23,23.24,23.23,23.24,11800.0
2010-09-02 10:40:00,23.25,23.25,23.22,23.23,22400.0,23.25,23.25,23.22,23.23,22400.0
2010-09-02 10:45:00,23.23,23.25,23.22,23.25,7500.0,23.23,23.25,23.22,23.25,7500.0
2010-09-02 10:50:00,23.24,23.27,23.24,23.25,20300.0,23.24,23.27,23.24,23.25,20300.0
2010-09-02 10:55:00,23.25,23.28,23.25,23.27,14400.0,23.25,23.28,23.25,23.27,14400.0
2010-09-02 11:00:00,23.28,23.3,23.26,23.27,16200.0,23.28,23.3,23.26,23.27,16200.0
2010-09-02 11:05:00,23.27,23.28,23.21,23.23,18600.0,23.27,23.28,23.21,23.23,18600.0
2010-09-02 11:10:00,23.23,23.24,23.22,23.23,12000.0,23.23,23.24,23.22,23.23,12000.0
2010-09-02 11:15:00,23.22,23.26,23.19,23.26,20600.0,23.22,23.26,23.19,23.26,20600.0
2010-09-02 11:20:00,23.25,23.28,23.25,23.27,15400.0,23.25,23.28,23.25,23.27,15400.0
2010-09-02 11:25:00,23.27,23.27,23.26,23.26,9100.0,23.27,23.27,23.26,23.26,9100.0
2010-09-02 11:30:00,23.26,23.29,23.26,23.29,11000.0,23.26,23.29,23.26,23.29,11000.0
2010-09-02 11:35:00,23.28,23.28,23.27,23.27,9600.0,23.28,23.28,23.27,23.27,9600.0
2010-09-02 11:40:00,23.27,23.3,23.26,23.26,15100.0,23.27,23.3,23.26,23.26,15100.0
2010-09-02 11:45:00,23.26,23.26,23.23,23.24,10200.0,23.26,23.26,23.23,23.24,10200.0
2010-09-02 11:50:00,23.24,23.25,23.24,23.24,6500.0,23.24,23.25,23.24,23.24,6500.0
2010-09-02 11:55:00,23.24,23.25,23.24,23.25,9700.0,23.24,23.25,23.24,23.25,9700.0
2010-09-02 12:00:00,23.24,23.25,23.23,23.25,8300.0,23.24,23.25,23.23,23.25,8300.0
2010-09-02 12:05:00,23.25,23.29,23.24,23.28,10100.0,23.25,23.29,23.24,23.28,10100.0
2010-09-02 12:10:00,23.28,23.3,23.28,23.29,5500.0,23.28,23.3,23.28,23.29,5500.0
2010-09-02 12:15:00,23.3,23.3,23.28,23.28,16700.0,23.3,23.3,23.28,23.28,16700.0
2010-09-02 12:20:00,23.29,23.3,23.29,23.29,6500.0,23.29,23.3,23.29,23.29,6500.0
2010-09-02 12:25:00,23.3,23.31,23.27,23.31,21700.0,23.3,23.31,23.27,23.31,21700.0
2010-09-02 12:30:00,23.3,23.31,23.3,23.3,9100.0,23.3,23.31,23.3,23.3,9100.0
2010-09-02 12:35:00,23.3,23.33,23.3,23.33,6100.0,23.3,23.33,23.3,23.33,6100.0
2010-09-02 12:40:00,23.33,23.33,23.31,23.31,12000.0,23.33,23.33,23.31,23.31,12000.0
2010-09-02 12:45:00,23.31,23.34,23.31,23.34,11000.0,23.31,23.34,23.31,23.34,11000.0
2010-09-02 12:50:00,23.33,23.33,23.29,23.29,12200.0,23.33,23.33,23.29,23.29,12200.0
2010-09-02 12:55:00,23.29,23.32,23.29,23.31,10800.0,23.29,23.32,23.29,23.31,10800.0
2010-09-02 13:00:00,23.3,23.32,23.29,23.32,6200.0,23.3,23.32,23.29,23.32,6200.0
2010-09-02 13:05:00,23.32,23.33,23.32,23.33,2900.0,23.32,23.33,23.32,23.33,2900.0
2010-09-02 13:10:00,23.33,23.33,23.3,23.3,16700.0,23.33,23.33,23.3,23.3,16700.0
2010-09-02 13:15:00,23.3,23.33,23.3,23.31,12000.0,23.3,23.33,23.3,23.31,12000.0
2010-09-02 13:20:00,23.31,23.33,23.31,23.31,9300.0,23.31,23.33,23.31,23.31,9300.0
2010-09-02 13:25:00,23.31,23.32,23.3,23.32,9300.0,23.31,23.32,23.3,23.32,9300.0
2010-09-02 13:30:00,23.32,23.32,23.29,23.3,14500.0,23.32,23.32,23.29,23.3,14500.0
2010-09-02 13:35:00,23.31,23.33,23.31,23.32,8200.0,23.31,23.33,23.31,23.32,8200.0
2010-09-02 13:40:00,23.33,23.33,23.32,23.32,4800.0,23.33,23.33,23.32,23.32,4800.0
2010-09-02 13:45:00,23.33,23.33,23.32,23.32,5200.0,23.33,23.33,23.32,23.32,5200.0
2010-09-02 13:50:00,23.33,23.33,23.31,23.33,16900.0,23.33,23.33,23.31,23.33,16900.0
2010-09-02 13:55:00,23.33,23.33,23.32,23.32,10200.0,23.33,23.33,23.32,23.32,10200.0
2010-09-02 14:00:00,23.32,23.34,23.31,23.33,11900.0,23.32,23.34,23.31,23.33,11900.0
2010-09-02 14:05:00,23.33,23.35,23.33,23.33,16300.0,23.33,23.35,23.33,23.33,16300.0
2010-09-02 14:10:00,23.33,23.35,23.32,23.34,18500.0,23.33,23.35,23.32,23.34,18500.0
2010-09-02 14:15:00,23.35,23.35,23.32,23.34,9900.0,23.35,23.35,23.32,23.34,9900.0
2010-09-02 14:20:00,23.34,23.34,23.3,23.3,13300.0,23.34,23.34,23.3,23.3,13300.0
2010-09-02 14:25:00,23.29,23.3,23.27,23.27,7100.0,23.29,23.3,23.27,23.27,7100.0
2010-09-02 14:30:00,23.28,23.32,23.27,23.31,10600.0,23.28,23.32,23.27,23.31,10600.0
2010-09-02 14:35:00,23.32,23.32,23.31,23.31,10400.0,23.32,23.32,23.31,23.31,10400.0
2010-09-02 14:40:00,23.31,23.32,23.29,23.29,10500.0,23.31,23.32,23.29,23.29,10500.0
2010-09-02 14:45:00,23.29,23.3,23.27,23.27,7300.0,23.29,23.3,23.27,23.27,7300.0
2010-09-02 14:50:00,23.27,23.28,23.27,23.27,4900.0,23.27,23.28,23.27,23.27,4900.0
2010-09-02 14:55:00,23.27,23.3,23.27,23.3,8600.0,23.27,23.3,23.27,23.3,8600.0
2010-09-02 15:00:00,23.3,23.3,23.27,23.3,12400.0,23.3,23.3,23.27,23.3,12400.0
2010-09-02 15:05:00,23.29,23.32,23.29,23.31,9800.0,23.29,23.32,23.29,23.31,9800.0
2010-09-02 15:10:00,23.31,23.32,23.3,23.31,14300.0,23.31,23.32,23.3,23.31,14300.0
2010-09-02 15:15:00,23.32,23.32,23.3,23.3,7000.0,23.32,23.32,23.3,23.3,7000.0
2010-09-02 15:20:00,23.31,23.33,23.31,23.31,14300.0,23.31,23.33,23.31,23.31,14300.0
2010-09-02 15:25:00,23.3,23.32,23.29,23.31,14800.0,23.3,23.32,23.29,23.31,14800.0
2010-09-02 15:30:00,23.31,23.32,23.3,23.31,8500.0,23.31,23.32,23.3,23.31,8500.0
2010-09-02 15:35:00,23.31,23.33,23.31,23.32,26200.0,23.31,23.33,23.31,23.32,26200.0
2010-09-02 15:40:00,23.33,23.34,23.32,23.32,13800.0,23.33,23.34,23.32,23.32,13800.0
2010-09-02 15:45:00,23.33,23.35,23.32,23.33,21900.0,23.33,23.35,23.32,23.33,21900.0
2010-09-02 15:50:00,23.34,23.35,23.33,23.34,30200.0,23.34,23.35,23.33,23.34,30200.0
2010-09-02 15:55:00,23.35,23.35,23.32,23.35,58500.0,23.35,23.35,23.32,23.35,58500.0
2010-09-03 09:30:00,23.5,23.5,23.43,23.47,54000.0,23.5,23.5,23.43,23.47,54000.0
2010-09-03 09:35:00,23.46,23.5,23.46,23.48,12900.0,23.46,23.5,23.46,23.48,12900.0
2010-09-03 09:40:00,23.48,23.5,23.47,23.49,12900.0,23.48,23.5,23.47,23.49,12900.0
2010-09-03 09:45:00,23.49,23.5,23.48,23.49,11500.0,23.49,23.5,23.48,23.49,11500.0
2010-09-03 09:50:00,23.5,23.5,23.49,23.49,12000.0,23.5,23.5,23.49,23.49,12000.0
2010-09-03 09:55:00,23.5,23.52,23.46,23.46,43100.0,23.5,23.52,23.46,23.46,43100.0
2010-09-03 10:00:00,23.45,23.48,23.4,23.47,27100.0,23.45,23.48,23.4,23.47,27100.0
2010-09-03 10:05:00,23.46,23.46,23.4,23.45,20200.0,23.46,23.46,23.4,23.45,20200.0
2010-09-03 10:10:00,23.45,23.45,23.37,23.37,11800.0,23.45,23.45,23.37,23.37,11800.0
2010-09-03 10:15:00,23.37,23.37,23.33,23.35,13700.0,23.37,23.37,23.33,23.35,13700.0
2010-09-03 10:20:00,23.37,23.41,23.35,23.39,8400.0,23.37,23.41,23.35,23.39,8400.0
2010-09-03 10:25:00,23.4,23.41,23.39,23.39,6300.0,23.4,23.41,23.39,23.39,6300.0
2010-09-03 10:30:00,23.39,23.4,23.37,23.37,9900.0,23.39,23.4,23.37,23.37,9900.0
2010-09-03 10:35:00,23.37,23.42,23.37,23.41,16900.0,23.37,23.42,23.37,23.41,16900.0
2010-09-03 10:40:00,23.4,23.43,23.4,23.41,5800.0,23.4,23.43,23.4,23.41,5800.0
2010-09-03 10:45:00,23.4,23.41,23.4,23.41,3500.0,23.4,23.41,23.4,23.41,3500.0
2010-09-03 10:50:00,23.4,23.43,23.39,23.39,9400.0,23.4,23.43,23.39,23.39,9400.0
2010-09-03 10:55:00,23.39,23.4,23.36,23.4,9800.0,23.39,23.4,23.36,23.4,9800.0
2010-09-03 11:00:00,23.4,23.4,23.35,23.37,7700.0,23.4,23.4,23.35,23.37,7700.0
2010-09-03 11:05:00,23.37,23.39,23.37,23.39,4100.0,23.37,23.39,23.37,23.39,4100.0
2010-09-03 11:10:00,23.39,23.39,23.36,23.38,13300.0,23.39,23.39,23.36,23.38,13300.0
2010-09-03 11:15:00,23.39,23.4,23.37,23.38,15600.0,23.39,23.4,23.37,23.38,15600.0
2010-09-03 11:20:00,23.38,23.38,23.34,23.38,5300.0,23.38,23.38,23.34,23.38,5300.0
2010-09-03 11:25:00,23.37,23.38,23.35,23.35,18800.0,23.37,23.38,23.35,23.35,18800.0
2010-09-03 11:30:00,23.35,23.38,23.35,23.37,20100.0,23.35,23.38,23.35,23.37,20100.0
2010-09-03 11:35:00,23.37,23.39,23.36,23.38,27700.0,23.37,23.39,23.36,23.38,27700.0
2010-09-03 11:40:00,23.39,23.42,23.39,23.41,6400.0,23.39,23.42,23.39,23.41,6400.0
2010-09-03 11:45:00,23.41,23.42,23.4,23.4,3600.0,23.41,23.42,23.4,23.4,3600.0
2010-09-03 11:50:00,23.4,23.42,23.4,23.42,6600.0,23.4,23.42,23.4,23.42,6600.0
2010-09-03 11:55:00,23.44,23.47,23.43,23.45,6600.0,23.44,23.47,23.43,23.45,6600.0
2010-09-03 12:00:00,23.44,23.46,23.42,23.45,36200.0,23.44,23.46,23.42,23.45,36200.0
2010-09-03 12:05:00,23.45,23.45,23.43,23.43,28200.0,23.45,23.45,23.43,23.43,28200.0
2010-09-03 12:10:00,23.43,23.45,23.42,23.45,2200.0,23.43,23.45,23.42,23.45,2200.0
2010-09-03 12:15:00,23.46,23.47,23.45,23.47,4200.0,23.46,23.47,23.45,23.47,4200.0
2010-09-03 12:20:00,23.47,23.48,23.47,23.48,2000.0,23.47,23.48,23.47,23.48,2000.0
2010-09-03 12:25:00,23.48,23.48,23.47,23.48,1000.0,23.48,23.48,23.47,23.48,1000.0
2010-09-03 12:30:00,23.47,23.49,23.47,23.49,3200.0,23.47,23.49,23.47,23.49,3200.0
2010-09-03 12:35:00,23.49,23.5,23.49,23.5,11800.0,23.49,23.5,23.49,23.5,11800.0
2010-09-03 12:40:00,23.5,23.5,23.48,23.48,5100.0,23.5,23.5,23.48,23.48,5100.0
2010-09-03 12:45:00,23.47,23.5,23.46,23.5,10600.0,23.47,23.5,23.46,23.5,10600.0
2010-09-03 12:50:00,23.5,23.5,23.5,23.5,2200.0,23.5,23.5,23.5,23.5,2200.0
2010-09-03 12:55:00,23.5,23.54,23.5,23.54,28400.0,23.5,23.54,23.5,23.54,28400.0
2010-09-03 13:00:00,23.54,23.56,23.52,23.54,11100.0,23.54,23.56,23.52,23.54,11100.0
2010-09-03 13:05:00,23.54,23.55,23.53,23.55,3600.0,23.54,23.55,23.53,23.55,3600.0
2010-09-03 13:10:00,23.56,23.57,23.54,23.55,38400.0,23.56,23.57,23.54,23.55,38400.0
2010-09-03 13:15:00,23.55,23.56,23.54,23.55,4600.0,23.55,23.56,23.54,23.55,4600.0
2010-09-03 13:20:00,23.55,23.56,23.54,23.55,3700.0,23.55,23.56,23.54,23.55,3700.0
2010-09-03 13:25:00,23.55,23.56,23.54,23.54,2800.0,23.55,23.56,23.54,23.54,2800.0
2010-09-03 13:30:00,23.54,23.56,23.53,23.56,5200.0,23.54,23.56,23.53,23.56,5200.0
2010-09-03 13:35:00,23.55,23.57,23.55,23.57,2100.0,23.55,23.57,23.55,23.57,2100.0
2010-09-03 13:40:00,23.58,23.58,23.56,23.56,3600.0,23.58,23.58,23.56,23.56,3600.0
2010-09-03 13:45:00,23.57,23.59,23.56,23.58,16100.0,23.57,23.59,23.56,23.58,16100.0
2010-09-03 13:50:00,23.59,23.6,23.59,23.6,3400.0,23.59,23.6,23.59,23.6,3400.0
2010-09-03 13:55:00,23.6,23.6,23.59,23.59,7500.0,23.6,23.6,23.59,23.59,7500.0
2010-09-03 14:00:00,23.59,23.63,23.58,23.62,10500.0,23.59,23.63,23.58,23.62,10500.0
2010-09-03 14:05:00,23.62,23.63,23.61,23.62,6800.0,23.62,23.63,23.61,23.62,6800.0
2010-09-03 14:10:00,23.61,23.62,23.6,23.61,6100.0,23.61,23.62,23.6,23.61,6100.0
2010-09-03 14:15:00,23.61,23.63,23.61,23.62,5300.0,23.61,23.63,23.61,23.62,5300.0
2010-09-03 14:20:00,23.63,23.65,23.61,23.64,34100.0,23.63,23.65,23.61,23.64,34100.0
2010-09-03 14:25:00,23.64,23.65,23.64,23.65,3500.0,23.64,23.65,23.64,23.65,3500.0
2010-09-03 14:30:00,23.64,23.67,23.64,23.67,8500.0,23.64,23.67,23.64,23.67,8500.0
2010-09-03 14:35:00,23.66,23.67,23.61,23.63,25500.0,23.66,23.67,23.61,23.63,25500.0
2010-09-03 14:40:00,23.63,23.64,23.63,23.63,3500.0,23.63,23.64,23.63,23.63,3500.0
2010-09-03 14:45:00,23.63,23.64,23.6,23.61,9700.0,23.63,23.64,23.6,23.61,9700.0
2010-09-03 14:50:00,23.6,23.62,23.6,23.61,3100.0,23.6,23.62,23.6,23.61,3100.0
2010-09-03 14:55:00,23.61,23.62,23.57,23.59,25500.0,23.61,23.62,23.57,23.59,25500.0
2010-09-03 15:00:00,23.59,23.61,23.59,23.6,9600.0,23.59,23.61,23.59,23.6,9600.0
2010-09-03 15:05:00,23.6,23.61,23.59,23.6,9400.0,23.6,23.61,23.59,23.6,9400.0
2010-09-03 15:10:00,23.61,23.62,23.6,23.6,8000.0,23.61,23.62,23.6,23.6,8000.0
2010-09-03 15:15:00,23.61,23.62,23.6,23.62,10600.0,23.61,23.62,23.6,23.62,10600.0
2010-09-03 15:20:00,23.62,23.64,23.61,23.62,11800.0,23.62,23.64,23.61,23.62,11800.0
2010-09-03 15:25:00,23.63,23.65,23.63,23.64,9400.0,23.63,23.65,23.63,23.64,9400.0
2010-09-03 15:30:00,23.63,23.65,23.62,23.62,14800.0,23.63,23.65,23.62,23.62,14800.0
2010-09-03 15:35:00,23.62,23.63,23.62,23.63,10600.0,23.62,23.63,23.62,23.63,10600.0
2010-09-03 15:40:00,23.63,23.68,23.62,23.68,25900.0,23.63,23.68,23.62,23.68,25900.0
2010-09-03 15:45:00,23.68,23.69,23.66,23.67,19600.0,23.68,23.69,23.66,23.67,19600.0
2010-09-03 15:50:00,23.67,23.69,23.66,23.66,42300.0,23.67,23.69,23.66,23.66,42300.0
2010-09-03 15:55:00,23.67,23.7,23.66,23.69,49100.0,23.67,23.7,23.66,23.69,49100.0
2010-09-07 09:30:00,23.53,23.7,23.53,23.66,22000.0,23.53,23.7,23.53,23.66,22000.0
2010-09-07 09:35:00,23.64,23.67,23.57,23.59,18700.0,23.64,23.67,23.57,23.59,18700.0
2010-09-07 09:40:00,23.59,23.66,23.59,23.63,9000.0,23.59,23.66,23.59,23.63,9000.0
2010-09-07 09:45:00,23.65,23.67,23.58,23.58,12500.0,23.65,23.67,23.58,23.58,12500.0
2010-09-07 09:50:00,23.59,23.61,23.56,23.56,3600.0,23.59,23.61,23.56,23.56,3600.0
2010-09-07 09:55:00,23.56,23.57,23.54,23.55,4900.0,23.56,23.57,23.54,23.55,4900.0
2010-09-07 10:00:00,23.55,23.58,23.53,23.55,11400.0,23.55,23.58,23.53,23.55,11400.0
2010-09-07 10:05:00,23.55,23.6,23.55,23.58,7400.0,23.55,23.6,23.55,23.58,7400.0
2010-09-07 10:10:00,23.58,23.62,23.58,23.61,8000.0,23.58,23.62,23.58,23.61,8000.0
2010-09-07 10:15:00,23.6,23.6,23.57,23.58,11400.0,23.6,23.6,23.57,23.58,11400.0
2010-09-07 10:20:00,23.58,23.59,23.55,23.57,15400.0,23.58,23.59,23.55,23.57,15400.0
2010-09-07 10:25:00,23.57,23.59,23.54,23.59,22600.0,23.57,23.59,23.54,23.59,22600.0
2010-09-07 10:30:00,23.6,23.63,23.59,23.62,7500.0,23.6,23.63,23.59,23.62,7500.0
2010-09-07 10:35:00,23.62,23.62,23.59,23.62,8800.0,23.62,23.62,23.59,23.62,8800.0
2010-09-07 10:40:00,23.62,23.66,23.62,23.65,11500.0,23.62,23.66,23.62,23.65,11500.0
2010-09-07 10:45:00,23.65,23.65,23.64,23.64,4400.0,23.65,23.65,23.64,23.64,4400.0
2010-09-07 10:50:00,23.64,23.66,23.63,23.63,12600.0,23.64,23.66,23.63,23.63,12600.0
2010-09-07 10:55:00,23.63,23.67,23.63,23.66,19900.0,23.63,23.67,23.63,23.66,19900.0
2010-09-07 11:00:00,23.66,23.66,23.63,23.64,10300.0,23.66,23.66,23.63,23.64,10300.0
2010-09-07 11:05:00,23.63,23.64,23.62,23.63,11000.0,23.63,23.64,23.62,23.63,11000.0
2010-09-07 11:10:00,23.64,23.66,23.63,23.66,20200.0,23.64,23.66,23.63,23.66,20200.0
2010-09-07 11:15:00,23.67,23.69,23.66,23.68,27200.0,23.67,23.69,23.66,23.68,27200.0
2010-09-07 11:20:00,23.68,23.69,23.66,23.66,15400.0,23.68,23.69,23.66,23.66,15400.0
2010-09-07 11:25:00,23.67,23.67,23.64,23.64,13700.0,23.67,23.67,23.64,23.64,13700.0
2010-09-07 11:30:00,23.65,23.68,23.64,23.64,19700.0,23.65,23.68,23.64,23.64,19700.0
2010-09-07 11:35:00,23.63,23.64,23.59,23.6,14300.0,23.63,23.64,23.59,23.6,14300.0
2010-09-07 11:40:00,23.6,23.61,23.58,23.6,10900.0,23.6,23.61,23.58,23.6,10900.0
2010-09-07 11:45:00,23.6,23.6,23.58,23.58,6700.0,23.6,23.6,23.58,23.58,6700.0
2010-09-07 11:50:00,23.58,23.58,23.51,23.51,25000.0,23.58,23.58,23.51,23.51,25000.0
2010-09-07 11:55:00,23.52,23.55,23.51,23.54,15100.0,23.52,23.55,23.51,23.54,15100.0
2010-09-07 12:00:00,23.54,23.54,23.53,23.54,3500.0,23.54,23.54,23.53,23.54,3500.0
2010-09-07 12:05:00,23.54,23.54,23.53,23.53,5000.0,23.54,23.54,23.53,23.53,5000.0
2010-09-07 12:10:00,23.54,23.54,23.53,23.54,1600.0,23.54,23.54,23.53,23.54,1600.0
2010-09-07 12:15:00,23.54,23.55,23.54,23.55,6400.0,23.54,23.55,23.54,23.55,6400.0
2010-09-07 12:20:00,23.55,23.55,23.53,23.53,4900.0,23.55,23.55,23.53,23.53,4900.0
2010-09-07 12:25:00,23.52,23.52,23.51,23.52,5600.0,23.52,23.52,23.51,23.52,5600.0
2010-09-07 12:30:00,23.51,23.51,23.47,23.49,18300.0,23.51,23.51,23.47,23.49,18300.0
2010-09-07 12:35:00,23.5,23.5,23.48,23.48,4300.0,23.5,23.5,23.48,23.48,4300.0
2010-09-07 12:40:00,23.48,23.5,23.48,23.5,5900.0,23.48,23.5,23.48,23.5,5900.0
2010-09-07 12:45:00,23.5,23.52,23.5,23.52,5500.0,23.5,23.52,23.5,23.52,5500.0
2010-09-07 12:50:00,23.52,23.53,23.51,23.53,3700.0,23.52,23.53,23.51,23.53,3700.0
2010-09-07 12:55:00,23.53,23.53,23.5,23.52,6200.0,23.53,23.53,23.5,23.52,6200.0
2010-09-07 13:00:00,23.52,23.52,23.51,23.51,1600.0,23.52,23.52,23.51,23.51,1600.0
2010-09-07 13:05:00,23.51,23.51,23.5,23.51,3700.0,23.51,23.51,23.5,23.51,3700.0
2010-09-07 13:10:00,23.52,23.53,23.51,23.52,3200.0,23.52,23.53,23.51,23.52,3200.0
2010-09-07 13:15:00,23.53,23.55,23.52,23.55,6100.0,23.53,23.55,23.52,23.55,6100.0
2010-09-07 13:20:00,23.54,23.56,23.53,23.54,10800.0,23.54,23.56,23.53,23.54,10800.0
2010-09-07 13:25:00,23.53,23.55,23.52,23.53,23200.0,23.53,23.55,23.52,23.53,23200.0
2010-09-07 13:30:00,23.52,23.54,23.52,23.52,7500.0,23.52,23.54,23.52,23.52,7500.0
2010-09-07 13:35:00,23.51,23.52,23.51,23.51,2500.0,23.51,23.52,23.51,23.51,2500.0
2010-09-07 13:40:00,23.52,23.53,23.5,23.5,8700.0,23.52,23.53,23.5,23.5,8700.0
2010-09-07 13:45:00,23.5,23.53,23.5,23.52,15400.0,23.5,23.53,23.5,23.52,15400.0
2010-09-07 13:50:00,23.52,23.52,23.49,23.49,16400.0,23.52,23.52,23.49,23.49,16400.0
2010-09-07 13:55:00,23.5,23.54,23.5,23.53,23200.0,23.5,23.54,23.5,23.53,23200.0
2010-09-07 14:00:00,23.53,23.53,23.5,23.51,13900.0,23.53,23.53,23.5,23.51,13900.0
2010-09-07 14:05:00,23.52,23.55,23.52,23.55,16200.0,23.52,23.55,23.52,23.55,16200.0
2010-09-07 14:10:00,23.55,23.57,23.55,23.57,3800.0,23.55,23.57,23.55,23.57,3800.0
2010-09-07 14:15:00,23.57,23.6,23.56,23.58,21600.0,23.57,23.6,23.56,23.58,21600.0
2010-09-07 14:20:00,23.57,23.58,23.55,23.56,10700.0,23.57,23.58,23.55,23.56,10700.0
2010-09-07 14:25:00,23.57,23.58,23.56,23.57,3900.0,23.57,23.58,23.56,23.57,3900.0
2010-09-07 14:30:00,23.57,23.57,23.56,23.57,1900.0,23.57,23.57,23.56,23.57,1900.0
2010-09-07 14:35:00,23.57,23.59,23.55,23.56,10700.0,23.57,23.59,23.55,23.56,10700.0
2010-09-07 14:40:00,23.55,23.55,23.54,23.55,6000.0,23.55,23.55,23.54,23.55,6000.0
2010-09-07 14:45:00,23.54,23.57,23.54,23.56,13500.0,23.54,23.57,23.54,23.56,13500.0
2010-09-07 14:50:00,23.56,23.57,23.56,23.57,5100.0,23.56,23.57,23.56,23.57,5100.0
2010-09-07 14:55:00,23.57,23.57,23.52,23.52,16600.0,23.57,23.57,23.52,23.52,16600.0
2010-09-07 15:00:00,23.52,23.54,23.51,23.53,20100.0,23.52,23.54,23.51,23.53,20100.0
2010-09-07 15:05:00,23.53,23.53,23.51,23.52,11200.0,23.53,23.53,23.51,23.52,11200.0
2010-09-07 15:10:00,23.52,23.53,23.49,23.5,18300.0,23.52,23.53,23.49,23.5,18300.0
2010-09-07 15:15:00,23.5,23.53,23.49,23.53,26300.0,23.5,23.53,23.49,23.53,26300.0
2010-09-07 15:20:00,23.53,23.54,23.51,23.54,24100.0,23.53,23.54,23.51,23.54,24100.0
2010-09-07 15:25:00,23.53,23.53,23.49,23.5,17800.0,23.53,23.53,23.49,23.5,17800.0
2010-09-07 15:30:00,23.49,23.51,23.48,23.49,41500.0,23.49,23.51,23.48,23.49,41500.0
2010-09-07 15:35:00,23.5,23.52,23.49,23.52,17100.0,23.5,23.52,23.49,23.52,17100.0
2010-09-07 15:40:00,23.52,23.54,23.51,23.52,37100.0,23.52,23.54,23.51,23.52,37100.0
2010-09-07 15:45:00,23.52,23.53,23.51,23.51,18500.0,23.52,23.53,23.51,23.51,18500.0
2010-09-07 15:50:00,23.52,23.52,23.46,23.46,33900.0,23.52,23.52,23.46,23.46,33900.0
2010-09-07 15:55:00,23.46,23.48,23.45,23.48,26000.0,23.46,23.48,23.45,23.48,26000.0
2010-09-08 09:30:00,23.42,23.53,23.42,23.53,19900.0,23.42,23.53,23.42,23.53,19900.0
2010-09-08 09:35:00,23.53,23.54,23.51,23.51,4900.0,23.53,23.54,23.51,23.51,4900.0
2010-09-08 09:40:00,23.53,23.55,23.52,23.52,7300.0,23.53,23.55,23.52,23.52,7300.0
2010-09-08 09:45:00,23.55,23.55,23.55,23.55,6300.0,23.55,23.55,23.55,23.55,6300.0
2010-09-08 09:50:00,23.54,23.54,23.51,23.54,5900.0,23.54,23.54,23.51,23.54,5900.0
2010-09-08 09:55:00,23.55,23.56,23.55,23.55,7200.0,23.55,23.56,23.55,23.55,7200.0
2010-09-08 10:00:00,23.56,23.57,23.55,23.55,18700.0,23.56,23.57,23.55,23.55,18700.0
2010-09-08 10:05:00,23.56,23.56,23.52,23.55,25700.0,23.56,23.56,23.52,23.55,25700.0
2010-09-08 10:10:00,23.56,23.6,23.56,23.6,4300.0,23.56,23.6,23.56,23.6,4300.0
2010-09-08 10:15:00,23.6,23.6,23.56,23.57,7700.0,23.6,23.6,23.56,23.57,7700.0
2010-09-08 10:20:00,23.57,23.57,23.52,23.53,13500.0,23.57,23.57,23.52,23.53,13500.0
2010-09-08 10:25:00,23.54,23.57,23.54,23.56,1800.0,23.54,23.57,23.54,23.56,1800.0
2010-09-08 10:30:00,23.56,23.61,23.56,23.61,8100.0,23.56,23.61,23.56,23.61,8100.0
2010-09-08 10:35:00,23.6,23.63,23.59,23.63,6500.0,23.6,23.63,23.59,23.63,6500.0
2010-09-08 10:40:00,23.63,23.64,23.63,23.64,3300.0,23.63,23.64,23.63,23.64,3300.0
2010-09-08 10:45:00,23.65,23.65,23.64,23.65,3100.0,23.65,23.65,23.64,23.65,3100.0
2010-09-08 10:50:00,23.64,23.66,23.64,23.66,8800.0,23.64,23.66,23.64,23.66,8800.0
2010-09-08 10:55:00,23.66,23.67,23.65,23.66,5200.0,23.66,23.67,23.65,23.66,5200.0
2010-09-08 11:00:00,23.66,23.68,23.65,23.68,4600.0,23.66,23.68,23.65,23.68,4600.0
2010-09-08 11:05:00,23.69,23.69,23.67,23.68,9000.0,23.69,23.69,23.67,23.68,9000.0
2010-09-08 11:10:00,23.68,23.68,23.66,23.66,17000.0,23.68,23.68,23.66,23.66,17000.0
2010-09-08 11:15:00,23.66,23.66,23.65,23.65,3000.0,23.66,23.66,23.65,23.65,3000.0
2010-09-08 11:20:00,23.66,23.66,23.63,23.63,5300.0,23.66,23.66,23.63,23.63,5300.0
2010-09-08 11:25:00,23.64,23.68,23.64,23.67,12400.0,23.64,23.68,23.64,23.67,12400.0
2010-09-08 11:30:00,23.67,23.68,23.67,23.68,6300.0,23.67,23.68,23.67,23.68,6300.0
2010-09-08 11:35:00,23.68,23.68,23.66,23.67,2400.0,23.68,23.68,23.66,23.67,2400.0
2010-09-08 11:40:00,23.65,23.67,23.65,23.67,3300.0,23.65,23.67,23.65,23.67,3300.0
2010-09-08 11:45:00,23.67,23.67,23.67,23.67,2100.0,23.67,23.67,23.67,23.67,2100.0
2010-09-08 11:50:00,23.67,23.69,23.67,23.67,5700.0,23.67,23.69,23.67,23.67,5700.0
2010-09-08 11:55:00,23.67,23.68,23.67,23.68,1400.0,23.67,23.68,23.67,23.68,1400.0
2010-09-08 12:00:00,23.68,23.68,23.67,23.67,1300.0,23.68,23.68,23.67,23.67,1300.0
2010-09-08 12:05:00,23.67,23.68,23.66,23.67,5800.0,23.67,23.68,23.66,23.67,5800.0
2010-09-08 12:10:00,23.67,23.67,23.65,23.65,2500.0,23.67,23.67,23.65,23.65,2500.0
2010-09-08 12:15:00,23.66,23.66,23.65,23.65,1300.0,23.66,23.66,23.65,23.65,1300.0
2010-09-08 12:20:00,23.66,23.68,23.66,23.67,5700.0,23.66,23.68,23.66,23.67,5700.0
2010-09-08 12:25:00,23.69,23.69,23.68,23.69,4700.0,23.69,23.69,23.68,23.69,4700.0
2010-09-08 12:30:00,23.69,23.69,23.69,23.69,7500.0,23.69,23.69,23.69,23.69,7500.0
2010-09-08 12:35:00,23.69,23.7,23.69,23.69,3500.0,23.69,23.7,23.69,23.69,3500.0
2010-09-08 12:40:00,23.69,23.7,23.69,23.69,5800.0,23.69,23.7,23.69,23.69,5800.0
2010-09-08 12:45:00,23.69,23.7,23.69,23.7,4000.0,23.69,23.7,23.69,23.7,4000.0
2010-09-08 12:50:00,23.7,23.7,23.69,23.7,1900.0,23.7,23.7,23.69,23.7,1900.0
2010-09-08 12:55:00,23.7,23.7,23.69,23.7,4600.0,23.7,23.7,23.69,23.7,4600.0
2010-09-08 13:00:00,23.7,23.7,23.69,23.7,3700.0,23.7,23.7,23.69,23.7,3700.0
2010-09-08 13:05:00,23.7,23.7,23.69,23.7,1700.0,23.7,23.7,23.69,23.7,1700.0
2010-09-08 13:10:00,23.69,23.7,23.69,23.7,3100.0,23.69,23.7,23.69,23.7,3100.0
2010-09-08 13:15:00,23.7,23.7,23.69,23.7,2700.0,23.7,23.7,23.69,23.7,2700.0
2010-09-08 13:20:00,23.7,23.73,23.7,23.73,13300.0,23.7,23.73,23.7,23.73,13300.0
2010-09-08 13:25:00,23.72,23.75,23.72,23.74,21700.0,23.72,23.75,23.72,23.74,21700.0
2010-09-08 13:30:00,23.74,23.75,23.74,23.75,4400.0,23.74,23.75,23.74,23.75,4400.0
2010-09-08 13:35:00,23.75,23.75,23.73,23.73,7600.0,23.75,23.75,23.73,23.73,7600.0
2010-09-08 13:40:00,23.74,23.74,23.69,23.69,35400.0,23.74,23.74,23.69,23.69,35400.0
2010-09-08 13:45:00,23.69,23.7,23.65,23.65,22300.0,23.69,23.7,23.65,23.65,22300.0
2010-09-08 13:50:00,23.66,23.69,23.65,23.68,8700.0,23.66,23.69,23.65,23.68,8700.0
2010-09-08 13:55:00,23.68,23.69,23.67,23.69,6000.0,23.68,23.69,23.67,23.69,6000.0
2010-09-08 14:00:00,23.68,23.68,23.62,23.65,22600.0,23.68,23.68,23.62,23.65,22600.0
2010-09-08 14:05:00,23.65,23.71,23.65,23.68,8000.0,23.65,23.71,23.65,23.68,8000.0
2010-09-08 14:10:00,23.67,23.69,23.66,23.69,6700.0,23.67,23.69,23.66,23.69,6700.0
2010-09-08 14:15:00,23.7,23.72,23.68,23.7,6600.0,23.7,23.72,23.68,23.7,6600.0
2010-09-08 14:20:00,23.71,23.74,23.71,23.74,5900.0,23.71,23.74,23.71,23.74,5900.0
2010-09-08 14:25:00,23.74,23.74,23.73,23.73,2000.0,23.74,23.74,23.73,23.73,2000.0
2010-09-08 14:30:00,23.72,23.74,23.72,23.74,4400.0,23.72,23.74,23.72,23.74,4400.0
2010-09-08 14:35:00,23.74,23.74,23.73,23.74,2300.0,23.74,23.74,23.73,23.74,2300.0
2010-09-08 14:40:00,23.74,23.75,23.73,23.75,6000.0,23.74,23.75,23.73,23.75,6000.0
2010-09-08 14:45:00,23.75,23.75,23.74,23.74,2900.0,23.75,23.75,23.74,23.74,2900.0
2010-09-08 14:50:00,23.75,23.75,23.74,23.75,2300.0,23.75,23.75,23.74,23.75,2300.0
2010-09-08 14:55:00,23.74,23.75,23.72,23.72,3100.0,23.74,23.75,23.72,23.72,3100.0
2010-09-08 15:00:00,23.72,23.75,23.72,23.74,6500.0,23.72,23.75,23.72,23.74,6500.0
2010-09-08 15:05:00,23.75,23.75,23.74,23.75,4100.0,23.75,23.75,23.74,23.75,4100.0
2010-09-08 15:10:00,23.75,23.75,23.73,23.74,9100.0,23.75,23.75,23.73,23.74,9100.0
2010-09-08 15:15:00,23.74,23.75,23.74,23.75,9400.0,23.74,23.75,23.74,23.75,9400.0
2010-09-08 15:20:00,23.74,23.77,23.74,23.74,21200.0,23.74,23.77,23.74,23.74,21200.0
2010-09-08 15:25:00,23.74,23.76,23.74,23.75,15700.0,23.74,23.76,23.74,23.75,15700.0
2010-09-08 15:30:00,23.74,23.77,23.73,23.77,28200.0,23.74,23.77,23.73,23.77,28200.0
2010-09-08 15:35:00,23.76,23.79,23.76,23.78,26300.0,23.76,23.79,23.76,23.78,26300.0
2010-09-08 15:40:00,23.77,23.79,23.75,23.75,23100.0,23.77,23.79,23.75,23.75,23100.0
2010-09-08 15:45:00,23.75,23.79,23.75,23.78,31100.0,23.75,23.79,23.75,23.78,31100.0
2010-09-08 15:50:00,23.77,23.77,23.72,23.73,70100.0,23.77,23.77,23.72,23.73,70100.0
2010-09-08 15:55:00,23.73,23.75,23.71,23.75,45600.0,23.73,23.75,23.71,23.75,45600.0
2010-09-09 09:30:00,23.86,23.87,23.8,23.81,28200.0,23.86,23.87,23.8,23.81,28200.0
2010-09-09 09:35:00,23.82,23.84,23.77,23.79,18100.0,23.82,23.84,23.77,23.79,18100.0
2010-09-09 09:40:00,23.78,23.78,23.75,23.75,8800.0,23.78,23.78,23.75,23.75,8800.0
2010-09-09 09:45:00,23.76,23.76,23.69,23.69,20300.0,23.76,23.76,23.69,23.69,20300.0
2010-09-09 09:50:00,23.68,23.68,23.63,23.63,21500.0,23.68,23.68,23.63,23.63,21500.0
2010-09-09 09:55:00,23.63,23.66,23.63,23.64,17900.0,23.63,23.66,23.63,23.64,17900.0
2010-09-09 10:00:00,23.65,23.73,23.65,23.73,10900.0,23.65,23.73,23.65,23.73,10900.0
2010-09-09 10:05:00,23.73,23.77,23.73,23.75,11800.0,23.73,23.77,23.73,23.75,11800.0
2010-09-09 10:10:00,23.75,23.75,23.69,23.71,9400.0,23.75,23.75,23.69,23.71,9400.0
2010-09-09 10:15:00,23.72,23.76,23.69,23.69,19900.0,23.72,23.76,23.69,23.69,19900.0
2010-09-09 10:20:00,23.71,23.75,23.7,23.73,11900.0,23.71,23.75,23.7,23.73,11900.0
2010-09-09 10:25:00,23.74,23.74,23.73,23.74,2700.0,23.74,23.74,23.73,23.74,2700.0
2010-09-09 10:30:00,23.74,23.74,23.68,23.68,11500.0,23.74,23.74,23.68,23.68,11500.0
2010-09-09 10:35:00,23.68,23.71,23.67,23.71,10000.0,23.68,23.71,23.67,23.71,10000.0
2010-09-09 10:40:00,23.7,23.73,23.7,23.72,10800.0,23.7,23.73,23.7,23.72,10800.0
2010-09-09 10:45:00,23.73,23.79,23.73,23.78,24300.0,23.73,23.79,23.73,23.78,24300.0
2010-09-09 10:50:00,23.77,23.77,23.72,23.73,17300.0,23.77,23.77,23.72,23.73,17300.0
2010-09-09 10:55:00,23.74,23.76,23.72,23.72,9500.0,23.74,23.76,23.72,23.72,9500.0
2010-09-09 11:00:00,23.72,23.76,23.71,23.75,11900.0,23.72,23.76,23.71,23.75,11900.0
2010-09-09 11:05:00,23.75,23.77,23.75,23.77,9000.0,23.75,23.77,23.75,23.77,9000.0
2010-09-09 11:10:00,23.76,23.79,23.76,23.79,6500.0,23.76,23.79,23.76,23.79,6500.0
2010-09-09 11:15:00,23.79,23.8,23.78,23.79,4900.0,23.79,23.8,23.78,23.79,4900.0
2010-09-09 11:20:00,23.78,23.78,23.77,23.77,3200.0,23.78,23.78,23.77,23.77,3200.0
2010-09-09 11:25:00,23.77,23.79,23.77,23.78,5000.0,23.77,23.79,23.77,23.78,5000.0
2010-09-09 11:30:00,23.78,23.79,23.76,23.79,8900.0,23.78,23.79,23.76,23.79,8900.0
2010-09-09 11:35:00,23.78,23.78,23.77,23.77,3000.0,23.78,23.78,23.77,23.77,3000.0
2010-09-09 11:40:00,23.77,23.8,23.77,23.8,8500.0,23.77,23.8,23.77,23.8,8500.0
2010-09-09 11:45:00,23.81,23.81,23.8,23.81,2900.0,23.81,23.81,23.8,23.81,2900.0
2010-09-09 11:50:00,23.81,23.83,23.81,23.82,7500.0,23.81,23.83,23.81,23.82,7500.0
2010-09-09 11:55:00,23.81,23.81,23.79,23.79,3400.0,23.81,23.81,23.79,23.79,3400.0
2010-09-09 12:00:00,23.79,23.82,23.79,23.81,9700.0,23.79,23.82,23.79,23.81,9700.0
2010-09-09 12:05:00,23.81,23.81,23.79,23.8,3100.0,23.81,23.81,23.79,23.8,3100.0
2010-09-09 12:10:00,23.8,23.81,23.79,23.81,3200.0,23.8,23.81,23.79,23.81,3200.0
2010-09-09 12:15:00,23.81,23.82,23.8,23.82,2900.0,23.81,23.82,23.8,23.82,2900.0
2010-09-09 12:20:00,23.82,23.83,23.82,23.83,6100.0,23.82,23.83,23.82,23.83,6100.0
2010-09-09 12:25:00,23.83,23.83,23.82,23.83,2400.0,23.83,23.83,23.82,23.83,2400.0
2010-09-09 12:30:00,23.83,23.83,23.82,23.83,4000.0,23.83,23.83,23.82,23.83,4000.0
2010-09-09 12:35:00,23.83,23.84,23.82,23.84,3300.0,23.83,23.84,23.82,23.84,3300.0
2010-09-09 12:40:00,23.84,23.84,23.83,23.83,1100.0,23.84,23.84,23.83,23.83,1100.0
2010-09-09 12:45:00,23.83,23.84,23.81,23.84,9800.0,23.83,23.84,23.81,23.84,9800.0
2010-09-09 12:50:00,23.83,23.84,23.83,23.83,8600.0,23.83,23.84,23.83,23.83,8600.0
2010-09-09 12:55:00,23.83,23.83,23.76,23.76,12900.0,23.83,23.83,23.76,23.76,12900.0
2010-09-09 13:00:00,23.75,23.81,23.75,23.81,10300.0,23.75,23.81,23.75,23.81,10300.0
2010-09-09 13:05:00,23.8,23.8,23.78,23.79,12800.0,23.8,23.8,23.78,23.79,12800.0
2010-09-09 13:10:00,23.79,23.79,23.76,23.78,11400.0,23.79,23.79,23.76,23.78,11400.0
2010-09-09 13:15:00,23.78,23.8,23.78,23.79,6500.0,23.78,23.8,23.78,23.79,6500.0
2010-09-09 13:20:00,23.78,23.78,23.76,23.76,4400.0,23.78,23.78,23.76,23.76,4400.0
2010-09-09 13:25:00,23.76,23.76,23.73,23.76,20600.0,23.76,23.76,23.73,23.76,20600.0
2010-09-09 13:30:00,23.76,23.76,23.73,23.73,8600.0,23.76,23.76,23.73,23.73,8600.0
2010-09-09 13:35:00,23.73,23.76,23.72,23.73,7200.0,23.73,23.76,23.72,23.73,7200.0
2010-09-09 13:40:00,23.72,23.73,23.72,23.72,1700.0,23.72,23.73,23.72,23.72,1700.0
2010-09-09 13:45:00,23.72,23.76,23.71,23.76,9800.0,23.72,23.76,23.71,23.76,9800.0
2010-09-09 13:50:00,23.75,23.76,23.73,23.73,6200.0,23.75,23.76,23.73,23.73,6200.0
2010-09-09 13:55:00,23.73,23.73,23.67,23.68,10300.0,23.73,23.73,23.67,23.68,10300.0
2010-09-09 14:00:00,23.67,23.71,23.67,23.71,5900.0,23.67,23.71,23.67,23.71,5900.0
2010-09-09 14:05:00,23.71,23.72,23.7,23.71,6800.0,23.71,23.72,23.7,23.71,6800.0
2010-09-09 14:10:00,23.7,23.71,23.69,23.71,4100.0,23.7,23.71,23.69,23.71,4100.0
2010-09-09 14:15:00,23.71,23.72,23.69,23.71,8800.0,23.71,23.72,23.69,23.71,8800.0
2010-09-09 14:20:00,23.71,23.71,23.7,23.71,3500.0,23.71,23.71,23.7,23.71,3500.0
2010-09-09 14:25:00,23.7,23.71,23.67,23.68,13600.0,23.7,23.71,23.67,23.68,13600.0
2010-09-09 14:30:00,23.69,23.72,23.69,23.72,6100.0,23.69,23.72,23.69,23.72,6100.0
2010-09-09 14:35:00,23.72,23.73,23.71,23.71,13100.0,23.72,23.73,23.71,23.71,13100.0
2010-09-09 14:40:00,23.71,23.71,23.69,23.7,3900.0,23.71,23.71,23.69,23.7,3900.0
2010-09-09 14:45:00,23.69,23.73,23.69,23.73,7000.0,23.69,23.73,23.69,23.73,7000.0
2010-09-09 14:50:00,23.73,23.74,23.73,23.74,6400.0,23.73,23.74,23.73,23.74,6400.0
2010-09-09 14:55:00,23.73,23.75,23.73,23.75,7200.0,23.73,23.75,23.73,23.75,7200.0
2010-09-09 15:00:00,23.76,23.76,23.75,23.75,5500.0,23.76,23.76,23.75,23.75,5500.0
2010-09-09 15:05:00,23.75,23.76,23.75,23.75,10100.0,23.75,23.76,23.75,23.75,10100.0
2010-09-09 15:10:00,23.74,23.75,23.73,23.75,8900.0,23.74,23.75,23.73,23.75,8900.0
2010-09-09 15:15:00,23.75,23.77,23.75,23.77,10400.0,23.75,23.77,23.75,23.77,10400.0
2010-09-09 15:20:00,23.77,23.77,23.75,23.77,8600.0,23.77,23.77,23.75,23.77,8600.0
2010-09-09 15:25:00,23.76,23.79,23.75,23.75,25300.0,23.76,23.79,23.75,23.75,25300.0
2010-09-09 15:30:00,23.76,23.78,23.75,23.78,10100.0,23.76,23.78,23.75,23.78,10100.0
2010-09-09 15:35:00,23.78,23.78,23.77,23.78,12100.0,23.78,23.78,23.77,23.78,12100.0
2010-09-09 15:40:00,23.78,23.78,23.75,23.75,12400.0,23.78,23.78,23.75,23.75,12400.0
2010-09-09 15:45:00,23.75,23.76,23.73,23.76,19200.0,23.75,23.76,23.73,23.76,19200.0
2010-09-09 15:50:00,23.76,23.78,23.75,23.75,37200.0,23.76,23.78,23.75,23.75,37200.0
2010-09-09 15:55:00,23.76,23.76,23.73,23.74,44500.0,23.76,23.76,23.73,23.74,44500.0
2010-09-10 09:30:00,23.69,23.69,23.56,23.58,29800.0,23.69,23.69,23.56,23.58,29800.0
2010-09-10 09:35:00,23.56,23.59,23.53,23.57,19000.0,23.56,23.59,23.53,23.57,19000.0
2010-09-10 09:40:00,23.57,23.58,23.53,23.55,4900.0,23.57,23.58,23.53,23.55,4900.0
2010-09-10 09:45:00,23.56,23.58,23.55,23.58,4600.0,23.56,23.58,23.55,23.58,4600.0
2010-09-10 09:50:00,23.58,23.7,23.58,23.7,14500.0,23.58,23.7,23.58,23.7,14500.0
2010-09-10 09:55:00,23.71,23.75,23.7,23.71,11000.0,23.71,23.75,23.7,23.71,11000.0
2010-09-10 10:00:00,23.72,23.74,23.72,23.73,6300.0,23.72,23.74,23.72,23.73,6300.0
2010-09-10 10:05:00,23.74,23.74,23.67,23.7,13200.0,23.74,23.74,23.67,23.7,13200.0
2010-09-10 10:10:00,23.72,23.76,23.72,23.76,5700.0,23.72,23.76,23.72,23.76,5700.0
2010-09-10 10:15:00,23.75,23.78,23.73,23.76,18600.0,23.75,23.78,23.73,23.76,18600.0
2010-09-10 10:20:00,23.77,23.79,23.77,23.79,7900.0,23.77,23.79,23.77,23.79,7900.0
2010-09-10 10:25:00,23.78,23.79,23.75,23.79,18500.0,23.78,23.79,23.75,23.79,18500.0
2010-09-10 10:30:00,23.79,23.81,23.78,23.8,18000.0,23.79,23.81,23.78,23.8,18000.0
2010-09-10 10:35:00,23.8,23.85,23.79,23.84,32000.0,23.8,23.85,23.79,23.84,32000.0
2010-09-10 10:40:00,23.83,23.84,23.83,23.83,2400.0,23.83,23.84,23.83,23.83,2400.0
2010-09-10 10:45:00,23.83,23.83,23.8,23.82,10800.0,23.83,23.83,23.8,23.82,10800.0
2010-09-10 10:50:00,23.82,23.83,23.78,23.81,18900.0,23.82,23.83,23.78,23.81,18900.0
2010-09-10 10:55:00,23.8,23.82,23.8,23.82,4000.0,23.8,23.82,23.8,23.82,4000.0
2010-09-10 11:00:00,23.82,23.82,23.81,23.82,4300.0,23.82,23.82,23.81,23.82,4300.0
2010-09-10 11:05:00,23.82,23.82,23.78,23.78,2400.0,23.82,23.82,23.78,23.78,2400.0
2010-09-10 11:10:00,23.78,23.78,23.77,23.78,3600.0,23.78,23.78,23.77,23.78,3600.0
2010-09-10 11:15:00,23.78,23.78,23.68,23.68,56700.0,23.78,23.78,23.68,23.68,56700.0
2010-09-10 11:20:00,23.68,23.68,23.65,23.65,6300.0,23.68,23.68,23.65,23.65,6300.0
2010-09-10 11:25:00,23.65,23.66,23.65,23.66,4800.0,23.65,23.66,23.65,23.66,4800.0
2010-09-10 11:30:00,23.67,23.67,23.65,23.65,4200.0,23.67,23.67,23.65,23.65,4200.0
2010-09-10 11:35:00,23.66,23.67,23.66,23.67,4800.0,23.66,23.67,23.66,23.67,4800.0
2010-09-10 11:40:00,23.66,23.66,23.62,23.62,9900.0,23.66,23.66,23.62,23.62,9900.0
2010-09-10 11:45:00,23.63,23.63,23.6,23.61,5200.0,23.63,23.63,23.6,23.61,5200.0
2010-09-10 11:50:00,23.61,23.64,23.61,23.64,5200.0,23.61,23.64,23.61,23.64,5200.0
2010-09-10 11:55:00,23.63,23.63,23.57,23.57,18000.0,23.63,23.63,23.57,23.57,18000.0
2010-09-10 12:00:00,23.58,23.59,23.57,23.58,5000.0,23.58,23.59,23.57,23.58,5000.0
2010-09-10 12:05:00,23.59,23.6,23.58,23.58,6800.0,23.59,23.6,23.58,23.58,6800.0
2010-09-10 12:10:00,23.59,23.62,23.59,23.62,5100.0,23.59,23.62,23.59,23.62,5100.0
2010-09-10 12:15:00,23.61,23.62,23.61,23.61,2700.0,23.61,23.62,23.61,23.61,2700.0
2010-09-10 12:20:00,23.62,23.64,23.61,23.64,2800.0,23.62,23.64,23.61,23.64,2800.0
2010-09-10 12:25:00,23.63,23.63,23.61,23.61,6500.0,23.63,23.63,23.61,23.61,6500.0
2010-09-10 12:30:00,23.61,23.61,23.56,23.58,14300.0,23.61,23.61,23.56,23.58,14300.0
2010-09-10 12:35:00,23.58,23.58,23.58,23.58,1100.0,23.58,23.58,23.58,23.58,1100.0
2010-09-10 12:40:00,23.58,23.58,23.57,23.58,4400.0,23.58,23.58,23.57,23.58,4400.0
2010-09-10 12:45:00,23.58,23.59,23.57,23.59,2200.0,23.58,23.59,23.57,23.59,2200.0
2010-09-10 12:50:00,23.59,23.61,23.59,23.61,4300.0,23.59,23.61,23.59,23.61,4300.0
2010-09-10 12:55:00,23.61,23.61,23.58,23.58,7000.0,23.61,23.61,23.58,23.58,7000.0
2010-09-10 13:00:00,23.57,23.58,23.57,23.58,1600.0,23.57,23.58,23.57,23.58,1600.0
2010-09-10 13:05:00,23.58,23.6,23.58,23.6,4200.0,23.58,23.6,23.58,23.6,4200.0
2010-09-10 13:10:00,23.6,23.62,23.6,23.61,5500.0,23.6,23.62,23.6,23.61,5500.0
2010-09-10 13:15:00,23.61,23.63,23.61,23.63,3200.0,23.61,23.63,23.61,23.63,3200.0
2010-09-10 13:20:00,23.63,23.63,23.62,23.62,1800.0,23.63,23.63,23.62,23.62,1800.0
2010-09-10 13:25:00,23.63,23.63,23.62,23.63,1300.0,23.63,23.63,23.62,23.63,1300.0
2010-09-10 13:30:00,23.63,23.64,23.63,23.64,2500.0,23.63,23.64,23.63,23.64,2500.0
2010-09-10 13:35:00,23.65,23.66,23.64,23.65,7000.0,23.65,23.66,23.64,23.65,7000.0
2010-09-10 13:40:00,23.65,23.66,23.65,23.65,2200.0,23.65,23.66,23.65,23.65,2200.0
2010-09-10 13:45:00,23.66,23.67,23.65,23.66,5800.0,23.66,23.67,23.65,23.66,5800.0
2010-09-10 13:50:00,23.67,23.67,23.66,23.66,4100.0,23.67,23.67,23.66,23.66,4100.0
2010-09-10 13:55:00,23.65,23.66,23.65,23.65,2700.0,23.65,23.66,23.65,23.65,2700.0
2010-09-10 14:00:00,23.65,23.66,23.64,23.66,13300.0,23.65,23.66,23.64,23.66,13300.0
2010-09-10 14:05:00,23.65,23.7,23.65,23.7,5300.0,23.65,23.7,23.65,23.7,5300.0
2010-09-10 14:10:00,23.7,23.71,23.69,23.71,3500.0,23.7,23.71,23.69,23.71,3500.0
2010-09-10 14:15:00,23.7,23.7,23.67,23.67,8800.0,23.7,23.7,23.67,23.67,8800.0
2010-09-10 14:20:00,23.67,23.67,23.63,23.64,37200.0,23.67,23.67,23.63,23.64,37200.0
2010-09-10 14:25:00,23.64,23.66,23.64,23.66,3400.0,23.64,23.66,23.64,23.66,3400.0
2010-09-10 14:30:00,23.67,23.67,23.67,23.67,1800.0,23.67,23.67,23.67,23.67,1800.0
2010-09-10 14:35:00,23.67,23.68,23.65,23.65,18900.0,23.67,23.68,23.65,23.65,18900.0
2010-09-10 14:40:00,23.65,23.67,23.64,23.66,23500.0,23.65,23.67,23.64,23.66,23500.0
2010-09-10 14:45:00,23.66,23.67,23.64,23.64,12000.0,23.66,23.67,23.64,23.64,12000.0
2010-09-10 14:50:00,23.64,23.65,23.64,23.64,5700.0,23.64,23.65,23.64,23.64,5700.0
2010-09-10 14:55:00,23.64,23.65,23.64,23.64,5700.0,23.64,23.65,23.64,23.64,5700.0
2010-09-10 15:00:00,23.65,23.65,23.63,23.63,6000.0,23.65,23.65,23.63,23.63,6000.0
2010-09-10 15:05:00,23.63,23.64,23.63,23.63,7900.0,23.63,23.64,23.63,23.63,7900.0
2010-09-10 15:10:00,23.64,23.64,23.63,23.64,2300.0,23.64,23.64,23.63,23.64,2300.0
2010-09-10 15:15:00,23.64,23.65,23.64,23.64,5400.0,23.64,23.65,23.64,23.64,5400.0
2010-09-10 15:20:00,23.64,23.65,23.64,23.64,6000.0,23.64,23.65,23.64,23.64,6000.0
2010-09-10 15:25:00,23.65,23.66,23.64,23.66,4500.0,23.65,23.66,23.64,23.66,4500.0
2010-09-10 15:30:00,23.65,23.69,23.65,23.68,7600.0,23.65,23.69,23.65,23.68,7600.0
2010-09-10 15:35:00,23.69,23.69,23.68,23.69,6800.0,23.69,23.69,23.68,23.69,6800.0
2010-09-10 15:40:00,23.68,23.69,23.68,23.68,6700.0,23.68,23.69,23.68,23.68,6700.0
2010-09-10 15:45:00,23.68,23.69,23.65,23.65,17400.0,23.68,23.69,23.65,23.65,17400.0
2010-09-10 15:50:00,23.65,23.66,23.56,23.6,70300.0,23.65,23.66,23.56,23.6,70300.0
2010-09-10 15:55:00,23.6,23.61,23.56,23.58,92500.0,23.6,23.61,23.56,23.58,92500.0
2010-09-13 09:30:00,23.7,23.79,23.7,23.79,22400.0,23.7,23.79,23.7,23.79,22400.0
2010-09-13 09:35:00,23.78,23.88,23.78,23.88,18700.0,23.78,23.88,23.78,23.88,18700.0
2010-09-13 09:40:00,23.89,23.9,23.88,23.88,6900.0,23.89,23.9,23.88,23.88,6900.0
2010-09-13 09:45:00,23.89,23.91,23.89,23.89,6900.0,23.89,23.91,23.89,23.89,6900.0
2010-09-13 09:50:00,23.89,23.95,23.89,23.94,8300.0,23.89,23.95,23.89,23.94,8300.0
2010-09-13 09:55:00,23.94,23.95,23.93,23.94,11400.0,23.94,23.95,23.93,23.94,11400.0
2010-09-13 10:00:00,23.95,23.95,23.94,23.95,2200.0,23.95,23.95,23.94,23.95,2200.0
2010-09-13 10:05:00,23.95,23.99,23.95,23.97,31500.0,23.95,23.99,23.95,23.97,31500.0
2010-09-13 10:10:00,23.97,23.98,23.97,23.98,4000.0,23.97,23.98,23.97,23.98,4000.0
2010-09-13 10:15:00,23.98,23.99,23.98,23.98,6700.0,23.98,23.99,23.98,23.98,6700.0
2010-09-13 10:20:00,23.99,24.0,23.93,23.97,31500.0,23.99,24.0,23.93,23.97,31500.0
2010-09-13 10:25:00,23.98,23.99,23.97,23.98,7500.0,23.98,23.99,23.97,23.98,7500.0
2010-09-13 10:30:00,23.99,23.99,23.98,23.99,2400.0,23.99,23.99,23.98,23.99,2400.0
2010-09-13 10:35:00,23.99,24.0,23.99,24.0,9000.0,23.99,24.0,23.99,24.0,9000.0
2010-09-13 10:40:00,24.0,24.0,23.99,23.99,5700.0,24.0,24.0,23.99,23.99,5700.0
2010-09-13 10:45:00,24.0,24.0,23.99,24.0,7600.0,24.0,24.0,23.99,24.0,7600.0
2010-09-13 10:50:00,24.0,24.0,23.99,24.0,8000.0,24.0,24.0,23.99,24.0,8000.0
2010-09-13 10:55:00,24.0,24.03,23.99,24.01,70700.0,24.0,24.03,23.99,24.01,70700.0
2010-09-13 11:00:00,24.01,24.04,24.0,24.04,40700.0,24.01,24.04,24.0,24.04,40700.0
2010-09-13 11:05:00,24.04,24.07,24.04,24.06,18400.0,24.04,24.07,24.04,24.06,18400.0
2010-09-13 11:10:00,24.06,24.08,24.05,24.08,8900.0,24.06,24.08,24.05,24.08,8900.0
2010-09-13 11:15:00,24.09,24.1,24.08,24.09,15600.0,24.09,24.1,24.08,24.09,15600.0
2010-09-13 11:20:00,24.09,24.14,24.08,24.14,27000.0,24.09,24.14,24.08,24.14,27000.0
2010-09-13 11:25:00,24.14,24.17,24.11,24.11,40900.0,24.14,24.17,24.11,24.11,40900.0
2010-09-13 11:30:00,24.12,24.13,24.06,24.06,24500.0,24.12,24.13,24.06,24.06,24500.0
2010-09-13 11:35:00,24.06,24.08,24.06,24.08,6200.0,24.06,24.08,24.06,24.08,6200.0
2010-09-13 11:40:00,24.08,24.09,24.07,24.08,6400.0,24.08,24.09,24.07,24.08,6400.0
2010-09-13 11:45:00,24.09,24.11,24.09,24.11,26200.0,24.09,24.11,24.09,24.11,26200.0
2010-09-13 11:50:00,24.11,24.13,24.11,24.13,6700.0,24.11,24.13,24.11,24.13,6700.0
2010-09-13 11:55:00,24.14,24.17,24.14,24.17,9900.0,24.14,24.17,24.14,24.17,9900.0
2010-09-13 12:00:00,24.17,24.17,24.14,24.14,10500.0,24.17,24.17,24.14,24.14,10500.0
2010-09-13 12:05:00,24.14,24.15,24.14,24.15,3200.0,24.14,24.15,24.14,24.15,3200.0
2010-09-13 12:10:00,24.15,24.18,24.15,24.16,7800.0,24.15,24.18,24.15,24.16,7800.0
2010-09-13 12:15:00,24.17,24.17,24.15,24.16,6600.0,24.17,24.17,24.15,24.16,6600.0
2010-09-13 12:20:00,24.16,24.16,24.05,24.09,33800.0,24.16,24.16,24.05,24.09,33800.0
2010-09-13 12:25:00,24.09,24.12,24.09,24.11,2700.0,24.09,24.12,24.09,24.11,2700.0
2010-09-13 12:30:00,24.12,24.14,24.12,24.12,6400.0,24.12,24.14,24.12,24.12,6400.0
2010-09-13 12:35:00,24.13,24.17,24.13,24.16,6900.0,24.13,24.17,24.13,24.16,6900.0
2010-09-13 12:40:00,24.15,24.17,24.15,24.17,4800.0,24.15,24.17,24.15,24.17,4800.0
2010-09-13 12:45:00,24.18,24.18,24.13,24.15,12500.0,24.18,24.18,24.13,24.15,12500.0
2010-09-13 12:50:00,24.16,24.17,24.11,24.11,15500.0,24.16,24.17,24.11,24.11,15500.0
2010-09-13 12:55:00,24.1,24.14,24.1,24.12,3300.0,24.1,24.14,24.1,24.12,3300.0
2010-09-13 13:00:00,24.12,24.14,24.11,24.11,7200.0,24.12,24.14,24.11,24.11,7200.0
2010-09-13 13:05:00,24.11,24.11,24.09,24.09,4100.0,24.11,24.11,24.09,24.09,4100.0
2010-09-13 13:10:00,24.1,24.1,24.09,24.09,3100.0,24.1,24.1,24.09,24.09,3100.0
2010-09-13 13:15:00,24.1,24.1,24.09,24.1,4500.0,24.1,24.1,24.09,24.1,4500.0
2010-09-13 13:20:00,24.11,24.16,24.11,24.14,6400.0,24.11,24.16,24.11,24.14,6400.0
2010-09-13 13:25:00,24.15,24.17,24.15,24.16,6400.0,24.15,24.17,24.15,24.16,6400.0
2010-09-13 13:30:00,24.16,24.16,24.14,24.14,2400.0,24.16,24.16,24.14,24.14,2400.0
2010-09-13 13:35:00,24.15,24.15,24.14,24.14,4000.0,24.15,24.15,24.14,24.14,4000.0
2010-09-13 13:40:00,24.15,24.16,24.15,24.15,2900.0,24.15,24.16,24.15,24.15,2900.0
2010-09-13 13:45:00,24.16,24.18,24.15,24.17,4300.0,24.16,24.18,24.15,24.17,4300.0
2010-09-13 13:50:00,24.18,24.18,24.16,24.18,5900.0,24.18,24.18,24.16,24.18,5900.0
2010-09-13 13:55:00,24.19,24.19,24.17,24.17,7000.0,24.19,24.19,24.17,24.17,7000.0
2010-09-13 14:00:00,24.17,24.18,24.13,24.14,10300.0,24.17,24.18,24.13,24.14,10300.0
2010-09-13 14:05:00,24.15,24.17,24.14,24.17,4500.0,24.15,24.17,24.14,24.17,4500.0
2010-09-13 14:10:00,24.17,24.17,24.12,24.12,13100.0,24.17,24.17,24.12,24.12,13100.0
2010-09-13 14:15:00,24.13,24.16,24.13,24.15,6300.0,24.13,24.16,24.13,24.15,6300.0
2010-09-13 14:20:00,24.15,24.16,24.15,24.16,3100.0,24.15,24.16,24.15,24.16,3100.0
2010-09-13 14:25:00,24.15,24.19,24.15,24.19,4700.0,24.15,24.19,24.15,24.19,4700.0
2010-09-13 14:30:00,24.18,24.19,24.17,24.17,7300.0,24.18,24.19,24.17,24.17,7300.0
2010-09-13 14:35:00,24.18,24.18,24.17,24.17,3300.0,24.18,24.18,24.17,24.17,3300.0
2010-09-13 14:40:00,24.18,24.2,24.17,24.18,16100.0,24.18,24.2,24.17,24.18,16100.0
2010-09-13 14:45:00,24.19,24.19,24.17,24.17,14200.0,24.19,24.19,24.17,24.17,14200.0
2010-09-13 14:50:00,24.17,24.18,24.17,24.18,6200.0,24.17,24.18,24.17,24.18,6200.0
2010-09-13 14:55:00,24.18,24.19,24.17,24.19,4500.0,24.18,24.19,24.17,24.19,4500.0
2010-09-13 15:00:00,24.19,24.19,24.18,24.18,3000.0,24.19,24.19,24.18,24.18,3000.0
2010-09-13 15:05:00,24.19,24.19,24.17,24.18,16500.0,24.19,24.19,24.17,24.18,16500.0
2010-09-13 15:10:00,24.18,24.2,24.17,24.18,13000.0,24.18,24.2,24.17,24.18,13000.0
2010-09-13 15:15:00,24.19,24.19,24.18,24.18,7100.0,24.19,24.19,24.18,24.18,7100.0
2010-09-13 15:20:00,24.19,24.2,24.19,24.19,8000.0,24.19,24.2,24.19,24.19,8000.0
2010-09-13 15:25:00,24.2,24.2,24.19,24.19,10800.0,24.2,24.2,24.19,24.19,10800.0
2010-09-13 15:30:00,24.2,24.2,24.19,24.19,9100.0,24.2,24.2,24.19,24.19,9100.0
2010-09-13 15:35:00,24.2,24.25,24.19,24.25,40100.0,24.2,24.25,24.19,24.25,40100.0
2010-09-13 15:40:00,24.24,24.25,24.24,24.25,21600.0,24.24,24.25,24.24,24.25,21600.0
2010-09-13 15:45:00,24.25,24.28,24.24,24.26,36300.0,24.25,24.28,24.24,24.26,36300.0
2010-09-13 15:50:00,24.24,24.27,24.21,24.24,48100.0,24.24,24.27,24.21,24.24,48100.0
2010-09-13 15:55:00,24.24,24.25,24.17,24.21,64700.0,24.24,24.25,24.17,24.21,64700.0
2010-09-14 09:30:00,24.02,24.21,24.01,24.18,16200.0,24.02,24.21,24.01,24.18,16200.0
2010-09-14 09:35:00,24.19,24.19,24.11,24.12,6400.0,24.19,24.19,24.11,24.12,6400.0
2010-09-14 09:40:00,24.11,24.13,24.09,24.09,2200.0,24.11,24.13,24.09,24.09,2200.0
2010-09-14 09:45:00,24.1,24.15,24.1,24.15,5100.0,24.1,24.15,24.1,24.15,5100.0
2010-09-14 09:50:00,24.14,24.2,24.14,24.19,9200.0,24.14,24.2,24.14,24.19,9200.0
2010-09-14 09:55:00,24.2,24.23,24.2,24.23,1300.0,24.2,24.23,24.2,24.23,1300.0
2010-09-14 10:00:00,24.23,24.25,24.19,24.24,12000.0,24.23,24.25,24.19,24.24,12000.0
2010-09-14 10:05:00,24.24,24.25,24.2,24.21,5500.0,24.24,24.25,24.2,24.21,5500.0
2010-09-14 10:10:00,24.2,24.2,24.15,24.19,8900.0,24.2,24.2,24.15,24.19,8900.0
2010-09-14 10:15:00,24.19,24.2,24.18,24.2,1900.0,24.19,24.2,24.18,24.2,1900.0
2010-09-14 10:20:00,24.2,24.22,24.19,24.2,6000.0,24.2,24.22,24.19,24.2,6000.0
2010-09-14 10:25:00,24.21,24.23,24.2,24.23,6000.0,24.21,24.23,24.2,24.23,6000.0
2010-09-14 10:30:00,24.22,24.22,24.19,24.19,5700.0,24.22,24.22,24.19,24.19,5700.0
2010-09-14 10:35:00,24.19,24.2,24.19,24.19,4700.0,24.19,24.2,24.19,24.19,4700.0
2010-09-14 10:40:00,24.2,24.21,24.19,24.21,3700.0,24.2,24.21,24.19,24.21,3700.0
2010-09-14 10:45:00,24.24,24.3,24.24,24.28,13300.0,24.24,24.3,24.24,24.28,13300.0
2010-09-14 10:50:00,24.27,24.3,24.26,24.28,3200.0,24.27,24.3,24.26,24.28,3200.0
2010-09-14 10:55:00,24.29,24.3,24.28,24.29,4700.0,24.29,24.3,24.28,24.29,4700.0
2010-09-14 11:00:00,24.29,24.3,24.26,24.28,9900.0,24.29,24.3,24.26,24.28,9900.0
2010-09-14 11:05:00,24.27,24.29,24.26,24.29,9900.0,24.27,24.29,24.26,24.29,9900.0
2010-09-14 11:10:00,24.29,24.29,24.26,24.29,13100.0,24.29,24.29,24.26,24.29,13100.0
2010-09-14 11:15:00,24.29,24.29,24.26,24.26,5200.0,24.29,24.29,24.26,24.26,5200.0
2010-09-14 11:20:00,24.26,24.26,24.22,24.22,5600.0,24.26,24.26,24.22,24.22,5600.0
2010-09-14 11:25:00,24.22,24.22,24.21,24.21,3500.0,24.22,24.22,24.21,24.21,3500.0
2010-09-14 11:30:00,24.22,24.24,24.22,24.23,7300.0,24.22,24.24,24.22,24.23,7300.0
2010-09-14 11:35:00,24.23,24.24,24.23,24.23,900.0,24.23,24.24,24.23,24.23,900.0
2010-09-14 11:40:00,24.24,24.27,24.23,24.26,8500.0,24.24,24.27,24.23,24.26,8500.0
2010-09-14 11:45:00,24.27,24.28,24.26,24.27,3800.0,24.27,24.28,24.26,24.27,3800.0
2010-09-14 11:50:00,24.28,24.28,24.26,24.26,2500.0,24.28,24.28,24.26,24.26,2500.0
2010-09-14 11:55:00,24.26,24.29,24.25,24.28,5300.0,24.26,24.29,24.25,24.28,5300.0
2010-09-14 12:00:00,24.28,24.3,24.28,24.3,6400.0,24.28,24.3,24.28,24.3,6400.0
2010-09-14 12:05:00,24.3,24.31,24.3,24.3,5200.0,24.3,24.31,24.3,24.3,5200.0
2010-09-14 12:10:00,24.31,24.31,24.31,24.31,1800.0,24.31,24.31,24.31,24.31,1800.0
2010-09-14 12:15:00,24.3,24.3,24.27,24.3,7500.0,24.3,24.3,24.27,24.3,7500.0
2010-09-14 12:20:00,24.3,24.3,24.28,24.29,3000.0,24.3,24.3,24.28,24.29,3000.0
2010-09-14 12:25:00,24.28,24.3,24.28,24.29,2700.0,24.28,24.3,24.28,24.29,2700.0
2010-09-14 12:30:00,24.3,24.3,24.24,24.25,8500.0,24.3,24.3,24.24,24.25,8500.0
2010-09-14 12:35:00,24.24,24.24,24.22,24.23,7500.0,24.24,24.24,24.22,24.23,7500.0
2010-09-14 12:40:00,24.23,24.24,24.22,24.22,2900.0,24.23,24.24,24.22,24.22,2900.0
2010-09-14 12:45:00,24.22,24.23,24.2,24.2,8000.0,24.22,24.23,24.2,24.2,8000.0
2010-09-14 12:50:00,24.2,24.24,24.18,24.23,13700.0,24.2,24.24,24.18,24.23,13700.0
2010-09-14 12:55:00,24.22,24.23,24.22,24.23,6600.0,24.22,24.23,24.22,24.23,6600.0
2010-09-14 13:00:00,24.24,24.24,24.2,24.2,10100.0,24.24,24.24,24.2,24.2,10100.0
2010-09-14 13:05:00,24.22,24.22,24.19,24.2,4300.0,24.22,24.22,24.19,24.2,4300.0
2010-09-14 13:10:00,24.2,24.2,24.18,24.19,1900.0,24.2,24.2,24.18,24.19,1900.0
2010-09-14 13:15:00,24.19,24.19,24.14,24.15,19400.0,24.19,24.19,24.14,24.15,19400.0
2010-09-14 13:20:00,24.15,24.17,24.12,24.12,19500.0,24.15,24.17,24.12,24.12,19500.0
2010-09-14 13:25:00,24.13,24.15,24.11,24.15,12400.0,24.13,24.15,24.11,24.15,12400.0
2010-09-14 13:30:00,24.15,24.17,24.15,24.16,3400.0,24.15,24.17,24.15,24.16,3400.0
2010-09-14 13:35:00,24.15,24.17,24.15,24.17,9200.0,24.15,24.17,24.15,24.17,9200.0
2010-09-14 13:40:00,24.17,24.18,24.17,24.17,3300.0,24.17,24.18,24.17,24.17,3300.0
2010-09-14 13:45:00,24.17,24.17,24.12,24.16,6400.0,24.17,24.17,24.12,24.16,6400.0
2010-09-14 13:50:00,24.16,24.18,24.15,24.18,3100.0,24.16,24.18,24.15,24.18,3100.0
2010-09-14 13:55:00,24.19,24.21,24.19,24.21,9700.0,24.19,24.21,24.19,24.21,9700.0
2010-09-14 14:00:00,24.21,24.21,24.2,24.2,3900.0,24.21,24.21,24.2,24.2,3900.0
2010-09-14 14:05:00,24.2,24.2,24.2,24.2,3100.0,24.2,24.2,24.2,24.2,3100.0
2010-09-14 14:10:00,24.2,24.22,24.19,24.22,5600.0,24.2,24.22,24.19,24.22,5600.0
2010-09-14 14:15:00,24.22,24.22,24.22,24.22,100.0,24.22,24.22,24.22,24.22,100.0
2010-09-14 14:20:00,24.22,24.22,24.21,24.22,3700.0,24.22,24.22,24.21,24.22,3700.0
2010-09-14 14:25:00,24.22,24.22,24.19,24.19,5100.0,24.22,24.22,24.19,24.19,5100.0
2010-09-14 14:30:00,24.19,24.2,24.19,24.19,3100.0,24.19,24.2,24.19,24.19,3100.0
2010-09-14 14:35:00,24.2,24.22,24.18,24.19,22500.0,24.2,24.22,24.18,24.19,22500.0
2010-09-14 14:40:00,24.19,24.19,24.14,24.14,22200.0,24.19,24.19,24.14,24.14,22200.0
2010-09-14 14:45:00,24.14,24.14,24.12,24.14,17300.0,24.14,24.14,24.12,24.14,17300.0
2010-09-14 14:50:00,24.14,24.15,24.14,24.14,7900.0,24.14,24.15,24.14,24.14,7900.0
2010-09-14 14:55:00,24.14,24.16,24.14,24.15,6400.0,24.14,24.16,24.14,24.15,6400.0
2010-09-14 15:00:00,24.15,24.17,24.14,24.15,23300.0,24.15,24.17,24.14,24.15,23300.0
2010-09-14 15:05:00,24.14,24.16,24.14,24.15,8200.0,24.14,24.16,24.14,24.15,8200.0
2010-09-14 15:10:00,24.14,24.16,24.14,24.16,19700.0,24.14,24.16,24.14,24.16,19700.0
2010-09-14 15:15:00,24.16,24.18,24.16,24.18,6600.0,24.16,24.18,24.16,24.18,6600.0
2010-09-14 15:20:00,24.18,24.22,24.18,24.22,11600.0,24.18,24.22,24.18,24.22,11600.0
2010-09-14 15:25:00,24.22,24.22,24.2,24.2,8400.0,24.22,24.22,24.2,24.2,8400.0
2010-09-14 15:30:00,24.21,24.25,24.21,24.25,14700.0,24.21,24.25,24.21,24.25,14700.0
2010-09-14 15:35:00,24.25,24.27,24.24,24.25,15000.0,24.25,24.27,24.24,24.25,15000.0
2010-09-14 15:40:00,24.24,24.25,24.18,24.18,51700.0,24.24,24.25,24.18,24.18,51700.0
2010-09-14 15:45:00,24.18,24.21,24.15,24.18,24300.0,24.18,24.21,24.15,24.18,24300.0
2010-09-14 15:50:00,24.18,24.2,24.15,24.16,36300.0,24.18,24.2,24.15,24.16,36300.0
2010-09-14 15:55:00,24.16,24.19,24.15,24.17,49700.0,24.16,24.19,24.15,24.17,49700.0
2010-09-15 09:30:00,24.07,24.15,24.07,24.08,9500.0,24.07,24.15,24.07,24.08,9500.0
2010-09-15 09:35:00,24.08,24.11,24.08,24.09,2900.0,24.08,24.11,24.08,24.09,2900.0
2010-09-15 09:40:00,24.08,24.08,24.02,24.04,6800.0,24.08,24.08,24.02,24.04,6800.0
2010-09-15 09:45:00,24.02,24.1,24.02,24.1,5200.0,24.02,24.1,24.02,24.1,5200.0
2010-09-15 09:50:00,24.1,24.14,24.1,24.14,2400.0,24.1,24.14,24.1,24.14,2400.0
2010-09-15 09:55:00,24.14,24.14,24.1,24.12,4400.0,24.14,24.14,24.1,24.12,4400.0
2010-09-15 10:00:00,24.14,24.16,24.13,24.13,10200.0,24.14,24.16,24.13,24.13,10200.0
2010-09-15 10:05:00,24.14,24.17,24.14,24.16,4600.0,24.14,24.17,24.14,24.16,4600.0
2010-09-15 10:10:00,24.17,24.21,24.17,24.21,5600.0,24.17,24.21,24.17,24.21,5600.0
2010-09-15 10:15:00,24.23,24.26,24.22,24.26,13900.0,24.23,24.26,24.22,24.26,13900.0
2010-09-15 10:20:00,24.27,24.28,24.25,24.27,9700.0,24.27,24.28,24.25,24.27,9700.0
2010-09-15 10:25:00,24.26,24.29,24.25,24.27,10300.0,24.26,24.29,24.25,24.27,10300.0
2010-09-15 10:30:00,24.27,24.28,24.27,24.28,1700.0,24.27,24.28,24.27,24.28,1700.0
2010-09-15 10:35:00,24.29,24.29,24.28,24.28,2800.0,24.29,24.29,24.28,24.28,2800.0
2010-09-15 10:40:00,24.29,24.32,24.29,24.32,12400.0,24.29,24.32,24.29,24.32,12400.0
2010-09-15 10:45:00,24.32,24.33,24.31,24.33,7100.0,24.32,24.33,24.31,24.33,7100.0
2010-09-15 10:50:00,24.33,24.33,24.29,24.3,14500.0,24.33,24.33,24.29,24.3,14500.0
2010-09-15 10:55:00,24.3,24.3,24.27,24.29,10400.0,24.3,24.3,24.27,24.29,10400.0
2010-09-15 11:00:00,24.29,24.3,24.26,24.26,10100.0,24.29,24.3,24.26,24.26,10100.0
2010-09-15 11:05:00,24.25,24.26,24.25,24.25,5000.0,24.25,24.26,24.25,24.25,5000.0
2010-09-15 11:10:00,24.25,24.28,24.24,24.28,5500.0,24.25,24.28,24.24,24.28,5500.0
2010-09-15 11:15:00,24.27,24.29,24.26,24.27,4000.0,24.27,24.29,24.26,24.27,4000.0
2010-09-15 11:20:00,24.27,24.27,24.23,24.23,17800.0,24.27,24.27,24.23,24.23,17800.0
2010-09-15 11:25:00,24.23,24.24,24.2,24.2,14200.0,24.23,24.24,24.2,24.2,14200.0
2010-09-15 11:30:00,24.21,24.22,24.2,24.21,5500.0,24.21,24.22,24.2,24.21,5500.0
2010-09-15 11:35:00,24.22,24.23,24.22,24.22,3900.0,24.22,24.23,24.22,24.22,3900.0
2010-09-15 11:40:00,24.22,24.25,24.22,24.25,1400.0,24.22,24.25,24.22,24.25,1400.0
2010-09-15 11:45:00,24.27,24.27,24.25,24.25,3000.0,24.27,24.27,24.25,24.25,3000.0
2010-09-15 11:50:00,24.25,24.3,24.24,24.3,6900.0,24.25,24.3,24.24,24.3,6900.0
2010-09-15 11:55:00,24.3,24.3,24.24,24.24,9100.0,24.3,24.3,24.24,24.24,9100.0
2010-09-15 12:00:00,24.25,24.26,24.25,24.26,6500.0,24.25,24.26,24.25,24.26,6500.0
2010-09-15 12:05:00,24.26,24.28,24.26,24.27,1300.0,24.26,24.28,24.26,24.27,1300.0
2010-09-15 12:10:00,24.28,24.3,24.28,24.3,1900.0,24.28,24.3,24.28,24.3,1900.0
2010-09-15 12:15:00,24.3,24.3,24.29,24.29,1500.0,24.3,24.3,24.29,24.29,1500.0
2010-09-15 12:20:00,24.3,24.3,24.29,24.29,3500.0,24.3,24.3,24.29,24.29,3500.0
2010-09-15 12:25:00,24.29,24.3,24.28,24.28,6200.0,24.29,24.3,24.28,24.28,6200.0
2010-09-15 12:30:00,24.28,24.29,24.28,24.29,5100.0,24.28,24.29,24.28,24.29,5100.0
2010-09-15 12:35:00,24.29,24.3,24.28,24.28,3300.0,24.29,24.3,24.28,24.28,3300.0
2010-09-15 12:40:00,24.29,24.32,24.29,24.3,17000.0,24.29,24.32,24.29,24.3,17000.0
2010-09-15 12:45:00,24.3,24.34,24.3,24.33,13800.0,24.3,24.34,24.3,24.33,13800.0
2010-09-15 12:50:00,24.33,24.33,24.33,24.33,200.0,24.33,24.33,24.33,24.33,200.0
2010-09-15 12:55:00,24.34,24.34,24.33,24.33,3800.0,24.34,24.34,24.33,24.33,3800.0
2010-09-15 13:00:00,24.34,24.34,24.33,24.34,3200.0,24.34,24.34,24.33,24.34,3200.0
2010-09-15 13:05:00,24.34,24.35,24.33,24.34,5300.0,24.34,24.35,24.33,24.34,5300.0
2010-09-15 13:10:00,24.33,24.34,24.33,24.33,4900.0,24.33,24.34,24.33,24.33,4900.0
2010-09-15 13:15:00,24.33,24.35,24.33,24.34,3500.0,24.33,24.35,24.33,24.34,3500.0
2010-09-15 13:20:00,24.35,24.35,24.33,24.33,4500.0,24.35,24.35,24.33,24.33,4500.0
2010-09-15 13:25:00,24.34,24.35,24.33,24.34,6100.0,24.34,24.35,24.33,24.34,6100.0
2010-09-15 13:30:00,24.33,24.34,24.33,24.33,900.0,24.33,24.34,24.33,24.33,900.0
2010-09-15 13:35:00,24.34,24.34,24.33,24.33,6800.0,24.34,24.34,24.33,24.33,6800.0
2010-09-15 13:40:00,24.34,24.34,24.33,24.34,3700.0,24.34,24.34,24.33,24.34,3700.0
2010-09-15 13:45:00,24.34,24.34,24.32,24.33,8000.0,24.34,24.34,24.32,24.33,8000.0
2010-09-15 13:50:00,24.33,24.35,24.32,24.34,5300.0,24.33,24.35,24.32,24.34,5300.0
2010-09-15 13:55:00,24.34,24.35,24.33,24.34,9400.0,24.34,24.35,24.33,24.34,9400.0
2010-09-15 14:00:00,24.34,24.35,24.34,24.34,2100.0,24.34,24.35,24.34,24.34,2100.0
2010-09-15 14:05:00,24.35,24.35,24.32,24.33,8300.0,24.35,24.35,24.32,24.33,8300.0
2010-09-15 14:10:00,24.33,24.34,24.33,24.34,3000.0,24.33,24.34,24.33,24.34,3000.0
2010-09-15 14:15:00,24.34,24.34,24.33,24.34,1800.0,24.34,24.34,24.33,24.34,1800.0
2010-09-15 14:20:00,24.34,24.34,24.33,24.34,2600.0,24.34,24.34,24.33,24.34,2600.0
2010-09-15 14:25:00,24.34,24.34,24.33,24.33,2600.0,24.34,24.34,24.33,24.33,2600.0
2010-09-15 14:30:00,24.33,24.34,24.29,24.3,8700.0,24.33,24.34,24.29,24.3,8700.0
2010-09-15 14:35:00,24.3,24.3,24.29,24.3,5200.0,24.3,24.3,24.29,24.3,5200.0
2010-09-15 14:40:00,24.29,24.3,24.29,24.29,2100.0,24.29,24.3,24.29,24.29,2100.0
2010-09-15 14:45:00,24.3,24.31,24.27,24.27,18800.0,24.3,24.31,24.27,24.27,18800.0
2010-09-15 14:50:00,24.26,24.3,24.26,24.27,12400.0,24.26,24.3,24.26,24.27,12400.0
2010-09-15 14:55:00,24.28,24.29,24.27,24.28,3800.0,24.28,24.29,24.27,24.28,3800.0
2010-09-15 15:00:00,24.29,24.3,24.27,24.3,12700.0,24.29,24.3,24.27,24.3,12700.0
2010-09-15 15:05:00,24.29,24.3,24.29,24.3,2300.0,24.29,24.3,24.29,24.3,2300.0
2010-09-15 15:10:00,24.29,24.31,24.29,24.29,12800.0,24.29,24.31,24.29,24.29,12800.0
2010-09-15 15:15:00,24.29,24.3,24.27,24.3,15100.0,24.29,24.3,24.27,24.3,15100.0
2010-09-15 15:20:00,24.3,24.3,24.28,24.29,19600.0,24.3,24.3,24.28,24.29,19600.0
2010-09-15 15:25:00,24.29,24.32,24.28,24.32,18000.0,24.29,24.32,24.28,24.32,18000.0
2010-09-15 15:30:00,24.32,24.33,24.31,24.32,7600.0,24.32,24.33,24.31,24.32,7600.0
2010-09-15 15:35:00,24.32,24.33,24.31,24.32,15500.0,24.32,24.33,24.31,24.32,15500.0
2010-09-15 15:40:00,24.32,24.32,24.28,24.28,33800.0,24.32,24.32,24.28,24.28,33800.0
2010-09-15 15:45:00,24.28,24.3,24.28,24.29,27900.0,24.28,24.3,24.28,24.29,27900.0
2010-09-15 15:50:00,24.29,24.33,24.27,24.32,27500.0,24.29,24.33,24.27,24.32,27500.0
2010-09-15 15:55:00,24.32,24.33,24.28,24.28,46400.0,24.32,24.33,24.28,24.28,46400.0
2010-09-16 09:30:00,24.11,24.25,24.11,24.25,19400.0,24.11,24.25,24.11,24.25,19400.0
2010-09-16 09:35:00,24.25,24.25,24.22,24.23,3600.0,24.25,24.25,24.22,24.23,3600.0
2010-09-16 09:40:00,24.22,24.22,24.08,24.15,20200.0,24.22,24.22,24.08,24.15,20200.0
2010-09-16 09:45:00,24.15,24.2,24.12,24.2,2000.0,24.15,24.2,24.12,24.2,2000.0
2010-09-16 09:50:00,24.23,24.28,24.23,24.28,12800.0,24.23,24.28,24.23,24.28,12800.0
2010-09-16 09:55:00,24.27,24.3,24.26,24.3,2700.0,24.27,24.3,24.26,24.3,2700.0
2010-09-16 10:00:00,24.3,24.32,24.22,24.31,7200.0,24.3,24.32,24.22,24.31,7200.0
2010-09-16 10:05:00,24.31,24.31,24.26,24.27,4000.0,24.31,24.31,24.26,24.27,4000.0
2010-09-16 10:10:00,24.28,24.3,24.27,24.27,3700.0,24.28,24.3,24.27,24.27,3700.0
2010-09-16 10:15:00,24.27,24.27,24.24,24.25,6600.0,24.27,24.27,24.24,24.25,6600.0
2010-09-16 10:20:00,24.26,24.3,24.23,24.29,10100.0,24.26,24.3,24.23,24.29,10100.0
2010-09-16 10:25:00,24.3,24.33,24.3,24.3,8700.0,24.3,24.33,24.3,24.3,8700.0
2010-09-16 10:30:00,24.31,24.32,24.27,24.28,7900.0,24.31,24.32,24.27,24.28,7900.0
2010-09-16 10:35:00,24.28,24.32,24.28,24.3,5000.0,24.28,24.32,24.28,24.3,5000.0
2010-09-16 10:40:00,24.31,24.34,24.31,24.34,11300.0,24.31,24.34,24.31,24.34,11300.0
2010-09-16 10:45:00,24.33,24.34,24.33,24.34,7400.0,24.33,24.34,24.33,24.34,7400.0
2010-09-16 10:50:00,24.34,24.34,24.33,24.33,2600.0,24.34,24.34,24.33,24.33,2600.0
2010-09-16 10:55:00,24.34,24.34,24.32,24.33,7700.0,24.34,24.34,24.32,24.33,7700.0
2010-09-16 11:00:00,24.34,24.35,24.33,24.34,3300.0,24.34,24.35,24.33,24.34,3300.0
2010-09-16 11:05:00,24.35,24.35,24.33,24.33,2600.0,24.35,24.35,24.33,24.33,2600.0
2010-09-16 11:10:00,24.34,24.34,24.32,24.33,3600.0,24.34,24.34,24.32,24.33,3600.0
2010-09-16 11:15:00,24.33,24.35,24.33,24.33,4500.0,24.33,24.35,24.33,24.33,4500.0
2010-09-16 11:20:00,24.34,24.34,24.32,24.33,3300.0,24.34,24.34,24.32,24.33,3300.0
2010-09-16 11:25:00,24.33,24.33,24.27,24.29,13900.0,24.33,24.33,24.27,24.29,13900.0
2010-09-16 11:30:00,24.3,24.3,24.29,24.29,2100.0,24.3,24.3,24.29,24.29,2100.0
2010-09-16 11:35:00,24.3,24.33,24.29,24.31,9200.0,24.3,24.33,24.29,24.31,9200.0
2010-09-16 11:40:00,24.31,24.31,24.3,24.3,4500.0,24.31,24.31,24.3,24.3,4500.0
2010-09-16 11:45:00,24.31,24.31,24.3,24.3,3300.0,24.31,24.31,24.3,24.3,3300.0
2010-09-16 11:50:00,24.31,24.31,24.28,24.3,6200.0,24.31,24.31,24.28,24.3,6200.0
2010-09-16 11:55:00,24.31,24.31,24.29,24.29,3800.0,24.31,24.31,24.29,24.29,3800.0
2010-09-16 12:00:00,24.3,24.3,24.28,24.29,3000.0,24.3,24.3,24.28,24.29,3000.0
2010-09-16 12:05:00,24.29,24.29,24.25,24.25,4400.0,24.29,24.29,24.25,24.25,4400.0
2010-09-16 12:10:00,24.24,24.24,24.23,24.24,5000.0,24.24,24.24,24.23,24.24,5000.0
2010-09-16 12:15:00,24.25,24.26,24.24,24.26,3400.0,24.25,24.26,24.24,24.26,3400.0
2010-09-16 12:20:00,24.26,24.27,24.25,24.27,1300.0,24.26,24.27,24.25,24.27,1300.0
2010-09-16 12:25:00,24.27,24.3,24.27,24.3,2700.0,24.27,24.3,24.27,24.3,2700.0
2010-09-16 12:30:00,24.31,24.31,24.3,24.31,2400.0,24.31,24.31,24.3,24.31,2400.0
2010-09-16 12:35:00,24.32,24.33,24.31,24.32,3400.0,24.32,24.33,24.31,24.32,3400.0
2010-09-16 12:40:00,24.32,24.34,24.32,24.33,6100.0,24.32,24.34,24.32,24.33,6100.0
2010-09-16 12:45:00,24.32,24.32,24.31,24.31,2500.0,24.32,24.32,24.31,24.31,2500.0
2010-09-16 12:50:00,24.32,24.34,24.32,24.34,1600.0,24.32,24.34,24.32,24.34,1600.0
2010-09-16 12:55:00,24.34,24.34,24.33,24.33,12300.0,24.34,24.34,24.33,24.33,12300.0
2010-09-16 13:00:00,24.33,24.34,24.33,24.34,6800.0,24.33,24.34,24.33,24.34,6800.0
2010-09-16 13:05:00,24.33,24.34,24.33,24.34,8300.0,24.33,24.34,24.33,24.34,8300.0
2010-09-16 13:10:00,24.33,24.33,24.31,24.31,2000.0,24.33,24.33,24.31,24.31,2000.0
2010-09-16 13:15:00,24.31,24.31,24.26,24.27,17100.0,24.31,24.31,24.26,24.27,17100.0
2010-09-16 13:20:00,24.26,24.29,24.26,24.28,2300.0,24.26,24.29,24.26,24.28,2300.0
2010-09-16 13:25:00,24.29,24.31,24.29,24.31,4300.0,24.29,24.31,24.29,24.31,4300.0
2010-09-16 13:30:00,24.3,24.31,24.27,24.28,3000.0,24.3,24.31,24.27,24.28,3000.0
2010-09-16 13:35:00,24.28,24.29,24.27,24.27,4200.0,24.28,24.29,24.27,24.27,4200.0
2010-09-16 13:40:00,24.28,24.3,24.28,24.3,4200.0,24.28,24.3,24.28,24.3,4200.0
2010-09-16 13:45:00,24.3,24.3,24.28,24.29,2900.0,24.3,24.3,24.28,24.29,2900.0
2010-09-16 13:50:00,24.3,24.3,24.29,24.29,2900.0,24.3,24.3,24.29,24.29,2900.0
2010-09-16 13:55:00,24.28,24.3,24.28,24.3,2000.0,24.28,24.3,24.28,24.3,2000.0
2010-09-16 14:00:00,24.3,24.33,24.3,24.33,3300.0,24.3,24.33,24.3,24.33,3300.0
2010-09-16 14:05:00,24.32,24.32,24.29,24.29,5900.0,24.32,24.32,24.29,24.29,5900.0
2010-09-16 14:10:00,24.3,24.31,24.3,24.31,2800.0,24.3,24.31,24.3,24.31,2800.0
2010-09-16 14:15:00,24.33,24.33,24.31,24.31,4800.0,24.33,24.33,24.31,24.31,4800.0
2010-09-16 14:20:00,24.3,24.31,24.3,24.3,8700.0,24.3,24.31,24.3,24.3,8700.0
2010-09-16 14:25:00,24.31,24.34,24.31,24.32,6400.0,24.31,24.34,24.31,24.32,6400.0
2010-09-16 14:30:00,24.33,24.33,24.32,24.33,4100.0,24.33,24.33,24.32,24.33,4100.0
2010-09-16 14:35:00,24.34,24.34,24.33,24.33,200.0,24.34,24.34,24.33,24.33,200.0
2010-09-16 14:40:00,24.33,24.35,24.33,24.34,9400.0,24.33,24.35,24.33,24.34,9400.0
2010-09-16 14:45:00,24.34,24.34,24.33,24.33,2900.0,24.34,24.34,24.33,24.33,2900.0
2010-09-16 14:50:00,24.34,24.34,24.33,24.33,2600.0,24.34,24.34,24.33,24.33,2600.0
2010-09-16 14:55:00,24.33,24.33,24.32,24.32,6400.0,24.33,24.33,24.32,24.32,6400.0
2010-09-16 15:00:00,24.32,24.33,24.31,24.32,2600.0,24.32,24.33,24.31,24.32,2600.0
2010-09-16 15:05:00,24.31,24.33,24.31,24.33,7400.0,24.31,24.33,24.31,24.33,7400.0
2010-09-16 15:10:00,24.33,24.33,24.32,24.33,3300.0,24.33,24.33,24.32,24.33,3300.0
2010-09-16 15:15:00,24.33,24.34,24.32,24.34,8500.0,24.33,24.34,24.32,24.34,8500.0
2010-09-16 15:20:00,24.34,24.34,24.33,24.34,6200.0,24.34,24.34,24.33,24.34,6200.0
2010-09-16 15:25:00,24.34,24.34,24.33,24.34,4300.0,24.34,24.34,24.33,24.34,4300.0
2010-09-16 15:30:00,24.35,24.35,24.34,24.35,8300.0,24.35,24.35,24.34,24.35,8300.0
2010-09-16 15:35:00,24.35,24.35,24.34,24.35,5200.0,24.35,24.35,24.34,24.35,5200.0
2010-09-16 15:40:00,24.34,24.35,24.34,24.34,3600.0,24.34,24.35,24.34,24.34,3600.0
2010-09-16 15:45:00,24.34,24.35,24.34,24.35,6000.0,24.34,24.35,24.34,24.35,6000.0
2010-09-16 15:50:00,24.35,24.35,24.33,24.33,10700.0,24.35,24.35,24.33,24.33,10700.0
2010-09-16 15:55:00,24.33,24.33,24.31,24.32,23000.0,24.33,24.33,24.31,24.32,23000.0
2010-09-17 09:30:00,24.33,24.38,24.24,24.36,91300.0,24.33,24.38,24.24,24.36,91300.0
2010-09-17 09:35:00,24.36,24.43,24.36,24.42,14300.0,24.36,24.43,24.36,24.42,14300.0
2010-09-17 09:40:00,24.43,24.45,24.4,24.4,10800.0,24.43,24.45,24.4,24.4,10800.0
2010-09-17 09:45:00,24.4,24.41,24.35,24.41,5800.0,24.4,24.41,24.35,24.41,5800.0
2010-09-17 09:50:00,24.4,24.42,24.38,24.38,7800.0,24.4,24.42,24.38,24.38,7800.0
2010-09-17 09:55:00,24.32,24.37,24.29,24.36,8600.0,24.32,24.37,24.29,24.36,8600.0
2010-09-17 10:00:00,24.36,24.36,24.29,24.35,8600.0,24.36,24.36,24.29,24.35,8600.0
2010-09-17 10:05:00,24.35,24.4,24.35,24.38,8000.0,24.35,24.4,24.35,24.38,8000.0
2010-09-17 10:10:00,24.38,24.38,24.34,24.38,5400.0,24.38,24.38,24.34,24.38,5400.0
2010-09-17 10:15:00,24.38,24.4,24.35,24.38,13400.0,24.38,24.4,24.35,24.38,13400.0
2010-09-17 10:20:00,24.38,24.4,24.37,24.39,7500.0,24.38,24.4,24.37,24.39,7500.0
2010-09-17 10:25:00,24.39,24.42,24.39,24.4,5300.0,24.39,24.42,24.39,24.4,5300.0
2010-09-17 10:30:00,24.4,24.43,24.39,24.43,7100.0,24.4,24.43,24.39,24.43,7100.0
2010-09-17 10:35:00,24.43,24.47,24.43,24.47,5900.0,24.43,24.47,24.43,24.47,5900.0
2010-09-17 10:40:00,24.46,24.48,24.44,24.48,7400.0,24.46,24.48,24.44,24.48,7400.0
2010-09-17 10:45:00,24.48,24.48,24.47,24.48,5200.0,24.48,24.48,24.47,24.48,5200.0
2010-09-17 10:50:00,24.49,24.49,24.48,24.48,9600.0,24.49,24.49,24.48,24.48,9600.0
2010-09-17 10:55:00,24.49,24.49,24.48,24.49,8400.0,24.49,24.49,24.48,24.49,8400.0
2010-09-17 11:00:00,24.49,24.5,24.49,24.5,2400.0,24.49,24.5,24.49,24.5,2400.0
2010-09-17 11:05:00,24.5,24.5,24.49,24.49,13400.0,24.5,24.5,24.49,24.49,13400.0
2010-09-17 11:10:00,24.5,24.5,24.48,24.5,8200.0,24.5,24.5,24.48,24.5,8200.0
2010-09-17 11:15:00,24.5,24.5,24.49,24.5,2600.0,24.5,24.5,24.49,24.5,2600.0
2010-09-17 11:20:00,24.5,24.5,24.49,24.49,900.0,24.5,24.5,24.49,24.49,900.0
2010-09-17 11:25:00,24.49,24.49,24.48,24.48,7700.0,24.49,24.49,24.48,24.48,7700.0
2010-09-17 11:30:00,24.47,24.48,24.47,24.48,2900.0,24.47,24.48,24.47,24.48,2900.0
2010-09-17 11:35:00,24.48,24.48,24.45,24.48,13500.0,24.48,24.48,24.45,24.48,13500.0
2010-09-17 11:40:00,24.48,24.48,24.47,24.47,5300.0,24.48,24.48,24.47,24.47,5300.0
2010-09-17 11:45:00,24.47,24.47,24.46,24.46,4100.0,24.47,24.47,24.46,24.46,4100.0
2010-09-17 11:50:00,24.46,24.48,24.46,24.48,4600.0,24.46,24.48,24.46,24.48,4600.0
2010-09-17 11:55:00,24.48,24.49,24.46,24.46,2800.0,24.48,24.49,24.46,24.46,2800.0
2010-09-17 12:00:00,24.46,24.48,24.46,24.48,2100.0,24.46,24.48,24.46,24.48,2100.0
2010-09-17 12:05:00,24.48,24.49,24.48,24.48,1300.0,24.48,24.49,24.48,24.48,1300.0
2010-09-17 12:10:00,24.48,24.49,24.47,24.49,7800.0,24.48,24.49,24.47,24.49,7800.0
2010-09-17 12:15:00,24.49,24.49,24.49,24.49,4300.0,24.49,24.49,24.49,24.49,4300.0
2010-09-17 12:20:00,24.48,24.48,24.47,24.48,2800.0,24.48,24.48,24.47,24.48,2800.0
2010-09-17 12:25:00,24.48,24.48,24.47,24.48,1200.0,24.48,24.48,24.47,24.48,1200.0
2010-09-17 12:30:00,24.49,24.49,24.47,24.49,5400.0,24.49,24.49,24.47,24.49,5400.0
2010-09-17 12:35:00,24.48,24.49,24.48,24.49,3400.0,24.48,24.49,24.48,24.49,3400.0
2010-09-17 12:40:00,24.48,24.5,24.48,24.5,14500.0,24.48,24.5,24.48,24.5,14500.0
2010-09-17 12:45:00,24.5,24.51,24.45,24.46,56500.0,24.5,24.51,24.45,24.46,56500.0
2010-09-17 12:50:00,24.47,24.47,24.4,24.42,21800.0,24.47,24.47,24.4,24.42,21800.0
2010-09-17 12:55:00,24.43,24.45,24.43,24.44,4300.0,24.43,24.45,24.43,24.44,4300.0
2010-09-17 13:00:00,24.44,24.45,24.44,24.45,2500.0,24.44,24.45,24.44,24.45,2500.0
2010-09-17 13:05:00,24.45,24.45,24.43,24.44,6500.0,24.45,24.45,24.43,24.44,6500.0
2010-09-17 13:10:00,24.43,24.43,24.42,24.43,3200.0,24.43,24.43,24.42,24.43,3200.0
2010-09-17 13:15:00,24.42,24.42,24.41,24.41,9600.0,24.42,24.42,24.41,24.41,9600.0
2010-09-17 13:20:00,24.4,24.43,24.4,24.42,7900.0,24.4,24.43,24.4,24.42,7900.0
2010-09-17 13:25:00,24.42,24.43,24.41,24.42,5000.0,24.42,24.43,24.41,24.42,5000.0
2010-09-17 13:30:00,24.43,24.43,24.42,24.42,3200.0,24.43,24.43,24.42,24.42,3200.0
2010-09-17 13:35:00,24.42,24.42,24.41,24.42,6900.0,24.42,24.42,24.41,24.42,6900.0
2010-09-17 13:40:00,24.4,24.42,24.4,24.4,7300.0,24.4,24.42,24.4,24.4,7300.0
2010-09-17 13:45:00,24.39,24.42,24.39,24.42,5900.0,24.39,24.42,24.39,24.42,5900.0
2010-09-17 13:50:00,24.42,24.43,24.41,24.41,2900.0,24.42,24.43,24.41,24.41,2900.0
2010-09-17 13:55:00,24.42,24.43,24.42,24.43,5800.0,24.42,24.43,24.42,24.43,5800.0
2010-09-17 14:00:00,24.42,24.42,24.42,24.42,600.0,24.42,24.42,24.42,24.42,600.0
2010-09-17 14:05:00,24.43,24.45,24.43,24.45,7600.0,24.43,24.45,24.43,24.45,7600.0
2010-09-17 14:10:00,24.44,24.47,24.44,24.45,8000.0,24.44,24.47,24.44,24.45,8000.0
2010-09-17 14:15:00,24.45,24.45,24.44,24.44,3600.0,24.45,24.45,24.44,24.44,3600.0
2010-09-17 14:20:00,24.44,24.44,24.4,24.4,22400.0,24.44,24.44,24.4,24.4,22400.0
2010-09-17 14:25:00,24.4,24.42,24.4,24.42,9800.0,24.4,24.42,24.4,24.42,9800.0
2010-09-17 14:30:00,24.42,24.44,24.41,24.44,4100.0,24.42,24.44,24.41,24.44,4100.0
2010-09-17 14:35:00,24.44,24.46,24.44,24.45,6000.0,24.44,24.46,24.44,24.45,6000.0
2010-09-17 14:40:00,24.45,24.46,24.45,24.45,3000.0,24.45,24.46,24.45,24.45,3000.0
2010-09-17 14:45:00,24.45,24.45,24.41,24.42,15900.0,24.45,24.45,24.41,24.42,15900.0
2010-09-17 14:50:00,24.41,24.41,24.4,24.41,4200.0,24.41,24.41,24.4,24.41,4200.0
2010-09-17 14:55:00,24.42,24.42,24.4,24.41,9100.0,24.42,24.42,24.4,24.41,9100.0
2010-09-17 15:00:00,24.41,24.41,24.39,24.4,11100.0,24.41,24.41,24.39,24.4,11100.0
2010-09-17 15:05:00,24.4,24.41,24.4,24.4,3800.0,24.4,24.41,24.4,24.4,3800.0
2010-09-17 15:10:00,24.4,24.41,24.38,24.4,12100.0,24.4,24.41,24.38,24.4,12100.0
2010-09-17 15:15:00,24.4,24.42,24.4,24.41,7000.0,24.4,24.42,24.4,24.41,7000.0
2010-09-17 15:20:00,24.42,24.44,24.41,24.43,9500.0,24.42,24.44,24.41,24.43,9500.0
2010-09-17 15:25:00,24.43,24.44,24.4,24.4,26900.0,24.43,24.44,24.4,24.4,26900.0
2010-09-17 15:30:00,24.4,24.42,24.38,24.39,20400.0,24.4,24.42,24.38,24.39,20400.0
2010-09-17 15:35:00,24.39,24.4,24.37,24.37,8600.0,24.39,24.4,24.37,24.37,8600.0
2010-09-17 15:40:00,24.37,24.38,24.37,24.38,13900.0,24.37,24.38,24.37,24.38,13900.0
2010-09-17 15:45:00,24.39,24.39,24.37,24.38,14500.0,24.39,24.39,24.37,24.38,14500.0
2010-09-17 15:50:00,24.38,24.41,24.37,24.38,60100.0,24.38,24.41,24.37,24.38,60100.0
2010-09-17 15:55:00,24.39,24.39,24.36,24.39,40400.0,24.39,24.39,24.36,24.39,40400.0
2010-09-20 09:30:00,24.39,24.49,24.33,24.46,11200.0,24.39,24.49,24.33,24.46,11200.0
2010-09-20 09:35:00,24.43,24.43,24.27,24.32,15600.0,24.43,24.43,24.27,24.32,15600.0
2010-09-20 09:40:00,24.33,24.37,24.32,24.37,3700.0,24.33,24.37,24.32,24.37,3700.0
2010-09-20 09:45:00,24.37,24.4,24.36,24.39,3200.0,24.37,24.4,24.36,24.39,3200.0
2010-09-20 09:50:00,24.41,24.45,24.4,24.44,4800.0,24.41,24.45,24.4,24.44,4800.0
2010-09-20 09:55:00,24.43,24.43,24.41,24.41,4000.0,24.43,24.43,24.41,24.41,4000.0
2010-09-20 10:00:00,24.41,24.5,24.36,24.5,10300.0,24.41,24.5,24.36,24.5,10300.0
2010-09-20 10:05:00,24.49,24.52,24.46,24.51,28200.0,24.49,24.52,24.46,24.51,28200.0
2010-09-20 10:10:00,24.5,24.53,24.5,24.53,19200.0,24.5,24.53,24.5,24.53,19200.0
2010-09-20 10:15:00,24.54,24.62,24.54,24.62,12100.0,24.54,24.62,24.54,24.62,12100.0
2010-09-20 10:20:00,24.62,24.64,24.62,24.62,9200.0,24.62,24.64,24.62,24.62,9200.0
2010-09-20 10:25:00,24.63,24.63,24.62,24.63,5300.0,24.63,24.63,24.62,24.63,5300.0
2010-09-20 10:30:00,24.63,24.65,24.63,24.65,8500.0,24.63,24.65,24.63,24.65,8500.0
2010-09-20 10:35:00,24.65,24.65,24.64,24.65,8200.0,24.65,24.65,24.64,24.65,8200.0
2010-09-20 10:40:00,24.66,24.69,24.66,24.67,16100.0,24.66,24.69,24.66,24.67,16100.0
2010-09-20 10:45:00,24.66,24.67,24.6,24.61,26900.0,24.66,24.67,24.6,24.61,26900.0
2010-09-20 10:50:00,24.6,24.61,24.57,24.6,23100.0,24.6,24.61,24.57,24.6,23100.0
2010-09-20 10:55:00,24.6,24.64,24.6,24.62,7800.0,24.6,24.64,24.6,24.62,7800.0
2010-09-20 11:00:00,24.63,24.65,24.63,24.64,3500.0,24.63,24.65,24.63,24.64,3500.0
2010-09-20 11:05:00,24.64,24.67,24.64,24.66,3700.0,24.64,24.67,24.64,24.66,3700.0
2010-09-20 11:10:00,24.66,24.66,24.63,24.63,6500.0,24.66,24.66,24.63,24.63,6500.0
2010-09-20 11:15:00,24.63,24.64,24.62,24.62,2700.0,24.63,24.64,24.62,24.62,2700.0
2010-09-20 11:20:00,24.62,24.63,24.62,24.63,6400.0,24.62,24.63,24.62,24.63,6400.0
2010-09-20 11:25:00,24.63,24.63,24.62,24.63,2300.0,24.63,24.63,24.62,24.63,2300.0
2010-09-20 11:30:00,24.62,24.62,24.62,24.62,900.0,24.62,24.62,24.62,24.62,900.0
2010-09-20 11:35:00,24.62,24.62,24.6,24.6,14100.0,24.62,24.62,24.6,24.6,14100.0
2010-09-20 11:40:00,24.6,24.6,24.56,24.57,10200.0,24.6,24.6,24.56,24.57,10200.0
2010-09-20 11:45:00,24.57,24.57,24.55,24.55,5900.0,24.57,24.57,24.55,24.55,5900.0
2010-09-20 11:50:00,24.55,24.55,24.53,24.55,6800.0,24.55,24.55,24.53,24.55,6800.0
2010-09-20 11:55:00,24.55,24.57,24.55,24.56,7200.0,24.55,24.57,24.55,24.56,7200.0
2010-09-20 12:00:00,24.56,24.56,24.51,24.51,20200.0,24.56,24.56,24.51,24.51,20200.0
2010-09-20 12:05:00,24.52,24.52,24.45,24.47,16600.0,24.52,24.52,24.45,24.47,16600.0
2010-09-20 12:10:00,24.48,24.51,24.48,24.5,5300.0,24.48,24.51,24.48,24.5,5300.0
2010-09-20 12:15:00,24.5,24.52,24.5,24.51,2100.0,24.5,24.52,24.5,24.51,2100.0
2010-09-20 12:20:00,24.51,24.51,24.51,24.51,3600.0,24.51,24.51,24.51,24.51,3600.0
2010-09-20 12:25:00,24.52,24.53,24.5,24.5,7300.0,24.52,24.53,24.5,24.5,7300.0
2010-09-20 12:30:00,24.51,24.53,24.5,24.53,5100.0,24.51,24.53,24.5,24.53,5100.0
2010-09-20 12:35:00,24.54,24.54,24.52,24.53,4000.0,24.54,24.54,24.52,24.53,4000.0
2010-09-20 12:40:00,24.53,24.55,24.52,24.55,3500.0,24.53,24.55,24.52,24.55,3500.0
2010-09-20 12:45:00,24.56,24.57,24.56,24.57,2200.0,24.56,24.57,24.56,24.57,2200.0
2010-09-20 12:50:00,24.58,24.6,24.57,24.6,7600.0,24.58,24.6,24.57,24.6,7600.0
2010-09-20 12:55:00,24.59,24.59,24.57,24.57,8800.0,24.59,24.59,24.57,24.57,8800.0
2010-09-20 13:00:00,24.57,24.57,24.56,24.57,2200.0,24.57,24.57,24.56,24.57,2200.0
2010-09-20 13:05:00,24.58,24.58,24.57,24.57,5500.0,24.58,24.58,24.57,24.57,5500.0
2010-09-20 13:10:00,24.57,24.57,24.55,24.55,4200.0,24.57,24.57,24.55,24.55,4200.0
2010-09-20 13:15:00,24.55,24.55,24.52,24.54,9700.0,24.55,24.55,24.52,24.54,9700.0
2010-09-20 13:20:00,24.54,24.57,24.53,24.56,7200.0,24.54,24.57,24.53,24.56,7200.0
2010-09-20 13:25:00,24.57,24.58,24.57,24.58,2400.0,24.57,24.58,24.57,24.58,2400.0
2010-09-20 13:30:00,24.58,24.59,24.58,24.58,4400.0,24.58,24.59,24.58,24.58,4400.0
2010-09-20 13:35:00,24.58,24.6,24.58,24.6,9000.0,24.58,24.6,24.58,24.6,9000.0
2010-09-20 13:40:00,24.6,24.61,24.6,24.6,5300.0,24.6,24.61,24.6,24.6,5300.0
2010-09-20 13:45:00,24.6,24.6,24.6,24.6,300.0,24.6,24.6,24.6,24.6,300.0
2010-09-20 13:50:00,24.6,24.62,24.6,24.62,5300.0,24.6,24.62,24.6,24.62,5300.0
2010-09-20 13:55:00,24.62,24.63,24.62,24.62,7700.0,24.62,24.63,24.62,24.62,7700.0
2010-09-20 14:00:00,24.62,24.64,24.62,24.64,2700.0,24.62,24.64,24.62,24.64,2700.0
2010-09-20 14:05:00,24.64,24.64,24.63,24.63,2400.0,24.64,24.64,24.63,24.63,2400.0
2010-09-20 14:10:00,24.64,24.65,24.63,24.65,4900.0,24.64,24.65,24.63,24.65,4900.0
2010-09-20 14:15:00,24.64,24.66,24.64,24.65,11300.0,24.64,24.66,24.64,24.65,11300.0
2010-09-20 14:20:00,24.65,24.68,24.65,24.67,4200.0,24.65,24.68,24.65,24.67,4200.0
2010-09-20 14:25:00,24.67,24.67,24.65,24.66,17100.0,24.67,24.67,24.65,24.66,17100.0
2010-09-20 14:30:00,24.67,24.68,24.67,24.67,7600.0,24.67,24.68,24.67,24.67,7600.0
2010-09-20 14:35:00,24.67,24.68,24.67,24.68,6400.0,24.67,24.68,24.67,24.68,6400.0
2010-09-20 14:40:00,24.68,24.69,24.68,24.68,1100.0,24.68,24.69,24.68,24.68,1100.0
2010-09-20 14:45:00,24.68,24.69,24.64,24.64,14300.0,24.68,24.69,24.64,24.64,14300.0
2010-09-20 14:50:00,24.64,24.67,24.64,24.66,13000.0,24.64,24.67,24.64,24.66,13000.0
2010-09-20 14:55:00,24.67,24.69,24.66,24.68,16800.0,24.67,24.69,24.66,24.68,16800.0
2010-09-20 15:00:00,24.69,24.72,24.69,24.72,14000.0,24.69,24.72,24.69,24.72,14000.0
2010-09-20 15:05:00,24.72,24.73,24.71,24.71,15700.0,24.72,24.73,24.71,24.71,15700.0
2010-09-20 15:10:00,24.71,24.73,24.71,24.72,14800.0,24.71,24.73,24.71,24.72,14800.0
2010-09-20 15:15:00,24.72,24.74,24.72,24.74,9400.0,24.72,24.74,24.72,24.74,9400.0
2010-09-20 15:20:00,24.74,24.74,24.73,24.74,18200.0,24.74,24.74,24.73,24.74,18200.0
2010-09-20 15:25:00,24.74,24.75,24.73,24.75,31800.0,24.74,24.75,24.73,24.75,31800.0
2010-09-20 15:30:00,24.75,24.75,24.74,24.75,29900.0,24.75,24.75,24.74,24.75,29900.0
2010-09-20 15:35:00,24.74,24.75,24.74,24.75,27500.0,24.74,24.75,24.74,24.75,27500.0
2010-09-20 15:40:00,24.74,24.75,24.74,24.74,24100.0,24.74,24.75,24.74,24.74,24100.0
2010-09-20 15:45:00,24.75,24.75,24.74,24.75,33100.0,24.75,24.75,24.74,24.75,33100.0
2010-09-20 15:50:00,24.75,24.75,24.74,24.75,110600.0,24.75,24.75,24.74,24.75,110600.0
2010-09-20 15:55:00,24.74,24.78,24.74,24.78,151400.0,24.74,24.78,24.74,24.78,151400.0
2010-09-21 09:30:00,24.41,24.69,24.41,24.63,19000.0,24.41,24.69,24.41,24.63,19000.0
2010-09-21 09:35:00,24.63,24.63,24.53,24.56,6700.0,24.63,24.63,24.53,24.56,6700.0
2010-09-21 09:40:00,24.57,24.57,24.51,24.51,3800.0,24.57,24.57,24.51,24.51,3800.0
2010-09-21 09:45:00,24.52,24.57,24.52,24.55,4500.0,24.52,24.57,24.52,24.55,4500.0
2010-09-21 09:50:00,24.55,24.57,24.52,24.57,13200.0,24.55,24.57,24.52,24.57,13200.0
2010-09-21 09:55:00,24.57,24.59,24.57,24.58,10200.0,24.57,24.59,24.57,24.58,10200.0
2010-09-21 10:00:00,24.58,24.61,24.58,24.6,6300.0,24.58,24.61,24.58,24.6,6300.0
2010-09-21 10:05:00,24.59,24.63,24.59,24.61,7000.0,24.59,24.63,24.59,24.61,7000.0
2010-09-21 10:10:00,24.61,24.61,24.6,24.61,6800.0,24.61,24.61,24.6,24.61,6800.0
2010-09-21 10:15:00,24.62,24.63,24.59,24.59,7200.0,24.62,24.63,24.59,24.59,7200.0
2010-09-21 10:20:00,24.59,24.6,24.58,24.58,5800.0,24.59,24.6,24.58,24.58,5800.0
2010-09-21 10:25:00,24.58,24.59,24.57,24.57,5900.0,24.58,24.59,24.57,24.57,5900.0
2010-09-21 10:30:00,24.57,24.59,24.57,24.59,9200.0,24.57,24.59,24.57,24.59,9200.0
2010-09-21 10:35:00,24.59,24.6,24.59,24.59,2600.0,24.59,24.6,24.59,24.59,2600.0
2010-09-21 10:40:00,24.59,24.6,24.57,24.57,8000.0,24.59,24.6,24.57,24.57,8000.0
2010-09-21 10:45:00,24.58,24.65,24.58,24.65,18400.0,24.58,24.65,24.58,24.65,18400.0
2010-09-21 10:50:00,24.64,24.67,24.64,24.66,13300.0,24.64,24.67,24.64,24.66,13300.0
2010-09-21 10:55:00,24.66,24.68,24.66,24.67,8900.0,24.66,24.68,24.66,24.67,8900.0
2010-09-21 11:00:00,24.67,24.69,24.66,24.69,10400.0,24.67,24.69,24.66,24.69,10400.0
2010-09-21 11:05:00,24.69,24.72,24.69,24.7,12200.0,24.69,24.72,24.69,24.7,12200.0
2010-09-21 11:10:00,24.7,24.7,24.7,24.7,3800.0,24.7,24.7,24.7,24.7,3800.0
2010-09-21 11:15:00,24.7,24.7,24.67,24.67,3700.0,24.7,24.7,24.67,24.67,3700.0
2010-09-21 11:20:00,24.67,24.67,24.64,24.64,5100.0,24.67,24.67,24.64,24.64,5100.0
2010-09-21 11:25:00,24.65,24.65,24.63,24.63,3100.0,24.65,24.65,24.63,24.63,3100.0
2010-09-21 11:30:00,24.63,24.65,24.61,24.62,8600.0,24.63,24.65,24.61,24.62,8600.0
2010-09-21 11:35:00,24.62,24.62,24.6,24.6,4400.0,24.62,24.62,24.6,24.6,4400.0
2010-09-21 11:40:00,24.6,24.6,24.58,24.58,4300.0,24.6,24.6,24.58,24.58,4300.0
2010-09-21 11:45:00,24.58,24.58,24.58,24.58,200.0,24.58,24.58,24.58,24.58,200.0
2010-09-21 11:50:00,24.59,24.59,24.58,24.58,2900.0,24.59,24.59,24.58,24.58,2900.0
2010-09-21 11:55:00,24.59,24.59,24.56,24.56,5700.0,24.59,24.59,24.56,24.56,5700.0
2010-09-21 12:00:00,24.56,24.59,24.55,24.59,8900.0,24.56,24.59,24.55,24.59,8900.0
2010-09-21 12:05:00,24.58,24.58,24.57,24.58,3800.0,24.58,24.58,24.57,24.58,3800.0
2010-09-21 12:10:00,24.58,24.59,24.56,24.56,4500.0,24.58,24.59,24.56,24.56,4500.0
2010-09-21 12:15:00,24.56,24.57,24.55,24.57,2500.0,24.56,24.57,24.55,24.57,2500.0
2010-09-21 12:20:00,24.57,24.58,24.56,24.57,4400.0,24.57,24.58,24.56,24.57,4400.0
2010-09-21 12:25:00,24.57,24.59,24.57,24.58,5500.0,24.57,24.59,24.57,24.58,5500.0
2010-09-21 12:30:00,24.58,24.6,24.57,24.57,4500.0,24.58,24.6,24.57,24.57,4500.0
2010-09-21 12:35:00,24.58,24.59,24.57,24.58,3700.0,24.58,24.59,24.57,24.58,3700.0
2010-09-21 12:40:00,24.59,24.6,24.59,24.59,3300.0,24.59,24.6,24.59,24.59,3300.0
2010-09-21 12:45:00,24.6,24.6,24.59,24.6,1300.0,24.6,24.6,24.59,24.6,1300.0
2010-09-21 12:50:00,24.59,24.6,24.58,24.59,3100.0,24.59,24.6,24.58,24.59,3100.0
2010-09-21 12:55:00,24.58,24.58,24.56,24.56,10000.0,24.58,24.58,24.56,24.56,10000.0
2010-09-21 13:00:00,24.56,24.57,24.52,24.54,19000.0,24.56,24.57,24.52,24.54,19000.0
2010-09-21 13:05:00,24.55,24.56,24.53,24.54,7300.0,24.55,24.56,24.53,24.54,7300.0
2010-09-21 13:10:00,24.55,24.57,24.55,24.57,1000.0,24.55,24.57,24.55,24.57,1000.0
2010-09-21 13:15:00,24.56,24.56,24.55,24.56,1400.0,24.56,24.56,24.55,24.56,1400.0
2010-09-21 13:20:00,24.56,24.56,24.53,24.54,4700.0,24.56,24.56,24.53,24.54,4700.0
2010-09-21 13:25:00,24.55,24.56,24.54,24.54,3600.0,24.55,24.56,24.54,24.54,3600.0
2010-09-21 13:30:00,24.54,24.54,24.51,24.51,5900.0,24.54,24.54,24.51,24.51,5900.0
2010-09-21 13:35:00,24.51,24.53,24.51,24.52,3100.0,24.51,24.53,24.51,24.52,3100.0
2010-09-21 13:40:00,24.52,24.52,24.5,24.52,4800.0,24.52,24.52,24.5,24.52,4800.0
2010-09-21 13:45:00,24.53,24.55,24.53,24.54,4300.0,24.53,24.55,24.53,24.54,4300.0
2010-09-21 13:50:00,24.54,24.56,24.54,24.56,3500.0,24.54,24.56,24.54,24.56,3500.0
2010-09-21 13:55:00,24.55,24.56,24.54,24.56,3400.0,24.55,24.56,24.54,24.56,3400.0
2010-09-21 14:00:00,24.56,24.56,24.54,24.55,6200.0,24.56,24.56,24.54,24.55,6200.0
2010-09-21 14:05:00,24.55,24.58,24.55,24.58,2400.0,24.55,24.58,24.55,24.58,2400.0
2010-09-21 14:10:00,24.58,24.59,24.54,24.55,8800.0,24.58,24.59,24.54,24.55,8800.0
2010-09-21 14:15:00,24.56,24.68,24.52,24.67,18400.0,24.56,24.68,24.52,24.67,18400.0
2010-09-21 14:20:00,24.67,24.67,24.63,24.66,9800.0,24.67,24.67,24.63,24.66,9800.0
2010-09-21 14:25:00,24.65,24.67,24.6,24.67,10200.0,24.65,24.67,24.6,24.67,10200.0
2010-09-21 14:30:00,24.67,24.68,24.64,24.67,14700.0,24.67,24.68,24.64,24.67,14700.0
2010-09-21 14:35:00,24.68,24.73,24.66,24.73,11500.0,24.68,24.73,24.66,24.73,11500.0
2010-09-21 14:40:00,24.73,24.74,24.72,24.73,6400.0,24.73,24.74,24.72,24.73,6400.0
2010-09-21 14:45:00,24.71,24.73,24.69,24.72,11600.0,24.71,24.73,24.69,24.72,11600.0
2010-09-21 14:50:00,24.73,24.73,24.66,24.68,10900.0,24.73,24.73,24.66,24.68,10900.0
2010-09-21 14:55:00,24.67,24.71,24.65,24.71,15200.0,24.67,24.71,24.65,24.71,15200.0
2010-09-21 15:00:00,24.7,24.71,24.67,24.7,14200.0,24.7,24.71,24.67,24.7,14200.0
2010-09-21 15:05:00,24.69,24.73,24.67,24.72,11500.0,24.69,24.73,24.67,24.72,11500.0
2010-09-21 15:10:00,24.71,24.72,24.69,24.71,11600.0,24.71,24.72,24.69,24.71,11600.0
2010-09-21 15:15:00,24.71,24.72,24.69,24.7,10900.0,24.71,24.72,24.69,24.7,10900.0
2010-09-21 15:20:00,24.71,24.72,24.69,24.7,10300.0,24.71,24.72,24.69,24.7,10300.0
2010-09-21 15:25:00,24.71,24.72,24.64,24.67,18600.0,24.71,24.72,24.64,24.67,18600.0
2010-09-21 15:30:00,24.67,24.67,24.58,24.6,15900.0,24.67,24.67,24.58,24.6,15900.0
2010-09-21 15:35:00,24.61,24.62,24.55,24.61,29900.0,24.61,24.62,24.55,24.61,29900.0
2010-09-21 15:40:00,24.6,24.64,24.6,24.64,7800.0,24.6,24.64,24.6,24.64,7800.0
2010-09-21 15:45:00,24.64,24.65,24.6,24.6,19700.0,24.64,24.65,24.6,24.6,19700.0
2010-09-21 15:50:00,24.6,24.64,24.59,24.61,24900.0,24.6,24.64,24.59,24.61,24900.0
2010-09-21 15:55:00,24.61,24.62,24.58,24.59,29300.0,24.61,24.62,24.58,24.59,29300.0
2010-09-22 09:30:00,24.46,24.56,24.46,24.56,9900.0,24.46,24.56,24.46,24.56,9900.0
2010-09-22 09:35:00,24.54,24.56,24.5,24.51,5800.0,24.54,24.56,24.5,24.51,5800.0
2010-09-22 09:40:00,24.52,24.55,24.52,24.53,10700.0,24.52,24.55,24.52,24.53,10700.0
2010-09-22 09:45:00,24.54,24.57,24.53,24.55,9600.0,24.54,24.57,24.53,24.55,9600.0
2010-09-22 09:50:00,24.55,24.55,24.51,24.52,9900.0,24.55,24.55,24.51,24.52,9900.0
2010-09-22 09:55:00,24.51,24.56,24.51,24.56,14100.0,24.51,24.56,24.51,24.56,14100.0
2010-09-22 10:00:00,24.56,24.56,24.39,24.41,33000.0,24.56,24.56,24.39,24.41,33000.0
2010-09-22 10:05:00,24.42,24.45,24.4,24.45,8800.0,24.42,24.45,24.4,24.45,8800.0
2010-09-22 10:10:00,24.46,24.49,24.44,24.49,8100.0,24.46,24.49,24.44,24.49,8100.0
2010-09-22 10:15:00,24.48,24.49,24.46,24.49,9500.0,24.48,24.49,24.46,24.49,9500.0
2010-09-22 10:20:00,24.49,24.49,24.42,24.43,26300.0,24.49,24.49,24.42,24.43,26300.0
2010-09-22 10:25:00,24.43,24.43,24.4,24.41,8400.0,24.43,24.43,24.4,24.41,8400.0
2010-09-22 10:30:00,24.41,24.46,24.4,24.46,18000.0,24.41,24.46,24.4,24.46,18000.0
2010-09-22 10:35:00,24.45,24.49,24.45,24.49,19500.0,24.45,24.49,24.45,24.49,19500.0
2010-09-22 10:40:00,24.49,24.52,24.48,24.5,16000.0,24.49,24.52,24.48,24.5,16000.0
2010-09-22 10:45:00,24.49,24.56,24.49,24.55,19900.0,24.49,24.56,24.49,24.55,19900.0
2010-09-22 10:50:00,24.54,24.54,24.49,24.51,13000.0,24.54,24.54,24.49,24.51,13000.0
2010-09-22 10:55:00,24.49,24.55,24.49,24.54,6600.0,24.49,24.55,24.49,24.54,6600.0
2010-09-22 11:00:00,24.54,24.55,24.53,24.54,7400.0,24.54,24.55,24.53,24.54,7400.0
2010-09-22 11:05:00,24.53,24.53,24.47,24.47,7900.0,24.53,24.53,24.47,24.47,7900.0
2010-09-22 11:10:00,24.47,24.49,24.43,24.46,10100.0,24.47,24.49,24.43,24.46,10100.0
2010-09-22 11:15:00,24.46,24.47,24.45,24.47,5000.0,24.46,24.47,24.45,24.47,5000.0
2010-09-22 11:20:00,24.47,24.48,24.42,24.43,9500.0,24.47,24.48,24.42,24.43,9500.0
2010-09-22 11:25:00,24.42,24.43,24.36,24.4,12500.0,24.42,24.43,24.36,24.4,12500.0
2010-09-22 11:30:00,24.41,24.45,24.41,24.44,4000.0,24.41,24.45,24.41,24.44,4000.0
2010-09-22 11:35:00,24.43,24.47,24.43,24.46,4700.0,24.43,24.47,24.43,24.46,4700.0
2010-09-22 11:40:00,24.46,24.48,24.45,24.48,4500.0,24.46,24.48,24.45,24.48,4500.0
2010-09-22 11:45:00,24.48,24.49,24.46,24.46,4800.0,24.48,24.49,24.46,24.46,4800.0
2010-09-22 11:50:00,24.46,24.49,24.46,24.48,4400.0,24.46,24.49,24.46,24.48,4400.0
2010-09-22 11:55:00,24.49,24.5,24.48,24.49,9800.0,24.49,24.5,24.48,24.49,9800.0
2010-09-22 12:00:00,24.48,24.49,24.48,24.48,3000.0,24.48,24.49,24.48,24.48,3000.0
2010-09-22 12:05:00,24.48,24.49,24.48,24.49,3000.0,24.48,24.49,24.48,24.49,3000.0
2010-09-22 12:10:00,24.5,24.52,24.49,24.49,7800.0,24.5,24.52,24.49,24.49,7800.0
2010-09-22 12:15:00,24.49,24.51,24.48,24.49,7200.0,24.49,24.51,24.48,24.49,7200.0
2010-09-22 12:20:00,24.5,24.5,24.45,24.47,5800.0,24.5,24.5,24.45,24.47,5800.0
2010-09-22 12:25:00,24.46,24.47,24.45,24.45,5200.0,24.46,24.47,24.45,24.45,5200.0
2010-09-22 12:30:00,24.45,24.47,24.44,24.47,4100.0,24.45,24.47,24.44,24.47,4100.0
2010-09-22 12:35:00,24.47,24.47,24.42,24.42,5800.0,24.47,24.47,24.42,24.42,5800.0
2010-09-22 12:40:00,24.41,24.43,24.41,24.42,5500.0,24.41,24.43,24.41,24.42,5500.0
2010-09-22 12:45:00,24.43,24.44,24.41,24.42,3500.0,24.43,24.44,24.41,24.42,3500.0
2010-09-22 12:50:00,24.41,24.42,24.38,24.38,9200.0,24.41,24.42,24.38,24.38,9200.0
2010-09-22 12:55:00,24.39,24.42,24.39,24.41,5300.0,24.39,24.42,24.39,24.41,5300.0
2010-09-22 13:00:00,24.41,24.45,24.41,24.45,6800.0,24.41,24.45,24.41,24.45,6800.0
2010-09-22 13:05:00,24.44,24.45,24.39,24.41,7000.0,24.44,24.45,24.39,24.41,7000.0
2010-09-22 13:10:00,24.4,24.4,24.38,24.39,9900.0,24.4,24.4,24.38,24.39,9900.0
2010-09-22 13:15:00,24.38,24.39,24.36,24.39,7300.0,24.38,24.39,24.36,24.39,7300.0
2010-09-22 13:20:00,24.39,24.4,24.38,24.4,3200.0,24.39,24.4,24.38,24.4,3200.0
2010-09-22 13:25:00,24.4,24.42,24.39,24.42,5000.0,24.4,24.42,24.39,24.42,5000.0
2010-09-22 13:30:00,24.42,24.43,24.4,24.41,10100.0,24.42,24.43,24.4,24.41,10100.0
2010-09-22 13:35:00,24.41,24.42,24.4,24.42,5400.0,24.41,24.42,24.4,24.42,5400.0
2010-09-22 13:40:00,24.43,24.43,24.4,24.4,7400.0,24.43,24.43,24.4,24.4,7400.0
2010-09-22 13:45:00,24.4,24.41,24.39,24.41,3300.0,24.4,24.41,24.39,24.41,3300.0
2010-09-22 13:50:00,24.41,24.43,24.41,24.43,6700.0,24.41,24.43,24.41,24.43,6700.0
2010-09-22 13:55:00,24.43,24.43,24.42,24.43,2700.0,24.43,24.43,24.42,24.43,2700.0
2010-09-22 14:00:00,24.43,24.44,24.41,24.42,7400.0,24.43,24.44,24.41,24.42,7400.0
2010-09-22 14:05:00,24.42,24.44,24.4,24.44,9100.0,24.42,24.44,24.4,24.44,9100.0
2010-09-22 14:10:00,24.44,24.45,24.41,24.44,9400.0,24.44,24.45,24.41,24.44,9400.0
2010-09-22 14:15:00,24.44,24.45,24.42,24.42,5500.0,24.44,24.45,24.42,24.42,5500.0
2010-09-22 14:20:00,24.41,24.43,24.4,24.42,7000.0,24.41,24.43,24.4,24.42,7000.0
2010-09-22 14:25:00,24.41,24.43,24.4,24.41,7000.0,24.41,24.43,24.4,24.41,7000.0
2010-09-22 14:30:00,24.4,24.43,24.4,24.42,7000.0,24.4,24.43,24.4,24.42,7000.0
2010-09-22 14:35:00,24.42,24.46,24.41,24.44,8500.0,24.42,24.46,24.41,24.44,8500.0
2010-09-22 14:40:00,24.45,24.47,24.44,24.45,4700.0,24.45,24.47,24.44,24.45,4700.0
2010-09-22 14:45:00,24.45,24.47,24.45,24.45,5400.0,24.45,24.47,24.45,24.45,5400.0
2010-09-22 14:50:00,24.45,24.46,24.45,24.45,1500.0,24.45,24.46,24.45,24.45,1500.0
2010-09-22 14:55:00,24.45,24.48,24.44,24.48,7900.0,24.45,24.48,24.44,24.48,7900.0
2010-09-22 15:00:00,24.48,24.5,24.48,24.49,6500.0,24.48,24.5,24.48,24.49,6500.0
2010-09-22 15:05:00,24.5,24.5,24.46,24.46,10100.0,24.5,24.5,24.46,24.46,10100.0
2010-09-22 15:10:00,24.46,24.5,24.44,24.47,9600.0,24.46,24.5,24.44,24.47,9600.0
2010-09-22 15:15:00,24.48,24.49,24.46,24.46,11200.0,24.48,24.49,24.46,24.46,11200.0
2010-09-22 15:20:00,24.46,24.48,24.44,24.46,13500.0,24.46,24.48,24.44,24.46,13500.0
2010-09-22 15:25:00,24.46,24.47,24.45,24.46,6600.0,24.46,24.47,24.45,24.46,6600.0
2010-09-22 15:30:00,24.46,24.5,24.46,24.49,11100.0,24.46,24.5,24.46,24.49,11100.0
2010-09-22 15:35:00,24.5,24.51,24.47,24.5,17800.0,24.5,24.51,24.47,24.5,17800.0
2010-09-22 15:40:00,24.5,24.52,24.5,24.51,10700.0,24.5,24.52,24.5,24.51,10700.0
2010-09-22 15:45:00,24.51,24.51,24.48,24.49,25500.0,24.51,24.51,24.48,24.49,25500.0
2010-09-22 15:50:00,24.5,24.52,24.49,24.52,14100.0,24.5,24.52,24.49,24.52,14100.0
2010-09-22 15:55:00,24.52,24.53,24.51,24.52,18100.0,24.52,24.53,24.51,24.52,18100.0
2010-09-23 09:30:00,24.31,24.44,24.31,24.38,8800.0,24.31,24.44,24.31,24.38,8800.0
2010-09-23 09:35:00,24.38,24.4,24.35,24.4,4800.0,24.38,24.4,24.35,24.4,4800.0
2010-09-23 09:40:00,24.43,24.47,24.43,24.45,3200.0,24.43,24.47,24.43,24.45,3200.0
2010-09-23 09:45:00,24.45,24.46,24.45,24.46,11700.0,24.45,24.46,24.45,24.46,11700.0
2010-09-23 09:50:00,24.45,24.45,24.36,24.4,13200.0,24.45,24.45,24.36,24.4,13200.0
2010-09-23 09:55:00,24.39,24.39,24.28,24.28,6100.0,24.39,24.39,24.28,24.28,6100.0
2010-09-23 10:00:00,24.34,24.43,24.34,24.39,7800.0,24.34,24.43,24.34,24.39,7800.0
2010-09-23 10:05:00,24.4,24.44,24.39,24.42,19500.0,24.4,24.44,24.39,24.42,19500.0
2010-09-23 10:10:00,24.43,24.43,24.38,24.38,6900.0,24.43,24.43,24.38,24.38,6900.0
2010-09-23 10:15:00,24.38,24.38,24.35,24.35,4500.0,24.38,24.38,24.35,24.35,4500.0
2010-09-23 10:20:00,24.36,24.37,24.34,24.35,13300.0,24.36,24.37,24.34,24.35,13300.0
2010-09-23 10:25:00,24.36,24.37,24.35,24.36,10200.0,24.36,24.37,24.35,24.36,10200.0
2010-09-23 10:30:00,24.37,24.43,24.36,24.42,17700.0,24.37,24.43,24.36,24.42,17700.0
2010-09-23 10:35:00,24.42,24.47,24.42,24.46,4100.0,24.42,24.47,24.42,24.46,4100.0
2010-09-23 10:40:00,24.44,24.52,24.44,24.51,18500.0,24.44,24.52,24.44,24.51,18500.0
2010-09-23 10:45:00,24.52,24.57,24.51,24.56,18800.0,24.52,24.57,24.51,24.56,18800.0
2010-09-23 10:50:00,24.56,24.56,24.52,24.52,8000.0,24.56,24.56,24.52,24.52,8000.0
2010-09-23 10:55:00,24.53,24.54,24.52,24.54,9300.0,24.53,24.54,24.52,24.54,9300.0
2010-09-23 11:00:00,24.53,24.54,24.51,24.54,6100.0,24.53,24.54,24.51,24.54,6100.0
2010-09-23 11:05:00,24.55,24.56,24.54,24.55,5600.0,24.55,24.56,24.54,24.55,5600.0
2010-09-23 11:10:00,24.55,24.57,24.54,24.57,5500.0,24.55,24.57,24.54,24.57,5500.0
2010-09-23 11:15:00,24.58,24.6,24.56,24.6,8100.0,24.58,24.6,24.56,24.6,8100.0
2010-09-23 11:20:00,24.6,24.62,24.59,24.6,6900.0,24.6,24.62,24.59,24.6,6900.0
2010-09-23 11:25:00,24.6,24.63,24.6,24.63,6600.0,24.6,24.63,24.6,24.63,6600.0
2010-09-23 11:30:00,24.63,24.68,24.63,24.65,9500.0,24.63,24.68,24.63,24.65,9500.0
2010-09-23 11:35:00,24.65,24.67,24.61,24.62,19700.0,24.65,24.67,24.61,24.62,19700.0
2010-09-23 11:40:00,24.64,24.64,24.59,24.61,4200.0,24.64,24.64,24.59,24.61,4200.0
2010-09-23 11:45:00,24.62,24.62,24.61,24.62,1300.0,24.62,24.62,24.61,24.62,1300.0
2010-09-23 11:50:00,24.61,24.63,24.61,24.62,2000.0,24.61,24.63,24.61,24.62,2000.0
2010-09-23 11:55:00,24.63,24.67,24.62,24.62,10000.0,24.63,24.67,24.62,24.62,10000.0
2010-09-23 12:00:00,24.64,24.64,24.62,24.63,1500.0,24.64,24.64,24.62,24.63,1500.0
2010-09-23 12:05:00,24.64,24.64,24.64,24.64,1100.0,24.64,24.64,24.64,24.64,1100.0
2010-09-23 12:10:00,24.64,24.64,24.62,24.62,2400.0,24.64,24.64,24.62,24.62,2400.0
2010-09-23 12:15:00,24.62,24.62,24.59,24.61,6000.0,24.62,24.62,24.59,24.61,6000.0
2010-09-23 12:20:00,24.61,24.62,24.6,24.62,4100.0,24.61,24.62,24.6,24.62,4100.0
2010-09-23 12:25:00,24.64,24.64,24.62,24.62,3000.0,24.64,24.64,24.62,24.62,3000.0
2010-09-23 12:30:00,24.62,24.62,24.62,24.62,500.0,24.62,24.62,24.62,24.62,500.0
2010-09-23 12:35:00,24.62,24.62,24.61,24.61,2000.0,24.62,24.62,24.61,24.61,2000.0
2010-09-23 12:40:00,24.6,24.6,24.6,24.6,900.0,24.6,24.6,24.6,24.6,900.0
2010-09-23 12:45:00,24.6,24.6,24.59,24.59,2400.0,24.6,24.6,24.59,24.59,2400.0
2010-09-23 12:50:00,24.57,24.58,24.57,24.58,3300.0,24.57,24.58,24.57,24.58,3300.0
2010-09-23 12:55:00,24.58,24.58,24.57,24.57,2400.0,24.58,24.58,24.57,24.57,2400.0
2010-09-23 13:00:00,24.57,24.59,24.57,24.58,3100.0,24.57,24.59,24.57,24.58,3100.0
2010-09-23 13:05:00,24.58,24.58,24.58,24.58,400.0,24.58,24.58,24.58,24.58,400.0
2010-09-23 13:10:00,24.58,24.58,24.58,24.58,500.0,24.58,24.58,24.58,24.58,500.0
2010-09-23 13:15:00,24.58,24.58,24.56,24.57,9200.0,24.58,24.58,24.56,24.57,9200.0
2010-09-23 13:20:00,24.57,24.57,24.57,24.57,500.0,24.57,24.57,24.57,24.57,500.0
2010-09-23 13:25:00,24.57,24.57,24.57,24.57,800.0,24.57,24.57,24.57,24.57,800.0
2010-09-23 13:30:00,24.57,24.57,24.56,24.57,2100.0,24.57,24.57,24.56,24.57,2100.0
2010-09-23 13:35:00,24.56,24.56,24.55,24.55,2700.0,24.56,24.56,24.55,24.55,2700.0
2010-09-23 13:40:00,24.55,24.55,24.53,24.53,3300.0,24.55,24.55,24.53,24.53,3300.0
2010-09-23 13:45:00,24.53,24.55,24.53,24.53,5700.0,24.53,24.55,24.53,24.53,5700.0
2010-09-23 13:50:00,24.53,24.57,24.53,24.57,3400.0,24.53,24.57,24.53,24.57,3400.0
2010-09-23 13:55:00,24.58,24.58,24.55,24.55,4700.0,24.58,24.58,24.55,24.55,4700.0
2010-09-23 14:00:00,24.56,24.57,24.56,24.57,5000.0,24.56,24.57,24.56,24.57,5000.0
2010-09-23 14:05:00,24.57,24.58,24.55,24.58,4500.0,24.57,24.58,24.55,24.58,4500.0
2010-09-23 14:10:00,24.58,24.58,24.57,24.57,400.0,24.58,24.58,24.57,24.57,400.0
2010-09-23 14:15:00,24.58,24.58,24.57,24.57,1800.0,24.58,24.58,24.57,24.57,1800.0
2010-09-23 14:20:00,24.58,24.6,24.58,24.59,4900.0,24.58,24.6,24.58,24.59,4900.0
2010-09-23 14:25:00,24.59,24.6,24.57,24.57,6700.0,24.59,24.6,24.57,24.57,6700.0
2010-09-23 14:30:00,24.58,24.58,24.54,24.54,9200.0,24.58,24.58,24.54,24.54,9200.0
2010-09-23 14:35:00,24.54,24.55,24.52,24.52,3800.0,24.54,24.55,24.52,24.52,3800.0
2010-09-23 14:40:00,24.51,24.51,24.49,24.49,7500.0,24.51,24.51,24.49,24.49,7500.0
2010-09-23 14:45:00,24.49,24.51,24.48,24.48,12200.0,24.49,24.51,24.48,24.48,12200.0
2010-09-23 14:50:00,24.48,24.48,24.39,24.43,25700.0,24.48,24.48,24.39,24.43,25700.0
2010-09-23 14:55:00,24.44,24.45,24.41,24.42,10300.0,24.44,24.45,24.41,24.42,10300.0
2010-09-23 15:00:00,24.43,24.46,24.42,24.46,7600.0,24.43,24.46,24.42,24.46,7600.0
2010-09-23 15:05:00,24.45,24.46,24.42,24.44,25100.0,24.45,24.46,24.42,24.44,25100.0
2010-09-23 15:10:00,24.44,24.45,24.42,24.44,4600.0,24.44,24.45,24.42,24.44,4600.0
2010-09-23 15:15:00,24.44,24.44,24.4,24.42,10100.0,24.44,24.44,24.4,24.42,10100.0
2010-09-23 15:20:00,24.42,24.44,24.41,24.43,7900.0,24.42,24.44,24.41,24.43,7900.0
2010-09-23 15:25:00,24.42,24.43,24.37,24.37,6600.0,24.42,24.43,24.37,24.37,6600.0
2010-09-23 15:30:00,24.37,24.37,24.32,24.34,20000.0,24.37,24.37,24.32,24.34,20000.0
2010-09-23 15:35:00,24.33,24.37,24.33,24.35,9400.0,24.33,24.37,24.33,24.35,9400.0
2010-09-23 15:40:00,24.35,24.36,24.32,24.33,28300.0,24.35,24.36,24.32,24.33,28300.0
2010-09-23 15:45:00,24.33,24.37,24.31,24.36,15500.0,24.33,24.37,24.31,24.36,15500.0
2010-09-23 15:50:00,24.35,24.35,24.32,24.33,18600.0,24.35,24.35,24.32,24.33,18600.0
2010-09-23 15:55:00,24.33,24.34,24.32,24.32,23000.0,24.33,24.34,24.32,24.32,23000.0
2010-09-24 09:30:00,24.55,24.56,24.49,24.54,9400.0,24.55,24.56,24.49,24.54,9400.0
2010-09-24 09:35:00,24.55,24.59,24.55,24.58,2700.0,24.55,24.59,24.55,24.58,2700.0
2010-09-24 09:40:00,24.59,24.62,24.58,24.62,4400.0,24.59,24.62,24.58,24.62,4400.0
2010-09-24 09:45:00,24.63,24.66,24.59,24.61,12200.0,24.63,24.66,24.59,24.61,12200.0
2010-09-24 09:50:00,24.61,24.62,24.59,24.61,7600.0,24.61,24.62,24.59,24.61,7600.0
2010-09-24 09:55:00,24.6,24.65,24.6,24.64,11200.0,24.6,24.65,24.6,24.64,11200.0
2010-09-24 10:00:00,24.64,24.65,24.52,24.63,21900.0,24.64,24.65,24.52,24.63,21900.0
2010-09-24 10:05:00,24.67,24.67,24.63,24.66,2900.0,24.67,24.67,24.63,24.66,2900.0
2010-09-24 10:10:00,24.66,24.68,24.66,24.68,3600.0,24.66,24.68,24.66,24.68,3600.0
2010-09-24 10:15:00,24.68,24.7,24.68,24.69,3700.0,24.68,24.7,24.68,24.69,3700.0
2010-09-24 10:20:00,24.7,24.71,24.68,24.71,5500.0,24.7,24.71,24.68,24.71,5500.0
2010-09-24 10:25:00,24.72,24.74,24.72,24.72,13000.0,24.72,24.74,24.72,24.72,13000.0
2010-09-24 10:30:00,24.72,24.73,24.72,24.72,3800.0,24.72,24.73,24.72,24.72,3800.0
2010-09-24 10:35:00,24.71,24.74,24.71,24.74,10100.0,24.71,24.74,24.71,24.74,10100.0
2010-09-24 10:40:00,24.75,24.76,24.74,24.74,9600.0,24.75,24.76,24.74,24.74,9600.0
2010-09-24 10:45:00,24.74,24.78,24.74,24.76,8600.0,24.74,24.78,24.74,24.76,8600.0
2010-09-24 10:50:00,24.76,24.77,24.76,24.76,5000.0,24.76,24.77,24.76,24.76,5000.0
2010-09-24 10:55:00,24.76,24.77,24.75,24.76,4800.0,24.76,24.77,24.75,24.76,4800.0
2010-09-24 11:00:00,24.76,24.76,24.74,24.75,7500.0,24.76,24.76,24.74,24.75,7500.0
2010-09-24 11:05:00,24.74,24.75,24.72,24.75,12300.0,24.74,24.75,24.72,24.75,12300.0
2010-09-24 11:10:00,24.75,24.75,24.71,24.74,12300.0,24.75,24.75,24.71,24.74,12300.0
2010-09-24 11:15:00,24.75,24.75,24.71,24.71,4800.0,24.75,24.75,24.71,24.71,4800.0
2010-09-24 11:20:00,24.72,24.73,24.71,24.71,2800.0,24.72,24.73,24.71,24.71,2800.0
2010-09-24 11:25:00,24.71,24.71,24.66,24.69,20400.0,24.71,24.71,24.66,24.69,20400.0
2010-09-24 11:30:00,24.7,24.71,24.67,24.68,26900.0,24.7,24.71,24.67,24.68,26900.0
2010-09-24 11:35:00,24.68,24.72,24.67,24.72,8600.0,24.68,24.72,24.67,24.72,8600.0
2010-09-24 11:40:00,24.71,24.72,24.71,24.71,5400.0,24.71,24.72,24.71,24.71,5400.0
2010-09-24 11:45:00,24.71,24.72,24.71,24.72,4400.0,24.71,24.72,24.71,24.72,4400.0
2010-09-24 11:50:00,24.72,24.72,24.7,24.7,22500.0,24.72,24.72,24.7,24.7,22500.0
2010-09-24 11:55:00,24.7,24.71,24.69,24.71,5000.0,24.7,24.71,24.69,24.71,5000.0
2010-09-24 12:00:00,24.71,24.72,24.71,24.71,3500.0,24.71,24.72,24.71,24.71,3500.0
2010-09-24 12:05:00,24.71,24.71,24.71,24.71,4800.0,24.71,24.71,24.71,24.71,4800.0
2010-09-24 12:10:00,24.72,24.72,24.71,24.72,2700.0,24.72,24.72,24.71,24.72,2700.0
2010-09-24 12:15:00,24.72,24.72,24.71,24.72,1800.0,24.72,24.72,24.71,24.72,1800.0
2010-09-24 12:20:00,24.71,24.72,24.71,24.72,4700.0,24.71,24.72,24.71,24.72,4700.0
2010-09-24 12:25:00,24.72,24.72,24.71,24.71,22300.0,24.72,24.72,24.71,24.71,22300.0
2010-09-24 12:30:00,24.72,24.73,24.72,24.72,22400.0,24.72,24.73,24.72,24.72,22400.0
2010-09-24 12:35:00,24.73,24.75,24.73,24.75,12100.0,24.73,24.75,24.73,24.75,12100.0
2010-09-24 12:40:00,24.75,24.78,24.75,24.78,7800.0,24.75,24.78,24.75,24.78,7800.0
2010-09-24 12:45:00,24.78,24.79,24.78,24.79,11200.0,24.78,24.79,24.78,24.79,11200.0
2010-09-24 12:50:00,24.79,24.79,24.75,24.75,9000.0,24.79,24.79,24.75,24.75,9000.0
2010-09-24 12:55:00,24.75,24.75,24.74,24.74,2800.0,24.75,24.75,24.74,24.74,2800.0
2010-09-24 13:00:00,24.75,24.75,24.74,24.74,6300.0,24.75,24.75,24.74,24.74,6300.0
2010-09-24 13:05:00,24.74,24.75,24.74,24.74,1100.0,24.74,24.75,24.74,24.74,1100.0
2010-09-24 13:10:00,24.75,24.76,24.74,24.75,11600.0,24.75,24.76,24.74,24.75,11600.0
2010-09-24 13:15:00,24.75,24.75,24.74,24.74,5700.0,24.75,24.75,24.74,24.74,5700.0
2010-09-24 13:20:00,24.75,24.75,24.75,24.75,5200.0,24.75,24.75,24.75,24.75,5200.0
2010-09-24 13:25:00,24.75,24.77,24.75,24.77,6500.0,24.75,24.77,24.75,24.77,6500.0
2010-09-24 13:30:00,24.76,24.76,24.74,24.76,14200.0,24.76,24.76,24.74,24.76,14200.0
2010-09-24 13:35:00,24.76,24.76,24.74,24.74,7600.0,24.76,24.76,24.74,24.74,7600.0
2010-09-24 13:40:00,24.74,24.75,24.73,24.74,8300.0,24.74,24.75,24.73,24.74,8300.0
2010-09-24 13:45:00,24.74,24.75,24.74,24.74,19300.0,24.74,24.75,24.74,24.74,19300.0
2010-09-24 13:50:00,24.73,24.73,24.73,24.73,300.0,24.73,24.73,24.73,24.73,300.0
2010-09-24 13:55:00,24.73,24.75,24.73,24.74,5700.0,24.73,24.75,24.73,24.74,5700.0
2010-09-24 14:00:00,24.75,24.75,24.74,24.74,5600.0,24.75,24.75,24.74,24.74,5600.0
2010-09-24 14:05:00,24.75,24.75,24.74,24.75,5200.0,24.75,24.75,24.74,24.75,5200.0
2010-09-24 14:10:00,24.75,24.75,24.74,24.74,6200.0,24.75,24.75,24.74,24.74,6200.0
2010-09-24 14:15:00,24.74,24.75,24.74,24.75,2900.0,24.74,24.75,24.74,24.75,2900.0
2010-09-24 14:20:00,24.75,24.75,24.74,24.75,10900.0,24.75,24.75,24.74,24.75,10900.0
2010-09-24 14:25:00,24.74,24.78,24.74,24.77,10900.0,24.74,24.78,24.74,24.77,10900.0
2010-09-24 14:30:00,24.76,24.78,24.76,24.77,6900.0,24.76,24.78,24.76,24.77,6900.0
2010-09-24 14:35:00,24.76,24.77,24.76,24.76,3900.0,24.76,24.77,24.76,24.76,3900.0
2010-09-24 14:40:00,24.76,24.78,24.76,24.78,5800.0,24.76,24.78,24.76,24.78,5800.0
2010-09-24 14:45:00,24.78,24.8,24.78,24.78,3900.0,24.78,24.8,24.78,24.78,3900.0
2010-09-24 14:50:00,24.77,24.78,24.77,24.78,14100.0,24.77,24.78,24.77,24.78,14100.0
2010-09-24 14:55:00,24.77,24.78,24.77,24.78,6300.0,24.77,24.78,24.77,24.78,6300.0
2010-09-24 15:00:00,24.78,24.78,24.76,24.77,7900.0,24.78,24.78,24.76,24.77,7900.0
2010-09-24 15:05:00,24.78,24.8,24.77,24.77,16200.0,24.78,24.8,24.77,24.77,16200.0
2010-09-24 15:10:00,24.76,24.78,24.76,24.77,12000.0,24.76,24.78,24.76,24.77,12000.0
2010-09-24 15:15:00,24.77,24.8,24.77,24.8,8600.0,24.77,24.8,24.77,24.8,8600.0
2010-09-24 15:20:00,24.79,24.8,24.79,24.79,2900.0,24.79,24.8,24.79,24.79,2900.0
2010-09-24 15:25:00,24.79,24.8,24.78,24.78,15600.0,24.79,24.8,24.78,24.78,15600.0
2010-09-24 15:30:00,24.78,24.8,24.78,24.79,7100.0,24.78,24.8,24.78,24.79,7100.0
2010-09-24 15:35:00,24.8,24.82,24.79,24.81,15600.0,24.8,24.82,24.79,24.81,15600.0
2010-09-24 15:40:00,24.82,24.82,24.79,24.79,23000.0,24.82,24.82,24.79,24.79,23000.0
2010-09-24 15:45:00,24.8,24.83,24.8,24.81,30000.0,24.8,24.83,24.8,24.81,30000.0
2010-09-24 15:50:00,24.82,24.83,24.79,24.79,26900.0,24.82,24.83,24.79,24.79,26900.0
2010-09-24 15:55:00,24.79,24.82,24.77,24.82,48900.0,24.79,24.82,24.77,24.82,48900.0
2010-09-27 09:30:00,24.71,24.71,24.64,24.68,19700.0,24.71,24.71,24.64,24.68,19700.0
2010-09-27 09:35:00,24.69,24.74,24.66,24.67,7100.0,24.69,24.74,24.66,24.67,7100.0
2010-09-27 09:40:00,24.66,24.67,24.62,24.62,4900.0,24.66,24.67,24.62,24.62,4900.0
2010-09-27 09:45:00,24.61,24.65,24.58,24.63,20700.0,24.61,24.65,24.58,24.63,20700.0
2010-09-27 09:50:00,24.63,24.68,24.63,24.68,6900.0,24.63,24.68,24.63,24.68,6900.0
2010-09-27 09:55:00,24.67,24.68,24.63,24.66,9900.0,24.67,24.68,24.63,24.66,9900.0
2010-09-27 10:00:00,24.66,24.67,24.64,24.67,5700.0,24.66,24.67,24.64,24.67,5700.0
2010-09-27 10:05:00,24.67,24.71,24.66,24.7,1800.0,24.67,24.71,24.66,24.7,1800.0
2010-09-27 10:10:00,24.72,24.72,24.69,24.69,6100.0,24.72,24.72,24.69,24.69,6100.0
2010-09-27 10:15:00,24.69,24.69,24.67,24.69,4200.0,24.69,24.69,24.67,24.69,4200.0
2010-09-27 10:20:00,24.69,24.73,24.69,24.73,4300.0,24.69,24.73,24.69,24.73,4300.0
2010-09-27 10:25:00,24.73,24.78,24.73,24.78,12000.0,24.73,24.78,24.73,24.78,12000.0
2010-09-27 10:30:00,24.77,24.8,24.76,24.77,20200.0,24.77,24.8,24.76,24.77,20200.0
2010-09-27 10:35:00,24.77,24.78,24.76,24.77,4800.0,24.77,24.78,24.76,24.77,4800.0
2010-09-27 10:40:00,24.77,24.79,24.77,24.78,5300.0,24.77,24.79,24.77,24.78,5300.0
2010-09-27 10:45:00,24.79,24.79,24.77,24.77,4900.0,24.79,24.79,24.77,24.77,4900.0
2010-09-27 10:50:00,24.78,24.79,24.77,24.78,3600.0,24.78,24.79,24.77,24.78,3600.0
2010-09-27 10:55:00,24.78,24.81,24.78,24.81,6300.0,24.78,24.81,24.78,24.81,6300.0
2010-09-27 11:00:00,24.8,24.8,24.73,24.73,7200.0,24.8,24.8,24.73,24.73,7200.0
2010-09-27 11:05:00,24.72,24.72,24.72,24.72,900.0,24.72,24.72,24.72,24.72,900.0
2010-09-27 11:10:00,24.73,24.74,24.69,24.69,5500.0,24.73,24.74,24.69,24.69,5500.0
2010-09-27 11:15:00,24.69,24.71,24.69,24.71,2900.0,24.69,24.71,24.69,24.71,2900.0
2010-09-27 11:20:00,24.71,24.72,24.7,24.71,1900.0,24.71,24.72,24.7,24.71,1900.0
2010-09-27 11:25:00,24.72,24.72,24.7,24.71,5200.0,24.72,24.72,24.7,24.71,5200.0
2010-09-27 11:30:00,24.71,24.74,24.71,24.73,5300.0,24.71,24.74,24.71,24.73,5300.0
2010-09-27 11:35:00,24.73,24.73,24.68,24.69,6100.0,24.73,24.73,24.68,24.69,6100.0
2010-09-27 11:40:00,24.7,24.7,24.68,24.68,2700.0,24.7,24.7,24.68,24.68,2700.0
2010-09-27 11:45:00,24.69,24.72,24.69,24.72,4000.0,24.69,24.72,24.69,24.72,4000.0
2010-09-27 11:50:00,24.71,24.71,24.7,24.7,1600.0,24.71,24.71,24.7,24.7,1600.0
2010-09-27 11:55:00,24.71,24.73,24.7,24.73,2300.0,24.71,24.73,24.7,24.73,2300.0
2010-09-27 12:00:00,24.73,24.76,24.73,24.76,6500.0,24.73,24.76,24.73,24.76,6500.0
2010-09-27 12:05:00,24.76,24.76,24.74,24.75,5900.0,24.76,24.76,24.74,24.75,5900.0
2010-09-27 12:10:00,24.75,24.76,24.71,24.73,6500.0,24.75,24.76,24.71,24.73,6500.0
2010-09-27 12:15:00,24.74,24.74,24.73,24.74,1100.0,24.74,24.74,24.73,24.74,1100.0
2010-09-27 12:20:00,24.74,24.75,24.68,24.72,19200.0,24.74,24.75,24.68,24.72,19200.0
2010-09-27 12:25:00,24.72,24.73,24.69,24.69,7300.0,24.72,24.73,24.69,24.69,7300.0
2010-09-27 12:30:00,24.69,24.69,24.66,24.67,5100.0,24.69,24.69,24.66,24.67,5100.0
2010-09-27 12:35:00,24.67,24.67,24.65,24.67,7700.0,24.67,24.67,24.65,24.67,7700.0
2010-09-27 12:40:00,24.68,24.68,24.67,24.67,2900.0,24.68,24.68,24.67,24.67,2900.0
2010-09-27 12:45:00,24.68,24.7,24.67,24.7,3200.0,24.68,24.7,24.67,24.7,3200.0
2010-09-27 12:50:00,24.7,24.7,24.69,24.69,2300.0,24.7,24.7,24.69,24.69,2300.0
2010-09-27 12:55:00,24.69,24.7,24.69,24.7,1400.0,24.69,24.7,24.69,24.7,1400.0
2010-09-27 13:00:00,24.71,24.71,24.69,24.71,4900.0,24.71,24.71,24.69,24.71,4900.0
2010-09-27 13:05:00,24.73,24.77,24.72,24.72,14300.0,24.73,24.77,24.72,24.72,14300.0
2010-09-27 13:10:00,24.71,24.71,24.71,24.71,1300.0,24.71,24.71,24.71,24.71,1300.0
2010-09-27 13:15:00,24.71,24.71,24.7,24.7,400.0,24.71,24.71,24.7,24.7,400.0
2010-09-27 13:20:00,24.7,24.73,24.7,24.73,2600.0,24.7,24.73,24.7,24.73,2600.0
2010-09-27 13:25:00,24.73,24.74,24.72,24.73,5000.0,24.73,24.74,24.72,24.73,5000.0
2010-09-27 13:30:00,24.73,24.74,24.73,24.74,1300.0,24.73,24.74,24.73,24.74,1300.0
2010-09-27 13:35:00,24.74,24.74,24.73,24.73,4800.0,24.74,24.74,24.73,24.73,4800.0
2010-09-27 13:40:00,24.72,24.76,24.71,24.76,7100.0,24.72,24.76,24.71,24.76,7100.0
2010-09-27 13:45:00,24.76,24.79,24.75,24.75,13400.0,24.76,24.79,24.75,24.75,13400.0
2010-09-27 13:50:00,24.75,24.76,24.73,24.73,12700.0,24.75,24.76,24.73,24.73,12700.0
2010-09-27 13:55:00,24.74,24.77,24.74,24.77,5000.0,24.74,24.77,24.74,24.77,5000.0
2010-09-27 14:00:00,24.78,24.79,24.78,24.79,3300.0,24.78,24.79,24.78,24.79,3300.0
2010-09-27 14:05:00,24.79,24.8,24.79,24.8,6700.0,24.79,24.8,24.79,24.8,6700.0
2010-09-27 14:10:00,24.79,24.79,24.72,24.73,20700.0,24.79,24.79,24.72,24.73,20700.0
2010-09-27 14:15:00,24.72,24.75,24.72,24.75,8300.0,24.72,24.75,24.72,24.75,8300.0
2010-09-27 14:20:00,24.75,24.76,24.75,24.76,3000.0,24.75,24.76,24.75,24.76,3000.0
2010-09-27 14:25:00,24.76,24.78,24.75,24.78,8200.0,24.76,24.78,24.75,24.78,8200.0
2010-09-27 14:30:00,24.77,24.78,24.75,24.75,5100.0,24.77,24.78,24.75,24.75,5100.0
2010-09-27 14:35:00,24.76,24.76,24.73,24.74,11800.0,24.76,24.76,24.73,24.74,11800.0
2010-09-27 14:40:00,24.74,24.79,24.72,24.74,27300.0,24.74,24.79,24.72,24.74,27300.0
2010-09-27 14:45:00,24.73,24.75,24.73,24.75,4900.0,24.73,24.75,24.73,24.75,4900.0
2010-09-27 14:50:00,24.75,24.75,24.74,24.75,3900.0,24.75,24.75,24.74,24.75,3900.0
2010-09-27 14:55:00,24.75,24.75,24.73,24.73,6500.0,24.75,24.75,24.73,24.73,6500.0
2010-09-27 15:00:00,24.72,24.73,24.72,24.73,5600.0,24.72,24.73,24.72,24.73,5600.0
2010-09-27 15:05:00,24.73,24.76,24.73,24.76,4700.0,24.73,24.76,24.73,24.76,4700.0
2010-09-27 15:10:00,24.75,24.77,24.75,24.76,4800.0,24.75,24.77,24.75,24.76,4800.0
2010-09-27 15:15:00,24.77,24.77,24.76,24.77,4800.0,24.77,24.77,24.76,24.77,4800.0
2010-09-27 15:20:00,24.77,24.79,24.76,24.78,4200.0,24.77,24.79,24.76,24.78,4200.0
2010-09-27 15:25:00,24.79,24.79,24.78,24.78,4300.0,24.79,24.79,24.78,24.78,4300.0
2010-09-27 15:30:00,24.78,24.79,24.75,24.75,11500.0,24.78,24.79,24.75,24.75,11500.0
2010-09-27 15:35:00,24.75,24.75,24.72,24.72,6600.0,24.75,24.75,24.72,24.72,6600.0
2010-09-27 15:40:00,24.72,24.74,24.69,24.73,15500.0,24.72,24.74,24.69,24.73,15500.0
2010-09-27 15:45:00,24.74,24.74,24.67,24.68,35300.0,24.74,24.74,24.67,24.68,35300.0
2010-09-27 15:50:00,24.67,24.67,24.65,24.66,18300.0,24.67,24.67,24.65,24.66,18300.0
2010-09-27 15:55:00,24.66,24.68,24.62,24.65,28600.0,24.66,24.68,24.62,24.65,28600.0
2010-09-28 09:30:00,24.79,24.84,24.7,24.84,19200.0,24.79,24.84,24.7,24.84,19200.0
2010-09-28 09:35:00,24.81,24.82,24.74,24.77,18400.0,24.81,24.82,24.74,24.77,18400.0
2010-09-28 09:40:00,24.73,24.75,24.69,24.72,3800.0,24.73,24.75,24.69,24.72,3800.0
2010-09-28 09:45:00,24.71,24.73,24.66,24.73,8700.0,24.71,24.73,24.66,24.73,8700.0
2010-09-28 09:50:00,24.74,24.76,24.71,24.73,4800.0,24.74,24.76,24.71,24.73,4800.0
2010-09-28 09:55:00,24.73,24.74,24.71,24.73,3300.0,24.73,24.74,24.71,24.73,3300.0
2010-09-28 10:00:00,24.73,24.73,24.61,24.67,7200.0,24.73,24.73,24.61,24.67,7200.0
2010-09-28 10:05:00,24.67,24.67,24.61,24.61,6600.0,24.67,24.67,24.61,24.61,6600.0
2010-09-28 10:10:00,24.61,24.68,24.61,24.68,2300.0,24.61,24.68,24.61,24.68,2300.0
2010-09-28 10:15:00,24.69,24.74,24.67,24.74,10300.0,24.69,24.74,24.67,24.74,10300.0
2010-09-28 10:20:00,24.74,24.84,24.74,24.84,15000.0,24.74,24.84,24.74,24.84,15000.0
2010-09-28 10:25:00,24.84,24.88,24.84,24.85,29000.0,24.84,24.88,24.84,24.85,29000.0
2010-09-28 10:30:00,24.85,24.88,24.85,24.87,28000.0,24.85,24.88,24.85,24.87,28000.0
2010-09-28 10:35:00,24.88,24.88,24.82,24.85,31200.0,24.88,24.88,24.82,24.85,31200.0
2010-09-28 10:40:00,24.85,24.86,24.83,24.83,16300.0,24.85,24.86,24.83,24.83,16300.0
2010-09-28 10:45:00,24.84,24.86,24.84,24.85,6800.0,24.84,24.86,24.84,24.85,6800.0
2010-09-28 10:50:00,24.85,24.86,24.84,24.86,1500.0,24.85,24.86,24.84,24.86,1500.0
2010-09-28 10:55:00,24.86,24.87,24.86,24.87,6400.0,24.86,24.87,24.86,24.87,6400.0
2010-09-28 11:00:00,24.88,24.89,24.82,24.82,42400.0,24.88,24.89,24.82,24.82,42400.0
2010-09-28 11:05:00,24.81,24.81,24.76,24.8,35200.0,24.81,24.81,24.76,24.8,35200.0
2010-09-28 11:10:00,24.81,24.84,24.8,24.84,6600.0,24.81,24.84,24.8,24.84,6600.0
2010-09-28 11:15:00,24.84,24.86,24.82,24.86,10300.0,24.84,24.86,24.82,24.86,10300.0
2010-09-28 11:20:00,24.87,24.9,24.86,24.9,4800.0,24.87,24.9,24.86,24.9,4800.0
2010-09-28 11:25:00,24.9,24.94,24.89,24.93,29100.0,24.9,24.94,24.89,24.93,29100.0
2010-09-28 11:30:00,24.93,24.94,24.9,24.9,13200.0,24.93,24.94,24.9,24.9,13200.0
2010-09-28 11:35:00,24.91,24.93,24.89,24.9,10400.0,24.91,24.93,24.89,24.9,10400.0
2010-09-28 11:40:00,24.9,24.92,24.9,24.9,8700.0,24.9,24.92,24.9,24.9,8700.0
2010-09-28 11:45:00,24.9,24.9,24.89,24.9,6600.0,24.9,24.9,24.89,24.9,6600.0
2010-09-28 11:50:00,24.9,24.91,24.89,24.91,5400.0,24.9,24.91,24.89,24.91,5400.0
2010-09-28 11:55:00,24.91,24.92,24.9,24.92,3300.0,24.91,24.92,24.9,24.92,3300.0
2010-09-28 12:00:00,24.91,24.92,24.88,24.88,5800.0,24.91,24.92,24.88,24.88,5800.0
2010-09-28 12:05:00,24.88,24.89,24.86,24.88,4100.0,24.88,24.89,24.86,24.88,4100.0
2010-09-28 12:10:00,24.88,24.9,24.88,24.9,5000.0,24.88,24.9,24.88,24.9,5000.0
2010-09-28 12:15:00,24.89,24.91,24.89,24.9,7600.0,24.89,24.91,24.89,24.9,7600.0
2010-09-28 12:20:00,24.89,24.91,24.88,24.89,11100.0,24.89,24.91,24.88,24.89,11100.0
2010-09-28 12:25:00,24.9,24.91,24.85,24.88,11700.0,24.9,24.91,24.85,24.88,11700.0
2010-09-28 12:30:00,24.89,24.92,24.88,24.92,11600.0,24.89,24.92,24.88,24.92,11600.0
2010-09-28 12:35:00,24.92,24.94,24.92,24.93,2400.0,24.92,24.94,24.92,24.93,2400.0
2010-09-28 12:40:00,24.94,24.94,24.93,24.93,3000.0,24.94,24.94,24.93,24.93,3000.0
2010-09-28 12:45:00,24.94,24.94,24.92,24.93,2900.0,24.94,24.94,24.92,24.93,2900.0
2010-09-28 12:50:00,24.93,24.94,24.92,24.94,2000.0,24.93,24.94,24.92,24.94,2000.0
2010-09-28 12:55:00,24.93,24.95,24.93,24.93,7300.0,24.93,24.95,24.93,24.93,7300.0
2010-09-28 13:00:00,24.94,24.95,24.93,24.93,4800.0,24.94,24.95,24.93,24.93,4800.0
2010-09-28 13:05:00,24.93,24.93,24.85,24.86,18800.0,24.93,24.93,24.85,24.86,18800.0
2010-09-28 13:10:00,24.86,24.89,24.86,24.89,7900.0,24.86,24.89,24.86,24.89,7900.0
2010-09-28 13:15:00,24.89,24.89,24.87,24.87,5400.0,24.89,24.89,24.87,24.87,5400.0
2010-09-28 13:20:00,24.88,24.9,24.88,24.9,1900.0,24.88,24.9,24.88,24.9,1900.0
2010-09-28 13:25:00,24.9,24.91,24.88,24.88,5200.0,24.9,24.91,24.88,24.88,5200.0
2010-09-28 13:30:00,24.88,24.9,24.88,24.89,2100.0,24.88,24.9,24.88,24.89,2100.0
2010-09-28 13:35:00,24.9,24.91,24.9,24.91,2900.0,24.9,24.91,24.9,24.91,2900.0
2010-09-28 13:40:00,24.9,24.91,24.87,24.88,6400.0,24.9,24.91,24.87,24.88,6400.0
2010-09-28 13:45:00,24.88,24.89,24.88,24.89,2200.0,24.88,24.89,24.88,24.89,2200.0
2010-09-28 13:50:00,24.89,24.92,24.89,24.91,12700.0,24.89,24.92,24.89,24.91,12700.0
2010-09-28 13:55:00,24.92,24.95,24.92,24.95,6700.0,24.92,24.95,24.92,24.95,6700.0
2010-09-28 14:00:00,24.95,24.95,24.92,24.92,9100.0,24.95,24.95,24.92,24.92,9100.0
2010-09-28 14:05:00,24.93,24.93,24.9,24.9,4400.0,24.93,24.93,24.9,24.9,4400.0
2010-09-28 14:10:00,24.91,24.92,24.9,24.92,4300.0,24.91,24.92,24.9,24.92,4300.0
2010-09-28 14:15:00,24.91,24.94,24.89,24.92,8900.0,24.91,24.94,24.89,24.92,8900.0
2010-09-28 14:20:00,24.92,24.92,24.87,24.87,5900.0,24.92,24.92,24.87,24.87,5900.0
2010-09-28 14:25:00,24.87,24.88,24.84,24.84,3400.0,24.87,24.88,24.84,24.84,3400.0
2010-09-28 14:30:00,24.84,24.87,24.83,24.87,11200.0,24.84,24.87,24.83,24.87,11200.0
2010-09-28 14:35:00,24.86,24.88,24.84,24.85,9400.0,24.86,24.88,24.84,24.85,9400.0
2010-09-28 14:40:00,24.86,24.87,24.82,24.83,7500.0,24.86,24.87,24.82,24.83,7500.0
2010-09-28 14:45:00,24.82,24.82,24.78,24.8,8800.0,24.82,24.82,24.78,24.8,8800.0
2010-09-28 14:50:00,24.79,24.82,24.79,24.82,6800.0,24.79,24.82,24.79,24.82,6800.0
2010-09-28 14:55:00,24.81,24.84,24.8,24.83,7000.0,24.81,24.84,24.8,24.83,7000.0
2010-09-28 15:00:00,24.82,24.83,24.79,24.8,9700.0,24.82,24.83,24.79,24.8,9700.0
2010-09-28 15:05:00,24.8,24.8,24.78,24.8,32200.0,24.8,24.8,24.78,24.8,32200.0
2010-09-28 15:10:00,24.8,24.8,24.78,24.78,17300.0,24.8,24.8,24.78,24.78,17300.0
2010-09-28 15:15:00,24.78,24.8,24.77,24.79,45000.0,24.78,24.8,24.77,24.79,45000.0
2010-09-28 15:20:00,24.78,24.79,24.76,24.76,37800.0,24.78,24.79,24.76,24.76,37800.0
2010-09-28 15:25:00,24.77,24.8,24.74,24.75,74200.0,24.77,24.8,24.74,24.75,74200.0
2010-09-28 15:30:00,24.75,24.81,24.75,24.81,27300.0,24.75,24.81,24.75,24.81,27300.0
2010-09-28 15:35:00,24.82,24.85,24.82,24.85,7500.0,24.82,24.85,24.82,24.85,7500.0
2010-09-28 15:40:00,24.85,24.88,24.85,24.86,19000.0,24.85,24.88,24.85,24.86,19000.0
2010-09-28 15:45:00,24.86,24.88,24.83,24.84,31600.0,24.86,24.88,24.83,24.84,31600.0
2010-09-28 15:50:00,24.84,24.88,24.84,24.87,28300.0,24.84,24.88,24.84,24.87,28300.0
2010-09-28 15:55:00,24.87,24.87,24.83,24.84,43900.0,24.87,24.87,24.83,24.84,43900.0
2010-09-29 09:30:00,24.71,24.85,24.71,24.85,15300.0,24.71,24.85,24.71,24.85,15300.0
2010-09-29 09:35:00,24.85,24.87,24.8,24.87,7100.0,24.85,24.87,24.8,24.87,7100.0
2010-09-29 09:40:00,24.88,24.9,24.88,24.89,4100.0,24.88,24.9,24.88,24.89,4100.0
2010-09-29 09:45:00,24.89,24.92,24.84,24.85,5400.0,24.89,24.92,24.84,24.85,5400.0
2010-09-29 09:50:00,24.85,24.85,24.78,24.79,6500.0,24.85,24.85,24.78,24.79,6500.0
2010-09-29 09:55:00,24.79,24.81,24.76,24.77,4100.0,24.79,24.81,24.76,24.77,4100.0
2010-09-29 10:00:00,24.77,24.81,24.76,24.81,8400.0,24.77,24.81,24.76,24.81,8400.0
2010-09-29 10:05:00,24.81,24.81,24.72,24.8,16100.0,24.81,24.81,24.72,24.8,16100.0
2010-09-29 10:10:00,24.79,24.8,24.77,24.79,17000.0,24.79,24.8,24.77,24.79,17000.0
2010-09-29 10:15:00,24.8,24.8,24.74,24.74,10500.0,24.8,24.8,24.74,24.74,10500.0
2010-09-29 10:20:00,24.75,24.79,24.73,24.78,34000.0,24.75,24.79,24.73,24.78,34000.0
2010-09-29 10:25:00,24.78,24.78,24.74,24.78,13100.0,24.78,24.78,24.74,24.78,13100.0
2010-09-29 10:30:00,24.79,24.81,24.78,24.78,7400.0,24.79,24.81,24.78,24.78,7400.0
2010-09-29 10:35:00,24.78,24.79,24.76,24.77,3400.0,24.78,24.79,24.76,24.77,3400.0
2010-09-29 10:40:00,24.78,24.79,24.75,24.76,7900.0,24.78,24.79,24.75,24.76,7900.0
2010-09-29 10:45:00,24.75,24.78,24.75,24.78,6200.0,24.75,24.78,24.75,24.78,6200.0
2010-09-29 10:50:00,24.77,24.79,24.75,24.78,11300.0,24.77,24.79,24.75,24.78,11300.0
2010-09-29 10:55:00,24.77,24.78,24.75,24.78,6900.0,24.77,24.78,24.75,24.78,6900.0
2010-09-29 11:00:00,24.78,24.8,24.77,24.79,9000.0,24.78,24.8,24.77,24.79,9000.0
2010-09-29 11:05:00,24.78,24.79,24.77,24.77,28200.0,24.78,24.79,24.77,24.77,28200.0
2010-09-29 11:10:00,24.78,24.8,24.78,24.78,10000.0,24.78,24.8,24.78,24.78,10000.0
2010-09-29 11:15:00,24.78,24.79,24.75,24.76,7200.0,24.78,24.79,24.75,24.76,7200.0
2010-09-29 11:20:00,24.76,24.8,24.76,24.79,11100.0,24.76,24.8,24.76,24.79,11100.0
2010-09-29 11:25:00,24.79,24.8,24.77,24.77,38200.0,24.79,24.8,24.77,24.77,38200.0
2010-09-29 11:30:00,24.76,24.78,24.76,24.78,4900.0,24.76,24.78,24.76,24.78,4900.0
2010-09-29 11:35:00,24.78,24.8,24.77,24.8,5800.0,24.78,24.8,24.77,24.8,5800.0
2010-09-29 11:40:00,24.79,24.8,24.78,24.79,13400.0,24.79,24.8,24.78,24.79,13400.0
2010-09-29 11:45:00,24.79,24.8,24.78,24.79,3300.0,24.79,24.8,24.78,24.79,3300.0
2010-09-29 11:50:00,24.8,24.81,24.79,24.8,5400.0,24.8,24.81,24.79,24.8,5400.0
2010-09-29 11:55:00,24.81,24.82,24.8,24.81,13100.0,24.81,24.82,24.8,24.81,13100.0
2010-09-29 12:00:00,24.81,24.82,24.79,24.82,19200.0,24.81,24.82,24.79,24.82,19200.0
2010-09-29 12:05:00,24.81,24.85,24.81,24.85,11400.0,24.81,24.85,24.81,24.85,11400.0
2010-09-29 12:10:00,24.85,24.86,24.78,24.79,27300.0,24.85,24.86,24.78,24.79,27300.0
2010-09-29 12:15:00,24.8,24.81,24.79,24.81,10300.0,24.8,24.81,24.79,24.81,10300.0
2010-09-29 12:20:00,24.8,24.84,24.8,24.84,5100.0,24.8,24.84,24.8,24.84,5100.0
2010-09-29 12:25:00,24.85,24.87,24.85,24.87,9900.0,24.85,24.87,24.85,24.87,9900.0
2010-09-29 12:30:00,24.87,24.88,24.87,24.88,3500.0,24.87,24.88,24.87,24.88,3500.0
2010-09-29 12:35:00,24.88,24.89,24.87,24.89,4500.0,24.88,24.89,24.87,24.89,4500.0
2010-09-29 12:40:00,24.9,24.92,24.89,24.91,6200.0,24.9,24.92,24.89,24.91,6200.0
2010-09-29 12:45:00,24.91,24.94,24.91,24.93,4500.0,24.91,24.94,24.91,24.93,4500.0
2010-09-29 12:50:00,24.93,24.94,24.93,24.94,5000.0,24.93,24.94,24.93,24.94,5000.0
2010-09-29 12:55:00,24.94,24.95,24.9,24.9,12200.0,24.94,24.95,24.9,24.9,12200.0
2010-09-29 13:00:00,24.9,24.9,24.88,24.88,5100.0,24.9,24.9,24.88,24.88,5100.0
2010-09-29 13:05:00,24.88,24.88,24.81,24.81,6000.0,24.88,24.88,24.81,24.81,6000.0
2010-09-29 13:10:00,24.82,24.84,24.82,24.84,3400.0,24.82,24.84,24.82,24.84,3400.0
2010-09-29 13:15:00,24.84,24.84,24.83,24.84,1800.0,24.84,24.84,24.83,24.84,1800.0
2010-09-29 13:20:00,24.84,24.85,24.83,24.85,1400.0,24.84,24.85,24.83,24.85,1400.0
2010-09-29 13:25:00,24.85,24.85,24.81,24.81,4600.0,24.85,24.85,24.81,24.81,4600.0
2010-09-29 13:30:00,24.81,24.84,24.81,24.84,5300.0,24.81,24.84,24.81,24.84,5300.0
2010-09-29 13:35:00,24.84,24.85,24.8,24.8,6800.0,24.84,24.85,24.8,24.8,6800.0
2010-09-29 13:40:00,24.8,24.82,24.8,24.82,4700.0,24.8,24.82,24.8,24.82,4700.0
2010-09-29 13:45:00,24.82,24.84,24.81,24.84,4400.0,24.82,24.84,24.81,24.84,4400.0
2010-09-29 13:50:00,24.84,24.86,24.83,24.84,3300.0,24.84,24.86,24.83,24.84,3300.0
2010-09-29 13:55:00,24.84,24.85,24.81,24.81,26700.0,24.84,24.85,24.81,24.81,26700.0
2010-09-29 14:00:00,24.81,24.84,24.81,24.83,8900.0,24.81,24.84,24.81,24.83,8900.0
2010-09-29 14:05:00,24.84,24.85,24.83,24.85,2300.0,24.84,24.85,24.83,24.85,2300.0
2010-09-29 14:10:00,24.85,24.86,24.85,24.85,6900.0,24.85,24.86,24.85,24.85,6900.0
2010-09-29 14:15:00,24.85,24.85,24.82,24.82,8000.0,24.85,24.85,24.82,24.82,8000.0
2010-09-29 14:20:00,24.82,24.86,24.82,24.85,3700.0,24.82,24.86,24.82,24.85,3700.0
2010-09-29 14:25:00,24.84,24.84,24.8,24.8,7300.0,24.84,24.84,24.8,24.8,7300.0
2010-09-29 14:30:00,24.8,24.83,24.8,24.81,7300.0,24.8,24.83,24.8,24.81,7300.0
2010-09-29 14:35:00,24.81,24.81,24.78,24.78,23400.0,24.81,24.81,24.78,24.78,23400.0
2010-09-29 14:40:00,24.78,24.81,24.78,24.81,5300.0,24.78,24.81,24.78,24.81,5300.0
2010-09-29 14:45:00,24.82,24.83,24.82,24.82,3200.0,24.82,24.83,24.82,24.82,3200.0
2010-09-29 14:50:00,24.83,24.83,24.8,24.82,5500.0,24.83,24.83,24.8,24.82,5500.0
2010-09-29 14:55:00,24.82,24.85,24.82,24.85,4000.0,24.82,24.85,24.82,24.85,4000.0
2010-09-29 15:00:00,24.85,24.85,24.84,24.85,3800.0,24.85,24.85,24.84,24.85,3800.0
2010-09-29 15:05:00,24.85,24.87,24.81,24.81,25500.0,24.85,24.87,24.81,24.81,25500.0
2010-09-29 15:10:00,24.81,24.82,24.76,24.76,20300.0,24.81,24.82,24.76,24.76,20300.0
2010-09-29 15:15:00,24.76,24.77,24.72,24.74,21700.0,24.76,24.77,24.72,24.74,21700.0
2010-09-29 15:20:00,24.74,24.75,24.73,24.74,20500.0,24.74,24.75,24.73,24.74,20500.0
2010-09-29 15:25:00,24.74,24.75,24.73,24.74,13200.0,24.74,24.75,24.73,24.74,13200.0
2010-09-29 15:30:00,24.74,24.75,24.71,24.72,14500.0,24.74,24.75,24.71,24.72,14500.0
2010-09-29 15:35:00,24.71,24.73,24.71,24.72,20000.0,24.71,24.73,24.71,24.72,20000.0
2010-09-29 15:40:00,24.72,24.73,24.69,24.7,27700.0,24.72,24.73,24.69,24.7,27700.0
2010-09-29 15:45:00,24.7,24.73,24.69,24.73,17600.0,24.7,24.73,24.69,24.73,17600.0
2010-09-29 15:50:00,24.73,24.73,24.6,24.67,162800.0,24.73,24.73,24.6,24.67,162800.0
2010-09-29 15:55:00,24.67,24.69,24.64,24.65,111300.0,24.67,24.69,24.64,24.65,111300.0
2010-09-30 09:30:00,24.72,24.8,24.72,24.78,33100.0,24.72,24.8,24.72,24.78,33100.0
2010-09-30 09:35:00,24.8,24.8,24.78,24.79,7200.0,24.8,24.8,24.78,24.79,7200.0
2010-09-30 09:40:00,24.79,24.85,24.7,24.85,22800.0,24.79,24.85,24.7,24.85,22800.0
2010-09-30 09:45:00,24.85,24.87,24.82,24.82,22500.0,24.85,24.87,24.82,24.82,22500.0
2010-09-30 09:50:00,24.83,24.83,24.77,24.82,16900.0,24.83,24.83,24.77,24.82,16900.0
2010-09-30 09:55:00,24.81,24.81,24.77,24.78,10900.0,24.81,24.81,24.77,24.78,10900.0
2010-09-30 10:00:00,24.78,24.78,24.7,24.75,10200.0,24.78,24.78,24.7,24.75,10200.0
2010-09-30 10:05:00,24.75,24.79,24.75,24.78,11700.0,24.75,24.79,24.75,24.78,11700.0
2010-09-30 10:10:00,24.78,24.79,24.7,24.78,16500.0,24.78,24.79,24.7,24.78,16500.0
2010-09-30 10:15:00,24.78,24.78,24.76,24.76,17500.0,24.78,24.78,24.76,24.76,17500.0
2010-09-30 10:20:00,24.76,24.77,24.69,24.74,27100.0,24.76,24.77,24.69,24.74,27100.0
2010-09-30 10:25:00,24.73,24.76,24.72,24.73,7800.0,24.73,24.76,24.72,24.73,7800.0
2010-09-30 10:30:00,24.74,24.78,24.74,24.78,17500.0,24.74,24.78,24.74,24.78,17500.0
2010-09-30 10:35:00,24.78,24.78,24.75,24.75,10400.0,24.78,24.78,24.75,24.75,10400.0
2010-09-30 10:40:00,24.75,24.8,24.75,24.8,5900.0,24.75,24.8,24.75,24.8,5900.0
2010-09-30 10:45:00,24.8,24.8,24.74,24.76,13800.0,24.8,24.8,24.74,24.76,13800.0
2010-09-30 10:50:00,24.76,24.79,24.73,24.73,10600.0,24.76,24.79,24.73,24.73,10600.0
2010-09-30 10:55:00,24.73,24.73,24.69,24.69,13700.0,24.73,24.73,24.69,24.69,13700.0
2010-09-30 11:00:00,24.68,24.68,24.63,24.67,17800.0,24.68,24.68,24.63,24.67,17800.0
2010-09-30 11:05:00,24.67,24.7,24.66,24.67,39300.0,24.67,24.7,24.66,24.67,39300.0
2010-09-30 11:10:00,24.67,24.68,24.66,24.66,9400.0,24.67,24.68,24.66,24.66,9400.0
2010-09-30 11:15:00,24.65,24.67,24.63,24.67,11800.0,24.65,24.67,24.63,24.67,11800.0
2010-09-30 11:20:00,24.67,24.67,24.61,24.61,20500.0,24.67,24.67,24.61,24.61,20500.0
2010-09-30 11:25:00,24.61,24.62,24.53,24.62,30900.0,24.61,24.62,24.53,24.62,30900.0
2010-09-30 11:30:00,24.61,24.62,24.59,24.59,6400.0,24.61,24.62,24.59,24.59,6400.0
2010-09-30 11:35:00,24.59,24.59,24.54,24.58,19400.0,24.59,24.59,24.54,24.58,19400.0
2010-09-30 11:40:00,24.58,24.65,24.58,24.65,8900.0,24.58,24.65,24.58,24.65,8900.0
2010-09-30 11:45:00,24.65,24.68,24.65,24.68,9100.0,24.65,24.68,24.65,24.68,9100.0
2010-09-30 11:50:00,24.69,24.69,24.67,24.67,9500.0,24.69,24.69,24.67,24.67,9500.0
2010-09-30 11:55:00,24.68,24.7,24.67,24.68,11700.0,24.68,24.7,24.67,24.68,11700.0
2010-09-30 12:00:00,24.68,24.68,24.63,24.63,3500.0,24.68,24.68,24.63,24.63,3500.0
2010-09-30 12:05:00,24.63,24.65,24.62,24.63,5500.0,24.63,24.65,24.62,24.63,5500.0
2010-09-30 12:10:00,24.64,24.64,24.62,24.63,5700.0,24.64,24.64,24.62,24.63,5700.0
2010-09-30 12:15:00,24.64,24.67,24.64,24.67,5000.0,24.64,24.67,24.64,24.67,5000.0
2010-09-30 12:20:00,24.67,24.7,24.67,24.7,9400.0,24.67,24.7,24.67,24.7,9400.0
2010-09-30 12:25:00,24.7,24.71,24.67,24.68,24800.0,24.7,24.71,24.67,24.68,24800.0
2010-09-30 12:30:00,24.68,24.7,24.67,24.69,10100.0,24.68,24.7,24.67,24.69,10100.0
2010-09-30 12:35:00,24.69,24.69,24.68,24.69,8500.0,24.69,24.69,24.68,24.69,8500.0
2010-09-30 12:40:00,24.69,24.7,24.69,24.7,3600.0,24.69,24.7,24.69,24.7,3600.0
2010-09-30 12:45:00,24.7,24.7,24.69,24.69,16600.0,24.7,24.7,24.69,24.69,16600.0
2010-09-30 12:50:00,24.7,24.72,24.69,24.7,21500.0,24.7,24.72,24.69,24.7,21500.0
2010-09-30 12:55:00,24.7,24.72,24.69,24.72,4000.0,24.7,24.72,24.69,24.72,4000.0
2010-09-30 13:00:00,24.72,24.72,24.69,24.69,8900.0,24.72,24.72,24.69,24.69,8900.0
2010-09-30 13:05:00,24.69,24.7,24.69,24.7,900.0,24.69,24.7,24.69,24.7,900.0
2010-09-30 13:10:00,24.7,24.74,24.7,24.74,4600.0,24.7,24.74,24.7,24.74,4600.0
2010-09-30 13:15:00,24.74,24.75,24.74,24.75,7800.0,24.74,24.75,24.74,24.75,7800.0
2010-09-30 13:20:00,24.74,24.74,24.71,24.73,5800.0,24.74,24.74,24.71,24.73,5800.0
2010-09-30 13:25:00,24.74,24.77,24.74,24.77,6500.0,24.74,24.77,24.74,24.77,6500.0
2010-09-30 13:30:00,24.77,24.77,24.75,24.76,4200.0,24.77,24.77,24.75,24.76,4200.0
2010-09-30 13:35:00,24.76,24.77,24.76,24.77,2600.0,24.76,24.77,24.76,24.77,2600.0
2010-09-30 13:40:00,24.76,24.77,24.76,24.77,1800.0,24.76,24.77,24.76,24.77,1800.0
2010-09-30 13:45:00,24.77,24.8,24.77,24.79,7100.0,24.77,24.8,24.77,24.79,7100.0
2010-09-30 13:50:00,24.78,24.78,24.76,24.78,3600.0,24.78,24.78,24.76,24.78,3600.0
2010-09-30 13:55:00,24.78,24.79,24.78,24.79,4700.0,24.78,24.79,24.78,24.79,4700.0
2010-09-30 14:00:00,24.79,24.79,24.78,24.79,5200.0,24.79,24.79,24.78,24.79,5200.0
2010-09-30 14:05:00,24.79,24.79,24.78,24.78,2200.0,24.79,24.79,24.78,24.78,2200.0
2010-09-30 14:10:00,24.79,24.79,24.76,24.77,7300.0,24.79,24.79,24.76,24.77,7300.0
2010-09-30 14:15:00,24.77,24.77,24.71,24.73,25800.0,24.77,24.77,24.71,24.73,25800.0
2010-09-30 14:20:00,24.72,24.78,24.72,24.78,13500.0,24.72,24.78,24.72,24.78,13500.0
2010-09-30 14:25:00,24.77,24.8,24.77,24.79,8400.0,24.77,24.8,24.77,24.79,8400.0
2010-09-30 14:30:00,24.8,24.8,24.79,24.8,8600.0,24.8,24.8,24.79,24.8,8600.0
2010-09-30 14:35:00,24.8,24.81,24.79,24.79,14600.0,24.8,24.81,24.79,24.79,14600.0
2010-09-30 14:40:00,24.79,24.81,24.79,24.81,6800.0,24.79,24.81,24.79,24.81,6800.0
2010-09-30 14:45:00,24.81,24.83,24.8,24.83,28100.0,24.81,24.83,24.8,24.83,28100.0
2010-09-30 14:50:00,24.83,24.86,24.83,24.86,7400.0,24.83,24.86,24.83,24.86,7400.0
2010-09-30 14:55:00,24.86,24.86,24.81,24.81,8400.0,24.86,24.86,24.81,24.81,8400.0
2010-09-30 15:00:00,24.81,24.81,24.78,24.8,11200.0,24.81,24.81,24.78,24.8,11200.0
2010-09-30 15:05:00,24.8,24.84,24.8,24.84,10700.0,24.8,24.84,24.8,24.84,10700.0
2010-09-30 15:10:00,24.83,24.83,24.78,24.78,9300.0,24.83,24.83,24.78,24.78,9300.0
2010-09-30 15:15:00,24.77,24.83,24.76,24.83,14800.0,24.77,24.83,24.76,24.83,14800.0
2010-09-30 15:20:00,24.82,24.83,24.8,24.8,21600.0,24.82,24.83,24.8,24.8,21600.0
2010-09-30 15:25:00,24.81,24.82,24.78,24.81,9900.0,24.81,24.82,24.78,24.81,9900.0
2010-09-30 15:30:00,24.81,24.83,24.78,24.8,36200.0,24.81,24.83,24.78,24.8,36200.0
2010-09-30 15:35:00,24.79,24.85,24.79,24.84,64100.0,24.79,24.85,24.79,24.84,64100.0
2010-09-30 15:40:00,24.85,24.89,24.84,24.88,64200.0,24.85,24.89,24.84,24.88,64200.0
2010-09-30 15:45:00,24.89,24.9,24.85,24.89,84800.0,24.89,24.9,24.85,24.89,84800.0
2010-09-30 15:50:00,24.86,24.89,24.78,24.8,104800.0,24.86,24.89,24.78,24.8,104800.0
2010-09-30 15:55:00,24.81,24.82,24.76,24.78,70200.0,24.81,24.82,24.76,24.78,70200.0
2010-10-01 09:30:00,24.88,24.9,24.84,24.88,9000.0,24.88,24.9,24.84,24.88,9000.0
2010-10-01 09:35:00,24.88,24.95,24.88,24.95,11400.0,24.88,24.95,24.88,24.95,11400.0
2010-10-01 09:40:00,24.95,24.96,24.92,24.93,11600.0,24.95,24.96,24.92,24.93,11600.0
2010-10-01 09:45:00,24.93,24.96,24.92,24.95,12000.0,24.93,24.96,24.92,24.95,12000.0
2010-10-01 09:50:00,24.95,24.96,24.86,24.91,15600.0,24.95,24.96,24.86,24.91,15600.0
2010-10-01 09:55:00,24.92,24.96,24.92,24.95,15200.0,24.92,24.96,24.92,24.95,15200.0
2010-10-01 10:00:00,24.95,24.96,24.84,24.86,14100.0,24.95,24.96,24.84,24.86,14100.0
2010-10-01 10:05:00,24.87,24.92,24.85,24.91,9200.0,24.87,24.92,24.85,24.91,9200.0
2010-10-01 10:10:00,24.91,24.94,24.91,24.93,6600.0,24.91,24.94,24.91,24.93,6600.0
2010-10-01 10:15:00,24.93,24.96,24.92,24.95,12100.0,24.93,24.96,24.92,24.95,12100.0
2010-10-01 10:20:00,24.95,24.96,24.89,24.89,20400.0,24.95,24.96,24.89,24.89,20400.0
2010-10-01 10:25:00,24.89,24.9,24.83,24.84,10400.0,24.89,24.9,24.83,24.84,10400.0
2010-10-01 10:30:00,24.84,24.85,24.8,24.83,17000.0,24.84,24.85,24.8,24.83,17000.0
2010-10-01 10:35:00,24.82,24.83,24.78,24.79,15000.0,24.82,24.83,24.78,24.79,15000.0
2010-10-01 10:40:00,24.79,24.82,24.79,24.82,6700.0,24.79,24.82,24.79,24.82,6700.0
2010-10-01 10:45:00,24.81,24.82,24.8,24.81,3500.0,24.81,24.82,24.8,24.81,3500.0
2010-10-01 10:50:00,24.8,24.81,24.79,24.8,18000.0,24.8,24.81,24.79,24.8,18000.0
2010-10-01 10:55:00,24.8,24.83,24.79,24.79,18500.0,24.8,24.83,24.79,24.79,18500.0
2010-10-01 11:00:00,24.78,24.81,24.78,24.8,11300.0,24.78,24.81,24.78,24.8,11300.0
2010-10-01 11:05:00,24.79,24.82,24.78,24.82,10400.0,24.79,24.82,24.78,24.82,10400.0
2010-10-01 11:10:00,24.82,24.82,24.8,24.8,9500.0,24.82,24.82,24.8,24.8,9500.0
2010-10-01 11:15:00,24.79,24.83,24.77,24.8,6800.0,24.79,24.83,24.77,24.8,6800.0
2010-10-01 11:20:00,24.82,24.83,24.79,24.8,11300.0,24.82,24.83,24.79,24.8,11300.0
2010-10-01 11:25:00,24.8,24.81,24.78,24.81,13300.0,24.8,24.81,24.78,24.81,13300.0
2010-10-01 11:30:00,24.81,24.81,24.78,24.79,12100.0,24.81,24.81,24.78,24.79,12100.0
2010-10-01 11:35:00,24.8,24.85,24.8,24.84,6500.0,24.8,24.85,24.8,24.84,6500.0
2010-10-01 11:40:00,24.84,24.86,24.84,24.86,2400.0,24.84,24.86,24.84,24.86,2400.0
2010-10-01 11:45:00,24.87,24.87,24.86,24.86,3300.0,24.87,24.87,24.86,24.86,3300.0
2010-10-01 11:50:00,24.86,24.86,24.85,24.85,4000.0,24.86,24.86,24.85,24.85,4000.0
2010-10-01 11:55:00,24.85,24.86,24.84,24.85,5400.0,24.85,24.86,24.84,24.85,5400.0
2010-10-01 12:00:00,24.84,24.84,24.81,24.81,16400.0,24.84,24.84,24.81,24.81,16400.0
2010-10-01 12:05:00,24.8,24.82,24.8,24.82,2900.0,24.8,24.82,24.8,24.82,2900.0
2010-10-01 12:10:00,24.82,24.83,24.81,24.81,6100.0,24.82,24.83,24.81,24.81,6100.0
2010-10-01 12:15:00,24.81,24.81,24.79,24.79,6400.0,24.81,24.81,24.79,24.79,6400.0
2010-10-01 12:20:00,24.79,24.8,24.79,24.8,2600.0,24.79,24.8,24.79,24.8,2600.0
2010-10-01 12:25:00,24.8,24.82,24.8,24.82,6800.0,24.8,24.82,24.8,24.82,6800.0
2010-10-01 12:30:00,24.82,24.83,24.81,24.81,9700.0,24.82,24.83,24.81,24.81,9700.0
2010-10-01 12:35:00,24.81,24.81,24.8,24.8,3100.0,24.81,24.81,24.8,24.8,3100.0
2010-10-01 12:40:00,24.8,24.83,24.79,24.83,8200.0,24.8,24.83,24.79,24.83,8200.0
2010-10-01 12:45:00,24.82,24.83,24.82,24.83,2700.0,24.82,24.83,24.82,24.83,2700.0
2010-10-01 12:50:00,24.83,24.84,24.82,24.84,6800.0,24.83,24.84,24.82,24.84,6800.0
2010-10-01 12:55:00,24.83,24.83,24.83,24.83,5000.0,24.83,24.83,24.83,24.83,5000.0
2010-10-01 13:00:00,24.82,24.83,24.82,24.82,5900.0,24.82,24.83,24.82,24.82,5900.0
2010-10-01 13:05:00,24.82,24.84,24.82,24.83,5600.0,24.82,24.84,24.82,24.83,5600.0
2010-10-01 13:10:00,24.83,24.87,24.83,24.85,25100.0,24.83,24.87,24.83,24.85,25100.0
2010-10-01 13:15:00,24.86,24.87,24.86,24.86,6200.0,24.86,24.87,24.86,24.86,6200.0
2010-10-01 13:20:00,24.86,24.86,24.83,24.84,10600.0,24.86,24.86,24.83,24.84,10600.0
2010-10-01 13:25:00,24.84,24.86,24.84,24.86,7500.0,24.84,24.86,24.84,24.86,7500.0
2010-10-01 13:30:00,24.86,24.87,24.85,24.85,15500.0,24.86,24.87,24.85,24.85,15500.0
2010-10-01 13:35:00,24.85,24.86,24.84,24.85,8100.0,24.85,24.86,24.84,24.85,8100.0
2010-10-01 13:40:00,24.85,24.85,24.84,24.85,11200.0,24.85,24.85,24.84,24.85,11200.0
2010-10-01 13:45:00,24.86,24.86,24.83,24.85,17200.0,24.86,24.86,24.83,24.85,17200.0
2010-10-01 13:50:00,24.85,24.87,24.85,24.87,5300.0,24.85,24.87,24.85,24.87,5300.0
2010-10-01 13:55:00,24.87,24.87,24.85,24.85,3800.0,24.87,24.87,24.85,24.85,3800.0
2010-10-01 14:00:00,24.86,24.87,24.85,24.85,22700.0,24.86,24.87,24.85,24.85,22700.0
2010-10-01 14:05:00,24.85,24.85,24.83,24.84,9200.0,24.85,24.85,24.83,24.84,9200.0
2010-10-01 14:10:00,24.84,24.85,24.84,24.85,4300.0,24.84,24.85,24.84,24.85,4300.0
2010-10-01 14:15:00,24.86,24.86,24.85,24.86,6600.0,24.86,24.86,24.85,24.86,6600.0
2010-10-01 14:20:00,24.87,24.88,24.86,24.86,14300.0,24.87,24.88,24.86,24.86,14300.0
2010-10-01 14:25:00,24.87,24.87,24.85,24.86,16500.0,24.87,24.87,24.85,24.86,16500.0
2010-10-01 14:30:00,24.86,24.88,24.86,24.87,7900.0,24.86,24.88,24.86,24.87,7900.0
2010-10-01 14:35:00,24.87,24.92,24.86,24.91,19200.0,24.87,24.92,24.86,24.91,19200.0
2010-10-01 14:40:00,24.91,24.93,24.9,24.92,13100.0,24.91,24.93,24.9,24.92,13100.0
2010-10-01 14:45:00,24.92,24.93,24.91,24.93,6200.0,24.92,24.93,24.91,24.93,6200.0
2010-10-01 14:50:00,24.93,24.95,24.93,24.94,9600.0,24.93,24.95,24.93,24.94,9600.0
2010-10-01 14:55:00,24.93,24.94,24.93,24.94,10000.0,24.93,24.94,24.93,24.94,10000.0
2010-10-01 15:00:00,24.94,24.94,24.92,24.92,7000.0,24.94,24.94,24.92,24.92,7000.0
2010-10-01 15:05:00,24.92,24.96,24.92,24.95,19500.0,24.92,24.96,24.92,24.95,19500.0
2010-10-01 15:10:00,24.95,24.95,24.92,24.93,18400.0,24.95,24.95,24.92,24.93,18400.0
2010-10-01 15:15:00,24.94,24.95,24.92,24.95,10100.0,24.94,24.95,24.92,24.95,10100.0
2010-10-01 15:20:00,24.94,24.96,24.94,24.95,10200.0,24.94,24.96,24.94,24.95,10200.0
2010-10-01 15:25:00,24.95,24.95,24.91,24.91,19700.0,24.95,24.95,24.91,24.91,19700.0
2010-10-01 15:30:00,24.91,24.92,24.91,24.91,7000.0,24.91,24.92,24.91,24.91,7000.0
2010-10-01 15:35:00,24.92,24.93,24.91,24.92,15600.0,24.92,24.93,24.91,24.92,15600.0
2010-10-01 15:40:00,24.92,24.93,24.9,24.9,12200.0,24.92,24.93,24.9,24.9,12200.0
2010-10-01 15:45:00,24.91,24.91,24.87,24.87,37800.0,24.91,24.91,24.87,24.87,37800.0
2010-10-01 15:50:00,24.87,24.88,24.85,24.86,31000.0,24.87,24.88,24.85,24.86,31000.0
2010-10-01 15:55:00,24.87,24.91,24.86,24.91,43900.0,24.87,24.91,24.86,24.91,43900.0
2010-10-04 09:30:00,24.76,24.9,24.6,24.74,18200.0,24.76,24.9,24.6,24.74,18200.0
2010-10-04 09:35:00,24.75,24.76,24.69,24.73,6400.0,24.75,24.76,24.69,24.73,6400.0
2010-10-04 09:40:00,24.74,24.76,24.67,24.76,14400.0,24.74,24.76,24.67,24.76,14400.0
2010-10-04 09:45:00,24.76,24.83,24.74,24.83,4300.0,24.76,24.83,24.74,24.83,4300.0
2010-10-04 09:50:00,24.84,24.85,24.79,24.81,7300.0,24.84,24.85,24.79,24.81,7300.0
2010-10-04 09:55:00,24.82,24.83,24.79,24.82,7800.0,24.82,24.83,24.79,24.82,7800.0
2010-10-04 10:00:00,24.83,24.86,24.78,24.81,27700.0,24.83,24.86,24.78,24.81,27700.0
2010-10-04 10:05:00,24.83,24.86,24.81,24.84,6000.0,24.83,24.86,24.81,24.84,6000.0
2010-10-04 10:10:00,24.83,24.85,24.81,24.83,3300.0,24.83,24.85,24.81,24.83,3300.0
2010-10-04 10:15:00,24.83,24.87,24.83,24.83,5500.0,24.83,24.87,24.83,24.83,5500.0
2010-10-04 10:20:00,24.83,24.86,24.82,24.84,4600.0,24.83,24.86,24.82,24.84,4600.0
2010-10-04 10:25:00,24.83,24.83,24.81,24.81,2100.0,24.83,24.83,24.81,24.81,2100.0
2010-10-04 10:30:00,24.8,24.81,24.79,24.79,3900.0,24.8,24.81,24.79,24.79,3900.0
2010-10-04 10:35:00,24.78,24.78,24.74,24.74,1700.0,24.78,24.78,24.74,24.74,1700.0
2010-10-04 10:40:00,24.74,24.74,24.61,24.65,17700.0,24.74,24.74,24.61,24.65,17700.0
2010-10-04 10:45:00,24.66,24.68,24.64,24.65,2500.0,24.66,24.68,24.64,24.65,2500.0
2010-10-04 10:50:00,24.67,24.71,24.67,24.7,2200.0,24.67,24.71,24.67,24.7,2200.0
2010-10-04 10:55:00,24.71,24.72,24.7,24.71,7100.0,24.71,24.72,24.7,24.71,7100.0
2010-10-04 11:00:00,24.71,24.71,24.7,24.7,7800.0,24.71,24.71,24.7,24.7,7800.0
2010-10-04 11:05:00,24.7,24.71,24.68,24.69,9700.0,24.7,24.71,24.68,24.69,9700.0
2010-10-04 11:10:00,24.69,24.7,24.64,24.64,6000.0,24.69,24.7,24.64,24.64,6000.0
2010-10-04 11:15:00,24.64,24.64,24.56,24.56,17700.0,24.64,24.64,24.56,24.56,17700.0
2010-10-04 11:20:00,24.56,24.56,24.48,24.48,15600.0,24.56,24.56,24.48,24.48,15600.0
2010-10-04 11:25:00,24.5,24.5,24.45,24.46,9400.0,24.5,24.5,24.45,24.46,9400.0
2010-10-04 11:30:00,24.46,24.49,24.45,24.49,4300.0,24.46,24.49,24.45,24.49,4300.0
2010-10-04 11:35:00,24.49,24.53,24.49,24.53,4800.0,24.49,24.53,24.49,24.53,4800.0
2010-10-04 11:40:00,24.53,24.54,24.51,24.51,6200.0,24.53,24.54,24.51,24.51,6200.0
2010-10-04 11:45:00,24.51,24.51,24.49,24.5,22500.0,24.51,24.51,24.49,24.5,22500.0
2010-10-04 11:50:00,24.5,24.51,24.46,24.46,9000.0,24.5,24.51,24.46,24.46,9000.0
2010-10-04 11:55:00,24.46,24.47,24.4,24.4,8700.0,24.46,24.47,24.4,24.4,8700.0
2010-10-04 12:00:00,24.4,24.44,24.39,24.42,8000.0,24.4,24.44,24.39,24.42,8000.0
2010-10-04 12:05:00,24.43,24.43,24.39,24.41,7100.0,24.43,24.43,24.39,24.41,7100.0
2010-10-04 12:10:00,24.41,24.44,24.41,24.42,9800.0,24.41,24.44,24.41,24.42,9800.0
2010-10-04 12:15:00,24.42,24.46,24.41,24.46,11000.0,24.42,24.46,24.41,24.46,11000.0
2010-10-04 12:20:00,24.47,24.49,24.46,24.47,4100.0,24.47,24.49,24.46,24.47,4100.0
2010-10-04 12:25:00,24.47,24.48,24.45,24.45,3500.0,24.47,24.48,24.45,24.45,3500.0
2010-10-04 12:30:00,24.46,24.47,24.45,24.47,10700.0,24.46,24.47,24.45,24.47,10700.0
2010-10-04 12:35:00,24.47,24.5,24.47,24.49,12100.0,24.47,24.5,24.47,24.49,12100.0
2010-10-04 12:40:00,24.5,24.52,24.5,24.52,4300.0,24.5,24.52,24.5,24.52,4300.0
2010-10-04 12:45:00,24.52,24.53,24.51,24.52,6100.0,24.52,24.53,24.51,24.52,6100.0
2010-10-04 12:50:00,24.52,24.52,24.5,24.51,8400.0,24.52,24.52,24.5,24.51,8400.0
2010-10-04 12:55:00,24.51,24.51,24.48,24.49,6000.0,24.51,24.51,24.48,24.49,6000.0
2010-10-04 13:00:00,24.49,24.51,24.48,24.5,8000.0,24.49,24.51,24.48,24.5,8000.0
2010-10-04 13:05:00,24.51,24.53,24.51,24.52,1300.0,24.51,24.53,24.51,24.52,1300.0
2010-10-04 13:10:00,24.52,24.54,24.52,24.52,7200.0,24.52,24.54,24.52,24.52,7200.0
2010-10-04 13:15:00,24.52,24.53,24.51,24.53,2200.0,24.52,24.53,24.51,24.53,2200.0
2010-10-04 13:20:00,24.53,24.53,24.52,24.52,1000.0,24.53,24.53,24.52,24.52,1000.0
2010-10-04 13:25:00,24.52,24.54,24.52,24.54,3200.0,24.52,24.54,24.52,24.54,3200.0
2010-10-04 13:30:00,24.54,24.54,24.46,24.48,11400.0,24.54,24.54,24.46,24.48,11400.0
2010-10-04 13:35:00,24.48,24.48,24.47,24.47,3200.0,24.48,24.48,24.47,24.47,3200.0
2010-10-04 13:40:00,24.48,24.49,24.48,24.49,3400.0,24.48,24.49,24.48,24.49,3400.0
2010-10-04 13:45:00,24.49,24.5,24.48,24.5,2400.0,24.49,24.5,24.48,24.5,2400.0
2010-10-04 13:50:00,24.5,24.5,24.49,24.5,400.0,24.5,24.5,24.49,24.5,400.0
2010-10-04 13:55:00,24.49,24.52,24.49,24.51,5500.0,24.49,24.52,24.49,24.51,5500.0
2010-10-04 14:00:00,24.52,24.53,24.51,24.51,4400.0,24.52,24.53,24.51,24.51,4400.0
2010-10-04 14:05:00,24.51,24.54,24.51,24.52,20200.0,24.51,24.54,24.51,24.52,20200.0
2010-10-04 14:10:00,24.52,24.54,24.52,24.52,7900.0,24.52,24.54,24.52,24.52,7900.0
2010-10-04 14:15:00,24.52,24.52,24.49,24.49,3300.0,24.52,24.52,24.49,24.49,3300.0
2010-10-04 14:20:00,24.5,24.5,24.47,24.47,8800.0,24.5,24.5,24.47,24.47,8800.0
2010-10-04 14:25:00,24.46,24.46,24.44,24.45,13700.0,24.46,24.46,24.44,24.45,13700.0
2010-10-04 14:30:00,24.45,24.48,24.44,24.47,7500.0,24.45,24.48,24.44,24.47,7500.0
2010-10-04 14:35:00,24.46,24.5,24.46,24.49,8900.0,24.46,24.5,24.46,24.49,8900.0
2010-10-04 14:40:00,24.49,24.5,24.48,24.48,6600.0,24.49,24.5,24.48,24.48,6600.0
2010-10-04 14:45:00,24.48,24.5,24.48,24.48,4700.0,24.48,24.5,24.48,24.48,4700.0
2010-10-04 14:50:00,24.49,24.5,24.48,24.49,3100.0,24.49,24.5,24.48,24.49,3100.0
2010-10-04 14:55:00,24.49,24.5,24.47,24.49,9200.0,24.49,24.5,24.47,24.49,9200.0
2010-10-04 15:00:00,24.48,24.53,24.47,24.51,11300.0,24.48,24.53,24.47,24.51,11300.0
2010-10-04 15:05:00,24.51,24.52,24.48,24.48,4900.0,24.51,24.52,24.48,24.48,4900.0
2010-10-04 15:10:00,24.48,24.51,24.48,24.49,22500.0,24.48,24.51,24.48,24.49,22500.0
2010-10-04 15:15:00,24.49,24.51,24.48,24.51,7400.0,24.49,24.51,24.48,24.51,7400.0
2010-10-04 15:20:00,24.51,24.53,24.49,24.52,10100.0,24.51,24.53,24.49,24.52,10100.0
2010-10-04 15:25:00,24.52,24.53,24.51,24.53,5100.0,24.52,24.53,24.51,24.53,5100.0
2010-10-04 15:30:00,24.53,24.53,24.52,24.52,3100.0,24.53,24.53,24.52,24.52,3100.0
2010-10-04 15:35:00,24.52,24.53,24.52,24.52,5100.0,24.52,24.53,24.52,24.52,5100.0
2010-10-04 15:40:00,24.52,24.54,24.52,24.54,6200.0,24.52,24.54,24.52,24.54,6200.0
2010-10-04 15:45:00,24.53,24.53,24.52,24.53,12300.0,24.53,24.53,24.52,24.53,12300.0
2010-10-04 15:50:00,24.53,24.55,24.53,24.55,10700.0,24.53,24.55,24.53,24.55,10700.0
2010-10-04 15:55:00,24.54,24.56,24.54,24.54,19500.0,24.54,24.56,24.54,24.54,19500.0
2010-10-05 09:30:00,24.7,24.89,24.7,24.86,15400.0,24.7,24.89,24.7,24.86,15400.0
2010-10-05 09:35:00,24.87,24.89,24.85,24.89,7100.0,24.87,24.89,24.85,24.89,7100.0
2010-10-05 09:40:00,24.88,24.89,24.83,24.89,4900.0,24.88,24.89,24.83,24.89,4900.0
2010-10-05 09:45:00,24.9,24.93,24.81,24.81,22400.0,24.9,24.93,24.81,24.81,22400.0
2010-10-05 09:50:00,24.82,24.9,24.82,24.89,3000.0,24.82,24.9,24.82,24.89,3000.0
2010-10-05 09:55:00,24.9,24.95,24.8,24.91,23800.0,24.9,24.95,24.8,24.91,23800.0
2010-10-05 10:00:00,24.93,24.98,24.89,24.97,28200.0,24.93,24.98,24.89,24.97,28200.0
2010-10-05 10:05:00,24.98,24.99,24.94,24.97,16500.0,24.98,24.99,24.94,24.97,16500.0
2010-10-05 10:10:00,24.97,24.99,24.95,24.96,9800.0,24.97,24.99,24.95,24.96,9800.0
2010-10-05 10:15:00,24.96,24.99,24.96,24.98,9300.0,24.96,24.99,24.96,24.98,9300.0
2010-10-05 10:20:00,24.99,24.99,24.96,24.98,7000.0,24.99,24.99,24.96,24.98,7000.0
2010-10-05 10:25:00,24.99,24.99,24.97,24.99,6800.0,24.99,24.99,24.97,24.99,6800.0
2010-10-05 10:30:00,24.99,24.99,24.93,24.94,35100.0,24.99,24.99,24.93,24.94,35100.0
2010-10-05 10:35:00,24.94,24.99,24.94,24.98,13400.0,24.94,24.99,24.94,24.98,13400.0
2010-10-05 10:40:00,24.98,24.99,24.98,24.98,6000.0,24.98,24.99,24.98,24.98,6000.0
2010-10-05 10:45:00,24.98,25.0,24.98,24.98,7500.0,24.98,25.0,24.98,24.98,7500.0
2010-10-05 10:50:00,24.98,25.0,24.98,24.99,15400.0,24.98,25.0,24.98,24.99,15400.0
2010-10-05 10:55:00,24.99,25.0,24.98,24.98,8100.0,24.99,25.0,24.98,24.98,8100.0
2010-10-05 11:00:00,24.97,24.98,24.96,24.97,7400.0,24.97,24.98,24.96,24.97,7400.0
2010-10-05 11:05:00,24.97,24.99,24.95,24.97,17100.0,24.97,24.99,24.95,24.97,17100.0
2010-10-05 11:10:00,24.97,24.98,24.94,24.95,13000.0,24.97,24.98,24.94,24.95,13000.0
2010-10-05 11:15:00,24.95,24.96,24.95,24.95,2100.0,24.95,24.96,24.95,24.95,2100.0
2010-10-05 11:20:00,24.95,24.98,24.95,24.97,7600.0,24.95,24.98,24.95,24.97,7600.0
2010-10-05 11:25:00,24.95,24.97,24.94,24.97,2700.0,24.95,24.97,24.94,24.97,2700.0
2010-10-05 11:30:00,24.97,24.98,24.96,24.97,17000.0,24.97,24.98,24.96,24.97,17000.0
2010-10-05 11:35:00,24.98,25.0,24.97,25.0,20100.0,24.98,25.0,24.97,25.0,20100.0
2010-10-05 11:40:00,24.99,25.0,24.99,25.0,20000.0,24.99,25.0,24.99,25.0,20000.0
2010-10-05 11:45:00,24.99,25.0,24.99,25.0,5600.0,24.99,25.0,24.99,25.0,5600.0
2010-10-05 11:50:00,24.99,24.99,24.99,24.99,4800.0,24.99,24.99,24.99,24.99,4800.0
2010-10-05 11:55:00,25.0,25.0,24.99,24.99,800.0,25.0,25.0,24.99,24.99,800.0
2010-10-05 12:00:00,24.99,25.0,24.98,24.99,6200.0,24.99,25.0,24.98,24.99,6200.0
2010-10-05 12:05:00,24.99,25.04,24.99,25.03,96300.0,24.99,25.04,24.99,25.03,96300.0
2010-10-05 12:10:00,25.03,25.07,25.03,25.07,14700.0,25.03,25.07,25.03,25.07,14700.0
2010-10-05 12:15:00,25.07,25.08,25.06,25.07,5300.0,25.07,25.08,25.06,25.07,5300.0
2010-10-05 12:20:00,25.08,25.09,25.04,25.09,10600.0,25.08,25.09,25.04,25.09,10600.0
2010-10-05 12:25:00,25.08,25.09,25.08,25.08,5200.0,25.08,25.09,25.08,25.08,5200.0
2010-10-05 12:30:00,25.08,25.09,25.07,25.08,7700.0,25.08,25.09,25.07,25.08,7700.0
2010-10-05 12:35:00,25.08,25.08,25.07,25.08,4100.0,25.08,25.08,25.07,25.08,4100.0
2010-10-05 12:40:00,25.08,25.09,25.08,25.08,9100.0,25.08,25.09,25.08,25.08,9100.0
2010-10-05 12:45:00,25.08,25.09,25.07,25.08,7600.0,25.08,25.09,25.07,25.08,7600.0
2010-10-05 12:50:00,25.08,25.09,25.07,25.08,4000.0,25.08,25.09,25.07,25.08,4000.0
2010-10-05 12:55:00,25.09,25.1,25.09,25.09,4900.0,25.09,25.1,25.09,25.09,4900.0
2010-10-05 13:00:00,25.09,25.1,25.08,25.1,11000.0,25.09,25.1,25.08,25.1,11000.0
2010-10-05 13:05:00,25.09,25.1,25.08,25.09,4700.0,25.09,25.1,25.08,25.09,4700.0
2010-10-05 13:10:00,25.09,25.12,25.08,25.12,17600.0,25.09,25.12,25.08,25.12,17600.0
2010-10-05 13:15:00,25.11,25.12,25.1,25.1,5100.0,25.11,25.12,25.1,25.1,5100.0
2010-10-05 13:20:00,25.11,25.12,25.09,25.09,5200.0,25.11,25.12,25.09,25.09,5200.0
2010-10-05 13:25:00,25.09,25.09,25.05,25.06,8800.0,25.09,25.09,25.05,25.06,8800.0
2010-10-05 13:30:00,25.05,25.05,25.0,25.01,15000.0,25.05,25.05,25.0,25.01,15000.0
2010-10-05 13:35:00,25.02,25.02,25.0,25.0,4600.0,25.02,25.02,25.0,25.0,4600.0
2010-10-05 13:40:00,25.0,25.0,24.99,24.99,3600.0,25.0,25.0,24.99,24.99,3600.0
2010-10-05 13:45:00,24.99,24.99,24.96,24.96,7800.0,24.99,24.99,24.96,24.96,7800.0
2010-10-05 13:50:00,24.96,24.99,24.96,24.99,5700.0,24.96,24.99,24.96,24.99,5700.0
2010-10-05 13:55:00,24.99,25.03,24.98,25.03,8400.0,24.99,25.03,24.98,25.03,8400.0
2010-10-05 14:00:00,25.03,25.05,25.03,25.03,13900.0,25.03,25.05,25.03,25.03,13900.0
2010-10-05 14:05:00,25.04,25.04,25.02,25.03,19600.0,25.04,25.04,25.02,25.03,19600.0
2010-10-05 14:10:00,25.03,25.04,25.02,25.04,2500.0,25.03,25.04,25.02,25.04,2500.0
2010-10-05 14:15:00,25.04,25.08,25.03,25.06,26500.0,25.04,25.08,25.03,25.06,26500.0
2010-10-05 14:20:00,25.06,25.06,25.05,25.05,1600.0,25.06,25.06,25.05,25.05,1600.0
2010-10-05 14:25:00,25.05,25.05,25.04,25.05,3500.0,25.05,25.05,25.04,25.05,3500.0
2010-10-05 14:30:00,25.05,25.08,25.05,25.06,12000.0,25.05,25.08,25.05,25.06,12000.0
2010-10-05 14:35:00,25.05,25.08,25.05,25.05,6400.0,25.05,25.08,25.05,25.05,6400.0
2010-10-05 14:40:00,25.04,25.05,25.03,25.05,1100.0,25.04,25.05,25.03,25.05,1100.0
2010-10-05 14:45:00,25.05,25.06,25.05,25.05,4100.0,25.05,25.06,25.05,25.05,4100.0
2010-10-05 14:50:00,25.06,25.06,25.04,25.05,4000.0,25.06,25.06,25.04,25.05,4000.0
2010-10-05 14:55:00,25.04,25.07,25.04,25.07,8400.0,25.04,25.07,25.04,25.07,8400.0
2010-10-05 15:00:00,25.07,25.08,25.04,25.04,23400.0,25.07,25.08,25.04,25.04,23400.0
2010-10-05 15:05:00,25.04,25.04,25.01,25.02,27200.0,25.04,25.04,25.01,25.02,27200.0
2010-10-05 15:10:00,25.02,25.03,25.01,25.02,34300.0,25.02,25.03,25.01,25.02,34300.0
2010-10-05 15:15:00,25.02,25.04,25.01,25.04,14500.0,25.02,25.04,25.01,25.04,14500.0
2010-10-05 15:20:00,25.04,25.04,25.03,25.04,4000.0,25.04,25.04,25.03,25.04,4000.0
2010-10-05 15:25:00,25.04,25.04,25.03,25.04,5300.0,25.04,25.04,25.03,25.04,5300.0
2010-10-05 15:30:00,25.03,25.04,25.01,25.04,21100.0,25.03,25.04,25.01,25.04,21100.0
2010-10-05 15:35:00,25.04,25.04,25.03,25.04,11200.0,25.04,25.04,25.03,25.04,11200.0
2010-10-05 15:40:00,25.04,25.04,25.02,25.03,11700.0,25.04,25.04,25.02,25.03,11700.0
2010-10-05 15:45:00,25.04,25.04,25.03,25.04,12300.0,25.04,25.04,25.03,25.04,12300.0
2010-10-05 15:50:00,25.04,25.06,25.03,25.04,25900.0,25.04,25.06,25.03,25.04,25900.0
2010-10-05 15:55:00,25.05,25.05,25.0,25.02,44500.0,25.05,25.05,25.0,25.02,44500.0
2010-10-06 09:30:00,24.91,25.07,24.88,25.06,34200.0,24.91,25.07,24.88,25.06,34200.0
2010-10-06 09:35:00,25.07,25.08,25.03,25.05,5300.0,25.07,25.08,25.03,25.05,5300.0
2010-10-06 09:40:00,25.04,25.04,24.97,25.0,7500.0,25.04,25.04,24.97,25.0,7500.0
2010-10-06 09:45:00,25.0,25.0,24.96,24.97,6700.0,25.0,25.0,24.96,24.97,6700.0
2010-10-06 09:50:00,24.98,24.98,24.94,24.97,8400.0,24.98,24.98,24.94,24.97,8400.0
2010-10-06 09:55:00,24.96,25.01,24.96,24.98,8800.0,24.96,25.01,24.96,24.98,8800.0
2010-10-06 10:00:00,24.98,25.02,24.98,25.01,15800.0,24.98,25.02,24.98,25.01,15800.0
2010-10-06 10:05:00,25.01,25.01,25.0,25.0,13300.0,25.01,25.01,25.0,25.0,13300.0
2010-10-06 10:10:00,25.0,25.02,25.0,25.01,15300.0,25.0,25.02,25.0,25.01,15300.0
2010-10-06 10:15:00,25.01,25.02,24.96,24.96,14800.0,25.01,25.02,24.96,24.96,14800.0
2010-10-06 10:20:00,24.96,24.96,24.91,24.91,3500.0,24.96,24.96,24.91,24.91,3500.0
2010-10-06 10:25:00,24.9,24.9,24.87,24.9,4500.0,24.9,24.9,24.87,24.9,4500.0
2010-10-06 10:30:00,24.89,24.89,24.87,24.88,9300.0,24.89,24.89,24.87,24.88,9300.0
2010-10-06 10:35:00,24.88,24.88,24.85,24.85,1800.0,24.88,24.88,24.85,24.85,1800.0
2010-10-06 10:40:00,24.85,24.88,24.84,24.86,7200.0,24.85,24.88,24.84,24.86,7200.0
2010-10-06 10:45:00,24.85,24.87,24.85,24.86,2300.0,24.85,24.87,24.85,24.86,2300.0
2010-10-06 10:50:00,24.87,24.87,24.82,24.82,1800.0,24.87,24.87,24.82,24.82,1800.0
2010-10-06 10:55:00,24.83,24.83,24.81,24.81,2300.0,24.83,24.83,24.81,24.81,2300.0
2010-10-06 11:00:00,24.81,24.83,24.81,24.82,3600.0,24.81,24.83,24.81,24.82,3600.0
2010-10-06 11:05:00,24.81,24.82,24.79,24.8,6900.0,24.81,24.82,24.79,24.8,6900.0
2010-10-06 11:10:00,24.79,24.8,24.78,24.79,8200.0,24.79,24.8,24.78,24.79,8200.0
2010-10-06 11:15:00,24.78,24.78,24.77,24.77,2200.0,24.78,24.78,24.77,24.77,2200.0
2010-10-06 11:20:00,24.78,24.8,24.78,24.79,4300.0,24.78,24.8,24.78,24.79,4300.0
2010-10-06 11:25:00,24.8,24.81,24.79,24.81,4800.0,24.8,24.81,24.79,24.81,4800.0
2010-10-06 11:30:00,24.8,24.84,24.8,24.84,4900.0,24.8,24.84,24.8,24.84,4900.0
2010-10-06 11:35:00,24.85,24.85,24.83,24.84,9200.0,24.85,24.85,24.83,24.84,9200.0
2010-10-06 11:40:00,24.84,24.85,24.84,24.85,700.0,24.84,24.85,24.84,24.85,700.0
2010-10-06 11:45:00,24.85,24.85,24.8,24.8,6800.0,24.85,24.85,24.8,24.8,6800.0
2010-10-06 11:50:00,24.81,24.83,24.81,24.83,3100.0,24.81,24.83,24.81,24.83,3100.0
2010-10-06 11:55:00,24.82,24.82,24.78,24.78,4000.0,24.82,24.82,24.78,24.78,4000.0
2010-10-06 12:00:00,24.79,24.8,24.78,24.78,3000.0,24.79,24.8,24.78,24.78,3000.0
2010-10-06 12:05:00,24.79,24.79,24.77,24.79,3300.0,24.79,24.79,24.77,24.79,3300.0
2010-10-06 12:10:00,24.79,24.79,24.79,24.79,0.0,24.79,24.79,24.79,24.79,0.0
2010-10-06 12:15:00,24.79,24.79,24.71,24.72,21200.0,24.79,24.79,24.71,24.72,21200.0
2010-10-06 12:20:00,24.72,24.73,24.71,24.71,3600.0,24.72,24.73,24.71,24.71,3600.0
2010-10-06 12:25:00,24.71,24.72,24.68,24.68,5600.0,24.71,24.72,24.68,24.68,5600.0
2010-10-06 12:30:00,24.68,24.68,24.66,24.67,5300.0,24.68,24.68,24.66,24.67,5300.0
2010-10-06 12:35:00,24.67,24.68,24.65,24.67,7900.0,24.67,24.68,24.65,24.67,7900.0
2010-10-06 12:40:00,24.66,24.67,24.66,24.67,300.0,24.66,24.67,24.66,24.67,300.0
2010-10-06 12:45:00,24.67,24.68,24.64,24.64,13800.0,24.67,24.68,24.64,24.64,13800.0
2010-10-06 12:50:00,24.64,24.65,24.62,24.62,9800.0,24.64,24.65,24.62,24.62,9800.0
2010-10-06 12:55:00,24.63,24.64,24.59,24.63,8600.0,24.63,24.64,24.59,24.63,8600.0
2010-10-06 13:00:00,24.62,24.62,24.58,24.6,2600.0,24.62,24.62,24.58,24.6,2600.0
2010-10-06 13:05:00,24.59,24.59,24.55,24.57,10400.0,24.59,24.59,24.55,24.57,10400.0
2010-10-06 13:10:00,24.57,24.57,24.56,24.57,1000.0,24.57,24.57,24.56,24.57,1000.0
2010-10-06 13:15:00,24.57,24.57,24.52,24.52,9800.0,24.57,24.57,24.52,24.52,9800.0
2010-10-06 13:20:00,24.53,24.53,24.51,24.51,3900.0,24.53,24.53,24.51,24.51,3900.0
2010-10-06 13:25:00,24.52,24.54,24.51,24.54,1500.0,24.52,24.54,24.51,24.54,1500.0
2010-10-06 13:30:00,24.53,24.53,24.53,24.53,700.0,24.53,24.53,24.53,24.53,700.0
2010-10-06 13:35:00,24.53,24.58,24.53,24.58,6200.0,24.53,24.58,24.53,24.58,6200.0
2010-10-06 13:40:00,24.58,24.61,24.58,24.61,3800.0,24.58,24.61,24.58,24.61,3800.0
2010-10-06 13:45:00,24.6,24.61,24.6,24.6,4500.0,24.6,24.61,24.6,24.6,4500.0
2010-10-06 13:50:00,24.6,24.6,24.56,24.56,7400.0,24.6,24.6,24.56,24.56,7400.0
2010-10-06 13:55:00,24.56,24.62,24.56,24.62,11600.0,24.56,24.62,24.56,24.62,11600.0
2010-10-06 14:00:00,24.62,24.63,24.61,24.61,8100.0,24.62,24.63,24.61,24.61,8100.0
2010-10-06 14:05:00,24.61,24.63,24.59,24.61,9100.0,24.61,24.63,24.59,24.61,9100.0
2010-10-06 14:10:00,24.61,24.62,24.58,24.61,10800.0,24.61,24.62,24.58,24.61,10800.0
2010-10-06 14:15:00,24.61,24.62,24.58,24.6,8800.0,24.61,24.62,24.58,24.6,8800.0
2010-10-06 14:20:00,24.59,24.61,24.58,24.6,8100.0,24.59,24.61,24.58,24.6,8100.0
2010-10-06 14:25:00,24.59,24.63,24.59,24.63,6500.0,24.59,24.63,24.59,24.63,6500.0
2010-10-06 14:30:00,24.63,24.65,24.62,24.64,8400.0,24.63,24.65,24.62,24.64,8400.0
2010-10-06 14:35:00,24.63,24.66,24.63,24.65,4400.0,24.63,24.66,24.63,24.65,4400.0
2010-10-06 14:40:00,24.65,24.65,24.63,24.63,4300.0,24.65,24.65,24.63,24.63,4300.0
2010-10-06 14:45:00,24.63,24.63,24.6,24.63,8100.0,24.63,24.63,24.6,24.63,8100.0
2010-10-06 14:50:00,24.63,24.65,24.63,24.65,3700.0,24.63,24.65,24.63,24.65,3700.0
2010-10-06 14:55:00,24.65,24.66,24.64,24.65,4600.0,24.65,24.66,24.64,24.65,4600.0
2010-10-06 15:00:00,24.66,24.66,24.64,24.64,4500.0,24.66,24.66,24.64,24.64,4500.0
2010-10-06 15:05:00,24.65,24.66,24.64,24.65,8000.0,24.65,24.66,24.64,24.65,8000.0
2010-10-06 15:10:00,24.64,24.64,24.61,24.64,8300.0,24.64,24.64,24.61,24.64,8300.0
2010-10-06 15:15:00,24.63,24.64,24.63,24.64,1300.0,24.63,24.64,24.63,24.64,1300.0
2010-10-06 15:20:00,24.64,24.65,24.63,24.64,4600.0,24.64,24.65,24.63,24.64,4600.0
2010-10-06 15:25:00,24.65,24.65,24.64,24.65,1800.0,24.65,24.65,24.64,24.65,1800.0
2010-10-06 15:30:00,24.65,24.65,24.61,24.62,15400.0,24.65,24.65,24.61,24.62,15400.0
2010-10-06 15:35:00,24.63,24.65,24.62,24.65,6500.0,24.63,24.65,24.62,24.65,6500.0
2010-10-06 15:40:00,24.64,24.68,24.64,24.67,7800.0,24.64,24.68,24.64,24.67,7800.0
2010-10-06 15:45:00,24.68,24.72,24.67,24.71,14200.0,24.68,24.72,24.67,24.71,14200.0
2010-10-06 15:50:00,24.72,24.72,24.71,24.71,9900.0,24.72,24.72,24.71,24.71,9900.0
2010-10-06 15:55:00,24.71,24.74,24.71,24.74,34300.0,24.71,24.74,24.71,24.74,34300.0
2010-10-07 09:30:00,24.88,24.88,24.79,24.81,5000.0,24.88,24.88,24.79,24.81,5000.0
2010-10-07 09:35:00,24.81,24.9,24.77,24.84,5800.0,24.81,24.9,24.77,24.84,5800.0
2010-10-07 09:40:00,24.83,24.83,24.79,24.8,2100.0,24.83,24.83,24.79,24.8,2100.0
2010-10-07 09:45:00,24.81,24.81,24.74,24.75,5200.0,24.81,24.81,24.74,24.75,5200.0
2010-10-07 09:50:00,24.76,24.82,24.72,24.78,8100.0,24.76,24.82,24.72,24.78,8100.0
2010-10-07 09:55:00,24.78,24.8,24.74,24.74,7700.0,24.78,24.8,24.74,24.74,7700.0
2010-10-07 10:00:00,24.75,24.76,24.72,24.76,7300.0,24.75,24.76,24.72,24.76,7300.0
2010-10-07 10:05:00,24.77,24.79,24.77,24.79,6500.0,24.77,24.79,24.77,24.79,6500.0
2010-10-07 10:10:00,24.8,24.85,24.8,24.84,4100.0,24.8,24.85,24.8,24.84,4100.0
2010-10-07 10:15:00,24.85,24.86,24.8,24.86,8800.0,24.85,24.86,24.8,24.86,8800.0
2010-10-07 10:20:00,24.87,24.94,24.87,24.94,5200.0,24.87,24.94,24.87,24.94,5200.0
2010-10-07 10:25:00,24.94,24.97,24.94,24.96,7200.0,24.94,24.97,24.94,24.96,7200.0
2010-10-07 10:30:00,24.97,24.98,24.95,24.98,7800.0,24.97,24.98,24.95,24.98,7800.0
2010-10-07 10:35:00,24.99,25.0,24.99,25.0,6100.0,24.99,25.0,24.99,25.0,6100.0
2010-10-07 10:40:00,25.0,25.0,24.96,24.96,10200.0,25.0,25.0,24.96,24.96,10200.0
2010-10-07 10:45:00,24.96,24.98,24.94,24.97,9800.0,24.96,24.98,24.94,24.97,9800.0
2010-10-07 10:50:00,24.97,24.99,24.96,24.96,6000.0,24.97,24.99,24.96,24.96,6000.0
2010-10-07 10:55:00,24.97,24.98,24.96,24.96,3900.0,24.97,24.98,24.96,24.96,3900.0
2010-10-07 11:00:00,24.97,24.97,24.94,24.97,10800.0,24.97,24.97,24.94,24.97,10800.0
2010-10-07 11:05:00,24.98,24.98,24.94,24.96,8100.0,24.98,24.98,24.94,24.96,8100.0
2010-10-07 11:10:00,24.95,24.95,24.94,24.94,4200.0,24.95,24.95,24.94,24.94,4200.0
2010-10-07 11:15:00,24.95,24.96,24.92,24.92,11700.0,24.95,24.96,24.92,24.92,11700.0
2010-10-07 11:20:00,24.92,24.93,24.9,24.93,12800.0,24.92,24.93,24.9,24.93,12800.0
2010-10-07 11:25:00,24.94,24.94,24.93,24.94,3300.0,24.94,24.94,24.93,24.94,3300.0
2010-10-07 11:30:00,24.93,24.99,24.93,24.98,7200.0,24.93,24.99,24.93,24.98,7200.0
2010-10-07 11:35:00,24.99,25.0,24.98,25.0,10800.0,24.99,25.0,24.98,25.0,10800.0
2010-10-07 11:40:00,24.99,25.0,24.97,24.97,6300.0,24.99,25.0,24.97,24.97,6300.0
2010-10-07 11:45:00,24.97,24.97,24.93,24.93,5600.0,24.97,24.97,24.93,24.93,5600.0
2010-10-07 11:50:00,24.93,24.94,24.9,24.91,13800.0,24.93,24.94,24.9,24.91,13800.0
2010-10-07 11:55:00,24.92,24.93,24.91,24.93,4200.0,24.92,24.93,24.91,24.93,4200.0
2010-10-07 12:00:00,24.94,24.96,24.92,24.95,16500.0,24.94,24.96,24.92,24.95,16500.0
2010-10-07 12:05:00,24.96,24.96,24.95,24.95,3300.0,24.96,24.96,24.95,24.95,3300.0
2010-10-07 12:10:00,24.95,24.97,24.95,24.97,1800.0,24.95,24.97,24.95,24.97,1800.0
2010-10-07 12:15:00,24.96,24.96,24.92,24.92,9700.0,24.96,24.96,24.92,24.92,9700.0
2010-10-07 12:20:00,24.92,24.92,24.9,24.91,5200.0,24.92,24.92,24.9,24.91,5200.0
2010-10-07 12:25:00,24.91,24.91,24.85,24.86,10900.0,24.91,24.91,24.85,24.86,10900.0
2010-10-07 12:30:00,24.85,24.85,24.79,24.79,10800.0,24.85,24.85,24.79,24.79,10800.0
2010-10-07 12:35:00,24.79,24.79,24.75,24.77,13900.0,24.79,24.79,24.75,24.77,13900.0
2010-10-07 12:40:00,24.77,24.77,24.75,24.76,7200.0,24.77,24.77,24.75,24.76,7200.0
2010-10-07 12:45:00,24.76,24.77,24.76,24.77,1900.0,24.76,24.77,24.76,24.77,1900.0
2010-10-07 12:50:00,24.77,24.77,24.76,24.76,3100.0,24.77,24.77,24.76,24.76,3100.0
2010-10-07 12:55:00,24.76,24.77,24.76,24.77,1300.0,24.76,24.77,24.76,24.77,1300.0
2010-10-07 13:00:00,24.76,24.77,24.76,24.77,800.0,24.76,24.77,24.76,24.77,800.0
2010-10-07 13:05:00,24.77,24.83,24.76,24.83,12000.0,24.77,24.83,24.76,24.83,12000.0
2010-10-07 13:10:00,24.84,24.86,24.84,24.85,11500.0,24.84,24.86,24.84,24.85,11500.0
2010-10-07 13:15:00,24.85,24.86,24.84,24.84,6600.0,24.85,24.86,24.84,24.84,6600.0
2010-10-07 13:20:00,24.84,24.84,24.83,24.84,2600.0,24.84,24.84,24.83,24.84,2600.0
2010-10-07 13:25:00,24.83,24.84,24.83,24.83,1500.0,24.83,24.84,24.83,24.83,1500.0
2010-10-07 13:30:00,24.83,24.83,24.82,24.82,1400.0,24.83,24.83,24.82,24.82,1400.0
2010-10-07 13:35:00,24.82,24.82,24.79,24.8,6000.0,24.82,24.82,24.79,24.8,6000.0
2010-10-07 13:40:00,24.81,24.82,24.8,24.82,1400.0,24.81,24.82,24.8,24.82,1400.0
2010-10-07 13:45:00,24.81,24.83,24.8,24.82,7600.0,24.81,24.83,24.8,24.82,7600.0
2010-10-07 13:50:00,24.81,24.82,24.81,24.82,2300.0,24.81,24.82,24.81,24.82,2300.0
2010-10-07 13:55:00,24.83,24.91,24.83,24.89,9000.0,24.83,24.91,24.83,24.89,9000.0
2010-10-07 14:00:00,24.89,24.92,24.85,24.85,13600.0,24.89,24.92,24.85,24.85,13600.0
2010-10-07 14:05:00,24.85,24.86,24.84,24.85,3800.0,24.85,24.86,24.84,24.85,3800.0
2010-10-07 14:10:00,24.87,24.92,24.87,24.92,5200.0,24.87,24.92,24.87,24.92,5200.0
2010-10-07 14:15:00,24.92,24.93,24.9,24.9,10100.0,24.92,24.93,24.9,24.9,10100.0
2010-10-07 14:20:00,24.91,24.92,24.89,24.89,4600.0,24.91,24.92,24.89,24.89,4600.0
2010-10-07 14:25:00,24.9,24.91,24.89,24.9,6000.0,24.9,24.91,24.89,24.9,6000.0
2010-10-07 14:30:00,24.9,24.91,24.89,24.9,6900.0,24.9,24.91,24.89,24.9,6900.0
2010-10-07 14:35:00,24.89,24.9,24.89,24.9,2300.0,24.89,24.9,24.89,24.9,2300.0
2010-10-07 14:40:00,24.89,24.9,24.88,24.9,7700.0,24.89,24.9,24.88,24.9,7700.0
2010-10-07 14:45:00,24.89,24.9,24.86,24.86,3500.0,24.89,24.9,24.86,24.86,3500.0
2010-10-07 14:50:00,24.86,24.89,24.86,24.89,7000.0,24.86,24.89,24.86,24.89,7000.0
2010-10-07 14:55:00,24.89,24.94,24.88,24.94,21900.0,24.89,24.94,24.88,24.94,21900.0
2010-10-07 15:00:00,24.94,24.95,24.93,24.94,17600.0,24.94,24.95,24.93,24.94,17600.0
2010-10-07 15:05:00,24.95,24.95,24.94,24.94,1300.0,24.95,24.95,24.94,24.94,1300.0
2010-10-07 15:10:00,24.95,24.95,24.93,24.95,16600.0,24.95,24.95,24.93,24.95,16600.0
2010-10-07 15:15:00,24.95,24.98,24.95,24.97,14400.0,24.95,24.98,24.95,24.97,14400.0
2010-10-07 15:20:00,24.97,24.98,24.96,24.98,4200.0,24.97,24.98,24.96,24.98,4200.0
2010-10-07 15:25:00,24.98,24.98,24.96,24.96,11300.0,24.98,24.98,24.96,24.96,11300.0
2010-10-07 15:30:00,24.96,24.97,24.93,24.93,11200.0,24.96,24.97,24.93,24.93,11200.0
2010-10-07 15:35:00,24.93,24.95,24.93,24.95,11900.0,24.93,24.95,24.93,24.95,11900.0
2010-10-07 15:40:00,24.95,24.98,24.94,24.97,12500.0,24.95,24.98,24.94,24.97,12500.0
2010-10-07 15:45:00,24.98,24.99,24.97,24.98,14400.0,24.98,24.99,24.97,24.98,14400.0
2010-10-07 15:50:00,24.98,24.98,24.97,24.97,5800.0,24.98,24.98,24.97,24.97,5800.0
2010-10-07 15:55:00,24.97,24.97,24.94,24.94,26300.0,24.97,24.97,24.94,24.94,26300.0
2010-10-08 09:30:00,24.98,24.98,24.85,24.93,8100.0,24.98,24.98,24.85,24.93,8100.0
2010-10-08 09:35:00,24.93,24.93,24.84,24.87,4200.0,24.93,24.93,24.84,24.87,4200.0
2010-10-08 09:40:00,24.86,24.94,24.85,24.94,2900.0,24.86,24.94,24.85,24.94,2900.0
2010-10-08 09:45:00,24.93,24.93,24.84,24.85,3100.0,24.93,24.93,24.84,24.85,3100.0
2010-10-08 09:50:00,24.86,24.96,24.86,24.95,4900.0,24.86,24.96,24.86,24.95,4900.0
2010-10-08 09:55:00,24.94,24.94,24.91,24.91,1600.0,24.94,24.94,24.91,24.91,1600.0
2010-10-08 10:00:00,24.9,24.92,24.84,24.91,18800.0,24.9,24.92,24.84,24.91,18800.0
2010-10-08 10:05:00,24.91,24.95,24.89,24.91,10900.0,24.91,24.95,24.89,24.91,10900.0
2010-10-08 10:10:00,24.91,24.95,24.91,24.95,13200.0,24.91,24.95,24.91,24.95,13200.0
2010-10-08 10:15:00,24.95,24.97,24.93,24.94,13000.0,24.95,24.97,24.93,24.94,13000.0
2010-10-08 10:20:00,24.93,24.93,24.9,24.91,8300.0,24.93,24.93,24.9,24.91,8300.0
2010-10-08 10:25:00,24.9,24.9,24.87,24.88,3300.0,24.9,24.9,24.87,24.88,3300.0
2010-10-08 10:30:00,24.86,24.86,24.82,24.82,12300.0,24.86,24.86,24.82,24.82,12300.0
2010-10-08 10:35:00,24.81,24.81,24.75,24.79,28100.0,24.81,24.81,24.75,24.79,28100.0
2010-10-08 10:40:00,24.79,24.83,24.79,24.83,4400.0,24.79,24.83,24.79,24.83,4400.0
2010-10-08 10:45:00,24.83,24.83,24.81,24.82,4400.0,24.83,24.83,24.81,24.82,4400.0
2010-10-08 10:50:00,24.82,24.85,24.81,24.85,5000.0,24.82,24.85,24.81,24.85,5000.0
2010-10-08 10:55:00,24.85,24.85,24.79,24.83,22400.0,24.85,24.85,24.79,24.83,22400.0
2010-10-08 11:00:00,24.83,24.86,24.82,24.85,6000.0,24.83,24.86,24.82,24.85,6000.0
2010-10-08 11:05:00,24.84,24.86,24.83,24.83,3800.0,24.84,24.86,24.83,24.83,3800.0
2010-10-08 11:10:00,24.83,24.88,24.83,24.85,8400.0,24.83,24.88,24.83,24.85,8400.0
2010-10-08 11:15:00,24.86,24.91,24.86,24.89,7800.0,24.86,24.91,24.86,24.89,7800.0
2010-10-08 11:20:00,24.89,24.91,24.89,24.89,5300.0,24.89,24.91,24.89,24.89,5300.0
2010-10-08 11:25:00,24.89,24.9,24.88,24.9,4000.0,24.89,24.9,24.88,24.9,4000.0
2010-10-08 11:30:00,24.9,24.97,24.9,24.94,9700.0,24.9,24.97,24.9,24.94,9700.0
2010-10-08 11:35:00,24.94,24.94,24.92,24.93,1500.0,24.94,24.94,24.92,24.93,1500.0
2010-10-08 11:40:00,24.92,24.93,24.92,24.93,700.0,24.92,24.93,24.92,24.93,700.0
2010-10-08 11:45:00,24.93,24.94,24.93,24.94,2900.0,24.93,24.94,24.93,24.94,2900.0
2010-10-08 11:50:00,24.94,24.95,24.94,24.95,700.0,24.94,24.95,24.94,24.95,700.0
2010-10-08 11:55:00,24.94,24.95,24.93,24.95,5800.0,24.94,24.95,24.93,24.95,5800.0
2010-10-08 12:00:00,24.94,24.95,24.88,24.88,5400.0,24.94,24.95,24.88,24.88,5400.0
2010-10-08 12:05:00,24.88,24.88,24.87,24.87,3500.0,24.88,24.88,24.87,24.87,3500.0
2010-10-08 12:10:00,24.88,24.9,24.88,24.89,2500.0,24.88,24.9,24.88,24.89,2500.0
2010-10-08 12:15:00,24.89,24.9,24.88,24.9,3400.0,24.89,24.9,24.88,24.9,3400.0
2010-10-08 12:20:00,24.9,24.9,24.89,24.89,1300.0,24.9,24.9,24.89,24.89,1300.0
2010-10-08 12:25:00,24.89,24.89,24.88,24.89,2000.0,24.89,24.89,24.88,24.89,2000.0
2010-10-08 12:30:00,24.88,24.88,24.88,24.88,200.0,24.88,24.88,24.88,24.88,200.0
2010-10-08 12:35:00,24.88,24.92,24.88,24.92,2400.0,24.88,24.92,24.88,24.92,2400.0
2010-10-08 12:40:00,24.92,24.97,24.92,24.97,2900.0,24.92,24.97,24.92,24.97,2900.0
2010-10-08 12:45:00,24.98,24.98,24.95,24.96,3200.0,24.98,24.98,24.95,24.96,3200.0
2010-10-08 12:50:00,24.96,24.97,24.96,24.97,4100.0,24.96,24.97,24.96,24.97,4100.0
2010-10-08 12:55:00,24.97,24.97,24.96,24.97,2000.0,24.97,24.97,24.96,24.97,2000.0
2010-10-08 13:00:00,24.97,24.97,24.96,24.97,400.0,24.97,24.97,24.96,24.97,400.0
2010-10-08 13:05:00,24.96,24.97,24.96,24.97,500.0,24.96,24.97,24.96,24.97,500.0
2010-10-08 13:10:00,24.97,24.97,24.96,24.97,700.0,24.97,24.97,24.96,24.97,700.0
2010-10-08 13:15:00,24.97,24.98,24.96,24.96,6900.0,24.97,24.98,24.96,24.96,6900.0
2010-10-08 13:20:00,24.97,24.97,24.96,24.96,3300.0,24.97,24.97,24.96,24.96,3300.0
2010-10-08 13:25:00,24.95,24.96,24.93,24.94,20800.0,24.95,24.96,24.93,24.94,20800.0
2010-10-08 13:30:00,24.94,24.95,24.92,24.92,2600.0,24.94,24.95,24.92,24.92,2600.0
2010-10-08 13:35:00,24.92,24.94,24.92,24.94,2000.0,24.92,24.94,24.92,24.94,2000.0
2010-10-08 13:40:00,24.93,24.93,24.9,24.9,7400.0,24.93,24.93,24.9,24.9,7400.0
2010-10-08 13:45:00,24.9,24.92,24.9,24.92,3200.0,24.9,24.92,24.9,24.92,3200.0
2010-10-08 13:50:00,24.93,24.97,24.93,24.96,12400.0,24.93,24.97,24.93,24.96,12400.0
2010-10-08 13:55:00,24.95,24.95,24.92,24.92,4600.0,24.95,24.95,24.92,24.92,4600.0
2010-10-08 14:00:00,24.92,24.93,24.89,24.91,7700.0,24.92,24.93,24.89,24.91,7700.0
2010-10-08 14:05:00,24.91,24.92,24.89,24.89,5600.0,24.91,24.92,24.89,24.89,5600.0
2010-10-08 14:10:00,24.89,24.91,24.89,24.91,3500.0,24.89,24.91,24.89,24.91,3500.0
2010-10-08 14:15:00,24.92,24.94,24.91,24.94,5100.0,24.92,24.94,24.91,24.94,5100.0
2010-10-08 14:20:00,24.94,24.98,24.94,24.98,5500.0,24.94,24.98,24.94,24.98,5500.0
2010-10-08 14:25:00,24.98,24.99,24.98,24.98,2400.0,24.98,24.99,24.98,24.98,2400.0
2010-10-08 14:30:00,24.99,24.99,24.97,24.97,4500.0,24.99,24.99,24.97,24.97,4500.0
2010-10-08 14:35:00,24.98,24.98,24.96,24.96,1700.0,24.98,24.98,24.96,24.96,1700.0
2010-10-08 14:40:00,24.97,24.99,24.97,24.99,3300.0,24.97,24.99,24.97,24.99,3300.0
2010-10-08 14:45:00,24.99,24.99,24.98,24.98,7000.0,24.99,24.99,24.98,24.98,7000.0
2010-10-08 14:50:00,24.97,24.99,24.97,24.99,3400.0,24.97,24.99,24.97,24.99,3400.0
2010-10-08 14:55:00,24.98,24.99,24.98,24.98,2900.0,24.98,24.99,24.98,24.98,2900.0
2010-10-08 15:00:00,24.98,25.0,24.98,25.0,5600.0,24.98,25.0,24.98,25.0,5600.0
2010-10-08 15:05:00,24.99,25.0,24.99,25.0,3800.0,24.99,25.0,24.99,25.0,3800.0
2010-10-08 15:10:00,25.0,25.0,24.99,25.0,2300.0,25.0,25.0,24.99,25.0,2300.0
2010-10-08 15:15:00,24.99,25.0,24.99,24.99,2400.0,24.99,25.0,24.99,24.99,2400.0
2010-10-08 15:20:00,24.99,25.0,24.99,25.0,2900.0,24.99,25.0,24.99,25.0,2900.0
2010-10-08 15:25:00,24.99,25.0,24.99,24.99,2900.0,24.99,25.0,24.99,24.99,2900.0
2010-10-08 15:30:00,24.99,25.0,24.98,24.99,14100.0,24.99,25.0,24.98,24.99,14100.0
2010-10-08 15:35:00,24.98,24.99,24.96,24.99,19600.0,24.98,24.99,24.96,24.99,19600.0
2010-10-08 15:40:00,24.99,24.99,24.98,24.99,2900.0,24.99,24.99,24.98,24.99,2900.0
2010-10-08 15:45:00,24.99,24.99,24.96,24.97,7800.0,24.99,24.99,24.96,24.97,7800.0
2010-10-08 15:50:00,24.97,24.99,24.97,24.98,18600.0,24.97,24.99,24.97,24.98,18600.0
2010-10-08 15:55:00,24.97,24.98,24.92,24.94,43200.0,24.97,24.98,24.92,24.94,43200.0
2010-10-11 09:30:00,24.92,24.96,24.84,24.84,6100.0,24.92,24.96,24.84,24.84,6100.0
2010-10-11 09:35:00,24.86,24.86,24.84,24.84,500.0,24.86,24.86,24.84,24.84,500.0
2010-10-11 09:40:00,24.86,24.89,24.86,24.88,700.0,24.86,24.89,24.86,24.88,700.0
2010-10-11 09:45:00,24.85,24.86,24.83,24.85,4000.0,24.85,24.86,24.83,24.85,4000.0
2010-10-11 09:50:00,24.85,24.88,24.83,24.88,2100.0,24.85,24.88,24.83,24.88,2100.0
2010-10-11 09:55:00,24.88,24.93,24.88,24.9,4000.0,24.88,24.93,24.88,24.9,4000.0
2010-10-11 10:00:00,24.91,24.94,24.91,24.93,1100.0,24.91,24.94,24.91,24.93,1100.0
2010-10-11 10:05:00,24.95,25.01,24.95,25.0,29700.0,24.95,25.01,24.95,25.0,29700.0
2010-10-11 10:10:00,25.0,25.0,24.95,24.97,11000.0,25.0,25.0,24.95,24.97,11000.0
2010-10-11 10:15:00,24.96,24.98,24.95,24.96,9400.0,24.96,24.98,24.95,24.96,9400.0
2010-10-11 10:20:00,24.96,25.0,24.96,24.97,7600.0,24.96,25.0,24.96,24.97,7600.0
2010-10-11 10:25:00,24.98,25.0,24.97,24.99,9300.0,24.98,25.0,24.97,24.99,9300.0
2010-10-11 10:30:00,25.0,25.02,24.95,24.96,25500.0,25.0,25.02,24.95,24.96,25500.0
2010-10-11 10:35:00,24.96,24.97,24.95,24.95,5700.0,24.96,24.97,24.95,24.95,5700.0
2010-10-11 10:40:00,24.96,24.97,24.95,24.95,2400.0,24.96,24.97,24.95,24.95,2400.0
2010-10-11 10:45:00,24.94,24.94,24.88,24.9,17700.0,24.94,24.94,24.88,24.9,17700.0
2010-10-11 10:50:00,24.92,24.94,24.91,24.91,6700.0,24.92,24.94,24.91,24.91,6700.0
2010-10-11 10:55:00,24.92,24.95,24.92,24.95,2100.0,24.92,24.95,24.92,24.95,2100.0
2010-10-11 11:00:00,24.95,24.96,24.91,24.94,8700.0,24.95,24.96,24.91,24.94,8700.0
2010-10-11 11:05:00,24.94,24.97,24.94,24.96,8100.0,24.94,24.97,24.94,24.96,8100.0
2010-10-11 11:10:00,24.97,24.99,24.97,24.99,3200.0,24.97,24.99,24.97,24.99,3200.0
2010-10-11 11:15:00,24.98,24.98,24.93,24.95,7800.0,24.98,24.98,24.93,24.95,7800.0
2010-10-11 11:20:00,24.94,24.97,24.94,24.97,2900.0,24.94,24.97,24.94,24.97,2900.0
2010-10-11 11:25:00,24.97,24.98,24.97,24.97,1800.0,24.97,24.98,24.97,24.97,1800.0
2010-10-11 11:30:00,24.97,24.98,24.96,24.96,3500.0,24.97,24.98,24.96,24.96,3500.0
2010-10-11 11:35:00,24.97,24.99,24.97,24.98,7900.0,24.97,24.99,24.97,24.98,7900.0
2010-10-11 11:40:00,24.98,24.99,24.97,24.97,3000.0,24.98,24.99,24.97,24.97,3000.0
2010-10-11 11:45:00,24.98,25.0,24.98,25.0,1300.0,24.98,25.0,24.98,25.0,1300.0
2010-10-11 11:50:00,25.0,25.0,25.0,25.0,100.0,25.0,25.0,25.0,25.0,100.0
2010-10-11 11:55:00,24.99,25.0,24.97,24.99,3900.0,24.99,25.0,24.97,24.99,3900.0
2010-10-11 12:00:00,24.99,25.0,24.98,24.98,4700.0,24.99,25.0,24.98,24.98,4700.0
2010-10-11 12:05:00,24.98,24.99,24.98,24.99,700.0,24.98,24.99,24.98,24.99,700.0
2010-10-11 12:10:00,24.98,25.0,24.97,24.99,6500.0,24.98,25.0,24.97,24.99,6500.0
2010-10-11 12:15:00,24.99,25.0,24.99,25.0,7800.0,24.99,25.0,24.99,25.0,7800.0
2010-10-11 12:20:00,25.0,25.02,25.0,25.02,6300.0,25.0,25.02,25.0,25.02,6300.0
2010-10-11 12:25:00,25.02,25.02,25.01,25.01,2700.0,25.02,25.02,25.01,25.01,2700.0
2010-10-11 12:30:00,25.01,25.02,25.0,25.02,5000.0,25.01,25.02,25.0,25.02,5000.0
2010-10-11 12:35:00,25.02,25.03,25.0,25.03,8700.0,25.02,25.03,25.0,25.03,8700.0
2010-10-11 12:40:00,25.03,25.04,25.03,25.03,2200.0,25.03,25.04,25.03,25.03,2200.0
2010-10-11 12:45:00,25.02,25.02,25.01,25.01,800.0,25.02,25.02,25.01,25.01,800.0
2010-10-11 12:50:00,25.01,25.02,25.0,25.01,3900.0,25.01,25.02,25.0,25.01,3900.0
2010-10-11 12:55:00,25.01,25.02,25.01,25.01,1100.0,25.01,25.02,25.01,25.01,1100.0
2010-10-11 13:00:00,25.01,25.02,25.0,25.01,3700.0,25.01,25.02,25.0,25.01,3700.0
2010-10-11 13:05:00,25.02,25.02,25.0,25.0,3700.0,25.02,25.02,25.0,25.0,3700.0
2010-10-11 13:10:00,25.0,25.01,25.0,25.01,1800.0,25.0,25.01,25.0,25.01,1800.0
2010-10-11 13:15:00,25.01,25.01,25.01,25.01,1100.0,25.01,25.01,25.01,25.01,1100.0
2010-10-11 13:20:00,25.01,25.01,25.01,25.01,100.0,25.01,25.01,25.01,25.01,100.0
2010-10-11 13:25:00,25.02,25.03,25.02,25.03,2400.0,25.02,25.03,25.02,25.03,2400.0
2010-10-11 13:30:00,25.04,25.04,25.04,25.04,500.0,25.04,25.04,25.04,25.04,500.0
2010-10-11 13:35:00,25.03,25.04,25.03,25.04,3100.0,25.03,25.04,25.03,25.04,3100.0
2010-10-11 13:40:00,25.05,25.05,25.04,25.04,1800.0,25.05,25.05,25.04,25.04,1800.0
2010-10-11 13:45:00,25.03,25.03,25.01,25.03,7000.0,25.03,25.03,25.01,25.03,7000.0
2010-10-11 13:50:00,25.03,25.03,25.03,25.03,1900.0,25.03,25.03,25.03,25.03,1900.0
2010-10-11 13:55:00,25.03,25.04,25.02,25.03,1700.0,25.03,25.04,25.02,25.03,1700.0
2010-10-11 14:00:00,25.03,25.04,25.02,25.03,1900.0,25.03,25.04,25.02,25.03,1900.0
2010-10-11 14:05:00,25.04,25.04,25.03,25.03,4000.0,25.04,25.04,25.03,25.03,4000.0
2010-10-11 14:10:00,25.03,25.04,25.02,25.02,4600.0,25.03,25.04,25.02,25.02,4600.0
2010-10-11 14:15:00,25.02,25.04,25.02,25.03,3100.0,25.02,25.04,25.02,25.03,3100.0
2010-10-11 14:20:00,25.03,25.03,25.03,25.03,1100.0,25.03,25.03,25.03,25.03,1100.0
2010-10-11 14:25:00,25.04,25.04,25.04,25.04,100.0,25.04,25.04,25.04,25.04,100.0
2010-10-11 14:30:00,25.04,25.04,25.03,25.03,1600.0,25.04,25.04,25.03,25.03,1600.0
2010-10-11 14:35:00,25.03,25.04,25.03,25.03,700.0,25.03,25.04,25.03,25.03,700.0
2010-10-11 14:40:00,25.04,25.04,25.03,25.04,1300.0,25.04,25.04,25.03,25.04,1300.0
2010-10-11 14:45:00,25.04,25.04,25.03,25.04,700.0,25.04,25.04,25.03,25.04,700.0
2010-10-11 14:50:00,25.04,25.04,25.03,25.04,2300.0,25.04,25.04,25.03,25.04,2300.0
2010-10-11 14:55:00,25.03,25.04,25.03,25.04,3600.0,25.03,25.04,25.03,25.04,3600.0
2010-10-11 15:00:00,25.04,25.05,25.03,25.05,6000.0,25.04,25.05,25.03,25.05,6000.0
2010-10-11 15:05:00,25.05,25.05,25.04,25.05,1900.0,25.05,25.05,25.04,25.05,1900.0
2010-10-11 15:10:00,25.04,25.05,25.01,25.02,11400.0,25.04,25.05,25.01,25.02,11400.0
2010-10-11 15:15:00,25.01,25.02,25.01,25.02,2400.0,25.01,25.02,25.01,25.02,2400.0
2010-10-11 15:20:00,25.01,25.02,25.01,25.01,5100.0,25.01,25.02,25.01,25.01,5100.0
2010-10-11 15:25:00,25.02,25.02,25.0,25.01,2600.0,25.02,25.02,25.0,25.01,2600.0
2010-10-11 15:30:00,25.01,25.01,24.99,24.99,4000.0,25.01,25.01,24.99,24.99,4000.0
2010-10-11 15:35:00,24.98,24.98,24.97,24.97,6500.0,24.98,24.98,24.97,24.97,6500.0
2010-10-11 15:40:00,24.97,24.97,24.95,24.97,10600.0,24.97,24.97,24.95,24.97,10600.0
2010-10-11 15:45:00,24.98,25.0,24.97,25.0,11000.0,24.98,25.0,24.97,25.0,11000.0
2010-10-11 15:50:00,25.0,25.01,25.0,25.01,8700.0,25.0,25.01,25.0,25.01,8700.0
2010-10-11 15:55:00,25.0,25.01,24.97,24.97,26300.0,25.0,25.01,24.97,24.97,26300.0
2010-10-12 09:30:00,24.86,24.98,24.7,24.98,6000.0,24.86,24.98,24.7,24.98,6000.0
2010-10-12 09:35:00,24.97,24.97,24.89,24.89,2300.0,24.97,24.97,24.89,24.89,2300.0
2010-10-12 09:40:00,24.88,24.91,24.83,24.9,7200.0,24.88,24.91,24.83,24.9,7200.0
2010-10-12 09:45:00,24.89,24.89,24.76,24.76,7900.0,24.89,24.89,24.76,24.76,7900.0
2010-10-12 09:50:00,24.74,24.77,24.69,24.7,7000.0,24.74,24.77,24.69,24.7,7000.0
2010-10-12 09:55:00,24.73,24.84,24.73,24.82,11700.0,24.73,24.84,24.73,24.82,11700.0
2010-10-12 10:00:00,24.81,24.89,24.81,24.87,7200.0,24.81,24.89,24.81,24.87,7200.0
2010-10-12 10:05:00,24.88,24.89,24.84,24.85,4900.0,24.88,24.89,24.84,24.85,4900.0
2010-10-12 10:10:00,24.86,24.95,24.85,24.95,7300.0,24.86,24.95,24.85,24.95,7300.0
2010-10-12 10:15:00,24.95,25.02,24.95,25.02,11100.0,24.95,25.02,24.95,25.02,11100.0
2010-10-12 10:20:00,25.02,25.04,25.01,25.03,7400.0,25.02,25.04,25.01,25.03,7400.0
2010-10-12 10:25:00,25.03,25.09,25.03,25.07,28700.0,25.03,25.09,25.03,25.07,28700.0
2010-10-12 10:30:00,25.07,25.08,25.01,25.02,15300.0,25.07,25.08,25.01,25.02,15300.0
2010-10-12 10:35:00,25.01,25.03,24.99,25.03,7500.0,25.01,25.03,24.99,25.03,7500.0
2010-10-12 10:40:00,25.02,25.08,25.01,25.05,11000.0,25.02,25.08,25.01,25.05,11000.0
2010-10-12 10:45:00,25.06,25.1,25.06,25.09,11800.0,25.06,25.1,25.06,25.09,11800.0
2010-10-12 10:50:00,25.09,25.1,25.06,25.09,8100.0,25.09,25.1,25.06,25.09,8100.0
2010-10-12 10:55:00,25.09,25.09,25.07,25.07,12300.0,25.09,25.09,25.07,25.07,12300.0
2010-10-12 11:00:00,25.07,25.09,25.05,25.09,8200.0,25.07,25.09,25.05,25.09,8200.0
2010-10-12 11:05:00,25.09,25.14,25.09,25.11,29000.0,25.09,25.14,25.09,25.11,29000.0
2010-10-12 11:10:00,25.1,25.12,25.08,25.08,6300.0,25.1,25.12,25.08,25.08,6300.0
2010-10-12 11:15:00,25.08,25.11,25.08,25.08,9300.0,25.08,25.11,25.08,25.08,9300.0
2010-10-12 11:20:00,25.08,25.1,25.08,25.08,6000.0,25.08,25.1,25.08,25.08,6000.0
2010-10-12 11:25:00,25.09,25.12,25.09,25.12,11100.0,25.09,25.12,25.09,25.12,11100.0
2010-10-12 11:30:00,25.12,25.12,25.08,25.08,9200.0,25.12,25.12,25.08,25.08,9200.0
2010-10-12 11:35:00,25.07,25.1,25.07,25.07,6400.0,25.07,25.1,25.07,25.07,6400.0
2010-10-12 11:40:00,25.07,25.08,25.07,25.08,5100.0,25.07,25.08,25.07,25.08,5100.0
2010-10-12 11:45:00,25.06,25.08,25.05,25.05,5200.0,25.06,25.08,25.05,25.05,5200.0
2010-10-12 11:50:00,25.05,25.07,25.05,25.06,5600.0,25.05,25.07,25.05,25.06,5600.0
2010-10-12 11:55:00,25.05,25.08,25.05,25.07,5100.0,25.05,25.08,25.05,25.07,5100.0
2010-10-12 12:00:00,25.08,25.08,25.04,25.05,12000.0,25.08,25.08,25.04,25.05,12000.0
2010-10-12 12:05:00,25.04,25.06,25.03,25.03,5300.0,25.04,25.06,25.03,25.03,5300.0
2010-10-12 12:10:00,25.04,25.08,25.04,25.07,5900.0,25.04,25.08,25.04,25.07,5900.0
2010-10-12 12:15:00,25.07,25.08,25.06,25.08,3300.0,25.07,25.08,25.06,25.08,3300.0
2010-10-12 12:20:00,25.09,25.1,25.05,25.06,3900.0,25.09,25.1,25.05,25.06,3900.0
2010-10-12 12:25:00,25.05,25.06,25.02,25.02,7000.0,25.05,25.06,25.02,25.02,7000.0
2010-10-12 12:30:00,25.02,25.05,25.02,25.05,3700.0,25.02,25.05,25.02,25.05,3700.0
2010-10-12 12:35:00,25.05,25.05,25.04,25.04,2600.0,25.05,25.05,25.04,25.04,2600.0
2010-10-12 12:40:00,25.06,25.06,25.05,25.05,3700.0,25.06,25.06,25.05,25.05,3700.0
2010-10-12 12:45:00,25.05,25.06,25.03,25.03,3100.0,25.05,25.06,25.03,25.03,3100.0
2010-10-12 12:50:00,25.04,25.04,25.02,25.04,8400.0,25.04,25.04,25.02,25.04,8400.0
2010-10-12 12:55:00,25.05,25.05,25.02,25.02,5700.0,25.05,25.05,25.02,25.02,5700.0
2010-10-12 13:00:00,25.02,25.03,25.01,25.03,3600.0,25.02,25.03,25.01,25.03,3600.0
2010-10-12 13:05:00,25.02,25.03,25.02,25.03,4100.0,25.02,25.03,25.02,25.03,4100.0
2010-10-12 13:10:00,25.03,25.05,25.03,25.04,5700.0,25.03,25.05,25.03,25.04,5700.0
2010-10-12 13:15:00,25.05,25.07,25.05,25.07,3200.0,25.05,25.07,25.05,25.07,3200.0
2010-10-12 13:20:00,25.07,25.08,25.07,25.08,1200.0,25.07,25.08,25.07,25.08,1200.0
2010-10-12 13:25:00,25.07,25.08,25.07,25.08,500.0,25.07,25.08,25.07,25.08,500.0
2010-10-12 13:30:00,25.07,25.08,25.06,25.08,2300.0,25.07,25.08,25.06,25.08,2300.0
2010-10-12 13:35:00,25.08,25.08,25.07,25.07,1000.0,25.08,25.08,25.07,25.07,1000.0
2010-10-12 13:40:00,25.07,25.07,25.06,25.07,3500.0,25.07,25.07,25.06,25.07,3500.0
2010-10-12 13:45:00,25.07,25.08,25.07,25.07,1300.0,25.07,25.08,25.07,25.07,1300.0
2010-10-12 13:50:00,25.08,25.08,25.07,25.07,300.0,25.08,25.08,25.07,25.07,300.0
2010-10-12 13:55:00,25.07,25.08,25.06,25.08,8300.0,25.07,25.08,25.06,25.08,8300.0
2010-10-12 14:00:00,25.07,25.12,25.05,25.1,30700.0,25.07,25.12,25.05,25.1,30700.0
2010-10-12 14:05:00,25.1,25.11,25.06,25.1,17600.0,25.1,25.11,25.06,25.1,17600.0
2010-10-12 14:10:00,25.1,25.14,25.09,25.1,12800.0,25.1,25.14,25.09,25.1,12800.0
2010-10-12 14:15:00,25.11,25.15,25.11,25.14,15500.0,25.11,25.15,25.11,25.14,15500.0
2010-10-12 14:20:00,25.14,25.14,25.08,25.1,12800.0,25.14,25.14,25.08,25.1,12800.0
2010-10-12 14:25:00,25.1,25.14,25.1,25.13,9500.0,25.1,25.14,25.1,25.13,9500.0
2010-10-12 14:30:00,25.14,25.14,25.06,25.06,11900.0,25.14,25.14,25.06,25.06,11900.0
2010-10-12 14:35:00,25.06,25.09,25.06,25.07,11400.0,25.06,25.09,25.06,25.07,11400.0
2010-10-12 14:40:00,25.07,25.13,25.07,25.11,5500.0,25.07,25.13,25.07,25.11,5500.0
2010-10-12 14:45:00,25.12,25.14,25.12,25.12,15500.0,25.12,25.14,25.12,25.12,15500.0
2010-10-12 14:50:00,25.12,25.15,25.12,25.14,8300.0,25.12,25.15,25.12,25.14,8300.0
2010-10-12 14:55:00,25.14,25.16,25.13,25.15,11800.0,25.14,25.16,25.13,25.15,11800.0
2010-10-12 15:00:00,25.15,25.16,25.14,25.15,20600.0,25.15,25.16,25.14,25.15,20600.0
2010-10-12 15:05:00,25.14,25.16,25.14,25.15,5400.0,25.14,25.16,25.14,25.15,5400.0
2010-10-12 15:10:00,25.16,25.17,25.15,25.16,12300.0,25.16,25.17,25.15,25.16,12300.0
2010-10-12 15:15:00,25.17,25.18,25.15,25.17,8700.0,25.17,25.18,25.15,25.17,8700.0
2010-10-12 15:20:00,25.16,25.18,25.16,25.17,11000.0,25.16,25.18,25.16,25.17,11000.0
2010-10-12 15:25:00,25.17,25.19,25.17,25.19,12800.0,25.17,25.19,25.17,25.19,12800.0
2010-10-12 15:30:00,25.19,25.2,25.19,25.19,4500.0,25.19,25.2,25.19,25.19,4500.0
2010-10-12 15:35:00,25.19,25.2,25.17,25.19,14400.0,25.19,25.2,25.17,25.19,14400.0
2010-10-12 15:40:00,25.18,25.19,25.17,25.18,12500.0,25.18,25.19,25.17,25.18,12500.0
2010-10-12 15:45:00,25.18,25.18,25.17,25.18,5400.0,25.18,25.18,25.17,25.18,5400.0
2010-10-12 15:50:00,25.17,25.18,25.16,25.16,14500.0,25.17,25.18,25.16,25.16,14500.0
2010-10-12 15:55:00,25.16,25.17,25.1,25.11,29600.0,25.16,25.17,25.1,25.11,29600.0
2010-10-13 09:30:00,25.19,25.19,25.15,25.17,7500.0,25.19,25.19,25.15,25.17,7500.0
2010-10-13 09:35:00,25.18,25.2,25.16,25.18,2400.0,25.18,25.2,25.16,25.18,2400.0
2010-10-13 09:40:00,25.18,25.19,25.15,25.18,9600.0,25.18,25.19,25.15,25.18,9600.0
2010-10-13 09:45:00,25.17,25.21,25.17,25.21,17300.0,25.17,25.21,25.17,25.21,17300.0
2010-10-13 09:50:00,25.22,25.22,25.17,25.21,10700.0,25.22,25.22,25.17,25.21,10700.0
2010-10-13 09:55:00,25.21,25.25,25.21,25.24,4100.0,25.21,25.25,25.21,25.24,4100.0
2010-10-13 10:00:00,25.24,25.29,25.23,25.29,14300.0,25.24,25.29,25.23,25.29,14300.0
2010-10-13 10:05:00,25.29,25.29,25.26,25.28,5000.0,25.29,25.29,25.26,25.28,5000.0
2010-10-13 10:10:00,25.26,25.28,25.25,25.25,6000.0,25.26,25.28,25.25,25.25,6000.0
2010-10-13 10:15:00,25.26,25.3,25.26,25.28,11100.0,25.26,25.3,25.26,25.28,11100.0
2010-10-13 10:20:00,25.28,25.29,25.26,25.29,5600.0,25.28,25.29,25.26,25.29,5600.0
2010-10-13 10:25:00,25.3,25.3,25.26,25.29,6500.0,25.3,25.3,25.26,25.29,6500.0
2010-10-13 10:30:00,25.29,25.3,25.27,25.3,4800.0,25.29,25.3,25.27,25.3,4800.0
2010-10-13 10:35:00,25.31,25.34,25.3,25.32,6500.0,25.31,25.34,25.3,25.32,6500.0
2010-10-13 10:40:00,25.33,25.33,25.31,25.31,4000.0,25.33,25.33,25.31,25.31,4000.0
2010-10-13 10:45:00,25.33,25.35,25.32,25.33,5900.0,25.33,25.35,25.32,25.33,5900.0
2010-10-13 10:50:00,25.34,25.36,25.33,25.35,9500.0,25.34,25.36,25.33,25.35,9500.0
2010-10-13 10:55:00,25.36,25.39,25.32,25.39,18200.0,25.36,25.39,25.32,25.39,18200.0
2010-10-13 11:00:00,25.39,25.39,25.36,25.38,6500.0,25.39,25.39,25.36,25.38,6500.0
2010-10-13 11:05:00,25.39,25.4,25.37,25.38,10100.0,25.39,25.4,25.37,25.38,10100.0
2010-10-13 11:10:00,25.38,25.39,25.38,25.38,10800.0,25.38,25.39,25.38,25.38,10800.0
2010-10-13 11:15:00,25.38,25.39,25.36,25.38,12300.0,25.38,25.39,25.36,25.38,12300.0
2010-10-13 11:20:00,25.38,25.39,25.34,25.34,13600.0,25.38,25.39,25.34,25.34,13600.0
2010-10-13 11:25:00,25.34,25.35,25.33,25.35,9600.0,25.34,25.35,25.33,25.35,9600.0
2010-10-13 11:30:00,25.35,25.39,25.35,25.39,6900.0,25.35,25.39,25.35,25.39,6900.0
2010-10-13 11:35:00,25.39,25.39,25.36,25.36,11900.0,25.39,25.39,25.36,25.36,11900.0
2010-10-13 11:40:00,25.36,25.36,25.34,25.34,7200.0,25.36,25.36,25.34,25.34,7200.0
2010-10-13 11:45:00,25.35,25.39,25.35,25.39,10000.0,25.35,25.39,25.35,25.39,10000.0
2010-10-13 11:50:00,25.39,25.4,25.38,25.38,4900.0,25.39,25.4,25.38,25.38,4900.0
2010-10-13 11:55:00,25.38,25.39,25.38,25.39,3100.0,25.38,25.39,25.38,25.39,3100.0
2010-10-13 12:00:00,25.39,25.4,25.39,25.39,4800.0,25.39,25.4,25.39,25.39,4800.0
2010-10-13 12:05:00,25.4,25.4,25.38,25.39,5300.0,25.4,25.4,25.38,25.39,5300.0
2010-10-13 12:10:00,25.38,25.38,25.37,25.38,4000.0,25.38,25.38,25.37,25.38,4000.0
2010-10-13 12:15:00,25.38,25.4,25.37,25.4,7300.0,25.38,25.4,25.37,25.4,7300.0
2010-10-13 12:20:00,25.4,25.4,25.39,25.4,5900.0,25.4,25.4,25.39,25.4,5900.0
2010-10-13 12:25:00,25.39,25.4,25.39,25.4,6200.0,25.39,25.4,25.39,25.4,6200.0
2010-10-13 12:30:00,25.4,25.4,25.37,25.37,12400.0,25.4,25.4,25.37,25.37,12400.0
2010-10-13 12:35:00,25.38,25.39,25.37,25.39,6600.0,25.38,25.39,25.37,25.39,6600.0
2010-10-13 12:40:00,25.39,25.39,25.38,25.39,6500.0,25.39,25.39,25.38,25.39,6500.0
2010-10-13 12:45:00,25.39,25.4,25.38,25.39,3500.0,25.39,25.4,25.38,25.39,3500.0
2010-10-13 12:50:00,25.39,25.41,25.39,25.41,13000.0,25.39,25.41,25.39,25.41,13000.0
2010-10-13 12:55:00,25.4,25.41,25.4,25.4,2200.0,25.4,25.41,25.4,25.4,2200.0
2010-10-13 13:00:00,25.4,25.41,25.4,25.4,600.0,25.4,25.41,25.4,25.4,600.0
2010-10-13 13:05:00,25.41,25.43,25.41,25.43,4000.0,25.41,25.43,25.41,25.43,4000.0
2010-10-13 13:10:00,25.43,25.44,25.43,25.44,3100.0,25.43,25.44,25.43,25.44,3100.0
2010-10-13 13:15:00,25.44,25.46,25.44,25.45,10600.0,25.44,25.46,25.44,25.45,10600.0
2010-10-13 13:20:00,25.46,25.47,25.45,25.46,8200.0,25.46,25.47,25.45,25.46,8200.0
2010-10-13 13:25:00,25.46,25.47,25.45,25.46,6200.0,25.46,25.47,25.45,25.46,6200.0
2010-10-13 13:30:00,25.46,25.48,25.46,25.48,12400.0,25.46,25.48,25.46,25.48,12400.0
2010-10-13 13:35:00,25.48,25.49,25.46,25.48,8200.0,25.48,25.49,25.46,25.48,8200.0
2010-10-13 13:40:00,25.48,25.49,25.48,25.48,7300.0,25.48,25.49,25.48,25.48,7300.0
2010-10-13 13:45:00,25.48,25.49,25.47,25.48,10200.0,25.48,25.49,25.47,25.48,10200.0
2010-10-13 13:50:00,25.49,25.49,25.47,25.48,7200.0,25.49,25.49,25.47,25.48,7200.0
2010-10-13 13:55:00,25.48,25.48,25.47,25.47,5000.0,25.48,25.48,25.47,25.47,5000.0
2010-10-13 14:00:00,25.48,25.49,25.48,25.48,12100.0,25.48,25.49,25.48,25.48,12100.0
2010-10-13 14:05:00,25.48,25.49,25.48,25.49,3700.0,25.48,25.49,25.48,25.49,3700.0
2010-10-13 14:10:00,25.49,25.49,25.48,25.49,7100.0,25.49,25.49,25.48,25.49,7100.0
2010-10-13 14:15:00,25.49,25.49,25.46,25.48,22200.0,25.49,25.49,25.46,25.48,22200.0
2010-10-13 14:20:00,25.48,25.49,25.48,25.48,5400.0,25.48,25.49,25.48,25.48,5400.0
2010-10-13 14:25:00,25.48,25.49,25.48,25.49,6000.0,25.48,25.49,25.48,25.49,6000.0
2010-10-13 14:30:00,25.48,25.5,25.47,25.49,19200.0,25.48,25.5,25.47,25.49,19200.0
2010-10-13 14:35:00,25.48,25.49,25.47,25.47,6600.0,25.48,25.49,25.47,25.47,6600.0
2010-10-13 14:40:00,25.47,25.47,25.45,25.47,10700.0,25.47,25.47,25.45,25.47,10700.0
2010-10-13 14:45:00,25.47,25.47,25.46,25.46,3600.0,25.47,25.47,25.46,25.46,3600.0
2010-10-13 14:50:00,25.46,25.48,25.46,25.47,8400.0,25.46,25.48,25.46,25.47,8400.0
2010-10-13 14:55:00,25.47,25.48,25.47,25.48,4500.0,25.47,25.48,25.47,25.48,4500.0
2010-10-13 15:00:00,25.49,25.49,25.47,25.48,9200.0,25.49,25.49,25.47,25.48,9200.0
2010-10-13 15:05:00,25.48,25.49,25.48,25.49,6600.0,25.48,25.49,25.48,25.49,6600.0
2010-10-13 15:10:00,25.48,25.49,25.46,25.48,11800.0,25.48,25.49,25.46,25.48,11800.0
2010-10-13 15:15:00,25.49,25.5,25.48,25.5,10200.0,25.49,25.5,25.48,25.5,10200.0
2010-10-13 15:20:00,25.49,25.5,25.49,25.49,1500.0,25.49,25.5,25.49,25.49,1500.0
2010-10-13 15:25:00,25.49,25.5,25.47,25.47,13000.0,25.49,25.5,25.47,25.47,13000.0
2010-10-13 15:30:00,25.48,25.49,25.47,25.49,9400.0,25.48,25.49,25.47,25.49,9400.0
2010-10-13 15:35:00,25.48,25.49,25.47,25.47,12800.0,25.48,25.49,25.47,25.47,12800.0
2010-10-13 15:40:00,25.47,25.5,25.46,25.49,15600.0,25.47,25.5,25.46,25.49,15600.0
2010-10-13 15:45:00,25.49,25.49,25.44,25.44,16800.0,25.49,25.49,25.44,25.44,16800.0
2010-10-13 15:50:00,25.44,25.44,25.37,25.37,105400.0,25.44,25.44,25.37,25.37,105400.0
2010-10-13 15:55:00,25.37,25.4,25.37,25.38,36600.0,25.37,25.4,25.37,25.38,36600.0
2010-10-14 09:30:00,25.36,25.39,25.32,25.37,3100.0,25.36,25.39,25.32,25.37,3100.0
2010-10-14 09:35:00,25.38,25.38,25.31,25.35,5900.0,25.38,25.38,25.31,25.35,5900.0
2010-10-14 09:40:00,25.32,25.36,25.29,25.35,6800.0,25.32,25.36,25.29,25.35,6800.0
2010-10-14 09:45:00,25.33,25.44,25.32,25.42,25500.0,25.33,25.44,25.32,25.42,25500.0
2010-10-14 09:50:00,25.42,25.42,25.37,25.37,2100.0,25.42,25.42,25.37,25.37,2100.0
2010-10-14 09:55:00,25.37,25.37,25.31,25.32,4700.0,25.37,25.37,25.31,25.32,4700.0
2010-10-14 10:00:00,25.33,25.39,25.33,25.39,4600.0,25.33,25.39,25.33,25.39,4600.0
2010-10-14 10:05:00,25.41,25.42,25.39,25.4,2700.0,25.41,25.42,25.39,25.4,2700.0
2010-10-14 10:10:00,25.4,25.41,25.36,25.38,5400.0,25.4,25.41,25.36,25.38,5400.0
2010-10-14 10:15:00,25.36,25.41,25.36,25.4,15300.0,25.36,25.41,25.36,25.4,15300.0
2010-10-14 10:20:00,25.39,25.48,25.39,25.48,9600.0,25.39,25.48,25.39,25.48,9600.0
2010-10-14 10:25:00,25.47,25.48,25.46,25.48,3200.0,25.47,25.48,25.46,25.48,3200.0
2010-10-14 10:30:00,25.47,25.48,25.46,25.47,3600.0,25.47,25.48,25.46,25.47,3600.0
2010-10-14 10:35:00,25.47,25.48,25.45,25.47,7000.0,25.47,25.48,25.45,25.47,7000.0
2010-10-14 10:40:00,25.47,25.47,25.45,25.45,4900.0,25.47,25.47,25.45,25.45,4900.0
2010-10-14 10:45:00,25.46,25.5,25.46,25.49,14500.0,25.46,25.5,25.46,25.49,14500.0
2010-10-14 10:50:00,25.49,25.5,25.49,25.49,3200.0,25.49,25.5,25.49,25.49,3200.0
2010-10-14 10:55:00,25.49,25.49,25.49,25.49,2900.0,25.49,25.49,25.49,25.49,2900.0
2010-10-14 11:00:00,25.5,25.5,25.47,25.48,3600.0,25.5,25.5,25.47,25.48,3600.0
2010-10-14 11:05:00,25.47,25.48,25.46,25.48,1500.0,25.47,25.48,25.46,25.48,1500.0
2010-10-14 11:10:00,25.48,25.48,25.47,25.47,3600.0,25.48,25.48,25.47,25.47,3600.0
2010-10-14 11:15:00,25.48,25.49,25.44,25.44,12000.0,25.48,25.49,25.44,25.44,12000.0
2010-10-14 11:20:00,25.44,25.45,25.41,25.42,8200.0,25.44,25.45,25.41,25.42,8200.0
2010-10-14 11:25:00,25.43,25.43,25.39,25.39,4400.0,25.43,25.43,25.39,25.39,4400.0
2010-10-14 11:30:00,25.4,25.41,25.39,25.4,10300.0,25.4,25.41,25.39,25.4,10300.0
2010-10-14 11:35:00,25.39,25.39,25.38,25.38,1900.0,25.39,25.39,25.38,25.38,1900.0
2010-10-14 11:40:00,25.38,25.4,25.37,25.38,6200.0,25.38,25.4,25.37,25.38,6200.0
2010-10-14 11:45:00,25.36,25.37,25.32,25.34,6100.0,25.36,25.37,25.32,25.34,6100.0
2010-10-14 11:50:00,25.34,25.36,25.34,25.35,2800.0,25.34,25.36,25.34,25.35,2800.0
2010-10-14 11:55:00,25.35,25.35,25.34,25.34,900.0,25.35,25.35,25.34,25.34,900.0
2010-10-14 12:00:00,25.34,25.38,25.34,25.38,5000.0,25.34,25.38,25.34,25.38,5000.0
2010-10-14 12:05:00,25.38,25.39,25.38,25.38,1400.0,25.38,25.39,25.38,25.38,1400.0
2010-10-14 12:10:00,25.38,25.39,25.37,25.37,1500.0,25.38,25.39,25.37,25.37,1500.0
2010-10-14 12:15:00,25.37,25.38,25.36,25.37,3500.0,25.37,25.38,25.36,25.37,3500.0
2010-10-14 12:20:00,25.37,25.37,25.34,25.35,4500.0,25.37,25.37,25.34,25.35,4500.0
2010-10-14 12:25:00,25.35,25.36,25.32,25.32,4700.0,25.35,25.36,25.32,25.32,4700.0
2010-10-14 12:30:00,25.32,25.33,25.32,25.33,2200.0,25.32,25.33,25.32,25.33,2200.0
2010-10-14 12:35:00,25.32,25.34,25.3,25.31,10100.0,25.32,25.34,25.3,25.31,10100.0
2010-10-14 12:40:00,25.32,25.32,25.29,25.3,3100.0,25.32,25.32,25.29,25.3,3100.0
2010-10-14 12:45:00,25.3,25.3,25.29,25.29,2400.0,25.3,25.3,25.29,25.29,2400.0
2010-10-14 12:50:00,25.3,25.31,25.3,25.3,700.0,25.3,25.31,25.3,25.3,700.0
2010-10-14 12:55:00,25.31,25.31,25.3,25.31,7600.0,25.31,25.31,25.3,25.31,7600.0
2010-10-14 13:00:00,25.3,25.3,25.27,25.28,11400.0,25.3,25.3,25.27,25.28,11400.0
2010-10-14 13:05:00,25.28,25.3,25.24,25.25,19600.0,25.28,25.3,25.24,25.25,19600.0
2010-10-14 13:10:00,25.26,25.27,25.26,25.26,3300.0,25.26,25.27,25.26,25.26,3300.0
2010-10-14 13:15:00,25.26,25.27,25.24,25.25,3900.0,25.26,25.27,25.24,25.25,3900.0
2010-10-14 13:20:00,25.24,25.25,25.24,25.25,2600.0,25.24,25.25,25.24,25.25,2600.0
2010-10-14 13:25:00,25.25,25.25,25.25,25.25,0.0,25.25,25.25,25.25,25.25,0.0
2010-10-14 13:30:00,25.24,25.27,25.24,25.27,3900.0,25.24,25.27,25.24,25.27,3900.0
2010-10-14 13:35:00,25.27,25.27,25.26,25.26,4000.0,25.27,25.27,25.26,25.26,4000.0
2010-10-14 13:40:00,25.26,25.27,25.26,25.26,5700.0,25.26,25.27,25.26,25.26,5700.0
2010-10-14 13:45:00,25.27,25.31,25.27,25.31,8900.0,25.27,25.31,25.27,25.31,8900.0
2010-10-14 13:50:00,25.32,25.34,25.31,25.34,2700.0,25.32,25.34,25.31,25.34,2700.0
2010-10-14 13:55:00,25.34,25.35,25.34,25.35,500.0,25.34,25.35,25.34,25.35,500.0
2010-10-14 14:00:00,25.34,25.34,25.31,25.32,4200.0,25.34,25.34,25.31,25.32,4200.0
2010-10-14 14:05:00,25.31,25.33,25.29,25.29,8400.0,25.31,25.33,25.29,25.29,8400.0
2010-10-14 14:10:00,25.29,25.3,25.28,25.3,8100.0,25.29,25.3,25.28,25.3,8100.0
2010-10-14 14:15:00,25.29,25.29,25.27,25.28,4900.0,25.29,25.29,25.27,25.28,4900.0
2010-10-14 14:20:00,25.28,25.28,25.26,25.26,3800.0,25.28,25.28,25.26,25.26,3800.0
2010-10-14 14:25:00,25.26,25.27,25.26,25.26,4600.0,25.26,25.27,25.26,25.26,4600.0
2010-10-14 14:30:00,25.27,25.27,25.24,25.24,5000.0,25.27,25.27,25.24,25.24,5000.0
2010-10-14 14:35:00,25.25,25.27,25.24,25.25,8500.0,25.25,25.27,25.24,25.25,8500.0
2010-10-14 14:40:00,25.25,25.28,25.25,25.25,34000.0,25.25,25.28,25.25,25.25,34000.0
2010-10-14 14:45:00,25.25,25.26,25.25,25.26,5800.0,25.25,25.26,25.25,25.26,5800.0
2010-10-14 14:50:00,25.26,25.26,25.25,25.26,500.0,25.26,25.26,25.25,25.26,500.0
2010-10-14 14:55:00,25.25,25.26,25.23,25.23,12300.0,25.25,25.26,25.23,25.23,12300.0
2010-10-14 15:00:00,25.23,25.23,25.2,25.2,11500.0,25.23,25.23,25.2,25.2,11500.0
2010-10-14 15:05:00,25.2,25.22,25.2,25.22,1700.0,25.2,25.22,25.2,25.22,1700.0
2010-10-14 15:10:00,25.22,25.22,25.21,25.21,2500.0,25.22,25.22,25.21,25.21,2500.0
2010-10-14 15:15:00,25.22,25.24,25.21,25.23,9400.0,25.22,25.24,25.21,25.23,9400.0
2010-10-14 15:20:00,25.23,25.26,25.23,25.25,7800.0,25.23,25.26,25.23,25.25,7800.0
2010-10-14 15:25:00,25.24,25.26,25.24,25.26,3800.0,25.24,25.26,25.24,25.26,3800.0
2010-10-14 15:30:00,25.26,25.27,25.24,25.25,10100.0,25.26,25.27,25.24,25.25,10100.0
2010-10-14 15:35:00,25.25,25.28,25.24,25.25,21400.0,25.25,25.28,25.24,25.25,21400.0
2010-10-14 15:40:00,25.26,25.26,25.24,25.24,19200.0,25.26,25.26,25.24,25.24,19200.0
2010-10-14 15:45:00,25.25,25.25,25.22,25.23,16300.0,25.25,25.25,25.22,25.23,16300.0
2010-10-14 15:50:00,25.23,25.23,25.2,25.22,52500.0,25.23,25.23,25.2,25.22,52500.0
2010-10-14 15:55:00,25.23,25.24,25.2,25.22,72200.0,25.23,25.24,25.2,25.22,72200.0
2010-10-15 09:30:00,25.32,25.47,25.32,25.4,11100.0,25.32,25.47,25.32,25.4,11100.0
2010-10-15 09:35:00,25.4,25.4,25.29,25.29,8500.0,25.4,25.4,25.29,25.29,8500.0
2010-10-15 09:40:00,25.29,25.29,25.23,25.23,10100.0,25.29,25.29,25.23,25.23,10100.0
2010-10-15 09:45:00,25.23,25.27,25.21,25.23,8100.0,25.23,25.27,25.21,25.23,8100.0
2010-10-15 09:50:00,25.25,25.28,25.21,25.26,6300.0,25.25,25.28,25.21,25.26,6300.0
2010-10-15 09:55:00,25.25,25.31,25.21,25.25,12000.0,25.25,25.31,25.21,25.25,12000.0
2010-10-15 10:00:00,25.26,25.29,25.22,25.22,4600.0,25.26,25.29,25.22,25.22,4600.0
2010-10-15 10:05:00,25.22,25.28,25.19,25.28,5900.0,25.22,25.28,25.19,25.28,5900.0
2010-10-15 10:10:00,25.3,25.31,25.25,25.27,6000.0,25.3,25.31,25.25,25.27,6000.0
2010-10-15 10:15:00,25.27,25.28,25.21,25.23,9100.0,25.27,25.28,25.21,25.23,9100.0
2010-10-15 10:20:00,25.22,25.23,25.18,25.2,5200.0,25.22,25.23,25.18,25.2,5200.0
2010-10-15 10:25:00,25.2,25.2,25.15,25.18,5900.0,25.2,25.2,25.15,25.18,5900.0
2010-10-15 10:30:00,25.18,25.18,25.14,25.18,11500.0,25.18,25.18,25.14,25.18,11500.0
2010-10-15 10:35:00,25.18,25.22,25.17,25.21,7300.0,25.18,25.22,25.17,25.21,7300.0
2010-10-15 10:40:00,25.22,25.25,25.21,25.24,8100.0,25.22,25.25,25.21,25.24,8100.0
2010-10-15 10:45:00,25.24,25.25,25.21,25.22,6300.0,25.24,25.25,25.21,25.22,6300.0
2010-10-15 10:50:00,25.22,25.25,25.22,25.25,9800.0,25.22,25.25,25.22,25.25,9800.0
2010-10-15 10:55:00,25.25,25.27,25.23,25.25,7900.0,25.25,25.27,25.23,25.25,7900.0
2010-10-15 11:00:00,25.25,25.27,25.24,25.24,6700.0,25.25,25.27,25.24,25.24,6700.0
2010-10-15 11:05:00,25.26,25.33,25.25,25.33,10100.0,25.26,25.33,25.25,25.33,10100.0
2010-10-15 11:10:00,25.33,25.36,25.33,25.34,6000.0,25.33,25.36,25.33,25.34,6000.0
2010-10-15 11:15:00,25.34,25.39,25.34,25.36,6300.0,25.34,25.39,25.34,25.36,6300.0
2010-10-15 11:20:00,25.35,25.35,25.31,25.32,5400.0,25.35,25.35,25.31,25.32,5400.0
2010-10-15 11:25:00,25.33,25.35,25.33,25.34,1700.0,25.33,25.35,25.33,25.34,1700.0
2010-10-15 11:30:00,25.34,25.4,25.34,25.39,5200.0,25.34,25.4,25.34,25.39,5200.0
2010-10-15 11:35:00,25.41,25.42,25.39,25.39,4000.0,25.41,25.42,25.39,25.39,4000.0
2010-10-15 11:40:00,25.4,25.42,25.38,25.38,4600.0,25.4,25.42,25.38,25.38,4600.0
2010-10-15 11:45:00,25.38,25.4,25.35,25.35,5800.0,25.38,25.4,25.35,25.35,5800.0
2010-10-15 11:50:00,25.35,25.35,25.33,25.33,6700.0,25.35,25.35,25.33,25.33,6700.0
2010-10-15 11:55:00,25.34,25.34,25.29,25.3,5400.0,25.34,25.34,25.29,25.3,5400.0
2010-10-15 12:00:00,25.31,25.34,25.29,25.3,8700.0,25.31,25.34,25.29,25.3,8700.0
2010-10-15 12:05:00,25.3,25.31,25.27,25.3,9800.0,25.3,25.31,25.27,25.3,9800.0
2010-10-15 12:10:00,25.3,25.32,25.29,25.3,6200.0,25.3,25.32,25.29,25.3,6200.0
2010-10-15 12:15:00,25.3,25.35,25.3,25.34,4500.0,25.3,25.35,25.3,25.34,4500.0
2010-10-15 12:20:00,25.34,25.35,25.33,25.33,3900.0,25.34,25.35,25.33,25.33,3900.0
2010-10-15 12:25:00,25.33,25.33,25.3,25.33,7300.0,25.33,25.33,25.3,25.33,7300.0
2010-10-15 12:30:00,25.32,25.33,25.28,25.3,10500.0,25.32,25.33,25.28,25.3,10500.0
2010-10-15 12:35:00,25.3,25.31,25.29,25.31,3300.0,25.3,25.31,25.29,25.31,3300.0
2010-10-15 12:40:00,25.31,25.32,25.31,25.32,1100.0,25.31,25.32,25.31,25.32,1100.0
2010-10-15 12:45:00,25.32,25.33,25.32,25.32,1700.0,25.32,25.33,25.32,25.32,1700.0
2010-10-15 12:50:00,25.34,25.35,25.31,25.31,4300.0,25.34,25.35,25.31,25.31,4300.0
2010-10-15 12:55:00,25.3,25.31,25.29,25.31,3600.0,25.3,25.31,25.29,25.31,3600.0
2010-10-15 13:00:00,25.31,25.33,25.3,25.3,4500.0,25.31,25.33,25.3,25.3,4500.0
2010-10-15 13:05:00,25.31,25.33,25.31,25.33,1100.0,25.31,25.33,25.31,25.33,1100.0
2010-10-15 13:10:00,25.33,25.33,25.33,25.33,400.0,25.33,25.33,25.33,25.33,400.0
2010-10-15 13:15:00,25.32,25.32,25.3,25.3,4400.0,25.32,25.32,25.3,25.3,4400.0
2010-10-15 13:20:00,25.31,25.33,25.31,25.31,4400.0,25.31,25.33,25.31,25.31,4400.0
2010-10-15 13:25:00,25.32,25.34,25.32,25.33,3800.0,25.32,25.34,25.32,25.33,3800.0
2010-10-15 13:30:00,25.34,25.36,25.34,25.36,3700.0,25.34,25.36,25.34,25.36,3700.0
2010-10-15 13:35:00,25.35,25.36,25.34,25.34,3400.0,25.35,25.36,25.34,25.34,3400.0
2010-10-15 13:40:00,25.33,25.33,25.3,25.31,2800.0,25.33,25.33,25.3,25.31,2800.0
2010-10-15 13:45:00,25.29,25.32,25.28,25.3,3600.0,25.29,25.32,25.28,25.3,3600.0
2010-10-15 13:50:00,25.31,25.33,25.31,25.31,6100.0,25.31,25.33,25.31,25.31,6100.0
2010-10-15 13:55:00,25.3,25.32,25.29,25.29,8400.0,25.3,25.32,25.29,25.29,8400.0
2010-10-15 14:00:00,25.29,25.3,25.27,25.29,9000.0,25.29,25.3,25.27,25.29,9000.0
2010-10-15 14:05:00,25.29,25.33,25.29,25.33,3500.0,25.29,25.33,25.29,25.33,3500.0
2010-10-15 14:10:00,25.32,25.34,25.31,25.34,5700.0,25.32,25.34,25.31,25.34,5700.0
2010-10-15 14:15:00,25.34,25.34,25.33,25.33,4300.0,25.34,25.34,25.33,25.33,4300.0
2010-10-15 14:20:00,25.33,25.33,25.31,25.31,2400.0,25.33,25.33,25.31,25.31,2400.0
2010-10-15 14:25:00,25.31,25.34,25.31,25.33,3700.0,25.31,25.34,25.31,25.33,3700.0
2010-10-15 14:30:00,25.34,25.34,25.33,25.34,1800.0,25.34,25.34,25.33,25.34,1800.0
2010-10-15 14:35:00,25.35,25.35,25.33,25.35,5500.0,25.35,25.35,25.33,25.35,5500.0
2010-10-15 14:40:00,25.35,25.35,25.32,25.33,2800.0,25.35,25.35,25.32,25.33,2800.0
2010-10-15 14:45:00,25.32,25.33,25.32,25.32,3800.0,25.32,25.33,25.32,25.32,3800.0
2010-10-15 14:50:00,25.33,25.33,25.3,25.31,7300.0,25.33,25.33,25.3,25.31,7300.0
2010-10-15 14:55:00,25.3,25.33,25.3,25.32,12300.0,25.3,25.33,25.3,25.32,12300.0
2010-10-15 15:00:00,25.32,25.32,25.3,25.3,8500.0,25.32,25.32,25.3,25.3,8500.0
2010-10-15 15:05:00,25.3,25.3,25.28,25.28,2300.0,25.3,25.3,25.28,25.28,2300.0
2010-10-15 15:10:00,25.28,25.29,25.27,25.28,8200.0,25.28,25.29,25.27,25.28,8200.0
2010-10-15 15:15:00,25.28,25.29,25.27,25.28,10600.0,25.28,25.29,25.27,25.28,10600.0
2010-10-15 15:20:00,25.28,25.29,25.28,25.28,5700.0,25.28,25.29,25.28,25.28,5700.0
2010-10-15 15:25:00,25.27,25.33,25.27,25.31,23700.0,25.27,25.33,25.27,25.31,23700.0
2010-10-15 15:30:00,25.31,25.34,25.31,25.33,9000.0,25.31,25.34,25.31,25.33,9000.0
2010-10-15 15:35:00,25.33,25.37,25.33,25.37,8100.0,25.33,25.37,25.33,25.37,8100.0
2010-10-15 15:40:00,25.37,25.37,25.36,25.37,4900.0,25.37,25.37,25.36,25.37,4900.0
2010-10-15 15:45:00,25.37,25.4,25.36,25.4,13100.0,25.37,25.4,25.36,25.4,13100.0
2010-10-15 15:50:00,25.39,25.39,25.35,25.36,34500.0,25.39,25.39,25.35,25.36,34500.0
2010-10-15 15:55:00,25.35,25.37,25.33,25.34,31600.0,25.35,25.37,25.33,25.34,31600.0
2010-10-18 09:30:00,25.29,25.31,25.19,25.2,9500.0,25.29,25.31,25.19,25.2,9500.0
2010-10-18 09:35:00,25.21,25.25,25.17,25.21,6900.0,25.21,25.25,25.17,25.21,6900.0
2010-10-18 09:40:00,25.2,25.23,25.19,25.22,6300.0,25.2,25.23,25.19,25.22,6300.0
2010-10-18 09:45:00,25.25,25.27,25.23,25.26,5000.0,25.25,25.27,25.23,25.26,5000.0
2010-10-18 09:50:00,25.24,25.24,25.19,25.2,14100.0,25.24,25.24,25.19,25.2,14100.0
2010-10-18 09:55:00,25.2,25.2,25.17,25.19,5200.0,25.2,25.2,25.17,25.19,5200.0
2010-10-18 10:00:00,25.2,25.22,25.2,25.21,4700.0,25.2,25.22,25.2,25.21,4700.0
2010-10-18 10:05:00,25.23,25.31,25.23,25.3,10500.0,25.23,25.31,25.23,25.3,10500.0
2010-10-18 10:10:00,25.29,25.33,25.27,25.31,3800.0,25.29,25.33,25.27,25.31,3800.0
2010-10-18 10:15:00,25.32,25.33,25.29,25.29,4700.0,25.32,25.33,25.29,25.29,4700.0
2010-10-18 10:20:00,25.28,25.31,25.25,25.26,8100.0,25.28,25.31,25.25,25.26,8100.0
2010-10-18 10:25:00,25.26,25.26,25.22,25.24,18400.0,25.26,25.26,25.22,25.24,18400.0
2010-10-18 10:30:00,25.24,25.27,25.23,25.25,8500.0,25.24,25.27,25.23,25.25,8500.0
2010-10-18 10:35:00,25.25,25.26,25.23,25.25,3200.0,25.25,25.26,25.23,25.25,3200.0
2010-10-18 10:40:00,25.27,25.27,25.25,25.25,8600.0,25.27,25.27,25.25,25.25,8600.0
2010-10-18 10:45:00,25.25,25.26,25.24,25.26,5500.0,25.25,25.26,25.24,25.26,5500.0
2010-10-18 10:50:00,25.26,25.3,25.25,25.29,6100.0,25.26,25.3,25.25,25.29,6100.0
2010-10-18 10:55:00,25.29,25.3,25.26,25.28,7600.0,25.29,25.3,25.26,25.28,7600.0
2010-10-18 11:00:00,25.29,25.3,25.26,25.28,8400.0,25.29,25.3,25.26,25.28,8400.0
2010-10-18 11:05:00,25.28,25.29,25.25,25.27,8400.0,25.28,25.29,25.25,25.27,8400.0
2010-10-18 11:10:00,25.26,25.26,25.21,25.22,10200.0,25.26,25.26,25.21,25.22,10200.0
2010-10-18 11:15:00,25.23,25.24,25.21,25.23,4300.0,25.23,25.24,25.21,25.23,4300.0
2010-10-18 11:20:00,25.23,25.28,25.23,25.26,8100.0,25.23,25.28,25.23,25.26,8100.0
2010-10-18 11:25:00,25.25,25.29,25.25,25.29,5500.0,25.25,25.29,25.25,25.29,5500.0
2010-10-18 11:30:00,25.29,25.29,25.25,25.25,5800.0,25.29,25.29,25.25,25.25,5800.0
2010-10-18 11:35:00,25.25,25.25,25.23,25.25,7300.0,25.25,25.25,25.23,25.25,7300.0
2010-10-18 11:40:00,25.25,25.26,25.23,25.25,9200.0,25.25,25.26,25.23,25.25,9200.0
2010-10-18 11:45:00,25.25,25.26,25.25,25.26,600.0,25.25,25.26,25.25,25.26,600.0
2010-10-18 11:50:00,25.26,25.27,25.21,25.22,6500.0,25.26,25.27,25.21,25.22,6500.0
2010-10-18 11:55:00,25.23,25.25,25.22,25.25,4800.0,25.23,25.25,25.22,25.25,4800.0
2010-10-18 12:00:00,25.26,25.29,25.24,25.29,5700.0,25.26,25.29,25.24,25.29,5700.0
2010-10-18 12:05:00,25.29,25.3,25.26,25.29,4000.0,25.29,25.3,25.26,25.29,4000.0
2010-10-18 12:10:00,25.29,25.3,25.29,25.29,2000.0,25.29,25.3,25.29,25.29,2000.0
2010-10-18 12:15:00,25.29,25.3,25.28,25.29,2600.0,25.29,25.3,25.28,25.29,2600.0
2010-10-18 12:20:00,25.29,25.3,25.28,25.28,2700.0,25.29,25.3,25.28,25.28,2700.0
2010-10-18 12:25:00,25.27,25.27,25.25,25.26,3500.0,25.27,25.27,25.25,25.26,3500.0
2010-10-18 12:30:00,25.25,25.26,25.24,25.24,2600.0,25.25,25.26,25.24,25.24,2600.0
2010-10-18 12:35:00,25.25,25.25,25.23,25.24,4700.0,25.25,25.25,25.23,25.24,4700.0
2010-10-18 12:40:00,25.25,25.26,25.25,25.25,1600.0,25.25,25.26,25.25,25.25,1600.0
2010-10-18 12:45:00,25.25,25.26,25.25,25.25,1600.0,25.25,25.26,25.25,25.25,1600.0
2010-10-18 12:50:00,25.24,25.25,25.22,25.22,4000.0,25.24,25.25,25.22,25.22,4000.0
2010-10-18 12:55:00,25.23,25.25,25.22,25.24,3500.0,25.23,25.25,25.22,25.24,3500.0
2010-10-18 13:00:00,25.24,25.25,25.23,25.24,4100.0,25.24,25.25,25.23,25.24,4100.0
2010-10-18 13:05:00,25.24,25.25,25.23,25.24,3200.0,25.24,25.25,25.23,25.24,3200.0
2010-10-18 13:10:00,25.25,25.26,25.23,25.26,2900.0,25.25,25.26,25.23,25.26,2900.0
2010-10-18 13:15:00,25.26,25.26,25.25,25.26,3100.0,25.26,25.26,25.25,25.26,3100.0
2010-10-18 13:20:00,25.25,25.26,25.25,25.25,3000.0,25.25,25.26,25.25,25.25,3000.0
2010-10-18 13:25:00,25.24,25.25,25.24,25.24,1000.0,25.24,25.25,25.24,25.24,1000.0
2010-10-18 13:30:00,25.24,25.24,25.23,25.24,8000.0,25.24,25.24,25.23,25.24,8000.0
2010-10-18 13:35:00,25.25,25.25,25.24,25.25,3200.0,25.25,25.25,25.24,25.25,3200.0
2010-10-18 13:40:00,25.25,25.25,25.24,25.25,2600.0,25.25,25.25,25.24,25.25,2600.0
2010-10-18 13:45:00,25.25,25.25,25.24,25.25,1000.0,25.25,25.25,25.24,25.25,1000.0
2010-10-18 13:50:00,25.25,25.25,25.24,25.25,1200.0,25.25,25.25,25.24,25.25,1200.0
2010-10-18 13:55:00,25.24,25.26,25.23,25.26,6100.0,25.24,25.26,25.23,25.26,6100.0
2010-10-18 14:00:00,25.26,25.29,25.25,25.26,4900.0,25.26,25.29,25.25,25.26,4900.0
2010-10-18 14:05:00,25.26,25.27,25.25,25.27,8600.0,25.26,25.27,25.25,25.27,8600.0
2010-10-18 14:10:00,25.28,25.28,25.27,25.27,1100.0,25.28,25.28,25.27,25.27,1100.0
2010-10-18 14:15:00,25.28,25.29,25.28,25.29,2300.0,25.28,25.29,25.28,25.29,2300.0
2010-10-18 14:20:00,25.28,25.29,25.27,25.27,3800.0,25.28,25.29,25.27,25.27,3800.0
2010-10-18 14:25:00,25.26,25.27,25.26,25.26,1100.0,25.26,25.27,25.26,25.26,1100.0
2010-10-18 14:30:00,25.27,25.28,25.26,25.28,6800.0,25.27,25.28,25.26,25.28,6800.0
2010-10-18 14:35:00,25.28,25.28,25.26,25.26,3100.0,25.28,25.28,25.26,25.26,3100.0
2010-10-18 14:40:00,25.27,25.28,25.26,25.27,4500.0,25.27,25.28,25.26,25.27,4500.0
2010-10-18 14:45:00,25.27,25.28,25.26,25.27,1800.0,25.27,25.28,25.26,25.27,1800.0
2010-10-18 14:50:00,25.27,25.27,25.26,25.26,3400.0,25.27,25.27,25.26,25.26,3400.0
2010-10-18 14:55:00,25.27,25.28,25.26,25.28,2700.0,25.27,25.28,25.26,25.28,2700.0
2010-10-18 15:00:00,25.28,25.29,25.28,25.28,6800.0,25.28,25.29,25.28,25.28,6800.0
2010-10-18 15:05:00,25.27,25.31,25.27,25.31,9500.0,25.27,25.31,25.27,25.31,9500.0
2010-10-18 15:10:00,25.3,25.3,25.28,25.28,5700.0,25.3,25.3,25.28,25.28,5700.0
2010-10-18 15:15:00,25.28,25.3,25.27,25.27,6600.0,25.28,25.3,25.27,25.27,6600.0
2010-10-18 15:20:00,25.27,25.28,25.27,25.28,1400.0,25.27,25.28,25.27,25.28,1400.0
2010-10-18 15:25:00,25.27,25.29,25.27,25.28,2300.0,25.27,25.29,25.27,25.28,2300.0
2010-10-18 15:30:00,25.28,25.3,25.28,25.29,5700.0,25.28,25.3,25.28,25.29,5700.0
2010-10-18 15:35:00,25.3,25.31,25.29,25.3,6500.0,25.3,25.31,25.29,25.3,6500.0
2010-10-18 15:40:00,25.3,25.31,25.3,25.3,4500.0,25.3,25.31,25.3,25.3,4500.0
2010-10-18 15:45:00,25.3,25.3,25.29,25.3,6800.0,25.3,25.3,25.29,25.3,6800.0
2010-10-18 15:50:00,25.3,25.32,25.3,25.31,8400.0,25.3,25.32,25.3,25.31,8400.0
2010-10-18 15:55:00,25.31,25.32,25.28,25.29,40500.0,25.31,25.32,25.28,25.29,40500.0
2010-10-19 09:30:00,25.03,25.1,24.95,25.04,10200.0,25.03,25.1,24.95,25.04,10200.0
2010-10-19 09:35:00,25.09,25.1,25.05,25.07,4800.0,25.09,25.1,25.05,25.07,4800.0
2010-10-19 09:40:00,25.09,25.09,24.91,24.92,9600.0,25.09,25.09,24.91,24.92,9600.0
2010-10-19 09:45:00,24.94,24.95,24.86,24.9,14600.0,24.94,24.95,24.86,24.9,14600.0
2010-10-19 09:50:00,24.89,24.89,24.75,24.78,8200.0,24.89,24.89,24.75,24.78,8200.0
2010-10-19 09:55:00,24.8,24.84,24.8,24.83,4700.0,24.8,24.84,24.8,24.83,4700.0
2010-10-19 10:00:00,24.8,24.91,24.77,24.91,14200.0,24.8,24.91,24.77,24.91,14200.0
2010-10-19 10:05:00,24.91,24.98,24.87,24.97,9400.0,24.91,24.98,24.87,24.97,9400.0
2010-10-19 10:10:00,24.97,25.01,24.94,24.94,14900.0,24.97,25.01,24.94,24.94,14900.0
2010-10-19 10:15:00,24.95,25.06,24.94,25.04,22100.0,24.95,25.06,24.94,25.04,22100.0
2010-10-19 10:20:00,25.04,25.05,24.98,25.0,20200.0,25.04,25.05,24.98,25.0,20200.0
2010-10-19 10:25:00,25.0,25.0,24.95,24.97,13500.0,25.0,25.0,24.95,24.97,13500.0
2010-10-19 10:30:00,24.97,25.05,24.97,25.01,18900.0,24.97,25.05,24.97,25.01,18900.0
2010-10-19 10:35:00,25.01,25.03,24.94,24.96,15100.0,25.01,25.03,24.94,24.96,15100.0
2010-10-19 10:40:00,24.95,24.95,24.91,24.92,10700.0,24.95,24.95,24.91,24.92,10700.0
2010-10-19 10:45:00,24.92,24.97,24.92,24.94,13900.0,24.92,24.97,24.92,24.94,13900.0
2010-10-19 10:50:00,24.95,24.98,24.91,24.93,21300.0,24.95,24.98,24.91,24.93,21300.0
2010-10-19 10:55:00,24.93,24.96,24.9,24.91,12300.0,24.93,24.96,24.9,24.91,12300.0
2010-10-19 11:00:00,24.91,24.94,24.9,24.94,7300.0,24.91,24.94,24.9,24.94,7300.0
2010-10-19 11:05:00,24.94,24.94,24.91,24.91,7600.0,24.94,24.94,24.91,24.91,7600.0
2010-10-19 11:10:00,24.91,24.95,24.91,24.94,9100.0,24.91,24.95,24.91,24.94,9100.0
2010-10-19 11:15:00,24.93,24.96,24.92,24.93,5300.0,24.93,24.96,24.92,24.93,5300.0
2010-10-19 11:20:00,24.92,24.94,24.92,24.92,14900.0,24.92,24.94,24.92,24.92,14900.0
2010-10-19 11:25:00,24.93,24.95,24.93,24.93,3100.0,24.93,24.95,24.93,24.93,3100.0
2010-10-19 11:30:00,24.94,24.96,24.93,24.96,8700.0,24.94,24.96,24.93,24.96,8700.0
2010-10-19 11:35:00,24.96,25.0,24.96,24.97,8700.0,24.96,25.0,24.96,24.97,8700.0
2010-10-19 11:40:00,24.98,24.99,24.96,24.97,9700.0,24.98,24.99,24.96,24.97,9700.0
2010-10-19 11:45:00,24.99,25.01,24.98,25.01,3800.0,24.99,25.01,24.98,25.01,3800.0
2010-10-19 11:50:00,25.01,25.01,24.96,24.96,6400.0,25.01,25.01,24.96,24.96,6400.0
2010-10-19 11:55:00,24.96,24.99,24.96,24.97,7200.0,24.96,24.99,24.96,24.97,7200.0
2010-10-19 12:00:00,24.96,24.97,24.96,24.97,1200.0,24.96,24.97,24.96,24.97,1200.0
2010-10-19 12:05:00,24.97,24.98,24.93,24.93,11900.0,24.97,24.98,24.93,24.93,11900.0
2010-10-19 12:10:00,24.93,24.95,24.93,24.94,3400.0,24.93,24.95,24.93,24.94,3400.0
2010-10-19 12:15:00,24.94,24.98,24.94,24.97,1700.0,24.94,24.98,24.94,24.97,1700.0
2010-10-19 12:20:00,24.98,24.98,24.95,24.96,3800.0,24.98,24.98,24.95,24.96,3800.0
2010-10-19 12:25:00,24.96,24.97,24.95,24.96,3300.0,24.96,24.97,24.95,24.96,3300.0
2010-10-19 12:30:00,24.95,24.95,24.94,24.94,2800.0,24.95,24.95,24.94,24.94,2800.0
2010-10-19 12:35:00,24.93,24.94,24.92,24.94,2500.0,24.93,24.94,24.92,24.94,2500.0
2010-10-19 12:40:00,24.94,24.94,24.94,24.94,900.0,24.94,24.94,24.94,24.94,900.0
2010-10-19 12:45:00,24.94,24.94,24.93,24.93,2000.0,24.94,24.94,24.93,24.93,2000.0
2010-10-19 12:50:00,24.92,24.93,24.9,24.91,4100.0,24.92,24.93,24.9,24.91,4100.0
2010-10-19 12:55:00,24.92,24.93,24.9,24.93,3000.0,24.92,24.93,24.9,24.93,3000.0
2010-10-19 13:00:00,24.94,24.94,24.9,24.92,8200.0,24.94,24.94,24.9,24.92,8200.0
2010-10-19 13:05:00,24.92,24.92,24.9,24.91,6600.0,24.92,24.92,24.9,24.91,6600.0
2010-10-19 13:10:00,24.92,24.92,24.89,24.91,8000.0,24.92,24.92,24.89,24.91,8000.0
2010-10-19 13:15:00,24.91,24.92,24.9,24.92,8400.0,24.91,24.92,24.9,24.92,8400.0
2010-10-19 13:20:00,24.92,24.93,24.88,24.89,9300.0,24.92,24.93,24.88,24.89,9300.0
2010-10-19 13:25:00,24.88,24.88,24.85,24.86,9900.0,24.88,24.88,24.85,24.86,9900.0
2010-10-19 13:30:00,24.86,24.88,24.86,24.87,6500.0,24.86,24.88,24.86,24.87,6500.0
2010-10-19 13:35:00,24.87,24.89,24.84,24.89,8000.0,24.87,24.89,24.84,24.89,8000.0
2010-10-19 13:40:00,24.88,24.88,24.86,24.87,5400.0,24.88,24.88,24.86,24.87,5400.0
2010-10-19 13:45:00,24.87,24.87,24.84,24.86,8000.0,24.87,24.87,24.84,24.86,8000.0
2010-10-19 13:50:00,24.86,24.86,24.81,24.82,6000.0,24.86,24.86,24.81,24.82,6000.0
2010-10-19 13:55:00,24.82,24.82,24.77,24.78,10600.0,24.82,24.82,24.77,24.78,10600.0
2010-10-19 14:00:00,24.78,24.79,24.65,24.65,25300.0,24.78,24.79,24.65,24.65,25300.0
2010-10-19 14:05:00,24.65,24.7,24.65,24.67,21000.0,24.65,24.7,24.65,24.67,21000.0
2010-10-19 14:10:00,24.66,24.69,24.62,24.69,14800.0,24.66,24.69,24.62,24.69,14800.0
2010-10-19 14:15:00,24.68,24.72,24.67,24.67,18000.0,24.68,24.72,24.67,24.67,18000.0
2010-10-19 14:20:00,24.68,24.7,24.65,24.66,10300.0,24.68,24.7,24.65,24.66,10300.0
2010-10-19 14:25:00,24.65,24.69,24.65,24.67,9100.0,24.65,24.69,24.65,24.67,9100.0
2010-10-19 14:30:00,24.67,24.73,24.65,24.73,13800.0,24.67,24.73,24.65,24.73,13800.0
2010-10-19 14:35:00,24.72,24.73,24.69,24.69,10200.0,24.72,24.73,24.69,24.69,10200.0
2010-10-19 14:40:00,24.7,24.72,24.67,24.7,7000.0,24.7,24.72,24.67,24.7,7000.0
2010-10-19 14:45:00,24.7,24.74,24.7,24.73,6400.0,24.7,24.74,24.7,24.73,6400.0
2010-10-19 14:50:00,24.74,24.76,24.73,24.73,15000.0,24.74,24.76,24.73,24.73,15000.0
2010-10-19 14:55:00,24.73,24.74,24.72,24.72,8800.0,24.73,24.74,24.72,24.72,8800.0
2010-10-19 15:00:00,24.71,24.76,24.71,24.74,31200.0,24.71,24.76,24.71,24.74,31200.0
2010-10-19 15:05:00,24.75,24.76,24.71,24.72,17000.0,24.75,24.76,24.71,24.72,17000.0
2010-10-19 15:10:00,24.71,24.74,24.69,24.7,14900.0,24.71,24.74,24.69,24.7,14900.0
2010-10-19 15:15:00,24.7,24.73,24.7,24.71,7600.0,24.7,24.73,24.7,24.71,7600.0
2010-10-19 15:20:00,24.72,24.72,24.7,24.72,6000.0,24.72,24.72,24.7,24.72,6000.0
2010-10-19 15:25:00,24.72,24.73,24.69,24.7,20900.0,24.72,24.73,24.69,24.7,20900.0
2010-10-19 15:30:00,24.69,24.71,24.67,24.71,17000.0,24.69,24.71,24.67,24.71,17000.0
2010-10-19 15:35:00,24.71,24.74,24.71,24.74,10200.0,24.71,24.74,24.71,24.74,10200.0
2010-10-19 15:40:00,24.74,24.76,24.73,24.76,18100.0,24.74,24.76,24.73,24.76,18100.0
2010-10-19 15:45:00,24.75,24.79,24.73,24.77,30700.0,24.75,24.79,24.73,24.77,30700.0
2010-10-19 15:50:00,24.77,24.8,24.75,24.79,25200.0,24.77,24.8,24.75,24.79,25200.0
2010-10-19 15:55:00,24.8,24.81,24.79,24.79,28100.0,24.8,24.81,24.79,24.79,28100.0
2010-10-20 09:30:00,24.91,24.91,24.76,24.78,7900.0,24.91,24.91,24.76,24.78,7900.0
2010-10-20 09:35:00,24.79,24.8,24.75,24.77,9600.0,24.79,24.8,24.75,24.77,9600.0
2010-10-20 09:40:00,24.77,24.91,24.72,24.91,26500.0,24.77,24.91,24.72,24.91,26500.0
2010-10-20 09:45:00,24.88,24.93,24.87,24.88,9400.0,24.88,24.93,24.87,24.88,9400.0
2010-10-20 09:50:00,24.87,24.88,24.85,24.86,2900.0,24.87,24.88,24.85,24.86,2900.0
2010-10-20 09:55:00,24.86,24.88,24.86,24.87,3900.0,24.86,24.88,24.86,24.87,3900.0
2010-10-20 10:00:00,24.87,24.88,24.83,24.86,4700.0,24.87,24.88,24.83,24.86,4700.0
2010-10-20 10:05:00,24.87,24.88,24.83,24.83,3100.0,24.87,24.88,24.83,24.83,3100.0
2010-10-20 10:10:00,24.84,24.85,24.79,24.82,4600.0,24.84,24.85,24.79,24.82,4600.0
2010-10-20 10:15:00,24.82,24.86,24.81,24.82,1900.0,24.82,24.86,24.81,24.82,1900.0
2010-10-20 10:20:00,24.81,24.85,24.79,24.82,3000.0,24.81,24.85,24.79,24.82,3000.0
2010-10-20 10:25:00,24.83,24.86,24.82,24.86,1900.0,24.83,24.86,24.82,24.86,1900.0
2010-10-20 10:30:00,24.86,24.88,24.85,24.87,4700.0,24.86,24.88,24.85,24.87,4700.0
2010-10-20 10:35:00,24.89,24.9,24.88,24.88,2800.0,24.89,24.9,24.88,24.88,2800.0
2010-10-20 10:40:00,24.88,24.92,24.88,24.91,2600.0,24.88,24.92,24.88,24.91,2600.0
2010-10-20 10:45:00,24.91,24.93,24.89,24.9,24200.0,24.91,24.93,24.89,24.9,24200.0
2010-10-20 10:50:00,24.9,24.91,24.9,24.9,13700.0,24.9,24.91,24.9,24.9,13700.0
2010-10-20 10:55:00,24.89,24.9,24.89,24.9,1600.0,24.89,24.9,24.89,24.9,1600.0
2010-10-20 11:00:00,24.9,24.9,24.9,24.9,5300.0,24.9,24.9,24.9,24.9,5300.0
2010-10-20 11:05:00,24.9,24.9,24.9,24.9,8500.0,24.9,24.9,24.9,24.9,8500.0
2010-10-20 11:10:00,24.9,24.9,24.87,24.88,11100.0,24.9,24.9,24.87,24.88,11100.0
2010-10-20 11:15:00,24.89,24.93,24.89,24.93,3500.0,24.89,24.93,24.89,24.93,3500.0
2010-10-20 11:20:00,24.93,24.95,24.93,24.95,2700.0,24.93,24.95,24.93,24.95,2700.0
2010-10-20 11:25:00,24.95,24.98,24.92,24.93,12500.0,24.95,24.98,24.92,24.93,12500.0
2010-10-20 11:30:00,24.93,24.94,24.89,24.89,15000.0,24.93,24.94,24.89,24.89,15000.0
2010-10-20 11:35:00,24.89,24.94,24.89,24.91,6500.0,24.89,24.94,24.89,24.91,6500.0
2010-10-20 11:40:00,24.91,24.92,24.91,24.92,1400.0,24.91,24.92,24.91,24.92,1400.0
2010-10-20 11:45:00,24.93,24.93,24.88,24.88,6800.0,24.93,24.93,24.88,24.88,6800.0
2010-10-20 11:50:00,24.88,24.89,24.87,24.89,5200.0,24.88,24.89,24.87,24.89,5200.0
2010-10-20 11:55:00,24.9,24.91,24.9,24.91,300.0,24.9,24.91,24.9,24.91,300.0
2010-10-20 12:00:00,24.91,24.96,24.91,24.96,6500.0,24.91,24.96,24.91,24.96,6500.0
2010-10-20 12:05:00,24.96,24.96,24.94,24.94,5600.0,24.96,24.96,24.94,24.94,5600.0
2010-10-20 12:10:00,24.95,24.97,24.95,24.97,3900.0,24.95,24.97,24.95,24.97,3900.0
2010-10-20 12:15:00,24.97,24.98,24.96,24.97,12500.0,24.97,24.98,24.96,24.97,12500.0
2010-10-20 12:20:00,24.96,24.96,24.95,24.96,2300.0,24.96,24.96,24.95,24.96,2300.0
2010-10-20 12:25:00,24.97,24.98,24.97,24.98,1300.0,24.97,24.98,24.97,24.98,1300.0
2010-10-20 12:30:00,24.98,24.99,24.98,24.99,1700.0,24.98,24.99,24.98,24.99,1700.0
2010-10-20 12:35:00,25.0,25.0,24.99,24.99,1600.0,25.0,25.0,24.99,24.99,1600.0
2010-10-20 12:40:00,24.98,24.98,24.97,24.97,1300.0,24.98,24.98,24.97,24.97,1300.0
2010-10-20 12:45:00,24.98,24.98,24.97,24.97,2200.0,24.98,24.98,24.97,24.97,2200.0
2010-10-20 12:50:00,24.97,24.99,24.97,24.99,4600.0,24.97,24.99,24.97,24.99,4600.0
2010-10-20 12:55:00,24.98,24.98,24.97,24.97,2000.0,24.98,24.98,24.97,24.97,2000.0
2010-10-20 13:00:00,24.97,24.99,24.97,24.99,4000.0,24.97,24.99,24.97,24.99,4000.0
2010-10-20 13:05:00,24.99,24.99,24.99,24.99,1000.0,24.99,24.99,24.99,24.99,1000.0
2010-10-20 13:10:00,24.98,25.0,24.96,25.0,6600.0,24.98,25.0,24.96,25.0,6600.0
2010-10-20 13:15:00,25.0,25.01,24.98,24.98,6900.0,25.0,25.01,24.98,24.98,6900.0
2010-10-20 13:20:00,24.98,25.0,24.98,25.0,4900.0,24.98,25.0,24.98,25.0,4900.0
2010-10-20 13:25:00,25.0,25.01,25.0,25.0,1500.0,25.0,25.01,25.0,25.0,1500.0
2010-10-20 13:30:00,25.01,25.01,25.0,25.0,2700.0,25.01,25.01,25.0,25.0,2700.0
2010-10-20 13:35:00,24.99,25.0,24.99,25.0,500.0,24.99,25.0,24.99,25.0,500.0
2010-10-20 13:40:00,24.99,25.0,24.99,25.0,600.0,24.99,25.0,24.99,25.0,600.0
2010-10-20 13:45:00,24.99,25.0,24.99,25.0,1600.0,24.99,25.0,24.99,25.0,1600.0
2010-10-20 13:50:00,25.0,25.0,25.0,25.0,200.0,25.0,25.0,25.0,25.0,200.0
2010-10-20 13:55:00,24.99,25.0,24.99,24.99,1200.0,24.99,25.0,24.99,24.99,1200.0
2010-10-20 14:00:00,24.99,25.0,24.97,24.97,10600.0,24.99,25.0,24.97,24.97,10600.0
2010-10-20 14:05:00,24.97,24.98,24.96,24.96,7400.0,24.97,24.98,24.96,24.96,7400.0
2010-10-20 14:10:00,24.96,25.01,24.96,25.0,16800.0,24.96,25.01,24.96,25.0,16800.0
2010-10-20 14:15:00,25.0,25.02,24.99,25.0,27100.0,25.0,25.02,24.99,25.0,27100.0
2010-10-20 14:20:00,25.0,25.0,24.99,25.0,5000.0,25.0,25.0,24.99,25.0,5000.0
2010-10-20 14:25:00,25.0,25.0,24.98,24.99,10800.0,25.0,25.0,24.98,24.99,10800.0
2010-10-20 14:30:00,24.99,25.0,24.99,25.0,5900.0,24.99,25.0,24.99,25.0,5900.0
2010-10-20 14:35:00,25.0,25.0,24.99,25.0,4900.0,25.0,25.0,24.99,25.0,4900.0
2010-10-20 14:40:00,25.0,25.0,24.99,24.99,3800.0,25.0,25.0,24.99,24.99,3800.0
2010-10-20 14:45:00,24.99,24.99,24.96,24.96,4200.0,24.99,24.99,24.96,24.96,4200.0
2010-10-20 14:50:00,24.96,24.97,24.96,24.97,4000.0,24.96,24.97,24.96,24.97,4000.0
2010-10-20 14:55:00,24.97,24.98,24.96,24.98,3200.0,24.97,24.98,24.96,24.98,3200.0
2010-10-20 15:00:00,24.99,25.0,24.98,24.99,2800.0,24.99,25.0,24.98,24.99,2800.0
2010-10-20 15:05:00,24.98,24.99,24.96,24.98,5300.0,24.98,24.99,24.96,24.98,5300.0
2010-10-20 15:10:00,24.98,24.99,24.98,24.98,1000.0,24.98,24.99,24.98,24.98,1000.0
2010-10-20 15:15:00,24.99,24.99,24.98,24.99,1900.0,24.99,24.99,24.98,24.99,1900.0
2010-10-20 15:20:00,25.0,25.0,24.99,25.0,3000.0,25.0,25.0,24.99,25.0,3000.0
2010-10-20 15:25:00,24.99,25.0,24.99,25.0,3400.0,24.99,25.0,24.99,25.0,3400.0
2010-10-20 15:30:00,24.99,25.0,24.99,25.0,4300.0,24.99,25.0,24.99,25.0,4300.0
2010-10-20 15:35:00,24.99,25.0,24.93,24.96,20300.0,24.99,25.0,24.93,24.96,20300.0
2010-10-20 15:40:00,24.95,24.96,24.93,24.94,12100.0,24.95,24.96,24.93,24.94,12100.0
2010-10-20 15:45:00,24.94,24.99,24.94,24.98,5300.0,24.94,24.99,24.94,24.98,5300.0
2010-10-20 15:50:00,24.98,25.0,24.93,24.94,21500.0,24.98,25.0,24.93,24.94,21500.0
2010-10-20 15:55:00,24.94,24.97,24.94,24.96,24200.0,24.94,24.97,24.94,24.96,24200.0
2010-10-21 09:30:00,25.06,25.09,25.01,25.08,2900.0,25.06,25.09,25.01,25.08,2900.0
2010-10-21 09:35:00,25.07,25.1,25.07,25.1,2800.0,25.07,25.1,25.07,25.1,2800.0
2010-10-21 09:40:00,25.11,25.13,25.1,25.13,2600.0,25.11,25.13,25.1,25.13,2600.0
2010-10-21 09:45:00,25.13,25.15,25.11,25.14,2100.0,25.13,25.15,25.11,25.14,2100.0
2010-10-21 09:50:00,25.13,25.16,25.12,25.12,2700.0,25.13,25.16,25.12,25.12,2700.0
2010-10-21 09:55:00,25.13,25.17,25.13,25.17,3400.0,25.13,25.17,25.13,25.17,3400.0
2010-10-21 10:00:00,25.16,25.16,25.08,25.13,7700.0,25.16,25.16,25.08,25.13,7700.0
2010-10-21 10:05:00,25.13,25.23,25.12,25.22,7000.0,25.13,25.23,25.12,25.22,7000.0
2010-10-21 10:10:00,25.21,25.22,25.21,25.21,900.0,25.21,25.22,25.21,25.21,900.0
2010-10-21 10:15:00,25.2,25.21,25.18,25.19,3800.0,25.2,25.21,25.18,25.19,3800.0
2010-10-21 10:20:00,25.2,25.24,25.2,25.23,4800.0,25.2,25.24,25.2,25.23,4800.0
2010-10-21 10:25:00,25.22,25.23,25.2,25.2,2500.0,25.22,25.23,25.2,25.2,2500.0
2010-10-21 10:30:00,25.21,25.24,25.2,25.24,11100.0,25.21,25.24,25.2,25.24,11100.0
2010-10-21 10:35:00,25.23,25.24,25.19,25.22,13000.0,25.23,25.24,25.19,25.22,13000.0
2010-10-21 10:40:00,25.23,25.24,25.21,25.24,11700.0,25.23,25.24,25.21,25.24,11700.0
2010-10-21 10:45:00,25.24,25.25,25.23,25.25,6900.0,25.24,25.25,25.23,25.25,6900.0
2010-10-21 10:50:00,25.25,25.29,25.23,25.25,11700.0,25.25,25.29,25.23,25.25,11700.0
2010-10-21 10:55:00,25.25,25.27,25.24,25.27,5300.0,25.25,25.27,25.24,25.27,5300.0
2010-10-21 11:00:00,25.27,25.28,25.27,25.28,1100.0,25.27,25.28,25.27,25.28,1100.0
2010-10-21 11:05:00,25.28,25.3,25.27,25.28,5200.0,25.28,25.3,25.27,25.28,5200.0
2010-10-21 11:10:00,25.28,25.28,25.2,25.21,9100.0,25.28,25.28,25.2,25.21,9100.0
2010-10-21 11:15:00,25.2,25.22,25.18,25.2,5600.0,25.2,25.22,25.18,25.2,5600.0
2010-10-21 11:20:00,25.2,25.24,25.19,25.23,62800.0,25.2,25.24,25.19,25.23,62800.0
2010-10-21 11:25:00,25.23,25.26,25.21,25.22,55200.0,25.23,25.26,25.21,25.22,55200.0
2010-10-21 11:30:00,25.22,25.24,25.21,25.22,29000.0,25.22,25.24,25.21,25.22,29000.0
2010-10-21 11:35:00,25.21,25.22,25.04,25.06,46100.0,25.21,25.22,25.04,25.06,46100.0
2010-10-21 11:40:00,25.05,25.06,25.01,25.04,5200.0,25.05,25.06,25.01,25.04,5200.0
2010-10-21 11:45:00,25.04,25.09,25.04,25.07,4600.0,25.04,25.09,25.04,25.07,4600.0
2010-10-21 11:50:00,25.07,25.08,25.03,25.04,4200.0,25.07,25.08,25.03,25.04,4200.0
2010-10-21 11:55:00,25.04,25.08,25.04,25.08,3300.0,25.04,25.08,25.04,25.08,3300.0
2010-10-21 12:00:00,25.08,25.08,25.04,25.05,3600.0,25.08,25.08,25.04,25.05,3600.0
2010-10-21 12:05:00,25.05,25.06,25.04,25.04,2700.0,25.05,25.06,25.04,25.04,2700.0
2010-10-21 12:10:00,25.04,25.05,25.04,25.05,1700.0,25.04,25.05,25.04,25.05,1700.0
2010-10-21 12:15:00,25.04,25.05,25.01,25.04,7200.0,25.04,25.05,25.01,25.04,7200.0
2010-10-21 12:20:00,25.05,25.05,25.01,25.03,5100.0,25.05,25.05,25.01,25.03,5100.0
2010-10-21 12:25:00,25.02,25.04,25.01,25.04,2700.0,25.02,25.04,25.01,25.04,2700.0
2010-10-21 12:30:00,25.03,25.04,25.01,25.02,4500.0,25.03,25.04,25.01,25.02,4500.0
2010-10-21 12:35:00,25.01,25.02,24.96,24.99,9000.0,25.01,25.02,24.96,24.99,9000.0
2010-10-21 12:40:00,24.97,25.0,24.97,24.98,1000.0,24.97,25.0,24.97,24.98,1000.0
2010-10-21 12:45:00,24.98,24.99,24.96,24.99,3700.0,24.98,24.99,24.96,24.99,3700.0
2010-10-21 12:50:00,24.97,24.99,24.96,24.97,3300.0,24.97,24.99,24.96,24.97,3300.0
2010-10-21 12:55:00,24.97,24.99,24.97,24.98,1500.0,24.97,24.99,24.97,24.98,1500.0
2010-10-21 13:00:00,24.98,25.02,24.98,25.01,4000.0,24.98,25.02,24.98,25.01,4000.0
2010-10-21 13:05:00,25.01,25.01,24.98,24.99,2400.0,25.01,25.01,24.98,24.99,2400.0
2010-10-21 13:10:00,24.99,25.02,24.98,24.99,3800.0,24.99,25.02,24.98,24.99,3800.0
2010-10-21 13:15:00,24.99,24.99,24.97,24.99,4800.0,24.99,24.99,24.97,24.99,4800.0
2010-10-21 13:20:00,24.99,24.99,24.96,24.98,3200.0,24.99,24.99,24.96,24.98,3200.0
2010-10-21 13:25:00,24.99,24.99,24.97,24.99,1100.0,24.99,24.99,24.97,24.99,1100.0
2010-10-21 13:30:00,24.99,24.99,24.97,24.99,8600.0,24.99,24.99,24.97,24.99,8600.0
2010-10-21 13:35:00,24.99,25.0,24.97,24.99,3700.0,24.99,25.0,24.97,24.99,3700.0
2010-10-21 13:40:00,25.0,25.0,24.98,24.99,7300.0,25.0,25.0,24.98,24.99,7300.0
2010-10-21 13:45:00,24.99,24.99,24.92,24.94,11800.0,24.99,24.99,24.92,24.94,11800.0
2010-10-21 13:50:00,24.94,24.94,24.86,24.87,8800.0,24.94,24.94,24.86,24.87,8800.0
2010-10-21 13:55:00,24.87,24.87,24.78,24.8,12100.0,24.87,24.87,24.78,24.8,12100.0
2010-10-21 14:00:00,24.81,24.85,24.78,24.85,11400.0,24.81,24.85,24.78,24.85,11400.0
2010-10-21 14:05:00,24.85,24.85,24.83,24.85,7700.0,24.85,24.85,24.83,24.85,7700.0
2010-10-21 14:10:00,24.86,24.86,24.83,24.84,6600.0,24.86,24.86,24.83,24.84,6600.0
2010-10-21 14:15:00,24.85,24.88,24.83,24.87,4200.0,24.85,24.88,24.83,24.87,4200.0
2010-10-21 14:20:00,24.86,24.86,24.83,24.83,3400.0,24.86,24.86,24.83,24.83,3400.0
2010-10-21 14:25:00,24.84,24.86,24.84,24.85,1500.0,24.84,24.86,24.84,24.85,1500.0
2010-10-21 14:30:00,24.86,24.89,24.86,24.86,4900.0,24.86,24.89,24.86,24.86,4900.0
2010-10-21 14:35:00,24.87,24.89,24.87,24.88,6300.0,24.87,24.89,24.87,24.88,6300.0
2010-10-21 14:40:00,24.88,24.91,24.88,24.91,2800.0,24.88,24.91,24.88,24.91,2800.0
2010-10-21 14:45:00,24.9,24.91,24.89,24.89,3900.0,24.9,24.91,24.89,24.89,3900.0
2010-10-21 14:50:00,24.89,24.94,24.89,24.94,5700.0,24.89,24.94,24.89,24.94,5700.0
2010-10-21 14:55:00,24.94,24.94,24.91,24.92,8700.0,24.94,24.94,24.91,24.92,8700.0
2010-10-21 15:00:00,24.92,24.95,24.92,24.94,5600.0,24.92,24.95,24.92,24.94,5600.0
2010-10-21 15:05:00,24.94,24.94,24.93,24.93,4900.0,24.94,24.94,24.93,24.93,4900.0
2010-10-21 15:10:00,24.93,24.95,24.92,24.95,4400.0,24.93,24.95,24.92,24.95,4400.0
2010-10-21 15:15:00,24.95,25.01,24.95,24.99,19400.0,24.95,25.01,24.95,24.99,19400.0
2010-10-21 15:20:00,24.99,25.02,24.99,25.0,10900.0,24.99,25.02,24.99,25.0,10900.0
2010-10-21 15:25:00,25.02,25.03,25.0,25.01,14100.0,25.02,25.03,25.0,25.01,14100.0
2010-10-21 15:30:00,25.01,25.04,24.98,24.99,11800.0,25.01,25.04,24.98,24.99,11800.0
2010-10-21 15:35:00,24.99,25.03,24.99,25.02,10400.0,24.99,25.03,24.99,25.02,10400.0
2010-10-21 15:40:00,25.01,25.02,24.99,25.0,6100.0,25.01,25.02,24.99,25.0,6100.0
2010-10-21 15:45:00,25.0,25.02,24.97,25.02,13500.0,25.0,25.02,24.97,25.02,13500.0
2010-10-21 15:50:00,25.01,25.03,25.0,25.03,12800.0,25.01,25.03,25.0,25.03,12800.0
2010-10-21 15:55:00,25.03,25.05,25.02,25.05,15100.0,25.03,25.05,25.02,25.05,15100.0
2010-10-22 09:30:00,25.05,25.05,24.98,25.03,4500.0,25.05,25.05,24.98,25.03,4500.0
2010-10-22 09:35:00,25.02,25.08,25.02,25.07,6400.0,25.02,25.08,25.02,25.07,6400.0
2010-10-22 09:40:00,25.08,25.12,25.08,25.1,2400.0,25.08,25.12,25.08,25.1,2400.0
2010-10-22 09:45:00,25.12,25.2,25.12,25.19,6800.0,25.12,25.2,25.12,25.19,6800.0
2010-10-22 09:50:00,25.18,25.18,25.1,25.1,5600.0,25.18,25.18,25.1,25.1,5600.0
2010-10-22 09:55:00,25.11,25.14,25.1,25.11,4700.0,25.11,25.14,25.1,25.11,4700.0
2010-10-22 10:00:00,25.11,25.13,25.08,25.12,5600.0,25.11,25.13,25.08,25.12,5600.0
2010-10-22 10:05:00,25.14,25.16,25.13,25.16,6200.0,25.14,25.16,25.13,25.16,6200.0
2010-10-22 10:10:00,25.16,25.18,25.14,25.18,4700.0,25.16,25.18,25.14,25.18,4700.0
2010-10-22 10:15:00,25.18,25.19,25.16,25.18,8500.0,25.18,25.19,25.16,25.18,8500.0
2010-10-22 10:20:00,25.19,25.19,25.14,25.15,9600.0,25.19,25.19,25.14,25.15,9600.0
2010-10-22 10:25:00,25.15,25.19,25.14,25.19,13800.0,25.15,25.19,25.14,25.19,13800.0
2010-10-22 10:30:00,25.19,25.22,25.18,25.21,11200.0,25.19,25.22,25.18,25.21,11200.0
2010-10-22 10:35:00,25.22,25.22,25.18,25.19,11700.0,25.22,25.22,25.18,25.19,11700.0
2010-10-22 10:40:00,25.19,25.19,25.16,25.19,14400.0,25.19,25.19,25.16,25.19,14400.0
2010-10-22 10:45:00,25.18,25.19,25.17,25.18,7000.0,25.18,25.19,25.17,25.18,7000.0
2010-10-22 10:50:00,25.18,25.2,25.16,25.17,12800.0,25.18,25.2,25.16,25.17,12800.0
2010-10-22 10:55:00,25.17,25.19,25.16,25.19,5000.0,25.17,25.19,25.16,25.19,5000.0
2010-10-22 11:00:00,25.19,25.19,25.15,25.18,11600.0,25.19,25.19,25.15,25.18,11600.0
2010-10-22 11:05:00,25.18,25.2,25.16,25.17,6400.0,25.18,25.2,25.16,25.17,6400.0
2010-10-22 11:10:00,25.16,25.16,25.15,25.15,3200.0,25.16,25.16,25.15,25.15,3200.0
2010-10-22 11:15:00,25.14,25.17,25.14,25.16,5300.0,25.14,25.17,25.14,25.16,5300.0
2010-10-22 11:20:00,25.15,25.17,25.14,25.14,7300.0,25.15,25.17,25.14,25.14,7300.0
2010-10-22 11:25:00,25.13,25.16,25.13,25.16,2400.0,25.13,25.16,25.13,25.16,2400.0
2010-10-22 11:30:00,25.18,25.22,25.18,25.22,14800.0,25.18,25.22,25.18,25.22,14800.0
2010-10-22 11:35:00,25.21,25.23,25.21,25.23,3900.0,25.21,25.23,25.21,25.23,3900.0
2010-10-22 11:40:00,25.23,25.24,25.21,25.21,2600.0,25.23,25.24,25.21,25.21,2600.0
2010-10-22 11:45:00,25.21,25.23,25.19,25.19,9300.0,25.21,25.23,25.19,25.19,9300.0
2010-10-22 11:50:00,25.18,25.21,25.18,25.2,11200.0,25.18,25.21,25.18,25.2,11200.0
2010-10-22 11:55:00,25.21,25.23,25.2,25.22,5400.0,25.21,25.23,25.2,25.22,5400.0
2010-10-22 12:00:00,25.22,25.25,25.22,25.23,5300.0,25.22,25.25,25.22,25.23,5300.0
2010-10-22 12:05:00,25.23,25.28,25.23,25.27,10100.0,25.23,25.28,25.23,25.27,10100.0
2010-10-22 12:10:00,25.28,25.28,25.26,25.26,700.0,25.28,25.28,25.26,25.26,700.0
2010-10-22 12:15:00,25.26,25.26,25.26,25.26,600.0,25.26,25.26,25.26,25.26,600.0
2010-10-22 12:20:00,25.26,25.29,25.25,25.29,3700.0,25.26,25.29,25.25,25.29,3700.0
2010-10-22 12:25:00,25.29,25.33,25.28,25.33,4700.0,25.29,25.33,25.28,25.33,4700.0
2010-10-22 12:30:00,25.33,25.33,25.32,25.33,4800.0,25.33,25.33,25.32,25.33,4800.0
2010-10-22 12:35:00,25.33,25.33,25.32,25.33,4200.0,25.33,25.33,25.32,25.33,4200.0
2010-10-22 12:40:00,25.33,25.34,25.33,25.34,6600.0,25.33,25.34,25.33,25.34,6600.0
2010-10-22 12:45:00,25.34,25.34,25.33,25.34,4000.0,25.34,25.34,25.33,25.34,4000.0
2010-10-22 12:50:00,25.34,25.35,25.34,25.35,7400.0,25.34,25.35,25.34,25.35,7400.0
2010-10-22 12:55:00,25.34,25.35,25.34,25.35,1700.0,25.34,25.35,25.34,25.35,1700.0
2010-10-22 13:00:00,25.34,25.34,25.32,25.33,4000.0,25.34,25.34,25.32,25.33,4000.0
2010-10-22 13:05:00,25.34,25.35,25.33,25.34,1800.0,25.34,25.35,25.33,25.34,1800.0
2010-10-22 13:10:00,25.34,25.34,25.33,25.33,1200.0,25.34,25.34,25.33,25.33,1200.0
2010-10-22 13:15:00,25.34,25.36,25.34,25.35,6100.0,25.34,25.36,25.34,25.35,6100.0
2010-10-22 13:20:00,25.34,25.35,25.34,25.34,2400.0,25.34,25.35,25.34,25.34,2400.0
2010-10-22 13:25:00,25.35,25.36,25.33,25.34,4000.0,25.35,25.36,25.33,25.34,4000.0
2010-10-22 13:30:00,25.34,25.34,25.33,25.33,1100.0,25.34,25.34,25.33,25.33,1100.0
2010-10-22 13:35:00,25.33,25.34,25.33,25.33,900.0,25.33,25.34,25.33,25.33,900.0
2010-10-22 13:40:00,25.33,25.35,25.33,25.34,6000.0,25.33,25.35,25.33,25.34,6000.0
2010-10-22 13:45:00,25.34,25.34,25.33,25.34,2700.0,25.34,25.34,25.33,25.34,2700.0
2010-10-22 13:50:00,25.33,25.34,25.33,25.34,1400.0,25.33,25.34,25.33,25.34,1400.0
2010-10-22 13:55:00,25.33,25.33,25.33,25.33,4200.0,25.33,25.33,25.33,25.33,4200.0
2010-10-22 14:00:00,25.32,25.33,25.31,25.31,4000.0,25.32,25.33,25.31,25.31,4000.0
2010-10-22 14:05:00,25.32,25.32,25.31,25.32,700.0,25.32,25.32,25.31,25.32,700.0
2010-10-22 14:10:00,25.32,25.32,25.31,25.32,2700.0,25.32,25.32,25.31,25.32,2700.0
2010-10-22 14:15:00,25.32,25.32,25.31,25.31,5900.0,25.32,25.32,25.31,25.31,5900.0
2010-10-22 14:20:00,25.3,25.32,25.3,25.31,5100.0,25.3,25.32,25.3,25.31,5100.0
2010-10-22 14:25:00,25.32,25.35,25.3,25.35,6700.0,25.32,25.35,25.3,25.35,6700.0
2010-10-22 14:30:00,25.34,25.35,25.34,25.34,6800.0,25.34,25.35,25.34,25.34,6800.0
2010-10-22 14:35:00,25.35,25.37,25.34,25.36,9300.0,25.35,25.37,25.34,25.36,9300.0
2010-10-22 14:40:00,25.37,25.37,25.36,25.37,4900.0,25.37,25.37,25.36,25.37,4900.0
2010-10-22 14:45:00,25.37,25.42,25.36,25.39,31200.0,25.37,25.42,25.36,25.39,31200.0
2010-10-22 14:50:00,25.4,25.4,25.39,25.39,1200.0,25.4,25.4,25.39,25.39,1200.0
2010-10-22 14:55:00,25.39,25.42,25.39,25.41,15500.0,25.39,25.42,25.39,25.41,15500.0
2010-10-22 15:00:00,25.41,25.44,25.41,25.43,17600.0,25.41,25.44,25.41,25.43,17600.0
2010-10-22 15:05:00,25.43,25.47,25.4,25.45,29200.0,25.43,25.47,25.4,25.45,29200.0
2010-10-22 15:10:00,25.45,25.45,25.44,25.44,8100.0,25.45,25.45,25.44,25.44,8100.0
2010-10-22 15:15:00,25.45,25.46,25.44,25.44,28900.0,25.45,25.46,25.44,25.44,28900.0
2010-10-22 15:20:00,25.44,25.46,25.44,25.45,13700.0,25.44,25.46,25.44,25.45,13700.0
2010-10-22 15:25:00,25.46,25.47,25.45,25.46,18500.0,25.46,25.47,25.45,25.46,18500.0
2010-10-22 15:30:00,25.46,25.47,25.43,25.43,29000.0,25.46,25.47,25.43,25.43,29000.0
2010-10-22 15:35:00,25.43,25.45,25.43,25.45,18300.0,25.43,25.45,25.43,25.45,18300.0
2010-10-22 15:40:00,25.45,25.45,25.42,25.44,21800.0,25.45,25.45,25.42,25.44,21800.0
2010-10-22 15:45:00,25.44,25.45,25.43,25.45,24500.0,25.44,25.45,25.43,25.45,24500.0
2010-10-22 15:50:00,25.45,25.49,25.44,25.48,45600.0,25.45,25.49,25.44,25.48,45600.0
2010-10-22 15:55:00,25.48,25.5,25.48,25.49,77700.0,25.48,25.5,25.48,25.49,77700.0
2010-10-25 09:30:00,25.5,25.5,25.42,25.48,28100.0,25.5,25.5,25.42,25.48,28100.0
2010-10-25 09:35:00,25.48,25.5,25.47,25.49,8400.0,25.48,25.5,25.47,25.49,8400.0
2010-10-25 09:40:00,25.49,25.49,25.45,25.45,21400.0,25.49,25.49,25.45,25.45,21400.0
2010-10-25 09:45:00,25.46,25.46,25.43,25.44,20000.0,25.46,25.46,25.43,25.44,20000.0
2010-10-25 09:50:00,25.44,25.44,25.42,25.42,11700.0,25.44,25.44,25.42,25.42,11700.0
2010-10-25 09:55:00,25.42,25.44,25.4,25.42,11200.0,25.42,25.44,25.4,25.42,11200.0
2010-10-25 10:00:00,25.44,25.49,25.42,25.47,18700.0,25.44,25.49,25.42,25.47,18700.0
2010-10-25 10:05:00,25.47,25.48,25.45,25.46,12800.0,25.47,25.48,25.45,25.46,12800.0
2010-10-25 10:10:00,25.46,25.48,25.44,25.48,13700.0,25.46,25.48,25.44,25.48,13700.0
2010-10-25 10:15:00,25.47,25.49,25.47,25.48,7000.0,25.47,25.49,25.47,25.48,7000.0
2010-10-25 10:20:00,25.48,25.49,25.47,25.48,6400.0,25.48,25.49,25.47,25.48,6400.0
2010-10-25 10:25:00,25.48,25.49,25.47,25.47,7600.0,25.48,25.49,25.47,25.47,7600.0
2010-10-25 10:30:00,25.48,25.49,25.44,25.46,13100.0,25.48,25.49,25.44,25.46,13100.0
2010-10-25 10:35:00,25.45,25.47,25.44,25.47,9600.0,25.45,25.47,25.44,25.47,9600.0
2010-10-25 10:40:00,25.46,25.48,25.42,25.43,17400.0,25.46,25.48,25.42,25.43,17400.0
2010-10-25 10:45:00,25.42,25.44,25.42,25.43,8500.0,25.42,25.44,25.42,25.43,8500.0
2010-10-25 10:50:00,25.43,25.44,25.41,25.42,9600.0,25.43,25.44,25.41,25.42,9600.0
2010-10-25 10:55:00,25.42,25.43,25.42,25.43,4100.0,25.42,25.43,25.42,25.43,4100.0
2010-10-25 11:00:00,25.42,25.43,25.4,25.41,15400.0,25.42,25.43,25.4,25.41,15400.0
2010-10-25 11:05:00,25.4,25.42,25.39,25.41,6400.0,25.4,25.42,25.39,25.41,6400.0
2010-10-25 11:10:00,25.41,25.43,25.4,25.42,9200.0,25.41,25.43,25.4,25.42,9200.0
2010-10-25 11:15:00,25.43,25.45,25.41,25.45,7600.0,25.43,25.45,25.41,25.45,7600.0
2010-10-25 11:20:00,25.45,25.49,25.45,25.49,5600.0,25.45,25.49,25.45,25.49,5600.0
2010-10-25 11:25:00,25.49,25.5,25.48,25.5,5800.0,25.49,25.5,25.48,25.5,5800.0
2010-10-25 11:30:00,25.49,25.49,25.49,25.49,900.0,25.49,25.49,25.49,25.49,900.0
2010-10-25 11:35:00,25.49,25.5,25.49,25.49,2900.0,25.49,25.5,25.49,25.49,2900.0
2010-10-25 11:40:00,25.49,25.54,25.49,25.54,19600.0,25.49,25.54,25.49,25.54,19600.0
2010-10-25 11:45:00,25.55,25.56,25.54,25.56,3600.0,25.55,25.56,25.54,25.56,3600.0
2010-10-25 11:50:00,25.56,25.57,25.56,25.57,1100.0,25.56,25.57,25.56,25.57,1100.0
2010-10-25 11:55:00,25.57,25.6,25.57,25.59,6800.0,25.57,25.6,25.57,25.59,6800.0
2010-10-25 12:00:00,25.6,25.6,25.59,25.59,4800.0,25.6,25.6,25.59,25.59,4800.0
2010-10-25 12:05:00,25.58,25.59,25.58,25.59,4500.0,25.58,25.59,25.58,25.59,4500.0
2010-10-25 12:10:00,25.58,25.59,25.58,25.58,3700.0,25.58,25.59,25.58,25.58,3700.0
2010-10-25 12:15:00,25.59,25.59,25.58,25.58,4200.0,25.59,25.59,25.58,25.58,4200.0
2010-10-25 12:20:00,25.58,25.59,25.54,25.55,19100.0,25.58,25.59,25.54,25.55,19100.0
2010-10-25 12:25:00,25.55,25.56,25.54,25.55,3600.0,25.55,25.56,25.54,25.55,3600.0
2010-10-25 12:30:00,25.55,25.55,25.52,25.52,8000.0,25.55,25.55,25.52,25.52,8000.0
2010-10-25 12:35:00,25.52,25.55,25.52,25.54,3200.0,25.52,25.55,25.52,25.54,3200.0
2010-10-25 12:40:00,25.55,25.57,25.55,25.57,5800.0,25.55,25.57,25.55,25.57,5800.0
2010-10-25 12:45:00,25.57,25.58,25.57,25.58,500.0,25.57,25.58,25.57,25.58,500.0
2010-10-25 12:50:00,25.57,25.57,25.57,25.57,1300.0,25.57,25.57,25.57,25.57,1300.0
2010-10-25 12:55:00,25.57,25.58,25.57,25.57,3700.0,25.57,25.58,25.57,25.57,3700.0
2010-10-25 13:00:00,25.56,25.59,25.56,25.59,4200.0,25.56,25.59,25.56,25.59,4200.0
2010-10-25 13:05:00,25.58,25.6,25.58,25.59,4700.0,25.58,25.6,25.58,25.59,4700.0
2010-10-25 13:10:00,25.59,25.59,25.59,25.59,3900.0,25.59,25.59,25.59,25.59,3900.0
2010-10-25 13:15:00,25.59,25.6,25.58,25.6,6400.0,25.59,25.6,25.58,25.6,6400.0
2010-10-25 13:20:00,25.6,25.6,25.59,25.59,400.0,25.6,25.6,25.59,25.59,400.0
2010-10-25 13:25:00,25.6,25.6,25.59,25.59,1300.0,25.6,25.6,25.59,25.59,1300.0
2010-10-25 13:30:00,25.6,25.61,25.59,25.6,38400.0,25.6,25.61,25.59,25.6,38400.0
2010-10-25 13:35:00,25.59,25.6,25.59,25.6,1000.0,25.59,25.6,25.59,25.6,1000.0
2010-10-25 13:40:00,25.6,25.6,25.59,25.6,2900.0,25.6,25.6,25.59,25.6,2900.0
2010-10-25 13:45:00,25.59,25.6,25.59,25.59,1900.0,25.59,25.6,25.59,25.59,1900.0
2010-10-25 13:50:00,25.59,25.59,25.57,25.57,10100.0,25.59,25.59,25.57,25.57,10100.0
2010-10-25 13:55:00,25.58,25.59,25.58,25.59,7400.0,25.58,25.59,25.58,25.59,7400.0
2010-10-25 14:00:00,25.6,25.6,25.58,25.59,5800.0,25.6,25.6,25.58,25.59,5800.0
2010-10-25 14:05:00,25.59,25.6,25.59,25.59,1400.0,25.59,25.6,25.59,25.59,1400.0
2010-10-25 14:10:00,25.59,25.6,25.59,25.6,1500.0,25.59,25.6,25.59,25.6,1500.0
2010-10-25 14:15:00,25.59,25.6,25.59,25.59,2300.0,25.59,25.6,25.59,25.59,2300.0
2010-10-25 14:20:00,25.6,25.61,25.59,25.6,20200.0,25.6,25.61,25.59,25.6,20200.0
2010-10-25 14:25:00,25.6,25.61,25.6,25.6,1700.0,25.6,25.61,25.6,25.6,1700.0
2010-10-25 14:30:00,25.61,25.63,25.59,25.6,25100.0,25.61,25.63,25.59,25.6,25100.0
2010-10-25 14:35:00,25.6,25.6,25.54,25.57,21100.0,25.6,25.6,25.54,25.57,21100.0
2010-10-25 14:40:00,25.57,25.57,25.54,25.55,7200.0,25.57,25.57,25.54,25.55,7200.0
2010-10-25 14:45:00,25.56,25.57,25.56,25.56,5500.0,25.56,25.57,25.56,25.56,5500.0
2010-10-25 14:50:00,25.56,25.59,25.56,25.57,6500.0,25.56,25.59,25.56,25.57,6500.0
2010-10-25 14:55:00,25.57,25.58,25.57,25.57,2600.0,25.57,25.58,25.57,25.57,2600.0
2010-10-25 15:00:00,25.58,25.6,25.58,25.6,9800.0,25.58,25.6,25.58,25.6,9800.0
2010-10-25 15:05:00,25.59,25.61,25.59,25.6,6400.0,25.59,25.61,25.59,25.6,6400.0
2010-10-25 15:10:00,25.6,25.61,25.59,25.6,7800.0,25.6,25.61,25.59,25.6,7800.0
2010-10-25 15:15:00,25.6,25.6,25.59,25.59,5600.0,25.6,25.6,25.59,25.59,5600.0
2010-10-25 15:20:00,25.6,25.6,25.59,25.6,8300.0,25.6,25.6,25.59,25.6,8300.0
2010-10-25 15:25:00,25.6,25.6,25.59,25.6,15200.0,25.6,25.6,25.59,25.6,15200.0
2010-10-25 15:30:00,25.6,25.6,25.57,25.57,13800.0,25.6,25.6,25.57,25.57,13800.0
2010-10-25 15:35:00,25.58,25.6,25.55,25.55,14200.0,25.58,25.6,25.55,25.55,14200.0
2010-10-25 15:40:00,25.55,25.58,25.53,25.56,13400.0,25.55,25.58,25.53,25.56,13400.0
2010-10-25 15:45:00,25.56,25.56,25.48,25.52,26000.0,25.56,25.56,25.48,25.52,26000.0
2010-10-25 15:50:00,25.51,25.54,25.48,25.52,23900.0,25.51,25.54,25.48,25.52,23900.0
2010-10-25 15:55:00,25.53,25.54,25.51,25.54,14500.0,25.53,25.54,25.51,25.54,14500.0
2010-10-26 09:30:00,25.35,25.38,25.33,25.33,3700.0,25.35,25.38,25.33,25.33,3700.0
2010-10-26 09:35:00,25.35,25.36,25.23,25.24,5000.0,25.35,25.36,25.23,25.24,5000.0
2010-10-26 09:40:00,25.23,25.23,25.2,25.2,7900.0,25.23,25.23,25.2,25.2,7900.0
2010-10-26 09:45:00,25.2,25.24,25.2,25.24,3300.0,25.2,25.24,25.2,25.24,3300.0
2010-10-26 09:50:00,25.25,25.26,25.24,25.24,4200.0,25.25,25.26,25.24,25.24,4200.0
2010-10-26 09:55:00,25.24,25.25,25.2,25.2,6300.0,25.24,25.25,25.2,25.2,6300.0
2010-10-26 10:00:00,25.22,25.28,25.22,25.28,5400.0,25.22,25.28,25.22,25.28,5400.0
2010-10-26 10:05:00,25.27,25.29,25.26,25.29,5300.0,25.27,25.29,25.26,25.29,5300.0
2010-10-26 10:10:00,25.3,25.33,25.3,25.32,3800.0,25.3,25.33,25.3,25.32,3800.0
2010-10-26 10:15:00,25.32,25.37,25.32,25.37,11900.0,25.32,25.37,25.32,25.37,11900.0
2010-10-26 10:20:00,25.37,25.41,25.37,25.4,14000.0,25.37,25.41,25.37,25.4,14000.0
2010-10-26 10:25:00,25.4,25.43,25.38,25.39,8300.0,25.4,25.43,25.38,25.39,8300.0
2010-10-26 10:30:00,25.39,25.39,25.36,25.37,6400.0,25.39,25.39,25.36,25.37,6400.0
2010-10-26 10:35:00,25.37,25.37,25.34,25.34,11000.0,25.37,25.37,25.34,25.34,11000.0
2010-10-26 10:40:00,25.34,25.35,25.28,25.29,11400.0,25.34,25.35,25.28,25.29,11400.0
2010-10-26 10:45:00,25.28,25.29,25.27,25.28,6600.0,25.28,25.29,25.27,25.28,6600.0
2010-10-26 10:50:00,25.27,25.31,25.27,25.3,5500.0,25.27,25.31,25.27,25.3,5500.0
2010-10-26 10:55:00,25.3,25.33,25.29,25.32,7800.0,25.3,25.33,25.29,25.32,7800.0
2010-10-26 11:00:00,25.33,25.4,25.33,25.35,10200.0,25.33,25.4,25.33,25.35,10200.0
2010-10-26 11:05:00,25.35,25.35,25.32,25.32,6800.0,25.35,25.35,25.32,25.32,6800.0
2010-10-26 11:10:00,25.32,25.32,25.31,25.31,2800.0,25.32,25.32,25.31,25.31,2800.0
2010-10-26 11:15:00,25.33,25.34,25.32,25.34,7700.0,25.33,25.34,25.32,25.34,7700.0
2010-10-26 11:20:00,25.34,25.39,25.33,25.38,8500.0,25.34,25.39,25.33,25.38,8500.0
2010-10-26 11:25:00,25.38,25.39,25.38,25.39,1700.0,25.38,25.39,25.38,25.39,1700.0
2010-10-26 11:30:00,25.38,25.4,25.38,25.4,5600.0,25.38,25.4,25.38,25.4,5600.0
2010-10-26 11:35:00,25.4,25.4,25.4,25.4,300.0,25.4,25.4,25.4,25.4,300.0
2010-10-26 11:40:00,25.4,25.4,25.37,25.38,3600.0,25.4,25.4,25.37,25.38,3600.0
2010-10-26 11:45:00,25.37,25.38,25.37,25.38,2900.0,25.37,25.38,25.37,25.38,2900.0
2010-10-26 11:50:00,25.38,25.38,25.36,25.37,4200.0,25.38,25.38,25.36,25.37,4200.0
2010-10-26 11:55:00,25.38,25.41,25.38,25.41,6300.0,25.38,25.41,25.38,25.41,6300.0
2010-10-26 12:00:00,25.41,25.42,25.41,25.41,3500.0,25.41,25.42,25.41,25.41,3500.0
2010-10-26 12:05:00,25.4,25.41,25.39,25.4,5700.0,25.4,25.41,25.39,25.4,5700.0
2010-10-26 12:10:00,25.4,25.43,25.4,25.43,5300.0,25.4,25.43,25.4,25.43,5300.0
2010-10-26 12:15:00,25.43,25.44,25.42,25.43,4000.0,25.43,25.44,25.42,25.43,4000.0
2010-10-26 12:20:00,25.43,25.43,25.41,25.42,3100.0,25.43,25.43,25.41,25.42,3100.0
2010-10-26 12:25:00,25.41,25.42,25.41,25.41,2200.0,25.41,25.42,25.41,25.41,2200.0
2010-10-26 12:30:00,25.41,25.41,25.39,25.4,6100.0,25.41,25.41,25.39,25.4,6100.0
2010-10-26 12:35:00,25.39,25.39,25.38,25.39,3800.0,25.39,25.39,25.38,25.39,3800.0
2010-10-26 12:40:00,25.38,25.39,25.37,25.38,1800.0,25.38,25.39,25.37,25.38,1800.0
2010-10-26 12:45:00,25.37,25.38,25.35,25.37,5500.0,25.37,25.38,25.35,25.37,5500.0
2010-10-26 12:50:00,25.36,25.37,25.34,25.35,4700.0,25.36,25.37,25.34,25.35,4700.0
2010-10-26 12:55:00,25.35,25.35,25.31,25.33,5600.0,25.35,25.35,25.31,25.33,5600.0
2010-10-26 13:00:00,25.34,25.37,25.34,25.37,2700.0,25.34,25.37,25.34,25.37,2700.0
2010-10-26 13:05:00,25.37,25.39,25.36,25.39,5800.0,25.37,25.39,25.36,25.39,5800.0
2010-10-26 13:10:00,25.39,25.4,25.39,25.4,4000.0,25.39,25.4,25.39,25.4,4000.0
2010-10-26 13:15:00,25.4,25.42,25.4,25.42,5600.0,25.4,25.42,25.4,25.42,5600.0
2010-10-26 13:20:00,25.42,25.42,25.41,25.41,2900.0,25.42,25.42,25.41,25.41,2900.0
2010-10-26 13:25:00,25.42,25.42,25.41,25.41,11700.0,25.42,25.42,25.41,25.41,11700.0
2010-10-26 13:30:00,25.41,25.43,25.4,25.43,6800.0,25.41,25.43,25.4,25.43,6800.0
2010-10-26 13:35:00,25.43,25.43,25.42,25.42,9800.0,25.43,25.43,25.42,25.42,9800.0
2010-10-26 13:40:00,25.42,25.46,25.42,25.46,4600.0,25.42,25.46,25.42,25.46,4600.0
2010-10-26 13:45:00,25.46,25.46,25.45,25.46,8000.0,25.46,25.46,25.45,25.46,8000.0
2010-10-26 13:50:00,25.45,25.48,25.45,25.45,27500.0,25.45,25.48,25.45,25.45,27500.0
2010-10-26 13:55:00,25.45,25.46,25.45,25.45,4900.0,25.45,25.46,25.45,25.45,4900.0
2010-10-26 14:00:00,25.44,25.45,25.43,25.43,8500.0,25.44,25.45,25.43,25.43,8500.0
2010-10-26 14:05:00,25.43,25.44,25.43,25.43,11100.0,25.43,25.44,25.43,25.43,11100.0
2010-10-26 14:10:00,25.43,25.44,25.4,25.41,26700.0,25.43,25.44,25.4,25.41,26700.0
2010-10-26 14:15:00,25.42,25.43,25.41,25.43,9500.0,25.42,25.43,25.41,25.43,9500.0
2010-10-26 14:20:00,25.43,25.45,25.43,25.45,5200.0,25.43,25.45,25.43,25.45,5200.0
2010-10-26 14:25:00,25.44,25.45,25.44,25.45,1100.0,25.44,25.45,25.44,25.45,1100.0
2010-10-26 14:30:00,25.44,25.45,25.43,25.43,13400.0,25.44,25.45,25.43,25.43,13400.0
2010-10-26 14:35:00,25.43,25.46,25.43,25.45,4600.0,25.43,25.46,25.43,25.45,4600.0
2010-10-26 14:40:00,25.45,25.48,25.44,25.45,8600.0,25.45,25.48,25.44,25.45,8600.0
2010-10-26 14:45:00,25.45,25.45,25.44,25.45,7600.0,25.45,25.45,25.44,25.45,7600.0
2010-10-26 14:50:00,25.46,25.47,25.45,25.47,5100.0,25.46,25.47,25.45,25.47,5100.0
2010-10-26 14:55:00,25.46,25.48,25.46,25.47,9800.0,25.46,25.48,25.46,25.47,9800.0
2010-10-26 15:00:00,25.47,25.47,25.45,25.46,6700.0,25.47,25.47,25.45,25.46,6700.0
2010-10-26 15:05:00,25.45,25.48,25.45,25.47,11500.0,25.45,25.48,25.45,25.47,11500.0
2010-10-26 15:10:00,25.47,25.48,25.47,25.48,12300.0,25.47,25.48,25.47,25.48,12300.0
2010-10-26 15:15:00,25.48,25.5,25.48,25.5,13800.0,25.48,25.5,25.48,25.5,13800.0
2010-10-26 15:20:00,25.5,25.52,25.49,25.52,26100.0,25.5,25.52,25.49,25.52,26100.0
2010-10-26 15:25:00,25.52,25.54,25.52,25.53,24200.0,25.52,25.54,25.52,25.53,24200.0
2010-10-26 15:30:00,25.53,25.54,25.53,25.54,13900.0,25.53,25.54,25.53,25.54,13900.0
2010-10-26 15:35:00,25.53,25.55,25.53,25.55,22700.0,25.53,25.55,25.53,25.55,22700.0
2010-10-26 15:40:00,25.55,25.55,25.53,25.55,16600.0,25.55,25.55,25.53,25.55,16600.0
2010-10-26 15:45:00,25.54,25.58,25.54,25.57,63900.0,25.54,25.58,25.54,25.57,63900.0
2010-10-26 15:50:00,25.57,25.58,25.54,25.54,39500.0,25.57,25.58,25.54,25.54,39500.0
2010-10-26 15:55:00,25.54,25.55,25.5,25.5,98400.0,25.54,25.55,25.5,25.5,98400.0
2010-10-27 09:30:00,25.28,25.48,25.28,25.4,21300.0,25.28,25.48,25.28,25.4,21300.0
2010-10-27 09:35:00,25.4,25.5,25.4,25.5,4900.0,25.4,25.5,25.4,25.5,4900.0
2010-10-27 09:40:00,25.48,25.48,25.43,25.45,8200.0,25.48,25.48,25.43,25.45,8200.0
2010-10-27 09:45:00,25.45,25.46,25.43,25.46,4800.0,25.45,25.46,25.43,25.46,4800.0
2010-10-27 09:50:00,25.46,25.47,25.43,25.45,8300.0,25.46,25.47,25.43,25.45,8300.0
2010-10-27 09:55:00,25.45,25.48,25.45,25.46,12500.0,25.45,25.48,25.45,25.46,12500.0
2010-10-27 10:00:00,25.48,25.5,25.43,25.47,17300.0,25.48,25.5,25.43,25.47,17300.0
2010-10-27 10:05:00,25.44,25.46,25.43,25.44,11200.0,25.44,25.46,25.43,25.44,11200.0
2010-10-27 10:10:00,25.44,25.5,25.44,25.47,20600.0,25.44,25.5,25.44,25.47,20600.0
2010-10-27 10:15:00,25.47,25.49,25.46,25.46,11600.0,25.47,25.49,25.46,25.46,11600.0
2010-10-27 10:20:00,25.47,25.47,25.41,25.42,19400.0,25.47,25.47,25.41,25.42,19400.0
2010-10-27 10:25:00,25.42,25.45,25.39,25.41,6600.0,25.42,25.45,25.39,25.41,6600.0
2010-10-27 10:30:00,25.4,25.43,25.39,25.42,11800.0,25.4,25.43,25.39,25.42,11800.0
2010-10-27 10:35:00,25.41,25.42,25.4,25.42,6200.0,25.41,25.42,25.4,25.42,6200.0
2010-10-27 10:40:00,25.42,25.43,25.4,25.41,3900.0,25.42,25.43,25.4,25.41,3900.0
2010-10-27 10:45:00,25.42,25.45,25.41,25.43,10000.0,25.42,25.45,25.41,25.43,10000.0
2010-10-27 10:50:00,25.43,25.43,25.4,25.43,5700.0,25.43,25.43,25.4,25.43,5700.0
2010-10-27 10:55:00,25.43,25.45,25.42,25.44,22000.0,25.43,25.45,25.42,25.44,22000.0
2010-10-27 11:00:00,25.44,25.45,25.4,25.4,11400.0,25.44,25.45,25.4,25.4,11400.0
2010-10-27 11:05:00,25.4,25.4,25.34,25.35,6900.0,25.4,25.4,25.34,25.35,6900.0
2010-10-27 11:10:00,25.34,25.34,25.28,25.31,11500.0,25.34,25.34,25.28,25.31,11500.0
2010-10-27 11:15:00,25.31,25.31,25.3,25.3,2300.0,25.31,25.31,25.3,25.3,2300.0
2010-10-27 11:20:00,25.3,25.31,25.3,25.3,2900.0,25.3,25.31,25.3,25.3,2900.0
2010-10-27 11:25:00,25.29,25.3,25.25,25.25,3700.0,25.29,25.3,25.25,25.25,3700.0
2010-10-27 11:30:00,25.26,25.27,25.25,25.27,3900.0,25.26,25.27,25.25,25.27,3900.0
2010-10-27 11:35:00,25.27,25.28,25.27,25.28,2200.0,25.27,25.28,25.27,25.28,2200.0
2010-10-27 11:40:00,25.29,25.32,25.29,25.3,6900.0,25.29,25.32,25.29,25.3,6900.0
2010-10-27 11:45:00,25.29,25.3,25.28,25.29,12800.0,25.29,25.3,25.28,25.29,12800.0
2010-10-27 11:50:00,25.29,25.3,25.28,25.29,8700.0,25.29,25.3,25.28,25.29,8700.0
2010-10-27 11:55:00,25.29,25.29,25.26,25.27,5000.0,25.29,25.29,25.26,25.27,5000.0
2010-10-27 12:00:00,25.27,25.28,25.26,25.26,3300.0,25.27,25.28,25.26,25.26,3300.0
2010-10-27 12:05:00,25.25,25.26,25.23,25.26,5500.0,25.25,25.26,25.23,25.26,5500.0
2010-10-27 12:10:00,25.26,25.3,25.25,25.3,5500.0,25.26,25.3,25.25,25.3,5500.0
2010-10-27 12:15:00,25.31,25.31,25.29,25.29,3600.0,25.31,25.31,25.29,25.29,3600.0
2010-10-27 12:20:00,25.29,25.3,25.27,25.27,5400.0,25.29,25.3,25.27,25.27,5400.0
2010-10-27 12:25:00,25.28,25.28,25.25,25.26,3000.0,25.28,25.28,25.25,25.26,3000.0
2010-10-27 12:30:00,25.26,25.28,25.26,25.27,4300.0,25.26,25.28,25.26,25.27,4300.0
2010-10-27 12:35:00,25.28,25.28,25.25,25.25,4100.0,25.28,25.28,25.25,25.25,4100.0
2010-10-27 12:40:00,25.25,25.25,25.22,25.23,5800.0,25.25,25.25,25.22,25.23,5800.0
2010-10-27 12:45:00,25.23,25.25,25.23,25.24,2500.0,25.23,25.25,25.23,25.24,2500.0
2010-10-27 12:50:00,25.24,25.24,25.22,25.22,2700.0,25.24,25.24,25.22,25.22,2700.0
2010-10-27 12:55:00,25.23,25.23,25.22,25.23,2000.0,25.23,25.23,25.22,25.23,2000.0
2010-10-27 13:00:00,25.23,25.25,25.22,25.25,4500.0,25.23,25.25,25.22,25.25,4500.0
2010-10-27 13:05:00,25.24,25.25,25.23,25.23,4000.0,25.24,25.25,25.23,25.23,4000.0
2010-10-27 13:10:00,25.22,25.22,25.18,25.18,7200.0,25.22,25.22,25.18,25.18,7200.0
2010-10-27 13:15:00,25.18,25.18,25.15,25.17,11700.0,25.18,25.18,25.15,25.17,11700.0
2010-10-27 13:20:00,25.17,25.19,25.16,25.18,4800.0,25.17,25.19,25.16,25.18,4800.0
2010-10-27 13:25:00,25.18,25.22,25.17,25.21,5200.0,25.18,25.22,25.17,25.21,5200.0
2010-10-27 13:30:00,25.21,25.22,25.19,25.2,3300.0,25.21,25.22,25.19,25.2,3300.0
2010-10-27 13:35:00,25.2,25.21,25.19,25.21,4800.0,25.2,25.21,25.19,25.21,4800.0
2010-10-27 13:40:00,25.21,25.23,25.2,25.23,4600.0,25.21,25.23,25.2,25.23,4600.0
2010-10-27 13:45:00,25.22,25.23,25.21,25.23,2600.0,25.22,25.23,25.21,25.23,2600.0
2010-10-27 13:50:00,25.23,25.25,25.22,25.23,4600.0,25.23,25.25,25.22,25.23,4600.0
2010-10-27 13:55:00,25.23,25.28,25.23,25.27,7400.0,25.23,25.28,25.23,25.27,7400.0
2010-10-27 14:00:00,25.28,25.29,25.28,25.28,5000.0,25.28,25.29,25.28,25.28,5000.0
2010-10-27 14:05:00,25.28,25.32,25.28,25.31,5500.0,25.28,25.32,25.28,25.31,5500.0
2010-10-27 14:10:00,25.3,25.33,25.3,25.3,7900.0,25.3,25.33,25.3,25.3,7900.0
2010-10-27 14:15:00,25.3,25.3,25.29,25.29,2600.0,25.3,25.3,25.29,25.29,2600.0
2010-10-27 14:20:00,25.3,25.3,25.27,25.28,7200.0,25.3,25.3,25.27,25.28,7200.0
2010-10-27 14:25:00,25.27,25.28,25.27,25.28,2400.0,25.27,25.28,25.27,25.28,2400.0
2010-10-27 14:30:00,25.27,25.28,25.26,25.27,10100.0,25.27,25.28,25.26,25.27,10100.0
2010-10-27 14:35:00,25.27,25.29,25.26,25.29,21800.0,25.27,25.29,25.26,25.29,21800.0
2010-10-27 14:40:00,25.29,25.31,25.28,25.31,6200.0,25.29,25.31,25.28,25.31,6200.0
2010-10-27 14:45:00,25.3,25.31,25.3,25.3,2400.0,25.3,25.31,25.3,25.3,2400.0
2010-10-27 14:50:00,25.31,25.31,25.3,25.3,5000.0,25.31,25.31,25.3,25.3,5000.0
2010-10-27 14:55:00,25.3,25.31,25.3,25.3,3800.0,25.3,25.31,25.3,25.3,3800.0
2010-10-27 15:00:00,25.31,25.32,25.3,25.31,8100.0,25.31,25.32,25.3,25.31,8100.0
2010-10-27 15:05:00,25.3,25.31,25.29,25.3,11300.0,25.3,25.31,25.29,25.3,11300.0
2010-10-27 15:10:00,25.3,25.3,25.26,25.26,7300.0,25.3,25.3,25.26,25.26,7300.0
2010-10-27 15:15:00,25.26,25.28,25.25,25.28,11600.0,25.26,25.28,25.25,25.28,11600.0
2010-10-27 15:20:00,25.27,25.31,25.26,25.31,12900.0,25.27,25.31,25.26,25.31,12900.0
2010-10-27 15:25:00,25.31,25.33,25.31,25.33,13200.0,25.31,25.33,25.31,25.33,13200.0
2010-10-27 15:30:00,25.33,25.35,25.33,25.35,15200.0,25.33,25.35,25.33,25.35,15200.0
2010-10-27 15:35:00,25.35,25.36,25.34,25.35,28600.0,25.35,25.36,25.34,25.35,28600.0
2010-10-27 15:40:00,25.36,25.37,25.35,25.37,16900.0,25.36,25.37,25.35,25.37,16900.0
2010-10-27 15:45:00,25.36,25.36,25.33,25.34,31100.0,25.36,25.36,25.33,25.34,31100.0
2010-10-27 15:50:00,25.35,25.37,25.34,25.36,39700.0,25.35,25.37,25.34,25.36,39700.0
2010-10-27 15:55:00,25.36,25.41,25.36,25.36,55800.0,25.36,25.41,25.36,25.36,55800.0
2010-10-28 09:30:00,25.45,25.46,25.35,25.43,8800.0,25.45,25.46,25.35,25.43,8800.0
2010-10-28 09:35:00,25.41,25.46,25.4,25.45,2200.0,25.41,25.46,25.4,25.45,2200.0
2010-10-28 09:40:00,25.45,25.47,25.4,25.46,11700.0,25.45,25.47,25.4,25.46,11700.0
2010-10-28 09:45:00,25.46,25.49,25.46,25.46,11600.0,25.46,25.49,25.46,25.46,11600.0
2010-10-28 09:50:00,25.45,25.5,25.43,25.5,10300.0,25.45,25.5,25.43,25.5,10300.0
2010-10-28 09:55:00,25.5,25.51,25.48,25.49,5100.0,25.5,25.51,25.48,25.49,5100.0
2010-10-28 10:00:00,25.49,25.54,25.49,25.54,9000.0,25.49,25.54,25.49,25.54,9000.0
2010-10-28 10:05:00,25.53,25.57,25.51,25.55,6800.0,25.53,25.57,25.51,25.55,6800.0
2010-10-28 10:10:00,25.55,25.57,25.52,25.53,10500.0,25.55,25.57,25.52,25.53,10500.0
2010-10-28 10:15:00,25.53,25.53,25.47,25.49,14600.0,25.53,25.53,25.47,25.49,14600.0
2010-10-28 10:20:00,25.49,25.5,25.46,25.48,6400.0,25.49,25.5,25.46,25.48,6400.0
2010-10-28 10:25:00,25.47,25.47,25.44,25.45,10800.0,25.47,25.47,25.44,25.45,10800.0
2010-10-28 10:30:00,25.45,25.46,25.43,25.45,7300.0,25.45,25.46,25.43,25.45,7300.0
2010-10-28 10:35:00,25.46,25.48,25.42,25.43,12700.0,25.46,25.48,25.42,25.43,12700.0
2010-10-28 10:40:00,25.43,25.43,25.4,25.42,12800.0,25.43,25.43,25.4,25.42,12800.0
2010-10-28 10:45:00,25.42,25.42,25.39,25.39,25700.0,25.42,25.42,25.39,25.39,25700.0
2010-10-28 10:50:00,25.39,25.39,25.36,25.36,10100.0,25.39,25.39,25.36,25.36,10100.0
2010-10-28 10:55:00,25.36,25.38,25.35,25.36,14300.0,25.36,25.38,25.35,25.36,14300.0
2010-10-28 11:00:00,25.37,25.37,25.34,25.34,9700.0,25.37,25.37,25.34,25.34,9700.0
2010-10-28 11:05:00,25.35,25.39,25.35,25.37,5000.0,25.35,25.39,25.35,25.37,5000.0
2010-10-28 11:10:00,25.38,25.47,25.38,25.45,17900.0,25.38,25.47,25.38,25.45,17900.0
2010-10-28 11:15:00,25.46,25.46,25.44,25.45,9500.0,25.46,25.46,25.44,25.45,9500.0
2010-10-28 11:20:00,25.45,25.45,25.44,25.45,4300.0,25.45,25.45,25.44,25.45,4300.0
2010-10-28 11:25:00,25.45,25.46,25.44,25.45,8000.0,25.45,25.46,25.44,25.45,8000.0
2010-10-28 11:30:00,25.45,25.45,25.42,25.43,13700.0,25.45,25.45,25.42,25.43,13700.0
2010-10-28 11:35:00,25.42,25.43,25.4,25.4,15000.0,25.42,25.43,25.4,25.4,15000.0
2010-10-28 11:40:00,25.4,25.45,25.4,25.45,6600.0,25.4,25.45,25.4,25.45,6600.0
2010-10-28 11:45:00,25.44,25.44,25.41,25.44,14500.0,25.44,25.44,25.41,25.44,14500.0
2010-10-28 11:50:00,25.44,25.46,25.44,25.44,5800.0,25.44,25.46,25.44,25.44,5800.0
2010-10-28 11:55:00,25.44,25.44,25.37,25.39,14100.0,25.44,25.44,25.37,25.39,14100.0
2010-10-28 12:00:00,25.38,25.39,25.35,25.39,18400.0,25.38,25.39,25.35,25.39,18400.0
2010-10-28 12:05:00,25.39,25.42,25.38,25.42,9700.0,25.39,25.42,25.38,25.42,9700.0
2010-10-28 12:10:00,25.41,25.42,25.41,25.42,6700.0,25.41,25.42,25.41,25.42,6700.0
2010-10-28 12:15:00,25.4,25.45,25.4,25.45,15200.0,25.4,25.45,25.4,25.45,15200.0
2010-10-28 12:20:00,25.46,25.46,25.43,25.43,3200.0,25.46,25.46,25.43,25.43,3200.0
2010-10-28 12:25:00,25.43,25.43,25.38,25.41,7000.0,25.43,25.43,25.38,25.41,7000.0
2010-10-28 12:30:00,25.4,25.4,25.37,25.39,6800.0,25.4,25.4,25.37,25.39,6800.0
2010-10-28 12:35:00,25.39,25.39,25.38,25.38,1900.0,25.39,25.39,25.38,25.38,1900.0
2010-10-28 12:40:00,25.38,25.42,25.38,25.41,8000.0,25.38,25.42,25.38,25.41,8000.0
2010-10-28 12:45:00,25.42,25.42,25.39,25.4,6900.0,25.42,25.42,25.39,25.4,6900.0
2010-10-28 12:50:00,25.41,25.43,25.4,25.41,8700.0,25.41,25.43,25.4,25.41,8700.0
2010-10-28 12:55:00,25.41,25.42,25.36,25.36,5900.0,25.41,25.42,25.36,25.36,5900.0
2010-10-28 13:00:00,25.36,25.37,25.34,25.35,6100.0,25.36,25.37,25.34,25.35,6100.0
2010-10-28 13:05:00,25.35,25.39,25.35,25.39,5900.0,25.35,25.39,25.35,25.39,5900.0
2010-10-28 13:10:00,25.39,25.42,25.39,25.42,4700.0,25.39,25.42,25.39,25.42,4700.0
2010-10-28 13:15:00,25.43,25.47,25.43,25.47,9100.0,25.43,25.47,25.43,25.47,9100.0
2010-10-28 13:20:00,25.46,25.46,25.42,25.42,7300.0,25.46,25.46,25.42,25.42,7300.0
2010-10-28 13:25:00,25.42,25.42,25.39,25.41,7900.0,25.42,25.42,25.39,25.41,7900.0
2010-10-28 13:30:00,25.41,25.42,25.4,25.4,10000.0,25.41,25.42,25.4,25.4,10000.0
2010-10-28 13:35:00,25.39,25.41,25.39,25.41,11300.0,25.39,25.41,25.39,25.41,11300.0
2010-10-28 13:40:00,25.39,25.39,25.37,25.38,4100.0,25.39,25.39,25.37,25.38,4100.0
2010-10-28 13:45:00,25.37,25.37,25.32,25.35,16800.0,25.37,25.37,25.32,25.35,16800.0
2010-10-28 13:50:00,25.34,25.36,25.34,25.36,4500.0,25.34,25.36,25.34,25.36,4500.0
2010-10-28 13:55:00,25.36,25.41,25.35,25.38,18100.0,25.36,25.41,25.35,25.38,18100.0
2010-10-28 14:00:00,25.38,25.4,25.36,25.38,8000.0,25.38,25.4,25.36,25.38,8000.0
2010-10-28 14:05:00,25.38,25.4,25.38,25.39,9200.0,25.38,25.4,25.38,25.39,9200.0
2010-10-28 14:10:00,25.39,25.41,25.39,25.4,5800.0,25.39,25.41,25.39,25.4,5800.0
2010-10-28 14:15:00,25.4,25.4,25.35,25.39,8900.0,25.4,25.4,25.35,25.39,8900.0
2010-10-28 14:20:00,25.38,25.41,25.38,25.4,12200.0,25.38,25.41,25.38,25.4,12200.0
2010-10-28 14:25:00,25.4,25.4,25.33,25.38,21000.0,25.4,25.4,25.33,25.38,21000.0
2010-10-28 14:30:00,25.38,25.41,25.38,25.4,8400.0,25.38,25.41,25.38,25.4,8400.0
2010-10-28 14:35:00,25.39,25.41,25.38,25.39,11600.0,25.39,25.41,25.38,25.39,11600.0
2010-10-28 14:40:00,25.39,25.4,25.38,25.4,14800.0,25.39,25.4,25.38,25.4,14800.0
2010-10-28 14:45:00,25.41,25.41,25.39,25.39,8600.0,25.41,25.41,25.39,25.39,8600.0
2010-10-28 14:50:00,25.4,25.4,25.38,25.38,7600.0,25.4,25.4,25.38,25.38,7600.0
2010-10-28 14:55:00,25.39,25.41,25.38,25.38,9800.0,25.39,25.41,25.38,25.38,9800.0
2010-10-28 15:00:00,25.38,25.39,25.36,25.37,7200.0,25.38,25.39,25.36,25.37,7200.0
2010-10-28 15:05:00,25.37,25.4,25.37,25.4,13800.0,25.37,25.4,25.37,25.4,13800.0
2010-10-28 15:10:00,25.4,25.41,25.36,25.38,19000.0,25.4,25.41,25.36,25.38,19000.0
2010-10-28 15:15:00,25.38,25.39,25.35,25.36,10100.0,25.38,25.39,25.35,25.36,10100.0
2010-10-28 15:20:00,25.36,25.37,25.33,25.33,8900.0,25.36,25.37,25.33,25.33,8900.0
2010-10-28 15:25:00,25.33,25.39,25.33,25.38,24700.0,25.33,25.39,25.33,25.38,24700.0
2010-10-28 15:30:00,25.38,25.4,25.38,25.4,20700.0,25.38,25.4,25.38,25.4,20700.0
2010-10-28 15:35:00,25.4,25.41,25.39,25.41,26300.0,25.4,25.41,25.39,25.41,26300.0
2010-10-28 15:40:00,25.41,25.41,25.38,25.38,35600.0,25.41,25.41,25.38,25.38,35600.0
2010-10-28 15:45:00,25.39,25.41,25.37,25.39,46400.0,25.39,25.41,25.37,25.39,46400.0
2010-10-28 15:50:00,25.38,25.39,25.35,25.37,43000.0,25.38,25.39,25.35,25.37,43000.0
2010-10-28 15:55:00,25.37,25.38,25.31,25.32,58000.0,25.37,25.38,25.31,25.32,58000.0
2010-10-29 09:30:00,25.22,25.39,25.22,25.38,10200.0,25.22,25.39,25.22,25.38,10200.0
2010-10-29 09:35:00,25.38,25.43,25.38,25.39,11800.0,25.38,25.43,25.38,25.39,11800.0
2010-10-29 09:40:00,25.39,25.46,25.36,25.45,13200.0,25.39,25.46,25.36,25.45,13200.0
2010-10-29 09:45:00,25.46,25.47,25.42,25.43,12600.0,25.46,25.47,25.42,25.43,12600.0
2010-10-29 09:50:00,25.43,25.44,25.4,25.41,14400.0,25.43,25.44,25.4,25.41,14400.0
2010-10-29 09:55:00,25.4,25.4,25.37,25.38,7000.0,25.4,25.4,25.37,25.38,7000.0
2010-10-29 10:00:00,25.38,25.43,25.37,25.43,3600.0,25.38,25.43,25.37,25.43,3600.0
2010-10-29 10:05:00,25.44,25.5,25.44,25.48,5000.0,25.44,25.5,25.44,25.48,5000.0
2010-10-29 10:10:00,25.48,25.5,25.48,25.5,5800.0,25.48,25.5,25.48,25.5,5800.0
2010-10-29 10:15:00,25.5,25.54,25.5,25.52,19300.0,25.5,25.54,25.5,25.52,19300.0
2010-10-29 10:20:00,25.52,25.54,25.5,25.52,14200.0,25.52,25.54,25.5,25.52,14200.0
2010-10-29 10:25:00,25.51,25.55,25.51,25.55,3700.0,25.51,25.55,25.51,25.55,3700.0
2010-10-29 10:30:00,25.55,25.55,25.51,25.51,4200.0,25.55,25.55,25.51,25.51,4200.0
2010-10-29 10:35:00,25.52,25.53,25.52,25.52,4900.0,25.52,25.53,25.52,25.52,4900.0
2010-10-29 10:40:00,25.52,25.57,25.52,25.54,14800.0,25.52,25.57,25.52,25.54,14800.0
2010-10-29 10:45:00,25.54,25.54,25.52,25.52,9800.0,25.54,25.54,25.52,25.52,9800.0
2010-10-29 10:50:00,25.53,25.55,25.53,25.55,10600.0,25.53,25.55,25.53,25.55,10600.0
2010-10-29 10:55:00,25.54,25.55,25.53,25.55,6600.0,25.54,25.55,25.53,25.55,6600.0
2010-10-29 11:00:00,25.56,25.57,25.55,25.57,6200.0,25.56,25.57,25.55,25.57,6200.0
2010-10-29 11:05:00,25.56,25.6,25.56,25.6,7400.0,25.56,25.6,25.56,25.6,7400.0
2010-10-29 11:10:00,25.61,25.61,25.59,25.59,7200.0,25.61,25.61,25.59,25.59,7200.0
2010-10-29 11:15:00,25.6,25.62,25.59,25.62,7800.0,25.6,25.62,25.59,25.62,7800.0
2010-10-29 11:20:00,25.61,25.63,25.6,25.61,8900.0,25.61,25.63,25.6,25.61,8900.0
2010-10-29 11:25:00,25.61,25.65,25.61,25.64,9500.0,25.61,25.65,25.61,25.64,9500.0
2010-10-29 11:30:00,25.63,25.63,25.6,25.61,6600.0,25.63,25.63,25.6,25.61,6600.0
2010-10-29 11:35:00,25.61,25.65,25.6,25.64,10700.0,25.61,25.65,25.6,25.64,10700.0
2010-10-29 11:40:00,25.63,25.64,25.6,25.61,11700.0,25.63,25.64,25.6,25.61,11700.0
2010-10-29 11:45:00,25.59,25.59,25.55,25.55,6900.0,25.59,25.59,25.55,25.55,6900.0
2010-10-29 11:50:00,25.56,25.58,25.55,25.56,5600.0,25.56,25.58,25.55,25.56,5600.0
2010-10-29 11:55:00,25.57,25.58,25.56,25.58,6200.0,25.57,25.58,25.56,25.58,6200.0
2010-10-29 12:00:00,25.58,25.61,25.58,25.61,3200.0,25.58,25.61,25.58,25.61,3200.0
2010-10-29 12:05:00,25.61,25.65,25.61,25.63,5100.0,25.61,25.65,25.61,25.63,5100.0
2010-10-29 12:10:00,25.63,25.66,25.63,25.66,6100.0,25.63,25.66,25.63,25.66,6100.0
2010-10-29 12:15:00,25.65,25.65,25.64,25.65,6000.0,25.65,25.65,25.64,25.65,6000.0
2010-10-29 12:20:00,25.66,25.66,25.65,25.65,2300.0,25.66,25.66,25.65,25.65,2300.0
2010-10-29 12:25:00,25.65,25.66,25.65,25.66,5400.0,25.65,25.66,25.65,25.66,5400.0
2010-10-29 12:30:00,25.67,25.69,25.66,25.69,8700.0,25.67,25.69,25.66,25.69,8700.0
2010-10-29 12:35:00,25.69,25.7,25.68,25.68,3200.0,25.69,25.7,25.68,25.68,3200.0
2010-10-29 12:40:00,25.69,25.69,25.68,25.68,2900.0,25.69,25.69,25.68,25.68,2900.0
2010-10-29 12:45:00,25.69,25.7,25.68,25.7,2400.0,25.69,25.7,25.68,25.7,2400.0
2010-10-29 12:50:00,25.69,25.7,25.69,25.69,3700.0,25.69,25.7,25.69,25.69,3700.0
2010-10-29 12:55:00,25.69,25.69,25.68,25.68,3200.0,25.69,25.69,25.68,25.68,3200.0
2010-10-29 13:00:00,25.68,25.68,25.67,25.67,3400.0,25.68,25.68,25.67,25.67,3400.0
2010-10-29 13:05:00,25.67,25.68,25.67,25.68,1700.0,25.67,25.68,25.67,25.68,1700.0
2010-10-29 13:10:00,25.68,25.68,25.67,25.67,900.0,25.68,25.68,25.67,25.67,900.0
2010-10-29 13:15:00,25.68,25.69,25.68,25.68,3100.0,25.68,25.69,25.68,25.68,3100.0
2010-10-29 13:20:00,25.69,25.69,25.66,25.66,5900.0,25.69,25.69,25.66,25.66,5900.0
2010-10-29 13:25:00,25.67,25.67,25.66,25.67,2500.0,25.67,25.67,25.66,25.67,2500.0
2010-10-29 13:30:00,25.67,25.67,25.66,25.66,700.0,25.67,25.67,25.66,25.66,700.0
2010-10-29 13:35:00,25.67,25.67,25.66,25.66,2600.0,25.67,25.67,25.66,25.66,2600.0
2010-10-29 13:40:00,25.66,25.68,25.66,25.68,3600.0,25.66,25.68,25.66,25.68,3600.0
2010-10-29 13:45:00,25.69,25.69,25.68,25.69,4200.0,25.69,25.69,25.68,25.69,4200.0
2010-10-29 13:50:00,25.69,25.69,25.68,25.69,13000.0,25.69,25.69,25.68,25.69,13000.0
2010-10-29 13:55:00,25.69,25.71,25.69,25.71,5400.0,25.69,25.71,25.69,25.71,5400.0
2010-10-29 14:00:00,25.71,25.71,25.7,25.7,1800.0,25.71,25.71,25.7,25.7,1800.0
2010-10-29 14:05:00,25.71,25.71,25.69,25.7,8300.0,25.71,25.71,25.69,25.7,8300.0
2010-10-29 14:10:00,25.69,25.69,25.68,25.68,3400.0,25.69,25.69,25.68,25.68,3400.0
2010-10-29 14:15:00,25.68,25.69,25.68,25.69,3600.0,25.68,25.69,25.68,25.69,3600.0
2010-10-29 14:20:00,25.69,25.71,25.67,25.67,5900.0,25.69,25.71,25.67,25.67,5900.0
2010-10-29 14:25:00,25.67,25.68,25.67,25.68,1700.0,25.67,25.68,25.67,25.68,1700.0
2010-10-29 14:30:00,25.67,25.67,25.66,25.67,5000.0,25.67,25.67,25.66,25.67,5000.0
2010-10-29 14:35:00,25.66,25.67,25.65,25.65,3900.0,25.66,25.67,25.65,25.65,3900.0
2010-10-29 14:40:00,25.65,25.68,25.65,25.67,4900.0,25.65,25.68,25.65,25.67,4900.0
2010-10-29 14:45:00,25.67,25.68,25.67,25.68,2600.0,25.67,25.68,25.67,25.68,2600.0
2010-10-29 14:50:00,25.67,25.68,25.67,25.67,5500.0,25.67,25.68,25.67,25.67,5500.0
2010-10-29 14:55:00,25.68,25.68,25.66,25.67,9500.0,25.68,25.68,25.66,25.67,9500.0
2010-10-29 15:00:00,25.66,25.67,25.66,25.66,6300.0,25.66,25.67,25.66,25.66,6300.0
2010-10-29 15:05:00,25.66,25.67,25.65,25.65,6000.0,25.66,25.67,25.65,25.65,6000.0
2010-10-29 15:10:00,25.66,25.66,25.65,25.65,6000.0,25.66,25.66,25.65,25.65,6000.0
2010-10-29 15:15:00,25.66,25.66,25.65,25.65,4400.0,25.66,25.66,25.65,25.65,4400.0
2010-10-29 15:20:00,25.65,25.66,25.62,25.65,28200.0,25.65,25.66,25.62,25.65,28200.0
2010-10-29 15:25:00,25.65,25.69,25.65,25.66,12200.0,25.65,25.69,25.65,25.66,12200.0
2010-10-29 15:30:00,25.66,25.67,25.65,25.66,6700.0,25.66,25.67,25.65,25.66,6700.0
2010-10-29 15:35:00,25.65,25.65,25.6,25.65,53300.0,25.65,25.65,25.6,25.65,53300.0
2010-10-29 15:40:00,25.64,25.64,25.62,25.63,27000.0,25.64,25.64,25.62,25.63,27000.0
2010-10-29 15:45:00,25.63,25.64,25.61,25.62,18300.0,25.63,25.64,25.61,25.62,18300.0
2010-10-29 15:50:00,25.63,25.63,25.58,25.58,35000.0,25.63,25.63,25.58,25.58,35000.0
2010-10-29 15:55:00,25.59,25.59,25.54,25.58,61000.0,25.59,25.59,25.54,25.58,61000.0
2010-11-01 09:30:00,25.56,25.64,25.54,25.54,12600.0,25.56,25.64,25.54,25.54,12600.0
2010-11-01 09:35:00,25.55,25.57,25.5,25.55,14700.0,25.55,25.57,25.5,25.55,14700.0
2010-11-01 09:40:00,25.56,25.64,25.56,25.62,4700.0,25.56,25.64,25.56,25.62,4700.0
2010-11-01 09:45:00,25.63,25.69,25.63,25.69,5700.0,25.63,25.69,25.63,25.69,5700.0
2010-11-01 09:50:00,25.68,25.75,25.68,25.71,22400.0,25.68,25.75,25.68,25.71,22400.0
2010-11-01 09:55:00,25.71,25.72,25.65,25.66,5300.0,25.71,25.72,25.65,25.66,5300.0
2010-11-01 10:00:00,25.67,25.74,25.67,25.74,7900.0,25.67,25.74,25.67,25.74,7900.0
2010-11-01 10:05:00,25.74,25.75,25.72,25.73,4100.0,25.74,25.75,25.72,25.73,4100.0
2010-11-01 10:10:00,25.73,25.73,25.65,25.67,14600.0,25.73,25.73,25.65,25.67,14600.0
2010-11-01 10:15:00,25.68,25.71,25.68,25.69,2500.0,25.68,25.71,25.68,25.69,2500.0
2010-11-01 10:20:00,25.69,25.7,25.68,25.69,5500.0,25.69,25.7,25.68,25.69,5500.0
2010-11-01 10:25:00,25.66,25.68,25.66,25.68,3000.0,25.66,25.68,25.66,25.68,3000.0
2010-11-01 10:30:00,25.68,25.68,25.65,25.66,2900.0,25.68,25.68,25.65,25.66,2900.0
2010-11-01 10:35:00,25.65,25.68,25.65,25.67,2900.0,25.65,25.68,25.65,25.67,2900.0
2010-11-01 10:40:00,25.67,25.67,25.67,25.67,2100.0,25.67,25.67,25.67,25.67,2100.0
2010-11-01 10:45:00,25.67,25.67,25.64,25.66,6500.0,25.67,25.67,25.64,25.66,6500.0
2010-11-01 10:50:00,25.65,25.66,25.61,25.61,5800.0,25.65,25.66,25.61,25.61,5800.0
2010-11-01 10:55:00,25.61,25.63,25.59,25.6,4600.0,25.61,25.63,25.59,25.6,4600.0
2010-11-01 11:00:00,25.59,25.59,25.52,25.53,4500.0,25.59,25.59,25.52,25.53,4500.0
2010-11-01 11:05:00,25.52,25.53,25.51,25.52,3500.0,25.52,25.53,25.51,25.52,3500.0
2010-11-01 11:10:00,25.55,25.55,25.53,25.53,1500.0,25.55,25.55,25.53,25.53,1500.0
2010-11-01 11:15:00,25.53,25.53,25.47,25.5,3200.0,25.53,25.53,25.47,25.5,3200.0
2010-11-01 11:20:00,25.5,25.5,25.44,25.45,7800.0,25.5,25.5,25.44,25.45,7800.0
2010-11-01 11:25:00,25.46,25.49,25.44,25.48,8200.0,25.46,25.49,25.44,25.48,8200.0
2010-11-01 11:30:00,25.48,25.48,25.43,25.45,7200.0,25.48,25.48,25.43,25.45,7200.0
2010-11-01 11:35:00,25.44,25.44,25.4,25.42,12400.0,25.44,25.44,25.4,25.42,12400.0
2010-11-01 11:40:00,25.43,25.43,25.39,25.41,10700.0,25.43,25.43,25.39,25.41,10700.0
2010-11-01 11:45:00,25.41,25.46,25.41,25.46,4400.0,25.41,25.46,25.41,25.46,4400.0
2010-11-01 11:50:00,25.46,25.46,25.44,25.46,3000.0,25.46,25.46,25.44,25.46,3000.0
2010-11-01 11:55:00,25.47,25.48,25.45,25.45,6900.0,25.47,25.48,25.45,25.45,6900.0
2010-11-01 12:00:00,25.46,25.47,25.45,25.45,4500.0,25.46,25.47,25.45,25.45,4500.0
2010-11-01 12:05:00,25.46,25.46,25.45,25.46,2800.0,25.46,25.46,25.45,25.46,2800.0
2010-11-01 12:10:00,25.45,25.46,25.45,25.46,1300.0,25.45,25.46,25.45,25.46,1300.0
2010-11-01 12:15:00,25.46,25.49,25.46,25.48,6700.0,25.46,25.49,25.46,25.48,6700.0
2010-11-01 12:20:00,25.47,25.5,25.47,25.5,1700.0,25.47,25.5,25.47,25.5,1700.0
2010-11-01 12:25:00,25.5,25.52,25.5,25.51,3500.0,25.5,25.52,25.5,25.51,3500.0
2010-11-01 12:30:00,25.51,25.52,25.49,25.52,2200.0,25.51,25.52,25.49,25.52,2200.0
2010-11-01 12:35:00,25.51,25.52,25.51,25.51,1500.0,25.51,25.52,25.51,25.51,1500.0
2010-11-01 12:40:00,25.51,25.52,25.51,25.52,1000.0,25.51,25.52,25.51,25.52,1000.0
2010-11-01 12:45:00,25.52,25.52,25.49,25.49,1500.0,25.52,25.52,25.49,25.49,1500.0
2010-11-01 12:50:00,25.48,25.48,25.46,25.46,5300.0,25.48,25.48,25.46,25.46,5300.0
2010-11-01 12:55:00,25.47,25.48,25.47,25.48,1000.0,25.47,25.48,25.47,25.48,1000.0
2010-11-01 13:00:00,25.47,25.48,25.45,25.45,3200.0,25.47,25.48,25.45,25.45,3200.0
2010-11-01 13:05:00,25.45,25.46,25.43,25.45,5500.0,25.45,25.46,25.43,25.45,5500.0
2010-11-01 13:10:00,25.46,25.47,25.45,25.47,1100.0,25.46,25.47,25.45,25.47,1100.0
2010-11-01 13:15:00,25.46,25.51,25.45,25.5,7400.0,25.46,25.51,25.45,25.5,7400.0
2010-11-01 13:20:00,25.51,25.52,25.5,25.51,5500.0,25.51,25.52,25.5,25.51,5500.0
2010-11-01 13:25:00,25.5,25.54,25.5,25.54,10200.0,25.5,25.54,25.5,25.54,10200.0
2010-11-01 13:30:00,25.54,25.55,25.52,25.54,4300.0,25.54,25.55,25.52,25.54,4300.0
2010-11-01 13:35:00,25.54,25.55,25.54,25.54,1100.0,25.54,25.55,25.54,25.54,1100.0
2010-11-01 13:40:00,25.55,25.55,25.54,25.55,1100.0,25.55,25.55,25.54,25.55,1100.0
2010-11-01 13:45:00,25.55,25.55,25.54,25.55,600.0,25.55,25.55,25.54,25.55,600.0
2010-11-01 13:50:00,25.54,25.55,25.54,25.55,600.0,25.54,25.55,25.54,25.55,600.0
2010-11-01 13:55:00,25.54,25.55,25.54,25.54,600.0,25.54,25.55,25.54,25.54,600.0
2010-11-01 14:00:00,25.54,25.55,25.54,25.55,1900.0,25.54,25.55,25.54,25.55,1900.0
2010-11-01 14:05:00,25.55,25.55,25.54,25.54,900.0,25.55,25.55,25.54,25.54,900.0
2010-11-01 14:10:00,25.55,25.57,25.55,25.56,5700.0,25.55,25.57,25.55,25.56,5700.0
2010-11-01 14:15:00,25.55,25.56,25.54,25.54,900.0,25.55,25.56,25.54,25.54,900.0
2010-11-01 14:20:00,25.55,25.59,25.55,25.59,4600.0,25.55,25.59,25.55,25.59,4600.0
2010-11-01 14:25:00,25.58,25.59,25.55,25.55,3400.0,25.58,25.59,25.55,25.55,3400.0
2010-11-01 14:30:00,25.55,25.56,25.53,25.56,2800.0,25.55,25.56,25.53,25.56,2800.0
2010-11-01 14:35:00,25.55,25.55,25.49,25.49,5000.0,25.55,25.55,25.49,25.49,5000.0
2010-11-01 14:40:00,25.49,25.51,25.47,25.51,7300.0,25.49,25.51,25.47,25.51,7300.0
2010-11-01 14:45:00,25.51,25.51,25.47,25.47,5200.0,25.51,25.51,25.47,25.47,5200.0
2010-11-01 14:50:00,25.48,25.49,25.47,25.49,1400.0,25.48,25.49,25.47,25.49,1400.0
2010-11-01 14:55:00,25.49,25.49,25.45,25.46,5700.0,25.49,25.49,25.45,25.46,5700.0
2010-11-01 15:00:00,25.46,25.46,25.44,25.45,2800.0,25.46,25.46,25.44,25.45,2800.0
2010-11-01 15:05:00,25.44,25.44,25.38,25.39,9300.0,25.44,25.44,25.38,25.39,9300.0
2010-11-01 15:10:00,25.39,25.39,25.31,25.34,18300.0,25.39,25.39,25.31,25.34,18300.0
2010-11-01 15:15:00,25.34,25.36,25.34,25.35,6100.0,25.34,25.36,25.34,25.35,6100.0
2010-11-01 15:20:00,25.34,25.36,25.32,25.36,8400.0,25.34,25.36,25.32,25.36,8400.0
2010-11-01 15:25:00,25.36,25.4,25.35,25.38,10000.0,25.36,25.4,25.35,25.38,10000.0
2010-11-01 15:30:00,25.39,25.41,25.38,25.41,7000.0,25.39,25.41,25.38,25.41,7000.0
2010-11-01 15:35:00,25.41,25.41,25.39,25.4,7000.0,25.41,25.41,25.39,25.4,7000.0
2010-11-01 15:40:00,25.4,25.4,25.37,25.38,11800.0,25.4,25.4,25.37,25.38,11800.0
2010-11-01 15:45:00,25.39,25.44,25.39,25.43,8000.0,25.39,25.44,25.39,25.43,8000.0
2010-11-01 15:50:00,25.43,25.46,25.43,25.45,20700.0,25.43,25.46,25.43,25.45,20700.0
2010-11-01 15:55:00,25.46,25.46,25.43,25.45,25700.0,25.46,25.46,25.43,25.45,25700.0
2010-11-02 09:30:00,25.58,25.75,25.58,25.73,13200.0,25.58,25.75,25.58,25.73,13200.0
2010-11-02 09:35:00,25.74,25.74,25.7,25.71,6000.0,25.74,25.74,25.7,25.71,6000.0
2010-11-02 09:40:00,25.72,25.77,25.68,25.76,9400.0,25.72,25.77,25.68,25.76,9400.0
2010-11-02 09:45:00,25.76,25.76,25.72,25.73,5700.0,25.76,25.76,25.72,25.73,5700.0
2010-11-02 09:50:00,25.72,25.77,25.72,25.74,5400.0,25.72,25.77,25.72,25.74,5400.0
2010-11-02 09:55:00,25.73,25.75,25.69,25.69,6000.0,25.73,25.75,25.69,25.69,6000.0
2010-11-02 10:00:00,25.7,25.72,25.69,25.69,3400.0,25.7,25.72,25.69,25.69,3400.0
2010-11-02 10:05:00,25.69,25.72,25.69,25.71,2100.0,25.69,25.72,25.69,25.71,2100.0
2010-11-02 10:10:00,25.7,25.72,25.65,25.65,2400.0,25.7,25.72,25.65,25.65,2400.0
2010-11-02 10:15:00,25.63,25.66,25.62,25.65,8200.0,25.63,25.66,25.62,25.65,8200.0
2010-11-02 10:20:00,25.66,25.66,25.64,25.65,2400.0,25.66,25.66,25.64,25.65,2400.0
2010-11-02 10:25:00,25.64,25.68,25.63,25.66,9100.0,25.64,25.68,25.63,25.66,9100.0
2010-11-02 10:30:00,25.65,25.68,25.64,25.64,5700.0,25.65,25.68,25.64,25.64,5700.0
2010-11-02 10:35:00,25.64,25.64,25.6,25.62,11700.0,25.64,25.64,25.6,25.62,11700.0
2010-11-02 10:40:00,25.62,25.62,25.61,25.61,2400.0,25.62,25.62,25.61,25.61,2400.0
2010-11-02 10:45:00,25.62,25.64,25.61,25.62,20600.0,25.62,25.64,25.61,25.62,20600.0
2010-11-02 10:50:00,25.63,25.64,25.63,25.64,1900.0,25.63,25.64,25.63,25.64,1900.0
2010-11-02 10:55:00,25.63,25.64,25.6,25.61,4400.0,25.63,25.64,25.6,25.61,4400.0
2010-11-02 11:00:00,25.61,25.61,25.61,25.61,300.0,25.61,25.61,25.61,25.61,300.0
2010-11-02 11:05:00,25.62,25.63,25.61,25.63,5000.0,25.62,25.63,25.61,25.63,5000.0
2010-11-02 11:10:00,25.63,25.64,25.62,25.62,5200.0,25.63,25.64,25.62,25.62,5200.0
2010-11-02 11:15:00,25.63,25.64,25.61,25.62,4600.0,25.63,25.64,25.61,25.62,4600.0
2010-11-02 11:20:00,25.63,25.64,25.62,25.62,4400.0,25.63,25.64,25.62,25.62,4400.0
2010-11-02 11:25:00,25.62,25.63,25.61,25.61,2500.0,25.62,25.63,25.61,25.61,2500.0
2010-11-02 11:30:00,25.61,25.61,25.6,25.61,2600.0,25.61,25.61,25.6,25.61,2600.0
2010-11-02 11:35:00,25.6,25.61,25.6,25.6,3500.0,25.6,25.61,25.6,25.6,3500.0
2010-11-02 11:40:00,25.6,25.61,25.6,25.6,2100.0,25.6,25.61,25.6,25.6,2100.0
2010-11-02 11:45:00,25.6,25.6,25.58,25.58,1600.0,25.6,25.6,25.58,25.58,1600.0
2010-11-02 11:50:00,25.58,25.6,25.58,25.6,1900.0,25.58,25.6,25.58,25.6,1900.0
2010-11-02 11:55:00,25.59,25.59,25.59,25.59,1700.0,25.59,25.59,25.59,25.59,1700.0
2010-11-02 12:00:00,25.6,25.6,25.6,25.6,8600.0,25.6,25.6,25.6,25.6,8600.0
2010-11-02 12:05:00,25.6,25.6,25.59,25.59,6700.0,25.6,25.6,25.59,25.59,6700.0
2010-11-02 12:10:00,25.59,25.6,25.58,25.59,3800.0,25.59,25.6,25.58,25.59,3800.0
2010-11-02 12:15:00,25.59,25.6,25.58,25.6,8500.0,25.59,25.6,25.58,25.6,8500.0
2010-11-02 12:20:00,25.59,25.6,25.58,25.58,2600.0,25.59,25.6,25.58,25.58,2600.0
2010-11-02 12:25:00,25.58,25.58,25.56,25.57,3200.0,25.58,25.58,25.56,25.57,3200.0
2010-11-02 12:30:00,25.58,25.59,25.58,25.59,3000.0,25.58,25.59,25.58,25.59,3000.0
2010-11-02 12:35:00,25.59,25.6,25.59,25.6,3100.0,25.59,25.6,25.59,25.6,3100.0
2010-11-02 12:40:00,25.6,25.6,25.59,25.6,20400.0,25.6,25.6,25.59,25.6,20400.0
2010-11-02 12:45:00,25.6,25.61,25.59,25.59,14100.0,25.6,25.61,25.59,25.59,14100.0
2010-11-02 12:50:00,25.6,25.61,25.6,25.61,7700.0,25.6,25.61,25.6,25.61,7700.0
2010-11-02 12:55:00,25.6,25.61,25.6,25.6,6600.0,25.6,25.61,25.6,25.6,6600.0
2010-11-02 13:00:00,25.6,25.62,25.6,25.62,5200.0,25.6,25.62,25.6,25.62,5200.0
2010-11-02 13:05:00,25.61,25.62,25.6,25.6,8500.0,25.61,25.62,25.6,25.6,8500.0
2010-11-02 13:10:00,25.6,25.61,25.6,25.61,3000.0,25.6,25.61,25.6,25.61,3000.0
2010-11-02 13:15:00,25.6,25.6,25.58,25.58,1800.0,25.6,25.6,25.58,25.58,1800.0
2010-11-02 13:20:00,25.59,25.62,25.59,25.62,26300.0,25.59,25.62,25.59,25.62,26300.0
2010-11-02 13:25:00,25.62,25.62,25.6,25.6,2600.0,25.62,25.62,25.6,25.6,2600.0
2010-11-02 13:30:00,25.6,25.64,25.6,25.62,7600.0,25.6,25.64,25.6,25.62,7600.0
2010-11-02 13:35:00,25.64,25.64,25.62,25.63,1200.0,25.64,25.64,25.62,25.63,1200.0
2010-11-02 13:40:00,25.63,25.67,25.63,25.67,2600.0,25.63,25.67,25.63,25.67,2600.0
2010-11-02 13:45:00,25.67,25.67,25.66,25.66,2300.0,25.67,25.67,25.66,25.66,2300.0
2010-11-02 13:50:00,25.66,25.67,25.66,25.67,2400.0,25.66,25.67,25.66,25.67,2400.0
2010-11-02 13:55:00,25.67,25.67,25.65,25.65,10400.0,25.67,25.67,25.65,25.65,10400.0
2010-11-02 14:00:00,25.66,25.67,25.65,25.65,1900.0,25.66,25.67,25.65,25.65,1900.0
2010-11-02 14:05:00,25.65,25.66,25.65,25.66,800.0,25.65,25.66,25.65,25.66,800.0
2010-11-02 14:10:00,25.66,25.66,25.65,25.66,1900.0,25.66,25.66,25.65,25.66,1900.0
2010-11-02 14:15:00,25.66,25.66,25.62,25.62,7400.0,25.66,25.66,25.62,25.62,7400.0
2010-11-02 14:20:00,25.63,25.63,25.62,25.63,1300.0,25.63,25.63,25.62,25.63,1300.0
2010-11-02 14:25:00,25.63,25.65,25.63,25.65,3000.0,25.63,25.65,25.63,25.65,3000.0
2010-11-02 14:30:00,25.65,25.65,25.64,25.65,2600.0,25.65,25.65,25.64,25.65,2600.0
2010-11-02 14:35:00,25.65,25.65,25.65,25.65,1200.0,25.65,25.65,25.65,25.65,1200.0
2010-11-02 14:40:00,25.65,25.65,25.64,25.65,4900.0,25.65,25.65,25.64,25.65,4900.0
2010-11-02 14:45:00,25.65,25.67,25.65,25.66,5700.0,25.65,25.67,25.65,25.66,5700.0
2010-11-02 14:50:00,25.67,25.68,25.67,25.68,11800.0,25.67,25.68,25.67,25.68,11800.0
2010-11-02 14:55:00,25.67,25.68,25.67,25.67,1300.0,25.67,25.68,25.67,25.67,1300.0
2010-11-02 15:00:00,25.67,25.7,25.67,25.7,4900.0,25.67,25.7,25.67,25.7,4900.0
2010-11-02 15:05:00,25.69,25.7,25.68,25.7,7900.0,25.69,25.7,25.68,25.7,7900.0
2010-11-02 15:10:00,25.69,25.7,25.69,25.7,3000.0,25.69,25.7,25.69,25.7,3000.0
2010-11-02 15:15:00,25.7,25.7,25.69,25.7,1200.0,25.7,25.7,25.69,25.7,1200.0
2010-11-02 15:20:00,25.7,25.71,25.69,25.71,10800.0,25.7,25.71,25.69,25.71,10800.0
2010-11-02 15:25:00,25.7,25.71,25.7,25.71,2500.0,25.7,25.71,25.7,25.71,2500.0
2010-11-02 15:30:00,25.71,25.71,25.7,25.7,6200.0,25.71,25.71,25.7,25.7,6200.0
2010-11-02 15:35:00,25.71,25.71,25.69,25.69,7900.0,25.71,25.71,25.69,25.69,7900.0
2010-11-02 15:40:00,25.69,25.69,25.66,25.67,11200.0,25.69,25.69,25.66,25.67,11200.0
2010-11-02 15:45:00,25.67,25.68,25.65,25.65,14400.0,25.67,25.68,25.65,25.65,14400.0
2010-11-02 15:50:00,25.66,25.66,25.64,25.64,36600.0,25.66,25.66,25.64,25.64,36600.0
2010-11-02 15:55:00,25.64,25.65,25.58,25.59,48800.0,25.64,25.65,25.58,25.59,48800.0
2010-11-03 09:30:00,25.63,25.67,25.63,25.64,5800.0,25.63,25.67,25.63,25.64,5800.0
2010-11-03 09:35:00,25.66,25.66,25.62,25.64,1900.0,25.66,25.66,25.62,25.64,1900.0
2010-11-03 09:40:00,25.64,25.67,25.58,25.62,3000.0,25.64,25.67,25.58,25.62,3000.0
2010-11-03 09:45:00,25.63,25.65,25.63,25.64,7500.0,25.63,25.65,25.63,25.64,7500.0
2010-11-03 09:50:00,25.64,25.65,25.63,25.64,6100.0,25.64,25.65,25.63,25.64,6100.0
2010-11-03 09:55:00,25.64,25.65,25.62,25.64,3100.0,25.64,25.65,25.62,25.64,3100.0
2010-11-03 10:00:00,25.64,25.65,25.61,25.64,10700.0,25.64,25.65,25.61,25.64,10700.0
2010-11-03 10:05:00,25.65,25.65,25.63,25.63,5000.0,25.65,25.65,25.63,25.63,5000.0
2010-11-03 10:10:00,25.63,25.63,25.61,25.62,7000.0,25.63,25.63,25.61,25.62,7000.0
2010-11-03 10:15:00,25.61,25.62,25.61,25.61,500.0,25.61,25.62,25.61,25.61,500.0
2010-11-03 10:20:00,25.62,25.63,25.61,25.61,3100.0,25.62,25.63,25.61,25.61,3100.0
2010-11-03 10:25:00,25.61,25.62,25.6,25.6,3700.0,25.61,25.62,25.6,25.6,3700.0
2010-11-03 10:30:00,25.6,25.63,25.59,25.6,4300.0,25.6,25.63,25.59,25.6,4300.0
2010-11-03 10:35:00,25.6,25.61,25.58,25.61,2300.0,25.6,25.61,25.58,25.61,2300.0
2010-11-03 10:40:00,25.61,25.62,25.54,25.57,6400.0,25.61,25.62,25.54,25.57,6400.0
2010-11-03 10:45:00,25.56,25.57,25.54,25.57,2800.0,25.56,25.57,25.54,25.57,2800.0
2010-11-03 10:50:00,25.57,25.58,25.56,25.57,8700.0,25.57,25.58,25.56,25.57,8700.0
2010-11-03 10:55:00,25.56,25.57,25.55,25.55,2000.0,25.56,25.57,25.55,25.55,2000.0
2010-11-03 11:00:00,25.56,25.57,25.55,25.57,7800.0,25.56,25.57,25.55,25.57,7800.0
2010-11-03 11:05:00,25.57,25.57,25.54,25.54,2600.0,25.57,25.57,25.54,25.54,2600.0
2010-11-03 11:10:00,25.54,25.55,25.45,25.47,16200.0,25.54,25.55,25.45,25.47,16200.0
2010-11-03 11:15:00,25.48,25.49,25.47,25.49,5500.0,25.48,25.49,25.47,25.49,5500.0
2010-11-03 11:20:00,25.49,25.51,25.49,25.5,1600.0,25.49,25.51,25.49,25.5,1600.0
2010-11-03 11:25:00,25.49,25.49,25.46,25.47,3000.0,25.49,25.49,25.46,25.47,3000.0
2010-11-03 11:30:00,25.46,25.48,25.46,25.48,3800.0,25.46,25.48,25.46,25.48,3800.0
2010-11-03 11:35:00,25.48,25.5,25.47,25.5,3500.0,25.48,25.5,25.47,25.5,3500.0
2010-11-03 11:40:00,25.5,25.51,25.5,25.5,1100.0,25.5,25.51,25.5,25.5,1100.0
2010-11-03 11:45:00,25.51,25.54,25.51,25.54,10000.0,25.51,25.54,25.51,25.54,10000.0
2010-11-03 11:50:00,25.55,25.55,25.55,25.55,200.0,25.55,25.55,25.55,25.55,200.0
2010-11-03 11:55:00,25.55,25.55,25.54,25.54,1500.0,25.55,25.55,25.54,25.54,1500.0
2010-11-03 12:00:00,25.54,25.54,25.48,25.49,4500.0,25.54,25.54,25.48,25.49,4500.0
2010-11-03 12:05:00,25.48,25.53,25.48,25.53,5500.0,25.48,25.53,25.48,25.53,5500.0
2010-11-03 12:10:00,25.54,25.57,25.54,25.55,3900.0,25.54,25.57,25.54,25.55,3900.0
2010-11-03 12:15:00,25.53,25.53,25.52,25.53,1700.0,25.53,25.53,25.52,25.53,1700.0
2010-11-03 12:20:00,25.53,25.53,25.5,25.5,2400.0,25.53,25.53,25.5,25.5,2400.0
2010-11-03 12:25:00,25.5,25.52,25.5,25.5,2000.0,25.5,25.52,25.5,25.5,2000.0
2010-11-03 12:30:00,25.51,25.51,25.5,25.51,1700.0,25.51,25.51,25.5,25.51,1700.0
2010-11-03 12:35:00,25.51,25.52,25.49,25.52,3100.0,25.51,25.52,25.49,25.52,3100.0
2010-11-03 12:40:00,25.51,25.52,25.5,25.52,2200.0,25.51,25.52,25.5,25.52,2200.0
2010-11-03 12:45:00,25.52,25.52,25.52,25.52,400.0,25.52,25.52,25.52,25.52,400.0
2010-11-03 12:50:00,25.52,25.53,25.5,25.5,2300.0,25.52,25.53,25.5,25.5,2300.0
2010-11-03 12:55:00,25.5,25.51,25.47,25.48,2800.0,25.5,25.51,25.47,25.48,2800.0
2010-11-03 13:00:00,25.49,25.5,25.49,25.49,9900.0,25.49,25.5,25.49,25.49,9900.0
2010-11-03 13:05:00,25.5,25.5,25.48,25.48,4100.0,25.5,25.5,25.48,25.48,4100.0
2010-11-03 13:10:00,25.48,25.48,25.46,25.48,2400.0,25.48,25.48,25.46,25.48,2400.0
2010-11-03 13:15:00,25.47,25.48,25.46,25.46,3000.0,25.47,25.48,25.46,25.46,3000.0
2010-11-03 13:20:00,25.46,25.46,25.44,25.46,4000.0,25.46,25.46,25.44,25.46,4000.0
2010-11-03 13:25:00,25.47,25.49,25.46,25.47,4600.0,25.47,25.49,25.46,25.47,4600.0
2010-11-03 13:30:00,25.47,25.5,25.47,25.5,5300.0,25.47,25.5,25.47,25.5,5300.0
2010-11-03 13:35:00,25.5,25.5,25.48,25.49,5600.0,25.5,25.5,25.48,25.49,5600.0
2010-11-03 13:40:00,25.49,25.5,25.49,25.49,6300.0,25.49,25.5,25.49,25.49,6300.0
2010-11-03 13:45:00,25.49,25.49,25.47,25.47,3000.0,25.49,25.49,25.47,25.47,3000.0
2010-11-03 13:50:00,25.47,25.48,25.47,25.48,1000.0,25.47,25.48,25.47,25.48,1000.0
2010-11-03 13:55:00,25.48,25.48,25.48,25.48,1000.0,25.48,25.48,25.48,25.48,1000.0
2010-11-03 14:00:00,25.48,25.5,25.47,25.49,7100.0,25.48,25.5,25.47,25.49,7100.0
2010-11-03 14:05:00,25.5,25.51,25.46,25.48,10400.0,25.5,25.51,25.46,25.48,10400.0
2010-11-03 14:10:00,25.5,25.5,25.34,25.41,8700.0,25.5,25.5,25.34,25.41,8700.0
2010-11-03 14:15:00,25.39,25.52,25.36,25.51,21200.0,25.39,25.52,25.36,25.51,21200.0
2010-11-03 14:20:00,25.51,25.56,25.41,25.48,13300.0,25.51,25.56,25.41,25.48,13300.0
2010-11-03 14:25:00,25.47,25.47,25.34,25.38,16200.0,25.47,25.47,25.34,25.38,16200.0
2010-11-03 14:30:00,25.37,25.38,25.31,25.37,10300.0,25.37,25.38,25.31,25.37,10300.0
2010-11-03 14:35:00,25.38,25.49,25.37,25.49,7000.0,25.38,25.49,25.37,25.49,7000.0
2010-11-03 14:40:00,25.48,25.52,25.44,25.52,8800.0,25.48,25.52,25.44,25.52,8800.0
2010-11-03 14:45:00,25.52,25.52,25.47,25.48,14200.0,25.52,25.52,25.47,25.48,14200.0
2010-11-03 14:50:00,25.49,25.51,25.48,25.49,19200.0,25.49,25.51,25.48,25.49,19200.0
2010-11-03 14:55:00,25.5,25.51,25.47,25.49,17600.0,25.5,25.51,25.47,25.49,17600.0
2010-11-03 15:00:00,25.5,25.52,25.48,25.51,12100.0,25.5,25.52,25.48,25.51,12100.0
2010-11-03 15:05:00,25.5,25.52,25.49,25.49,15200.0,25.5,25.52,25.49,25.49,15200.0
2010-11-03 15:10:00,25.5,25.52,25.48,25.48,17100.0,25.5,25.52,25.48,25.48,17100.0
2010-11-03 15:15:00,25.49,25.51,25.49,25.49,7300.0,25.49,25.51,25.49,25.49,7300.0
2010-11-03 15:20:00,25.49,25.49,25.47,25.49,8500.0,25.49,25.49,25.47,25.49,8500.0
2010-11-03 15:25:00,25.49,25.51,25.48,25.49,11700.0,25.49,25.51,25.48,25.49,11700.0
2010-11-03 15:30:00,25.49,25.5,25.45,25.45,13300.0,25.49,25.5,25.45,25.45,13300.0
2010-11-03 15:35:00,25.47,25.49,25.46,25.46,7200.0,25.47,25.49,25.46,25.46,7200.0
2010-11-03 15:40:00,25.48,25.49,25.45,25.48,4800.0,25.48,25.49,25.45,25.48,4800.0
2010-11-03 15:45:00,25.49,25.51,25.48,25.5,18400.0,25.49,25.51,25.48,25.5,18400.0
2010-11-03 15:50:00,25.5,25.51,25.49,25.5,30300.0,25.5,25.51,25.49,25.5,30300.0
2010-11-03 15:55:00,25.5,25.58,25.5,25.57,55500.0,25.5,25.58,25.5,25.57,55500.0
2010-11-04 09:30:00,25.75,25.83,25.69,25.69,15900.0,25.75,25.83,25.69,25.69,15900.0
2010-11-04 09:35:00,25.71,25.79,25.71,25.79,7600.0,25.71,25.79,25.71,25.79,7600.0
2010-11-04 09:40:00,25.78,25.8,25.76,25.78,6800.0,25.78,25.8,25.76,25.78,6800.0
2010-11-04 09:45:00,25.76,25.77,25.73,25.75,6200.0,25.76,25.77,25.73,25.75,6200.0
2010-11-04 09:50:00,25.76,25.76,25.72,25.73,5500.0,25.76,25.76,25.72,25.73,5500.0
2010-11-04 09:55:00,25.72,25.72,25.69,25.69,5000.0,25.72,25.72,25.69,25.69,5000.0
2010-11-04 10:00:00,25.69,25.69,25.61,25.64,13700.0,25.69,25.69,25.61,25.64,13700.0
2010-11-04 10:05:00,25.64,25.67,25.62,25.66,8000.0,25.64,25.67,25.62,25.66,8000.0
2010-11-04 10:10:00,25.65,25.66,25.62,25.62,4100.0,25.65,25.66,25.62,25.62,4100.0
2010-11-04 10:15:00,25.62,25.65,25.61,25.64,6100.0,25.62,25.65,25.61,25.64,6100.0
2010-11-04 10:20:00,25.64,25.65,25.63,25.64,8000.0,25.64,25.65,25.63,25.64,8000.0
2010-11-04 10:25:00,25.64,25.68,25.64,25.68,19300.0,25.64,25.68,25.64,25.68,19300.0
2010-11-04 10:30:00,25.69,25.69,25.66,25.68,3500.0,25.69,25.69,25.66,25.68,3500.0
2010-11-04 10:35:00,25.68,25.69,25.67,25.68,4500.0,25.68,25.69,25.67,25.68,4500.0
2010-11-04 10:40:00,25.66,25.66,25.62,25.62,3500.0,25.66,25.66,25.62,25.62,3500.0
2010-11-04 10:45:00,25.62,25.62,25.6,25.62,5900.0,25.62,25.62,25.6,25.62,5900.0
2010-11-04 10:50:00,25.62,25.65,25.62,25.64,33800.0,25.62,25.65,25.62,25.64,33800.0
2010-11-04 10:55:00,25.65,25.66,25.63,25.65,10400.0,25.65,25.66,25.63,25.65,10400.0
2010-11-04 11:00:00,25.65,25.65,25.61,25.63,26000.0,25.65,25.65,25.61,25.63,26000.0
2010-11-04 11:05:00,25.63,25.63,25.6,25.62,9000.0,25.63,25.63,25.6,25.62,9000.0
2010-11-04 11:10:00,25.63,25.64,25.6,25.61,8500.0,25.63,25.64,25.6,25.61,8500.0
2010-11-04 11:15:00,25.61,25.63,25.61,25.62,2800.0,25.61,25.63,25.61,25.62,2800.0
2010-11-04 11:20:00,25.61,25.62,25.6,25.61,5200.0,25.61,25.62,25.6,25.61,5200.0
2010-11-04 11:25:00,25.6,25.6,25.58,25.58,5100.0,25.6,25.6,25.58,25.58,5100.0
2010-11-04 11:30:00,25.58,25.6,25.58,25.6,3800.0,25.58,25.6,25.58,25.6,3800.0
2010-11-04 11:35:00,25.59,25.6,25.59,25.6,1900.0,25.59,25.6,25.59,25.6,1900.0
2010-11-04 11:40:00,25.59,25.6,25.59,25.59,3200.0,25.59,25.6,25.59,25.59,3200.0
2010-11-04 11:45:00,25.6,25.6,25.56,25.56,8900.0,25.6,25.6,25.56,25.56,8900.0
2010-11-04 11:50:00,25.56,25.59,25.55,25.58,5600.0,25.56,25.59,25.55,25.58,5600.0
2010-11-04 11:55:00,25.58,25.58,25.54,25.56,8500.0,25.58,25.58,25.54,25.56,8500.0
2010-11-04 12:00:00,25.55,25.56,25.54,25.56,4800.0,25.55,25.56,25.54,25.56,4800.0
2010-11-04 12:05:00,25.56,25.59,25.56,25.59,2100.0,25.56,25.59,25.56,25.59,2100.0
2010-11-04 12:10:00,25.59,25.59,25.58,25.59,3800.0,25.59,25.59,25.58,25.59,3800.0
2010-11-04 12:15:00,25.58,25.59,25.58,25.59,3600.0,25.58,25.59,25.58,25.59,3600.0
2010-11-04 12:20:00,25.59,25.6,25.59,25.59,2400.0,25.59,25.6,25.59,25.59,2400.0
2010-11-04 12:25:00,25.6,25.62,25.59,25.6,3200.0,25.6,25.62,25.59,25.6,3200.0
2010-11-04 12:30:00,25.61,25.64,25.59,25.64,6600.0,25.61,25.64,25.59,25.64,6600.0
2010-11-04 12:35:00,25.63,25.64,25.62,25.63,4600.0,25.63,25.64,25.62,25.63,4600.0
2010-11-04 12:40:00,25.63,25.63,25.61,25.61,1300.0,25.63,25.63,25.61,25.61,1300.0
2010-11-04 12:45:00,25.62,25.62,25.58,25.62,9800.0,25.62,25.62,25.58,25.62,9800.0
2010-11-04 12:50:00,25.62,25.64,25.61,25.64,20900.0,25.62,25.64,25.61,25.64,20900.0
2010-11-04 12:55:00,25.63,25.67,25.63,25.66,2000.0,25.63,25.67,25.63,25.66,2000.0
2010-11-04 13:00:00,25.66,25.66,25.66,25.66,200.0,25.66,25.66,25.66,25.66,200.0
2010-11-04 13:05:00,25.67,25.68,25.65,25.65,10100.0,25.67,25.68,25.65,25.65,10100.0
2010-11-04 13:10:00,25.67,25.67,25.66,25.66,2500.0,25.67,25.67,25.66,25.66,2500.0
2010-11-04 13:15:00,25.65,25.68,25.64,25.65,6100.0,25.65,25.68,25.64,25.65,6100.0
2010-11-04 13:20:00,25.66,25.66,25.65,25.65,1600.0,25.66,25.66,25.65,25.65,1600.0
2010-11-04 13:25:00,25.65,25.66,25.65,25.65,2800.0,25.65,25.66,25.65,25.65,2800.0
2010-11-04 13:30:00,25.66,25.67,25.62,25.62,8600.0,25.66,25.67,25.62,25.62,8600.0
2010-11-04 13:35:00,25.62,25.65,25.62,25.64,4600.0,25.62,25.65,25.62,25.64,4600.0
2010-11-04 13:40:00,25.65,25.65,25.64,25.64,700.0,25.65,25.65,25.64,25.64,700.0
2010-11-04 13:45:00,25.64,25.65,25.61,25.63,5500.0,25.64,25.65,25.61,25.63,5500.0
2010-11-04 13:50:00,25.63,25.64,25.63,25.63,3400.0,25.63,25.64,25.63,25.63,3400.0
2010-11-04 13:55:00,25.63,25.64,25.63,25.63,2500.0,25.63,25.64,25.63,25.63,2500.0
2010-11-04 14:00:00,25.63,25.64,25.62,25.62,7900.0,25.63,25.64,25.62,25.62,7900.0
2010-11-04 14:05:00,25.62,25.62,25.59,25.62,3900.0,25.62,25.62,25.59,25.62,3900.0
2010-11-04 14:10:00,25.62,25.64,25.62,25.63,1800.0,25.62,25.64,25.62,25.63,1800.0
2010-11-04 14:15:00,25.64,25.65,25.64,25.64,3400.0,25.64,25.65,25.64,25.64,3400.0
2010-11-04 14:20:00,25.64,25.66,25.63,25.63,5700.0,25.64,25.66,25.63,25.63,5700.0
2010-11-04 14:25:00,25.63,25.63,25.63,25.63,600.0,25.63,25.63,25.63,25.63,600.0
2010-11-04 14:30:00,25.63,25.64,25.63,25.64,3200.0,25.63,25.64,25.63,25.64,3200.0
2010-11-04 14:35:00,25.63,25.65,25.63,25.65,10500.0,25.63,25.65,25.63,25.65,10500.0
2010-11-04 14:40:00,25.65,25.66,25.64,25.64,4400.0,25.65,25.66,25.64,25.64,4400.0
2010-11-04 14:45:00,25.65,25.65,25.63,25.63,3900.0,25.65,25.65,25.63,25.63,3900.0
2010-11-04 14:50:00,25.63,25.64,25.63,25.64,3700.0,25.63,25.64,25.63,25.64,3700.0
2010-11-04 14:55:00,25.65,25.65,25.64,25.65,3100.0,25.65,25.65,25.64,25.65,3100.0
2010-11-04 15:00:00,25.65,25.66,25.64,25.66,5500.0,25.65,25.66,25.64,25.66,5500.0
2010-11-04 15:05:00,25.66,25.67,25.65,25.66,4100.0,25.66,25.67,25.65,25.66,4100.0
2010-11-04 15:10:00,25.67,25.67,25.66,25.67,4800.0,25.67,25.67,25.66,25.67,4800.0
2010-11-04 15:15:00,25.67,25.69,25.66,25.67,7900.0,25.67,25.69,25.66,25.67,7900.0
2010-11-04 15:20:00,25.66,25.68,25.66,25.68,8600.0,25.66,25.68,25.66,25.68,8600.0
2010-11-04 15:25:00,25.68,25.7,25.67,25.69,5900.0,25.68,25.7,25.67,25.69,5900.0
2010-11-04 15:30:00,25.7,25.7,25.67,25.67,10500.0,25.7,25.7,25.67,25.67,10500.0
2010-11-04 15:35:00,25.68,25.68,25.63,25.63,14700.0,25.68,25.68,25.63,25.63,14700.0
2010-11-04 15:40:00,25.63,25.65,25.62,25.64,12300.0,25.63,25.65,25.62,25.64,12300.0
2010-11-04 15:45:00,25.65,25.65,25.63,25.65,17000.0,25.65,25.65,25.63,25.65,17000.0
2010-11-04 15:50:00,25.65,25.7,25.65,25.67,48700.0,25.65,25.7,25.65,25.67,48700.0
2010-11-04 15:55:00,25.67,25.71,25.66,25.71,60600.0,25.67,25.71,25.66,25.71,60600.0
2010-11-05 09:30:00,25.74,25.74,25.63,25.65,3300.0,25.74,25.74,25.63,25.65,3300.0
2010-11-05 09:35:00,25.69,25.72,25.69,25.71,700.0,25.69,25.72,25.69,25.71,700.0
2010-11-05 09:40:00,25.71,25.72,25.67,25.7,16900.0,25.71,25.72,25.67,25.7,16900.0
2010-11-05 09:45:00,25.71,25.75,25.71,25.75,7800.0,25.71,25.75,25.71,25.75,7800.0
2010-11-05 09:50:00,25.74,25.75,25.69,25.73,22000.0,25.74,25.75,25.69,25.73,22000.0
2010-11-05 09:55:00,25.73,25.76,25.73,25.73,18100.0,25.73,25.76,25.73,25.73,18100.0
2010-11-05 10:00:00,25.73,25.76,25.7,25.71,7200.0,25.73,25.76,25.7,25.71,7200.0
2010-11-05 10:05:00,25.7,25.75,25.65,25.73,14700.0,25.7,25.75,25.65,25.73,14700.0
2010-11-05 10:10:00,25.72,25.73,25.69,25.73,7900.0,25.72,25.73,25.69,25.73,7900.0
2010-11-05 10:15:00,25.73,25.74,25.72,25.73,5700.0,25.73,25.74,25.72,25.73,5700.0
2010-11-05 10:20:00,25.72,25.75,25.72,25.75,3400.0,25.72,25.75,25.72,25.75,3400.0
2010-11-05 10:25:00,25.74,25.75,25.7,25.72,12900.0,25.74,25.75,25.7,25.72,12900.0
2010-11-05 10:30:00,25.73,25.75,25.73,25.74,9800.0,25.73,25.75,25.73,25.74,9800.0
2010-11-05 10:35:00,25.75,25.78,25.75,25.77,5100.0,25.75,25.78,25.75,25.77,5100.0
2010-11-05 10:40:00,25.78,25.79,25.76,25.77,7400.0,25.78,25.79,25.76,25.77,7400.0
2010-11-05 10:45:00,25.78,25.8,25.78,25.8,14400.0,25.78,25.8,25.78,25.8,14400.0
2010-11-05 10:50:00,25.8,25.81,25.8,25.8,4100.0,25.8,25.81,25.8,25.8,4100.0
2010-11-05 10:55:00,25.81,25.82,25.8,25.81,4100.0,25.81,25.82,25.8,25.81,4100.0
2010-11-05 11:00:00,25.8,25.81,25.79,25.79,4600.0,25.8,25.81,25.79,25.79,4600.0
2010-11-05 11:05:00,25.79,25.8,25.77,25.78,5300.0,25.79,25.8,25.77,25.78,5300.0
2010-11-05 11:10:00,25.78,25.78,25.75,25.75,4300.0,25.78,25.78,25.75,25.75,4300.0
2010-11-05 11:15:00,25.75,25.77,25.74,25.75,10100.0,25.75,25.77,25.74,25.75,10100.0
2010-11-05 11:20:00,25.76,25.78,25.76,25.77,2800.0,25.76,25.78,25.76,25.77,2800.0
2010-11-05 11:25:00,25.76,25.81,25.76,25.81,4900.0,25.76,25.81,25.76,25.81,4900.0
2010-11-05 11:30:00,25.81,25.85,25.81,25.81,40400.0,25.81,25.85,25.81,25.81,40400.0
2010-11-05 11:35:00,25.79,25.79,25.77,25.78,2700.0,25.79,25.79,25.77,25.78,2700.0
2010-11-05 11:40:00,25.78,25.78,25.75,25.75,4200.0,25.78,25.78,25.75,25.75,4200.0
2010-11-05 11:45:00,25.76,25.78,25.75,25.78,6500.0,25.76,25.78,25.75,25.78,6500.0
2010-11-05 11:50:00,25.77,25.78,25.76,25.78,3600.0,25.77,25.78,25.76,25.78,3600.0
2010-11-05 11:55:00,25.78,25.78,25.75,25.75,2100.0,25.78,25.78,25.75,25.75,2100.0
2010-11-05 12:00:00,25.74,25.74,25.73,25.74,8100.0,25.74,25.74,25.73,25.74,8100.0
2010-11-05 12:05:00,25.74,25.74,25.73,25.74,2300.0,25.74,25.74,25.73,25.74,2300.0
2010-11-05 12:10:00,25.74,25.74,25.71,25.72,6700.0,25.74,25.74,25.71,25.72,6700.0
2010-11-05 12:15:00,25.72,25.74,25.72,25.74,1500.0,25.72,25.74,25.72,25.74,1500.0
2010-11-05 12:20:00,25.74,25.74,25.72,25.72,4900.0,25.74,25.74,25.72,25.72,4900.0
2010-11-05 12:25:00,25.72,25.74,25.72,25.72,7500.0,25.72,25.74,25.72,25.72,7500.0
2010-11-05 12:30:00,25.72,25.76,25.72,25.75,7000.0,25.72,25.76,25.72,25.75,7000.0
2010-11-05 12:35:00,25.76,25.77,25.75,25.77,5000.0,25.76,25.77,25.75,25.77,5000.0
2010-11-05 12:40:00,25.76,25.78,25.76,25.77,3100.0,25.76,25.78,25.76,25.77,3100.0
2010-11-05 12:45:00,25.77,25.77,25.74,25.76,3700.0,25.77,25.77,25.74,25.76,3700.0
2010-11-05 12:50:00,25.76,25.76,25.72,25.72,6100.0,25.76,25.76,25.72,25.72,6100.0
2010-11-05 12:55:00,25.72,25.73,25.72,25.73,2100.0,25.72,25.73,25.72,25.73,2100.0
2010-11-05 13:00:00,25.73,25.75,25.73,25.74,3900.0,25.73,25.75,25.73,25.74,3900.0
2010-11-05 13:05:00,25.74,25.74,25.72,25.73,3400.0,25.74,25.74,25.72,25.73,3400.0
2010-11-05 13:10:00,25.73,25.73,25.72,25.73,5100.0,25.73,25.73,25.72,25.73,5100.0
2010-11-05 13:15:00,25.74,25.74,25.73,25.74,1600.0,25.74,25.74,25.73,25.74,1600.0
2010-11-05 13:20:00,25.73,25.74,25.73,25.74,900.0,25.73,25.74,25.73,25.74,900.0
2010-11-05 13:25:00,25.73,25.74,25.72,25.72,5200.0,25.73,25.74,25.72,25.72,5200.0
2010-11-05 13:30:00,25.72,25.73,25.72,25.73,2800.0,25.72,25.73,25.72,25.73,2800.0
2010-11-05 13:35:00,25.72,25.73,25.72,25.72,1600.0,25.72,25.73,25.72,25.72,1600.0
2010-11-05 13:40:00,25.72,25.73,25.72,25.72,1200.0,25.72,25.73,25.72,25.72,1200.0
2010-11-05 13:45:00,25.73,25.74,25.72,25.74,2700.0,25.73,25.74,25.72,25.74,2700.0
2010-11-05 13:50:00,25.73,25.74,25.73,25.73,1900.0,25.73,25.74,25.73,25.73,1900.0
2010-11-05 13:55:00,25.74,25.74,25.73,25.73,2500.0,25.74,25.74,25.73,25.73,2500.0
2010-11-05 14:00:00,25.73,25.74,25.69,25.69,9900.0,25.73,25.74,25.69,25.69,9900.0
2010-11-05 14:05:00,25.69,25.71,25.69,25.71,3900.0,25.69,25.71,25.69,25.71,3900.0
2010-11-05 14:10:00,25.71,25.72,25.7,25.7,12400.0,25.71,25.72,25.7,25.7,12400.0
2010-11-05 14:15:00,25.71,25.72,25.7,25.72,27000.0,25.71,25.72,25.7,25.72,27000.0
2010-11-05 14:20:00,25.72,25.74,25.71,25.73,4700.0,25.72,25.74,25.71,25.73,4700.0
2010-11-05 14:25:00,25.74,25.74,25.71,25.73,7400.0,25.74,25.74,25.71,25.73,7400.0
2010-11-05 14:30:00,25.73,25.76,25.73,25.74,5000.0,25.73,25.76,25.73,25.74,5000.0
2010-11-05 14:35:00,25.74,25.76,25.74,25.75,5300.0,25.74,25.76,25.74,25.75,5300.0
2010-11-05 14:40:00,25.76,25.76,25.74,25.75,8200.0,25.76,25.76,25.74,25.75,8200.0
2010-11-05 14:45:00,25.74,25.76,25.73,25.75,9400.0,25.74,25.76,25.73,25.75,9400.0
2010-11-05 14:50:00,25.75,25.77,25.75,25.77,5300.0,25.75,25.77,25.75,25.77,5300.0
2010-11-05 14:55:00,25.76,25.77,25.75,25.75,5000.0,25.76,25.77,25.75,25.75,5000.0
2010-11-05 15:00:00,25.74,25.76,25.73,25.74,8700.0,25.74,25.76,25.73,25.74,8700.0
2010-11-05 15:05:00,25.75,25.75,25.74,25.75,5400.0,25.75,25.75,25.74,25.75,5400.0
2010-11-05 15:10:00,25.75,25.75,25.73,25.73,8800.0,25.75,25.75,25.73,25.73,8800.0
2010-11-05 15:15:00,25.72,25.73,25.72,25.72,4900.0,25.72,25.73,25.72,25.72,4900.0
2010-11-05 15:20:00,25.73,25.74,25.72,25.74,8200.0,25.73,25.74,25.72,25.74,8200.0
2010-11-05 15:25:00,25.73,25.76,25.73,25.75,9100.0,25.73,25.76,25.73,25.75,9100.0
2010-11-05 15:30:00,25.76,25.78,25.75,25.78,16000.0,25.76,25.78,25.75,25.78,16000.0
2010-11-05 15:35:00,25.78,25.78,25.74,25.74,20800.0,25.78,25.78,25.74,25.74,20800.0
2010-11-05 15:40:00,25.74,25.76,25.72,25.73,20100.0,25.74,25.76,25.72,25.73,20100.0
2010-11-05 15:45:00,25.74,25.8,25.74,25.78,25200.0,25.74,25.8,25.74,25.78,25200.0
2010-11-05 15:50:00,25.79,25.82,25.79,25.81,28900.0,25.79,25.82,25.79,25.81,28900.0
2010-11-05 15:55:00,25.82,25.84,25.81,25.84,44600.0,25.82,25.84,25.81,25.84,44600.0
2010-11-08 09:30:00,25.67,25.78,25.62,25.63,7500.0,25.67,25.78,25.62,25.63,7500.0
2010-11-08 09:35:00,25.67,25.73,25.67,25.73,900.0,25.67,25.73,25.67,25.73,900.0
2010-11-08 09:40:00,25.74,25.76,25.7,25.72,6500.0,25.74,25.76,25.7,25.72,6500.0
2010-11-08 09:45:00,25.72,25.74,25.7,25.73,2900.0,25.72,25.74,25.7,25.73,2900.0
2010-11-08 09:50:00,25.71,25.73,25.68,25.73,3700.0,25.71,25.73,25.68,25.73,3700.0
2010-11-08 09:55:00,25.73,25.75,25.72,25.75,3400.0,25.73,25.75,25.72,25.75,3400.0
2010-11-08 10:00:00,25.75,25.77,25.74,25.77,2700.0,25.75,25.77,25.74,25.77,2700.0
2010-11-08 10:05:00,25.78,25.8,25.78,25.8,3000.0,25.78,25.8,25.78,25.8,3000.0
2010-11-08 10:10:00,25.78,25.78,25.75,25.75,3900.0,25.78,25.78,25.75,25.75,3900.0
2010-11-08 10:15:00,25.77,25.78,25.76,25.78,7700.0,25.77,25.78,25.76,25.78,7700.0
2010-11-08 10:20:00,25.78,25.81,25.78,25.81,4200.0,25.78,25.81,25.78,25.81,4200.0
2010-11-08 10:25:00,25.81,25.84,25.81,25.84,1400.0,25.81,25.84,25.81,25.84,1400.0
2010-11-08 10:30:00,25.83,25.84,25.79,25.79,4200.0,25.83,25.84,25.79,25.79,4200.0
2010-11-08 10:35:00,25.78,25.81,25.78,25.81,3400.0,25.78,25.81,25.78,25.81,3400.0
2010-11-08 10:40:00,25.81,25.81,25.78,25.79,2300.0,25.81,25.81,25.78,25.79,2300.0
2010-11-08 10:45:00,25.81,25.81,25.81,25.81,1400.0,25.81,25.81,25.81,25.81,1400.0
2010-11-08 10:50:00,25.8,25.8,25.78,25.79,5400.0,25.8,25.8,25.78,25.79,5400.0
2010-11-08 10:55:00,25.79,25.79,25.74,25.75,6900.0,25.79,25.79,25.74,25.75,6900.0
2010-11-08 11:00:00,25.76,25.76,25.69,25.71,6700.0,25.76,25.76,25.69,25.71,6700.0
2010-11-08 11:05:00,25.71,25.73,25.7,25.73,1700.0,25.71,25.73,25.7,25.73,1700.0
2010-11-08 11:10:00,25.73,25.74,25.72,25.72,2600.0,25.73,25.74,25.72,25.72,2600.0
2010-11-08 11:15:00,25.72,25.72,25.69,25.7,3200.0,25.72,25.72,25.69,25.7,3200.0
2010-11-08 11:20:00,25.71,25.71,25.7,25.71,1700.0,25.71,25.71,25.7,25.71,1700.0
2010-11-08 11:25:00,25.71,25.73,25.67,25.68,4600.0,25.71,25.73,25.67,25.68,4600.0
2010-11-08 11:30:00,25.69,25.71,25.69,25.71,4500.0,25.69,25.71,25.69,25.71,4500.0
2010-11-08 11:35:00,25.7,25.7,25.69,25.69,3000.0,25.7,25.7,25.69,25.69,3000.0
2010-11-08 11:40:00,25.7,25.7,25.69,25.69,500.0,25.7,25.7,25.69,25.69,500.0
2010-11-08 11:45:00,25.7,25.72,25.69,25.72,1800.0,25.7,25.72,25.69,25.72,1800.0
2010-11-08 11:50:00,25.71,25.72,25.7,25.7,3100.0,25.71,25.72,25.7,25.7,3100.0
2010-11-08 11:55:00,25.72,25.74,25.71,25.72,1400.0,25.72,25.74,25.71,25.72,1400.0
2010-11-08 12:00:00,25.71,25.71,25.7,25.7,1300.0,25.71,25.71,25.7,25.7,1300.0
2010-11-08 12:05:00,25.7,25.72,25.7,25.72,800.0,25.7,25.72,25.7,25.72,800.0
2010-11-08 12:10:00,25.72,25.76,25.72,25.73,13000.0,25.72,25.76,25.72,25.73,13000.0
2010-11-08 12:15:00,25.73,25.74,25.72,25.74,14400.0,25.73,25.74,25.72,25.74,14400.0
2010-11-08 12:20:00,25.72,25.79,25.72,25.75,14700.0,25.72,25.79,25.72,25.75,14700.0
2010-11-08 12:25:00,25.76,25.77,25.76,25.77,1300.0,25.76,25.77,25.76,25.77,1300.0
2010-11-08 12:30:00,25.77,25.78,25.77,25.78,1100.0,25.77,25.78,25.77,25.78,1100.0
2010-11-08 12:35:00,25.77,25.79,25.77,25.79,700.0,25.77,25.79,25.77,25.79,700.0
2010-11-08 12:40:00,25.79,25.8,25.79,25.79,2000.0,25.79,25.8,25.79,25.79,2000.0
2010-11-08 12:45:00,25.79,25.8,25.79,25.8,1800.0,25.79,25.8,25.79,25.8,1800.0
2010-11-08 12:50:00,25.79,25.8,25.78,25.79,1800.0,25.79,25.8,25.78,25.79,1800.0
2010-11-08 12:55:00,25.79,25.8,25.79,25.8,1200.0,25.79,25.8,25.79,25.8,1200.0
2010-11-08 13:00:00,25.79,25.8,25.78,25.78,3700.0,25.79,25.8,25.78,25.78,3700.0
2010-11-08 13:05:00,25.79,25.79,25.79,25.79,100.0,25.79,25.79,25.79,25.79,100.0
2010-11-08 13:10:00,25.79,25.8,25.78,25.8,3000.0,25.79,25.8,25.78,25.8,3000.0
2010-11-08 13:15:00,25.8,25.82,25.8,25.81,6100.0,25.8,25.82,25.8,25.81,6100.0
2010-11-08 13:20:00,25.81,25.82,25.81,25.82,1500.0,25.81,25.82,25.81,25.82,1500.0
2010-11-08 13:25:00,25.82,25.83,25.79,25.79,4400.0,25.82,25.83,25.79,25.79,4400.0
2010-11-08 13:30:00,25.79,25.79,25.77,25.77,700.0,25.79,25.79,25.77,25.77,700.0
2010-11-08 13:35:00,25.77,25.78,25.76,25.76,1600.0,25.77,25.78,25.76,25.76,1600.0
2010-11-08 13:40:00,25.76,25.76,25.75,25.76,2100.0,25.76,25.76,25.75,25.76,2100.0
2010-11-08 13:45:00,25.75,25.77,25.75,25.77,1500.0,25.75,25.77,25.75,25.77,1500.0
2010-11-08 13:50:00,25.77,25.78,25.77,25.78,1000.0,25.77,25.78,25.77,25.78,1000.0
2010-11-08 13:55:00,25.77,25.77,25.76,25.76,1300.0,25.77,25.77,25.76,25.76,1300.0
2010-11-08 14:00:00,25.75,25.76,25.75,25.76,1900.0,25.75,25.76,25.75,25.76,1900.0
2010-11-08 14:05:00,25.75,25.78,25.75,25.77,4300.0,25.75,25.78,25.75,25.77,4300.0
2010-11-08 14:10:00,25.77,25.77,25.76,25.76,2000.0,25.77,25.77,25.76,25.76,2000.0
2010-11-08 14:15:00,25.76,25.78,25.76,25.78,1200.0,25.76,25.78,25.76,25.78,1200.0
2010-11-08 14:20:00,25.79,25.79,25.78,25.79,900.0,25.79,25.79,25.78,25.79,900.0
2010-11-08 14:25:00,25.78,25.8,25.78,25.79,2700.0,25.78,25.8,25.78,25.79,2700.0
2010-11-08 14:30:00,25.78,25.78,25.72,25.73,6000.0,25.78,25.78,25.72,25.73,6000.0
2010-11-08 14:35:00,25.73,25.74,25.73,25.74,2500.0,25.73,25.74,25.73,25.74,2500.0
2010-11-08 14:40:00,25.74,25.74,25.72,25.73,2300.0,25.74,25.74,25.72,25.73,2300.0
2010-11-08 14:45:00,25.73,25.75,25.73,25.75,1400.0,25.73,25.75,25.73,25.75,1400.0
2010-11-08 14:50:00,25.75,25.76,25.74,25.76,2100.0,25.75,25.76,25.74,25.76,2100.0
2010-11-08 14:55:00,25.75,25.76,25.75,25.76,3000.0,25.75,25.76,25.75,25.76,3000.0
2010-11-08 15:00:00,25.76,25.76,25.75,25.75,4300.0,25.76,25.76,25.75,25.75,4300.0
2010-11-08 15:05:00,25.75,25.76,25.73,25.74,4100.0,25.75,25.76,25.73,25.74,4100.0
2010-11-08 15:10:00,25.73,25.75,25.72,25.73,4500.0,25.73,25.75,25.72,25.73,4500.0
2010-11-08 15:15:00,25.73,25.73,25.72,25.72,3600.0,25.73,25.73,25.72,25.72,3600.0
2010-11-08 15:20:00,25.73,25.76,25.72,25.76,5200.0,25.73,25.76,25.72,25.76,5200.0
2010-11-08 15:25:00,25.76,25.76,25.75,25.76,3000.0,25.76,25.76,25.75,25.76,3000.0
2010-11-08 15:30:00,25.75,25.78,25.75,25.76,11200.0,25.75,25.78,25.75,25.76,11200.0
2010-11-08 15:35:00,25.76,25.77,25.75,25.76,6000.0,25.76,25.77,25.75,25.76,6000.0
2010-11-08 15:40:00,25.76,25.76,25.73,25.75,23400.0,25.76,25.76,25.73,25.75,23400.0
2010-11-08 15:45:00,25.75,25.75,25.72,25.74,6100.0,25.75,25.75,25.72,25.74,6100.0
2010-11-08 15:50:00,25.75,25.75,25.73,25.73,7700.0,25.75,25.75,25.73,25.73,7700.0
2010-11-08 15:55:00,25.73,25.74,25.73,25.74,12200.0,25.73,25.74,25.73,25.74,12200.0
2010-11-09 09:30:00,25.75,25.75,25.62,25.71,3600.0,25.75,25.75,25.62,25.71,3600.0
2010-11-09 09:35:00,25.71,25.78,25.71,25.74,2500.0,25.71,25.78,25.71,25.74,2500.0
2010-11-09 09:40:00,25.73,25.75,25.7,25.75,2400.0,25.73,25.75,25.7,25.75,2400.0
2010-11-09 09:45:00,25.74,25.74,25.69,25.71,2100.0,25.74,25.74,25.69,25.71,2100.0
2010-11-09 09:50:00,25.73,25.78,25.71,25.76,6300.0,25.73,25.78,25.71,25.76,6300.0
2010-11-09 09:55:00,25.77,25.8,25.77,25.8,4000.0,25.77,25.8,25.77,25.8,4000.0
2010-11-09 10:00:00,25.8,25.84,25.8,25.83,2900.0,25.8,25.84,25.8,25.83,2900.0
2010-11-09 10:05:00,25.83,25.85,25.79,25.8,5600.0,25.83,25.85,25.79,25.8,5600.0
2010-11-09 10:10:00,25.8,25.85,25.79,25.84,3500.0,25.8,25.85,25.79,25.84,3500.0
2010-11-09 10:15:00,25.85,25.87,25.84,25.86,6400.0,25.85,25.87,25.84,25.86,6400.0
2010-11-09 10:20:00,25.86,25.89,25.86,25.87,11300.0,25.86,25.89,25.86,25.87,11300.0
2010-11-09 10:25:00,25.87,25.88,25.85,25.85,4600.0,25.87,25.88,25.85,25.85,4600.0
2010-11-09 10:30:00,25.83,25.83,25.78,25.78,6700.0,25.83,25.83,25.78,25.78,6700.0
2010-11-09 10:35:00,25.79,25.81,25.79,25.81,2700.0,25.79,25.81,25.79,25.81,2700.0
2010-11-09 10:40:00,25.81,25.81,25.79,25.79,1200.0,25.81,25.81,25.79,25.79,1200.0
2010-11-09 10:45:00,25.79,25.79,25.75,25.77,7600.0,25.79,25.79,25.75,25.77,7600.0
2010-11-09 10:50:00,25.76,25.78,25.76,25.78,2800.0,25.76,25.78,25.76,25.78,2800.0
2010-11-09 10:55:00,25.78,25.8,25.78,25.79,1800.0,25.78,25.8,25.78,25.79,1800.0
2010-11-09 11:00:00,25.8,25.8,25.75,25.76,7000.0,25.8,25.8,25.75,25.76,7000.0
2010-11-09 11:05:00,25.76,25.76,25.7,25.7,2800.0,25.76,25.76,25.7,25.7,2800.0
2010-11-09 11:10:00,25.71,25.71,25.68,25.71,4200.0,25.71,25.71,25.68,25.71,4200.0
2010-11-09 11:15:00,25.71,25.71,25.68,25.69,7000.0,25.71,25.71,25.68,25.69,7000.0
2010-11-09 11:20:00,25.69,25.71,25.69,25.7,2400.0,25.69,25.71,25.69,25.7,2400.0
2010-11-09 11:25:00,25.71,25.75,25.7,25.74,3800.0,25.71,25.75,25.7,25.74,3800.0
2010-11-09 11:30:00,25.74,25.74,25.73,25.74,1200.0,25.74,25.74,25.73,25.74,1200.0
2010-11-09 11:35:00,25.74,25.74,25.72,25.74,2900.0,25.74,25.74,25.72,25.74,2900.0
2010-11-09 11:40:00,25.75,25.77,25.75,25.76,1600.0,25.75,25.77,25.75,25.76,1600.0
2010-11-09 11:45:00,25.77,25.79,25.77,25.77,4400.0,25.77,25.79,25.77,25.77,4400.0
2010-11-09 11:50:00,25.78,25.79,25.78,25.78,1900.0,25.78,25.79,25.78,25.78,1900.0
2010-11-09 11:55:00,25.79,25.79,25.7,25.7,5700.0,25.79,25.79,25.7,25.7,5700.0
2010-11-09 12:00:00,25.69,25.73,25.69,25.73,2200.0,25.69,25.73,25.69,25.73,2200.0
2010-11-09 12:05:00,25.73,25.75,25.72,25.75,3300.0,25.73,25.75,25.72,25.75,3300.0
2010-11-09 12:10:00,25.75,25.76,25.74,25.75,1400.0,25.75,25.76,25.74,25.75,1400.0
2010-11-09 12:15:00,25.76,25.79,25.76,25.78,2300.0,25.76,25.79,25.76,25.78,2300.0
2010-11-09 12:20:00,25.78,25.79,25.76,25.76,1800.0,25.78,25.79,25.76,25.76,1800.0
2010-11-09 12:25:00,25.76,25.77,25.75,25.77,1500.0,25.76,25.77,25.75,25.77,1500.0
2010-11-09 12:30:00,25.77,25.79,25.73,25.73,3800.0,25.77,25.79,25.73,25.73,3800.0
2010-11-09 12:35:00,25.75,25.75,25.74,25.74,500.0,25.75,25.75,25.74,25.74,500.0
2010-11-09 12:40:00,25.73,25.73,25.7,25.71,4200.0,25.73,25.73,25.7,25.71,4200.0
2010-11-09 12:45:00,25.71,25.73,25.69,25.71,5200.0,25.71,25.73,25.69,25.71,5200.0
2010-11-09 12:50:00,25.7,25.73,25.69,25.73,2300.0,25.7,25.73,25.69,25.73,2300.0
2010-11-09 12:55:00,25.73,25.76,25.73,25.75,10200.0,25.73,25.76,25.73,25.75,10200.0
2010-11-09 13:00:00,25.75,25.75,25.73,25.74,2400.0,25.75,25.75,25.73,25.74,2400.0
2010-11-09 13:05:00,25.74,25.77,25.74,25.75,3000.0,25.74,25.77,25.74,25.75,3000.0
2010-11-09 13:10:00,25.75,25.76,25.74,25.75,3700.0,25.75,25.76,25.74,25.75,3700.0
2010-11-09 13:15:00,25.75,25.76,25.75,25.75,9800.0,25.75,25.76,25.75,25.75,9800.0
2010-11-09 13:20:00,25.75,25.75,25.71,25.72,10000.0,25.75,25.75,25.71,25.72,10000.0
2010-11-09 13:25:00,25.71,25.71,25.69,25.69,3700.0,25.71,25.71,25.69,25.69,3700.0
2010-11-09 13:30:00,25.7,25.7,25.67,25.67,14900.0,25.7,25.7,25.67,25.67,14900.0
2010-11-09 13:35:00,25.67,25.67,25.65,25.65,5100.0,25.67,25.67,25.65,25.65,5100.0
2010-11-09 13:40:00,25.65,25.65,25.62,25.62,6900.0,25.65,25.65,25.62,25.62,6900.0
2010-11-09 13:45:00,25.62,25.63,25.61,25.62,7100.0,25.62,25.63,25.61,25.62,7100.0
2010-11-09 13:50:00,25.63,25.67,25.63,25.65,4800.0,25.63,25.67,25.63,25.65,4800.0
2010-11-09 13:55:00,25.65,25.65,25.62,25.63,2800.0,25.65,25.65,25.62,25.63,2800.0
2010-11-09 14:00:00,25.64,25.66,25.63,25.65,4300.0,25.64,25.66,25.63,25.65,4300.0
2010-11-09 14:05:00,25.65,25.66,25.64,25.66,2200.0,25.65,25.66,25.64,25.66,2200.0
2010-11-09 14:10:00,25.66,25.67,25.65,25.67,3300.0,25.66,25.67,25.65,25.67,3300.0
2010-11-09 14:15:00,25.68,25.71,25.67,25.67,3000.0,25.68,25.71,25.67,25.67,3000.0
2010-11-09 14:20:00,25.67,25.67,25.66,25.67,800.0,25.67,25.67,25.66,25.67,800.0
2010-11-09 14:25:00,25.67,25.67,25.66,25.67,1700.0,25.67,25.67,25.66,25.67,1700.0
2010-11-09 14:30:00,25.67,25.69,25.66,25.69,2900.0,25.67,25.69,25.66,25.69,2900.0
2010-11-09 14:35:00,25.69,25.7,25.68,25.7,2100.0,25.69,25.7,25.68,25.7,2100.0
2010-11-09 14:40:00,25.7,25.72,25.7,25.72,2800.0,25.7,25.72,25.7,25.72,2800.0
2010-11-09 14:45:00,25.72,25.73,25.7,25.71,5400.0,25.72,25.73,25.7,25.71,5400.0
2010-11-09 14:50:00,25.71,25.71,25.68,25.68,4000.0,25.71,25.71,25.68,25.68,4000.0
2010-11-09 14:55:00,25.69,25.69,25.68,25.68,3500.0,25.69,25.69,25.68,25.68,3500.0
2010-11-09 15:00:00,25.68,25.69,25.65,25.65,8500.0,25.68,25.69,25.65,25.65,8500.0
2010-11-09 15:05:00,25.66,25.68,25.65,25.67,6000.0,25.66,25.68,25.65,25.67,6000.0
2010-11-09 15:10:00,25.67,25.67,25.63,25.64,12900.0,25.67,25.67,25.63,25.64,12900.0
2010-11-09 15:15:00,25.64,25.65,25.62,25.63,9000.0,25.64,25.65,25.62,25.63,9000.0
2010-11-09 15:20:00,25.63,25.63,25.61,25.62,4700.0,25.63,25.63,25.61,25.62,4700.0
2010-11-09 15:25:00,25.62,25.62,25.6,25.6,7200.0,25.62,25.62,25.6,25.6,7200.0
2010-11-09 15:30:00,25.6,25.61,25.58,25.6,27700.0,25.6,25.61,25.58,25.6,27700.0
2010-11-09 15:35:00,25.59,25.59,25.5,25.52,14600.0,25.59,25.59,25.5,25.52,14600.0
2010-11-09 15:40:00,25.52,25.52,25.48,25.51,16100.0,25.52,25.52,25.48,25.51,16100.0
2010-11-09 15:45:00,25.51,25.52,25.48,25.49,17000.0,25.51,25.52,25.48,25.49,17000.0
2010-11-09 15:50:00,25.48,25.53,25.48,25.52,22800.0,25.48,25.53,25.48,25.52,22800.0
2010-11-09 15:55:00,25.51,25.57,25.51,25.56,64600.0,25.51,25.57,25.51,25.56,64600.0
2010-11-10 09:30:00,25.47,25.5,25.34,25.48,7400.0,25.47,25.5,25.34,25.48,7400.0
2010-11-10 09:35:00,25.44,25.47,25.42,25.43,3600.0,25.44,25.47,25.42,25.43,3600.0
2010-11-10 09:40:00,25.43,25.45,25.37,25.45,6300.0,25.43,25.45,25.37,25.45,6300.0
2010-11-10 09:45:00,25.45,25.47,25.43,25.43,6600.0,25.45,25.47,25.43,25.43,6600.0
2010-11-10 09:50:00,25.42,25.44,25.37,25.43,5000.0,25.42,25.44,25.37,25.43,5000.0
2010-11-10 09:55:00,25.45,25.47,25.42,25.47,4300.0,25.45,25.47,25.42,25.47,4300.0
2010-11-10 10:00:00,25.46,25.5,25.46,25.47,3300.0,25.46,25.5,25.46,25.47,3300.0
2010-11-10 10:05:00,25.47,25.47,25.42,25.43,4800.0,25.47,25.47,25.42,25.43,4800.0
2010-11-10 10:10:00,25.42,25.47,25.41,25.47,6900.0,25.42,25.47,25.41,25.47,6900.0
2010-11-10 10:15:00,25.46,25.47,25.4,25.42,8300.0,25.46,25.47,25.4,25.42,8300.0
2010-11-10 10:20:00,25.43,25.47,25.4,25.47,2600.0,25.43,25.47,25.4,25.47,2600.0
2010-11-10 10:25:00,25.44,25.45,25.38,25.38,2300.0,25.44,25.45,25.38,25.38,2300.0
2010-11-10 10:30:00,25.41,25.44,25.41,25.43,4000.0,25.41,25.44,25.41,25.43,4000.0
2010-11-10 10:35:00,25.42,25.49,25.42,25.49,4100.0,25.42,25.49,25.42,25.49,4100.0
2010-11-10 10:40:00,25.49,25.5,25.47,25.48,4200.0,25.49,25.5,25.47,25.48,4200.0
2010-11-10 10:45:00,25.47,25.48,25.42,25.43,9000.0,25.47,25.48,25.42,25.43,9000.0
2010-11-10 10:50:00,25.43,25.44,25.4,25.42,7000.0,25.43,25.44,25.4,25.42,7000.0
2010-11-10 10:55:00,25.43,25.45,25.41,25.44,10500.0,25.43,25.45,25.41,25.44,10500.0
2010-11-10 11:00:00,25.44,25.46,25.44,25.45,10600.0,25.44,25.46,25.44,25.45,10600.0
2010-11-10 11:05:00,25.44,25.44,25.39,25.41,35400.0,25.44,25.44,25.39,25.41,35400.0
2010-11-10 11:10:00,25.4,25.45,25.4,25.44,8600.0,25.4,25.45,25.4,25.44,8600.0
2010-11-10 11:15:00,25.45,25.5,25.45,25.5,7700.0,25.45,25.5,25.45,25.5,7700.0
2010-11-10 11:20:00,25.5,25.52,25.48,25.5,4000.0,25.5,25.52,25.48,25.5,4000.0
2010-11-10 11:25:00,25.5,25.53,25.49,25.53,3700.0,25.5,25.53,25.49,25.53,3700.0
2010-11-10 11:30:00,25.53,25.54,25.53,25.54,9800.0,25.53,25.54,25.53,25.54,9800.0
2010-11-10 11:35:00,25.54,25.55,25.52,25.54,5400.0,25.54,25.55,25.52,25.54,5400.0
2010-11-10 11:40:00,25.54,25.54,25.52,25.54,1600.0,25.54,25.54,25.52,25.54,1600.0
2010-11-10 11:45:00,25.54,25.55,25.52,25.55,1300.0,25.54,25.55,25.52,25.55,1300.0
2010-11-10 11:50:00,25.55,25.62,25.55,25.6,6600.0,25.55,25.62,25.55,25.6,6600.0
2010-11-10 11:55:00,25.6,25.61,25.58,25.58,9700.0,25.6,25.61,25.58,25.58,9700.0
2010-11-10 12:00:00,25.58,25.58,25.55,25.56,15400.0,25.58,25.58,25.55,25.56,15400.0
2010-11-10 12:05:00,25.56,25.56,25.54,25.55,3100.0,25.56,25.56,25.54,25.55,3100.0
2010-11-10 12:10:00,25.56,25.57,25.55,25.55,1900.0,25.56,25.57,25.55,25.55,1900.0
2010-11-10 12:15:00,25.56,25.56,25.55,25.55,300.0,25.56,25.56,25.55,25.55,300.0
2010-11-10 12:20:00,25.55,25.57,25.55,25.57,2000.0,25.55,25.57,25.55,25.57,2000.0
2010-11-10 12:25:00,25.57,25.57,25.55,25.56,2700.0,25.57,25.57,25.55,25.56,2700.0
2010-11-10 12:30:00,25.56,25.58,25.56,25.58,1800.0,25.56,25.58,25.56,25.58,1800.0
2010-11-10 12:35:00,25.58,25.59,25.58,25.59,2900.0,25.58,25.59,25.58,25.59,2900.0
2010-11-10 12:40:00,25.58,25.6,25.56,25.56,8200.0,25.58,25.6,25.56,25.56,8200.0
2010-11-10 12:45:00,25.57,25.58,25.57,25.57,4200.0,25.57,25.58,25.57,25.57,4200.0
2010-11-10 12:50:00,25.57,25.58,25.56,25.56,6900.0,25.57,25.58,25.56,25.56,6900.0
2010-11-10 12:55:00,25.56,25.57,25.55,25.57,3400.0,25.56,25.57,25.55,25.57,3400.0
2010-11-10 13:00:00,25.56,25.56,25.46,25.48,13600.0,25.56,25.56,25.46,25.48,13600.0
2010-11-10 13:05:00,25.48,25.53,25.48,25.52,10400.0,25.48,25.53,25.48,25.52,10400.0
2010-11-10 13:10:00,25.52,25.54,25.52,25.54,2800.0,25.52,25.54,25.52,25.54,2800.0
2010-11-10 13:15:00,25.53,25.6,25.51,25.6,7700.0,25.53,25.6,25.51,25.6,7700.0
2010-11-10 13:20:00,25.6,25.62,25.59,25.61,4600.0,25.6,25.62,25.59,25.61,4600.0
2010-11-10 13:25:00,25.61,25.63,25.61,25.63,6800.0,25.61,25.63,25.61,25.63,6800.0
2010-11-10 13:30:00,25.63,25.65,25.61,25.63,9400.0,25.63,25.65,25.61,25.63,9400.0
2010-11-10 13:35:00,25.64,25.65,25.63,25.63,4800.0,25.64,25.65,25.63,25.63,4800.0
2010-11-10 13:40:00,25.62,25.64,25.61,25.61,3500.0,25.62,25.64,25.61,25.61,3500.0
2010-11-10 13:45:00,25.62,25.64,25.6,25.64,2800.0,25.62,25.64,25.6,25.64,2800.0
2010-11-10 13:50:00,25.63,25.64,25.62,25.64,2100.0,25.63,25.64,25.62,25.64,2100.0
2010-11-10 13:55:00,25.64,25.65,25.62,25.62,7200.0,25.64,25.65,25.62,25.62,7200.0
2010-11-10 14:00:00,25.63,25.66,25.62,25.65,9800.0,25.63,25.66,25.62,25.65,9800.0
2010-11-10 14:05:00,25.65,25.66,25.64,25.66,7900.0,25.65,25.66,25.64,25.66,7900.0
2010-11-10 14:10:00,25.65,25.65,25.64,25.64,7200.0,25.65,25.65,25.64,25.64,7200.0
2010-11-10 14:15:00,25.64,25.64,25.6,25.62,15100.0,25.64,25.64,25.6,25.62,15100.0
2010-11-10 14:20:00,25.62,25.62,25.54,25.55,15300.0,25.62,25.62,25.54,25.55,15300.0
2010-11-10 14:25:00,25.57,25.58,25.55,25.57,5900.0,25.57,25.58,25.55,25.57,5900.0
2010-11-10 14:30:00,25.58,25.59,25.56,25.57,11100.0,25.58,25.59,25.56,25.57,11100.0
2010-11-10 14:35:00,25.58,25.59,25.58,25.58,3200.0,25.58,25.59,25.58,25.58,3200.0
2010-11-10 14:40:00,25.58,25.59,25.56,25.58,10100.0,25.58,25.59,25.56,25.58,10100.0
2010-11-10 14:45:00,25.58,25.59,25.58,25.59,2100.0,25.58,25.59,25.58,25.59,2100.0
2010-11-10 14:50:00,25.59,25.62,25.59,25.61,9600.0,25.59,25.62,25.59,25.61,9600.0
2010-11-10 14:55:00,25.6,25.63,25.59,25.62,3200.0,25.6,25.63,25.59,25.62,3200.0
2010-11-10 15:00:00,25.63,25.63,25.59,25.6,12800.0,25.63,25.63,25.59,25.6,12800.0
2010-11-10 15:05:00,25.6,25.6,25.58,25.6,6200.0,25.6,25.6,25.58,25.6,6200.0
2010-11-10 15:10:00,25.61,25.63,25.6,25.62,6900.0,25.61,25.63,25.6,25.62,6900.0
2010-11-10 15:15:00,25.62,25.63,25.6,25.6,9200.0,25.62,25.63,25.6,25.6,9200.0
2010-11-10 15:20:00,25.61,25.63,25.6,25.61,4500.0,25.61,25.63,25.6,25.61,4500.0
2010-11-10 15:25:00,25.61,25.62,25.59,25.59,12600.0,25.61,25.62,25.59,25.59,12600.0
2010-11-10 15:30:00,25.59,25.6,25.57,25.59,30600.0,25.59,25.6,25.57,25.59,30600.0
2010-11-10 15:35:00,25.59,25.61,25.57,25.58,12200.0,25.59,25.61,25.57,25.58,12200.0
2010-11-10 15:40:00,25.57,25.58,25.54,25.54,15600.0,25.57,25.58,25.54,25.54,15600.0
2010-11-10 15:45:00,25.54,25.55,25.54,25.55,12600.0,25.54,25.55,25.54,25.55,12600.0
2010-11-10 15:50:00,25.55,25.59,25.55,25.55,71200.0,25.55,25.59,25.55,25.55,71200.0
2010-11-10 15:55:00,25.55,25.59,25.54,25.59,60400.0,25.55,25.59,25.54,25.59,60400.0
2010-11-11 09:30:00,25.36,25.44,25.14,25.15,7400.0,25.36,25.44,25.14,25.15,7400.0
2010-11-11 09:35:00,25.17,25.23,25.13,25.17,3800.0,25.17,25.23,25.13,25.17,3800.0
2010-11-11 09:40:00,25.18,25.2,25.11,25.18,2800.0,25.18,25.2,25.11,25.18,2800.0
2010-11-11 09:45:00,25.18,25.22,25.16,25.18,6400.0,25.18,25.22,25.16,25.18,6400.0
2010-11-11 09:50:00,25.2,25.2,25.14,25.19,7700.0,25.2,25.2,25.14,25.19,7700.0
2010-11-11 09:55:00,25.19,25.21,25.16,25.19,16800.0,25.19,25.21,25.16,25.19,16800.0
2010-11-11 10:00:00,25.19,25.22,25.16,25.18,11600.0,25.19,25.22,25.16,25.18,11600.0
2010-11-11 10:05:00,25.18,25.29,25.18,25.28,7500.0,25.18,25.29,25.18,25.28,7500.0
2010-11-11 10:10:00,25.28,25.28,25.25,25.27,3600.0,25.28,25.28,25.25,25.27,3600.0
2010-11-11 10:15:00,25.27,25.34,25.27,25.33,5900.0,25.27,25.34,25.27,25.33,5900.0
2010-11-11 10:20:00,25.32,25.35,25.29,25.33,7200.0,25.32,25.35,25.29,25.33,7200.0
2010-11-11 10:25:00,25.34,25.35,25.32,25.34,7000.0,25.34,25.35,25.32,25.34,7000.0
2010-11-11 10:30:00,25.33,25.35,25.32,25.33,7200.0,25.33,25.35,25.32,25.33,7200.0
2010-11-11 10:35:00,25.34,25.34,25.27,25.29,11500.0,25.34,25.34,25.27,25.29,11500.0
2010-11-11 10:40:00,25.28,25.33,25.27,25.32,7600.0,25.28,25.33,25.27,25.32,7600.0
2010-11-11 10:45:00,25.32,25.34,25.31,25.32,7800.0,25.32,25.34,25.31,25.32,7800.0
2010-11-11 10:50:00,25.31,25.34,25.3,25.33,8200.0,25.31,25.34,25.3,25.33,8200.0
2010-11-11 10:55:00,25.33,25.38,25.33,25.38,6200.0,25.33,25.38,25.33,25.38,6200.0
2010-11-11 11:00:00,25.4,25.4,25.37,25.37,4800.0,25.4,25.4,25.37,25.37,4800.0
2010-11-11 11:05:00,25.37,25.38,25.26,25.27,47500.0,25.37,25.38,25.26,25.27,47500.0
2010-11-11 11:10:00,25.28,25.32,25.27,25.31,9900.0,25.28,25.32,25.27,25.31,9900.0
2010-11-11 11:15:00,25.32,25.34,25.29,25.3,31100.0,25.32,25.34,25.29,25.3,31100.0
2010-11-11 11:20:00,25.3,25.3,25.28,25.28,6900.0,25.3,25.3,25.28,25.28,6900.0
2010-11-11 11:25:00,25.27,25.28,25.25,25.27,6600.0,25.27,25.28,25.25,25.27,6600.0
2010-11-11 11:30:00,25.27,25.3,25.26,25.29,6500.0,25.27,25.3,25.26,25.29,6500.0
2010-11-11 11:35:00,25.28,25.3,25.26,25.3,10500.0,25.28,25.3,25.26,25.3,10500.0
2010-11-11 11:40:00,25.29,25.3,25.28,25.29,4000.0,25.29,25.3,25.28,25.29,4000.0
2010-11-11 11:45:00,25.29,25.32,25.28,25.3,14800.0,25.29,25.32,25.28,25.3,14800.0
2010-11-11 11:50:00,25.31,25.36,25.31,25.35,5000.0,25.31,25.36,25.31,25.35,5000.0
2010-11-11 11:55:00,25.35,25.35,25.33,25.35,7500.0,25.35,25.35,25.33,25.35,7500.0
2010-11-11 12:00:00,25.35,25.35,25.33,25.34,5600.0,25.35,25.35,25.33,25.34,5600.0
2010-11-11 12:05:00,25.35,25.36,25.33,25.35,9500.0,25.35,25.36,25.33,25.35,9500.0
2010-11-11 12:10:00,25.35,25.37,25.34,25.37,6400.0,25.35,25.37,25.34,25.37,6400.0
2010-11-11 12:15:00,25.36,25.37,25.32,25.33,20300.0,25.36,25.37,25.32,25.33,20300.0
2010-11-11 12:20:00,25.34,25.35,25.34,25.35,3300.0,25.34,25.35,25.34,25.35,3300.0
2010-11-11 12:25:00,25.35,25.36,25.33,25.34,4700.0,25.35,25.36,25.33,25.34,4700.0
2010-11-11 12:30:00,25.34,25.36,25.31,25.31,8700.0,25.34,25.36,25.31,25.31,8700.0
2010-11-11 12:35:00,25.3,25.31,25.29,25.3,7300.0,25.3,25.31,25.29,25.3,7300.0
2010-11-11 12:40:00,25.3,25.3,25.29,25.29,2400.0,25.3,25.3,25.29,25.29,2400.0
2010-11-11 12:45:00,25.3,25.32,25.3,25.32,6500.0,25.3,25.32,25.3,25.32,6500.0
2010-11-11 12:50:00,25.32,25.32,25.27,25.28,11600.0,25.32,25.32,25.27,25.28,11600.0
2010-11-11 12:55:00,25.29,25.34,25.28,25.34,6300.0,25.29,25.34,25.28,25.34,6300.0
2010-11-11 13:00:00,25.33,25.33,25.31,25.32,8200.0,25.33,25.33,25.31,25.32,8200.0
2010-11-11 13:05:00,25.32,25.33,25.32,25.33,5700.0,25.32,25.33,25.32,25.33,5700.0
2010-11-11 13:10:00,25.33,25.35,25.32,25.35,5100.0,25.33,25.35,25.32,25.35,5100.0
2010-11-11 13:15:00,25.35,25.35,25.34,25.35,1600.0,25.35,25.35,25.34,25.35,1600.0
2010-11-11 13:20:00,25.35,25.35,25.34,25.35,10700.0,25.35,25.35,25.34,25.35,10700.0
2010-11-11 13:25:00,25.35,25.36,25.34,25.34,4400.0,25.35,25.36,25.34,25.34,4400.0
2010-11-11 13:30:00,25.34,25.36,25.34,25.34,9800.0,25.34,25.36,25.34,25.34,9800.0
2010-11-11 13:35:00,25.34,25.36,25.33,25.34,6000.0,25.34,25.36,25.33,25.34,6000.0
2010-11-11 13:40:00,25.35,25.35,25.34,25.34,9100.0,25.35,25.35,25.34,25.34,9100.0
2010-11-11 13:45:00,25.34,25.35,25.34,25.34,8200.0,25.34,25.35,25.34,25.34,8200.0
2010-11-11 13:50:00,25.35,25.36,25.35,25.36,8300.0,25.35,25.36,25.35,25.36,8300.0
2010-11-11 13:55:00,25.36,25.36,25.33,25.34,9600.0,25.36,25.36,25.33,25.34,9600.0
2010-11-11 14:00:00,25.34,25.35,25.33,25.34,9900.0,25.34,25.35,25.33,25.34,9900.0
2010-11-11 14:05:00,25.34,25.35,25.32,25.32,8500.0,25.34,25.35,25.32,25.32,8500.0
2010-11-11 14:10:00,25.32,25.35,25.31,25.35,7800.0,25.32,25.35,25.31,25.35,7800.0
2010-11-11 14:15:00,25.35,25.36,25.33,25.33,21000.0,25.35,25.36,25.33,25.33,21000.0
2010-11-11 14:20:00,25.33,25.34,25.33,25.33,3900.0,25.33,25.34,25.33,25.33,3900.0
2010-11-11 14:25:00,25.33,25.34,25.33,25.33,9300.0,25.33,25.34,25.33,25.33,9300.0
2010-11-11 14:30:00,25.34,25.36,25.33,25.35,17300.0,25.34,25.36,25.33,25.35,17300.0
2010-11-11 14:35:00,25.34,25.35,25.34,25.35,6400.0,25.34,25.35,25.34,25.35,6400.0
2010-11-11 14:40:00,25.35,25.35,25.34,25.34,2100.0,25.35,25.35,25.34,25.34,2100.0
2010-11-11 14:45:00,25.35,25.35,25.32,25.32,17800.0,25.35,25.35,25.32,25.32,17800.0
2010-11-11 14:50:00,25.32,25.33,25.32,25.32,3300.0,25.32,25.33,25.32,25.32,3300.0
2010-11-11 14:55:00,25.33,25.33,25.32,25.33,3500.0,25.33,25.33,25.32,25.33,3500.0
2010-11-11 15:00:00,25.33,25.35,25.32,25.34,4200.0,25.33,25.35,25.32,25.34,4200.0
2010-11-11 15:05:00,25.35,25.35,25.34,25.35,11800.0,25.35,25.35,25.34,25.35,11800.0
2010-11-11 15:10:00,25.34,25.35,25.32,25.33,21500.0,25.34,25.35,25.32,25.33,21500.0
2010-11-11 15:15:00,25.33,25.35,25.33,25.33,13800.0,25.33,25.35,25.33,25.33,13800.0
2010-11-11 15:20:00,25.33,25.34,25.31,25.31,8900.0,25.33,25.34,25.31,25.31,8900.0
2010-11-11 15:25:00,25.32,25.33,25.3,25.32,14900.0,25.32,25.33,25.3,25.32,14900.0
2010-11-11 15:30:00,25.32,25.33,25.28,25.29,11500.0,25.32,25.33,25.28,25.29,11500.0
2010-11-11 15:35:00,25.29,25.31,25.29,25.3,11800.0,25.29,25.31,25.29,25.3,11800.0
2010-11-11 15:40:00,25.31,25.32,25.3,25.32,10300.0,25.31,25.32,25.3,25.32,10300.0
2010-11-11 15:45:00,25.32,25.34,25.31,25.33,15300.0,25.32,25.34,25.31,25.33,15300.0
2010-11-11 15:50:00,25.33,25.34,25.33,25.34,18200.0,25.33,25.34,25.33,25.34,18200.0
2010-11-11 15:55:00,25.33,25.36,25.33,25.33,50500.0,25.33,25.36,25.33,25.33,50500.0
2010-11-12 09:30:00,25.19,25.3,25.19,25.22,4700.0,25.19,25.3,25.19,25.22,4700.0
2010-11-12 09:35:00,25.26,25.26,25.16,25.18,5400.0,25.26,25.26,25.16,25.18,5400.0
2010-11-12 09:40:00,25.19,25.24,25.17,25.24,3100.0,25.19,25.24,25.17,25.24,3100.0
2010-11-12 09:45:00,25.26,25.31,25.26,25.3,4600.0,25.26,25.31,25.26,25.3,4600.0
2010-11-12 09:50:00,25.31,25.38,25.3,25.38,6100.0,25.31,25.38,25.3,25.38,6100.0
2010-11-12 09:55:00,25.36,25.36,25.28,25.3,12500.0,25.36,25.36,25.28,25.3,12500.0
2010-11-12 10:00:00,25.29,25.3,25.27,25.3,4500.0,25.29,25.3,25.27,25.3,4500.0
2010-11-12 10:05:00,25.3,25.31,25.28,25.3,3500.0,25.3,25.31,25.28,25.3,3500.0
2010-11-12 10:10:00,25.31,25.32,25.29,25.3,5200.0,25.31,25.32,25.29,25.3,5200.0
2010-11-12 10:15:00,25.29,25.34,25.29,25.31,7300.0,25.29,25.34,25.29,25.31,7300.0
2010-11-12 10:20:00,25.31,25.31,25.27,25.29,6700.0,25.31,25.31,25.27,25.29,6700.0
2010-11-12 10:25:00,25.32,25.32,25.27,25.28,6000.0,25.32,25.32,25.27,25.28,6000.0
2010-11-12 10:30:00,25.28,25.28,25.22,25.23,10000.0,25.28,25.28,25.22,25.23,10000.0
2010-11-12 10:35:00,25.22,25.22,25.15,25.16,19000.0,25.22,25.22,25.15,25.16,19000.0
2010-11-12 10:40:00,25.15,25.16,25.1,25.12,11100.0,25.15,25.16,25.1,25.12,11100.0
2010-11-12 10:45:00,25.14,25.15,25.12,25.15,7300.0,25.14,25.15,25.12,25.15,7300.0
2010-11-12 10:50:00,25.13,25.13,25.06,25.08,11200.0,25.13,25.13,25.06,25.08,11200.0
2010-11-12 10:55:00,25.09,25.1,25.07,25.1,6300.0,25.09,25.1,25.07,25.1,6300.0
2010-11-12 11:00:00,25.1,25.11,25.09,25.1,9400.0,25.1,25.11,25.09,25.1,9400.0
2010-11-12 11:05:00,25.09,25.1,25.05,25.05,6900.0,25.09,25.1,25.05,25.05,6900.0
2010-11-12 11:10:00,25.05,25.09,25.05,25.09,3100.0,25.05,25.09,25.05,25.09,3100.0
2010-11-12 11:15:00,25.08,25.11,25.07,25.09,9000.0,25.08,25.11,25.07,25.09,9000.0
2010-11-12 11:20:00,25.09,25.12,25.09,25.11,6000.0,25.09,25.12,25.09,25.11,6000.0
2010-11-12 11:25:00,25.12,25.16,25.12,25.15,4600.0,25.12,25.16,25.12,25.15,4600.0
2010-11-12 11:30:00,25.16,25.16,25.13,25.14,6700.0,25.16,25.16,25.13,25.14,6700.0
2010-11-12 11:35:00,25.15,25.16,25.14,25.15,1500.0,25.15,25.16,25.14,25.15,1500.0
2010-11-12 11:40:00,25.16,25.16,25.15,25.15,3600.0,25.16,25.16,25.15,25.15,3600.0
2010-11-12 11:45:00,25.16,25.16,25.12,25.12,10500.0,25.16,25.16,25.12,25.12,10500.0
2010-11-12 11:50:00,25.11,25.11,25.07,25.07,8900.0,25.11,25.11,25.07,25.07,8900.0
2010-11-12 11:55:00,25.07,25.08,25.06,25.07,9900.0,25.07,25.08,25.06,25.07,9900.0
2010-11-12 12:00:00,25.07,25.07,25.04,25.06,7400.0,25.07,25.07,25.04,25.06,7400.0
2010-11-12 12:05:00,25.06,25.08,25.05,25.08,1400.0,25.06,25.08,25.05,25.08,1400.0
2010-11-12 12:10:00,25.08,25.08,25.05,25.05,10200.0,25.08,25.08,25.05,25.05,10200.0
2010-11-12 12:15:00,25.06,25.06,25.02,25.03,10900.0,25.06,25.06,25.02,25.03,10900.0
2010-11-12 12:20:00,25.03,25.04,24.97,24.98,16400.0,25.03,25.04,24.97,24.98,16400.0
2010-11-12 12:25:00,24.99,25.0,24.94,24.94,12600.0,24.99,25.0,24.94,24.94,12600.0
2010-11-12 12:30:00,24.93,24.98,24.93,24.93,18500.0,24.93,24.98,24.93,24.93,18500.0
2010-11-12 12:35:00,24.93,24.99,24.87,24.99,29100.0,24.93,24.99,24.87,24.99,29100.0
2010-11-12 12:40:00,25.0,25.0,24.97,24.99,5800.0,25.0,25.0,24.97,24.99,5800.0
2010-11-12 12:45:00,24.99,24.99,24.94,24.96,7800.0,24.99,24.99,24.94,24.96,7800.0
2010-11-12 12:50:00,24.96,24.97,24.92,24.97,19100.0,24.96,24.97,24.92,24.97,19100.0
2010-11-12 12:55:00,24.98,24.99,24.96,24.97,12800.0,24.98,24.99,24.96,24.97,12800.0
2010-11-12 13:00:00,24.97,24.97,24.93,24.94,5700.0,24.97,24.97,24.93,24.94,5700.0
2010-11-12 13:05:00,24.95,24.97,24.95,24.96,6800.0,24.95,24.97,24.95,24.96,6800.0
2010-11-12 13:10:00,24.97,24.97,24.94,24.95,13400.0,24.97,24.97,24.94,24.95,13400.0
2010-11-12 13:15:00,24.95,24.97,24.94,24.95,8500.0,24.95,24.97,24.94,24.95,8500.0
2010-11-12 13:20:00,24.95,24.96,24.93,24.96,8000.0,24.95,24.96,24.93,24.96,8000.0
2010-11-12 13:25:00,24.95,24.98,24.92,24.96,9100.0,24.95,24.98,24.92,24.96,9100.0
2010-11-12 13:30:00,24.96,24.97,24.94,24.96,9400.0,24.96,24.97,24.94,24.96,9400.0
2010-11-12 13:35:00,24.95,24.99,24.95,24.98,4400.0,24.95,24.99,24.95,24.98,4400.0
2010-11-12 13:40:00,24.99,25.0,24.97,24.99,6900.0,24.99,25.0,24.97,24.99,6900.0
2010-11-12 13:45:00,25.0,25.01,24.99,25.01,4300.0,25.0,25.01,24.99,25.01,4300.0
2010-11-12 13:50:00,25.01,25.01,25.0,25.0,4000.0,25.01,25.01,25.0,25.0,4000.0
2010-11-12 13:55:00,25.0,25.01,24.95,24.96,40700.0,25.0,25.01,24.95,24.96,40700.0
2010-11-12 14:00:00,24.96,24.96,24.93,24.94,14700.0,24.96,24.96,24.93,24.94,14700.0
2010-11-12 14:05:00,24.95,24.96,24.94,24.96,4100.0,24.95,24.96,24.94,24.96,4100.0
2010-11-12 14:10:00,24.97,24.98,24.94,24.97,11200.0,24.97,24.98,24.94,24.97,11200.0
2010-11-12 14:15:00,24.97,25.01,24.96,25.0,10500.0,24.97,25.01,24.96,25.0,10500.0
2010-11-12 14:20:00,24.99,25.01,24.99,25.0,1800.0,24.99,25.01,24.99,25.0,1800.0
2010-11-12 14:25:00,25.01,25.01,24.97,24.99,7300.0,25.01,25.01,24.97,24.99,7300.0
2010-11-12 14:30:00,24.99,25.02,24.97,25.02,15900.0,24.99,25.02,24.97,25.02,15900.0
2010-11-12 14:35:00,25.02,25.06,25.0,25.03,14200.0,25.02,25.06,25.0,25.03,14200.0
2010-11-12 14:40:00,25.04,25.05,25.01,25.03,13600.0,25.04,25.05,25.01,25.03,13600.0
2010-11-12 14:45:00,25.03,25.08,25.03,25.08,9100.0,25.03,25.08,25.03,25.08,9100.0
2010-11-12 14:50:00,25.08,25.12,25.08,25.11,12200.0,25.08,25.12,25.08,25.11,12200.0
2010-11-12 14:55:00,25.11,25.11,25.09,25.1,37600.0,25.11,25.11,25.09,25.1,37600.0
2010-11-12 15:00:00,25.1,25.16,25.08,25.15,32800.0,25.1,25.16,25.08,25.15,32800.0
2010-11-12 15:05:00,25.15,25.17,25.14,25.17,25800.0,25.15,25.17,25.14,25.17,25800.0
2010-11-12 15:10:00,25.17,25.17,25.14,25.15,9500.0,25.17,25.17,25.14,25.15,9500.0
2010-11-12 15:15:00,25.15,25.18,25.14,25.18,13600.0,25.15,25.18,25.14,25.18,13600.0
2010-11-12 15:20:00,25.18,25.19,25.16,25.17,20100.0,25.18,25.19,25.16,25.17,20100.0
2010-11-12 15:25:00,25.16,25.17,25.14,25.15,6600.0,25.16,25.17,25.14,25.15,6600.0
2010-11-12 15:30:00,25.15,25.17,25.14,25.17,9300.0,25.15,25.17,25.14,25.17,9300.0
2010-11-12 15:35:00,25.17,25.18,25.13,25.15,27100.0,25.17,25.18,25.13,25.15,27100.0
2010-11-12 15:40:00,25.15,25.15,25.09,25.1,26500.0,25.15,25.15,25.09,25.1,26500.0
2010-11-12 15:45:00,25.11,25.14,25.09,25.11,32100.0,25.11,25.14,25.09,25.11,32100.0
2010-11-12 15:50:00,25.12,25.15,25.07,25.08,49600.0,25.12,25.15,25.07,25.08,49600.0
2010-11-12 15:55:00,25.08,25.13,25.07,25.13,65600.0,25.08,25.13,25.07,25.13,65600.0
2010-11-15 09:30:00,25.18,25.2,25.01,25.01,7700.0,25.18,25.2,25.01,25.01,7700.0
2010-11-15 09:35:00,25.03,25.13,25.03,25.12,3300.0,25.03,25.13,25.03,25.12,3300.0
2010-11-15 09:40:00,25.11,25.17,25.11,25.16,4300.0,25.11,25.17,25.11,25.16,4300.0
2010-11-15 09:45:00,25.14,25.15,25.11,25.13,3200.0,25.14,25.15,25.11,25.13,3200.0
2010-11-15 09:50:00,25.09,25.09,25.06,25.06,2100.0,25.09,25.09,25.06,25.06,2100.0
2010-11-15 09:55:00,25.05,25.05,24.94,24.94,6000.0,25.05,25.05,24.94,24.94,6000.0
2010-11-15 10:00:00,24.97,25.0,24.96,24.96,5600.0,24.97,25.0,24.96,24.96,5600.0
2010-11-15 10:05:00,24.95,25.0,24.92,25.0,5700.0,24.95,25.0,24.92,25.0,5700.0
2010-11-15 10:10:00,25.01,25.06,25.0,25.04,4400.0,25.01,25.06,25.0,25.04,4400.0
2010-11-15 10:15:00,25.06,25.08,24.97,25.0,29800.0,25.06,25.08,24.97,25.0,29800.0
2010-11-15 10:20:00,24.99,24.99,24.95,24.99,8400.0,24.99,24.99,24.95,24.99,8400.0
2010-11-15 10:25:00,25.0,25.0,24.94,24.95,11200.0,25.0,25.0,24.94,24.95,11200.0
2010-11-15 10:30:00,24.96,24.99,24.96,24.96,7100.0,24.96,24.99,24.96,24.96,7100.0
2010-11-15 10:35:00,24.97,25.02,24.97,25.0,11800.0,24.97,25.02,24.97,25.0,11800.0
2010-11-15 10:40:00,25.0,25.0,24.97,24.99,6900.0,25.0,25.0,24.97,24.99,6900.0
2010-11-15 10:45:00,24.99,25.0,24.98,25.0,11400.0,24.99,25.0,24.98,25.0,11400.0
2010-11-15 10:50:00,25.0,25.0,24.99,25.0,2400.0,25.0,25.0,24.99,25.0,2400.0
2010-11-15 10:55:00,25.0,25.0,24.99,24.99,1600.0,25.0,25.0,24.99,24.99,1600.0
2010-11-15 11:00:00,25.0,25.0,24.96,24.99,21800.0,25.0,25.0,24.96,24.99,21800.0
2010-11-15 11:05:00,24.98,24.98,24.91,24.92,5400.0,24.98,24.98,24.91,24.92,5400.0
2010-11-15 11:10:00,24.93,24.99,24.93,24.99,4700.0,24.93,24.99,24.93,24.99,4700.0
2010-11-15 11:15:00,24.99,25.0,24.98,25.0,11900.0,24.99,25.0,24.98,25.0,11900.0
2010-11-15 11:20:00,25.0,25.0,24.97,24.97,4000.0,25.0,25.0,24.97,24.97,4000.0
2010-11-15 11:25:00,24.97,25.0,24.97,25.0,2600.0,24.97,25.0,24.97,25.0,2600.0
2010-11-15 11:30:00,25.0,25.0,24.99,25.0,12200.0,25.0,25.0,24.99,25.0,12200.0
2010-11-15 11:35:00,25.01,25.02,24.98,24.99,24600.0,25.01,25.02,24.98,24.99,24600.0
2010-11-15 11:40:00,24.99,25.03,24.98,25.03,2400.0,24.99,25.03,24.98,25.03,2400.0
2010-11-15 11:45:00,25.03,25.04,24.99,24.99,19800.0,25.03,25.04,24.99,24.99,19800.0
2010-11-15 11:50:00,25.0,25.01,24.99,25.01,2300.0,25.0,25.01,24.99,25.01,2300.0
2010-11-15 11:55:00,25.01,25.01,24.99,25.0,9200.0,25.01,25.01,24.99,25.0,9200.0
2010-11-15 12:00:00,25.0,25.0,24.99,25.0,19500.0,25.0,25.0,24.99,25.0,19500.0
2010-11-15 12:05:00,25.0,25.0,24.93,24.93,15800.0,25.0,25.0,24.93,24.93,15800.0
2010-11-15 12:10:00,24.92,24.92,24.86,24.89,31700.0,24.92,24.92,24.86,24.89,31700.0
2010-11-15 12:15:00,24.88,24.9,24.87,24.9,17400.0,24.88,24.9,24.87,24.9,17400.0
2010-11-15 12:20:00,24.9,24.91,24.89,24.91,5100.0,24.9,24.91,24.89,24.91,5100.0
2010-11-15 12:25:00,24.91,24.96,24.91,24.96,8300.0,24.91,24.96,24.91,24.96,8300.0
2010-11-15 12:30:00,24.95,24.99,24.95,24.99,6300.0,24.95,24.99,24.95,24.99,6300.0
2010-11-15 12:35:00,24.99,25.0,24.98,25.0,2400.0,24.99,25.0,24.98,25.0,2400.0
2010-11-15 12:40:00,24.99,25.0,24.99,25.0,3900.0,24.99,25.0,24.99,25.0,3900.0
2010-11-15 12:45:00,25.0,25.0,24.99,24.99,6700.0,25.0,25.0,24.99,24.99,6700.0
2010-11-15 12:50:00,25.0,25.0,24.99,25.0,9200.0,25.0,25.0,24.99,25.0,9200.0
2010-11-15 12:55:00,25.0,25.0,24.99,25.0,6100.0,25.0,25.0,24.99,25.0,6100.0
2010-11-15 13:00:00,25.0,25.0,24.99,25.0,1200.0,25.0,25.0,24.99,25.0,1200.0
2010-11-15 13:05:00,25.0,25.01,24.99,25.0,25100.0,25.0,25.01,24.99,25.0,25100.0
2010-11-15 13:10:00,25.0,25.0,24.99,25.0,5000.0,25.0,25.0,24.99,25.0,5000.0
2010-11-15 13:15:00,25.0,25.04,25.0,25.04,17200.0,25.0,25.04,25.0,25.04,17200.0
2010-11-15 13:20:00,25.03,25.05,25.02,25.05,4200.0,25.03,25.05,25.02,25.05,4200.0
2010-11-15 13:25:00,25.07,25.07,25.03,25.03,13000.0,25.07,25.07,25.03,25.03,13000.0
2010-11-15 13:30:00,25.03,25.08,25.03,25.08,9700.0,25.03,25.08,25.03,25.08,9700.0
2010-11-15 13:35:00,25.09,25.09,25.08,25.09,9000.0,25.09,25.09,25.08,25.09,9000.0
2010-11-15 13:40:00,25.09,25.11,25.08,25.1,4600.0,25.09,25.11,25.08,25.1,4600.0
2010-11-15 13:45:00,25.11,25.13,25.11,25.13,6700.0,25.11,25.13,25.11,25.13,6700.0
2010-11-15 13:50:00,25.13,25.14,25.11,25.14,7300.0,25.13,25.14,25.11,25.14,7300.0
2010-11-15 13:55:00,25.14,25.15,25.14,25.15,7500.0,25.14,25.15,25.14,25.15,7500.0
2010-11-15 14:00:00,25.14,25.16,25.14,25.16,4300.0,25.14,25.16,25.14,25.16,4300.0
2010-11-15 14:05:00,25.16,25.16,25.14,25.15,6300.0,25.16,25.16,25.14,25.15,6300.0
2010-11-15 14:10:00,25.16,25.16,25.14,25.15,15500.0,25.16,25.16,25.14,25.15,15500.0
2010-11-15 14:15:00,25.16,25.17,25.13,25.14,10800.0,25.16,25.17,25.13,25.14,10800.0
2010-11-15 14:20:00,25.14,25.15,25.12,25.15,15500.0,25.14,25.15,25.12,25.15,15500.0
2010-11-15 14:25:00,25.15,25.15,25.13,25.14,9900.0,25.15,25.15,25.13,25.14,9900.0
2010-11-15 14:30:00,25.13,25.14,25.11,25.11,10600.0,25.13,25.14,25.11,25.11,10600.0
2010-11-15 14:35:00,25.12,25.13,25.11,25.13,4000.0,25.12,25.13,25.11,25.13,4000.0
2010-11-15 14:40:00,25.13,25.13,25.11,25.12,19000.0,25.13,25.13,25.11,25.12,19000.0
2010-11-15 14:45:00,25.11,25.13,25.1,25.1,13000.0,25.11,25.13,25.1,25.1,13000.0
2010-11-15 14:50:00,25.1,25.11,25.1,25.11,2700.0,25.1,25.11,25.1,25.11,2700.0
2010-11-15 14:55:00,25.11,25.12,25.1,25.12,5200.0,25.11,25.12,25.1,25.12,5200.0
2010-11-15 15:00:00,25.12,25.12,25.05,25.06,25700.0,25.12,25.12,25.05,25.06,25700.0
2010-11-15 15:05:00,25.07,25.1,25.06,25.1,5500.0,25.07,25.1,25.06,25.1,5500.0
2010-11-15 15:10:00,25.09,25.13,25.09,25.09,17700.0,25.09,25.13,25.09,25.09,17700.0
2010-11-15 15:15:00,25.08,25.08,25.05,25.08,13300.0,25.08,25.08,25.05,25.08,13300.0
2010-11-15 15:20:00,25.08,25.09,25.05,25.06,6600.0,25.08,25.09,25.05,25.06,6600.0
2010-11-15 15:25:00,25.06,25.09,25.06,25.09,15000.0,25.06,25.09,25.06,25.09,15000.0
2010-11-15 15:30:00,25.09,25.1,25.06,25.07,16100.0,25.09,25.1,25.06,25.07,16100.0
2010-11-15 15:35:00,25.08,25.1,25.07,25.1,9400.0,25.08,25.1,25.07,25.1,9400.0
2010-11-15 15:40:00,25.09,25.11,25.09,25.11,5000.0,25.09,25.11,25.09,25.11,5000.0
2010-11-15 15:45:00,25.1,25.1,25.06,25.07,17900.0,25.1,25.1,25.06,25.07,17900.0
2010-11-15 15:50:00,25.07,25.07,25.0,25.0,18100.0,25.07,25.07,25.0,25.0,18100.0
2010-11-15 15:55:00,25.0,25.05,25.0,25.02,36200.0,25.0,25.05,25.0,25.02,36200.0
2010-11-16 09:30:00,24.85,24.85,24.63,24.65,21800.0,24.85,24.85,24.63,24.65,21800.0
2010-11-16 09:35:00,24.66,24.75,24.66,24.71,3200.0,24.66,24.75,24.66,24.71,3200.0
2010-11-16 09:40:00,24.72,24.85,24.72,24.8,3300.0,24.72,24.85,24.72,24.8,3300.0
2010-11-16 09:45:00,24.81,24.81,24.76,24.78,3300.0,24.81,24.81,24.76,24.78,3300.0
2010-11-16 09:50:00,24.77,24.81,24.77,24.79,2700.0,24.77,24.81,24.77,24.79,2700.0
2010-11-16 09:55:00,24.79,24.8,24.78,24.8,1000.0,24.79,24.8,24.78,24.8,1000.0
2010-11-16 10:00:00,24.78,24.82,24.72,24.82,8000.0,24.78,24.82,24.72,24.82,8000.0
2010-11-16 10:05:00,24.82,24.85,24.79,24.84,4200.0,24.82,24.85,24.79,24.84,4200.0
2010-11-16 10:10:00,24.84,24.89,24.83,24.89,2800.0,24.84,24.89,24.83,24.89,2800.0
2010-11-16 10:15:00,24.89,24.89,24.83,24.84,9500.0,24.89,24.89,24.83,24.84,9500.0
2010-11-16 10:20:00,24.84,24.86,24.82,24.83,48000.0,24.84,24.86,24.82,24.83,48000.0
2010-11-16 10:25:00,24.83,24.87,24.82,24.85,7800.0,24.83,24.87,24.82,24.85,7800.0
2010-11-16 10:30:00,24.85,24.85,24.79,24.8,11900.0,24.85,24.85,24.79,24.8,11900.0
2010-11-16 10:35:00,24.8,24.8,24.74,24.74,4200.0,24.8,24.8,24.74,24.74,4200.0
2010-11-16 10:40:00,24.74,24.74,24.7,24.73,5600.0,24.74,24.74,24.7,24.73,5600.0
2010-11-16 10:45:00,24.73,24.74,24.67,24.69,5600.0,24.73,24.74,24.67,24.69,5600.0
2010-11-16 10:50:00,24.69,24.73,24.68,24.71,10200.0,24.69,24.73,24.68,24.71,10200.0
2010-11-16 10:55:00,24.71,24.76,24.7,24.75,13800.0,24.71,24.76,24.7,24.75,13800.0
2010-11-16 11:00:00,24.75,24.76,24.72,24.72,3800.0,24.75,24.76,24.72,24.72,3800.0
2010-11-16 11:05:00,24.72,24.72,24.61,24.61,17200.0,24.72,24.72,24.61,24.61,17200.0
2010-11-16 11:10:00,24.62,24.62,24.59,24.6,10000.0,24.62,24.62,24.59,24.6,10000.0
2010-11-16 11:15:00,24.6,24.6,24.55,24.56,8800.0,24.6,24.6,24.55,24.56,8800.0
2010-11-16 11:20:00,24.55,24.59,24.55,24.58,3400.0,24.55,24.59,24.55,24.58,3400.0
2010-11-16 11:25:00,24.58,24.61,24.58,24.59,5300.0,24.58,24.61,24.58,24.59,5300.0
2010-11-16 11:30:00,24.6,24.64,24.6,24.62,3100.0,24.6,24.64,24.6,24.62,3100.0
2010-11-16 11:35:00,24.62,24.62,24.57,24.58,7500.0,24.62,24.62,24.57,24.58,7500.0
2010-11-16 11:40:00,24.58,24.58,24.47,24.47,14400.0,24.58,24.58,24.47,24.47,14400.0
2010-11-16 11:45:00,24.47,24.54,24.46,24.54,8700.0,24.47,24.54,24.46,24.54,8700.0
2010-11-16 11:50:00,24.54,24.59,24.54,24.58,6200.0,24.54,24.59,24.54,24.58,6200.0
2010-11-16 11:55:00,24.59,24.62,24.58,24.6,8000.0,24.59,24.62,24.58,24.6,8000.0
2010-11-16 12:00:00,24.6,24.63,24.6,24.62,9600.0,24.6,24.63,24.6,24.62,9600.0
2010-11-16 12:05:00,24.62,24.62,24.58,24.58,6200.0,24.62,24.62,24.58,24.58,6200.0
2010-11-16 12:10:00,24.58,24.62,24.54,24.61,10500.0,24.58,24.62,24.54,24.61,10500.0
2010-11-16 12:15:00,24.61,24.62,24.6,24.6,9000.0,24.61,24.62,24.6,24.6,9000.0
2010-11-16 12:20:00,24.59,24.6,24.57,24.57,12600.0,24.59,24.6,24.57,24.57,12600.0
2010-11-16 12:25:00,24.56,24.58,24.56,24.58,8700.0,24.56,24.58,24.56,24.58,8700.0
2010-11-16 12:30:00,24.57,24.57,24.52,24.56,9000.0,24.57,24.57,24.52,24.56,9000.0
2010-11-16 12:35:00,24.57,24.58,24.55,24.58,12900.0,24.57,24.58,24.55,24.58,12900.0
2010-11-16 12:40:00,24.57,24.6,24.57,24.6,7500.0,24.57,24.6,24.57,24.6,7500.0
2010-11-16 12:45:00,24.6,24.6,24.55,24.58,7400.0,24.6,24.6,24.55,24.58,7400.0
2010-11-16 12:50:00,24.58,24.63,24.57,24.63,9000.0,24.58,24.63,24.57,24.63,9000.0
2010-11-16 12:55:00,24.64,24.68,24.63,24.68,5400.0,24.64,24.68,24.63,24.68,5400.0
2010-11-16 13:00:00,24.68,24.68,24.65,24.67,23900.0,24.68,24.68,24.65,24.67,23900.0
2010-11-16 13:05:00,24.67,24.68,24.66,24.68,7100.0,24.67,24.68,24.66,24.68,7100.0
2010-11-16 13:10:00,24.68,24.68,24.64,24.64,7300.0,24.68,24.68,24.64,24.64,7300.0
2010-11-16 13:15:00,24.65,24.66,24.63,24.66,5700.0,24.65,24.66,24.63,24.66,5700.0
2010-11-16 13:20:00,24.66,24.68,24.65,24.67,5600.0,24.66,24.68,24.65,24.67,5600.0
2010-11-16 13:25:00,24.67,24.68,24.67,24.68,2300.0,24.67,24.68,24.67,24.68,2300.0
2010-11-16 13:30:00,24.68,24.68,24.65,24.67,6600.0,24.68,24.68,24.65,24.67,6600.0
2010-11-16 13:35:00,24.67,24.7,24.66,24.7,8400.0,24.67,24.7,24.66,24.7,8400.0
2010-11-16 13:40:00,24.71,24.72,24.7,24.72,5200.0,24.71,24.72,24.7,24.72,5200.0
2010-11-16 13:45:00,24.71,24.71,24.69,24.69,8100.0,24.71,24.71,24.69,24.69,8100.0
2010-11-16 13:50:00,24.69,24.71,24.68,24.68,8400.0,24.69,24.71,24.68,24.68,8400.0
2010-11-16 13:55:00,24.69,24.7,24.67,24.68,11200.0,24.69,24.7,24.67,24.68,11200.0
2010-11-16 14:00:00,24.68,24.68,24.65,24.66,10300.0,24.68,24.68,24.65,24.66,10300.0
2010-11-16 14:05:00,24.66,24.68,24.65,24.67,4000.0,24.66,24.68,24.65,24.67,4000.0
2010-11-16 14:10:00,24.67,24.7,24.67,24.69,5300.0,24.67,24.7,24.67,24.69,5300.0
2010-11-16 14:15:00,24.7,24.7,24.66,24.66,8100.0,24.7,24.7,24.66,24.66,8100.0
2010-11-16 14:20:00,24.67,24.7,24.66,24.66,10500.0,24.67,24.7,24.66,24.66,10500.0
2010-11-16 14:25:00,24.67,24.67,24.64,24.65,6800.0,24.67,24.67,24.64,24.65,6800.0
2010-11-16 14:30:00,24.64,24.65,24.63,24.64,7700.0,24.64,24.65,24.63,24.64,7700.0
2010-11-16 14:35:00,24.64,24.64,24.61,24.61,11900.0,24.64,24.64,24.61,24.61,11900.0
2010-11-16 14:40:00,24.61,24.64,24.6,24.61,11000.0,24.61,24.64,24.6,24.61,11000.0
2010-11-16 14:45:00,24.61,24.63,24.61,24.63,6800.0,24.61,24.63,24.61,24.63,6800.0
2010-11-16 14:50:00,24.63,24.67,24.61,24.66,8600.0,24.63,24.67,24.61,24.66,8600.0
2010-11-16 14:55:00,24.65,24.68,24.65,24.67,9300.0,24.65,24.68,24.65,24.67,9300.0
2010-11-16 15:00:00,24.67,24.69,24.65,24.66,11000.0,24.67,24.69,24.65,24.66,11000.0
2010-11-16 15:05:00,24.66,24.67,24.64,24.64,7400.0,24.66,24.67,24.64,24.64,7400.0
2010-11-16 15:10:00,24.64,24.65,24.62,24.63,10400.0,24.64,24.65,24.62,24.63,10400.0
2010-11-16 15:15:00,24.63,24.64,24.57,24.62,39600.0,24.63,24.64,24.57,24.62,39600.0
2010-11-16 15:20:00,24.62,24.67,24.61,24.67,21400.0,24.62,24.67,24.61,24.67,21400.0
2010-11-16 15:25:00,24.68,24.7,24.67,24.67,44200.0,24.68,24.7,24.67,24.67,44200.0
2010-11-16 15:30:00,24.68,24.7,24.66,24.67,36800.0,24.68,24.7,24.66,24.67,36800.0
2010-11-16 15:35:00,24.67,24.69,24.65,24.67,38600.0,24.67,24.69,24.65,24.67,38600.0
2010-11-16 15:40:00,24.68,24.71,24.67,24.7,19800.0,24.68,24.71,24.67,24.7,19800.0
2010-11-16 15:45:00,24.71,24.73,24.69,24.7,37200.0,24.71,24.73,24.69,24.7,37200.0
2010-11-16 15:50:00,24.7,24.73,24.68,24.73,41200.0,24.7,24.73,24.68,24.73,41200.0
2010-11-16 15:55:00,24.73,24.75,24.72,24.74,42800.0,24.73,24.75,24.72,24.74,42800.0
2010-11-17 09:30:00,24.72,24.78,24.66,24.71,6300.0,24.72,24.78,24.66,24.71,6300.0
2010-11-17 09:35:00,24.74,24.82,24.73,24.75,3000.0,24.74,24.82,24.73,24.75,3000.0
2010-11-17 09:40:00,24.78,24.78,24.71,24.71,4000.0,24.78,24.78,24.71,24.71,4000.0
2010-11-17 09:45:00,24.71,24.8,24.67,24.77,6100.0,24.71,24.8,24.67,24.77,6100.0
2010-11-17 09:50:00,24.78,24.81,24.73,24.77,6500.0,24.78,24.81,24.73,24.77,6500.0
2010-11-17 09:55:00,24.79,24.79,24.77,24.78,3300.0,24.79,24.79,24.77,24.78,3300.0
2010-11-17 10:00:00,24.79,24.86,24.79,24.83,24700.0,24.79,24.86,24.79,24.83,24700.0
2010-11-17 10:05:00,24.84,24.87,24.84,24.86,3600.0,24.84,24.87,24.84,24.86,3600.0
2010-11-17 10:10:00,24.85,24.85,24.82,24.83,4100.0,24.85,24.85,24.82,24.83,4100.0
2010-11-17 10:15:00,24.84,24.85,24.82,24.83,7000.0,24.84,24.85,24.82,24.83,7000.0
2010-11-17 10:20:00,24.83,24.85,24.83,24.83,4100.0,24.83,24.85,24.83,24.83,4100.0
2010-11-17 10:25:00,24.82,24.85,24.82,24.84,7000.0,24.82,24.85,24.82,24.84,7000.0
2010-11-17 10:30:00,24.84,24.86,24.83,24.85,4700.0,24.84,24.86,24.83,24.85,4700.0
2010-11-17 10:35:00,24.84,24.84,24.81,24.82,4600.0,24.84,24.84,24.81,24.82,4600.0
2010-11-17 10:40:00,24.83,24.84,24.81,24.82,4600.0,24.83,24.84,24.81,24.82,4600.0
2010-11-17 10:45:00,24.84,24.85,24.82,24.83,5100.0,24.84,24.85,24.82,24.83,5100.0
2010-11-17 10:50:00,24.82,24.82,24.79,24.81,6000.0,24.82,24.82,24.79,24.81,6000.0
2010-11-17 10:55:00,24.81,24.81,24.77,24.78,8400.0,24.81,24.81,24.77,24.78,8400.0
2010-11-17 11:00:00,24.78,24.78,24.75,24.75,5900.0,24.78,24.78,24.75,24.75,5900.0
2010-11-17 11:05:00,24.75,24.75,24.72,24.75,5800.0,24.75,24.75,24.72,24.75,5800.0
2010-11-17 11:10:00,24.75,24.79,24.74,24.79,6800.0,24.75,24.79,24.74,24.79,6800.0
2010-11-17 11:15:00,24.81,24.82,24.8,24.8,5600.0,24.81,24.82,24.8,24.8,5600.0
2010-11-17 11:20:00,24.81,24.81,24.79,24.81,3400.0,24.81,24.81,24.79,24.81,3400.0
2010-11-17 11:25:00,24.82,24.83,24.8,24.81,7900.0,24.82,24.83,24.8,24.81,7900.0
2010-11-17 11:30:00,24.81,24.82,24.78,24.8,4200.0,24.81,24.82,24.78,24.8,4200.0
2010-11-17 11:35:00,24.8,24.8,24.76,24.8,10000.0,24.8,24.8,24.76,24.8,10000.0
2010-11-17 11:40:00,24.81,24.82,24.8,24.82,4100.0,24.81,24.82,24.8,24.82,4100.0
2010-11-17 11:45:00,24.82,24.82,24.77,24.77,8000.0,24.82,24.82,24.77,24.77,8000.0
2010-11-17 11:50:00,24.77,24.81,24.77,24.81,8200.0,24.77,24.81,24.77,24.81,8200.0
2010-11-17 11:55:00,24.8,24.82,24.8,24.82,5800.0,24.8,24.82,24.8,24.82,5800.0
2010-11-17 12:00:00,24.82,24.83,24.81,24.82,5700.0,24.82,24.83,24.81,24.82,5700.0
2010-11-17 12:05:00,24.82,24.82,24.8,24.8,3400.0,24.82,24.82,24.8,24.8,3400.0
2010-11-17 12:10:00,24.8,24.82,24.79,24.8,7800.0,24.8,24.82,24.79,24.8,7800.0
2010-11-17 12:15:00,24.8,24.8,24.78,24.78,4300.0,24.8,24.8,24.78,24.78,4300.0
2010-11-17 12:20:00,24.78,24.81,24.77,24.81,3400.0,24.78,24.81,24.77,24.81,3400.0
2010-11-17 12:25:00,24.81,24.81,24.76,24.78,5500.0,24.81,24.81,24.76,24.78,5500.0
2010-11-17 12:30:00,24.78,24.79,24.75,24.78,3800.0,24.78,24.79,24.75,24.78,3800.0
2010-11-17 12:35:00,24.79,24.8,24.78,24.78,3200.0,24.79,24.8,24.78,24.78,3200.0
2010-11-17 12:40:00,24.78,24.81,24.78,24.81,3200.0,24.78,24.81,24.78,24.81,3200.0
2010-11-17 12:45:00,24.82,24.83,24.8,24.83,5100.0,24.82,24.83,24.8,24.83,5100.0
2010-11-17 12:50:00,24.82,24.83,24.81,24.82,2700.0,24.82,24.83,24.81,24.82,2700.0
2010-11-17 12:55:00,24.81,24.82,24.81,24.81,2500.0,24.81,24.82,24.81,24.81,2500.0
2010-11-17 13:00:00,24.82,24.82,24.79,24.79,4000.0,24.82,24.82,24.79,24.79,4000.0
2010-11-17 13:05:00,24.8,24.8,24.79,24.79,1300.0,24.8,24.8,24.79,24.79,1300.0
2010-11-17 13:10:00,24.8,24.84,24.79,24.83,6800.0,24.8,24.84,24.79,24.83,6800.0
2010-11-17 13:15:00,24.83,24.84,24.82,24.83,8500.0,24.83,24.84,24.82,24.83,8500.0
2010-11-17 13:20:00,24.83,24.83,24.81,24.82,3000.0,24.83,24.83,24.81,24.82,3000.0
2010-11-17 13:25:00,24.81,24.82,24.8,24.82,6200.0,24.81,24.82,24.8,24.82,6200.0
2010-11-17 13:30:00,24.82,24.84,24.82,24.83,7200.0,24.82,24.84,24.82,24.83,7200.0
2010-11-17 13:35:00,24.84,24.85,24.83,24.84,3900.0,24.84,24.85,24.83,24.84,3900.0
2010-11-17 13:40:00,24.83,24.84,24.81,24.83,10200.0,24.83,24.84,24.81,24.83,10200.0
2010-11-17 13:45:00,24.83,24.84,24.79,24.8,22500.0,24.83,24.84,24.79,24.8,22500.0
2010-11-17 13:50:00,24.8,24.8,24.76,24.77,16500.0,24.8,24.8,24.76,24.77,16500.0
2010-11-17 13:55:00,24.78,24.79,24.75,24.75,17500.0,24.78,24.79,24.75,24.75,17500.0
2010-11-17 14:00:00,24.75,24.76,24.73,24.73,18900.0,24.75,24.76,24.73,24.73,18900.0
2010-11-17 14:05:00,24.73,24.75,24.73,24.74,6000.0,24.73,24.75,24.73,24.74,6000.0
2010-11-17 14:10:00,24.74,24.75,24.73,24.74,5700.0,24.74,24.75,24.73,24.74,5700.0
2010-11-17 14:15:00,24.74,24.75,24.73,24.74,6000.0,24.74,24.75,24.73,24.74,6000.0
2010-11-17 14:20:00,24.73,24.73,24.7,24.72,5500.0,24.73,24.73,24.7,24.72,5500.0
2010-11-17 14:25:00,24.72,24.74,24.71,24.73,6500.0,24.72,24.74,24.71,24.73,6500.0
2010-11-17 14:30:00,24.73,24.75,24.73,24.73,10600.0,24.73,24.75,24.73,24.73,10600.0
2010-11-17 14:35:00,24.74,24.74,24.73,24.74,1600.0,24.74,24.74,24.73,24.74,1600.0
2010-11-17 14:40:00,24.74,24.75,24.73,24.75,4500.0,24.74,24.75,24.73,24.75,4500.0
2010-11-17 14:45:00,24.75,24.76,24.74,24.74,25800.0,24.75,24.76,24.74,24.74,25800.0
2010-11-17 14:50:00,24.75,24.76,24.73,24.73,40900.0,24.75,24.76,24.73,24.73,40900.0
2010-11-17 14:55:00,24.73,24.73,24.67,24.67,43100.0,24.73,24.73,24.67,24.67,43100.0
2010-11-17 15:00:00,24.67,24.7,24.66,24.67,13200.0,24.67,24.7,24.66,24.67,13200.0
2010-11-17 15:05:00,24.67,24.68,24.63,24.63,12200.0,24.67,24.68,24.63,24.63,12200.0
2010-11-17 15:10:00,24.62,24.63,24.6,24.6,10600.0,24.62,24.63,24.6,24.6,10600.0
2010-11-17 15:15:00,24.6,24.63,24.6,24.62,19000.0,24.6,24.63,24.6,24.62,19000.0
2010-11-17 15:20:00,24.62,24.63,24.61,24.61,12200.0,24.62,24.63,24.61,24.61,12200.0
2010-11-17 15:25:00,24.6,24.6,24.53,24.54,22900.0,24.6,24.6,24.53,24.54,22900.0
2010-11-17 15:30:00,24.55,24.63,24.55,24.63,13200.0,24.55,24.63,24.55,24.63,13200.0
2010-11-17 15:35:00,24.63,24.69,24.63,24.68,16600.0,24.63,24.69,24.63,24.68,16600.0
2010-11-17 15:40:00,24.68,24.68,24.66,24.67,10300.0,24.68,24.68,24.66,24.67,10300.0
2010-11-17 15:45:00,24.67,24.7,24.66,24.69,17500.0,24.67,24.7,24.66,24.69,17500.0
2010-11-17 15:50:00,24.7,24.72,24.69,24.71,16700.0,24.7,24.72,24.69,24.71,16700.0
2010-11-17 15:55:00,24.71,24.72,24.69,24.7,39100.0,24.71,24.72,24.69,24.7,39100.0
2010-11-18 09:30:00,24.87,25.01,24.87,25.01,12400.0,24.87,25.01,24.87,25.01,12400.0
2010-11-18 09:35:00,24.99,25.07,24.99,25.07,10900.0,24.99,25.07,24.99,25.07,10900.0
2010-11-18 09:40:00,25.08,25.11,25.06,25.1,11100.0,25.08,25.11,25.06,25.1,11100.0
2010-11-18 09:45:00,25.1,25.14,25.08,25.12,10800.0,25.1,25.14,25.08,25.12,10800.0
2010-11-18 09:50:00,25.12,25.12,25.04,25.06,10200.0,25.12,25.12,25.04,25.06,10200.0
2010-11-18 09:55:00,25.06,25.06,25.01,25.02,9900.0,25.06,25.06,25.01,25.02,9900.0
2010-11-18 10:00:00,25.06,25.18,25.05,25.1,23500.0,25.06,25.18,25.05,25.1,23500.0
2010-11-18 10:05:00,25.09,25.13,25.09,25.11,26600.0,25.09,25.13,25.09,25.11,26600.0
2010-11-18 10:10:00,25.13,25.23,25.13,25.23,18400.0,25.13,25.23,25.13,25.23,18400.0
2010-11-18 10:15:00,25.23,25.26,25.23,25.25,11400.0,25.23,25.26,25.23,25.25,11400.0
2010-11-18 10:20:00,25.24,25.25,25.22,25.23,7100.0,25.24,25.25,25.22,25.23,7100.0
2010-11-18 10:25:00,25.23,25.3,25.23,25.28,13900.0,25.23,25.3,25.23,25.28,13900.0
2010-11-18 10:30:00,25.28,25.29,25.26,25.27,12700.0,25.28,25.29,25.26,25.27,12700.0
2010-11-18 10:35:00,25.27,25.28,25.24,25.24,8000.0,25.27,25.28,25.24,25.24,8000.0
2010-11-18 10:40:00,25.23,25.23,25.2,25.22,7900.0,25.23,25.23,25.2,25.22,7900.0
2010-11-18 10:45:00,25.21,25.22,25.21,25.21,8400.0,25.21,25.22,25.21,25.21,8400.0
2010-11-18 10:50:00,25.21,25.21,25.19,25.21,7300.0,25.21,25.21,25.19,25.21,7300.0
2010-11-18 10:55:00,25.21,25.22,25.19,25.21,4900.0,25.21,25.22,25.19,25.21,4900.0
2010-11-18 11:00:00,25.21,25.24,25.21,25.24,8800.0,25.21,25.24,25.21,25.24,8800.0
2010-11-18 11:05:00,25.24,25.24,25.22,25.22,10000.0,25.24,25.24,25.22,25.22,10000.0
2010-11-18 11:10:00,25.22,25.23,25.21,25.23,7100.0,25.22,25.23,25.21,25.23,7100.0
2010-11-18 11:15:00,25.23,25.23,25.21,25.22,6900.0,25.23,25.23,25.21,25.22,6900.0
2010-11-18 11:20:00,25.21,25.21,25.2,25.21,5100.0,25.21,25.21,25.2,25.21,5100.0
2010-11-18 11:25:00,25.22,25.24,25.22,25.24,5300.0,25.22,25.24,25.22,25.24,5300.0
2010-11-18 11:30:00,25.23,25.26,25.23,25.26,8700.0,25.23,25.26,25.23,25.26,8700.0
2010-11-18 11:35:00,25.26,25.27,25.26,25.27,4200.0,25.26,25.27,25.26,25.27,4200.0
2010-11-18 11:40:00,25.27,25.27,25.25,25.25,7100.0,25.27,25.27,25.25,25.25,7100.0
2010-11-18 11:45:00,25.25,25.27,25.25,25.27,6500.0,25.25,25.27,25.25,25.27,6500.0
2010-11-18 11:50:00,25.27,25.31,25.26,25.31,7400.0,25.27,25.31,25.26,25.31,7400.0
2010-11-18 11:55:00,25.32,25.33,25.31,25.33,5300.0,25.32,25.33,25.31,25.33,5300.0
2010-11-18 12:00:00,25.32,25.34,25.32,25.32,20700.0,25.32,25.34,25.32,25.32,20700.0
2010-11-18 12:05:00,25.32,25.33,25.29,25.29,8000.0,25.32,25.33,25.29,25.29,8000.0
2010-11-18 12:10:00,25.3,25.3,25.28,25.28,8100.0,25.3,25.3,25.28,25.28,8100.0
2010-11-18 12:15:00,25.29,25.3,25.28,25.29,10000.0,25.29,25.3,25.28,25.29,10000.0
2010-11-18 12:20:00,25.29,25.29,25.28,25.29,700.0,25.29,25.29,25.28,25.29,700.0
2010-11-18 12:25:00,25.29,25.29,25.28,25.28,3400.0,25.29,25.29,25.28,25.28,3400.0
2010-11-18 12:30:00,25.27,25.27,25.26,25.26,2400.0,25.27,25.27,25.26,25.26,2400.0
2010-11-18 12:35:00,25.26,25.26,25.25,25.25,2700.0,25.26,25.26,25.25,25.25,2700.0
2010-11-18 12:40:00,25.25,25.25,25.22,25.24,11000.0,25.25,25.25,25.22,25.24,11000.0
2010-11-18 12:45:00,25.23,25.24,25.19,25.2,11700.0,25.23,25.24,25.19,25.2,11700.0
2010-11-18 12:50:00,25.2,25.21,25.19,25.21,6700.0,25.2,25.21,25.19,25.21,6700.0
2010-11-18 12:55:00,25.21,25.22,25.21,25.21,3900.0,25.21,25.22,25.21,25.21,3900.0
2010-11-18 13:00:00,25.21,25.21,25.2,25.2,3100.0,25.21,25.21,25.2,25.2,3100.0
2010-11-18 13:05:00,25.21,25.22,25.2,25.22,3900.0,25.21,25.22,25.2,25.22,3900.0
2010-11-18 13:10:00,25.21,25.22,25.2,25.22,5400.0,25.21,25.22,25.2,25.22,5400.0
2010-11-18 13:15:00,25.22,25.23,25.22,25.22,2900.0,25.22,25.23,25.22,25.22,2900.0
2010-11-18 13:20:00,25.22,25.22,25.21,25.22,4400.0,25.22,25.22,25.21,25.22,4400.0
2010-11-18 13:25:00,25.22,25.23,25.22,25.23,6100.0,25.22,25.23,25.22,25.23,6100.0
2010-11-18 13:30:00,25.24,25.26,25.24,25.25,11500.0,25.24,25.26,25.24,25.25,11500.0
2010-11-18 13:35:00,25.25,25.26,25.25,25.25,6300.0,25.25,25.26,25.25,25.25,6300.0
2010-11-18 13:40:00,25.25,25.27,25.25,25.27,5700.0,25.25,25.27,25.25,25.27,5700.0
2010-11-18 13:45:00,25.26,25.26,25.25,25.25,2600.0,25.26,25.26,25.25,25.25,2600.0
2010-11-18 13:50:00,25.26,25.27,25.25,25.25,9400.0,25.26,25.27,25.25,25.25,9400.0
2010-11-18 13:55:00,25.26,25.26,25.25,25.25,1300.0,25.26,25.26,25.25,25.25,1300.0
2010-11-18 14:00:00,25.26,25.27,25.26,25.26,4000.0,25.26,25.27,25.26,25.26,4000.0
2010-11-18 14:05:00,25.27,25.27,25.25,25.26,8100.0,25.27,25.27,25.25,25.26,8100.0
2010-11-18 14:10:00,25.26,25.26,25.25,25.25,2500.0,25.26,25.26,25.25,25.25,2500.0
2010-11-18 14:15:00,25.25,25.26,25.25,25.26,9900.0,25.25,25.26,25.25,25.26,9900.0
2010-11-18 14:20:00,25.26,25.26,25.25,25.25,9100.0,25.26,25.26,25.25,25.25,9100.0
2010-11-18 14:25:00,25.25,25.26,25.25,25.25,4200.0,25.25,25.26,25.25,25.25,4200.0
2010-11-18 14:30:00,25.25,25.26,25.25,25.25,5600.0,25.25,25.26,25.25,25.25,5600.0
2010-11-18 14:35:00,25.25,25.27,25.25,25.27,6300.0,25.25,25.27,25.25,25.27,6300.0
2010-11-18 14:40:00,25.27,25.28,25.27,25.27,5500.0,25.27,25.28,25.27,25.27,5500.0
2010-11-18 14:45:00,25.28,25.28,25.25,25.26,9700.0,25.28,25.28,25.25,25.26,9700.0
2010-11-18 14:50:00,25.25,25.25,25.23,25.24,6000.0,25.25,25.25,25.23,25.24,6000.0
2010-11-18 14:55:00,25.24,25.24,25.23,25.24,4500.0,25.24,25.24,25.23,25.24,4500.0
2010-11-18 15:00:00,25.24,25.25,25.24,25.25,7500.0,25.24,25.25,25.24,25.25,7500.0
2010-11-18 15:05:00,25.24,25.26,25.24,25.25,8800.0,25.24,25.26,25.24,25.25,8800.0
2010-11-18 15:10:00,25.25,25.26,25.25,25.26,3700.0,25.25,25.26,25.25,25.26,3700.0
2010-11-18 15:15:00,25.25,25.26,25.24,25.25,12600.0,25.25,25.26,25.24,25.25,12600.0
2010-11-18 15:20:00,25.24,25.24,25.18,25.18,14700.0,25.24,25.24,25.18,25.18,14700.0
2010-11-18 15:25:00,25.18,25.19,25.18,25.18,5200.0,25.18,25.19,25.18,25.18,5200.0
2010-11-18 15:30:00,25.18,25.21,25.16,25.21,49100.0,25.18,25.21,25.16,25.21,49100.0
2010-11-18 15:35:00,25.2,25.21,25.18,25.2,39700.0,25.2,25.21,25.18,25.2,39700.0
2010-11-18 15:40:00,25.2,25.2,25.19,25.19,21400.0,25.2,25.2,25.19,25.19,21400.0
2010-11-18 15:45:00,25.2,25.2,25.19,25.2,23500.0,25.2,25.2,25.19,25.2,23500.0
2010-11-18 15:50:00,25.19,25.22,25.19,25.21,41000.0,25.19,25.22,25.19,25.21,41000.0
2010-11-18 15:55:00,25.22,25.23,25.21,25.23,56000.0,25.22,25.23,25.21,25.23,56000.0
2010-11-19 09:30:00,25.23,25.23,25.11,25.2,22800.0,25.23,25.23,25.11,25.2,22800.0
2010-11-19 09:35:00,25.19,25.24,25.19,25.22,4200.0,25.19,25.24,25.19,25.22,4200.0
2010-11-19 09:40:00,25.22,25.3,25.21,25.27,11100.0,25.22,25.3,25.21,25.27,11100.0
2010-11-19 09:45:00,25.26,25.26,25.21,25.24,9900.0,25.26,25.26,25.21,25.24,9900.0
2010-11-19 09:50:00,25.23,25.23,25.16,25.16,6100.0,25.23,25.23,25.16,25.16,6100.0
2010-11-19 09:55:00,25.16,25.19,25.13,25.19,6400.0,25.16,25.19,25.13,25.19,6400.0
2010-11-19 10:00:00,25.18,25.21,25.16,25.19,5000.0,25.18,25.21,25.16,25.19,5000.0
2010-11-19 10:05:00,25.2,25.21,25.15,25.16,6800.0,25.2,25.21,25.15,25.16,6800.0
2010-11-19 10:10:00,25.16,25.17,25.13,25.15,6500.0,25.16,25.17,25.13,25.15,6500.0
2010-11-19 10:15:00,25.15,25.15,25.1,25.12,6700.0,25.15,25.15,25.1,25.12,6700.0
2010-11-19 10:20:00,25.11,25.13,25.1,25.1,4500.0,25.11,25.13,25.1,25.1,4500.0
2010-11-19 10:25:00,25.09,25.11,25.09,25.1,2800.0,25.09,25.11,25.09,25.1,2800.0
2010-11-19 10:30:00,25.1,25.1,25.08,25.1,4200.0,25.1,25.1,25.08,25.1,4200.0
2010-11-19 10:35:00,25.09,25.11,25.08,25.09,6400.0,25.09,25.11,25.08,25.09,6400.0
2010-11-19 10:40:00,25.09,25.16,25.09,25.16,9000.0,25.09,25.16,25.09,25.16,9000.0
2010-11-19 10:45:00,25.16,25.21,25.16,25.2,5600.0,25.16,25.21,25.16,25.2,5600.0
2010-11-19 10:50:00,25.2,25.2,25.18,25.18,4000.0,25.2,25.2,25.18,25.18,4000.0
2010-11-19 10:55:00,25.18,25.18,25.15,25.15,4400.0,25.18,25.18,25.15,25.15,4400.0
2010-11-19 11:00:00,25.15,25.17,25.13,25.17,5500.0,25.15,25.17,25.13,25.17,5500.0
2010-11-19 11:05:00,25.17,25.18,25.15,25.16,5400.0,25.17,25.18,25.15,25.16,5400.0
2010-11-19 11:10:00,25.16,25.16,25.12,25.12,1900.0,25.16,25.16,25.12,25.12,1900.0
2010-11-19 11:15:00,25.11,25.12,25.1,25.11,4800.0,25.11,25.12,25.1,25.11,4800.0
2010-11-19 11:20:00,25.11,25.13,25.1,25.11,4100.0,25.11,25.13,25.1,25.11,4100.0
2010-11-19 11:25:00,25.11,25.15,25.11,25.12,4700.0,25.11,25.15,25.11,25.12,4700.0
2010-11-19 11:30:00,25.13,25.17,25.12,25.17,3000.0,25.13,25.17,25.12,25.17,3000.0
2010-11-19 11:35:00,25.16,25.16,25.14,25.14,1700.0,25.16,25.16,25.14,25.14,1700.0
2010-11-19 11:40:00,25.14,25.17,25.14,25.16,5100.0,25.14,25.17,25.14,25.16,5100.0
2010-11-19 11:45:00,25.15,25.17,25.15,25.17,1700.0,25.15,25.17,25.15,25.17,1700.0
2010-11-19 11:50:00,25.16,25.18,25.16,25.17,4200.0,25.16,25.18,25.16,25.17,4200.0
2010-11-19 11:55:00,25.16,25.16,25.15,25.16,4600.0,25.16,25.16,25.15,25.16,4600.0
2010-11-19 12:00:00,25.16,25.16,25.16,25.16,1100.0,25.16,25.16,25.16,25.16,1100.0
2010-11-19 12:05:00,25.16,25.18,25.16,25.18,8000.0,25.16,25.18,25.16,25.18,8000.0
2010-11-19 12:10:00,25.18,25.2,25.18,25.19,5300.0,25.18,25.2,25.18,25.19,5300.0
2010-11-19 12:15:00,25.18,25.19,25.17,25.17,2900.0,25.18,25.19,25.17,25.17,2900.0
2010-11-19 12:20:00,25.16,25.17,25.16,25.17,2500.0,25.16,25.17,25.16,25.17,2500.0
2010-11-19 12:25:00,25.17,25.22,25.16,25.22,22500.0,25.17,25.22,25.16,25.22,22500.0
2010-11-19 12:30:00,25.21,25.21,25.2,25.21,2200.0,25.21,25.21,25.2,25.21,2200.0
2010-11-19 12:35:00,25.21,25.21,25.19,25.19,3400.0,25.21,25.21,25.19,25.19,3400.0
2010-11-19 12:40:00,25.2,25.22,25.2,25.22,5400.0,25.2,25.22,25.2,25.22,5400.0
2010-11-19 12:45:00,25.22,25.23,25.22,25.22,4200.0,25.22,25.23,25.22,25.22,4200.0
2010-11-19 12:50:00,25.22,25.23,25.21,25.21,3800.0,25.22,25.23,25.21,25.21,3800.0
2010-11-19 12:55:00,25.21,25.24,25.2,25.24,6800.0,25.21,25.24,25.2,25.24,6800.0
2010-11-19 13:00:00,25.23,25.24,25.22,25.22,2100.0,25.23,25.24,25.22,25.22,2100.0
2010-11-19 13:05:00,25.22,25.22,25.21,25.21,1800.0,25.22,25.22,25.21,25.21,1800.0
2010-11-19 13:10:00,25.21,25.21,25.19,25.19,2400.0,25.21,25.21,25.19,25.19,2400.0
2010-11-19 13:15:00,25.19,25.2,25.19,25.19,5500.0,25.19,25.2,25.19,25.19,5500.0
2010-11-19 13:20:00,25.19,25.19,25.18,25.18,300.0,25.19,25.19,25.18,25.18,300.0
2010-11-19 13:25:00,25.18,25.18,25.15,25.15,8600.0,25.18,25.18,25.15,25.15,8600.0
2010-11-19 13:30:00,25.15,25.17,25.15,25.16,5300.0,25.15,25.17,25.15,25.16,5300.0
2010-11-19 13:35:00,25.16,25.19,25.16,25.19,4100.0,25.16,25.19,25.16,25.19,4100.0
2010-11-19 13:40:00,25.18,25.2,25.16,25.2,9800.0,25.18,25.2,25.16,25.2,9800.0
2010-11-19 13:45:00,25.19,25.2,25.18,25.18,1300.0,25.19,25.2,25.18,25.18,1300.0
2010-11-19 13:50:00,25.18,25.18,25.16,25.17,1400.0,25.18,25.18,25.16,25.17,1400.0
2010-11-19 13:55:00,25.16,25.17,25.16,25.17,6000.0,25.16,25.17,25.16,25.17,6000.0
2010-11-19 14:00:00,25.18,25.19,25.17,25.19,2800.0,25.18,25.19,25.17,25.19,2800.0
2010-11-19 14:05:00,25.19,25.2,25.18,25.19,3200.0,25.19,25.2,25.18,25.19,3200.0
2010-11-19 14:10:00,25.19,25.2,25.16,25.18,4300.0,25.19,25.2,25.16,25.18,4300.0
2010-11-19 14:15:00,25.19,25.19,25.17,25.17,3500.0,25.19,25.19,25.17,25.17,3500.0
2010-11-19 14:20:00,25.17,25.18,25.16,25.17,5600.0,25.17,25.18,25.16,25.17,5600.0
2010-11-19 14:25:00,25.16,25.17,25.16,25.16,1800.0,25.16,25.17,25.16,25.16,1800.0
2010-11-19 14:30:00,25.15,25.16,25.15,25.15,1300.0,25.15,25.16,25.15,25.15,1300.0
2010-11-19 14:35:00,25.15,25.15,25.12,25.13,11600.0,25.15,25.15,25.12,25.13,11600.0
2010-11-19 14:40:00,25.13,25.14,25.13,25.14,1000.0,25.13,25.14,25.13,25.14,1000.0
2010-11-19 14:45:00,25.14,25.16,25.13,25.15,3000.0,25.14,25.16,25.13,25.15,3000.0
2010-11-19 14:50:00,25.14,25.14,25.13,25.14,1900.0,25.14,25.14,25.13,25.14,1900.0
2010-11-19 14:55:00,25.13,25.13,25.11,25.11,4300.0,25.13,25.13,25.11,25.11,4300.0
2010-11-19 15:00:00,25.1,25.12,25.1,25.11,4200.0,25.1,25.12,25.1,25.11,4200.0
2010-11-19 15:05:00,25.11,25.12,25.11,25.12,1600.0,25.11,25.12,25.11,25.12,1600.0
2010-11-19 15:10:00,25.11,25.11,25.09,25.09,5800.0,25.11,25.11,25.09,25.09,5800.0
2010-11-19 15:15:00,25.09,25.1,25.07,25.07,7700.0,25.09,25.1,25.07,25.07,7700.0
2010-11-19 15:20:00,25.07,25.09,25.07,25.08,5900.0,25.07,25.09,25.07,25.08,5900.0
2010-11-19 15:25:00,25.08,25.08,25.05,25.06,12400.0,25.08,25.08,25.05,25.06,12400.0
2010-11-19 15:30:00,25.06,25.07,25.05,25.05,9400.0,25.06,25.07,25.05,25.05,9400.0
2010-11-19 15:35:00,25.05,25.06,25.04,25.04,13300.0,25.05,25.06,25.04,25.04,13300.0
2010-11-19 15:40:00,25.04,25.07,25.02,25.03,23900.0,25.04,25.07,25.02,25.03,23900.0
2010-11-19 15:45:00,25.04,25.07,25.04,25.06,24400.0,25.04,25.07,25.04,25.06,24400.0
2010-11-19 15:50:00,25.05,25.07,25.05,25.05,11300.0,25.05,25.07,25.05,25.05,11300.0
2010-11-19 15:55:00,25.05,25.07,25.03,25.04,37900.0,25.05,25.07,25.03,25.04,37900.0
2010-11-22 09:30:00,24.89,24.96,24.79,24.81,10100.0,24.89,24.96,24.79,24.81,10100.0
2010-11-22 09:35:00,24.82,24.93,24.82,24.92,7000.0,24.82,24.93,24.82,24.92,7000.0
2010-11-22 09:40:00,24.93,24.95,24.93,24.94,1400.0,24.93,24.95,24.93,24.94,1400.0
2010-11-22 09:45:00,24.93,24.99,24.93,24.98,5900.0,24.93,24.99,24.93,24.98,5900.0
2010-11-22 09:50:00,24.99,25.13,24.99,25.12,4900.0,24.99,25.13,24.99,25.12,4900.0
2010-11-22 09:55:00,25.14,25.19,25.14,25.19,3700.0,25.14,25.19,25.14,25.19,3700.0
2010-11-22 10:00:00,25.18,25.21,25.18,25.18,3600.0,25.18,25.21,25.18,25.18,3600.0
2010-11-22 10:05:00,25.18,25.18,25.17,25.17,2900.0,25.18,25.18,25.17,25.17,2900.0
2010-11-22 10:10:00,25.16,25.16,25.13,25.16,2800.0,25.16,25.16,25.13,25.16,2800.0
2010-11-22 10:15:00,25.15,25.19,25.15,25.15,5400.0,25.15,25.19,25.15,25.15,5400.0
2010-11-22 10:20:00,25.15,25.15,25.1,25.11,4700.0,25.15,25.15,25.1,25.11,4700.0
2010-11-22 10:25:00,25.11,25.12,25.09,25.09,2400.0,25.11,25.12,25.09,25.09,2400.0
2010-11-22 10:30:00,25.07,25.07,25.0,25.0,11600.0,25.07,25.07,25.0,25.0,11600.0
2010-11-22 10:35:00,25.01,25.04,25.0,25.04,4800.0,25.01,25.04,25.0,25.04,4800.0
2010-11-22 10:40:00,25.03,25.06,25.02,25.06,4700.0,25.03,25.06,25.02,25.06,4700.0
2010-11-22 10:45:00,25.06,25.07,25.04,25.06,5300.0,25.06,25.07,25.04,25.06,5300.0
2010-11-22 10:50:00,25.06,25.11,25.06,25.11,3600.0,25.06,25.11,25.06,25.11,3600.0
2010-11-22 10:55:00,25.11,25.11,25.07,25.07,5600.0,25.11,25.11,25.07,25.07,5600.0
2010-11-22 11:00:00,25.07,25.07,25.01,25.03,7700.0,25.07,25.07,25.01,25.03,7700.0
2010-11-22 11:05:00,25.03,25.07,25.03,25.07,4000.0,25.03,25.07,25.03,25.07,4000.0
2010-11-22 11:10:00,25.06,25.1,25.06,25.1,4700.0,25.06,25.1,25.06,25.1,4700.0
2010-11-22 11:15:00,25.09,25.11,25.09,25.11,6900.0,25.09,25.11,25.09,25.11,6900.0
2010-11-22 11:20:00,25.11,25.11,25.1,25.11,1400.0,25.11,25.11,25.1,25.11,1400.0
2010-11-22 11:25:00,25.11,25.11,25.1,25.11,2900.0,25.11,25.11,25.1,25.11,2900.0
2010-11-22 11:30:00,25.12,25.12,25.1,25.11,2400.0,25.12,25.12,25.1,25.11,2400.0
2010-11-22 11:35:00,25.1,25.13,25.09,25.13,3700.0,25.1,25.13,25.09,25.13,3700.0
2010-11-22 11:40:00,25.13,25.14,25.13,25.13,3600.0,25.13,25.14,25.13,25.13,3600.0
2010-11-22 11:45:00,25.12,25.14,25.12,25.14,3400.0,25.12,25.14,25.12,25.14,3400.0
2010-11-22 11:50:00,25.13,25.16,25.13,25.16,3100.0,25.13,25.16,25.13,25.16,3100.0
2010-11-22 11:55:00,25.17,25.19,25.15,25.18,19100.0,25.17,25.19,25.15,25.18,19100.0
2010-11-22 12:00:00,25.17,25.17,25.13,25.15,12500.0,25.17,25.17,25.13,25.15,12500.0
2010-11-22 12:05:00,25.16,25.18,25.16,25.17,6600.0,25.16,25.18,25.16,25.17,6600.0
2010-11-22 12:10:00,25.17,25.17,25.15,25.16,2000.0,25.17,25.17,25.15,25.16,2000.0
2010-11-22 12:15:00,25.15,25.17,25.15,25.17,2600.0,25.15,25.17,25.15,25.17,2600.0
2010-11-22 12:20:00,25.17,25.18,25.14,25.15,8500.0,25.17,25.18,25.14,25.15,8500.0
2010-11-22 12:25:00,25.15,25.15,25.05,25.05,24600.0,25.15,25.15,25.05,25.05,24600.0
2010-11-22 12:30:00,25.05,25.07,25.01,25.06,11000.0,25.05,25.07,25.01,25.06,11000.0
2010-11-22 12:35:00,25.07,25.08,25.04,25.07,6000.0,25.07,25.08,25.04,25.07,6000.0
2010-11-22 12:40:00,25.08,25.08,25.07,25.08,2100.0,25.08,25.08,25.07,25.08,2100.0
2010-11-22 12:45:00,25.07,25.09,25.07,25.09,6700.0,25.07,25.09,25.07,25.09,6700.0
2010-11-22 12:50:00,25.09,25.09,25.06,25.08,4800.0,25.09,25.09,25.06,25.08,4800.0
2010-11-22 12:55:00,25.08,25.09,25.08,25.08,2000.0,25.08,25.09,25.08,25.08,2000.0
2010-11-22 13:00:00,25.08,25.09,25.07,25.08,3100.0,25.08,25.09,25.07,25.08,3100.0
2010-11-22 13:05:00,25.09,25.09,25.06,25.07,2300.0,25.09,25.09,25.06,25.07,2300.0
2010-11-22 13:10:00,25.08,25.1,25.08,25.08,3200.0,25.08,25.1,25.08,25.08,3200.0
2010-11-22 13:15:00,25.08,25.08,25.05,25.05,4900.0,25.08,25.08,25.05,25.05,4900.0
2010-11-22 13:20:00,25.05,25.06,25.04,25.06,5800.0,25.05,25.06,25.04,25.06,5800.0
2010-11-22 13:25:00,25.06,25.1,25.06,25.1,5400.0,25.06,25.1,25.06,25.1,5400.0
2010-11-22 13:30:00,25.09,25.15,25.09,25.13,5500.0,25.09,25.15,25.09,25.13,5500.0
2010-11-22 13:35:00,25.14,25.14,25.14,25.14,1200.0,25.14,25.14,25.14,25.14,1200.0
2010-11-22 13:40:00,25.15,25.19,25.15,25.16,7200.0,25.15,25.19,25.15,25.16,7200.0
2010-11-22 13:45:00,25.16,25.19,25.16,25.19,3900.0,25.16,25.19,25.16,25.19,3900.0
2010-11-22 13:50:00,25.2,25.23,25.19,25.23,5200.0,25.2,25.23,25.19,25.23,5200.0
2010-11-22 13:55:00,25.23,25.24,25.22,25.24,3000.0,25.23,25.24,25.22,25.24,3000.0
2010-11-22 14:00:00,25.23,25.25,25.23,25.23,4500.0,25.23,25.25,25.23,25.23,4500.0
2010-11-22 14:05:00,25.24,25.27,25.22,25.27,12100.0,25.24,25.27,25.22,25.27,12100.0
2010-11-22 14:10:00,25.28,25.34,25.27,25.34,28400.0,25.28,25.34,25.27,25.34,28400.0
2010-11-22 14:15:00,25.34,25.4,25.33,25.38,36000.0,25.34,25.4,25.33,25.38,36000.0
2010-11-22 14:20:00,25.38,25.41,25.37,25.4,5500.0,25.38,25.41,25.37,25.4,5500.0
2010-11-22 14:25:00,25.41,25.41,25.4,25.4,5400.0,25.41,25.41,25.4,25.4,5400.0
2010-11-22 14:30:00,25.4,25.41,25.38,25.4,9300.0,25.4,25.41,25.38,25.4,9300.0
2010-11-22 14:35:00,25.39,25.41,25.38,25.41,3700.0,25.39,25.41,25.38,25.41,3700.0
2010-11-22 14:40:00,25.41,25.42,25.4,25.41,3600.0,25.41,25.42,25.4,25.41,3600.0
2010-11-22 14:45:00,25.41,25.46,25.41,25.45,16400.0,25.41,25.46,25.41,25.45,16400.0
2010-11-22 14:50:00,25.44,25.45,25.43,25.44,8600.0,25.44,25.45,25.43,25.44,8600.0
2010-11-22 14:55:00,25.44,25.44,25.41,25.42,12100.0,25.44,25.44,25.41,25.42,12100.0
2010-11-22 15:00:00,25.42,25.44,25.42,25.43,10000.0,25.42,25.44,25.42,25.43,10000.0
2010-11-22 15:05:00,25.43,25.44,25.43,25.43,4400.0,25.43,25.44,25.43,25.43,4400.0
2010-11-22 15:10:00,25.43,25.43,25.39,25.39,11300.0,25.43,25.43,25.39,25.39,11300.0
2010-11-22 15:15:00,25.4,25.42,25.39,25.4,9400.0,25.4,25.42,25.39,25.4,9400.0
2010-11-22 15:20:00,25.41,25.41,25.39,25.39,6700.0,25.41,25.41,25.39,25.39,6700.0
2010-11-22 15:25:00,25.39,25.4,25.37,25.39,12300.0,25.39,25.4,25.37,25.39,12300.0
2010-11-22 15:30:00,25.4,25.41,25.37,25.37,10900.0,25.4,25.41,25.37,25.37,10900.0
2010-11-22 15:35:00,25.37,25.38,25.36,25.37,21700.0,25.37,25.38,25.36,25.37,21700.0
2010-11-22 15:40:00,25.37,25.39,25.35,25.37,49300.0,25.37,25.39,25.35,25.37,49300.0
2010-11-22 15:45:00,25.37,25.38,25.37,25.37,21700.0,25.37,25.38,25.37,25.37,21700.0
2010-11-22 15:50:00,25.38,25.38,25.37,25.37,18900.0,25.38,25.38,25.37,25.37,18900.0
2010-11-22 15:55:00,25.38,25.39,25.35,25.37,39200.0,25.38,25.39,25.35,25.37,39200.0
2010-11-23 09:30:00,25.11,25.16,25.08,25.11,6500.0,25.11,25.16,25.08,25.11,6500.0
2010-11-23 09:35:00,25.13,25.16,25.1,25.14,9300.0,25.13,25.16,25.1,25.14,9300.0
2010-11-23 09:40:00,25.14,25.2,25.08,25.2,9400.0,25.14,25.2,25.08,25.2,9400.0
2010-11-23 09:45:00,25.19,25.19,25.15,25.15,2900.0,25.19,25.19,25.15,25.15,2900.0
2010-11-23 09:50:00,25.16,25.16,25.02,25.03,10700.0,25.16,25.16,25.02,25.03,10700.0
2010-11-23 09:55:00,25.03,25.06,24.95,24.95,13400.0,25.03,25.06,24.95,24.95,13400.0
2010-11-23 10:00:00,24.95,25.02,24.91,25.02,7900.0,24.95,25.02,24.91,25.02,7900.0
2010-11-23 10:05:00,25.02,25.03,25.01,25.03,2300.0,25.02,25.03,25.01,25.03,2300.0
2010-11-23 10:10:00,25.03,25.03,24.96,25.02,2800.0,25.03,25.03,24.96,25.02,2800.0
2010-11-23 10:15:00,25.0,25.05,25.0,25.04,3700.0,25.0,25.05,25.0,25.04,3700.0
2010-11-23 10:20:00,25.05,25.07,25.04,25.06,10800.0,25.05,25.07,25.04,25.06,10800.0
2010-11-23 10:25:00,25.06,25.06,25.01,25.04,3900.0,25.06,25.06,25.01,25.04,3900.0
2010-11-23 10:30:00,25.03,25.04,24.99,25.0,4300.0,25.03,25.04,24.99,25.0,4300.0
2010-11-23 10:35:00,25.0,25.06,25.0,25.05,5600.0,25.0,25.06,25.0,25.05,5600.0
2010-11-23 10:40:00,25.05,25.09,25.05,25.07,2800.0,25.05,25.09,25.05,25.07,2800.0
2010-11-23 10:45:00,25.08,25.08,25.05,25.06,4300.0,25.08,25.08,25.05,25.06,4300.0
2010-11-23 10:50:00,25.06,25.06,25.03,25.04,3000.0,25.06,25.06,25.03,25.04,3000.0
2010-11-23 10:55:00,25.02,25.07,25.02,25.07,2300.0,25.02,25.07,25.02,25.07,2300.0
2010-11-23 11:00:00,25.06,25.06,24.99,24.99,5500.0,25.06,25.06,24.99,24.99,5500.0
2010-11-23 11:05:00,24.99,24.99,24.94,24.94,4900.0,24.99,24.99,24.94,24.94,4900.0
2010-11-23 11:10:00,24.95,24.95,24.91,24.92,6300.0,24.95,24.95,24.91,24.92,6300.0
2010-11-23 11:15:00,24.92,24.94,24.92,24.93,4600.0,24.92,24.94,24.92,24.93,4600.0
2010-11-23 11:20:00,24.94,24.94,24.92,24.92,3800.0,24.94,24.94,24.92,24.92,3800.0
2010-11-23 11:25:00,24.91,24.92,24.85,24.86,7500.0,24.91,24.92,24.85,24.86,7500.0
2010-11-23 11:30:00,24.85,24.85,24.81,24.81,8400.0,24.85,24.85,24.81,24.81,8400.0
2010-11-23 11:35:00,24.8,24.85,24.79,24.85,7900.0,24.8,24.85,24.79,24.85,7900.0
2010-11-23 11:40:00,24.85,24.87,24.84,24.87,4400.0,24.85,24.87,24.84,24.87,4400.0
2010-11-23 11:45:00,24.87,24.88,24.86,24.86,4400.0,24.87,24.88,24.86,24.86,4400.0
2010-11-23 11:50:00,24.87,24.88,24.85,24.87,2800.0,24.87,24.88,24.85,24.87,2800.0
2010-11-23 11:55:00,24.86,24.86,24.86,24.86,3100.0,24.86,24.86,24.86,24.86,3100.0
2010-11-23 12:00:00,24.85,24.86,24.85,24.85,1100.0,24.85,24.86,24.85,24.85,1100.0
2010-11-23 12:05:00,24.85,24.87,24.84,24.87,5900.0,24.85,24.87,24.84,24.87,5900.0
2010-11-23 12:10:00,24.88,24.88,24.86,24.86,1800.0,24.88,24.88,24.86,24.86,1800.0
2010-11-23 12:15:00,24.86,24.86,24.85,24.85,2400.0,24.86,24.86,24.85,24.85,2400.0
2010-11-23 12:20:00,24.86,24.86,24.84,24.85,4500.0,24.86,24.86,24.84,24.85,4500.0
2010-11-23 12:25:00,24.84,24.87,24.83,24.87,4400.0,24.84,24.87,24.83,24.87,4400.0
2010-11-23 12:30:00,24.87,24.9,24.87,24.89,5100.0,24.87,24.9,24.87,24.89,5100.0
2010-11-23 12:35:00,24.88,24.88,24.86,24.88,4300.0,24.88,24.88,24.86,24.88,4300.0
2010-11-23 12:40:00,24.89,24.9,24.88,24.9,3700.0,24.89,24.9,24.88,24.9,3700.0
2010-11-23 12:45:00,24.9,24.93,24.89,24.92,2000.0,24.9,24.93,24.89,24.92,2000.0
2010-11-23 12:50:00,24.92,24.96,24.92,24.96,6900.0,24.92,24.96,24.92,24.96,6900.0
2010-11-23 12:55:00,24.96,25.0,24.96,24.99,4700.0,24.96,25.0,24.96,24.99,4700.0
2010-11-23 13:00:00,24.99,24.99,24.98,24.99,6000.0,24.99,24.99,24.98,24.99,6000.0
2010-11-23 13:05:00,24.99,25.0,24.99,25.0,3000.0,24.99,25.0,24.99,25.0,3000.0
2010-11-23 13:10:00,25.0,25.0,24.98,24.99,5100.0,25.0,25.0,24.98,24.99,5100.0
2010-11-23 13:15:00,24.99,25.01,24.98,25.01,4000.0,24.99,25.01,24.98,25.01,4000.0
2010-11-23 13:20:00,25.0,25.05,25.0,25.04,12200.0,25.0,25.05,25.0,25.04,12200.0
2010-11-23 13:25:00,25.05,25.15,25.04,25.09,69100.0,25.05,25.15,25.04,25.09,69100.0
2010-11-23 13:30:00,25.1,25.1,25.08,25.08,4400.0,25.1,25.1,25.08,25.08,4400.0
2010-11-23 13:35:00,25.08,25.08,25.05,25.06,4100.0,25.08,25.08,25.05,25.06,4100.0
2010-11-23 13:40:00,25.07,25.08,25.06,25.07,2900.0,25.07,25.08,25.06,25.07,2900.0
2010-11-23 13:45:00,25.07,25.08,25.06,25.07,5200.0,25.07,25.08,25.06,25.07,5200.0
2010-11-23 13:50:00,25.06,25.08,25.06,25.07,4800.0,25.06,25.08,25.06,25.07,4800.0
2010-11-23 13:55:00,25.08,25.09,25.07,25.08,4700.0,25.08,25.09,25.07,25.08,4700.0
2010-11-23 14:00:00,25.08,25.11,25.06,25.08,14300.0,25.08,25.11,25.06,25.08,14300.0
2010-11-23 14:05:00,25.06,25.08,25.05,25.05,6500.0,25.06,25.08,25.05,25.05,6500.0
2010-11-23 14:10:00,25.06,25.08,25.06,25.07,7300.0,25.06,25.08,25.06,25.07,7300.0
2010-11-23 14:15:00,25.08,25.08,25.05,25.05,8100.0,25.08,25.08,25.05,25.05,8100.0
2010-11-23 14:20:00,25.04,25.05,25.03,25.03,4200.0,25.04,25.05,25.03,25.03,4200.0
2010-11-23 14:25:00,25.02,25.03,24.99,25.0,16800.0,25.02,25.03,24.99,25.0,16800.0
2010-11-23 14:30:00,25.0,25.02,24.99,25.01,4800.0,25.0,25.02,24.99,25.01,4800.0
2010-11-23 14:35:00,25.01,25.02,24.99,24.99,10000.0,25.01,25.02,24.99,24.99,10000.0
2010-11-23 14:40:00,24.97,25.0,24.97,25.0,5800.0,24.97,25.0,24.97,25.0,5800.0
2010-11-23 14:45:00,24.99,24.99,24.98,24.99,6200.0,24.99,24.99,24.98,24.99,6200.0
2010-11-23 14:50:00,24.99,25.03,24.98,25.02,8200.0,24.99,25.03,24.98,25.02,8200.0
2010-11-23 14:55:00,25.02,25.04,25.02,25.03,6100.0,25.02,25.04,25.02,25.03,6100.0
2010-11-23 15:00:00,25.03,25.05,25.01,25.02,13900.0,25.03,25.05,25.01,25.02,13900.0
2010-11-23 15:05:00,25.01,25.04,25.01,25.03,4100.0,25.01,25.04,25.01,25.03,4100.0
2010-11-23 15:10:00,25.03,25.06,25.02,25.05,20300.0,25.03,25.06,25.02,25.05,20300.0
2010-11-23 15:15:00,25.05,25.06,25.03,25.03,6900.0,25.05,25.06,25.03,25.03,6900.0
2010-11-23 15:20:00,25.04,25.04,25.02,25.04,7900.0,25.04,25.04,25.02,25.04,7900.0
2010-11-23 15:25:00,25.04,25.05,25.03,25.04,8700.0,25.04,25.05,25.03,25.04,8700.0
2010-11-23 15:30:00,25.04,25.07,25.04,25.07,16600.0,25.04,25.07,25.04,25.07,16600.0
2010-11-23 15:35:00,25.07,25.09,25.06,25.08,12200.0,25.07,25.09,25.06,25.08,12200.0
2010-11-23 15:40:00,25.08,25.1,25.08,25.09,23200.0,25.08,25.1,25.08,25.09,23200.0
2010-11-23 15:45:00,25.09,25.1,25.08,25.08,18800.0,25.09,25.1,25.08,25.08,18800.0
2010-11-23 15:50:00,25.08,25.09,25.05,25.05,11100.0,25.08,25.09,25.05,25.05,11100.0
2010-11-23 15:55:00,25.06,25.08,25.05,25.07,26700.0,25.06,25.08,25.05,25.07,26700.0
2010-11-24 09:30:00,25.58,25.85,25.55,25.79,102200.0,25.58,25.85,25.55,25.79,102200.0
2010-11-24 09:35:00,25.79,25.85,25.77,25.78,10700.0,25.79,25.85,25.77,25.78,10700.0
2010-11-24 09:40:00,25.79,25.9,25.78,25.89,30700.0,25.79,25.9,25.78,25.89,30700.0
2010-11-24 09:45:00,25.89,25.89,25.83,25.83,16500.0,25.89,25.89,25.83,25.83,16500.0
2010-11-24 09:50:00,25.82,25.87,25.81,25.87,10200.0,25.82,25.87,25.81,25.87,10200.0
2010-11-24 09:55:00,25.87,25.9,25.86,25.88,15300.0,25.87,25.9,25.86,25.88,15300.0
2010-11-24 10:00:00,25.88,25.91,25.84,25.91,33000.0,25.88,25.91,25.84,25.91,33000.0
2010-11-24 10:05:00,25.91,25.95,25.88,25.89,25700.0,25.91,25.95,25.88,25.89,25700.0
2010-11-24 10:10:00,25.9,25.9,25.83,25.85,13500.0,25.9,25.9,25.83,25.85,13500.0
2010-11-24 10:15:00,25.85,25.92,25.84,25.92,16200.0,25.85,25.92,25.84,25.92,16200.0
2010-11-24 10:20:00,25.92,25.96,25.92,25.96,11900.0,25.92,25.96,25.92,25.96,11900.0
2010-11-24 10:25:00,25.96,25.99,25.96,25.97,12500.0,25.96,25.99,25.96,25.97,12500.0
2010-11-24 10:30:00,25.97,25.97,25.93,25.93,8300.0,25.97,25.97,25.93,25.93,8300.0
2010-11-24 10:35:00,25.94,25.94,25.92,25.92,11000.0,25.94,25.94,25.92,25.92,11000.0
2010-11-24 10:40:00,25.93,25.95,25.92,25.94,7100.0,25.93,25.95,25.92,25.94,7100.0
2010-11-24 10:45:00,25.93,25.96,25.88,25.88,28700.0,25.93,25.96,25.88,25.88,28700.0
2010-11-24 10:50:00,25.89,25.89,25.86,25.89,9100.0,25.89,25.89,25.86,25.89,9100.0
2010-11-24 10:55:00,25.88,25.9,25.87,25.89,5100.0,25.88,25.9,25.87,25.89,5100.0
2010-11-24 11:00:00,25.89,25.89,25.87,25.87,2400.0,25.89,25.89,25.87,25.87,2400.0
2010-11-24 11:05:00,25.88,25.88,25.85,25.87,11100.0,25.88,25.88,25.85,25.87,11100.0
2010-11-24 11:10:00,25.87,25.9,25.87,25.9,8500.0,25.87,25.9,25.87,25.9,8500.0
2010-11-24 11:15:00,25.9,25.91,25.89,25.89,13200.0,25.9,25.91,25.89,25.89,13200.0
2010-11-24 11:20:00,25.89,25.91,25.89,25.91,6200.0,25.89,25.91,25.89,25.91,6200.0
2010-11-24 11:25:00,25.91,25.93,25.91,25.93,5400.0,25.91,25.93,25.91,25.93,5400.0
2010-11-24 11:30:00,25.92,25.95,25.92,25.95,10500.0,25.92,25.95,25.92,25.95,10500.0
2010-11-24 11:35:00,25.95,25.95,25.93,25.95,6200.0,25.95,25.95,25.93,25.95,6200.0
2010-11-24 11:40:00,25.95,25.98,25.95,25.97,13500.0,25.95,25.98,25.95,25.97,13500.0
2010-11-24 11:45:00,25.97,25.97,25.93,25.93,7800.0,25.97,25.97,25.93,25.93,7800.0
2010-11-24 11:50:00,25.93,25.93,25.89,25.91,14400.0,25.93,25.93,25.89,25.91,14400.0
2010-11-24 11:55:00,25.91,25.91,25.89,25.9,6900.0,25.91,25.91,25.89,25.9,6900.0
2010-11-24 12:00:00,25.9,25.92,25.89,25.92,4900.0,25.9,25.92,25.89,25.92,4900.0
2010-11-24 12:05:00,25.92,25.92,25.91,25.92,2200.0,25.92,25.92,25.91,25.92,2200.0
2010-11-24 12:10:00,25.91,25.92,25.88,25.88,12500.0,25.91,25.92,25.88,25.88,12500.0
2010-11-24 12:15:00,25.89,25.89,25.88,25.88,3800.0,25.89,25.89,25.88,25.88,3800.0
2010-11-24 12:20:00,25.88,25.89,25.87,25.87,9200.0,25.88,25.89,25.87,25.87,9200.0
2010-11-24 12:25:00,25.88,25.88,25.87,25.88,3000.0,25.88,25.88,25.87,25.88,3000.0
2010-11-24 12:30:00,25.88,25.89,25.88,25.89,5000.0,25.88,25.89,25.88,25.89,5000.0
2010-11-24 12:35:00,25.89,25.89,25.89,25.89,2300.0,25.89,25.89,25.89,25.89,2300.0
2010-11-24 12:40:00,25.89,25.89,25.88,25.88,1400.0,25.89,25.89,25.88,25.88,1400.0
2010-11-24 12:45:00,25.88,25.88,25.86,25.87,5900.0,25.88,25.88,25.86,25.87,5900.0
2010-11-24 12:50:00,25.86,25.86,25.84,25.84,7300.0,25.86,25.86,25.84,25.84,7300.0
2010-11-24 12:55:00,25.84,25.85,25.82,25.82,6500.0,25.84,25.85,25.82,25.82,6500.0
2010-11-24 13:00:00,25.83,25.83,25.81,25.81,3900.0,25.83,25.83,25.81,25.81,3900.0
2010-11-24 13:05:00,25.81,25.84,25.81,25.84,5800.0,25.81,25.84,25.81,25.84,5800.0
2010-11-24 13:10:00,25.84,25.86,25.84,25.84,10800.0,25.84,25.86,25.84,25.84,10800.0
2010-11-24 13:15:00,25.83,25.83,25.81,25.82,3800.0,25.83,25.83,25.81,25.82,3800.0
2010-11-24 13:20:00,25.81,25.85,25.81,25.85,8300.0,25.81,25.85,25.81,25.85,8300.0
2010-11-24 13:25:00,25.85,25.85,25.83,25.84,5400.0,25.85,25.85,25.83,25.84,5400.0
2010-11-24 13:30:00,25.83,25.83,25.82,25.82,3600.0,25.83,25.83,25.82,25.82,3600.0
2010-11-24 13:35:00,25.83,25.83,25.82,25.82,2800.0,25.83,25.83,25.82,25.82,2800.0
2010-11-24 13:40:00,25.82,25.82,25.78,25.78,11300.0,25.82,25.82,25.78,25.78,11300.0
2010-11-24 13:45:00,25.78,25.78,25.77,25.78,5500.0,25.78,25.78,25.77,25.78,5500.0
2010-11-24 13:50:00,25.77,25.77,25.75,25.75,10300.0,25.77,25.77,25.75,25.75,10300.0
2010-11-24 13:55:00,25.76,25.76,25.71,25.72,10400.0,25.76,25.76,25.71,25.72,10400.0
2010-11-24 14:00:00,25.72,25.73,25.71,25.73,11500.0,25.72,25.73,25.71,25.73,11500.0
2010-11-24 14:05:00,25.73,25.74,25.69,25.69,13200.0,25.73,25.74,25.69,25.69,13200.0
2010-11-24 14:10:00,25.69,25.7,25.68,25.69,12900.0,25.69,25.7,25.68,25.69,12900.0
2010-11-24 14:15:00,25.69,25.7,25.68,25.68,4200.0,25.69,25.7,25.68,25.68,4200.0
2010-11-24 14:20:00,25.68,25.69,25.68,25.69,1300.0,25.68,25.69,25.68,25.69,1300.0
2010-11-24 14:25:00,25.68,25.72,25.68,25.7,20500.0,25.68,25.72,25.68,25.7,20500.0
2010-11-24 14:30:00,25.7,25.71,25.68,25.68,24000.0,25.7,25.71,25.68,25.68,24000.0
2010-11-24 14:35:00,25.69,25.69,25.68,25.68,7400.0,25.69,25.69,25.68,25.68,7400.0
2010-11-24 14:40:00,25.68,25.68,25.67,25.68,6200.0,25.68,25.68,25.67,25.68,6200.0
2010-11-24 14:45:00,25.68,25.68,25.67,25.67,2300.0,25.68,25.68,25.67,25.67,2300.0
2010-11-24 14:50:00,25.67,25.68,25.67,25.67,3500.0,25.67,25.68,25.67,25.67,3500.0
2010-11-24 14:55:00,25.68,25.69,25.68,25.69,9400.0,25.68,25.69,25.68,25.69,9400.0
2010-11-24 15:00:00,25.68,25.7,25.66,25.7,7400.0,25.68,25.7,25.66,25.7,7400.0
2010-11-24 15:05:00,25.7,25.72,25.69,25.71,15000.0,25.7,25.72,25.69,25.71,15000.0
2010-11-24 15:10:00,25.71,25.72,25.71,25.72,3500.0,25.71,25.72,25.71,25.72,3500.0
2010-11-24 15:15:00,25.71,25.72,25.71,25.71,3800.0,25.71,25.72,25.71,25.71,3800.0
2010-11-24 15:20:00,25.71,25.73,25.71,25.73,27300.0,25.71,25.73,25.71,25.73,27300.0
2010-11-24 15:25:00,25.73,25.77,25.73,25.75,23000.0,25.73,25.77,25.73,25.75,23000.0
2010-11-24 15:30:00,25.75,25.76,25.75,25.75,7300.0,25.75,25.76,25.75,25.75,7300.0
2010-11-24 15:35:00,25.75,25.77,25.75,25.76,9200.0,25.75,25.77,25.75,25.76,9200.0
2010-11-24 15:40:00,25.77,25.77,25.76,25.76,10100.0,25.77,25.77,25.76,25.76,10100.0
2010-11-24 15:45:00,25.76,25.77,25.75,25.76,22700.0,25.76,25.77,25.75,25.76,22700.0
2010-11-24 15:50:00,25.75,25.75,25.71,25.71,57400.0,25.75,25.75,25.71,25.71,57400.0
2010-11-24 15:55:00,25.71,25.72,25.68,25.68,128200.0,25.71,25.72,25.68,25.68,128200.0
2010-11-26 09:30:00,25.67,25.75,25.51,25.72,19900.0,25.67,25.75,25.51,25.72,19900.0
2010-11-26 09:35:00,25.72,25.76,25.66,25.76,12500.0,25.72,25.76,25.66,25.76,12500.0
2010-11-26 09:40:00,25.77,25.82,25.77,25.81,5200.0,25.77,25.82,25.77,25.81,5200.0
2010-11-26 09:45:00,25.81,25.88,25.8,25.86,11500.0,25.81,25.88,25.8,25.86,11500.0
2010-11-26 09:50:00,25.86,25.93,25.86,25.93,8200.0,25.86,25.93,25.86,25.93,8200.0
2010-11-26 09:55:00,25.92,25.92,25.89,25.89,5300.0,25.92,25.92,25.89,25.89,5300.0
2010-11-26 10:00:00,25.9,25.91,25.89,25.9,5500.0,25.9,25.91,25.89,25.9,5500.0
2010-11-26 10:05:00,25.89,25.89,25.87,25.87,6200.0,25.89,25.89,25.87,25.87,6200.0
2010-11-26 10:10:00,25.87,25.9,25.87,25.89,10500.0,25.87,25.9,25.87,25.89,10500.0
2010-11-26 10:15:00,25.89,25.92,25.86,25.92,10700.0,25.89,25.92,25.86,25.92,10700.0
2010-11-26 10:20:00,25.91,25.94,25.91,25.92,6900.0,25.91,25.94,25.91,25.92,6900.0
2010-11-26 10:25:00,25.92,25.93,25.9,25.92,2100.0,25.92,25.93,25.9,25.92,2100.0
2010-11-26 10:30:00,25.91,25.92,25.87,25.88,7500.0,25.91,25.92,25.87,25.88,7500.0
2010-11-26 10:35:00,25.88,25.88,25.86,25.86,3700.0,25.88,25.88,25.86,25.86,3700.0
2010-11-26 10:40:00,25.87,25.88,25.86,25.87,10400.0,25.87,25.88,25.86,25.87,10400.0
2010-11-26 10:45:00,25.87,25.89,25.86,25.86,6500.0,25.87,25.89,25.86,25.86,6500.0
2010-11-26 10:50:00,25.86,25.86,25.82,25.82,3700.0,25.86,25.86,25.82,25.82,3700.0
2010-11-26 10:55:00,25.82,25.82,25.76,25.76,5000.0,25.82,25.82,25.76,25.76,5000.0
2010-11-26 11:00:00,25.77,25.77,25.74,25.75,5000.0,25.77,25.77,25.74,25.75,5000.0
2010-11-26 11:05:00,25.74,25.81,25.74,25.81,18000.0,25.74,25.81,25.74,25.81,18000.0
2010-11-26 11:10:00,25.81,25.82,25.79,25.81,3500.0,25.81,25.82,25.79,25.81,3500.0
2010-11-26 11:15:00,25.82,25.84,25.81,25.83,2800.0,25.82,25.84,25.81,25.83,2800.0
2010-11-26 11:20:00,25.84,25.84,25.82,25.82,1200.0,25.84,25.84,25.82,25.82,1200.0
2010-11-26 11:25:00,25.81,25.82,25.77,25.78,5500.0,25.81,25.82,25.77,25.78,5500.0
2010-11-26 11:30:00,25.78,25.78,25.77,25.77,1800.0,25.78,25.78,25.77,25.77,1800.0
2010-11-26 11:35:00,25.77,25.77,25.74,25.75,10500.0,25.77,25.77,25.74,25.75,10500.0
2010-11-26 11:40:00,25.75,25.75,25.73,25.73,1400.0,25.75,25.75,25.73,25.73,1400.0
2010-11-26 11:45:00,25.73,25.75,25.72,25.75,4300.0,25.73,25.75,25.72,25.75,4300.0
2010-11-26 11:50:00,25.75,25.75,25.74,25.75,2400.0,25.75,25.75,25.74,25.75,2400.0
2010-11-26 11:55:00,25.75,25.76,25.74,25.76,1800.0,25.75,25.76,25.74,25.76,1800.0
2010-11-26 12:00:00,25.76,25.78,25.75,25.76,6800.0,25.76,25.78,25.75,25.76,6800.0
2010-11-26 12:05:00,25.76,25.79,25.76,25.78,6200.0,25.76,25.79,25.76,25.78,6200.0
2010-11-26 12:10:00,25.77,25.77,25.75,25.76,2000.0,25.77,25.77,25.75,25.76,2000.0
2010-11-26 12:15:00,25.75,25.76,25.75,25.75,2300.0,25.75,25.76,25.75,25.75,2300.0
2010-11-26 12:20:00,25.76,25.76,25.74,25.74,6600.0,25.76,25.76,25.74,25.74,6600.0
2010-11-26 12:25:00,25.74,25.74,25.72,25.72,7900.0,25.74,25.74,25.72,25.72,7900.0
2010-11-26 12:30:00,25.72,25.73,25.72,25.72,2000.0,25.72,25.73,25.72,25.72,2000.0
2010-11-26 12:35:00,25.73,25.74,25.72,25.73,8000.0,25.73,25.74,25.72,25.73,8000.0
2010-11-26 12:40:00,25.73,25.73,25.71,25.71,4900.0,25.73,25.73,25.71,25.71,4900.0
2010-11-26 12:45:00,25.71,25.72,25.71,25.71,5500.0,25.71,25.72,25.71,25.71,5500.0
2010-11-26 12:50:00,25.71,25.71,25.68,25.68,8200.0,25.71,25.71,25.68,25.68,8200.0
2010-11-26 12:55:00,25.68,25.72,25.67,25.69,28200.0,25.68,25.72,25.67,25.69,28200.0
2010-11-29 09:30:00,25.56,25.56,25.37,25.44,11000.0,25.56,25.56,25.37,25.44,11000.0
2010-11-29 09:35:00,25.45,25.53,25.44,25.49,11000.0,25.45,25.53,25.44,25.49,11000.0
2010-11-29 09:40:00,25.49,25.62,25.47,25.61,9900.0,25.49,25.62,25.47,25.61,9900.0
2010-11-29 09:45:00,25.61,25.65,25.59,25.61,10100.0,25.61,25.65,25.59,25.61,10100.0
2010-11-29 09:50:00,25.61,25.63,25.55,25.55,11500.0,25.61,25.63,25.55,25.55,11500.0
2010-11-29 09:55:00,25.52,25.52,25.36,25.41,9400.0,25.52,25.52,25.36,25.41,9400.0
2010-11-29 10:00:00,25.42,25.42,25.31,25.36,7000.0,25.42,25.42,25.31,25.36,7000.0
2010-11-29 10:05:00,25.36,25.42,25.36,25.37,5500.0,25.36,25.42,25.36,25.37,5500.0
2010-11-29 10:10:00,25.38,25.4,25.34,25.4,5300.0,25.38,25.4,25.34,25.4,5300.0
2010-11-29 10:15:00,25.41,25.43,25.37,25.37,7200.0,25.41,25.43,25.37,25.37,7200.0
2010-11-29 10:20:00,25.38,25.38,25.33,25.34,9700.0,25.38,25.38,25.33,25.34,9700.0
2010-11-29 10:25:00,25.35,25.36,25.34,25.34,10800.0,25.35,25.36,25.34,25.34,10800.0
2010-11-29 10:30:00,25.35,25.43,25.35,25.42,8700.0,25.35,25.43,25.35,25.42,8700.0
2010-11-29 10:35:00,25.42,25.44,25.41,25.44,5200.0,25.42,25.44,25.41,25.44,5200.0
2010-11-29 10:40:00,25.45,25.48,25.42,25.42,10900.0,25.45,25.48,25.42,25.42,10900.0
2010-11-29 10:45:00,25.43,25.45,25.42,25.44,7700.0,25.43,25.45,25.42,25.44,7700.0
2010-11-29 10:50:00,25.44,25.46,25.43,25.44,8300.0,25.44,25.46,25.43,25.44,8300.0
2010-11-29 10:55:00,25.43,25.43,25.36,25.37,6800.0,25.43,25.43,25.36,25.37,6800.0
2010-11-29 11:00:00,25.37,25.39,25.35,25.39,4300.0,25.37,25.39,25.35,25.39,4300.0
2010-11-29 11:05:00,25.4,25.45,25.39,25.43,7700.0,25.4,25.45,25.39,25.43,7700.0
2010-11-29 11:10:00,25.42,25.5,25.42,25.48,5900.0,25.42,25.5,25.42,25.48,5900.0
2010-11-29 11:15:00,25.47,25.5,25.46,25.48,11700.0,25.47,25.5,25.46,25.48,11700.0
2010-11-29 11:20:00,25.49,25.5,25.45,25.45,4500.0,25.49,25.5,25.45,25.45,4500.0
2010-11-29 11:25:00,25.45,25.5,25.44,25.48,8600.0,25.45,25.5,25.44,25.48,8600.0
2010-11-29 11:30:00,25.48,25.49,25.47,25.48,3000.0,25.48,25.49,25.47,25.48,3000.0
2010-11-29 11:35:00,25.47,25.49,25.47,25.47,8900.0,25.47,25.49,25.47,25.47,8900.0
2010-11-29 11:40:00,25.46,25.48,25.42,25.44,13000.0,25.46,25.48,25.42,25.44,13000.0
2010-11-29 11:45:00,25.43,25.45,25.42,25.44,7800.0,25.43,25.45,25.42,25.44,7800.0
2010-11-29 11:50:00,25.43,25.43,25.41,25.41,3700.0,25.43,25.43,25.41,25.41,3700.0
2010-11-29 11:55:00,25.42,25.47,25.42,25.46,10400.0,25.42,25.47,25.42,25.46,10400.0
2010-11-29 12:00:00,25.46,25.49,25.46,25.47,10300.0,25.46,25.49,25.46,25.47,10300.0
2010-11-29 12:05:00,25.46,25.53,25.45,25.53,13900.0,25.46,25.53,25.45,25.53,13900.0
2010-11-29 12:10:00,25.53,25.54,25.51,25.53,8100.0,25.53,25.54,25.51,25.53,8100.0
2010-11-29 12:15:00,25.53,25.54,25.53,25.53,4200.0,25.53,25.54,25.53,25.53,4200.0
2010-11-29 12:20:00,25.54,25.58,25.53,25.57,9100.0,25.54,25.58,25.53,25.57,9100.0
2010-11-29 12:25:00,25.57,25.57,25.56,25.56,5600.0,25.57,25.57,25.56,25.56,5600.0
2010-11-29 12:30:00,25.55,25.56,25.53,25.53,4200.0,25.55,25.56,25.53,25.53,4200.0
2010-11-29 12:35:00,25.54,25.55,25.53,25.54,4000.0,25.54,25.55,25.53,25.54,4000.0
2010-11-29 12:40:00,25.53,25.57,25.53,25.57,7400.0,25.53,25.57,25.53,25.57,7400.0
2010-11-29 12:45:00,25.56,25.56,25.51,25.52,9100.0,25.56,25.56,25.51,25.52,9100.0
2010-11-29 12:50:00,25.52,25.52,25.49,25.5,6000.0,25.52,25.52,25.49,25.5,6000.0
2010-11-29 12:55:00,25.5,25.5,25.46,25.46,3000.0,25.5,25.5,25.46,25.46,3000.0
2010-11-29 13:00:00,25.47,25.47,25.46,25.46,1600.0,25.47,25.47,25.46,25.46,1600.0
2010-11-29 13:05:00,25.46,25.47,25.42,25.43,6900.0,25.46,25.47,25.42,25.43,6900.0
2010-11-29 13:10:00,25.43,25.43,25.38,25.38,16300.0,25.43,25.43,25.38,25.38,16300.0
2010-11-29 13:15:00,25.39,25.41,25.39,25.41,4900.0,25.39,25.41,25.39,25.41,4900.0
2010-11-29 13:20:00,25.41,25.41,25.4,25.4,1600.0,25.41,25.41,25.4,25.4,1600.0
2010-11-29 13:25:00,25.4,25.41,25.37,25.4,10100.0,25.4,25.41,25.37,25.4,10100.0
2010-11-29 13:30:00,25.39,25.41,25.39,25.41,3200.0,25.39,25.41,25.39,25.41,3200.0
2010-11-29 13:35:00,25.41,25.41,25.37,25.38,4800.0,25.41,25.41,25.37,25.38,4800.0
2010-11-29 13:40:00,25.37,25.43,25.37,25.43,10100.0,25.37,25.43,25.37,25.43,10100.0
2010-11-29 13:45:00,25.43,25.47,25.42,25.47,5300.0,25.43,25.47,25.42,25.47,5300.0
2010-11-29 13:50:00,25.48,25.48,25.47,25.48,2400.0,25.48,25.48,25.47,25.48,2400.0
2010-11-29 13:55:00,25.48,25.48,25.47,25.47,2500.0,25.48,25.48,25.47,25.47,2500.0
2010-11-29 14:00:00,25.48,25.5,25.48,25.5,16100.0,25.48,25.5,25.48,25.5,16100.0
2010-11-29 14:05:00,25.49,25.5,25.49,25.49,6100.0,25.49,25.5,25.49,25.49,6100.0
2010-11-29 14:10:00,25.48,25.49,25.45,25.46,14300.0,25.48,25.49,25.45,25.46,14300.0
2010-11-29 14:15:00,25.47,25.47,25.46,25.47,800.0,25.47,25.47,25.46,25.47,800.0
2010-11-29 14:20:00,25.47,25.48,25.46,25.47,4500.0,25.47,25.48,25.46,25.47,4500.0
2010-11-29 14:25:00,25.46,25.52,25.46,25.51,15000.0,25.46,25.52,25.46,25.51,15000.0
2010-11-29 14:30:00,25.52,25.58,25.52,25.58,15100.0,25.52,25.58,25.52,25.58,15100.0
2010-11-29 14:35:00,25.57,25.63,25.57,25.62,12800.0,25.57,25.63,25.57,25.62,12800.0
2010-11-29 14:40:00,25.63,25.65,25.62,25.64,9500.0,25.63,25.65,25.62,25.64,9500.0
2010-11-29 14:45:00,25.63,25.65,25.63,25.64,5000.0,25.63,25.65,25.63,25.64,5000.0
2010-11-29 14:50:00,25.65,25.65,25.63,25.63,11600.0,25.65,25.65,25.63,25.63,11600.0
2010-11-29 14:55:00,25.64,25.67,25.63,25.67,9800.0,25.64,25.67,25.63,25.67,9800.0
2010-11-29 15:00:00,25.67,25.7,25.67,25.68,17500.0,25.67,25.7,25.67,25.68,17500.0
2010-11-29 15:05:00,25.69,25.69,25.68,25.69,7700.0,25.69,25.69,25.68,25.69,7700.0
2010-11-29 15:10:00,25.68,25.69,25.65,25.66,25100.0,25.68,25.69,25.65,25.66,25100.0
2010-11-29 15:15:00,25.65,25.75,25.65,25.75,30100.0,25.65,25.75,25.65,25.75,30100.0
2010-11-29 15:20:00,25.75,25.77,25.75,25.76,25100.0,25.75,25.77,25.75,25.76,25100.0
2010-11-29 15:25:00,25.75,25.76,25.75,25.76,9200.0,25.75,25.76,25.75,25.76,9200.0
2010-11-29 15:30:00,25.76,25.76,25.73,25.74,14800.0,25.76,25.76,25.73,25.74,14800.0
2010-11-29 15:35:00,25.73,25.75,25.72,25.74,17900.0,25.73,25.75,25.72,25.74,17900.0
2010-11-29 15:40:00,25.75,25.75,25.73,25.74,18200.0,25.75,25.75,25.73,25.74,18200.0
2010-11-29 15:45:00,25.73,25.82,25.73,25.82,58900.0,25.73,25.82,25.73,25.82,58900.0
2010-11-29 15:50:00,25.82,25.83,25.76,25.76,47400.0,25.82,25.83,25.76,25.76,47400.0
2010-11-29 15:55:00,25.76,25.8,25.76,25.8,86200.0,25.76,25.8,25.76,25.8,86200.0
2010-11-30 09:30:00,25.59,25.59,25.35,25.48,14700.0,25.59,25.59,25.35,25.48,14700.0
2010-11-30 09:35:00,25.48,25.48,25.39,25.43,8400.0,25.48,25.48,25.39,25.43,8400.0
2010-11-30 09:40:00,25.42,25.5,25.42,25.49,11600.0,25.42,25.5,25.42,25.49,11600.0
2010-11-30 09:45:00,25.48,25.56,25.47,25.5,7800.0,25.48,25.56,25.47,25.5,7800.0
2010-11-30 09:50:00,25.51,25.51,25.45,25.45,4300.0,25.51,25.51,25.45,25.45,4300.0
2010-11-30 09:55:00,25.45,25.57,25.45,25.55,8600.0,25.45,25.57,25.45,25.55,8600.0
2010-11-30 10:00:00,25.56,25.62,25.51,25.53,13000.0,25.56,25.62,25.51,25.53,13000.0
2010-11-30 10:05:00,25.53,25.54,25.5,25.5,8200.0,25.53,25.54,25.5,25.5,8200.0
2010-11-30 10:10:00,25.51,25.57,25.51,25.57,8900.0,25.51,25.57,25.51,25.57,8900.0
2010-11-30 10:15:00,25.58,25.63,25.58,25.6,10200.0,25.58,25.63,25.58,25.6,10200.0
2010-11-30 10:20:00,25.62,25.66,25.58,25.65,17000.0,25.62,25.66,25.58,25.65,17000.0
2010-11-30 10:25:00,25.65,25.68,25.65,25.68,13000.0,25.65,25.68,25.65,25.68,13000.0
2010-11-30 10:30:00,25.68,25.69,25.66,25.68,19800.0,25.68,25.69,25.66,25.68,19800.0
2010-11-30 10:35:00,25.67,25.69,25.67,25.69,9100.0,25.67,25.69,25.67,25.69,9100.0
2010-11-30 10:40:00,25.68,25.69,25.68,25.68,7300.0,25.68,25.69,25.68,25.68,7300.0
2010-11-30 10:45:00,25.68,25.68,25.62,25.62,18800.0,25.68,25.68,25.62,25.62,18800.0
2010-11-30 10:50:00,25.62,25.62,25.55,25.55,14700.0,25.62,25.62,25.55,25.55,14700.0
2010-11-30 10:55:00,25.55,25.55,25.52,25.52,8400.0,25.55,25.55,25.52,25.52,8400.0
2010-11-30 11:00:00,25.53,25.54,25.52,25.53,11000.0,25.53,25.54,25.52,25.53,11000.0
2010-11-30 11:05:00,25.53,25.53,25.46,25.46,6800.0,25.53,25.53,25.46,25.46,6800.0
2010-11-30 11:10:00,25.47,25.47,25.41,25.42,7900.0,25.47,25.47,25.41,25.42,7900.0
2010-11-30 11:15:00,25.41,25.45,25.39,25.45,5200.0,25.41,25.45,25.39,25.45,5200.0
2010-11-30 11:20:00,25.45,25.45,25.4,25.41,14600.0,25.45,25.45,25.4,25.41,14600.0
2010-11-30 11:25:00,25.4,25.42,25.4,25.4,8800.0,25.4,25.42,25.4,25.4,8800.0
2010-11-30 11:30:00,25.41,25.41,25.37,25.37,6900.0,25.41,25.41,25.37,25.37,6900.0
2010-11-30 11:35:00,25.37,25.37,25.35,25.36,7500.0,25.37,25.37,25.35,25.36,7500.0
2010-11-30 11:40:00,25.36,25.4,25.34,25.39,10100.0,25.36,25.4,25.34,25.39,10100.0
2010-11-30 11:45:00,25.39,25.39,25.37,25.39,3900.0,25.39,25.39,25.37,25.39,3900.0
2010-11-30 11:50:00,25.4,25.4,25.39,25.39,3500.0,25.4,25.4,25.39,25.39,3500.0
2010-11-30 11:55:00,25.4,25.44,25.39,25.44,15600.0,25.4,25.44,25.39,25.44,15600.0
2010-11-30 12:00:00,25.43,25.47,25.43,25.46,2700.0,25.43,25.47,25.43,25.46,2700.0
2010-11-30 12:05:00,25.47,25.47,25.44,25.44,6600.0,25.47,25.47,25.44,25.44,6600.0
2010-11-30 12:10:00,25.45,25.45,25.44,25.44,3100.0,25.45,25.45,25.44,25.44,3100.0
2010-11-30 12:15:00,25.44,25.47,25.44,25.46,9500.0,25.44,25.47,25.44,25.46,9500.0
2010-11-30 12:20:00,25.46,25.5,25.45,25.5,5600.0,25.46,25.5,25.45,25.5,5600.0
2010-11-30 12:25:00,25.5,25.5,25.49,25.5,5500.0,25.5,25.5,25.49,25.5,5500.0
2010-11-30 12:30:00,25.5,25.5,25.48,25.48,9200.0,25.5,25.5,25.48,25.48,9200.0
2010-11-30 12:35:00,25.48,25.49,25.45,25.45,7600.0,25.48,25.49,25.45,25.45,7600.0
2010-11-30 12:40:00,25.44,25.47,25.44,25.47,7800.0,25.44,25.47,25.44,25.47,7800.0
2010-11-30 12:45:00,25.47,25.5,25.46,25.49,9900.0,25.47,25.5,25.46,25.49,9900.0
2010-11-30 12:50:00,25.48,25.49,25.48,25.49,4100.0,25.48,25.49,25.48,25.49,4100.0
2010-11-30 12:55:00,25.48,25.5,25.48,25.5,6200.0,25.48,25.5,25.48,25.5,6200.0
2010-11-30 13:00:00,25.5,25.6,25.5,25.59,13700.0,25.5,25.6,25.5,25.59,13700.0
2010-11-30 13:05:00,25.58,25.59,25.57,25.58,4700.0,25.58,25.59,25.57,25.58,4700.0
2010-11-30 13:10:00,25.59,25.6,25.58,25.59,5300.0,25.59,25.6,25.58,25.59,5300.0
2010-11-30 13:15:00,25.59,25.62,25.58,25.62,5400.0,25.59,25.62,25.58,25.62,5400.0
2010-11-30 13:20:00,25.62,25.64,25.62,25.64,3600.0,25.62,25.64,25.62,25.64,3600.0
2010-11-30 13:25:00,25.64,25.65,25.63,25.65,5100.0,25.64,25.65,25.63,25.65,5100.0
2010-11-30 13:30:00,25.65,25.66,25.65,25.66,5300.0,25.65,25.66,25.65,25.66,5300.0
2010-11-30 13:35:00,25.66,25.67,25.65,25.66,5500.0,25.66,25.67,25.65,25.66,5500.0
2010-11-30 13:40:00,25.66,25.67,25.63,25.64,13500.0,25.66,25.67,25.63,25.64,13500.0
2010-11-30 13:45:00,25.63,25.64,25.62,25.64,4200.0,25.63,25.64,25.62,25.64,4200.0
2010-11-30 13:50:00,25.63,25.63,25.62,25.63,5200.0,25.63,25.63,25.62,25.63,5200.0
2010-11-30 13:55:00,25.64,25.64,25.62,25.63,7800.0,25.64,25.64,25.62,25.63,7800.0
2010-11-30 14:00:00,25.63,25.64,25.63,25.64,3600.0,25.63,25.64,25.63,25.64,3600.0
2010-11-30 14:05:00,25.64,25.66,25.63,25.66,9000.0,25.64,25.66,25.63,25.66,9000.0
2010-11-30 14:10:00,25.66,25.68,25.66,25.67,6300.0,25.66,25.68,25.66,25.67,6300.0
2010-11-30 14:15:00,25.68,25.68,25.63,25.64,12800.0,25.68,25.68,25.63,25.64,12800.0
2010-11-30 14:20:00,25.64,25.66,25.62,25.62,10300.0,25.64,25.66,25.62,25.62,10300.0
2010-11-30 14:25:00,25.62,25.64,25.57,25.59,10200.0,25.62,25.64,25.57,25.59,10200.0
2010-11-30 14:30:00,25.59,25.59,25.55,25.55,12300.0,25.59,25.59,25.55,25.55,12300.0
2010-11-30 14:35:00,25.55,25.55,25.47,25.48,40500.0,25.55,25.55,25.47,25.48,40500.0
2010-11-30 14:40:00,25.48,25.51,25.48,25.5,6400.0,25.48,25.51,25.48,25.5,6400.0
2010-11-30 14:45:00,25.51,25.54,25.51,25.53,6600.0,25.51,25.54,25.51,25.53,6600.0
2010-11-30 14:50:00,25.54,25.56,25.54,25.54,12100.0,25.54,25.56,25.54,25.54,12100.0
2010-11-30 14:55:00,25.54,25.59,25.54,25.59,8700.0,25.54,25.59,25.54,25.59,8700.0
2010-11-30 15:00:00,25.59,25.6,25.57,25.6,17000.0,25.59,25.6,25.57,25.6,17000.0
2010-11-30 15:05:00,25.6,25.61,25.59,25.61,7000.0,25.6,25.61,25.59,25.61,7000.0
2010-11-30 15:10:00,25.61,25.61,25.56,25.59,18000.0,25.61,25.61,25.56,25.59,18000.0
2010-11-30 15:15:00,25.59,25.62,25.58,25.62,12800.0,25.59,25.62,25.58,25.62,12800.0
2010-11-30 15:20:00,25.62,25.66,25.61,25.65,12900.0,25.62,25.66,25.61,25.65,12900.0
2010-11-30 15:25:00,25.66,25.66,25.64,25.66,12400.0,25.66,25.66,25.64,25.66,12400.0
2010-11-30 15:30:00,25.66,25.69,25.66,25.67,17400.0,25.66,25.69,25.66,25.67,17400.0
2010-11-30 15:35:00,25.67,25.67,25.65,25.65,12800.0,25.67,25.67,25.65,25.65,12800.0
2010-11-30 15:40:00,25.66,25.66,25.6,25.6,25800.0,25.66,25.66,25.6,25.6,25800.0
2010-11-30 15:45:00,25.6,25.6,25.57,25.58,18000.0,25.6,25.6,25.57,25.58,18000.0
2010-11-30 15:50:00,25.58,25.64,25.58,25.63,71900.0,25.58,25.64,25.58,25.63,71900.0
2010-11-30 15:55:00,25.63,25.69,25.62,25.69,125200.0,25.63,25.69,25.62,25.69,125200.0
2010-12-01 09:30:00,25.9,25.9,25.83,25.86,13400.0,25.9,25.9,25.83,25.86,13400.0
2010-12-01 09:35:00,25.88,25.91,25.87,25.91,9900.0,25.88,25.91,25.87,25.91,9900.0
2010-12-01 09:40:00,25.9,25.95,25.9,25.94,9400.0,25.9,25.95,25.9,25.94,9400.0
2010-12-01 09:45:00,25.93,25.99,25.93,25.99,17100.0,25.93,25.99,25.93,25.99,17100.0
2010-12-01 09:50:00,25.98,26.0,25.98,26.0,10300.0,25.98,26.0,25.98,26.0,10300.0
2010-12-01 09:55:00,25.99,26.0,25.97,25.99,47100.0,25.99,26.0,25.97,25.99,47100.0
2010-12-01 10:00:00,25.99,26.08,25.99,26.03,143100.0,25.99,26.08,25.99,26.03,143100.0
2010-12-01 10:05:00,26.02,26.03,26.01,26.01,7700.0,26.02,26.03,26.01,26.01,7700.0
2010-12-01 10:10:00,26.01,26.01,25.94,26.0,16900.0,26.01,26.01,25.94,26.0,16900.0
2010-12-01 10:15:00,26.0,26.03,25.99,26.02,9000.0,26.0,26.03,25.99,26.02,9000.0
2010-12-01 10:20:00,26.01,26.02,25.99,26.02,12300.0,26.01,26.02,25.99,26.02,12300.0
2010-12-01 10:25:00,26.01,26.05,26.01,26.04,17900.0,26.01,26.05,26.01,26.04,17900.0
2010-12-01 10:30:00,26.03,26.09,26.03,26.07,16400.0,26.03,26.09,26.03,26.07,16400.0
2010-12-01 10:35:00,26.08,26.14,26.08,26.13,12800.0,26.08,26.14,26.08,26.13,12800.0
2010-12-01 10:40:00,26.14,26.17,26.14,26.16,11700.0,26.14,26.17,26.14,26.16,11700.0
2010-12-01 10:45:00,26.17,26.2,26.17,26.19,12100.0,26.17,26.2,26.17,26.19,12100.0
2010-12-01 10:50:00,26.19,26.2,26.19,26.2,7100.0,26.19,26.2,26.19,26.2,7100.0
2010-12-01 10:55:00,26.19,26.25,26.19,26.24,33200.0,26.19,26.25,26.19,26.24,33200.0
2010-12-01 11:00:00,26.24,26.26,26.21,26.25,17500.0,26.24,26.26,26.21,26.25,17500.0
2010-12-01 11:05:00,26.25,26.27,26.24,26.27,15400.0,26.25,26.27,26.24,26.27,15400.0
2010-12-01 11:10:00,26.27,26.28,26.25,26.28,11600.0,26.27,26.28,26.25,26.28,11600.0
2010-12-01 11:15:00,26.28,26.28,26.25,26.25,9600.0,26.28,26.28,26.25,26.25,9600.0
2010-12-01 11:20:00,26.25,26.27,26.25,26.25,9400.0,26.25,26.27,26.25,26.25,9400.0
2010-12-01 11:25:00,26.25,26.25,26.22,26.23,9300.0,26.25,26.25,26.22,26.23,9300.0
2010-12-01 11:30:00,26.22,26.25,26.22,26.23,9900.0,26.22,26.25,26.22,26.23,9900.0
2010-12-01 11:35:00,26.23,26.23,26.22,26.23,3300.0,26.23,26.23,26.22,26.23,3300.0
2010-12-01 11:40:00,26.23,26.25,26.22,26.24,8300.0,26.23,26.25,26.22,26.24,8300.0
2010-12-01 11:45:00,26.25,26.25,26.24,26.24,4900.0,26.25,26.25,26.24,26.24,4900.0
2010-12-01 11:50:00,26.25,26.3,26.25,26.29,27300.0,26.25,26.3,26.25,26.29,27300.0
2010-12-01 11:55:00,26.29,26.29,26.27,26.28,9800.0,26.29,26.29,26.27,26.28,9800.0
2010-12-01 12:00:00,26.28,26.3,26.27,26.27,8900.0,26.28,26.3,26.27,26.27,8900.0
2010-12-01 12:05:00,26.28,26.3,26.28,26.3,12400.0,26.28,26.3,26.28,26.3,12400.0
2010-12-01 12:10:00,26.29,26.36,26.26,26.26,32300.0,26.29,26.36,26.26,26.26,32300.0
2010-12-01 12:15:00,26.26,26.26,26.22,26.24,12600.0,26.26,26.26,26.22,26.24,12600.0
2010-12-01 12:20:00,26.24,26.3,26.24,26.29,10700.0,26.24,26.3,26.24,26.29,10700.0
2010-12-01 12:25:00,26.3,26.3,26.27,26.29,5900.0,26.3,26.3,26.27,26.29,5900.0
2010-12-01 12:30:00,26.29,26.3,26.29,26.3,7000.0,26.29,26.3,26.29,26.3,7000.0
2010-12-01 12:35:00,26.29,26.3,26.27,26.28,9300.0,26.29,26.3,26.27,26.28,9300.0
2010-12-01 12:40:00,26.27,26.28,26.26,26.26,10200.0,26.27,26.28,26.26,26.26,10200.0
2010-12-01 12:45:00,26.26,26.3,26.26,26.3,13100.0,26.26,26.3,26.26,26.3,13100.0
2010-12-01 12:50:00,26.3,26.31,26.29,26.3,9000.0,26.3,26.31,26.29,26.3,9000.0
2010-12-01 12:55:00,26.3,26.31,26.29,26.31,6400.0,26.3,26.31,26.29,26.31,6400.0
2010-12-01 13:00:00,26.31,26.31,26.29,26.3,9000.0,26.31,26.31,26.29,26.3,9000.0
2010-12-01 13:05:00,26.29,26.3,26.29,26.29,2200.0,26.29,26.3,26.29,26.29,2200.0
2010-12-01 13:10:00,26.29,26.3,26.29,26.3,2400.0,26.29,26.3,26.29,26.3,2400.0
2010-12-01 13:15:00,26.3,26.3,26.25,26.26,15500.0,26.3,26.3,26.25,26.26,15500.0
2010-12-01 13:20:00,26.26,26.3,26.25,26.3,12000.0,26.26,26.3,26.25,26.3,12000.0
2010-12-01 13:25:00,26.3,26.3,26.27,26.28,9900.0,26.3,26.3,26.27,26.28,9900.0
2010-12-01 13:30:00,26.27,26.29,26.25,26.26,48600.0,26.27,26.29,26.25,26.26,48600.0
2010-12-01 13:35:00,26.26,26.3,26.25,26.29,23600.0,26.26,26.3,26.25,26.29,23600.0
2010-12-01 13:40:00,26.29,26.3,26.27,26.28,4900.0,26.29,26.3,26.27,26.28,4900.0
2010-12-01 13:45:00,26.28,26.3,26.27,26.29,9200.0,26.28,26.3,26.27,26.29,9200.0
2010-12-01 13:50:00,26.29,26.3,26.27,26.28,14500.0,26.29,26.3,26.27,26.28,14500.0
2010-12-01 13:55:00,26.28,26.3,26.28,26.3,14600.0,26.28,26.3,26.28,26.3,14600.0
2010-12-01 14:00:00,26.29,26.3,26.28,26.29,10300.0,26.29,26.3,26.28,26.29,10300.0
2010-12-01 14:05:00,26.3,26.3,26.27,26.28,9500.0,26.3,26.3,26.27,26.28,9500.0
2010-12-01 14:10:00,26.28,26.3,26.28,26.3,5000.0,26.28,26.3,26.28,26.3,5000.0
2010-12-01 14:15:00,26.29,26.34,26.29,26.34,24000.0,26.29,26.34,26.29,26.34,24000.0
2010-12-01 14:20:00,26.34,26.36,26.34,26.36,24300.0,26.34,26.36,26.34,26.36,24300.0
2010-12-01 14:25:00,26.35,26.38,26.35,26.36,11200.0,26.35,26.38,26.35,26.36,11200.0
2010-12-01 14:30:00,26.36,26.4,26.36,26.39,17200.0,26.36,26.4,26.36,26.39,17200.0
2010-12-01 14:35:00,26.4,26.4,26.39,26.4,14100.0,26.4,26.4,26.39,26.4,14100.0
2010-12-01 14:40:00,26.39,26.42,26.39,26.4,16500.0,26.39,26.42,26.39,26.4,16500.0
2010-12-01 14:45:00,26.4,26.42,26.4,26.42,7600.0,26.4,26.42,26.4,26.42,7600.0
2010-12-01 14:50:00,26.41,26.44,26.41,26.43,12400.0,26.41,26.44,26.41,26.43,12400.0
2010-12-01 14:55:00,26.42,26.46,26.42,26.46,31400.0,26.42,26.46,26.42,26.46,31400.0
2010-12-01 15:00:00,26.45,26.47,26.45,26.46,16900.0,26.45,26.47,26.45,26.46,16900.0
2010-12-01 15:05:00,26.46,26.47,26.45,26.46,20700.0,26.46,26.47,26.45,26.46,20700.0
2010-12-01 15:10:00,26.46,26.5,26.46,26.5,249100.0,26.46,26.5,26.46,26.5,249100.0
2010-12-01 15:15:00,26.49,26.5,26.49,26.5,34400.0,26.49,26.5,26.49,26.5,34400.0
2010-12-01 15:20:00,26.5,26.56,26.5,26.56,58000.0,26.5,26.56,26.5,26.56,58000.0
2010-12-01 15:25:00,26.55,26.59,26.55,26.58,48300.0,26.55,26.59,26.55,26.58,48300.0
2010-12-01 15:30:00,26.58,26.6,26.58,26.59,35200.0,26.58,26.6,26.58,26.59,35200.0
2010-12-01 15:35:00,26.6,26.63,26.59,26.61,36900.0,26.6,26.63,26.59,26.61,36900.0
2010-12-01 15:40:00,26.61,26.62,26.59,26.59,39200.0,26.61,26.62,26.59,26.59,39200.0
2010-12-01 15:45:00,26.59,26.59,26.5,26.51,80500.0,26.59,26.59,26.5,26.51,80500.0
2010-12-01 15:50:00,26.5,26.52,26.49,26.49,46200.0,26.5,26.52,26.49,26.49,46200.0
2010-12-01 15:55:00,26.49,26.54,26.49,26.53,69200.0,26.49,26.54,26.49,26.53,69200.0
2010-12-02 09:30:00,25.98,25.98,25.8,25.85,48500.0,25.98,25.98,25.8,25.85,48500.0
2010-12-02 09:35:00,25.85,25.85,25.06,25.17,100700.0,25.85,25.85,25.06,25.17,100700.0
2010-12-02 09:40:00,25.18,25.18,24.62,24.89,123800.0,25.18,25.18,24.62,24.89,123800.0
2010-12-02 09:45:00,24.82,25.17,24.82,25.16,68400.0,24.82,25.17,24.82,25.16,68400.0
2010-12-02 09:50:00,25.16,25.37,25.15,25.37,59700.0,25.16,25.37,25.15,25.37,59700.0
2010-12-02 09:55:00,25.38,25.54,25.32,25.52,81500.0,25.38,25.54,25.32,25.52,81500.0
2010-12-02 10:00:00,25.54,25.65,25.38,25.46,81700.0,25.54,25.65,25.38,25.46,81700.0
2010-12-02 10:05:00,25.46,25.53,25.46,25.47,77900.0,25.46,25.53,25.46,25.47,77900.0
2010-12-02 10:10:00,25.48,25.51,25.44,25.47,62500.0,25.48,25.51,25.44,25.47,62500.0
2010-12-02 10:15:00,25.49,25.59,25.43,25.55,55700.0,25.49,25.59,25.43,25.55,55700.0
2010-12-02 10:20:00,25.54,25.58,25.52,25.58,41000.0,25.54,25.58,25.52,25.58,41000.0
2010-12-02 10:25:00,25.58,25.63,25.52,25.54,37100.0,25.58,25.63,25.52,25.54,37100.0
2010-12-02 10:30:00,25.53,25.55,25.47,25.51,76900.0,25.53,25.55,25.47,25.51,76900.0
2010-12-02 10:35:00,25.51,25.67,25.49,25.67,100200.0,25.51,25.67,25.49,25.67,100200.0
2010-12-02 10:40:00,25.66,25.75,25.6,25.74,110700.0,25.66,25.75,25.6,25.74,110700.0
2010-12-02 10:45:00,25.73,25.76,25.7,25.74,102600.0,25.73,25.76,25.7,25.74,102600.0
2010-12-02 10:50:00,25.75,25.76,25.7,25.75,85000.0,25.75,25.76,25.7,25.75,85000.0
2010-12-02 10:55:00,25.75,25.85,25.72,25.85,64500.0,25.75,25.85,25.72,25.85,64500.0
2010-12-02 11:00:00,25.85,25.92,25.84,25.9,30100.0,25.85,25.92,25.84,25.9,30100.0
2010-12-02 11:05:00,25.91,25.93,25.89,25.9,30800.0,25.91,25.93,25.89,25.9,30800.0
2010-12-02 11:10:00,25.9,25.98,25.89,25.97,27100.0,25.9,25.98,25.89,25.97,27100.0
2010-12-02 11:15:00,25.97,26.0,25.95,26.0,48600.0,25.97,26.0,25.95,26.0,48600.0
2010-12-02 11:20:00,26.0,26.0,25.94,25.94,22800.0,26.0,26.0,25.94,25.94,22800.0
2010-12-02 11:25:00,25.95,26.02,25.95,26.02,45800.0,25.95,26.02,25.95,26.02,45800.0
2010-12-02 11:30:00,26.01,26.14,26.01,26.1,49300.0,26.01,26.14,26.01,26.1,49300.0
2010-12-02 11:35:00,26.09,26.12,26.07,26.12,24800.0,26.09,26.12,26.07,26.12,24800.0
2010-12-02 11:40:00,26.12,26.2,26.12,26.15,25000.0,26.12,26.2,26.12,26.15,25000.0
2010-12-02 11:45:00,26.15,26.18,26.13,26.17,18000.0,26.15,26.18,26.13,26.17,18000.0
2010-12-02 11:50:00,26.17,26.23,26.16,26.19,31100.0,26.17,26.23,26.16,26.19,31100.0
2010-12-02 11:55:00,26.19,26.19,26.13,26.13,27400.0,26.19,26.19,26.13,26.13,27400.0
2010-12-02 12:00:00,26.13,26.13,25.98,25.99,39800.0,26.13,26.13,25.98,25.99,39800.0
2010-12-02 12:05:00,25.98,26.01,25.91,25.91,34300.0,25.98,26.01,25.91,25.91,34300.0
2010-12-02 12:10:00,25.92,25.96,25.85,25.93,59400.0,25.92,25.96,25.85,25.93,59400.0
2010-12-02 12:15:00,25.94,26.0,25.94,25.99,32300.0,25.94,26.0,25.94,25.99,32300.0
2010-12-02 12:20:00,26.0,26.0,25.94,25.94,14100.0,26.0,26.0,25.94,25.94,14100.0
2010-12-02 12:25:00,25.95,25.99,25.92,25.92,16100.0,25.95,25.99,25.92,25.92,16100.0
2010-12-02 12:30:00,25.93,25.95,25.89,25.94,32600.0,25.93,25.95,25.89,25.94,32600.0
2010-12-02 12:35:00,25.95,25.95,25.94,25.94,15900.0,25.95,25.95,25.94,25.94,15900.0
2010-12-02 12:40:00,25.94,25.95,25.94,25.95,10200.0,25.94,25.95,25.94,25.95,10200.0
2010-12-02 12:45:00,25.95,25.95,25.93,25.95,31600.0,25.95,25.95,25.93,25.95,31600.0
2010-12-02 12:50:00,25.94,25.95,25.92,25.93,52800.0,25.94,25.95,25.92,25.93,52800.0
2010-12-02 12:55:00,25.92,25.93,25.89,25.93,38500.0,25.92,25.93,25.89,25.93,38500.0
2010-12-02 13:00:00,25.93,26.01,25.93,26.0,50700.0,25.93,26.01,25.93,26.0,50700.0
2010-12-02 13:05:00,26.0,26.0,25.96,25.97,54400.0,26.0,26.0,25.96,25.97,54400.0
2010-12-02 13:10:00,25.98,26.01,25.97,26.0,28000.0,25.98,26.01,25.97,26.0,28000.0
2010-12-02 13:15:00,26.0,26.01,25.99,25.99,39200.0,26.0,26.01,25.99,25.99,39200.0
2010-12-02 13:20:00,26.0,26.0,25.97,25.98,10500.0,26.0,26.0,25.97,25.98,10500.0
2010-12-02 13:25:00,25.97,25.98,25.93,25.98,42300.0,25.97,25.98,25.93,25.98,42300.0
2010-12-02 13:30:00,25.98,25.98,25.95,25.97,48500.0,25.98,25.98,25.95,25.97,48500.0
2010-12-02 13:35:00,25.97,25.97,25.95,25.95,14200.0,25.97,25.97,25.95,25.95,14200.0
2010-12-02 13:40:00,25.96,25.97,25.95,25.97,16500.0,25.96,25.97,25.95,25.97,16500.0
2010-12-02 13:45:00,25.96,25.97,25.94,25.95,16500.0,25.96,25.97,25.94,25.95,16500.0
2010-12-02 13:50:00,25.95,25.95,25.89,25.9,26500.0,25.95,25.95,25.89,25.9,26500.0
2010-12-02 13:55:00,25.9,25.9,25.8,25.83,13100.0,25.9,25.9,25.8,25.83,13100.0
2010-12-02 14:00:00,25.82,25.87,25.8,25.86,12600.0,25.82,25.87,25.8,25.86,12600.0
2010-12-02 14:05:00,25.87,25.94,25.87,25.94,15600.0,25.87,25.94,25.87,25.94,15600.0
2010-12-02 14:10:00,25.94,25.95,25.93,25.95,16700.0,25.94,25.95,25.93,25.95,16700.0
2010-12-02 14:15:00,25.95,25.95,25.94,25.94,17000.0,25.95,25.95,25.94,25.94,17000.0
2010-12-02 14:20:00,25.95,25.96,25.92,25.92,42800.0,25.95,25.96,25.92,25.92,42800.0
2010-12-02 14:25:00,25.92,25.97,25.91,25.96,25600.0,25.92,25.97,25.91,25.96,25600.0
2010-12-02 14:30:00,25.96,25.97,25.92,25.97,21300.0,25.96,25.97,25.92,25.97,21300.0
2010-12-02 14:35:00,25.97,26.0,25.96,25.98,30600.0,25.97,26.0,25.96,25.98,30600.0
2010-12-02 14:40:00,25.97,25.98,25.96,25.97,15500.0,25.97,25.98,25.96,25.97,15500.0
2010-12-02 14:45:00,25.98,26.0,25.97,26.0,22200.0,25.98,26.0,25.97,26.0,22200.0
2010-12-02 14:50:00,26.0,26.0,25.99,26.0,12300.0,26.0,26.0,25.99,26.0,12300.0
2010-12-02 14:55:00,26.0,26.01,26.0,26.0,21100.0,26.0,26.01,26.0,26.0,21100.0
2010-12-02 15:00:00,26.0,26.0,25.92,25.94,42500.0,26.0,26.0,25.92,25.94,42500.0
2010-12-02 15:05:00,25.95,25.95,25.93,25.94,24900.0,25.95,25.95,25.93,25.94,24900.0
2010-12-02 15:10:00,25.95,25.95,25.9,25.9,24900.0,25.95,25.95,25.9,25.9,24900.0
2010-12-02 15:15:00,25.91,25.91,25.85,25.85,23800.0,25.91,25.91,25.85,25.85,23800.0
2010-12-02 15:20:00,25.85,25.87,25.84,25.86,35400.0,25.85,25.87,25.84,25.86,35400.0
2010-12-02 15:25:00,25.87,25.87,25.82,25.83,41300.0,25.87,25.87,25.82,25.83,41300.0
2010-12-02 15:30:00,25.82,25.83,25.76,25.78,106100.0,25.82,25.83,25.76,25.78,106100.0
2010-12-02 15:35:00,25.77,25.78,25.77,25.77,10200.0,25.77,25.78,25.77,25.77,10200.0
2010-12-02 15:40:00,25.77,25.78,25.73,25.75,75700.0,25.77,25.78,25.73,25.75,75700.0
2010-12-02 15:45:00,25.74,25.81,25.74,25.79,61300.0,25.74,25.81,25.74,25.79,61300.0
2010-12-02 15:50:00,25.79,25.79,25.72,25.77,82400.0,25.79,25.79,25.72,25.77,82400.0
2010-12-02 15:55:00,25.76,25.87,25.76,25.87,205500.0,25.76,25.87,25.76,25.87,205500.0
2010-12-03 09:30:00,25.6,25.87,25.6,25.84,47200.0,25.6,25.87,25.6,25.84,47200.0
2010-12-03 09:35:00,25.84,25.88,25.84,25.87,15400.0,25.84,25.88,25.84,25.87,15400.0
2010-12-03 09:40:00,25.87,25.9,25.87,25.9,10700.0,25.87,25.9,25.87,25.9,10700.0
2010-12-03 09:45:00,25.9,26.04,25.9,26.04,34100.0,25.9,26.04,25.9,26.04,34100.0
2010-12-03 09:50:00,26.04,26.14,26.04,26.13,27300.0,26.04,26.14,26.04,26.13,27300.0
2010-12-03 09:55:00,26.12,26.16,26.02,26.06,48800.0,26.12,26.16,26.02,26.06,48800.0
2010-12-03 10:00:00,26.06,26.1,26.03,26.04,36400.0,26.06,26.1,26.03,26.04,36400.0
2010-12-03 10:05:00,26.04,26.17,26.04,26.15,39700.0,26.04,26.17,26.04,26.15,39700.0
2010-12-03 10:10:00,26.16,26.22,26.15,26.19,41700.0,26.16,26.22,26.15,26.19,41700.0
2010-12-03 10:15:00,26.2,26.24,26.19,26.22,33200.0,26.2,26.24,26.19,26.22,33200.0
2010-12-03 10:20:00,26.23,26.23,26.12,26.12,41100.0,26.23,26.23,26.12,26.12,41100.0
2010-12-03 10:25:00,26.12,26.23,26.11,26.23,31500.0,26.12,26.23,26.11,26.23,31500.0
2010-12-03 10:30:00,26.23,26.25,26.2,26.21,27900.0,26.23,26.25,26.2,26.21,27900.0
2010-12-03 10:35:00,26.21,26.24,26.19,26.19,25700.0,26.21,26.24,26.19,26.19,25700.0
2010-12-03 10:40:00,26.19,26.19,26.17,26.17,10400.0,26.19,26.19,26.17,26.17,10400.0
2010-12-03 10:45:00,26.17,26.2,26.17,26.2,10400.0,26.17,26.2,26.17,26.2,10400.0
2010-12-03 10:50:00,26.2,26.23,26.19,26.23,14300.0,26.2,26.23,26.19,26.23,14300.0
2010-12-03 10:55:00,26.24,26.25,26.23,26.24,23300.0,26.24,26.25,26.23,26.24,23300.0
2010-12-03 11:00:00,26.25,26.29,26.23,26.24,38900.0,26.25,26.29,26.23,26.24,38900.0
2010-12-03 11:05:00,26.24,26.25,26.24,26.25,5500.0,26.24,26.25,26.24,26.25,5500.0
2010-12-03 11:10:00,26.25,26.27,26.24,26.26,9000.0,26.25,26.27,26.24,26.26,9000.0
2010-12-03 11:15:00,26.26,26.27,26.26,26.27,8500.0,26.26,26.27,26.26,26.27,8500.0
2010-12-03 11:20:00,26.27,26.27,26.16,26.19,26700.0,26.27,26.27,26.16,26.19,26700.0
2010-12-03 11:25:00,26.19,26.19,26.18,26.18,7600.0,26.19,26.19,26.18,26.18,7600.0
2010-12-03 11:30:00,26.19,26.21,26.16,26.16,18400.0,26.19,26.21,26.16,26.16,18400.0
2010-12-03 11:35:00,26.17,26.17,26.16,26.17,5900.0,26.17,26.17,26.16,26.17,5900.0
2010-12-03 11:40:00,26.16,26.17,26.16,26.17,3700.0,26.16,26.17,26.16,26.17,3700.0
2010-12-03 11:45:00,26.17,26.19,26.16,26.19,5900.0,26.17,26.19,26.16,26.19,5900.0
2010-12-03 11:50:00,26.19,26.19,26.18,26.18,4600.0,26.19,26.19,26.18,26.18,4600.0
2010-12-03 11:55:00,26.19,26.19,26.18,26.18,2900.0,26.19,26.19,26.18,26.18,2900.0
2010-12-03 12:00:00,26.19,26.24,26.19,26.24,16800.0,26.19,26.24,26.19,26.24,16800.0
2010-12-03 12:05:00,26.24,26.26,26.22,26.22,22100.0,26.24,26.26,26.22,26.22,22100.0
2010-12-03 12:10:00,26.23,26.25,26.23,26.25,4500.0,26.23,26.25,26.23,26.25,4500.0
2010-12-03 12:15:00,26.25,26.25,26.2,26.22,20500.0,26.25,26.25,26.2,26.22,20500.0
2010-12-03 12:20:00,26.22,26.23,26.21,26.22,7400.0,26.22,26.23,26.21,26.22,7400.0
2010-12-03 12:25:00,26.23,26.26,26.23,26.25,12200.0,26.23,26.26,26.23,26.25,12200.0
2010-12-03 12:30:00,26.25,26.27,26.25,26.27,6100.0,26.25,26.27,26.25,26.27,6100.0
2010-12-03 12:35:00,26.28,26.28,26.25,26.27,11400.0,26.28,26.28,26.25,26.27,11400.0
2010-12-03 12:40:00,26.27,26.3,26.27,26.29,20300.0,26.27,26.3,26.27,26.29,20300.0
2010-12-03 12:45:00,26.29,26.3,26.29,26.29,4800.0,26.29,26.3,26.29,26.29,4800.0
2010-12-03 12:50:00,26.3,26.3,26.29,26.3,5300.0,26.3,26.3,26.29,26.3,5300.0
2010-12-03 12:55:00,26.3,26.34,26.3,26.3,21700.0,26.3,26.34,26.3,26.3,21700.0
2010-12-03 13:00:00,26.31,26.31,26.3,26.31,4400.0,26.31,26.31,26.3,26.31,4400.0
2010-12-03 13:05:00,26.3,26.31,26.24,26.29,31000.0,26.3,26.31,26.24,26.29,31000.0
2010-12-03 13:10:00,26.3,26.32,26.29,26.3,10800.0,26.3,26.32,26.29,26.3,10800.0
2010-12-03 13:15:00,26.3,26.3,26.27,26.3,8200.0,26.3,26.3,26.27,26.3,8200.0
2010-12-03 13:20:00,26.29,26.32,26.29,26.32,10700.0,26.29,26.32,26.29,26.32,10700.0
2010-12-03 13:25:00,26.32,26.32,26.23,26.24,47000.0,26.32,26.32,26.23,26.24,47000.0
2010-12-03 13:30:00,26.23,26.24,26.22,26.24,5500.0,26.23,26.24,26.22,26.24,5500.0
2010-12-03 13:35:00,26.23,26.27,26.23,26.27,10700.0,26.23,26.27,26.23,26.27,10700.0
2010-12-03 13:40:00,26.27,26.32,26.26,26.32,12700.0,26.27,26.32,26.26,26.32,12700.0
2010-12-03 13:45:00,26.31,26.32,26.29,26.32,14200.0,26.31,26.32,26.29,26.32,14200.0
2010-12-03 13:50:00,26.32,26.32,26.31,26.32,5900.0,26.32,26.32,26.31,26.32,5900.0
2010-12-03 13:55:00,26.32,26.32,26.31,26.32,8800.0,26.32,26.32,26.31,26.32,8800.0
2010-12-03 14:00:00,26.32,26.36,26.32,26.33,17800.0,26.32,26.36,26.32,26.33,17800.0
2010-12-03 14:05:00,26.34,26.34,26.33,26.33,3400.0,26.34,26.34,26.33,26.33,3400.0
2010-12-03 14:10:00,26.33,26.34,26.33,26.33,5600.0,26.33,26.34,26.33,26.33,5600.0
2010-12-03 14:15:00,26.33,26.36,26.33,26.36,16300.0,26.33,26.36,26.33,26.36,16300.0
2010-12-03 14:20:00,26.36,26.38,26.34,26.38,29400.0,26.36,26.38,26.34,26.38,29400.0
2010-12-03 14:25:00,26.37,26.4,26.37,26.37,20300.0,26.37,26.4,26.37,26.37,20300.0
2010-12-03 14:30:00,26.37,26.4,26.37,26.4,8000.0,26.37,26.4,26.37,26.4,8000.0
2010-12-03 14:35:00,26.4,26.4,26.39,26.4,7100.0,26.4,26.4,26.39,26.4,7100.0
2010-12-03 14:40:00,26.4,26.4,26.39,26.4,10000.0,26.4,26.4,26.39,26.4,10000.0
2010-12-03 14:45:00,26.39,26.4,26.39,26.39,9900.0,26.39,26.4,26.39,26.39,9900.0
2010-12-03 14:50:00,26.39,26.4,26.35,26.35,17900.0,26.39,26.4,26.35,26.35,17900.0
2010-12-03 14:55:00,26.34,26.36,26.34,26.35,16900.0,26.34,26.36,26.34,26.35,16900.0
2010-12-03 15:00:00,26.36,26.37,26.35,26.36,16200.0,26.36,26.37,26.35,26.36,16200.0
2010-12-03 15:05:00,26.37,26.38,26.36,26.38,11800.0,26.37,26.38,26.36,26.38,11800.0
2010-12-03 15:10:00,26.37,26.38,26.34,26.34,21600.0,26.37,26.38,26.34,26.34,21600.0
2010-12-03 15:15:00,26.35,26.35,26.28,26.28,37900.0,26.35,26.35,26.28,26.28,37900.0
2010-12-03 15:20:00,26.28,26.29,26.23,26.24,47900.0,26.28,26.29,26.23,26.24,47900.0
2010-12-03 15:25:00,26.25,26.25,26.2,26.2,55100.0,26.25,26.25,26.2,26.2,55100.0
2010-12-03 15:30:00,26.2,26.22,26.16,26.17,46000.0,26.2,26.22,26.16,26.17,46000.0
2010-12-03 15:35:00,26.18,26.24,26.17,26.23,30200.0,26.18,26.24,26.17,26.23,30200.0
2010-12-03 15:40:00,26.22,26.27,26.22,26.26,18200.0,26.22,26.27,26.22,26.26,18200.0
2010-12-03 15:45:00,26.27,26.29,26.24,26.25,22500.0,26.27,26.29,26.24,26.25,22500.0
2010-12-03 15:50:00,26.25,26.26,26.25,26.25,14700.0,26.25,26.26,26.25,26.25,14700.0
2010-12-03 15:55:00,26.25,26.27,26.21,26.25,57200.0,26.25,26.27,26.21,26.25,57200.0
2010-12-06 09:30:00,26.07,26.25,26.0,26.24,29500.0,26.07,26.25,26.0,26.24,29500.0
2010-12-06 09:35:00,26.22,26.23,26.16,26.18,8400.0,26.22,26.23,26.16,26.18,8400.0
2010-12-06 09:40:00,26.21,26.21,26.19,26.2,13400.0,26.21,26.21,26.19,26.2,13400.0
2010-12-06 09:45:00,26.22,26.25,26.21,26.22,11000.0,26.22,26.25,26.21,26.22,11000.0
2010-12-06 09:50:00,26.22,26.24,26.22,26.24,10300.0,26.22,26.24,26.22,26.24,10300.0
2010-12-06 09:55:00,26.24,26.3,26.24,26.3,8800.0,26.24,26.3,26.24,26.3,8800.0
2010-12-06 10:00:00,26.31,26.36,26.31,26.35,10500.0,26.31,26.36,26.31,26.35,10500.0
2010-12-06 10:05:00,26.35,26.35,26.34,26.34,5600.0,26.35,26.35,26.34,26.34,5600.0
2010-12-06 10:10:00,26.35,26.37,26.31,26.31,11000.0,26.35,26.37,26.31,26.31,11000.0
2010-12-06 10:15:00,26.31,26.33,26.31,26.33,6700.0,26.31,26.33,26.31,26.33,6700.0
2010-12-06 10:20:00,26.33,26.36,26.32,26.35,11100.0,26.33,26.36,26.32,26.35,11100.0
2010-12-06 10:25:00,26.35,26.35,26.32,26.32,10700.0,26.35,26.35,26.32,26.32,10700.0
2010-12-06 10:30:00,26.32,26.33,26.3,26.32,8200.0,26.32,26.33,26.3,26.32,8200.0
2010-12-06 10:35:00,26.33,26.34,26.32,26.34,6900.0,26.33,26.34,26.32,26.34,6900.0
2010-12-06 10:40:00,26.34,26.36,26.33,26.36,6200.0,26.34,26.36,26.33,26.36,6200.0
2010-12-06 10:45:00,26.36,26.36,26.35,26.36,5000.0,26.36,26.36,26.35,26.36,5000.0
2010-12-06 10:50:00,26.35,26.37,26.34,26.37,12300.0,26.35,26.37,26.34,26.37,12300.0
2010-12-06 10:55:00,26.37,26.38,26.35,26.36,11000.0,26.37,26.38,26.35,26.36,11000.0
2010-12-06 11:00:00,26.35,26.4,26.35,26.39,14800.0,26.35,26.4,26.35,26.39,14800.0
2010-12-06 11:05:00,26.39,26.4,26.37,26.4,6300.0,26.39,26.4,26.37,26.4,6300.0
2010-12-06 11:10:00,26.4,26.4,26.37,26.37,9200.0,26.4,26.4,26.37,26.37,9200.0
2010-12-06 11:15:00,26.37,26.38,26.35,26.36,7100.0,26.37,26.38,26.35,26.36,7100.0
2010-12-06 11:20:00,26.35,26.37,26.35,26.37,2400.0,26.35,26.37,26.35,26.37,2400.0
2010-12-06 11:25:00,26.38,26.38,26.34,26.37,10000.0,26.38,26.38,26.34,26.37,10000.0
2010-12-06 11:30:00,26.38,26.39,26.37,26.38,20900.0,26.38,26.39,26.37,26.38,20900.0
2010-12-06 11:35:00,26.38,26.38,26.36,26.36,7400.0,26.38,26.38,26.36,26.36,7400.0
2010-12-06 11:40:00,26.36,26.37,26.35,26.37,6300.0,26.36,26.37,26.35,26.37,6300.0
2010-12-06 11:45:00,26.37,26.39,26.32,26.34,27200.0,26.37,26.39,26.32,26.34,27200.0
2010-12-06 11:50:00,26.34,26.36,26.34,26.35,3800.0,26.34,26.36,26.34,26.35,3800.0
2010-12-06 11:55:00,26.35,26.38,26.35,26.38,13700.0,26.35,26.38,26.35,26.38,13700.0
2010-12-06 12:00:00,26.37,26.37,26.35,26.35,8100.0,26.37,26.37,26.35,26.35,8100.0
2010-12-06 12:05:00,26.35,26.36,26.35,26.36,2700.0,26.35,26.36,26.35,26.36,2700.0
2010-12-06 12:10:00,26.36,26.36,26.31,26.31,22500.0,26.36,26.36,26.31,26.31,22500.0
2010-12-06 12:15:00,26.31,26.32,26.29,26.31,8800.0,26.31,26.32,26.29,26.31,8800.0
2010-12-06 12:20:00,26.3,26.31,26.26,26.27,9600.0,26.3,26.31,26.26,26.27,9600.0
2010-12-06 12:25:00,26.27,26.28,26.27,26.27,4700.0,26.27,26.28,26.27,26.27,4700.0
2010-12-06 12:30:00,26.27,26.3,26.27,26.29,6700.0,26.27,26.3,26.27,26.29,6700.0
2010-12-06 12:35:00,26.3,26.31,26.29,26.31,5000.0,26.3,26.31,26.29,26.31,5000.0
2010-12-06 12:40:00,26.31,26.33,26.31,26.33,5200.0,26.31,26.33,26.31,26.33,5200.0
2010-12-06 12:45:00,26.33,26.33,26.32,26.32,8500.0,26.33,26.33,26.32,26.32,8500.0
2010-12-06 12:50:00,26.33,26.33,26.32,26.33,1300.0,26.33,26.33,26.32,26.33,1300.0
2010-12-06 12:55:00,26.33,26.33,26.32,26.33,6400.0,26.33,26.33,26.32,26.33,6400.0
2010-12-06 13:00:00,26.32,26.33,26.32,26.33,2600.0,26.32,26.33,26.32,26.33,2600.0
2010-12-06 13:05:00,26.33,26.33,26.32,26.32,7300.0,26.33,26.33,26.32,26.32,7300.0
2010-12-06 13:10:00,26.31,26.32,26.31,26.32,3600.0,26.31,26.32,26.31,26.32,3600.0
2010-12-06 13:15:00,26.31,26.32,26.3,26.3,6600.0,26.31,26.32,26.3,26.3,6600.0
2010-12-06 13:20:00,26.3,26.31,26.29,26.31,5000.0,26.3,26.31,26.29,26.31,5000.0
2010-12-06 13:25:00,26.3,26.32,26.3,26.32,5700.0,26.3,26.32,26.3,26.32,5700.0
2010-12-06 13:30:00,26.33,26.33,26.32,26.32,3100.0,26.33,26.33,26.32,26.32,3100.0
2010-12-06 13:35:00,26.33,26.33,26.31,26.33,8100.0,26.33,26.33,26.31,26.33,8100.0
2010-12-06 13:40:00,26.33,26.34,26.33,26.34,10300.0,26.33,26.34,26.33,26.34,10300.0
2010-12-06 13:45:00,26.34,26.34,26.31,26.31,5100.0,26.34,26.34,26.31,26.31,5100.0
2010-12-06 13:50:00,26.31,26.33,26.31,26.32,3000.0,26.31,26.33,26.31,26.32,3000.0
2010-12-06 13:55:00,26.32,26.33,26.31,26.31,5000.0,26.32,26.33,26.31,26.31,5000.0
2010-12-06 14:00:00,26.32,26.34,26.31,26.34,4400.0,26.32,26.34,26.31,26.34,4400.0
2010-12-06 14:05:00,26.34,26.35,26.34,26.35,4400.0,26.34,26.35,26.34,26.35,4400.0
2010-12-06 14:10:00,26.35,26.35,26.34,26.34,4400.0,26.35,26.35,26.34,26.34,4400.0
2010-12-06 14:15:00,26.34,26.35,26.32,26.33,10300.0,26.34,26.35,26.32,26.33,10300.0
2010-12-06 14:20:00,26.32,26.33,26.32,26.32,1500.0,26.32,26.33,26.32,26.32,1500.0
2010-12-06 14:25:00,26.32,26.33,26.3,26.3,11200.0,26.32,26.33,26.3,26.3,11200.0
2010-12-06 14:30:00,26.31,26.35,26.3,26.35,7300.0,26.31,26.35,26.3,26.35,7300.0
2010-12-06 14:35:00,26.35,26.36,26.35,26.35,3600.0,26.35,26.36,26.35,26.35,3600.0
2010-12-06 14:40:00,26.35,26.36,26.35,26.36,5800.0,26.35,26.36,26.35,26.36,5800.0
2010-12-06 14:45:00,26.36,26.37,26.36,26.36,7100.0,26.36,26.37,26.36,26.36,7100.0
2010-12-06 14:50:00,26.36,26.37,26.36,26.37,5200.0,26.36,26.37,26.36,26.37,5200.0
2010-12-06 14:55:00,26.37,26.37,26.36,26.36,5100.0,26.37,26.37,26.36,26.36,5100.0
2010-12-06 15:00:00,26.36,26.39,26.36,26.38,8000.0,26.36,26.39,26.36,26.38,8000.0
2010-12-06 15:05:00,26.39,26.4,26.38,26.38,11500.0,26.39,26.4,26.38,26.38,11500.0
2010-12-06 15:10:00,26.38,26.39,26.36,26.36,7900.0,26.38,26.39,26.36,26.36,7900.0
2010-12-06 15:15:00,26.36,26.37,26.36,26.36,3900.0,26.36,26.37,26.36,26.36,3900.0
2010-12-06 15:20:00,26.37,26.38,26.36,26.37,10900.0,26.37,26.38,26.36,26.37,10900.0
2010-12-06 15:25:00,26.37,26.39,26.33,26.33,25800.0,26.37,26.39,26.33,26.33,25800.0
2010-12-06 15:30:00,26.33,26.33,26.31,26.31,7000.0,26.33,26.33,26.31,26.31,7000.0
2010-12-06 15:35:00,26.32,26.34,26.32,26.34,9600.0,26.32,26.34,26.32,26.34,9600.0
2010-12-06 15:40:00,26.34,26.38,26.34,26.38,14900.0,26.34,26.38,26.34,26.38,14900.0
2010-12-06 15:45:00,26.38,26.38,26.36,26.36,18100.0,26.38,26.38,26.36,26.36,18100.0
2010-12-06 15:50:00,26.37,26.4,26.34,26.34,55300.0,26.37,26.4,26.34,26.34,55300.0
2010-12-06 15:55:00,26.34,26.36,26.31,26.35,43600.0,26.34,26.36,26.31,26.35,43600.0
2010-12-07 09:30:00,26.49,26.5,26.46,26.46,33600.0,26.49,26.5,26.46,26.46,33600.0
2010-12-07 09:35:00,26.47,26.5,26.46,26.48,23700.0,26.47,26.5,26.46,26.48,23700.0
2010-12-07 09:40:00,26.48,26.54,26.47,26.54,25300.0,26.48,26.54,26.47,26.54,25300.0
2010-12-07 09:45:00,26.53,26.54,26.48,26.48,12900.0,26.53,26.54,26.48,26.48,12900.0
2010-12-07 09:50:00,26.47,26.54,26.45,26.54,13600.0,26.47,26.54,26.45,26.54,13600.0
2010-12-07 09:55:00,26.54,26.6,26.54,26.6,24000.0,26.54,26.6,26.54,26.6,24000.0
2010-12-07 10:00:00,26.59,26.59,26.55,26.55,13400.0,26.59,26.59,26.55,26.55,13400.0
2010-12-07 10:05:00,26.55,26.57,26.54,26.55,10800.0,26.55,26.57,26.54,26.55,10800.0
2010-12-07 10:10:00,26.53,26.58,26.53,26.58,6200.0,26.53,26.58,26.53,26.58,6200.0
2010-12-07 10:15:00,26.58,26.6,26.58,26.59,9200.0,26.58,26.6,26.58,26.59,9200.0
2010-12-07 10:20:00,26.59,26.6,26.58,26.6,9200.0,26.59,26.6,26.58,26.6,9200.0
2010-12-07 10:25:00,26.6,26.6,26.57,26.58,17300.0,26.6,26.6,26.57,26.58,17300.0
2010-12-07 10:30:00,26.57,26.58,26.55,26.58,8100.0,26.57,26.58,26.55,26.58,8100.0
2010-12-07 10:35:00,26.58,26.62,26.57,26.62,17300.0,26.58,26.62,26.57,26.62,17300.0
2010-12-07 10:40:00,26.62,26.65,26.62,26.65,11100.0,26.62,26.65,26.62,26.65,11100.0
2010-12-07 10:45:00,26.65,26.65,26.62,26.62,13300.0,26.65,26.65,26.62,26.62,13300.0
2010-12-07 10:50:00,26.61,26.62,26.58,26.62,12300.0,26.61,26.62,26.58,26.62,12300.0
2010-12-07 10:55:00,26.62,26.62,26.61,26.62,3800.0,26.62,26.62,26.61,26.62,3800.0
2010-12-07 11:00:00,26.62,26.63,26.62,26.62,4800.0,26.62,26.63,26.62,26.62,4800.0
2010-12-07 11:05:00,26.62,26.65,26.62,26.65,5900.0,26.62,26.65,26.62,26.65,5900.0
2010-12-07 11:10:00,26.65,26.67,26.64,26.67,16300.0,26.65,26.67,26.64,26.67,16300.0
2010-12-07 11:15:00,26.68,26.69,26.66,26.67,10700.0,26.68,26.69,26.66,26.67,10700.0
2010-12-07 11:20:00,26.67,26.67,26.62,26.62,18800.0,26.67,26.67,26.62,26.62,18800.0
2010-12-07 11:25:00,26.62,26.62,26.54,26.55,9400.0,26.62,26.62,26.54,26.55,9400.0
2010-12-07 11:30:00,26.54,26.59,26.54,26.59,6400.0,26.54,26.59,26.54,26.59,6400.0
2010-12-07 11:35:00,26.59,26.64,26.59,26.64,6500.0,26.59,26.64,26.59,26.64,6500.0
2010-12-07 11:40:00,26.64,26.65,26.62,26.62,11600.0,26.64,26.65,26.62,26.62,11600.0
2010-12-07 11:45:00,26.61,26.61,26.57,26.59,8200.0,26.61,26.61,26.57,26.59,8200.0
2010-12-07 11:50:00,26.58,26.59,26.57,26.57,5500.0,26.58,26.59,26.57,26.57,5500.0
2010-12-07 11:55:00,26.57,26.58,26.56,26.58,4500.0,26.57,26.58,26.56,26.58,4500.0
2010-12-07 12:00:00,26.58,26.58,26.54,26.55,9000.0,26.58,26.58,26.54,26.55,9000.0
2010-12-07 12:05:00,26.55,26.55,26.48,26.51,14900.0,26.55,26.55,26.48,26.51,14900.0
2010-12-07 12:10:00,26.51,26.52,26.49,26.52,6700.0,26.51,26.52,26.49,26.52,6700.0
2010-12-07 12:15:00,26.52,26.54,26.51,26.53,10400.0,26.52,26.54,26.51,26.53,10400.0
2010-12-07 12:20:00,26.53,26.57,26.53,26.56,4200.0,26.53,26.57,26.53,26.56,4200.0
2010-12-07 12:25:00,26.56,26.56,26.53,26.54,5300.0,26.56,26.56,26.53,26.54,5300.0
2010-12-07 12:30:00,26.53,26.55,26.51,26.55,3500.0,26.53,26.55,26.51,26.55,3500.0
2010-12-07 12:35:00,26.55,26.56,26.54,26.55,4200.0,26.55,26.56,26.54,26.55,4200.0
2010-12-07 12:40:00,26.55,26.56,26.54,26.55,5100.0,26.55,26.56,26.54,26.55,5100.0
2010-12-07 12:45:00,26.54,26.56,26.54,26.55,4800.0,26.54,26.56,26.54,26.55,4800.0
2010-12-07 12:50:00,26.55,26.56,26.54,26.55,7000.0,26.55,26.56,26.54,26.55,7000.0
2010-12-07 12:55:00,26.55,26.56,26.54,26.55,10800.0,26.55,26.56,26.54,26.55,10800.0
2010-12-07 13:00:00,26.55,26.56,26.54,26.55,9100.0,26.55,26.56,26.54,26.55,9100.0
2010-12-07 13:05:00,26.55,26.57,26.54,26.54,9300.0,26.55,26.57,26.54,26.54,9300.0
2010-12-07 13:10:00,26.54,26.57,26.54,26.55,11100.0,26.54,26.57,26.54,26.55,11100.0
2010-12-07 13:15:00,26.55,26.6,26.55,26.6,13900.0,26.55,26.6,26.55,26.6,13900.0
2010-12-07 13:20:00,26.6,26.62,26.6,26.62,12800.0,26.6,26.62,26.6,26.62,12800.0
2010-12-07 13:25:00,26.62,26.64,26.61,26.64,4500.0,26.62,26.64,26.61,26.64,4500.0
2010-12-07 13:30:00,26.65,26.65,26.61,26.62,7000.0,26.65,26.65,26.61,26.62,7000.0
2010-12-07 13:35:00,26.61,26.62,26.61,26.62,1200.0,26.61,26.62,26.61,26.62,1200.0
2010-12-07 13:40:00,26.62,26.65,26.62,26.65,5500.0,26.62,26.65,26.62,26.65,5500.0
2010-12-07 13:45:00,26.65,26.65,26.63,26.65,9800.0,26.65,26.65,26.63,26.65,9800.0
2010-12-07 13:50:00,26.66,26.67,26.65,26.66,5400.0,26.66,26.67,26.65,26.66,5400.0
2010-12-07 13:55:00,26.66,26.66,26.65,26.66,2400.0,26.66,26.66,26.65,26.66,2400.0
2010-12-07 14:00:00,26.66,26.67,26.62,26.63,13500.0,26.66,26.67,26.62,26.63,13500.0
2010-12-07 14:05:00,26.62,26.62,26.6,26.61,14600.0,26.62,26.62,26.6,26.61,14600.0
2010-12-07 14:10:00,26.61,26.61,26.59,26.6,6100.0,26.61,26.61,26.59,26.6,6100.0
2010-12-07 14:15:00,26.6,26.61,26.6,26.61,3400.0,26.6,26.61,26.6,26.61,3400.0
2010-12-07 14:20:00,26.61,26.64,26.61,26.64,7200.0,26.61,26.64,26.61,26.64,7200.0
2010-12-07 14:25:00,26.63,26.64,26.61,26.62,17200.0,26.63,26.64,26.61,26.62,17200.0
2010-12-07 14:30:00,26.61,26.65,26.58,26.61,31600.0,26.61,26.65,26.58,26.61,31600.0
2010-12-07 14:35:00,26.62,26.63,26.61,26.62,6200.0,26.62,26.63,26.61,26.62,6200.0
2010-12-07 14:40:00,26.61,26.63,26.61,26.63,4200.0,26.61,26.63,26.61,26.63,4200.0
2010-12-07 14:45:00,26.63,26.63,26.62,26.63,4900.0,26.63,26.63,26.62,26.63,4900.0
2010-12-07 14:50:00,26.63,26.63,26.59,26.61,16100.0,26.63,26.63,26.59,26.61,16100.0
2010-12-07 14:55:00,26.61,26.61,26.53,26.53,18800.0,26.61,26.61,26.53,26.53,18800.0
2010-12-07 15:00:00,26.54,26.56,26.52,26.52,15900.0,26.54,26.56,26.52,26.52,15900.0
2010-12-07 15:05:00,26.52,26.55,26.51,26.54,7100.0,26.52,26.55,26.51,26.54,7100.0
2010-12-07 15:10:00,26.54,26.56,26.53,26.55,10100.0,26.54,26.56,26.53,26.55,10100.0
2010-12-07 15:15:00,26.54,26.54,26.48,26.5,14000.0,26.54,26.54,26.48,26.5,14000.0
2010-12-07 15:20:00,26.5,26.5,26.46,26.47,15600.0,26.5,26.5,26.46,26.47,15600.0
2010-12-07 15:25:00,26.46,26.52,26.46,26.51,13600.0,26.46,26.52,26.46,26.51,13600.0
2010-12-07 15:30:00,26.51,26.52,26.5,26.5,13700.0,26.51,26.52,26.5,26.5,13700.0
2010-12-07 15:35:00,26.51,26.53,26.49,26.53,18700.0,26.51,26.53,26.49,26.53,18700.0
2010-12-07 15:40:00,26.53,26.54,26.49,26.49,12900.0,26.53,26.54,26.49,26.49,12900.0
2010-12-07 15:45:00,26.48,26.51,26.44,26.47,37100.0,26.48,26.51,26.44,26.47,37100.0
2010-12-07 15:50:00,26.47,26.49,26.44,26.46,26400.0,26.47,26.49,26.44,26.46,26400.0
2010-12-07 15:55:00,26.47,26.48,26.44,26.45,25100.0,26.47,26.48,26.44,26.45,25100.0
2010-12-08 09:30:00,26.44,26.55,26.44,26.55,10100.0,26.44,26.55,26.44,26.55,10100.0
2010-12-08 09:35:00,26.56,26.61,26.54,26.6,9400.0,26.56,26.61,26.54,26.6,9400.0
2010-12-08 09:40:00,26.62,26.65,26.62,26.62,3600.0,26.62,26.65,26.62,26.62,3600.0
2010-12-08 09:45:00,26.64,26.66,26.64,26.66,5700.0,26.64,26.66,26.64,26.66,5700.0
2010-12-08 09:50:00,26.66,26.68,26.66,26.67,10300.0,26.66,26.68,26.66,26.67,10300.0
2010-12-08 09:55:00,26.67,26.68,26.66,26.68,2900.0,26.67,26.68,26.66,26.68,2900.0
2010-12-08 10:00:00,26.68,26.68,26.61,26.61,9300.0,26.68,26.68,26.61,26.61,9300.0
2010-12-08 10:05:00,26.62,26.65,26.58,26.65,6200.0,26.62,26.65,26.58,26.65,6200.0
2010-12-08 10:10:00,26.63,26.67,26.61,26.66,8200.0,26.63,26.67,26.61,26.66,8200.0
2010-12-08 10:15:00,26.67,26.68,26.67,26.67,5300.0,26.67,26.68,26.67,26.67,5300.0
2010-12-08 10:20:00,26.67,26.67,26.63,26.65,10500.0,26.67,26.67,26.63,26.65,10500.0
2010-12-08 10:25:00,26.65,26.68,26.64,26.67,5600.0,26.65,26.68,26.64,26.67,5600.0
2010-12-08 10:30:00,26.67,26.69,26.64,26.64,13100.0,26.67,26.69,26.64,26.64,13100.0
2010-12-08 10:35:00,26.64,26.64,26.56,26.56,22100.0,26.64,26.64,26.56,26.56,22100.0
2010-12-08 10:40:00,26.56,26.59,26.52,26.59,7100.0,26.56,26.59,26.52,26.59,7100.0
2010-12-08 10:45:00,26.6,26.61,26.59,26.6,5300.0,26.6,26.61,26.59,26.6,5300.0
2010-12-08 10:50:00,26.6,26.64,26.6,26.64,4900.0,26.6,26.64,26.6,26.64,4900.0
2010-12-08 10:55:00,26.65,26.66,26.63,26.64,7800.0,26.65,26.66,26.63,26.64,7800.0
2010-12-08 11:00:00,26.64,26.65,26.63,26.65,4100.0,26.64,26.65,26.63,26.65,4100.0
2010-12-08 11:05:00,26.65,26.66,26.64,26.65,6900.0,26.65,26.66,26.64,26.65,6900.0
2010-12-08 11:10:00,26.65,26.65,26.64,26.65,3400.0,26.65,26.65,26.64,26.65,3400.0
2010-12-08 11:15:00,26.65,26.66,26.61,26.62,4500.0,26.65,26.66,26.61,26.62,4500.0
2010-12-08 11:20:00,26.62,26.63,26.59,26.6,9100.0,26.62,26.63,26.59,26.6,9100.0
2010-12-08 11:25:00,26.6,26.6,26.58,26.58,9900.0,26.6,26.6,26.58,26.58,9900.0
2010-12-08 11:30:00,26.58,26.58,26.56,26.56,5000.0,26.58,26.58,26.56,26.56,5000.0
2010-12-08 11:35:00,26.57,26.59,26.57,26.58,4800.0,26.57,26.59,26.57,26.58,4800.0
2010-12-08 11:40:00,26.57,26.59,26.57,26.59,1500.0,26.57,26.59,26.57,26.59,1500.0
2010-12-08 11:45:00,26.6,26.64,26.6,26.63,10800.0,26.6,26.64,26.6,26.63,10800.0
2010-12-08 11:50:00,26.63,26.65,26.62,26.62,4300.0,26.63,26.65,26.62,26.62,4300.0
2010-12-08 11:55:00,26.63,26.63,26.62,26.63,2700.0,26.63,26.63,26.62,26.63,2700.0
2010-12-08 12:00:00,26.63,26.63,26.63,26.63,2600.0,26.63,26.63,26.63,26.63,2600.0
2010-12-08 12:05:00,26.63,26.63,26.62,26.62,3300.0,26.63,26.63,26.62,26.62,3300.0
2010-12-08 12:10:00,26.62,26.62,26.61,26.62,1200.0,26.62,26.62,26.61,26.62,1200.0
2010-12-08 12:15:00,26.63,26.63,26.62,26.62,4400.0,26.63,26.63,26.62,26.62,4400.0
2010-12-08 12:20:00,26.62,26.62,26.61,26.62,3200.0,26.62,26.62,26.61,26.62,3200.0
2010-12-08 12:25:00,26.62,26.64,26.62,26.62,3500.0,26.62,26.64,26.62,26.62,3500.0
2010-12-08 12:30:00,26.62,26.62,26.57,26.57,7900.0,26.62,26.62,26.57,26.57,7900.0
2010-12-08 12:35:00,26.57,26.57,26.57,26.57,2100.0,26.57,26.57,26.57,26.57,2100.0
2010-12-08 12:40:00,26.58,26.58,26.57,26.58,3300.0,26.58,26.58,26.57,26.58,3300.0
2010-12-08 12:45:00,26.58,26.58,26.57,26.57,1800.0,26.58,26.58,26.57,26.57,1800.0
2010-12-08 12:50:00,26.58,26.58,26.57,26.58,3300.0,26.58,26.58,26.57,26.58,3300.0
2010-12-08 12:55:00,26.57,26.58,26.54,26.56,6600.0,26.57,26.58,26.54,26.56,6600.0
2010-12-08 13:00:00,26.56,26.57,26.55,26.56,8800.0,26.56,26.57,26.55,26.56,8800.0
2010-12-08 13:05:00,26.55,26.58,26.55,26.57,2300.0,26.55,26.58,26.55,26.57,2300.0
2010-12-08 13:10:00,26.58,26.59,26.58,26.59,2400.0,26.58,26.59,26.58,26.59,2400.0
2010-12-08 13:15:00,26.59,26.59,26.56,26.56,5900.0,26.59,26.59,26.56,26.56,5900.0
2010-12-08 13:20:00,26.56,26.57,26.55,26.57,2300.0,26.56,26.57,26.55,26.57,2300.0
2010-12-08 13:25:00,26.57,26.58,26.57,26.58,3600.0,26.57,26.58,26.57,26.58,3600.0
2010-12-08 13:30:00,26.58,26.6,26.57,26.6,2500.0,26.58,26.6,26.57,26.6,2500.0
2010-12-08 13:35:00,26.6,26.6,26.59,26.6,3200.0,26.6,26.6,26.59,26.6,3200.0
2010-12-08 13:40:00,26.6,26.64,26.59,26.63,8300.0,26.6,26.64,26.59,26.63,8300.0
2010-12-08 13:45:00,26.64,26.64,26.62,26.62,3600.0,26.64,26.64,26.62,26.62,3600.0
2010-12-08 13:50:00,26.62,26.62,26.6,26.62,2200.0,26.62,26.62,26.6,26.62,2200.0
2010-12-08 13:55:00,26.63,26.64,26.62,26.62,3400.0,26.63,26.64,26.62,26.62,3400.0
2010-12-08 14:00:00,26.62,26.62,26.61,26.61,2900.0,26.62,26.62,26.61,26.61,2900.0
2010-12-08 14:05:00,26.62,26.62,26.61,26.61,2900.0,26.62,26.62,26.61,26.61,2900.0
2010-12-08 14:10:00,26.61,26.61,26.61,26.61,400.0,26.61,26.61,26.61,26.61,400.0
2010-12-08 14:15:00,26.62,26.65,26.61,26.64,6100.0,26.62,26.65,26.61,26.64,6100.0
2010-12-08 14:20:00,26.64,26.65,26.64,26.65,2600.0,26.64,26.65,26.64,26.65,2600.0
2010-12-08 14:25:00,26.65,26.65,26.63,26.64,5300.0,26.65,26.65,26.63,26.64,5300.0
2010-12-08 14:30:00,26.63,26.65,26.61,26.61,6800.0,26.63,26.65,26.61,26.61,6800.0
2010-12-08 14:35:00,26.62,26.63,26.62,26.62,3300.0,26.62,26.63,26.62,26.62,3300.0
2010-12-08 14:40:00,26.62,26.63,26.62,26.62,3300.0,26.62,26.63,26.62,26.62,3300.0
2010-12-08 14:45:00,26.62,26.63,26.6,26.61,6100.0,26.62,26.63,26.6,26.61,6100.0
2010-12-08 14:50:00,26.62,26.63,26.61,26.62,4200.0,26.62,26.63,26.61,26.62,4200.0
2010-12-08 14:55:00,26.62,26.63,26.61,26.62,3200.0,26.62,26.63,26.61,26.62,3200.0
2010-12-08 15:00:00,26.63,26.65,26.62,26.65,19700.0,26.63,26.65,26.62,26.65,19700.0
2010-12-08 15:05:00,26.65,26.65,26.61,26.62,12900.0,26.65,26.65,26.61,26.62,12900.0
2010-12-08 15:10:00,26.61,26.62,26.59,26.59,7400.0,26.61,26.62,26.59,26.59,7400.0
2010-12-08 15:15:00,26.59,26.61,26.56,26.57,5400.0,26.59,26.61,26.56,26.57,5400.0
2010-12-08 15:20:00,26.57,26.58,26.56,26.58,10200.0,26.57,26.58,26.56,26.58,10200.0
2010-12-08 15:25:00,26.59,26.59,26.57,26.57,9400.0,26.59,26.59,26.57,26.57,9400.0
2010-12-08 15:30:00,26.57,26.6,26.56,26.59,4400.0,26.57,26.6,26.56,26.59,4400.0
2010-12-08 15:35:00,26.59,26.6,26.55,26.55,11600.0,26.59,26.6,26.55,26.55,11600.0
2010-12-08 15:40:00,26.55,26.59,26.55,26.58,9900.0,26.55,26.59,26.55,26.58,9900.0
2010-12-08 15:45:00,26.58,26.62,26.58,26.61,9700.0,26.58,26.62,26.58,26.61,9700.0
2010-12-08 15:50:00,26.6,26.6,26.57,26.6,18600.0,26.6,26.6,26.57,26.6,18600.0
2010-12-08 15:55:00,26.59,26.6,26.58,26.59,36000.0,26.59,26.6,26.58,26.59,36000.0
2010-12-09 09:30:00,26.49,26.6,26.49,26.56,34700.0,26.49,26.6,26.49,26.56,34700.0
2010-12-09 09:35:00,26.59,26.6,26.52,26.57,5700.0,26.59,26.6,26.52,26.57,5700.0
2010-12-09 09:40:00,26.56,26.57,26.54,26.56,8600.0,26.56,26.57,26.54,26.56,8600.0
2010-12-09 09:45:00,26.56,26.6,26.56,26.57,9900.0,26.56,26.6,26.56,26.57,9900.0
2010-12-09 09:50:00,26.59,26.64,26.58,26.62,12900.0,26.59,26.64,26.58,26.62,12900.0
2010-12-09 09:55:00,26.65,26.68,26.65,26.66,8600.0,26.65,26.68,26.65,26.66,8600.0
2010-12-09 10:00:00,26.65,26.66,26.63,26.64,6000.0,26.65,26.66,26.63,26.64,6000.0
2010-12-09 10:05:00,26.65,26.66,26.64,26.64,10100.0,26.65,26.66,26.64,26.64,10100.0
2010-12-09 10:10:00,26.64,26.64,26.58,26.58,9100.0,26.64,26.64,26.58,26.58,9100.0
2010-12-09 10:15:00,26.59,26.62,26.58,26.61,9200.0,26.59,26.62,26.58,26.61,9200.0
2010-12-09 10:20:00,26.62,26.62,26.58,26.58,7600.0,26.62,26.62,26.58,26.58,7600.0
2010-12-09 10:25:00,26.57,26.59,26.57,26.59,8000.0,26.57,26.59,26.57,26.59,8000.0
2010-12-09 10:30:00,26.59,26.62,26.59,26.61,6600.0,26.59,26.62,26.59,26.61,6600.0
2010-12-09 10:35:00,26.6,26.62,26.6,26.61,4700.0,26.6,26.62,26.6,26.61,4700.0
2010-12-09 10:40:00,26.6,26.6,26.57,26.59,8500.0,26.6,26.6,26.57,26.59,8500.0
2010-12-09 10:45:00,26.59,26.6,26.56,26.57,5700.0,26.59,26.6,26.56,26.57,5700.0
2010-12-09 10:50:00,26.57,26.58,26.55,26.56,8200.0,26.57,26.58,26.55,26.56,8200.0
2010-12-09 10:55:00,26.56,26.56,26.52,26.53,8300.0,26.56,26.56,26.52,26.53,8300.0
2010-12-09 11:00:00,26.53,26.55,26.52,26.53,6300.0,26.53,26.55,26.52,26.53,6300.0
2010-12-09 11:05:00,26.54,26.57,26.52,26.57,4700.0,26.54,26.57,26.52,26.57,4700.0
2010-12-09 11:10:00,26.57,26.58,26.55,26.57,9500.0,26.57,26.58,26.55,26.57,9500.0
2010-12-09 11:15:00,26.58,26.59,26.58,26.58,500.0,26.58,26.59,26.58,26.58,500.0
2010-12-09 11:20:00,26.59,26.59,26.59,26.59,4200.0,26.59,26.59,26.59,26.59,4200.0
2010-12-09 11:25:00,26.6,26.61,26.59,26.6,12700.0,26.6,26.61,26.59,26.6,12700.0
2010-12-09 11:30:00,26.6,26.61,26.58,26.6,5800.0,26.6,26.61,26.58,26.6,5800.0
2010-12-09 11:35:00,26.6,26.61,26.6,26.61,3300.0,26.6,26.61,26.6,26.61,3300.0
2010-12-09 11:40:00,26.61,26.62,26.58,26.58,6200.0,26.61,26.62,26.58,26.58,6200.0
2010-12-09 11:45:00,26.58,26.58,26.55,26.55,6900.0,26.58,26.58,26.55,26.55,6900.0
2010-12-09 11:50:00,26.54,26.54,26.52,26.52,8700.0,26.54,26.54,26.52,26.52,8700.0
2010-12-09 11:55:00,26.52,26.53,26.5,26.52,6600.0,26.52,26.53,26.5,26.52,6600.0
2010-12-09 12:00:00,26.53,26.55,26.53,26.55,7700.0,26.53,26.55,26.53,26.55,7700.0
2010-12-09 12:05:00,26.55,26.57,26.55,26.57,3100.0,26.55,26.57,26.55,26.57,3100.0
2010-12-09 12:10:00,26.57,26.59,26.56,26.58,10200.0,26.57,26.59,26.56,26.58,10200.0
2010-12-09 12:15:00,26.58,26.58,26.57,26.58,2600.0,26.58,26.58,26.57,26.58,2600.0
2010-12-09 12:20:00,26.59,26.61,26.58,26.6,5200.0,26.59,26.61,26.58,26.6,5200.0
2010-12-09 12:25:00,26.61,26.62,26.61,26.61,7300.0,26.61,26.62,26.61,26.61,7300.0
2010-12-09 12:30:00,26.61,26.61,26.57,26.57,5400.0,26.61,26.61,26.57,26.57,5400.0
2010-12-09 12:35:00,26.57,26.57,26.54,26.55,5100.0,26.57,26.57,26.54,26.55,5100.0
2010-12-09 12:40:00,26.55,26.57,26.55,26.57,3300.0,26.55,26.57,26.55,26.57,3300.0
2010-12-09 12:45:00,26.57,26.58,26.56,26.58,4900.0,26.57,26.58,26.56,26.58,4900.0
2010-12-09 12:50:00,26.58,26.6,26.57,26.6,5600.0,26.58,26.6,26.57,26.6,5600.0
2010-12-09 12:55:00,26.6,26.6,26.57,26.57,6300.0,26.6,26.6,26.57,26.57,6300.0
2010-12-09 13:00:00,26.58,26.61,26.57,26.57,6100.0,26.58,26.61,26.57,26.57,6100.0
2010-12-09 13:05:00,26.58,26.6,26.58,26.6,4500.0,26.58,26.6,26.58,26.6,4500.0
2010-12-09 13:10:00,26.6,26.6,26.58,26.58,7900.0,26.6,26.6,26.58,26.58,7900.0
2010-12-09 13:15:00,26.58,26.59,26.57,26.57,5100.0,26.58,26.59,26.57,26.57,5100.0
2010-12-09 13:20:00,26.57,26.58,26.56,26.56,3600.0,26.57,26.58,26.56,26.56,3600.0
2010-12-09 13:25:00,26.57,26.58,26.57,26.58,5500.0,26.57,26.58,26.57,26.58,5500.0
2010-12-09 13:30:00,26.59,26.6,26.57,26.57,4300.0,26.59,26.6,26.57,26.57,4300.0
2010-12-09 13:35:00,26.57,26.59,26.56,26.58,8600.0,26.57,26.59,26.56,26.58,8600.0
2010-12-09 13:40:00,26.59,26.59,26.58,26.58,2100.0,26.59,26.59,26.58,26.58,2100.0
2010-12-09 13:45:00,26.58,26.6,26.58,26.59,5900.0,26.58,26.6,26.58,26.59,5900.0
2010-12-09 13:50:00,26.6,26.6,26.58,26.58,5300.0,26.6,26.6,26.58,26.58,5300.0
2010-12-09 13:55:00,26.58,26.61,26.58,26.61,6800.0,26.58,26.61,26.58,26.61,6800.0
2010-12-09 14:00:00,26.62,26.62,26.61,26.61,4700.0,26.62,26.62,26.61,26.61,4700.0
2010-12-09 14:05:00,26.6,26.6,26.55,26.57,6800.0,26.6,26.6,26.55,26.57,6800.0
2010-12-09 14:10:00,26.57,26.57,26.54,26.55,12200.0,26.57,26.57,26.54,26.55,12200.0
2010-12-09 14:15:00,26.55,26.57,26.55,26.57,4600.0,26.55,26.57,26.55,26.57,4600.0
2010-12-09 14:20:00,26.58,26.59,26.57,26.59,8900.0,26.58,26.59,26.57,26.59,8900.0
2010-12-09 14:25:00,26.59,26.59,26.55,26.55,17200.0,26.59,26.59,26.55,26.55,17200.0
2010-12-09 14:30:00,26.54,26.54,26.53,26.54,4900.0,26.54,26.54,26.53,26.54,4900.0
2010-12-09 14:35:00,26.55,26.55,26.54,26.55,6400.0,26.55,26.55,26.54,26.55,6400.0
2010-12-09 14:40:00,26.56,26.57,26.55,26.56,6900.0,26.56,26.57,26.55,26.56,6900.0
2010-12-09 14:45:00,26.56,26.57,26.54,26.54,7900.0,26.56,26.57,26.54,26.54,7900.0
2010-12-09 14:50:00,26.54,26.56,26.54,26.56,5700.0,26.54,26.56,26.54,26.56,5700.0
2010-12-09 14:55:00,26.56,26.56,26.54,26.55,10000.0,26.56,26.56,26.54,26.55,10000.0
2010-12-09 15:00:00,26.56,26.59,26.56,26.57,12800.0,26.56,26.59,26.56,26.57,12800.0
2010-12-09 15:05:00,26.56,26.56,26.53,26.56,9200.0,26.56,26.56,26.53,26.56,9200.0
2010-12-09 15:10:00,26.56,26.56,26.55,26.55,9300.0,26.56,26.56,26.55,26.55,9300.0
2010-12-09 15:15:00,26.56,26.6,26.55,26.6,8700.0,26.56,26.6,26.55,26.6,8700.0
2010-12-09 15:20:00,26.6,26.6,26.56,26.56,8400.0,26.6,26.6,26.56,26.56,8400.0
2010-12-09 15:25:00,26.56,26.58,26.55,26.55,12100.0,26.56,26.58,26.55,26.55,12100.0
2010-12-09 15:30:00,26.56,26.57,26.55,26.56,8200.0,26.56,26.57,26.55,26.56,8200.0
2010-12-09 15:35:00,26.57,26.59,26.55,26.58,13400.0,26.57,26.59,26.55,26.58,13400.0
2010-12-09 15:40:00,26.59,26.6,26.58,26.58,17500.0,26.59,26.6,26.58,26.58,17500.0
2010-12-09 15:45:00,26.59,26.59,26.57,26.57,12900.0,26.59,26.59,26.57,26.57,12900.0
2010-12-09 15:50:00,26.57,26.57,26.56,26.56,13900.0,26.57,26.57,26.56,26.56,13900.0
2010-12-09 15:55:00,26.56,26.57,26.53,26.57,28100.0,26.56,26.57,26.53,26.57,28100.0
2010-12-10 09:30:00,26.47,26.55,26.47,26.55,18000.0,26.47,26.55,26.47,26.55,18000.0
2010-12-10 09:35:00,26.56,26.61,26.55,26.58,13400.0,26.56,26.61,26.55,26.58,13400.0
2010-12-10 09:40:00,26.6,26.68,26.6,26.67,6700.0,26.6,26.68,26.6,26.67,6700.0
2010-12-10 09:45:00,26.68,26.68,26.63,26.63,11900.0,26.68,26.68,26.63,26.63,11900.0
2010-12-10 09:50:00,26.63,26.65,26.63,26.65,6900.0,26.63,26.65,26.63,26.65,6900.0
2010-12-10 09:55:00,26.66,26.66,26.62,26.63,8100.0,26.66,26.66,26.62,26.63,8100.0
2010-12-10 10:00:00,26.64,26.65,26.61,26.61,6700.0,26.64,26.65,26.61,26.61,6700.0
2010-12-10 10:05:00,26.6,26.62,26.59,26.62,3400.0,26.6,26.62,26.59,26.62,3400.0
2010-12-10 10:10:00,26.62,26.62,26.61,26.61,4200.0,26.62,26.62,26.61,26.61,4200.0
2010-12-10 10:15:00,26.62,26.63,26.59,26.61,13700.0,26.62,26.63,26.59,26.61,13700.0
2010-12-10 10:20:00,26.62,26.62,26.61,26.61,6500.0,26.62,26.62,26.61,26.61,6500.0
2010-12-10 10:25:00,26.62,26.63,26.61,26.63,8200.0,26.62,26.63,26.61,26.63,8200.0
2010-12-10 10:30:00,26.64,26.65,26.63,26.64,3900.0,26.64,26.65,26.63,26.64,3900.0
2010-12-10 10:35:00,26.64,26.64,26.62,26.63,10100.0,26.64,26.64,26.62,26.63,10100.0
2010-12-10 10:40:00,26.62,26.64,26.62,26.63,8500.0,26.62,26.64,26.62,26.63,8500.0
2010-12-10 10:45:00,26.62,26.63,26.62,26.63,3600.0,26.62,26.63,26.62,26.63,3600.0
2010-12-10 10:50:00,26.62,26.64,26.62,26.64,4300.0,26.62,26.64,26.62,26.64,4300.0
2010-12-10 10:55:00,26.64,26.64,26.63,26.63,1400.0,26.64,26.64,26.63,26.63,1400.0
2010-12-10 11:00:00,26.64,26.64,26.6,26.6,13900.0,26.64,26.64,26.6,26.6,13900.0
2010-12-10 11:05:00,26.6,26.63,26.59,26.61,9700.0,26.6,26.63,26.59,26.61,9700.0
2010-12-10 11:10:00,26.62,26.62,26.61,26.61,3100.0,26.62,26.62,26.61,26.61,3100.0
2010-12-10 11:15:00,26.62,26.64,26.62,26.64,4000.0,26.62,26.64,26.62,26.64,4000.0
2010-12-10 11:20:00,26.64,26.64,26.62,26.62,7600.0,26.64,26.64,26.62,26.62,7600.0
2010-12-10 11:25:00,26.62,26.62,26.6,26.61,6100.0,26.62,26.62,26.6,26.61,6100.0
2010-12-10 11:30:00,26.61,26.63,26.61,26.63,3400.0,26.61,26.63,26.61,26.63,3400.0
2010-12-10 11:35:00,26.64,26.65,26.64,26.65,5400.0,26.64,26.65,26.64,26.65,5400.0
2010-12-10 11:40:00,26.65,26.65,26.64,26.64,2200.0,26.65,26.65,26.64,26.64,2200.0
2010-12-10 11:45:00,26.65,26.65,26.64,26.65,3400.0,26.65,26.65,26.64,26.65,3400.0
2010-12-10 11:50:00,26.65,26.65,26.64,26.65,3100.0,26.65,26.65,26.64,26.65,3100.0
2010-12-10 11:55:00,26.65,26.65,26.64,26.65,25500.0,26.65,26.65,26.64,26.65,25500.0
2010-12-10 12:00:00,26.65,26.65,26.64,26.65,5200.0,26.65,26.65,26.64,26.65,5200.0
2010-12-10 12:05:00,26.65,26.65,26.64,26.65,17700.0,26.65,26.65,26.64,26.65,17700.0
2010-12-10 12:10:00,26.65,26.65,26.65,26.65,5000.0,26.65,26.65,26.65,26.65,5000.0
2010-12-10 12:15:00,26.65,26.7,26.64,26.69,18600.0,26.65,26.7,26.64,26.69,18600.0
2010-12-10 12:20:00,26.69,26.7,26.66,26.66,12000.0,26.69,26.7,26.66,26.66,12000.0
2010-12-10 12:25:00,26.66,26.7,26.66,26.69,12900.0,26.66,26.7,26.66,26.69,12900.0
2010-12-10 12:30:00,26.69,26.7,26.68,26.7,13100.0,26.69,26.7,26.68,26.7,13100.0
2010-12-10 12:35:00,26.7,26.7,26.68,26.69,8600.0,26.7,26.7,26.68,26.69,8600.0
2010-12-10 12:40:00,26.69,26.71,26.69,26.71,9700.0,26.69,26.71,26.69,26.71,9700.0
2010-12-10 12:45:00,26.71,26.71,26.7,26.71,8400.0,26.71,26.71,26.7,26.71,8400.0
2010-12-10 12:50:00,26.71,26.72,26.7,26.72,8900.0,26.71,26.72,26.7,26.72,8900.0
2010-12-10 12:55:00,26.72,26.74,26.72,26.74,5300.0,26.72,26.74,26.72,26.74,5300.0
2010-12-10 13:00:00,26.74,26.74,26.72,26.72,8500.0,26.74,26.74,26.72,26.72,8500.0
2010-12-10 13:05:00,26.72,26.74,26.72,26.73,8100.0,26.72,26.74,26.72,26.73,8100.0
2010-12-10 13:10:00,26.73,26.73,26.72,26.72,8200.0,26.73,26.73,26.72,26.72,8200.0
2010-12-10 13:15:00,26.72,26.73,26.72,26.73,4400.0,26.72,26.73,26.72,26.73,4400.0
2010-12-10 13:20:00,26.73,26.74,26.72,26.74,14900.0,26.73,26.74,26.72,26.74,14900.0
2010-12-10 13:25:00,26.74,26.74,26.73,26.74,9700.0,26.74,26.74,26.73,26.74,9700.0
2010-12-10 13:30:00,26.74,26.74,26.74,26.74,4100.0,26.74,26.74,26.74,26.74,4100.0
2010-12-10 13:35:00,26.74,26.75,26.74,26.74,3200.0,26.74,26.75,26.74,26.74,3200.0
2010-12-10 13:40:00,26.75,26.75,26.74,26.74,3400.0,26.75,26.75,26.74,26.74,3400.0
2010-12-10 13:45:00,26.75,26.75,26.74,26.74,4300.0,26.75,26.75,26.74,26.74,4300.0
2010-12-10 13:50:00,26.75,26.75,26.74,26.74,3700.0,26.75,26.75,26.74,26.74,3700.0
2010-12-10 13:55:00,26.74,26.75,26.74,26.75,5400.0,26.74,26.75,26.74,26.75,5400.0
2010-12-10 14:00:00,26.75,26.75,26.74,26.75,11800.0,26.75,26.75,26.74,26.75,11800.0
2010-12-10 14:05:00,26.75,26.75,26.74,26.75,24800.0,26.75,26.75,26.74,26.75,24800.0
2010-12-10 14:10:00,26.75,26.75,26.74,26.75,8800.0,26.75,26.75,26.74,26.75,8800.0
2010-12-10 14:15:00,26.75,26.75,26.74,26.75,8400.0,26.75,26.75,26.74,26.75,8400.0
2010-12-10 14:20:00,26.75,26.75,26.74,26.74,2100.0,26.75,26.75,26.74,26.74,2100.0
2010-12-10 14:25:00,26.75,26.75,26.72,26.73,12400.0,26.75,26.75,26.72,26.73,12400.0
2010-12-10 14:30:00,26.72,26.73,26.72,26.73,4900.0,26.72,26.73,26.72,26.73,4900.0
2010-12-10 14:35:00,26.73,26.75,26.72,26.75,8500.0,26.73,26.75,26.72,26.75,8500.0
2010-12-10 14:40:00,26.75,26.75,26.74,26.75,2500.0,26.75,26.75,26.74,26.75,2500.0
2010-12-10 14:45:00,26.75,26.75,26.74,26.74,2000.0,26.75,26.75,26.74,26.74,2000.0
2010-12-10 14:50:00,26.75,26.75,26.74,26.75,5500.0,26.75,26.75,26.74,26.75,5500.0
2010-12-10 14:55:00,26.75,26.75,26.74,26.75,4300.0,26.75,26.75,26.74,26.75,4300.0
2010-12-10 15:00:00,26.75,26.75,26.74,26.75,14600.0,26.75,26.75,26.74,26.75,14600.0
2010-12-10 15:05:00,26.75,26.75,26.74,26.75,9600.0,26.75,26.75,26.74,26.75,9600.0
2010-12-10 15:10:00,26.75,26.75,26.74,26.75,6400.0,26.75,26.75,26.74,26.75,6400.0
2010-12-10 15:15:00,26.75,26.75,26.74,26.75,8100.0,26.75,26.75,26.74,26.75,8100.0
2010-12-10 15:20:00,26.75,26.75,26.74,26.75,7100.0,26.75,26.75,26.74,26.75,7100.0
2010-12-10 15:25:00,26.75,26.75,26.74,26.75,5800.0,26.75,26.75,26.74,26.75,5800.0
2010-12-10 15:30:00,26.75,26.76,26.74,26.76,18900.0,26.75,26.76,26.74,26.76,18900.0
2010-12-10 15:35:00,26.76,26.76,26.75,26.76,12100.0,26.76,26.76,26.75,26.76,12100.0
2010-12-10 15:40:00,26.76,26.76,26.72,26.72,47700.0,26.76,26.76,26.72,26.72,47700.0
2010-12-10 15:45:00,26.72,26.73,26.68,26.69,37000.0,26.72,26.73,26.68,26.69,37000.0
2010-12-10 15:50:00,26.69,26.76,26.68,26.76,58900.0,26.69,26.76,26.68,26.76,58900.0
2010-12-10 15:55:00,26.76,26.76,26.73,26.76,66000.0,26.76,26.76,26.73,26.76,66000.0
2010-12-13 09:30:00,26.74,26.74,26.61,26.69,31500.0,26.74,26.74,26.61,26.69,31500.0
2010-12-13 09:35:00,26.68,26.68,26.61,26.63,10300.0,26.68,26.68,26.61,26.63,10300.0
2010-12-13 09:40:00,26.63,26.65,26.6,26.62,12700.0,26.63,26.65,26.6,26.62,12700.0
2010-12-13 09:45:00,26.63,26.71,26.63,26.71,5700.0,26.63,26.71,26.63,26.71,5700.0
2010-12-13 09:50:00,26.71,26.73,26.7,26.71,11400.0,26.71,26.73,26.7,26.71,11400.0
2010-12-13 09:55:00,26.7,26.71,26.7,26.7,7300.0,26.7,26.71,26.7,26.7,7300.0
2010-12-13 10:00:00,26.7,26.75,26.7,26.74,10000.0,26.7,26.75,26.7,26.74,10000.0
2010-12-13 10:05:00,26.74,26.75,26.74,26.74,19200.0,26.74,26.75,26.74,26.74,19200.0
2010-12-13 10:10:00,26.75,26.75,26.74,26.75,9300.0,26.75,26.75,26.74,26.75,9300.0
2010-12-13 10:15:00,26.75,26.76,26.74,26.75,22300.0,26.75,26.76,26.74,26.75,22300.0
2010-12-13 10:20:00,26.75,26.76,26.75,26.76,6900.0,26.75,26.76,26.75,26.76,6900.0
2010-12-13 10:25:00,26.76,26.76,26.69,26.69,18000.0,26.76,26.76,26.69,26.69,18000.0
2010-12-13 10:30:00,26.7,26.72,26.69,26.72,8300.0,26.7,26.72,26.69,26.72,8300.0
2010-12-13 10:35:00,26.72,26.72,26.71,26.72,3800.0,26.72,26.72,26.71,26.72,3800.0
2010-12-13 10:40:00,26.72,26.72,26.69,26.69,14000.0,26.72,26.72,26.69,26.69,14000.0
2010-12-13 10:45:00,26.69,26.71,26.68,26.7,12600.0,26.69,26.71,26.68,26.7,12600.0
2010-12-13 10:50:00,26.71,26.74,26.71,26.72,6500.0,26.71,26.74,26.71,26.72,6500.0
2010-12-13 10:55:00,26.72,26.76,26.72,26.75,8800.0,26.72,26.76,26.72,26.75,8800.0
2010-12-13 11:00:00,26.75,26.76,26.74,26.75,7100.0,26.75,26.76,26.74,26.75,7100.0
2010-12-13 11:05:00,26.75,26.76,26.74,26.75,7000.0,26.75,26.76,26.74,26.75,7000.0
2010-12-13 11:10:00,26.76,26.76,26.73,26.74,9300.0,26.76,26.76,26.73,26.74,9300.0
2010-12-13 11:15:00,26.74,26.75,26.74,26.75,4400.0,26.74,26.75,26.74,26.75,4400.0
2010-12-13 11:20:00,26.75,26.76,26.75,26.75,5100.0,26.75,26.76,26.75,26.75,5100.0
2010-12-13 11:25:00,26.76,26.76,26.75,26.76,5800.0,26.76,26.76,26.75,26.76,5800.0
2010-12-13 11:30:00,26.76,26.76,26.74,26.75,9400.0,26.76,26.76,26.74,26.75,9400.0
2010-12-13 11:35:00,26.76,26.78,26.75,26.78,11700.0,26.76,26.78,26.75,26.78,11700.0
2010-12-13 11:40:00,26.78,26.78,26.77,26.78,5000.0,26.78,26.78,26.77,26.78,5000.0
2010-12-13 11:45:00,26.78,26.79,26.77,26.78,11000.0,26.78,26.79,26.77,26.78,11000.0
2010-12-13 11:50:00,26.79,26.79,26.75,26.75,7100.0,26.79,26.79,26.75,26.75,7100.0
2010-12-13 11:55:00,26.75,26.75,26.71,26.71,19100.0,26.75,26.75,26.71,26.71,19100.0
2010-12-13 12:00:00,26.72,26.72,26.69,26.7,7700.0,26.72,26.72,26.69,26.7,7700.0
2010-12-13 12:05:00,26.71,26.71,26.66,26.66,11700.0,26.71,26.71,26.66,26.66,11700.0
2010-12-13 12:10:00,26.66,26.69,26.66,26.69,9000.0,26.66,26.69,26.66,26.69,9000.0
2010-12-13 12:15:00,26.7,26.71,26.69,26.7,7300.0,26.7,26.71,26.69,26.7,7300.0
2010-12-13 12:20:00,26.7,26.72,26.7,26.7,9700.0,26.7,26.72,26.7,26.7,9700.0
2010-12-13 12:25:00,26.7,26.71,26.7,26.71,3100.0,26.7,26.71,26.7,26.71,3100.0
2010-12-13 12:30:00,26.71,26.72,26.7,26.72,6100.0,26.71,26.72,26.7,26.72,6100.0
2010-12-13 12:35:00,26.72,26.74,26.7,26.7,8900.0,26.72,26.74,26.7,26.7,8900.0
2010-12-13 12:40:00,26.7,26.7,26.69,26.7,8900.0,26.7,26.7,26.69,26.7,8900.0
2010-12-13 12:45:00,26.7,26.73,26.7,26.73,13600.0,26.7,26.73,26.7,26.73,13600.0
2010-12-13 12:50:00,26.73,26.75,26.73,26.75,22600.0,26.73,26.75,26.73,26.75,22600.0
2010-12-13 12:55:00,26.75,26.75,26.72,26.74,118100.0,26.75,26.75,26.72,26.74,118100.0
2010-12-13 13:00:00,26.75,26.77,26.75,26.77,20100.0,26.75,26.77,26.75,26.77,20100.0
2010-12-13 13:05:00,26.78,26.79,26.77,26.79,6500.0,26.78,26.79,26.77,26.79,6500.0
2010-12-13 13:10:00,26.79,26.79,26.77,26.78,7900.0,26.79,26.79,26.77,26.78,7900.0
2010-12-13 13:15:00,26.78,26.78,26.77,26.78,8100.0,26.78,26.78,26.77,26.78,8100.0
2010-12-13 13:20:00,26.78,26.79,26.78,26.79,5200.0,26.78,26.79,26.78,26.79,5200.0
2010-12-13 13:25:00,26.79,26.79,26.79,26.79,5000.0,26.79,26.79,26.79,26.79,5000.0
2010-12-13 13:30:00,26.79,26.8,26.79,26.79,7500.0,26.79,26.8,26.79,26.79,7500.0
2010-12-13 13:35:00,26.8,26.8,26.76,26.76,9000.0,26.8,26.8,26.76,26.76,9000.0
2010-12-13 13:40:00,26.76,26.77,26.75,26.77,10200.0,26.76,26.77,26.75,26.77,10200.0
2010-12-13 13:45:00,26.77,26.78,26.76,26.78,6500.0,26.77,26.78,26.76,26.78,6500.0
2010-12-13 13:50:00,26.78,26.78,26.77,26.78,3800.0,26.78,26.78,26.77,26.78,3800.0
2010-12-13 13:55:00,26.78,26.78,26.77,26.78,5300.0,26.78,26.78,26.77,26.78,5300.0
2010-12-13 14:00:00,26.78,26.78,26.77,26.78,4000.0,26.78,26.78,26.77,26.78,4000.0
2010-12-13 14:05:00,26.78,26.79,26.77,26.77,6900.0,26.78,26.79,26.77,26.77,6900.0
2010-12-13 14:10:00,26.78,26.78,26.76,26.76,7200.0,26.78,26.78,26.76,26.76,7200.0
2010-12-13 14:15:00,26.75,26.76,26.75,26.75,5800.0,26.75,26.76,26.75,26.75,5800.0
2010-12-13 14:20:00,26.76,26.77,26.75,26.77,6300.0,26.76,26.77,26.75,26.77,6300.0
2010-12-13 14:25:00,26.77,26.77,26.76,26.77,4600.0,26.77,26.77,26.76,26.77,4600.0
2010-12-13 14:30:00,26.77,26.77,26.76,26.76,2700.0,26.77,26.77,26.76,26.76,2700.0
2010-12-13 14:35:00,26.77,26.78,26.75,26.76,10800.0,26.77,26.78,26.75,26.76,10800.0
2010-12-13 14:40:00,26.76,26.76,26.75,26.76,8300.0,26.76,26.76,26.75,26.76,8300.0
2010-12-13 14:45:00,26.77,26.77,26.76,26.77,4900.0,26.77,26.77,26.76,26.77,4900.0
2010-12-13 14:50:00,26.77,26.78,26.76,26.78,5600.0,26.77,26.78,26.76,26.78,5600.0
2010-12-13 14:55:00,26.78,26.78,26.77,26.78,9400.0,26.78,26.78,26.77,26.78,9400.0
2010-12-13 15:00:00,26.77,26.78,26.77,26.78,3900.0,26.77,26.78,26.77,26.78,3900.0
2010-12-13 15:05:00,26.77,26.78,26.77,26.77,6500.0,26.77,26.78,26.77,26.77,6500.0
2010-12-13 15:10:00,26.78,26.78,26.77,26.78,5900.0,26.78,26.78,26.77,26.78,5900.0
2010-12-13 15:15:00,26.78,26.79,26.77,26.79,23700.0,26.78,26.79,26.77,26.79,23700.0
2010-12-13 15:20:00,26.79,26.8,26.78,26.79,26800.0,26.79,26.8,26.78,26.79,26800.0
2010-12-13 15:25:00,26.79,26.8,26.78,26.8,22500.0,26.79,26.8,26.78,26.8,22500.0
2010-12-13 15:30:00,26.8,26.8,26.67,26.69,198100.0,26.8,26.8,26.67,26.69,198100.0
2010-12-13 15:35:00,26.69,26.75,26.69,26.75,39800.0,26.69,26.75,26.69,26.75,39800.0
2010-12-13 15:40:00,26.75,26.75,26.72,26.72,36300.0,26.75,26.75,26.72,26.72,36300.0
2010-12-13 15:45:00,26.72,26.73,26.68,26.7,97600.0,26.72,26.73,26.68,26.7,97600.0
2010-12-13 15:50:00,26.69,26.71,26.69,26.7,56400.0,26.69,26.71,26.69,26.7,56400.0
2010-12-13 15:55:00,26.71,26.73,26.69,26.71,116900.0,26.71,26.73,26.69,26.71,116900.0
2010-12-14 09:30:00,26.62,26.76,26.56,26.75,25200.0,26.62,26.76,26.56,26.75,25200.0
2010-12-14 09:35:00,26.77,26.82,26.75,26.82,13200.0,26.77,26.82,26.75,26.82,13200.0
2010-12-14 09:40:00,26.83,26.84,26.83,26.84,11400.0,26.83,26.84,26.83,26.84,11400.0
2010-12-14 09:45:00,26.84,26.84,26.8,26.82,10800.0,26.84,26.84,26.8,26.82,10800.0
2010-12-14 09:50:00,26.83,26.83,26.8,26.83,5100.0,26.83,26.83,26.8,26.83,5100.0
2010-12-14 09:55:00,26.83,26.83,26.82,26.82,5700.0,26.83,26.83,26.82,26.82,5700.0
2010-12-14 10:00:00,26.82,26.84,26.81,26.81,10100.0,26.82,26.84,26.81,26.81,10100.0
2010-12-14 10:05:00,26.82,26.84,26.81,26.84,12400.0,26.82,26.84,26.81,26.84,12400.0
2010-12-14 10:10:00,26.84,26.85,26.83,26.85,7700.0,26.84,26.85,26.83,26.85,7700.0
2010-12-14 10:15:00,26.85,26.85,26.84,26.85,5700.0,26.85,26.85,26.84,26.85,5700.0
2010-12-14 10:20:00,26.85,26.85,26.84,26.85,15000.0,26.85,26.85,26.84,26.85,15000.0
2010-12-14 10:25:00,26.85,26.86,26.83,26.85,37900.0,26.85,26.86,26.83,26.85,37900.0
2010-12-14 10:30:00,26.85,26.87,26.84,26.86,16300.0,26.85,26.87,26.84,26.86,16300.0
2010-12-14 10:35:00,26.87,26.89,26.86,26.89,10000.0,26.87,26.89,26.86,26.89,10000.0
2010-12-14 10:40:00,26.89,26.89,26.86,26.86,21200.0,26.89,26.89,26.86,26.86,21200.0
2010-12-14 10:45:00,26.87,26.89,26.87,26.87,14000.0,26.87,26.89,26.87,26.87,14000.0
2010-12-14 10:50:00,26.87,26.89,26.87,26.89,11000.0,26.87,26.89,26.87,26.89,11000.0
2010-12-14 10:55:00,26.89,26.89,26.88,26.88,12900.0,26.89,26.89,26.88,26.88,12900.0
2010-12-14 11:00:00,26.89,26.89,26.88,26.89,17600.0,26.89,26.89,26.88,26.89,17600.0
2010-12-14 11:05:00,26.89,26.89,26.88,26.88,12700.0,26.89,26.89,26.88,26.88,12700.0
2010-12-14 11:10:00,26.88,26.9,26.88,26.89,6000.0,26.88,26.9,26.88,26.89,6000.0
2010-12-14 11:15:00,26.9,26.93,26.9,26.92,14600.0,26.9,26.93,26.9,26.92,14600.0
2010-12-14 11:20:00,26.93,26.93,26.92,26.93,3300.0,26.93,26.93,26.92,26.93,3300.0
2010-12-14 11:25:00,26.93,26.94,26.92,26.93,7700.0,26.93,26.94,26.92,26.93,7700.0
2010-12-14 11:30:00,26.93,26.94,26.93,26.93,7300.0,26.93,26.94,26.93,26.93,7300.0
2010-12-14 11:35:00,26.94,26.95,26.93,26.94,6200.0,26.94,26.95,26.93,26.94,6200.0
2010-12-14 11:40:00,26.95,26.97,26.95,26.97,18900.0,26.95,26.97,26.95,26.97,18900.0
2010-12-14 11:45:00,26.97,26.98,26.96,26.97,10300.0,26.97,26.98,26.96,26.97,10300.0
2010-12-14 11:50:00,26.98,26.98,26.93,26.93,12000.0,26.98,26.98,26.93,26.93,12000.0
2010-12-14 11:55:00,26.93,26.94,26.92,26.94,4300.0,26.93,26.94,26.92,26.94,4300.0
2010-12-14 12:00:00,26.94,26.95,26.94,26.94,6200.0,26.94,26.95,26.94,26.94,6200.0
2010-12-14 12:05:00,26.94,26.94,26.9,26.9,13200.0,26.94,26.94,26.9,26.9,13200.0
2010-12-14 12:10:00,26.89,26.89,26.86,26.86,6800.0,26.89,26.89,26.86,26.86,6800.0
2010-12-14 12:15:00,26.86,26.87,26.86,26.86,2100.0,26.86,26.87,26.86,26.86,2100.0
2010-12-14 12:20:00,26.86,26.89,26.86,26.89,8600.0,26.86,26.89,26.86,26.89,8600.0
2010-12-14 12:25:00,26.9,26.9,26.89,26.9,1900.0,26.9,26.9,26.89,26.9,1900.0
2010-12-14 12:30:00,26.91,26.91,26.9,26.91,3900.0,26.91,26.91,26.9,26.91,3900.0
2010-12-14 12:35:00,26.91,26.92,26.88,26.89,16600.0,26.91,26.92,26.88,26.89,16600.0
2010-12-14 12:40:00,26.89,26.9,26.89,26.89,4500.0,26.89,26.9,26.89,26.89,4500.0
2010-12-14 12:45:00,26.9,26.91,26.88,26.9,6500.0,26.9,26.91,26.88,26.9,6500.0
2010-12-14 12:50:00,26.9,26.93,26.89,26.93,5100.0,26.9,26.93,26.89,26.93,5100.0
2010-12-14 12:55:00,26.94,26.96,26.94,26.96,5400.0,26.94,26.96,26.94,26.96,5400.0
2010-12-14 13:00:00,26.95,26.96,26.93,26.93,9000.0,26.95,26.96,26.93,26.93,9000.0
2010-12-14 13:05:00,26.93,26.93,26.92,26.93,2200.0,26.93,26.93,26.92,26.93,2200.0
2010-12-14 13:10:00,26.93,26.93,26.88,26.88,10300.0,26.93,26.93,26.88,26.88,10300.0
2010-12-14 13:15:00,26.88,26.89,26.88,26.89,1400.0,26.88,26.89,26.88,26.89,1400.0
2010-12-14 13:20:00,26.89,26.89,26.85,26.85,12300.0,26.89,26.89,26.85,26.85,12300.0
2010-12-14 13:25:00,26.85,26.86,26.84,26.84,11900.0,26.85,26.86,26.84,26.84,11900.0
2010-12-14 13:30:00,26.84,26.84,26.82,26.82,10800.0,26.84,26.84,26.82,26.82,10800.0
2010-12-14 13:35:00,26.81,26.83,26.81,26.83,10800.0,26.81,26.83,26.81,26.83,10800.0
2010-12-14 13:40:00,26.83,26.83,26.82,26.82,7800.0,26.83,26.83,26.82,26.82,7800.0
2010-12-14 13:45:00,26.83,26.83,26.82,26.82,6800.0,26.83,26.83,26.82,26.82,6800.0
2010-12-14 13:50:00,26.83,26.83,26.82,26.82,9200.0,26.83,26.83,26.82,26.82,9200.0
2010-12-14 13:55:00,26.83,26.83,26.8,26.8,11200.0,26.83,26.83,26.8,26.8,11200.0
2010-12-14 14:00:00,26.8,26.81,26.8,26.8,6700.0,26.8,26.81,26.8,26.8,6700.0
2010-12-14 14:05:00,26.81,26.81,26.78,26.79,12600.0,26.81,26.81,26.78,26.79,12600.0
2010-12-14 14:10:00,26.79,26.81,26.79,26.79,7900.0,26.79,26.81,26.79,26.79,7900.0
2010-12-14 14:15:00,26.79,26.85,26.79,26.83,18200.0,26.79,26.85,26.79,26.83,18200.0
2010-12-14 14:20:00,26.83,26.83,26.8,26.81,18700.0,26.83,26.83,26.8,26.81,18700.0
2010-12-14 14:25:00,26.82,26.82,26.8,26.8,8200.0,26.82,26.82,26.8,26.8,8200.0
2010-12-14 14:30:00,26.81,26.84,26.81,26.84,5700.0,26.81,26.84,26.81,26.84,5700.0
2010-12-14 14:35:00,26.84,26.86,26.83,26.85,13800.0,26.84,26.86,26.83,26.85,13800.0
2010-12-14 14:40:00,26.85,26.85,26.8,26.8,15000.0,26.85,26.85,26.8,26.8,15000.0
2010-12-14 14:45:00,26.8,26.83,26.79,26.83,11000.0,26.8,26.83,26.79,26.83,11000.0
2010-12-14 14:50:00,26.83,26.84,26.83,26.84,3900.0,26.83,26.84,26.83,26.84,3900.0
2010-12-14 14:55:00,26.84,26.86,26.83,26.86,8400.0,26.84,26.86,26.83,26.86,8400.0
2010-12-14 15:00:00,26.86,26.89,26.86,26.88,16400.0,26.86,26.89,26.86,26.88,16400.0
2010-12-14 15:05:00,26.89,26.9,26.89,26.9,11800.0,26.89,26.9,26.89,26.9,11800.0
2010-12-14 15:10:00,26.9,26.9,26.87,26.88,11900.0,26.9,26.9,26.87,26.88,11900.0
2010-12-14 15:15:00,26.87,26.88,26.85,26.85,13300.0,26.87,26.88,26.85,26.85,13300.0
2010-12-14 15:20:00,26.84,26.85,26.83,26.84,8000.0,26.84,26.85,26.83,26.84,8000.0
2010-12-14 15:25:00,26.85,26.88,26.85,26.88,16100.0,26.85,26.88,26.85,26.88,16100.0
2010-12-14 15:30:00,26.87,26.88,26.84,26.84,15200.0,26.87,26.88,26.84,26.84,15200.0
2010-12-14 15:35:00,26.84,26.85,26.81,26.83,18500.0,26.84,26.85,26.81,26.83,18500.0
2010-12-14 15:40:00,26.82,26.84,26.82,26.84,15100.0,26.82,26.84,26.82,26.84,15100.0
2010-12-14 15:45:00,26.84,26.87,26.83,26.86,18600.0,26.84,26.87,26.83,26.86,18600.0
2010-12-14 15:50:00,26.86,26.87,26.86,26.86,24200.0,26.86,26.87,26.86,26.86,24200.0
2010-12-14 15:55:00,26.86,26.87,26.83,26.87,80100.0,26.86,26.87,26.83,26.87,80100.0
2010-12-15 09:30:00,26.76,26.8,26.76,26.8,6600.0,26.76,26.8,26.76,26.8,6600.0
2010-12-15 09:35:00,26.81,26.82,26.81,26.82,5700.0,26.81,26.82,26.81,26.82,5700.0
2010-12-15 09:40:00,26.82,26.82,26.81,26.82,6200.0,26.82,26.82,26.81,26.82,6200.0
2010-12-15 09:45:00,26.82,26.85,26.81,26.85,5300.0,26.82,26.85,26.81,26.85,5300.0
2010-12-15 09:50:00,26.85,26.87,26.85,26.87,3400.0,26.85,26.87,26.85,26.87,3400.0
2010-12-15 09:55:00,26.87,26.95,26.87,26.94,8100.0,26.87,26.95,26.87,26.94,8100.0
2010-12-15 10:00:00,26.94,26.97,26.94,26.95,12600.0,26.94,26.97,26.94,26.95,12600.0
2010-12-15 10:05:00,26.95,26.97,26.95,26.96,8500.0,26.95,26.97,26.95,26.96,8500.0
2010-12-15 10:10:00,26.97,26.98,26.96,26.98,8900.0,26.97,26.98,26.96,26.98,8900.0
2010-12-15 10:15:00,26.97,26.97,26.97,26.97,1600.0,26.97,26.97,26.97,26.97,1600.0
2010-12-15 10:20:00,26.97,26.99,26.97,26.97,8300.0,26.97,26.99,26.97,26.97,8300.0
2010-12-15 10:25:00,26.97,26.98,26.97,26.97,9600.0,26.97,26.98,26.97,26.97,9600.0
2010-12-15 10:30:00,26.97,26.97,26.96,26.97,5300.0,26.97,26.97,26.96,26.97,5300.0
2010-12-15 10:35:00,26.98,26.99,26.98,26.99,14200.0,26.98,26.99,26.98,26.99,14200.0
2010-12-15 10:40:00,26.99,26.99,26.98,26.98,8000.0,26.99,26.99,26.98,26.98,8000.0
2010-12-15 10:45:00,26.98,26.99,26.98,26.98,5700.0,26.98,26.99,26.98,26.98,5700.0
2010-12-15 10:50:00,26.99,26.99,26.98,26.98,2300.0,26.99,26.99,26.98,26.98,2300.0
2010-12-15 10:55:00,26.98,26.99,26.98,26.98,3500.0,26.98,26.99,26.98,26.98,3500.0
2010-12-15 11:00:00,26.99,26.99,26.96,26.96,11100.0,26.99,26.99,26.96,26.96,11100.0
2010-12-15 11:05:00,26.96,26.97,26.94,26.95,11000.0,26.96,26.97,26.94,26.95,11000.0
2010-12-15 11:10:00,26.96,26.97,26.91,26.91,9200.0,26.96,26.97,26.91,26.91,9200.0
2010-12-15 11:15:00,26.9,26.9,26.85,26.89,5700.0,26.9,26.9,26.85,26.89,5700.0
2010-12-15 11:20:00,26.89,26.9,26.88,26.88,4700.0,26.89,26.9,26.88,26.88,4700.0
2010-12-15 11:25:00,26.89,26.91,26.88,26.91,6300.0,26.89,26.91,26.88,26.91,6300.0
2010-12-15 11:30:00,26.91,26.92,26.91,26.92,6100.0,26.91,26.92,26.91,26.92,6100.0
2010-12-15 11:35:00,26.92,26.93,26.9,26.91,7200.0,26.92,26.93,26.9,26.91,7200.0
2010-12-15 11:40:00,26.9,26.9,26.86,26.87,9000.0,26.9,26.9,26.86,26.87,9000.0
2010-12-15 11:45:00,26.87,26.87,26.85,26.85,5700.0,26.87,26.87,26.85,26.85,5700.0
2010-12-15 11:50:00,26.85,26.9,26.85,26.89,9400.0,26.85,26.9,26.85,26.89,9400.0
2010-12-15 11:55:00,26.89,26.89,26.86,26.86,16100.0,26.89,26.89,26.86,26.86,16100.0
2010-12-15 12:00:00,26.86,26.86,26.86,26.86,200.0,26.86,26.86,26.86,26.86,200.0
2010-12-15 12:05:00,26.87,26.9,26.87,26.89,5000.0,26.87,26.9,26.87,26.89,5000.0
2010-12-15 12:10:00,26.89,26.89,26.86,26.86,4500.0,26.89,26.89,26.86,26.86,4500.0
2010-12-15 12:15:00,26.87,26.87,26.87,26.87,3100.0,26.87,26.87,26.87,26.87,3100.0
2010-12-15 12:20:00,26.87,26.87,26.86,26.86,9300.0,26.87,26.87,26.86,26.86,9300.0
2010-12-15 12:25:00,26.86,26.89,26.86,26.89,3000.0,26.86,26.89,26.86,26.89,3000.0
2010-12-15 12:30:00,26.9,26.91,26.9,26.9,6100.0,26.9,26.91,26.9,26.9,6100.0
2010-12-15 12:35:00,26.91,26.91,26.89,26.89,4100.0,26.91,26.91,26.89,26.89,4100.0
2010-12-15 12:40:00,26.9,26.92,26.9,26.92,5300.0,26.9,26.92,26.9,26.92,5300.0
2010-12-15 12:45:00,26.92,26.92,26.85,26.86,22300.0,26.92,26.92,26.85,26.86,22300.0
2010-12-15 12:50:00,26.85,26.85,26.82,26.82,4800.0,26.85,26.85,26.82,26.82,4800.0
2010-12-15 12:55:00,26.82,26.82,26.81,26.81,4000.0,26.82,26.82,26.81,26.81,4000.0
2010-12-15 13:00:00,26.81,26.81,26.78,26.78,5400.0,26.81,26.81,26.78,26.78,5400.0
2010-12-15 13:05:00,26.79,26.81,26.79,26.81,4000.0,26.79,26.81,26.79,26.81,4000.0
2010-12-15 13:10:00,26.82,26.84,26.82,26.83,5200.0,26.82,26.84,26.82,26.83,5200.0
2010-12-15 13:15:00,26.83,26.83,26.8,26.83,6800.0,26.83,26.83,26.8,26.83,6800.0
2010-12-15 13:20:00,26.83,26.83,26.79,26.79,8000.0,26.83,26.83,26.79,26.79,8000.0
2010-12-15 13:25:00,26.8,26.8,26.79,26.8,6300.0,26.8,26.8,26.79,26.8,6300.0
2010-12-15 13:30:00,26.8,26.8,26.78,26.79,4500.0,26.8,26.8,26.78,26.79,4500.0
2010-12-15 13:35:00,26.79,26.79,26.77,26.79,8200.0,26.79,26.79,26.77,26.79,8200.0
2010-12-15 13:40:00,26.79,26.82,26.78,26.81,4600.0,26.79,26.82,26.78,26.81,4600.0
2010-12-15 13:45:00,26.81,26.83,26.8,26.83,6300.0,26.81,26.83,26.8,26.83,6300.0
2010-12-15 13:50:00,26.83,26.84,26.82,26.84,5000.0,26.83,26.84,26.82,26.84,5000.0
2010-12-15 13:55:00,26.84,26.86,26.84,26.86,8800.0,26.84,26.86,26.84,26.86,8800.0
2010-12-15 14:00:00,26.87,26.88,26.87,26.87,1600.0,26.87,26.88,26.87,26.87,1600.0
2010-12-15 14:05:00,26.87,26.87,26.85,26.85,7800.0,26.87,26.87,26.85,26.85,7800.0
2010-12-15 14:10:00,26.85,26.85,26.84,26.85,3500.0,26.85,26.85,26.84,26.85,3500.0
2010-12-15 14:15:00,26.85,26.87,26.84,26.86,9300.0,26.85,26.87,26.84,26.86,9300.0
2010-12-15 14:20:00,26.85,26.85,26.83,26.84,5300.0,26.85,26.85,26.83,26.84,5300.0
2010-12-15 14:25:00,26.83,26.84,26.82,26.82,8900.0,26.83,26.84,26.82,26.82,8900.0
2010-12-15 14:30:00,26.82,26.82,26.76,26.81,15900.0,26.82,26.82,26.76,26.81,15900.0
2010-12-15 14:35:00,26.81,26.84,26.81,26.83,7300.0,26.81,26.84,26.81,26.83,7300.0
2010-12-15 14:40:00,26.83,26.83,26.81,26.81,15600.0,26.83,26.83,26.81,26.81,15600.0
2010-12-15 14:45:00,26.81,26.85,26.81,26.83,7900.0,26.81,26.85,26.81,26.83,7900.0
2010-12-15 14:50:00,26.83,26.83,26.81,26.83,12400.0,26.83,26.83,26.81,26.83,12400.0
2010-12-15 14:55:00,26.82,26.82,26.77,26.78,38200.0,26.82,26.82,26.77,26.78,38200.0
2010-12-15 15:00:00,26.79,26.83,26.79,26.82,4000.0,26.79,26.83,26.79,26.82,4000.0
2010-12-15 15:05:00,26.82,26.85,26.82,26.84,8100.0,26.82,26.85,26.82,26.84,8100.0
2010-12-15 15:10:00,26.84,26.85,26.84,26.84,8400.0,26.84,26.85,26.84,26.84,8400.0
2010-12-15 15:15:00,26.84,26.87,26.84,26.86,8800.0,26.84,26.87,26.84,26.86,8800.0
2010-12-15 15:20:00,26.86,26.86,26.84,26.86,14900.0,26.86,26.86,26.84,26.86,14900.0
2010-12-15 15:25:00,26.86,26.89,26.86,26.88,11600.0,26.86,26.89,26.86,26.88,11600.0
2010-12-15 15:30:00,26.88,26.88,26.85,26.86,15000.0,26.88,26.88,26.85,26.86,15000.0
2010-12-15 15:35:00,26.86,26.89,26.85,26.88,11400.0,26.86,26.89,26.85,26.88,11400.0
2010-12-15 15:40:00,26.88,26.89,26.86,26.86,20600.0,26.88,26.89,26.86,26.86,20600.0
2010-12-15 15:45:00,26.86,26.87,26.8,26.83,49000.0,26.86,26.87,26.8,26.83,49000.0
2010-12-15 15:50:00,26.82,26.83,26.74,26.75,84200.0,26.82,26.83,26.74,26.75,84200.0
2010-12-15 15:55:00,26.75,26.81,26.74,26.79,118600.0,26.75,26.81,26.74,26.79,118600.0
2010-12-16 09:30:00,26.76,26.82,26.64,26.82,5000.0,26.76,26.82,26.64,26.82,5000.0
2010-12-16 09:35:00,26.82,26.87,26.81,26.87,6000.0,26.82,26.87,26.81,26.87,6000.0
2010-12-16 09:40:00,26.87,26.87,26.85,26.87,6100.0,26.87,26.87,26.85,26.87,6100.0
2010-12-16 09:45:00,26.87,26.9,26.86,26.88,7400.0,26.87,26.9,26.86,26.88,7400.0
2010-12-16 09:50:00,26.88,26.88,26.88,26.88,1900.0,26.88,26.88,26.88,26.88,1900.0
2010-12-16 09:55:00,26.88,26.92,26.88,26.89,16800.0,26.88,26.92,26.88,26.89,16800.0
2010-12-16 10:00:00,26.9,26.95,26.85,26.95,22700.0,26.9,26.95,26.85,26.95,22700.0
2010-12-16 10:05:00,26.95,26.95,26.91,26.91,10500.0,26.95,26.95,26.91,26.91,10500.0
2010-12-16 10:10:00,26.9,26.9,26.88,26.9,8100.0,26.9,26.9,26.88,26.9,8100.0
2010-12-16 10:15:00,26.9,26.94,26.9,26.94,7900.0,26.9,26.94,26.9,26.94,7900.0
2010-12-16 10:20:00,26.94,26.97,26.94,26.97,5800.0,26.94,26.97,26.94,26.97,5800.0
2010-12-16 10:25:00,26.97,26.98,26.97,26.97,11300.0,26.97,26.98,26.97,26.97,11300.0
2010-12-16 10:30:00,26.98,26.98,26.97,26.97,8800.0,26.98,26.98,26.97,26.97,8800.0
2010-12-16 10:35:00,26.97,26.99,26.97,26.99,10600.0,26.97,26.99,26.97,26.99,10600.0
2010-12-16 10:40:00,26.99,26.99,26.98,26.99,4800.0,26.99,26.99,26.98,26.99,4800.0
2010-12-16 10:45:00,26.98,26.99,26.97,26.98,11400.0,26.98,26.99,26.97,26.98,11400.0
2010-12-16 10:50:00,26.98,26.99,26.97,26.98,10600.0,26.98,26.99,26.97,26.98,10600.0
2010-12-16 10:55:00,26.98,26.98,26.97,26.98,6600.0,26.98,26.98,26.97,26.98,6600.0
2010-12-16 11:00:00,26.98,26.98,26.98,26.98,7700.0,26.98,26.98,26.98,26.98,7700.0
2010-12-16 11:05:00,26.99,26.99,26.98,26.98,4900.0,26.99,26.99,26.98,26.98,4900.0
2010-12-16 11:10:00,26.99,27.04,26.99,27.01,99200.0,26.99,27.04,26.99,27.01,99200.0
2010-12-16 11:15:00,27.02,27.03,27.01,27.01,18300.0,27.02,27.03,27.01,27.01,18300.0
2010-12-16 11:20:00,27.01,27.01,26.98,27.0,3500.0,27.01,27.01,26.98,27.0,3500.0
2010-12-16 11:25:00,27.0,27.01,26.98,27.0,10200.0,27.0,27.01,26.98,27.0,10200.0
2010-12-16 11:30:00,27.0,27.01,27.0,27.0,5300.0,27.0,27.01,27.0,27.0,5300.0
2010-12-16 11:35:00,27.0,27.01,26.97,26.99,11200.0,27.0,27.01,26.97,26.99,11200.0
2010-12-16 11:40:00,26.99,26.99,26.98,26.98,1000.0,26.99,26.99,26.98,26.98,1000.0
2010-12-16 11:45:00,26.99,27.0,26.99,27.0,8700.0,26.99,27.0,26.99,27.0,8700.0
2010-12-16 11:50:00,27.0,27.0,26.99,26.99,6800.0,27.0,27.0,26.99,26.99,6800.0
2010-12-16 11:55:00,27.0,27.02,27.0,27.0,8500.0,27.0,27.02,27.0,27.0,8500.0
2010-12-16 12:00:00,27.01,27.01,27.0,27.0,4000.0,27.01,27.01,27.0,27.0,4000.0
2010-12-16 12:05:00,27.0,27.0,26.97,26.97,9100.0,27.0,27.0,26.97,26.97,9100.0
2010-12-16 12:10:00,26.98,26.98,26.96,26.97,3600.0,26.98,26.98,26.96,26.97,3600.0
2010-12-16 12:15:00,26.97,26.97,26.96,26.96,5800.0,26.97,26.97,26.96,26.96,5800.0
2010-12-16 12:20:00,26.96,26.98,26.96,26.97,4700.0,26.96,26.98,26.96,26.97,4700.0
2010-12-16 12:25:00,26.97,26.98,26.95,26.95,7800.0,26.97,26.98,26.95,26.95,7800.0
2010-12-16 12:30:00,26.95,26.96,26.95,26.95,8600.0,26.95,26.96,26.95,26.95,8600.0
2010-12-16 12:35:00,26.95,26.95,26.92,26.95,32600.0,26.95,26.95,26.92,26.95,32600.0
2010-12-16 12:40:00,26.96,26.96,26.93,26.94,19400.0,26.96,26.96,26.93,26.94,19400.0
2010-12-16 12:45:00,26.95,26.95,26.94,26.94,14000.0,26.95,26.95,26.94,26.94,14000.0
2010-12-16 12:50:00,26.94,26.94,26.91,26.91,13400.0,26.94,26.94,26.91,26.91,13400.0
2010-12-16 12:55:00,26.91,26.92,26.89,26.9,17900.0,26.91,26.92,26.89,26.9,17900.0
2010-12-16 13:00:00,26.9,26.91,26.89,26.89,6900.0,26.9,26.91,26.89,26.89,6900.0
2010-12-16 13:05:00,26.9,26.9,26.88,26.88,5800.0,26.9,26.9,26.88,26.88,5800.0
2010-12-16 13:10:00,26.89,26.89,26.89,26.89,2500.0,26.89,26.89,26.89,26.89,2500.0
2010-12-16 13:15:00,26.89,26.9,26.89,26.9,4100.0,26.89,26.9,26.89,26.9,4100.0
2010-12-16 13:20:00,26.9,26.91,26.89,26.9,8300.0,26.9,26.91,26.89,26.9,8300.0
2010-12-16 13:25:00,26.9,26.92,26.9,26.92,5400.0,26.9,26.92,26.9,26.92,5400.0
2010-12-16 13:30:00,26.92,26.92,26.84,26.84,20900.0,26.92,26.92,26.84,26.84,20900.0
2010-12-16 13:35:00,26.84,26.85,26.83,26.84,15300.0,26.84,26.85,26.83,26.84,15300.0
2010-12-16 13:40:00,26.84,26.84,26.82,26.84,15100.0,26.84,26.84,26.82,26.84,15100.0
2010-12-16 13:45:00,26.84,26.87,26.84,26.86,7200.0,26.84,26.87,26.84,26.86,7200.0
2010-12-16 13:50:00,26.86,26.87,26.85,26.87,5800.0,26.86,26.87,26.85,26.87,5800.0
2010-12-16 13:55:00,26.87,26.87,26.82,26.83,7600.0,26.87,26.87,26.82,26.83,7600.0
2010-12-16 14:00:00,26.83,26.84,26.82,26.84,1900.0,26.83,26.84,26.82,26.84,1900.0
2010-12-16 14:05:00,26.85,26.88,26.85,26.88,8300.0,26.85,26.88,26.85,26.88,8300.0
2010-12-16 14:10:00,26.89,26.9,26.89,26.89,5800.0,26.89,26.9,26.89,26.89,5800.0
2010-12-16 14:15:00,26.9,26.9,26.89,26.9,4500.0,26.9,26.9,26.89,26.9,4500.0
2010-12-16 14:20:00,26.9,26.9,26.88,26.9,10000.0,26.9,26.9,26.88,26.9,10000.0
2010-12-16 14:25:00,26.9,26.9,26.89,26.89,5200.0,26.9,26.9,26.89,26.89,5200.0
2010-12-16 14:30:00,26.9,26.91,26.86,26.87,13700.0,26.9,26.91,26.86,26.87,13700.0
2010-12-16 14:35:00,26.87,26.89,26.86,26.89,6000.0,26.87,26.89,26.86,26.89,6000.0
2010-12-16 14:40:00,26.89,26.91,26.88,26.89,11500.0,26.89,26.91,26.88,26.89,11500.0
2010-12-16 14:45:00,26.89,26.92,26.89,26.92,9500.0,26.89,26.92,26.89,26.92,9500.0
2010-12-16 14:50:00,26.92,26.92,26.91,26.92,8200.0,26.92,26.92,26.91,26.92,8200.0
2010-12-16 14:55:00,26.92,26.93,26.9,26.92,11700.0,26.92,26.93,26.9,26.92,11700.0
2010-12-16 15:00:00,26.92,26.94,26.92,26.94,11900.0,26.92,26.94,26.92,26.94,11900.0
2010-12-16 15:05:00,26.94,26.95,26.93,26.94,8700.0,26.94,26.95,26.93,26.94,8700.0
2010-12-16 15:10:00,26.94,26.96,26.94,26.96,11200.0,26.94,26.96,26.94,26.96,11200.0
2010-12-16 15:15:00,26.96,26.96,26.95,26.95,9200.0,26.96,26.96,26.95,26.95,9200.0
2010-12-16 15:20:00,26.95,26.96,26.93,26.94,11400.0,26.95,26.96,26.93,26.94,11400.0
2010-12-16 15:25:00,26.94,26.97,26.94,26.97,8200.0,26.94,26.97,26.94,26.97,8200.0
2010-12-16 15:30:00,26.98,26.99,26.98,26.99,9600.0,26.98,26.99,26.98,26.99,9600.0
2010-12-16 15:35:00,26.99,27.0,26.99,27.0,16200.0,26.99,27.0,26.99,27.0,16200.0
2010-12-16 15:40:00,27.0,27.0,26.99,26.99,10200.0,27.0,27.0,26.99,26.99,10200.0
2010-12-16 15:45:00,27.0,27.0,26.99,26.99,27400.0,27.0,27.0,26.99,26.99,27400.0
2010-12-16 15:50:00,27.0,27.0,26.99,27.0,21100.0,27.0,27.0,26.99,27.0,21100.0
2010-12-16 15:55:00,26.99,27.0,26.98,26.99,39400.0,26.99,27.0,26.98,26.99,39400.0
2010-12-17 09:30:00,26.91,27.03,26.91,27.03,130300.0,26.91,27.03,26.91,27.03,130300.0
2010-12-17 09:35:00,27.03,27.04,26.99,27.01,6900.0,27.03,27.04,26.99,27.01,6900.0
2010-12-17 09:40:00,27.02,27.04,26.97,27.01,7400.0,27.02,27.04,26.97,27.01,7400.0
2010-12-17 09:45:00,27.0,27.04,26.99,27.04,7100.0,27.0,27.04,26.99,27.04,7100.0
2010-12-17 09:50:00,27.04,27.04,27.03,27.03,7000.0,27.04,27.04,27.03,27.03,7000.0
2010-12-17 09:55:00,27.03,27.06,27.03,27.06,19500.0,27.03,27.06,27.03,27.06,19500.0
2010-12-17 10:00:00,27.06,27.07,27.02,27.06,14400.0,27.06,27.07,27.02,27.06,14400.0
2010-12-17 10:05:00,27.06,27.08,27.05,27.06,9800.0,27.06,27.08,27.05,27.06,9800.0
2010-12-17 10:10:00,27.06,27.08,27.06,27.08,6300.0,27.06,27.08,27.06,27.08,6300.0
2010-12-17 10:15:00,27.08,27.12,27.08,27.12,11700.0,27.08,27.12,27.08,27.12,11700.0
2010-12-17 10:20:00,27.12,27.15,27.12,27.14,9600.0,27.12,27.15,27.12,27.14,9600.0
2010-12-17 10:25:00,27.14,27.15,27.14,27.15,4500.0,27.14,27.15,27.14,27.15,4500.0
2010-12-17 10:30:00,27.15,27.16,27.14,27.14,11400.0,27.15,27.16,27.14,27.14,11400.0
2010-12-17 10:35:00,27.15,27.15,27.1,27.12,15200.0,27.15,27.15,27.1,27.12,15200.0
2010-12-17 10:40:00,27.12,27.13,27.11,27.11,6500.0,27.12,27.13,27.11,27.11,6500.0
2010-12-17 10:45:00,27.11,27.15,27.1,27.14,5900.0,27.11,27.15,27.1,27.14,5900.0
2010-12-17 10:50:00,27.13,27.15,27.11,27.14,13700.0,27.13,27.15,27.11,27.14,13700.0
2010-12-17 10:55:00,27.14,27.14,27.13,27.14,4400.0,27.14,27.14,27.13,27.14,4400.0
2010-12-17 11:00:00,27.14,27.16,27.14,27.16,6300.0,27.14,27.16,27.14,27.16,6300.0
2010-12-17 11:05:00,27.15,27.16,27.14,27.14,10000.0,27.15,27.16,27.14,27.14,10000.0
2010-12-17 11:10:00,27.15,27.16,27.13,27.15,9900.0,27.15,27.16,27.13,27.15,9900.0
2010-12-17 11:15:00,27.14,27.14,27.13,27.13,2900.0,27.14,27.14,27.13,27.13,2900.0
2010-12-17 11:20:00,27.14,27.16,27.13,27.15,7500.0,27.14,27.16,27.13,27.15,7500.0
2010-12-17 11:25:00,27.15,27.18,27.15,27.18,13300.0,27.15,27.18,27.15,27.18,13300.0
2010-12-17 11:30:00,27.19,27.19,27.17,27.17,7300.0,27.19,27.19,27.17,27.17,7300.0
2010-12-17 11:35:00,27.17,27.18,27.17,27.18,4700.0,27.17,27.18,27.17,27.18,4700.0
2010-12-17 11:40:00,27.18,27.19,27.12,27.12,19900.0,27.18,27.19,27.12,27.12,19900.0
2010-12-17 11:45:00,27.12,27.13,27.1,27.1,5900.0,27.12,27.13,27.1,27.1,5900.0
2010-12-17 11:50:00,27.1,27.17,27.1,27.16,20900.0,27.1,27.17,27.1,27.16,20900.0
2010-12-17 11:55:00,27.17,27.18,27.16,27.17,6800.0,27.17,27.18,27.16,27.17,6800.0
2010-12-17 12:00:00,27.17,27.19,27.17,27.19,4000.0,27.17,27.19,27.17,27.19,4000.0
2010-12-17 12:05:00,27.19,27.2,27.18,27.19,6000.0,27.19,27.2,27.18,27.19,6000.0
2010-12-17 12:10:00,27.19,27.2,27.19,27.2,3500.0,27.19,27.2,27.19,27.2,3500.0
2010-12-17 12:15:00,27.2,27.2,27.19,27.2,2200.0,27.2,27.2,27.19,27.2,2200.0
2010-12-17 12:20:00,27.2,27.2,27.19,27.2,5200.0,27.2,27.2,27.19,27.2,5200.0
2010-12-17 12:25:00,27.2,27.2,27.18,27.19,4200.0,27.2,27.2,27.18,27.19,4200.0
2010-12-17 12:30:00,27.19,27.2,27.19,27.2,2600.0,27.19,27.2,27.19,27.2,2600.0
2010-12-17 12:35:00,27.2,27.2,27.18,27.18,10700.0,27.2,27.2,27.18,27.18,10700.0
2010-12-17 12:40:00,27.18,27.18,27.17,27.17,1800.0,27.18,27.18,27.17,27.17,1800.0
2010-12-17 12:45:00,27.17,27.17,27.15,27.15,3500.0,27.17,27.17,27.15,27.15,3500.0
2010-12-17 12:50:00,27.16,27.17,27.15,27.17,9300.0,27.16,27.17,27.15,27.17,9300.0
2010-12-17 12:55:00,27.17,27.2,27.17,27.2,10000.0,27.17,27.2,27.17,27.2,10000.0
2010-12-17 13:00:00,27.2,27.24,27.19,27.23,17800.0,27.2,27.24,27.19,27.23,17800.0
2010-12-17 13:05:00,27.22,27.23,27.21,27.23,9100.0,27.22,27.23,27.21,27.23,9100.0
2010-12-17 13:10:00,27.23,27.24,27.22,27.24,6800.0,27.23,27.24,27.22,27.24,6800.0
2010-12-17 13:15:00,27.24,27.24,27.23,27.24,6900.0,27.24,27.24,27.23,27.24,6900.0
2010-12-17 13:20:00,27.23,27.24,27.23,27.24,3300.0,27.23,27.24,27.23,27.24,3300.0
2010-12-17 13:25:00,27.24,27.24,27.23,27.24,9800.0,27.24,27.24,27.23,27.24,9800.0
2010-12-17 13:30:00,27.24,27.24,27.23,27.24,1700.0,27.24,27.24,27.23,27.24,1700.0
2010-12-17 13:35:00,27.24,27.24,27.23,27.24,6100.0,27.24,27.24,27.23,27.24,6100.0
2010-12-17 13:40:00,27.24,27.25,27.23,27.23,19300.0,27.24,27.25,27.23,27.23,19300.0
2010-12-17 13:45:00,27.24,27.24,27.23,27.24,12800.0,27.24,27.24,27.23,27.24,12800.0
2010-12-17 13:50:00,27.24,27.24,27.23,27.23,9800.0,27.24,27.24,27.23,27.23,9800.0
2010-12-17 13:55:00,27.23,27.23,27.23,27.23,3200.0,27.23,27.23,27.23,27.23,3200.0
2010-12-17 14:00:00,27.23,27.24,27.23,27.24,5100.0,27.23,27.24,27.23,27.24,5100.0
2010-12-17 14:05:00,27.23,27.24,27.23,27.24,5200.0,27.23,27.24,27.23,27.24,5200.0
2010-12-17 14:10:00,27.24,27.24,27.24,27.24,3900.0,27.24,27.24,27.24,27.24,3900.0
2010-12-17 14:15:00,27.24,27.24,27.23,27.23,5100.0,27.24,27.24,27.23,27.23,5100.0
2010-12-17 14:20:00,27.24,27.24,27.23,27.23,5800.0,27.24,27.24,27.23,27.23,5800.0
2010-12-17 14:25:00,27.23,27.25,27.23,27.24,13000.0,27.23,27.25,27.23,27.24,13000.0
2010-12-17 14:30:00,27.23,27.24,27.22,27.23,6700.0,27.23,27.24,27.22,27.23,6700.0
2010-12-17 14:35:00,27.22,27.23,27.22,27.22,3100.0,27.22,27.23,27.22,27.22,3100.0
2010-12-17 14:40:00,27.23,27.24,27.22,27.23,6200.0,27.23,27.24,27.22,27.23,6200.0
2010-12-17 14:45:00,27.24,27.24,27.23,27.24,4400.0,27.24,27.24,27.23,27.24,4400.0
2010-12-17 14:50:00,27.24,27.24,27.23,27.24,4900.0,27.24,27.24,27.23,27.24,4900.0
2010-12-17 14:55:00,27.24,27.24,27.23,27.24,8700.0,27.24,27.24,27.23,27.24,8700.0
2010-12-17 15:00:00,27.23,27.24,27.22,27.22,17900.0,27.23,27.24,27.22,27.22,17900.0
2010-12-17 15:05:00,27.23,27.23,27.2,27.2,11000.0,27.23,27.23,27.2,27.2,11000.0
2010-12-17 15:10:00,27.2,27.21,27.19,27.21,15300.0,27.2,27.21,27.19,27.21,15300.0
2010-12-17 15:15:00,27.21,27.22,27.19,27.21,13800.0,27.21,27.22,27.19,27.21,13800.0
2010-12-17 15:20:00,27.21,27.23,27.2,27.23,18600.0,27.21,27.23,27.2,27.23,18600.0
2010-12-17 15:25:00,27.22,27.23,27.2,27.22,19300.0,27.22,27.23,27.2,27.22,19300.0
2010-12-17 15:30:00,27.22,27.23,27.22,27.22,11000.0,27.22,27.23,27.22,27.22,11000.0
2010-12-17 15:35:00,27.22,27.23,27.16,27.17,21700.0,27.22,27.23,27.16,27.17,21700.0
2010-12-17 15:40:00,27.17,27.17,27.15,27.15,26500.0,27.17,27.17,27.15,27.15,26500.0
2010-12-17 15:45:00,27.15,27.16,27.14,27.15,11000.0,27.15,27.16,27.14,27.15,11000.0
2010-12-17 15:50:00,27.15,27.15,27.13,27.13,17200.0,27.15,27.15,27.13,27.13,17200.0
2010-12-17 15:55:00,27.13,27.14,27.11,27.12,46000.0,27.13,27.14,27.11,27.12,46000.0
2010-12-20 09:30:00,27.2,27.2,27.06,27.12,21300.0,27.2,27.2,27.06,27.12,21300.0
2010-12-20 09:35:00,27.14,27.14,27.09,27.12,7700.0,27.14,27.14,27.09,27.12,7700.0
2010-12-20 09:40:00,27.09,27.12,27.07,27.1,8200.0,27.09,27.12,27.07,27.1,8200.0
2010-12-20 09:45:00,27.12,27.12,27.08,27.11,8700.0,27.12,27.12,27.08,27.11,8700.0
2010-12-20 09:50:00,27.12,27.14,27.11,27.11,6100.0,27.12,27.14,27.11,27.11,6100.0
2010-12-20 09:55:00,27.11,27.11,27.02,27.03,11300.0,27.11,27.11,27.02,27.03,11300.0
2010-12-20 10:00:00,27.04,27.06,27.02,27.05,8400.0,27.04,27.06,27.02,27.05,8400.0
2010-12-20 10:05:00,27.05,27.06,27.04,27.06,7300.0,27.05,27.06,27.04,27.06,7300.0
2010-12-20 10:10:00,27.06,27.07,26.99,27.01,14900.0,27.06,27.07,26.99,27.01,14900.0
2010-12-20 10:15:00,27.01,27.05,26.93,27.03,15600.0,27.01,27.05,26.93,27.03,15600.0
2010-12-20 10:20:00,27.03,27.04,27.0,27.03,11000.0,27.03,27.04,27.0,27.03,11000.0
2010-12-20 10:25:00,27.03,27.08,27.03,27.08,9100.0,27.03,27.08,27.03,27.08,9100.0
2010-12-20 10:30:00,27.07,27.09,27.07,27.09,6100.0,27.07,27.09,27.07,27.09,6100.0
2010-12-20 10:35:00,27.09,27.09,27.05,27.07,10200.0,27.09,27.09,27.05,27.07,10200.0
2010-12-20 10:40:00,27.06,27.06,27.01,27.03,10200.0,27.06,27.06,27.01,27.03,10200.0
2010-12-20 10:45:00,27.03,27.05,27.03,27.05,6000.0,27.03,27.05,27.03,27.05,6000.0
2010-12-20 10:50:00,27.06,27.06,27.05,27.05,3100.0,27.06,27.06,27.05,27.05,3100.0
2010-12-20 10:55:00,27.05,27.06,27.02,27.02,9200.0,27.05,27.06,27.02,27.02,9200.0
2010-12-20 11:00:00,27.01,27.05,27.01,27.04,9300.0,27.01,27.05,27.01,27.04,9300.0
2010-12-20 11:05:00,27.04,27.04,27.0,27.01,8400.0,27.04,27.04,27.0,27.01,8400.0
2010-12-20 11:10:00,27.02,27.08,27.02,27.08,6700.0,27.02,27.08,27.02,27.08,6700.0
2010-12-20 11:15:00,27.08,27.09,27.07,27.08,5000.0,27.08,27.09,27.07,27.08,5000.0
2010-12-20 11:20:00,27.09,27.09,27.07,27.08,1700.0,27.09,27.09,27.07,27.08,1700.0
2010-12-20 11:25:00,27.08,27.08,27.06,27.06,7500.0,27.08,27.08,27.06,27.06,7500.0
2010-12-20 11:30:00,27.07,27.1,27.07,27.09,3600.0,27.07,27.1,27.07,27.09,3600.0
2010-12-20 11:35:00,27.09,27.1,27.08,27.08,2600.0,27.09,27.1,27.08,27.08,2600.0
2010-12-20 11:40:00,27.09,27.11,27.08,27.11,1600.0,27.09,27.11,27.08,27.11,1600.0
2010-12-20 11:45:00,27.1,27.1,27.09,27.1,1000.0,27.1,27.1,27.09,27.1,1000.0
2010-12-20 11:50:00,27.09,27.09,27.05,27.05,4200.0,27.09,27.09,27.05,27.05,4200.0
2010-12-20 11:55:00,27.06,27.07,27.05,27.07,3500.0,27.06,27.07,27.05,27.07,3500.0
2010-12-20 12:00:00,27.06,27.07,27.06,27.06,2000.0,27.06,27.07,27.06,27.06,2000.0
2010-12-20 12:05:00,27.06,27.07,27.05,27.05,12500.0,27.06,27.07,27.05,27.05,12500.0
2010-12-20 12:10:00,27.05,27.07,27.05,27.07,5200.0,27.05,27.07,27.05,27.07,5200.0
2010-12-20 12:15:00,27.07,27.09,27.06,27.09,1800.0,27.07,27.09,27.06,27.09,1800.0
2010-12-20 12:20:00,27.08,27.08,27.08,27.08,1200.0,27.08,27.08,27.08,27.08,1200.0
2010-12-20 12:25:00,27.08,27.08,27.06,27.06,6200.0,27.08,27.08,27.06,27.06,6200.0
2010-12-20 12:30:00,27.06,27.07,27.06,27.06,1900.0,27.06,27.07,27.06,27.06,1900.0
2010-12-20 12:35:00,27.06,27.07,27.06,27.07,600.0,27.06,27.07,27.06,27.07,600.0
2010-12-20 12:40:00,27.07,27.08,27.06,27.08,5300.0,27.07,27.08,27.06,27.08,5300.0
2010-12-20 12:45:00,27.08,27.11,27.08,27.11,4700.0,27.08,27.11,27.08,27.11,4700.0
2010-12-20 12:50:00,27.1,27.1,27.09,27.1,3500.0,27.1,27.1,27.09,27.1,3500.0
2010-12-20 12:55:00,27.1,27.12,27.1,27.12,6400.0,27.1,27.12,27.1,27.12,6400.0
2010-12-20 13:00:00,27.13,27.14,27.12,27.14,1900.0,27.13,27.14,27.12,27.14,1900.0
2010-12-20 13:05:00,27.13,27.15,27.13,27.14,2200.0,27.13,27.15,27.13,27.14,2200.0
2010-12-20 13:10:00,27.14,27.15,27.14,27.15,3700.0,27.14,27.15,27.14,27.15,3700.0
2010-12-20 13:15:00,27.14,27.14,27.13,27.13,2400.0,27.14,27.14,27.13,27.13,2400.0
2010-12-20 13:20:00,27.13,27.13,27.11,27.11,7500.0,27.13,27.13,27.11,27.11,7500.0
2010-12-20 13:25:00,27.1,27.1,27.09,27.09,1200.0,27.1,27.1,27.09,27.09,1200.0
2010-12-20 13:30:00,27.09,27.1,27.08,27.08,4600.0,27.09,27.1,27.08,27.08,4600.0
2010-12-20 13:35:00,27.08,27.09,27.07,27.09,7000.0,27.08,27.09,27.07,27.09,7000.0
2010-12-20 13:40:00,27.09,27.09,27.08,27.09,1700.0,27.09,27.09,27.08,27.09,1700.0
2010-12-20 13:45:00,27.09,27.1,27.09,27.1,8800.0,27.09,27.1,27.09,27.1,8800.0
2010-12-20 13:50:00,27.09,27.1,27.09,27.1,1400.0,27.09,27.1,27.09,27.1,1400.0
2010-12-20 13:55:00,27.09,27.11,27.09,27.11,5500.0,27.09,27.11,27.09,27.11,5500.0
2010-12-20 14:00:00,27.1,27.15,27.1,27.14,8700.0,27.1,27.15,27.1,27.14,8700.0
2010-12-20 14:05:00,27.14,27.17,27.13,27.17,17800.0,27.14,27.17,27.13,27.17,17800.0
2010-12-20 14:10:00,27.18,27.2,27.17,27.2,4900.0,27.18,27.2,27.17,27.2,4900.0
2010-12-20 14:15:00,27.19,27.2,27.18,27.18,10900.0,27.19,27.2,27.18,27.18,10900.0
2010-12-20 14:20:00,27.19,27.2,27.17,27.17,5200.0,27.19,27.2,27.17,27.17,5200.0
2010-12-20 14:25:00,27.18,27.19,27.18,27.19,900.0,27.18,27.19,27.18,27.19,900.0
2010-12-20 14:30:00,27.19,27.2,27.16,27.17,6200.0,27.19,27.2,27.16,27.17,6200.0
2010-12-20 14:35:00,27.17,27.18,27.17,27.17,3200.0,27.17,27.18,27.17,27.17,3200.0
2010-12-20 14:40:00,27.15,27.16,27.14,27.16,7000.0,27.15,27.16,27.14,27.16,7000.0
2010-12-20 14:45:00,27.16,27.18,27.16,27.17,3600.0,27.16,27.18,27.16,27.17,3600.0
2010-12-20 14:50:00,27.18,27.21,27.17,27.2,72200.0,27.18,27.21,27.17,27.2,72200.0
2010-12-20 14:55:00,27.2,27.21,27.19,27.21,15400.0,27.2,27.21,27.19,27.21,15400.0
2010-12-20 15:00:00,27.2,27.21,27.2,27.21,14800.0,27.2,27.21,27.2,27.21,14800.0
2010-12-20 15:05:00,27.2,27.21,27.15,27.16,22200.0,27.2,27.21,27.15,27.16,22200.0
2010-12-20 15:10:00,27.16,27.18,27.14,27.18,8300.0,27.16,27.18,27.14,27.18,8300.0
2010-12-20 15:15:00,27.17,27.19,27.17,27.19,6900.0,27.17,27.19,27.17,27.19,6900.0
2010-12-20 15:20:00,27.19,27.2,27.13,27.14,24100.0,27.19,27.2,27.13,27.14,24100.0
2010-12-20 15:25:00,27.15,27.15,27.14,27.15,10000.0,27.15,27.15,27.14,27.15,10000.0
2010-12-20 15:30:00,27.15,27.18,27.15,27.17,23700.0,27.15,27.18,27.15,27.17,23700.0
2010-12-20 15:35:00,27.17,27.2,27.17,27.17,12600.0,27.17,27.2,27.17,27.17,12600.0
2010-12-20 15:40:00,27.17,27.18,27.15,27.16,15400.0,27.17,27.18,27.15,27.16,15400.0
2010-12-20 15:45:00,27.15,27.16,27.12,27.13,14600.0,27.15,27.16,27.12,27.13,14600.0
2010-12-20 15:50:00,27.12,27.16,27.12,27.16,12600.0,27.12,27.16,27.12,27.16,12600.0
2010-12-20 15:55:00,27.15,27.15,27.1,27.11,34100.0,27.15,27.15,27.1,27.11,34100.0
2010-12-21 09:30:00,27.07,27.18,27.07,27.15,16600.0,27.07,27.18,27.07,27.15,16600.0
2010-12-21 09:35:00,27.15,27.19,27.11,27.16,7200.0,27.15,27.19,27.11,27.16,7200.0
2010-12-21 09:40:00,27.15,27.2,27.15,27.18,6900.0,27.15,27.2,27.15,27.18,6900.0
2010-12-21 09:45:00,27.18,27.18,27.15,27.15,5100.0,27.18,27.18,27.15,27.15,5100.0
2010-12-21 09:50:00,27.16,27.17,27.15,27.15,5600.0,27.16,27.17,27.15,27.15,5600.0
2010-12-21 09:55:00,27.15,27.16,27.15,27.16,8500.0,27.15,27.16,27.15,27.16,8500.0
2010-12-21 10:00:00,27.16,27.18,27.16,27.17,8300.0,27.16,27.18,27.16,27.17,8300.0
2010-12-21 10:05:00,27.17,27.19,27.16,27.17,10100.0,27.17,27.19,27.16,27.17,10100.0
2010-12-21 10:10:00,27.17,27.18,27.15,27.17,10000.0,27.17,27.18,27.15,27.17,10000.0
2010-12-21 10:15:00,27.17,27.2,27.16,27.2,9100.0,27.17,27.2,27.16,27.2,9100.0
2010-12-21 10:20:00,27.19,27.21,27.15,27.15,14600.0,27.19,27.21,27.15,27.15,14600.0
2010-12-21 10:25:00,27.15,27.17,27.15,27.16,7400.0,27.15,27.17,27.15,27.16,7400.0
2010-12-21 10:30:00,27.16,27.17,27.15,27.16,4600.0,27.16,27.17,27.15,27.16,4600.0
2010-12-21 10:35:00,27.16,27.16,27.14,27.15,4300.0,27.16,27.16,27.14,27.15,4300.0
2010-12-21 10:40:00,27.15,27.17,27.15,27.17,4500.0,27.15,27.17,27.15,27.17,4500.0
2010-12-21 10:45:00,27.17,27.18,27.16,27.17,7500.0,27.17,27.18,27.16,27.17,7500.0
2010-12-21 10:50:00,27.17,27.19,27.16,27.17,7600.0,27.17,27.19,27.16,27.17,7600.0
2010-12-21 10:55:00,27.17,27.17,27.14,27.14,3700.0,27.17,27.17,27.14,27.14,3700.0
2010-12-21 11:00:00,27.14,27.14,27.12,27.14,10200.0,27.14,27.14,27.12,27.14,10200.0
2010-12-21 11:05:00,27.12,27.13,27.12,27.13,1600.0,27.12,27.13,27.12,27.13,1600.0
2010-12-21 11:10:00,27.13,27.14,27.11,27.11,23100.0,27.13,27.14,27.11,27.11,23100.0
2010-12-21 11:15:00,27.12,27.12,27.11,27.12,6200.0,27.12,27.12,27.11,27.12,6200.0
2010-12-21 11:20:00,27.12,27.13,27.11,27.13,4200.0,27.12,27.13,27.11,27.13,4200.0
2010-12-21 11:25:00,27.13,27.14,27.12,27.13,6200.0,27.13,27.14,27.12,27.13,6200.0
2010-12-21 11:30:00,27.13,27.14,27.12,27.14,13700.0,27.13,27.14,27.12,27.14,13700.0
2010-12-21 11:35:00,27.15,27.17,27.15,27.17,8000.0,27.15,27.17,27.15,27.17,8000.0
2010-12-21 11:40:00,27.17,27.18,27.16,27.16,2900.0,27.17,27.18,27.16,27.16,2900.0
2010-12-21 11:45:00,27.16,27.17,27.14,27.14,4700.0,27.16,27.17,27.14,27.14,4700.0
2010-12-21 11:50:00,27.14,27.14,27.11,27.11,12200.0,27.14,27.14,27.11,27.11,12200.0
2010-12-21 11:55:00,27.11,27.11,27.08,27.11,7400.0,27.11,27.11,27.08,27.11,7400.0
2010-12-21 12:00:00,27.11,27.16,27.11,27.16,7300.0,27.11,27.16,27.11,27.16,7300.0
2010-12-21 12:05:00,27.16,27.2,27.16,27.19,14000.0,27.16,27.2,27.16,27.19,14000.0
2010-12-21 12:10:00,27.19,27.2,27.19,27.2,7300.0,27.19,27.2,27.19,27.2,7300.0
2010-12-21 12:15:00,27.2,27.2,27.19,27.2,15300.0,27.2,27.2,27.19,27.2,15300.0
2010-12-21 12:20:00,27.2,27.21,27.19,27.2,11700.0,27.2,27.21,27.19,27.2,11700.0
2010-12-21 12:25:00,27.2,27.23,27.2,27.23,12400.0,27.2,27.23,27.2,27.23,12400.0
2010-12-21 12:30:00,27.23,27.24,27.22,27.23,4600.0,27.23,27.24,27.22,27.23,4600.0
2010-12-21 12:35:00,27.22,27.23,27.22,27.23,150600.0,27.22,27.23,27.22,27.23,150600.0
2010-12-21 12:40:00,27.23,27.23,27.22,27.22,33200.0,27.23,27.23,27.22,27.22,33200.0
2010-12-21 12:45:00,27.23,27.23,27.21,27.22,5300.0,27.23,27.23,27.21,27.22,5300.0
2010-12-21 12:50:00,27.22,27.23,27.22,27.23,1900.0,27.22,27.23,27.22,27.23,1900.0
2010-12-21 12:55:00,27.23,27.24,27.22,27.23,5300.0,27.23,27.24,27.22,27.23,5300.0
2010-12-21 13:00:00,27.24,27.24,27.23,27.24,1400.0,27.24,27.24,27.23,27.24,1400.0
2010-12-21 13:05:00,27.24,27.25,27.23,27.25,9300.0,27.24,27.25,27.23,27.25,9300.0
2010-12-21 13:10:00,27.24,27.25,27.24,27.24,5000.0,27.24,27.25,27.24,27.24,5000.0
2010-12-21 13:15:00,27.24,27.25,27.24,27.25,3600.0,27.24,27.25,27.24,27.25,3600.0
2010-12-21 13:20:00,27.24,27.25,27.24,27.25,40000.0,27.24,27.25,27.24,27.25,40000.0
2010-12-21 13:25:00,27.25,27.27,27.24,27.27,57100.0,27.25,27.27,27.24,27.27,57100.0
2010-12-21 13:30:00,27.27,27.3,27.27,27.3,16900.0,27.27,27.3,27.27,27.3,16900.0
2010-12-21 13:35:00,27.3,27.3,27.29,27.29,2100.0,27.3,27.3,27.29,27.29,2100.0
2010-12-21 13:40:00,27.3,27.3,27.29,27.3,8700.0,27.3,27.3,27.29,27.3,8700.0
2010-12-21 13:45:00,27.3,27.32,27.3,27.32,7800.0,27.3,27.32,27.3,27.32,7800.0
2010-12-21 13:50:00,27.32,27.33,27.32,27.33,8600.0,27.32,27.33,27.32,27.33,8600.0
2010-12-21 13:55:00,27.32,27.34,27.32,27.33,1500.0,27.32,27.34,27.32,27.33,1500.0
2010-12-21 14:00:00,27.33,27.33,27.3,27.3,7100.0,27.33,27.33,27.3,27.3,7100.0
2010-12-21 14:05:00,27.3,27.3,27.27,27.28,17200.0,27.3,27.3,27.27,27.28,17200.0
2010-12-21 14:10:00,27.28,27.29,27.26,27.27,4500.0,27.28,27.29,27.26,27.27,4500.0
2010-12-21 14:15:00,27.27,27.29,27.26,27.29,2800.0,27.27,27.29,27.26,27.29,2800.0
2010-12-21 14:20:00,27.28,27.3,27.28,27.29,2800.0,27.28,27.3,27.28,27.29,2800.0
2010-12-21 14:25:00,27.29,27.3,27.28,27.29,4600.0,27.29,27.3,27.28,27.29,4600.0
2010-12-21 14:30:00,27.29,27.3,27.29,27.3,6100.0,27.29,27.3,27.29,27.3,6100.0
2010-12-21 14:35:00,27.3,27.31,27.3,27.3,3300.0,27.3,27.31,27.3,27.3,3300.0
2010-12-21 14:40:00,27.3,27.31,27.3,27.31,2100.0,27.3,27.31,27.3,27.31,2100.0
2010-12-21 14:45:00,27.31,27.31,27.28,27.3,7700.0,27.31,27.31,27.28,27.3,7700.0
2010-12-21 14:50:00,27.3,27.3,27.28,27.29,7200.0,27.3,27.3,27.28,27.29,7200.0
2010-12-21 14:55:00,27.29,27.3,27.28,27.29,4400.0,27.29,27.3,27.28,27.29,4400.0
2010-12-21 15:00:00,27.3,27.3,27.29,27.3,4900.0,27.3,27.3,27.29,27.3,4900.0
2010-12-21 15:05:00,27.3,27.31,27.29,27.29,5800.0,27.3,27.31,27.29,27.29,5800.0
2010-12-21 15:10:00,27.3,27.3,27.28,27.28,7000.0,27.3,27.3,27.28,27.28,7000.0
2010-12-21 15:15:00,27.29,27.32,27.29,27.32,9100.0,27.29,27.32,27.29,27.32,9100.0
2010-12-21 15:20:00,27.32,27.32,27.31,27.32,4000.0,27.32,27.32,27.31,27.32,4000.0
2010-12-21 15:25:00,27.32,27.32,27.31,27.32,4100.0,27.32,27.32,27.31,27.32,4100.0
2010-12-21 15:30:00,27.32,27.33,27.31,27.33,6600.0,27.32,27.33,27.31,27.33,6600.0
2010-12-21 15:35:00,27.33,27.33,27.3,27.3,18500.0,27.33,27.33,27.3,27.3,18500.0
2010-12-21 15:40:00,27.3,27.31,27.29,27.29,7500.0,27.3,27.31,27.29,27.29,7500.0
2010-12-21 15:45:00,27.29,27.29,27.25,27.25,7800.0,27.29,27.29,27.25,27.25,7800.0
2010-12-21 15:50:00,27.25,27.25,27.23,27.24,17200.0,27.25,27.25,27.23,27.24,17200.0
2010-12-21 15:55:00,27.23,27.26,27.23,27.23,46700.0,27.23,27.26,27.23,27.23,46700.0
2010-12-22 09:30:00,27.28,27.31,27.1,27.29,11000.0,27.28,27.31,27.1,27.29,11000.0
2010-12-22 09:35:00,27.3,27.32,27.29,27.31,2600.0,27.3,27.32,27.29,27.31,2600.0
2010-12-22 09:40:00,27.32,27.32,27.25,27.3,42400.0,27.32,27.32,27.25,27.3,42400.0
2010-12-22 09:45:00,27.3,27.31,27.27,27.29,5700.0,27.3,27.31,27.27,27.29,5700.0
2010-12-22 09:50:00,27.29,27.3,27.27,27.3,6400.0,27.29,27.3,27.27,27.3,6400.0
2010-12-22 09:55:00,27.3,27.33,27.29,27.33,4100.0,27.3,27.33,27.29,27.33,4100.0
2010-12-22 10:00:00,27.33,27.34,27.3,27.33,10700.0,27.33,27.34,27.3,27.33,10700.0
2010-12-22 10:05:00,27.33,27.34,27.3,27.33,6900.0,27.33,27.34,27.3,27.33,6900.0
2010-12-22 10:10:00,27.34,27.34,27.31,27.33,9500.0,27.34,27.34,27.31,27.33,9500.0
2010-12-22 10:15:00,27.34,27.34,27.3,27.31,9300.0,27.34,27.34,27.3,27.31,9300.0
2010-12-22 10:20:00,27.31,27.34,27.29,27.33,11200.0,27.31,27.34,27.29,27.33,11200.0
2010-12-22 10:25:00,27.33,27.34,27.3,27.3,4500.0,27.33,27.34,27.3,27.3,4500.0
2010-12-22 10:30:00,27.3,27.31,27.28,27.29,7100.0,27.3,27.31,27.28,27.29,7100.0
2010-12-22 10:35:00,27.29,27.32,27.29,27.32,6000.0,27.29,27.32,27.29,27.32,6000.0
2010-12-22 10:40:00,27.32,27.32,27.28,27.28,5500.0,27.32,27.32,27.28,27.28,5500.0
2010-12-22 10:45:00,27.28,27.32,27.28,27.29,9500.0,27.28,27.32,27.28,27.29,9500.0
2010-12-22 10:50:00,27.3,27.31,27.27,27.28,14600.0,27.3,27.31,27.27,27.28,14600.0
2010-12-22 10:55:00,27.29,27.31,27.27,27.28,10200.0,27.29,27.31,27.27,27.28,10200.0
2010-12-22 11:00:00,27.29,27.29,27.26,27.27,7600.0,27.29,27.29,27.26,27.27,7600.0
2010-12-22 11:05:00,27.28,27.28,27.22,27.22,12200.0,27.28,27.28,27.22,27.22,12200.0
2010-12-22 11:10:00,27.22,27.26,27.22,27.26,3800.0,27.22,27.26,27.22,27.26,3800.0
2010-12-22 11:15:00,27.26,27.26,27.25,27.26,2600.0,27.26,27.26,27.25,27.26,2600.0
2010-12-22 11:20:00,27.26,27.26,27.25,27.26,5200.0,27.26,27.26,27.25,27.26,5200.0
2010-12-22 11:25:00,27.26,27.27,27.25,27.26,11600.0,27.26,27.27,27.25,27.26,11600.0
2010-12-22 11:30:00,27.26,27.28,27.25,27.28,11100.0,27.26,27.28,27.25,27.28,11100.0
2010-12-22 11:35:00,27.28,27.28,27.25,27.27,6200.0,27.28,27.28,27.25,27.27,6200.0
2010-12-22 11:40:00,27.28,27.28,27.23,27.23,13300.0,27.28,27.28,27.23,27.23,13300.0
2010-12-22 11:45:00,27.23,27.23,27.2,27.22,10700.0,27.23,27.23,27.2,27.22,10700.0
2010-12-22 11:50:00,27.22,27.22,27.2,27.22,6600.0,27.22,27.22,27.2,27.22,6600.0
2010-12-22 11:55:00,27.22,27.22,27.21,27.21,2400.0,27.22,27.22,27.21,27.21,2400.0
2010-12-22 12:00:00,27.22,27.22,27.21,27.22,4500.0,27.22,27.22,27.21,27.22,4500.0
2010-12-22 12:05:00,27.22,27.24,27.21,27.24,3200.0,27.22,27.24,27.21,27.24,3200.0
2010-12-22 12:10:00,27.24,27.24,27.23,27.23,2800.0,27.24,27.24,27.23,27.23,2800.0
2010-12-22 12:15:00,27.24,27.24,27.21,27.23,16800.0,27.24,27.24,27.21,27.23,16800.0
2010-12-22 12:20:00,27.23,27.23,27.19,27.2,12900.0,27.23,27.23,27.19,27.2,12900.0
2010-12-22 12:25:00,27.2,27.21,27.2,27.21,900.0,27.2,27.21,27.2,27.21,900.0
2010-12-22 12:30:00,27.21,27.23,27.21,27.23,3600.0,27.21,27.23,27.21,27.23,3600.0
2010-12-22 12:35:00,27.23,27.23,27.17,27.19,14800.0,27.23,27.23,27.17,27.19,14800.0
2010-12-22 12:40:00,27.18,27.19,27.17,27.18,3100.0,27.18,27.19,27.17,27.18,3100.0
2010-12-22 12:45:00,27.19,27.2,27.18,27.19,3300.0,27.19,27.2,27.18,27.19,3300.0
2010-12-22 12:50:00,27.2,27.22,27.19,27.21,5900.0,27.2,27.22,27.19,27.21,5900.0
2010-12-22 12:55:00,27.22,27.24,27.2,27.24,13600.0,27.22,27.24,27.2,27.24,13600.0
2010-12-22 13:00:00,27.24,27.26,27.24,27.25,4100.0,27.24,27.26,27.24,27.25,4100.0
2010-12-22 13:05:00,27.25,27.26,27.25,27.25,7300.0,27.25,27.26,27.25,27.25,7300.0
2010-12-22 13:10:00,27.26,27.27,27.25,27.26,7000.0,27.26,27.27,27.25,27.26,7000.0
2010-12-22 13:15:00,27.26,27.27,27.26,27.26,4100.0,27.26,27.27,27.26,27.26,4100.0
2010-12-22 13:20:00,27.26,27.27,27.25,27.25,7500.0,27.26,27.27,27.25,27.25,7500.0
2010-12-22 13:25:00,27.25,27.26,27.23,27.23,3800.0,27.25,27.26,27.23,27.23,3800.0
2010-12-22 13:30:00,27.23,27.23,27.21,27.21,7300.0,27.23,27.23,27.21,27.21,7300.0
2010-12-22 13:35:00,27.21,27.22,27.18,27.18,11400.0,27.21,27.22,27.18,27.18,11400.0
2010-12-22 13:40:00,27.18,27.19,27.16,27.16,4700.0,27.18,27.19,27.16,27.16,4700.0
2010-12-22 13:45:00,27.16,27.17,27.15,27.16,2800.0,27.16,27.17,27.15,27.16,2800.0
2010-12-22 13:50:00,27.16,27.16,27.15,27.16,2400.0,27.16,27.16,27.15,27.16,2400.0
2010-12-22 13:55:00,27.16,27.18,27.16,27.17,3900.0,27.16,27.18,27.16,27.17,3900.0
2010-12-22 14:00:00,27.17,27.18,27.17,27.18,5200.0,27.17,27.18,27.17,27.18,5200.0
2010-12-22 14:05:00,27.19,27.19,27.18,27.19,3000.0,27.19,27.19,27.18,27.19,3000.0
2010-12-22 14:10:00,27.19,27.22,27.18,27.22,7200.0,27.19,27.22,27.18,27.22,7200.0
2010-12-22 14:15:00,27.21,27.22,27.21,27.21,4800.0,27.21,27.22,27.21,27.21,4800.0
2010-12-22 14:20:00,27.21,27.22,27.21,27.22,3900.0,27.21,27.22,27.21,27.22,3900.0
2010-12-22 14:25:00,27.22,27.25,27.22,27.25,4400.0,27.22,27.25,27.22,27.25,4400.0
2010-12-22 14:30:00,27.25,27.25,27.24,27.25,4600.0,27.25,27.25,27.24,27.25,4600.0
2010-12-22 14:35:00,27.25,27.27,27.25,27.27,5700.0,27.25,27.27,27.25,27.27,5700.0
2010-12-22 14:40:00,27.27,27.27,27.26,27.27,2900.0,27.27,27.27,27.26,27.27,2900.0
2010-12-22 14:45:00,27.27,27.29,27.26,27.26,12100.0,27.27,27.29,27.26,27.26,12100.0
2010-12-22 14:50:00,27.27,27.28,27.26,27.26,12700.0,27.27,27.28,27.26,27.26,12700.0
2010-12-22 14:55:00,27.26,27.26,27.25,27.26,4000.0,27.26,27.26,27.25,27.26,4000.0
2010-12-22 15:00:00,27.26,27.26,27.25,27.26,4500.0,27.26,27.26,27.25,27.26,4500.0
2010-12-22 15:05:00,27.26,27.27,27.26,27.27,7700.0,27.26,27.27,27.26,27.27,7700.0
2010-12-22 15:10:00,27.27,27.28,27.27,27.28,4100.0,27.27,27.28,27.27,27.28,4100.0
2010-12-22 15:15:00,27.28,27.29,27.25,27.25,10800.0,27.28,27.29,27.25,27.25,10800.0
2010-12-22 15:20:00,27.25,27.29,27.25,27.29,9400.0,27.25,27.29,27.25,27.29,9400.0
2010-12-22 15:25:00,27.28,27.3,27.28,27.3,7000.0,27.28,27.3,27.28,27.3,7000.0
2010-12-22 15:30:00,27.3,27.3,27.29,27.3,41400.0,27.3,27.3,27.29,27.3,41400.0
2010-12-22 15:35:00,27.3,27.3,27.28,27.3,28300.0,27.3,27.3,27.28,27.3,28300.0
2010-12-22 15:40:00,27.3,27.3,27.28,27.29,26700.0,27.3,27.3,27.28,27.29,26700.0
2010-12-22 15:45:00,27.29,27.29,27.28,27.28,12700.0,27.29,27.29,27.28,27.28,12700.0
2010-12-22 15:50:00,27.28,27.28,27.24,27.25,54400.0,27.28,27.28,27.24,27.25,54400.0
2010-12-22 15:55:00,27.25,27.29,27.24,27.25,72900.0,27.25,27.29,27.24,27.25,72900.0
2010-12-23 09:30:00,27.25,27.37,27.23,27.26,9400.0,27.25,27.37,27.23,27.26,9400.0
2010-12-23 09:35:00,27.29,27.32,27.29,27.31,1800.0,27.29,27.32,27.29,27.31,1800.0
2010-12-23 09:40:00,27.33,27.36,27.28,27.28,11000.0,27.33,27.36,27.28,27.28,11000.0
2010-12-23 09:45:00,27.28,27.3,27.26,27.3,3100.0,27.28,27.3,27.26,27.3,3100.0
2010-12-23 09:50:00,27.3,27.34,27.3,27.34,5700.0,27.3,27.34,27.3,27.34,5700.0
2010-12-23 09:55:00,27.34,27.34,27.28,27.32,6800.0,27.34,27.34,27.28,27.32,6800.0
2010-12-23 10:00:00,27.33,27.36,27.29,27.3,14100.0,27.33,27.36,27.29,27.3,14100.0
2010-12-23 10:05:00,27.3,27.36,27.3,27.31,9700.0,27.3,27.36,27.3,27.31,9700.0
2010-12-23 10:10:00,27.31,27.34,27.29,27.34,5000.0,27.31,27.34,27.29,27.34,5000.0
2010-12-23 10:15:00,27.34,27.34,27.28,27.29,9900.0,27.34,27.34,27.28,27.29,9900.0
2010-12-23 10:20:00,27.29,27.3,27.26,27.29,9700.0,27.29,27.3,27.26,27.29,9700.0
2010-12-23 10:25:00,27.29,27.32,27.29,27.31,9200.0,27.29,27.32,27.29,27.31,9200.0
2010-12-23 10:30:00,27.31,27.35,27.31,27.35,16000.0,27.31,27.35,27.31,27.35,16000.0
2010-12-23 10:35:00,27.35,27.38,27.35,27.37,15400.0,27.35,27.38,27.35,27.37,15400.0
2010-12-23 10:40:00,27.37,27.37,27.36,27.36,7000.0,27.37,27.37,27.36,27.36,7000.0
2010-12-23 10:45:00,27.36,27.37,27.36,27.36,14300.0,27.36,27.37,27.36,27.36,14300.0
2010-12-23 10:50:00,27.36,27.39,27.36,27.37,14200.0,27.36,27.39,27.36,27.37,14200.0
2010-12-23 10:55:00,27.38,27.39,27.37,27.37,7600.0,27.38,27.39,27.37,27.37,7600.0
2010-12-23 11:00:00,27.37,27.38,27.35,27.35,5000.0,27.37,27.38,27.35,27.35,5000.0
2010-12-23 11:05:00,27.35,27.35,27.34,27.34,2800.0,27.35,27.35,27.34,27.34,2800.0
2010-12-23 11:10:00,27.35,27.35,27.34,27.34,1500.0,27.35,27.35,27.34,27.34,1500.0
2010-12-23 11:15:00,27.34,27.36,27.34,27.36,7500.0,27.34,27.36,27.34,27.36,7500.0
2010-12-23 11:20:00,27.36,27.36,27.32,27.32,5100.0,27.36,27.36,27.32,27.32,5100.0
2010-12-23 11:25:00,27.33,27.37,27.33,27.37,17000.0,27.33,27.37,27.33,27.37,17000.0
2010-12-23 11:30:00,27.37,27.38,27.37,27.38,3200.0,27.37,27.38,27.37,27.38,3200.0
2010-12-23 11:35:00,27.38,27.4,27.38,27.39,10000.0,27.38,27.4,27.38,27.39,10000.0
2010-12-23 11:40:00,27.39,27.4,27.37,27.38,11000.0,27.39,27.4,27.37,27.38,11000.0
2010-12-23 11:45:00,27.39,27.43,27.35,27.35,20900.0,27.39,27.43,27.35,27.35,20900.0
2010-12-23 11:50:00,27.35,27.36,27.34,27.34,4400.0,27.35,27.36,27.34,27.34,4400.0
2010-12-23 11:55:00,27.35,27.36,27.34,27.34,10700.0,27.35,27.36,27.34,27.34,10700.0
2010-12-23 12:00:00,27.33,27.4,27.33,27.38,37000.0,27.33,27.4,27.33,27.38,37000.0
2010-12-23 12:05:00,27.38,27.39,27.38,27.38,1800.0,27.38,27.39,27.38,27.38,1800.0
2010-12-23 12:10:00,27.38,27.39,27.36,27.36,4200.0,27.38,27.39,27.36,27.36,4200.0
2010-12-23 12:15:00,27.36,27.36,27.36,27.36,1500.0,27.36,27.36,27.36,27.36,1500.0
2010-12-23 12:20:00,27.36,27.37,27.36,27.36,2600.0,27.36,27.37,27.36,27.36,2600.0
2010-12-23 12:25:00,27.36,27.39,27.36,27.39,4600.0,27.36,27.39,27.36,27.39,4600.0
2010-12-23 12:30:00,27.39,27.39,27.36,27.38,10600.0,27.39,27.39,27.36,27.38,10600.0
2010-12-23 12:35:00,27.38,27.39,27.38,27.39,3800.0,27.38,27.39,27.38,27.39,3800.0
2010-12-23 12:40:00,27.39,27.39,27.35,27.36,12800.0,27.39,27.39,27.35,27.36,12800.0
2010-12-23 12:45:00,27.37,27.38,27.36,27.37,1800.0,27.37,27.38,27.36,27.37,1800.0
2010-12-23 12:50:00,27.39,27.41,27.38,27.4,3000.0,27.39,27.41,27.38,27.4,3000.0
2010-12-23 12:55:00,27.41,27.42,27.39,27.39,5900.0,27.41,27.42,27.39,27.39,5900.0
2010-12-23 13:00:00,27.39,27.41,27.39,27.39,4000.0,27.39,27.41,27.39,27.39,4000.0
2010-12-23 13:05:00,27.39,27.4,27.39,27.39,6800.0,27.39,27.4,27.39,27.39,6800.0
2010-12-23 13:10:00,27.4,27.42,27.39,27.41,7200.0,27.4,27.42,27.39,27.41,7200.0
2010-12-23 13:15:00,27.42,27.42,27.4,27.41,4200.0,27.42,27.42,27.4,27.41,4200.0
2010-12-23 13:20:00,27.42,27.43,27.41,27.42,5300.0,27.42,27.43,27.41,27.42,5300.0
2010-12-23 13:25:00,27.42,27.43,27.4,27.4,3600.0,27.42,27.43,27.4,27.4,3600.0
2010-12-23 13:30:00,27.4,27.41,27.4,27.4,3100.0,27.4,27.41,27.4,27.4,3100.0
2010-12-23 13:35:00,27.4,27.41,27.38,27.39,4300.0,27.4,27.41,27.38,27.39,4300.0
2010-12-23 13:40:00,27.39,27.39,27.37,27.37,4700.0,27.39,27.39,27.37,27.37,4700.0
2010-12-23 13:45:00,27.37,27.37,27.33,27.33,4800.0,27.37,27.37,27.33,27.33,4800.0
2010-12-23 13:50:00,27.33,27.34,27.33,27.34,2600.0,27.33,27.34,27.33,27.34,2600.0
2010-12-23 13:55:00,27.34,27.34,27.32,27.33,2900.0,27.34,27.34,27.32,27.33,2900.0
2010-12-23 14:00:00,27.33,27.34,27.32,27.32,8300.0,27.33,27.34,27.32,27.32,8300.0
2010-12-23 14:05:00,27.32,27.39,27.31,27.39,36000.0,27.32,27.39,27.31,27.39,36000.0
2010-12-23 14:10:00,27.38,27.4,27.37,27.38,31900.0,27.38,27.4,27.37,27.38,31900.0
2010-12-23 14:15:00,27.38,27.39,27.37,27.37,4000.0,27.38,27.39,27.37,27.37,4000.0
2010-12-23 14:20:00,27.37,27.38,27.35,27.35,5000.0,27.37,27.38,27.35,27.35,5000.0
2010-12-23 14:25:00,27.34,27.4,27.34,27.39,21600.0,27.34,27.4,27.34,27.39,21600.0
2010-12-23 14:30:00,27.39,27.4,27.39,27.39,3400.0,27.39,27.4,27.39,27.39,3400.0
2010-12-23 14:35:00,27.4,27.4,27.39,27.39,3800.0,27.4,27.4,27.39,27.39,3800.0
2010-12-23 14:40:00,27.4,27.42,27.39,27.42,10800.0,27.4,27.42,27.39,27.42,10800.0
2010-12-23 14:45:00,27.42,27.42,27.39,27.39,6900.0,27.42,27.42,27.39,27.39,6900.0
2010-12-23 14:50:00,27.39,27.4,27.38,27.38,6800.0,27.39,27.4,27.38,27.38,6800.0
2010-12-23 14:55:00,27.39,27.39,27.38,27.39,3600.0,27.39,27.39,27.38,27.39,3600.0
2010-12-23 15:00:00,27.38,27.39,27.34,27.34,13300.0,27.38,27.39,27.34,27.34,13300.0
2010-12-23 15:05:00,27.34,27.35,27.34,27.34,5000.0,27.34,27.35,27.34,27.34,5000.0
2010-12-23 15:10:00,27.34,27.35,27.34,27.34,3200.0,27.34,27.35,27.34,27.34,3200.0
2010-12-23 15:15:00,27.34,27.34,27.32,27.32,9200.0,27.34,27.34,27.32,27.32,9200.0
2010-12-23 15:20:00,27.32,27.33,27.31,27.31,7300.0,27.32,27.33,27.31,27.31,7300.0
2010-12-23 15:25:00,27.31,27.32,27.29,27.32,13200.0,27.31,27.32,27.29,27.32,13200.0
2010-12-23 15:30:00,27.32,27.32,27.3,27.3,6700.0,27.32,27.32,27.3,27.3,6700.0
2010-12-23 15:35:00,27.29,27.31,27.28,27.28,8000.0,27.29,27.31,27.28,27.28,8000.0
2010-12-23 15:40:00,27.28,27.29,27.28,27.28,3600.0,27.28,27.29,27.28,27.28,3600.0
2010-12-23 15:45:00,27.28,27.28,27.23,27.24,33100.0,27.28,27.28,27.23,27.24,33100.0
2010-12-23 15:50:00,27.24,27.24,27.21,27.23,30200.0,27.24,27.24,27.21,27.23,30200.0
2010-12-23 15:55:00,27.23,27.25,27.2,27.24,27200.0,27.23,27.25,27.2,27.24,27200.0
2010-12-27 09:30:00,27.18,27.18,27.11,27.16,8200.0,27.18,27.18,27.11,27.16,8200.0
2010-12-27 09:35:00,27.18,27.18,27.07,27.07,6700.0,27.18,27.18,27.07,27.07,6700.0
2010-12-27 09:40:00,27.08,27.08,26.98,26.99,7100.0,27.08,27.08,26.98,26.99,7100.0
2010-12-27 09:45:00,27.02,27.02,26.96,27.0,3200.0,27.02,27.02,26.96,27.0,3200.0
2010-12-27 09:50:00,26.99,27.0,26.98,27.0,4200.0,26.99,27.0,26.98,27.0,4200.0
2010-12-27 09:55:00,26.99,26.99,26.99,26.99,3000.0,26.99,26.99,26.99,26.99,3000.0
2010-12-27 10:00:00,26.98,26.99,26.96,26.97,8000.0,26.98,26.99,26.96,26.97,8000.0
2010-12-27 10:05:00,26.98,26.98,26.96,26.96,4400.0,26.98,26.98,26.96,26.96,4400.0
2010-12-27 10:10:00,26.95,26.99,26.95,26.97,6000.0,26.95,26.99,26.95,26.97,6000.0
2010-12-27 10:15:00,26.98,27.01,26.98,26.98,12900.0,26.98,27.01,26.98,26.98,12900.0
2010-12-27 10:20:00,26.98,26.99,26.98,26.99,2900.0,26.98,26.99,26.98,26.99,2900.0
2010-12-27 10:25:00,26.99,27.04,26.99,27.03,2100.0,26.99,27.04,26.99,27.03,2100.0
2010-12-27 10:30:00,27.03,27.04,27.02,27.04,3100.0,27.03,27.04,27.02,27.04,3100.0
2010-12-27 10:35:00,27.05,27.08,27.04,27.08,7200.0,27.05,27.08,27.04,27.08,7200.0
2010-12-27 10:40:00,27.07,27.08,27.07,27.08,2600.0,27.07,27.08,27.07,27.08,2600.0
2010-12-27 10:45:00,27.08,27.08,27.07,27.07,600.0,27.08,27.08,27.07,27.07,600.0
2010-12-27 10:50:00,27.07,27.08,27.07,27.07,2100.0,27.07,27.08,27.07,27.07,2100.0
2010-12-27 10:55:00,27.07,27.08,27.07,27.08,1600.0,27.07,27.08,27.07,27.08,1600.0
2010-12-27 11:00:00,27.08,27.09,27.07,27.09,7300.0,27.08,27.09,27.07,27.09,7300.0
2010-12-27 11:05:00,27.09,27.1,27.09,27.09,3700.0,27.09,27.1,27.09,27.09,3700.0
2010-12-27 11:10:00,27.09,27.11,27.09,27.11,3600.0,27.09,27.11,27.09,27.11,3600.0
2010-12-27 11:15:00,27.12,27.15,27.12,27.13,6800.0,27.12,27.15,27.12,27.13,6800.0
2010-12-27 11:20:00,27.13,27.13,27.1,27.1,4700.0,27.13,27.13,27.1,27.1,4700.0
2010-12-27 11:25:00,27.1,27.11,27.1,27.1,4700.0,27.1,27.11,27.1,27.1,4700.0
2010-12-27 11:30:00,27.1,27.11,27.1,27.1,1300.0,27.1,27.11,27.1,27.1,1300.0
2010-12-27 11:35:00,27.1,27.11,27.1,27.1,1800.0,27.1,27.11,27.1,27.1,1800.0
2010-12-27 11:40:00,27.11,27.15,27.11,27.15,5000.0,27.11,27.15,27.11,27.15,5000.0
2010-12-27 11:45:00,27.15,27.15,27.13,27.14,3900.0,27.15,27.15,27.13,27.14,3900.0
2010-12-27 11:50:00,27.14,27.16,27.14,27.15,3400.0,27.14,27.16,27.14,27.15,3400.0
2010-12-27 11:55:00,27.15,27.18,27.15,27.18,4200.0,27.15,27.18,27.15,27.18,4200.0
2010-12-27 12:00:00,27.18,27.18,27.17,27.17,2700.0,27.18,27.18,27.17,27.17,2700.0
2010-12-27 12:05:00,27.17,27.19,27.17,27.19,1500.0,27.17,27.19,27.17,27.19,1500.0
2010-12-27 12:10:00,27.2,27.21,27.18,27.19,4600.0,27.2,27.21,27.18,27.19,4600.0
2010-12-27 12:15:00,27.18,27.18,27.18,27.18,1100.0,27.18,27.18,27.18,27.18,1100.0
2010-12-27 12:20:00,27.18,27.19,27.18,27.19,2700.0,27.18,27.19,27.18,27.19,2700.0
2010-12-27 12:25:00,27.19,27.2,27.18,27.19,2000.0,27.19,27.2,27.18,27.19,2000.0
2010-12-27 12:30:00,27.19,27.19,27.18,27.18,5600.0,27.19,27.19,27.18,27.18,5600.0
2010-12-27 12:35:00,27.18,27.18,27.17,27.17,2100.0,27.18,27.18,27.17,27.17,2100.0
2010-12-27 12:40:00,27.17,27.18,27.17,27.17,1100.0,27.17,27.18,27.17,27.17,1100.0
2010-12-27 12:45:00,27.17,27.18,27.17,27.18,2400.0,27.17,27.18,27.17,27.18,2400.0
2010-12-27 12:50:00,27.18,27.21,27.18,27.18,8300.0,27.18,27.21,27.18,27.18,8300.0
2010-12-27 12:55:00,27.19,27.19,27.18,27.18,1500.0,27.19,27.19,27.18,27.18,1500.0
2010-12-27 13:00:00,27.18,27.19,27.18,27.19,3100.0,27.18,27.19,27.18,27.19,3100.0
2010-12-27 13:05:00,27.19,27.21,27.19,27.19,4100.0,27.19,27.21,27.19,27.19,4100.0
2010-12-27 13:10:00,27.2,27.21,27.2,27.21,4100.0,27.2,27.21,27.2,27.21,4100.0
2010-12-27 13:15:00,27.22,27.24,27.21,27.23,4700.0,27.22,27.24,27.21,27.23,4700.0
2010-12-27 13:20:00,27.24,27.25,27.24,27.24,1200.0,27.24,27.25,27.24,27.24,1200.0
2010-12-27 13:25:00,27.24,27.31,27.24,27.27,15300.0,27.24,27.31,27.24,27.27,15300.0
2010-12-27 13:30:00,27.27,27.27,27.26,27.27,3700.0,27.27,27.27,27.26,27.27,3700.0
2010-12-27 13:35:00,27.28,27.28,27.26,27.27,4200.0,27.28,27.28,27.26,27.27,4200.0
2010-12-27 13:40:00,27.28,27.28,27.27,27.27,900.0,27.28,27.28,27.27,27.27,900.0
2010-12-27 13:45:00,27.27,27.28,27.27,27.28,2400.0,27.27,27.28,27.27,27.28,2400.0
2010-12-27 13:50:00,27.28,27.28,27.27,27.27,1700.0,27.28,27.28,27.27,27.27,1700.0
2010-12-27 13:55:00,27.28,27.28,27.27,27.27,3200.0,27.28,27.28,27.27,27.27,3200.0
2010-12-27 14:00:00,27.27,27.28,27.25,27.25,2900.0,27.27,27.28,27.25,27.25,2900.0
2010-12-27 14:05:00,27.25,27.26,27.24,27.24,5800.0,27.25,27.26,27.24,27.24,5800.0
2010-12-27 14:10:00,27.24,27.25,27.24,27.24,1400.0,27.24,27.25,27.24,27.24,1400.0
2010-12-27 14:15:00,27.25,27.25,27.24,27.25,2000.0,27.25,27.25,27.24,27.25,2000.0
2010-12-27 14:20:00,27.25,27.25,27.23,27.23,4900.0,27.25,27.25,27.23,27.23,4900.0
2010-12-27 14:25:00,27.23,27.24,27.23,27.23,3000.0,27.23,27.24,27.23,27.23,3000.0
2010-12-27 14:30:00,27.24,27.25,27.24,27.24,5300.0,27.24,27.25,27.24,27.24,5300.0
2010-12-27 14:35:00,27.25,27.25,27.24,27.25,4100.0,27.25,27.25,27.24,27.25,4100.0
2010-12-27 14:40:00,27.24,27.26,27.24,27.26,2800.0,27.24,27.26,27.24,27.26,2800.0
2010-12-27 14:45:00,27.26,27.26,27.25,27.25,1600.0,27.26,27.26,27.25,27.25,1600.0
2010-12-27 14:50:00,27.25,27.26,27.25,27.25,2100.0,27.25,27.26,27.25,27.25,2100.0
2010-12-27 14:55:00,27.25,27.26,27.25,27.25,1100.0,27.25,27.26,27.25,27.25,1100.0
2010-12-27 15:00:00,27.25,27.26,27.24,27.25,6700.0,27.25,27.26,27.24,27.25,6700.0
2010-12-27 15:05:00,27.26,27.26,27.24,27.24,4400.0,27.26,27.26,27.24,27.24,4400.0
2010-12-27 15:10:00,27.24,27.24,27.24,27.24,1300.0,27.24,27.24,27.24,27.24,1300.0
2010-12-27 15:15:00,27.24,27.24,27.23,27.24,1400.0,27.24,27.24,27.23,27.24,1400.0
2010-12-27 15:20:00,27.24,27.24,27.23,27.23,2900.0,27.24,27.24,27.23,27.23,2900.0
2010-12-27 15:25:00,27.24,27.24,27.23,27.24,4600.0,27.24,27.24,27.23,27.24,4600.0
2010-12-27 15:30:00,27.23,27.24,27.23,27.24,6500.0,27.23,27.24,27.23,27.24,6500.0
2010-12-27 15:35:00,27.24,27.25,27.23,27.24,6000.0,27.24,27.25,27.23,27.24,6000.0
2010-12-27 15:40:00,27.23,27.25,27.23,27.25,4900.0,27.23,27.25,27.23,27.25,4900.0
2010-12-27 15:45:00,27.25,27.25,27.23,27.24,5100.0,27.25,27.25,27.23,27.24,5100.0
2010-12-27 15:50:00,27.24,27.24,27.23,27.23,5000.0,27.24,27.24,27.23,27.23,5000.0
2010-12-27 15:55:00,27.24,27.24,27.21,27.21,9100.0,27.24,27.24,27.21,27.21,9100.0
2010-12-28 09:30:00,27.19,27.25,27.19,27.24,6500.0,27.19,27.25,27.19,27.24,6500.0
2010-12-28 09:35:00,27.25,27.25,27.17,27.18,4900.0,27.25,27.25,27.17,27.18,4900.0
2010-12-28 09:40:00,27.14,27.16,27.13,27.13,6800.0,27.14,27.16,27.13,27.13,6800.0
2010-12-28 09:45:00,27.13,27.14,27.11,27.13,3200.0,27.13,27.14,27.11,27.13,3200.0
2010-12-28 09:50:00,27.13,27.14,27.13,27.14,2100.0,27.13,27.14,27.13,27.14,2100.0
2010-12-28 09:55:00,27.14,27.14,27.1,27.11,3400.0,27.14,27.14,27.1,27.11,3400.0
2010-12-28 10:00:00,27.11,27.11,27.07,27.08,10000.0,27.11,27.11,27.07,27.08,10000.0
2010-12-28 10:05:00,27.07,27.07,27.0,27.03,10600.0,27.07,27.07,27.0,27.03,10600.0
2010-12-28 10:10:00,27.03,27.03,26.98,26.98,3900.0,27.03,27.03,26.98,26.98,3900.0
2010-12-28 10:15:00,26.98,27.0,26.97,26.99,3700.0,26.98,27.0,26.97,26.99,3700.0
2010-12-28 10:20:00,27.02,27.05,27.02,27.04,2000.0,27.02,27.05,27.02,27.04,2000.0
2010-12-28 10:25:00,27.05,27.12,27.05,27.1,5000.0,27.05,27.12,27.05,27.1,5000.0
2010-12-28 10:30:00,27.11,27.11,27.11,27.11,600.0,27.11,27.11,27.11,27.11,600.0
2010-12-28 10:35:00,27.12,27.12,27.12,27.12,600.0,27.12,27.12,27.12,27.12,600.0
2010-12-28 10:40:00,27.12,27.12,27.09,27.09,2900.0,27.12,27.12,27.09,27.09,2900.0
2010-12-28 10:45:00,27.09,27.09,27.05,27.05,5900.0,27.09,27.09,27.05,27.05,5900.0
2010-12-28 10:50:00,27.05,27.05,27.01,27.01,7100.0,27.05,27.05,27.01,27.01,7100.0
2010-12-28 10:55:00,27.02,27.02,27.01,27.02,2200.0,27.02,27.02,27.01,27.02,2200.0
2010-12-28 11:00:00,27.02,27.06,27.02,27.05,5500.0,27.02,27.06,27.02,27.05,5500.0
2010-12-28 11:05:00,27.05,27.05,27.02,27.04,4500.0,27.05,27.05,27.02,27.04,4500.0
2010-12-28 11:10:00,27.05,27.05,27.05,27.05,2600.0,27.05,27.05,27.05,27.05,2600.0
2010-12-28 11:15:00,27.05,27.06,27.04,27.05,2600.0,27.05,27.06,27.04,27.05,2600.0
2010-12-28 11:20:00,27.05,27.07,27.05,27.06,3300.0,27.05,27.07,27.05,27.06,3300.0
2010-12-28 11:25:00,27.07,27.07,27.06,27.06,1900.0,27.07,27.07,27.06,27.06,1900.0
2010-12-28 11:30:00,27.06,27.08,27.06,27.08,2500.0,27.06,27.08,27.06,27.08,2500.0
2010-12-28 11:35:00,27.08,27.08,27.07,27.08,800.0,27.08,27.08,27.07,27.08,800.0
2010-12-28 11:40:00,27.08,27.08,27.07,27.08,1900.0,27.08,27.08,27.07,27.08,1900.0
2010-12-28 11:45:00,27.08,27.1,27.08,27.09,2800.0,27.08,27.1,27.08,27.09,2800.0
2010-12-28 11:50:00,27.1,27.1,27.1,27.1,1800.0,27.1,27.1,27.1,27.1,1800.0
2010-12-28 11:55:00,27.11,27.11,27.1,27.1,2300.0,27.11,27.11,27.1,27.1,2300.0
2010-12-28 12:00:00,27.1,27.1,27.08,27.09,3300.0,27.1,27.1,27.08,27.09,3300.0
2010-12-28 12:05:00,27.09,27.09,27.07,27.07,2200.0,27.09,27.09,27.07,27.07,2200.0
2010-12-28 12:10:00,27.07,27.08,27.06,27.08,4700.0,27.07,27.08,27.06,27.08,4700.0
2010-12-28 12:15:00,27.08,27.08,27.06,27.08,4600.0,27.08,27.08,27.06,27.08,4600.0
2010-12-28 12:20:00,27.08,27.08,27.06,27.08,1400.0,27.08,27.08,27.06,27.08,1400.0
2010-12-28 12:25:00,27.07,27.09,27.07,27.07,4800.0,27.07,27.09,27.07,27.07,4800.0
2010-12-28 12:30:00,27.07,27.08,27.07,27.08,3300.0,27.07,27.08,27.07,27.08,3300.0
2010-12-28 12:35:00,27.08,27.08,27.06,27.06,1200.0,27.08,27.08,27.06,27.06,1200.0
2010-12-28 12:40:00,27.07,27.08,27.07,27.08,3900.0,27.07,27.08,27.07,27.08,3900.0
2010-12-28 12:45:00,27.08,27.11,27.08,27.11,2500.0,27.08,27.11,27.08,27.11,2500.0
2010-12-28 12:50:00,27.11,27.13,27.1,27.13,1800.0,27.11,27.13,27.1,27.13,1800.0
2010-12-28 12:55:00,27.13,27.13,27.13,27.13,1600.0,27.13,27.13,27.13,27.13,1600.0
2010-12-28 13:00:00,27.13,27.16,27.13,27.16,3300.0,27.13,27.16,27.13,27.16,3300.0
2010-12-28 13:05:00,27.16,27.16,27.15,27.16,1500.0,27.16,27.16,27.15,27.16,1500.0
2010-12-28 13:10:00,27.16,27.17,27.16,27.17,2000.0,27.16,27.17,27.16,27.17,2000.0
2010-12-28 13:15:00,27.17,27.17,27.17,27.17,1700.0,27.17,27.17,27.17,27.17,1700.0
2010-12-28 13:20:00,27.17,27.18,27.17,27.17,2900.0,27.17,27.18,27.17,27.17,2900.0
2010-12-28 13:25:00,27.17,27.18,27.16,27.17,2200.0,27.17,27.18,27.16,27.17,2200.0
2010-12-28 13:30:00,27.17,27.18,27.17,27.17,900.0,27.17,27.18,27.17,27.17,900.0
2010-12-28 13:35:00,27.18,27.2,27.17,27.19,2300.0,27.18,27.2,27.17,27.19,2300.0
2010-12-28 13:40:00,27.2,27.2,27.18,27.19,2300.0,27.2,27.2,27.18,27.19,2300.0
2010-12-28 13:45:00,27.19,27.19,27.18,27.18,1200.0,27.19,27.19,27.18,27.18,1200.0
2010-12-28 13:50:00,27.19,27.19,27.18,27.18,2400.0,27.19,27.19,27.18,27.18,2400.0
2010-12-28 13:55:00,27.19,27.19,27.18,27.18,2000.0,27.19,27.19,27.18,27.18,2000.0
2010-12-28 14:00:00,27.19,27.19,27.18,27.18,1300.0,27.19,27.19,27.18,27.18,1300.0
2010-12-28 14:05:00,27.19,27.19,27.18,27.18,1900.0,27.19,27.19,27.18,27.18,1900.0
2010-12-28 14:10:00,27.19,27.19,27.18,27.18,1900.0,27.19,27.19,27.18,27.18,1900.0
2010-12-28 14:15:00,27.19,27.19,27.18,27.19,1400.0,27.19,27.19,27.18,27.19,1400.0
2010-12-28 14:20:00,27.18,27.19,27.17,27.18,1900.0,27.18,27.19,27.17,27.18,1900.0
2010-12-28 14:25:00,27.18,27.18,27.17,27.17,600.0,27.18,27.18,27.17,27.17,600.0
2010-12-28 14:30:00,27.17,27.17,27.13,27.14,8600.0,27.17,27.17,27.13,27.14,8600.0
2010-12-28 14:35:00,27.15,27.15,27.15,27.15,200.0,27.15,27.15,27.15,27.15,200.0
2010-12-28 14:40:00,27.15,27.15,27.14,27.15,500.0,27.15,27.15,27.14,27.15,500.0
2010-12-28 14:45:00,27.14,27.15,27.14,27.15,1400.0,27.14,27.15,27.14,27.15,1400.0
2010-12-28 14:50:00,27.15,27.15,27.14,27.15,1200.0,27.15,27.15,27.14,27.15,1200.0
2010-12-28 14:55:00,27.15,27.15,27.14,27.15,2300.0,27.15,27.15,27.14,27.15,2300.0
2010-12-28 15:00:00,27.14,27.16,27.14,27.15,4200.0,27.14,27.16,27.14,27.15,4200.0
2010-12-28 15:05:00,27.16,27.18,27.16,27.17,2900.0,27.16,27.18,27.16,27.17,2900.0
2010-12-28 15:10:00,27.17,27.18,27.17,27.17,2100.0,27.17,27.18,27.17,27.17,2100.0
2010-12-28 15:15:00,27.17,27.18,27.17,27.17,1800.0,27.17,27.18,27.17,27.17,1800.0
2010-12-28 15:20:00,27.17,27.18,27.17,27.18,2800.0,27.17,27.18,27.17,27.18,2800.0
2010-12-28 15:25:00,27.17,27.18,27.17,27.18,2000.0,27.17,27.18,27.17,27.18,2000.0
2010-12-28 15:30:00,27.18,27.18,27.17,27.17,1900.0,27.18,27.18,27.17,27.17,1900.0
2010-12-28 15:35:00,27.17,27.18,27.15,27.15,2900.0,27.17,27.18,27.15,27.15,2900.0
2010-12-28 15:40:00,27.16,27.16,27.15,27.15,2700.0,27.16,27.16,27.15,27.15,2700.0
2010-12-28 15:45:00,27.15,27.15,27.14,27.14,4100.0,27.15,27.15,27.14,27.14,4100.0
2010-12-28 15:50:00,27.14,27.15,27.12,27.12,9300.0,27.14,27.15,27.12,27.12,9300.0
2010-12-28 15:55:00,27.13,27.13,27.09,27.1,18600.0,27.13,27.13,27.09,27.1,18600.0
2010-12-29 09:30:00,27.14,27.19,27.12,27.18,3400.0,27.14,27.19,27.12,27.18,3400.0
2010-12-29 09:35:00,27.19,27.19,27.14,27.16,6000.0,27.19,27.19,27.14,27.16,6000.0
2010-12-29 09:40:00,27.17,27.18,27.12,27.12,2900.0,27.17,27.18,27.12,27.12,2900.0
2010-12-29 09:45:00,27.13,27.18,27.12,27.16,5000.0,27.13,27.18,27.12,27.16,5000.0
2010-12-29 09:50:00,27.16,27.18,27.14,27.15,3300.0,27.16,27.18,27.14,27.15,3300.0
2010-12-29 09:55:00,27.17,27.22,27.17,27.21,4000.0,27.17,27.22,27.17,27.21,4000.0
2010-12-29 10:00:00,27.21,27.22,27.21,27.21,5300.0,27.21,27.22,27.21,27.21,5300.0
2010-12-29 10:05:00,27.21,27.22,27.2,27.2,3700.0,27.21,27.22,27.2,27.2,3700.0
2010-12-29 10:10:00,27.2,27.23,27.2,27.22,4100.0,27.2,27.23,27.2,27.22,4100.0
2010-12-29 10:15:00,27.23,27.24,27.22,27.24,4200.0,27.23,27.24,27.22,27.24,4200.0
2010-12-29 10:20:00,27.24,27.25,27.24,27.25,2200.0,27.24,27.25,27.24,27.25,2200.0
2010-12-29 10:25:00,27.25,27.25,27.22,27.23,4300.0,27.25,27.25,27.22,27.23,4300.0
2010-12-29 10:30:00,27.22,27.22,27.21,27.21,1300.0,27.22,27.22,27.21,27.21,1300.0
2010-12-29 10:35:00,27.21,27.21,27.19,27.2,7100.0,27.21,27.21,27.19,27.2,7100.0
2010-12-29 10:40:00,27.2,27.2,27.2,27.2,900.0,27.2,27.2,27.2,27.2,900.0
2010-12-29 10:45:00,27.21,27.21,27.2,27.2,1300.0,27.21,27.21,27.2,27.2,1300.0
2010-12-29 10:50:00,27.2,27.21,27.18,27.19,3400.0,27.2,27.21,27.18,27.19,3400.0
2010-12-29 10:55:00,27.18,27.18,27.17,27.17,800.0,27.18,27.18,27.17,27.17,800.0
2010-12-29 11:00:00,27.17,27.17,27.17,27.17,500.0,27.17,27.17,27.17,27.17,500.0
2010-12-29 11:05:00,27.17,27.18,27.15,27.15,2600.0,27.17,27.18,27.15,27.15,2600.0
2010-12-29 11:10:00,27.16,27.16,27.15,27.15,1900.0,27.16,27.16,27.15,27.15,1900.0
2010-12-29 11:15:00,27.15,27.16,27.1,27.1,4400.0,27.15,27.16,27.1,27.1,4400.0
2010-12-29 11:20:00,27.11,27.11,27.07,27.07,5400.0,27.11,27.11,27.07,27.07,5400.0
2010-12-29 11:25:00,27.07,27.07,27.07,27.07,1400.0,27.07,27.07,27.07,27.07,1400.0
2010-12-29 11:30:00,27.08,27.08,27.07,27.08,2100.0,27.08,27.08,27.07,27.08,2100.0
2010-12-29 11:35:00,27.09,27.1,27.08,27.08,5400.0,27.09,27.1,27.08,27.08,5400.0
2010-12-29 11:40:00,27.09,27.1,27.09,27.09,3900.0,27.09,27.1,27.09,27.09,3900.0
2010-12-29 11:45:00,27.08,27.09,27.08,27.08,500.0,27.08,27.09,27.08,27.08,500.0
2010-12-29 11:50:00,27.08,27.09,27.08,27.09,2800.0,27.08,27.09,27.08,27.09,2800.0
2010-12-29 11:55:00,27.09,27.09,27.08,27.09,3400.0,27.09,27.09,27.08,27.09,3400.0
2010-12-29 12:00:00,27.09,27.09,27.08,27.08,3200.0,27.09,27.09,27.08,27.08,3200.0
2010-12-29 12:05:00,27.08,27.09,27.08,27.08,2800.0,27.08,27.09,27.08,27.08,2800.0
2010-12-29 12:10:00,27.08,27.09,27.08,27.08,12900.0,27.08,27.09,27.08,27.08,12900.0
2010-12-29 12:15:00,27.08,27.08,27.07,27.07,1400.0,27.08,27.08,27.07,27.07,1400.0
2010-12-29 12:20:00,27.08,27.1,27.08,27.08,2000.0,27.08,27.1,27.08,27.08,2000.0
2010-12-29 12:25:00,27.08,27.09,27.07,27.07,1400.0,27.08,27.09,27.07,27.07,1400.0
2010-12-29 12:30:00,27.08,27.1,27.08,27.09,4500.0,27.08,27.1,27.08,27.09,4500.0
2010-12-29 12:35:00,27.09,27.1,27.09,27.09,2400.0,27.09,27.1,27.09,27.09,2400.0
2010-12-29 12:40:00,27.09,27.1,27.09,27.09,800.0,27.09,27.1,27.09,27.09,800.0
2010-12-29 12:45:00,27.09,27.1,27.09,27.09,2500.0,27.09,27.1,27.09,27.09,2500.0
2010-12-29 12:50:00,27.09,27.09,27.09,27.09,1300.0,27.09,27.09,27.09,27.09,1300.0
2010-12-29 12:55:00,27.09,27.1,27.09,27.09,1000.0,27.09,27.1,27.09,27.09,1000.0
2010-12-29 13:00:00,27.1,27.11,27.09,27.1,6400.0,27.1,27.11,27.09,27.1,6400.0
2010-12-29 13:05:00,27.11,27.11,27.08,27.08,7000.0,27.11,27.11,27.08,27.08,7000.0
2010-12-29 13:10:00,27.08,27.08,27.06,27.06,5000.0,27.08,27.08,27.06,27.06,5000.0
2010-12-29 13:15:00,27.06,27.07,27.05,27.05,1800.0,27.06,27.07,27.05,27.05,1800.0
2010-12-29 13:20:00,27.05,27.06,27.04,27.05,3500.0,27.05,27.06,27.04,27.05,3500.0
2010-12-29 13:25:00,27.05,27.06,27.04,27.05,1800.0,27.05,27.06,27.04,27.05,1800.0
2010-12-29 13:30:00,27.06,27.06,27.04,27.04,7500.0,27.06,27.06,27.04,27.04,7500.0
2010-12-29 13:35:00,27.04,27.05,27.04,27.04,1200.0,27.04,27.05,27.04,27.04,1200.0
2010-12-29 13:40:00,27.05,27.05,27.03,27.04,3700.0,27.05,27.05,27.03,27.04,3700.0
2010-12-29 13:45:00,27.04,27.04,27.03,27.03,1000.0,27.04,27.04,27.03,27.03,1000.0
2010-12-29 13:50:00,27.03,27.04,27.03,27.04,2400.0,27.03,27.04,27.03,27.04,2400.0
2010-12-29 13:55:00,27.05,27.05,27.04,27.05,3000.0,27.05,27.05,27.04,27.05,3000.0
2010-12-29 14:00:00,27.05,27.06,27.05,27.05,5100.0,27.05,27.06,27.05,27.05,5100.0
2010-12-29 14:05:00,27.05,27.06,27.05,27.05,3200.0,27.05,27.06,27.05,27.05,3200.0
2010-12-29 14:10:00,27.05,27.08,27.05,27.08,3000.0,27.05,27.08,27.05,27.08,3000.0
2010-12-29 14:15:00,27.08,27.08,27.07,27.07,1100.0,27.08,27.08,27.07,27.07,1100.0
2010-12-29 14:20:00,27.07,27.08,27.07,27.07,3100.0,27.07,27.08,27.07,27.07,3100.0
2010-12-29 14:25:00,27.07,27.08,27.07,27.08,1700.0,27.07,27.08,27.07,27.08,1700.0
2010-12-29 14:30:00,27.07,27.08,27.06,27.06,6600.0,27.07,27.08,27.06,27.06,6600.0
2010-12-29 14:35:00,27.07,27.07,27.06,27.06,1700.0,27.07,27.07,27.06,27.06,1700.0
2010-12-29 14:40:00,27.06,27.07,27.05,27.05,11600.0,27.06,27.07,27.05,27.05,11600.0
2010-12-29 14:45:00,27.06,27.06,27.05,27.05,6000.0,27.06,27.06,27.05,27.05,6000.0
2010-12-29 14:50:00,27.06,27.06,27.05,27.06,5700.0,27.06,27.06,27.05,27.06,5700.0
2010-12-29 14:55:00,27.06,27.09,27.05,27.08,10400.0,27.06,27.09,27.05,27.08,10400.0
2010-12-29 15:00:00,27.08,27.1,27.08,27.09,11300.0,27.08,27.1,27.08,27.09,11300.0
2010-12-29 15:05:00,27.09,27.1,27.09,27.09,6200.0,27.09,27.1,27.09,27.09,6200.0
2010-12-29 15:10:00,27.1,27.13,27.09,27.1,17900.0,27.1,27.13,27.09,27.1,17900.0
2010-12-29 15:15:00,27.1,27.11,27.1,27.1,2900.0,27.1,27.11,27.1,27.1,2900.0
2010-12-29 15:20:00,27.1,27.12,27.1,27.11,6400.0,27.1,27.12,27.1,27.11,6400.0
2010-12-29 15:25:00,27.12,27.12,27.11,27.12,5400.0,27.12,27.12,27.11,27.12,5400.0
2010-12-29 15:30:00,27.12,27.12,27.11,27.11,2200.0,27.12,27.12,27.11,27.11,2200.0
2010-12-29 15:35:00,27.11,27.12,27.11,27.11,3900.0,27.11,27.12,27.11,27.11,3900.0
2010-12-29 15:40:00,27.11,27.12,27.09,27.09,16200.0,27.11,27.12,27.09,27.09,16200.0
2010-12-29 15:45:00,27.1,27.1,27.09,27.09,11000.0,27.1,27.1,27.09,27.09,11000.0
2010-12-29 15:50:00,27.08,27.1,27.07,27.1,12400.0,27.08,27.1,27.07,27.1,12400.0
2010-12-29 15:55:00,27.1,27.1,27.08,27.09,13400.0,27.1,27.1,27.08,27.09,13400.0
2010-12-30 09:30:00,27.01,27.08,26.99,27.06,6900.0,27.01,27.08,26.99,27.06,6900.0
2010-12-30 09:35:00,27.07,27.12,27.06,27.11,4600.0,27.07,27.12,27.06,27.11,4600.0
2010-12-30 09:40:00,27.12,27.2,27.12,27.2,8700.0,27.12,27.2,27.12,27.2,8700.0
2010-12-30 09:45:00,27.2,27.2,27.19,27.2,5400.0,27.2,27.2,27.19,27.2,5400.0
2010-12-30 09:50:00,27.21,27.22,27.21,27.21,3700.0,27.21,27.22,27.21,27.21,3700.0
2010-12-30 09:55:00,27.21,27.21,27.17,27.18,3200.0,27.21,27.21,27.17,27.18,3200.0
2010-12-30 10:00:00,27.18,27.21,27.14,27.17,6900.0,27.18,27.21,27.14,27.17,6900.0
2010-12-30 10:05:00,27.18,27.18,27.17,27.17,2400.0,27.18,27.18,27.17,27.17,2400.0
2010-12-30 10:10:00,27.17,27.2,27.15,27.15,7300.0,27.17,27.2,27.15,27.15,7300.0
2010-12-30 10:15:00,27.16,27.21,27.16,27.21,4700.0,27.16,27.21,27.16,27.21,4700.0
2010-12-30 10:20:00,27.21,27.21,27.18,27.21,7900.0,27.21,27.21,27.18,27.21,7900.0
2010-12-30 10:25:00,27.2,27.24,27.2,27.24,4600.0,27.2,27.24,27.2,27.24,4600.0
2010-12-30 10:30:00,27.23,27.25,27.22,27.25,5100.0,27.23,27.25,27.22,27.25,5100.0
2010-12-30 10:35:00,27.24,27.27,27.24,27.27,3400.0,27.24,27.27,27.24,27.27,3400.0
2010-12-30 10:40:00,27.27,27.27,27.26,27.26,1900.0,27.27,27.27,27.26,27.26,1900.0
2010-12-30 10:45:00,27.27,27.28,27.26,27.27,6300.0,27.27,27.28,27.26,27.27,6300.0
2010-12-30 10:50:00,27.26,27.26,27.25,27.26,2700.0,27.26,27.26,27.25,27.26,2700.0
2010-12-30 10:55:00,27.26,27.29,27.26,27.28,4500.0,27.26,27.29,27.26,27.28,4500.0
2010-12-30 11:00:00,27.28,27.29,27.28,27.28,3000.0,27.28,27.29,27.28,27.28,3000.0
2010-12-30 11:05:00,27.28,27.28,27.27,27.27,3200.0,27.28,27.28,27.27,27.27,3200.0
2010-12-30 11:10:00,27.26,27.28,27.26,27.28,8300.0,27.26,27.28,27.26,27.28,8300.0
2010-12-30 11:15:00,27.29,27.31,27.29,27.31,4500.0,27.29,27.31,27.29,27.31,4500.0
2010-12-30 11:20:00,27.31,27.31,27.28,27.28,7400.0,27.31,27.31,27.28,27.28,7400.0
2010-12-30 11:25:00,27.28,27.29,27.28,27.28,1600.0,27.28,27.29,27.28,27.28,1600.0
2010-12-30 11:30:00,27.28,27.28,27.22,27.22,7000.0,27.28,27.28,27.22,27.22,7000.0
2010-12-30 11:35:00,27.22,27.22,27.2,27.2,4400.0,27.22,27.22,27.2,27.2,4400.0
2010-12-30 11:40:00,27.2,27.23,27.2,27.23,2400.0,27.2,27.23,27.2,27.23,2400.0
2010-12-30 11:45:00,27.23,27.23,27.23,27.23,500.0,27.23,27.23,27.23,27.23,500.0
2010-12-30 11:50:00,27.24,27.24,27.23,27.24,3500.0,27.24,27.24,27.23,27.24,3500.0
2010-12-30 11:55:00,27.23,27.23,27.22,27.22,1900.0,27.23,27.23,27.22,27.22,1900.0
2010-12-30 12:00:00,27.22,27.22,27.2,27.2,4600.0,27.22,27.22,27.2,27.2,4600.0
2010-12-30 12:05:00,27.2,27.2,27.19,27.19,4100.0,27.2,27.2,27.19,27.19,4100.0
2010-12-30 12:10:00,27.19,27.22,27.19,27.22,5900.0,27.19,27.22,27.19,27.22,5900.0
2010-12-30 12:15:00,27.22,27.22,27.21,27.21,1400.0,27.22,27.22,27.21,27.21,1400.0
2010-12-30 12:20:00,27.21,27.22,27.21,27.21,1100.0,27.21,27.22,27.21,27.21,1100.0
2010-12-30 12:25:00,27.21,27.21,27.19,27.19,2300.0,27.21,27.21,27.19,27.19,2300.0
2010-12-30 12:30:00,27.19,27.2,27.19,27.2,1500.0,27.19,27.2,27.19,27.2,1500.0
2010-12-30 12:35:00,27.2,27.2,27.18,27.18,2900.0,27.2,27.2,27.18,27.18,2900.0
2010-12-30 12:40:00,27.19,27.19,27.18,27.18,700.0,27.19,27.19,27.18,27.18,700.0
2010-12-30 12:45:00,27.18,27.19,27.18,27.18,1000.0,27.18,27.19,27.18,27.18,1000.0
2010-12-30 12:50:00,27.18,27.18,27.18,27.18,300.0,27.18,27.18,27.18,27.18,300.0
2010-12-30 12:55:00,27.18,27.19,27.18,27.18,1900.0,27.18,27.19,27.18,27.18,1900.0
2010-12-30 13:00:00,27.18,27.18,27.16,27.18,7100.0,27.18,27.18,27.16,27.18,7100.0
2010-12-30 13:05:00,27.19,27.19,27.18,27.18,2100.0,27.19,27.19,27.18,27.18,2100.0
2010-12-30 13:10:00,27.18,27.18,27.18,27.18,1400.0,27.18,27.18,27.18,27.18,1400.0
2010-12-30 13:15:00,27.18,27.18,27.16,27.16,5400.0,27.18,27.18,27.16,27.16,5400.0
2010-12-30 13:20:00,27.17,27.17,27.16,27.17,4000.0,27.17,27.17,27.16,27.17,4000.0
2010-12-30 13:25:00,27.16,27.16,27.15,27.16,7300.0,27.16,27.16,27.15,27.16,7300.0
2010-12-30 13:30:00,27.16,27.17,27.15,27.16,4400.0,27.16,27.17,27.15,27.16,4400.0
2010-12-30 13:35:00,27.16,27.16,27.14,27.14,7000.0,27.16,27.16,27.14,27.14,7000.0
2010-12-30 13:40:00,27.14,27.14,27.12,27.13,7300.0,27.14,27.14,27.12,27.13,7300.0
2010-12-30 13:45:00,27.12,27.13,27.12,27.12,1900.0,27.12,27.13,27.12,27.12,1900.0
2010-12-30 13:50:00,27.13,27.13,27.12,27.12,1000.0,27.13,27.13,27.12,27.12,1000.0
2010-12-30 13:55:00,27.12,27.13,27.12,27.13,2800.0,27.12,27.13,27.12,27.13,2800.0
2010-12-30 14:00:00,27.13,27.13,27.12,27.12,1400.0,27.13,27.13,27.12,27.12,1400.0
2010-12-30 14:05:00,27.13,27.13,27.12,27.12,1600.0,27.13,27.13,27.12,27.12,1600.0
2010-12-30 14:10:00,27.12,27.13,27.12,27.12,1500.0,27.12,27.13,27.12,27.12,1500.0
2010-12-30 14:15:00,27.12,27.13,27.09,27.1,9100.0,27.12,27.13,27.09,27.1,9100.0
2010-12-30 14:20:00,27.09,27.1,27.09,27.09,7400.0,27.09,27.1,27.09,27.09,7400.0
2010-12-30 14:25:00,27.09,27.1,27.09,27.1,2600.0,27.09,27.1,27.09,27.1,2600.0
2010-12-30 14:30:00,27.1,27.1,27.09,27.09,1300.0,27.1,27.1,27.09,27.09,1300.0
2010-12-30 14:35:00,27.09,27.1,27.09,27.1,1400.0,27.09,27.1,27.09,27.1,1400.0
2010-12-30 14:40:00,27.1,27.12,27.08,27.11,13700.0,27.1,27.12,27.08,27.11,13700.0
2010-12-30 14:45:00,27.11,27.12,27.1,27.11,17500.0,27.11,27.12,27.1,27.11,17500.0
2010-12-30 14:50:00,27.1,27.11,27.1,27.1,6100.0,27.1,27.11,27.1,27.1,6100.0
2010-12-30 14:55:00,27.1,27.11,27.1,27.1,1200.0,27.1,27.11,27.1,27.1,1200.0
2010-12-30 15:00:00,27.1,27.11,27.1,27.11,6400.0,27.1,27.11,27.1,27.11,6400.0
2010-12-30 15:05:00,27.1,27.11,27.1,27.1,4200.0,27.1,27.11,27.1,27.1,4200.0
2010-12-30 15:10:00,27.1,27.11,27.1,27.11,2700.0,27.1,27.11,27.1,27.11,2700.0
2010-12-30 15:15:00,27.1,27.11,27.1,27.1,3300.0,27.1,27.11,27.1,27.1,3300.0
2010-12-30 15:20:00,27.1,27.12,27.1,27.11,4900.0,27.1,27.12,27.1,27.11,4900.0
2010-12-30 15:25:00,27.11,27.16,27.1,27.16,22400.0,27.11,27.16,27.1,27.16,22400.0
2010-12-30 15:30:00,27.16,27.16,27.15,27.16,6100.0,27.16,27.16,27.15,27.16,6100.0
2010-12-30 15:35:00,27.15,27.16,27.15,27.16,5300.0,27.15,27.16,27.15,27.16,5300.0
2010-12-30 15:40:00,27.16,27.16,27.15,27.15,4900.0,27.16,27.16,27.15,27.15,4900.0
2010-12-30 15:45:00,27.15,27.15,27.12,27.12,15400.0,27.15,27.15,27.12,27.12,15400.0
2010-12-30 15:50:00,27.12,27.12,27.09,27.1,20800.0,27.12,27.12,27.09,27.1,20800.0
2010-12-30 15:55:00,27.11,27.11,27.06,27.08,52400.0,27.11,27.11,27.06,27.08,52400.0
2010-12-31 09:30:00,27.07,27.13,27.07,27.1,1700.0,27.07,27.13,27.07,27.1,1700.0
2010-12-31 09:35:00,27.09,27.11,27.06,27.06,1300.0,27.09,27.11,27.06,27.06,1300.0
2010-12-31 09:40:00,27.02,27.02,26.96,26.98,1500.0,27.02,27.02,26.96,26.98,1500.0
2010-12-31 09:45:00,26.99,27.0,26.96,27.0,4400.0,26.99,27.0,26.96,27.0,4400.0
2010-12-31 09:50:00,27.02,27.02,27.0,27.02,5200.0,27.02,27.02,27.0,27.02,5200.0
2010-12-31 09:55:00,27.01,27.03,27.01,27.03,1900.0,27.01,27.03,27.01,27.03,1900.0
2010-12-31 10:00:00,27.04,27.09,27.04,27.08,13300.0,27.04,27.09,27.04,27.08,13300.0
2010-12-31 10:05:00,27.09,27.1,27.06,27.1,4100.0,27.09,27.1,27.06,27.1,4100.0
2010-12-31 10:10:00,27.1,27.11,27.08,27.08,4100.0,27.1,27.11,27.08,27.08,4100.0
2010-12-31 10:15:00,27.09,27.09,27.07,27.07,3500.0,27.09,27.09,27.07,27.07,3500.0
2010-12-31 10:20:00,27.07,27.07,27.04,27.06,2400.0,27.07,27.07,27.04,27.06,2400.0
2010-12-31 10:25:00,27.08,27.1,27.08,27.1,2000.0,27.08,27.1,27.08,27.1,2000.0
2010-12-31 10:30:00,27.1,27.1,27.05,27.05,5800.0,27.1,27.1,27.05,27.05,5800.0
2010-12-31 10:35:00,27.05,27.06,27.04,27.05,3400.0,27.05,27.06,27.04,27.05,3400.0
2010-12-31 10:40:00,27.05,27.05,27.05,27.05,2100.0,27.05,27.05,27.05,27.05,2100.0
2010-12-31 10:45:00,27.06,27.08,27.06,27.08,2500.0,27.06,27.08,27.06,27.08,2500.0
2010-12-31 10:50:00,27.08,27.11,27.08,27.11,3100.0,27.08,27.11,27.08,27.11,3100.0
2010-12-31 10:55:00,27.11,27.11,27.1,27.11,4900.0,27.11,27.11,27.1,27.11,4900.0
2010-12-31 11:00:00,27.12,27.14,27.1,27.14,5100.0,27.12,27.14,27.1,27.14,5100.0
2010-12-31 11:05:00,27.14,27.14,27.13,27.13,1500.0,27.14,27.14,27.13,27.13,1500.0
2010-12-31 11:10:00,27.13,27.13,27.11,27.11,5100.0,27.13,27.13,27.11,27.11,5100.0
2010-12-31 11:15:00,27.11,27.11,27.08,27.09,6100.0,27.11,27.11,27.08,27.09,6100.0
2010-12-31 11:20:00,27.09,27.1,27.08,27.09,3400.0,27.09,27.1,27.08,27.09,3400.0
2010-12-31 11:25:00,27.11,27.13,27.1,27.13,2800.0,27.11,27.13,27.1,27.13,2800.0
2010-12-31 11:30:00,27.14,27.16,27.14,27.15,7900.0,27.14,27.16,27.14,27.15,7900.0
2010-12-31 11:35:00,27.15,27.15,27.14,27.15,1300.0,27.15,27.15,27.14,27.15,1300.0
2010-12-31 11:40:00,27.15,27.15,27.14,27.14,1300.0,27.15,27.15,27.14,27.14,1300.0
2010-12-31 11:45:00,27.14,27.15,27.12,27.12,3400.0,27.14,27.15,27.12,27.12,3400.0
2010-12-31 11:50:00,27.12,27.12,27.12,27.12,1100.0,27.12,27.12,27.12,27.12,1100.0
2010-12-31 11:55:00,27.12,27.13,27.12,27.12,1200.0,27.12,27.13,27.12,27.12,1200.0
2010-12-31 12:00:00,27.13,27.13,27.12,27.12,800.0,27.13,27.13,27.12,27.12,800.0
2010-12-31 12:05:00,27.12,27.14,27.12,27.14,6000.0,27.12,27.14,27.12,27.14,6000.0
2010-12-31 12:10:00,27.14,27.14,27.09,27.09,5200.0,27.14,27.14,27.09,27.09,5200.0
2010-12-31 12:15:00,27.09,27.09,27.08,27.08,2000.0,27.09,27.09,27.08,27.08,2000.0
2010-12-31 12:20:00,27.09,27.09,27.08,27.09,3800.0,27.09,27.09,27.08,27.09,3800.0
2010-12-31 12:25:00,27.09,27.11,27.08,27.1,2200.0,27.09,27.11,27.08,27.1,2200.0
2010-12-31 12:30:00,27.11,27.11,27.1,27.11,700.0,27.11,27.11,27.1,27.11,700.0
2010-12-31 12:35:00,27.11,27.11,27.09,27.09,3000.0,27.11,27.11,27.09,27.09,3000.0
2010-12-31 12:40:00,27.09,27.1,27.08,27.08,2000.0,27.09,27.1,27.08,27.08,2000.0
2010-12-31 12:45:00,27.08,27.08,27.06,27.06,2200.0,27.08,27.08,27.06,27.06,2200.0
2010-12-31 12:50:00,27.07,27.07,27.05,27.06,4300.0,27.07,27.07,27.05,27.06,4300.0
2010-12-31 12:55:00,27.06,27.06,27.06,27.06,1000.0,27.06,27.06,27.06,27.06,1000.0
2010-12-31 13:00:00,27.06,27.06,27.05,27.06,2000.0,27.06,27.06,27.05,27.06,2000.0
2010-12-31 13:05:00,27.06,27.09,27.06,27.09,4500.0,27.06,27.09,27.06,27.09,4500.0
2010-12-31 13:10:00,27.09,27.1,27.08,27.1,1600.0,27.09,27.1,27.08,27.1,1600.0
2010-12-31 13:15:00,27.11,27.12,27.09,27.1,4900.0,27.11,27.12,27.09,27.1,4900.0
2010-12-31 13:20:00,27.1,27.1,27.09,27.09,1700.0,27.1,27.1,27.09,27.09,1700.0
2010-12-31 13:25:00,27.09,27.1,27.07,27.07,12000.0,27.09,27.1,27.07,27.07,12000.0
2010-12-31 13:30:00,27.07,27.08,27.07,27.07,2300.0,27.07,27.08,27.07,27.07,2300.0
2010-12-31 13:35:00,27.07,27.08,27.07,27.07,2400.0,27.07,27.08,27.07,27.07,2400.0
2010-12-31 13:40:00,27.08,27.08,27.06,27.06,8100.0,27.08,27.08,27.06,27.06,8100.0
2010-12-31 13:45:00,27.06,27.07,27.05,27.06,5400.0,27.06,27.07,27.05,27.06,5400.0
2010-12-31 13:50:00,27.06,27.06,27.05,27.06,2700.0,27.06,27.06,27.05,27.06,2700.0
2010-12-31 13:55:00,27.06,27.06,27.05,27.05,2100.0,27.06,27.06,27.05,27.05,2100.0
2010-12-31 14:00:00,27.06,27.06,27.05,27.06,2300.0,27.06,27.06,27.05,27.06,2300.0
2010-12-31 14:05:00,27.06,27.07,27.06,27.06,4400.0,27.06,27.07,27.06,27.06,4400.0
2010-12-31 14:10:00,27.06,27.07,27.06,27.07,3300.0,27.06,27.07,27.06,27.07,3300.0
2010-12-31 14:15:00,27.07,27.08,27.06,27.07,3000.0,27.07,27.08,27.06,27.07,3000.0
2010-12-31 14:20:00,27.06,27.07,27.06,27.07,1700.0,27.06,27.07,27.06,27.07,1700.0
2010-12-31 14:25:00,27.07,27.07,27.05,27.05,11400.0,27.07,27.07,27.05,27.05,11400.0
2010-12-31 14:30:00,27.06,27.07,27.05,27.07,2800.0,27.06,27.07,27.05,27.07,2800.0
2010-12-31 14:35:00,27.07,27.08,27.06,27.06,3400.0,27.07,27.08,27.06,27.06,3400.0
2010-12-31 14:40:00,27.07,27.07,27.06,27.06,1600.0,27.07,27.07,27.06,27.06,1600.0
2010-12-31 14:45:00,27.07,27.09,27.06,27.08,2700.0,27.07,27.09,27.06,27.08,2700.0
2010-12-31 14:50:00,27.08,27.09,27.08,27.09,3700.0,27.08,27.09,27.08,27.09,3700.0
2010-12-31 14:55:00,27.09,27.09,27.08,27.08,2100.0,27.09,27.09,27.08,27.08,2100.0
2010-12-31 15:00:00,27.09,27.09,27.08,27.09,3900.0,27.09,27.09,27.08,27.09,3900.0
2010-12-31 15:05:00,27.09,27.09,27.08,27.09,3900.0,27.09,27.09,27.08,27.09,3900.0
2010-12-31 15:10:00,27.09,27.09,27.07,27.07,4500.0,27.09,27.09,27.07,27.07,4500.0
2010-12-31 15:15:00,27.08,27.08,27.07,27.07,3500.0,27.08,27.08,27.07,27.07,3500.0
2010-12-31 15:20:00,27.08,27.08,27.07,27.07,4400.0,27.08,27.08,27.07,27.07,4400.0
2010-12-31 15:25:00,27.08,27.08,27.07,27.08,3700.0,27.08,27.08,27.07,27.08,3700.0
2010-12-31 15:30:00,27.08,27.08,27.07,27.07,6300.0,27.08,27.08,27.07,27.07,6300.0
2010-12-31 15:35:00,27.07,27.08,27.07,27.07,4000.0,27.07,27.08,27.07,27.07,4000.0
2010-12-31 15:40:00,27.08,27.08,27.05,27.05,11400.0,27.08,27.08,27.05,27.05,11400.0
2010-12-31 15:45:00,27.05,27.05,26.95,26.95,22700.0,27.05,27.05,26.95,26.95,22700.0
2010-12-31 15:50:00,26.95,26.97,26.92,26.97,43000.0,26.95,26.97,26.92,26.97,43000.0
2010-12-31 15:55:00,26.96,26.97,26.91,26.92,80500.0,26.96,26.97,26.91,26.92,80500.0
2011-01-03 09:30:00,27.05,27.14,27.0,27.08,7000.0,27.05,27.14,27.0,27.08,7000.0
2011-01-03 09:35:00,27.1,27.14,27.09,27.14,3000.0,27.1,27.14,27.09,27.14,3000.0
2011-01-03 09:40:00,27.16,27.19,27.16,27.16,3600.0,27.16,27.19,27.16,27.16,3600.0
2011-01-03 09:45:00,27.16,27.2,27.16,27.17,3900.0,27.16,27.2,27.16,27.17,3900.0
2011-01-03 09:50:00,27.16,27.16,27.13,27.16,8600.0,27.16,27.16,27.13,27.16,8600.0
2011-01-03 09:55:00,27.15,27.18,27.15,27.18,2900.0,27.15,27.18,27.15,27.18,2900.0
2011-01-03 10:00:00,27.17,27.21,27.16,27.21,12600.0,27.17,27.21,27.16,27.21,12600.0
2011-01-03 10:05:00,27.22,27.23,27.17,27.17,22600.0,27.22,27.23,27.17,27.17,22600.0
2011-01-03 10:10:00,27.18,27.22,27.18,27.22,8300.0,27.18,27.22,27.18,27.22,8300.0
2011-01-03 10:15:00,27.21,27.27,27.18,27.21,20800.0,27.21,27.27,27.18,27.21,20800.0
2011-01-03 10:20:00,27.22,27.26,27.22,27.25,4300.0,27.22,27.26,27.22,27.25,4300.0
2011-01-03 10:25:00,27.24,27.24,27.2,27.2,13500.0,27.24,27.24,27.2,27.2,13500.0
2011-01-03 10:30:00,27.21,27.22,27.2,27.21,5300.0,27.21,27.22,27.2,27.21,5300.0
2011-01-03 10:35:00,27.19,27.21,27.19,27.2,2600.0,27.19,27.21,27.19,27.2,2600.0
2011-01-03 10:40:00,27.2,27.2,27.19,27.2,1400.0,27.2,27.2,27.19,27.2,1400.0
2011-01-03 10:45:00,27.19,27.22,27.19,27.22,5100.0,27.19,27.22,27.19,27.22,5100.0
2011-01-03 10:50:00,27.22,27.24,27.2,27.2,10100.0,27.22,27.24,27.2,27.2,10100.0
2011-01-03 10:55:00,27.21,27.23,27.19,27.23,9300.0,27.21,27.23,27.19,27.23,9300.0
2011-01-03 11:00:00,27.23,27.23,27.21,27.22,1400.0,27.23,27.23,27.21,27.22,1400.0
2011-01-03 11:05:00,27.22,27.22,27.21,27.22,2200.0,27.22,27.22,27.21,27.22,2200.0
2011-01-03 11:10:00,27.21,27.21,27.17,27.19,5500.0,27.21,27.21,27.17,27.19,5500.0
2011-01-03 11:15:00,27.19,27.19,27.18,27.18,2500.0,27.19,27.19,27.18,27.18,2500.0
2011-01-03 11:20:00,27.18,27.21,27.18,27.21,3600.0,27.18,27.21,27.18,27.21,3600.0
2011-01-03 11:25:00,27.19,27.19,27.17,27.18,6700.0,27.19,27.19,27.17,27.18,6700.0
2011-01-03 11:30:00,27.19,27.19,27.17,27.17,2000.0,27.19,27.19,27.17,27.17,2000.0
2011-01-03 11:35:00,27.18,27.19,27.18,27.18,6500.0,27.18,27.19,27.18,27.18,6500.0
2011-01-03 11:40:00,27.19,27.2,27.18,27.19,7400.0,27.19,27.2,27.18,27.19,7400.0
2011-01-03 11:45:00,27.2,27.2,27.19,27.19,1500.0,27.2,27.2,27.19,27.19,1500.0
2011-01-03 11:50:00,27.19,27.19,27.13,27.14,15400.0,27.19,27.19,27.13,27.14,15400.0
2011-01-03 11:55:00,27.14,27.14,27.13,27.13,3700.0,27.14,27.14,27.13,27.13,3700.0
2011-01-03 12:00:00,27.14,27.14,27.12,27.14,13100.0,27.14,27.14,27.12,27.14,13100.0
2011-01-03 12:05:00,27.14,27.14,27.13,27.13,1800.0,27.14,27.14,27.13,27.13,1800.0
2011-01-03 12:10:00,27.14,27.14,27.13,27.14,1700.0,27.14,27.14,27.13,27.14,1700.0
2011-01-03 12:15:00,27.13,27.14,27.13,27.14,1400.0,27.13,27.14,27.13,27.14,1400.0
2011-01-03 12:20:00,27.14,27.15,27.13,27.15,4200.0,27.14,27.15,27.13,27.15,4200.0
2011-01-03 12:25:00,27.15,27.15,27.12,27.12,3600.0,27.15,27.15,27.12,27.12,3600.0
2011-01-03 12:30:00,27.12,27.13,27.12,27.12,1000.0,27.12,27.13,27.12,27.12,1000.0
2011-01-03 12:35:00,27.13,27.13,27.12,27.13,2600.0,27.13,27.13,27.12,27.13,2600.0
2011-01-03 12:40:00,27.13,27.13,27.12,27.13,1500.0,27.13,27.13,27.12,27.13,1500.0
2011-01-03 12:45:00,27.13,27.13,27.12,27.12,3600.0,27.13,27.13,27.12,27.12,3600.0
2011-01-03 12:50:00,27.12,27.13,27.08,27.09,5600.0,27.12,27.13,27.08,27.09,5600.0
2011-01-03 12:55:00,27.1,27.1,27.05,27.05,6900.0,27.1,27.1,27.05,27.05,6900.0
2011-01-03 13:00:00,27.06,27.09,27.05,27.05,17700.0,27.06,27.09,27.05,27.05,17700.0
2011-01-03 13:05:00,27.06,27.06,27.05,27.06,1000.0,27.06,27.06,27.05,27.06,1000.0
2011-01-03 13:10:00,27.06,27.06,27.05,27.06,5600.0,27.06,27.06,27.05,27.06,5600.0
2011-01-03 13:15:00,27.06,27.07,27.05,27.07,3800.0,27.06,27.07,27.05,27.07,3800.0
2011-01-03 13:20:00,27.07,27.07,27.06,27.06,1300.0,27.07,27.07,27.06,27.06,1300.0
2011-01-03 13:25:00,27.07,27.07,27.06,27.07,4700.0,27.07,27.07,27.06,27.07,4700.0
2011-01-03 13:30:00,27.08,27.1,27.07,27.1,2800.0,27.08,27.1,27.07,27.1,2800.0
2011-01-03 13:35:00,27.09,27.1,27.09,27.1,1500.0,27.09,27.1,27.09,27.1,1500.0
2011-01-03 13:40:00,27.09,27.1,27.09,27.1,1300.0,27.09,27.1,27.09,27.1,1300.0
2011-01-03 13:45:00,27.1,27.1,27.09,27.09,2400.0,27.1,27.1,27.09,27.09,2400.0
2011-01-03 13:50:00,27.09,27.1,27.09,27.1,2000.0,27.09,27.1,27.09,27.1,2000.0
2011-01-03 13:55:00,27.09,27.11,27.09,27.11,2100.0,27.09,27.11,27.09,27.11,2100.0
2011-01-03 14:00:00,27.1,27.13,27.1,27.13,4200.0,27.1,27.13,27.1,27.13,4200.0
2011-01-03 14:05:00,27.12,27.15,27.12,27.14,13600.0,27.12,27.15,27.12,27.14,13600.0
2011-01-03 14:10:00,27.14,27.14,27.13,27.14,13000.0,27.14,27.14,27.13,27.14,13000.0
2011-01-03 14:15:00,27.14,27.14,27.13,27.14,2700.0,27.14,27.14,27.13,27.14,2700.0
2011-01-03 14:20:00,27.14,27.15,27.14,27.14,3000.0,27.14,27.15,27.14,27.14,3000.0
2011-01-03 14:25:00,27.14,27.15,27.12,27.13,3800.0,27.14,27.15,27.12,27.13,3800.0
2011-01-03 14:30:00,27.12,27.13,27.1,27.1,5900.0,27.12,27.13,27.1,27.1,5900.0
2011-01-03 14:35:00,27.1,27.11,27.09,27.09,6400.0,27.1,27.11,27.09,27.09,6400.0
2011-01-03 14:40:00,27.09,27.09,27.07,27.08,4700.0,27.09,27.09,27.07,27.08,4700.0
2011-01-03 14:45:00,27.09,27.11,27.09,27.1,5000.0,27.09,27.11,27.09,27.1,5000.0
2011-01-03 14:50:00,27.1,27.11,27.1,27.11,1900.0,27.1,27.11,27.1,27.11,1900.0
2011-01-03 14:55:00,27.1,27.11,27.1,27.1,3800.0,27.1,27.11,27.1,27.1,3800.0
2011-01-03 15:00:00,27.11,27.11,27.1,27.1,4700.0,27.11,27.11,27.1,27.1,4700.0
2011-01-03 15:05:00,27.1,27.1,27.08,27.09,6500.0,27.1,27.1,27.08,27.09,6500.0
2011-01-03 15:10:00,27.08,27.09,27.06,27.06,6700.0,27.08,27.09,27.06,27.06,6700.0
2011-01-03 15:15:00,27.06,27.07,27.06,27.06,6400.0,27.06,27.07,27.06,27.06,6400.0
2011-01-03 15:20:00,27.06,27.07,27.06,27.06,6000.0,27.06,27.07,27.06,27.06,6000.0
2011-01-03 15:25:00,27.07,27.08,27.06,27.07,7400.0,27.07,27.08,27.06,27.07,7400.0
2011-01-03 15:30:00,27.08,27.08,27.07,27.07,5000.0,27.08,27.08,27.07,27.07,5000.0
2011-01-03 15:35:00,27.08,27.08,27.06,27.06,12800.0,27.08,27.08,27.06,27.06,12800.0
2011-01-03 15:40:00,27.06,27.06,27.02,27.02,16200.0,27.06,27.06,27.02,27.02,16200.0
2011-01-03 15:45:00,27.02,27.03,27.02,27.03,12600.0,27.02,27.03,27.02,27.03,12600.0
2011-01-03 15:50:00,27.02,27.04,27.02,27.03,25200.0,27.02,27.04,27.02,27.03,25200.0
2011-01-03 15:55:00,27.02,27.03,26.98,26.99,46900.0,27.02,27.03,26.98,26.99,46900.0
2011-01-04 09:30:00,27.0,27.0,26.96,26.96,13200.0,27.0,27.0,26.96,26.96,13200.0
2011-01-04 09:35:00,26.99,27.03,26.98,27.01,8800.0,26.99,27.03,26.98,27.01,8800.0
2011-01-04 09:40:00,27.03,27.05,27.0,27.02,8200.0,27.03,27.05,27.0,27.02,8200.0
2011-01-04 09:45:00,27.03,27.04,26.99,27.02,13400.0,27.03,27.04,26.99,27.02,13400.0
2011-01-04 09:50:00,27.04,27.04,26.98,26.98,7600.0,27.04,27.04,26.98,26.98,7600.0
2011-01-04 09:55:00,26.98,27.05,26.98,27.0,7300.0,26.98,27.05,26.98,27.0,7300.0
2011-01-04 10:00:00,27.01,27.02,26.97,27.0,22500.0,27.01,27.02,26.97,27.0,22500.0
2011-01-04 10:05:00,27.01,27.01,26.95,26.97,12300.0,27.01,27.01,26.95,26.97,12300.0
2011-01-04 10:10:00,26.96,26.98,26.95,26.98,6400.0,26.96,26.98,26.95,26.98,6400.0
2011-01-04 10:15:00,26.98,27.0,26.96,27.0,7300.0,26.98,27.0,26.96,27.0,7300.0
2011-01-04 10:20:00,27.0,27.01,27.0,27.0,14500.0,27.0,27.01,27.0,27.0,14500.0
2011-01-04 10:25:00,27.0,27.0,26.94,26.96,9800.0,27.0,27.0,26.94,26.96,9800.0
2011-01-04 10:30:00,26.95,26.95,26.92,26.92,7100.0,26.95,26.95,26.92,26.92,7100.0
2011-01-04 10:35:00,26.93,26.94,26.92,26.94,3900.0,26.93,26.94,26.92,26.94,3900.0
2011-01-04 10:40:00,26.94,26.94,26.93,26.93,3300.0,26.94,26.94,26.93,26.93,3300.0
2011-01-04 10:45:00,26.93,26.94,26.89,26.89,9800.0,26.93,26.94,26.89,26.89,9800.0
2011-01-04 10:50:00,26.89,26.9,26.84,26.84,13200.0,26.89,26.9,26.84,26.84,13200.0
2011-01-04 10:55:00,26.85,26.88,26.84,26.88,4900.0,26.85,26.88,26.84,26.88,4900.0
2011-01-04 11:00:00,26.87,26.92,26.87,26.91,5300.0,26.87,26.92,26.87,26.91,5300.0
2011-01-04 11:05:00,26.92,26.92,26.86,26.86,8400.0,26.92,26.92,26.86,26.86,8400.0
2011-01-04 11:10:00,26.86,26.89,26.86,26.89,7300.0,26.86,26.89,26.86,26.89,7300.0
2011-01-04 11:15:00,26.89,26.89,26.83,26.84,13100.0,26.89,26.89,26.83,26.84,13100.0
2011-01-04 11:20:00,26.83,26.86,26.83,26.86,3800.0,26.83,26.86,26.83,26.86,3800.0
2011-01-04 11:25:00,26.86,26.88,26.8,26.81,9200.0,26.86,26.88,26.8,26.81,9200.0
2011-01-04 11:30:00,26.81,26.81,26.78,26.79,6400.0,26.81,26.81,26.78,26.79,6400.0
2011-01-04 11:35:00,26.78,26.8,26.78,26.8,4600.0,26.78,26.8,26.78,26.8,4600.0
2011-01-04 11:40:00,26.8,26.82,26.8,26.81,3000.0,26.8,26.82,26.8,26.81,3000.0
2011-01-04 11:45:00,26.81,26.82,26.8,26.8,5500.0,26.81,26.82,26.8,26.8,5500.0
2011-01-04 11:50:00,26.81,26.82,26.81,26.81,5300.0,26.81,26.82,26.81,26.81,5300.0
2011-01-04 11:55:00,26.82,26.82,26.73,26.73,11400.0,26.82,26.82,26.73,26.73,11400.0
2011-01-04 12:00:00,26.72,26.75,26.72,26.74,7800.0,26.72,26.75,26.72,26.74,7800.0
2011-01-04 12:05:00,26.74,26.75,26.64,26.64,12300.0,26.74,26.75,26.64,26.64,12300.0
2011-01-04 12:10:00,26.65,26.7,26.65,26.7,3600.0,26.65,26.7,26.65,26.7,3600.0
2011-01-04 12:15:00,26.71,26.71,26.69,26.7,4400.0,26.71,26.71,26.69,26.7,4400.0
2011-01-04 12:20:00,26.7,26.7,26.66,26.66,8900.0,26.7,26.7,26.66,26.66,8900.0
2011-01-04 12:25:00,26.67,26.67,26.66,26.67,5100.0,26.67,26.67,26.66,26.67,5100.0
2011-01-04 12:30:00,26.66,26.69,26.65,26.68,11600.0,26.66,26.69,26.65,26.68,11600.0
2011-01-04 12:35:00,26.69,26.69,26.68,26.68,1000.0,26.69,26.69,26.68,26.68,1000.0
2011-01-04 12:40:00,26.68,26.69,26.65,26.65,6400.0,26.68,26.69,26.65,26.65,6400.0
2011-01-04 12:45:00,26.65,26.67,26.64,26.65,6600.0,26.65,26.67,26.64,26.65,6600.0
2011-01-04 12:50:00,26.65,26.7,26.65,26.69,5000.0,26.65,26.7,26.65,26.69,5000.0
2011-01-04 12:55:00,26.69,26.72,26.69,26.7,4500.0,26.69,26.72,26.69,26.7,4500.0
2011-01-04 13:00:00,26.71,26.72,26.71,26.72,2000.0,26.71,26.72,26.71,26.72,2000.0
2011-01-04 13:05:00,26.72,26.73,26.71,26.72,5000.0,26.72,26.73,26.71,26.72,5000.0
2011-01-04 13:10:00,26.72,26.75,26.72,26.72,4500.0,26.72,26.75,26.72,26.72,4500.0
2011-01-04 13:15:00,26.73,26.76,26.73,26.76,3500.0,26.73,26.76,26.73,26.76,3500.0
2011-01-04 13:20:00,26.76,26.77,26.76,26.77,1200.0,26.76,26.77,26.76,26.77,1200.0
2011-01-04 13:25:00,26.77,26.77,26.76,26.77,2700.0,26.77,26.77,26.76,26.77,2700.0
2011-01-04 13:30:00,26.77,26.79,26.77,26.78,2800.0,26.77,26.79,26.77,26.78,2800.0
2011-01-04 13:35:00,26.79,26.79,26.78,26.79,2400.0,26.79,26.79,26.78,26.79,2400.0
2011-01-04 13:40:00,26.78,26.8,26.78,26.79,3400.0,26.78,26.8,26.78,26.79,3400.0
2011-01-04 13:45:00,26.8,26.8,26.79,26.8,4800.0,26.8,26.8,26.79,26.8,4800.0
2011-01-04 13:50:00,26.8,26.8,26.79,26.8,2300.0,26.8,26.8,26.79,26.8,2300.0
2011-01-04 13:55:00,26.8,26.8,26.78,26.78,3800.0,26.8,26.8,26.78,26.78,3800.0
2011-01-04 14:00:00,26.78,26.78,26.75,26.76,5400.0,26.78,26.78,26.75,26.76,5400.0
2011-01-04 14:05:00,26.76,26.81,26.76,26.81,5600.0,26.76,26.81,26.76,26.81,5600.0
2011-01-04 14:10:00,26.82,26.82,26.8,26.81,4600.0,26.82,26.82,26.8,26.81,4600.0
2011-01-04 14:15:00,26.82,26.82,26.81,26.82,4100.0,26.82,26.82,26.81,26.82,4100.0
2011-01-04 14:20:00,26.82,26.84,26.81,26.84,4800.0,26.82,26.84,26.81,26.84,4800.0
2011-01-04 14:25:00,26.83,26.85,26.82,26.82,6900.0,26.83,26.85,26.82,26.82,6900.0
2011-01-04 14:30:00,26.82,26.85,26.82,26.85,2800.0,26.82,26.85,26.82,26.85,2800.0
2011-01-04 14:35:00,26.85,26.86,26.85,26.85,5400.0,26.85,26.86,26.85,26.85,5400.0
2011-01-04 14:40:00,26.86,26.89,26.86,26.88,11200.0,26.86,26.89,26.86,26.88,11200.0
2011-01-04 14:45:00,26.88,26.89,26.84,26.85,12300.0,26.88,26.89,26.84,26.85,12300.0
2011-01-04 14:50:00,26.84,26.85,26.84,26.84,3000.0,26.84,26.85,26.84,26.84,3000.0
2011-01-04 14:55:00,26.84,26.85,26.8,26.8,13000.0,26.84,26.85,26.8,26.8,13000.0
2011-01-04 15:00:00,26.8,26.82,26.8,26.82,5100.0,26.8,26.82,26.8,26.82,5100.0
2011-01-04 15:05:00,26.81,26.82,26.8,26.8,7000.0,26.81,26.82,26.8,26.8,7000.0
2011-01-04 15:10:00,26.81,26.82,26.8,26.82,4200.0,26.81,26.82,26.8,26.82,4200.0
2011-01-04 15:15:00,26.82,26.84,26.82,26.84,4300.0,26.82,26.84,26.82,26.84,4300.0
2011-01-04 15:20:00,26.84,26.86,26.82,26.86,10100.0,26.84,26.86,26.82,26.86,10100.0
2011-01-04 15:25:00,26.88,26.89,26.88,26.88,9000.0,26.88,26.89,26.88,26.88,9000.0
2011-01-04 15:30:00,26.89,26.89,26.81,26.81,10700.0,26.89,26.89,26.81,26.81,10700.0
2011-01-04 15:35:00,26.82,26.82,26.81,26.81,12300.0,26.82,26.82,26.81,26.81,12300.0
2011-01-04 15:40:00,26.81,26.85,26.8,26.85,10700.0,26.81,26.85,26.8,26.85,10700.0
2011-01-04 15:45:00,26.85,26.86,26.85,26.85,8000.0,26.85,26.86,26.85,26.85,8000.0
2011-01-04 15:50:00,26.86,26.87,26.85,26.86,13100.0,26.86,26.87,26.85,26.86,13100.0
2011-01-04 15:55:00,26.87,26.87,26.82,26.82,24300.0,26.87,26.87,26.82,26.82,24300.0
2011-01-05 09:30:00,26.71,26.8,26.69,26.75,9600.0,26.71,26.8,26.69,26.75,9600.0
2011-01-05 09:35:00,26.71,26.78,26.66,26.76,6700.0,26.71,26.78,26.66,26.76,6700.0
2011-01-05 09:40:00,26.76,26.79,26.7,26.72,7300.0,26.76,26.79,26.7,26.72,7300.0
2011-01-05 09:45:00,26.7,26.73,26.64,26.64,14100.0,26.7,26.73,26.64,26.64,14100.0
2011-01-05 09:50:00,26.65,26.69,26.64,26.65,35300.0,26.65,26.69,26.64,26.65,35300.0
2011-01-05 09:55:00,26.65,26.65,26.59,26.63,10100.0,26.65,26.65,26.59,26.63,10100.0
2011-01-05 10:00:00,26.64,26.66,26.61,26.62,19300.0,26.64,26.66,26.61,26.62,19300.0
2011-01-05 10:05:00,26.63,26.66,26.62,26.66,20600.0,26.63,26.66,26.62,26.66,20600.0
2011-01-05 10:10:00,26.66,26.66,26.64,26.65,10500.0,26.66,26.66,26.64,26.65,10500.0
2011-01-05 10:15:00,26.65,26.65,26.64,26.65,6100.0,26.65,26.65,26.64,26.65,6100.0
2011-01-05 10:20:00,26.65,26.65,26.64,26.65,5400.0,26.65,26.65,26.64,26.65,5400.0
2011-01-05 10:25:00,26.65,26.65,26.61,26.61,13700.0,26.65,26.65,26.61,26.61,13700.0
2011-01-05 10:30:00,26.62,26.64,26.61,26.64,8600.0,26.62,26.64,26.61,26.64,8600.0
2011-01-05 10:35:00,26.64,26.64,26.63,26.64,5200.0,26.64,26.64,26.63,26.64,5200.0
2011-01-05 10:40:00,26.64,26.65,26.64,26.65,9000.0,26.64,26.65,26.64,26.65,9000.0
2011-01-05 10:45:00,26.65,26.68,26.64,26.68,19900.0,26.65,26.68,26.64,26.68,19900.0
2011-01-05 10:50:00,26.68,26.68,26.63,26.64,15300.0,26.68,26.68,26.63,26.64,15300.0
2011-01-05 10:55:00,26.64,26.68,26.64,26.67,20100.0,26.64,26.68,26.64,26.67,20100.0
2011-01-05 11:00:00,26.67,26.68,26.65,26.66,27800.0,26.67,26.68,26.65,26.66,27800.0
2011-01-05 11:05:00,26.66,26.66,26.64,26.65,25300.0,26.66,26.66,26.64,26.65,25300.0
2011-01-05 11:10:00,26.65,26.66,26.64,26.65,5900.0,26.65,26.66,26.64,26.65,5900.0
2011-01-05 11:15:00,26.64,26.66,26.64,26.65,10300.0,26.64,26.66,26.64,26.65,10300.0
2011-01-05 11:20:00,26.65,26.68,26.64,26.68,20200.0,26.65,26.68,26.64,26.68,20200.0
2011-01-05 11:25:00,26.68,26.68,26.67,26.67,5900.0,26.68,26.68,26.67,26.67,5900.0
2011-01-05 11:30:00,26.67,26.68,26.67,26.68,22100.0,26.67,26.68,26.67,26.68,22100.0
2011-01-05 11:35:00,26.68,26.68,26.67,26.68,5100.0,26.68,26.68,26.67,26.68,5100.0
2011-01-05 11:40:00,26.68,26.69,26.68,26.69,6000.0,26.68,26.69,26.68,26.69,6000.0
2011-01-05 11:45:00,26.68,26.69,26.68,26.68,5000.0,26.68,26.69,26.68,26.68,5000.0
2011-01-05 11:50:00,26.69,26.69,26.66,26.66,8100.0,26.69,26.69,26.66,26.66,8100.0
2011-01-05 11:55:00,26.66,26.66,26.65,26.65,14200.0,26.66,26.66,26.65,26.65,14200.0
2011-01-05 12:00:00,26.65,26.66,26.63,26.64,52100.0,26.65,26.66,26.63,26.64,52100.0
2011-01-05 12:05:00,26.65,26.68,26.65,26.68,21800.0,26.65,26.68,26.65,26.68,21800.0
2011-01-05 12:10:00,26.69,26.69,26.63,26.63,23000.0,26.69,26.69,26.63,26.63,23000.0
2011-01-05 12:15:00,26.63,26.64,26.63,26.64,4400.0,26.63,26.64,26.63,26.64,4400.0
2011-01-05 12:20:00,26.64,26.65,26.64,26.65,6100.0,26.64,26.65,26.64,26.65,6100.0
2011-01-05 12:25:00,26.65,26.66,26.65,26.66,7100.0,26.65,26.66,26.65,26.66,7100.0
2011-01-05 12:30:00,26.65,26.67,26.65,26.67,7500.0,26.65,26.67,26.65,26.67,7500.0
2011-01-05 12:35:00,26.67,26.68,26.67,26.67,9100.0,26.67,26.68,26.67,26.67,9100.0
2011-01-05 12:40:00,26.67,26.68,26.67,26.67,6300.0,26.67,26.68,26.67,26.67,6300.0
2011-01-05 12:45:00,26.67,26.67,26.64,26.65,7000.0,26.67,26.67,26.64,26.65,7000.0
2011-01-05 12:50:00,26.64,26.65,26.64,26.64,3600.0,26.64,26.65,26.64,26.64,3600.0
2011-01-05 12:55:00,26.64,26.65,26.64,26.65,2400.0,26.64,26.65,26.64,26.65,2400.0
2011-01-05 13:00:00,26.64,26.68,26.64,26.67,20000.0,26.64,26.68,26.64,26.67,20000.0
2011-01-05 13:05:00,26.67,26.68,26.66,26.66,9700.0,26.67,26.68,26.66,26.66,9700.0
2011-01-05 13:10:00,26.67,26.67,26.61,26.62,10600.0,26.67,26.67,26.61,26.62,10600.0
2011-01-05 13:15:00,26.63,26.64,26.62,26.62,6600.0,26.63,26.64,26.62,26.62,6600.0
2011-01-05 13:20:00,26.62,26.65,26.62,26.65,4200.0,26.62,26.65,26.62,26.65,4200.0
2011-01-05 13:25:00,26.65,26.65,26.64,26.64,2400.0,26.65,26.65,26.64,26.64,2400.0
2011-01-05 13:30:00,26.65,26.65,26.64,26.65,2800.0,26.65,26.65,26.64,26.65,2800.0
2011-01-05 13:35:00,26.65,26.65,26.64,26.65,9800.0,26.65,26.65,26.64,26.65,9800.0
2011-01-05 13:40:00,26.65,26.65,26.63,26.63,12600.0,26.65,26.65,26.63,26.63,12600.0
2011-01-05 13:45:00,26.63,26.65,26.63,26.64,23900.0,26.63,26.65,26.63,26.64,23900.0
2011-01-05 13:50:00,26.65,26.65,26.62,26.63,11900.0,26.65,26.65,26.62,26.63,11900.0
2011-01-05 13:55:00,26.64,26.64,26.63,26.64,2400.0,26.64,26.64,26.63,26.64,2400.0
2011-01-05 14:00:00,26.64,26.65,26.63,26.65,6300.0,26.64,26.65,26.63,26.65,6300.0
2011-01-05 14:05:00,26.65,26.65,26.64,26.64,15100.0,26.65,26.65,26.64,26.64,15100.0
2011-01-05 14:10:00,26.64,26.64,26.63,26.63,11300.0,26.64,26.64,26.63,26.63,11300.0
2011-01-05 14:15:00,26.64,26.64,26.63,26.64,2800.0,26.64,26.64,26.63,26.64,2800.0
2011-01-05 14:20:00,26.64,26.64,26.61,26.61,16800.0,26.64,26.64,26.61,26.61,16800.0
2011-01-05 14:25:00,26.6,26.61,26.6,26.61,4200.0,26.6,26.61,26.6,26.61,4200.0
2011-01-05 14:30:00,26.61,26.62,26.61,26.62,6500.0,26.61,26.62,26.61,26.62,6500.0
2011-01-05 14:35:00,26.61,26.63,26.61,26.63,6400.0,26.61,26.63,26.61,26.63,6400.0
2011-01-05 14:40:00,26.64,26.65,26.64,26.65,3700.0,26.64,26.65,26.64,26.65,3700.0
2011-01-05 14:45:00,26.64,26.65,26.64,26.65,5700.0,26.64,26.65,26.64,26.65,5700.0
2011-01-05 14:50:00,26.65,26.68,26.64,26.67,19200.0,26.65,26.68,26.64,26.67,19200.0
2011-01-05 14:55:00,26.68,26.69,26.68,26.68,20100.0,26.68,26.69,26.68,26.68,20100.0
2011-01-05 15:00:00,26.68,26.7,26.68,26.7,19500.0,26.68,26.7,26.68,26.7,19500.0
2011-01-05 15:05:00,26.7,26.7,26.69,26.69,12100.0,26.7,26.7,26.69,26.69,12100.0
2011-01-05 15:10:00,26.69,26.72,26.69,26.72,9900.0,26.69,26.72,26.69,26.72,9900.0
2011-01-05 15:15:00,26.72,26.72,26.7,26.72,22600.0,26.72,26.72,26.7,26.72,22600.0
2011-01-05 15:20:00,26.71,26.74,26.71,26.73,30600.0,26.71,26.74,26.71,26.73,30600.0
2011-01-05 15:25:00,26.74,26.74,26.72,26.72,13900.0,26.74,26.74,26.72,26.72,13900.0
2011-01-05 15:30:00,26.72,26.74,26.69,26.73,31300.0,26.72,26.74,26.69,26.73,31300.0
2011-01-05 15:35:00,26.74,26.74,26.72,26.73,29400.0,26.74,26.74,26.72,26.73,29400.0
2011-01-05 15:40:00,26.72,26.74,26.7,26.7,45800.0,26.72,26.74,26.7,26.7,45800.0
2011-01-05 15:45:00,26.7,26.73,26.7,26.73,47900.0,26.7,26.73,26.7,26.73,47900.0
2011-01-05 15:50:00,26.73,26.74,26.72,26.74,49700.0,26.73,26.74,26.72,26.74,49700.0
2011-01-05 15:55:00,26.74,26.78,26.73,26.77,90200.0,26.74,26.78,26.73,26.77,90200.0
2011-01-06 09:30:00,26.75,26.79,26.71,26.72,5900.0,26.75,26.79,26.71,26.72,5900.0
2011-01-06 09:35:00,26.74,26.74,26.69,26.7,11200.0,26.74,26.74,26.69,26.7,11200.0
2011-01-06 09:40:00,26.69,26.79,26.69,26.79,5900.0,26.69,26.79,26.69,26.79,5900.0
2011-01-06 09:45:00,26.79,26.8,26.77,26.8,4100.0,26.79,26.8,26.77,26.8,4100.0
2011-01-06 09:50:00,26.79,26.82,26.79,26.81,5600.0,26.79,26.82,26.79,26.81,5600.0
2011-01-06 09:55:00,26.81,26.82,26.78,26.79,6700.0,26.81,26.82,26.78,26.79,6700.0
2011-01-06 10:00:00,26.8,26.84,26.8,26.82,6300.0,26.8,26.84,26.8,26.82,6300.0
2011-01-06 10:05:00,26.82,26.85,26.82,26.85,4100.0,26.82,26.85,26.82,26.85,4100.0
2011-01-06 10:10:00,26.84,26.88,26.84,26.84,8100.0,26.84,26.88,26.84,26.84,8100.0
2011-01-06 10:15:00,26.84,26.85,26.82,26.83,14300.0,26.84,26.85,26.82,26.83,14300.0
2011-01-06 10:20:00,26.83,26.85,26.81,26.82,12300.0,26.83,26.85,26.81,26.82,12300.0
2011-01-06 10:25:00,26.83,26.86,26.83,26.84,5200.0,26.83,26.86,26.83,26.84,5200.0
2011-01-06 10:30:00,26.85,26.87,26.84,26.87,7400.0,26.85,26.87,26.84,26.87,7400.0
2011-01-06 10:35:00,26.87,26.91,26.87,26.91,17100.0,26.87,26.91,26.87,26.91,17100.0
2011-01-06 10:40:00,26.91,26.94,26.88,26.92,17100.0,26.91,26.94,26.88,26.92,17100.0
2011-01-06 10:45:00,26.92,26.95,26.91,26.94,15500.0,26.92,26.95,26.91,26.94,15500.0
2011-01-06 10:50:00,26.94,26.95,26.9,26.9,6400.0,26.94,26.95,26.9,26.9,6400.0
2011-01-06 10:55:00,26.91,26.91,26.88,26.88,18700.0,26.91,26.91,26.88,26.88,18700.0
2011-01-06 11:00:00,26.89,26.89,26.82,26.82,15800.0,26.89,26.89,26.82,26.82,15800.0
2011-01-06 11:05:00,26.82,26.83,26.79,26.8,6700.0,26.82,26.83,26.79,26.8,6700.0
2011-01-06 11:10:00,26.8,26.88,26.79,26.87,21400.0,26.8,26.88,26.79,26.87,21400.0
2011-01-06 11:15:00,26.87,26.92,26.87,26.92,9300.0,26.87,26.92,26.87,26.92,9300.0
2011-01-06 11:20:00,26.92,26.92,26.91,26.92,3200.0,26.92,26.92,26.91,26.92,3200.0
2011-01-06 11:25:00,26.91,26.92,26.9,26.91,10400.0,26.91,26.92,26.9,26.91,10400.0
2011-01-06 11:30:00,26.91,26.93,26.9,26.93,4600.0,26.91,26.93,26.9,26.93,4600.0
2011-01-06 11:35:00,26.92,26.92,26.9,26.9,2800.0,26.92,26.92,26.9,26.9,2800.0
2011-01-06 11:40:00,26.9,26.91,26.9,26.91,5000.0,26.9,26.91,26.9,26.91,5000.0
2011-01-06 11:45:00,26.92,26.94,26.9,26.91,10200.0,26.92,26.94,26.9,26.91,10200.0
2011-01-06 11:50:00,26.91,26.92,26.9,26.9,4000.0,26.91,26.92,26.9,26.9,4000.0
2011-01-06 11:55:00,26.91,26.91,26.9,26.9,3400.0,26.91,26.91,26.9,26.9,3400.0
2011-01-06 12:00:00,26.9,26.9,26.9,26.9,6100.0,26.9,26.9,26.9,26.9,6100.0
2011-01-06 12:05:00,26.9,26.9,26.85,26.85,9000.0,26.9,26.9,26.85,26.85,9000.0
2011-01-06 12:10:00,26.86,26.86,26.85,26.85,8900.0,26.86,26.86,26.85,26.85,8900.0
2011-01-06 12:15:00,26.84,26.84,26.82,26.83,15100.0,26.84,26.84,26.82,26.83,15100.0
2011-01-06 12:20:00,26.82,26.84,26.82,26.82,4500.0,26.82,26.84,26.82,26.82,4500.0
2011-01-06 12:25:00,26.82,26.82,26.8,26.81,5900.0,26.82,26.82,26.8,26.81,5900.0
2011-01-06 12:30:00,26.8,26.8,26.8,26.8,2000.0,26.8,26.8,26.8,26.8,2000.0
2011-01-06 12:35:00,26.8,26.81,26.8,26.8,3100.0,26.8,26.81,26.8,26.8,3100.0
2011-01-06 12:40:00,26.81,26.82,26.8,26.82,7900.0,26.81,26.82,26.8,26.82,7900.0
2011-01-06 12:45:00,26.81,26.82,26.78,26.78,21000.0,26.81,26.82,26.78,26.78,21000.0
2011-01-06 12:50:00,26.78,26.8,26.78,26.79,9000.0,26.78,26.8,26.78,26.79,9000.0
2011-01-06 12:55:00,26.78,26.8,26.78,26.78,13500.0,26.78,26.8,26.78,26.78,13500.0
2011-01-06 13:00:00,26.78,26.78,26.75,26.76,15300.0,26.78,26.78,26.75,26.76,15300.0
2011-01-06 13:05:00,26.76,26.76,26.72,26.73,10100.0,26.76,26.76,26.72,26.73,10100.0
2011-01-06 13:10:00,26.73,26.73,26.7,26.7,5500.0,26.73,26.73,26.7,26.7,5500.0
2011-01-06 13:15:00,26.7,26.75,26.7,26.75,13000.0,26.7,26.75,26.7,26.75,13000.0
2011-01-06 13:20:00,26.75,26.79,26.74,26.74,23100.0,26.75,26.79,26.74,26.74,23100.0
2011-01-06 13:25:00,26.75,26.76,26.75,26.76,2300.0,26.75,26.76,26.75,26.76,2300.0
2011-01-06 13:30:00,26.76,26.77,26.76,26.76,3600.0,26.76,26.77,26.76,26.76,3600.0
2011-01-06 13:35:00,26.76,26.81,26.75,26.75,30900.0,26.76,26.81,26.75,26.75,30900.0
2011-01-06 13:40:00,26.75,26.75,26.73,26.73,1300.0,26.75,26.75,26.73,26.73,1300.0
2011-01-06 13:45:00,26.74,26.74,26.72,26.73,6800.0,26.74,26.74,26.72,26.73,6800.0
2011-01-06 13:50:00,26.73,26.76,26.72,26.76,6600.0,26.73,26.76,26.72,26.76,6600.0
2011-01-06 13:55:00,26.76,26.79,26.76,26.79,8100.0,26.76,26.79,26.76,26.79,8100.0
2011-01-06 14:00:00,26.8,26.82,26.8,26.81,3300.0,26.8,26.82,26.8,26.81,3300.0
2011-01-06 14:05:00,26.82,26.82,26.81,26.81,8800.0,26.82,26.82,26.81,26.81,8800.0
2011-01-06 14:10:00,26.81,26.81,26.8,26.81,5900.0,26.81,26.81,26.8,26.81,5900.0
2011-01-06 14:15:00,26.81,26.81,26.8,26.81,6500.0,26.81,26.81,26.8,26.81,6500.0
2011-01-06 14:20:00,26.81,26.81,26.74,26.76,36900.0,26.81,26.81,26.74,26.76,36900.0
2011-01-06 14:25:00,26.76,26.78,26.76,26.78,3100.0,26.76,26.78,26.76,26.78,3100.0
2011-01-06 14:30:00,26.77,26.78,26.77,26.78,2100.0,26.77,26.78,26.77,26.78,2100.0
2011-01-06 14:35:00,26.78,26.81,26.77,26.77,13400.0,26.78,26.81,26.77,26.77,13400.0
2011-01-06 14:40:00,26.77,26.77,26.72,26.72,12900.0,26.77,26.77,26.72,26.72,12900.0
2011-01-06 14:45:00,26.72,26.73,26.69,26.7,30600.0,26.72,26.73,26.69,26.7,30600.0
2011-01-06 14:50:00,26.7,26.7,26.66,26.7,23900.0,26.7,26.7,26.66,26.7,23900.0
2011-01-06 14:55:00,26.7,26.72,26.7,26.7,12900.0,26.7,26.72,26.7,26.7,12900.0
2011-01-06 15:00:00,26.7,26.74,26.7,26.74,7400.0,26.7,26.74,26.7,26.74,7400.0
2011-01-06 15:05:00,26.74,26.76,26.7,26.7,21300.0,26.74,26.76,26.7,26.7,21300.0
2011-01-06 15:10:00,26.71,26.72,26.7,26.72,11200.0,26.71,26.72,26.7,26.72,11200.0
2011-01-06 15:15:00,26.73,26.74,26.7,26.7,14800.0,26.73,26.74,26.7,26.7,14800.0
2011-01-06 15:20:00,26.7,26.71,26.7,26.7,5300.0,26.7,26.71,26.7,26.7,5300.0
2011-01-06 15:25:00,26.71,26.73,26.7,26.71,22900.0,26.71,26.73,26.7,26.71,22900.0
2011-01-06 15:30:00,26.7,26.71,26.7,26.71,5100.0,26.7,26.71,26.7,26.71,5100.0
2011-01-06 15:35:00,26.71,26.72,26.7,26.7,29500.0,26.71,26.72,26.7,26.7,29500.0
2011-01-06 15:40:00,26.7,26.71,26.67,26.67,20200.0,26.7,26.71,26.67,26.67,20200.0
2011-01-06 15:45:00,26.67,26.71,26.67,26.7,33400.0,26.67,26.71,26.67,26.7,33400.0
2011-01-06 15:50:00,26.7,26.71,26.68,26.69,46400.0,26.7,26.71,26.68,26.69,46400.0
2011-01-06 15:55:00,26.69,26.71,26.68,26.68,58900.0,26.69,26.71,26.68,26.68,58900.0
2011-01-07 09:30:00,26.64,26.69,26.5,26.55,27100.0,26.64,26.69,26.5,26.55,27100.0
2011-01-07 09:35:00,26.59,26.62,26.57,26.61,12400.0,26.59,26.62,26.57,26.61,12400.0
2011-01-07 09:40:00,26.6,26.6,26.47,26.5,12700.0,26.6,26.6,26.47,26.5,12700.0
2011-01-07 09:45:00,26.5,26.5,26.43,26.44,22800.0,26.5,26.5,26.43,26.44,22800.0
2011-01-07 09:50:00,26.42,26.47,26.41,26.44,17100.0,26.42,26.47,26.41,26.44,17100.0
2011-01-07 09:55:00,26.44,26.56,26.44,26.5,19800.0,26.44,26.56,26.44,26.5,19800.0
2011-01-07 10:00:00,26.5,26.59,26.5,26.58,18800.0,26.5,26.59,26.5,26.58,18800.0
2011-01-07 10:05:00,26.57,26.68,26.55,26.68,21900.0,26.57,26.68,26.55,26.68,21900.0
2011-01-07 10:10:00,26.68,26.72,26.68,26.71,19700.0,26.68,26.72,26.68,26.71,19700.0
2011-01-07 10:15:00,26.72,26.73,26.68,26.7,8300.0,26.72,26.73,26.68,26.7,8300.0
2011-01-07 10:20:00,26.7,26.73,26.68,26.68,17500.0,26.7,26.73,26.68,26.68,17500.0
2011-01-07 10:25:00,26.69,26.7,26.67,26.7,5700.0,26.69,26.7,26.67,26.7,5700.0
2011-01-07 10:30:00,26.71,26.73,26.71,26.73,10000.0,26.71,26.73,26.71,26.73,10000.0
2011-01-07 10:35:00,26.74,26.78,26.73,26.78,7000.0,26.74,26.78,26.73,26.78,7000.0
2011-01-07 10:40:00,26.79,26.8,26.77,26.78,16700.0,26.79,26.8,26.77,26.78,16700.0
2011-01-07 10:45:00,26.79,26.79,26.77,26.79,1900.0,26.79,26.79,26.77,26.79,1900.0
2011-01-07 10:50:00,26.79,26.79,26.73,26.74,16000.0,26.79,26.79,26.73,26.74,16000.0
2011-01-07 10:55:00,26.74,26.75,26.71,26.71,7300.0,26.74,26.75,26.71,26.71,7300.0
2011-01-07 11:00:00,26.7,26.73,26.68,26.73,9400.0,26.7,26.73,26.68,26.73,9400.0
2011-01-07 11:05:00,26.73,26.74,26.73,26.74,6900.0,26.73,26.74,26.73,26.74,6900.0
2011-01-07 11:10:00,26.74,26.77,26.74,26.77,8500.0,26.74,26.77,26.74,26.77,8500.0
2011-01-07 11:15:00,26.77,26.78,26.76,26.78,4300.0,26.77,26.78,26.76,26.78,4300.0
2011-01-07 11:20:00,26.78,26.79,26.76,26.76,4400.0,26.78,26.79,26.76,26.76,4400.0
2011-01-07 11:25:00,26.76,26.77,26.76,26.77,1800.0,26.76,26.77,26.76,26.77,1800.0
2011-01-07 11:30:00,26.76,26.77,26.7,26.7,11200.0,26.76,26.77,26.7,26.7,11200.0
2011-01-07 11:35:00,26.69,26.69,26.62,26.63,10400.0,26.69,26.69,26.62,26.63,10400.0
2011-01-07 11:40:00,26.63,26.65,26.63,26.63,7900.0,26.63,26.65,26.63,26.63,7900.0
2011-01-07 11:45:00,26.62,26.62,26.57,26.58,18300.0,26.62,26.62,26.57,26.58,18300.0
2011-01-07 11:50:00,26.59,26.59,26.53,26.55,5700.0,26.59,26.59,26.53,26.55,5700.0
2011-01-07 11:55:00,26.55,26.56,26.54,26.56,2800.0,26.55,26.56,26.54,26.56,2800.0
2011-01-07 12:00:00,26.56,26.58,26.56,26.58,3700.0,26.56,26.58,26.56,26.58,3700.0
2011-01-07 12:05:00,26.58,26.6,26.58,26.6,2800.0,26.58,26.6,26.58,26.6,2800.0
2011-01-07 12:10:00,26.61,26.61,26.57,26.57,2600.0,26.61,26.61,26.57,26.57,2600.0
2011-01-07 12:15:00,26.58,26.59,26.58,26.59,3600.0,26.58,26.59,26.58,26.59,3600.0
2011-01-07 12:20:00,26.59,26.61,26.59,26.61,2900.0,26.59,26.61,26.59,26.61,2900.0
2011-01-07 12:25:00,26.61,26.61,26.57,26.58,24600.0,26.61,26.61,26.57,26.58,24600.0
2011-01-07 12:30:00,26.57,26.6,26.49,26.5,24600.0,26.57,26.6,26.49,26.5,24600.0
2011-01-07 12:35:00,26.49,26.49,26.44,26.44,8300.0,26.49,26.49,26.44,26.44,8300.0
2011-01-07 12:40:00,26.44,26.44,26.42,26.42,8000.0,26.44,26.44,26.42,26.42,8000.0
2011-01-07 12:45:00,26.42,26.42,26.34,26.34,11300.0,26.42,26.42,26.34,26.34,11300.0
2011-01-07 12:50:00,26.34,26.34,26.23,26.24,26800.0,26.34,26.34,26.23,26.24,26800.0
2011-01-07 12:55:00,26.25,26.45,26.25,26.45,23600.0,26.25,26.45,26.25,26.45,23600.0
2011-01-07 13:00:00,26.45,26.49,26.44,26.47,7900.0,26.45,26.49,26.44,26.47,7900.0
2011-01-07 13:05:00,26.46,26.46,26.4,26.43,8800.0,26.46,26.46,26.4,26.43,8800.0
2011-01-07 13:10:00,26.42,26.42,26.32,26.32,13400.0,26.42,26.42,26.32,26.32,13400.0
2011-01-07 13:15:00,26.31,26.42,26.29,26.42,26300.0,26.31,26.42,26.29,26.42,26300.0
2011-01-07 13:20:00,26.43,26.44,26.42,26.44,1700.0,26.43,26.44,26.42,26.44,1700.0
2011-01-07 13:25:00,26.44,26.45,26.4,26.42,17900.0,26.44,26.45,26.4,26.42,17900.0
2011-01-07 13:30:00,26.43,26.5,26.43,26.5,4100.0,26.43,26.5,26.43,26.5,4100.0
2011-01-07 13:35:00,26.51,26.56,26.51,26.55,8800.0,26.51,26.56,26.51,26.55,8800.0
2011-01-07 13:40:00,26.56,26.59,26.56,26.57,8800.0,26.56,26.59,26.56,26.57,8800.0
2011-01-07 13:45:00,26.57,26.62,26.57,26.61,10400.0,26.57,26.62,26.57,26.61,10400.0
2011-01-07 13:50:00,26.62,26.62,26.54,26.58,17200.0,26.62,26.62,26.54,26.58,17200.0
2011-01-07 13:55:00,26.57,26.6,26.54,26.57,18400.0,26.57,26.6,26.54,26.57,18400.0
2011-01-07 14:00:00,26.58,26.62,26.58,26.62,14800.0,26.58,26.62,26.58,26.62,14800.0
2011-01-07 14:05:00,26.62,26.64,26.61,26.64,7000.0,26.62,26.64,26.61,26.64,7000.0
2011-01-07 14:10:00,26.64,26.65,26.63,26.65,6500.0,26.64,26.65,26.63,26.65,6500.0
2011-01-07 14:15:00,26.66,26.67,26.64,26.67,8400.0,26.66,26.67,26.64,26.67,8400.0
2011-01-07 14:20:00,26.67,26.68,26.66,26.68,5000.0,26.67,26.68,26.66,26.68,5000.0
2011-01-07 14:25:00,26.68,26.72,26.68,26.68,14600.0,26.68,26.72,26.68,26.68,14600.0
2011-01-07 14:30:00,26.69,26.69,26.66,26.67,4700.0,26.69,26.69,26.66,26.67,4700.0
2011-01-07 14:35:00,26.67,26.72,26.67,26.71,9800.0,26.67,26.72,26.67,26.71,9800.0
2011-01-07 14:40:00,26.72,26.72,26.68,26.69,6400.0,26.72,26.72,26.68,26.69,6400.0
2011-01-07 14:45:00,26.69,26.7,26.67,26.67,7800.0,26.69,26.7,26.67,26.67,7800.0
2011-01-07 14:50:00,26.68,26.71,26.67,26.68,11700.0,26.68,26.71,26.67,26.68,11700.0
2011-01-07 14:55:00,26.68,26.69,26.65,26.65,11800.0,26.68,26.69,26.65,26.65,11800.0
2011-01-07 15:00:00,26.65,26.66,26.65,26.66,5400.0,26.65,26.66,26.65,26.66,5400.0
2011-01-07 15:05:00,26.66,26.72,26.66,26.72,16700.0,26.66,26.72,26.66,26.72,16700.0
2011-01-07 15:10:00,26.72,26.75,26.7,26.72,11900.0,26.72,26.75,26.7,26.72,11900.0
2011-01-07 15:15:00,26.72,26.78,26.72,26.77,19100.0,26.72,26.78,26.72,26.77,19100.0
2011-01-07 15:20:00,26.78,26.78,26.74,26.75,12000.0,26.78,26.78,26.74,26.75,12000.0
2011-01-07 15:25:00,26.74,26.75,26.73,26.74,11400.0,26.74,26.75,26.73,26.74,11400.0
2011-01-07 15:30:00,26.74,26.78,26.73,26.78,14400.0,26.74,26.78,26.73,26.78,14400.0
2011-01-07 15:35:00,26.78,26.83,26.77,26.83,31000.0,26.78,26.83,26.77,26.83,31000.0
2011-01-07 15:40:00,26.83,26.85,26.81,26.83,17700.0,26.83,26.85,26.81,26.83,17700.0
2011-01-07 15:45:00,26.83,26.85,26.76,26.77,28400.0,26.83,26.85,26.76,26.77,28400.0
2011-01-07 15:50:00,26.78,26.8,26.75,26.76,28300.0,26.78,26.8,26.75,26.76,28300.0
2011-01-07 15:55:00,26.75,26.76,26.72,26.73,42500.0,26.75,26.76,26.72,26.73,42500.0
2011-01-10 09:30:00,26.64,26.74,26.54,26.67,6200.0,26.64,26.74,26.54,26.67,6200.0
2011-01-10 09:35:00,26.64,26.67,26.62,26.64,5600.0,26.64,26.67,26.62,26.64,5600.0
2011-01-10 09:40:00,26.64,26.75,26.62,26.72,8900.0,26.64,26.75,26.62,26.72,8900.0
2011-01-10 09:45:00,26.73,26.81,26.68,26.7,20700.0,26.73,26.81,26.68,26.7,20700.0
2011-01-10 09:50:00,26.7,26.7,26.58,26.64,7800.0,26.7,26.7,26.58,26.64,7800.0
2011-01-10 09:55:00,26.6,26.62,26.53,26.54,8900.0,26.6,26.62,26.53,26.54,8900.0
2011-01-10 10:00:00,26.54,26.58,26.52,26.56,10500.0,26.54,26.58,26.52,26.56,10500.0
2011-01-10 10:05:00,26.57,26.61,26.56,26.61,8900.0,26.57,26.61,26.56,26.61,8900.0
2011-01-10 10:10:00,26.62,26.68,26.62,26.66,14200.0,26.62,26.68,26.62,26.66,14200.0
2011-01-10 10:15:00,26.65,26.66,26.61,26.62,11900.0,26.65,26.66,26.61,26.62,11900.0
2011-01-10 10:20:00,26.62,26.64,26.57,26.58,15000.0,26.62,26.64,26.57,26.58,15000.0
2011-01-10 10:25:00,26.58,26.67,26.58,26.65,19300.0,26.58,26.67,26.58,26.65,19300.0
2011-01-10 10:30:00,26.66,26.71,26.65,26.66,8700.0,26.66,26.71,26.65,26.66,8700.0
2011-01-10 10:35:00,26.65,26.67,26.64,26.64,8300.0,26.65,26.67,26.64,26.64,8300.0
2011-01-10 10:40:00,26.65,26.68,26.63,26.63,12200.0,26.65,26.68,26.63,26.63,12200.0
2011-01-10 10:45:00,26.63,26.67,26.63,26.67,4300.0,26.63,26.67,26.63,26.67,4300.0
2011-01-10 10:50:00,26.67,26.67,26.61,26.61,11400.0,26.67,26.67,26.61,26.61,11400.0
2011-01-10 10:55:00,26.61,26.62,26.56,26.59,8600.0,26.61,26.62,26.56,26.59,8600.0
2011-01-10 11:00:00,26.59,26.62,26.58,26.59,9400.0,26.59,26.62,26.58,26.59,9400.0
2011-01-10 11:05:00,26.59,26.59,26.55,26.57,8400.0,26.59,26.59,26.55,26.57,8400.0
2011-01-10 11:10:00,26.58,26.6,26.53,26.53,14100.0,26.58,26.6,26.53,26.53,14100.0
2011-01-10 11:15:00,26.53,26.56,26.52,26.55,21000.0,26.53,26.56,26.52,26.55,21000.0
2011-01-10 11:20:00,26.54,26.57,26.54,26.57,4300.0,26.54,26.57,26.54,26.57,4300.0
2011-01-10 11:25:00,26.56,26.63,26.56,26.61,9700.0,26.56,26.63,26.56,26.61,9700.0
2011-01-10 11:30:00,26.62,26.64,26.61,26.63,8500.0,26.62,26.64,26.61,26.63,8500.0
2011-01-10 11:35:00,26.63,26.67,26.63,26.66,6100.0,26.63,26.67,26.63,26.66,6100.0
2011-01-10 11:40:00,26.66,26.66,26.65,26.66,7500.0,26.66,26.66,26.65,26.66,7500.0
2011-01-10 11:45:00,26.64,26.66,26.64,26.66,4000.0,26.64,26.66,26.64,26.66,4000.0
2011-01-10 11:50:00,26.67,26.72,26.67,26.72,13000.0,26.67,26.72,26.67,26.72,13000.0
2011-01-10 11:55:00,26.72,26.74,26.71,26.74,2900.0,26.72,26.74,26.71,26.74,2900.0
2011-01-10 12:00:00,26.75,26.75,26.75,26.75,1300.0,26.75,26.75,26.75,26.75,1300.0
2011-01-10 12:05:00,26.75,26.75,26.74,26.75,1600.0,26.75,26.75,26.74,26.75,1600.0
2011-01-10 12:10:00,26.74,26.74,26.64,26.64,15600.0,26.74,26.74,26.64,26.64,15600.0
2011-01-10 12:15:00,26.64,26.64,26.56,26.59,17500.0,26.64,26.64,26.56,26.59,17500.0
2011-01-10 12:20:00,26.6,26.62,26.56,26.58,11100.0,26.6,26.62,26.56,26.58,11100.0
2011-01-10 12:25:00,26.58,26.63,26.58,26.63,8900.0,26.58,26.63,26.58,26.63,8900.0
2011-01-10 12:30:00,26.63,26.63,26.57,26.58,9100.0,26.63,26.63,26.57,26.58,9100.0
2011-01-10 12:35:00,26.58,26.59,26.55,26.56,12000.0,26.58,26.59,26.55,26.56,12000.0
2011-01-10 12:40:00,26.57,26.61,26.57,26.6,5700.0,26.57,26.61,26.57,26.6,5700.0
2011-01-10 12:45:00,26.59,26.62,26.59,26.62,7100.0,26.59,26.62,26.59,26.62,7100.0
2011-01-10 12:50:00,26.62,26.66,26.62,26.65,6200.0,26.62,26.66,26.62,26.65,6200.0
2011-01-10 12:55:00,26.65,26.65,26.63,26.63,6100.0,26.65,26.65,26.63,26.63,6100.0
2011-01-10 13:00:00,26.64,26.64,26.63,26.64,2400.0,26.64,26.64,26.63,26.64,2400.0
2011-01-10 13:05:00,26.63,26.66,26.63,26.66,6800.0,26.63,26.66,26.63,26.66,6800.0
2011-01-10 13:10:00,26.66,26.68,26.66,26.67,10000.0,26.66,26.68,26.66,26.67,10000.0
2011-01-10 13:15:00,26.66,26.66,26.64,26.64,3900.0,26.66,26.66,26.64,26.64,3900.0
2011-01-10 13:20:00,26.64,26.65,26.63,26.64,5900.0,26.64,26.65,26.63,26.64,5900.0
2011-01-10 13:25:00,26.64,26.7,26.64,26.7,5700.0,26.64,26.7,26.64,26.7,5700.0
2011-01-10 13:30:00,26.7,26.74,26.7,26.73,5300.0,26.7,26.74,26.7,26.73,5300.0
2011-01-10 13:35:00,26.73,26.74,26.71,26.71,7400.0,26.73,26.74,26.71,26.71,7400.0
2011-01-10 13:40:00,26.72,26.72,26.71,26.72,2600.0,26.72,26.72,26.71,26.72,2600.0
2011-01-10 13:45:00,26.72,26.72,26.71,26.72,2400.0,26.72,26.72,26.71,26.72,2400.0
2011-01-10 13:50:00,26.72,26.75,26.71,26.74,8400.0,26.72,26.75,26.71,26.74,8400.0
2011-01-10 13:55:00,26.74,26.77,26.74,26.76,9900.0,26.74,26.77,26.74,26.76,9900.0
2011-01-10 14:00:00,26.77,26.8,26.77,26.8,9100.0,26.77,26.8,26.77,26.8,9100.0
2011-01-10 14:05:00,26.79,26.8,26.78,26.78,7600.0,26.79,26.8,26.78,26.78,7600.0
2011-01-10 14:10:00,26.78,26.82,26.78,26.82,6700.0,26.78,26.82,26.78,26.82,6700.0
2011-01-10 14:15:00,26.81,26.82,26.81,26.82,2700.0,26.81,26.82,26.81,26.82,2700.0
2011-01-10 14:20:00,26.82,26.84,26.81,26.82,13000.0,26.82,26.84,26.81,26.82,13000.0
2011-01-10 14:25:00,26.83,26.83,26.82,26.83,2800.0,26.83,26.83,26.82,26.83,2800.0
2011-01-10 14:30:00,26.83,26.83,26.82,26.82,3900.0,26.83,26.83,26.82,26.82,3900.0
2011-01-10 14:35:00,26.83,26.83,26.82,26.83,4500.0,26.83,26.83,26.82,26.83,4500.0
2011-01-10 14:40:00,26.83,26.83,26.8,26.8,6500.0,26.83,26.83,26.8,26.8,6500.0
2011-01-10 14:45:00,26.81,26.81,26.8,26.8,4300.0,26.81,26.81,26.8,26.8,4300.0
2011-01-10 14:50:00,26.81,26.81,26.8,26.81,4700.0,26.81,26.81,26.8,26.81,4700.0
2011-01-10 14:55:00,26.8,26.81,26.8,26.8,6300.0,26.8,26.81,26.8,26.8,6300.0
2011-01-10 15:00:00,26.81,26.81,26.78,26.78,6300.0,26.81,26.81,26.78,26.78,6300.0
2011-01-10 15:05:00,26.78,26.83,26.78,26.82,13100.0,26.78,26.83,26.78,26.82,13100.0
2011-01-10 15:10:00,26.82,26.83,26.82,26.82,3300.0,26.82,26.83,26.82,26.82,3300.0
2011-01-10 15:15:00,26.82,26.83,26.82,26.82,8200.0,26.82,26.83,26.82,26.82,8200.0
2011-01-10 15:20:00,26.82,26.83,26.81,26.82,4900.0,26.82,26.83,26.81,26.82,4900.0
2011-01-10 15:25:00,26.81,26.83,26.81,26.83,12200.0,26.81,26.83,26.81,26.83,12200.0
2011-01-10 15:30:00,26.82,26.83,26.82,26.83,7600.0,26.82,26.83,26.82,26.83,7600.0
2011-01-10 15:35:00,26.82,26.83,26.8,26.81,7700.0,26.82,26.83,26.8,26.81,7700.0
2011-01-10 15:40:00,26.8,26.81,26.8,26.81,9200.0,26.8,26.81,26.8,26.81,9200.0
2011-01-10 15:45:00,26.81,26.81,26.8,26.81,10200.0,26.81,26.81,26.8,26.81,10200.0
2011-01-10 15:50:00,26.8,26.81,26.79,26.79,15800.0,26.8,26.81,26.79,26.79,15800.0
2011-01-10 15:55:00,26.79,26.8,26.78,26.78,44700.0,26.79,26.8,26.78,26.78,44700.0
2011-01-11 09:30:00,26.83,26.88,26.81,26.86,5800.0,26.83,26.88,26.81,26.86,5800.0
2011-01-11 09:35:00,26.83,26.86,26.8,26.81,7100.0,26.83,26.86,26.8,26.81,7100.0
2011-01-11 09:40:00,26.82,26.89,26.82,26.85,9400.0,26.82,26.89,26.82,26.85,9400.0
2011-01-11 09:45:00,26.85,26.87,26.8,26.81,4300.0,26.85,26.87,26.8,26.81,4300.0
2011-01-11 09:50:00,26.81,26.84,26.79,26.81,4900.0,26.81,26.84,26.79,26.81,4900.0
2011-01-11 09:55:00,26.81,26.81,26.78,26.78,4400.0,26.81,26.81,26.78,26.78,4400.0
2011-01-11 10:00:00,26.79,26.83,26.76,26.8,13600.0,26.79,26.83,26.76,26.8,13600.0
2011-01-11 10:05:00,26.8,26.84,26.8,26.82,5100.0,26.8,26.84,26.8,26.82,5100.0
2011-01-11 10:10:00,26.83,26.83,26.77,26.77,9600.0,26.83,26.83,26.77,26.77,9600.0
2011-01-11 10:15:00,26.77,26.78,26.75,26.77,10800.0,26.77,26.78,26.75,26.77,10800.0
2011-01-11 10:20:00,26.77,26.8,26.75,26.79,8100.0,26.77,26.8,26.75,26.79,8100.0
2011-01-11 10:25:00,26.8,26.82,26.79,26.82,10000.0,26.8,26.82,26.79,26.82,10000.0
2011-01-11 10:30:00,26.82,26.84,26.82,26.82,8800.0,26.82,26.84,26.82,26.82,8800.0
2011-01-11 10:35:00,26.82,26.85,26.82,26.84,7300.0,26.82,26.85,26.82,26.84,7300.0
2011-01-11 10:40:00,26.84,26.85,26.83,26.83,4000.0,26.84,26.85,26.83,26.83,4000.0
2011-01-11 10:45:00,26.84,26.85,26.83,26.84,3500.0,26.84,26.85,26.83,26.84,3500.0
2011-01-11 10:50:00,26.84,26.87,26.84,26.86,3100.0,26.84,26.87,26.84,26.86,3100.0
2011-01-11 10:55:00,26.86,26.87,26.86,26.87,3000.0,26.86,26.87,26.86,26.87,3000.0
2011-01-11 11:00:00,26.87,26.89,26.86,26.87,10400.0,26.87,26.89,26.86,26.87,10400.0
2011-01-11 11:05:00,26.88,26.89,26.85,26.86,7900.0,26.88,26.89,26.85,26.86,7900.0
2011-01-11 11:10:00,26.87,26.88,26.86,26.87,6900.0,26.87,26.88,26.86,26.87,6900.0
2011-01-11 11:15:00,26.87,26.87,26.85,26.85,6500.0,26.87,26.87,26.85,26.85,6500.0
2011-01-11 11:20:00,26.86,26.86,26.85,26.86,5300.0,26.86,26.86,26.85,26.86,5300.0
2011-01-11 11:25:00,26.86,26.88,26.85,26.86,5300.0,26.86,26.88,26.85,26.86,5300.0
2011-01-11 11:30:00,26.86,26.88,26.86,26.87,2700.0,26.86,26.88,26.86,26.87,2700.0
2011-01-11 11:35:00,26.87,26.87,26.83,26.83,5000.0,26.87,26.87,26.83,26.83,5000.0
2011-01-11 11:40:00,26.83,26.88,26.83,26.88,5200.0,26.83,26.88,26.83,26.88,5200.0
2011-01-11 11:45:00,26.88,26.89,26.87,26.88,3700.0,26.88,26.89,26.87,26.88,3700.0
2011-01-11 11:50:00,26.88,26.89,26.88,26.88,3300.0,26.88,26.89,26.88,26.88,3300.0
2011-01-11 11:55:00,26.88,26.89,26.88,26.89,3600.0,26.88,26.89,26.88,26.89,3600.0
2011-01-11 12:00:00,26.89,26.89,26.87,26.88,4900.0,26.89,26.89,26.87,26.88,4900.0
2011-01-11 12:05:00,26.88,26.89,26.87,26.88,2500.0,26.88,26.89,26.87,26.88,2500.0
2011-01-11 12:10:00,26.89,26.89,26.88,26.89,2100.0,26.89,26.89,26.88,26.89,2100.0
2011-01-11 12:15:00,26.88,26.89,26.88,26.89,2100.0,26.88,26.89,26.88,26.89,2100.0
2011-01-11 12:20:00,26.89,26.9,26.88,26.88,18100.0,26.89,26.9,26.88,26.88,18100.0
2011-01-11 12:25:00,26.88,26.9,26.88,26.89,1900.0,26.88,26.9,26.88,26.89,1900.0
2011-01-11 12:30:00,26.89,26.9,26.88,26.89,8000.0,26.89,26.9,26.88,26.89,8000.0
2011-01-11 12:35:00,26.89,26.9,26.89,26.9,7600.0,26.89,26.9,26.89,26.9,7600.0
2011-01-11 12:40:00,26.9,26.9,26.89,26.9,3200.0,26.9,26.9,26.89,26.9,3200.0
2011-01-11 12:45:00,26.9,26.9,26.89,26.9,3000.0,26.9,26.9,26.89,26.9,3000.0
2011-01-11 12:50:00,26.9,26.95,26.9,26.94,17600.0,26.9,26.95,26.9,26.94,17600.0
2011-01-11 12:55:00,26.95,26.95,26.93,26.94,7400.0,26.95,26.95,26.93,26.94,7400.0
2011-01-11 13:00:00,26.94,26.95,26.9,26.9,18800.0,26.94,26.95,26.9,26.9,18800.0
2011-01-11 13:05:00,26.91,26.92,26.9,26.91,14000.0,26.91,26.92,26.9,26.91,14000.0
2011-01-11 13:10:00,26.91,26.93,26.86,26.87,22300.0,26.91,26.93,26.86,26.87,22300.0
2011-01-11 13:15:00,26.87,26.89,26.87,26.89,8800.0,26.87,26.89,26.87,26.89,8800.0
2011-01-11 13:20:00,26.89,26.91,26.87,26.91,12700.0,26.89,26.91,26.87,26.91,12700.0
2011-01-11 13:25:00,26.9,26.92,26.88,26.91,6500.0,26.9,26.92,26.88,26.91,6500.0
2011-01-11 13:30:00,26.91,26.92,26.89,26.9,4700.0,26.91,26.92,26.89,26.9,4700.0
2011-01-11 13:35:00,26.91,26.91,26.9,26.91,9300.0,26.91,26.91,26.9,26.91,9300.0
2011-01-11 13:40:00,26.9,26.93,26.9,26.92,7700.0,26.9,26.93,26.9,26.92,7700.0
2011-01-11 13:45:00,26.93,26.94,26.93,26.94,5800.0,26.93,26.94,26.93,26.94,5800.0
2011-01-11 13:50:00,26.94,26.95,26.93,26.93,6200.0,26.94,26.95,26.93,26.93,6200.0
2011-01-11 13:55:00,26.92,26.92,26.89,26.89,3700.0,26.92,26.92,26.89,26.89,3700.0
2011-01-11 14:00:00,26.9,26.9,26.86,26.87,8900.0,26.9,26.9,26.86,26.87,8900.0
2011-01-11 14:05:00,26.87,26.88,26.86,26.88,6300.0,26.87,26.88,26.86,26.88,6300.0
2011-01-11 14:10:00,26.89,26.92,26.89,26.91,5800.0,26.89,26.92,26.89,26.91,5800.0
2011-01-11 14:15:00,26.91,26.91,26.9,26.9,5800.0,26.91,26.91,26.9,26.9,5800.0
2011-01-11 14:20:00,26.9,26.9,26.89,26.9,1700.0,26.9,26.9,26.89,26.9,1700.0
2011-01-11 14:25:00,26.9,26.91,26.88,26.91,15300.0,26.9,26.91,26.88,26.91,15300.0
2011-01-11 14:30:00,26.9,26.91,26.89,26.9,4300.0,26.9,26.91,26.89,26.9,4300.0
2011-01-11 14:35:00,26.9,26.91,26.89,26.91,7900.0,26.9,26.91,26.89,26.91,7900.0
2011-01-11 14:40:00,26.91,26.92,26.9,26.92,9000.0,26.91,26.92,26.9,26.92,9000.0
2011-01-11 14:45:00,26.91,26.91,26.86,26.86,18600.0,26.91,26.91,26.86,26.86,18600.0
2011-01-11 14:50:00,26.86,26.86,26.83,26.84,27200.0,26.86,26.86,26.83,26.84,27200.0
2011-01-11 14:55:00,26.83,26.83,26.82,26.82,25800.0,26.83,26.83,26.82,26.82,25800.0
2011-01-11 15:00:00,26.82,26.83,26.81,26.81,25300.0,26.82,26.83,26.81,26.81,25300.0
2011-01-11 15:05:00,26.81,26.84,26.81,26.82,22800.0,26.81,26.84,26.81,26.82,22800.0
2011-01-11 15:10:00,26.82,26.83,26.78,26.79,27600.0,26.82,26.83,26.78,26.79,27600.0
2011-01-11 15:15:00,26.78,26.78,26.75,26.75,29200.0,26.78,26.78,26.75,26.75,29200.0
2011-01-11 15:20:00,26.75,26.75,26.7,26.71,31400.0,26.75,26.75,26.7,26.71,31400.0
2011-01-11 15:25:00,26.72,26.72,26.69,26.7,18500.0,26.72,26.72,26.69,26.7,18500.0
2011-01-11 15:30:00,26.69,26.7,26.67,26.69,33000.0,26.69,26.7,26.67,26.69,33000.0
2011-01-11 15:35:00,26.69,26.72,26.68,26.72,32100.0,26.69,26.72,26.68,26.72,32100.0
2011-01-11 15:40:00,26.72,26.72,26.68,26.68,35000.0,26.72,26.72,26.68,26.68,35000.0
2011-01-11 15:45:00,26.67,26.68,26.65,26.66,60400.0,26.67,26.68,26.65,26.66,60400.0
2011-01-11 15:50:00,26.66,26.67,26.6,26.6,103600.0,26.66,26.67,26.6,26.6,103600.0
2011-01-11 15:55:00,26.61,26.61,26.55,26.55,162300.0,26.61,26.61,26.55,26.55,162300.0
2011-01-12 09:30:00,26.74,26.8,26.72,26.76,10000.0,26.74,26.8,26.72,26.76,10000.0
2011-01-12 09:35:00,26.75,26.83,26.72,26.83,10600.0,26.75,26.83,26.72,26.83,10600.0
2011-01-12 09:40:00,26.83,26.86,26.81,26.83,13200.0,26.83,26.86,26.81,26.83,13200.0
2011-01-12 09:45:00,26.84,26.86,26.83,26.84,12600.0,26.84,26.86,26.83,26.84,12600.0
2011-01-12 09:50:00,26.85,26.87,26.77,26.82,30200.0,26.85,26.87,26.77,26.82,30200.0
2011-01-12 09:55:00,26.82,26.86,26.82,26.86,13100.0,26.82,26.86,26.82,26.86,13100.0
2011-01-12 10:00:00,26.86,26.86,26.83,26.84,15000.0,26.86,26.86,26.83,26.84,15000.0
2011-01-12 10:05:00,26.85,26.87,26.84,26.87,11500.0,26.85,26.87,26.84,26.87,11500.0
2011-01-12 10:10:00,26.87,26.88,26.85,26.86,10900.0,26.87,26.88,26.85,26.86,10900.0
2011-01-12 10:15:00,26.85,26.9,26.85,26.9,7800.0,26.85,26.9,26.85,26.9,7800.0
2011-01-12 10:20:00,26.9,26.92,26.9,26.92,11200.0,26.9,26.92,26.9,26.92,11200.0
2011-01-12 10:25:00,26.93,26.93,26.88,26.88,15800.0,26.93,26.93,26.88,26.88,15800.0
2011-01-12 10:30:00,26.88,26.88,26.82,26.83,49300.0,26.88,26.88,26.82,26.83,49300.0
2011-01-12 10:35:00,26.83,26.84,26.81,26.84,9700.0,26.83,26.84,26.81,26.84,9700.0
2011-01-12 10:40:00,26.84,26.86,26.84,26.86,14100.0,26.84,26.86,26.84,26.86,14100.0
2011-01-12 10:45:00,26.86,26.88,26.85,26.88,13200.0,26.86,26.88,26.85,26.88,13200.0
2011-01-12 10:50:00,26.89,26.91,26.88,26.91,9900.0,26.89,26.91,26.88,26.91,9900.0
2011-01-12 10:55:00,26.91,26.94,26.9,26.94,11600.0,26.91,26.94,26.9,26.94,11600.0
2011-01-12 11:00:00,26.94,26.95,26.94,26.95,11700.0,26.94,26.95,26.94,26.95,11700.0
2011-01-12 11:05:00,26.94,26.95,26.92,26.93,31600.0,26.94,26.95,26.92,26.93,31600.0
2011-01-12 11:10:00,26.93,26.94,26.9,26.9,11700.0,26.93,26.94,26.9,26.9,11700.0
2011-01-12 11:15:00,26.9,26.9,26.73,26.74,64700.0,26.9,26.9,26.73,26.74,64700.0
2011-01-12 11:20:00,26.75,26.75,26.74,26.75,3400.0,26.75,26.75,26.74,26.75,3400.0
2011-01-12 11:25:00,26.74,26.76,26.72,26.75,22200.0,26.74,26.76,26.72,26.75,22200.0
2011-01-12 11:30:00,26.75,26.78,26.74,26.78,9800.0,26.75,26.78,26.74,26.78,9800.0
2011-01-12 11:35:00,26.78,26.81,26.78,26.81,8900.0,26.78,26.81,26.78,26.81,8900.0
2011-01-12 11:40:00,26.81,26.84,26.81,26.84,10100.0,26.81,26.84,26.81,26.84,10100.0
2011-01-12 11:45:00,26.84,26.85,26.74,26.74,30400.0,26.84,26.85,26.74,26.74,30400.0
2011-01-12 11:50:00,26.75,26.75,26.71,26.74,13000.0,26.75,26.75,26.71,26.74,13000.0
2011-01-12 11:55:00,26.74,26.74,26.72,26.72,6000.0,26.74,26.74,26.72,26.72,6000.0
2011-01-12 12:00:00,26.71,26.71,26.7,26.71,3800.0,26.71,26.71,26.7,26.71,3800.0
2011-01-12 12:05:00,26.71,26.75,26.71,26.75,13700.0,26.71,26.75,26.71,26.75,13700.0
2011-01-12 12:10:00,26.74,26.74,26.71,26.72,7800.0,26.74,26.74,26.71,26.72,7800.0
2011-01-12 12:15:00,26.71,26.72,26.69,26.7,14400.0,26.71,26.72,26.69,26.7,14400.0
2011-01-12 12:20:00,26.69,26.69,26.67,26.69,8000.0,26.69,26.69,26.67,26.69,8000.0
2011-01-12 12:25:00,26.68,26.69,26.68,26.69,6900.0,26.68,26.69,26.68,26.69,6900.0
2011-01-12 12:30:00,26.69,26.69,26.61,26.64,26200.0,26.69,26.69,26.61,26.64,26200.0
2011-01-12 12:35:00,26.64,26.65,26.63,26.64,3900.0,26.64,26.65,26.63,26.64,3900.0
2011-01-12 12:40:00,26.63,26.64,26.6,26.62,26100.0,26.63,26.64,26.6,26.62,26100.0
2011-01-12 12:45:00,26.63,26.65,26.6,26.65,22400.0,26.63,26.65,26.6,26.65,22400.0
2011-01-12 12:50:00,26.64,26.65,26.64,26.64,3900.0,26.64,26.65,26.64,26.64,3900.0
2011-01-12 12:55:00,26.65,26.65,26.64,26.65,4500.0,26.65,26.65,26.64,26.65,4500.0
2011-01-12 13:00:00,26.65,26.67,26.65,26.67,16300.0,26.65,26.67,26.65,26.67,16300.0
2011-01-12 13:05:00,26.67,26.7,26.67,26.7,5600.0,26.67,26.7,26.67,26.7,5600.0
2011-01-12 13:10:00,26.7,26.75,26.7,26.75,4800.0,26.7,26.75,26.7,26.75,4800.0
2011-01-12 13:15:00,26.75,26.76,26.69,26.71,21200.0,26.75,26.76,26.69,26.71,21200.0
2011-01-12 13:20:00,26.71,26.71,26.64,26.64,22300.0,26.71,26.71,26.64,26.64,22300.0
2011-01-12 13:25:00,26.64,26.65,26.63,26.65,8500.0,26.64,26.65,26.63,26.65,8500.0
2011-01-12 13:30:00,26.64,26.64,26.6,26.61,17900.0,26.64,26.64,26.6,26.61,17900.0
2011-01-12 13:35:00,26.61,26.62,26.6,26.62,8900.0,26.61,26.62,26.6,26.62,8900.0
2011-01-12 13:40:00,26.61,26.62,26.59,26.59,11300.0,26.61,26.62,26.59,26.59,11300.0
2011-01-12 13:45:00,26.59,26.62,26.59,26.62,6600.0,26.59,26.62,26.59,26.62,6600.0
2011-01-12 13:50:00,26.62,26.66,26.61,26.66,6500.0,26.62,26.66,26.61,26.66,6500.0
2011-01-12 13:55:00,26.66,26.69,26.66,26.69,6100.0,26.66,26.69,26.66,26.69,6100.0
2011-01-12 14:00:00,26.69,26.69,26.68,26.69,8800.0,26.69,26.69,26.68,26.69,8800.0
2011-01-12 14:05:00,26.69,26.71,26.68,26.69,10600.0,26.69,26.71,26.68,26.69,10600.0
2011-01-12 14:10:00,26.7,26.71,26.7,26.7,8900.0,26.7,26.71,26.7,26.7,8900.0
2011-01-12 14:15:00,26.71,26.73,26.69,26.69,14200.0,26.71,26.73,26.69,26.69,14200.0
2011-01-12 14:20:00,26.69,26.69,26.67,26.67,10500.0,26.69,26.69,26.67,26.67,10500.0
2011-01-12 14:25:00,26.67,26.7,26.65,26.7,19400.0,26.67,26.7,26.65,26.7,19400.0
2011-01-12 14:30:00,26.7,26.73,26.7,26.73,10100.0,26.7,26.73,26.7,26.73,10100.0
2011-01-12 14:35:00,26.73,26.75,26.73,26.75,7900.0,26.73,26.75,26.73,26.75,7900.0
2011-01-12 14:40:00,26.75,26.78,26.74,26.76,13800.0,26.75,26.78,26.74,26.76,13800.0
2011-01-12 14:45:00,26.75,26.76,26.74,26.75,5700.0,26.75,26.76,26.74,26.75,5700.0
2011-01-12 14:50:00,26.75,26.75,26.71,26.71,12800.0,26.75,26.75,26.71,26.71,12800.0
2011-01-12 14:55:00,26.71,26.72,26.7,26.7,11800.0,26.71,26.72,26.7,26.7,11800.0
2011-01-12 15:00:00,26.7,26.7,26.67,26.67,22100.0,26.7,26.7,26.67,26.67,22100.0
2011-01-12 15:05:00,26.67,26.68,26.63,26.63,15000.0,26.67,26.68,26.63,26.63,15000.0
2011-01-12 15:10:00,26.63,26.63,26.58,26.59,23300.0,26.63,26.63,26.58,26.59,23300.0
2011-01-12 15:15:00,26.6,26.61,26.57,26.58,19500.0,26.6,26.61,26.57,26.58,19500.0
2011-01-12 15:20:00,26.57,26.58,26.55,26.55,23200.0,26.57,26.58,26.55,26.55,23200.0
2011-01-12 15:25:00,26.55,26.55,26.49,26.52,53400.0,26.55,26.55,26.49,26.52,53400.0
2011-01-12 15:30:00,26.53,26.63,26.53,26.63,22900.0,26.53,26.63,26.53,26.63,22900.0
2011-01-12 15:35:00,26.63,26.66,26.63,26.64,33400.0,26.63,26.66,26.63,26.64,33400.0
2011-01-12 15:40:00,26.64,26.66,26.63,26.66,29800.0,26.64,26.66,26.63,26.66,29800.0
2011-01-12 15:45:00,26.66,26.69,26.66,26.68,21400.0,26.66,26.69,26.66,26.68,21400.0
2011-01-12 15:50:00,26.68,26.69,26.61,26.64,85500.0,26.68,26.69,26.61,26.64,85500.0
2011-01-12 15:55:00,26.64,26.67,26.63,26.65,43900.0,26.64,26.67,26.63,26.65,43900.0
2011-01-13 09:30:00,26.55,26.6,26.35,26.51,26000.0,26.55,26.6,26.35,26.51,26000.0
2011-01-13 09:35:00,26.51,26.52,26.43,26.44,8600.0,26.51,26.52,26.43,26.44,8600.0
2011-01-13 09:40:00,26.43,26.45,26.39,26.39,18800.0,26.43,26.45,26.39,26.39,18800.0
2011-01-13 09:45:00,26.39,26.44,26.38,26.44,7900.0,26.39,26.44,26.38,26.44,7900.0
2011-01-13 09:50:00,26.44,26.51,26.44,26.5,12600.0,26.44,26.51,26.44,26.5,12600.0
2011-01-13 09:55:00,26.51,26.53,26.5,26.53,11100.0,26.51,26.53,26.5,26.53,11100.0
2011-01-13 10:00:00,26.53,26.55,26.5,26.51,23500.0,26.53,26.55,26.5,26.51,23500.0
2011-01-13 10:05:00,26.52,26.52,26.42,26.46,21200.0,26.52,26.52,26.42,26.46,21200.0
2011-01-13 10:10:00,26.46,26.46,26.44,26.45,6200.0,26.46,26.46,26.44,26.45,6200.0
2011-01-13 10:15:00,26.44,26.47,26.44,26.47,5700.0,26.44,26.47,26.44,26.47,5700.0
2011-01-13 10:20:00,26.47,26.49,26.46,26.48,3600.0,26.47,26.49,26.46,26.48,3600.0
2011-01-13 10:25:00,26.49,26.5,26.48,26.48,5800.0,26.49,26.5,26.48,26.48,5800.0
2011-01-13 10:30:00,26.49,26.5,26.48,26.48,3900.0,26.49,26.5,26.48,26.48,3900.0
2011-01-13 10:35:00,26.49,26.49,26.48,26.48,3900.0,26.49,26.49,26.48,26.48,3900.0
2011-01-13 10:40:00,26.49,26.49,26.47,26.48,11000.0,26.49,26.49,26.47,26.48,11000.0
2011-01-13 10:45:00,26.48,26.53,26.47,26.52,11900.0,26.48,26.53,26.47,26.52,11900.0
2011-01-13 10:50:00,26.53,26.55,26.52,26.55,5600.0,26.53,26.55,26.52,26.55,5600.0
2011-01-13 10:55:00,26.55,26.57,26.54,26.56,5600.0,26.55,26.57,26.54,26.56,5600.0
2011-01-13 11:00:00,26.56,26.56,26.55,26.56,4900.0,26.56,26.56,26.55,26.56,4900.0
2011-01-13 11:05:00,26.56,26.57,26.55,26.57,4300.0,26.56,26.57,26.55,26.57,4300.0
2011-01-13 11:10:00,26.57,26.57,26.54,26.54,5100.0,26.57,26.57,26.54,26.54,5100.0
2011-01-13 11:15:00,26.54,26.54,26.51,26.51,4700.0,26.54,26.54,26.51,26.51,4700.0
2011-01-13 11:20:00,26.51,26.52,26.51,26.51,2800.0,26.51,26.52,26.51,26.51,2800.0
2011-01-13 11:25:00,26.52,26.52,26.51,26.51,3500.0,26.52,26.52,26.51,26.51,3500.0
2011-01-13 11:30:00,26.51,26.54,26.49,26.5,16000.0,26.51,26.54,26.49,26.5,16000.0
2011-01-13 11:35:00,26.49,26.5,26.49,26.49,4700.0,26.49,26.5,26.49,26.49,4700.0
2011-01-13 11:40:00,26.48,26.49,26.47,26.48,3800.0,26.48,26.49,26.47,26.48,3800.0
2011-01-13 11:45:00,26.49,26.49,26.47,26.47,4000.0,26.49,26.49,26.47,26.47,4000.0
2011-01-13 11:50:00,26.47,26.47,26.44,26.45,5900.0,26.47,26.47,26.44,26.45,5900.0
2011-01-13 11:55:00,26.44,26.45,26.44,26.44,4100.0,26.44,26.45,26.44,26.44,4100.0
2011-01-13 12:00:00,26.44,26.48,26.44,26.48,9400.0,26.44,26.48,26.44,26.48,9400.0
2011-01-13 12:05:00,26.49,26.53,26.49,26.53,4600.0,26.49,26.53,26.49,26.53,4600.0
2011-01-13 12:10:00,26.52,26.53,26.52,26.52,1200.0,26.52,26.53,26.52,26.52,1200.0
2011-01-13 12:15:00,26.52,26.56,26.52,26.55,9700.0,26.52,26.56,26.52,26.55,9700.0
2011-01-13 12:20:00,26.55,26.55,26.54,26.55,1600.0,26.55,26.55,26.54,26.55,1600.0
2011-01-13 12:25:00,26.54,26.55,26.54,26.55,1400.0,26.54,26.55,26.54,26.55,1400.0
2011-01-13 12:30:00,26.55,26.55,26.52,26.53,5000.0,26.55,26.55,26.52,26.53,5000.0
2011-01-13 12:35:00,26.52,26.53,26.52,26.52,5000.0,26.52,26.53,26.52,26.52,5000.0
2011-01-13 12:40:00,26.53,26.55,26.53,26.55,4200.0,26.53,26.55,26.53,26.55,4200.0
2011-01-13 12:45:00,26.54,26.54,26.52,26.53,8000.0,26.54,26.54,26.52,26.53,8000.0
2011-01-13 12:50:00,26.54,26.54,26.53,26.53,700.0,26.54,26.54,26.53,26.53,700.0
2011-01-13 12:55:00,26.54,26.56,26.54,26.55,6600.0,26.54,26.56,26.54,26.55,6600.0
2011-01-13 13:00:00,26.55,26.55,26.48,26.49,13500.0,26.55,26.55,26.48,26.49,13500.0
2011-01-13 13:05:00,26.5,26.5,26.49,26.5,2900.0,26.5,26.5,26.49,26.5,2900.0
2011-01-13 13:10:00,26.5,26.53,26.49,26.53,4000.0,26.5,26.53,26.49,26.53,4000.0
2011-01-13 13:15:00,26.53,26.54,26.53,26.53,1100.0,26.53,26.54,26.53,26.53,1100.0
2011-01-13 13:20:00,26.53,26.53,26.52,26.52,4000.0,26.53,26.53,26.52,26.52,4000.0
2011-01-13 13:25:00,26.52,26.53,26.51,26.51,5500.0,26.52,26.53,26.51,26.51,5500.0
2011-01-13 13:30:00,26.51,26.54,26.51,26.52,2300.0,26.51,26.54,26.51,26.52,2300.0
2011-01-13 13:35:00,26.53,26.53,26.51,26.52,5400.0,26.53,26.53,26.51,26.52,5400.0
2011-01-13 13:40:00,26.52,26.55,26.51,26.55,3600.0,26.52,26.55,26.51,26.55,3600.0
2011-01-13 13:45:00,26.55,26.55,26.53,26.55,3000.0,26.55,26.55,26.53,26.55,3000.0
2011-01-13 13:50:00,26.55,26.55,26.54,26.54,1500.0,26.55,26.55,26.54,26.54,1500.0
2011-01-13 13:55:00,26.54,26.55,26.53,26.55,4200.0,26.54,26.55,26.53,26.55,4200.0
2011-01-13 14:00:00,26.55,26.56,26.55,26.56,3600.0,26.55,26.56,26.55,26.56,3600.0
2011-01-13 14:05:00,26.56,26.56,26.55,26.56,1600.0,26.56,26.56,26.55,26.56,1600.0
2011-01-13 14:10:00,26.56,26.56,26.48,26.48,15300.0,26.56,26.56,26.48,26.48,15300.0
2011-01-13 14:15:00,26.49,26.5,26.49,26.5,4600.0,26.49,26.5,26.49,26.5,4600.0
2011-01-13 14:20:00,26.5,26.5,26.49,26.49,2500.0,26.5,26.5,26.49,26.49,2500.0
2011-01-13 14:25:00,26.49,26.52,26.49,26.49,12100.0,26.49,26.52,26.49,26.49,12100.0
2011-01-13 14:30:00,26.49,26.51,26.47,26.48,33500.0,26.49,26.51,26.47,26.48,33500.0
2011-01-13 14:35:00,26.49,26.49,26.48,26.49,1700.0,26.49,26.49,26.48,26.49,1700.0
2011-01-13 14:40:00,26.49,26.49,26.48,26.49,2300.0,26.49,26.49,26.48,26.49,2300.0
2011-01-13 14:45:00,26.48,26.49,26.48,26.48,3900.0,26.48,26.49,26.48,26.48,3900.0
2011-01-13 14:50:00,26.49,26.49,26.43,26.45,11000.0,26.49,26.49,26.43,26.45,11000.0
2011-01-13 14:55:00,26.44,26.44,26.38,26.39,30200.0,26.44,26.44,26.38,26.39,30200.0
2011-01-13 15:00:00,26.4,26.45,26.39,26.45,8700.0,26.4,26.45,26.39,26.45,8700.0
2011-01-13 15:05:00,26.46,26.47,26.46,26.47,7800.0,26.46,26.47,26.46,26.47,7800.0
2011-01-13 15:10:00,26.47,26.49,26.47,26.47,8400.0,26.47,26.49,26.47,26.47,8400.0
2011-01-13 15:15:00,26.47,26.47,26.44,26.45,6200.0,26.47,26.47,26.44,26.45,6200.0
2011-01-13 15:20:00,26.46,26.46,26.43,26.46,9200.0,26.46,26.46,26.43,26.46,9200.0
2011-01-13 15:25:00,26.46,26.46,26.43,26.45,8700.0,26.46,26.46,26.43,26.45,8700.0
2011-01-13 15:30:00,26.44,26.47,26.43,26.45,16800.0,26.44,26.47,26.43,26.45,16800.0
2011-01-13 15:35:00,26.45,26.48,26.45,26.48,9600.0,26.45,26.48,26.45,26.48,9600.0
2011-01-13 15:40:00,26.48,26.52,26.47,26.52,16400.0,26.48,26.52,26.47,26.52,16400.0
2011-01-13 15:45:00,26.52,26.52,26.51,26.52,19600.0,26.52,26.52,26.51,26.52,19600.0
2011-01-13 15:50:00,26.51,26.51,26.45,26.48,45000.0,26.51,26.51,26.45,26.48,45000.0
2011-01-13 15:55:00,26.47,26.49,26.44,26.44,101600.0,26.47,26.49,26.44,26.44,101600.0
2011-01-14 09:30:00,26.44,26.44,26.26,26.42,13400.0,26.44,26.44,26.26,26.42,13400.0
2011-01-14 09:35:00,26.46,26.46,26.43,26.44,1600.0,26.46,26.46,26.43,26.44,1600.0
2011-01-14 09:40:00,26.44,26.53,26.44,26.51,4700.0,26.44,26.53,26.44,26.51,4700.0
2011-01-14 09:45:00,26.51,26.51,26.49,26.49,2700.0,26.51,26.51,26.49,26.49,2700.0
2011-01-14 09:50:00,26.51,26.51,26.46,26.49,7000.0,26.51,26.51,26.46,26.49,7000.0
2011-01-14 09:55:00,26.46,26.55,26.44,26.52,9400.0,26.46,26.55,26.44,26.52,9400.0
2011-01-14 10:00:00,26.52,26.59,26.51,26.57,12500.0,26.52,26.59,26.51,26.57,12500.0
2011-01-14 10:05:00,26.57,26.57,26.53,26.57,9500.0,26.57,26.57,26.53,26.57,9500.0
2011-01-14 10:10:00,26.58,26.6,26.56,26.59,8700.0,26.58,26.6,26.56,26.59,8700.0
2011-01-14 10:15:00,26.59,26.62,26.59,26.6,7200.0,26.59,26.62,26.59,26.6,7200.0
2011-01-14 10:20:00,26.61,26.63,26.61,26.62,1400.0,26.61,26.63,26.61,26.62,1400.0
2011-01-14 10:25:00,26.63,26.66,26.63,26.66,8600.0,26.63,26.66,26.63,26.66,8600.0
2011-01-14 10:30:00,26.65,26.69,26.63,26.69,11800.0,26.65,26.69,26.63,26.69,11800.0
2011-01-14 10:35:00,26.68,26.72,26.68,26.71,10500.0,26.68,26.72,26.68,26.71,10500.0
2011-01-14 10:40:00,26.72,26.76,26.71,26.76,11500.0,26.72,26.76,26.71,26.76,11500.0
2011-01-14 10:45:00,26.76,26.77,26.74,26.75,14300.0,26.76,26.77,26.74,26.75,14300.0
2011-01-14 10:50:00,26.75,26.77,26.75,26.75,7500.0,26.75,26.77,26.75,26.75,7500.0
2011-01-14 10:55:00,26.75,26.75,26.73,26.73,20300.0,26.75,26.75,26.73,26.73,20300.0
2011-01-14 11:00:00,26.73,26.76,26.72,26.75,12400.0,26.73,26.76,26.72,26.75,12400.0
2011-01-14 11:05:00,26.76,26.81,26.76,26.81,17400.0,26.76,26.81,26.76,26.81,17400.0
2011-01-14 11:10:00,26.81,26.84,26.79,26.8,9100.0,26.81,26.84,26.79,26.8,9100.0
2011-01-14 11:15:00,26.8,26.8,26.79,26.79,4900.0,26.8,26.8,26.79,26.79,4900.0
2011-01-14 11:20:00,26.79,26.8,26.79,26.79,5900.0,26.79,26.8,26.79,26.79,5900.0
2011-01-14 11:25:00,26.79,26.81,26.79,26.8,9200.0,26.79,26.81,26.79,26.8,9200.0
2011-01-14 11:30:00,26.8,26.81,26.79,26.79,4500.0,26.8,26.81,26.79,26.79,4500.0
2011-01-14 11:35:00,26.79,26.8,26.79,26.79,2800.0,26.79,26.8,26.79,26.79,2800.0
2011-01-14 11:40:00,26.79,26.8,26.79,26.79,2200.0,26.79,26.8,26.79,26.79,2200.0
2011-01-14 11:45:00,26.79,26.8,26.78,26.78,4100.0,26.79,26.8,26.78,26.78,4100.0
2011-01-14 11:50:00,26.78,26.78,26.74,26.75,6700.0,26.78,26.78,26.74,26.75,6700.0
2011-01-14 11:55:00,26.74,26.76,26.73,26.76,7100.0,26.74,26.76,26.73,26.76,7100.0
2011-01-14 12:00:00,26.76,26.78,26.76,26.78,2300.0,26.76,26.78,26.76,26.78,2300.0
2011-01-14 12:05:00,26.78,26.81,26.78,26.81,5000.0,26.78,26.81,26.78,26.81,5000.0
2011-01-14 12:10:00,26.81,26.83,26.8,26.81,10300.0,26.81,26.83,26.8,26.81,10300.0
2011-01-14 12:15:00,26.81,26.81,26.78,26.78,4900.0,26.81,26.81,26.78,26.78,4900.0
2011-01-14 12:20:00,26.78,26.79,26.76,26.76,2600.0,26.78,26.79,26.76,26.76,2600.0
2011-01-14 12:25:00,26.77,26.77,26.75,26.76,9100.0,26.77,26.77,26.75,26.76,9100.0
2011-01-14 12:30:00,26.76,26.8,26.76,26.78,7900.0,26.76,26.8,26.76,26.78,7900.0
2011-01-14 12:35:00,26.79,26.79,26.76,26.76,3600.0,26.79,26.79,26.76,26.76,3600.0
2011-01-14 12:40:00,26.76,26.77,26.75,26.75,3300.0,26.76,26.77,26.75,26.75,3300.0
2011-01-14 12:45:00,26.75,26.75,26.7,26.7,12000.0,26.75,26.75,26.7,26.7,12000.0
2011-01-14 12:50:00,26.69,26.7,26.69,26.7,2800.0,26.69,26.7,26.69,26.7,2800.0
2011-01-14 12:55:00,26.69,26.69,26.67,26.67,11200.0,26.69,26.69,26.67,26.67,11200.0
2011-01-14 13:00:00,26.68,26.68,26.67,26.67,1500.0,26.68,26.68,26.67,26.67,1500.0
2011-01-14 13:05:00,26.67,26.67,26.66,26.67,4100.0,26.67,26.67,26.66,26.67,4100.0
2011-01-14 13:10:00,26.66,26.67,26.66,26.66,4900.0,26.66,26.67,26.66,26.66,4900.0
2011-01-14 13:15:00,26.67,26.67,26.65,26.65,4400.0,26.67,26.67,26.65,26.65,4400.0
2011-01-14 13:20:00,26.66,26.66,26.65,26.65,2600.0,26.66,26.66,26.65,26.65,2600.0
2011-01-14 13:25:00,26.65,26.66,26.65,26.66,2600.0,26.65,26.66,26.65,26.66,2600.0
2011-01-14 13:30:00,26.66,26.68,26.65,26.65,14600.0,26.66,26.68,26.65,26.65,14600.0
2011-01-14 13:35:00,26.66,26.66,26.65,26.65,1700.0,26.66,26.66,26.65,26.65,1700.0
2011-01-14 13:40:00,26.65,26.66,26.63,26.64,9100.0,26.65,26.66,26.63,26.64,9100.0
2011-01-14 13:45:00,26.64,26.64,26.63,26.63,3700.0,26.64,26.64,26.63,26.63,3700.0
2011-01-14 13:50:00,26.64,26.65,26.63,26.65,5500.0,26.64,26.65,26.63,26.65,5500.0
2011-01-14 13:55:00,26.65,26.68,26.65,26.68,3200.0,26.65,26.68,26.65,26.68,3200.0
2011-01-14 14:00:00,26.68,26.69,26.68,26.69,2900.0,26.68,26.69,26.68,26.69,2900.0
2011-01-14 14:05:00,26.69,26.72,26.68,26.72,11700.0,26.69,26.72,26.68,26.72,11700.0
2011-01-14 14:10:00,26.72,26.72,26.69,26.69,4000.0,26.72,26.72,26.69,26.69,4000.0
2011-01-14 14:15:00,26.69,26.7,26.69,26.69,3900.0,26.69,26.7,26.69,26.69,3900.0
2011-01-14 14:20:00,26.68,26.7,26.68,26.69,7500.0,26.68,26.7,26.68,26.69,7500.0
2011-01-14 14:25:00,26.69,26.7,26.65,26.65,15400.0,26.69,26.7,26.65,26.65,15400.0
2011-01-14 14:30:00,26.64,26.65,26.6,26.6,16700.0,26.64,26.65,26.6,26.6,16700.0
2011-01-14 14:35:00,26.61,26.65,26.61,26.64,9100.0,26.61,26.65,26.61,26.64,9100.0
2011-01-14 14:40:00,26.65,26.67,26.64,26.67,2700.0,26.65,26.67,26.64,26.67,2700.0
2011-01-14 14:45:00,26.67,26.7,26.67,26.69,9800.0,26.67,26.7,26.67,26.69,9800.0
2011-01-14 14:50:00,26.69,26.72,26.68,26.72,11500.0,26.69,26.72,26.68,26.72,11500.0
2011-01-14 14:55:00,26.72,26.74,26.71,26.74,6100.0,26.72,26.74,26.71,26.74,6100.0
2011-01-14 15:00:00,26.74,26.76,26.73,26.76,5900.0,26.74,26.76,26.73,26.76,5900.0
2011-01-14 15:05:00,26.76,26.76,26.72,26.72,15800.0,26.76,26.76,26.72,26.72,15800.0
2011-01-14 15:10:00,26.72,26.74,26.72,26.74,6000.0,26.72,26.74,26.72,26.74,6000.0
2011-01-14 15:15:00,26.74,26.74,26.73,26.74,4100.0,26.74,26.74,26.73,26.74,4100.0
2011-01-14 15:20:00,26.74,26.75,26.73,26.75,9200.0,26.74,26.75,26.73,26.75,9200.0
2011-01-14 15:25:00,26.75,26.75,26.74,26.75,5100.0,26.75,26.75,26.74,26.75,5100.0
2011-01-14 15:30:00,26.75,26.75,26.74,26.75,14100.0,26.75,26.75,26.74,26.75,14100.0
2011-01-14 15:35:00,26.75,26.75,26.73,26.73,10500.0,26.75,26.75,26.73,26.73,10500.0
2011-01-14 15:40:00,26.74,26.75,26.73,26.75,15300.0,26.74,26.75,26.73,26.75,15300.0
2011-01-14 15:45:00,26.75,26.79,26.74,26.79,17900.0,26.75,26.79,26.74,26.79,17900.0
2011-01-14 15:50:00,26.78,26.8,26.77,26.77,16300.0,26.78,26.8,26.77,26.77,16300.0
2011-01-14 15:55:00,26.78,26.82,26.76,26.81,66800.0,26.78,26.82,26.76,26.81,66800.0
2011-01-18 09:30:00,26.77,26.79,26.66,26.79,9800.0,26.77,26.79,26.66,26.79,9800.0
2011-01-18 09:35:00,26.79,26.87,26.79,26.87,8100.0,26.79,26.87,26.79,26.87,8100.0
2011-01-18 09:40:00,26.85,26.89,26.82,26.89,9600.0,26.85,26.89,26.82,26.89,9600.0
2011-01-18 09:45:00,26.85,26.86,26.77,26.77,5100.0,26.85,26.86,26.77,26.77,5100.0
2011-01-18 09:50:00,26.77,26.77,26.74,26.75,5400.0,26.77,26.77,26.74,26.75,5400.0
2011-01-18 09:55:00,26.75,26.78,26.72,26.75,9100.0,26.75,26.78,26.72,26.75,9100.0
2011-01-18 10:00:00,26.74,26.77,26.71,26.77,12300.0,26.74,26.77,26.71,26.77,12300.0
2011-01-18 10:05:00,26.78,26.78,26.73,26.74,9500.0,26.78,26.78,26.73,26.74,9500.0
2011-01-18 10:10:00,26.74,26.75,26.72,26.75,3400.0,26.74,26.75,26.72,26.75,3400.0
2011-01-18 10:15:00,26.75,26.77,26.75,26.77,5200.0,26.75,26.77,26.75,26.77,5200.0
2011-01-18 10:20:00,26.77,26.8,26.77,26.78,12200.0,26.77,26.8,26.77,26.78,12200.0
2011-01-18 10:25:00,26.77,26.8,26.77,26.8,4800.0,26.77,26.8,26.77,26.8,4800.0
2011-01-18 10:30:00,26.8,26.8,26.69,26.69,18500.0,26.8,26.8,26.69,26.69,18500.0
2011-01-18 10:35:00,26.69,26.69,26.68,26.68,3100.0,26.69,26.69,26.68,26.68,3100.0
2011-01-18 10:40:00,26.69,26.71,26.69,26.7,5500.0,26.69,26.71,26.69,26.7,5500.0
2011-01-18 10:45:00,26.7,26.71,26.69,26.69,4300.0,26.7,26.71,26.69,26.69,4300.0
2011-01-18 10:50:00,26.69,26.69,26.68,26.69,5400.0,26.69,26.69,26.68,26.69,5400.0
2011-01-18 10:55:00,26.69,26.71,26.69,26.71,5900.0,26.69,26.71,26.69,26.71,5900.0
2011-01-18 11:00:00,26.72,26.75,26.72,26.75,3000.0,26.72,26.75,26.72,26.75,3000.0
2011-01-18 11:05:00,26.75,26.77,26.75,26.77,6400.0,26.75,26.77,26.75,26.77,6400.0
2011-01-18 11:10:00,26.77,26.77,26.77,26.77,1800.0,26.77,26.77,26.77,26.77,1800.0
2011-01-18 11:15:00,26.77,26.78,26.76,26.78,4800.0,26.77,26.78,26.76,26.78,4800.0
2011-01-18 11:20:00,26.78,26.78,26.77,26.77,4400.0,26.78,26.78,26.77,26.77,4400.0
2011-01-18 11:25:00,26.78,26.78,26.77,26.78,800.0,26.78,26.78,26.77,26.78,800.0
2011-01-18 11:30:00,26.78,26.79,26.78,26.79,2800.0,26.78,26.79,26.78,26.79,2800.0
2011-01-18 11:35:00,26.79,26.79,26.78,26.78,1100.0,26.79,26.79,26.78,26.78,1100.0
2011-01-18 11:40:00,26.78,26.79,26.78,26.79,3500.0,26.78,26.79,26.78,26.79,3500.0
2011-01-18 11:45:00,26.79,26.8,26.78,26.8,4100.0,26.79,26.8,26.78,26.8,4100.0
2011-01-18 11:50:00,26.8,26.8,26.76,26.77,5000.0,26.8,26.8,26.76,26.77,5000.0
2011-01-18 11:55:00,26.77,26.79,26.77,26.77,8100.0,26.77,26.79,26.77,26.77,8100.0
2011-01-18 12:00:00,26.77,26.78,26.76,26.77,2400.0,26.77,26.78,26.76,26.77,2400.0
2011-01-18 12:05:00,26.77,26.78,26.77,26.78,1500.0,26.77,26.78,26.77,26.78,1500.0
2011-01-18 12:10:00,26.77,26.78,26.77,26.77,1500.0,26.77,26.78,26.77,26.77,1500.0
2011-01-18 12:15:00,26.78,26.79,26.78,26.79,5300.0,26.78,26.79,26.78,26.79,5300.0
2011-01-18 12:20:00,26.78,26.79,26.78,26.79,1600.0,26.78,26.79,26.78,26.79,1600.0
2011-01-18 12:25:00,26.79,26.79,26.78,26.79,1100.0,26.79,26.79,26.78,26.79,1100.0
2011-01-18 12:30:00,26.79,26.8,26.79,26.8,5500.0,26.79,26.8,26.79,26.8,5500.0
2011-01-18 12:35:00,26.8,26.81,26.8,26.8,1100.0,26.8,26.81,26.8,26.8,1100.0
2011-01-18 12:40:00,26.8,26.81,26.8,26.8,2900.0,26.8,26.81,26.8,26.8,2900.0
2011-01-18 12:45:00,26.8,26.83,26.8,26.82,8100.0,26.8,26.83,26.8,26.82,8100.0
2011-01-18 12:50:00,26.81,26.81,26.8,26.81,2300.0,26.81,26.81,26.8,26.81,2300.0
2011-01-18 12:55:00,26.8,26.81,26.8,26.81,500.0,26.8,26.81,26.8,26.81,500.0
2011-01-18 13:00:00,26.81,26.81,26.81,26.81,1600.0,26.81,26.81,26.81,26.81,1600.0
2011-01-18 13:05:00,26.82,26.82,26.81,26.82,1000.0,26.82,26.82,26.81,26.82,1000.0
2011-01-18 13:10:00,26.81,26.83,26.81,26.83,2200.0,26.81,26.83,26.81,26.83,2200.0
2011-01-18 13:15:00,26.83,26.83,26.82,26.83,1800.0,26.83,26.83,26.82,26.83,1800.0
2011-01-18 13:20:00,26.83,26.83,26.83,26.83,200.0,26.83,26.83,26.83,26.83,200.0
2011-01-18 13:25:00,26.83,26.83,26.82,26.83,1000.0,26.83,26.83,26.82,26.83,1000.0
2011-01-18 13:30:00,26.83,26.85,26.83,26.83,12100.0,26.83,26.85,26.83,26.83,12100.0
2011-01-18 13:35:00,26.83,26.84,26.83,26.83,3300.0,26.83,26.84,26.83,26.83,3300.0
2011-01-18 13:40:00,26.84,26.84,26.84,26.84,100.0,26.84,26.84,26.84,26.84,100.0
2011-01-18 13:45:00,26.84,26.84,26.81,26.82,10000.0,26.84,26.84,26.81,26.82,10000.0
2011-01-18 13:50:00,26.81,26.82,26.81,26.81,500.0,26.81,26.82,26.81,26.81,500.0
2011-01-18 13:55:00,26.82,26.82,26.81,26.82,3600.0,26.82,26.82,26.81,26.82,3600.0
2011-01-18 14:00:00,26.82,26.82,26.78,26.79,6800.0,26.82,26.82,26.78,26.79,6800.0
2011-01-18 14:05:00,26.79,26.82,26.79,26.82,5200.0,26.79,26.82,26.79,26.82,5200.0
2011-01-18 14:10:00,26.82,26.83,26.81,26.82,2800.0,26.82,26.83,26.81,26.82,2800.0
2011-01-18 14:15:00,26.83,26.85,26.83,26.84,2500.0,26.83,26.85,26.83,26.84,2500.0
2011-01-18 14:20:00,26.85,26.85,26.82,26.82,9200.0,26.85,26.85,26.82,26.82,9200.0
2011-01-18 14:25:00,26.83,26.85,26.82,26.85,4900.0,26.83,26.85,26.82,26.85,4900.0
2011-01-18 14:30:00,26.84,26.87,26.84,26.85,8500.0,26.84,26.87,26.84,26.85,8500.0
2011-01-18 14:35:00,26.85,26.86,26.85,26.85,1500.0,26.85,26.86,26.85,26.85,1500.0
2011-01-18 14:40:00,26.86,26.87,26.85,26.87,5400.0,26.86,26.87,26.85,26.87,5400.0
2011-01-18 14:45:00,26.86,26.87,26.84,26.86,14300.0,26.86,26.87,26.84,26.86,14300.0
2011-01-18 14:50:00,26.86,26.9,26.86,26.9,12000.0,26.86,26.9,26.86,26.9,12000.0
2011-01-18 14:55:00,26.9,26.91,26.89,26.91,7500.0,26.9,26.91,26.89,26.91,7500.0
2011-01-18 15:00:00,26.91,26.93,26.91,26.93,13800.0,26.91,26.93,26.91,26.93,13800.0
2011-01-18 15:05:00,26.93,26.94,26.93,26.94,8400.0,26.93,26.94,26.93,26.94,8400.0
2011-01-18 15:10:00,26.93,26.94,26.93,26.93,5800.0,26.93,26.94,26.93,26.93,5800.0
2011-01-18 15:15:00,26.94,26.94,26.93,26.94,3800.0,26.94,26.94,26.93,26.94,3800.0
2011-01-18 15:20:00,26.94,26.94,26.93,26.94,9200.0,26.94,26.94,26.93,26.94,9200.0
2011-01-18 15:25:00,26.93,26.94,26.93,26.94,2000.0,26.93,26.94,26.93,26.94,2000.0
2011-01-18 15:30:00,26.94,26.94,26.93,26.94,9000.0,26.94,26.94,26.93,26.94,9000.0
2011-01-18 15:35:00,26.94,26.98,26.93,26.97,26200.0,26.94,26.98,26.93,26.97,26200.0
2011-01-18 15:40:00,26.97,26.98,26.96,26.98,21700.0,26.97,26.98,26.96,26.98,21700.0
2011-01-18 15:45:00,26.98,26.98,26.97,26.98,7700.0,26.98,26.98,26.97,26.98,7700.0
2011-01-18 15:50:00,26.98,27.04,26.98,27.04,146700.0,26.98,27.04,26.98,27.04,146700.0
2011-01-18 15:55:00,27.03,27.11,27.02,27.09,214400.0,27.03,27.11,27.02,27.09,214400.0
2011-01-19 09:30:00,26.95,27.0,26.94,26.99,23300.0,26.95,27.0,26.94,26.99,23300.0
2011-01-19 09:35:00,26.96,27.0,26.92,26.99,9300.0,26.96,27.0,26.92,26.99,9300.0
2011-01-19 09:40:00,26.98,27.0,26.94,26.97,9800.0,26.98,27.0,26.94,26.97,9800.0
2011-01-19 09:45:00,26.97,27.0,26.95,26.95,10600.0,26.97,27.0,26.95,26.95,10600.0
2011-01-19 09:50:00,26.96,27.0,26.93,26.99,6600.0,26.96,27.0,26.93,26.99,6600.0
2011-01-19 09:55:00,26.99,27.0,26.93,26.95,7800.0,26.99,27.0,26.93,26.95,7800.0
2011-01-19 10:00:00,26.96,26.97,26.92,26.95,17100.0,26.96,26.97,26.92,26.95,17100.0
2011-01-19 10:05:00,26.95,26.98,26.94,26.98,10200.0,26.95,26.98,26.94,26.98,10200.0
2011-01-19 10:10:00,26.98,26.99,26.94,26.95,8000.0,26.98,26.99,26.94,26.95,8000.0
2011-01-19 10:15:00,26.96,26.96,26.93,26.94,8700.0,26.96,26.96,26.93,26.94,8700.0
2011-01-19 10:20:00,26.94,26.96,26.93,26.93,12100.0,26.94,26.96,26.93,26.93,12100.0
2011-01-19 10:25:00,26.92,26.97,26.91,26.96,20200.0,26.92,26.97,26.91,26.96,20200.0
2011-01-19 10:30:00,26.95,26.98,26.95,26.97,3200.0,26.95,26.98,26.95,26.97,3200.0
2011-01-19 10:35:00,26.98,27.0,26.97,26.99,14700.0,26.98,27.0,26.97,26.99,14700.0
2011-01-19 10:40:00,26.99,27.0,26.94,26.95,19600.0,26.99,27.0,26.94,26.95,19600.0
2011-01-19 10:45:00,26.95,26.97,26.95,26.95,8400.0,26.95,26.97,26.95,26.95,8400.0
2011-01-19 10:50:00,26.95,26.95,26.93,26.95,6600.0,26.95,26.95,26.93,26.95,6600.0
2011-01-19 10:55:00,26.94,26.98,26.94,26.98,6900.0,26.94,26.98,26.94,26.98,6900.0
2011-01-19 11:00:00,26.98,26.98,26.96,26.96,3100.0,26.98,26.98,26.96,26.96,3100.0
2011-01-19 11:05:00,26.96,26.96,26.94,26.96,10600.0,26.96,26.96,26.94,26.96,10600.0
2011-01-19 11:10:00,26.96,26.98,26.93,26.94,7000.0,26.96,26.98,26.93,26.94,7000.0
2011-01-19 11:15:00,26.93,26.94,26.93,26.93,2900.0,26.93,26.94,26.93,26.93,2900.0
2011-01-19 11:20:00,26.93,26.95,26.93,26.94,6700.0,26.93,26.95,26.93,26.94,6700.0
2011-01-19 11:25:00,26.93,26.95,26.93,26.95,2400.0,26.93,26.95,26.93,26.95,2400.0
2011-01-19 11:30:00,26.94,26.98,26.94,26.97,4500.0,26.94,26.98,26.94,26.97,4500.0
2011-01-19 11:35:00,26.96,26.98,26.96,26.98,2500.0,26.96,26.98,26.96,26.98,2500.0
2011-01-19 11:40:00,26.98,26.98,26.97,26.98,1500.0,26.98,26.98,26.97,26.98,1500.0
2011-01-19 11:45:00,26.98,26.99,26.97,26.99,2200.0,26.98,26.99,26.97,26.99,2200.0
2011-01-19 11:50:00,26.99,26.99,26.98,26.98,1200.0,26.99,26.99,26.98,26.98,1200.0
2011-01-19 11:55:00,26.98,26.99,26.92,26.94,14700.0,26.98,26.99,26.92,26.94,14700.0
2011-01-19 12:00:00,26.93,26.93,26.9,26.9,7600.0,26.93,26.93,26.9,26.9,7600.0
2011-01-19 12:05:00,26.89,26.9,26.88,26.88,1800.0,26.89,26.9,26.88,26.88,1800.0
2011-01-19 12:10:00,26.88,26.9,26.88,26.9,4300.0,26.88,26.9,26.88,26.9,4300.0
2011-01-19 12:15:00,26.9,26.9,26.88,26.88,2300.0,26.9,26.9,26.88,26.88,2300.0
2011-01-19 12:20:00,26.89,26.91,26.89,26.91,2700.0,26.89,26.91,26.89,26.91,2700.0
2011-01-19 12:25:00,26.92,26.95,26.92,26.95,6300.0,26.92,26.95,26.92,26.95,6300.0
2011-01-19 12:30:00,26.94,26.94,26.87,26.87,9500.0,26.94,26.94,26.87,26.87,9500.0
2011-01-19 12:35:00,26.87,26.89,26.84,26.85,8200.0,26.87,26.89,26.84,26.85,8200.0
2011-01-19 12:40:00,26.86,26.86,26.82,26.82,7600.0,26.86,26.86,26.82,26.82,7600.0
2011-01-19 12:45:00,26.83,26.83,26.83,26.83,2800.0,26.83,26.83,26.83,26.83,2800.0
2011-01-19 12:50:00,26.82,26.82,26.79,26.81,8500.0,26.82,26.82,26.79,26.81,8500.0
2011-01-19 12:55:00,26.81,26.81,26.8,26.81,1800.0,26.81,26.81,26.8,26.81,1800.0
2011-01-19 13:00:00,26.81,26.81,26.76,26.79,11000.0,26.81,26.81,26.76,26.79,11000.0
2011-01-19 13:05:00,26.79,26.82,26.79,26.81,5000.0,26.79,26.82,26.79,26.81,5000.0
2011-01-19 13:10:00,26.82,26.83,26.82,26.83,6400.0,26.82,26.83,26.82,26.83,6400.0
2011-01-19 13:15:00,26.83,26.84,26.83,26.84,1400.0,26.83,26.84,26.83,26.84,1400.0
2011-01-19 13:20:00,26.83,26.83,26.8,26.81,2700.0,26.83,26.83,26.8,26.81,2700.0
2011-01-19 13:25:00,26.81,26.85,26.81,26.85,7500.0,26.81,26.85,26.81,26.85,7500.0
2011-01-19 13:30:00,26.85,26.86,26.84,26.86,3400.0,26.85,26.86,26.84,26.86,3400.0
2011-01-19 13:35:00,26.87,26.87,26.84,26.84,5100.0,26.87,26.87,26.84,26.84,5100.0
2011-01-19 13:40:00,26.84,26.85,26.83,26.83,1700.0,26.84,26.85,26.83,26.83,1700.0
2011-01-19 13:45:00,26.84,26.84,26.81,26.81,7100.0,26.84,26.84,26.81,26.81,7100.0
2011-01-19 13:50:00,26.81,26.82,26.73,26.75,30300.0,26.81,26.82,26.73,26.75,30300.0
2011-01-19 13:55:00,26.75,26.76,26.71,26.76,26900.0,26.75,26.76,26.71,26.76,26900.0
2011-01-19 14:00:00,26.76,26.77,26.74,26.75,6500.0,26.76,26.77,26.74,26.75,6500.0
2011-01-19 14:05:00,26.74,26.77,26.73,26.76,2500.0,26.74,26.77,26.73,26.76,2500.0
2011-01-19 14:10:00,26.75,26.76,26.73,26.73,6500.0,26.75,26.76,26.73,26.73,6500.0
2011-01-19 14:15:00,26.72,26.77,26.72,26.77,2200.0,26.72,26.77,26.72,26.77,2200.0
2011-01-19 14:20:00,26.77,26.78,26.74,26.77,8900.0,26.77,26.78,26.74,26.77,8900.0
2011-01-19 14:25:00,26.77,26.77,26.74,26.75,8200.0,26.77,26.77,26.74,26.75,8200.0
2011-01-19 14:30:00,26.75,26.78,26.75,26.78,5700.0,26.75,26.78,26.75,26.78,5700.0
2011-01-19 14:35:00,26.79,26.8,26.79,26.8,3300.0,26.79,26.8,26.79,26.8,3300.0
2011-01-19 14:40:00,26.79,26.8,26.73,26.75,12700.0,26.79,26.8,26.73,26.75,12700.0
2011-01-19 14:45:00,26.76,26.77,26.76,26.76,2300.0,26.76,26.77,26.76,26.76,2300.0
2011-01-19 14:50:00,26.76,26.77,26.73,26.73,7300.0,26.76,26.77,26.73,26.73,7300.0
2011-01-19 14:55:00,26.73,26.74,26.7,26.73,16300.0,26.73,26.74,26.7,26.73,16300.0
2011-01-19 15:00:00,26.74,26.77,26.74,26.74,19000.0,26.74,26.77,26.74,26.74,19000.0
2011-01-19 15:05:00,26.75,26.77,26.73,26.73,12900.0,26.75,26.77,26.73,26.73,12900.0
2011-01-19 15:10:00,26.74,26.74,26.68,26.68,18400.0,26.74,26.74,26.68,26.68,18400.0
2011-01-19 15:15:00,26.68,26.73,26.68,26.72,9400.0,26.68,26.73,26.68,26.72,9400.0
2011-01-19 15:20:00,26.72,26.74,26.71,26.73,4400.0,26.72,26.74,26.71,26.73,4400.0
2011-01-19 15:25:00,26.73,26.75,26.72,26.72,15400.0,26.73,26.75,26.72,26.72,15400.0
2011-01-19 15:30:00,26.72,26.74,26.67,26.73,16400.0,26.72,26.74,26.67,26.73,16400.0
2011-01-19 15:35:00,26.73,26.78,26.71,26.76,20500.0,26.73,26.78,26.71,26.76,20500.0
2011-01-19 15:40:00,26.77,26.78,26.74,26.76,14700.0,26.77,26.78,26.74,26.76,14700.0
2011-01-19 15:45:00,26.76,26.78,26.74,26.77,13400.0,26.76,26.78,26.74,26.77,13400.0
2011-01-19 15:50:00,26.76,26.77,26.69,26.69,36400.0,26.76,26.77,26.69,26.69,36400.0
2011-01-19 15:55:00,26.69,26.72,26.67,26.71,57800.0,26.69,26.72,26.67,26.71,57800.0
2011-01-20 09:30:00,26.64,26.7,26.52,26.52,14900.0,26.64,26.7,26.52,26.52,14900.0
2011-01-20 09:35:00,26.52,26.52,26.39,26.39,6500.0,26.52,26.52,26.39,26.39,6500.0
2011-01-20 09:40:00,26.45,26.5,26.45,26.48,3000.0,26.45,26.5,26.45,26.48,3000.0
2011-01-20 09:45:00,26.5,26.58,26.48,26.54,18400.0,26.5,26.58,26.48,26.54,18400.0
2011-01-20 09:50:00,26.54,26.55,26.48,26.49,17700.0,26.54,26.55,26.48,26.49,17700.0
2011-01-20 09:55:00,26.47,26.5,26.42,26.49,22800.0,26.47,26.5,26.42,26.49,22800.0
2011-01-20 10:00:00,26.51,26.61,26.45,26.52,23000.0,26.51,26.61,26.45,26.52,23000.0
2011-01-20 10:05:00,26.52,26.53,26.46,26.47,6200.0,26.52,26.53,26.46,26.47,6200.0
2011-01-20 10:10:00,26.47,26.53,26.47,26.5,10600.0,26.47,26.53,26.47,26.5,10600.0
2011-01-20 10:15:00,26.49,26.49,26.4,26.4,8200.0,26.49,26.49,26.4,26.4,8200.0
2011-01-20 10:20:00,26.4,26.42,26.4,26.42,2600.0,26.4,26.42,26.4,26.42,2600.0
2011-01-20 10:25:00,26.41,26.44,26.4,26.43,5600.0,26.41,26.44,26.4,26.43,5600.0
2011-01-20 10:30:00,26.44,26.49,26.41,26.48,11600.0,26.44,26.49,26.41,26.48,11600.0
2011-01-20 10:35:00,26.49,26.51,26.47,26.48,7700.0,26.49,26.51,26.47,26.48,7700.0
2011-01-20 10:40:00,26.49,26.51,26.46,26.5,16200.0,26.49,26.51,26.46,26.5,16200.0
2011-01-20 10:45:00,26.5,26.52,26.49,26.51,15300.0,26.5,26.52,26.49,26.51,15300.0
2011-01-20 10:50:00,26.52,26.52,26.46,26.47,23600.0,26.52,26.52,26.46,26.47,23600.0
2011-01-20 10:55:00,26.46,26.47,26.46,26.47,2500.0,26.46,26.47,26.46,26.47,2500.0
2011-01-20 11:00:00,26.47,26.47,26.41,26.42,9200.0,26.47,26.47,26.41,26.42,9200.0
2011-01-20 11:05:00,26.41,26.41,26.35,26.36,11800.0,26.41,26.41,26.35,26.36,11800.0
2011-01-20 11:10:00,26.35,26.37,26.35,26.37,6400.0,26.35,26.37,26.35,26.37,6400.0
2011-01-20 11:15:00,26.38,26.38,26.34,26.36,3300.0,26.38,26.38,26.34,26.36,3300.0
2011-01-20 11:20:00,26.36,26.37,26.35,26.36,5200.0,26.36,26.37,26.35,26.36,5200.0
2011-01-20 11:25:00,26.36,26.36,26.31,26.32,7900.0,26.36,26.36,26.31,26.32,7900.0
2011-01-20 11:30:00,26.32,26.32,26.22,26.22,22200.0,26.32,26.32,26.22,26.22,22200.0
2011-01-20 11:35:00,26.23,26.23,26.22,26.23,5500.0,26.23,26.23,26.22,26.23,5500.0
2011-01-20 11:40:00,26.23,26.25,26.22,26.25,2500.0,26.23,26.25,26.22,26.25,2500.0
2011-01-20 11:45:00,26.24,26.28,26.24,26.28,7700.0,26.24,26.28,26.24,26.28,7700.0
2011-01-20 11:50:00,26.29,26.3,26.26,26.3,3200.0,26.29,26.3,26.26,26.3,3200.0
2011-01-20 11:55:00,26.3,26.32,26.29,26.32,3700.0,26.3,26.32,26.29,26.32,3700.0
2011-01-20 12:00:00,26.32,26.35,26.32,26.35,2900.0,26.32,26.35,26.32,26.35,2900.0
2011-01-20 12:05:00,26.36,26.38,26.35,26.35,4500.0,26.36,26.38,26.35,26.35,4500.0
2011-01-20 12:10:00,26.34,26.34,26.32,26.33,2900.0,26.34,26.34,26.32,26.33,2900.0
2011-01-20 12:15:00,26.32,26.32,26.3,26.3,5700.0,26.32,26.32,26.3,26.3,5700.0
2011-01-20 12:20:00,26.31,26.33,26.31,26.33,5100.0,26.31,26.33,26.31,26.33,5100.0
2011-01-20 12:25:00,26.33,26.36,26.33,26.33,3200.0,26.33,26.36,26.33,26.33,3200.0
2011-01-20 12:30:00,26.34,26.36,26.34,26.35,5100.0,26.34,26.36,26.34,26.35,5100.0
2011-01-20 12:35:00,26.35,26.35,26.34,26.35,2700.0,26.35,26.35,26.34,26.35,2700.0
2011-01-20 12:40:00,26.34,26.35,26.33,26.34,5500.0,26.34,26.35,26.33,26.34,5500.0
2011-01-20 12:45:00,26.34,26.37,26.34,26.35,4200.0,26.34,26.37,26.34,26.35,4200.0
2011-01-20 12:50:00,26.35,26.35,26.32,26.33,3400.0,26.35,26.35,26.32,26.33,3400.0
2011-01-20 12:55:00,26.33,26.35,26.31,26.31,5600.0,26.33,26.35,26.31,26.31,5600.0
2011-01-20 13:00:00,26.32,26.33,26.32,26.33,1200.0,26.32,26.33,26.32,26.33,1200.0
2011-01-20 13:05:00,26.32,26.33,26.32,26.33,5100.0,26.32,26.33,26.32,26.33,5100.0
2011-01-20 13:10:00,26.33,26.33,26.33,26.33,800.0,26.33,26.33,26.33,26.33,800.0
2011-01-20 13:15:00,26.32,26.32,26.3,26.32,6700.0,26.32,26.32,26.3,26.32,6700.0
2011-01-20 13:20:00,26.31,26.31,26.26,26.27,10100.0,26.31,26.31,26.26,26.27,10100.0
2011-01-20 13:25:00,26.28,26.31,26.28,26.31,3400.0,26.28,26.31,26.28,26.31,3400.0
2011-01-20 13:30:00,26.3,26.31,26.29,26.3,4000.0,26.3,26.31,26.29,26.3,4000.0
2011-01-20 13:35:00,26.31,26.31,26.28,26.28,2400.0,26.31,26.31,26.28,26.28,2400.0
2011-01-20 13:40:00,26.28,26.28,26.25,26.25,6700.0,26.28,26.28,26.25,26.25,6700.0
2011-01-20 13:45:00,26.26,26.26,26.26,26.26,4400.0,26.26,26.26,26.26,26.26,4400.0
2011-01-20 13:50:00,26.25,26.26,26.25,26.26,1000.0,26.25,26.26,26.25,26.26,1000.0
2011-01-20 13:55:00,26.26,26.29,26.26,26.29,15800.0,26.26,26.29,26.26,26.29,15800.0
2011-01-20 14:00:00,26.29,26.29,26.28,26.28,5300.0,26.29,26.29,26.28,26.28,5300.0
2011-01-20 14:05:00,26.29,26.29,26.28,26.29,5100.0,26.29,26.29,26.28,26.29,5100.0
2011-01-20 14:10:00,26.29,26.33,26.28,26.33,10500.0,26.29,26.33,26.28,26.33,10500.0
2011-01-20 14:15:00,26.32,26.34,26.3,26.34,11000.0,26.32,26.34,26.3,26.34,11000.0
2011-01-20 14:20:00,26.33,26.35,26.33,26.35,5100.0,26.33,26.35,26.33,26.35,5100.0
2011-01-20 14:25:00,26.35,26.39,26.35,26.39,6500.0,26.35,26.39,26.35,26.39,6500.0
2011-01-20 14:30:00,26.39,26.42,26.39,26.41,7400.0,26.39,26.42,26.39,26.41,7400.0
2011-01-20 14:35:00,26.41,26.41,26.37,26.37,9300.0,26.41,26.41,26.37,26.37,9300.0
2011-01-20 14:40:00,26.37,26.41,26.37,26.41,9500.0,26.37,26.41,26.37,26.41,9500.0
2011-01-20 14:45:00,26.41,26.41,26.41,26.41,5600.0,26.41,26.41,26.41,26.41,5600.0
2011-01-20 14:50:00,26.41,26.42,26.4,26.42,13700.0,26.41,26.42,26.4,26.42,13700.0
2011-01-20 14:55:00,26.42,26.43,26.41,26.42,4100.0,26.42,26.43,26.41,26.42,4100.0
2011-01-20 15:00:00,26.43,26.43,26.4,26.42,11800.0,26.43,26.43,26.4,26.42,11800.0
2011-01-20 15:05:00,26.42,26.43,26.41,26.41,10600.0,26.42,26.43,26.41,26.41,10600.0
2011-01-20 15:10:00,26.41,26.45,26.41,26.45,5600.0,26.41,26.45,26.41,26.45,5600.0
2011-01-20 15:15:00,26.45,26.45,26.41,26.42,12400.0,26.45,26.45,26.41,26.42,12400.0
2011-01-20 15:20:00,26.41,26.43,26.41,26.42,2000.0,26.41,26.43,26.41,26.42,2000.0
2011-01-20 15:25:00,26.43,26.43,26.39,26.4,8400.0,26.43,26.43,26.39,26.4,8400.0
2011-01-20 15:30:00,26.41,26.42,26.38,26.4,15600.0,26.41,26.42,26.38,26.4,15600.0
2011-01-20 15:35:00,26.39,26.4,26.36,26.37,17500.0,26.39,26.4,26.36,26.37,17500.0
2011-01-20 15:40:00,26.37,26.41,26.36,26.39,22800.0,26.37,26.41,26.36,26.39,22800.0
2011-01-20 15:45:00,26.38,26.39,26.35,26.37,14300.0,26.38,26.39,26.35,26.37,14300.0
2011-01-20 15:50:00,26.36,26.39,26.35,26.38,14300.0,26.36,26.39,26.35,26.38,14300.0
2011-01-20 15:55:00,26.39,26.39,26.34,26.35,26600.0,26.39,26.39,26.34,26.35,26600.0
2011-01-21 09:30:00,26.5,26.56,26.45,26.52,15400.0,26.5,26.56,26.45,26.52,15400.0
2011-01-21 09:35:00,26.51,26.55,26.46,26.46,7800.0,26.51,26.55,26.46,26.46,7800.0
2011-01-21 09:40:00,26.47,26.53,26.45,26.47,10400.0,26.47,26.53,26.45,26.47,10400.0
2011-01-21 09:45:00,26.46,26.46,26.38,26.42,4200.0,26.46,26.46,26.38,26.42,4200.0
2011-01-21 09:50:00,26.43,26.47,26.43,26.47,4200.0,26.43,26.47,26.43,26.47,4200.0
2011-01-21 09:55:00,26.47,26.52,26.47,26.5,6000.0,26.47,26.52,26.47,26.5,6000.0
2011-01-21 10:00:00,26.5,26.52,26.44,26.45,7100.0,26.5,26.52,26.44,26.45,7100.0
2011-01-21 10:05:00,26.45,26.47,26.44,26.47,4200.0,26.45,26.47,26.44,26.47,4200.0
2011-01-21 10:10:00,26.48,26.49,26.46,26.46,1600.0,26.48,26.49,26.46,26.46,1600.0
2011-01-21 10:15:00,26.45,26.48,26.42,26.42,4300.0,26.45,26.48,26.42,26.42,4300.0
2011-01-21 10:20:00,26.43,26.43,26.36,26.37,5500.0,26.43,26.43,26.36,26.37,5500.0
2011-01-21 10:25:00,26.38,26.43,26.38,26.42,5700.0,26.38,26.43,26.38,26.42,5700.0
2011-01-21 10:30:00,26.42,26.47,26.41,26.47,6600.0,26.42,26.47,26.41,26.47,6600.0
2011-01-21 10:35:00,26.46,26.48,26.45,26.47,2400.0,26.46,26.48,26.45,26.47,2400.0
2011-01-21 10:40:00,26.46,26.49,26.46,26.49,1800.0,26.46,26.49,26.46,26.49,1800.0
2011-01-21 10:45:00,26.49,26.49,26.43,26.43,2600.0,26.49,26.49,26.43,26.43,2600.0
2011-01-21 10:50:00,26.43,26.45,26.43,26.45,1500.0,26.43,26.45,26.43,26.45,1500.0
2011-01-21 10:55:00,26.45,26.45,26.45,26.45,1900.0,26.45,26.45,26.45,26.45,1900.0
2011-01-21 11:00:00,26.44,26.46,26.44,26.45,1900.0,26.44,26.46,26.44,26.45,1900.0
2011-01-21 11:05:00,26.45,26.45,26.42,26.43,2100.0,26.45,26.45,26.42,26.43,2100.0
2011-01-21 11:10:00,26.42,26.42,26.35,26.36,5000.0,26.42,26.42,26.35,26.36,5000.0
2011-01-21 11:15:00,26.34,26.34,26.28,26.3,17200.0,26.34,26.34,26.28,26.3,17200.0
2011-01-21 11:20:00,26.31,26.35,26.31,26.35,4600.0,26.31,26.35,26.31,26.35,4600.0
2011-01-21 11:25:00,26.35,26.35,26.34,26.34,1000.0,26.35,26.35,26.34,26.34,1000.0
2011-01-21 11:30:00,26.34,26.35,26.34,26.35,900.0,26.34,26.35,26.34,26.35,900.0
2011-01-21 11:35:00,26.35,26.35,26.34,26.34,600.0,26.35,26.35,26.34,26.34,600.0
2011-01-21 11:40:00,26.34,26.35,26.28,26.29,6300.0,26.34,26.35,26.28,26.29,6300.0
2011-01-21 11:45:00,26.3,26.31,26.29,26.31,2200.0,26.3,26.31,26.29,26.31,2200.0
2011-01-21 11:50:00,26.31,26.32,26.31,26.31,2800.0,26.31,26.32,26.31,26.31,2800.0
2011-01-21 11:55:00,26.31,26.32,26.31,26.32,1300.0,26.31,26.32,26.31,26.32,1300.0
2011-01-21 12:00:00,26.31,26.31,26.3,26.3,1600.0,26.31,26.31,26.3,26.3,1600.0
2011-01-21 12:05:00,26.29,26.3,26.29,26.29,1200.0,26.29,26.3,26.29,26.29,1200.0
2011-01-21 12:10:00,26.3,26.3,26.28,26.28,1200.0,26.3,26.3,26.28,26.28,1200.0
2011-01-21 12:15:00,26.29,26.29,26.28,26.28,200.0,26.29,26.29,26.28,26.28,200.0
2011-01-21 12:20:00,26.29,26.31,26.28,26.3,6100.0,26.29,26.31,26.28,26.3,6100.0
2011-01-21 12:25:00,26.3,26.31,26.3,26.31,2800.0,26.3,26.31,26.3,26.31,2800.0
2011-01-21 12:30:00,26.3,26.3,26.21,26.25,23600.0,26.3,26.3,26.21,26.25,23600.0
2011-01-21 12:35:00,26.24,26.26,26.24,26.24,3700.0,26.24,26.26,26.24,26.24,3700.0
2011-01-21 12:40:00,26.22,26.22,26.2,26.2,2600.0,26.22,26.22,26.2,26.2,2600.0
2011-01-21 12:45:00,26.19,26.21,26.18,26.21,4800.0,26.19,26.21,26.18,26.21,4800.0
2011-01-21 12:50:00,26.22,26.27,26.22,26.27,6800.0,26.22,26.27,26.22,26.27,6800.0
2011-01-21 12:55:00,26.27,26.27,26.24,26.25,3100.0,26.27,26.27,26.24,26.25,3100.0
2011-01-21 13:00:00,26.25,26.26,26.25,26.26,3300.0,26.25,26.26,26.25,26.26,3300.0
2011-01-21 13:05:00,26.26,26.28,26.26,26.28,800.0,26.26,26.28,26.26,26.28,800.0
2011-01-21 13:10:00,26.27,26.31,26.27,26.3,4100.0,26.27,26.31,26.27,26.3,4100.0
2011-01-21 13:15:00,26.28,26.31,26.27,26.31,2700.0,26.28,26.31,26.27,26.31,2700.0
2011-01-21 13:20:00,26.32,26.32,26.29,26.29,5400.0,26.32,26.32,26.29,26.29,5400.0
2011-01-21 13:25:00,26.29,26.33,26.29,26.3,10700.0,26.29,26.33,26.29,26.3,10700.0
2011-01-21 13:30:00,26.3,26.31,26.3,26.31,1900.0,26.3,26.31,26.3,26.31,1900.0
2011-01-21 13:35:00,26.31,26.32,26.31,26.32,1100.0,26.31,26.32,26.31,26.32,1100.0
2011-01-21 13:40:00,26.32,26.32,26.31,26.31,2300.0,26.32,26.32,26.31,26.31,2300.0
2011-01-21 13:45:00,26.31,26.31,26.3,26.3,1100.0,26.31,26.31,26.3,26.3,1100.0
2011-01-21 13:50:00,26.3,26.31,26.29,26.3,1600.0,26.3,26.31,26.29,26.3,1600.0
2011-01-21 13:55:00,26.29,26.3,26.29,26.3,1600.0,26.29,26.3,26.29,26.3,1600.0
2011-01-21 14:00:00,26.29,26.32,26.29,26.31,4800.0,26.29,26.32,26.29,26.31,4800.0
2011-01-21 14:05:00,26.31,26.36,26.31,26.36,6000.0,26.31,26.36,26.31,26.36,6000.0
2011-01-21 14:10:00,26.36,26.37,26.35,26.37,5900.0,26.36,26.37,26.35,26.37,5900.0
2011-01-21 14:15:00,26.37,26.38,26.36,26.36,12300.0,26.37,26.38,26.36,26.36,12300.0
2011-01-21 14:20:00,26.36,26.38,26.36,26.38,6400.0,26.36,26.38,26.36,26.38,6400.0
2011-01-21 14:25:00,26.38,26.38,26.34,26.34,12100.0,26.38,26.38,26.34,26.34,12100.0
2011-01-21 14:30:00,26.34,26.35,26.34,26.35,2400.0,26.34,26.35,26.34,26.35,2400.0
2011-01-21 14:35:00,26.35,26.36,26.34,26.35,3300.0,26.35,26.36,26.34,26.35,3300.0
2011-01-21 14:40:00,26.36,26.36,26.35,26.36,2200.0,26.36,26.36,26.35,26.36,2200.0
2011-01-21 14:45:00,26.35,26.38,26.35,26.38,9200.0,26.35,26.38,26.35,26.38,9200.0
2011-01-21 14:50:00,26.38,26.38,26.37,26.38,2100.0,26.38,26.38,26.37,26.38,2100.0
2011-01-21 14:55:00,26.37,26.38,26.37,26.37,3500.0,26.37,26.38,26.37,26.37,3500.0
2011-01-21 15:00:00,26.38,26.38,26.35,26.36,13700.0,26.38,26.38,26.35,26.36,13700.0
2011-01-21 15:05:00,26.36,26.37,26.35,26.36,3300.0,26.36,26.37,26.35,26.36,3300.0
2011-01-21 15:10:00,26.37,26.37,26.36,26.37,2100.0,26.37,26.37,26.36,26.37,2100.0
2011-01-21 15:15:00,26.36,26.37,26.36,26.36,4000.0,26.36,26.37,26.36,26.36,4000.0
2011-01-21 15:20:00,26.36,26.37,26.33,26.33,34200.0,26.36,26.37,26.33,26.33,34200.0
2011-01-21 15:25:00,26.33,26.33,26.28,26.28,10300.0,26.33,26.33,26.28,26.28,10300.0
2011-01-21 15:30:00,26.28,26.28,26.24,26.25,15100.0,26.28,26.28,26.24,26.25,15100.0
2011-01-21 15:35:00,26.25,26.25,26.23,26.24,6600.0,26.25,26.25,26.23,26.24,6600.0
2011-01-21 15:40:00,26.24,26.27,26.23,26.26,13900.0,26.24,26.27,26.23,26.26,13900.0
2011-01-21 15:45:00,26.26,26.27,26.22,26.22,13700.0,26.26,26.27,26.22,26.22,13700.0
2011-01-21 15:50:00,26.23,26.25,26.21,26.22,26200.0,26.23,26.25,26.21,26.22,26200.0
2011-01-21 15:55:00,26.21,26.23,26.2,26.23,37900.0,26.21,26.23,26.2,26.23,37900.0
2011-01-24 09:30:00,26.2,26.41,26.2,26.28,12100.0,26.2,26.41,26.2,26.28,12100.0
2011-01-24 09:35:00,26.28,26.32,26.25,26.32,3700.0,26.28,26.32,26.25,26.32,3700.0
2011-01-24 09:40:00,26.3,26.32,26.29,26.31,5700.0,26.3,26.32,26.29,26.31,5700.0
2011-01-24 09:45:00,26.3,26.32,26.29,26.3,12400.0,26.3,26.32,26.29,26.3,12400.0
2011-01-24 09:50:00,26.3,26.31,26.29,26.3,13500.0,26.3,26.31,26.29,26.3,13500.0
2011-01-24 09:55:00,26.3,26.31,26.29,26.31,46500.0,26.3,26.31,26.29,26.31,46500.0
2011-01-24 10:00:00,26.31,26.34,26.3,26.32,14600.0,26.31,26.34,26.3,26.32,14600.0
2011-01-24 10:05:00,26.32,26.36,26.32,26.35,3300.0,26.32,26.36,26.32,26.35,3300.0
2011-01-24 10:10:00,26.36,26.38,26.36,26.38,2100.0,26.36,26.38,26.36,26.38,2100.0
2011-01-24 10:15:00,26.36,26.38,26.35,26.36,12100.0,26.36,26.38,26.35,26.36,12100.0
2011-01-24 10:20:00,26.37,26.43,26.36,26.41,6900.0,26.37,26.43,26.36,26.41,6900.0
2011-01-24 10:25:00,26.41,26.43,26.4,26.4,5100.0,26.41,26.43,26.4,26.4,5100.0
2011-01-24 10:30:00,26.41,26.42,26.36,26.37,19800.0,26.41,26.42,26.36,26.37,19800.0
2011-01-24 10:35:00,26.37,26.38,26.36,26.38,5500.0,26.37,26.38,26.36,26.38,5500.0
2011-01-24 10:40:00,26.38,26.4,26.38,26.39,9900.0,26.38,26.4,26.38,26.39,9900.0
2011-01-24 10:45:00,26.4,26.4,26.37,26.4,3900.0,26.4,26.4,26.37,26.4,3900.0
2011-01-24 10:50:00,26.41,26.42,26.4,26.42,11400.0,26.41,26.42,26.4,26.42,11400.0
2011-01-24 10:55:00,26.42,26.42,26.39,26.41,5700.0,26.42,26.42,26.39,26.41,5700.0
2011-01-24 11:00:00,26.42,26.49,26.42,26.49,6800.0,26.42,26.49,26.42,26.49,6800.0
2011-01-24 11:05:00,26.48,26.5,26.47,26.49,5800.0,26.48,26.5,26.47,26.49,5800.0
2011-01-24 11:10:00,26.49,26.51,26.48,26.51,6300.0,26.49,26.51,26.48,26.51,6300.0
2011-01-24 11:15:00,26.51,26.52,26.5,26.52,5100.0,26.51,26.52,26.5,26.52,5100.0
2011-01-24 11:20:00,26.52,26.52,26.49,26.52,8200.0,26.52,26.52,26.49,26.52,8200.0
2011-01-24 11:25:00,26.52,26.55,26.52,26.55,4200.0,26.52,26.55,26.52,26.55,4200.0
2011-01-24 11:30:00,26.54,26.57,26.53,26.54,9500.0,26.54,26.57,26.53,26.54,9500.0
2011-01-24 11:35:00,26.54,26.56,26.54,26.56,6300.0,26.54,26.56,26.54,26.56,6300.0
2011-01-24 11:40:00,26.56,26.6,26.55,26.58,21600.0,26.56,26.6,26.55,26.58,21600.0
2011-01-24 11:45:00,26.59,26.63,26.57,26.59,42000.0,26.59,26.63,26.57,26.59,42000.0
2011-01-24 11:50:00,26.59,26.63,26.59,26.61,6900.0,26.59,26.63,26.59,26.61,6900.0
2011-01-24 11:55:00,26.6,26.61,26.58,26.58,7000.0,26.6,26.61,26.58,26.58,7000.0
2011-01-24 12:00:00,26.59,26.67,26.59,26.67,31800.0,26.59,26.67,26.59,26.67,31800.0
2011-01-24 12:05:00,26.67,26.74,26.67,26.73,15500.0,26.67,26.74,26.67,26.73,15500.0
2011-01-24 12:10:00,26.73,26.73,26.7,26.7,5400.0,26.73,26.73,26.7,26.7,5400.0
2011-01-24 12:15:00,26.7,26.71,26.69,26.7,9800.0,26.7,26.71,26.69,26.7,9800.0
2011-01-24 12:20:00,26.71,26.71,26.7,26.7,5800.0,26.71,26.71,26.7,26.7,5800.0
2011-01-24 12:25:00,26.69,26.71,26.69,26.7,3700.0,26.69,26.71,26.69,26.7,3700.0
2011-01-24 12:30:00,26.71,26.73,26.69,26.69,15700.0,26.71,26.73,26.69,26.69,15700.0
2011-01-24 12:35:00,26.69,26.69,26.67,26.69,12000.0,26.69,26.69,26.67,26.69,12000.0
2011-01-24 12:40:00,26.69,26.75,26.69,26.73,15700.0,26.69,26.75,26.69,26.73,15700.0
2011-01-24 12:45:00,26.72,26.74,26.7,26.73,17400.0,26.72,26.74,26.7,26.73,17400.0
2011-01-24 12:50:00,26.73,26.74,26.7,26.71,8000.0,26.73,26.74,26.7,26.71,8000.0
2011-01-24 12:55:00,26.71,26.72,26.7,26.7,4400.0,26.71,26.72,26.7,26.7,4400.0
2011-01-24 13:00:00,26.7,26.7,26.68,26.68,4900.0,26.7,26.7,26.68,26.68,4900.0
2011-01-24 13:05:00,26.69,26.76,26.69,26.72,15100.0,26.69,26.76,26.69,26.72,15100.0
2011-01-24 13:10:00,26.73,26.76,26.71,26.76,5600.0,26.73,26.76,26.71,26.76,5600.0
2011-01-24 13:15:00,26.76,26.76,26.74,26.76,5300.0,26.76,26.76,26.74,26.76,5300.0
2011-01-24 13:20:00,26.76,26.76,26.74,26.75,6300.0,26.76,26.76,26.74,26.75,6300.0
2011-01-24 13:25:00,26.75,26.76,26.73,26.73,7300.0,26.75,26.76,26.73,26.73,7300.0
2011-01-24 13:30:00,26.73,26.73,26.71,26.72,5600.0,26.73,26.73,26.71,26.72,5600.0
2011-01-24 13:35:00,26.72,26.73,26.71,26.73,6000.0,26.72,26.73,26.71,26.73,6000.0
2011-01-24 13:40:00,26.73,26.76,26.73,26.76,5500.0,26.73,26.76,26.73,26.76,5500.0
2011-01-24 13:45:00,26.76,26.77,26.73,26.76,16800.0,26.76,26.77,26.73,26.76,16800.0
2011-01-24 13:50:00,26.75,26.75,26.72,26.72,7700.0,26.75,26.75,26.72,26.72,7700.0
2011-01-24 13:55:00,26.72,26.73,26.69,26.69,6000.0,26.72,26.73,26.69,26.69,6000.0
2011-01-24 14:00:00,26.69,26.72,26.67,26.7,17200.0,26.69,26.72,26.67,26.7,17200.0
2011-01-24 14:05:00,26.7,26.72,26.7,26.72,7200.0,26.7,26.72,26.7,26.72,7200.0
2011-01-24 14:10:00,26.72,26.76,26.72,26.74,7100.0,26.72,26.76,26.72,26.74,7100.0
2011-01-24 14:15:00,26.74,26.78,26.73,26.77,14200.0,26.74,26.78,26.73,26.77,14200.0
2011-01-24 14:20:00,26.78,26.78,26.75,26.76,6900.0,26.78,26.78,26.75,26.76,6900.0
2011-01-24 14:25:00,26.75,26.75,26.74,26.75,10500.0,26.75,26.75,26.74,26.75,10500.0
2011-01-24 14:30:00,26.75,26.76,26.74,26.76,5400.0,26.75,26.76,26.74,26.76,5400.0
2011-01-24 14:35:00,26.77,26.77,26.75,26.75,4300.0,26.77,26.77,26.75,26.75,4300.0
2011-01-24 14:40:00,26.75,26.76,26.75,26.76,2800.0,26.75,26.76,26.75,26.76,2800.0
2011-01-24 14:45:00,26.76,26.77,26.75,26.76,8500.0,26.76,26.77,26.75,26.76,8500.0
2011-01-24 14:50:00,26.77,26.77,26.72,26.73,12700.0,26.77,26.77,26.72,26.73,12700.0
2011-01-24 14:55:00,26.73,26.76,26.72,26.75,28500.0,26.73,26.76,26.72,26.75,28500.0
2011-01-24 15:00:00,26.75,26.75,26.73,26.73,8000.0,26.75,26.75,26.73,26.73,8000.0
2011-01-24 15:05:00,26.73,26.76,26.73,26.76,13100.0,26.73,26.76,26.73,26.76,13100.0
2011-01-24 15:10:00,26.76,26.76,26.75,26.76,5700.0,26.76,26.76,26.75,26.76,5700.0
2011-01-24 15:15:00,26.75,26.76,26.72,26.74,23400.0,26.75,26.76,26.72,26.74,23400.0
2011-01-24 15:20:00,26.74,26.75,26.72,26.74,38400.0,26.74,26.75,26.72,26.74,38400.0
2011-01-24 15:25:00,26.74,26.75,26.73,26.74,15000.0,26.74,26.75,26.73,26.74,15000.0
2011-01-24 15:30:00,26.75,26.77,26.73,26.74,12300.0,26.75,26.77,26.73,26.74,12300.0
2011-01-24 15:35:00,26.74,26.76,26.74,26.76,16200.0,26.74,26.76,26.74,26.76,16200.0
2011-01-24 15:40:00,26.75,26.76,26.71,26.75,35900.0,26.75,26.76,26.71,26.75,35900.0
2011-01-24 15:45:00,26.75,26.77,26.73,26.76,39300.0,26.75,26.77,26.73,26.76,39300.0
2011-01-24 15:50:00,26.76,26.77,26.72,26.72,27000.0,26.76,26.77,26.72,26.72,27000.0
2011-01-24 15:55:00,26.72,26.76,26.72,26.75,57400.0,26.72,26.76,26.72,26.75,57400.0
2011-01-25 09:30:00,26.62,26.62,26.4,26.51,10900.0,26.62,26.62,26.4,26.51,10900.0
2011-01-25 09:35:00,26.5,26.58,26.46,26.55,16200.0,26.5,26.58,26.46,26.55,16200.0
2011-01-25 09:40:00,26.54,26.58,26.5,26.5,8500.0,26.54,26.58,26.5,26.5,8500.0
2011-01-25 09:45:00,26.5,26.58,26.5,26.58,7300.0,26.5,26.58,26.5,26.58,7300.0
2011-01-25 09:50:00,26.58,26.58,26.51,26.52,5500.0,26.58,26.58,26.51,26.52,5500.0
2011-01-25 09:55:00,26.52,26.58,26.5,26.55,10700.0,26.52,26.58,26.5,26.55,10700.0
2011-01-25 10:00:00,26.57,26.64,26.53,26.54,10400.0,26.57,26.64,26.53,26.54,10400.0
2011-01-25 10:05:00,26.53,26.53,26.5,26.52,5000.0,26.53,26.53,26.5,26.52,5000.0
2011-01-25 10:10:00,26.52,26.55,26.51,26.55,5000.0,26.52,26.55,26.51,26.55,5000.0
2011-01-25 10:15:00,26.54,26.54,26.48,26.51,9200.0,26.54,26.54,26.48,26.51,9200.0
2011-01-25 10:20:00,26.48,26.51,26.47,26.5,14000.0,26.48,26.51,26.47,26.5,14000.0
2011-01-25 10:25:00,26.5,26.53,26.5,26.53,3300.0,26.5,26.53,26.5,26.53,3300.0
2011-01-25 10:30:00,26.53,26.58,26.53,26.56,3100.0,26.53,26.58,26.53,26.56,3100.0
2011-01-25 10:35:00,26.57,26.57,26.53,26.53,2900.0,26.57,26.57,26.53,26.53,2900.0
2011-01-25 10:40:00,26.54,26.6,26.54,26.57,4800.0,26.54,26.6,26.54,26.57,4800.0
2011-01-25 10:45:00,26.57,26.57,26.55,26.56,2800.0,26.57,26.57,26.55,26.56,2800.0
2011-01-25 10:50:00,26.56,26.61,26.56,26.6,2700.0,26.56,26.61,26.56,26.6,2700.0
2011-01-25 10:55:00,26.61,26.62,26.59,26.6,2900.0,26.61,26.62,26.59,26.6,2900.0
2011-01-25 11:00:00,26.6,26.6,26.56,26.57,3600.0,26.6,26.6,26.56,26.57,3600.0
2011-01-25 11:05:00,26.57,26.57,26.56,26.56,1600.0,26.57,26.57,26.56,26.56,1600.0
2011-01-25 11:10:00,26.56,26.56,26.53,26.54,20300.0,26.56,26.56,26.53,26.54,20300.0
2011-01-25 11:15:00,26.53,26.53,26.51,26.51,4400.0,26.53,26.53,26.51,26.51,4400.0
2011-01-25 11:20:00,26.51,26.55,26.49,26.53,9000.0,26.51,26.55,26.49,26.53,9000.0
2011-01-25 11:25:00,26.53,26.56,26.53,26.54,3700.0,26.53,26.56,26.53,26.54,3700.0
2011-01-25 11:30:00,26.55,26.56,26.51,26.55,10500.0,26.55,26.56,26.51,26.55,10500.0
2011-01-25 11:35:00,26.54,26.55,26.53,26.55,5400.0,26.54,26.55,26.53,26.55,5400.0
2011-01-25 11:40:00,26.55,26.58,26.54,26.56,4700.0,26.55,26.58,26.54,26.56,4700.0
2011-01-25 11:45:00,26.57,26.59,26.57,26.58,7500.0,26.57,26.59,26.57,26.58,7500.0
2011-01-25 11:50:00,26.58,26.59,26.58,26.59,5800.0,26.58,26.59,26.58,26.59,5800.0
2011-01-25 11:55:00,26.6,26.65,26.59,26.65,24800.0,26.6,26.65,26.59,26.65,24800.0
2011-01-25 12:00:00,26.65,26.67,26.65,26.67,8400.0,26.65,26.67,26.65,26.67,8400.0
2011-01-25 12:05:00,26.68,26.7,26.67,26.67,6900.0,26.68,26.7,26.67,26.67,6900.0
2011-01-25 12:10:00,26.68,26.69,26.68,26.68,2700.0,26.68,26.69,26.68,26.68,2700.0
2011-01-25 12:15:00,26.68,26.72,26.68,26.69,10000.0,26.68,26.72,26.68,26.69,10000.0
2011-01-25 12:20:00,26.69,26.7,26.69,26.69,7300.0,26.69,26.7,26.69,26.69,7300.0
2011-01-25 12:25:00,26.7,26.71,26.68,26.7,8200.0,26.7,26.71,26.68,26.7,8200.0
2011-01-25 12:30:00,26.7,26.7,26.68,26.68,8100.0,26.7,26.7,26.68,26.68,8100.0
2011-01-25 12:35:00,26.68,26.69,26.68,26.69,2100.0,26.68,26.69,26.68,26.69,2100.0
2011-01-25 12:40:00,26.69,26.72,26.68,26.71,12300.0,26.69,26.72,26.68,26.71,12300.0
2011-01-25 12:45:00,26.7,26.71,26.69,26.69,8300.0,26.7,26.71,26.69,26.69,8300.0
2011-01-25 12:50:00,26.69,26.7,26.69,26.69,1600.0,26.69,26.7,26.69,26.69,1600.0
2011-01-25 12:55:00,26.69,26.69,26.68,26.68,4700.0,26.69,26.69,26.68,26.68,4700.0
2011-01-25 13:00:00,26.68,26.69,26.68,26.68,7200.0,26.68,26.69,26.68,26.68,7200.0
2011-01-25 13:05:00,26.69,26.69,26.64,26.67,16600.0,26.69,26.69,26.64,26.67,16600.0
2011-01-25 13:10:00,26.67,26.71,26.67,26.71,5500.0,26.67,26.71,26.67,26.71,5500.0
2011-01-25 13:15:00,26.7,26.73,26.7,26.72,54700.0,26.7,26.73,26.7,26.72,54700.0
2011-01-25 13:20:00,26.73,26.73,26.72,26.73,5400.0,26.73,26.73,26.72,26.73,5400.0
2011-01-25 13:25:00,26.72,26.73,26.69,26.7,9900.0,26.72,26.73,26.69,26.7,9900.0
2011-01-25 13:30:00,26.7,26.71,26.68,26.68,3700.0,26.7,26.71,26.68,26.68,3700.0
2011-01-25 13:35:00,26.68,26.7,26.68,26.69,8500.0,26.68,26.7,26.68,26.69,8500.0
2011-01-25 13:40:00,26.7,26.71,26.7,26.7,6100.0,26.7,26.71,26.7,26.7,6100.0
2011-01-25 13:45:00,26.7,26.71,26.7,26.7,1000.0,26.7,26.71,26.7,26.7,1000.0
2011-01-25 13:50:00,26.7,26.71,26.7,26.7,700.0,26.7,26.71,26.7,26.7,700.0
2011-01-25 13:55:00,26.7,26.71,26.7,26.7,2900.0,26.7,26.71,26.7,26.7,2900.0
2011-01-25 14:00:00,26.7,26.72,26.69,26.71,26500.0,26.7,26.72,26.69,26.71,26500.0
2011-01-25 14:05:00,26.7,26.7,26.69,26.69,6700.0,26.7,26.7,26.69,26.69,6700.0
2011-01-25 14:10:00,26.7,26.71,26.68,26.68,16600.0,26.7,26.71,26.68,26.68,16600.0
2011-01-25 14:15:00,26.67,26.68,26.67,26.67,14300.0,26.67,26.68,26.67,26.67,14300.0
2011-01-25 14:20:00,26.67,26.69,26.67,26.68,55700.0,26.67,26.69,26.67,26.68,55700.0
2011-01-25 14:25:00,26.68,26.71,26.68,26.7,12800.0,26.68,26.71,26.68,26.7,12800.0
2011-01-25 14:30:00,26.71,26.71,26.68,26.7,17800.0,26.71,26.71,26.68,26.7,17800.0
2011-01-25 14:35:00,26.71,26.75,26.7,26.75,11300.0,26.71,26.75,26.7,26.75,11300.0
2011-01-25 14:40:00,26.75,26.75,26.74,26.74,3600.0,26.75,26.75,26.74,26.74,3600.0
2011-01-25 14:45:00,26.74,26.74,26.68,26.68,8300.0,26.74,26.74,26.68,26.68,8300.0
2011-01-25 14:50:00,26.66,26.69,26.66,26.67,11000.0,26.66,26.69,26.66,26.67,11000.0
2011-01-25 14:55:00,26.67,26.69,26.67,26.69,3500.0,26.67,26.69,26.67,26.69,3500.0
2011-01-25 15:00:00,26.68,26.72,26.67,26.72,51800.0,26.68,26.72,26.67,26.72,51800.0
2011-01-25 15:05:00,26.72,26.72,26.69,26.69,13500.0,26.72,26.72,26.69,26.69,13500.0
2011-01-25 15:10:00,26.69,26.74,26.69,26.72,17400.0,26.69,26.74,26.69,26.72,17400.0
2011-01-25 15:15:00,26.72,26.73,26.69,26.72,10200.0,26.72,26.73,26.69,26.72,10200.0
2011-01-25 15:20:00,26.73,26.77,26.73,26.74,17700.0,26.73,26.77,26.73,26.74,17700.0
2011-01-25 15:25:00,26.73,26.75,26.72,26.74,13800.0,26.73,26.75,26.72,26.74,13800.0
2011-01-25 15:30:00,26.75,26.75,26.71,26.73,16700.0,26.75,26.75,26.71,26.73,16700.0
2011-01-25 15:35:00,26.72,26.73,26.68,26.69,20300.0,26.72,26.73,26.68,26.69,20300.0
2011-01-25 15:40:00,26.7,26.75,26.69,26.75,40700.0,26.7,26.75,26.69,26.75,40700.0
2011-01-25 15:45:00,26.76,26.77,26.71,26.71,23900.0,26.76,26.77,26.71,26.71,23900.0
2011-01-25 15:50:00,26.71,26.75,26.71,26.75,27900.0,26.71,26.75,26.71,26.75,27900.0
2011-01-25 15:55:00,26.75,26.75,26.72,26.75,24600.0,26.75,26.75,26.72,26.75,24600.0
2011-01-26 09:30:00,26.75,26.8,26.59,26.79,7700.0,26.75,26.8,26.59,26.79,7700.0
2011-01-26 09:35:00,26.8,26.82,26.75,26.79,5200.0,26.8,26.82,26.75,26.79,5200.0
2011-01-26 09:40:00,26.82,26.82,26.76,26.78,16300.0,26.82,26.82,26.76,26.78,16300.0
2011-01-26 09:45:00,26.78,26.78,26.76,26.77,5000.0,26.78,26.78,26.76,26.77,5000.0
2011-01-26 09:50:00,26.77,26.79,26.76,26.77,7900.0,26.77,26.79,26.76,26.77,7900.0
2011-01-26 09:55:00,26.77,26.79,26.77,26.78,4100.0,26.77,26.79,26.77,26.78,4100.0
2011-01-26 10:00:00,26.78,26.81,26.77,26.8,84500.0,26.78,26.81,26.77,26.8,84500.0
2011-01-26 10:05:00,26.8,26.89,26.8,26.86,21500.0,26.8,26.89,26.8,26.86,21500.0
2011-01-26 10:10:00,26.87,26.91,26.85,26.9,18800.0,26.87,26.91,26.85,26.9,18800.0
2011-01-26 10:15:00,26.9,26.92,26.89,26.91,17000.0,26.9,26.92,26.89,26.91,17000.0
2011-01-26 10:20:00,26.91,26.98,26.91,26.98,9900.0,26.91,26.98,26.91,26.98,9900.0
2011-01-26 10:25:00,26.98,27.0,26.98,26.99,27800.0,26.98,27.0,26.98,26.99,27800.0
2011-01-26 10:30:00,26.99,27.08,26.99,27.08,61200.0,26.99,27.08,26.99,27.08,61200.0
2011-01-26 10:35:00,27.09,27.1,27.07,27.08,8700.0,27.09,27.1,27.07,27.08,8700.0
2011-01-26 10:40:00,27.09,27.16,27.08,27.15,11500.0,27.09,27.16,27.08,27.15,11500.0
2011-01-26 10:45:00,27.15,27.19,27.14,27.18,34600.0,27.15,27.19,27.14,27.18,34600.0
2011-01-26 10:50:00,27.18,27.19,27.14,27.14,11300.0,27.18,27.19,27.14,27.14,11300.0
2011-01-26 10:55:00,27.13,27.13,27.02,27.03,6300.0,27.13,27.13,27.02,27.03,6300.0
2011-01-26 11:00:00,27.02,27.02,26.99,27.0,4300.0,27.02,27.02,26.99,27.0,4300.0
2011-01-26 11:05:00,27.0,27.06,27.0,27.05,13800.0,27.0,27.06,27.0,27.05,13800.0
2011-01-26 11:10:00,27.05,27.05,27.01,27.02,4300.0,27.05,27.05,27.01,27.02,4300.0
2011-01-26 11:15:00,27.02,27.02,26.99,27.01,6100.0,27.02,27.02,26.99,27.01,6100.0
2011-01-26 11:20:00,26.98,26.99,26.95,26.96,6900.0,26.98,26.99,26.95,26.96,6900.0
2011-01-26 11:25:00,26.96,26.96,26.91,26.91,4400.0,26.96,26.96,26.91,26.91,4400.0
2011-01-26 11:30:00,26.92,26.92,26.89,26.89,9700.0,26.92,26.92,26.89,26.89,9700.0
2011-01-26 11:35:00,26.88,26.89,26.84,26.84,4000.0,26.88,26.89,26.84,26.84,4000.0
2011-01-26 11:40:00,26.85,26.89,26.85,26.88,4600.0,26.85,26.89,26.85,26.88,4600.0
2011-01-26 11:45:00,26.89,26.89,26.88,26.88,2400.0,26.89,26.89,26.88,26.88,2400.0
2011-01-26 11:50:00,26.87,26.88,26.84,26.85,4100.0,26.87,26.88,26.84,26.85,4100.0
2011-01-26 11:55:00,26.84,26.84,26.84,26.84,2500.0,26.84,26.84,26.84,26.84,2500.0
2011-01-26 12:00:00,26.83,26.84,26.81,26.81,3100.0,26.83,26.84,26.81,26.81,3100.0
2011-01-26 12:05:00,26.81,26.87,26.81,26.87,5100.0,26.81,26.87,26.81,26.87,5100.0
2011-01-26 12:10:00,26.85,26.85,26.82,26.82,4100.0,26.85,26.85,26.82,26.82,4100.0
2011-01-26 12:15:00,26.83,26.83,26.8,26.82,5300.0,26.83,26.83,26.8,26.82,5300.0
2011-01-26 12:20:00,26.83,26.84,26.82,26.84,34400.0,26.83,26.84,26.82,26.84,34400.0
2011-01-26 12:25:00,26.83,26.85,26.82,26.83,9900.0,26.83,26.85,26.82,26.83,9900.0
2011-01-26 12:30:00,26.84,26.85,26.83,26.84,6400.0,26.84,26.85,26.83,26.84,6400.0
2011-01-26 12:35:00,26.84,26.88,26.83,26.88,5900.0,26.84,26.88,26.83,26.88,5900.0
2011-01-26 12:40:00,26.88,26.9,26.87,26.88,5700.0,26.88,26.9,26.87,26.88,5700.0
2011-01-26 12:45:00,26.88,26.88,26.88,26.88,9000.0,26.88,26.88,26.88,26.88,9000.0
2011-01-26 12:50:00,26.88,26.88,26.84,26.85,14000.0,26.88,26.88,26.84,26.85,14000.0
2011-01-26 12:55:00,26.86,26.86,26.84,26.84,27700.0,26.86,26.86,26.84,26.84,27700.0
2011-01-26 13:00:00,26.84,26.86,26.84,26.85,7200.0,26.84,26.86,26.84,26.85,7200.0
2011-01-26 13:05:00,26.85,26.86,26.83,26.86,31100.0,26.85,26.86,26.83,26.86,31100.0
2011-01-26 13:10:00,26.86,26.88,26.86,26.87,2800.0,26.86,26.88,26.86,26.87,2800.0
2011-01-26 13:15:00,26.87,26.87,26.84,26.85,8600.0,26.87,26.87,26.84,26.85,8600.0
2011-01-26 13:20:00,26.85,26.87,26.83,26.87,23400.0,26.85,26.87,26.83,26.87,23400.0
2011-01-26 13:25:00,26.87,26.87,26.84,26.86,12300.0,26.87,26.87,26.84,26.86,12300.0
2011-01-26 13:30:00,26.86,26.88,26.86,26.88,3000.0,26.86,26.88,26.86,26.88,3000.0
2011-01-26 13:35:00,26.89,26.91,26.88,26.91,5500.0,26.89,26.91,26.88,26.91,5500.0
2011-01-26 13:40:00,26.91,26.92,26.91,26.92,2400.0,26.91,26.92,26.91,26.92,2400.0
2011-01-26 13:45:00,26.92,26.92,26.88,26.9,7800.0,26.92,26.92,26.88,26.9,7800.0
2011-01-26 13:50:00,26.9,26.91,26.9,26.91,3000.0,26.9,26.91,26.9,26.91,3000.0
2011-01-26 13:55:00,26.91,26.91,26.9,26.9,1900.0,26.91,26.91,26.9,26.9,1900.0
2011-01-26 14:00:00,26.9,26.91,26.89,26.9,4900.0,26.9,26.91,26.89,26.9,4900.0
2011-01-26 14:05:00,26.9,26.9,26.86,26.86,7000.0,26.9,26.9,26.86,26.86,7000.0
2011-01-26 14:10:00,26.87,26.89,26.85,26.86,6900.0,26.87,26.89,26.85,26.86,6900.0
2011-01-26 14:15:00,26.86,26.9,26.84,26.86,12900.0,26.86,26.9,26.84,26.86,12900.0
2011-01-26 14:20:00,26.84,26.87,26.83,26.86,8500.0,26.84,26.87,26.83,26.86,8500.0
2011-01-26 14:25:00,26.86,26.89,26.83,26.87,21800.0,26.86,26.89,26.83,26.87,21800.0
2011-01-26 14:30:00,26.88,26.9,26.85,26.9,38500.0,26.88,26.9,26.85,26.9,38500.0
2011-01-26 14:35:00,26.9,26.93,26.9,26.91,7500.0,26.9,26.93,26.9,26.91,7500.0
2011-01-26 14:40:00,26.91,26.93,26.9,26.92,6300.0,26.91,26.93,26.9,26.92,6300.0
2011-01-26 14:45:00,26.92,26.96,26.92,26.94,8400.0,26.92,26.96,26.92,26.94,8400.0
2011-01-26 14:50:00,26.94,26.95,26.93,26.95,3700.0,26.94,26.95,26.93,26.95,3700.0
2011-01-26 14:55:00,26.94,26.94,26.9,26.93,12900.0,26.94,26.94,26.9,26.93,12900.0
2011-01-26 15:00:00,26.93,26.94,26.91,26.92,5900.0,26.93,26.94,26.91,26.92,5900.0
2011-01-26 15:05:00,26.93,26.94,26.9,26.9,9400.0,26.93,26.94,26.9,26.9,9400.0
2011-01-26 15:10:00,26.9,26.93,26.9,26.92,15200.0,26.9,26.93,26.9,26.92,15200.0
2011-01-26 15:15:00,26.92,26.93,26.9,26.91,4400.0,26.92,26.93,26.9,26.91,4400.0
2011-01-26 15:20:00,26.91,26.93,26.9,26.9,8300.0,26.91,26.93,26.9,26.9,8300.0
2011-01-26 15:25:00,26.9,26.92,26.9,26.92,7400.0,26.9,26.92,26.9,26.92,7400.0
2011-01-26 15:30:00,26.92,26.92,26.89,26.89,7300.0,26.92,26.92,26.89,26.89,7300.0
2011-01-26 15:35:00,26.9,26.91,26.87,26.88,9500.0,26.9,26.91,26.87,26.88,9500.0
2011-01-26 15:40:00,26.89,26.9,26.88,26.89,11300.0,26.89,26.9,26.88,26.89,11300.0
2011-01-26 15:45:00,26.9,26.92,26.89,26.91,15700.0,26.9,26.92,26.89,26.91,15700.0
2011-01-26 15:50:00,26.91,26.92,26.9,26.91,13300.0,26.91,26.92,26.9,26.91,13300.0
2011-01-26 15:55:00,26.91,26.91,26.88,26.89,29600.0,26.91,26.91,26.88,26.89,29600.0
2011-01-27 09:30:00,26.95,26.99,26.81,26.81,7200.0,26.95,26.99,26.81,26.81,7200.0
2011-01-27 09:35:00,26.87,26.99,26.87,26.97,4600.0,26.87,26.99,26.87,26.97,4600.0
2011-01-27 09:40:00,26.98,27.0,26.94,27.0,2100.0,26.98,27.0,26.94,27.0,2100.0
2011-01-27 09:45:00,26.99,27.05,26.98,27.04,10800.0,26.99,27.05,26.98,27.04,10800.0
2011-01-27 09:50:00,27.04,27.08,27.04,27.07,3000.0,27.04,27.08,27.04,27.07,3000.0
2011-01-27 09:55:00,27.09,27.09,27.02,27.05,4100.0,27.09,27.09,27.02,27.05,4100.0
2011-01-27 10:00:00,27.05,27.08,27.0,27.0,8200.0,27.05,27.08,27.0,27.0,8200.0
2011-01-27 10:05:00,27.02,27.06,27.0,27.05,6700.0,27.02,27.06,27.0,27.05,6700.0
2011-01-27 10:10:00,27.06,27.08,27.04,27.06,6800.0,27.06,27.08,27.04,27.06,6800.0
2011-01-27 10:15:00,27.06,27.09,27.06,27.08,9300.0,27.06,27.09,27.06,27.08,9300.0
2011-01-27 10:20:00,27.08,27.08,26.99,27.01,13000.0,27.08,27.08,26.99,27.01,13000.0
2011-01-27 10:25:00,27.03,27.07,27.03,27.06,4800.0,27.03,27.07,27.03,27.06,4800.0
2011-01-27 10:30:00,27.06,27.06,27.05,27.06,3000.0,27.06,27.06,27.05,27.06,3000.0
2011-01-27 10:35:00,27.05,27.06,27.04,27.05,11900.0,27.05,27.06,27.04,27.05,11900.0
2011-01-27 10:40:00,27.05,27.08,27.0,27.04,19100.0,27.05,27.08,27.0,27.04,19100.0
2011-01-27 10:45:00,27.04,27.07,27.03,27.06,11300.0,27.04,27.07,27.03,27.06,11300.0
2011-01-27 10:50:00,27.06,27.06,27.02,27.02,10200.0,27.06,27.06,27.02,27.02,10200.0
2011-01-27 10:55:00,27.02,27.05,27.02,27.04,8100.0,27.02,27.05,27.02,27.04,8100.0
2011-01-27 11:00:00,27.05,27.06,27.04,27.04,12900.0,27.05,27.06,27.04,27.04,12900.0
2011-01-27 11:05:00,27.05,27.09,27.04,27.06,22100.0,27.05,27.09,27.04,27.06,22100.0
2011-01-27 11:10:00,27.07,27.1,27.07,27.08,8300.0,27.07,27.1,27.07,27.08,8300.0
2011-01-27 11:15:00,27.08,27.09,27.06,27.09,18300.0,27.08,27.09,27.06,27.09,18300.0
2011-01-27 11:20:00,27.09,27.09,27.08,27.08,7400.0,27.09,27.09,27.08,27.08,7400.0
2011-01-27 11:25:00,27.08,27.14,27.07,27.13,17500.0,27.08,27.14,27.07,27.13,17500.0
2011-01-27 11:30:00,27.13,27.14,27.13,27.13,11000.0,27.13,27.14,27.13,27.13,11000.0
2011-01-27 11:35:00,27.13,27.17,27.12,27.16,11700.0,27.13,27.17,27.12,27.16,11700.0
2011-01-27 11:40:00,27.17,27.17,27.15,27.16,4600.0,27.17,27.17,27.15,27.16,4600.0
2011-01-27 11:45:00,27.16,27.19,27.16,27.18,10000.0,27.16,27.19,27.16,27.18,10000.0
2011-01-27 11:50:00,27.17,27.2,27.17,27.2,12100.0,27.17,27.2,27.17,27.2,12100.0
2011-01-27 11:55:00,27.19,27.24,27.19,27.24,19900.0,27.19,27.24,27.19,27.24,19900.0
2011-01-27 12:00:00,27.23,27.24,27.23,27.24,8000.0,27.23,27.24,27.23,27.24,8000.0
2011-01-27 12:05:00,27.24,27.24,27.23,27.24,8000.0,27.24,27.24,27.23,27.24,8000.0
2011-01-27 12:10:00,27.24,27.25,27.24,27.25,12600.0,27.24,27.25,27.24,27.25,12600.0
2011-01-27 12:15:00,27.24,27.29,27.24,27.29,38500.0,27.24,27.29,27.24,27.29,38500.0
2011-01-27 12:20:00,27.28,27.28,27.26,27.26,10600.0,27.28,27.28,27.26,27.26,10600.0
2011-01-27 12:25:00,27.27,27.3,27.25,27.3,29000.0,27.27,27.3,27.25,27.3,29000.0
2011-01-27 12:30:00,27.29,27.3,27.27,27.28,5200.0,27.29,27.3,27.27,27.28,5200.0
2011-01-27 12:35:00,27.29,27.3,27.28,27.29,11500.0,27.29,27.3,27.28,27.29,11500.0
2011-01-27 12:40:00,27.29,27.3,27.27,27.27,11200.0,27.29,27.3,27.27,27.27,11200.0
2011-01-27 12:45:00,27.28,27.3,27.28,27.29,4600.0,27.28,27.3,27.28,27.29,4600.0
2011-01-27 12:50:00,27.29,27.33,27.29,27.32,12100.0,27.29,27.33,27.29,27.32,12100.0
2011-01-27 12:55:00,27.31,27.33,27.31,27.32,5600.0,27.31,27.33,27.31,27.32,5600.0
2011-01-27 13:00:00,27.32,27.33,27.29,27.29,11600.0,27.32,27.33,27.29,27.29,11600.0
2011-01-27 13:05:00,27.3,27.31,27.28,27.3,9700.0,27.3,27.31,27.28,27.3,9700.0
2011-01-27 13:10:00,27.3,27.3,27.29,27.29,300.0,27.3,27.3,27.29,27.29,300.0
2011-01-27 13:15:00,27.3,27.32,27.29,27.32,6500.0,27.3,27.32,27.29,27.32,6500.0
2011-01-27 13:20:00,27.31,27.32,27.29,27.31,12400.0,27.31,27.32,27.29,27.31,12400.0
2011-01-27 13:25:00,27.3,27.31,27.29,27.29,2900.0,27.3,27.31,27.29,27.29,2900.0
2011-01-27 13:30:00,27.29,27.32,27.29,27.31,13100.0,27.29,27.32,27.29,27.31,13100.0
2011-01-27 13:35:00,27.31,27.31,27.29,27.29,7300.0,27.31,27.31,27.29,27.29,7300.0
2011-01-27 13:40:00,27.29,27.31,27.26,27.31,11500.0,27.29,27.31,27.26,27.31,11500.0
2011-01-27 13:45:00,27.3,27.32,27.29,27.32,12200.0,27.3,27.32,27.29,27.32,12200.0
2011-01-27 13:50:00,27.32,27.34,27.32,27.34,16000.0,27.32,27.34,27.32,27.34,16000.0
2011-01-27 13:55:00,27.34,27.35,27.33,27.35,7300.0,27.34,27.35,27.33,27.35,7300.0
2011-01-27 14:00:00,27.34,27.35,27.32,27.33,7200.0,27.34,27.35,27.32,27.33,7200.0
2011-01-27 14:05:00,27.33,27.33,27.29,27.29,12600.0,27.33,27.33,27.29,27.29,12600.0
2011-01-27 14:10:00,27.29,27.29,27.25,27.26,4500.0,27.29,27.29,27.25,27.26,4500.0
2011-01-27 14:15:00,27.25,27.26,27.25,27.25,3600.0,27.25,27.26,27.25,27.25,3600.0
2011-01-27 14:20:00,27.26,27.28,27.25,27.27,11200.0,27.26,27.28,27.25,27.27,11200.0
2011-01-27 14:25:00,27.27,27.27,27.26,27.26,4500.0,27.27,27.27,27.26,27.26,4500.0
2011-01-27 14:30:00,27.25,27.26,27.25,27.25,6900.0,27.25,27.26,27.25,27.25,6900.0
2011-01-27 14:35:00,27.25,27.3,27.25,27.29,15200.0,27.25,27.3,27.25,27.29,15200.0
2011-01-27 14:40:00,27.28,27.29,27.28,27.29,6000.0,27.28,27.29,27.28,27.29,6000.0
2011-01-27 14:45:00,27.28,27.29,27.27,27.28,6900.0,27.28,27.29,27.27,27.28,6900.0
2011-01-27 14:50:00,27.27,27.29,27.26,27.28,13000.0,27.27,27.29,27.26,27.28,13000.0
2011-01-27 14:55:00,27.29,27.3,27.27,27.29,33800.0,27.29,27.3,27.27,27.29,33800.0
2011-01-27 15:00:00,27.29,27.29,27.26,27.29,16700.0,27.29,27.29,27.26,27.29,16700.0
2011-01-27 15:05:00,27.3,27.3,27.29,27.3,7100.0,27.3,27.3,27.29,27.3,7100.0
2011-01-27 15:10:00,27.29,27.3,27.29,27.29,2800.0,27.29,27.3,27.29,27.29,2800.0
2011-01-27 15:15:00,27.29,27.35,27.29,27.34,38100.0,27.29,27.35,27.29,27.34,38100.0
2011-01-27 15:20:00,27.34,27.36,27.34,27.36,9800.0,27.34,27.36,27.34,27.36,9800.0
2011-01-27 15:25:00,27.36,27.42,27.35,27.41,46900.0,27.36,27.42,27.35,27.41,46900.0
2011-01-27 15:30:00,27.41,27.42,27.4,27.4,42800.0,27.41,27.42,27.4,27.4,42800.0
2011-01-27 15:35:00,27.41,27.42,27.4,27.42,18900.0,27.41,27.42,27.4,27.42,18900.0
2011-01-27 15:40:00,27.42,27.47,27.42,27.46,48300.0,27.42,27.47,27.42,27.46,48300.0
2011-01-27 15:45:00,27.47,27.56,27.46,27.55,169800.0,27.47,27.56,27.46,27.55,169800.0
2011-01-27 15:50:00,27.55,27.56,27.47,27.48,72000.0,27.55,27.56,27.47,27.48,72000.0
2011-01-27 15:55:00,27.48,27.5,27.42,27.49,191500.0,27.48,27.5,27.42,27.49,191500.0
2011-01-28 09:30:00,27.43,27.54,27.43,27.51,19600.0,27.43,27.54,27.43,27.51,19600.0
2011-01-28 09:35:00,27.52,27.58,27.52,27.58,19600.0,27.52,27.58,27.52,27.58,19600.0
2011-01-28 09:40:00,27.57,27.57,27.51,27.54,8600.0,27.57,27.57,27.51,27.54,8600.0
2011-01-28 09:45:00,27.54,27.58,27.54,27.56,7400.0,27.54,27.58,27.54,27.56,7400.0
2011-01-28 09:50:00,27.55,27.56,27.55,27.55,10200.0,27.55,27.56,27.55,27.55,10200.0
2011-01-28 09:55:00,27.55,27.57,27.55,27.56,13300.0,27.55,27.57,27.55,27.56,13300.0
2011-01-28 10:00:00,27.55,27.56,27.5,27.52,18400.0,27.55,27.56,27.5,27.52,18400.0
2011-01-28 10:05:00,27.52,27.52,27.46,27.51,19500.0,27.52,27.52,27.46,27.51,19500.0
2011-01-28 10:10:00,27.52,27.6,27.49,27.51,12700.0,27.52,27.6,27.49,27.51,12700.0
2011-01-28 10:15:00,27.5,27.5,27.47,27.48,9900.0,27.5,27.5,27.47,27.48,9900.0
2011-01-28 10:20:00,27.47,27.49,27.45,27.46,60500.0,27.47,27.49,27.45,27.46,60500.0
2011-01-28 10:25:00,27.46,27.5,27.46,27.48,31500.0,27.46,27.5,27.46,27.48,31500.0
2011-01-28 10:30:00,27.47,27.54,27.46,27.53,51300.0,27.47,27.54,27.46,27.53,51300.0
2011-01-28 10:35:00,27.51,27.54,27.48,27.53,23200.0,27.51,27.54,27.48,27.53,23200.0
2011-01-28 10:40:00,27.53,27.55,27.5,27.54,32400.0,27.53,27.55,27.5,27.54,32400.0
2011-01-28 10:45:00,27.54,27.55,27.49,27.53,44800.0,27.54,27.55,27.49,27.53,44800.0
2011-01-28 10:50:00,27.52,27.52,27.39,27.41,35000.0,27.52,27.52,27.39,27.41,35000.0
2011-01-28 10:55:00,27.42,27.45,27.41,27.43,35400.0,27.42,27.45,27.41,27.43,35400.0
2011-01-28 11:00:00,27.43,27.44,27.36,27.39,23200.0,27.43,27.44,27.36,27.39,23200.0
2011-01-28 11:05:00,27.38,27.41,27.33,27.36,15000.0,27.38,27.41,27.33,27.36,15000.0
2011-01-28 11:10:00,27.34,27.35,27.31,27.32,8500.0,27.34,27.35,27.31,27.32,8500.0
2011-01-28 11:15:00,27.31,27.35,27.31,27.34,10900.0,27.31,27.35,27.31,27.34,10900.0
2011-01-28 11:20:00,27.35,27.4,27.35,27.36,10900.0,27.35,27.4,27.35,27.36,10900.0
2011-01-28 11:25:00,27.35,27.36,27.31,27.31,13200.0,27.35,27.36,27.31,27.31,13200.0
2011-01-28 11:30:00,27.31,27.32,27.24,27.24,28600.0,27.31,27.32,27.24,27.24,28600.0
2011-01-28 11:35:00,27.22,27.22,27.15,27.15,17000.0,27.22,27.22,27.15,27.15,17000.0
2011-01-28 11:40:00,27.15,27.16,27.12,27.13,16300.0,27.15,27.16,27.12,27.13,16300.0
2011-01-28 11:45:00,27.13,27.14,27.1,27.11,17200.0,27.13,27.14,27.1,27.11,17200.0
2011-01-28 11:50:00,27.11,27.12,27.06,27.09,18600.0,27.11,27.12,27.06,27.09,18600.0
2011-01-28 11:55:00,27.07,27.08,27.03,27.05,10700.0,27.07,27.08,27.03,27.05,10700.0
2011-01-28 12:00:00,27.04,27.05,26.93,26.96,20400.0,27.04,27.05,26.93,26.96,20400.0
2011-01-28 12:05:00,26.96,26.96,26.93,26.95,11000.0,26.96,26.96,26.93,26.95,11000.0
2011-01-28 12:10:00,26.94,26.96,26.93,26.93,11200.0,26.94,26.96,26.93,26.93,11200.0
2011-01-28 12:15:00,26.92,27.0,26.92,26.97,12900.0,26.92,27.0,26.92,26.97,12900.0
2011-01-28 12:20:00,26.98,27.02,26.95,27.01,8600.0,26.98,27.02,26.95,27.01,8600.0
2011-01-28 12:25:00,27.01,27.05,27.0,27.0,8700.0,27.01,27.05,27.0,27.0,8700.0
2011-01-28 12:30:00,26.99,27.04,26.98,27.01,9300.0,26.99,27.04,26.98,27.01,9300.0
2011-01-28 12:35:00,27.02,27.04,26.99,27.03,8200.0,27.02,27.04,26.99,27.03,8200.0
2011-01-28 12:40:00,27.04,27.09,27.03,27.05,7600.0,27.04,27.09,27.03,27.05,7600.0
2011-01-28 12:45:00,27.04,27.05,27.01,27.02,5700.0,27.04,27.05,27.01,27.02,5700.0
2011-01-28 12:50:00,27.02,27.04,27.01,27.01,6300.0,27.02,27.04,27.01,27.01,6300.0
2011-01-28 12:55:00,27.0,27.02,26.98,27.02,5100.0,27.0,27.02,26.98,27.02,5100.0
2011-01-28 13:00:00,27.01,27.01,26.93,26.96,9200.0,27.01,27.01,26.93,26.96,9200.0
2011-01-28 13:05:00,26.95,26.95,26.89,26.9,7500.0,26.95,26.95,26.89,26.9,7500.0
2011-01-28 13:10:00,26.91,27.01,26.91,26.99,15900.0,26.91,27.01,26.91,26.99,15900.0
2011-01-28 13:15:00,26.98,26.99,26.95,26.96,5400.0,26.98,26.99,26.95,26.96,5400.0
2011-01-28 13:20:00,26.96,26.97,26.94,26.96,11900.0,26.96,26.97,26.94,26.96,11900.0
2011-01-28 13:25:00,26.97,26.97,26.94,26.95,9100.0,26.97,26.97,26.94,26.95,9100.0
2011-01-28 13:30:00,26.95,26.98,26.95,26.97,7300.0,26.95,26.98,26.95,26.97,7300.0
2011-01-28 13:35:00,26.95,26.95,26.9,26.9,8200.0,26.95,26.95,26.9,26.9,8200.0
2011-01-28 13:40:00,26.91,26.95,26.88,26.91,11800.0,26.91,26.95,26.88,26.91,11800.0
2011-01-28 13:45:00,26.92,26.92,26.88,26.89,5700.0,26.92,26.92,26.88,26.89,5700.0
2011-01-28 13:50:00,26.9,26.96,26.9,26.96,4000.0,26.9,26.96,26.9,26.96,4000.0
2011-01-28 13:55:00,26.95,26.99,26.95,26.99,2100.0,26.95,26.99,26.95,26.99,2100.0
2011-01-28 14:00:00,26.99,27.0,26.97,26.97,8300.0,26.99,27.0,26.97,26.97,8300.0
2011-01-28 14:05:00,26.98,26.98,26.95,26.95,5800.0,26.98,26.98,26.95,26.95,5800.0
2011-01-28 14:10:00,26.95,26.95,26.92,26.93,6200.0,26.95,26.95,26.92,26.93,6200.0
2011-01-28 14:15:00,26.93,26.96,26.92,26.94,10200.0,26.93,26.96,26.92,26.94,10200.0
2011-01-28 14:20:00,26.94,26.96,26.92,26.95,8100.0,26.94,26.96,26.92,26.95,8100.0
2011-01-28 14:25:00,26.95,26.95,26.92,26.92,2500.0,26.95,26.95,26.92,26.92,2500.0
2011-01-28 14:30:00,26.92,26.96,26.92,26.96,5700.0,26.92,26.96,26.92,26.96,5700.0
2011-01-28 14:35:00,26.96,26.97,26.92,26.92,6300.0,26.96,26.97,26.92,26.92,6300.0
2011-01-28 14:40:00,26.93,26.93,26.9,26.91,10700.0,26.93,26.93,26.9,26.91,10700.0
2011-01-28 14:45:00,26.91,26.94,26.89,26.94,4500.0,26.91,26.94,26.89,26.94,4500.0
2011-01-28 14:50:00,26.94,26.95,26.9,26.9,9300.0,26.94,26.95,26.9,26.9,9300.0
2011-01-28 14:55:00,26.9,26.91,26.86,26.9,13200.0,26.9,26.91,26.86,26.9,13200.0
2011-01-28 15:00:00,26.9,26.91,26.88,26.91,13200.0,26.9,26.91,26.88,26.91,13200.0
2011-01-28 15:05:00,26.91,26.93,26.88,26.89,8500.0,26.91,26.93,26.88,26.89,8500.0
2011-01-28 15:10:00,26.89,26.91,26.87,26.88,13100.0,26.89,26.91,26.87,26.88,13100.0
2011-01-28 15:15:00,26.88,26.9,26.85,26.86,12000.0,26.88,26.9,26.85,26.86,12000.0
2011-01-28 15:20:00,26.86,26.87,26.8,26.84,22800.0,26.86,26.87,26.8,26.84,22800.0
2011-01-28 15:25:00,26.84,26.85,26.8,26.82,9500.0,26.84,26.85,26.8,26.82,9500.0
2011-01-28 15:30:00,26.81,26.84,26.8,26.84,13900.0,26.81,26.84,26.8,26.84,13900.0
2011-01-28 15:35:00,26.82,26.85,26.8,26.82,8500.0,26.82,26.85,26.8,26.82,8500.0
2011-01-28 15:40:00,26.82,26.84,26.78,26.84,11800.0,26.82,26.84,26.78,26.84,11800.0
2011-01-28 15:45:00,26.84,26.84,26.81,26.81,21000.0,26.84,26.84,26.81,26.81,21000.0
2011-01-28 15:50:00,26.81,26.86,26.79,26.85,20500.0,26.81,26.86,26.79,26.85,20500.0
2011-01-28 15:55:00,26.85,26.86,26.81,26.83,33700.0,26.85,26.86,26.81,26.83,33700.0
2011-01-31 09:30:00,26.84,26.97,26.84,26.93,6100.0,26.84,26.97,26.84,26.93,6100.0
2011-01-31 09:35:00,26.89,26.89,26.76,26.77,19700.0,26.89,26.89,26.76,26.77,19700.0
2011-01-31 09:40:00,26.75,26.88,26.75,26.82,5800.0,26.75,26.88,26.75,26.82,5800.0
2011-01-31 09:45:00,26.81,26.81,26.7,26.76,20300.0,26.81,26.81,26.7,26.76,20300.0
2011-01-31 09:50:00,26.77,26.84,26.77,26.83,10300.0,26.77,26.84,26.77,26.83,10300.0
2011-01-31 09:55:00,26.83,26.93,26.76,26.85,16500.0,26.83,26.93,26.76,26.85,16500.0
2011-01-31 10:00:00,26.81,26.89,26.8,26.8,61900.0,26.81,26.89,26.8,26.8,61900.0
2011-01-31 10:05:00,26.8,26.95,26.77,26.87,34800.0,26.8,26.95,26.77,26.87,34800.0
2011-01-31 10:10:00,26.85,26.89,26.58,26.62,91500.0,26.85,26.89,26.58,26.62,91500.0
2011-01-31 10:15:00,26.63,26.88,26.45,26.79,165300.0,26.63,26.88,26.45,26.79,165300.0
2011-01-31 10:20:00,26.82,27.09,26.75,27.06,63000.0,26.82,27.09,26.75,27.06,63000.0
2011-01-31 10:25:00,27.02,27.23,27.0,27.13,34500.0,27.02,27.23,27.0,27.13,34500.0
2011-01-31 10:30:00,27.12,27.15,27.03,27.05,23400.0,27.12,27.15,27.03,27.05,23400.0
2011-01-31 10:35:00,27.05,27.11,27.04,27.07,8900.0,27.05,27.11,27.04,27.07,8900.0
2011-01-31 10:40:00,27.08,27.27,27.08,27.15,31800.0,27.08,27.27,27.08,27.15,31800.0
2011-01-31 10:45:00,27.15,27.17,27.11,27.15,12800.0,27.15,27.17,27.11,27.15,12800.0
2011-01-31 10:50:00,27.14,27.15,27.06,27.06,14800.0,27.14,27.15,27.06,27.06,14800.0
2011-01-31 10:55:00,27.07,27.1,27.05,27.1,6000.0,27.07,27.1,27.05,27.1,6000.0
2011-01-31 11:00:00,27.09,27.1,27.04,27.04,7800.0,27.09,27.1,27.04,27.04,7800.0
2011-01-31 11:05:00,27.03,27.06,26.97,26.97,8000.0,27.03,27.06,26.97,26.97,8000.0
2011-01-31 11:10:00,26.98,26.98,26.92,26.92,4000.0,26.98,26.98,26.92,26.92,4000.0
2011-01-31 11:15:00,26.93,26.96,26.93,26.96,2600.0,26.93,26.96,26.93,26.96,2600.0
2011-01-31 11:20:00,26.95,26.97,26.94,26.94,4000.0,26.95,26.97,26.94,26.94,4000.0
2011-01-31 11:25:00,26.93,26.95,26.91,26.95,3900.0,26.93,26.95,26.91,26.95,3900.0
2011-01-31 11:30:00,26.95,26.96,26.93,26.95,8800.0,26.95,26.96,26.93,26.95,8800.0
2011-01-31 11:35:00,26.95,26.95,26.92,26.92,5400.0,26.95,26.95,26.92,26.92,5400.0
2011-01-31 11:40:00,26.92,26.93,26.92,26.93,4500.0,26.92,26.93,26.92,26.93,4500.0
2011-01-31 11:45:00,26.92,26.93,26.92,26.92,4800.0,26.92,26.93,26.92,26.92,4800.0
2011-01-31 11:50:00,26.92,26.94,26.92,26.94,8500.0,26.92,26.94,26.92,26.94,8500.0
2011-01-31 11:55:00,26.94,27.0,26.93,26.99,13800.0,26.94,27.0,26.93,26.99,13800.0
2011-01-31 12:00:00,26.99,27.03,26.98,27.02,6000.0,26.99,27.03,26.98,27.02,6000.0
2011-01-31 12:05:00,27.02,27.05,27.01,27.04,5000.0,27.02,27.05,27.01,27.04,5000.0
2011-01-31 12:10:00,27.03,27.06,27.03,27.06,3400.0,27.03,27.06,27.03,27.06,3400.0
2011-01-31 12:15:00,27.07,27.09,27.06,27.08,4200.0,27.07,27.09,27.06,27.08,4200.0
2011-01-31 12:20:00,27.09,27.1,27.07,27.08,5100.0,27.09,27.1,27.07,27.08,5100.0
2011-01-31 12:25:00,27.08,27.13,27.08,27.13,4000.0,27.08,27.13,27.08,27.13,4000.0
2011-01-31 12:30:00,27.14,27.14,27.12,27.13,4400.0,27.14,27.14,27.12,27.13,4400.0
2011-01-31 12:35:00,27.13,27.14,27.1,27.11,4000.0,27.13,27.14,27.1,27.11,4000.0
2011-01-31 12:40:00,27.1,27.11,27.08,27.08,10000.0,27.1,27.11,27.08,27.08,10000.0
2011-01-31 12:45:00,27.09,27.11,27.09,27.09,1200.0,27.09,27.11,27.09,27.09,1200.0
2011-01-31 12:50:00,27.09,27.12,27.08,27.11,4500.0,27.09,27.12,27.08,27.11,4500.0
2011-01-31 12:55:00,27.12,27.15,27.1,27.15,6600.0,27.12,27.15,27.1,27.15,6600.0
2011-01-31 13:00:00,27.16,27.2,27.16,27.19,9200.0,27.16,27.2,27.16,27.19,9200.0
2011-01-31 13:05:00,27.19,27.24,27.18,27.21,15500.0,27.19,27.24,27.18,27.21,15500.0
2011-01-31 13:10:00,27.21,27.21,27.16,27.18,9900.0,27.21,27.21,27.16,27.18,9900.0
2011-01-31 13:15:00,27.18,27.24,27.18,27.22,9000.0,27.18,27.24,27.18,27.22,9000.0
2011-01-31 13:20:00,27.22,27.23,27.19,27.2,6400.0,27.22,27.23,27.19,27.2,6400.0
2011-01-31 13:25:00,27.2,27.27,27.2,27.26,19700.0,27.2,27.27,27.2,27.26,19700.0
2011-01-31 13:30:00,27.26,27.3,27.2,27.22,34400.0,27.26,27.3,27.2,27.22,34400.0
2011-01-31 13:35:00,27.22,27.22,27.16,27.19,7900.0,27.22,27.22,27.16,27.19,7900.0
2011-01-31 13:40:00,27.19,27.19,27.14,27.18,14600.0,27.19,27.19,27.14,27.18,14600.0
2011-01-31 13:45:00,27.19,27.24,27.19,27.23,12000.0,27.19,27.24,27.19,27.23,12000.0
2011-01-31 13:50:00,27.23,27.28,27.23,27.26,7200.0,27.23,27.28,27.23,27.26,7200.0
2011-01-31 13:55:00,27.26,27.27,27.25,27.27,6000.0,27.26,27.27,27.25,27.27,6000.0
2011-01-31 14:00:00,27.27,27.27,27.26,27.27,2300.0,27.27,27.27,27.26,27.27,2300.0
2011-01-31 14:05:00,27.26,27.29,27.25,27.26,14300.0,27.26,27.29,27.25,27.26,14300.0
2011-01-31 14:10:00,27.26,27.26,27.21,27.21,7100.0,27.26,27.26,27.21,27.21,7100.0
2011-01-31 14:15:00,27.21,27.21,27.17,27.17,10200.0,27.21,27.21,27.17,27.17,10200.0
2011-01-31 14:20:00,27.18,27.18,27.15,27.16,11900.0,27.18,27.18,27.15,27.16,11900.0
2011-01-31 14:25:00,27.16,27.19,27.16,27.17,17600.0,27.16,27.19,27.16,27.17,17600.0
2011-01-31 14:30:00,27.16,27.16,27.11,27.11,13800.0,27.16,27.16,27.11,27.11,13800.0
2011-01-31 14:35:00,27.12,27.12,27.09,27.12,14500.0,27.12,27.12,27.09,27.12,14500.0
2011-01-31 14:40:00,27.12,27.14,27.11,27.14,7500.0,27.12,27.14,27.11,27.14,7500.0
2011-01-31 14:45:00,27.13,27.14,27.1,27.1,10200.0,27.13,27.14,27.1,27.1,10200.0
2011-01-31 14:50:00,27.1,27.15,27.09,27.15,35200.0,27.1,27.15,27.09,27.15,35200.0
2011-01-31 14:55:00,27.15,27.17,27.14,27.14,9600.0,27.15,27.17,27.14,27.14,9600.0
2011-01-31 15:00:00,27.14,27.17,27.13,27.16,11300.0,27.14,27.17,27.13,27.16,11300.0
2011-01-31 15:05:00,27.14,27.17,27.13,27.14,9300.0,27.14,27.17,27.13,27.14,9300.0
2011-01-31 15:10:00,27.14,27.16,27.13,27.13,9800.0,27.14,27.16,27.13,27.13,9800.0
2011-01-31 15:15:00,27.13,27.15,27.13,27.15,6300.0,27.13,27.15,27.13,27.15,6300.0
2011-01-31 15:20:00,27.14,27.14,27.13,27.13,16100.0,27.14,27.14,27.13,27.13,16100.0
2011-01-31 15:25:00,27.13,27.15,27.12,27.12,13500.0,27.13,27.15,27.12,27.12,13500.0
2011-01-31 15:30:00,27.11,27.14,27.1,27.12,9400.0,27.11,27.14,27.1,27.12,9400.0
2011-01-31 15:35:00,27.12,27.12,27.1,27.11,4300.0,27.12,27.12,27.1,27.11,4300.0
2011-01-31 15:40:00,27.1,27.12,27.08,27.08,16200.0,27.1,27.12,27.08,27.08,16200.0
2011-01-31 15:45:00,27.08,27.13,27.07,27.11,30900.0,27.08,27.13,27.07,27.11,30900.0
2011-01-31 15:50:00,27.11,27.17,27.1,27.17,41700.0,27.11,27.17,27.1,27.17,41700.0
2011-01-31 15:55:00,27.17,27.18,27.11,27.12,53700.0,27.17,27.18,27.11,27.12,53700.0
2011-02-01 09:30:00,27.36,27.44,27.32,27.44,18800.0,27.36,27.44,27.32,27.44,18800.0
2011-02-01 09:35:00,27.45,27.52,27.43,27.51,19300.0,27.45,27.52,27.43,27.51,19300.0
2011-02-01 09:40:00,27.51,27.54,27.5,27.51,9900.0,27.51,27.54,27.5,27.51,9900.0
2011-02-01 09:45:00,27.52,27.66,27.52,27.61,32900.0,27.52,27.66,27.52,27.61,32900.0
2011-02-01 09:50:00,27.61,27.72,27.6,27.71,11300.0,27.61,27.72,27.6,27.71,11300.0
2011-02-01 09:55:00,27.71,27.77,27.69,27.71,35400.0,27.71,27.77,27.69,27.71,35400.0
2011-02-01 10:00:00,27.71,27.77,27.69,27.76,41500.0,27.71,27.77,27.69,27.76,41500.0
2011-02-01 10:05:00,27.76,27.77,27.69,27.7,16700.0,27.76,27.77,27.69,27.7,16700.0
2011-02-01 10:10:00,27.71,27.73,27.69,27.72,10200.0,27.71,27.73,27.69,27.72,10200.0
2011-02-01 10:15:00,27.71,27.75,27.69,27.75,8200.0,27.71,27.75,27.69,27.75,8200.0
2011-02-01 10:20:00,27.75,27.77,27.75,27.77,8600.0,27.75,27.77,27.75,27.77,8600.0
2011-02-01 10:25:00,27.77,27.78,27.75,27.77,5000.0,27.77,27.78,27.75,27.77,5000.0
2011-02-01 10:30:00,27.76,27.77,27.74,27.77,6700.0,27.76,27.77,27.74,27.77,6700.0
2011-02-01 10:35:00,27.76,27.78,27.75,27.77,7300.0,27.76,27.78,27.75,27.77,7300.0
2011-02-01 10:40:00,27.77,27.8,27.77,27.8,19000.0,27.77,27.8,27.77,27.8,19000.0
2011-02-01 10:45:00,27.8,27.82,27.79,27.82,12800.0,27.8,27.82,27.79,27.82,12800.0
2011-02-01 10:50:00,27.82,27.86,27.8,27.85,17100.0,27.82,27.86,27.8,27.85,17100.0
2011-02-01 10:55:00,27.85,27.89,27.82,27.89,14100.0,27.85,27.89,27.82,27.89,14100.0
2011-02-01 11:00:00,27.89,27.9,27.85,27.86,5900.0,27.89,27.9,27.85,27.86,5900.0
2011-02-01 11:05:00,27.87,27.9,27.86,27.89,10400.0,27.87,27.9,27.86,27.89,10400.0
2011-02-01 11:10:00,27.9,27.9,27.88,27.89,26700.0,27.9,27.9,27.88,27.89,26700.0
2011-02-01 11:15:00,27.89,27.9,27.88,27.9,9100.0,27.89,27.9,27.88,27.9,9100.0
2011-02-01 11:20:00,27.89,27.9,27.88,27.89,20900.0,27.89,27.9,27.88,27.89,20900.0
2011-02-01 11:25:00,27.88,27.9,27.88,27.89,9700.0,27.88,27.9,27.88,27.89,9700.0
2011-02-01 11:30:00,27.9,27.98,27.89,27.97,43100.0,27.9,27.98,27.89,27.97,43100.0
2011-02-01 11:35:00,27.97,27.97,27.95,27.96,8500.0,27.97,27.97,27.95,27.96,8500.0
2011-02-01 11:40:00,27.95,27.96,27.95,27.96,15200.0,27.95,27.96,27.95,27.96,15200.0
2011-02-01 11:45:00,27.96,27.96,27.94,27.95,3100.0,27.96,27.96,27.94,27.95,3100.0
2011-02-01 11:50:00,27.95,27.96,27.94,27.94,8700.0,27.95,27.96,27.94,27.94,8700.0
2011-02-01 11:55:00,27.95,27.98,27.95,27.96,17900.0,27.95,27.98,27.95,27.96,17900.0
2011-02-01 12:00:00,27.96,27.96,27.95,27.96,1200.0,27.96,27.96,27.95,27.96,1200.0
2011-02-01 12:05:00,27.95,27.96,27.95,27.95,5300.0,27.95,27.96,27.95,27.95,5300.0
2011-02-01 12:10:00,27.95,27.96,27.9,27.91,12100.0,27.95,27.96,27.9,27.91,12100.0
2011-02-01 12:15:00,27.92,27.92,27.91,27.92,1100.0,27.92,27.92,27.91,27.92,1100.0
2011-02-01 12:20:00,27.92,27.95,27.92,27.94,8200.0,27.92,27.95,27.92,27.94,8200.0
2011-02-01 12:25:00,27.94,27.95,27.94,27.94,5400.0,27.94,27.95,27.94,27.94,5400.0
2011-02-01 12:30:00,27.94,27.95,27.87,27.87,8100.0,27.94,27.95,27.87,27.87,8100.0
2011-02-01 12:35:00,27.87,27.87,27.86,27.86,3400.0,27.87,27.87,27.86,27.86,3400.0
2011-02-01 12:40:00,27.86,27.87,27.85,27.87,3800.0,27.86,27.87,27.85,27.87,3800.0
2011-02-01 12:45:00,27.87,27.87,27.86,27.86,2000.0,27.87,27.87,27.86,27.86,2000.0
2011-02-01 12:50:00,27.87,27.91,27.86,27.88,14700.0,27.87,27.91,27.86,27.88,14700.0
2011-02-01 12:55:00,27.88,27.89,27.87,27.89,4800.0,27.88,27.89,27.87,27.89,4800.0
2011-02-01 13:00:00,27.88,27.9,27.86,27.89,7400.0,27.88,27.9,27.86,27.89,7400.0
2011-02-01 13:05:00,27.89,27.9,27.89,27.9,5900.0,27.89,27.9,27.89,27.9,5900.0
2011-02-01 13:10:00,27.9,27.9,27.89,27.9,1900.0,27.9,27.9,27.89,27.9,1900.0
2011-02-01 13:15:00,27.89,27.89,27.88,27.88,4600.0,27.89,27.89,27.88,27.88,4600.0
2011-02-01 13:20:00,27.88,27.88,27.87,27.87,3000.0,27.88,27.88,27.87,27.87,3000.0
2011-02-01 13:25:00,27.87,27.87,27.87,27.87,1500.0,27.87,27.87,27.87,27.87,1500.0
2011-02-01 13:30:00,27.87,27.87,27.84,27.84,7400.0,27.87,27.87,27.84,27.84,7400.0
2011-02-01 13:35:00,27.84,27.84,27.79,27.8,22100.0,27.84,27.84,27.79,27.8,22100.0
2011-02-01 13:40:00,27.8,27.83,27.79,27.8,9600.0,27.8,27.83,27.79,27.8,9600.0
2011-02-01 13:45:00,27.8,27.82,27.76,27.78,29000.0,27.8,27.82,27.76,27.78,29000.0
2011-02-01 13:50:00,27.78,27.79,27.77,27.77,6100.0,27.78,27.79,27.77,27.77,6100.0
2011-02-01 13:55:00,27.78,27.78,27.76,27.76,4400.0,27.78,27.78,27.76,27.76,4400.0
2011-02-01 14:00:00,27.77,27.77,27.76,27.77,4800.0,27.77,27.77,27.76,27.77,4800.0
2011-02-01 14:05:00,27.77,27.77,27.76,27.76,2700.0,27.77,27.77,27.76,27.76,2700.0
2011-02-01 14:10:00,27.77,27.77,27.76,27.76,4500.0,27.77,27.77,27.76,27.76,4500.0
2011-02-01 14:15:00,27.76,27.77,27.75,27.76,4200.0,27.76,27.77,27.75,27.76,4200.0
2011-02-01 14:20:00,27.75,27.76,27.74,27.75,3900.0,27.75,27.76,27.74,27.75,3900.0
2011-02-01 14:25:00,27.75,27.76,27.73,27.75,5000.0,27.75,27.76,27.73,27.75,5000.0
2011-02-01 14:30:00,27.75,27.75,27.74,27.74,2300.0,27.75,27.75,27.74,27.74,2300.0
2011-02-01 14:35:00,27.75,27.76,27.74,27.76,5600.0,27.75,27.76,27.74,27.76,5600.0
2011-02-01 14:40:00,27.76,27.76,27.75,27.76,6100.0,27.76,27.76,27.75,27.76,6100.0
2011-02-01 14:45:00,27.76,27.76,27.73,27.73,6800.0,27.76,27.76,27.73,27.73,6800.0
2011-02-01 14:50:00,27.72,27.75,27.71,27.73,15300.0,27.72,27.75,27.71,27.73,15300.0
2011-02-01 14:55:00,27.73,27.73,27.72,27.73,11000.0,27.73,27.73,27.72,27.73,11000.0
2011-02-01 15:00:00,27.73,27.77,27.72,27.77,23200.0,27.73,27.77,27.72,27.77,23200.0
2011-02-01 15:05:00,27.78,27.78,27.77,27.77,4400.0,27.78,27.78,27.77,27.77,4400.0
2011-02-01 15:10:00,27.78,27.8,27.78,27.8,11000.0,27.78,27.8,27.78,27.8,11000.0
2011-02-01 15:15:00,27.8,27.8,27.77,27.77,7000.0,27.8,27.8,27.77,27.77,7000.0
2011-02-01 15:20:00,27.78,27.78,27.76,27.78,11500.0,27.78,27.78,27.76,27.78,11500.0
2011-02-01 15:25:00,27.77,27.79,27.77,27.79,7200.0,27.77,27.79,27.77,27.79,7200.0
2011-02-01 15:30:00,27.78,27.79,27.76,27.78,15600.0,27.78,27.79,27.76,27.78,15600.0
2011-02-01 15:35:00,27.77,27.79,27.75,27.75,14900.0,27.77,27.79,27.75,27.75,14900.0
2011-02-01 15:40:00,27.74,27.75,27.72,27.73,15100.0,27.74,27.75,27.72,27.73,15100.0
2011-02-01 15:45:00,27.74,27.76,27.74,27.76,9300.0,27.74,27.76,27.74,27.76,9300.0
2011-02-01 15:50:00,27.77,27.8,27.76,27.77,36900.0,27.77,27.8,27.76,27.77,36900.0
2011-02-01 15:55:00,27.76,27.78,27.73,27.78,47100.0,27.76,27.78,27.73,27.78,47100.0
2011-02-02 09:30:00,27.6,27.88,27.54,27.82,31700.0,27.6,27.88,27.54,27.82,31700.0
2011-02-02 09:35:00,27.87,27.87,27.78,27.82,14600.0,27.87,27.87,27.78,27.82,14600.0
2011-02-02 09:40:00,27.83,27.96,27.83,27.95,22500.0,27.83,27.96,27.83,27.95,22500.0
2011-02-02 09:45:00,27.94,27.98,27.92,27.97,15000.0,27.94,27.98,27.92,27.97,15000.0
2011-02-02 09:50:00,27.98,28.07,27.97,28.04,104800.0,27.98,28.07,27.97,28.04,104800.0
2011-02-02 09:55:00,28.05,28.06,27.94,27.97,21600.0,28.05,28.06,27.94,27.97,21600.0
2011-02-02 10:00:00,27.97,27.98,27.89,27.94,36900.0,27.97,27.98,27.89,27.94,36900.0
2011-02-02 10:05:00,27.94,28.0,27.94,27.95,33800.0,27.94,28.0,27.94,27.95,33800.0
2011-02-02 10:10:00,27.96,27.99,27.95,27.98,10200.0,27.96,27.99,27.95,27.98,10200.0
2011-02-02 10:15:00,27.98,28.04,27.98,28.0,23400.0,27.98,28.04,27.98,28.0,23400.0
2011-02-02 10:20:00,28.01,28.04,28.01,28.02,10800.0,28.01,28.04,28.01,28.02,10800.0
2011-02-02 10:25:00,28.03,28.07,28.03,28.04,16900.0,28.03,28.07,28.03,28.04,16900.0
2011-02-02 10:30:00,28.06,28.1,28.06,28.1,16100.0,28.06,28.1,28.06,28.1,16100.0
2011-02-02 10:35:00,28.1,28.1,28.04,28.04,13400.0,28.1,28.1,28.04,28.04,13400.0
2011-02-02 10:40:00,28.05,28.08,28.03,28.07,20600.0,28.05,28.08,28.03,28.07,20600.0
2011-02-02 10:45:00,28.07,28.15,28.07,28.13,16100.0,28.07,28.15,28.07,28.13,16100.0
2011-02-02 10:50:00,28.14,28.19,28.13,28.16,18200.0,28.14,28.19,28.13,28.16,18200.0
2011-02-02 10:55:00,28.16,28.17,28.09,28.16,16000.0,28.16,28.17,28.09,28.16,16000.0
2011-02-02 11:00:00,28.15,28.15,28.05,28.06,14000.0,28.15,28.15,28.05,28.06,14000.0
2011-02-02 11:05:00,28.06,28.06,28.02,28.02,8600.0,28.06,28.06,28.02,28.02,8600.0
2011-02-02 11:10:00,28.03,28.04,28.01,28.04,9600.0,28.03,28.04,28.01,28.04,9600.0
2011-02-02 11:15:00,28.04,28.08,28.04,28.07,5000.0,28.04,28.08,28.04,28.07,5000.0
2011-02-02 11:20:00,28.07,28.07,28.0,28.03,134000.0,28.07,28.07,28.0,28.03,134000.0
2011-02-02 11:25:00,28.04,28.07,28.03,28.06,19000.0,28.04,28.07,28.03,28.06,19000.0
2011-02-02 11:30:00,28.06,28.07,28.06,28.07,4400.0,28.06,28.07,28.06,28.07,4400.0
2011-02-02 11:35:00,28.08,28.09,28.07,28.07,6200.0,28.08,28.09,28.07,28.07,6200.0
2011-02-02 11:40:00,28.08,28.09,28.07,28.09,7000.0,28.08,28.09,28.07,28.09,7000.0
2011-02-02 11:45:00,28.09,28.1,28.06,28.07,10100.0,28.09,28.1,28.06,28.07,10100.0
2011-02-02 11:50:00,28.07,28.1,28.04,28.06,18200.0,28.07,28.1,28.04,28.06,18200.0
2011-02-02 11:55:00,28.07,28.09,28.03,28.09,17400.0,28.07,28.09,28.03,28.09,17400.0
2011-02-02 12:00:00,28.08,28.09,27.99,27.99,5700.0,28.08,28.09,27.99,27.99,5700.0
2011-02-02 12:05:00,27.98,27.98,27.93,27.94,11000.0,27.98,27.98,27.93,27.94,11000.0
2011-02-02 12:10:00,27.94,27.96,27.94,27.94,7100.0,27.94,27.96,27.94,27.94,7100.0
2011-02-02 12:15:00,27.93,27.93,27.89,27.89,3500.0,27.93,27.93,27.89,27.89,3500.0
2011-02-02 12:20:00,27.89,27.89,27.83,27.83,8400.0,27.89,27.89,27.83,27.83,8400.0
2011-02-02 12:25:00,27.83,27.83,27.78,27.82,11000.0,27.83,27.83,27.78,27.82,11000.0
2011-02-02 12:30:00,27.82,27.88,27.81,27.87,14300.0,27.82,27.88,27.81,27.87,14300.0
2011-02-02 12:35:00,27.87,27.89,27.85,27.88,6000.0,27.87,27.89,27.85,27.88,6000.0
2011-02-02 12:40:00,27.88,27.89,27.88,27.89,3200.0,27.88,27.89,27.88,27.89,3200.0
2011-02-02 12:45:00,27.89,27.89,27.87,27.89,2500.0,27.89,27.89,27.87,27.89,2500.0
2011-02-02 12:50:00,27.89,27.89,27.84,27.87,5100.0,27.89,27.89,27.84,27.87,5100.0
2011-02-02 12:55:00,27.86,27.87,27.84,27.84,3900.0,27.86,27.87,27.84,27.84,3900.0
2011-02-02 13:00:00,27.85,27.86,27.84,27.86,3500.0,27.85,27.86,27.84,27.86,3500.0
2011-02-02 13:05:00,27.86,27.86,27.84,27.85,2100.0,27.86,27.86,27.84,27.85,2100.0
2011-02-02 13:10:00,27.85,27.86,27.84,27.85,1600.0,27.85,27.86,27.84,27.85,1600.0
2011-02-02 13:15:00,27.84,27.85,27.84,27.85,2900.0,27.84,27.85,27.84,27.85,2900.0
2011-02-02 13:20:00,27.86,27.86,27.85,27.86,1000.0,27.86,27.86,27.85,27.86,1000.0
2011-02-02 13:25:00,27.86,27.86,27.85,27.85,1100.0,27.86,27.86,27.85,27.85,1100.0
2011-02-02 13:30:00,27.85,27.86,27.84,27.85,2600.0,27.85,27.86,27.84,27.85,2600.0
2011-02-02 13:35:00,27.85,27.86,27.81,27.82,7300.0,27.85,27.86,27.81,27.82,7300.0
2011-02-02 13:40:00,27.82,27.82,27.78,27.79,6300.0,27.82,27.82,27.78,27.79,6300.0
2011-02-02 13:45:00,27.8,27.82,27.71,27.78,16000.0,27.8,27.82,27.71,27.78,16000.0
2011-02-02 13:50:00,27.79,27.81,27.79,27.81,2400.0,27.79,27.81,27.79,27.81,2400.0
2011-02-02 13:55:00,27.82,27.83,27.79,27.81,3600.0,27.82,27.83,27.79,27.81,3600.0
2011-02-02 14:00:00,27.8,27.81,27.8,27.81,800.0,27.8,27.81,27.8,27.81,800.0
2011-02-02 14:05:00,27.8,27.8,27.77,27.78,4900.0,27.8,27.8,27.77,27.78,4900.0
2011-02-02 14:10:00,27.77,27.79,27.77,27.79,6800.0,27.77,27.79,27.77,27.79,6800.0
2011-02-02 14:15:00,27.79,27.81,27.79,27.8,3700.0,27.79,27.81,27.79,27.8,3700.0
2011-02-02 14:20:00,27.8,27.83,27.8,27.82,4300.0,27.8,27.83,27.8,27.82,4300.0
2011-02-02 14:25:00,27.83,27.84,27.82,27.84,5500.0,27.83,27.84,27.82,27.84,5500.0
2011-02-02 14:30:00,27.84,27.87,27.84,27.87,4000.0,27.84,27.87,27.84,27.87,4000.0
2011-02-02 14:35:00,27.87,27.89,27.87,27.88,3300.0,27.87,27.89,27.87,27.88,3300.0
2011-02-02 14:40:00,27.88,27.88,27.86,27.86,5200.0,27.88,27.88,27.86,27.86,5200.0
2011-02-02 14:45:00,27.86,27.87,27.86,27.86,1900.0,27.86,27.87,27.86,27.86,1900.0
2011-02-02 14:50:00,27.87,27.93,27.87,27.93,62600.0,27.87,27.93,27.87,27.93,62600.0
2011-02-02 14:55:00,27.94,27.95,27.93,27.94,9400.0,27.94,27.95,27.93,27.94,9400.0
2011-02-02 15:00:00,27.95,27.96,27.93,27.95,10700.0,27.95,27.96,27.93,27.95,10700.0
2011-02-02 15:05:00,27.96,28.0,27.96,27.99,20000.0,27.96,28.0,27.96,27.99,20000.0
2011-02-02 15:10:00,28.0,28.02,27.99,28.01,54600.0,28.0,28.02,27.99,28.01,54600.0
2011-02-02 15:15:00,28.01,28.01,28.0,28.0,8400.0,28.01,28.01,28.0,28.0,8400.0
2011-02-02 15:20:00,28.0,28.01,28.0,28.01,2100.0,28.0,28.01,28.0,28.01,2100.0
2011-02-02 15:25:00,28.01,28.01,28.0,28.0,18900.0,28.01,28.01,28.0,28.0,18900.0
2011-02-02 15:30:00,28.0,28.01,27.99,28.0,33400.0,28.0,28.01,27.99,28.0,33400.0
2011-02-02 15:35:00,28.0,28.02,28.0,28.02,17300.0,28.0,28.02,28.0,28.02,17300.0
2011-02-02 15:40:00,28.02,28.02,28.0,28.0,14500.0,28.02,28.02,28.0,28.0,14500.0
2011-02-02 15:45:00,28.0,28.01,28.0,28.0,11400.0,28.0,28.01,28.0,28.0,11400.0
2011-02-02 15:50:00,28.01,28.03,27.99,27.99,79100.0,28.01,28.03,27.99,27.99,79100.0
2011-02-02 15:55:00,27.99,28.0,27.96,28.0,34000.0,27.99,28.0,27.96,28.0,34000.0
2011-02-03 09:30:00,28.05,28.14,27.94,28.09,28600.0,28.05,28.14,27.94,28.09,28600.0
2011-02-03 09:35:00,28.09,28.15,28.06,28.15,12200.0,28.09,28.15,28.06,28.15,12200.0
2011-02-03 09:40:00,28.14,28.14,28.03,28.03,12900.0,28.14,28.14,28.03,28.03,12900.0
2011-02-03 09:45:00,28.03,28.04,27.98,27.99,13600.0,28.03,28.04,27.98,27.99,13600.0
2011-02-03 09:50:00,27.99,27.99,27.89,27.89,7600.0,27.99,27.99,27.89,27.89,7600.0
2011-02-03 09:55:00,27.89,27.94,27.8,27.92,19100.0,27.89,27.94,27.8,27.92,19100.0
2011-02-03 10:00:00,27.93,27.95,27.88,27.88,11400.0,27.93,27.95,27.88,27.88,11400.0
2011-02-03 10:05:00,27.88,27.88,27.77,27.79,9000.0,27.88,27.88,27.77,27.79,9000.0
2011-02-03 10:10:00,27.77,27.78,27.64,27.69,8900.0,27.77,27.78,27.64,27.69,8900.0
2011-02-03 10:15:00,27.7,27.77,27.66,27.75,13600.0,27.7,27.77,27.66,27.75,13600.0
2011-02-03 10:20:00,27.73,27.82,27.69,27.8,20600.0,27.73,27.82,27.69,27.8,20600.0
2011-02-03 10:25:00,27.79,27.8,27.7,27.8,29200.0,27.79,27.8,27.7,27.8,29200.0
2011-02-03 10:30:00,27.81,27.81,27.75,27.8,17400.0,27.81,27.81,27.75,27.8,17400.0
2011-02-03 10:35:00,27.8,27.81,27.75,27.77,7000.0,27.8,27.81,27.75,27.77,7000.0
2011-02-03 10:40:00,27.76,27.78,27.71,27.75,19700.0,27.76,27.78,27.71,27.75,19700.0
2011-02-03 10:45:00,27.75,27.81,27.74,27.78,5300.0,27.75,27.81,27.74,27.78,5300.0
2011-02-03 10:50:00,27.79,27.8,27.79,27.79,1800.0,27.79,27.8,27.79,27.79,1800.0
2011-02-03 10:55:00,27.79,27.81,27.78,27.79,8100.0,27.79,27.81,27.78,27.79,8100.0
2011-02-03 11:00:00,27.79,27.79,27.77,27.77,2500.0,27.79,27.79,27.77,27.77,2500.0
2011-02-03 11:05:00,27.77,27.77,27.73,27.75,5100.0,27.77,27.77,27.73,27.75,5100.0
2011-02-03 11:10:00,27.76,27.79,27.76,27.78,3100.0,27.76,27.79,27.76,27.78,3100.0
2011-02-03 11:15:00,27.78,27.79,27.76,27.77,3300.0,27.78,27.79,27.76,27.77,3300.0
2011-02-03 11:20:00,27.77,27.87,27.76,27.84,24900.0,27.77,27.87,27.76,27.84,24900.0
2011-02-03 11:25:00,27.83,27.83,27.78,27.8,6000.0,27.83,27.83,27.78,27.8,6000.0
2011-02-03 11:30:00,27.8,27.81,27.79,27.8,10600.0,27.8,27.81,27.79,27.8,10600.0
2011-02-03 11:35:00,27.8,27.88,27.79,27.85,12600.0,27.8,27.88,27.79,27.85,12600.0
2011-02-03 11:40:00,27.86,27.87,27.84,27.84,18400.0,27.86,27.87,27.84,27.84,18400.0
2011-02-03 11:45:00,27.84,27.84,27.82,27.82,12400.0,27.84,27.84,27.82,27.82,12400.0
2011-02-03 11:50:00,27.82,27.84,27.82,27.83,3600.0,27.82,27.84,27.82,27.83,3600.0
2011-02-03 11:55:00,27.84,27.84,27.82,27.83,7500.0,27.84,27.84,27.82,27.83,7500.0
2011-02-03 12:00:00,27.84,27.86,27.84,27.86,9200.0,27.84,27.86,27.84,27.86,9200.0
2011-02-03 12:05:00,27.85,27.85,27.8,27.83,7100.0,27.85,27.85,27.8,27.83,7100.0
2011-02-03 12:10:00,27.83,27.85,27.83,27.84,3700.0,27.83,27.85,27.83,27.84,3700.0
2011-02-03 12:15:00,27.84,27.84,27.83,27.83,1400.0,27.84,27.84,27.83,27.83,1400.0
2011-02-03 12:20:00,27.83,27.84,27.77,27.81,35500.0,27.83,27.84,27.77,27.81,35500.0
2011-02-03 12:25:00,27.81,27.82,27.81,27.82,1400.0,27.81,27.82,27.81,27.82,1400.0
2011-02-03 12:30:00,27.82,27.82,27.79,27.79,7000.0,27.82,27.82,27.79,27.79,7000.0
2011-02-03 12:35:00,27.79,27.81,27.79,27.81,4800.0,27.79,27.81,27.79,27.81,4800.0
2011-02-03 12:40:00,27.82,27.82,27.78,27.79,8200.0,27.82,27.82,27.78,27.79,8200.0
2011-02-03 12:45:00,27.79,27.8,27.77,27.78,4400.0,27.79,27.8,27.77,27.78,4400.0
2011-02-03 12:50:00,27.78,27.79,27.78,27.78,3000.0,27.78,27.79,27.78,27.78,3000.0
2011-02-03 12:55:00,27.78,27.82,27.78,27.82,5900.0,27.78,27.82,27.78,27.82,5900.0
2011-02-03 13:00:00,27.82,27.86,27.79,27.85,16600.0,27.82,27.86,27.79,27.85,16600.0
2011-02-03 13:05:00,27.86,27.89,27.84,27.89,14000.0,27.86,27.89,27.84,27.89,14000.0
2011-02-03 13:10:00,27.89,27.91,27.89,27.91,4200.0,27.89,27.91,27.89,27.91,4200.0
2011-02-03 13:15:00,27.91,27.91,27.88,27.89,5800.0,27.91,27.91,27.88,27.89,5800.0
2011-02-03 13:20:00,27.88,27.89,27.88,27.88,4700.0,27.88,27.89,27.88,27.88,4700.0
2011-02-03 13:25:00,27.88,27.95,27.88,27.95,20000.0,27.88,27.95,27.88,27.95,20000.0
2011-02-03 13:30:00,27.94,27.95,27.93,27.94,9300.0,27.94,27.95,27.93,27.94,9300.0
2011-02-03 13:35:00,27.94,27.96,27.94,27.96,8100.0,27.94,27.96,27.94,27.96,8100.0
2011-02-03 13:40:00,27.95,27.96,27.94,27.94,8800.0,27.95,27.96,27.94,27.94,8800.0
2011-02-03 13:45:00,27.95,27.95,27.94,27.95,2200.0,27.95,27.95,27.94,27.95,2200.0
2011-02-03 13:50:00,27.94,27.95,27.94,27.95,2100.0,27.94,27.95,27.94,27.95,2100.0
2011-02-03 13:55:00,27.95,27.97,27.94,27.96,10900.0,27.95,27.97,27.94,27.96,10900.0
2011-02-03 14:00:00,27.96,27.99,27.96,27.99,4900.0,27.96,27.99,27.96,27.99,4900.0
2011-02-03 14:05:00,27.98,27.98,27.95,27.97,8400.0,27.98,27.98,27.95,27.97,8400.0
2011-02-03 14:10:00,27.97,27.99,27.95,27.99,8900.0,27.97,27.99,27.95,27.99,8900.0
2011-02-03 14:15:00,27.98,28.02,27.98,28.01,11100.0,27.98,28.02,27.98,28.01,11100.0
2011-02-03 14:20:00,28.02,28.02,28.01,28.02,3700.0,28.02,28.02,28.01,28.02,3700.0
2011-02-03 14:25:00,28.02,28.02,28.01,28.01,3100.0,28.02,28.02,28.01,28.01,3100.0
2011-02-03 14:30:00,28.01,28.03,28.01,28.02,10400.0,28.01,28.03,28.01,28.02,10400.0
2011-02-03 14:35:00,28.02,28.03,28.02,28.02,5700.0,28.02,28.03,28.02,28.02,5700.0
2011-02-03 14:40:00,28.02,28.03,28.02,28.02,4600.0,28.02,28.03,28.02,28.02,4600.0
2011-02-03 14:45:00,28.03,28.03,28.0,28.0,6500.0,28.03,28.03,28.0,28.0,6500.0
2011-02-03 14:50:00,28.01,28.07,28.0,28.07,14300.0,28.01,28.07,28.0,28.07,14300.0
2011-02-03 14:55:00,28.06,28.09,28.06,28.06,8700.0,28.06,28.09,28.06,28.06,8700.0
2011-02-03 15:00:00,28.06,28.07,28.05,28.07,7800.0,28.06,28.07,28.05,28.07,7800.0
2011-02-03 15:05:00,28.06,28.06,28.05,28.05,6200.0,28.06,28.06,28.05,28.05,6200.0
2011-02-03 15:10:00,28.05,28.08,28.05,28.08,18400.0,28.05,28.08,28.05,28.08,18400.0
2011-02-03 15:15:00,28.08,28.1,28.06,28.08,15500.0,28.08,28.1,28.06,28.08,15500.0
2011-02-03 15:20:00,28.07,28.08,28.05,28.05,10100.0,28.07,28.08,28.05,28.05,10100.0
2011-02-03 15:25:00,28.05,28.06,28.04,28.05,10400.0,28.05,28.06,28.04,28.05,10400.0
2011-02-03 15:30:00,28.05,28.09,28.04,28.07,69900.0,28.05,28.09,28.04,28.07,69900.0
2011-02-03 15:35:00,28.07,28.09,28.05,28.07,15500.0,28.07,28.09,28.05,28.07,15500.0
2011-02-03 15:40:00,28.06,28.06,28.02,28.03,25700.0,28.06,28.06,28.02,28.03,25700.0
2011-02-03 15:45:00,28.03,28.05,28.02,28.03,27900.0,28.03,28.05,28.02,28.03,27900.0
2011-02-03 15:50:00,28.03,28.06,28.03,28.05,29500.0,28.03,28.06,28.03,28.05,29500.0
2011-02-03 15:55:00,28.05,28.06,27.99,28.0,91300.0,28.05,28.06,27.99,28.0,91300.0
2011-02-04 09:30:00,28.0,28.02,27.91,28.0,11700.0,28.0,28.02,27.91,28.0,11700.0
2011-02-04 09:35:00,28.03,28.04,27.95,27.95,6000.0,28.03,28.04,27.95,27.95,6000.0
2011-02-04 09:40:00,27.94,27.98,27.93,27.97,8200.0,27.94,27.98,27.93,27.97,8200.0
2011-02-04 09:45:00,27.96,27.97,27.93,27.95,5700.0,27.96,27.97,27.93,27.95,5700.0
2011-02-04 09:50:00,27.95,28.01,27.92,27.93,27000.0,27.95,28.01,27.92,27.93,27000.0
2011-02-04 09:55:00,27.94,27.97,27.92,27.95,5500.0,27.94,27.97,27.92,27.95,5500.0
2011-02-04 10:00:00,27.98,28.03,27.96,28.03,19100.0,27.98,28.03,27.96,28.03,19100.0
2011-02-04 10:05:00,28.02,28.03,27.96,28.03,3900.0,28.02,28.03,27.96,28.03,3900.0
2011-02-04 10:10:00,28.03,28.11,28.02,28.09,30700.0,28.03,28.11,28.02,28.09,30700.0
2011-02-04 10:15:00,28.08,28.14,28.06,28.12,11000.0,28.08,28.14,28.06,28.12,11000.0
2011-02-04 10:20:00,28.12,28.15,28.12,28.13,7300.0,28.12,28.15,28.12,28.13,7300.0
2011-02-04 10:25:00,28.13,28.15,28.11,28.12,7600.0,28.13,28.15,28.11,28.12,7600.0
2011-02-04 10:30:00,28.11,28.15,28.08,28.14,10700.0,28.11,28.15,28.08,28.14,10700.0
2011-02-04 10:35:00,28.14,28.14,28.12,28.12,5500.0,28.14,28.14,28.12,28.12,5500.0
2011-02-04 10:40:00,28.11,28.14,28.09,28.13,13000.0,28.11,28.14,28.09,28.13,13000.0
2011-02-04 10:45:00,28.13,28.16,28.13,28.16,9900.0,28.13,28.16,28.13,28.16,9900.0
2011-02-04 10:50:00,28.16,28.18,28.14,28.15,64300.0,28.16,28.18,28.14,28.15,64300.0
2011-02-04 10:55:00,28.14,28.19,28.13,28.19,25300.0,28.14,28.19,28.13,28.19,25300.0
2011-02-04 11:00:00,28.18,28.18,28.15,28.15,15000.0,28.18,28.18,28.15,28.15,15000.0
2011-02-04 11:05:00,28.16,28.2,28.16,28.2,17100.0,28.16,28.2,28.16,28.2,17100.0
2011-02-04 11:10:00,28.2,28.21,28.16,28.16,6500.0,28.2,28.21,28.16,28.16,6500.0
2011-02-04 11:15:00,28.16,28.18,28.15,28.16,29000.0,28.16,28.18,28.15,28.16,29000.0
2011-02-04 11:20:00,28.17,28.18,28.15,28.17,10300.0,28.17,28.18,28.15,28.17,10300.0
2011-02-04 11:25:00,28.17,28.17,28.15,28.16,5700.0,28.17,28.17,28.15,28.16,5700.0
2011-02-04 11:30:00,28.16,28.17,28.15,28.16,9300.0,28.16,28.17,28.15,28.16,9300.0
2011-02-04 11:35:00,28.16,28.17,28.15,28.16,69900.0,28.16,28.17,28.15,28.16,69900.0
2011-02-04 11:40:00,28.16,28.17,28.14,28.14,16100.0,28.16,28.17,28.14,28.14,16100.0
2011-02-04 11:45:00,28.15,28.15,28.12,28.14,4900.0,28.15,28.15,28.12,28.14,4900.0
2011-02-04 11:50:00,28.14,28.14,28.11,28.14,5600.0,28.14,28.14,28.11,28.14,5600.0
2011-02-04 11:55:00,28.13,28.13,28.12,28.13,1900.0,28.13,28.13,28.12,28.13,1900.0
2011-02-04 12:00:00,28.12,28.13,28.12,28.12,900.0,28.12,28.13,28.12,28.12,900.0
2011-02-04 12:05:00,28.13,28.13,28.12,28.13,700.0,28.13,28.13,28.12,28.13,700.0
2011-02-04 12:10:00,28.13,28.14,28.11,28.11,7500.0,28.13,28.14,28.11,28.11,7500.0
2011-02-04 12:15:00,28.11,28.11,28.1,28.1,800.0,28.11,28.11,28.1,28.1,800.0
2011-02-04 12:20:00,28.1,28.11,28.1,28.1,4200.0,28.1,28.11,28.1,28.1,4200.0
2011-02-04 12:25:00,28.1,28.1,28.08,28.09,11900.0,28.1,28.1,28.08,28.09,11900.0
2011-02-04 12:30:00,28.1,28.11,28.1,28.1,3400.0,28.1,28.11,28.1,28.1,3400.0
2011-02-04 12:35:00,28.11,28.13,28.11,28.11,8900.0,28.11,28.13,28.11,28.11,8900.0
2011-02-04 12:40:00,28.11,28.13,28.11,28.13,8300.0,28.11,28.13,28.11,28.13,8300.0
2011-02-04 12:45:00,28.13,28.15,28.11,28.11,27300.0,28.13,28.15,28.11,28.11,27300.0
2011-02-04 12:50:00,28.11,28.11,28.09,28.1,1600.0,28.11,28.11,28.09,28.1,1600.0
2011-02-04 12:55:00,28.09,28.09,28.08,28.09,6400.0,28.09,28.09,28.08,28.09,6400.0
2011-02-04 13:00:00,28.1,28.1,28.09,28.09,1900.0,28.1,28.1,28.09,28.09,1900.0
2011-02-04 13:05:00,28.1,28.1,28.09,28.1,400.0,28.1,28.1,28.09,28.1,400.0
2011-02-04 13:10:00,28.1,28.18,28.09,28.17,26400.0,28.1,28.18,28.09,28.17,26400.0
2011-02-04 13:15:00,28.16,28.19,28.15,28.18,60200.0,28.16,28.19,28.15,28.18,60200.0
2011-02-04 13:20:00,28.19,28.21,28.17,28.2,13700.0,28.19,28.21,28.17,28.2,13700.0
2011-02-04 13:25:00,28.2,28.2,28.16,28.19,9100.0,28.2,28.2,28.16,28.19,9100.0
2011-02-04 13:30:00,28.2,28.21,28.2,28.21,5600.0,28.2,28.21,28.2,28.21,5600.0
2011-02-04 13:35:00,28.22,28.22,28.19,28.2,4900.0,28.22,28.22,28.19,28.2,4900.0
2011-02-04 13:40:00,28.21,28.23,28.2,28.21,8300.0,28.21,28.23,28.2,28.21,8300.0
2011-02-04 13:45:00,28.21,28.22,28.19,28.2,9400.0,28.21,28.22,28.19,28.2,9400.0
2011-02-04 13:50:00,28.2,28.23,28.2,28.23,8000.0,28.2,28.23,28.2,28.23,8000.0
2011-02-04 13:55:00,28.23,28.24,28.19,28.19,10700.0,28.23,28.24,28.19,28.19,10700.0
2011-02-04 14:00:00,28.19,28.2,28.13,28.14,7200.0,28.19,28.2,28.13,28.14,7200.0
2011-02-04 14:05:00,28.14,28.17,28.14,28.15,7800.0,28.14,28.17,28.14,28.15,7800.0
2011-02-04 14:10:00,28.15,28.16,28.14,28.16,4400.0,28.15,28.16,28.14,28.16,4400.0
2011-02-04 14:15:00,28.16,28.2,28.16,28.2,4800.0,28.16,28.2,28.16,28.2,4800.0
2011-02-04 14:20:00,28.2,28.23,28.19,28.22,9700.0,28.2,28.23,28.19,28.22,9700.0
2011-02-04 14:25:00,28.23,28.23,28.21,28.23,5100.0,28.23,28.23,28.21,28.23,5100.0
2011-02-04 14:30:00,28.22,28.22,28.2,28.2,5700.0,28.22,28.22,28.2,28.2,5700.0
2011-02-04 14:35:00,28.2,28.23,28.19,28.23,12800.0,28.2,28.23,28.19,28.23,12800.0
2011-02-04 14:40:00,28.23,28.23,28.22,28.23,4800.0,28.23,28.23,28.22,28.23,4800.0
2011-02-04 14:45:00,28.23,28.24,28.22,28.24,4500.0,28.23,28.24,28.22,28.24,4500.0
2011-02-04 14:50:00,28.24,28.24,28.23,28.24,3600.0,28.24,28.24,28.23,28.24,3600.0
2011-02-04 14:55:00,28.24,28.24,28.23,28.23,2200.0,28.24,28.24,28.23,28.23,2200.0
2011-02-04 15:00:00,28.24,28.27,28.23,28.25,22500.0,28.24,28.27,28.23,28.25,22500.0
2011-02-04 15:05:00,28.25,28.26,28.25,28.26,3400.0,28.25,28.26,28.25,28.26,3400.0
2011-02-04 15:10:00,28.25,28.31,28.25,28.3,12800.0,28.25,28.31,28.25,28.3,12800.0
2011-02-04 15:15:00,28.29,28.32,28.29,28.32,6600.0,28.29,28.32,28.29,28.32,6600.0
2011-02-04 15:20:00,28.32,28.32,28.28,28.29,15900.0,28.32,28.32,28.28,28.29,15900.0
2011-02-04 15:25:00,28.28,28.29,28.23,28.23,9400.0,28.28,28.29,28.23,28.23,9400.0
2011-02-04 15:30:00,28.23,28.27,28.23,28.26,17300.0,28.23,28.27,28.23,28.26,17300.0
2011-02-04 15:35:00,28.27,28.29,28.26,28.29,4800.0,28.27,28.29,28.26,28.29,4800.0
2011-02-04 15:40:00,28.29,28.31,28.28,28.29,17900.0,28.29,28.31,28.28,28.29,17900.0
2011-02-04 15:45:00,28.29,28.32,28.28,28.32,18900.0,28.29,28.32,28.28,28.32,18900.0
2011-02-04 15:50:00,28.32,28.33,28.3,28.3,29400.0,28.32,28.33,28.3,28.3,29400.0
2011-02-04 15:55:00,28.3,28.33,28.29,28.32,55300.0,28.3,28.33,28.29,28.32,55300.0
2011-02-07 09:30:00,28.33,28.35,28.26,28.33,6300.0,28.33,28.35,28.26,28.33,6300.0
2011-02-07 09:35:00,28.33,28.35,28.33,28.35,3300.0,28.33,28.35,28.33,28.35,3300.0
2011-02-07 09:40:00,28.36,28.49,28.36,28.48,20000.0,28.36,28.49,28.36,28.48,20000.0
2011-02-07 09:45:00,28.46,28.49,28.45,28.48,13100.0,28.46,28.49,28.45,28.48,13100.0
2011-02-07 09:50:00,28.47,28.49,28.39,28.44,19900.0,28.47,28.49,28.39,28.44,19900.0
2011-02-07 09:55:00,28.44,28.44,28.34,28.36,20000.0,28.44,28.44,28.34,28.36,20000.0
2011-02-07 10:00:00,28.37,28.39,28.35,28.37,19200.0,28.37,28.39,28.35,28.37,19200.0
2011-02-07 10:05:00,28.37,28.37,28.28,28.32,11900.0,28.37,28.37,28.28,28.32,11900.0
2011-02-07 10:10:00,28.31,28.33,28.3,28.32,10800.0,28.31,28.33,28.3,28.32,10800.0
2011-02-07 10:15:00,28.32,28.32,28.22,28.29,14900.0,28.32,28.32,28.22,28.29,14900.0
2011-02-07 10:20:00,28.29,28.35,28.27,28.34,12200.0,28.29,28.35,28.27,28.34,12200.0
2011-02-07 10:25:00,28.34,28.36,28.28,28.28,10400.0,28.34,28.36,28.28,28.28,10400.0
2011-02-07 10:30:00,28.28,28.28,28.24,28.25,8700.0,28.28,28.28,28.24,28.25,8700.0
2011-02-07 10:35:00,28.25,28.26,28.22,28.26,13600.0,28.25,28.26,28.22,28.26,13600.0
2011-02-07 10:40:00,28.25,28.26,28.24,28.26,8300.0,28.25,28.26,28.24,28.26,8300.0
2011-02-07 10:45:00,28.25,28.25,28.21,28.21,15200.0,28.25,28.25,28.21,28.21,15200.0
2011-02-07 10:50:00,28.21,28.23,28.18,28.18,10700.0,28.21,28.23,28.18,28.18,10700.0
2011-02-07 10:55:00,28.19,28.23,28.19,28.23,4000.0,28.19,28.23,28.19,28.23,4000.0
2011-02-07 11:00:00,28.23,28.29,28.23,28.28,5600.0,28.23,28.29,28.23,28.28,5600.0
2011-02-07 11:05:00,28.27,28.28,28.26,28.26,4500.0,28.27,28.28,28.26,28.26,4500.0
2011-02-07 11:10:00,28.27,28.31,28.27,28.3,4500.0,28.27,28.31,28.27,28.3,4500.0
2011-02-07 11:15:00,28.29,28.3,28.29,28.29,800.0,28.29,28.3,28.29,28.29,800.0
2011-02-07 11:20:00,28.3,28.3,28.28,28.28,11000.0,28.3,28.3,28.28,28.28,11000.0
2011-02-07 11:25:00,28.28,28.29,28.28,28.29,1600.0,28.28,28.29,28.28,28.29,1600.0
2011-02-07 11:30:00,28.28,28.36,28.28,28.36,9500.0,28.28,28.36,28.28,28.36,9500.0
2011-02-07 11:35:00,28.36,28.36,28.34,28.35,5300.0,28.36,28.36,28.34,28.35,5300.0
2011-02-07 11:40:00,28.35,28.37,28.35,28.37,1700.0,28.35,28.37,28.35,28.37,1700.0
2011-02-07 11:45:00,28.37,28.4,28.36,28.39,5700.0,28.37,28.4,28.36,28.39,5700.0
2011-02-07 11:50:00,28.39,28.39,28.36,28.36,3500.0,28.39,28.39,28.36,28.36,3500.0
2011-02-07 11:55:00,28.35,28.35,28.35,28.35,400.0,28.35,28.35,28.35,28.35,400.0
2011-02-07 12:00:00,28.36,28.36,28.34,28.35,9500.0,28.36,28.36,28.34,28.35,9500.0
2011-02-07 12:05:00,28.34,28.34,28.34,28.34,3000.0,28.34,28.34,28.34,28.34,3000.0
2011-02-07 12:10:00,28.33,28.33,28.29,28.33,9900.0,28.33,28.33,28.29,28.33,9900.0
2011-02-07 12:15:00,28.34,28.37,28.34,28.35,5000.0,28.34,28.37,28.34,28.35,5000.0
2011-02-07 12:20:00,28.35,28.36,28.35,28.35,600.0,28.35,28.36,28.35,28.35,600.0
2011-02-07 12:25:00,28.35,28.36,28.33,28.34,5000.0,28.35,28.36,28.33,28.34,5000.0
2011-02-07 12:30:00,28.34,28.35,28.33,28.34,2300.0,28.34,28.35,28.33,28.34,2300.0
2011-02-07 12:35:00,28.34,28.35,28.31,28.32,7600.0,28.34,28.35,28.31,28.32,7600.0
2011-02-07 12:40:00,28.33,28.35,28.33,28.35,6800.0,28.33,28.35,28.33,28.35,6800.0
2011-02-07 12:45:00,28.36,28.38,28.34,28.34,4700.0,28.36,28.38,28.34,28.34,4700.0
2011-02-07 12:50:00,28.34,28.35,28.34,28.35,600.0,28.34,28.35,28.34,28.35,600.0
2011-02-07 12:55:00,28.34,28.35,28.32,28.32,5700.0,28.34,28.35,28.32,28.32,5700.0
2011-02-07 13:00:00,28.33,28.34,28.33,28.33,700.0,28.33,28.34,28.33,28.33,700.0
2011-02-07 13:05:00,28.33,28.33,28.28,28.28,10600.0,28.33,28.33,28.28,28.28,10600.0
2011-02-07 13:10:00,28.28,28.31,28.28,28.29,5200.0,28.28,28.31,28.28,28.29,5200.0
2011-02-07 13:15:00,28.29,28.3,28.29,28.3,2700.0,28.29,28.3,28.29,28.3,2700.0
2011-02-07 13:20:00,28.3,28.33,28.3,28.33,1600.0,28.3,28.33,28.3,28.33,1600.0
2011-02-07 13:25:00,28.32,28.32,28.31,28.31,2200.0,28.32,28.32,28.31,28.31,2200.0
2011-02-07 13:30:00,28.32,28.32,28.29,28.3,4600.0,28.32,28.32,28.29,28.3,4600.0
2011-02-07 13:35:00,28.29,28.29,28.27,28.28,8400.0,28.29,28.29,28.27,28.28,8400.0
2011-02-07 13:40:00,28.28,28.3,28.28,28.3,2700.0,28.28,28.3,28.28,28.3,2700.0
2011-02-07 13:45:00,28.3,28.3,28.29,28.3,1500.0,28.3,28.3,28.29,28.3,1500.0
2011-02-07 13:50:00,28.3,28.3,28.29,28.3,1000.0,28.3,28.3,28.29,28.3,1000.0
2011-02-07 13:55:00,28.3,28.3,28.29,28.3,1600.0,28.3,28.3,28.29,28.3,1600.0
2011-02-07 14:00:00,28.31,28.31,28.29,28.3,5000.0,28.31,28.31,28.29,28.3,5000.0
2011-02-07 14:05:00,28.3,28.31,28.3,28.3,2100.0,28.3,28.31,28.3,28.3,2100.0
2011-02-07 14:10:00,28.3,28.31,28.28,28.28,6300.0,28.3,28.31,28.28,28.28,6300.0
2011-02-07 14:15:00,28.29,28.32,28.29,28.32,6700.0,28.29,28.32,28.29,28.32,6700.0
2011-02-07 14:20:00,28.33,28.33,28.31,28.32,4700.0,28.33,28.33,28.31,28.32,4700.0
2011-02-07 14:25:00,28.32,28.32,28.27,28.28,15400.0,28.32,28.32,28.27,28.28,15400.0
2011-02-07 14:30:00,28.28,28.28,28.27,28.27,1700.0,28.28,28.28,28.27,28.27,1700.0
2011-02-07 14:35:00,28.27,28.3,28.25,28.3,14000.0,28.27,28.3,28.25,28.3,14000.0
2011-02-07 14:40:00,28.3,28.35,28.29,28.35,34000.0,28.3,28.35,28.29,28.35,34000.0
2011-02-07 14:45:00,28.35,28.35,28.29,28.3,13300.0,28.35,28.35,28.29,28.3,13300.0
2011-02-07 14:50:00,28.31,28.31,28.27,28.27,9000.0,28.31,28.31,28.27,28.27,9000.0
2011-02-07 14:55:00,28.27,28.27,28.22,28.27,12500.0,28.27,28.27,28.22,28.27,12500.0
2011-02-07 15:00:00,28.27,28.29,28.24,28.27,9500.0,28.27,28.29,28.24,28.27,9500.0
2011-02-07 15:05:00,28.27,28.29,28.26,28.29,6200.0,28.27,28.29,28.26,28.29,6200.0
2011-02-07 15:10:00,28.29,28.29,28.24,28.24,11100.0,28.29,28.29,28.24,28.24,11100.0
2011-02-07 15:15:00,28.25,28.27,28.23,28.23,8200.0,28.25,28.27,28.23,28.23,8200.0
2011-02-07 15:20:00,28.23,28.24,28.22,28.22,5300.0,28.23,28.24,28.22,28.22,5300.0
2011-02-07 15:25:00,28.23,28.27,28.23,28.25,9700.0,28.23,28.27,28.23,28.25,9700.0
2011-02-07 15:30:00,28.25,28.29,28.25,28.28,8500.0,28.25,28.29,28.25,28.28,8500.0
2011-02-07 15:35:00,28.28,28.31,28.27,28.3,12900.0,28.28,28.31,28.27,28.3,12900.0
2011-02-07 15:40:00,28.31,28.33,28.3,28.33,7200.0,28.31,28.33,28.3,28.33,7200.0
2011-02-07 15:45:00,28.33,28.35,28.32,28.35,11800.0,28.33,28.35,28.32,28.35,11800.0
2011-02-07 15:50:00,28.35,28.35,28.31,28.31,18800.0,28.35,28.35,28.31,28.31,18800.0
2011-02-07 15:55:00,28.31,28.34,28.29,28.3,48300.0,28.31,28.34,28.29,28.3,48300.0
2011-02-08 09:30:00,28.23,28.29,28.19,28.22,13100.0,28.23,28.29,28.19,28.22,13100.0
2011-02-08 09:35:00,28.16,28.29,28.16,28.28,6500.0,28.16,28.29,28.16,28.28,6500.0
2011-02-08 09:40:00,28.29,28.29,28.21,28.23,1700.0,28.29,28.29,28.21,28.23,1700.0
2011-02-08 09:45:00,28.23,28.29,28.21,28.29,5200.0,28.23,28.29,28.21,28.29,5200.0
2011-02-08 09:50:00,28.29,28.35,28.28,28.35,6900.0,28.29,28.35,28.28,28.35,6900.0
2011-02-08 09:55:00,28.35,28.35,28.28,28.28,12600.0,28.35,28.35,28.28,28.28,12600.0
2011-02-08 10:00:00,28.29,28.33,28.27,28.32,4800.0,28.29,28.33,28.27,28.32,4800.0
2011-02-08 10:05:00,28.32,28.38,28.32,28.38,5700.0,28.32,28.38,28.32,28.38,5700.0
2011-02-08 10:10:00,28.37,28.38,28.34,28.37,4100.0,28.37,28.38,28.34,28.37,4100.0
2011-02-08 10:15:00,28.37,28.39,28.36,28.39,4900.0,28.37,28.39,28.36,28.39,4900.0
2011-02-08 10:20:00,28.39,28.43,28.39,28.42,2900.0,28.39,28.43,28.39,28.42,2900.0
2011-02-08 10:25:00,28.43,28.43,28.38,28.38,7500.0,28.43,28.43,28.38,28.38,7500.0
2011-02-08 10:30:00,28.39,28.41,28.39,28.4,3700.0,28.39,28.41,28.39,28.4,3700.0
2011-02-08 10:35:00,28.4,28.4,28.33,28.34,3100.0,28.4,28.4,28.33,28.34,3100.0
2011-02-08 10:40:00,28.34,28.34,28.32,28.34,4400.0,28.34,28.34,28.32,28.34,4400.0
2011-02-08 10:45:00,28.36,28.37,28.33,28.34,2800.0,28.36,28.37,28.33,28.34,2800.0
2011-02-08 10:50:00,28.34,28.36,28.3,28.3,8600.0,28.34,28.36,28.3,28.3,8600.0
2011-02-08 10:55:00,28.3,28.33,28.3,28.31,5800.0,28.3,28.33,28.3,28.31,5800.0
2011-02-08 11:00:00,28.3,28.3,28.24,28.25,4100.0,28.3,28.3,28.24,28.25,4100.0
2011-02-08 11:05:00,28.24,28.25,28.19,28.25,4500.0,28.24,28.25,28.19,28.25,4500.0
2011-02-08 11:10:00,28.25,28.3,28.25,28.28,3500.0,28.25,28.3,28.25,28.28,3500.0
2011-02-08 11:15:00,28.28,28.29,28.25,28.25,5100.0,28.28,28.29,28.25,28.25,5100.0
2011-02-08 11:20:00,28.24,28.27,28.24,28.27,3000.0,28.24,28.27,28.24,28.27,3000.0
2011-02-08 11:25:00,28.27,28.27,28.24,28.24,3200.0,28.27,28.27,28.24,28.24,3200.0
2011-02-08 11:30:00,28.24,28.28,28.24,28.28,4100.0,28.24,28.28,28.24,28.28,4100.0
2011-02-08 11:35:00,28.28,28.28,28.25,28.25,2600.0,28.28,28.28,28.25,28.25,2600.0
2011-02-08 11:40:00,28.26,28.29,28.25,28.25,9000.0,28.26,28.29,28.25,28.25,9000.0
2011-02-08 11:45:00,28.24,28.26,28.24,28.26,4500.0,28.24,28.26,28.24,28.26,4500.0
2011-02-08 11:50:00,28.26,28.27,28.25,28.26,3300.0,28.26,28.27,28.25,28.26,3300.0
2011-02-08 11:55:00,28.25,28.28,28.25,28.27,2800.0,28.25,28.28,28.25,28.27,2800.0
2011-02-08 12:00:00,28.28,28.28,28.23,28.24,9500.0,28.28,28.28,28.23,28.24,9500.0
2011-02-08 12:05:00,28.24,28.26,28.24,28.26,1800.0,28.24,28.26,28.24,28.26,1800.0
2011-02-08 12:10:00,28.25,28.27,28.25,28.27,1300.0,28.25,28.27,28.25,28.27,1300.0
2011-02-08 12:15:00,28.27,28.3,28.27,28.29,94100.0,28.27,28.3,28.27,28.29,94100.0
2011-02-08 12:20:00,28.28,28.3,28.28,28.3,36000.0,28.28,28.3,28.28,28.3,36000.0
2011-02-08 12:25:00,28.3,28.3,28.27,28.27,3000.0,28.3,28.3,28.27,28.27,3000.0
2011-02-08 12:30:00,28.29,28.3,28.29,28.29,6100.0,28.29,28.3,28.29,28.29,6100.0
2011-02-08 12:35:00,28.29,28.3,28.29,28.3,3000.0,28.29,28.3,28.29,28.3,3000.0
2011-02-08 12:40:00,28.29,28.3,28.29,28.3,1300.0,28.29,28.3,28.29,28.3,1300.0
2011-02-08 12:45:00,28.31,28.31,28.3,28.3,400.0,28.31,28.31,28.3,28.3,400.0
2011-02-08 12:50:00,28.3,28.3,28.29,28.3,1300.0,28.3,28.3,28.29,28.3,1300.0
2011-02-08 12:55:00,28.29,28.3,28.28,28.29,1900.0,28.29,28.3,28.28,28.29,1900.0
2011-02-08 13:00:00,28.3,28.3,28.3,28.3,100.0,28.3,28.3,28.3,28.3,100.0
2011-02-08 13:05:00,28.3,28.3,28.29,28.29,1300.0,28.3,28.3,28.29,28.29,1300.0
2011-02-08 13:10:00,28.29,28.3,28.24,28.24,7300.0,28.29,28.3,28.24,28.24,7300.0
2011-02-08 13:15:00,28.25,28.28,28.25,28.28,2200.0,28.25,28.28,28.25,28.28,2200.0
2011-02-08 13:20:00,28.29,28.29,28.29,28.29,2600.0,28.29,28.29,28.29,28.29,2600.0
2011-02-08 13:25:00,28.3,28.3,28.26,28.26,7200.0,28.3,28.3,28.26,28.26,7200.0
2011-02-08 13:30:00,28.27,28.29,28.27,28.27,2500.0,28.27,28.29,28.27,28.27,2500.0
2011-02-08 13:35:00,28.28,28.28,28.27,28.28,1400.0,28.28,28.28,28.27,28.28,1400.0
2011-02-08 13:40:00,28.28,28.29,28.28,28.29,2400.0,28.28,28.29,28.28,28.29,2400.0
2011-02-08 13:45:00,28.28,28.31,28.28,28.3,6900.0,28.28,28.31,28.28,28.3,6900.0
2011-02-08 13:50:00,28.3,28.31,28.3,28.31,300.0,28.3,28.31,28.3,28.31,300.0
2011-02-08 13:55:00,28.3,28.31,28.3,28.31,500.0,28.3,28.31,28.3,28.31,500.0
2011-02-08 14:00:00,28.31,28.32,28.3,28.32,5600.0,28.31,28.32,28.3,28.32,5600.0
2011-02-08 14:05:00,28.33,28.34,28.32,28.32,4400.0,28.33,28.34,28.32,28.32,4400.0
2011-02-08 14:10:00,28.33,28.33,28.33,28.33,400.0,28.33,28.33,28.33,28.33,400.0
2011-02-08 14:15:00,28.33,28.33,28.32,28.33,4000.0,28.33,28.33,28.32,28.33,4000.0
2011-02-08 14:20:00,28.33,28.33,28.32,28.32,1400.0,28.33,28.33,28.32,28.32,1400.0
2011-02-08 14:25:00,28.32,28.33,28.31,28.32,10800.0,28.32,28.33,28.31,28.32,10800.0
2011-02-08 14:30:00,28.32,28.34,28.32,28.32,7700.0,28.32,28.34,28.32,28.32,7700.0
2011-02-08 14:35:00,28.33,28.33,28.31,28.32,15700.0,28.33,28.33,28.31,28.32,15700.0
2011-02-08 14:40:00,28.32,28.34,28.32,28.33,13700.0,28.32,28.34,28.32,28.33,13700.0
2011-02-08 14:45:00,28.33,28.33,28.32,28.33,7700.0,28.33,28.33,28.32,28.33,7700.0
2011-02-08 14:50:00,28.32,28.33,28.31,28.32,10900.0,28.32,28.33,28.31,28.32,10900.0
2011-02-08 14:55:00,28.31,28.32,28.31,28.31,6400.0,28.31,28.32,28.31,28.31,6400.0
2011-02-08 15:00:00,28.32,28.34,28.32,28.34,18800.0,28.32,28.34,28.32,28.34,18800.0
2011-02-08 15:05:00,28.34,28.38,28.32,28.34,128400.0,28.34,28.38,28.32,28.34,128400.0
2011-02-08 15:10:00,28.35,28.35,28.34,28.34,1200.0,28.35,28.35,28.34,28.34,1200.0
2011-02-08 15:15:00,28.34,28.34,28.31,28.31,27900.0,28.34,28.34,28.31,28.31,27900.0
2011-02-08 15:20:00,28.3,28.31,28.28,28.29,6300.0,28.3,28.31,28.28,28.29,6300.0
2011-02-08 15:25:00,28.3,28.32,28.29,28.29,5600.0,28.3,28.32,28.29,28.29,5600.0
2011-02-08 15:30:00,28.28,28.33,28.28,28.32,3000.0,28.28,28.33,28.28,28.32,3000.0
2011-02-08 15:35:00,28.33,28.34,28.32,28.32,8400.0,28.33,28.34,28.32,28.32,8400.0
2011-02-08 15:40:00,28.32,28.35,28.31,28.31,11900.0,28.32,28.35,28.31,28.31,11900.0
2011-02-08 15:45:00,28.32,28.36,28.31,28.36,20100.0,28.32,28.36,28.31,28.36,20100.0
2011-02-08 15:50:00,28.37,28.37,28.36,28.36,12300.0,28.37,28.37,28.36,28.36,12300.0
2011-02-08 15:55:00,28.36,28.37,28.3,28.32,52200.0,28.36,28.37,28.3,28.32,52200.0
2011-02-09 09:30:00,28.3,28.31,28.18,28.26,8100.0,28.3,28.31,28.18,28.26,8100.0
2011-02-09 09:35:00,28.3,28.31,28.29,28.3,1900.0,28.3,28.31,28.29,28.3,1900.0
2011-02-09 09:40:00,28.3,28.3,28.21,28.23,3600.0,28.3,28.3,28.21,28.23,3600.0
2011-02-09 09:45:00,28.27,28.31,28.19,28.22,7400.0,28.27,28.31,28.19,28.22,7400.0
2011-02-09 09:50:00,28.22,28.29,28.22,28.27,19900.0,28.22,28.29,28.22,28.27,19900.0
2011-02-09 09:55:00,28.27,28.44,28.22,28.39,43900.0,28.27,28.44,28.22,28.39,43900.0
2011-02-09 10:00:00,28.39,28.43,28.38,28.4,16500.0,28.39,28.43,28.38,28.4,16500.0
2011-02-09 10:05:00,28.41,28.49,28.41,28.44,10900.0,28.41,28.49,28.41,28.44,10900.0
2011-02-09 10:10:00,28.43,28.43,28.39,28.43,14400.0,28.43,28.43,28.39,28.43,14400.0
2011-02-09 10:15:00,28.43,28.43,28.37,28.39,10500.0,28.43,28.43,28.37,28.39,10500.0
2011-02-09 10:20:00,28.4,28.43,28.38,28.38,13100.0,28.4,28.43,28.38,28.38,13100.0
2011-02-09 10:25:00,28.38,28.41,28.38,28.41,8400.0,28.38,28.41,28.38,28.41,8400.0
2011-02-09 10:30:00,28.41,28.43,28.4,28.43,9200.0,28.41,28.43,28.4,28.43,9200.0
2011-02-09 10:35:00,28.44,28.47,28.43,28.45,17400.0,28.44,28.47,28.43,28.45,17400.0
2011-02-09 10:40:00,28.45,28.5,28.45,28.48,24300.0,28.45,28.5,28.45,28.48,24300.0
2011-02-09 10:45:00,28.48,28.5,28.48,28.49,17800.0,28.48,28.5,28.48,28.49,17800.0
2011-02-09 10:50:00,28.49,28.49,28.45,28.46,5400.0,28.49,28.49,28.45,28.46,5400.0
2011-02-09 10:55:00,28.46,28.5,28.46,28.49,20000.0,28.46,28.5,28.46,28.49,20000.0
2011-02-09 11:00:00,28.5,28.54,28.49,28.53,50500.0,28.5,28.54,28.49,28.53,50500.0
2011-02-09 11:05:00,28.53,28.55,28.53,28.55,2400.0,28.53,28.55,28.53,28.55,2400.0
2011-02-09 11:10:00,28.54,28.55,28.5,28.51,14800.0,28.54,28.55,28.5,28.51,14800.0
2011-02-09 11:15:00,28.51,28.53,28.49,28.5,13500.0,28.51,28.53,28.49,28.5,13500.0
2011-02-09 11:20:00,28.51,28.54,28.49,28.54,7300.0,28.51,28.54,28.49,28.54,7300.0
2011-02-09 11:25:00,28.54,28.55,28.51,28.53,33100.0,28.54,28.55,28.51,28.53,33100.0
2011-02-09 11:30:00,28.53,28.57,28.53,28.57,11000.0,28.53,28.57,28.53,28.57,11000.0
2011-02-09 11:35:00,28.57,28.63,28.56,28.62,28100.0,28.57,28.63,28.56,28.62,28100.0
2011-02-09 11:40:00,28.63,28.67,28.63,28.66,28500.0,28.63,28.67,28.63,28.66,28500.0
2011-02-09 11:45:00,28.67,28.67,28.66,28.67,1100.0,28.67,28.67,28.66,28.67,1100.0
2011-02-09 11:50:00,28.67,28.68,28.66,28.68,3100.0,28.67,28.68,28.66,28.68,3100.0
2011-02-09 11:55:00,28.68,28.73,28.67,28.72,33000.0,28.68,28.73,28.67,28.72,33000.0
2011-02-09 12:00:00,28.7,28.73,28.7,28.71,22300.0,28.7,28.73,28.7,28.71,22300.0
2011-02-09 12:05:00,28.73,28.73,28.71,28.72,6600.0,28.73,28.73,28.71,28.72,6600.0
2011-02-09 12:10:00,28.72,28.72,28.69,28.69,6900.0,28.72,28.72,28.69,28.69,6900.0
2011-02-09 12:15:00,28.69,28.7,28.69,28.7,6900.0,28.69,28.7,28.69,28.7,6900.0
2011-02-09 12:20:00,28.68,28.69,28.67,28.67,4300.0,28.68,28.69,28.67,28.67,4300.0
2011-02-09 12:25:00,28.67,28.68,28.65,28.66,26100.0,28.67,28.68,28.65,28.66,26100.0
2011-02-09 12:30:00,28.65,28.66,28.65,28.66,9800.0,28.65,28.66,28.65,28.66,9800.0
2011-02-09 12:35:00,28.65,28.67,28.65,28.67,7400.0,28.65,28.67,28.65,28.67,7400.0
2011-02-09 12:40:00,28.66,28.67,28.66,28.67,1300.0,28.66,28.67,28.66,28.67,1300.0
2011-02-09 12:45:00,28.67,28.67,28.65,28.65,5500.0,28.67,28.67,28.65,28.65,5500.0
2011-02-09 12:50:00,28.66,28.67,28.64,28.65,9700.0,28.66,28.67,28.64,28.65,9700.0
2011-02-09 12:55:00,28.65,28.65,28.61,28.61,19800.0,28.65,28.65,28.61,28.61,19800.0
2011-02-09 13:00:00,28.61,28.64,28.61,28.64,7900.0,28.61,28.64,28.61,28.64,7900.0
2011-02-09 13:05:00,28.65,28.68,28.64,28.68,5500.0,28.65,28.68,28.64,28.68,5500.0
2011-02-09 13:10:00,28.69,28.69,28.68,28.68,1700.0,28.69,28.69,28.68,28.68,1700.0
2011-02-09 13:15:00,28.69,28.69,28.65,28.65,12700.0,28.69,28.69,28.65,28.65,12700.0
2011-02-09 13:20:00,28.65,28.65,28.62,28.62,6700.0,28.65,28.65,28.62,28.62,6700.0
2011-02-09 13:25:00,28.62,28.63,28.61,28.61,4400.0,28.62,28.63,28.61,28.61,4400.0
2011-02-09 13:30:00,28.6,28.64,28.6,28.64,11200.0,28.6,28.64,28.6,28.64,11200.0
2011-02-09 13:35:00,28.65,28.65,28.64,28.65,4100.0,28.65,28.65,28.64,28.65,4100.0
2011-02-09 13:40:00,28.65,28.67,28.64,28.67,4400.0,28.65,28.67,28.64,28.67,4400.0
2011-02-09 13:45:00,28.66,28.67,28.65,28.66,2400.0,28.66,28.67,28.65,28.66,2400.0
2011-02-09 13:50:00,28.65,28.66,28.63,28.66,4500.0,28.65,28.66,28.63,28.66,4500.0
2011-02-09 13:55:00,28.67,28.69,28.66,28.67,18600.0,28.67,28.69,28.66,28.67,18600.0
2011-02-09 14:00:00,28.67,28.67,28.63,28.65,13600.0,28.67,28.67,28.63,28.65,13600.0
2011-02-09 14:05:00,28.64,28.65,28.62,28.62,5600.0,28.64,28.65,28.62,28.62,5600.0
2011-02-09 14:10:00,28.62,28.63,28.62,28.62,1700.0,28.62,28.63,28.62,28.62,1700.0
2011-02-09 14:15:00,28.62,28.64,28.62,28.63,5200.0,28.62,28.64,28.62,28.63,5200.0
2011-02-09 14:20:00,28.64,28.66,28.62,28.64,8000.0,28.64,28.66,28.62,28.64,8000.0
2011-02-09 14:25:00,28.63,28.63,28.6,28.62,13300.0,28.63,28.63,28.6,28.62,13300.0
2011-02-09 14:30:00,28.61,28.64,28.61,28.62,6800.0,28.61,28.64,28.61,28.62,6800.0
2011-02-09 14:35:00,28.62,28.64,28.62,28.63,19800.0,28.62,28.64,28.62,28.63,19800.0
2011-02-09 14:40:00,28.63,28.67,28.62,28.66,13800.0,28.63,28.67,28.62,28.66,13800.0
2011-02-09 14:45:00,28.66,28.66,28.62,28.63,7000.0,28.66,28.66,28.62,28.63,7000.0
2011-02-09 14:50:00,28.63,28.67,28.63,28.66,71200.0,28.63,28.67,28.63,28.66,71200.0
2011-02-09 14:55:00,28.66,28.67,28.66,28.67,3900.0,28.66,28.67,28.66,28.67,3900.0
2011-02-09 15:00:00,28.66,28.7,28.66,28.7,8000.0,28.66,28.7,28.66,28.7,8000.0
2011-02-09 15:05:00,28.69,28.7,28.69,28.69,5200.0,28.69,28.7,28.69,28.69,5200.0
2011-02-09 15:10:00,28.7,28.72,28.7,28.71,14100.0,28.7,28.72,28.7,28.71,14100.0
2011-02-09 15:15:00,28.71,28.72,28.71,28.72,5200.0,28.71,28.72,28.71,28.72,5200.0
2011-02-09 15:20:00,28.72,28.75,28.67,28.67,39200.0,28.72,28.75,28.67,28.67,39200.0
2011-02-09 15:25:00,28.67,28.67,28.65,28.67,17200.0,28.67,28.67,28.65,28.67,17200.0
2011-02-09 15:30:00,28.67,28.7,28.66,28.7,20100.0,28.67,28.7,28.66,28.7,20100.0
2011-02-09 15:35:00,28.69,28.74,28.69,28.72,14400.0,28.69,28.74,28.69,28.72,14400.0
2011-02-09 15:40:00,28.72,28.73,28.7,28.7,12000.0,28.72,28.73,28.7,28.7,12000.0
2011-02-09 15:45:00,28.7,28.74,28.7,28.71,38200.0,28.7,28.74,28.7,28.71,38200.0
2011-02-09 15:50:00,28.71,28.72,28.66,28.7,71300.0,28.71,28.72,28.66,28.7,71300.0
2011-02-09 15:55:00,28.71,28.71,28.65,28.67,84700.0,28.71,28.71,28.65,28.67,84700.0
2011-02-10 09:30:00,28.5,28.58,28.36,28.55,14200.0,28.5,28.58,28.36,28.55,14200.0
2011-02-10 09:35:00,28.55,28.61,28.51,28.61,3800.0,28.55,28.61,28.51,28.61,3800.0
2011-02-10 09:40:00,28.61,28.64,28.58,28.63,3000.0,28.61,28.64,28.58,28.63,3000.0
2011-02-10 09:45:00,28.59,28.6,28.57,28.58,2900.0,28.59,28.6,28.57,28.58,2900.0
2011-02-10 09:50:00,28.58,28.62,28.58,28.61,3800.0,28.58,28.62,28.58,28.61,3800.0
2011-02-10 09:55:00,28.62,28.62,28.58,28.58,8500.0,28.62,28.62,28.58,28.58,8500.0
2011-02-10 10:00:00,28.58,28.67,28.57,28.66,25200.0,28.58,28.67,28.57,28.66,25200.0
2011-02-10 10:05:00,28.66,28.73,28.66,28.72,11800.0,28.66,28.73,28.66,28.72,11800.0
2011-02-10 10:10:00,28.73,28.76,28.71,28.74,27400.0,28.73,28.76,28.71,28.74,27400.0
2011-02-10 10:15:00,28.74,28.82,28.74,28.78,21700.0,28.74,28.82,28.74,28.78,21700.0
2011-02-10 10:20:00,28.78,28.85,28.76,28.84,11900.0,28.78,28.85,28.76,28.84,11900.0
2011-02-10 10:25:00,28.82,28.86,28.79,28.83,8100.0,28.82,28.86,28.79,28.83,8100.0
2011-02-10 10:30:00,28.83,28.84,28.8,28.83,6800.0,28.83,28.84,28.8,28.83,6800.0
2011-02-10 10:35:00,28.84,28.86,28.84,28.85,3200.0,28.84,28.86,28.84,28.85,3200.0
2011-02-10 10:40:00,28.85,28.85,28.82,28.85,4600.0,28.85,28.85,28.82,28.85,4600.0
2011-02-10 10:45:00,28.86,28.87,28.86,28.87,9400.0,28.86,28.87,28.86,28.87,9400.0
2011-02-10 10:50:00,28.87,28.87,28.83,28.87,7000.0,28.87,28.87,28.83,28.87,7000.0
2011-02-10 10:55:00,28.86,28.87,28.84,28.86,3300.0,28.86,28.87,28.84,28.86,3300.0
2011-02-10 11:00:00,28.84,28.86,28.83,28.86,3500.0,28.84,28.86,28.83,28.86,3500.0
2011-02-10 11:05:00,28.86,28.87,28.84,28.87,9500.0,28.86,28.87,28.84,28.87,9500.0
2011-02-10 11:10:00,28.87,28.89,28.85,28.86,12300.0,28.87,28.89,28.85,28.86,12300.0
2011-02-10 11:15:00,28.86,28.9,28.86,28.88,8700.0,28.86,28.9,28.86,28.88,8700.0
2011-02-10 11:20:00,28.89,28.9,28.87,28.89,4100.0,28.89,28.9,28.87,28.89,4100.0
2011-02-10 11:25:00,28.9,28.95,28.9,28.95,11800.0,28.9,28.95,28.9,28.95,11800.0
2011-02-10 11:30:00,28.95,29.02,28.94,29.0,49900.0,28.95,29.02,28.94,29.0,49900.0
2011-02-10 11:35:00,29.01,29.04,29.0,29.03,12200.0,29.01,29.04,29.0,29.03,12200.0
2011-02-10 11:40:00,29.04,29.04,28.94,28.95,8800.0,29.04,29.04,28.94,28.95,8800.0
2011-02-10 11:45:00,28.95,28.97,28.95,28.95,5500.0,28.95,28.97,28.95,28.95,5500.0
2011-02-10 11:50:00,28.96,28.97,28.96,28.97,1000.0,28.96,28.97,28.96,28.97,1000.0
2011-02-10 11:55:00,28.96,28.97,28.96,28.96,3300.0,28.96,28.97,28.96,28.96,3300.0
2011-02-10 12:00:00,28.97,28.97,28.95,28.95,1000.0,28.97,28.97,28.95,28.95,1000.0
2011-02-10 12:05:00,28.94,28.94,28.93,28.93,1500.0,28.94,28.94,28.93,28.93,1500.0
2011-02-10 12:10:00,28.94,28.94,28.92,28.92,1700.0,28.94,28.94,28.92,28.92,1700.0
2011-02-10 12:15:00,28.92,28.92,28.91,28.92,2400.0,28.92,28.92,28.91,28.92,2400.0
2011-02-10 12:20:00,28.92,28.92,28.91,28.91,3500.0,28.92,28.92,28.91,28.91,3500.0
2011-02-10 12:25:00,28.92,28.94,28.91,28.93,4100.0,28.92,28.94,28.91,28.93,4100.0
2011-02-10 12:30:00,28.94,28.95,28.93,28.93,2900.0,28.94,28.95,28.93,28.93,2900.0
2011-02-10 12:35:00,28.92,28.92,28.87,28.88,5900.0,28.92,28.92,28.87,28.88,5900.0
2011-02-10 12:40:00,28.88,28.91,28.88,28.88,5200.0,28.88,28.91,28.88,28.88,5200.0
2011-02-10 12:45:00,28.88,28.91,28.88,28.9,3300.0,28.88,28.91,28.88,28.9,3300.0
2011-02-10 12:50:00,28.89,28.91,28.89,28.91,900.0,28.89,28.91,28.89,28.91,900.0
2011-02-10 12:55:00,28.9,28.9,28.86,28.86,3800.0,28.9,28.9,28.86,28.86,3800.0
2011-02-10 13:00:00,28.86,28.87,28.83,28.83,1700.0,28.86,28.87,28.83,28.83,1700.0
2011-02-10 13:05:00,28.84,28.85,28.83,28.83,3500.0,28.84,28.85,28.83,28.83,3500.0
2011-02-10 13:10:00,28.83,28.86,28.83,28.86,1600.0,28.83,28.86,28.83,28.86,1600.0
2011-02-10 13:15:00,28.87,28.88,28.86,28.87,3400.0,28.87,28.88,28.86,28.87,3400.0
2011-02-10 13:20:00,28.88,28.89,28.87,28.88,4200.0,28.88,28.89,28.87,28.88,4200.0
2011-02-10 13:25:00,28.88,28.88,28.83,28.83,2900.0,28.88,28.88,28.83,28.83,2900.0
2011-02-10 13:30:00,28.83,28.87,28.82,28.85,8300.0,28.83,28.87,28.82,28.85,8300.0
2011-02-10 13:35:00,28.86,28.88,28.85,28.88,8000.0,28.86,28.88,28.85,28.88,8000.0
2011-02-10 13:40:00,28.88,28.88,28.85,28.88,8200.0,28.88,28.88,28.85,28.88,8200.0
2011-02-10 13:45:00,28.88,28.91,28.87,28.88,17500.0,28.88,28.91,28.87,28.88,17500.0
2011-02-10 13:50:00,28.87,28.92,28.86,28.92,8000.0,28.87,28.92,28.86,28.92,8000.0
2011-02-10 13:55:00,28.92,28.92,28.86,28.87,11600.0,28.92,28.92,28.86,28.87,11600.0
2011-02-10 14:00:00,28.88,28.92,28.86,28.89,13200.0,28.88,28.92,28.86,28.89,13200.0
2011-02-10 14:05:00,28.89,28.89,28.84,28.88,20100.0,28.89,28.89,28.84,28.88,20100.0
2011-02-10 14:10:00,28.88,28.88,28.87,28.87,1400.0,28.88,28.88,28.87,28.87,1400.0
2011-02-10 14:15:00,28.86,28.86,28.85,28.85,2100.0,28.86,28.86,28.85,28.85,2100.0
2011-02-10 14:20:00,28.85,28.87,28.85,28.86,7900.0,28.85,28.87,28.85,28.86,7900.0
2011-02-10 14:25:00,28.86,28.87,28.82,28.83,9600.0,28.86,28.87,28.82,28.83,9600.0
2011-02-10 14:30:00,28.84,28.87,28.84,28.87,6200.0,28.84,28.87,28.84,28.87,6200.0
2011-02-10 14:35:00,28.86,28.87,28.85,28.85,27900.0,28.86,28.87,28.85,28.85,27900.0
2011-02-10 14:40:00,28.85,28.86,28.85,28.86,5200.0,28.85,28.86,28.85,28.86,5200.0
2011-02-10 14:45:00,28.85,28.85,28.84,28.84,6300.0,28.85,28.85,28.84,28.84,6300.0
2011-02-10 14:50:00,28.84,28.85,28.83,28.83,21900.0,28.84,28.85,28.83,28.83,21900.0
2011-02-10 14:55:00,28.83,28.84,28.82,28.82,5100.0,28.83,28.84,28.82,28.82,5100.0
2011-02-10 15:00:00,28.82,28.82,28.79,28.8,14000.0,28.82,28.82,28.79,28.8,14000.0
2011-02-10 15:05:00,28.8,28.8,28.77,28.77,7700.0,28.8,28.8,28.77,28.77,7700.0
2011-02-10 15:10:00,28.78,28.8,28.78,28.8,11300.0,28.78,28.8,28.78,28.8,11300.0
2011-02-10 15:15:00,28.8,28.82,28.78,28.79,16000.0,28.8,28.82,28.78,28.79,16000.0
2011-02-10 15:20:00,28.79,28.81,28.78,28.8,14600.0,28.79,28.81,28.78,28.8,14600.0
2011-02-10 15:25:00,28.81,28.83,28.8,28.8,15900.0,28.81,28.83,28.8,28.8,15900.0
2011-02-10 15:30:00,28.81,28.81,28.8,28.81,11000.0,28.81,28.81,28.8,28.81,11000.0
2011-02-10 15:35:00,28.8,28.81,28.78,28.78,26600.0,28.8,28.81,28.78,28.78,26600.0
2011-02-10 15:40:00,28.78,28.8,28.76,28.8,24400.0,28.78,28.8,28.76,28.8,24400.0
2011-02-10 15:45:00,28.8,28.81,28.78,28.81,39100.0,28.8,28.81,28.78,28.81,39100.0
2011-02-10 15:50:00,28.82,28.82,28.74,28.77,48700.0,28.82,28.82,28.74,28.77,48700.0
2011-02-10 15:55:00,28.77,28.8,28.76,28.8,29900.0,28.77,28.8,28.76,28.8,29900.0
2011-02-11 09:30:00,28.76,28.76,28.61,28.72,6900.0,28.76,28.76,28.61,28.72,6900.0
2011-02-11 09:35:00,28.75,28.88,28.75,28.83,12600.0,28.75,28.88,28.75,28.83,12600.0
2011-02-11 09:40:00,28.83,28.86,28.8,28.83,14200.0,28.83,28.86,28.8,28.83,14200.0
2011-02-11 09:45:00,28.85,28.85,28.81,28.81,9100.0,28.85,28.85,28.81,28.81,9100.0
2011-02-11 09:50:00,28.83,28.88,28.82,28.82,4300.0,28.83,28.88,28.82,28.82,4300.0
2011-02-11 09:55:00,28.82,28.84,28.81,28.84,10600.0,28.82,28.84,28.81,28.84,10600.0
2011-02-11 10:00:00,28.84,28.88,28.84,28.87,10100.0,28.84,28.88,28.84,28.87,10100.0
2011-02-11 10:05:00,28.87,28.87,28.85,28.85,5300.0,28.87,28.87,28.85,28.85,5300.0
2011-02-11 10:10:00,28.85,28.85,28.81,28.81,2900.0,28.85,28.85,28.81,28.81,2900.0
2011-02-11 10:15:00,28.82,28.83,28.82,28.83,2000.0,28.82,28.83,28.82,28.83,2000.0
2011-02-11 10:20:00,28.83,28.83,28.76,28.77,4800.0,28.83,28.83,28.76,28.77,4800.0
2011-02-11 10:25:00,28.78,28.83,28.78,28.79,6800.0,28.78,28.83,28.78,28.79,6800.0
2011-02-11 10:30:00,28.79,28.81,28.78,28.8,1500.0,28.79,28.81,28.78,28.8,1500.0
2011-02-11 10:35:00,28.8,28.85,28.8,28.85,4300.0,28.8,28.85,28.8,28.85,4300.0
2011-02-11 10:40:00,28.85,28.85,28.79,28.81,5000.0,28.85,28.85,28.79,28.81,5000.0
2011-02-11 10:45:00,28.8,28.84,28.77,28.84,7000.0,28.8,28.84,28.77,28.84,7000.0
2011-02-11 10:50:00,28.83,28.9,28.83,28.88,3600.0,28.83,28.9,28.83,28.88,3600.0
2011-02-11 10:55:00,28.87,28.88,28.86,28.87,7400.0,28.87,28.88,28.86,28.87,7400.0
2011-02-11 11:00:00,28.87,28.88,28.83,28.84,28500.0,28.87,28.88,28.83,28.84,28500.0
2011-02-11 11:05:00,28.84,28.84,28.81,28.84,11200.0,28.84,28.84,28.81,28.84,11200.0
2011-02-11 11:10:00,28.85,28.86,28.81,28.84,5300.0,28.85,28.86,28.81,28.84,5300.0
2011-02-11 11:15:00,28.83,28.83,28.81,28.82,2500.0,28.83,28.83,28.81,28.82,2500.0
2011-02-11 11:20:00,28.83,28.85,28.8,28.85,12500.0,28.83,28.85,28.8,28.85,12500.0
2011-02-11 11:25:00,28.84,28.84,28.81,28.84,3700.0,28.84,28.84,28.81,28.84,3700.0
2011-02-11 11:30:00,28.84,28.86,28.83,28.86,5000.0,28.84,28.86,28.83,28.86,5000.0
2011-02-11 11:35:00,28.85,28.85,28.82,28.82,3900.0,28.85,28.85,28.82,28.82,3900.0
2011-02-11 11:40:00,28.82,28.83,28.8,28.81,3000.0,28.82,28.83,28.8,28.81,3000.0
2011-02-11 11:45:00,28.82,28.85,28.82,28.85,1300.0,28.82,28.85,28.82,28.85,1300.0
2011-02-11 11:50:00,28.84,28.86,28.83,28.83,3600.0,28.84,28.86,28.83,28.83,3600.0
2011-02-11 11:55:00,28.83,28.85,28.83,28.83,9100.0,28.83,28.85,28.83,28.83,9100.0
2011-02-11 12:00:00,28.84,28.85,28.82,28.82,7600.0,28.84,28.85,28.82,28.82,7600.0
2011-02-11 12:05:00,28.83,28.84,28.83,28.83,7100.0,28.83,28.84,28.83,28.83,7100.0
2011-02-11 12:10:00,28.82,28.83,28.79,28.8,6900.0,28.82,28.83,28.79,28.8,6900.0
2011-02-11 12:15:00,28.79,28.79,28.78,28.78,6100.0,28.79,28.79,28.78,28.78,6100.0
2011-02-11 12:20:00,28.79,28.8,28.78,28.78,1200.0,28.79,28.8,28.78,28.78,1200.0
2011-02-11 12:25:00,28.78,28.79,28.74,28.76,9400.0,28.78,28.79,28.74,28.76,9400.0
2011-02-11 12:30:00,28.75,28.79,28.75,28.78,3000.0,28.75,28.79,28.75,28.78,3000.0
2011-02-11 12:35:00,28.78,28.8,28.77,28.79,2800.0,28.78,28.8,28.77,28.79,2800.0
2011-02-11 12:40:00,28.78,28.81,28.78,28.8,1500.0,28.78,28.81,28.78,28.8,1500.0
2011-02-11 12:45:00,28.81,28.82,28.77,28.81,3600.0,28.81,28.82,28.77,28.81,3600.0
2011-02-11 12:50:00,28.81,28.81,28.8,28.81,2200.0,28.81,28.81,28.8,28.81,2200.0
2011-02-11 12:55:00,28.82,28.83,28.77,28.82,10000.0,28.82,28.83,28.77,28.82,10000.0
2011-02-11 13:00:00,28.82,28.83,28.82,28.82,1300.0,28.82,28.83,28.82,28.82,1300.0
2011-02-11 13:05:00,28.82,28.83,28.82,28.83,8500.0,28.82,28.83,28.82,28.83,8500.0
2011-02-11 13:10:00,28.83,28.85,28.83,28.85,4100.0,28.83,28.85,28.83,28.85,4100.0
2011-02-11 13:15:00,28.84,28.87,28.84,28.86,6800.0,28.84,28.87,28.84,28.86,6800.0
2011-02-11 13:20:00,28.86,28.87,28.83,28.83,5000.0,28.86,28.87,28.83,28.83,5000.0
2011-02-11 13:25:00,28.84,28.87,28.84,28.87,1900.0,28.84,28.87,28.84,28.87,1900.0
2011-02-11 13:30:00,28.86,28.86,28.85,28.85,7900.0,28.86,28.86,28.85,28.85,7900.0
2011-02-11 13:35:00,28.85,28.85,28.79,28.81,12000.0,28.85,28.85,28.79,28.81,12000.0
2011-02-11 13:40:00,28.82,28.83,28.82,28.82,700.0,28.82,28.83,28.82,28.82,700.0
2011-02-11 13:45:00,28.82,28.83,28.81,28.82,3800.0,28.82,28.83,28.81,28.82,3800.0
2011-02-11 13:50:00,28.82,28.82,28.81,28.82,800.0,28.82,28.82,28.81,28.82,800.0
2011-02-11 13:55:00,28.82,28.83,28.81,28.83,2700.0,28.82,28.83,28.81,28.83,2700.0
2011-02-11 14:00:00,28.83,28.83,28.8,28.81,7100.0,28.83,28.83,28.8,28.81,7100.0
2011-02-11 14:05:00,28.81,28.83,28.81,28.82,6700.0,28.81,28.83,28.81,28.82,6700.0
2011-02-11 14:10:00,28.83,28.85,28.82,28.85,2800.0,28.83,28.85,28.82,28.85,2800.0
2011-02-11 14:15:00,28.85,28.85,28.84,28.85,1600.0,28.85,28.85,28.84,28.85,1600.0
2011-02-11 14:20:00,28.84,28.85,28.82,28.84,5000.0,28.84,28.85,28.82,28.84,5000.0
2011-02-11 14:25:00,28.84,28.85,28.84,28.85,1600.0,28.84,28.85,28.84,28.85,1600.0
2011-02-11 14:30:00,28.84,28.85,28.84,28.85,4300.0,28.84,28.85,28.84,28.85,4300.0
2011-02-11 14:35:00,28.85,28.85,28.84,28.84,1400.0,28.85,28.85,28.84,28.84,1400.0
2011-02-11 14:40:00,28.85,28.85,28.84,28.85,1100.0,28.85,28.85,28.84,28.85,1100.0
2011-02-11 14:45:00,28.85,28.85,28.82,28.82,12100.0,28.85,28.85,28.82,28.82,12100.0
2011-02-11 14:50:00,28.83,28.85,28.82,28.82,11600.0,28.83,28.85,28.82,28.82,11600.0
2011-02-11 14:55:00,28.82,28.82,28.78,28.82,7100.0,28.82,28.82,28.78,28.82,7100.0
2011-02-11 15:00:00,28.81,28.85,28.81,28.83,9500.0,28.81,28.85,28.81,28.83,9500.0
2011-02-11 15:05:00,28.83,28.86,28.83,28.86,10600.0,28.83,28.86,28.83,28.86,10600.0
2011-02-11 15:10:00,28.85,28.87,28.85,28.86,4900.0,28.85,28.87,28.85,28.86,4900.0
2011-02-11 15:15:00,28.85,28.87,28.85,28.86,6900.0,28.85,28.87,28.85,28.86,6900.0
2011-02-11 15:20:00,28.87,28.87,28.84,28.84,2900.0,28.87,28.87,28.84,28.84,2900.0
2011-02-11 15:25:00,28.85,28.85,28.82,28.82,4400.0,28.85,28.85,28.82,28.82,4400.0
2011-02-11 15:30:00,28.82,28.84,28.82,28.83,6800.0,28.82,28.84,28.82,28.83,6800.0
2011-02-11 15:35:00,28.84,28.86,28.83,28.85,7600.0,28.84,28.86,28.83,28.85,7600.0
2011-02-11 15:40:00,28.85,28.85,28.81,28.82,7300.0,28.85,28.85,28.81,28.82,7300.0
2011-02-11 15:45:00,28.81,28.84,28.8,28.84,11600.0,28.81,28.84,28.8,28.84,11600.0
2011-02-11 15:50:00,28.83,28.83,28.76,28.76,24700.0,28.83,28.83,28.76,28.76,24700.0
2011-02-11 15:55:00,28.77,28.84,28.76,28.8,57000.0,28.77,28.84,28.76,28.8,57000.0
2011-02-14 09:30:00,28.7,28.9,28.7,28.83,33400.0,28.7,28.9,28.7,28.83,33400.0
2011-02-14 09:35:00,28.88,28.9,28.84,28.85,5600.0,28.88,28.9,28.84,28.85,5600.0
2011-02-14 09:40:00,28.85,28.86,28.84,28.86,10700.0,28.85,28.86,28.84,28.86,10700.0
2011-02-14 09:45:00,28.86,28.87,28.86,28.86,15200.0,28.86,28.87,28.86,28.86,15200.0
2011-02-14 09:50:00,28.87,28.87,28.85,28.85,21200.0,28.87,28.87,28.85,28.85,21200.0
2011-02-14 09:55:00,28.86,28.96,28.86,28.95,8100.0,28.86,28.96,28.86,28.95,8100.0
2011-02-14 10:00:00,28.95,29.0,28.95,29.0,14700.0,28.95,29.0,28.95,29.0,14700.0
2011-02-14 10:05:00,29.0,29.01,28.98,29.0,12100.0,29.0,29.01,28.98,29.0,12100.0
2011-02-14 10:10:00,29.0,29.07,29.0,29.07,25600.0,29.0,29.07,29.0,29.07,25600.0
2011-02-14 10:15:00,29.08,29.11,29.05,29.09,11300.0,29.08,29.11,29.05,29.09,11300.0
2011-02-14 10:20:00,29.09,29.13,29.09,29.12,9200.0,29.09,29.13,29.09,29.12,9200.0
2011-02-14 10:25:00,29.12,29.12,29.06,29.07,7600.0,29.12,29.12,29.06,29.07,7600.0
2011-02-14 10:30:00,29.06,29.08,29.04,29.04,15200.0,29.06,29.08,29.04,29.04,15200.0
2011-02-14 10:35:00,29.04,29.04,29.01,29.03,8400.0,29.04,29.04,29.01,29.03,8400.0
2011-02-14 10:40:00,29.02,29.02,29.01,29.01,4000.0,29.02,29.02,29.01,29.01,4000.0
2011-02-14 10:45:00,29.01,29.02,28.93,28.98,16700.0,29.01,29.02,28.93,28.98,16700.0
2011-02-14 10:50:00,28.99,29.0,28.99,29.0,3600.0,28.99,29.0,28.99,29.0,3600.0
2011-02-14 10:55:00,29.0,29.01,28.99,29.01,8600.0,29.0,29.01,28.99,29.01,8600.0
2011-02-14 11:00:00,29.01,29.1,29.01,29.1,9200.0,29.01,29.1,29.01,29.1,9200.0
2011-02-14 11:05:00,29.1,29.14,29.1,29.14,12200.0,29.1,29.14,29.1,29.14,12200.0
2011-02-14 11:10:00,29.13,29.15,29.11,29.15,9400.0,29.13,29.15,29.11,29.15,9400.0
2011-02-14 11:15:00,29.16,29.17,29.15,29.17,9000.0,29.16,29.17,29.15,29.17,9000.0
2011-02-14 11:20:00,29.16,29.17,29.15,29.17,4500.0,29.16,29.17,29.15,29.17,4500.0
2011-02-14 11:25:00,29.17,29.17,29.12,29.12,12100.0,29.17,29.17,29.12,29.12,12100.0
2011-02-14 11:30:00,29.13,29.14,29.1,29.14,10500.0,29.13,29.14,29.1,29.14,10500.0
2011-02-14 11:35:00,29.14,29.14,29.13,29.14,2500.0,29.14,29.14,29.13,29.14,2500.0
2011-02-14 11:40:00,29.13,29.14,29.12,29.13,9200.0,29.13,29.14,29.12,29.13,9200.0
2011-02-14 11:45:00,29.13,29.13,29.11,29.11,10500.0,29.13,29.13,29.11,29.11,10500.0
2011-02-14 11:50:00,29.11,29.12,29.11,29.12,2200.0,29.11,29.12,29.11,29.12,2200.0
2011-02-14 11:55:00,29.11,29.12,29.11,29.12,4100.0,29.11,29.12,29.11,29.12,4100.0
2011-02-14 12:00:00,29.11,29.15,29.11,29.14,18700.0,29.11,29.15,29.11,29.14,18700.0
2011-02-14 12:05:00,29.14,29.15,29.14,29.14,5300.0,29.14,29.15,29.14,29.14,5300.0
2011-02-14 12:10:00,29.14,29.14,29.12,29.12,8700.0,29.14,29.14,29.12,29.12,8700.0
2011-02-14 12:15:00,29.13,29.15,29.12,29.14,10800.0,29.13,29.15,29.12,29.14,10800.0
2011-02-14 12:20:00,29.14,29.14,29.12,29.13,18000.0,29.14,29.14,29.12,29.13,18000.0
2011-02-14 12:25:00,29.13,29.14,29.12,29.13,5900.0,29.13,29.14,29.12,29.13,5900.0
2011-02-14 12:30:00,29.13,29.13,29.12,29.13,2800.0,29.13,29.13,29.12,29.13,2800.0
2011-02-14 12:35:00,29.13,29.13,29.12,29.13,3600.0,29.13,29.13,29.12,29.13,3600.0
2011-02-14 12:40:00,29.13,29.13,29.1,29.11,6800.0,29.13,29.13,29.1,29.11,6800.0
2011-02-14 12:45:00,29.1,29.1,29.08,29.08,11500.0,29.1,29.1,29.08,29.08,11500.0
2011-02-14 12:50:00,29.09,29.09,29.09,29.09,1600.0,29.09,29.09,29.09,29.09,1600.0
2011-02-14 12:55:00,29.09,29.09,29.08,29.09,6800.0,29.09,29.09,29.08,29.09,6800.0
2011-02-14 13:00:00,29.09,29.09,29.09,29.09,2500.0,29.09,29.09,29.09,29.09,2500.0
2011-02-14 13:05:00,29.09,29.09,29.09,29.09,2900.0,29.09,29.09,29.09,29.09,2900.0
2011-02-14 13:10:00,29.09,29.11,29.09,29.1,30000.0,29.09,29.11,29.09,29.1,30000.0
2011-02-14 13:15:00,29.1,29.1,29.1,29.1,2800.0,29.1,29.1,29.1,29.1,2800.0
2011-02-14 13:20:00,29.1,29.1,29.09,29.1,5700.0,29.1,29.1,29.09,29.1,5700.0
2011-02-14 13:25:00,29.1,29.11,29.1,29.11,18200.0,29.1,29.11,29.1,29.11,18200.0
2011-02-14 13:30:00,29.11,29.11,29.09,29.1,16700.0,29.11,29.11,29.09,29.1,16700.0
2011-02-14 13:35:00,29.1,29.1,29.1,29.1,2000.0,29.1,29.1,29.1,29.1,2000.0
2011-02-14 13:40:00,29.1,29.1,29.09,29.1,4900.0,29.1,29.1,29.09,29.1,4900.0
2011-02-14 13:45:00,29.1,29.1,29.09,29.09,4400.0,29.1,29.1,29.09,29.09,4400.0
2011-02-14 13:50:00,29.1,29.1,29.1,29.1,3400.0,29.1,29.1,29.1,29.1,3400.0
2011-02-14 13:55:00,29.1,29.1,29.08,29.09,9200.0,29.1,29.1,29.08,29.09,9200.0
2011-02-14 14:00:00,29.09,29.09,29.04,29.05,14900.0,29.09,29.09,29.04,29.05,14900.0
2011-02-14 14:05:00,29.05,29.05,29.04,29.05,13400.0,29.05,29.05,29.04,29.05,13400.0
2011-02-14 14:10:00,29.05,29.05,29.04,29.05,5900.0,29.05,29.05,29.04,29.05,5900.0
2011-02-14 14:15:00,29.05,29.05,29.05,29.05,4000.0,29.05,29.05,29.05,29.05,4000.0
2011-02-14 14:20:00,29.05,29.05,29.04,29.05,4300.0,29.05,29.05,29.04,29.05,4300.0
2011-02-14 14:25:00,29.05,29.1,29.05,29.1,16600.0,29.05,29.1,29.05,29.1,16600.0
2011-02-14 14:30:00,29.1,29.1,29.06,29.06,22100.0,29.1,29.1,29.06,29.06,22100.0
2011-02-14 14:35:00,29.06,29.06,29.05,29.06,5600.0,29.06,29.06,29.05,29.06,5600.0
2011-02-14 14:40:00,29.05,29.06,29.05,29.06,8600.0,29.05,29.06,29.05,29.06,8600.0
2011-02-14 14:45:00,29.06,29.09,29.05,29.08,16100.0,29.06,29.09,29.05,29.08,16100.0
2011-02-14 14:50:00,29.09,29.09,29.08,29.09,5500.0,29.09,29.09,29.08,29.09,5500.0
2011-02-14 14:55:00,29.09,29.09,29.01,29.03,176300.0,29.09,29.09,29.01,29.03,176300.0
2011-02-14 15:00:00,29.03,29.03,29.02,29.02,5500.0,29.03,29.03,29.02,29.02,5500.0
2011-02-14 15:05:00,29.02,29.03,29.01,29.01,10400.0,29.02,29.03,29.01,29.01,10400.0
2011-02-14 15:10:00,29.02,29.02,29.01,29.02,5700.0,29.02,29.02,29.01,29.02,5700.0
2011-02-14 15:15:00,29.02,29.07,29.01,29.07,24100.0,29.02,29.07,29.01,29.07,24100.0
2011-02-14 15:20:00,29.06,29.07,29.06,29.07,15000.0,29.06,29.07,29.06,29.07,15000.0
2011-02-14 15:25:00,29.07,29.07,29.04,29.04,18200.0,29.07,29.07,29.04,29.04,18200.0
2011-02-14 15:30:00,29.04,29.05,29.03,29.05,33600.0,29.04,29.05,29.03,29.05,33600.0
2011-02-14 15:35:00,29.04,29.07,29.04,29.05,21300.0,29.04,29.07,29.04,29.05,21300.0
2011-02-14 15:40:00,29.04,29.08,29.04,29.08,28600.0,29.04,29.08,29.04,29.08,28600.0
2011-02-14 15:45:00,29.08,29.1,29.06,29.06,34300.0,29.08,29.1,29.06,29.06,34300.0
2011-02-14 15:50:00,29.06,29.07,29.04,29.05,42900.0,29.06,29.07,29.04,29.05,42900.0
2011-02-14 15:55:00,29.06,29.06,29.01,29.04,72500.0,29.06,29.06,29.01,29.04,72500.0
2011-02-15 09:30:00,28.84,28.98,28.84,28.89,15500.0,28.84,28.98,28.84,28.89,15500.0
2011-02-15 09:35:00,28.87,28.96,28.87,28.93,3100.0,28.87,28.96,28.87,28.93,3100.0
2011-02-15 09:40:00,28.93,29.03,28.93,29.0,4100.0,28.93,29.03,28.93,29.0,4100.0
2011-02-15 09:45:00,29.0,29.03,28.98,28.98,18400.0,29.0,29.03,28.98,28.98,18400.0
2011-02-15 09:50:00,28.98,29.03,28.98,29.0,6300.0,28.98,29.03,28.98,29.0,6300.0
2011-02-15 09:55:00,29.0,29.06,28.97,29.02,20100.0,29.0,29.06,28.97,29.02,20100.0
2011-02-15 10:00:00,29.0,29.01,28.99,29.0,6800.0,29.0,29.01,28.99,29.0,6800.0
2011-02-15 10:05:00,29.0,29.02,28.99,29.0,11200.0,29.0,29.02,28.99,29.0,11200.0
2011-02-15 10:10:00,29.0,29.02,28.98,29.01,14000.0,29.0,29.02,28.98,29.01,14000.0
2011-02-15 10:15:00,29.01,29.01,28.95,28.99,10200.0,29.01,29.01,28.95,28.99,10200.0
2011-02-15 10:20:00,28.98,29.01,28.98,28.99,16600.0,28.98,29.01,28.98,28.99,16600.0
2011-02-15 10:25:00,28.98,28.99,28.97,28.98,5100.0,28.98,28.99,28.97,28.98,5100.0
2011-02-15 10:30:00,28.97,29.01,28.97,29.0,7700.0,28.97,29.01,28.97,29.0,7700.0
2011-02-15 10:35:00,29.0,29.02,28.99,29.0,7300.0,29.0,29.02,28.99,29.0,7300.0
2011-02-15 10:40:00,29.01,29.01,28.99,29.0,8400.0,29.01,29.01,28.99,29.0,8400.0
2011-02-15 10:45:00,29.0,29.04,29.0,29.03,13600.0,29.0,29.04,29.0,29.03,13600.0
2011-02-15 10:50:00,29.03,29.13,29.02,29.1,18600.0,29.03,29.13,29.02,29.1,18600.0
2011-02-15 10:55:00,29.1,29.11,29.05,29.06,12300.0,29.1,29.11,29.05,29.06,12300.0
2011-02-15 11:00:00,29.06,29.1,29.06,29.09,10500.0,29.06,29.1,29.06,29.09,10500.0
2011-02-15 11:05:00,29.08,29.12,29.08,29.09,12800.0,29.08,29.12,29.08,29.09,12800.0
2011-02-15 11:10:00,29.09,29.11,29.09,29.1,9800.0,29.09,29.11,29.09,29.1,9800.0
2011-02-15 11:15:00,29.09,29.13,29.09,29.11,8200.0,29.09,29.13,29.09,29.11,8200.0
2011-02-15 11:20:00,29.12,29.12,29.1,29.12,7200.0,29.12,29.12,29.1,29.12,7200.0
2011-02-15 11:25:00,29.11,29.12,29.1,29.11,6400.0,29.11,29.12,29.1,29.11,6400.0
2011-02-15 11:30:00,29.11,29.11,29.04,29.04,16300.0,29.11,29.11,29.04,29.04,16300.0
2011-02-15 11:35:00,29.03,29.04,29.03,29.03,14200.0,29.03,29.04,29.03,29.03,14200.0
2011-02-15 11:40:00,29.03,29.03,29.02,29.02,2800.0,29.03,29.03,29.02,29.02,2800.0
2011-02-15 11:45:00,29.03,29.04,29.02,29.03,14500.0,29.03,29.04,29.02,29.03,14500.0
2011-02-15 11:50:00,29.04,29.04,28.99,29.0,10300.0,29.04,29.04,28.99,29.0,10300.0
2011-02-15 11:55:00,29.0,29.03,29.0,29.03,7900.0,29.0,29.03,29.0,29.03,7900.0
2011-02-15 12:00:00,29.02,29.02,29.01,29.02,7400.0,29.02,29.02,29.01,29.02,7400.0
2011-02-15 12:05:00,29.02,29.04,29.02,29.04,10000.0,29.02,29.04,29.02,29.04,10000.0
2011-02-15 12:10:00,29.04,29.09,29.04,29.09,5400.0,29.04,29.09,29.04,29.09,5400.0
2011-02-15 12:15:00,29.09,29.12,29.09,29.12,7100.0,29.09,29.12,29.09,29.12,7100.0
2011-02-15 12:20:00,29.12,29.16,29.12,29.13,16800.0,29.12,29.16,29.12,29.13,16800.0
2011-02-15 12:25:00,29.14,29.14,29.13,29.14,7600.0,29.14,29.14,29.13,29.14,7600.0
2011-02-15 12:30:00,29.13,29.16,29.13,29.16,10000.0,29.13,29.16,29.13,29.16,10000.0
2011-02-15 12:35:00,29.16,29.16,29.11,29.12,11800.0,29.16,29.16,29.11,29.12,11800.0
2011-02-15 12:40:00,29.11,29.12,29.09,29.09,14800.0,29.11,29.12,29.09,29.09,14800.0
2011-02-15 12:45:00,29.1,29.1,29.09,29.1,8300.0,29.1,29.1,29.09,29.1,8300.0
2011-02-15 12:50:00,29.1,29.12,29.09,29.12,8000.0,29.1,29.12,29.09,29.12,8000.0
2011-02-15 12:55:00,29.12,29.14,29.11,29.14,4200.0,29.12,29.14,29.11,29.14,4200.0
2011-02-15 13:00:00,29.13,29.14,29.1,29.1,11700.0,29.13,29.14,29.1,29.1,11700.0
2011-02-15 13:05:00,29.1,29.1,29.07,29.07,7400.0,29.1,29.1,29.07,29.07,7400.0
2011-02-15 13:10:00,29.08,29.1,29.07,29.08,12000.0,29.08,29.1,29.07,29.08,12000.0
2011-02-15 13:15:00,29.09,29.09,29.02,29.02,11700.0,29.09,29.09,29.02,29.02,11700.0
2011-02-15 13:20:00,29.02,29.03,29.0,29.01,8500.0,29.02,29.03,29.0,29.01,8500.0
2011-02-15 13:25:00,29.02,29.02,29.01,29.02,6400.0,29.02,29.02,29.01,29.02,6400.0
2011-02-15 13:30:00,29.02,29.08,29.02,29.08,8400.0,29.02,29.08,29.02,29.08,8400.0
2011-02-15 13:35:00,29.08,29.1,29.08,29.1,3400.0,29.08,29.1,29.08,29.1,3400.0
2011-02-15 13:40:00,29.1,29.1,29.09,29.1,3100.0,29.1,29.1,29.09,29.1,3100.0
2011-02-15 13:45:00,29.1,29.14,29.1,29.1,17400.0,29.1,29.14,29.1,29.1,17400.0
2011-02-15 13:50:00,29.11,29.11,29.1,29.11,3600.0,29.11,29.11,29.1,29.11,3600.0
2011-02-15 13:55:00,29.11,29.11,29.1,29.1,4900.0,29.11,29.11,29.1,29.1,4900.0
2011-02-15 14:00:00,29.1,29.1,29.04,29.04,11700.0,29.1,29.1,29.04,29.04,11700.0
2011-02-15 14:05:00,29.04,29.05,29.04,29.05,4900.0,29.04,29.05,29.04,29.05,4900.0
2011-02-15 14:10:00,29.05,29.06,29.04,29.04,11300.0,29.05,29.06,29.04,29.04,11300.0
2011-02-15 14:15:00,29.04,29.07,29.04,29.07,6200.0,29.04,29.07,29.04,29.07,6200.0
2011-02-15 14:20:00,29.07,29.08,29.03,29.05,13600.0,29.07,29.08,29.03,29.05,13600.0
2011-02-15 14:25:00,29.04,29.05,29.03,29.05,9500.0,29.04,29.05,29.03,29.05,9500.0
2011-02-15 14:30:00,29.05,29.05,29.04,29.05,9200.0,29.05,29.05,29.04,29.05,9200.0
2011-02-15 14:35:00,29.05,29.07,29.05,29.05,9100.0,29.05,29.07,29.05,29.05,9100.0
2011-02-15 14:40:00,29.06,29.1,29.05,29.09,14100.0,29.06,29.1,29.05,29.09,14100.0
2011-02-15 14:45:00,29.09,29.11,29.08,29.11,13300.0,29.09,29.11,29.08,29.11,13300.0
2011-02-15 14:50:00,29.1,29.11,29.1,29.11,10000.0,29.1,29.11,29.1,29.11,10000.0
2011-02-15 14:55:00,29.1,29.13,29.1,29.13,9600.0,29.1,29.13,29.1,29.13,9600.0
2011-02-15 15:00:00,29.13,29.15,29.13,29.14,16900.0,29.13,29.15,29.13,29.14,16900.0
2011-02-15 15:05:00,29.14,29.14,29.13,29.14,14200.0,29.14,29.14,29.13,29.14,14200.0
2011-02-15 15:10:00,29.14,29.15,29.13,29.15,12200.0,29.14,29.15,29.13,29.15,12200.0
2011-02-15 15:15:00,29.15,29.15,29.14,29.15,12000.0,29.15,29.15,29.14,29.15,12000.0
2011-02-15 15:20:00,29.14,29.16,29.13,29.14,37200.0,29.14,29.16,29.13,29.14,37200.0
2011-02-15 15:25:00,29.14,29.17,29.13,29.14,26300.0,29.14,29.17,29.13,29.14,26300.0
2011-02-15 15:30:00,29.14,29.15,29.13,29.14,21900.0,29.14,29.15,29.13,29.14,21900.0
2011-02-15 15:35:00,29.14,29.15,29.13,29.14,20400.0,29.14,29.15,29.13,29.14,20400.0
2011-02-15 15:40:00,29.15,29.15,29.14,29.14,20600.0,29.15,29.15,29.14,29.14,20600.0
2011-02-15 15:45:00,29.14,29.17,29.14,29.15,40900.0,29.14,29.17,29.14,29.15,40900.0
2011-02-15 15:50:00,29.16,29.16,29.14,29.16,49100.0,29.16,29.16,29.14,29.16,49100.0
2011-02-15 15:55:00,29.16,29.17,29.14,29.15,97300.0,29.16,29.17,29.14,29.15,97300.0
2011-02-16 09:30:00,29.01,29.27,29.01,29.27,40600.0,29.01,29.27,29.01,29.27,40600.0
2011-02-16 09:35:00,29.25,29.35,29.25,29.35,13300.0,29.25,29.35,29.25,29.35,13300.0
2011-02-16 09:40:00,29.34,29.35,29.33,29.35,5600.0,29.34,29.35,29.33,29.35,5600.0
2011-02-16 09:45:00,29.35,29.35,29.33,29.33,9700.0,29.35,29.35,29.33,29.33,9700.0
2011-02-16 09:50:00,29.33,29.34,29.28,29.28,29300.0,29.33,29.34,29.28,29.28,29300.0
2011-02-16 09:55:00,29.29,29.29,29.23,29.24,10100.0,29.29,29.29,29.23,29.24,10100.0
2011-02-16 10:00:00,29.25,29.26,29.22,29.23,13700.0,29.25,29.26,29.22,29.23,13700.0
2011-02-16 10:05:00,29.23,29.3,29.22,29.26,15000.0,29.23,29.3,29.22,29.26,15000.0
2011-02-16 10:10:00,29.26,29.28,29.23,29.23,18700.0,29.26,29.28,29.23,29.23,18700.0
2011-02-16 10:15:00,29.23,29.25,29.19,29.2,59200.0,29.23,29.25,29.19,29.2,59200.0
2011-02-16 10:20:00,29.2,29.21,29.19,29.19,7700.0,29.2,29.21,29.19,29.19,7700.0
2011-02-16 10:25:00,29.19,29.2,29.19,29.2,1000.0,29.19,29.2,29.19,29.2,1000.0
2011-02-16 10:30:00,29.2,29.21,29.19,29.2,7700.0,29.2,29.21,29.19,29.2,7700.0
2011-02-16 10:35:00,29.21,29.23,29.21,29.23,12600.0,29.21,29.23,29.21,29.23,12600.0
2011-02-16 10:40:00,29.22,29.22,29.2,29.2,38600.0,29.22,29.22,29.2,29.2,38600.0
2011-02-16 10:45:00,29.2,29.2,29.19,29.2,17800.0,29.2,29.2,29.19,29.2,17800.0
2011-02-16 10:50:00,29.2,29.21,29.19,29.2,33700.0,29.2,29.21,29.19,29.2,33700.0
2011-02-16 10:55:00,29.2,29.21,29.19,29.2,8500.0,29.2,29.21,29.19,29.2,8500.0
2011-02-16 11:00:00,29.2,29.22,29.2,29.2,8700.0,29.2,29.22,29.2,29.2,8700.0
2011-02-16 11:05:00,29.2,29.21,29.2,29.2,7300.0,29.2,29.21,29.2,29.2,7300.0
2011-02-16 11:10:00,29.2,29.21,29.19,29.2,8900.0,29.2,29.21,29.19,29.2,8900.0
2011-02-16 11:15:00,29.2,29.25,29.19,29.22,25800.0,29.2,29.25,29.19,29.22,25800.0
2011-02-16 11:20:00,29.22,29.25,29.2,29.25,19700.0,29.22,29.25,29.2,29.25,19700.0
2011-02-16 11:25:00,29.25,29.25,29.2,29.21,14200.0,29.25,29.25,29.2,29.21,14200.0
2011-02-16 11:30:00,29.21,29.22,29.2,29.2,9400.0,29.21,29.22,29.2,29.2,9400.0
2011-02-16 11:35:00,29.21,29.25,29.2,29.25,5100.0,29.21,29.25,29.2,29.25,5100.0
2011-02-16 11:40:00,29.24,29.25,29.22,29.25,3700.0,29.24,29.25,29.22,29.25,3700.0
2011-02-16 11:45:00,29.25,29.25,29.24,29.25,3900.0,29.25,29.25,29.24,29.25,3900.0
2011-02-16 11:50:00,29.25,29.25,29.24,29.24,3100.0,29.25,29.25,29.24,29.24,3100.0
2011-02-16 11:55:00,29.23,29.23,29.21,29.22,52800.0,29.23,29.23,29.21,29.22,52800.0
2011-02-16 12:00:00,29.21,29.22,29.2,29.2,6800.0,29.21,29.22,29.2,29.2,6800.0
2011-02-16 12:05:00,29.2,29.21,29.12,29.12,19700.0,29.2,29.21,29.12,29.12,19700.0
2011-02-16 12:10:00,29.13,29.21,29.12,29.19,16900.0,29.13,29.21,29.12,29.19,16900.0
2011-02-16 12:15:00,29.18,29.21,29.13,29.14,16500.0,29.18,29.21,29.13,29.14,16500.0
2011-02-16 12:20:00,29.15,29.21,29.14,29.21,18600.0,29.15,29.21,29.14,29.21,18600.0
2011-02-16 12:25:00,29.2,29.21,29.18,29.18,11300.0,29.2,29.21,29.18,29.18,11300.0
2011-02-16 12:30:00,29.19,29.21,29.19,29.19,15500.0,29.19,29.21,29.19,29.19,15500.0
2011-02-16 12:35:00,29.19,29.2,29.04,29.05,47700.0,29.19,29.2,29.04,29.05,47700.0
2011-02-16 12:40:00,29.06,29.1,29.04,29.05,11500.0,29.06,29.1,29.04,29.05,11500.0
2011-02-16 12:45:00,29.06,29.08,29.05,29.08,5500.0,29.06,29.08,29.05,29.08,5500.0
2011-02-16 12:50:00,29.08,29.09,29.07,29.09,7200.0,29.08,29.09,29.07,29.09,7200.0
2011-02-16 12:55:00,29.1,29.14,29.1,29.14,4400.0,29.1,29.14,29.1,29.14,4400.0
2011-02-16 13:00:00,29.14,29.14,29.07,29.08,10400.0,29.14,29.14,29.07,29.08,10400.0
2011-02-16 13:05:00,29.08,29.17,29.07,29.17,49900.0,29.08,29.17,29.07,29.17,49900.0
2011-02-16 13:10:00,29.17,29.21,29.15,29.16,12100.0,29.17,29.21,29.15,29.16,12100.0
2011-02-16 13:15:00,29.17,29.19,29.17,29.19,4200.0,29.17,29.19,29.17,29.19,4200.0
2011-02-16 13:20:00,29.19,29.2,29.19,29.2,2100.0,29.19,29.2,29.19,29.2,2100.0
2011-02-16 13:25:00,29.2,29.21,29.19,29.21,3900.0,29.2,29.21,29.19,29.21,3900.0
2011-02-16 13:30:00,29.21,29.22,29.21,29.22,5100.0,29.21,29.22,29.21,29.22,5100.0
2011-02-16 13:35:00,29.21,29.24,29.21,29.24,3100.0,29.21,29.24,29.21,29.24,3100.0
2011-02-16 13:40:00,29.25,29.26,29.25,29.26,4300.0,29.25,29.26,29.25,29.26,4300.0
2011-02-16 13:45:00,29.26,29.27,29.2,29.2,15400.0,29.26,29.27,29.2,29.2,15400.0
2011-02-16 13:50:00,29.19,29.21,29.13,29.14,21000.0,29.19,29.21,29.13,29.14,21000.0
2011-02-16 13:55:00,29.16,29.16,29.12,29.15,10200.0,29.16,29.16,29.12,29.15,10200.0
2011-02-16 14:00:00,29.14,29.15,29.1,29.12,7000.0,29.14,29.15,29.1,29.12,7000.0
2011-02-16 14:05:00,29.12,29.15,29.12,29.15,11000.0,29.12,29.15,29.12,29.15,11000.0
2011-02-16 14:10:00,29.14,29.15,29.12,29.12,4100.0,29.14,29.15,29.12,29.12,4100.0
2011-02-16 14:15:00,29.12,29.13,29.12,29.13,3000.0,29.12,29.13,29.12,29.13,3000.0
2011-02-16 14:20:00,29.13,29.13,29.12,29.12,3800.0,29.13,29.13,29.12,29.12,3800.0
2011-02-16 14:25:00,29.13,29.13,29.12,29.12,8300.0,29.13,29.13,29.12,29.12,8300.0
2011-02-16 14:30:00,29.12,29.16,29.12,29.15,20300.0,29.12,29.16,29.12,29.15,20300.0
2011-02-16 14:35:00,29.15,29.15,29.14,29.15,8400.0,29.15,29.15,29.14,29.15,8400.0
2011-02-16 14:40:00,29.15,29.15,29.11,29.13,23500.0,29.15,29.15,29.11,29.13,23500.0
2011-02-16 14:45:00,29.13,29.15,29.12,29.13,13400.0,29.13,29.15,29.12,29.13,13400.0
2011-02-16 14:50:00,29.13,29.13,29.08,29.09,10100.0,29.13,29.13,29.08,29.09,10100.0
2011-02-16 14:55:00,29.1,29.12,29.1,29.11,7100.0,29.1,29.12,29.1,29.11,7100.0
2011-02-16 15:00:00,29.11,29.13,29.1,29.13,13600.0,29.11,29.13,29.1,29.13,13600.0
2011-02-16 15:05:00,29.13,29.16,29.13,29.15,12300.0,29.13,29.16,29.13,29.15,12300.0
2011-02-16 15:10:00,29.15,29.15,29.07,29.11,68000.0,29.15,29.15,29.07,29.11,68000.0
2011-02-16 15:15:00,29.1,29.16,29.1,29.14,12500.0,29.1,29.16,29.1,29.14,12500.0
2011-02-16 15:20:00,29.14,29.15,29.11,29.12,12700.0,29.14,29.15,29.11,29.12,12700.0
2011-02-16 15:25:00,29.12,29.14,29.12,29.14,12400.0,29.12,29.14,29.12,29.14,12400.0
2011-02-16 15:30:00,29.14,29.16,29.14,29.15,18900.0,29.14,29.16,29.14,29.15,18900.0
2011-02-16 15:35:00,29.15,29.15,29.11,29.15,24100.0,29.15,29.15,29.11,29.15,24100.0
2011-02-16 15:40:00,29.14,29.14,29.09,29.1,27500.0,29.14,29.14,29.09,29.1,27500.0
2011-02-16 15:45:00,29.11,29.12,29.1,29.11,18900.0,29.11,29.12,29.1,29.11,18900.0
2011-02-16 15:50:00,29.11,29.12,29.08,29.09,38600.0,29.11,29.12,29.08,29.09,38600.0
2011-02-16 15:55:00,29.09,29.1,29.02,29.02,142800.0,29.09,29.1,29.02,29.02,142800.0
2011-02-17 09:30:00,28.92,29.0,28.68,28.97,35000.0,28.92,29.0,28.68,28.97,35000.0
2011-02-17 09:35:00,28.96,29.0,28.9,28.94,16000.0,28.96,29.0,28.9,28.94,16000.0
2011-02-17 09:40:00,28.94,28.95,28.73,28.86,13100.0,28.94,28.95,28.73,28.86,13100.0
2011-02-17 09:45:00,28.86,28.9,28.83,28.9,10100.0,28.86,28.9,28.83,28.9,10100.0
2011-02-17 09:50:00,28.9,28.95,28.88,28.94,9900.0,28.9,28.95,28.88,28.94,9900.0
2011-02-17 09:55:00,28.94,28.96,28.88,28.91,8500.0,28.94,28.96,28.88,28.91,8500.0
2011-02-17 10:00:00,28.92,28.95,28.83,28.86,17600.0,28.92,28.95,28.83,28.86,17600.0
2011-02-17 10:05:00,28.86,28.86,28.6,28.63,33900.0,28.86,28.86,28.6,28.63,33900.0
2011-02-17 10:10:00,28.63,28.63,28.54,28.6,26200.0,28.63,28.63,28.54,28.6,26200.0
2011-02-17 10:15:00,28.6,28.6,28.46,28.59,76400.0,28.6,28.6,28.46,28.59,76400.0
2011-02-17 10:20:00,28.6,28.69,28.57,28.65,27900.0,28.6,28.69,28.57,28.65,27900.0
2011-02-17 10:25:00,28.65,28.65,28.61,28.63,9300.0,28.65,28.65,28.61,28.63,9300.0
2011-02-17 10:30:00,28.63,28.77,28.62,28.76,24900.0,28.63,28.77,28.62,28.76,24900.0
2011-02-17 10:35:00,28.76,28.79,28.73,28.73,30200.0,28.76,28.79,28.73,28.73,30200.0
2011-02-17 10:40:00,28.73,28.73,28.64,28.68,26100.0,28.73,28.73,28.64,28.68,26100.0
2011-02-17 10:45:00,28.68,28.72,28.65,28.7,30300.0,28.68,28.72,28.65,28.7,30300.0
2011-02-17 10:50:00,28.7,28.71,28.7,28.71,5600.0,28.7,28.71,28.7,28.71,5600.0
2011-02-17 10:55:00,28.71,28.71,28.63,28.63,34000.0,28.71,28.71,28.63,28.63,34000.0
2011-02-17 11:00:00,28.65,28.65,28.48,28.49,23900.0,28.65,28.65,28.48,28.49,23900.0
2011-02-17 11:05:00,28.5,28.51,28.47,28.5,25800.0,28.5,28.51,28.47,28.5,25800.0
2011-02-17 11:10:00,28.5,28.52,28.49,28.49,16900.0,28.5,28.52,28.49,28.49,16900.0
2011-02-17 11:15:00,28.5,28.5,28.48,28.5,12600.0,28.5,28.5,28.48,28.5,12600.0
2011-02-17 11:20:00,28.5,28.51,28.37,28.48,56800.0,28.5,28.51,28.37,28.48,56800.0
2011-02-17 11:25:00,28.48,28.53,28.47,28.53,8600.0,28.48,28.53,28.47,28.53,8600.0
2011-02-17 11:30:00,28.53,28.61,28.53,28.6,10500.0,28.53,28.61,28.53,28.6,10500.0
2011-02-17 11:35:00,28.61,28.65,28.6,28.64,14800.0,28.61,28.65,28.6,28.64,14800.0
2011-02-17 11:40:00,28.66,28.72,28.66,28.72,6700.0,28.66,28.72,28.66,28.72,6700.0
2011-02-17 11:45:00,28.71,28.76,28.71,28.75,13400.0,28.71,28.76,28.71,28.75,13400.0
2011-02-17 11:50:00,28.75,28.76,28.74,28.75,12000.0,28.75,28.76,28.74,28.75,12000.0
2011-02-17 11:55:00,28.76,28.76,28.7,28.71,16500.0,28.76,28.76,28.7,28.71,16500.0
2011-02-17 12:00:00,28.71,28.75,28.71,28.75,10900.0,28.71,28.75,28.71,28.75,10900.0
2011-02-17 12:05:00,28.74,28.75,28.74,28.75,2500.0,28.74,28.75,28.74,28.75,2500.0
2011-02-17 12:10:00,28.75,28.8,28.74,28.79,16700.0,28.75,28.8,28.74,28.79,16700.0
2011-02-17 12:15:00,28.79,28.81,28.78,28.8,6000.0,28.79,28.81,28.78,28.8,6000.0
2011-02-17 12:20:00,28.8,28.81,28.8,28.8,5700.0,28.8,28.81,28.8,28.8,5700.0
2011-02-17 12:25:00,28.8,28.81,28.74,28.75,13400.0,28.8,28.81,28.74,28.75,13400.0
2011-02-17 12:30:00,28.74,28.8,28.74,28.8,9700.0,28.74,28.8,28.74,28.8,9700.0
2011-02-17 12:35:00,28.8,28.89,28.8,28.88,13800.0,28.8,28.89,28.8,28.88,13800.0
2011-02-17 12:40:00,28.89,28.89,28.82,28.82,12700.0,28.89,28.89,28.82,28.82,12700.0
2011-02-17 12:45:00,28.82,28.83,28.82,28.82,7600.0,28.82,28.83,28.82,28.82,7600.0
2011-02-17 12:50:00,28.83,28.83,28.71,28.72,17400.0,28.83,28.83,28.71,28.72,17400.0
2011-02-17 12:55:00,28.71,28.72,28.71,28.71,2500.0,28.71,28.72,28.71,28.71,2500.0
2011-02-17 13:00:00,28.72,28.73,28.71,28.71,8100.0,28.72,28.73,28.71,28.71,8100.0
2011-02-17 13:05:00,28.71,28.75,28.71,28.74,8700.0,28.71,28.75,28.71,28.74,8700.0
2011-02-17 13:10:00,28.73,28.78,28.73,28.76,11700.0,28.73,28.78,28.73,28.76,11700.0
2011-02-17 13:15:00,28.77,28.8,28.76,28.79,12700.0,28.77,28.8,28.76,28.79,12700.0
2011-02-17 13:20:00,28.8,28.8,28.7,28.71,20800.0,28.8,28.8,28.7,28.71,20800.0
2011-02-17 13:25:00,28.7,28.71,28.64,28.68,26300.0,28.7,28.71,28.64,28.68,26300.0
2011-02-17 13:30:00,28.68,28.68,28.67,28.67,9700.0,28.68,28.68,28.67,28.67,9700.0
2011-02-17 13:35:00,28.67,28.74,28.67,28.74,10700.0,28.67,28.74,28.67,28.74,10700.0
2011-02-17 13:40:00,28.74,28.76,28.67,28.7,31300.0,28.74,28.76,28.67,28.7,31300.0
2011-02-17 13:45:00,28.7,28.74,28.7,28.73,4600.0,28.7,28.74,28.7,28.73,4600.0
2011-02-17 13:50:00,28.73,28.75,28.73,28.75,7200.0,28.73,28.75,28.73,28.75,7200.0
2011-02-17 13:55:00,28.75,28.75,28.74,28.75,4600.0,28.75,28.75,28.74,28.75,4600.0
2011-02-17 14:00:00,28.74,28.75,28.73,28.74,8900.0,28.74,28.75,28.73,28.74,8900.0
2011-02-17 14:05:00,28.74,28.74,28.69,28.7,11500.0,28.74,28.74,28.69,28.7,11500.0
2011-02-17 14:10:00,28.7,28.7,28.67,28.7,6500.0,28.7,28.7,28.67,28.7,6500.0
2011-02-17 14:15:00,28.7,28.7,28.69,28.7,2400.0,28.7,28.7,28.69,28.7,2400.0
2011-02-17 14:20:00,28.7,28.71,28.69,28.71,6900.0,28.7,28.71,28.69,28.71,6900.0
2011-02-17 14:25:00,28.7,28.71,28.69,28.7,7900.0,28.7,28.71,28.69,28.7,7900.0
2011-02-17 14:30:00,28.7,28.7,28.68,28.68,6200.0,28.7,28.7,28.68,28.68,6200.0
2011-02-17 14:35:00,28.68,28.71,28.68,28.71,8600.0,28.68,28.71,28.68,28.71,8600.0
2011-02-17 14:40:00,28.71,28.72,28.7,28.71,6800.0,28.71,28.72,28.7,28.71,6800.0
2011-02-17 14:45:00,28.71,28.72,28.68,28.69,12900.0,28.71,28.72,28.68,28.69,12900.0
2011-02-17 14:50:00,28.69,28.71,28.69,28.7,13600.0,28.69,28.71,28.69,28.7,13600.0
2011-02-17 14:55:00,28.69,28.7,28.68,28.69,10800.0,28.69,28.7,28.68,28.69,10800.0
2011-02-17 15:00:00,28.69,28.72,28.68,28.71,13900.0,28.69,28.72,28.68,28.71,13900.0
2011-02-17 15:05:00,28.71,28.72,28.7,28.71,16400.0,28.71,28.72,28.7,28.71,16400.0
2011-02-17 15:10:00,28.71,28.71,28.68,28.69,20400.0,28.71,28.71,28.68,28.69,20400.0
2011-02-17 15:15:00,28.7,28.7,28.68,28.69,21200.0,28.7,28.7,28.68,28.69,21200.0
2011-02-17 15:20:00,28.69,28.73,28.68,28.73,18800.0,28.69,28.73,28.68,28.73,18800.0
2011-02-17 15:25:00,28.73,28.75,28.71,28.71,37900.0,28.73,28.75,28.71,28.71,37900.0
2011-02-17 15:30:00,28.71,28.71,28.67,28.67,40500.0,28.71,28.71,28.67,28.67,40500.0
2011-02-17 15:35:00,28.68,28.68,28.63,28.63,38800.0,28.68,28.68,28.63,28.63,38800.0
2011-02-17 15:40:00,28.64,28.68,28.64,28.68,36400.0,28.64,28.68,28.64,28.68,36400.0
2011-02-17 15:45:00,28.68,28.69,28.67,28.68,42800.0,28.68,28.69,28.67,28.68,42800.0
2011-02-17 15:50:00,28.67,28.69,28.64,28.67,80500.0,28.67,28.69,28.64,28.67,80500.0
2011-02-17 15:55:00,28.67,28.67,28.54,28.54,174900.0,28.67,28.67,28.54,28.54,174900.0
2011-02-18 09:30:00,28.6,28.6,28.5,28.51,10000.0,28.6,28.6,28.5,28.51,10000.0
2011-02-18 09:35:00,28.51,28.52,28.47,28.51,21900.0,28.51,28.52,28.47,28.51,21900.0
2011-02-18 09:40:00,28.5,28.5,28.47,28.48,9900.0,28.5,28.5,28.47,28.48,9900.0
2011-02-18 09:45:00,28.48,28.5,28.47,28.5,10900.0,28.48,28.5,28.47,28.5,10900.0
2011-02-18 09:50:00,28.51,28.55,28.51,28.55,13500.0,28.51,28.55,28.51,28.55,13500.0
2011-02-18 09:55:00,28.55,28.58,28.55,28.57,20200.0,28.55,28.58,28.55,28.57,20200.0
2011-02-18 10:00:00,28.57,28.58,28.56,28.58,12600.0,28.57,28.58,28.56,28.58,12600.0
2011-02-18 10:05:00,28.58,28.59,28.58,28.59,23200.0,28.58,28.59,28.58,28.59,23200.0
2011-02-18 10:10:00,28.59,28.6,28.56,28.56,14500.0,28.59,28.6,28.56,28.56,14500.0
2011-02-18 10:15:00,28.56,28.57,28.56,28.57,11700.0,28.56,28.57,28.56,28.57,11700.0
2011-02-18 10:20:00,28.57,28.57,28.56,28.57,10800.0,28.57,28.57,28.56,28.57,10800.0
2011-02-18 10:25:00,28.57,28.57,28.53,28.54,16300.0,28.57,28.57,28.53,28.54,16300.0
2011-02-18 10:30:00,28.55,28.56,28.54,28.55,11900.0,28.55,28.56,28.54,28.55,11900.0
2011-02-18 10:35:00,28.55,28.55,28.51,28.52,26600.0,28.55,28.55,28.51,28.52,26600.0
2011-02-18 10:40:00,28.52,28.56,28.52,28.55,10100.0,28.52,28.56,28.52,28.55,10100.0
2011-02-18 10:45:00,28.55,28.56,28.54,28.54,21900.0,28.55,28.56,28.54,28.54,21900.0
2011-02-18 10:50:00,28.54,28.55,28.54,28.54,10200.0,28.54,28.55,28.54,28.54,10200.0
2011-02-18 10:55:00,28.55,28.57,28.54,28.54,23100.0,28.55,28.57,28.54,28.54,23100.0
2011-02-18 11:00:00,28.55,28.56,28.54,28.55,14200.0,28.55,28.56,28.54,28.55,14200.0
2011-02-18 11:05:00,28.56,28.57,28.55,28.57,7600.0,28.56,28.57,28.55,28.57,7600.0
2011-02-18 11:10:00,28.57,28.57,28.56,28.57,3400.0,28.57,28.57,28.56,28.57,3400.0
2011-02-18 11:15:00,28.57,28.57,28.56,28.57,24900.0,28.57,28.57,28.56,28.57,24900.0
2011-02-18 11:20:00,28.57,28.6,28.56,28.59,12900.0,28.57,28.6,28.56,28.59,12900.0
2011-02-18 11:25:00,28.6,28.6,28.59,28.6,11000.0,28.6,28.6,28.59,28.6,11000.0
2011-02-18 11:30:00,28.6,28.64,28.6,28.64,35400.0,28.6,28.64,28.6,28.64,35400.0
2011-02-18 11:35:00,28.64,28.64,28.63,28.64,5700.0,28.64,28.64,28.63,28.64,5700.0
2011-02-18 11:40:00,28.63,28.63,28.57,28.58,24700.0,28.63,28.63,28.57,28.58,24700.0
2011-02-18 11:45:00,28.57,28.64,28.57,28.63,22400.0,28.57,28.64,28.57,28.63,22400.0
2011-02-18 11:50:00,28.63,28.64,28.62,28.63,7100.0,28.63,28.64,28.62,28.63,7100.0
2011-02-18 11:55:00,28.63,28.64,28.63,28.63,9100.0,28.63,28.64,28.63,28.63,9100.0
2011-02-18 12:00:00,28.63,28.65,28.63,28.64,24000.0,28.63,28.65,28.63,28.64,24000.0
2011-02-18 12:05:00,28.64,28.69,28.64,28.68,15700.0,28.64,28.69,28.64,28.68,15700.0
2011-02-18 12:10:00,28.69,28.7,28.68,28.68,6000.0,28.69,28.7,28.68,28.68,6000.0
2011-02-18 12:15:00,28.69,28.7,28.69,28.69,9500.0,28.69,28.7,28.69,28.69,9500.0
2011-02-18 12:20:00,28.69,28.7,28.68,28.69,12100.0,28.69,28.7,28.68,28.69,12100.0
2011-02-18 12:25:00,28.69,28.7,28.69,28.7,2200.0,28.69,28.7,28.69,28.7,2200.0
2011-02-18 12:30:00,28.7,28.72,28.68,28.69,17100.0,28.7,28.72,28.68,28.69,17100.0
2011-02-18 12:35:00,28.69,28.69,28.68,28.68,2900.0,28.69,28.69,28.68,28.68,2900.0
2011-02-18 12:40:00,28.68,28.69,28.67,28.69,4000.0,28.68,28.69,28.67,28.69,4000.0
2011-02-18 12:45:00,28.69,28.69,28.68,28.69,6600.0,28.69,28.69,28.68,28.69,6600.0
2011-02-18 12:50:00,28.7,28.7,28.69,28.7,4100.0,28.7,28.7,28.69,28.7,4100.0
2011-02-18 12:55:00,28.7,28.7,28.69,28.69,10400.0,28.7,28.7,28.69,28.69,10400.0
2011-02-18 13:00:00,28.7,28.7,28.68,28.69,11900.0,28.7,28.7,28.68,28.69,11900.0
2011-02-18 13:05:00,28.69,28.7,28.69,28.69,10300.0,28.69,28.7,28.69,28.69,10300.0
2011-02-18 13:10:00,28.69,28.7,28.66,28.68,13700.0,28.69,28.7,28.66,28.68,13700.0
2011-02-18 13:15:00,28.68,28.68,28.66,28.68,13400.0,28.68,28.68,28.66,28.68,13400.0
2011-02-18 13:20:00,28.67,28.69,28.67,28.68,8900.0,28.67,28.69,28.67,28.68,8900.0
2011-02-18 13:25:00,28.69,28.69,28.68,28.69,5600.0,28.69,28.69,28.68,28.69,5600.0
2011-02-18 13:30:00,28.69,28.69,28.6,28.61,71800.0,28.69,28.69,28.6,28.61,71800.0
2011-02-18 13:35:00,28.6,28.65,28.59,28.64,80800.0,28.6,28.65,28.59,28.64,80800.0
2011-02-18 13:40:00,28.64,28.64,28.63,28.63,10100.0,28.64,28.64,28.63,28.63,10100.0
2011-02-18 13:45:00,28.63,28.63,28.62,28.62,4200.0,28.63,28.63,28.62,28.62,4200.0
2011-02-18 13:50:00,28.63,28.67,28.62,28.67,8100.0,28.63,28.67,28.62,28.67,8100.0
2011-02-18 13:55:00,28.67,28.69,28.67,28.69,6600.0,28.67,28.69,28.67,28.69,6600.0
2011-02-18 14:00:00,28.69,28.7,28.67,28.67,11200.0,28.69,28.7,28.67,28.67,11200.0
2011-02-18 14:05:00,28.66,28.68,28.66,28.67,3500.0,28.66,28.68,28.66,28.67,3500.0
2011-02-18 14:10:00,28.68,28.68,28.67,28.67,2900.0,28.68,28.68,28.67,28.67,2900.0
2011-02-18 14:15:00,28.67,28.67,28.64,28.65,6600.0,28.67,28.67,28.64,28.65,6600.0
2011-02-18 14:20:00,28.65,28.67,28.65,28.65,11300.0,28.65,28.67,28.65,28.65,11300.0
2011-02-18 14:25:00,28.65,28.66,28.62,28.62,12200.0,28.65,28.66,28.62,28.62,12200.0
2011-02-18 14:30:00,28.62,28.63,28.61,28.63,4900.0,28.62,28.63,28.61,28.63,4900.0
2011-02-18 14:35:00,28.63,28.64,28.62,28.64,6400.0,28.63,28.64,28.62,28.64,6400.0
2011-02-18 14:40:00,28.64,28.66,28.64,28.65,13800.0,28.64,28.66,28.64,28.65,13800.0
2011-02-18 14:45:00,28.66,28.66,28.65,28.66,17500.0,28.66,28.66,28.65,28.66,17500.0
2011-02-18 14:50:00,28.65,28.66,28.65,28.66,8700.0,28.65,28.66,28.65,28.66,8700.0
2011-02-18 14:55:00,28.66,28.66,28.65,28.66,14200.0,28.66,28.66,28.65,28.66,14200.0
2011-02-18 15:00:00,28.66,28.68,28.66,28.67,14300.0,28.66,28.68,28.66,28.67,14300.0
2011-02-18 15:05:00,28.67,28.67,28.66,28.67,5600.0,28.67,28.67,28.66,28.67,5600.0
2011-02-18 15:10:00,28.67,28.67,28.64,28.65,38600.0,28.67,28.67,28.64,28.65,38600.0
2011-02-18 15:15:00,28.65,28.66,28.64,28.65,10700.0,28.65,28.66,28.64,28.65,10700.0
2011-02-18 15:20:00,28.66,28.67,28.65,28.67,4400.0,28.66,28.67,28.65,28.67,4400.0
2011-02-18 15:25:00,28.67,28.67,28.63,28.63,7300.0,28.67,28.67,28.63,28.63,7300.0
2011-02-18 15:30:00,28.63,28.65,28.62,28.64,15700.0,28.63,28.65,28.62,28.64,15700.0
2011-02-18 15:35:00,28.64,28.64,28.62,28.63,26300.0,28.64,28.64,28.62,28.63,26300.0
2011-02-18 15:40:00,28.63,28.65,28.61,28.65,36900.0,28.63,28.65,28.61,28.65,36900.0
2011-02-18 15:45:00,28.64,28.67,28.63,28.63,19100.0,28.64,28.67,28.63,28.63,19100.0
2011-02-18 15:50:00,28.63,28.66,28.61,28.65,32400.0,28.63,28.66,28.61,28.65,32400.0
2011-02-18 15:55:00,28.64,28.65,28.58,28.63,69100.0,28.64,28.65,28.58,28.63,69100.0
2011-02-22 09:30:00,28.19,28.26,28.18,28.24,35200.0,28.19,28.26,28.18,28.24,35200.0
2011-02-22 09:35:00,28.25,28.34,28.22,28.31,20700.0,28.25,28.34,28.22,28.31,20700.0
2011-02-22 09:40:00,28.27,28.28,28.23,28.23,8700.0,28.27,28.28,28.23,28.23,8700.0
2011-02-22 09:45:00,28.23,28.23,28.18,28.23,11100.0,28.23,28.23,28.18,28.23,11100.0
2011-02-22 09:50:00,28.23,28.33,28.23,28.33,18500.0,28.23,28.33,28.23,28.33,18500.0
2011-02-22 09:55:00,28.33,28.38,28.32,28.38,15400.0,28.33,28.38,28.32,28.38,15400.0
2011-02-22 10:00:00,28.38,28.43,28.37,28.42,18400.0,28.38,28.43,28.37,28.42,18400.0
2011-02-22 10:05:00,28.42,28.46,28.39,28.46,35800.0,28.42,28.46,28.39,28.46,35800.0
2011-02-22 10:10:00,28.45,28.48,28.45,28.48,11200.0,28.45,28.48,28.45,28.48,11200.0
2011-02-22 10:15:00,28.48,28.51,28.46,28.46,11500.0,28.48,28.51,28.46,28.46,11500.0
2011-02-22 10:20:00,28.47,28.51,28.47,28.51,5400.0,28.47,28.51,28.47,28.51,5400.0
2011-02-22 10:25:00,28.52,28.53,28.5,28.52,14500.0,28.52,28.53,28.5,28.52,14500.0
2011-02-22 10:30:00,28.51,28.51,28.46,28.48,15900.0,28.51,28.51,28.46,28.48,15900.0
2011-02-22 10:35:00,28.48,28.48,28.46,28.47,8100.0,28.48,28.48,28.46,28.47,8100.0
2011-02-22 10:40:00,28.47,28.52,28.46,28.5,18000.0,28.47,28.52,28.46,28.5,18000.0
2011-02-22 10:45:00,28.5,28.54,28.5,28.53,11500.0,28.5,28.54,28.5,28.53,11500.0
2011-02-22 10:50:00,28.54,28.54,28.5,28.51,8600.0,28.54,28.54,28.5,28.51,8600.0
2011-02-22 10:55:00,28.5,28.53,28.49,28.49,9800.0,28.5,28.53,28.49,28.49,9800.0
2011-02-22 11:00:00,28.5,28.5,28.49,28.49,7500.0,28.5,28.5,28.49,28.49,7500.0
2011-02-22 11:05:00,28.49,28.49,28.47,28.48,5600.0,28.49,28.49,28.47,28.48,5600.0
2011-02-22 11:10:00,28.48,28.48,28.44,28.45,6200.0,28.48,28.48,28.44,28.45,6200.0
2011-02-22 11:15:00,28.44,28.44,28.36,28.36,11000.0,28.44,28.44,28.36,28.36,11000.0
2011-02-22 11:20:00,28.36,28.37,28.35,28.37,12600.0,28.36,28.37,28.35,28.37,12600.0
2011-02-22 11:25:00,28.36,28.4,28.36,28.4,7300.0,28.36,28.4,28.36,28.4,7300.0
2011-02-22 11:30:00,28.39,28.4,28.37,28.39,8000.0,28.39,28.4,28.37,28.39,8000.0
2011-02-22 11:35:00,28.4,28.4,28.39,28.39,8200.0,28.4,28.4,28.39,28.39,8200.0
2011-02-22 11:40:00,28.39,28.4,28.39,28.4,4500.0,28.39,28.4,28.39,28.4,4500.0
2011-02-22 11:45:00,28.39,28.39,28.34,28.35,14700.0,28.39,28.39,28.34,28.35,14700.0
2011-02-22 11:50:00,28.34,28.34,28.31,28.33,5600.0,28.34,28.34,28.31,28.33,5600.0
2011-02-22 11:55:00,28.33,28.35,28.33,28.34,6100.0,28.33,28.35,28.33,28.34,6100.0
2011-02-22 12:00:00,28.34,28.34,28.3,28.32,6200.0,28.34,28.34,28.3,28.32,6200.0
2011-02-22 12:05:00,28.31,28.33,28.31,28.33,3700.0,28.31,28.33,28.31,28.33,3700.0
2011-02-22 12:10:00,28.33,28.34,28.3,28.32,11200.0,28.33,28.34,28.3,28.32,11200.0
2011-02-22 12:15:00,28.31,28.34,28.31,28.33,4500.0,28.31,28.34,28.31,28.33,4500.0
2011-02-22 12:20:00,28.33,28.33,28.32,28.33,1200.0,28.33,28.33,28.32,28.33,1200.0
2011-02-22 12:25:00,28.33,28.35,28.32,28.35,5800.0,28.33,28.35,28.32,28.35,5800.0
2011-02-22 12:30:00,28.34,28.35,28.34,28.34,13800.0,28.34,28.35,28.34,28.34,13800.0
2011-02-22 12:35:00,28.35,28.35,28.23,28.25,28000.0,28.35,28.35,28.23,28.25,28000.0
2011-02-22 12:40:00,28.25,28.25,28.18,28.19,16000.0,28.25,28.25,28.18,28.19,16000.0
2011-02-22 12:45:00,28.19,28.19,28.13,28.13,11500.0,28.19,28.19,28.13,28.13,11500.0
2011-02-22 12:50:00,28.13,28.14,28.11,28.14,10400.0,28.13,28.14,28.11,28.14,10400.0
2011-02-22 12:55:00,28.13,28.14,28.12,28.14,4100.0,28.13,28.14,28.12,28.14,4100.0
2011-02-22 13:00:00,28.13,28.14,28.11,28.11,5700.0,28.13,28.14,28.11,28.11,5700.0
2011-02-22 13:05:00,28.12,28.14,28.12,28.13,4200.0,28.12,28.14,28.12,28.13,4200.0
2011-02-22 13:10:00,28.13,28.13,28.09,28.09,11900.0,28.13,28.13,28.09,28.09,11900.0
2011-02-22 13:15:00,28.09,28.1,28.09,28.1,1000.0,28.09,28.1,28.09,28.1,1000.0
2011-02-22 13:20:00,28.1,28.1,28.03,28.03,11300.0,28.1,28.1,28.03,28.03,11300.0
2011-02-22 13:25:00,28.04,28.06,28.04,28.06,4800.0,28.04,28.06,28.04,28.06,4800.0
2011-02-22 13:30:00,28.07,28.08,28.07,28.08,4300.0,28.07,28.08,28.07,28.08,4300.0
2011-02-22 13:35:00,28.07,28.11,28.07,28.1,4400.0,28.07,28.11,28.07,28.1,4400.0
2011-02-22 13:40:00,28.1,28.11,28.09,28.09,4000.0,28.1,28.11,28.09,28.09,4000.0
2011-02-22 13:45:00,28.09,28.09,28.04,28.05,6100.0,28.09,28.09,28.04,28.05,6100.0
2011-02-22 13:50:00,28.05,28.07,28.05,28.07,4900.0,28.05,28.07,28.05,28.07,4900.0
2011-02-22 13:55:00,28.06,28.06,27.95,28.0,34000.0,28.06,28.06,27.95,28.0,34000.0
2011-02-22 14:00:00,28.0,28.0,28.0,28.0,2400.0,28.0,28.0,28.0,28.0,2400.0
2011-02-22 14:05:00,28.01,28.01,27.98,27.99,7000.0,28.01,28.01,27.98,27.99,7000.0
2011-02-22 14:10:00,28.0,28.01,27.99,28.01,3300.0,28.0,28.01,27.99,28.01,3300.0
2011-02-22 14:15:00,28.0,28.01,28.0,28.0,1400.0,28.0,28.01,28.0,28.0,1400.0
2011-02-22 14:20:00,28.0,28.01,27.98,27.98,4900.0,28.0,28.01,27.98,27.98,4900.0
2011-02-22 14:25:00,27.98,28.01,27.97,28.01,7000.0,27.98,28.01,27.97,28.01,7000.0
2011-02-22 14:30:00,28.01,28.05,28.0,28.05,7000.0,28.01,28.05,28.0,28.05,7000.0
2011-02-22 14:35:00,28.05,28.08,28.04,28.07,21700.0,28.05,28.08,28.04,28.07,21700.0
2011-02-22 14:40:00,28.07,28.07,28.04,28.06,7500.0,28.07,28.07,28.04,28.06,7500.0
2011-02-22 14:45:00,28.06,28.1,28.05,28.1,9900.0,28.06,28.1,28.05,28.1,9900.0
2011-02-22 14:50:00,28.1,28.12,28.09,28.09,22100.0,28.1,28.12,28.09,28.09,22100.0
2011-02-22 14:55:00,28.08,28.09,28.06,28.06,9600.0,28.08,28.09,28.06,28.06,9600.0
2011-02-22 15:00:00,28.06,28.08,28.05,28.07,9600.0,28.06,28.08,28.05,28.07,9600.0
2011-02-22 15:05:00,28.08,28.08,28.01,28.02,17800.0,28.08,28.08,28.01,28.02,17800.0
2011-02-22 15:10:00,28.03,28.03,28.0,28.02,13100.0,28.03,28.03,28.0,28.02,13100.0
2011-02-22 15:15:00,28.03,28.03,27.97,27.97,18000.0,28.03,28.03,27.97,27.97,18000.0
2011-02-22 15:20:00,27.98,27.98,27.96,27.96,13600.0,27.98,27.98,27.96,27.96,13600.0
2011-02-22 15:25:00,27.96,28.0,27.96,27.99,26100.0,27.96,28.0,27.96,27.99,26100.0
2011-02-22 15:30:00,28.0,28.0,27.98,27.99,21500.0,28.0,28.0,27.98,27.99,21500.0
2011-02-22 15:35:00,28.0,28.01,27.98,27.99,26800.0,28.0,28.01,27.98,27.99,26800.0
2011-02-22 15:40:00,27.99,28.01,27.96,27.96,36400.0,27.99,28.01,27.96,27.96,36400.0
2011-02-22 15:45:00,27.96,27.97,27.94,27.95,21700.0,27.96,27.97,27.94,27.95,21700.0
2011-02-22 15:50:00,27.96,27.98,27.96,27.98,29800.0,27.96,27.98,27.96,27.98,29800.0
2011-02-22 15:55:00,27.98,28.0,27.95,28.0,91600.0,27.98,28.0,27.95,28.0,91600.0
2011-02-23 09:30:00,28.06,28.06,27.92,27.98,9200.0,28.06,28.06,27.92,27.98,9200.0
2011-02-23 09:35:00,27.99,28.0,27.94,27.94,15800.0,27.99,28.0,27.94,27.94,15800.0
2011-02-23 09:40:00,27.96,27.98,27.94,27.95,10800.0,27.96,27.98,27.94,27.95,10800.0
2011-02-23 09:45:00,27.94,27.94,27.83,27.84,12500.0,27.94,27.94,27.83,27.84,12500.0
2011-02-23 09:50:00,27.83,27.89,27.82,27.84,16000.0,27.83,27.89,27.82,27.84,16000.0
2011-02-23 09:55:00,27.85,27.86,27.79,27.8,12900.0,27.85,27.86,27.79,27.8,12900.0
2011-02-23 10:00:00,27.8,27.85,27.8,27.83,18800.0,27.8,27.85,27.8,27.83,18800.0
2011-02-23 10:05:00,27.83,27.87,27.8,27.84,19000.0,27.83,27.87,27.8,27.84,19000.0
2011-02-23 10:10:00,27.84,27.84,27.8,27.81,16000.0,27.84,27.84,27.8,27.81,16000.0
2011-02-23 10:15:00,27.8,27.85,27.8,27.84,7700.0,27.8,27.85,27.8,27.84,7700.0
2011-02-23 10:20:00,27.83,27.84,27.81,27.83,14700.0,27.83,27.84,27.81,27.83,14700.0
2011-02-23 10:25:00,27.83,27.84,27.81,27.82,9800.0,27.83,27.84,27.81,27.82,9800.0
2011-02-23 10:30:00,27.82,27.82,27.78,27.78,8900.0,27.82,27.82,27.78,27.78,8900.0
2011-02-23 10:35:00,27.78,27.78,27.73,27.74,9800.0,27.78,27.78,27.73,27.74,9800.0
2011-02-23 10:40:00,27.74,27.74,27.64,27.65,14900.0,27.74,27.74,27.64,27.65,14900.0
2011-02-23 10:45:00,27.64,27.64,27.63,27.63,7400.0,27.64,27.64,27.63,27.63,7400.0
2011-02-23 10:50:00,27.63,27.68,27.63,27.68,5500.0,27.63,27.68,27.63,27.68,5500.0
2011-02-23 10:55:00,27.67,27.72,27.67,27.72,8700.0,27.67,27.72,27.67,27.72,8700.0
2011-02-23 11:00:00,27.72,27.72,27.71,27.71,5900.0,27.72,27.72,27.71,27.71,5900.0
2011-02-23 11:05:00,27.7,27.71,27.7,27.71,5900.0,27.7,27.71,27.7,27.71,5900.0
2011-02-23 11:10:00,27.71,27.71,27.67,27.67,10700.0,27.71,27.71,27.67,27.67,10700.0
2011-02-23 11:15:00,27.68,27.68,27.66,27.66,6300.0,27.68,27.68,27.66,27.66,6300.0
2011-02-23 11:20:00,27.65,27.69,27.65,27.69,5600.0,27.65,27.69,27.65,27.69,5600.0
2011-02-23 11:25:00,27.68,27.7,27.67,27.68,13400.0,27.68,27.7,27.67,27.68,13400.0
2011-02-23 11:30:00,27.68,27.68,27.63,27.64,15500.0,27.68,27.68,27.63,27.64,15500.0
2011-02-23 11:35:00,27.65,27.66,27.62,27.63,15900.0,27.65,27.66,27.62,27.63,15900.0
2011-02-23 11:40:00,27.62,27.63,27.57,27.58,6400.0,27.62,27.63,27.57,27.58,6400.0
2011-02-23 11:45:00,27.57,27.58,27.49,27.5,18800.0,27.57,27.58,27.49,27.5,18800.0
2011-02-23 11:50:00,27.5,27.52,27.5,27.52,5000.0,27.5,27.52,27.5,27.52,5000.0
2011-02-23 11:55:00,27.52,27.53,27.51,27.52,21100.0,27.52,27.53,27.51,27.52,21100.0
2011-02-23 12:00:00,27.52,27.53,27.45,27.45,13600.0,27.52,27.53,27.45,27.45,13600.0
2011-02-23 12:05:00,27.46,27.47,27.39,27.39,8000.0,27.46,27.47,27.39,27.39,8000.0
2011-02-23 12:10:00,27.4,27.41,27.39,27.41,6400.0,27.4,27.41,27.39,27.41,6400.0
2011-02-23 12:15:00,27.41,27.41,27.35,27.35,14900.0,27.41,27.41,27.35,27.35,14900.0
2011-02-23 12:20:00,27.34,27.34,27.29,27.32,11800.0,27.34,27.34,27.29,27.32,11800.0
2011-02-23 12:25:00,27.32,27.33,27.31,27.33,17500.0,27.32,27.33,27.31,27.33,17500.0
2011-02-23 12:30:00,27.34,27.37,27.34,27.36,2600.0,27.34,27.37,27.34,27.36,2600.0
2011-02-23 12:35:00,27.35,27.36,27.35,27.35,4300.0,27.35,27.36,27.35,27.35,4300.0
2011-02-23 12:40:00,27.36,27.36,27.33,27.33,7800.0,27.36,27.36,27.33,27.33,7800.0
2011-02-23 12:45:00,27.32,27.32,27.28,27.28,7400.0,27.32,27.32,27.28,27.28,7400.0
2011-02-23 12:50:00,27.29,27.29,27.27,27.27,3600.0,27.29,27.29,27.27,27.27,3600.0
2011-02-23 12:55:00,27.27,27.31,27.27,27.31,11200.0,27.27,27.31,27.27,27.31,11200.0
2011-02-23 13:00:00,27.31,27.32,27.3,27.31,4700.0,27.31,27.32,27.3,27.31,4700.0
2011-02-23 13:05:00,27.3,27.31,27.29,27.29,6200.0,27.3,27.31,27.29,27.29,6200.0
2011-02-23 13:10:00,27.28,27.29,27.27,27.28,4900.0,27.28,27.29,27.27,27.28,4900.0
2011-02-23 13:15:00,27.27,27.27,27.21,27.22,15700.0,27.27,27.27,27.21,27.22,15700.0
2011-02-23 13:20:00,27.22,27.24,27.2,27.24,13200.0,27.22,27.24,27.2,27.24,13200.0
2011-02-23 13:25:00,27.25,27.26,27.24,27.24,8600.0,27.25,27.26,27.24,27.24,8600.0
2011-02-23 13:30:00,27.25,27.26,27.24,27.25,6500.0,27.25,27.26,27.24,27.25,6500.0
2011-02-23 13:35:00,27.25,27.26,27.24,27.26,5900.0,27.25,27.26,27.24,27.26,5900.0
2011-02-23 13:40:00,27.26,27.27,27.26,27.26,20000.0,27.26,27.27,27.26,27.26,20000.0
2011-02-23 13:45:00,27.26,27.28,27.26,27.27,8200.0,27.26,27.28,27.26,27.27,8200.0
2011-02-23 13:50:00,27.27,27.32,27.27,27.31,19400.0,27.27,27.32,27.27,27.31,19400.0
2011-02-23 13:55:00,27.31,27.32,27.3,27.3,18500.0,27.31,27.32,27.3,27.3,18500.0
2011-02-23 14:00:00,27.3,27.38,27.3,27.38,6300.0,27.3,27.38,27.3,27.38,6300.0
2011-02-23 14:05:00,27.38,27.39,27.36,27.36,10100.0,27.38,27.39,27.36,27.36,10100.0
2011-02-23 14:10:00,27.37,27.37,27.35,27.35,9400.0,27.37,27.37,27.35,27.35,9400.0
2011-02-23 14:15:00,27.36,27.37,27.34,27.37,12000.0,27.36,27.37,27.34,27.37,12000.0
2011-02-23 14:20:00,27.37,27.4,27.37,27.4,7000.0,27.37,27.4,27.37,27.4,7000.0
2011-02-23 14:25:00,27.4,27.42,27.37,27.37,16800.0,27.4,27.42,27.37,27.37,16800.0
2011-02-23 14:30:00,27.38,27.39,27.36,27.37,21500.0,27.38,27.39,27.36,27.37,21500.0
2011-02-23 14:35:00,27.37,27.38,27.33,27.33,21700.0,27.37,27.38,27.33,27.33,21700.0
2011-02-23 14:40:00,27.33,27.35,27.32,27.34,14000.0,27.33,27.35,27.32,27.34,14000.0
2011-02-23 14:45:00,27.35,27.35,27.33,27.33,17700.0,27.35,27.35,27.33,27.33,17700.0
2011-02-23 14:50:00,27.32,27.35,27.32,27.35,13900.0,27.32,27.35,27.32,27.35,13900.0
2011-02-23 14:55:00,27.35,27.37,27.34,27.37,18900.0,27.35,27.37,27.34,27.37,18900.0
2011-02-23 15:00:00,27.37,27.42,27.37,27.42,35800.0,27.37,27.42,27.37,27.42,35800.0
2011-02-23 15:05:00,27.42,27.45,27.41,27.42,25900.0,27.42,27.45,27.41,27.42,25900.0
2011-02-23 15:10:00,27.41,27.45,27.4,27.43,15700.0,27.41,27.45,27.4,27.43,15700.0
2011-02-23 15:15:00,27.42,27.43,27.41,27.42,19600.0,27.42,27.43,27.41,27.42,19600.0
2011-02-23 15:20:00,27.42,27.49,27.42,27.48,15900.0,27.42,27.49,27.42,27.48,15900.0
2011-02-23 15:25:00,27.48,27.49,27.48,27.49,15700.0,27.48,27.49,27.48,27.49,15700.0
2011-02-23 15:30:00,27.49,27.49,27.44,27.45,36600.0,27.49,27.49,27.44,27.45,36600.0
2011-02-23 15:35:00,27.45,27.46,27.43,27.45,44200.0,27.45,27.46,27.43,27.45,44200.0
2011-02-23 15:40:00,27.45,27.45,27.43,27.43,17200.0,27.45,27.45,27.43,27.43,17200.0
2011-02-23 15:45:00,27.42,27.43,27.36,27.43,29100.0,27.42,27.43,27.36,27.43,29100.0
2011-02-23 15:50:00,27.43,27.44,27.38,27.4,25700.0,27.43,27.44,27.38,27.4,25700.0
2011-02-23 15:55:00,27.39,27.4,27.33,27.33,55000.0,27.39,27.4,27.33,27.33,55000.0
2011-02-24 09:30:00,27.31,27.34,27.24,27.24,10200.0,27.31,27.34,27.24,27.24,10200.0
2011-02-24 09:35:00,27.25,27.27,27.25,27.27,12000.0,27.25,27.27,27.25,27.27,12000.0
2011-02-24 09:40:00,27.27,27.38,27.26,27.38,26300.0,27.27,27.38,27.26,27.38,26300.0
2011-02-24 09:45:00,27.39,27.53,27.38,27.52,24300.0,27.39,27.53,27.38,27.52,24300.0
2011-02-24 09:50:00,27.51,27.54,27.5,27.54,34600.0,27.51,27.54,27.5,27.54,34600.0
2011-02-24 09:55:00,27.54,27.61,27.54,27.61,13500.0,27.54,27.61,27.54,27.61,13500.0
2011-02-24 10:00:00,27.6,27.62,27.55,27.56,24700.0,27.6,27.62,27.55,27.56,24700.0
2011-02-24 10:05:00,27.56,27.64,27.54,27.63,16300.0,27.56,27.64,27.54,27.63,16300.0
2011-02-24 10:10:00,27.62,27.64,27.62,27.62,6300.0,27.62,27.64,27.62,27.62,6300.0
2011-02-24 10:15:00,27.62,27.65,27.6,27.63,11300.0,27.62,27.65,27.6,27.63,11300.0
2011-02-24 10:20:00,27.64,27.7,27.64,27.69,17400.0,27.64,27.7,27.64,27.69,17400.0
2011-02-24 10:25:00,27.68,27.74,27.68,27.69,30700.0,27.68,27.74,27.68,27.69,30700.0
2011-02-24 10:30:00,27.69,27.72,27.68,27.72,20400.0,27.69,27.72,27.68,27.72,20400.0
2011-02-24 10:35:00,27.72,27.72,27.69,27.72,31400.0,27.72,27.72,27.69,27.72,31400.0
2011-02-24 10:40:00,27.72,27.75,27.71,27.71,29600.0,27.72,27.75,27.71,27.71,29600.0
2011-02-24 10:45:00,27.71,27.71,27.64,27.68,39900.0,27.71,27.71,27.64,27.68,39900.0
2011-02-24 10:50:00,27.69,27.72,27.68,27.72,10500.0,27.69,27.72,27.68,27.72,10500.0
2011-02-24 10:55:00,27.73,27.75,27.69,27.69,10800.0,27.73,27.75,27.69,27.69,10800.0
2011-02-24 11:00:00,27.7,27.71,27.66,27.69,20100.0,27.7,27.71,27.66,27.69,20100.0
2011-02-24 11:05:00,27.69,27.71,27.67,27.7,20000.0,27.69,27.71,27.67,27.7,20000.0
2011-02-24 11:10:00,27.71,27.71,27.66,27.66,17800.0,27.71,27.71,27.66,27.66,17800.0
2011-02-24 11:15:00,27.66,27.69,27.64,27.66,39200.0,27.66,27.69,27.64,27.66,39200.0
2011-02-24 11:20:00,27.66,27.67,27.64,27.65,5300.0,27.66,27.67,27.64,27.65,5300.0
2011-02-24 11:25:00,27.65,27.66,27.63,27.63,10200.0,27.65,27.66,27.63,27.63,10200.0
2011-02-24 11:30:00,27.63,27.64,27.61,27.61,8300.0,27.63,27.64,27.61,27.61,8300.0
2011-02-24 11:35:00,27.6,27.6,27.55,27.55,9300.0,27.6,27.6,27.55,27.55,9300.0
2011-02-24 11:40:00,27.55,27.56,27.51,27.51,10700.0,27.55,27.56,27.51,27.51,10700.0
2011-02-24 11:45:00,27.49,27.49,27.38,27.41,21800.0,27.49,27.49,27.38,27.41,21800.0
2011-02-24 11:50:00,27.41,27.42,27.38,27.42,9300.0,27.41,27.42,27.38,27.42,9300.0
2011-02-24 11:55:00,27.42,27.46,27.38,27.45,18400.0,27.42,27.46,27.38,27.45,18400.0
2011-02-24 12:00:00,27.46,27.48,27.42,27.42,12700.0,27.46,27.48,27.42,27.42,12700.0
2011-02-24 12:05:00,27.42,27.42,27.35,27.35,9900.0,27.42,27.42,27.35,27.35,9900.0
2011-02-24 12:10:00,27.34,27.37,27.34,27.37,7500.0,27.34,27.37,27.34,27.37,7500.0
2011-02-24 12:15:00,27.36,27.39,27.35,27.39,10800.0,27.36,27.39,27.35,27.39,10800.0
2011-02-24 12:20:00,27.39,27.4,27.39,27.39,2700.0,27.39,27.4,27.39,27.39,2700.0
2011-02-24 12:25:00,27.39,27.4,27.35,27.36,7700.0,27.39,27.4,27.35,27.36,7700.0
2011-02-24 12:30:00,27.36,27.36,27.34,27.34,6900.0,27.36,27.36,27.34,27.34,6900.0
2011-02-24 12:35:00,27.34,27.38,27.34,27.38,8700.0,27.34,27.38,27.34,27.38,8700.0
2011-02-24 12:40:00,27.39,27.39,27.35,27.35,4700.0,27.39,27.39,27.35,27.35,4700.0
2011-02-24 12:45:00,27.35,27.35,27.31,27.31,10400.0,27.35,27.35,27.31,27.31,10400.0
2011-02-24 12:50:00,27.31,27.37,27.31,27.37,6100.0,27.31,27.37,27.31,27.37,6100.0
2011-02-24 12:55:00,27.38,27.4,27.37,27.39,9800.0,27.38,27.4,27.37,27.39,9800.0
2011-02-24 13:00:00,27.39,27.4,27.37,27.39,8200.0,27.39,27.4,27.37,27.39,8200.0
2011-02-24 13:05:00,27.39,27.4,27.37,27.37,8600.0,27.39,27.4,27.37,27.37,8600.0
2011-02-24 13:10:00,27.37,27.4,27.37,27.39,5400.0,27.37,27.4,27.37,27.39,5400.0
2011-02-24 13:15:00,27.39,27.46,27.38,27.42,26400.0,27.39,27.46,27.38,27.42,26400.0
2011-02-24 13:20:00,27.42,27.43,27.37,27.37,23700.0,27.42,27.43,27.37,27.37,23700.0
2011-02-24 13:25:00,27.36,27.37,27.3,27.33,13700.0,27.36,27.37,27.3,27.33,13700.0
2011-02-24 13:30:00,27.34,27.38,27.33,27.38,9600.0,27.34,27.38,27.33,27.38,9600.0
2011-02-24 13:35:00,27.36,27.38,27.36,27.37,6500.0,27.36,27.38,27.36,27.37,6500.0
2011-02-24 13:40:00,27.38,27.38,27.32,27.33,18700.0,27.38,27.38,27.32,27.33,18700.0
2011-02-24 13:45:00,27.32,27.32,27.24,27.26,18100.0,27.32,27.32,27.24,27.26,18100.0
2011-02-24 13:50:00,27.26,27.27,27.19,27.19,17100.0,27.26,27.27,27.19,27.19,17100.0
2011-02-24 13:55:00,27.19,27.19,27.15,27.15,20200.0,27.19,27.19,27.15,27.15,20200.0
2011-02-24 14:00:00,27.16,27.24,27.16,27.24,14200.0,27.16,27.24,27.16,27.24,14200.0
2011-02-24 14:05:00,27.25,27.26,27.23,27.26,15100.0,27.25,27.26,27.23,27.26,15100.0
2011-02-24 14:10:00,27.27,27.34,27.27,27.34,8900.0,27.27,27.34,27.27,27.34,8900.0
2011-02-24 14:15:00,27.34,27.36,27.33,27.34,17600.0,27.34,27.36,27.33,27.34,17600.0
2011-02-24 14:20:00,27.35,27.37,27.33,27.37,14800.0,27.35,27.37,27.33,27.37,14800.0
2011-02-24 14:25:00,27.38,27.4,27.37,27.37,11900.0,27.38,27.4,27.37,27.37,11900.0
2011-02-24 14:30:00,27.36,27.37,27.35,27.36,19000.0,27.36,27.37,27.35,27.36,19000.0
2011-02-24 14:35:00,27.36,27.38,27.34,27.35,19300.0,27.36,27.38,27.34,27.35,19300.0
2011-02-24 14:40:00,27.35,27.37,27.32,27.32,30600.0,27.35,27.37,27.32,27.32,30600.0
2011-02-24 14:45:00,27.32,27.34,27.27,27.33,17100.0,27.32,27.34,27.27,27.33,17100.0
2011-02-24 14:50:00,27.33,27.33,27.26,27.28,16800.0,27.33,27.33,27.26,27.28,16800.0
2011-02-24 14:55:00,27.29,27.35,27.28,27.35,14800.0,27.29,27.35,27.28,27.35,14800.0
2011-02-24 15:00:00,27.34,27.38,27.33,27.35,27000.0,27.34,27.38,27.33,27.35,27000.0
2011-02-24 15:05:00,27.35,27.44,27.35,27.44,14400.0,27.35,27.44,27.35,27.44,14400.0
2011-02-24 15:10:00,27.44,27.44,27.41,27.42,21600.0,27.44,27.44,27.41,27.42,21600.0
2011-02-24 15:15:00,27.42,27.44,27.42,27.44,8000.0,27.42,27.44,27.42,27.44,8000.0
2011-02-24 15:20:00,27.44,27.45,27.41,27.42,30300.0,27.44,27.45,27.41,27.42,30300.0
2011-02-24 15:25:00,27.43,27.44,27.4,27.44,13500.0,27.43,27.44,27.4,27.44,13500.0
2011-02-24 15:30:00,27.44,27.46,27.43,27.46,42900.0,27.44,27.46,27.43,27.46,42900.0
2011-02-24 15:35:00,27.46,27.46,27.43,27.43,25300.0,27.46,27.46,27.43,27.43,25300.0
2011-02-24 15:40:00,27.43,27.44,27.42,27.42,37500.0,27.43,27.44,27.42,27.42,37500.0
2011-02-24 15:45:00,27.42,27.44,27.39,27.4,23500.0,27.42,27.44,27.39,27.4,23500.0
2011-02-24 15:50:00,27.4,27.4,27.36,27.37,16800.0,27.4,27.4,27.36,27.37,16800.0
2011-02-24 15:55:00,27.37,27.37,27.34,27.34,48500.0,27.37,27.37,27.34,27.34,48500.0
2011-02-25 09:30:00,27.49,27.63,27.49,27.54,9700.0,27.49,27.63,27.49,27.54,9700.0
2011-02-25 09:35:00,27.54,27.59,27.53,27.59,6000.0,27.54,27.59,27.53,27.59,6000.0
2011-02-25 09:40:00,27.59,27.61,27.58,27.6,10100.0,27.59,27.61,27.58,27.6,10100.0
2011-02-25 09:45:00,27.6,27.61,27.59,27.61,10700.0,27.6,27.61,27.59,27.61,10700.0
2011-02-25 09:50:00,27.6,27.65,27.6,27.65,10800.0,27.6,27.65,27.6,27.65,10800.0
2011-02-25 09:55:00,27.63,27.66,27.61,27.66,7700.0,27.63,27.66,27.61,27.66,7700.0
2011-02-25 10:00:00,27.67,27.73,27.66,27.72,10600.0,27.67,27.73,27.66,27.72,10600.0
2011-02-25 10:05:00,27.72,27.77,27.72,27.76,21500.0,27.72,27.77,27.72,27.76,21500.0
2011-02-25 10:10:00,27.76,27.76,27.71,27.72,7300.0,27.76,27.76,27.71,27.72,7300.0
2011-02-25 10:15:00,27.72,27.73,27.68,27.68,7700.0,27.72,27.73,27.68,27.68,7700.0
2011-02-25 10:20:00,27.68,27.7,27.66,27.7,7700.0,27.68,27.7,27.66,27.7,7700.0
2011-02-25 10:25:00,27.7,27.7,27.69,27.7,3900.0,27.7,27.7,27.69,27.7,3900.0
2011-02-25 10:30:00,27.7,27.7,27.68,27.69,14500.0,27.7,27.7,27.68,27.69,14500.0
2011-02-25 10:35:00,27.69,27.71,27.69,27.71,3900.0,27.69,27.71,27.69,27.71,3900.0
2011-02-25 10:40:00,27.71,27.72,27.7,27.72,3300.0,27.71,27.72,27.7,27.72,3300.0
2011-02-25 10:45:00,27.72,27.75,27.71,27.75,12000.0,27.72,27.75,27.71,27.75,12000.0
2011-02-25 10:50:00,27.75,27.75,27.74,27.75,6300.0,27.75,27.75,27.74,27.75,6300.0
2011-02-25 10:55:00,27.74,27.75,27.74,27.75,4100.0,27.74,27.75,27.74,27.75,4100.0
2011-02-25 11:00:00,27.75,27.77,27.75,27.77,6000.0,27.75,27.77,27.75,27.77,6000.0
2011-02-25 11:05:00,27.77,27.78,27.77,27.78,4800.0,27.77,27.78,27.77,27.78,4800.0
2011-02-25 11:10:00,27.78,27.79,27.78,27.78,5600.0,27.78,27.79,27.78,27.78,5600.0
2011-02-25 11:15:00,27.79,27.8,27.78,27.78,17200.0,27.79,27.8,27.78,27.78,17200.0
2011-02-25 11:20:00,27.79,27.79,27.76,27.76,8300.0,27.79,27.79,27.76,27.76,8300.0
2011-02-25 11:25:00,27.76,27.77,27.63,27.67,29900.0,27.76,27.77,27.63,27.67,29900.0
2011-02-25 11:30:00,27.67,27.72,27.67,27.72,3100.0,27.67,27.72,27.67,27.72,3100.0
2011-02-25 11:35:00,27.73,27.73,27.72,27.73,6800.0,27.73,27.73,27.72,27.73,6800.0
2011-02-25 11:40:00,27.73,27.73,27.69,27.69,10300.0,27.73,27.73,27.69,27.69,10300.0
2011-02-25 11:45:00,27.69,27.7,27.67,27.67,6900.0,27.69,27.7,27.67,27.67,6900.0
2011-02-25 11:50:00,27.67,27.69,27.66,27.69,4000.0,27.67,27.69,27.66,27.69,4000.0
2011-02-25 11:55:00,27.69,27.7,27.66,27.66,7600.0,27.69,27.7,27.66,27.66,7600.0
2011-02-25 12:00:00,27.66,27.66,27.66,27.66,2800.0,27.66,27.66,27.66,27.66,2800.0
2011-02-25 12:05:00,27.66,27.66,27.66,27.66,800.0,27.66,27.66,27.66,27.66,800.0
2011-02-25 12:10:00,27.66,27.67,27.66,27.67,3300.0,27.66,27.67,27.66,27.67,3300.0
2011-02-25 12:15:00,27.68,27.69,27.67,27.68,9300.0,27.68,27.69,27.67,27.68,9300.0
2011-02-25 12:20:00,27.69,27.69,27.67,27.68,11300.0,27.69,27.69,27.67,27.68,11300.0
2011-02-25 12:25:00,27.68,27.69,27.68,27.69,3500.0,27.68,27.69,27.68,27.69,3500.0
2011-02-25 12:30:00,27.69,27.69,27.69,27.69,20000.0,27.69,27.69,27.69,27.69,20000.0
2011-02-25 12:35:00,27.69,27.69,27.68,27.69,3400.0,27.69,27.69,27.68,27.69,3400.0
2011-02-25 12:40:00,27.69,27.69,27.67,27.69,9000.0,27.69,27.69,27.67,27.69,9000.0
2011-02-25 12:45:00,27.68,27.7,27.68,27.7,28700.0,27.68,27.7,27.68,27.7,28700.0
2011-02-25 12:50:00,27.7,27.7,27.69,27.7,4700.0,27.7,27.7,27.69,27.7,4700.0
2011-02-25 12:55:00,27.7,27.71,27.69,27.71,4500.0,27.7,27.71,27.69,27.71,4500.0
2011-02-25 13:00:00,27.71,27.72,27.71,27.72,4300.0,27.71,27.72,27.71,27.72,4300.0
2011-02-25 13:05:00,27.72,27.72,27.71,27.71,8100.0,27.72,27.72,27.71,27.71,8100.0
2011-02-25 13:10:00,27.71,27.73,27.71,27.72,13500.0,27.71,27.73,27.71,27.72,13500.0
2011-02-25 13:15:00,27.72,27.73,27.71,27.73,11700.0,27.72,27.73,27.71,27.73,11700.0
2011-02-25 13:20:00,27.72,27.72,27.7,27.71,24000.0,27.72,27.72,27.7,27.71,24000.0
2011-02-25 13:25:00,27.71,27.72,27.7,27.72,5000.0,27.71,27.72,27.7,27.72,5000.0
2011-02-25 13:30:00,27.71,27.71,27.7,27.7,7400.0,27.71,27.71,27.7,27.7,7400.0
2011-02-25 13:35:00,27.7,27.72,27.7,27.7,9100.0,27.7,27.72,27.7,27.7,9100.0
2011-02-25 13:40:00,27.71,27.76,27.71,27.75,11000.0,27.71,27.76,27.71,27.75,11000.0
2011-02-25 13:45:00,27.76,27.77,27.75,27.75,15200.0,27.76,27.77,27.75,27.75,15200.0
2011-02-25 13:50:00,27.76,27.76,27.75,27.76,7700.0,27.76,27.76,27.75,27.76,7700.0
2011-02-25 13:55:00,27.75,27.76,27.74,27.74,4700.0,27.75,27.76,27.74,27.74,4700.0
2011-02-25 14:00:00,27.74,27.74,27.72,27.72,4600.0,27.74,27.74,27.72,27.72,4600.0
2011-02-25 14:05:00,27.72,27.76,27.72,27.76,7000.0,27.72,27.76,27.72,27.76,7000.0
2011-02-25 14:10:00,27.76,27.77,27.76,27.76,4300.0,27.76,27.77,27.76,27.76,4300.0
2011-02-25 14:15:00,27.77,27.78,27.75,27.75,8600.0,27.77,27.78,27.75,27.75,8600.0
2011-02-25 14:20:00,27.75,27.77,27.75,27.77,6000.0,27.75,27.77,27.75,27.77,6000.0
2011-02-25 14:25:00,27.77,27.77,27.74,27.74,9100.0,27.77,27.77,27.74,27.74,9100.0
2011-02-25 14:30:00,27.74,27.76,27.74,27.75,5500.0,27.74,27.76,27.74,27.75,5500.0
2011-02-25 14:35:00,27.75,27.77,27.75,27.76,7800.0,27.75,27.77,27.75,27.76,7800.0
2011-02-25 14:40:00,27.77,27.77,27.76,27.76,14600.0,27.77,27.77,27.76,27.76,14600.0
2011-02-25 14:45:00,27.77,27.77,27.76,27.76,10700.0,27.77,27.77,27.76,27.76,10700.0
2011-02-25 14:50:00,27.77,27.77,27.74,27.75,19400.0,27.77,27.77,27.74,27.75,19400.0
2011-02-25 14:55:00,27.75,27.75,27.74,27.75,13100.0,27.75,27.75,27.74,27.75,13100.0
2011-02-25 15:00:00,27.74,27.75,27.74,27.75,15600.0,27.74,27.75,27.74,27.75,15600.0
2011-02-25 15:05:00,27.75,27.75,27.74,27.74,14200.0,27.75,27.75,27.74,27.74,14200.0
2011-02-25 15:10:00,27.75,27.76,27.75,27.75,29900.0,27.75,27.76,27.75,27.75,29900.0
2011-02-25 15:15:00,27.76,27.76,27.75,27.75,6600.0,27.76,27.76,27.75,27.75,6600.0
2011-02-25 15:20:00,27.76,27.76,27.72,27.72,24700.0,27.76,27.76,27.72,27.72,24700.0
2011-02-25 15:25:00,27.73,27.73,27.72,27.73,16600.0,27.73,27.73,27.72,27.73,16600.0
2011-02-25 15:30:00,27.73,27.73,27.69,27.71,19500.0,27.73,27.73,27.69,27.71,19500.0
2011-02-25 15:35:00,27.71,27.73,27.71,27.73,19500.0,27.71,27.73,27.71,27.73,19500.0
2011-02-25 15:40:00,27.73,27.74,27.72,27.73,16100.0,27.73,27.74,27.72,27.73,16100.0
2011-02-25 15:45:00,27.74,27.74,27.73,27.74,23400.0,27.74,27.74,27.73,27.74,23400.0
2011-02-25 15:50:00,27.74,27.74,27.71,27.73,26100.0,27.74,27.74,27.71,27.73,26100.0
2011-02-25 15:55:00,27.73,27.74,27.72,27.73,60500.0,27.73,27.74,27.72,27.73,60500.0
2011-02-28 09:30:00,27.87,27.9,27.86,27.88,8400.0,27.87,27.9,27.86,27.88,8400.0
2011-02-28 09:35:00,27.88,27.93,27.88,27.92,5700.0,27.88,27.93,27.88,27.92,5700.0
2011-02-28 09:40:00,27.93,27.95,27.92,27.94,14000.0,27.93,27.95,27.92,27.94,14000.0
2011-02-28 09:45:00,27.94,27.94,27.92,27.92,5500.0,27.94,27.94,27.92,27.92,5500.0
2011-02-28 09:50:00,27.92,27.92,27.9,27.9,6000.0,27.92,27.92,27.9,27.9,6000.0
2011-02-28 09:55:00,27.89,27.9,27.86,27.86,6600.0,27.89,27.9,27.86,27.86,6600.0
2011-02-28 10:00:00,27.86,27.92,27.85,27.91,16100.0,27.86,27.92,27.85,27.91,16100.0
2011-02-28 10:05:00,27.91,27.92,27.9,27.91,16800.0,27.91,27.92,27.9,27.91,16800.0
2011-02-28 10:10:00,27.91,27.96,27.9,27.96,19800.0,27.91,27.96,27.9,27.96,19800.0
2011-02-28 10:15:00,27.97,27.99,27.97,27.99,6500.0,27.97,27.99,27.97,27.99,6500.0
2011-02-28 10:20:00,28.0,28.01,28.0,28.01,12800.0,28.0,28.01,28.0,28.01,12800.0
2011-02-28 10:25:00,28.01,28.01,28.0,28.0,6200.0,28.01,28.01,28.0,28.0,6200.0
2011-02-28 10:30:00,28.0,28.01,28.0,28.0,3300.0,28.0,28.01,28.0,28.0,3300.0
2011-02-28 10:35:00,28.0,28.01,28.0,28.01,3600.0,28.0,28.01,28.0,28.01,3600.0
2011-02-28 10:40:00,28.0,28.01,27.99,27.99,12000.0,28.0,28.01,27.99,27.99,12000.0
2011-02-28 10:45:00,28.0,28.0,27.95,27.95,13100.0,28.0,28.0,27.95,27.95,13100.0
2011-02-28 10:50:00,27.94,27.95,27.94,27.94,7700.0,27.94,27.95,27.94,27.94,7700.0
2011-02-28 10:55:00,27.95,27.95,27.92,27.95,5800.0,27.95,27.95,27.92,27.95,5800.0
2011-02-28 11:00:00,27.95,27.96,27.94,27.95,11400.0,27.95,27.96,27.94,27.95,11400.0
2011-02-28 11:05:00,27.94,27.95,27.94,27.95,4300.0,27.94,27.95,27.94,27.95,4300.0
2011-02-28 11:10:00,27.95,27.97,27.95,27.97,3900.0,27.95,27.97,27.95,27.97,3900.0
2011-02-28 11:15:00,27.96,27.97,27.96,27.97,7100.0,27.96,27.97,27.96,27.97,7100.0
2011-02-28 11:20:00,27.97,27.98,27.96,27.98,5400.0,27.97,27.98,27.96,27.98,5400.0
2011-02-28 11:25:00,27.99,27.99,27.96,27.96,9600.0,27.99,27.99,27.96,27.96,9600.0
2011-02-28 11:30:00,27.96,27.96,27.91,27.92,10400.0,27.96,27.96,27.91,27.92,10400.0
2011-02-28 11:35:00,27.91,27.92,27.87,27.87,18500.0,27.91,27.92,27.87,27.87,18500.0
2011-02-28 11:40:00,27.88,27.91,27.87,27.91,3000.0,27.88,27.91,27.87,27.91,3000.0
2011-02-28 11:45:00,27.91,27.93,27.9,27.93,4400.0,27.91,27.93,27.9,27.93,4400.0
2011-02-28 11:50:00,27.93,27.94,27.93,27.93,6300.0,27.93,27.94,27.93,27.93,6300.0
2011-02-28 11:55:00,27.94,27.94,27.93,27.94,9500.0,27.94,27.94,27.93,27.94,9500.0
2011-02-28 12:00:00,27.94,27.95,27.92,27.95,14800.0,27.94,27.95,27.92,27.95,14800.0
2011-02-28 12:05:00,27.95,27.96,27.94,27.95,12900.0,27.95,27.96,27.94,27.95,12900.0
2011-02-28 12:10:00,27.95,27.96,27.95,27.96,6400.0,27.95,27.96,27.95,27.96,6400.0
2011-02-28 12:15:00,27.96,28.0,27.95,28.0,15800.0,27.96,28.0,27.95,28.0,15800.0
2011-02-28 12:20:00,28.0,28.01,27.99,28.0,7000.0,28.0,28.01,27.99,28.0,7000.0
2011-02-28 12:25:00,28.0,28.01,27.99,27.99,7600.0,28.0,28.01,27.99,27.99,7600.0
2011-02-28 12:30:00,27.99,27.99,27.98,27.99,6700.0,27.99,27.99,27.98,27.99,6700.0
2011-02-28 12:35:00,27.99,27.99,27.98,27.98,17200.0,27.99,27.99,27.98,27.98,17200.0
2011-02-28 12:40:00,27.99,27.99,27.98,27.98,16200.0,27.99,27.99,27.98,27.98,16200.0
2011-02-28 12:45:00,27.99,27.99,27.93,27.93,32200.0,27.99,27.99,27.93,27.93,32200.0
2011-02-28 12:50:00,27.93,27.94,27.92,27.93,6500.0,27.93,27.94,27.92,27.93,6500.0
2011-02-28 12:55:00,27.92,27.92,27.89,27.92,5700.0,27.92,27.92,27.89,27.92,5700.0
2011-02-28 13:00:00,27.92,27.92,27.9,27.91,7900.0,27.92,27.92,27.9,27.91,7900.0
2011-02-28 13:05:00,27.9,27.91,27.89,27.9,9400.0,27.9,27.91,27.89,27.9,9400.0
2011-02-28 13:10:00,27.89,27.9,27.88,27.88,5700.0,27.89,27.9,27.88,27.88,5700.0
2011-02-28 13:15:00,27.88,27.89,27.88,27.89,1900.0,27.88,27.89,27.88,27.89,1900.0
2011-02-28 13:20:00,27.89,27.89,27.82,27.83,11900.0,27.89,27.89,27.82,27.83,11900.0
2011-02-28 13:25:00,27.82,27.83,27.82,27.83,3900.0,27.82,27.83,27.82,27.83,3900.0
2011-02-28 13:30:00,27.83,27.86,27.82,27.86,14700.0,27.83,27.86,27.82,27.86,14700.0
2011-02-28 13:35:00,27.86,27.9,27.86,27.9,34300.0,27.86,27.9,27.86,27.9,34300.0
2011-02-28 13:40:00,27.9,27.91,27.88,27.88,23800.0,27.9,27.91,27.88,27.88,23800.0
2011-02-28 13:45:00,27.89,27.9,27.89,27.89,13700.0,27.89,27.9,27.89,27.89,13700.0
2011-02-28 13:50:00,27.9,27.9,27.89,27.9,3300.0,27.9,27.9,27.89,27.9,3300.0
2011-02-28 13:55:00,27.9,27.9,27.87,27.87,41200.0,27.9,27.9,27.87,27.87,41200.0
2011-02-28 14:00:00,27.86,27.87,27.86,27.86,3200.0,27.86,27.87,27.86,27.86,3200.0
2011-02-28 14:05:00,27.87,27.88,27.86,27.87,4500.0,27.87,27.88,27.86,27.87,4500.0
2011-02-28 14:10:00,27.87,27.89,27.87,27.88,23400.0,27.87,27.89,27.87,27.88,23400.0
2011-02-28 14:15:00,27.88,27.89,27.87,27.87,5200.0,27.88,27.89,27.87,27.87,5200.0
2011-02-28 14:20:00,27.87,27.88,27.87,27.87,20300.0,27.87,27.88,27.87,27.87,20300.0
2011-02-28 14:25:00,27.87,27.88,27.87,27.88,3500.0,27.87,27.88,27.87,27.88,3500.0
2011-02-28 14:30:00,27.88,27.89,27.88,27.89,5600.0,27.88,27.89,27.88,27.89,5600.0
2011-02-28 14:35:00,27.88,27.89,27.82,27.84,49500.0,27.88,27.89,27.82,27.84,49500.0
2011-02-28 14:40:00,27.83,27.84,27.83,27.84,3200.0,27.83,27.84,27.83,27.84,3200.0
2011-02-28 14:45:00,27.84,27.88,27.83,27.87,42200.0,27.84,27.88,27.83,27.87,42200.0
2011-02-28 14:50:00,27.86,27.88,27.84,27.85,25800.0,27.86,27.88,27.84,27.85,25800.0
2011-02-28 14:55:00,27.85,27.87,27.83,27.87,20000.0,27.85,27.87,27.83,27.87,20000.0
2011-02-28 15:00:00,27.87,27.87,27.86,27.87,18100.0,27.87,27.87,27.86,27.87,18100.0
2011-02-28 15:05:00,27.87,27.88,27.78,27.78,38400.0,27.87,27.88,27.78,27.78,38400.0
2011-02-28 15:10:00,27.78,27.83,27.77,27.82,11200.0,27.78,27.83,27.77,27.82,11200.0
2011-02-28 15:15:00,27.83,27.83,27.82,27.82,9600.0,27.83,27.83,27.82,27.82,9600.0
2011-02-28 15:20:00,27.83,27.87,27.82,27.87,18800.0,27.83,27.87,27.82,27.87,18800.0
2011-02-28 15:25:00,27.87,27.88,27.87,27.88,20900.0,27.87,27.88,27.87,27.88,20900.0
2011-02-28 15:30:00,27.88,27.91,27.87,27.9,28600.0,27.88,27.91,27.87,27.9,28600.0
2011-02-28 15:35:00,27.9,27.91,27.89,27.89,28000.0,27.9,27.91,27.89,27.89,28000.0
2011-02-28 15:40:00,27.9,27.91,27.89,27.89,27200.0,27.9,27.91,27.89,27.89,27200.0
2011-02-28 15:45:00,27.89,27.89,27.82,27.83,26700.0,27.89,27.89,27.82,27.83,26700.0
2011-02-28 15:50:00,27.82,27.83,27.77,27.81,91900.0,27.82,27.83,27.77,27.81,91900.0
2011-02-28 15:55:00,27.82,27.83,27.72,27.72,251600.0,27.82,27.83,27.72,27.72,251600.0
2011-03-01 09:30:00,27.7,27.8,27.7,27.76,77900.0,27.7,27.8,27.7,27.76,77900.0
2011-03-01 09:35:00,27.75,27.8,27.73,27.78,15600.0,27.75,27.8,27.73,27.78,15600.0
2011-03-01 09:40:00,27.78,27.82,27.78,27.81,15300.0,27.78,27.82,27.78,27.81,15300.0
2011-03-01 09:45:00,27.81,27.83,27.8,27.81,16200.0,27.81,27.83,27.8,27.81,16200.0
2011-03-01 09:50:00,27.81,27.81,27.76,27.77,13500.0,27.81,27.81,27.76,27.77,13500.0
2011-03-01 09:55:00,27.77,27.77,27.73,27.75,13700.0,27.77,27.77,27.73,27.75,13700.0
2011-03-01 10:00:00,27.73,27.8,27.72,27.75,23800.0,27.73,27.8,27.72,27.75,23800.0
2011-03-01 10:05:00,27.75,27.77,27.7,27.77,15500.0,27.75,27.77,27.7,27.77,15500.0
2011-03-01 10:10:00,27.76,27.81,27.75,27.81,18900.0,27.76,27.81,27.75,27.81,18900.0
2011-03-01 10:15:00,27.81,27.84,27.77,27.77,14500.0,27.81,27.84,27.77,27.77,14500.0
2011-03-01 10:20:00,27.76,27.81,27.76,27.81,19100.0,27.76,27.81,27.76,27.81,19100.0
2011-03-01 10:25:00,27.81,27.81,27.75,27.75,28600.0,27.81,27.81,27.75,27.75,28600.0
2011-03-01 10:30:00,27.75,27.76,27.69,27.69,41000.0,27.75,27.76,27.69,27.69,41000.0
2011-03-01 10:35:00,27.69,27.72,27.69,27.72,16100.0,27.69,27.72,27.69,27.72,16100.0
2011-03-01 10:40:00,27.72,27.73,27.71,27.71,8000.0,27.72,27.73,27.71,27.71,8000.0
2011-03-01 10:45:00,27.7,27.71,27.64,27.64,10900.0,27.7,27.71,27.64,27.64,10900.0
2011-03-01 10:50:00,27.64,27.71,27.64,27.71,8500.0,27.64,27.71,27.64,27.71,8500.0
2011-03-01 10:55:00,27.71,27.77,27.71,27.77,9300.0,27.71,27.77,27.71,27.77,9300.0
2011-03-01 11:00:00,27.77,27.8,27.77,27.78,9300.0,27.77,27.8,27.77,27.78,9300.0
2011-03-01 11:05:00,27.78,27.83,27.78,27.82,14300.0,27.78,27.83,27.78,27.82,14300.0
2011-03-01 11:10:00,27.83,27.85,27.81,27.83,13600.0,27.83,27.85,27.81,27.83,13600.0
2011-03-01 11:15:00,27.84,27.85,27.84,27.85,14500.0,27.84,27.85,27.84,27.85,14500.0
2011-03-01 11:20:00,27.85,27.87,27.84,27.85,15400.0,27.85,27.87,27.84,27.85,15400.0
2011-03-01 11:25:00,27.84,27.85,27.73,27.73,17000.0,27.84,27.85,27.73,27.73,17000.0
2011-03-01 11:30:00,27.71,27.72,27.68,27.71,13500.0,27.71,27.72,27.68,27.71,13500.0
2011-03-01 11:35:00,27.72,27.73,27.69,27.69,20600.0,27.72,27.73,27.69,27.69,20600.0
2011-03-01 11:40:00,27.7,27.74,27.69,27.74,13600.0,27.7,27.74,27.69,27.74,13600.0
2011-03-01 11:45:00,27.73,27.75,27.68,27.68,18300.0,27.73,27.75,27.68,27.68,18300.0
2011-03-01 11:50:00,27.68,27.68,27.65,27.67,19900.0,27.68,27.68,27.65,27.67,19900.0
2011-03-01 11:55:00,27.67,27.67,27.58,27.58,18400.0,27.67,27.67,27.58,27.58,18400.0
2011-03-01 12:00:00,27.59,27.6,27.52,27.6,18400.0,27.59,27.6,27.52,27.6,18400.0
2011-03-01 12:05:00,27.59,27.64,27.59,27.64,9000.0,27.59,27.64,27.59,27.64,9000.0
2011-03-01 12:10:00,27.64,27.66,27.6,27.6,9900.0,27.64,27.66,27.6,27.6,9900.0
2011-03-01 12:15:00,27.59,27.59,27.55,27.56,10000.0,27.59,27.59,27.55,27.56,10000.0
2011-03-01 12:20:00,27.56,27.57,27.56,27.57,5000.0,27.56,27.57,27.56,27.57,5000.0
2011-03-01 12:25:00,27.57,27.57,27.53,27.54,11200.0,27.57,27.57,27.53,27.54,11200.0
2011-03-01 12:30:00,27.54,27.58,27.53,27.57,8700.0,27.54,27.58,27.53,27.57,8700.0
2011-03-01 12:35:00,27.57,27.58,27.56,27.56,4700.0,27.57,27.58,27.56,27.56,4700.0
2011-03-01 12:40:00,27.55,27.61,27.55,27.61,10200.0,27.55,27.61,27.55,27.61,10200.0
2011-03-01 12:45:00,27.61,27.62,27.6,27.61,5500.0,27.61,27.62,27.6,27.61,5500.0
2011-03-01 12:50:00,27.6,27.61,27.57,27.58,9800.0,27.6,27.61,27.57,27.58,9800.0
2011-03-01 12:55:00,27.57,27.58,27.55,27.55,9600.0,27.57,27.58,27.55,27.55,9600.0
2011-03-01 13:00:00,27.55,27.55,27.51,27.53,11400.0,27.55,27.55,27.51,27.53,11400.0
2011-03-01 13:05:00,27.52,27.54,27.51,27.54,7600.0,27.52,27.54,27.51,27.54,7600.0
2011-03-01 13:10:00,27.53,27.58,27.52,27.55,17200.0,27.53,27.58,27.52,27.55,17200.0
2011-03-01 13:15:00,27.55,27.56,27.52,27.56,12900.0,27.55,27.56,27.52,27.56,12900.0
2011-03-01 13:20:00,27.55,27.55,27.51,27.53,19400.0,27.55,27.55,27.51,27.53,19400.0
2011-03-01 13:25:00,27.52,27.52,27.46,27.48,12400.0,27.52,27.52,27.46,27.48,12400.0
2011-03-01 13:30:00,27.47,27.5,27.45,27.5,11300.0,27.47,27.5,27.45,27.5,11300.0
2011-03-01 13:35:00,27.51,27.52,27.48,27.5,10200.0,27.51,27.52,27.48,27.5,10200.0
2011-03-01 13:40:00,27.49,27.51,27.48,27.49,17000.0,27.49,27.51,27.48,27.49,17000.0
2011-03-01 13:45:00,27.49,27.53,27.44,27.44,17700.0,27.49,27.53,27.44,27.44,17700.0
2011-03-01 13:50:00,27.44,27.47,27.43,27.46,15200.0,27.44,27.47,27.43,27.46,15200.0
2011-03-01 13:55:00,27.46,27.51,27.46,27.48,8500.0,27.46,27.51,27.46,27.48,8500.0
2011-03-01 14:00:00,27.48,27.48,27.41,27.41,15300.0,27.48,27.48,27.41,27.41,15300.0
2011-03-01 14:05:00,27.4,27.46,27.4,27.42,22000.0,27.4,27.46,27.4,27.42,22000.0
2011-03-01 14:10:00,27.43,27.44,27.41,27.43,18000.0,27.43,27.44,27.41,27.43,18000.0
2011-03-01 14:15:00,27.43,27.48,27.38,27.48,23400.0,27.43,27.48,27.38,27.48,23400.0
2011-03-01 14:20:00,27.47,27.48,27.42,27.44,22400.0,27.47,27.48,27.42,27.44,22400.0
2011-03-01 14:25:00,27.44,27.46,27.35,27.36,19200.0,27.44,27.46,27.35,27.36,19200.0
2011-03-01 14:30:00,27.36,27.37,27.31,27.31,14800.0,27.36,27.37,27.31,27.31,14800.0
2011-03-01 14:35:00,27.31,27.34,27.29,27.33,19400.0,27.31,27.34,27.29,27.33,19400.0
2011-03-01 14:40:00,27.33,27.34,27.32,27.32,12600.0,27.33,27.34,27.32,27.32,12600.0
2011-03-01 14:45:00,27.33,27.34,27.31,27.33,9000.0,27.33,27.34,27.31,27.33,9000.0
2011-03-01 14:50:00,27.32,27.39,27.32,27.39,17700.0,27.32,27.39,27.32,27.39,17700.0
2011-03-01 14:55:00,27.39,27.39,27.36,27.36,18600.0,27.39,27.39,27.36,27.36,18600.0
2011-03-01 15:00:00,27.36,27.4,27.36,27.37,21100.0,27.36,27.4,27.36,27.37,21100.0
2011-03-01 15:05:00,27.36,27.36,27.34,27.35,7600.0,27.36,27.36,27.34,27.35,7600.0
2011-03-01 15:10:00,27.34,27.36,27.3,27.35,18600.0,27.34,27.36,27.3,27.35,18600.0
2011-03-01 15:15:00,27.35,27.42,27.35,27.42,13500.0,27.35,27.42,27.35,27.42,13500.0
2011-03-01 15:20:00,27.43,27.46,27.41,27.46,24900.0,27.43,27.46,27.41,27.46,24900.0
2011-03-01 15:25:00,27.47,27.47,27.41,27.41,18600.0,27.47,27.47,27.41,27.41,18600.0
2011-03-01 15:30:00,27.4,27.45,27.4,27.45,12000.0,27.4,27.45,27.4,27.45,12000.0
2011-03-01 15:35:00,27.45,27.47,27.39,27.41,33300.0,27.45,27.47,27.39,27.41,33300.0
2011-03-01 15:40:00,27.4,27.42,27.4,27.41,16000.0,27.4,27.42,27.4,27.41,16000.0
2011-03-01 15:45:00,27.4,27.43,27.39,27.41,32200.0,27.4,27.43,27.39,27.41,32200.0
2011-03-01 15:50:00,27.41,27.41,27.37,27.38,36000.0,27.41,27.41,27.37,27.38,36000.0
2011-03-01 15:55:00,27.38,27.39,27.32,27.32,94900.0,27.38,27.39,27.32,27.32,94900.0
2011-03-02 09:30:00,27.2,27.39,27.2,27.35,21400.0,27.2,27.39,27.2,27.35,21400.0
2011-03-02 09:35:00,27.35,27.39,27.33,27.37,6300.0,27.35,27.39,27.33,27.37,6300.0
2011-03-02 09:40:00,27.38,27.48,27.38,27.47,6900.0,27.38,27.48,27.38,27.47,6900.0
2011-03-02 09:45:00,27.46,27.47,27.43,27.47,11900.0,27.46,27.47,27.43,27.47,11900.0
2011-03-02 09:50:00,27.45,27.53,27.45,27.52,8700.0,27.45,27.53,27.45,27.52,8700.0
2011-03-02 09:55:00,27.52,27.59,27.51,27.59,7700.0,27.52,27.59,27.51,27.59,7700.0
2011-03-02 10:00:00,27.59,27.63,27.59,27.63,10500.0,27.59,27.63,27.59,27.63,10500.0
2011-03-02 10:05:00,27.63,27.68,27.62,27.68,16800.0,27.63,27.68,27.62,27.68,16800.0
2011-03-02 10:10:00,27.69,27.7,27.67,27.67,24400.0,27.69,27.7,27.67,27.67,24400.0
2011-03-02 10:15:00,27.67,27.7,27.67,27.7,11800.0,27.67,27.7,27.67,27.7,11800.0
2011-03-02 10:20:00,27.7,27.72,27.69,27.69,12200.0,27.7,27.72,27.69,27.69,12200.0
2011-03-02 10:25:00,27.7,27.73,27.7,27.73,13800.0,27.7,27.73,27.7,27.73,13800.0
2011-03-02 10:30:00,27.72,27.75,27.72,27.75,12700.0,27.72,27.75,27.72,27.75,12700.0
2011-03-02 10:35:00,27.75,27.79,27.75,27.77,9500.0,27.75,27.79,27.75,27.77,9500.0
2011-03-02 10:40:00,27.78,27.78,27.76,27.76,11000.0,27.78,27.78,27.76,27.76,11000.0
2011-03-02 10:45:00,27.75,27.76,27.7,27.71,20900.0,27.75,27.76,27.7,27.71,20900.0
2011-03-02 10:50:00,27.72,27.8,27.7,27.78,10300.0,27.72,27.8,27.7,27.78,10300.0
2011-03-02 10:55:00,27.78,27.8,27.78,27.79,8300.0,27.78,27.8,27.78,27.79,8300.0
2011-03-02 11:00:00,27.8,27.85,27.8,27.84,13000.0,27.8,27.85,27.8,27.84,13000.0
2011-03-02 11:05:00,27.84,27.84,27.78,27.8,19500.0,27.84,27.84,27.78,27.8,19500.0
2011-03-02 11:10:00,27.8,27.82,27.78,27.82,8100.0,27.8,27.82,27.78,27.82,8100.0
2011-03-02 11:15:00,27.82,27.84,27.79,27.8,12300.0,27.82,27.84,27.79,27.8,12300.0
2011-03-02 11:20:00,27.8,27.8,27.77,27.78,11300.0,27.8,27.8,27.77,27.78,11300.0
2011-03-02 11:25:00,27.77,27.77,27.71,27.71,13600.0,27.77,27.77,27.71,27.71,13600.0
2011-03-02 11:30:00,27.71,27.78,27.7,27.78,11300.0,27.71,27.78,27.7,27.78,11300.0
2011-03-02 11:35:00,27.78,27.8,27.77,27.79,10100.0,27.78,27.8,27.77,27.79,10100.0
2011-03-02 11:40:00,27.79,27.82,27.75,27.75,10500.0,27.79,27.82,27.75,27.75,10500.0
2011-03-02 11:45:00,27.76,27.76,27.7,27.7,12700.0,27.76,27.76,27.7,27.7,12700.0
2011-03-02 11:50:00,27.71,27.73,27.71,27.72,6100.0,27.71,27.73,27.71,27.72,6100.0
2011-03-02 11:55:00,27.7,27.7,27.59,27.61,15000.0,27.7,27.7,27.59,27.61,15000.0
2011-03-02 12:00:00,27.61,27.62,27.55,27.62,8200.0,27.61,27.62,27.55,27.62,8200.0
2011-03-02 12:05:00,27.62,27.62,27.6,27.62,5200.0,27.62,27.62,27.6,27.62,5200.0
2011-03-02 12:10:00,27.62,27.64,27.62,27.63,6500.0,27.62,27.64,27.62,27.63,6500.0
2011-03-02 12:15:00,27.63,27.65,27.62,27.65,4400.0,27.63,27.65,27.62,27.65,4400.0
2011-03-02 12:20:00,27.65,27.72,27.65,27.69,8400.0,27.65,27.72,27.65,27.69,8400.0
2011-03-02 12:25:00,27.69,27.7,27.68,27.68,4400.0,27.69,27.7,27.68,27.68,4400.0
2011-03-02 12:30:00,27.69,27.73,27.69,27.72,6600.0,27.69,27.73,27.69,27.72,6600.0
2011-03-02 12:35:00,27.71,27.76,27.71,27.76,2300.0,27.71,27.76,27.71,27.76,2300.0
2011-03-02 12:40:00,27.75,27.76,27.75,27.75,1800.0,27.75,27.76,27.75,27.75,1800.0
2011-03-02 12:45:00,27.75,27.76,27.75,27.76,3700.0,27.75,27.76,27.75,27.76,3700.0
2011-03-02 12:50:00,27.77,27.77,27.75,27.76,5700.0,27.77,27.77,27.75,27.76,5700.0
2011-03-02 12:55:00,27.76,27.77,27.76,27.77,1800.0,27.76,27.77,27.76,27.77,1800.0
2011-03-02 13:00:00,27.77,27.8,27.77,27.79,10100.0,27.77,27.8,27.77,27.79,10100.0
2011-03-02 13:05:00,27.79,27.79,27.73,27.73,12300.0,27.79,27.79,27.73,27.73,12300.0
2011-03-02 13:10:00,27.72,27.72,27.69,27.7,5300.0,27.72,27.72,27.69,27.7,5300.0
2011-03-02 13:15:00,27.69,27.69,27.67,27.68,8200.0,27.69,27.69,27.67,27.68,8200.0
2011-03-02 13:20:00,27.68,27.7,27.66,27.68,8000.0,27.68,27.7,27.66,27.68,8000.0
2011-03-02 13:25:00,27.69,27.69,27.69,27.69,3800.0,27.69,27.69,27.69,27.69,3800.0
2011-03-02 13:30:00,27.69,27.72,27.69,27.7,4500.0,27.69,27.72,27.69,27.7,4500.0
2011-03-02 13:35:00,27.7,27.7,27.68,27.68,3100.0,27.7,27.7,27.68,27.68,3100.0
2011-03-02 13:40:00,27.68,27.68,27.62,27.63,12900.0,27.68,27.68,27.62,27.63,12900.0
2011-03-02 13:45:00,27.63,27.67,27.63,27.67,5600.0,27.63,27.67,27.63,27.67,5600.0
2011-03-02 13:50:00,27.67,27.68,27.66,27.66,5600.0,27.67,27.68,27.66,27.66,5600.0
2011-03-02 13:55:00,27.66,27.66,27.63,27.65,5400.0,27.66,27.66,27.63,27.65,5400.0
2011-03-02 14:00:00,27.66,27.66,27.61,27.61,6900.0,27.66,27.66,27.61,27.61,6900.0
2011-03-02 14:05:00,27.62,27.7,27.62,27.67,14700.0,27.62,27.7,27.62,27.67,14700.0
2011-03-02 14:10:00,27.67,27.74,27.67,27.72,8100.0,27.67,27.74,27.67,27.72,8100.0
2011-03-02 14:15:00,27.71,27.73,27.68,27.69,9500.0,27.71,27.73,27.68,27.69,9500.0
2011-03-02 14:20:00,27.68,27.71,27.64,27.67,10700.0,27.68,27.71,27.64,27.67,10700.0
2011-03-02 14:25:00,27.64,27.67,27.64,27.64,6200.0,27.64,27.67,27.64,27.64,6200.0
2011-03-02 14:30:00,27.63,27.66,27.63,27.66,5300.0,27.63,27.66,27.63,27.66,5300.0
2011-03-02 14:35:00,27.65,27.71,27.65,27.7,9500.0,27.65,27.71,27.65,27.7,9500.0
2011-03-02 14:40:00,27.7,27.74,27.7,27.74,7800.0,27.7,27.74,27.7,27.74,7800.0
2011-03-02 14:45:00,27.75,27.76,27.74,27.74,11200.0,27.75,27.76,27.74,27.74,11200.0
2011-03-02 14:50:00,27.74,27.75,27.74,27.75,7200.0,27.74,27.75,27.74,27.75,7200.0
2011-03-02 14:55:00,27.74,27.76,27.73,27.76,9500.0,27.74,27.76,27.73,27.76,9500.0
2011-03-02 15:00:00,27.76,27.8,27.76,27.8,12400.0,27.76,27.8,27.76,27.8,12400.0
2011-03-02 15:05:00,27.8,27.82,27.79,27.82,9400.0,27.8,27.82,27.79,27.82,9400.0
2011-03-02 15:10:00,27.81,27.81,27.79,27.79,14900.0,27.81,27.81,27.79,27.79,14900.0
2011-03-02 15:15:00,27.78,27.78,27.76,27.77,4400.0,27.78,27.78,27.76,27.77,4400.0
2011-03-02 15:20:00,27.77,27.78,27.77,27.77,6400.0,27.77,27.78,27.77,27.77,6400.0
2011-03-02 15:25:00,27.77,27.78,27.73,27.73,4700.0,27.77,27.78,27.73,27.73,4700.0
2011-03-02 15:30:00,27.73,27.74,27.71,27.71,10900.0,27.73,27.74,27.71,27.71,10900.0
2011-03-02 15:35:00,27.71,27.71,27.69,27.7,8200.0,27.71,27.71,27.69,27.7,8200.0
2011-03-02 15:40:00,27.7,27.7,27.69,27.69,24300.0,27.7,27.7,27.69,27.69,24300.0
2011-03-02 15:45:00,27.69,27.7,27.66,27.67,18100.0,27.69,27.7,27.66,27.67,18100.0
2011-03-02 15:50:00,27.67,27.67,27.62,27.62,35700.0,27.67,27.67,27.62,27.62,35700.0
2011-03-02 15:55:00,27.61,27.65,27.59,27.62,57300.0,27.61,27.65,27.59,27.62,57300.0
2011-03-03 09:30:00,27.77,27.98,27.76,27.93,18900.0,27.77,27.98,27.76,27.93,18900.0
2011-03-03 09:35:00,27.94,27.94,27.86,27.89,9400.0,27.94,27.94,27.86,27.89,9400.0
2011-03-03 09:40:00,27.89,27.89,27.86,27.88,12300.0,27.89,27.89,27.86,27.88,12300.0
2011-03-03 09:45:00,27.9,27.95,27.9,27.95,13100.0,27.9,27.95,27.9,27.95,13100.0
2011-03-03 09:50:00,27.93,27.93,27.92,27.92,7700.0,27.93,27.93,27.92,27.92,7700.0
2011-03-03 09:55:00,27.92,27.98,27.92,27.97,10400.0,27.92,27.98,27.92,27.97,10400.0
2011-03-03 10:00:00,27.97,27.99,27.96,27.98,14600.0,27.97,27.99,27.96,27.98,14600.0
2011-03-03 10:05:00,27.98,27.99,27.98,27.99,13100.0,27.98,27.99,27.98,27.99,13100.0
2011-03-03 10:10:00,27.99,27.99,27.98,27.99,18600.0,27.99,27.99,27.98,27.99,18600.0
2011-03-03 10:15:00,27.99,27.99,27.98,27.99,5000.0,27.99,27.99,27.98,27.99,5000.0
2011-03-03 10:20:00,27.98,27.99,27.9,27.92,29200.0,27.98,27.99,27.9,27.92,29200.0
2011-03-03 10:25:00,27.92,27.97,27.92,27.97,8200.0,27.92,27.97,27.92,27.97,8200.0
2011-03-03 10:30:00,27.96,27.97,27.92,27.93,14800.0,27.96,27.97,27.92,27.93,14800.0
2011-03-03 10:35:00,27.92,27.95,27.92,27.94,7700.0,27.92,27.95,27.92,27.94,7700.0
2011-03-03 10:40:00,27.94,27.96,27.94,27.95,7200.0,27.94,27.96,27.94,27.95,7200.0
2011-03-03 10:45:00,27.95,28.0,27.94,27.96,22800.0,27.95,28.0,27.94,27.96,22800.0
2011-03-03 10:50:00,27.96,27.96,27.94,27.94,6200.0,27.96,27.96,27.94,27.94,6200.0
2011-03-03 10:55:00,27.95,27.95,27.91,27.92,11900.0,27.95,27.95,27.91,27.92,11900.0
2011-03-03 11:00:00,27.93,27.93,27.92,27.93,8100.0,27.93,27.93,27.92,27.93,8100.0
2011-03-03 11:05:00,27.93,27.93,27.9,27.91,10200.0,27.93,27.93,27.9,27.91,10200.0
2011-03-03 11:10:00,27.91,27.91,27.87,27.88,8500.0,27.91,27.91,27.87,27.88,8500.0
2011-03-03 11:15:00,27.87,27.9,27.87,27.89,14500.0,27.87,27.9,27.87,27.89,14500.0
2011-03-03 11:20:00,27.89,27.91,27.89,27.91,9600.0,27.89,27.91,27.89,27.91,9600.0
2011-03-03 11:25:00,27.91,27.96,27.9,27.96,14200.0,27.91,27.96,27.9,27.96,14200.0
2011-03-03 11:30:00,27.96,27.98,27.96,27.98,6000.0,27.96,27.98,27.96,27.98,6000.0
2011-03-03 11:35:00,27.98,27.98,27.97,27.98,4600.0,27.98,27.98,27.97,27.98,4600.0
2011-03-03 11:40:00,27.98,28.0,27.97,28.0,16000.0,27.98,28.0,27.97,28.0,16000.0
2011-03-03 11:45:00,27.99,27.99,27.98,27.98,2500.0,27.99,27.99,27.98,27.98,2500.0
2011-03-03 11:50:00,27.98,28.0,27.97,27.99,12600.0,27.98,28.0,27.97,27.99,12600.0
2011-03-03 11:55:00,27.99,28.0,27.98,27.99,14600.0,27.99,28.0,27.98,27.99,14600.0
2011-03-03 12:00:00,27.99,27.99,27.97,27.99,6200.0,27.99,27.99,27.97,27.99,6200.0
2011-03-03 12:05:00,27.99,27.99,27.98,27.98,39500.0,27.99,27.99,27.98,27.98,39500.0
2011-03-03 12:10:00,27.98,27.98,27.97,27.98,4200.0,27.98,27.98,27.97,27.98,4200.0
2011-03-03 12:15:00,27.98,27.98,27.97,27.98,3900.0,27.98,27.98,27.97,27.98,3900.0
2011-03-03 12:20:00,27.97,27.98,27.97,27.98,12100.0,27.97,27.98,27.97,27.98,12100.0
2011-03-03 12:25:00,27.98,27.98,27.96,27.97,12900.0,27.98,27.98,27.96,27.97,12900.0
2011-03-03 12:30:00,27.96,27.98,27.96,27.98,4400.0,27.96,27.98,27.96,27.98,4400.0
2011-03-03 12:35:00,27.98,27.98,27.97,27.97,3700.0,27.98,27.98,27.97,27.97,3700.0
2011-03-03 12:40:00,27.97,27.98,27.96,27.98,16700.0,27.97,27.98,27.96,27.98,16700.0
2011-03-03 12:45:00,27.98,27.98,27.95,27.98,17800.0,27.98,27.98,27.95,27.98,17800.0
2011-03-03 12:50:00,27.98,27.98,27.96,27.96,15900.0,27.98,27.98,27.96,27.96,15900.0
2011-03-03 12:55:00,27.96,27.98,27.95,27.95,25300.0,27.96,27.98,27.95,27.95,25300.0
2011-03-03 13:00:00,27.95,27.97,27.95,27.97,33000.0,27.95,27.97,27.95,27.97,33000.0
2011-03-03 13:05:00,27.98,27.98,27.97,27.98,2500.0,27.98,27.98,27.97,27.98,2500.0
2011-03-03 13:10:00,27.97,27.98,27.97,27.97,2900.0,27.97,27.98,27.97,27.97,2900.0
2011-03-03 13:15:00,27.97,27.98,27.97,27.97,7700.0,27.97,27.98,27.97,27.97,7700.0
2011-03-03 13:20:00,27.97,27.97,27.97,27.97,800.0,27.97,27.97,27.97,27.97,800.0
2011-03-03 13:25:00,27.97,27.98,27.95,27.95,20000.0,27.97,27.98,27.95,27.95,20000.0
2011-03-03 13:30:00,27.95,27.97,27.95,27.97,10400.0,27.95,27.97,27.95,27.97,10400.0
2011-03-03 13:35:00,27.97,27.98,27.97,27.97,2200.0,27.97,27.98,27.97,27.97,2200.0
2011-03-03 13:40:00,27.97,27.97,27.95,27.96,10600.0,27.97,27.97,27.95,27.96,10600.0
2011-03-03 13:45:00,27.97,27.98,27.96,27.98,9900.0,27.97,27.98,27.96,27.98,9900.0
2011-03-03 13:50:00,27.98,27.99,27.98,27.99,11700.0,27.98,27.99,27.98,27.99,11700.0
2011-03-03 13:55:00,27.98,27.99,27.98,27.99,3800.0,27.98,27.99,27.98,27.99,3800.0
2011-03-03 14:00:00,27.98,28.0,27.98,27.99,25700.0,27.98,28.0,27.98,27.99,25700.0
2011-03-03 14:05:00,27.99,28.0,27.98,27.99,14000.0,27.99,28.0,27.98,27.99,14000.0
2011-03-03 14:10:00,28.0,28.02,27.99,28.0,39800.0,28.0,28.02,27.99,28.0,39800.0
2011-03-03 14:15:00,28.0,28.01,28.0,28.0,3500.0,28.0,28.01,28.0,28.0,3500.0
2011-03-03 14:20:00,28.0,28.0,27.98,27.98,7200.0,28.0,28.0,27.98,27.98,7200.0
2011-03-03 14:25:00,27.98,27.99,27.96,27.99,7200.0,27.98,27.99,27.96,27.99,7200.0
2011-03-03 14:30:00,27.99,28.0,27.99,28.0,5600.0,27.99,28.0,27.99,28.0,5600.0
2011-03-03 14:35:00,28.0,28.0,27.98,27.98,8500.0,28.0,28.0,27.98,27.98,8500.0
2011-03-03 14:40:00,27.98,27.98,27.96,27.97,6200.0,27.98,27.98,27.96,27.97,6200.0
2011-03-03 14:45:00,27.97,27.99,27.97,27.98,3400.0,27.97,27.99,27.97,27.98,3400.0
2011-03-03 14:50:00,27.98,28.0,27.98,28.0,16100.0,27.98,28.0,27.98,28.0,16100.0
2011-03-03 14:55:00,28.0,28.0,27.99,28.0,8700.0,28.0,28.0,27.99,28.0,8700.0
2011-03-03 15:00:00,28.0,28.0,27.99,28.0,13600.0,28.0,28.0,27.99,28.0,13600.0
2011-03-03 15:05:00,28.0,28.0,27.95,27.97,27200.0,28.0,28.0,27.95,27.97,27200.0
2011-03-03 15:10:00,27.96,27.97,27.94,27.97,19600.0,27.96,27.97,27.94,27.97,19600.0
2011-03-03 15:15:00,27.96,27.98,27.94,27.94,24500.0,27.96,27.98,27.94,27.94,24500.0
2011-03-03 15:20:00,27.95,27.95,27.94,27.95,3100.0,27.95,27.95,27.94,27.95,3100.0
2011-03-03 15:25:00,27.94,27.96,27.94,27.95,19700.0,27.94,27.96,27.94,27.95,19700.0
2011-03-03 15:30:00,27.95,27.96,27.92,27.93,25200.0,27.95,27.96,27.92,27.93,25200.0
2011-03-03 15:35:00,27.93,27.94,27.89,27.9,30400.0,27.93,27.94,27.89,27.9,30400.0
2011-03-03 15:40:00,27.89,27.94,27.89,27.92,16800.0,27.89,27.94,27.89,27.92,16800.0
2011-03-03 15:45:00,27.93,27.93,27.89,27.89,21500.0,27.93,27.93,27.89,27.89,21500.0
2011-03-03 15:50:00,27.89,27.89,27.85,27.86,52900.0,27.89,27.89,27.85,27.86,52900.0
2011-03-03 15:55:00,27.86,27.87,27.82,27.83,80700.0,27.86,27.87,27.82,27.83,80700.0
2011-03-04 09:30:00,27.76,27.8,27.65,27.8,19300.0,27.76,27.8,27.65,27.8,19300.0
2011-03-04 09:35:00,27.8,27.8,27.69,27.77,16400.0,27.8,27.8,27.69,27.77,16400.0
2011-03-04 09:40:00,27.77,27.78,27.7,27.7,12400.0,27.77,27.78,27.7,27.7,12400.0
2011-03-04 09:45:00,27.71,27.72,27.7,27.71,4700.0,27.71,27.72,27.7,27.71,4700.0
2011-03-04 09:50:00,27.71,27.71,27.67,27.7,6900.0,27.71,27.71,27.67,27.7,6900.0
2011-03-04 09:55:00,27.71,27.78,27.71,27.75,8000.0,27.71,27.78,27.71,27.75,8000.0
2011-03-04 10:00:00,27.76,27.8,27.76,27.79,8600.0,27.76,27.8,27.76,27.79,8600.0
2011-03-04 10:05:00,27.79,27.8,27.75,27.75,16700.0,27.79,27.8,27.75,27.75,16700.0
2011-03-04 10:10:00,27.75,27.75,27.71,27.71,17100.0,27.75,27.75,27.71,27.71,17100.0
2011-03-04 10:15:00,27.72,27.72,27.69,27.69,12500.0,27.72,27.72,27.69,27.69,12500.0
2011-03-04 10:20:00,27.71,27.71,27.66,27.68,9600.0,27.71,27.71,27.66,27.68,9600.0
2011-03-04 10:25:00,27.68,27.7,27.67,27.7,5100.0,27.68,27.7,27.67,27.7,5100.0
2011-03-04 10:30:00,27.7,27.7,27.66,27.7,15000.0,27.7,27.7,27.66,27.7,15000.0
2011-03-04 10:35:00,27.7,27.72,27.7,27.71,6500.0,27.7,27.72,27.7,27.71,6500.0
2011-03-04 10:40:00,27.71,27.72,27.7,27.71,3800.0,27.71,27.72,27.7,27.71,3800.0
2011-03-04 10:45:00,27.71,27.74,27.71,27.74,6000.0,27.71,27.74,27.71,27.74,6000.0
2011-03-04 10:50:00,27.74,27.81,27.74,27.81,34700.0,27.74,27.81,27.74,27.81,34700.0
2011-03-04 10:55:00,27.82,27.85,27.8,27.85,21400.0,27.82,27.85,27.8,27.85,21400.0
2011-03-04 11:00:00,27.84,27.92,27.84,27.84,26100.0,27.84,27.92,27.84,27.84,26100.0
2011-03-04 11:05:00,27.86,27.86,27.8,27.8,11000.0,27.86,27.86,27.8,27.8,11000.0
2011-03-04 11:10:00,27.81,27.82,27.75,27.75,8300.0,27.81,27.82,27.75,27.75,8300.0
2011-03-04 11:15:00,27.76,27.78,27.75,27.76,12700.0,27.76,27.78,27.75,27.76,12700.0
2011-03-04 11:20:00,27.76,27.76,27.72,27.73,9900.0,27.76,27.76,27.72,27.73,9900.0
2011-03-04 11:25:00,27.74,27.75,27.69,27.69,8000.0,27.74,27.75,27.69,27.69,8000.0
2011-03-04 11:30:00,27.69,27.77,27.67,27.75,14900.0,27.69,27.77,27.67,27.75,14900.0
2011-03-04 11:35:00,27.75,27.77,27.74,27.75,4800.0,27.75,27.77,27.74,27.75,4800.0
2011-03-04 11:40:00,27.75,27.75,27.73,27.74,3100.0,27.75,27.75,27.73,27.74,3100.0
2011-03-04 11:45:00,27.74,27.74,27.73,27.74,1700.0,27.74,27.74,27.73,27.74,1700.0
2011-03-04 11:50:00,27.74,27.75,27.74,27.74,3500.0,27.74,27.75,27.74,27.74,3500.0
2011-03-04 11:55:00,27.74,27.74,27.71,27.71,9200.0,27.74,27.74,27.71,27.71,9200.0
2011-03-04 12:00:00,27.71,27.71,27.67,27.71,14200.0,27.71,27.71,27.67,27.71,14200.0
2011-03-04 12:05:00,27.7,27.71,27.6,27.63,22500.0,27.7,27.71,27.6,27.63,22500.0
2011-03-04 12:10:00,27.63,27.65,27.61,27.61,9900.0,27.63,27.65,27.61,27.61,9900.0
2011-03-04 12:15:00,27.62,27.62,27.58,27.6,3700.0,27.62,27.62,27.58,27.6,3700.0
2011-03-04 12:20:00,27.58,27.58,27.53,27.53,8900.0,27.58,27.58,27.53,27.53,8900.0
2011-03-04 12:25:00,27.53,27.54,27.52,27.53,4300.0,27.53,27.54,27.52,27.53,4300.0
2011-03-04 12:30:00,27.53,27.53,27.49,27.5,6400.0,27.53,27.53,27.49,27.5,6400.0
2011-03-04 12:35:00,27.53,27.53,27.53,27.53,2400.0,27.53,27.53,27.53,27.53,2400.0
2011-03-04 12:40:00,27.53,27.55,27.53,27.54,2600.0,27.53,27.55,27.53,27.54,2600.0
2011-03-04 12:45:00,27.55,27.59,27.55,27.58,4100.0,27.55,27.59,27.55,27.58,4100.0
2011-03-04 12:50:00,27.58,27.59,27.56,27.56,3500.0,27.58,27.59,27.56,27.56,3500.0
2011-03-04 12:55:00,27.57,27.57,27.56,27.56,4100.0,27.57,27.57,27.56,27.56,4100.0
2011-03-04 13:00:00,27.56,27.57,27.55,27.57,2300.0,27.56,27.57,27.55,27.57,2300.0
2011-03-04 13:05:00,27.57,27.58,27.57,27.58,3800.0,27.57,27.58,27.57,27.58,3800.0
2011-03-04 13:10:00,27.58,27.58,27.54,27.54,4600.0,27.58,27.58,27.54,27.54,4600.0
2011-03-04 13:15:00,27.54,27.54,27.52,27.53,7700.0,27.54,27.54,27.52,27.53,7700.0
2011-03-04 13:20:00,27.53,27.58,27.53,27.56,3100.0,27.53,27.58,27.53,27.56,3100.0
2011-03-04 13:25:00,27.57,27.57,27.56,27.57,3800.0,27.57,27.57,27.56,27.57,3800.0
2011-03-04 13:30:00,27.57,27.59,27.57,27.58,3200.0,27.57,27.59,27.57,27.58,3200.0
2011-03-04 13:35:00,27.6,27.63,27.6,27.61,5200.0,27.6,27.63,27.6,27.61,5200.0
2011-03-04 13:40:00,27.61,27.62,27.61,27.61,3400.0,27.61,27.62,27.61,27.61,3400.0
2011-03-04 13:45:00,27.61,27.61,27.59,27.59,5800.0,27.61,27.61,27.59,27.59,5800.0
2011-03-04 13:50:00,27.59,27.6,27.57,27.57,10500.0,27.59,27.6,27.57,27.57,10500.0
2011-03-04 13:55:00,27.57,27.6,27.57,27.6,7100.0,27.57,27.6,27.57,27.6,7100.0
2011-03-04 14:00:00,27.6,27.6,27.56,27.58,9600.0,27.6,27.6,27.56,27.58,9600.0
2011-03-04 14:05:00,27.58,27.6,27.58,27.58,5900.0,27.58,27.6,27.58,27.58,5900.0
2011-03-04 14:10:00,27.58,27.58,27.56,27.57,5300.0,27.58,27.58,27.56,27.57,5300.0
2011-03-04 14:15:00,27.57,27.57,27.54,27.54,4900.0,27.57,27.57,27.54,27.54,4900.0
2011-03-04 14:20:00,27.54,27.55,27.53,27.54,4100.0,27.54,27.55,27.53,27.54,4100.0
2011-03-04 14:25:00,27.55,27.55,27.53,27.55,3000.0,27.55,27.55,27.53,27.55,3000.0
2011-03-04 14:30:00,27.55,27.55,27.53,27.55,4500.0,27.55,27.55,27.53,27.55,4500.0
2011-03-04 14:35:00,27.54,27.55,27.53,27.54,5700.0,27.54,27.55,27.53,27.54,5700.0
2011-03-04 14:40:00,27.54,27.56,27.54,27.55,4100.0,27.54,27.56,27.54,27.55,4100.0
2011-03-04 14:45:00,27.56,27.58,27.56,27.56,6900.0,27.56,27.58,27.56,27.56,6900.0
2011-03-04 14:50:00,27.56,27.59,27.56,27.58,6500.0,27.56,27.59,27.56,27.58,6500.0
2011-03-04 14:55:00,27.58,27.61,27.58,27.61,5300.0,27.58,27.61,27.58,27.61,5300.0
2011-03-04 15:00:00,27.63,27.68,27.63,27.68,12900.0,27.63,27.68,27.63,27.68,12900.0
2011-03-04 15:05:00,27.68,27.7,27.68,27.68,14400.0,27.68,27.7,27.68,27.68,14400.0
2011-03-04 15:10:00,27.68,27.68,27.66,27.67,8700.0,27.68,27.68,27.66,27.67,8700.0
2011-03-04 15:15:00,27.67,27.68,27.65,27.68,56700.0,27.67,27.68,27.65,27.68,56700.0
2011-03-04 15:20:00,27.69,27.69,27.6,27.62,12100.0,27.69,27.69,27.6,27.62,12100.0
2011-03-04 15:25:00,27.63,27.63,27.58,27.6,7000.0,27.63,27.63,27.58,27.6,7000.0
2011-03-04 15:30:00,27.58,27.61,27.57,27.59,12300.0,27.58,27.61,27.57,27.59,12300.0
2011-03-04 15:35:00,27.59,27.63,27.58,27.63,14300.0,27.59,27.63,27.58,27.63,14300.0
2011-03-04 15:40:00,27.63,27.65,27.63,27.63,9200.0,27.63,27.65,27.63,27.63,9200.0
2011-03-04 15:45:00,27.63,27.69,27.63,27.67,11300.0,27.63,27.69,27.63,27.67,11300.0
2011-03-04 15:50:00,27.67,27.7,27.67,27.68,19300.0,27.67,27.7,27.67,27.68,19300.0
2011-03-04 15:55:00,27.69,27.69,27.67,27.68,37500.0,27.69,27.69,27.67,27.68,37500.0
2011-03-07 09:30:00,27.7,27.89,27.53,27.74,9100.0,27.7,27.89,27.53,27.74,9100.0
2011-03-07 09:35:00,27.74,27.74,27.68,27.74,7800.0,27.74,27.74,27.68,27.74,7800.0
2011-03-07 09:40:00,27.75,27.75,27.71,27.71,5300.0,27.75,27.75,27.71,27.71,5300.0
2011-03-07 09:45:00,27.72,27.72,27.65,27.65,3500.0,27.72,27.72,27.65,27.65,3500.0
2011-03-07 09:50:00,27.66,27.7,27.66,27.67,9700.0,27.66,27.7,27.66,27.67,9700.0
2011-03-07 09:55:00,27.68,27.71,27.67,27.69,11600.0,27.68,27.71,27.67,27.69,11600.0
2011-03-07 10:00:00,27.69,27.7,27.67,27.67,17400.0,27.69,27.7,27.67,27.67,17400.0
2011-03-07 10:05:00,27.68,27.76,27.65,27.76,34100.0,27.68,27.76,27.65,27.76,34100.0
2011-03-07 10:10:00,27.76,27.77,27.7,27.7,18700.0,27.76,27.77,27.7,27.7,18700.0
2011-03-07 10:15:00,27.69,27.71,27.69,27.7,15400.0,27.69,27.71,27.69,27.7,15400.0
2011-03-07 10:20:00,27.7,27.76,27.67,27.71,16400.0,27.7,27.76,27.67,27.71,16400.0
2011-03-07 10:25:00,27.72,27.72,27.7,27.72,8700.0,27.72,27.72,27.7,27.72,8700.0
2011-03-07 10:30:00,27.73,27.73,27.69,27.7,12500.0,27.73,27.73,27.69,27.7,12500.0
2011-03-07 10:35:00,27.69,27.69,27.57,27.57,13100.0,27.69,27.69,27.57,27.57,13100.0
2011-03-07 10:40:00,27.57,27.58,27.44,27.44,16600.0,27.57,27.58,27.44,27.44,16600.0
2011-03-07 10:45:00,27.44,27.45,27.36,27.43,16100.0,27.44,27.45,27.36,27.43,16100.0
2011-03-07 10:50:00,27.43,27.44,27.4,27.4,8500.0,27.43,27.44,27.4,27.4,8500.0
2011-03-07 10:55:00,27.4,27.42,27.39,27.39,9900.0,27.4,27.42,27.39,27.39,9900.0
2011-03-07 11:00:00,27.39,27.39,27.28,27.28,18700.0,27.39,27.39,27.28,27.28,18700.0
2011-03-07 11:05:00,27.28,27.3,27.22,27.23,23600.0,27.28,27.3,27.22,27.23,23600.0
2011-03-07 11:10:00,27.22,27.23,27.16,27.16,12900.0,27.22,27.23,27.16,27.16,12900.0
2011-03-07 11:15:00,27.15,27.27,27.14,27.27,14600.0,27.15,27.27,27.14,27.27,14600.0
2011-03-07 11:20:00,27.26,27.29,27.26,27.29,7800.0,27.26,27.29,27.26,27.29,7800.0
2011-03-07 11:25:00,27.3,27.3,27.28,27.3,10900.0,27.3,27.3,27.28,27.3,10900.0
2011-03-07 11:30:00,27.3,27.3,27.26,27.26,7800.0,27.3,27.3,27.26,27.26,7800.0
2011-03-07 11:35:00,27.26,27.28,27.25,27.27,8600.0,27.26,27.28,27.25,27.27,8600.0
2011-03-07 11:40:00,27.26,27.26,27.25,27.25,9100.0,27.26,27.26,27.25,27.25,9100.0
2011-03-07 11:45:00,27.25,27.26,27.23,27.25,16700.0,27.25,27.26,27.23,27.25,16700.0
2011-03-07 11:50:00,27.25,27.25,27.21,27.23,13500.0,27.25,27.25,27.21,27.23,13500.0
2011-03-07 11:55:00,27.23,27.23,27.2,27.23,12300.0,27.23,27.23,27.2,27.23,12300.0
2011-03-07 12:00:00,27.23,27.26,27.23,27.24,9200.0,27.23,27.26,27.23,27.24,9200.0
2011-03-07 12:05:00,27.24,27.26,27.24,27.26,9300.0,27.24,27.26,27.24,27.26,9300.0
2011-03-07 12:10:00,27.26,27.28,27.26,27.28,6000.0,27.26,27.28,27.26,27.28,6000.0
2011-03-07 12:15:00,27.27,27.29,27.26,27.28,10500.0,27.27,27.29,27.26,27.28,10500.0
2011-03-07 12:20:00,27.28,27.28,27.27,27.27,5800.0,27.28,27.28,27.27,27.27,5800.0
2011-03-07 12:25:00,27.27,27.29,27.24,27.24,9200.0,27.27,27.29,27.24,27.24,9200.0
2011-03-07 12:30:00,27.24,27.28,27.23,27.27,11800.0,27.24,27.28,27.23,27.27,11800.0
2011-03-07 12:35:00,27.27,27.28,27.26,27.26,9100.0,27.27,27.28,27.26,27.26,9100.0
2011-03-07 12:40:00,27.26,27.26,27.23,27.23,6900.0,27.26,27.26,27.23,27.23,6900.0
2011-03-07 12:45:00,27.23,27.24,27.21,27.24,8000.0,27.23,27.24,27.21,27.24,8000.0
2011-03-07 12:50:00,27.22,27.23,27.21,27.22,5900.0,27.22,27.23,27.21,27.22,5900.0
2011-03-07 12:55:00,27.23,27.23,27.18,27.2,11800.0,27.23,27.23,27.18,27.2,11800.0
2011-03-07 13:00:00,27.2,27.21,27.16,27.17,8000.0,27.2,27.21,27.16,27.17,8000.0
2011-03-07 13:05:00,27.18,27.19,27.17,27.17,8600.0,27.18,27.19,27.17,27.17,8600.0
2011-03-07 13:10:00,27.18,27.18,27.13,27.13,9700.0,27.18,27.18,27.13,27.13,9700.0
2011-03-07 13:15:00,27.14,27.2,27.13,27.2,11100.0,27.14,27.2,27.13,27.2,11100.0
2011-03-07 13:20:00,27.2,27.23,27.19,27.22,11300.0,27.2,27.23,27.19,27.22,11300.0
2011-03-07 13:25:00,27.22,27.23,27.19,27.2,10900.0,27.22,27.23,27.19,27.2,10900.0
2011-03-07 13:30:00,27.2,27.22,27.18,27.21,7200.0,27.2,27.22,27.18,27.21,7200.0
2011-03-07 13:35:00,27.22,27.22,27.19,27.2,5500.0,27.22,27.22,27.19,27.2,5500.0
2011-03-07 13:40:00,27.21,27.21,27.19,27.19,5400.0,27.21,27.21,27.19,27.19,5400.0
2011-03-07 13:45:00,27.19,27.21,27.19,27.21,7000.0,27.19,27.21,27.19,27.21,7000.0
2011-03-07 13:50:00,27.2,27.2,27.17,27.2,12100.0,27.2,27.2,27.17,27.2,12100.0
2011-03-07 13:55:00,27.2,27.21,27.18,27.19,10800.0,27.2,27.21,27.18,27.19,10800.0
2011-03-07 14:00:00,27.19,27.24,27.19,27.23,11000.0,27.19,27.24,27.19,27.23,11000.0
2011-03-07 14:05:00,27.24,27.26,27.23,27.25,14700.0,27.24,27.26,27.23,27.25,14700.0
2011-03-07 14:10:00,27.26,27.26,27.23,27.24,19500.0,27.26,27.26,27.23,27.24,19500.0
2011-03-07 14:15:00,27.24,27.33,27.24,27.33,10300.0,27.24,27.33,27.24,27.33,10300.0
2011-03-07 14:20:00,27.34,27.35,27.3,27.3,11000.0,27.34,27.35,27.3,27.3,11000.0
2011-03-07 14:25:00,27.3,27.31,27.3,27.3,6800.0,27.3,27.31,27.3,27.3,6800.0
2011-03-07 14:30:00,27.3,27.31,27.29,27.29,7500.0,27.3,27.31,27.29,27.29,7500.0
2011-03-07 14:35:00,27.29,27.3,27.26,27.28,10900.0,27.29,27.3,27.26,27.28,10900.0
2011-03-07 14:40:00,27.27,27.27,27.24,27.24,8500.0,27.27,27.27,27.24,27.24,8500.0
2011-03-07 14:45:00,27.25,27.28,27.25,27.26,9500.0,27.25,27.28,27.25,27.26,9500.0
2011-03-07 14:50:00,27.27,27.3,27.25,27.3,8900.0,27.27,27.3,27.25,27.3,8900.0
2011-03-07 14:55:00,27.29,27.33,27.29,27.32,11900.0,27.29,27.33,27.29,27.32,11900.0
2011-03-07 15:00:00,27.32,27.33,27.29,27.3,13600.0,27.32,27.33,27.29,27.3,13600.0
2011-03-07 15:05:00,27.3,27.31,27.29,27.3,8400.0,27.3,27.31,27.29,27.3,8400.0
2011-03-07 15:10:00,27.3,27.35,27.3,27.34,12000.0,27.3,27.35,27.3,27.34,12000.0
2011-03-07 15:15:00,27.35,27.37,27.34,27.36,15500.0,27.35,27.37,27.34,27.36,15500.0
2011-03-07 15:20:00,27.36,27.38,27.34,27.35,21800.0,27.36,27.38,27.34,27.35,21800.0
2011-03-07 15:25:00,27.36,27.39,27.34,27.39,13100.0,27.36,27.39,27.34,27.39,13100.0
2011-03-07 15:30:00,27.38,27.42,27.38,27.41,19900.0,27.38,27.42,27.38,27.41,19900.0
2011-03-07 15:35:00,27.42,27.43,27.39,27.39,22400.0,27.42,27.43,27.39,27.39,22400.0
2011-03-07 15:40:00,27.39,27.39,27.36,27.37,31800.0,27.39,27.39,27.36,27.37,31800.0
2011-03-07 15:45:00,27.37,27.39,27.34,27.35,28600.0,27.37,27.39,27.34,27.35,28600.0
2011-03-07 15:50:00,27.35,27.35,27.27,27.31,36500.0,27.35,27.35,27.27,27.31,36500.0
2011-03-07 15:55:00,27.3,27.31,27.25,27.26,34700.0,27.3,27.31,27.25,27.26,34700.0
2011-03-08 09:30:00,27.34,27.34,27.27,27.31,13900.0,27.34,27.34,27.27,27.31,13900.0
2011-03-08 09:35:00,27.29,27.31,27.27,27.31,12400.0,27.29,27.31,27.27,27.31,12400.0
2011-03-08 09:40:00,27.3,27.33,27.21,27.21,19000.0,27.3,27.33,27.21,27.21,19000.0
2011-03-08 09:45:00,27.22,27.22,27.16,27.2,9800.0,27.22,27.22,27.16,27.2,9800.0
2011-03-08 09:50:00,27.2,27.26,27.18,27.26,9000.0,27.2,27.26,27.18,27.26,9000.0
2011-03-08 09:55:00,27.26,27.35,27.26,27.35,9900.0,27.26,27.35,27.26,27.35,9900.0
2011-03-08 10:00:00,27.37,27.42,27.37,27.39,27500.0,27.37,27.42,27.37,27.39,27500.0
2011-03-08 10:05:00,27.4,27.44,27.39,27.44,24900.0,27.4,27.44,27.39,27.44,24900.0
2011-03-08 10:10:00,27.44,27.51,27.44,27.51,7700.0,27.44,27.51,27.44,27.51,7700.0
2011-03-08 10:15:00,27.51,27.57,27.51,27.56,13300.0,27.51,27.57,27.51,27.56,13300.0
2011-03-08 10:20:00,27.57,27.6,27.57,27.6,23500.0,27.57,27.6,27.57,27.6,23500.0
2011-03-08 10:25:00,27.6,27.65,27.59,27.65,53200.0,27.6,27.65,27.59,27.65,53200.0
2011-03-08 10:30:00,27.66,27.69,27.64,27.69,11600.0,27.66,27.69,27.64,27.69,11600.0
2011-03-08 10:35:00,27.68,27.69,27.67,27.67,35200.0,27.68,27.69,27.67,27.67,35200.0
2011-03-08 10:40:00,27.67,27.71,27.67,27.69,35600.0,27.67,27.71,27.67,27.69,35600.0
2011-03-08 10:45:00,27.69,27.75,27.69,27.74,12400.0,27.69,27.75,27.69,27.74,12400.0
2011-03-08 10:50:00,27.74,27.8,27.74,27.8,13700.0,27.74,27.8,27.74,27.8,13700.0
2011-03-08 10:55:00,27.79,27.8,27.77,27.78,12200.0,27.79,27.8,27.77,27.78,12200.0
2011-03-08 11:00:00,27.78,27.79,27.76,27.78,21700.0,27.78,27.79,27.76,27.78,21700.0
2011-03-08 11:05:00,27.78,27.82,27.78,27.81,23100.0,27.78,27.82,27.78,27.81,23100.0
2011-03-08 11:10:00,27.81,27.82,27.78,27.79,32000.0,27.81,27.82,27.78,27.79,32000.0
2011-03-08 11:15:00,27.79,27.8,27.74,27.8,14000.0,27.79,27.8,27.74,27.8,14000.0
2011-03-08 11:20:00,27.8,27.84,27.8,27.84,13700.0,27.8,27.84,27.8,27.84,13700.0
2011-03-08 11:25:00,27.84,27.86,27.83,27.86,4000.0,27.84,27.86,27.83,27.86,4000.0
2011-03-08 11:30:00,27.86,27.86,27.85,27.85,9800.0,27.86,27.86,27.85,27.85,9800.0
2011-03-08 11:35:00,27.85,27.85,27.84,27.84,8300.0,27.85,27.85,27.84,27.84,8300.0
2011-03-08 11:40:00,27.84,27.85,27.83,27.84,10300.0,27.84,27.85,27.83,27.84,10300.0
2011-03-08 11:45:00,27.84,27.87,27.84,27.86,11200.0,27.84,27.87,27.84,27.86,11200.0
2011-03-08 11:50:00,27.86,27.88,27.86,27.87,9800.0,27.86,27.88,27.86,27.87,9800.0
2011-03-08 11:55:00,27.87,27.9,27.87,27.89,11100.0,27.87,27.9,27.87,27.89,11100.0
2011-03-08 12:00:00,27.89,27.89,27.88,27.89,3100.0,27.89,27.89,27.88,27.89,3100.0
2011-03-08 12:05:00,27.89,27.93,27.88,27.93,17000.0,27.89,27.93,27.88,27.93,17000.0
2011-03-08 12:10:00,27.93,27.94,27.92,27.93,4800.0,27.93,27.94,27.92,27.93,4800.0
2011-03-08 12:15:00,27.93,27.93,27.91,27.92,11200.0,27.93,27.93,27.91,27.92,11200.0
2011-03-08 12:20:00,27.93,27.94,27.93,27.93,8000.0,27.93,27.94,27.93,27.93,8000.0
2011-03-08 12:25:00,27.94,27.95,27.93,27.95,9700.0,27.94,27.95,27.93,27.95,9700.0
2011-03-08 12:30:00,27.95,27.95,27.93,27.93,12600.0,27.95,27.95,27.93,27.93,12600.0
2011-03-08 12:35:00,27.93,27.94,27.91,27.91,7700.0,27.93,27.94,27.91,27.91,7700.0
2011-03-08 12:40:00,27.91,27.92,27.87,27.89,12900.0,27.91,27.92,27.87,27.89,12900.0
2011-03-08 12:45:00,27.89,27.91,27.89,27.91,5800.0,27.89,27.91,27.89,27.91,5800.0
2011-03-08 12:50:00,27.91,27.92,27.9,27.91,13100.0,27.91,27.92,27.9,27.91,13100.0
2011-03-08 12:55:00,27.92,27.92,27.91,27.91,4100.0,27.92,27.92,27.91,27.91,4100.0
2011-03-08 13:00:00,27.91,27.91,27.89,27.89,6200.0,27.91,27.91,27.89,27.89,6200.0
2011-03-08 13:05:00,27.89,27.9,27.88,27.88,2300.0,27.89,27.9,27.88,27.88,2300.0
2011-03-08 13:10:00,27.88,27.88,27.85,27.86,9300.0,27.88,27.88,27.85,27.86,9300.0
2011-03-08 13:15:00,27.86,27.86,27.84,27.84,9500.0,27.86,27.86,27.84,27.84,9500.0
2011-03-08 13:20:00,27.84,27.84,27.84,27.84,2100.0,27.84,27.84,27.84,27.84,2100.0
2011-03-08 13:25:00,27.84,27.84,27.83,27.83,3400.0,27.84,27.84,27.83,27.83,3400.0
2011-03-08 13:30:00,27.83,27.84,27.82,27.83,13500.0,27.83,27.84,27.82,27.83,13500.0
2011-03-08 13:35:00,27.84,27.86,27.84,27.86,5700.0,27.84,27.86,27.84,27.86,5700.0
2011-03-08 13:40:00,27.87,27.87,27.85,27.86,4300.0,27.87,27.87,27.85,27.86,4300.0
2011-03-08 13:45:00,27.86,27.91,27.86,27.91,10800.0,27.86,27.91,27.86,27.91,10800.0
2011-03-08 13:50:00,27.91,27.91,27.9,27.9,5400.0,27.91,27.91,27.9,27.9,5400.0
2011-03-08 13:55:00,27.91,27.93,27.9,27.92,10700.0,27.91,27.93,27.9,27.92,10700.0
2011-03-08 14:00:00,27.93,27.94,27.91,27.91,13100.0,27.93,27.94,27.91,27.91,13100.0
2011-03-08 14:05:00,27.9,27.9,27.86,27.86,16300.0,27.9,27.9,27.86,27.86,16300.0
2011-03-08 14:10:00,27.86,27.87,27.83,27.85,13200.0,27.86,27.87,27.83,27.85,13200.0
2011-03-08 14:15:00,27.85,27.86,27.82,27.83,16200.0,27.85,27.86,27.82,27.83,16200.0
2011-03-08 14:20:00,27.83,27.83,27.8,27.81,11800.0,27.83,27.83,27.8,27.81,11800.0
2011-03-08 14:25:00,27.8,27.8,27.78,27.79,11600.0,27.8,27.8,27.78,27.79,11600.0
2011-03-08 14:30:00,27.78,27.79,27.75,27.75,5600.0,27.78,27.79,27.75,27.75,5600.0
2011-03-08 14:35:00,27.76,27.79,27.76,27.79,10300.0,27.76,27.79,27.76,27.79,10300.0
2011-03-08 14:40:00,27.79,27.84,27.79,27.83,17800.0,27.79,27.84,27.79,27.83,17800.0
2011-03-08 14:45:00,27.83,27.87,27.83,27.86,12600.0,27.83,27.87,27.83,27.86,12600.0
2011-03-08 14:50:00,27.86,27.89,27.86,27.89,11300.0,27.86,27.89,27.86,27.89,11300.0
2011-03-08 14:55:00,27.89,27.89,27.86,27.87,15200.0,27.89,27.89,27.86,27.87,15200.0
2011-03-08 15:00:00,27.86,27.87,27.82,27.82,15100.0,27.86,27.87,27.82,27.82,15100.0
2011-03-08 15:05:00,27.82,27.85,27.82,27.85,8700.0,27.82,27.85,27.82,27.85,8700.0
2011-03-08 15:10:00,27.86,27.87,27.84,27.87,14900.0,27.86,27.87,27.84,27.87,14900.0
2011-03-08 15:15:00,27.87,27.89,27.86,27.86,7200.0,27.87,27.89,27.86,27.86,7200.0
2011-03-08 15:20:00,27.86,27.86,27.83,27.83,12100.0,27.86,27.86,27.83,27.83,12100.0
2011-03-08 15:25:00,27.83,27.83,27.76,27.79,21200.0,27.83,27.83,27.76,27.79,21200.0
2011-03-08 15:30:00,27.79,27.8,27.76,27.78,15000.0,27.79,27.8,27.76,27.78,15000.0
2011-03-08 15:35:00,27.78,27.79,27.76,27.78,16500.0,27.78,27.79,27.76,27.78,16500.0
2011-03-08 15:40:00,27.79,27.83,27.79,27.82,24600.0,27.79,27.83,27.79,27.82,24600.0
2011-03-08 15:45:00,27.83,27.84,27.81,27.82,38100.0,27.83,27.84,27.81,27.82,38100.0
2011-03-08 15:50:00,27.82,27.82,27.76,27.78,48600.0,27.82,27.82,27.76,27.78,48600.0
2011-03-08 15:55:00,27.78,27.78,27.75,27.75,49200.0,27.78,27.78,27.75,27.75,49200.0
2011-03-09 09:30:00,27.81,27.87,27.69,27.71,16900.0,27.81,27.87,27.69,27.71,16900.0
2011-03-09 09:35:00,27.71,27.71,27.54,27.63,7400.0,27.71,27.71,27.54,27.63,7400.0
2011-03-09 09:40:00,27.57,27.59,27.52,27.58,11400.0,27.57,27.59,27.52,27.58,11400.0
2011-03-09 09:45:00,27.58,27.67,27.54,27.67,12100.0,27.58,27.67,27.54,27.67,12100.0
2011-03-09 09:50:00,27.67,27.73,27.64,27.68,13400.0,27.67,27.73,27.64,27.68,13400.0
2011-03-09 09:55:00,27.68,27.68,27.63,27.63,4300.0,27.68,27.68,27.63,27.63,4300.0
2011-03-09 10:00:00,27.62,27.67,27.59,27.6,13500.0,27.62,27.67,27.59,27.6,13500.0
2011-03-09 10:05:00,27.62,27.76,27.62,27.75,10600.0,27.62,27.76,27.62,27.75,10600.0
2011-03-09 10:10:00,27.75,27.77,27.74,27.74,11700.0,27.75,27.77,27.74,27.74,11700.0
2011-03-09 10:15:00,27.75,27.79,27.74,27.79,12600.0,27.75,27.79,27.74,27.79,12600.0
2011-03-09 10:20:00,27.79,27.82,27.79,27.82,6200.0,27.79,27.82,27.79,27.82,6200.0
2011-03-09 10:25:00,27.84,27.89,27.82,27.87,4100.0,27.84,27.89,27.82,27.87,4100.0
2011-03-09 10:30:00,27.87,27.92,27.86,27.91,13700.0,27.87,27.92,27.86,27.91,13700.0
2011-03-09 10:35:00,27.91,27.92,27.88,27.91,19900.0,27.91,27.92,27.88,27.91,19900.0
2011-03-09 10:40:00,27.9,27.91,27.84,27.87,28400.0,27.9,27.91,27.84,27.87,28400.0
2011-03-09 10:45:00,27.87,27.87,27.77,27.77,23600.0,27.87,27.87,27.77,27.77,23600.0
2011-03-09 10:50:00,27.78,27.78,27.64,27.66,18100.0,27.78,27.78,27.64,27.66,18100.0
2011-03-09 10:55:00,27.65,27.68,27.63,27.68,7500.0,27.65,27.68,27.63,27.68,7500.0
2011-03-09 11:00:00,27.67,27.67,27.56,27.62,27900.0,27.67,27.67,27.56,27.62,27900.0
2011-03-09 11:05:00,27.63,27.65,27.63,27.63,4000.0,27.63,27.65,27.63,27.63,4000.0
2011-03-09 11:10:00,27.63,27.71,27.63,27.69,7500.0,27.63,27.71,27.63,27.69,7500.0
2011-03-09 11:15:00,27.69,27.74,27.69,27.73,9800.0,27.69,27.74,27.69,27.73,9800.0
2011-03-09 11:20:00,27.74,27.77,27.73,27.77,16800.0,27.74,27.77,27.73,27.77,16800.0
2011-03-09 11:25:00,27.76,27.8,27.73,27.74,11100.0,27.76,27.8,27.73,27.74,11100.0
2011-03-09 11:30:00,27.75,27.75,27.67,27.74,10600.0,27.75,27.75,27.67,27.74,10600.0
2011-03-09 11:35:00,27.73,27.82,27.71,27.81,7100.0,27.73,27.82,27.71,27.81,7100.0
2011-03-09 11:40:00,27.82,27.83,27.8,27.81,14800.0,27.82,27.83,27.8,27.81,14800.0
2011-03-09 11:45:00,27.81,27.84,27.81,27.82,6800.0,27.81,27.84,27.81,27.82,6800.0
2011-03-09 11:50:00,27.82,27.84,27.82,27.84,7200.0,27.82,27.84,27.82,27.84,7200.0
2011-03-09 11:55:00,27.83,27.9,27.83,27.88,12300.0,27.83,27.9,27.83,27.88,12300.0
2011-03-09 12:00:00,27.88,27.93,27.88,27.88,14500.0,27.88,27.93,27.88,27.88,14500.0
2011-03-09 12:05:00,27.88,27.88,27.87,27.87,2200.0,27.88,27.88,27.87,27.87,2200.0
2011-03-09 12:10:00,27.87,27.88,27.86,27.86,1000.0,27.87,27.88,27.86,27.86,1000.0
2011-03-09 12:15:00,27.86,27.87,27.86,27.87,4600.0,27.86,27.87,27.86,27.87,4600.0
2011-03-09 12:20:00,27.87,27.88,27.87,27.87,4000.0,27.87,27.88,27.87,27.87,4000.0
2011-03-09 12:25:00,27.87,27.87,27.82,27.84,9800.0,27.87,27.87,27.82,27.84,9800.0
2011-03-09 12:30:00,27.83,27.83,27.81,27.82,2200.0,27.83,27.83,27.81,27.82,2200.0
2011-03-09 12:35:00,27.81,27.85,27.8,27.85,7900.0,27.81,27.85,27.8,27.85,7900.0
2011-03-09 12:40:00,27.85,27.85,27.81,27.81,16600.0,27.85,27.85,27.81,27.81,16600.0
2011-03-09 12:45:00,27.82,27.85,27.8,27.85,16700.0,27.82,27.85,27.8,27.85,16700.0
2011-03-09 12:50:00,27.86,27.9,27.79,27.81,26300.0,27.86,27.9,27.79,27.81,26300.0
2011-03-09 12:55:00,27.81,27.81,27.75,27.76,10100.0,27.81,27.81,27.75,27.76,10100.0
2011-03-09 13:00:00,27.76,27.76,27.74,27.74,4000.0,27.76,27.76,27.74,27.74,4000.0
2011-03-09 13:05:00,27.74,27.74,27.7,27.73,5000.0,27.74,27.74,27.7,27.73,5000.0
2011-03-09 13:10:00,27.73,27.74,27.72,27.73,2900.0,27.73,27.74,27.72,27.73,2900.0
2011-03-09 13:15:00,27.73,27.75,27.72,27.75,5200.0,27.73,27.75,27.72,27.75,5200.0
2011-03-09 13:20:00,27.75,27.76,27.72,27.73,20800.0,27.75,27.76,27.72,27.73,20800.0
2011-03-09 13:25:00,27.74,27.78,27.74,27.75,11200.0,27.74,27.78,27.74,27.75,11200.0
2011-03-09 13:30:00,27.75,27.75,27.72,27.72,4100.0,27.75,27.75,27.72,27.72,4100.0
2011-03-09 13:35:00,27.72,27.73,27.69,27.69,6100.0,27.72,27.73,27.69,27.69,6100.0
2011-03-09 13:40:00,27.7,27.7,27.69,27.7,2100.0,27.7,27.7,27.69,27.7,2100.0
2011-03-09 13:45:00,27.7,27.71,27.7,27.7,13900.0,27.7,27.71,27.7,27.7,13900.0
2011-03-09 13:50:00,27.7,27.7,27.66,27.67,8700.0,27.7,27.7,27.66,27.67,8700.0
2011-03-09 13:55:00,27.67,27.7,27.65,27.68,6700.0,27.67,27.7,27.65,27.68,6700.0
2011-03-09 14:00:00,27.68,27.74,27.68,27.72,6400.0,27.68,27.74,27.68,27.72,6400.0
2011-03-09 14:05:00,27.72,27.72,27.7,27.71,13100.0,27.72,27.72,27.7,27.71,13100.0
2011-03-09 14:10:00,27.71,27.74,27.7,27.74,3600.0,27.71,27.74,27.7,27.74,3600.0
2011-03-09 14:15:00,27.74,27.76,27.73,27.75,5500.0,27.74,27.76,27.73,27.75,5500.0
2011-03-09 14:20:00,27.75,27.76,27.74,27.76,9800.0,27.75,27.76,27.74,27.76,9800.0
2011-03-09 14:25:00,27.76,27.76,27.75,27.75,3000.0,27.76,27.76,27.75,27.75,3000.0
2011-03-09 14:30:00,27.75,27.75,27.72,27.72,11800.0,27.75,27.75,27.72,27.72,11800.0
2011-03-09 14:35:00,27.72,27.73,27.68,27.69,11800.0,27.72,27.73,27.68,27.69,11800.0
2011-03-09 14:40:00,27.69,27.71,27.68,27.7,6500.0,27.69,27.71,27.68,27.7,6500.0
2011-03-09 14:45:00,27.71,27.74,27.71,27.71,8800.0,27.71,27.74,27.71,27.71,8800.0
2011-03-09 14:50:00,27.71,27.76,27.71,27.76,12600.0,27.71,27.76,27.71,27.76,12600.0
2011-03-09 14:55:00,27.76,27.79,27.76,27.77,11100.0,27.76,27.79,27.76,27.77,11100.0
2011-03-09 15:00:00,27.78,27.79,27.77,27.78,7300.0,27.78,27.79,27.77,27.78,7300.0
2011-03-09 15:05:00,27.78,27.79,27.75,27.77,9000.0,27.78,27.79,27.75,27.77,9000.0
2011-03-09 15:10:00,27.78,27.81,27.75,27.75,21700.0,27.78,27.81,27.75,27.75,21700.0
2011-03-09 15:15:00,27.75,27.76,27.72,27.73,16900.0,27.75,27.76,27.72,27.73,16900.0
2011-03-09 15:20:00,27.73,27.73,27.69,27.7,26500.0,27.73,27.73,27.69,27.7,26500.0
2011-03-09 15:25:00,27.7,27.73,27.7,27.73,16500.0,27.7,27.73,27.7,27.73,16500.0
2011-03-09 15:30:00,27.73,27.74,27.7,27.7,13800.0,27.73,27.74,27.7,27.7,13800.0
2011-03-09 15:35:00,27.7,27.7,27.64,27.66,19800.0,27.7,27.7,27.64,27.66,19800.0
2011-03-09 15:40:00,27.66,27.69,27.66,27.67,19500.0,27.66,27.69,27.66,27.67,19500.0
2011-03-09 15:45:00,27.68,27.71,27.67,27.69,17100.0,27.68,27.71,27.67,27.69,17100.0
2011-03-09 15:50:00,27.7,27.72,27.68,27.68,20700.0,27.7,27.72,27.68,27.68,20700.0
2011-03-09 15:55:00,27.69,27.7,27.66,27.68,34700.0,27.69,27.7,27.66,27.68,34700.0
2011-03-10 09:30:00,27.31,27.58,27.19,27.19,51400.0,27.31,27.58,27.19,27.19,51400.0
2011-03-10 09:35:00,27.21,27.23,27.12,27.13,16800.0,27.21,27.23,27.12,27.13,16800.0
2011-03-10 09:40:00,27.14,27.18,27.03,27.18,8900.0,27.14,27.18,27.03,27.18,8900.0
2011-03-10 09:45:00,27.18,27.23,27.13,27.19,9800.0,27.18,27.23,27.13,27.19,9800.0
2011-03-10 09:50:00,27.18,27.23,27.17,27.22,8700.0,27.18,27.23,27.17,27.22,8700.0
2011-03-10 09:55:00,27.21,27.22,27.15,27.16,8600.0,27.21,27.22,27.15,27.16,8600.0
2011-03-10 10:00:00,27.15,27.18,27.11,27.13,18100.0,27.15,27.18,27.11,27.13,18100.0
2011-03-10 10:05:00,27.13,27.16,27.09,27.13,12100.0,27.13,27.16,27.09,27.13,12100.0
2011-03-10 10:10:00,27.13,27.13,27.07,27.08,38500.0,27.13,27.13,27.07,27.08,38500.0
2011-03-10 10:15:00,27.1,27.11,27.06,27.07,15400.0,27.1,27.11,27.06,27.07,15400.0
2011-03-10 10:20:00,27.07,27.07,27.04,27.07,13900.0,27.07,27.07,27.04,27.07,13900.0
2011-03-10 10:25:00,27.07,27.07,26.97,26.99,12800.0,27.07,27.07,26.97,26.99,12800.0
2011-03-10 10:30:00,26.98,26.99,26.93,26.96,15400.0,26.98,26.99,26.93,26.96,15400.0
2011-03-10 10:35:00,26.97,26.98,26.92,26.95,11700.0,26.97,26.98,26.92,26.95,11700.0
2011-03-10 10:40:00,26.97,27.05,26.97,27.03,16900.0,26.97,27.05,26.97,27.03,16900.0
2011-03-10 10:45:00,27.04,27.04,27.01,27.02,13500.0,27.04,27.04,27.01,27.02,13500.0
2011-03-10 10:50:00,27.02,27.06,27.01,27.04,7200.0,27.02,27.06,27.01,27.04,7200.0
2011-03-10 10:55:00,27.04,27.05,27.03,27.04,13000.0,27.04,27.05,27.03,27.04,13000.0
2011-03-10 11:00:00,27.05,27.05,27.03,27.04,9300.0,27.05,27.05,27.03,27.04,9300.0
2011-03-10 11:05:00,27.04,27.05,27.04,27.05,7500.0,27.04,27.05,27.04,27.05,7500.0
2011-03-10 11:10:00,27.04,27.06,27.04,27.04,52300.0,27.04,27.06,27.04,27.04,52300.0
2011-03-10 11:15:00,27.05,27.06,27.01,27.06,24600.0,27.05,27.06,27.01,27.06,24600.0
2011-03-10 11:20:00,27.06,27.06,27.05,27.05,5100.0,27.06,27.06,27.05,27.05,5100.0
2011-03-10 11:25:00,27.05,27.07,27.05,27.06,14200.0,27.05,27.07,27.05,27.06,14200.0
2011-03-10 11:30:00,27.06,27.08,27.05,27.06,10600.0,27.06,27.08,27.05,27.06,10600.0
2011-03-10 11:35:00,27.07,27.09,27.05,27.09,34300.0,27.07,27.09,27.05,27.09,34300.0
2011-03-10 11:40:00,27.09,27.09,27.06,27.07,18000.0,27.09,27.09,27.06,27.07,18000.0
2011-03-10 11:45:00,27.06,27.07,27.04,27.05,24400.0,27.06,27.07,27.04,27.05,24400.0
2011-03-10 11:50:00,27.05,27.07,27.04,27.06,15100.0,27.05,27.07,27.04,27.06,15100.0
2011-03-10 11:55:00,27.06,27.08,27.06,27.06,16000.0,27.06,27.08,27.06,27.06,16000.0
2011-03-10 12:00:00,27.07,27.09,27.07,27.08,16600.0,27.07,27.09,27.07,27.08,16600.0
2011-03-10 12:05:00,27.08,27.09,27.08,27.08,20300.0,27.08,27.09,27.08,27.08,20300.0
2011-03-10 12:10:00,27.08,27.09,27.05,27.06,44300.0,27.08,27.09,27.05,27.06,44300.0
2011-03-10 12:15:00,27.07,27.09,27.05,27.08,84800.0,27.07,27.09,27.05,27.08,84800.0
2011-03-10 12:20:00,27.08,27.09,27.05,27.07,36200.0,27.08,27.09,27.05,27.07,36200.0
2011-03-10 12:25:00,27.06,27.06,27.04,27.04,16800.0,27.06,27.06,27.04,27.04,16800.0
2011-03-10 12:30:00,27.05,27.08,27.05,27.07,18100.0,27.05,27.08,27.05,27.07,18100.0
2011-03-10 12:35:00,27.07,27.08,27.03,27.05,37400.0,27.07,27.08,27.03,27.05,37400.0
2011-03-10 12:40:00,27.05,27.09,27.04,27.07,28700.0,27.05,27.09,27.04,27.07,28700.0
2011-03-10 12:45:00,27.08,27.08,27.01,27.01,28400.0,27.08,27.08,27.01,27.01,28400.0
2011-03-10 12:50:00,27.0,27.1,26.99,27.08,36900.0,27.0,27.1,26.99,27.08,36900.0
2011-03-10 12:55:00,27.09,27.09,27.06,27.09,20700.0,27.09,27.09,27.06,27.09,20700.0
2011-03-10 13:00:00,27.09,27.12,27.06,27.07,25700.0,27.09,27.12,27.06,27.07,25700.0
2011-03-10 13:05:00,27.07,27.07,26.98,27.05,69900.0,27.07,27.07,26.98,27.05,69900.0
2011-03-10 13:10:00,27.05,27.07,27.03,27.05,19200.0,27.05,27.07,27.03,27.05,19200.0
2011-03-10 13:15:00,27.05,27.07,27.03,27.05,8300.0,27.05,27.07,27.03,27.05,8300.0
2011-03-10 13:20:00,27.06,27.07,27.03,27.03,18800.0,27.06,27.07,27.03,27.03,18800.0
2011-03-10 13:25:00,27.03,27.03,26.88,26.92,53000.0,27.03,27.03,26.88,26.92,53000.0
2011-03-10 13:30:00,26.92,26.94,26.86,26.88,30100.0,26.92,26.94,26.86,26.88,30100.0
2011-03-10 13:35:00,26.86,26.92,26.84,26.85,29000.0,26.86,26.92,26.84,26.85,29000.0
2011-03-10 13:40:00,26.85,26.94,26.85,26.89,13100.0,26.85,26.94,26.85,26.89,13100.0
2011-03-10 13:45:00,26.89,26.96,26.89,26.96,17700.0,26.89,26.96,26.89,26.96,17700.0
2011-03-10 13:50:00,26.97,26.99,26.93,26.95,17500.0,26.97,26.99,26.93,26.95,17500.0
2011-03-10 13:55:00,26.95,27.0,26.94,26.99,10800.0,26.95,27.0,26.94,26.99,10800.0
2011-03-10 14:00:00,26.98,26.99,26.96,26.98,16200.0,26.98,26.99,26.96,26.98,16200.0
2011-03-10 14:05:00,26.98,27.03,26.97,27.02,19500.0,26.98,27.03,26.97,27.02,19500.0
2011-03-10 14:10:00,27.02,27.02,26.99,27.0,9700.0,27.02,27.02,26.99,27.0,9700.0
2011-03-10 14:15:00,26.99,27.01,26.98,27.01,8500.0,26.99,27.01,26.98,27.01,8500.0
2011-03-10 14:20:00,27.0,27.02,26.98,26.99,11700.0,27.0,27.02,26.98,26.99,11700.0
2011-03-10 14:25:00,26.99,27.02,26.99,27.0,7900.0,26.99,27.02,26.99,27.0,7900.0
2011-03-10 14:30:00,26.99,27.03,26.99,27.03,8500.0,26.99,27.03,26.99,27.03,8500.0
2011-03-10 14:35:00,27.03,27.05,27.03,27.03,14900.0,27.03,27.05,27.03,27.03,14900.0
2011-03-10 14:40:00,27.05,27.05,27.03,27.04,8400.0,27.05,27.05,27.03,27.04,8400.0
2011-03-10 14:45:00,27.03,27.03,27.03,27.03,1200.0,27.03,27.03,27.03,27.03,1200.0
2011-03-10 14:50:00,27.03,27.04,27.03,27.03,7100.0,27.03,27.04,27.03,27.03,7100.0
2011-03-10 14:55:00,27.04,27.05,27.03,27.04,11500.0,27.04,27.05,27.03,27.04,11500.0
2011-03-10 15:00:00,27.05,27.05,27.04,27.05,37100.0,27.05,27.05,27.04,27.05,37100.0
2011-03-10 15:05:00,27.04,27.05,27.04,27.05,13300.0,27.04,27.05,27.04,27.05,13300.0
2011-03-10 15:10:00,27.04,27.05,27.04,27.05,35100.0,27.04,27.05,27.04,27.05,35100.0
2011-03-10 15:15:00,27.04,27.05,27.04,27.04,92900.0,27.04,27.05,27.04,27.04,92900.0
2011-03-10 15:20:00,27.05,27.05,27.04,27.05,18300.0,27.05,27.05,27.04,27.05,18300.0
2011-03-10 15:25:00,27.05,27.05,27.03,27.04,18200.0,27.05,27.05,27.03,27.04,18200.0
2011-03-10 15:30:00,27.04,27.05,27.0,27.0,33000.0,27.04,27.05,27.0,27.0,33000.0
2011-03-10 15:35:00,27.0,27.04,26.97,27.03,29300.0,27.0,27.04,26.97,27.03,29300.0
2011-03-10 15:40:00,27.03,27.07,27.03,27.05,38000.0,27.03,27.07,27.03,27.05,38000.0
2011-03-10 15:45:00,27.05,27.06,27.01,27.05,29600.0,27.05,27.06,27.01,27.05,29600.0
2011-03-10 15:50:00,27.04,27.05,27.03,27.05,25200.0,27.04,27.05,27.03,27.05,25200.0
2011-03-10 15:55:00,27.05,27.05,26.99,26.99,61500.0,27.05,27.05,26.99,26.99,61500.0
2011-03-11 09:30:00,26.87,27.01,26.77,27.01,6900.0,26.87,27.01,26.77,27.01,6900.0
2011-03-11 09:35:00,27.01,27.05,27.01,27.01,9800.0,27.01,27.05,27.01,27.01,9800.0
2011-03-11 09:40:00,27.03,27.06,27.03,27.05,3300.0,27.03,27.06,27.03,27.05,3300.0
2011-03-11 09:45:00,27.03,27.04,27.0,27.0,5300.0,27.03,27.04,27.0,27.0,5300.0
2011-03-11 09:50:00,27.0,27.04,26.99,27.0,9900.0,27.0,27.04,26.99,27.0,9900.0
2011-03-11 09:55:00,26.98,27.01,26.94,27.01,7700.0,26.98,27.01,26.94,27.01,7700.0
2011-03-11 10:00:00,26.99,27.02,26.93,26.94,9600.0,26.99,27.02,26.93,26.94,9600.0
2011-03-11 10:05:00,26.93,26.93,26.86,26.86,9100.0,26.93,26.93,26.86,26.86,9100.0
2011-03-11 10:10:00,26.86,26.9,26.8,26.84,13800.0,26.86,26.9,26.8,26.84,13800.0
2011-03-11 10:15:00,26.85,26.91,26.85,26.9,7500.0,26.85,26.91,26.85,26.9,7500.0
2011-03-11 10:20:00,26.92,26.95,26.9,26.93,25200.0,26.92,26.95,26.9,26.93,25200.0
2011-03-11 10:25:00,26.93,26.96,26.92,26.95,12700.0,26.93,26.96,26.92,26.95,12700.0
2011-03-11 10:30:00,26.96,26.99,26.94,26.96,15200.0,26.96,26.99,26.94,26.96,15200.0
2011-03-11 10:35:00,26.97,26.98,26.95,26.98,7300.0,26.97,26.98,26.95,26.98,7300.0
2011-03-11 10:40:00,26.97,26.97,26.94,26.94,14900.0,26.97,26.97,26.94,26.94,14900.0
2011-03-11 10:45:00,26.92,26.97,26.92,26.96,12100.0,26.92,26.97,26.92,26.96,12100.0
2011-03-11 10:50:00,26.98,27.02,26.94,27.02,8500.0,26.98,27.02,26.94,27.02,8500.0
2011-03-11 10:55:00,27.02,27.03,27.01,27.01,2100.0,27.02,27.03,27.01,27.01,2100.0
2011-03-11 11:00:00,27.01,27.04,27.01,27.02,7900.0,27.01,27.04,27.01,27.02,7900.0
2011-03-11 11:05:00,27.02,27.02,27.0,27.0,8700.0,27.02,27.02,27.0,27.0,8700.0
2011-03-11 11:10:00,27.01,27.03,27.01,27.01,4700.0,27.01,27.03,27.01,27.01,4700.0
2011-03-11 11:15:00,27.01,27.02,27.01,27.02,5900.0,27.01,27.02,27.01,27.02,5900.0
2011-03-11 11:20:00,27.01,27.06,27.01,27.05,18100.0,27.01,27.06,27.01,27.05,18100.0
2011-03-11 11:25:00,27.05,27.05,27.05,27.05,1600.0,27.05,27.05,27.05,27.05,1600.0
2011-03-11 11:30:00,27.05,27.06,27.05,27.06,1200.0,27.05,27.06,27.05,27.06,1200.0
2011-03-11 11:35:00,27.06,27.08,27.05,27.08,24100.0,27.06,27.08,27.05,27.08,24100.0
2011-03-11 11:40:00,27.08,27.14,27.07,27.12,14800.0,27.08,27.14,27.07,27.12,14800.0
2011-03-11 11:45:00,27.12,27.16,27.11,27.14,14500.0,27.12,27.16,27.11,27.14,14500.0
2011-03-11 11:50:00,27.14,27.14,27.11,27.12,17800.0,27.14,27.14,27.11,27.12,17800.0
2011-03-11 11:55:00,27.13,27.13,27.1,27.1,12700.0,27.13,27.13,27.1,27.1,12700.0
2011-03-11 12:00:00,27.11,27.13,27.11,27.12,5700.0,27.11,27.13,27.11,27.12,5700.0
2011-03-11 12:05:00,27.12,27.13,27.12,27.13,1700.0,27.12,27.13,27.12,27.13,1700.0
2011-03-11 12:10:00,27.12,27.12,27.08,27.09,16200.0,27.12,27.12,27.08,27.09,16200.0
2011-03-11 12:15:00,27.08,27.09,27.07,27.08,13000.0,27.08,27.09,27.07,27.08,13000.0
2011-03-11 12:20:00,27.08,27.08,27.07,27.07,8900.0,27.08,27.08,27.07,27.07,8900.0
2011-03-11 12:25:00,27.08,27.08,27.07,27.08,2500.0,27.08,27.08,27.07,27.08,2500.0
2011-03-11 12:30:00,27.08,27.08,27.07,27.07,1600.0,27.08,27.08,27.07,27.07,1600.0
2011-03-11 12:35:00,27.07,27.07,27.06,27.06,8000.0,27.07,27.07,27.06,27.06,8000.0
2011-03-11 12:40:00,27.06,27.08,27.06,27.07,4000.0,27.06,27.08,27.06,27.07,4000.0
2011-03-11 12:45:00,27.08,27.08,27.07,27.07,4600.0,27.08,27.08,27.07,27.07,4600.0
2011-03-11 12:50:00,27.07,27.08,27.07,27.07,1000.0,27.07,27.08,27.07,27.07,1000.0
2011-03-11 12:55:00,27.08,27.08,27.07,27.07,5600.0,27.08,27.08,27.07,27.07,5600.0
2011-03-11 13:00:00,27.07,27.07,27.05,27.05,8900.0,27.07,27.07,27.05,27.05,8900.0
2011-03-11 13:05:00,27.05,27.06,27.05,27.06,11900.0,27.05,27.06,27.05,27.06,11900.0
2011-03-11 13:10:00,27.06,27.06,26.99,27.0,8200.0,27.06,27.06,26.99,27.0,8200.0
2011-03-11 13:15:00,27.0,27.03,27.0,27.03,12200.0,27.0,27.03,27.0,27.03,12200.0
2011-03-11 13:20:00,27.03,27.04,27.0,27.02,8200.0,27.03,27.04,27.0,27.02,8200.0
2011-03-11 13:25:00,27.02,27.03,27.01,27.02,3700.0,27.02,27.03,27.01,27.02,3700.0
2011-03-11 13:30:00,27.02,27.03,27.02,27.02,3200.0,27.02,27.03,27.02,27.02,3200.0
2011-03-11 13:35:00,27.03,27.05,27.03,27.03,6700.0,27.03,27.05,27.03,27.03,6700.0
2011-03-11 13:40:00,27.04,27.05,27.03,27.05,2300.0,27.04,27.05,27.03,27.05,2300.0
2011-03-11 13:45:00,27.05,27.05,27.04,27.04,1500.0,27.05,27.05,27.04,27.04,1500.0
2011-03-11 13:50:00,27.05,27.05,27.04,27.05,9300.0,27.05,27.05,27.04,27.05,9300.0
2011-03-11 13:55:00,27.05,27.05,27.04,27.04,3800.0,27.05,27.05,27.04,27.04,3800.0
2011-03-11 14:00:00,27.04,27.05,27.03,27.04,4700.0,27.04,27.05,27.03,27.04,4700.0
2011-03-11 14:05:00,27.04,27.05,27.04,27.04,8400.0,27.04,27.05,27.04,27.04,8400.0
2011-03-11 14:10:00,27.05,27.05,27.04,27.04,10300.0,27.05,27.05,27.04,27.04,10300.0
2011-03-11 14:15:00,27.05,27.08,27.04,27.08,10700.0,27.05,27.08,27.04,27.08,10700.0
2011-03-11 14:20:00,27.08,27.08,27.07,27.08,9700.0,27.08,27.08,27.07,27.08,9700.0
2011-03-11 14:25:00,27.08,27.08,27.07,27.07,5800.0,27.08,27.08,27.07,27.07,5800.0
2011-03-11 14:30:00,27.07,27.08,27.07,27.08,15900.0,27.07,27.08,27.07,27.08,15900.0
2011-03-11 14:35:00,27.08,27.08,27.06,27.07,4100.0,27.08,27.08,27.06,27.07,4100.0
2011-03-11 14:40:00,27.07,27.1,27.07,27.1,6100.0,27.07,27.1,27.07,27.1,6100.0
2011-03-11 14:45:00,27.1,27.1,27.08,27.08,9300.0,27.1,27.1,27.08,27.08,9300.0
2011-03-11 14:50:00,27.09,27.09,27.08,27.08,4500.0,27.09,27.09,27.08,27.08,4500.0
2011-03-11 14:55:00,27.08,27.09,27.08,27.09,16200.0,27.08,27.09,27.08,27.09,16200.0
2011-03-11 15:00:00,27.09,27.1,27.08,27.1,17200.0,27.09,27.1,27.08,27.1,17200.0
2011-03-11 15:05:00,27.1,27.11,27.1,27.11,5100.0,27.1,27.11,27.1,27.11,5100.0
2011-03-11 15:10:00,27.1,27.11,27.07,27.08,14900.0,27.1,27.11,27.07,27.08,14900.0
2011-03-11 15:15:00,27.07,27.11,27.07,27.11,8100.0,27.07,27.11,27.07,27.11,8100.0
2011-03-11 15:20:00,27.11,27.12,27.11,27.12,11200.0,27.11,27.12,27.11,27.12,11200.0
2011-03-11 15:25:00,27.12,27.12,27.11,27.12,8000.0,27.12,27.12,27.11,27.12,8000.0
2011-03-11 15:30:00,27.12,27.13,27.07,27.07,54700.0,27.12,27.13,27.07,27.07,54700.0
2011-03-11 15:35:00,27.08,27.08,27.05,27.07,32300.0,27.08,27.08,27.05,27.07,32300.0
2011-03-11 15:40:00,27.07,27.07,27.04,27.07,9100.0,27.07,27.07,27.04,27.07,9100.0
2011-03-11 15:45:00,27.07,27.08,27.04,27.05,26900.0,27.07,27.08,27.04,27.05,26900.0
2011-03-11 15:50:00,27.05,27.08,27.05,27.06,60900.0,27.05,27.08,27.05,27.06,60900.0
2011-03-11 15:55:00,27.07,27.07,27.01,27.03,39000.0,27.07,27.07,27.01,27.03,39000.0
2011-03-14 09:30:00,26.79,26.91,26.78,26.91,7300.0,26.79,26.91,26.78,26.91,7300.0
2011-03-14 09:35:00,26.95,27.03,26.95,27.03,12100.0,26.95,27.03,26.95,27.03,12100.0
2011-03-14 09:40:00,27.03,27.05,26.98,27.02,10500.0,27.03,27.05,26.98,27.02,10500.0
2011-03-14 09:45:00,27.02,27.05,27.0,27.04,5400.0,27.02,27.05,27.0,27.04,5400.0
2011-03-14 09:50:00,27.04,27.11,27.04,27.1,17000.0,27.04,27.11,27.04,27.1,17000.0
2011-03-14 09:55:00,27.1,27.11,27.05,27.11,7400.0,27.1,27.11,27.05,27.11,7400.0
2011-03-14 10:00:00,27.11,27.15,27.11,27.15,9300.0,27.11,27.15,27.11,27.15,9300.0
2011-03-14 10:05:00,27.14,27.14,27.1,27.1,5300.0,27.14,27.14,27.1,27.1,5300.0
2011-03-14 10:10:00,27.1,27.1,27.04,27.08,11900.0,27.1,27.1,27.04,27.08,11900.0
2011-03-14 10:15:00,27.08,27.12,27.05,27.05,10900.0,27.08,27.12,27.05,27.05,10900.0
2011-03-14 10:20:00,27.05,27.08,27.03,27.05,3700.0,27.05,27.08,27.03,27.05,3700.0
2011-03-14 10:25:00,27.05,27.13,27.05,27.11,8100.0,27.05,27.13,27.05,27.11,8100.0
2011-03-14 10:30:00,27.09,27.1,26.99,27.0,13700.0,27.09,27.1,26.99,27.0,13700.0
2011-03-14 10:35:00,27.01,27.04,26.99,27.01,8400.0,27.01,27.04,26.99,27.01,8400.0
2011-03-14 10:40:00,27.02,27.05,27.01,27.03,5000.0,27.02,27.05,27.01,27.03,5000.0
2011-03-14 10:45:00,27.03,27.07,27.0,27.06,8400.0,27.03,27.07,27.0,27.06,8400.0
2011-03-14 10:50:00,27.04,27.08,27.03,27.04,10700.0,27.04,27.08,27.03,27.04,10700.0
2011-03-14 10:55:00,27.04,27.06,26.98,26.99,14600.0,27.04,27.06,26.98,26.99,14600.0
2011-03-14 11:00:00,26.99,27.02,26.96,27.01,12400.0,26.99,27.02,26.96,27.01,12400.0
2011-03-14 11:05:00,27.02,27.02,26.93,26.94,10200.0,27.02,27.02,26.93,26.94,10200.0
2011-03-14 11:10:00,26.95,26.95,26.83,26.87,11200.0,26.95,26.95,26.83,26.87,11200.0
2011-03-14 11:15:00,26.87,26.87,26.82,26.85,10900.0,26.87,26.87,26.82,26.85,10900.0
2011-03-14 11:20:00,26.85,26.91,26.85,26.9,5300.0,26.85,26.91,26.85,26.9,5300.0
2011-03-14 11:25:00,26.9,26.92,26.89,26.89,6700.0,26.9,26.92,26.89,26.89,6700.0
2011-03-14 11:30:00,26.88,26.88,26.82,26.84,17500.0,26.88,26.88,26.82,26.84,17500.0
2011-03-14 11:35:00,26.83,26.91,26.82,26.91,11700.0,26.83,26.91,26.82,26.91,11700.0
2011-03-14 11:40:00,26.91,26.91,26.86,26.91,13000.0,26.91,26.91,26.86,26.91,13000.0
2011-03-14 11:45:00,26.91,26.91,26.78,26.78,20400.0,26.91,26.91,26.78,26.78,20400.0
2011-03-14 11:50:00,26.78,26.8,26.77,26.78,14500.0,26.78,26.8,26.77,26.78,14500.0
2011-03-14 11:55:00,26.77,26.78,26.73,26.77,16800.0,26.77,26.78,26.73,26.77,16800.0
2011-03-14 12:00:00,26.78,26.86,26.75,26.75,16000.0,26.78,26.86,26.75,26.75,16000.0
2011-03-14 12:05:00,26.76,26.77,26.76,26.77,1400.0,26.76,26.77,26.76,26.77,1400.0
2011-03-14 12:10:00,26.77,26.82,26.77,26.81,6100.0,26.77,26.82,26.77,26.81,6100.0
2011-03-14 12:15:00,26.8,26.8,26.78,26.78,3100.0,26.8,26.8,26.78,26.78,3100.0
2011-03-14 12:20:00,26.79,26.83,26.79,26.83,3200.0,26.79,26.83,26.79,26.83,3200.0
2011-03-14 12:25:00,26.83,26.86,26.83,26.85,3400.0,26.83,26.86,26.83,26.85,3400.0
2011-03-14 12:30:00,26.86,26.86,26.83,26.84,2400.0,26.86,26.86,26.83,26.84,2400.0
2011-03-14 12:35:00,26.85,26.85,26.78,26.78,6600.0,26.85,26.85,26.78,26.78,6600.0
2011-03-14 12:40:00,26.77,26.83,26.77,26.83,5100.0,26.77,26.83,26.77,26.83,5100.0
2011-03-14 12:45:00,26.82,26.84,26.82,26.84,3500.0,26.82,26.84,26.82,26.84,3500.0
2011-03-14 12:50:00,26.83,26.85,26.83,26.85,3900.0,26.83,26.85,26.83,26.85,3900.0
2011-03-14 12:55:00,26.85,26.87,26.85,26.87,3600.0,26.85,26.87,26.85,26.87,3600.0
2011-03-14 13:00:00,26.89,26.91,26.89,26.89,3400.0,26.89,26.91,26.89,26.89,3400.0
2011-03-14 13:05:00,26.89,26.93,26.89,26.93,2500.0,26.89,26.93,26.89,26.93,2500.0
2011-03-14 13:10:00,26.94,26.96,26.94,26.95,3700.0,26.94,26.96,26.94,26.95,3700.0
2011-03-14 13:15:00,26.96,26.96,26.94,26.96,3700.0,26.96,26.96,26.94,26.96,3700.0
2011-03-14 13:20:00,26.96,26.96,26.94,26.94,3200.0,26.96,26.96,26.94,26.94,3200.0
2011-03-14 13:25:00,26.92,26.93,26.9,26.9,7700.0,26.92,26.93,26.9,26.9,7700.0
2011-03-14 13:30:00,26.91,26.92,26.9,26.91,4400.0,26.91,26.92,26.9,26.91,4400.0
2011-03-14 13:35:00,26.91,26.91,26.88,26.89,7900.0,26.91,26.91,26.88,26.89,7900.0
2011-03-14 13:40:00,26.89,26.92,26.89,26.92,5100.0,26.89,26.92,26.89,26.92,5100.0
2011-03-14 13:45:00,26.93,26.94,26.92,26.93,4100.0,26.93,26.94,26.92,26.93,4100.0
2011-03-14 13:50:00,26.93,26.96,26.93,26.96,2900.0,26.93,26.96,26.93,26.96,2900.0
2011-03-14 13:55:00,26.97,26.99,26.92,26.92,5500.0,26.97,26.99,26.92,26.92,5500.0
2011-03-14 14:00:00,26.93,26.95,26.92,26.95,9400.0,26.93,26.95,26.92,26.95,9400.0
2011-03-14 14:05:00,26.95,27.01,26.95,27.0,7400.0,26.95,27.01,26.95,27.0,7400.0
2011-03-14 14:10:00,27.0,27.02,26.98,26.98,5200.0,27.0,27.02,26.98,26.98,5200.0
2011-03-14 14:15:00,26.99,26.99,26.97,26.98,4400.0,26.99,26.99,26.97,26.98,4400.0
2011-03-14 14:20:00,26.98,27.03,26.98,27.01,10100.0,26.98,27.03,26.98,27.01,10100.0
2011-03-14 14:25:00,27.01,27.01,26.94,26.97,22200.0,27.01,27.01,26.94,26.97,22200.0
2011-03-14 14:30:00,26.96,26.97,26.89,26.89,17500.0,26.96,26.97,26.89,26.89,17500.0
2011-03-14 14:35:00,26.89,26.91,26.88,26.89,10900.0,26.89,26.91,26.88,26.89,10900.0
2011-03-14 14:40:00,26.9,26.91,26.87,26.87,11100.0,26.9,26.91,26.87,26.87,11100.0
2011-03-14 14:45:00,26.87,26.89,26.87,26.87,11400.0,26.87,26.89,26.87,26.87,11400.0
2011-03-14 14:50:00,26.87,26.89,26.83,26.84,17800.0,26.87,26.89,26.83,26.84,17800.0
2011-03-14 14:55:00,26.84,26.88,26.84,26.87,8000.0,26.84,26.88,26.84,26.87,8000.0
2011-03-14 15:00:00,26.87,26.91,26.87,26.88,13400.0,26.87,26.91,26.87,26.88,13400.0
2011-03-14 15:05:00,26.88,26.95,26.88,26.92,8200.0,26.88,26.95,26.88,26.92,8200.0
2011-03-14 15:10:00,26.93,26.98,26.92,26.97,10200.0,26.93,26.98,26.92,26.97,10200.0
2011-03-14 15:15:00,26.97,26.97,26.94,26.96,9200.0,26.97,26.97,26.94,26.96,9200.0
2011-03-14 15:20:00,26.95,26.96,26.94,26.95,8300.0,26.95,26.96,26.94,26.95,8300.0
2011-03-14 15:25:00,26.96,26.96,26.93,26.95,6000.0,26.96,26.96,26.93,26.95,6000.0
2011-03-14 15:30:00,26.94,26.97,26.93,26.93,12500.0,26.94,26.97,26.93,26.93,12500.0
2011-03-14 15:35:00,26.93,26.95,26.91,26.94,16400.0,26.93,26.95,26.91,26.94,16400.0
2011-03-14 15:40:00,26.94,27.0,26.94,26.98,7500.0,26.94,27.0,26.94,26.98,7500.0
2011-03-14 15:45:00,26.99,27.0,26.96,26.97,10600.0,26.99,27.0,26.96,26.97,10600.0
2011-03-14 15:50:00,26.96,27.0,26.96,26.97,17400.0,26.96,27.0,26.96,26.97,17400.0
2011-03-14 15:55:00,26.97,26.98,26.94,26.95,30100.0,26.97,26.98,26.94,26.95,30100.0
2011-03-15 09:30:00,26.33,26.46,25.85,26.01,51200.0,26.33,26.46,25.85,26.01,51200.0
2011-03-15 09:35:00,26.01,26.1,25.96,26.1,24100.0,26.01,26.1,25.96,26.1,24100.0
2011-03-15 09:40:00,26.1,26.22,26.05,26.18,17100.0,26.1,26.22,26.05,26.18,17100.0
2011-03-15 09:45:00,26.16,26.21,26.16,26.2,17600.0,26.16,26.21,26.16,26.2,17600.0
2011-03-15 09:50:00,26.21,26.24,26.16,26.21,10500.0,26.21,26.24,26.16,26.21,10500.0
2011-03-15 09:55:00,26.21,26.23,26.14,26.17,10300.0,26.21,26.23,26.14,26.17,10300.0
2011-03-15 10:00:00,26.14,26.2,26.09,26.1,54300.0,26.14,26.2,26.09,26.1,54300.0
2011-03-15 10:05:00,26.09,26.2,26.07,26.2,32600.0,26.09,26.2,26.07,26.2,32600.0
2011-03-15 10:10:00,26.19,26.22,26.17,26.2,4900.0,26.19,26.22,26.17,26.2,4900.0
2011-03-15 10:15:00,26.21,26.21,26.17,26.18,5900.0,26.21,26.21,26.17,26.18,5900.0
2011-03-15 10:20:00,26.18,26.25,26.17,26.23,10500.0,26.18,26.25,26.17,26.23,10500.0
2011-03-15 10:25:00,26.23,26.31,26.23,26.31,6000.0,26.23,26.31,26.23,26.31,6000.0
2011-03-15 10:30:00,26.31,26.32,26.29,26.31,15600.0,26.31,26.32,26.29,26.31,15600.0
2011-03-15 10:35:00,26.3,26.31,26.27,26.31,10900.0,26.3,26.31,26.27,26.31,10900.0
2011-03-15 10:40:00,26.32,26.41,26.3,26.41,12100.0,26.32,26.41,26.3,26.41,12100.0
2011-03-15 10:45:00,26.41,26.43,26.39,26.42,19500.0,26.41,26.43,26.39,26.42,19500.0
2011-03-15 10:50:00,26.42,26.45,26.4,26.44,6400.0,26.42,26.45,26.4,26.44,6400.0
2011-03-15 10:55:00,26.44,26.47,26.44,26.46,10400.0,26.44,26.47,26.44,26.46,10400.0
2011-03-15 11:00:00,26.47,26.47,26.4,26.42,10600.0,26.47,26.47,26.4,26.42,10600.0
2011-03-15 11:05:00,26.42,26.43,26.38,26.39,11500.0,26.42,26.43,26.38,26.39,11500.0
2011-03-15 11:10:00,26.39,26.41,26.37,26.41,6900.0,26.39,26.41,26.37,26.41,6900.0
2011-03-15 11:15:00,26.39,26.45,26.37,26.45,10200.0,26.39,26.45,26.37,26.45,10200.0
2011-03-15 11:20:00,26.43,26.47,26.41,26.43,9100.0,26.43,26.47,26.41,26.43,9100.0
2011-03-15 11:25:00,26.43,26.5,26.43,26.46,19100.0,26.43,26.5,26.43,26.46,19100.0
2011-03-15 11:30:00,26.45,26.46,26.45,26.46,3600.0,26.45,26.46,26.45,26.46,3600.0
2011-03-15 11:35:00,26.46,26.54,26.46,26.54,7900.0,26.46,26.54,26.46,26.54,7900.0
2011-03-15 11:40:00,26.53,26.59,26.53,26.59,7800.0,26.53,26.59,26.53,26.59,7800.0
2011-03-15 11:45:00,26.59,26.6,26.56,26.56,7000.0,26.59,26.6,26.56,26.56,7000.0
2011-03-15 11:50:00,26.56,26.56,26.5,26.54,7700.0,26.56,26.56,26.5,26.54,7700.0
2011-03-15 11:55:00,26.54,26.58,26.54,26.57,3400.0,26.54,26.58,26.54,26.57,3400.0
2011-03-15 12:00:00,26.57,26.6,26.55,26.59,7000.0,26.57,26.6,26.55,26.59,7000.0
2011-03-15 12:05:00,26.59,26.62,26.58,26.61,8800.0,26.59,26.62,26.58,26.61,8800.0
2011-03-15 12:10:00,26.61,26.62,26.6,26.61,1800.0,26.61,26.62,26.6,26.61,1800.0
2011-03-15 12:15:00,26.61,26.61,26.58,26.58,2300.0,26.61,26.61,26.58,26.58,2300.0
2011-03-15 12:20:00,26.58,26.59,26.58,26.58,2500.0,26.58,26.59,26.58,26.58,2500.0
2011-03-15 12:25:00,26.59,26.63,26.59,26.61,5400.0,26.59,26.63,26.59,26.61,5400.0
2011-03-15 12:30:00,26.62,26.62,26.58,26.58,6600.0,26.62,26.62,26.58,26.58,6600.0
2011-03-15 12:35:00,26.58,26.59,26.55,26.55,13000.0,26.58,26.59,26.55,26.55,13000.0
2011-03-15 12:40:00,26.55,26.55,26.51,26.51,4300.0,26.55,26.55,26.51,26.51,4300.0
2011-03-15 12:45:00,26.51,26.52,26.48,26.52,7600.0,26.51,26.52,26.48,26.52,7600.0
2011-03-15 12:50:00,26.52,26.52,26.5,26.51,6700.0,26.52,26.52,26.5,26.51,6700.0
2011-03-15 12:55:00,26.51,26.51,26.49,26.5,4900.0,26.51,26.51,26.49,26.5,4900.0
2011-03-15 13:00:00,26.51,26.52,26.49,26.51,7000.0,26.51,26.52,26.49,26.51,7000.0
2011-03-15 13:05:00,26.52,26.52,26.51,26.52,2700.0,26.52,26.52,26.51,26.52,2700.0
2011-03-15 13:10:00,26.51,26.54,26.5,26.54,3200.0,26.51,26.54,26.5,26.54,3200.0
2011-03-15 13:15:00,26.54,26.54,26.52,26.52,2600.0,26.54,26.54,26.52,26.52,2600.0
2011-03-15 13:20:00,26.53,26.57,26.53,26.56,2500.0,26.53,26.57,26.53,26.56,2500.0
2011-03-15 13:25:00,26.56,26.56,26.53,26.54,3800.0,26.56,26.56,26.53,26.54,3800.0
2011-03-15 13:30:00,26.53,26.55,26.53,26.54,3400.0,26.53,26.55,26.53,26.54,3400.0
2011-03-15 13:35:00,26.54,26.56,26.52,26.56,4100.0,26.54,26.56,26.52,26.56,4100.0
2011-03-15 13:40:00,26.56,26.57,26.53,26.53,4800.0,26.56,26.57,26.53,26.53,4800.0
2011-03-15 13:45:00,26.52,26.53,26.5,26.53,3300.0,26.52,26.53,26.5,26.53,3300.0
2011-03-15 13:50:00,26.52,26.54,26.52,26.53,4100.0,26.52,26.54,26.52,26.53,4100.0
2011-03-15 13:55:00,26.54,26.56,26.54,26.56,2000.0,26.54,26.56,26.54,26.56,2000.0
2011-03-15 14:00:00,26.57,26.58,26.54,26.54,5000.0,26.57,26.58,26.54,26.54,5000.0
2011-03-15 14:05:00,26.55,26.56,26.54,26.54,5900.0,26.55,26.56,26.54,26.54,5900.0
2011-03-15 14:10:00,26.55,26.6,26.55,26.59,7600.0,26.55,26.6,26.55,26.59,7600.0
2011-03-15 14:15:00,26.59,26.62,26.52,26.55,15700.0,26.59,26.62,26.52,26.55,15700.0
2011-03-15 14:20:00,26.54,26.64,26.54,26.64,10100.0,26.54,26.64,26.54,26.64,10100.0
2011-03-15 14:25:00,26.63,26.69,26.59,26.67,11100.0,26.63,26.69,26.59,26.67,11100.0
2011-03-15 14:30:00,26.67,26.7,26.65,26.69,8000.0,26.67,26.7,26.65,26.69,8000.0
2011-03-15 14:35:00,26.69,26.69,26.65,26.65,10200.0,26.69,26.69,26.65,26.65,10200.0
2011-03-15 14:40:00,26.65,26.68,26.65,26.68,10100.0,26.65,26.68,26.65,26.68,10100.0
2011-03-15 14:45:00,26.68,26.73,26.68,26.71,7900.0,26.68,26.73,26.68,26.71,7900.0
2011-03-15 14:50:00,26.71,26.72,26.69,26.7,11900.0,26.71,26.72,26.69,26.7,11900.0
2011-03-15 14:55:00,26.7,26.74,26.67,26.68,22600.0,26.7,26.74,26.67,26.68,22600.0
2011-03-15 15:00:00,26.67,26.72,26.66,26.72,10200.0,26.67,26.72,26.66,26.72,10200.0
2011-03-15 15:05:00,26.72,26.74,26.72,26.74,8500.0,26.72,26.74,26.72,26.74,8500.0
2011-03-15 15:10:00,26.73,26.74,26.71,26.71,12300.0,26.73,26.74,26.71,26.71,12300.0
2011-03-15 15:15:00,26.71,26.72,26.7,26.72,6700.0,26.71,26.72,26.7,26.72,6700.0
2011-03-15 15:20:00,26.73,26.78,26.73,26.76,18700.0,26.73,26.78,26.73,26.76,18700.0
2011-03-15 15:25:00,26.77,26.77,26.75,26.76,10700.0,26.77,26.77,26.75,26.76,10700.0
2011-03-15 15:30:00,26.76,26.77,26.68,26.68,17400.0,26.76,26.77,26.68,26.68,17400.0
2011-03-15 15:35:00,26.68,26.69,26.66,26.68,11900.0,26.68,26.69,26.66,26.68,11900.0
2011-03-15 15:40:00,26.69,26.81,26.69,26.81,24900.0,26.69,26.81,26.69,26.81,24900.0
2011-03-15 15:45:00,26.81,26.81,26.74,26.75,36900.0,26.81,26.81,26.74,26.75,36900.0
2011-03-15 15:50:00,26.75,26.75,26.68,26.7,23400.0,26.75,26.75,26.68,26.7,23400.0
2011-03-15 15:55:00,26.7,26.7,26.59,26.6,33100.0,26.7,26.7,26.59,26.6,33100.0
2011-03-16 09:30:00,26.38,26.5,26.38,26.5,41900.0,26.38,26.5,26.38,26.5,41900.0
2011-03-16 09:35:00,26.52,26.61,26.52,26.59,13900.0,26.52,26.61,26.52,26.59,13900.0
2011-03-16 09:40:00,26.59,26.65,26.59,26.64,21700.0,26.59,26.65,26.59,26.64,21700.0
2011-03-16 09:45:00,26.64,26.7,26.63,26.64,12800.0,26.64,26.7,26.63,26.64,12800.0
2011-03-16 09:50:00,26.64,26.77,26.64,26.76,20100.0,26.64,26.77,26.64,26.76,20100.0
2011-03-16 09:55:00,26.76,26.78,26.73,26.76,9400.0,26.76,26.78,26.73,26.76,9400.0
2011-03-16 10:00:00,26.74,26.79,26.73,26.78,11800.0,26.74,26.79,26.73,26.78,11800.0
2011-03-16 10:05:00,26.77,26.82,26.76,26.82,20700.0,26.77,26.82,26.76,26.82,20700.0
2011-03-16 10:10:00,26.81,26.87,26.81,26.83,16300.0,26.81,26.87,26.81,26.83,16300.0
2011-03-16 10:15:00,26.84,26.86,26.77,26.86,13600.0,26.84,26.86,26.77,26.86,13600.0
2011-03-16 10:20:00,26.86,26.87,26.77,26.86,31200.0,26.86,26.87,26.77,26.86,31200.0
2011-03-16 10:25:00,26.86,26.89,26.85,26.89,10300.0,26.86,26.89,26.85,26.89,10300.0
2011-03-16 10:30:00,26.9,26.9,26.85,26.86,10600.0,26.9,26.9,26.85,26.86,10600.0
2011-03-16 10:35:00,26.85,26.88,26.82,26.88,6900.0,26.85,26.88,26.82,26.88,6900.0
2011-03-16 10:40:00,26.88,26.89,26.86,26.86,6900.0,26.88,26.89,26.86,26.86,6900.0
2011-03-16 10:45:00,26.87,26.91,26.85,26.89,10600.0,26.87,26.91,26.85,26.89,10600.0
2011-03-16 10:50:00,26.89,26.89,26.83,26.83,6500.0,26.89,26.89,26.83,26.83,6500.0
2011-03-16 10:55:00,26.82,26.83,26.73,26.74,18000.0,26.82,26.83,26.73,26.74,18000.0
2011-03-16 11:00:00,26.72,26.73,26.54,26.66,48200.0,26.72,26.73,26.54,26.66,48200.0
2011-03-16 11:05:00,26.66,26.72,26.49,26.71,38600.0,26.66,26.72,26.49,26.71,38600.0
2011-03-16 11:10:00,26.71,26.8,26.7,26.76,28700.0,26.71,26.8,26.7,26.76,28700.0
2011-03-16 11:15:00,26.76,26.76,26.69,26.73,19000.0,26.76,26.76,26.69,26.73,19000.0
2011-03-16 11:20:00,26.72,26.75,26.68,26.69,19400.0,26.72,26.75,26.68,26.69,19400.0
2011-03-16 11:25:00,26.7,26.72,26.66,26.72,16700.0,26.7,26.72,26.66,26.72,16700.0
2011-03-16 11:30:00,26.71,26.72,26.69,26.71,4300.0,26.71,26.72,26.69,26.71,4300.0
2011-03-16 11:35:00,26.71,26.71,26.64,26.67,7200.0,26.71,26.71,26.64,26.67,7200.0
2011-03-16 11:40:00,26.67,26.7,26.67,26.67,7500.0,26.67,26.7,26.67,26.67,7500.0
2011-03-16 11:45:00,26.67,26.67,26.63,26.65,6700.0,26.67,26.67,26.63,26.65,6700.0
2011-03-16 11:50:00,26.66,26.68,26.61,26.63,4600.0,26.66,26.68,26.61,26.63,4600.0
2011-03-16 11:55:00,26.63,26.67,26.62,26.65,8600.0,26.63,26.67,26.62,26.65,8600.0
2011-03-16 12:00:00,26.64,26.65,26.55,26.57,6000.0,26.64,26.65,26.55,26.57,6000.0
2011-03-16 12:05:00,26.57,26.59,26.56,26.59,7900.0,26.57,26.59,26.56,26.59,7900.0
2011-03-16 12:10:00,26.6,26.62,26.57,26.58,16200.0,26.6,26.62,26.57,26.58,16200.0
2011-03-16 12:15:00,26.57,26.6,26.55,26.6,6500.0,26.57,26.6,26.55,26.6,6500.0
2011-03-16 12:20:00,26.59,26.63,26.58,26.63,3800.0,26.59,26.63,26.58,26.63,3800.0
2011-03-16 12:25:00,26.64,26.7,26.64,26.67,7000.0,26.64,26.7,26.64,26.67,7000.0
2011-03-16 12:30:00,26.69,26.69,26.62,26.67,11600.0,26.69,26.69,26.62,26.67,11600.0
2011-03-16 12:35:00,26.68,26.7,26.61,26.63,4100.0,26.68,26.7,26.61,26.63,4100.0
2011-03-16 12:40:00,26.63,26.66,26.62,26.62,5200.0,26.63,26.66,26.62,26.62,5200.0
2011-03-16 12:45:00,26.62,26.71,26.62,26.7,4900.0,26.62,26.71,26.62,26.7,4900.0
2011-03-16 12:50:00,26.7,26.7,26.65,26.68,8900.0,26.7,26.7,26.65,26.68,8900.0
2011-03-16 12:55:00,26.65,26.72,26.65,26.72,3800.0,26.65,26.72,26.65,26.72,3800.0
2011-03-16 13:00:00,26.72,26.73,26.7,26.7,8500.0,26.72,26.73,26.7,26.7,8500.0
2011-03-16 13:05:00,26.7,26.7,26.67,26.69,5900.0,26.7,26.7,26.67,26.69,5900.0
2011-03-16 13:10:00,26.68,26.69,26.65,26.66,5900.0,26.68,26.69,26.65,26.66,5900.0
2011-03-16 13:15:00,26.66,26.69,26.66,26.68,9600.0,26.66,26.69,26.66,26.68,9600.0
2011-03-16 13:20:00,26.68,26.71,26.63,26.64,12700.0,26.68,26.71,26.63,26.64,12700.0
2011-03-16 13:25:00,26.64,26.66,26.63,26.66,3700.0,26.64,26.66,26.63,26.66,3700.0
2011-03-16 13:30:00,26.66,26.66,26.61,26.63,4600.0,26.66,26.66,26.61,26.63,4600.0
2011-03-16 13:35:00,26.63,26.64,26.59,26.6,6800.0,26.63,26.64,26.59,26.6,6800.0
2011-03-16 13:40:00,26.6,26.62,26.58,26.61,4500.0,26.6,26.62,26.58,26.61,4500.0
2011-03-16 13:45:00,26.61,26.62,26.57,26.59,9800.0,26.61,26.62,26.57,26.59,9800.0
2011-03-16 13:50:00,26.59,26.61,26.56,26.56,5600.0,26.59,26.61,26.56,26.56,5600.0
2011-03-16 13:55:00,26.56,26.59,26.55,26.56,6200.0,26.56,26.59,26.55,26.56,6200.0
2011-03-16 14:00:00,26.56,26.56,26.5,26.52,12500.0,26.56,26.56,26.5,26.52,12500.0
2011-03-16 14:05:00,26.52,26.52,26.47,26.51,8000.0,26.52,26.52,26.47,26.51,8000.0
2011-03-16 14:10:00,26.51,26.51,26.4,26.46,17500.0,26.51,26.51,26.4,26.46,17500.0
2011-03-16 14:15:00,26.46,26.47,26.35,26.36,20500.0,26.46,26.47,26.35,26.36,20500.0
2011-03-16 14:20:00,26.35,26.46,26.34,26.46,17000.0,26.35,26.46,26.34,26.46,17000.0
2011-03-16 14:25:00,26.46,26.53,26.46,26.48,19200.0,26.46,26.53,26.46,26.48,19200.0
2011-03-16 14:30:00,26.48,26.53,26.46,26.48,15600.0,26.48,26.53,26.46,26.48,15600.0
2011-03-16 14:35:00,26.48,26.61,26.48,26.59,20900.0,26.48,26.61,26.48,26.59,20900.0
2011-03-16 14:40:00,26.6,26.67,26.57,26.6,28300.0,26.6,26.67,26.57,26.6,28300.0
2011-03-16 14:45:00,26.6,26.64,26.56,26.62,14200.0,26.6,26.64,26.56,26.62,14200.0
2011-03-16 14:50:00,26.62,26.65,26.61,26.62,12400.0,26.62,26.65,26.61,26.62,12400.0
2011-03-16 14:55:00,26.63,26.7,26.63,26.66,19200.0,26.63,26.7,26.63,26.66,19200.0
2011-03-16 15:00:00,26.66,26.69,26.64,26.69,13200.0,26.66,26.69,26.64,26.69,13200.0
2011-03-16 15:05:00,26.69,26.69,26.64,26.68,23900.0,26.69,26.69,26.64,26.68,23900.0
2011-03-16 15:10:00,26.68,26.7,26.63,26.63,16900.0,26.68,26.7,26.63,26.63,16900.0
2011-03-16 15:15:00,26.64,26.68,26.63,26.65,19000.0,26.64,26.68,26.63,26.65,19000.0
2011-03-16 15:20:00,26.65,26.69,26.63,26.64,35800.0,26.65,26.69,26.63,26.64,35800.0
2011-03-16 15:25:00,26.63,26.68,26.52,26.59,27000.0,26.63,26.68,26.52,26.59,27000.0
2011-03-16 15:30:00,26.59,26.61,26.55,26.58,26000.0,26.59,26.61,26.55,26.58,26000.0
2011-03-16 15:35:00,26.58,26.62,26.58,26.59,18500.0,26.58,26.62,26.58,26.59,18500.0
2011-03-16 15:40:00,26.58,26.62,26.56,26.62,17100.0,26.58,26.62,26.56,26.62,17100.0
2011-03-16 15:45:00,26.62,26.62,26.54,26.57,32500.0,26.62,26.62,26.54,26.57,32500.0
2011-03-16 15:50:00,26.56,26.56,26.47,26.5,44500.0,26.56,26.56,26.47,26.5,44500.0
2011-03-16 15:55:00,26.49,26.5,26.42,26.43,47500.0,26.49,26.5,26.42,26.43,47500.0
2011-03-17 09:30:00,26.75,26.77,26.65,26.74,12500.0,26.75,26.77,26.65,26.74,12500.0
2011-03-17 09:35:00,26.74,26.76,26.71,26.71,9900.0,26.74,26.76,26.71,26.71,9900.0
2011-03-17 09:40:00,26.71,26.75,26.67,26.71,8100.0,26.71,26.75,26.67,26.71,8100.0
2011-03-17 09:45:00,26.69,26.69,26.61,26.64,21500.0,26.69,26.69,26.61,26.64,21500.0
2011-03-17 09:50:00,26.64,26.69,26.62,26.63,17600.0,26.64,26.69,26.62,26.63,17600.0
2011-03-17 09:55:00,26.64,26.73,26.64,26.66,12900.0,26.64,26.73,26.64,26.66,12900.0
2011-03-17 10:00:00,26.69,26.75,26.68,26.7,14100.0,26.69,26.75,26.68,26.7,14100.0
2011-03-17 10:05:00,26.69,26.72,26.68,26.7,5700.0,26.69,26.72,26.68,26.7,5700.0
2011-03-17 10:10:00,26.7,26.72,26.68,26.69,7400.0,26.7,26.72,26.68,26.69,7400.0
2011-03-17 10:15:00,26.69,26.77,26.68,26.76,13700.0,26.69,26.77,26.68,26.76,13700.0
2011-03-17 10:20:00,26.77,26.77,26.72,26.77,6700.0,26.77,26.77,26.72,26.77,6700.0
2011-03-17 10:25:00,26.78,26.83,26.78,26.83,6300.0,26.78,26.83,26.78,26.83,6300.0
2011-03-17 10:30:00,26.83,26.85,26.82,26.84,4800.0,26.83,26.85,26.82,26.84,4800.0
2011-03-17 10:35:00,26.84,26.86,26.83,26.83,8400.0,26.84,26.86,26.83,26.83,8400.0
2011-03-17 10:40:00,26.83,26.83,26.73,26.73,10400.0,26.83,26.83,26.73,26.73,10400.0
2011-03-17 10:45:00,26.73,26.75,26.71,26.75,6000.0,26.73,26.75,26.71,26.75,6000.0
2011-03-17 10:50:00,26.75,26.76,26.72,26.75,6200.0,26.75,26.76,26.72,26.75,6200.0
2011-03-17 10:55:00,26.75,26.75,26.72,26.75,5500.0,26.75,26.75,26.72,26.75,5500.0
2011-03-17 11:00:00,26.75,26.76,26.74,26.76,1900.0,26.75,26.76,26.74,26.76,1900.0
2011-03-17 11:05:00,26.76,26.78,26.76,26.78,5000.0,26.76,26.78,26.76,26.78,5000.0
2011-03-17 11:10:00,26.78,26.79,26.76,26.76,5900.0,26.78,26.79,26.76,26.76,5900.0
2011-03-17 11:15:00,26.77,26.77,26.73,26.75,6400.0,26.77,26.77,26.73,26.75,6400.0
2011-03-17 11:20:00,26.75,26.77,26.71,26.71,6400.0,26.75,26.77,26.71,26.71,6400.0
2011-03-17 11:25:00,26.71,26.72,26.7,26.71,4100.0,26.71,26.72,26.7,26.71,4100.0
2011-03-17 11:30:00,26.71,26.73,26.7,26.73,6300.0,26.71,26.73,26.7,26.73,6300.0
2011-03-17 11:35:00,26.75,26.76,26.72,26.73,3200.0,26.75,26.76,26.72,26.73,3200.0
2011-03-17 11:40:00,26.73,26.73,26.71,26.71,3400.0,26.73,26.73,26.71,26.71,3400.0
2011-03-17 11:45:00,26.71,26.71,26.68,26.68,7000.0,26.71,26.71,26.68,26.68,7000.0
2011-03-17 11:50:00,26.67,26.72,26.66,26.72,6100.0,26.67,26.72,26.66,26.72,6100.0
2011-03-17 11:55:00,26.7,26.71,26.67,26.67,21700.0,26.7,26.71,26.67,26.67,21700.0
2011-03-17 12:00:00,26.68,26.69,26.66,26.66,8900.0,26.68,26.69,26.66,26.66,8900.0
2011-03-17 12:05:00,26.66,26.68,26.66,26.67,6500.0,26.66,26.68,26.66,26.67,6500.0
2011-03-17 12:10:00,26.67,26.7,26.67,26.7,4000.0,26.67,26.7,26.67,26.7,4000.0
2011-03-17 12:15:00,26.7,26.7,26.69,26.69,1800.0,26.7,26.7,26.69,26.69,1800.0
2011-03-17 12:20:00,26.69,26.69,26.68,26.68,5300.0,26.69,26.69,26.68,26.68,5300.0
2011-03-17 12:25:00,26.68,26.68,26.68,26.68,2200.0,26.68,26.68,26.68,26.68,2200.0
2011-03-17 12:30:00,26.68,26.69,26.68,26.69,1700.0,26.68,26.69,26.68,26.69,1700.0
2011-03-17 12:35:00,26.69,26.69,26.68,26.68,3900.0,26.69,26.69,26.68,26.68,3900.0
2011-03-17 12:40:00,26.68,26.68,26.66,26.66,3300.0,26.68,26.68,26.66,26.66,3300.0
2011-03-17 12:45:00,26.66,26.66,26.64,26.64,6200.0,26.66,26.66,26.64,26.64,6200.0
2011-03-17 12:50:00,26.64,26.64,26.64,26.64,3200.0,26.64,26.64,26.64,26.64,3200.0
2011-03-17 12:55:00,26.64,26.64,26.62,26.63,7600.0,26.64,26.64,26.62,26.63,7600.0
2011-03-17 13:00:00,26.63,26.63,26.62,26.63,7000.0,26.63,26.63,26.62,26.63,7000.0
2011-03-17 13:05:00,26.63,26.63,26.62,26.62,2800.0,26.63,26.63,26.62,26.62,2800.0
2011-03-17 13:10:00,26.63,26.63,26.63,26.63,2800.0,26.63,26.63,26.63,26.63,2800.0
2011-03-17 13:15:00,26.63,26.63,26.6,26.6,10400.0,26.63,26.63,26.6,26.6,10400.0
2011-03-17 13:20:00,26.61,26.61,26.59,26.59,3700.0,26.61,26.61,26.59,26.59,3700.0
2011-03-17 13:25:00,26.59,26.59,26.56,26.56,7400.0,26.59,26.59,26.56,26.56,7400.0
2011-03-17 13:30:00,26.54,26.58,26.54,26.57,5300.0,26.54,26.58,26.54,26.57,5300.0
2011-03-17 13:35:00,26.57,26.59,26.57,26.58,3400.0,26.57,26.59,26.57,26.58,3400.0
2011-03-17 13:40:00,26.58,26.59,26.55,26.55,8100.0,26.58,26.59,26.55,26.55,8100.0
2011-03-17 13:45:00,26.55,26.56,26.55,26.56,8200.0,26.55,26.56,26.55,26.56,8200.0
2011-03-17 13:50:00,26.56,26.56,26.48,26.48,5400.0,26.56,26.56,26.48,26.48,5400.0
2011-03-17 13:55:00,26.5,26.53,26.5,26.53,4800.0,26.5,26.53,26.5,26.53,4800.0
2011-03-17 14:00:00,26.53,26.54,26.53,26.54,3500.0,26.53,26.54,26.53,26.54,3500.0
2011-03-17 14:05:00,26.54,26.56,26.54,26.55,6500.0,26.54,26.56,26.54,26.55,6500.0
2011-03-17 14:10:00,26.55,26.56,26.52,26.52,7300.0,26.55,26.56,26.52,26.52,7300.0
2011-03-17 14:15:00,26.52,26.55,26.52,26.53,11600.0,26.52,26.55,26.52,26.53,11600.0
2011-03-17 14:20:00,26.53,26.53,26.51,26.51,4700.0,26.53,26.53,26.51,26.51,4700.0
2011-03-17 14:25:00,26.51,26.53,26.51,26.53,3900.0,26.51,26.53,26.51,26.53,3900.0
2011-03-17 14:30:00,26.53,26.55,26.53,26.55,5200.0,26.53,26.55,26.53,26.55,5200.0
2011-03-17 14:35:00,26.55,26.56,26.55,26.55,2600.0,26.55,26.56,26.55,26.55,2600.0
2011-03-17 14:40:00,26.55,26.55,26.55,26.55,2000.0,26.55,26.55,26.55,26.55,2000.0
2011-03-17 14:45:00,26.55,26.55,26.55,26.55,4100.0,26.55,26.55,26.55,26.55,4100.0
2011-03-17 14:50:00,26.55,26.59,26.55,26.59,6000.0,26.55,26.59,26.55,26.59,6000.0
2011-03-17 14:55:00,26.59,26.6,26.59,26.59,4400.0,26.59,26.6,26.59,26.59,4400.0
2011-03-17 15:00:00,26.59,26.59,26.59,26.59,3700.0,26.59,26.59,26.59,26.59,3700.0
2011-03-17 15:05:00,26.59,26.59,26.59,26.59,3700.0,26.59,26.59,26.59,26.59,3700.0
2011-03-17 15:10:00,26.59,26.59,26.59,26.59,2100.0,26.59,26.59,26.59,26.59,2100.0
2011-03-17 15:15:00,26.59,26.6,26.59,26.59,11300.0,26.59,26.6,26.59,26.59,11300.0
2011-03-17 15:20:00,26.59,26.61,26.59,26.61,10000.0,26.59,26.61,26.59,26.61,10000.0
2011-03-17 15:25:00,26.61,26.61,26.53,26.53,22200.0,26.61,26.61,26.53,26.53,22200.0
2011-03-17 15:30:00,26.53,26.55,26.53,26.55,15600.0,26.53,26.55,26.53,26.55,15600.0
2011-03-17 15:35:00,26.55,26.57,26.55,26.57,7900.0,26.55,26.57,26.55,26.57,7900.0
2011-03-17 15:40:00,26.58,26.61,26.58,26.6,18400.0,26.58,26.61,26.58,26.6,18400.0
2011-03-17 15:45:00,26.6,26.66,26.6,26.64,38300.0,26.6,26.66,26.6,26.64,38300.0
2011-03-17 15:50:00,26.64,26.64,26.58,26.59,22400.0,26.64,26.64,26.58,26.59,22400.0
2011-03-17 15:55:00,26.59,26.59,26.51,26.52,32600.0,26.59,26.59,26.51,26.52,32600.0
2011-03-18 09:30:00,26.73,26.82,26.7,26.78,76800.0,26.73,26.82,26.7,26.78,76800.0
2011-03-18 09:35:00,26.78,26.82,26.78,26.79,10700.0,26.78,26.82,26.78,26.79,10700.0
2011-03-18 09:40:00,26.8,26.83,26.77,26.83,10900.0,26.8,26.83,26.77,26.83,10900.0
2011-03-18 09:45:00,26.83,26.83,26.7,26.74,9300.0,26.83,26.83,26.7,26.74,9300.0
2011-03-18 09:50:00,26.74,26.76,26.7,26.75,8700.0,26.74,26.76,26.7,26.75,8700.0
2011-03-18 09:55:00,26.76,26.76,26.7,26.7,19700.0,26.76,26.76,26.7,26.7,19700.0
2011-03-18 10:00:00,26.7,26.7,26.65,26.65,9300.0,26.7,26.7,26.65,26.65,9300.0
2011-03-18 10:05:00,26.66,26.66,26.59,26.62,20000.0,26.66,26.66,26.59,26.62,20000.0
2011-03-18 10:10:00,26.62,26.67,26.57,26.67,9700.0,26.62,26.67,26.57,26.67,9700.0
2011-03-18 10:15:00,26.68,26.74,26.68,26.74,7300.0,26.68,26.74,26.68,26.74,7300.0
2011-03-18 10:20:00,26.74,26.74,26.71,26.72,5000.0,26.74,26.74,26.71,26.72,5000.0
2011-03-18 10:25:00,26.72,26.75,26.7,26.72,5600.0,26.72,26.75,26.7,26.72,5600.0
2011-03-18 10:30:00,26.71,26.72,26.69,26.7,11400.0,26.71,26.72,26.69,26.7,11400.0
2011-03-18 10:35:00,26.69,26.7,26.69,26.69,14300.0,26.69,26.7,26.69,26.69,14300.0
2011-03-18 10:40:00,26.69,26.7,26.68,26.69,6900.0,26.69,26.7,26.68,26.69,6900.0
2011-03-18 10:45:00,26.69,26.71,26.69,26.71,8700.0,26.69,26.71,26.69,26.71,8700.0
2011-03-18 10:50:00,26.71,26.72,26.68,26.68,4400.0,26.71,26.72,26.68,26.68,4400.0
2011-03-18 10:55:00,26.68,26.68,26.65,26.66,7500.0,26.68,26.68,26.65,26.66,7500.0
2011-03-18 11:00:00,26.67,26.71,26.67,26.7,5400.0,26.67,26.71,26.67,26.7,5400.0
2011-03-18 11:05:00,26.69,26.69,26.69,26.69,3000.0,26.69,26.69,26.69,26.69,3000.0
2011-03-18 11:10:00,26.68,26.69,26.65,26.65,3900.0,26.68,26.69,26.65,26.65,3900.0
2011-03-18 11:15:00,26.66,26.66,26.63,26.65,11600.0,26.66,26.66,26.63,26.65,11600.0
2011-03-18 11:20:00,26.65,26.66,26.64,26.64,6000.0,26.65,26.66,26.64,26.64,6000.0
2011-03-18 11:25:00,26.64,26.64,26.55,26.55,7700.0,26.64,26.64,26.55,26.55,7700.0
2011-03-18 11:30:00,26.55,26.6,26.55,26.59,8600.0,26.55,26.6,26.55,26.59,8600.0
2011-03-18 11:35:00,26.58,26.63,26.58,26.6,7000.0,26.58,26.63,26.58,26.6,7000.0
2011-03-18 11:40:00,26.6,26.61,26.57,26.57,3700.0,26.6,26.61,26.57,26.57,3700.0
2011-03-18 11:45:00,26.57,26.57,26.52,26.52,10300.0,26.57,26.57,26.52,26.52,10300.0
2011-03-18 11:50:00,26.53,26.54,26.49,26.49,12100.0,26.53,26.54,26.49,26.49,12100.0
2011-03-18 11:55:00,26.48,26.49,26.47,26.49,7200.0,26.48,26.49,26.47,26.49,7200.0
2011-03-18 12:00:00,26.5,26.52,26.49,26.5,8900.0,26.5,26.52,26.49,26.5,8900.0
2011-03-18 12:05:00,26.5,26.52,26.5,26.52,8700.0,26.5,26.52,26.5,26.52,8700.0
2011-03-18 12:10:00,26.52,26.52,26.44,26.47,39000.0,26.52,26.52,26.44,26.47,39000.0
2011-03-18 12:15:00,26.49,26.5,26.48,26.49,4600.0,26.49,26.5,26.48,26.49,4600.0
2011-03-18 12:20:00,26.5,26.54,26.49,26.54,17800.0,26.5,26.54,26.49,26.54,17800.0
2011-03-18 12:25:00,26.55,26.57,26.48,26.49,31600.0,26.55,26.57,26.48,26.49,31600.0
2011-03-18 12:30:00,26.5,26.52,26.49,26.52,5900.0,26.5,26.52,26.49,26.52,5900.0
2011-03-18 12:35:00,26.52,26.53,26.45,26.46,9700.0,26.52,26.53,26.45,26.46,9700.0
2011-03-18 12:40:00,26.46,26.47,26.4,26.43,26500.0,26.46,26.47,26.4,26.43,26500.0
2011-03-18 12:45:00,26.42,26.43,26.4,26.43,24100.0,26.42,26.43,26.4,26.43,24100.0
2011-03-18 12:50:00,26.44,26.44,26.43,26.43,9600.0,26.44,26.44,26.43,26.43,9600.0
2011-03-18 12:55:00,26.44,26.44,26.43,26.43,3100.0,26.44,26.44,26.43,26.43,3100.0
2011-03-18 13:00:00,26.44,26.48,26.43,26.47,9100.0,26.44,26.48,26.43,26.47,9100.0
2011-03-18 13:05:00,26.48,26.49,26.48,26.49,6400.0,26.48,26.49,26.48,26.49,6400.0
2011-03-18 13:10:00,26.48,26.52,26.48,26.52,9700.0,26.48,26.52,26.48,26.52,9700.0
2011-03-18 13:15:00,26.51,26.52,26.5,26.51,7700.0,26.51,26.52,26.5,26.51,7700.0
2011-03-18 13:20:00,26.51,26.51,26.5,26.51,3900.0,26.51,26.51,26.5,26.51,3900.0
2011-03-18 13:25:00,26.5,26.52,26.48,26.49,26800.0,26.5,26.52,26.48,26.49,26800.0
2011-03-18 13:30:00,26.5,26.5,26.49,26.5,7000.0,26.5,26.5,26.49,26.5,7000.0
2011-03-18 13:35:00,26.5,26.56,26.5,26.56,4600.0,26.5,26.56,26.5,26.56,4600.0
2011-03-18 13:40:00,26.55,26.56,26.54,26.55,3900.0,26.55,26.56,26.54,26.55,3900.0
2011-03-18 13:45:00,26.55,26.55,26.5,26.5,7200.0,26.55,26.55,26.5,26.5,7200.0
2011-03-18 13:50:00,26.49,26.5,26.45,26.45,17500.0,26.49,26.5,26.45,26.45,17500.0
2011-03-18 13:55:00,26.46,26.48,26.45,26.48,6200.0,26.46,26.48,26.45,26.48,6200.0
2011-03-18 14:00:00,26.47,26.51,26.46,26.51,18000.0,26.47,26.51,26.46,26.51,18000.0
2011-03-18 14:05:00,26.5,26.51,26.5,26.5,4400.0,26.5,26.51,26.5,26.5,4400.0
2011-03-18 14:10:00,26.51,26.51,26.47,26.49,30600.0,26.51,26.51,26.47,26.49,30600.0
2011-03-18 14:15:00,26.49,26.5,26.47,26.47,23000.0,26.49,26.5,26.47,26.47,23000.0
2011-03-18 14:20:00,26.47,26.5,26.46,26.5,8200.0,26.47,26.5,26.46,26.5,8200.0
2011-03-18 14:25:00,26.5,26.58,26.5,26.58,21900.0,26.5,26.58,26.5,26.58,21900.0
2011-03-18 14:30:00,26.58,26.6,26.57,26.57,6500.0,26.58,26.6,26.57,26.57,6500.0
2011-03-18 14:35:00,26.57,26.63,26.57,26.62,6900.0,26.57,26.63,26.57,26.62,6900.0
2011-03-18 14:40:00,26.62,26.63,26.6,26.6,5300.0,26.62,26.63,26.6,26.6,5300.0
2011-03-18 14:45:00,26.61,26.63,26.6,26.61,6300.0,26.61,26.63,26.6,26.61,6300.0
2011-03-18 14:50:00,26.61,26.63,26.6,26.61,6000.0,26.61,26.63,26.6,26.61,6000.0
2011-03-18 14:55:00,26.61,26.62,26.56,26.57,10200.0,26.61,26.62,26.56,26.57,10200.0
2011-03-18 15:00:00,26.57,26.61,26.57,26.58,9300.0,26.57,26.61,26.57,26.58,9300.0
2011-03-18 15:05:00,26.58,26.59,26.56,26.56,10100.0,26.58,26.59,26.56,26.56,10100.0
2011-03-18 15:10:00,26.56,26.58,26.56,26.57,9700.0,26.56,26.58,26.56,26.57,9700.0
2011-03-18 15:15:00,26.57,26.58,26.56,26.58,8000.0,26.57,26.58,26.56,26.58,8000.0
2011-03-18 15:20:00,26.59,26.59,26.57,26.58,7800.0,26.59,26.59,26.57,26.58,7800.0
2011-03-18 15:25:00,26.59,26.59,26.55,26.56,11600.0,26.59,26.59,26.55,26.56,11600.0
2011-03-18 15:30:00,26.56,26.64,26.55,26.63,24500.0,26.56,26.64,26.55,26.63,24500.0
2011-03-18 15:35:00,26.62,26.64,26.61,26.61,20100.0,26.62,26.64,26.61,26.61,20100.0
2011-03-18 15:40:00,26.61,26.64,26.6,26.61,19300.0,26.61,26.64,26.6,26.61,19300.0
2011-03-18 15:45:00,26.61,26.63,26.59,26.6,21200.0,26.61,26.63,26.59,26.6,21200.0
2011-03-18 15:50:00,26.6,26.64,26.59,26.63,26400.0,26.6,26.64,26.59,26.63,26400.0
2011-03-18 15:55:00,26.63,26.64,26.62,26.64,51200.0,26.63,26.64,26.62,26.64,51200.0
2011-03-21 09:30:00,26.82,27.0,26.78,26.98,24600.0,26.82,27.0,26.78,26.98,24600.0
2011-03-21 09:35:00,26.99,27.08,26.98,27.02,23400.0,26.99,27.08,26.98,27.02,23400.0
2011-03-21 09:40:00,27.02,27.03,26.98,27.03,25300.0,27.02,27.03,26.98,27.03,25300.0
2011-03-21 09:45:00,27.03,27.12,27.02,27.12,18400.0,27.03,27.12,27.02,27.12,18400.0
2011-03-21 09:50:00,27.12,27.14,27.1,27.11,3900.0,27.12,27.14,27.1,27.11,3900.0
2011-03-21 09:55:00,27.11,27.13,27.09,27.1,7600.0,27.11,27.13,27.09,27.1,7600.0
2011-03-21 10:00:00,27.09,27.19,27.08,27.18,13800.0,27.09,27.19,27.08,27.18,13800.0
2011-03-21 10:05:00,27.18,27.25,27.15,27.18,12800.0,27.18,27.25,27.15,27.18,12800.0
2011-03-21 10:10:00,27.17,27.22,27.16,27.18,11400.0,27.17,27.22,27.16,27.18,11400.0
2011-03-21 10:15:00,27.18,27.2,27.16,27.19,7500.0,27.18,27.2,27.16,27.19,7500.0
2011-03-21 10:20:00,27.2,27.23,27.2,27.21,8400.0,27.2,27.23,27.2,27.21,8400.0
2011-03-21 10:25:00,27.21,27.24,27.21,27.23,9100.0,27.21,27.24,27.21,27.23,9100.0
2011-03-21 10:30:00,27.23,27.25,27.21,27.21,8200.0,27.23,27.25,27.21,27.21,8200.0
2011-03-21 10:35:00,27.21,27.24,27.21,27.23,4100.0,27.21,27.24,27.21,27.23,4100.0
2011-03-21 10:40:00,27.23,27.25,27.23,27.24,6300.0,27.23,27.25,27.23,27.24,6300.0
2011-03-21 10:45:00,27.25,27.25,27.23,27.25,7700.0,27.25,27.25,27.23,27.25,7700.0
2011-03-21 10:50:00,27.25,27.25,27.2,27.21,7200.0,27.25,27.25,27.2,27.21,7200.0
2011-03-21 10:55:00,27.21,27.27,27.21,27.25,6500.0,27.21,27.27,27.21,27.25,6500.0
2011-03-21 11:00:00,27.26,27.29,27.25,27.29,11900.0,27.26,27.29,27.25,27.29,11900.0
2011-03-21 11:05:00,27.29,27.29,27.23,27.24,12900.0,27.29,27.29,27.23,27.24,12900.0
2011-03-21 11:10:00,27.24,27.24,27.22,27.23,7800.0,27.24,27.24,27.22,27.23,7800.0
2011-03-21 11:15:00,27.23,27.24,27.21,27.21,5900.0,27.23,27.24,27.21,27.21,5900.0
2011-03-21 11:20:00,27.22,27.24,27.19,27.22,8200.0,27.22,27.24,27.19,27.22,8200.0
2011-03-21 11:25:00,27.22,27.25,27.21,27.24,4200.0,27.22,27.25,27.21,27.24,4200.0
2011-03-21 11:30:00,27.23,27.24,27.21,27.21,4500.0,27.23,27.24,27.21,27.21,4500.0
2011-03-21 11:35:00,27.21,27.21,27.18,27.18,3700.0,27.21,27.21,27.18,27.18,3700.0
2011-03-21 11:40:00,27.18,27.22,27.18,27.22,5900.0,27.18,27.22,27.18,27.22,5900.0
2011-03-21 11:45:00,27.22,27.22,27.17,27.2,13100.0,27.22,27.22,27.17,27.2,13100.0
2011-03-21 11:50:00,27.2,27.22,27.16,27.16,16100.0,27.2,27.22,27.16,27.16,16100.0
2011-03-21 11:55:00,27.17,27.17,27.14,27.16,14800.0,27.17,27.17,27.14,27.16,14800.0
2011-03-21 12:00:00,27.16,27.18,27.16,27.18,5700.0,27.16,27.18,27.16,27.18,5700.0
2011-03-21 12:05:00,27.17,27.19,27.17,27.18,3400.0,27.17,27.19,27.17,27.18,3400.0
2011-03-21 12:10:00,27.18,27.21,27.17,27.19,6300.0,27.18,27.21,27.17,27.19,6300.0
2011-03-21 12:15:00,27.19,27.2,27.17,27.2,3700.0,27.19,27.2,27.17,27.2,3700.0
2011-03-21 12:20:00,27.2,27.2,27.18,27.19,2000.0,27.2,27.2,27.18,27.19,2000.0
2011-03-21 12:25:00,27.19,27.2,27.18,27.2,6400.0,27.19,27.2,27.18,27.2,6400.0
2011-03-21 12:30:00,27.21,27.22,27.15,27.17,8200.0,27.21,27.22,27.15,27.17,8200.0
2011-03-21 12:35:00,27.17,27.2,27.17,27.19,4800.0,27.17,27.2,27.17,27.19,4800.0
2011-03-21 12:40:00,27.19,27.2,27.18,27.18,4000.0,27.19,27.2,27.18,27.18,4000.0
2011-03-21 12:45:00,27.18,27.18,27.16,27.18,9100.0,27.18,27.18,27.16,27.18,9100.0
2011-03-21 12:50:00,27.19,27.19,27.17,27.17,5200.0,27.19,27.19,27.17,27.17,5200.0
2011-03-21 12:55:00,27.17,27.17,27.15,27.16,6000.0,27.17,27.17,27.15,27.16,6000.0
2011-03-21 13:00:00,27.16,27.17,27.15,27.16,7800.0,27.16,27.17,27.15,27.16,7800.0
2011-03-21 13:05:00,27.16,27.18,27.16,27.18,6300.0,27.16,27.18,27.16,27.18,6300.0
2011-03-21 13:10:00,27.18,27.18,27.17,27.18,3700.0,27.18,27.18,27.17,27.18,3700.0
2011-03-21 13:15:00,27.18,27.18,27.17,27.17,4600.0,27.18,27.18,27.17,27.17,4600.0
2011-03-21 13:20:00,27.17,27.18,27.16,27.18,9100.0,27.17,27.18,27.16,27.18,9100.0
2011-03-21 13:25:00,27.17,27.18,27.12,27.13,10500.0,27.17,27.18,27.12,27.13,10500.0
2011-03-21 13:30:00,27.14,27.14,27.1,27.1,14000.0,27.14,27.14,27.1,27.1,14000.0
2011-03-21 13:35:00,27.11,27.14,27.11,27.14,5100.0,27.11,27.14,27.11,27.14,5100.0
2011-03-21 13:40:00,27.14,27.15,27.11,27.11,8000.0,27.14,27.15,27.11,27.11,8000.0
2011-03-21 13:45:00,27.12,27.14,27.12,27.12,6000.0,27.12,27.14,27.12,27.12,6000.0
2011-03-21 13:50:00,27.12,27.16,27.12,27.15,4100.0,27.12,27.16,27.12,27.15,4100.0
2011-03-21 13:55:00,27.16,27.18,27.15,27.18,7500.0,27.16,27.18,27.15,27.18,7500.0
2011-03-21 14:00:00,27.19,27.21,27.18,27.18,8900.0,27.19,27.21,27.18,27.18,8900.0
2011-03-21 14:05:00,27.18,27.18,27.16,27.17,5600.0,27.18,27.18,27.16,27.17,5600.0
2011-03-21 14:10:00,27.17,27.18,27.16,27.16,4600.0,27.17,27.18,27.16,27.16,4600.0
2011-03-21 14:15:00,27.16,27.18,27.16,27.18,5000.0,27.16,27.18,27.16,27.18,5000.0
2011-03-21 14:20:00,27.18,27.18,27.16,27.17,6500.0,27.18,27.18,27.16,27.17,6500.0
2011-03-21 14:25:00,27.17,27.21,27.16,27.17,14800.0,27.17,27.21,27.16,27.17,14800.0
2011-03-21 14:30:00,27.17,27.21,27.17,27.21,6300.0,27.17,27.21,27.17,27.21,6300.0
2011-03-21 14:35:00,27.21,27.24,27.2,27.24,8900.0,27.21,27.24,27.2,27.24,8900.0
2011-03-21 14:40:00,27.24,27.24,27.2,27.2,8900.0,27.24,27.24,27.2,27.2,8900.0
2011-03-21 14:45:00,27.21,27.21,27.2,27.2,9700.0,27.21,27.21,27.2,27.2,9700.0
2011-03-21 14:50:00,27.2,27.21,27.16,27.17,11000.0,27.2,27.21,27.16,27.17,11000.0
2011-03-21 14:55:00,27.17,27.19,27.17,27.18,9300.0,27.17,27.19,27.17,27.18,9300.0
2011-03-21 15:00:00,27.16,27.19,27.16,27.18,5900.0,27.16,27.19,27.16,27.18,5900.0
2011-03-21 15:05:00,27.18,27.2,27.18,27.19,8100.0,27.18,27.2,27.18,27.19,8100.0
2011-03-21 15:10:00,27.19,27.2,27.16,27.16,11500.0,27.19,27.2,27.16,27.16,11500.0
2011-03-21 15:15:00,27.16,27.18,27.16,27.17,12000.0,27.16,27.18,27.16,27.17,12000.0
2011-03-21 15:20:00,27.17,27.18,27.15,27.16,21900.0,27.17,27.18,27.15,27.16,21900.0
2011-03-21 15:25:00,27.16,27.17,27.15,27.15,11400.0,27.16,27.17,27.15,27.15,11400.0
2011-03-21 15:30:00,27.16,27.18,27.15,27.17,13300.0,27.16,27.18,27.15,27.17,13300.0
2011-03-21 15:35:00,27.16,27.2,27.16,27.2,15500.0,27.16,27.2,27.16,27.2,15500.0
2011-03-21 15:40:00,27.2,27.22,27.2,27.21,26300.0,27.2,27.22,27.2,27.21,26300.0
2011-03-21 15:45:00,27.21,27.23,27.21,27.22,16300.0,27.21,27.23,27.21,27.22,16300.0
2011-03-21 15:50:00,27.22,27.23,27.2,27.22,22600.0,27.22,27.23,27.2,27.22,22600.0
2011-03-21 15:55:00,27.22,27.22,27.18,27.21,30900.0,27.22,27.22,27.18,27.21,30900.0
2011-03-22 09:30:00,27.15,27.24,27.15,27.21,13900.0,27.15,27.24,27.15,27.21,13900.0
2011-03-22 09:35:00,27.23,27.23,27.18,27.22,6900.0,27.23,27.23,27.18,27.22,6900.0
2011-03-22 09:40:00,27.22,27.25,27.2,27.21,10200.0,27.22,27.25,27.2,27.21,10200.0
2011-03-22 09:45:00,27.22,27.23,27.18,27.18,9100.0,27.22,27.23,27.18,27.18,9100.0
2011-03-22 09:50:00,27.17,27.22,27.17,27.2,4000.0,27.17,27.22,27.17,27.2,4000.0
2011-03-22 09:55:00,27.2,27.22,27.15,27.17,6000.0,27.2,27.22,27.15,27.17,6000.0
2011-03-22 10:00:00,27.14,27.18,27.12,27.18,4700.0,27.14,27.18,27.12,27.18,4700.0
2011-03-22 10:05:00,27.17,27.2,27.17,27.2,2800.0,27.17,27.2,27.17,27.2,2800.0
2011-03-22 10:10:00,27.2,27.2,27.14,27.14,5900.0,27.2,27.2,27.14,27.14,5900.0
2011-03-22 10:15:00,27.14,27.16,27.11,27.16,6000.0,27.14,27.16,27.11,27.16,6000.0
2011-03-22 10:20:00,27.17,27.2,27.17,27.19,6700.0,27.17,27.2,27.17,27.19,6700.0
2011-03-22 10:25:00,27.2,27.27,27.2,27.26,8100.0,27.2,27.27,27.2,27.26,8100.0
2011-03-22 10:30:00,27.26,27.26,27.21,27.22,4400.0,27.26,27.26,27.21,27.22,4400.0
2011-03-22 10:35:00,27.22,27.24,27.2,27.21,4200.0,27.22,27.24,27.2,27.21,4200.0
2011-03-22 10:40:00,27.22,27.23,27.18,27.18,11600.0,27.22,27.23,27.18,27.18,11600.0
2011-03-22 10:45:00,27.18,27.18,27.15,27.15,10400.0,27.18,27.18,27.15,27.15,10400.0
2011-03-22 10:50:00,27.15,27.15,27.14,27.15,4200.0,27.15,27.15,27.14,27.15,4200.0
2011-03-22 10:55:00,27.15,27.15,27.12,27.12,9400.0,27.15,27.15,27.12,27.12,9400.0
2011-03-22 11:00:00,27.12,27.16,27.12,27.14,7000.0,27.12,27.16,27.12,27.14,7000.0
2011-03-22 11:05:00,27.14,27.14,27.12,27.13,13200.0,27.14,27.14,27.12,27.13,13200.0
2011-03-22 11:10:00,27.13,27.13,27.12,27.12,4700.0,27.13,27.13,27.12,27.12,4700.0
2011-03-22 11:15:00,27.13,27.13,27.11,27.11,7300.0,27.13,27.13,27.11,27.11,7300.0
2011-03-22 11:20:00,27.11,27.14,27.1,27.14,8700.0,27.11,27.14,27.1,27.14,8700.0
2011-03-22 11:25:00,27.14,27.16,27.14,27.15,4200.0,27.14,27.16,27.14,27.15,4200.0
2011-03-22 11:30:00,27.15,27.15,27.13,27.13,5000.0,27.15,27.15,27.13,27.13,5000.0
2011-03-22 11:35:00,27.13,27.14,27.13,27.13,3700.0,27.13,27.14,27.13,27.13,3700.0
2011-03-22 11:40:00,27.13,27.16,27.1,27.1,11300.0,27.13,27.16,27.1,27.1,11300.0
2011-03-22 11:45:00,27.1,27.11,27.1,27.1,3600.0,27.1,27.11,27.1,27.1,3600.0
2011-03-22 11:50:00,27.1,27.1,27.08,27.1,11600.0,27.1,27.1,27.08,27.1,11600.0
2011-03-22 11:55:00,27.1,27.12,27.09,27.11,3800.0,27.1,27.12,27.09,27.11,3800.0
2011-03-22 12:00:00,27.1,27.1,27.06,27.07,12800.0,27.1,27.1,27.06,27.07,12800.0
2011-03-22 12:05:00,27.07,27.07,27.05,27.06,5700.0,27.07,27.07,27.05,27.06,5700.0
2011-03-22 12:10:00,27.07,27.07,27.04,27.06,10700.0,27.07,27.07,27.04,27.06,10700.0
2011-03-22 12:15:00,27.07,27.1,27.07,27.09,3300.0,27.07,27.1,27.07,27.09,3300.0
2011-03-22 12:20:00,27.09,27.1,27.07,27.1,3800.0,27.09,27.1,27.07,27.1,3800.0
2011-03-22 12:25:00,27.11,27.11,27.08,27.09,5200.0,27.11,27.11,27.08,27.09,5200.0
2011-03-22 12:30:00,27.09,27.09,27.05,27.05,3400.0,27.09,27.09,27.05,27.05,3400.0
2011-03-22 12:35:00,27.05,27.06,27.05,27.06,2300.0,27.05,27.06,27.05,27.06,2300.0
2011-03-22 12:40:00,27.06,27.07,27.05,27.07,2900.0,27.06,27.07,27.05,27.07,2900.0
2011-03-22 12:45:00,27.07,27.09,27.06,27.06,3300.0,27.07,27.09,27.06,27.06,3300.0
2011-03-22 12:50:00,27.06,27.06,27.06,27.06,2300.0,27.06,27.06,27.06,27.06,2300.0
2011-03-22 12:55:00,27.06,27.07,27.06,27.07,900.0,27.06,27.07,27.06,27.07,900.0
2011-03-22 13:00:00,27.07,27.08,27.04,27.05,5300.0,27.07,27.08,27.04,27.05,5300.0
2011-03-22 13:05:00,27.05,27.05,27.01,27.02,5500.0,27.05,27.05,27.01,27.02,5500.0
2011-03-22 13:10:00,27.01,27.03,27.01,27.03,2200.0,27.01,27.03,27.01,27.03,2200.0
2011-03-22 13:15:00,27.03,27.04,27.03,27.03,5800.0,27.03,27.04,27.03,27.03,5800.0
2011-03-22 13:20:00,27.03,27.04,27.02,27.04,6400.0,27.03,27.04,27.02,27.04,6400.0
2011-03-22 13:25:00,27.04,27.05,27.03,27.04,6500.0,27.04,27.05,27.03,27.04,6500.0
2011-03-22 13:30:00,27.03,27.03,27.01,27.02,12800.0,27.03,27.03,27.01,27.02,12800.0
2011-03-22 13:35:00,27.03,27.05,27.01,27.05,7000.0,27.03,27.05,27.01,27.05,7000.0
2011-03-22 13:40:00,27.04,27.05,27.03,27.03,6800.0,27.04,27.05,27.03,27.03,6800.0
2011-03-22 13:45:00,27.04,27.05,27.04,27.04,3100.0,27.04,27.05,27.04,27.04,3100.0
2011-03-22 13:50:00,27.06,27.09,27.06,27.09,6800.0,27.06,27.09,27.06,27.09,6800.0
2011-03-22 13:55:00,27.09,27.12,27.09,27.11,7100.0,27.09,27.12,27.09,27.11,7100.0
2011-03-22 14:00:00,27.11,27.11,27.1,27.1,6400.0,27.11,27.11,27.1,27.1,6400.0
2011-03-22 14:05:00,27.1,27.1,27.09,27.1,18400.0,27.1,27.1,27.09,27.1,18400.0
2011-03-22 14:10:00,27.1,27.11,27.09,27.1,4900.0,27.1,27.11,27.09,27.1,4900.0
2011-03-22 14:15:00,27.1,27.11,27.09,27.1,4900.0,27.1,27.11,27.09,27.1,4900.0
2011-03-22 14:20:00,27.1,27.11,27.1,27.11,6500.0,27.1,27.11,27.1,27.11,6500.0
2011-03-22 14:25:00,27.11,27.13,27.09,27.11,13900.0,27.11,27.13,27.09,27.11,13900.0
2011-03-22 14:30:00,27.11,27.12,27.1,27.12,3400.0,27.11,27.12,27.1,27.12,3400.0
2011-03-22 14:35:00,27.12,27.14,27.12,27.14,3000.0,27.12,27.14,27.12,27.14,3000.0
2011-03-22 14:40:00,27.13,27.14,27.12,27.14,2000.0,27.13,27.14,27.12,27.14,2000.0
2011-03-22 14:45:00,27.13,27.14,27.11,27.11,4100.0,27.13,27.14,27.11,27.11,4100.0
2011-03-22 14:50:00,27.11,27.11,27.08,27.09,13400.0,27.11,27.11,27.08,27.09,13400.0
2011-03-22 14:55:00,27.09,27.12,27.09,27.1,11800.0,27.09,27.12,27.09,27.1,11800.0
2011-03-22 15:00:00,27.11,27.11,27.09,27.09,6600.0,27.11,27.11,27.09,27.09,6600.0
2011-03-22 15:05:00,27.08,27.09,27.08,27.08,5100.0,27.08,27.09,27.08,27.08,5100.0
2011-03-22 15:10:00,27.08,27.11,27.08,27.1,5600.0,27.08,27.11,27.08,27.1,5600.0
2011-03-22 15:15:00,27.1,27.12,27.1,27.12,4600.0,27.1,27.12,27.1,27.12,4600.0
2011-03-22 15:20:00,27.12,27.12,27.11,27.12,1800.0,27.12,27.12,27.11,27.12,1800.0
2011-03-22 15:25:00,27.12,27.13,27.11,27.12,5200.0,27.12,27.13,27.11,27.12,5200.0
2011-03-22 15:30:00,27.12,27.14,27.12,27.13,6500.0,27.12,27.14,27.12,27.13,6500.0
2011-03-22 15:35:00,27.12,27.14,27.12,27.13,4100.0,27.12,27.14,27.12,27.13,4100.0
2011-03-22 15:40:00,27.13,27.14,27.12,27.14,6200.0,27.13,27.14,27.12,27.14,6200.0
2011-03-22 15:45:00,27.14,27.14,27.11,27.11,8300.0,27.14,27.14,27.11,27.11,8300.0
2011-03-22 15:50:00,27.11,27.13,27.1,27.1,18400.0,27.11,27.13,27.1,27.1,18400.0
2011-03-22 15:55:00,27.1,27.12,27.09,27.12,41400.0,27.1,27.12,27.09,27.12,41400.0
2011-03-23 09:30:00,27.03,27.13,27.0,27.09,13700.0,27.03,27.13,27.0,27.09,13700.0
2011-03-23 09:35:00,27.09,27.09,27.0,27.02,11100.0,27.09,27.09,27.0,27.02,11100.0
2011-03-23 09:40:00,27.02,27.02,26.9,26.93,8200.0,27.02,27.02,26.9,26.93,8200.0
2011-03-23 09:45:00,26.95,26.95,26.89,26.91,12200.0,26.95,26.95,26.89,26.91,12200.0
2011-03-23 09:50:00,26.91,26.92,26.89,26.9,5600.0,26.91,26.92,26.89,26.9,5600.0
2011-03-23 09:55:00,26.91,27.0,26.91,26.95,15800.0,26.91,27.0,26.91,26.95,15800.0
2011-03-23 10:00:00,26.94,26.95,26.88,26.92,7800.0,26.94,26.95,26.88,26.92,7800.0
2011-03-23 10:05:00,26.92,26.92,26.87,26.88,7200.0,26.92,26.92,26.87,26.88,7200.0
2011-03-23 10:10:00,26.87,26.87,26.79,26.79,11700.0,26.87,26.87,26.79,26.79,11700.0
2011-03-23 10:15:00,26.79,26.81,26.78,26.8,5400.0,26.79,26.81,26.78,26.8,5400.0
2011-03-23 10:20:00,26.8,26.87,26.8,26.85,8200.0,26.8,26.87,26.8,26.85,8200.0
2011-03-23 10:25:00,26.86,26.86,26.84,26.85,7700.0,26.86,26.86,26.84,26.85,7700.0
2011-03-23 10:30:00,26.85,26.86,26.84,26.84,13000.0,26.85,26.86,26.84,26.84,13000.0
2011-03-23 10:35:00,26.84,26.89,26.84,26.89,10300.0,26.84,26.89,26.84,26.89,10300.0
2011-03-23 10:40:00,26.88,26.88,26.86,26.88,3300.0,26.88,26.88,26.86,26.88,3300.0
2011-03-23 10:45:00,26.87,26.87,26.78,26.79,10000.0,26.87,26.87,26.78,26.79,10000.0
2011-03-23 10:50:00,26.79,26.83,26.79,26.82,6900.0,26.79,26.83,26.79,26.82,6900.0
2011-03-23 10:55:00,26.82,26.85,26.81,26.82,6000.0,26.82,26.85,26.81,26.82,6000.0
2011-03-23 11:00:00,26.84,26.86,26.81,26.81,9600.0,26.84,26.86,26.81,26.81,9600.0
2011-03-23 11:05:00,26.82,26.82,26.79,26.81,8700.0,26.82,26.82,26.79,26.81,8700.0
2011-03-23 11:10:00,26.81,26.9,26.81,26.89,6800.0,26.81,26.9,26.81,26.89,6800.0
2011-03-23 11:15:00,26.89,26.9,26.89,26.9,3700.0,26.89,26.9,26.89,26.9,3700.0
2011-03-23 11:20:00,26.9,26.91,26.9,26.9,5300.0,26.9,26.91,26.9,26.9,5300.0
2011-03-23 11:25:00,26.91,26.95,26.91,26.94,10700.0,26.91,26.95,26.91,26.94,10700.0
2011-03-23 11:30:00,26.95,26.97,26.95,26.97,10100.0,26.95,26.97,26.95,26.97,10100.0
2011-03-23 11:35:00,26.97,27.0,26.97,26.97,14200.0,26.97,27.0,26.97,26.97,14200.0
2011-03-23 11:40:00,26.98,27.02,26.97,26.97,7600.0,26.98,27.02,26.97,26.97,7600.0
2011-03-23 11:45:00,26.97,26.99,26.96,26.96,5600.0,26.97,26.99,26.96,26.96,5600.0
2011-03-23 11:50:00,26.96,26.96,26.95,26.95,1300.0,26.96,26.96,26.95,26.95,1300.0
2011-03-23 11:55:00,26.96,26.96,26.95,26.96,3000.0,26.96,26.96,26.95,26.96,3000.0
2011-03-23 12:00:00,26.96,26.96,26.94,26.94,4500.0,26.96,26.96,26.94,26.94,4500.0
2011-03-23 12:05:00,26.94,26.96,26.94,26.95,4500.0,26.94,26.96,26.94,26.95,4500.0
2011-03-23 12:10:00,26.95,26.96,26.92,26.92,15300.0,26.95,26.96,26.92,26.92,15300.0
2011-03-23 12:15:00,26.92,26.96,26.92,26.96,5000.0,26.92,26.96,26.92,26.96,5000.0
2011-03-23 12:20:00,26.97,27.01,26.97,27.01,2500.0,26.97,27.01,26.97,27.01,2500.0
2011-03-23 12:25:00,27.02,27.1,27.02,27.09,8300.0,27.02,27.1,27.02,27.09,8300.0
2011-03-23 12:30:00,27.1,27.12,27.08,27.08,6300.0,27.1,27.12,27.08,27.08,6300.0
2011-03-23 12:35:00,27.09,27.1,27.08,27.08,7800.0,27.09,27.1,27.08,27.08,7800.0
2011-03-23 12:40:00,27.07,27.07,27.05,27.05,3500.0,27.07,27.07,27.05,27.05,3500.0
2011-03-23 12:45:00,27.04,27.04,27.02,27.04,3400.0,27.04,27.04,27.02,27.04,3400.0
2011-03-23 12:50:00,27.04,27.05,27.02,27.02,6400.0,27.04,27.05,27.02,27.02,6400.0
2011-03-23 12:55:00,27.02,27.03,27.02,27.02,5400.0,27.02,27.03,27.02,27.02,5400.0
2011-03-23 13:00:00,27.02,27.02,27.02,27.02,1800.0,27.02,27.02,27.02,27.02,1800.0
2011-03-23 13:05:00,27.02,27.02,27.02,27.02,1800.0,27.02,27.02,27.02,27.02,1800.0
2011-03-23 13:10:00,27.02,27.04,27.02,27.03,9300.0,27.02,27.04,27.02,27.03,9300.0
2011-03-23 13:15:00,27.03,27.05,27.03,27.05,2100.0,27.03,27.05,27.03,27.05,2100.0
2011-03-23 13:20:00,27.06,27.06,27.05,27.05,2500.0,27.06,27.06,27.05,27.05,2500.0
2011-03-23 13:25:00,27.05,27.05,27.05,27.05,900.0,27.05,27.05,27.05,27.05,900.0
2011-03-23 13:30:00,27.05,27.1,27.05,27.09,7900.0,27.05,27.1,27.05,27.09,7900.0
2011-03-23 13:35:00,27.09,27.11,27.09,27.11,6100.0,27.09,27.11,27.09,27.11,6100.0
2011-03-23 13:40:00,27.11,27.11,27.1,27.11,1900.0,27.11,27.11,27.1,27.11,1900.0
2011-03-23 13:45:00,27.11,27.12,27.1,27.1,4100.0,27.11,27.12,27.1,27.1,4100.0
2011-03-23 13:50:00,27.11,27.14,27.11,27.12,4400.0,27.11,27.14,27.11,27.12,4400.0
2011-03-23 13:55:00,27.12,27.13,27.12,27.12,2800.0,27.12,27.13,27.12,27.12,2800.0
2011-03-23 14:00:00,27.12,27.12,27.09,27.11,12900.0,27.12,27.12,27.09,27.11,12900.0
2011-03-23 14:05:00,27.11,27.11,27.1,27.11,1300.0,27.11,27.11,27.1,27.11,1300.0
2011-03-23 14:10:00,27.11,27.12,27.11,27.11,3900.0,27.11,27.12,27.11,27.11,3900.0
2011-03-23 14:15:00,27.11,27.11,27.11,27.11,1100.0,27.11,27.11,27.11,27.11,1100.0
2011-03-23 14:20:00,27.11,27.11,27.11,27.11,1600.0,27.11,27.11,27.11,27.11,1600.0
2011-03-23 14:25:00,27.11,27.15,27.11,27.15,9800.0,27.11,27.15,27.11,27.15,9800.0
2011-03-23 14:30:00,27.15,27.16,27.14,27.14,7700.0,27.15,27.16,27.14,27.14,7700.0
2011-03-23 14:35:00,27.14,27.14,27.13,27.14,5500.0,27.14,27.14,27.13,27.14,5500.0
2011-03-23 14:40:00,27.14,27.17,27.14,27.15,6500.0,27.14,27.17,27.14,27.15,6500.0
2011-03-23 14:45:00,27.15,27.17,27.15,27.16,2500.0,27.15,27.17,27.15,27.16,2500.0
2011-03-23 14:50:00,27.18,27.26,27.18,27.26,15400.0,27.18,27.26,27.18,27.26,15400.0
2011-03-23 14:55:00,27.25,27.26,27.22,27.22,6500.0,27.25,27.26,27.22,27.22,6500.0
2011-03-23 15:00:00,27.23,27.24,27.22,27.22,6600.0,27.23,27.24,27.22,27.22,6600.0
2011-03-23 15:05:00,27.22,27.22,27.2,27.2,4700.0,27.22,27.22,27.2,27.2,4700.0
2011-03-23 15:10:00,27.2,27.24,27.2,27.24,8000.0,27.2,27.24,27.2,27.24,8000.0
2011-03-23 15:15:00,27.25,27.27,27.25,27.26,6600.0,27.25,27.27,27.25,27.26,6600.0
2011-03-23 15:20:00,27.26,27.27,27.24,27.26,13700.0,27.26,27.27,27.24,27.26,13700.0
2011-03-23 15:25:00,27.26,27.26,27.25,27.25,3600.0,27.26,27.26,27.25,27.25,3600.0
2011-03-23 15:30:00,27.25,27.25,27.21,27.21,9000.0,27.25,27.25,27.21,27.21,9000.0
2011-03-23 15:35:00,27.21,27.21,27.2,27.21,4800.0,27.21,27.21,27.2,27.21,4800.0
2011-03-23 15:40:00,27.21,27.21,27.2,27.2,12800.0,27.21,27.21,27.2,27.2,12800.0
2011-03-23 15:45:00,27.21,27.21,27.17,27.17,17900.0,27.21,27.21,27.17,27.17,17900.0
2011-03-23 15:50:00,27.18,27.2,27.18,27.19,16700.0,27.18,27.2,27.18,27.19,16700.0
2011-03-23 15:55:00,27.19,27.19,27.13,27.13,17200.0,27.19,27.19,27.13,27.13,17200.0
2011-03-24 09:30:00,27.18,27.26,27.18,27.22,12600.0,27.18,27.26,27.18,27.22,12600.0
2011-03-24 09:35:00,27.23,27.25,27.18,27.21,6300.0,27.23,27.25,27.18,27.21,6300.0
2011-03-24 09:40:00,27.18,27.18,27.16,27.17,10000.0,27.18,27.18,27.16,27.17,10000.0
2011-03-24 09:45:00,27.17,27.19,27.16,27.16,12800.0,27.17,27.19,27.16,27.16,12800.0
2011-03-24 09:50:00,27.15,27.16,27.12,27.14,12000.0,27.15,27.16,27.12,27.14,12000.0
2011-03-24 09:55:00,27.14,27.17,27.14,27.17,2600.0,27.14,27.17,27.14,27.17,2600.0
2011-03-24 10:00:00,27.17,27.24,27.17,27.24,4500.0,27.17,27.24,27.17,27.24,4500.0
2011-03-24 10:05:00,27.24,27.28,27.24,27.27,8300.0,27.24,27.28,27.24,27.27,8300.0
2011-03-24 10:10:00,27.27,27.27,27.15,27.16,8800.0,27.27,27.27,27.15,27.16,8800.0
2011-03-24 10:15:00,27.17,27.19,27.15,27.18,5700.0,27.17,27.19,27.15,27.18,5700.0
2011-03-24 10:20:00,27.2,27.24,27.2,27.21,3800.0,27.2,27.24,27.2,27.21,3800.0
2011-03-24 10:25:00,27.23,27.24,27.2,27.23,6200.0,27.23,27.24,27.2,27.23,6200.0
2011-03-24 10:30:00,27.23,27.23,27.22,27.22,1100.0,27.23,27.23,27.22,27.22,1100.0
2011-03-24 10:35:00,27.23,27.28,27.23,27.27,7500.0,27.23,27.28,27.23,27.27,7500.0
2011-03-24 10:40:00,27.26,27.26,27.26,27.26,400.0,27.26,27.26,27.26,27.26,400.0
2011-03-24 10:45:00,27.26,27.27,27.25,27.25,4000.0,27.26,27.27,27.25,27.25,4000.0
2011-03-24 10:50:00,27.26,27.31,27.26,27.31,6100.0,27.26,27.31,27.26,27.31,6100.0
2011-03-24 10:55:00,27.31,27.38,27.31,27.36,11200.0,27.31,27.38,27.31,27.36,11200.0
2011-03-24 11:00:00,27.37,27.45,27.37,27.43,18500.0,27.37,27.45,27.37,27.43,18500.0
2011-03-24 11:05:00,27.43,27.43,27.39,27.4,4200.0,27.43,27.43,27.39,27.4,4200.0
2011-03-24 11:10:00,27.4,27.42,27.38,27.38,3800.0,27.4,27.42,27.38,27.38,3800.0
2011-03-24 11:15:00,27.38,27.39,27.35,27.35,4700.0,27.38,27.39,27.35,27.35,4700.0
2011-03-24 11:20:00,27.35,27.39,27.34,27.34,10500.0,27.35,27.39,27.34,27.34,10500.0
2011-03-24 11:25:00,27.35,27.35,27.32,27.32,6200.0,27.35,27.35,27.32,27.32,6200.0
2011-03-24 11:30:00,27.33,27.34,27.32,27.33,5500.0,27.33,27.34,27.32,27.33,5500.0
2011-03-24 11:35:00,27.34,27.38,27.33,27.35,19500.0,27.34,27.38,27.33,27.35,19500.0
2011-03-24 11:40:00,27.35,27.36,27.34,27.35,3200.0,27.35,27.36,27.34,27.35,3200.0
2011-03-24 11:45:00,27.35,27.35,27.3,27.32,8700.0,27.35,27.35,27.3,27.32,8700.0
2011-03-24 11:50:00,27.32,27.34,27.32,27.34,1700.0,27.32,27.34,27.32,27.34,1700.0
2011-03-24 11:55:00,27.34,27.37,27.33,27.35,7900.0,27.34,27.37,27.33,27.35,7900.0
2011-03-24 12:00:00,27.35,27.39,27.34,27.39,7700.0,27.35,27.39,27.34,27.39,7700.0
2011-03-24 12:05:00,27.39,27.4,27.38,27.4,4800.0,27.39,27.4,27.38,27.4,4800.0
2011-03-24 12:10:00,27.4,27.41,27.38,27.38,4100.0,27.4,27.41,27.38,27.38,4100.0
2011-03-24 12:15:00,27.39,27.42,27.39,27.42,6300.0,27.39,27.42,27.39,27.42,6300.0
2011-03-24 12:20:00,27.42,27.42,27.41,27.41,2900.0,27.42,27.42,27.41,27.41,2900.0
2011-03-24 12:25:00,27.42,27.45,27.42,27.44,9600.0,27.42,27.45,27.42,27.44,9600.0
2011-03-24 12:30:00,27.44,27.44,27.39,27.39,7100.0,27.44,27.44,27.39,27.39,7100.0
2011-03-24 12:35:00,27.38,27.4,27.38,27.38,4700.0,27.38,27.4,27.38,27.38,4700.0
2011-03-24 12:40:00,27.37,27.39,27.37,27.37,5300.0,27.37,27.39,27.37,27.37,5300.0
2011-03-24 12:45:00,27.37,27.38,27.36,27.36,2800.0,27.37,27.38,27.36,27.36,2800.0
2011-03-24 12:50:00,27.36,27.38,27.34,27.34,7400.0,27.36,27.38,27.34,27.34,7400.0
2011-03-24 12:55:00,27.34,27.36,27.34,27.36,5400.0,27.34,27.36,27.34,27.36,5400.0
2011-03-24 13:00:00,27.37,27.37,27.35,27.36,2900.0,27.37,27.37,27.35,27.36,2900.0
2011-03-24 13:05:00,27.37,27.37,27.33,27.35,2800.0,27.37,27.37,27.33,27.35,2800.0
2011-03-24 13:10:00,27.35,27.36,27.35,27.36,2200.0,27.35,27.36,27.35,27.36,2200.0
2011-03-24 13:15:00,27.36,27.41,27.36,27.41,4900.0,27.36,27.41,27.36,27.41,4900.0
2011-03-24 13:20:00,27.41,27.41,27.39,27.4,2700.0,27.41,27.41,27.39,27.4,2700.0
2011-03-24 13:25:00,27.39,27.4,27.39,27.39,2300.0,27.39,27.4,27.39,27.39,2300.0
2011-03-24 13:30:00,27.4,27.41,27.4,27.41,1700.0,27.4,27.41,27.4,27.41,1700.0
2011-03-24 13:35:00,27.41,27.42,27.39,27.41,4600.0,27.41,27.42,27.39,27.41,4600.0
2011-03-24 13:40:00,27.41,27.42,27.4,27.41,4900.0,27.41,27.42,27.4,27.41,4900.0
2011-03-24 13:45:00,27.41,27.41,27.34,27.36,9700.0,27.41,27.41,27.34,27.36,9700.0
2011-03-24 13:50:00,27.36,27.39,27.35,27.39,4500.0,27.36,27.39,27.35,27.39,4500.0
2011-03-24 13:55:00,27.38,27.42,27.38,27.42,5200.0,27.38,27.42,27.38,27.42,5200.0
2011-03-24 14:00:00,27.42,27.45,27.41,27.42,8100.0,27.42,27.45,27.41,27.42,8100.0
2011-03-24 14:05:00,27.42,27.43,27.41,27.42,5500.0,27.42,27.43,27.41,27.42,5500.0
2011-03-24 14:10:00,27.41,27.42,27.41,27.42,4500.0,27.41,27.42,27.41,27.42,4500.0
2011-03-24 14:15:00,27.42,27.44,27.42,27.43,4000.0,27.42,27.44,27.42,27.43,4000.0
2011-03-24 14:20:00,27.43,27.43,27.42,27.43,3200.0,27.43,27.43,27.42,27.43,3200.0
2011-03-24 14:25:00,27.44,27.45,27.43,27.44,6300.0,27.44,27.45,27.43,27.44,6300.0
2011-03-24 14:30:00,27.44,27.44,27.43,27.43,4300.0,27.44,27.44,27.43,27.43,4300.0
2011-03-24 14:35:00,27.43,27.47,27.43,27.44,12400.0,27.43,27.47,27.43,27.44,12400.0
2011-03-24 14:40:00,27.45,27.46,27.44,27.46,6000.0,27.45,27.46,27.44,27.46,6000.0
2011-03-24 14:45:00,27.47,27.49,27.46,27.46,13700.0,27.47,27.49,27.46,27.46,13700.0
2011-03-24 14:50:00,27.46,27.47,27.45,27.46,6700.0,27.46,27.47,27.45,27.46,6700.0
2011-03-24 14:55:00,27.45,27.46,27.45,27.46,8100.0,27.45,27.46,27.45,27.46,8100.0
2011-03-24 15:00:00,27.46,27.46,27.43,27.43,15100.0,27.46,27.46,27.43,27.43,15100.0
2011-03-24 15:05:00,27.43,27.44,27.43,27.44,700.0,27.43,27.44,27.43,27.44,700.0
2011-03-24 15:10:00,27.44,27.45,27.43,27.43,18400.0,27.44,27.45,27.43,27.43,18400.0
2011-03-24 15:15:00,27.43,27.48,27.43,27.48,16200.0,27.43,27.48,27.43,27.48,16200.0
2011-03-24 15:20:00,27.48,27.5,27.48,27.5,18000.0,27.48,27.5,27.48,27.5,18000.0
2011-03-24 15:25:00,27.49,27.55,27.49,27.54,14200.0,27.49,27.55,27.49,27.54,14200.0
2011-03-24 15:30:00,27.55,27.55,27.53,27.54,10700.0,27.55,27.55,27.53,27.54,10700.0
2011-03-24 15:35:00,27.53,27.54,27.5,27.5,13500.0,27.53,27.54,27.5,27.5,13500.0
2011-03-24 15:40:00,27.51,27.52,27.5,27.51,11200.0,27.51,27.52,27.5,27.51,11200.0
2011-03-24 15:45:00,27.51,27.55,27.51,27.52,30000.0,27.51,27.55,27.51,27.52,30000.0
2011-03-24 15:50:00,27.52,27.52,27.49,27.49,5400.0,27.52,27.52,27.49,27.49,5400.0
2011-03-24 15:55:00,27.49,27.5,27.48,27.5,23300.0,27.49,27.5,27.48,27.5,23300.0
2011-03-25 09:30:00,27.5,27.59,27.49,27.54,13100.0,27.5,27.59,27.49,27.54,13100.0
2011-03-25 09:35:00,27.55,27.59,27.53,27.57,8300.0,27.55,27.59,27.53,27.57,8300.0
2011-03-25 09:40:00,27.52,27.55,27.49,27.55,5600.0,27.52,27.55,27.49,27.55,5600.0
2011-03-25 09:45:00,27.56,27.59,27.5,27.58,9400.0,27.56,27.59,27.5,27.58,9400.0
2011-03-25 09:50:00,27.59,27.61,27.51,27.59,8200.0,27.59,27.61,27.51,27.59,8200.0
2011-03-25 09:55:00,27.59,27.59,27.52,27.57,5400.0,27.59,27.59,27.52,27.57,5400.0
2011-03-25 10:00:00,27.59,27.61,27.56,27.6,8400.0,27.59,27.61,27.56,27.6,8400.0
2011-03-25 10:05:00,27.61,27.66,27.61,27.64,6600.0,27.61,27.66,27.61,27.64,6600.0
2011-03-25 10:10:00,27.64,27.65,27.56,27.56,7200.0,27.64,27.65,27.56,27.56,7200.0
2011-03-25 10:15:00,27.56,27.61,27.53,27.54,6200.0,27.56,27.61,27.53,27.54,6200.0
2011-03-25 10:20:00,27.55,27.61,27.55,27.6,4200.0,27.55,27.61,27.55,27.6,4200.0
2011-03-25 10:25:00,27.6,27.68,27.6,27.67,9200.0,27.6,27.68,27.6,27.67,9200.0
2011-03-25 10:30:00,27.66,27.73,27.65,27.73,8000.0,27.66,27.73,27.65,27.73,8000.0
2011-03-25 10:35:00,27.73,27.73,27.7,27.73,8500.0,27.73,27.73,27.7,27.73,8500.0
2011-03-25 10:40:00,27.74,27.76,27.73,27.76,7800.0,27.74,27.76,27.73,27.76,7800.0
2011-03-25 10:45:00,27.76,27.8,27.76,27.79,9600.0,27.76,27.8,27.76,27.79,9600.0
2011-03-25 10:50:00,27.78,27.8,27.74,27.79,9300.0,27.78,27.8,27.74,27.79,9300.0
2011-03-25 10:55:00,27.8,27.8,27.74,27.76,12800.0,27.8,27.8,27.74,27.76,12800.0
2011-03-25 11:00:00,27.77,27.8,27.75,27.77,12300.0,27.77,27.8,27.75,27.77,12300.0
2011-03-25 11:05:00,27.76,27.8,27.74,27.79,8500.0,27.76,27.8,27.74,27.79,8500.0
2011-03-25 11:10:00,27.79,27.79,27.76,27.76,2300.0,27.79,27.79,27.76,27.76,2300.0
2011-03-25 11:15:00,27.77,27.79,27.74,27.75,9900.0,27.77,27.79,27.74,27.75,9900.0
2011-03-25 11:20:00,27.75,27.76,27.74,27.74,14800.0,27.75,27.76,27.74,27.74,14800.0
2011-03-25 11:25:00,27.74,27.8,27.74,27.8,6100.0,27.74,27.8,27.74,27.8,6100.0
2011-03-25 11:30:00,27.8,27.8,27.79,27.8,7800.0,27.8,27.8,27.79,27.8,7800.0
2011-03-25 11:35:00,27.8,27.84,27.78,27.8,10700.0,27.8,27.84,27.78,27.8,10700.0
2011-03-25 11:40:00,27.8,27.8,27.78,27.78,4200.0,27.8,27.8,27.78,27.78,4200.0
2011-03-25 11:45:00,27.78,27.82,27.78,27.82,6700.0,27.78,27.82,27.78,27.82,6700.0
2011-03-25 11:50:00,27.82,27.85,27.79,27.84,7700.0,27.82,27.85,27.79,27.84,7700.0
2011-03-25 11:55:00,27.85,27.85,27.82,27.82,6600.0,27.85,27.85,27.82,27.82,6600.0
2011-03-25 12:00:00,27.82,27.83,27.82,27.83,5100.0,27.82,27.83,27.82,27.83,5100.0
2011-03-25 12:05:00,27.82,27.83,27.82,27.83,10200.0,27.82,27.83,27.82,27.83,10200.0
2011-03-25 12:10:00,27.83,27.83,27.82,27.82,5700.0,27.83,27.83,27.82,27.82,5700.0
2011-03-25 12:15:00,27.83,27.83,27.74,27.8,46600.0,27.83,27.83,27.74,27.8,46600.0
2011-03-25 12:20:00,27.8,27.8,27.73,27.74,14800.0,27.8,27.8,27.73,27.74,14800.0
2011-03-25 12:25:00,27.75,27.79,27.75,27.79,5800.0,27.75,27.79,27.75,27.79,5800.0
2011-03-25 12:30:00,27.79,27.8,27.78,27.78,13300.0,27.79,27.8,27.78,27.78,13300.0
2011-03-25 12:35:00,27.78,27.8,27.78,27.8,7800.0,27.78,27.8,27.78,27.8,7800.0
2011-03-25 12:40:00,27.8,27.81,27.78,27.78,8600.0,27.8,27.81,27.78,27.78,8600.0
2011-03-25 12:45:00,27.78,27.81,27.77,27.81,4400.0,27.78,27.81,27.77,27.81,4400.0
2011-03-25 12:50:00,27.81,27.81,27.78,27.79,4800.0,27.81,27.81,27.78,27.79,4800.0
2011-03-25 12:55:00,27.79,27.8,27.78,27.78,3800.0,27.79,27.8,27.78,27.78,3800.0
2011-03-25 13:00:00,27.78,27.78,27.75,27.76,5700.0,27.78,27.78,27.75,27.76,5700.0
2011-03-25 13:05:00,27.77,27.78,27.77,27.78,2700.0,27.77,27.78,27.77,27.78,2700.0
2011-03-25 13:10:00,27.78,27.79,27.77,27.77,3500.0,27.78,27.79,27.77,27.77,3500.0
2011-03-25 13:15:00,27.77,27.78,27.77,27.78,1600.0,27.77,27.78,27.77,27.78,1600.0
2011-03-25 13:20:00,27.79,27.8,27.78,27.8,11600.0,27.79,27.8,27.78,27.8,11600.0
2011-03-25 13:25:00,27.8,27.8,27.76,27.79,15400.0,27.8,27.8,27.76,27.79,15400.0
2011-03-25 13:30:00,27.79,27.79,27.77,27.79,5700.0,27.79,27.79,27.77,27.79,5700.0
2011-03-25 13:35:00,27.79,27.8,27.79,27.79,4700.0,27.79,27.8,27.79,27.79,4700.0
2011-03-25 13:40:00,27.79,27.8,27.79,27.8,4400.0,27.79,27.8,27.79,27.8,4400.0
2011-03-25 13:45:00,27.8,27.8,27.79,27.8,26300.0,27.8,27.8,27.79,27.8,26300.0
2011-03-25 13:50:00,27.8,27.81,27.8,27.8,5400.0,27.8,27.81,27.8,27.8,5400.0
2011-03-25 13:55:00,27.8,27.8,27.75,27.75,12400.0,27.8,27.8,27.75,27.75,12400.0
2011-03-25 14:00:00,27.75,27.78,27.75,27.78,4000.0,27.75,27.78,27.75,27.78,4000.0
2011-03-25 14:05:00,27.77,27.78,27.76,27.78,2700.0,27.77,27.78,27.76,27.78,2700.0
2011-03-25 14:10:00,27.77,27.78,27.77,27.77,500.0,27.77,27.78,27.77,27.77,500.0
2011-03-25 14:15:00,27.78,27.78,27.75,27.75,8600.0,27.78,27.78,27.75,27.75,8600.0
2011-03-25 14:20:00,27.75,27.76,27.75,27.75,7300.0,27.75,27.76,27.75,27.75,7300.0
2011-03-25 14:25:00,27.75,27.75,27.74,27.74,10000.0,27.75,27.75,27.74,27.74,10000.0
2011-03-25 14:30:00,27.74,27.75,27.73,27.74,26700.0,27.74,27.75,27.73,27.74,26700.0
2011-03-25 14:35:00,27.75,27.76,27.74,27.75,6600.0,27.75,27.76,27.74,27.75,6600.0
2011-03-25 14:40:00,27.75,27.75,27.73,27.73,5000.0,27.75,27.75,27.73,27.73,5000.0
2011-03-25 14:45:00,27.74,27.77,27.74,27.77,8500.0,27.74,27.77,27.74,27.77,8500.0
2011-03-25 14:50:00,27.77,27.77,27.76,27.77,6400.0,27.77,27.77,27.76,27.77,6400.0
2011-03-25 14:55:00,27.77,27.78,27.76,27.78,7900.0,27.77,27.78,27.76,27.78,7900.0
2011-03-25 15:00:00,27.78,27.78,27.77,27.77,5900.0,27.78,27.78,27.77,27.77,5900.0
2011-03-25 15:05:00,27.78,27.78,27.75,27.75,14100.0,27.78,27.78,27.75,27.75,14100.0
2011-03-25 15:10:00,27.75,27.78,27.74,27.76,12900.0,27.75,27.78,27.74,27.76,12900.0
2011-03-25 15:15:00,27.76,27.78,27.75,27.75,24100.0,27.76,27.78,27.75,27.75,24100.0
2011-03-25 15:20:00,27.75,27.75,27.73,27.73,21700.0,27.75,27.75,27.73,27.73,21700.0
2011-03-25 15:25:00,27.73,27.73,27.7,27.7,43200.0,27.73,27.73,27.7,27.7,43200.0
2011-03-25 15:30:00,27.7,27.71,27.68,27.69,14100.0,27.7,27.71,27.68,27.69,14100.0
2011-03-25 15:35:00,27.68,27.71,27.68,27.71,18200.0,27.68,27.71,27.68,27.71,18200.0
2011-03-25 15:40:00,27.72,27.72,27.7,27.7,16600.0,27.72,27.72,27.7,27.7,16600.0
2011-03-25 15:45:00,27.7,27.71,27.67,27.68,21700.0,27.7,27.71,27.67,27.68,21700.0
2011-03-25 15:50:00,27.68,27.68,27.64,27.64,13800.0,27.68,27.68,27.64,27.64,13800.0
2011-03-25 15:55:00,27.64,27.65,27.63,27.63,46000.0,27.64,27.65,27.63,27.63,46000.0
2011-03-28 09:30:00,27.62,27.64,27.5,27.55,27000.0,27.62,27.64,27.5,27.55,27000.0
2011-03-28 09:35:00,27.55,27.56,27.45,27.53,10700.0,27.55,27.56,27.45,27.53,10700.0
2011-03-28 09:40:00,27.53,27.54,27.5,27.51,22400.0,27.53,27.54,27.5,27.51,22400.0
2011-03-28 09:45:00,27.51,27.56,27.5,27.55,13300.0,27.51,27.56,27.5,27.55,13300.0
2011-03-28 09:50:00,27.55,27.58,27.52,27.58,13600.0,27.55,27.58,27.52,27.58,13600.0
2011-03-28 09:55:00,27.59,27.63,27.58,27.62,8000.0,27.59,27.63,27.58,27.62,8000.0
2011-03-28 10:00:00,27.62,27.63,27.59,27.62,8700.0,27.62,27.63,27.59,27.62,8700.0
2011-03-28 10:05:00,27.63,27.64,27.63,27.64,2700.0,27.63,27.64,27.63,27.64,2700.0
2011-03-28 10:10:00,27.64,27.73,27.64,27.73,9100.0,27.64,27.73,27.64,27.73,9100.0
2011-03-28 10:15:00,27.74,27.75,27.7,27.71,7300.0,27.74,27.75,27.7,27.71,7300.0
2011-03-28 10:20:00,27.71,27.71,27.65,27.65,8500.0,27.71,27.71,27.65,27.65,8500.0
2011-03-28 10:25:00,27.65,27.7,27.64,27.67,8200.0,27.65,27.7,27.64,27.67,8200.0
2011-03-28 10:30:00,27.67,27.67,27.61,27.64,10400.0,27.67,27.67,27.61,27.64,10400.0
2011-03-28 10:35:00,27.65,27.66,27.63,27.64,4200.0,27.65,27.66,27.63,27.64,4200.0
2011-03-28 10:40:00,27.65,27.65,27.64,27.64,5000.0,27.65,27.65,27.64,27.64,5000.0
2011-03-28 10:45:00,27.65,27.65,27.59,27.59,7700.0,27.65,27.65,27.59,27.59,7700.0
2011-03-28 10:50:00,27.6,27.6,27.56,27.56,6200.0,27.6,27.6,27.56,27.56,6200.0
2011-03-28 10:55:00,27.56,27.56,27.54,27.56,2100.0,27.56,27.56,27.54,27.56,2100.0
2011-03-28 11:00:00,27.56,27.56,27.53,27.54,3100.0,27.56,27.56,27.53,27.54,3100.0
2011-03-28 11:05:00,27.55,27.58,27.55,27.57,5900.0,27.55,27.58,27.55,27.57,5900.0
2011-03-28 11:10:00,27.57,27.58,27.56,27.57,4000.0,27.57,27.58,27.56,27.57,4000.0
2011-03-28 11:15:00,27.57,27.58,27.57,27.57,5400.0,27.57,27.58,27.57,27.57,5400.0
2011-03-28 11:20:00,27.57,27.58,27.57,27.57,2700.0,27.57,27.58,27.57,27.57,2700.0
2011-03-28 11:25:00,27.57,27.58,27.56,27.56,7000.0,27.57,27.58,27.56,27.56,7000.0
2011-03-28 11:30:00,27.56,27.56,27.56,27.56,3800.0,27.56,27.56,27.56,27.56,3800.0
2011-03-28 11:35:00,27.56,27.56,27.51,27.51,25600.0,27.56,27.56,27.51,27.51,25600.0
2011-03-28 11:40:00,27.51,27.51,27.48,27.48,3000.0,27.51,27.51,27.48,27.48,3000.0
2011-03-28 11:45:00,27.48,27.48,27.48,27.48,2700.0,27.48,27.48,27.48,27.48,2700.0
2011-03-28 11:50:00,27.48,27.49,27.48,27.48,4200.0,27.48,27.49,27.48,27.48,4200.0
2011-03-28 11:55:00,27.48,27.49,27.47,27.48,5400.0,27.48,27.49,27.47,27.48,5400.0
2011-03-28 12:00:00,27.48,27.48,27.48,27.48,900.0,27.48,27.48,27.48,27.48,900.0
2011-03-28 12:05:00,27.48,27.49,27.48,27.49,9600.0,27.48,27.49,27.48,27.49,9600.0
2011-03-28 12:10:00,27.49,27.51,27.49,27.5,7400.0,27.49,27.51,27.49,27.5,7400.0
2011-03-28 12:15:00,27.5,27.5,27.47,27.47,9100.0,27.5,27.5,27.47,27.47,9100.0
2011-03-28 12:20:00,27.47,27.47,27.45,27.45,5700.0,27.47,27.47,27.45,27.45,5700.0
2011-03-28 12:25:00,27.46,27.47,27.45,27.45,5800.0,27.46,27.47,27.45,27.45,5800.0
2011-03-28 12:30:00,27.46,27.47,27.45,27.46,4800.0,27.46,27.47,27.45,27.46,4800.0
2011-03-28 12:35:00,27.45,27.46,27.45,27.45,1300.0,27.45,27.46,27.45,27.45,1300.0
2011-03-28 12:40:00,27.46,27.52,27.45,27.52,9300.0,27.46,27.52,27.45,27.52,9300.0
2011-03-28 12:45:00,27.52,27.52,27.5,27.5,5800.0,27.52,27.52,27.5,27.5,5800.0
2011-03-28 12:50:00,27.5,27.5,27.49,27.49,800.0,27.5,27.5,27.49,27.49,800.0
2011-03-28 12:55:00,27.49,27.49,27.49,27.49,1000.0,27.49,27.49,27.49,27.49,1000.0
2011-03-28 13:00:00,27.49,27.5,27.49,27.49,5800.0,27.49,27.5,27.49,27.49,5800.0
2011-03-28 13:05:00,27.49,27.49,27.47,27.47,2000.0,27.49,27.49,27.47,27.47,2000.0
2011-03-28 13:10:00,27.47,27.48,27.47,27.47,2900.0,27.47,27.48,27.47,27.47,2900.0
2011-03-28 13:15:00,27.47,27.47,27.47,27.47,3300.0,27.47,27.47,27.47,27.47,3300.0
2011-03-28 13:20:00,27.47,27.47,27.47,27.47,3200.0,27.47,27.47,27.47,27.47,3200.0
2011-03-28 13:25:00,27.48,27.48,27.41,27.41,23000.0,27.48,27.48,27.41,27.41,23000.0
2011-03-28 13:30:00,27.41,27.42,27.41,27.41,3800.0,27.41,27.42,27.41,27.41,3800.0
2011-03-28 13:35:00,27.41,27.42,27.41,27.41,5700.0,27.41,27.42,27.41,27.41,5700.0
2011-03-28 13:40:00,27.42,27.42,27.41,27.41,6400.0,27.42,27.42,27.41,27.41,6400.0
2011-03-28 13:45:00,27.41,27.42,27.4,27.4,4100.0,27.41,27.42,27.4,27.4,4100.0
2011-03-28 13:50:00,27.4,27.42,27.4,27.42,9200.0,27.4,27.42,27.4,27.42,9200.0
2011-03-28 13:55:00,27.42,27.42,27.41,27.42,5200.0,27.42,27.42,27.41,27.42,5200.0
2011-03-28 14:00:00,27.41,27.42,27.4,27.4,8400.0,27.41,27.42,27.4,27.4,8400.0
2011-03-28 14:05:00,27.39,27.4,27.36,27.36,19100.0,27.39,27.4,27.36,27.36,19100.0
2011-03-28 14:10:00,27.36,27.37,27.36,27.36,11000.0,27.36,27.37,27.36,27.36,11000.0
2011-03-28 14:15:00,27.36,27.37,27.36,27.36,6600.0,27.36,27.37,27.36,27.36,6600.0
2011-03-28 14:20:00,27.36,27.38,27.36,27.36,17200.0,27.36,27.38,27.36,27.36,17200.0
2011-03-28 14:25:00,27.37,27.37,27.35,27.35,11200.0,27.37,27.37,27.35,27.35,11200.0
2011-03-28 14:30:00,27.36,27.36,27.35,27.35,5600.0,27.36,27.36,27.35,27.35,5600.0
2011-03-28 14:35:00,27.35,27.37,27.34,27.37,8000.0,27.35,27.37,27.34,27.37,8000.0
2011-03-28 14:40:00,27.37,27.41,27.37,27.41,6100.0,27.37,27.41,27.37,27.41,6100.0
2011-03-28 14:45:00,27.4,27.41,27.36,27.37,13200.0,27.4,27.41,27.36,27.37,13200.0
2011-03-28 14:50:00,27.37,27.37,27.35,27.37,10100.0,27.37,27.37,27.35,27.37,10100.0
2011-03-28 14:55:00,27.36,27.4,27.36,27.4,8300.0,27.36,27.4,27.36,27.4,8300.0
2011-03-28 15:00:00,27.39,27.42,27.39,27.42,15700.0,27.39,27.42,27.39,27.42,15700.0
2011-03-28 15:05:00,27.41,27.42,27.39,27.4,9300.0,27.41,27.42,27.39,27.4,9300.0
2011-03-28 15:10:00,27.4,27.42,27.4,27.42,9800.0,27.4,27.42,27.4,27.42,9800.0
2011-03-28 15:15:00,27.42,27.43,27.41,27.43,9000.0,27.42,27.43,27.41,27.43,9000.0
2011-03-28 15:20:00,27.43,27.45,27.42,27.45,10500.0,27.43,27.45,27.42,27.45,10500.0
2011-03-28 15:25:00,27.45,27.45,27.41,27.41,18200.0,27.45,27.45,27.41,27.41,18200.0
2011-03-28 15:30:00,27.41,27.42,27.38,27.41,21600.0,27.41,27.42,27.38,27.41,21600.0
2011-03-28 15:35:00,27.41,27.43,27.41,27.43,14000.0,27.41,27.43,27.41,27.43,14000.0
2011-03-28 15:40:00,27.42,27.42,27.37,27.38,20600.0,27.42,27.42,27.37,27.38,20600.0
2011-03-28 15:45:00,27.38,27.38,27.34,27.37,29400.0,27.38,27.38,27.34,27.37,29400.0
2011-03-28 15:50:00,27.37,27.37,27.34,27.34,22200.0,27.37,27.37,27.34,27.34,22200.0
2011-03-28 15:55:00,27.34,27.37,27.33,27.35,49100.0,27.34,27.37,27.33,27.35,49100.0
2011-03-29 09:30:00,27.29,27.31,27.24,27.31,13100.0,27.29,27.31,27.24,27.31,13100.0
2011-03-29 09:35:00,27.29,27.31,27.2,27.2,6600.0,27.29,27.31,27.2,27.2,6600.0
2011-03-29 09:40:00,27.2,27.24,27.18,27.22,3400.0,27.2,27.24,27.18,27.22,3400.0
2011-03-29 09:45:00,27.24,27.29,27.2,27.28,22000.0,27.24,27.29,27.2,27.28,22000.0
2011-03-29 09:50:00,27.3,27.33,27.3,27.31,3200.0,27.3,27.33,27.3,27.31,3200.0
2011-03-29 09:55:00,27.31,27.32,27.26,27.32,5100.0,27.31,27.32,27.26,27.32,5100.0
2011-03-29 10:00:00,27.32,27.38,27.25,27.38,9800.0,27.32,27.38,27.25,27.38,9800.0
2011-03-29 10:05:00,27.38,27.42,27.37,27.42,5900.0,27.38,27.42,27.37,27.42,5900.0
2011-03-29 10:10:00,27.45,27.47,27.42,27.43,5000.0,27.45,27.47,27.42,27.43,5000.0
2011-03-29 10:15:00,27.44,27.45,27.41,27.41,8900.0,27.44,27.45,27.41,27.41,8900.0
2011-03-29 10:20:00,27.42,27.42,27.41,27.42,3500.0,27.42,27.42,27.41,27.42,3500.0
2011-03-29 10:25:00,27.43,27.47,27.4,27.42,6500.0,27.43,27.47,27.4,27.42,6500.0
2011-03-29 10:30:00,27.43,27.43,27.41,27.42,3600.0,27.43,27.43,27.41,27.42,3600.0
2011-03-29 10:35:00,27.42,27.42,27.37,27.37,7500.0,27.42,27.42,27.37,27.37,7500.0
2011-03-29 10:40:00,27.37,27.37,27.35,27.36,9000.0,27.37,27.37,27.35,27.36,9000.0
2011-03-29 10:45:00,27.35,27.42,27.35,27.38,9200.0,27.35,27.42,27.35,27.38,9200.0
2011-03-29 10:50:00,27.38,27.39,27.38,27.39,11500.0,27.38,27.39,27.38,27.39,11500.0
2011-03-29 10:55:00,27.4,27.45,27.4,27.44,6200.0,27.4,27.45,27.4,27.44,6200.0
2011-03-29 11:00:00,27.44,27.46,27.42,27.46,3800.0,27.44,27.46,27.42,27.46,3800.0
2011-03-29 11:05:00,27.46,27.5,27.45,27.49,4900.0,27.46,27.5,27.45,27.49,4900.0
2011-03-29 11:10:00,27.49,27.5,27.48,27.49,7300.0,27.49,27.5,27.48,27.49,7300.0
2011-03-29 11:15:00,27.48,27.48,27.46,27.46,5100.0,27.48,27.48,27.46,27.46,5100.0
2011-03-29 11:20:00,27.46,27.48,27.46,27.48,5200.0,27.46,27.48,27.46,27.48,5200.0
2011-03-29 11:25:00,27.49,27.49,27.46,27.48,3800.0,27.49,27.49,27.46,27.48,3800.0
2011-03-29 11:30:00,27.47,27.49,27.44,27.45,8500.0,27.47,27.49,27.44,27.45,8500.0
2011-03-29 11:35:00,27.46,27.46,27.43,27.45,4200.0,27.46,27.46,27.43,27.45,4200.0
2011-03-29 11:40:00,27.45,27.46,27.45,27.45,2300.0,27.45,27.46,27.45,27.45,2300.0
2011-03-29 11:45:00,27.45,27.46,27.43,27.43,8400.0,27.45,27.46,27.43,27.43,8400.0
2011-03-29 11:50:00,27.43,27.45,27.41,27.41,12200.0,27.43,27.45,27.41,27.41,12200.0
2011-03-29 11:55:00,27.41,27.48,27.41,27.48,9600.0,27.41,27.48,27.41,27.48,9600.0
2011-03-29 12:00:00,27.47,27.5,27.45,27.49,7200.0,27.47,27.5,27.45,27.49,7200.0
2011-03-29 12:05:00,27.49,27.5,27.44,27.44,5200.0,27.49,27.5,27.44,27.44,5200.0
2011-03-29 12:10:00,27.45,27.46,27.44,27.45,5100.0,27.45,27.46,27.44,27.45,5100.0
2011-03-29 12:15:00,27.45,27.46,27.43,27.43,2200.0,27.45,27.46,27.43,27.43,2200.0
2011-03-29 12:20:00,27.43,27.44,27.42,27.43,3500.0,27.43,27.44,27.42,27.43,3500.0
2011-03-29 12:25:00,27.43,27.43,27.41,27.41,4400.0,27.43,27.43,27.41,27.41,4400.0
2011-03-29 12:30:00,27.4,27.41,27.39,27.39,4000.0,27.4,27.41,27.39,27.39,4000.0
2011-03-29 12:35:00,27.39,27.4,27.39,27.4,3900.0,27.39,27.4,27.39,27.4,3900.0
2011-03-29 12:40:00,27.4,27.41,27.4,27.4,5700.0,27.4,27.41,27.4,27.4,5700.0
2011-03-29 12:45:00,27.4,27.4,27.39,27.4,5600.0,27.4,27.4,27.39,27.4,5600.0
2011-03-29 12:50:00,27.4,27.4,27.39,27.4,2200.0,27.4,27.4,27.39,27.4,2200.0
2011-03-29 12:55:00,27.4,27.41,27.38,27.4,10000.0,27.4,27.41,27.38,27.4,10000.0
2011-03-29 13:00:00,27.41,27.41,27.39,27.39,4700.0,27.41,27.41,27.39,27.39,4700.0
2011-03-29 13:05:00,27.39,27.39,27.37,27.37,3500.0,27.39,27.39,27.37,27.37,3500.0
2011-03-29 13:10:00,27.37,27.37,27.36,27.36,2500.0,27.37,27.37,27.36,27.36,2500.0
2011-03-29 13:15:00,27.36,27.37,27.36,27.36,5100.0,27.36,27.37,27.36,27.36,5100.0
2011-03-29 13:20:00,27.37,27.37,27.34,27.34,2800.0,27.37,27.37,27.34,27.34,2800.0
2011-03-29 13:25:00,27.35,27.35,27.33,27.33,8600.0,27.35,27.35,27.33,27.33,8600.0
2011-03-29 13:30:00,27.34,27.39,27.34,27.39,9200.0,27.34,27.39,27.34,27.39,9200.0
2011-03-29 13:35:00,27.39,27.4,27.39,27.4,3700.0,27.39,27.4,27.39,27.4,3700.0
2011-03-29 13:40:00,27.41,27.41,27.39,27.4,5100.0,27.41,27.41,27.39,27.4,5100.0
2011-03-29 13:45:00,27.4,27.4,27.4,27.4,2800.0,27.4,27.4,27.4,27.4,2800.0
2011-03-29 13:50:00,27.4,27.41,27.39,27.4,4000.0,27.4,27.41,27.39,27.4,4000.0
2011-03-29 13:55:00,27.4,27.4,27.38,27.39,6400.0,27.4,27.4,27.38,27.39,6400.0
2011-03-29 14:00:00,27.39,27.42,27.39,27.42,3800.0,27.39,27.42,27.39,27.42,3800.0
2011-03-29 14:05:00,27.43,27.43,27.39,27.42,9600.0,27.43,27.43,27.39,27.42,9600.0
2011-03-29 14:10:00,27.42,27.42,27.4,27.41,4200.0,27.42,27.42,27.4,27.41,4200.0
2011-03-29 14:15:00,27.41,27.43,27.41,27.43,5500.0,27.41,27.43,27.41,27.43,5500.0
2011-03-29 14:20:00,27.43,27.43,27.42,27.42,5800.0,27.43,27.43,27.42,27.42,5800.0
2011-03-29 14:25:00,27.41,27.41,27.39,27.4,11300.0,27.41,27.41,27.39,27.4,11300.0
2011-03-29 14:30:00,27.4,27.41,27.4,27.41,3500.0,27.4,27.41,27.4,27.41,3500.0
2011-03-29 14:35:00,27.41,27.44,27.41,27.42,5400.0,27.41,27.44,27.41,27.42,5400.0
2011-03-29 14:40:00,27.43,27.45,27.43,27.45,5800.0,27.43,27.45,27.43,27.45,5800.0
2011-03-29 14:45:00,27.45,27.45,27.44,27.45,3500.0,27.45,27.45,27.44,27.45,3500.0
2011-03-29 14:50:00,27.45,27.45,27.43,27.44,4900.0,27.45,27.45,27.43,27.44,4900.0
2011-03-29 14:55:00,27.44,27.45,27.43,27.44,2900.0,27.44,27.45,27.43,27.44,2900.0
2011-03-29 15:00:00,27.45,27.45,27.44,27.45,3100.0,27.45,27.45,27.44,27.45,3100.0
2011-03-29 15:05:00,27.45,27.46,27.43,27.44,8200.0,27.45,27.46,27.43,27.44,8200.0
2011-03-29 15:10:00,27.43,27.46,27.42,27.46,17300.0,27.43,27.46,27.42,27.46,17300.0
2011-03-29 15:15:00,27.46,27.48,27.45,27.45,10800.0,27.46,27.48,27.45,27.45,10800.0
2011-03-29 15:20:00,27.45,27.46,27.44,27.44,6200.0,27.45,27.46,27.44,27.44,6200.0
2011-03-29 15:25:00,27.44,27.44,27.42,27.43,8500.0,27.44,27.44,27.42,27.43,8500.0
2011-03-29 15:30:00,27.43,27.43,27.39,27.41,23600.0,27.43,27.43,27.39,27.41,23600.0
2011-03-29 15:35:00,27.41,27.44,27.39,27.41,40300.0,27.41,27.44,27.39,27.41,40300.0
2011-03-29 15:40:00,27.42,27.42,27.4,27.41,9300.0,27.42,27.42,27.4,27.41,9300.0
2011-03-29 15:45:00,27.41,27.47,27.4,27.44,23600.0,27.41,27.47,27.4,27.44,23600.0
2011-03-29 15:50:00,27.45,27.46,27.41,27.42,65900.0,27.45,27.46,27.41,27.42,65900.0
2011-03-29 15:55:00,27.42,27.43,27.39,27.43,79500.0,27.42,27.43,27.39,27.43,79500.0
2011-03-30 09:30:00,27.5,27.5,27.43,27.48,7900.0,27.5,27.5,27.43,27.48,7900.0
2011-03-30 09:35:00,27.48,27.49,27.43,27.45,10900.0,27.48,27.49,27.43,27.45,10900.0
2011-03-30 09:40:00,27.45,27.46,27.44,27.45,3900.0,27.45,27.46,27.44,27.45,3900.0
2011-03-30 09:45:00,27.45,27.47,27.43,27.43,2000.0,27.45,27.47,27.43,27.43,2000.0
2011-03-30 09:50:00,27.43,27.46,27.43,27.45,7800.0,27.43,27.46,27.43,27.45,7800.0
2011-03-30 09:55:00,27.45,27.5,27.43,27.48,3900.0,27.45,27.5,27.43,27.48,3900.0
2011-03-30 10:00:00,27.49,27.5,27.49,27.5,1700.0,27.49,27.5,27.49,27.5,1700.0
2011-03-30 10:05:00,27.5,27.5,27.43,27.43,7100.0,27.5,27.5,27.43,27.43,7100.0
2011-03-30 10:10:00,27.42,27.45,27.42,27.45,3000.0,27.42,27.45,27.42,27.45,3000.0
2011-03-30 10:15:00,27.46,27.5,27.46,27.5,2900.0,27.46,27.5,27.46,27.5,2900.0
2011-03-30 10:20:00,27.49,27.49,27.48,27.49,3600.0,27.49,27.49,27.48,27.49,3600.0
2011-03-30 10:25:00,27.49,27.49,27.46,27.46,4000.0,27.49,27.49,27.46,27.46,4000.0
2011-03-30 10:30:00,27.46,27.5,27.46,27.5,9000.0,27.46,27.5,27.46,27.5,9000.0
2011-03-30 10:35:00,27.49,27.5,27.49,27.49,4500.0,27.49,27.5,27.49,27.49,4500.0
2011-03-30 10:40:00,27.49,27.53,27.49,27.52,7000.0,27.49,27.53,27.49,27.52,7000.0
2011-03-30 10:45:00,27.53,27.54,27.52,27.52,5800.0,27.53,27.54,27.52,27.52,5800.0
2011-03-30 10:50:00,27.53,27.55,27.52,27.55,5300.0,27.53,27.55,27.52,27.55,5300.0
2011-03-30 10:55:00,27.54,27.57,27.53,27.56,1900.0,27.54,27.57,27.53,27.56,1900.0
2011-03-30 11:00:00,27.57,27.58,27.56,27.57,7300.0,27.57,27.58,27.56,27.57,7300.0
2011-03-30 11:05:00,27.56,27.56,27.54,27.55,3300.0,27.56,27.56,27.54,27.55,3300.0
2011-03-30 11:10:00,27.55,27.58,27.55,27.57,8700.0,27.55,27.58,27.55,27.57,8700.0
2011-03-30 11:15:00,27.57,27.62,27.57,27.62,6700.0,27.57,27.62,27.57,27.62,6700.0
2011-03-30 11:20:00,27.62,27.62,27.61,27.61,3700.0,27.62,27.62,27.61,27.61,3700.0
2011-03-30 11:25:00,27.61,27.61,27.59,27.6,2900.0,27.61,27.61,27.59,27.6,2900.0
2011-03-30 11:30:00,27.59,27.6,27.58,27.59,1800.0,27.59,27.6,27.58,27.59,1800.0
2011-03-30 11:35:00,27.6,27.61,27.6,27.6,3400.0,27.6,27.61,27.6,27.6,3400.0
2011-03-30 11:40:00,27.61,27.61,27.59,27.6,8900.0,27.61,27.61,27.59,27.6,8900.0
2011-03-30 11:45:00,27.6,27.62,27.6,27.62,4300.0,27.6,27.62,27.6,27.62,4300.0
2011-03-30 11:50:00,27.61,27.63,27.61,27.63,10400.0,27.61,27.63,27.61,27.63,10400.0
2011-03-30 11:55:00,27.63,27.63,27.62,27.62,3500.0,27.63,27.63,27.62,27.62,3500.0
2011-03-30 12:00:00,27.63,27.65,27.63,27.65,4400.0,27.63,27.65,27.63,27.65,4400.0
2011-03-30 12:05:00,27.65,27.66,27.64,27.65,4800.0,27.65,27.66,27.64,27.65,4800.0
2011-03-30 12:10:00,27.65,27.65,27.63,27.64,6500.0,27.65,27.65,27.63,27.64,6500.0
2011-03-30 12:15:00,27.66,27.69,27.66,27.67,4900.0,27.66,27.69,27.66,27.67,4900.0
2011-03-30 12:20:00,27.66,27.68,27.64,27.68,5000.0,27.66,27.68,27.64,27.68,5000.0
2011-03-30 12:25:00,27.69,27.69,27.65,27.66,3500.0,27.69,27.69,27.65,27.66,3500.0
2011-03-30 12:30:00,27.66,27.67,27.65,27.67,2000.0,27.66,27.67,27.65,27.67,2000.0
2011-03-30 12:35:00,27.67,27.67,27.66,27.66,1900.0,27.67,27.67,27.66,27.66,1900.0
2011-03-30 12:40:00,27.66,27.66,27.65,27.65,3500.0,27.66,27.66,27.65,27.65,3500.0
2011-03-30 12:45:00,27.66,27.66,27.65,27.66,3600.0,27.66,27.66,27.65,27.66,3600.0
2011-03-30 12:50:00,27.66,27.67,27.66,27.66,3600.0,27.66,27.67,27.66,27.66,3600.0
2011-03-30 12:55:00,27.67,27.67,27.66,27.67,2500.0,27.67,27.67,27.66,27.67,2500.0
2011-03-30 13:00:00,27.67,27.67,27.66,27.67,4000.0,27.67,27.67,27.66,27.67,4000.0
2011-03-30 13:05:00,27.67,27.67,27.66,27.67,4300.0,27.67,27.67,27.66,27.67,4300.0
2011-03-30 13:10:00,27.67,27.68,27.67,27.68,4000.0,27.67,27.68,27.67,27.68,4000.0
2011-03-30 13:15:00,27.68,27.68,27.67,27.67,1700.0,27.68,27.68,27.67,27.67,1700.0
2011-03-30 13:20:00,27.67,27.68,27.67,27.68,3000.0,27.67,27.68,27.67,27.68,3000.0
2011-03-30 13:25:00,27.68,27.69,27.68,27.68,13700.0,27.68,27.69,27.68,27.68,13700.0
2011-03-30 13:30:00,27.69,27.69,27.63,27.63,18500.0,27.69,27.69,27.63,27.63,18500.0
2011-03-30 13:35:00,27.64,27.66,27.64,27.66,6000.0,27.64,27.66,27.64,27.66,6000.0
2011-03-30 13:40:00,27.66,27.66,27.64,27.64,4700.0,27.66,27.66,27.64,27.64,4700.0
2011-03-30 13:45:00,27.64,27.66,27.63,27.63,4400.0,27.64,27.66,27.63,27.63,4400.0
2011-03-30 13:50:00,27.63,27.64,27.63,27.63,3500.0,27.63,27.64,27.63,27.63,3500.0
2011-03-30 13:55:00,27.63,27.64,27.63,27.64,7200.0,27.63,27.64,27.63,27.64,7200.0
2011-03-30 14:00:00,27.63,27.64,27.63,27.64,5700.0,27.63,27.64,27.63,27.64,5700.0
2011-03-30 14:05:00,27.64,27.65,27.63,27.64,7800.0,27.64,27.65,27.63,27.64,7800.0
2011-03-30 14:10:00,27.65,27.65,27.64,27.64,4300.0,27.65,27.65,27.64,27.64,4300.0
2011-03-30 14:15:00,27.65,27.65,27.6,27.6,20800.0,27.65,27.65,27.6,27.6,20800.0
2011-03-30 14:20:00,27.6,27.61,27.6,27.61,2900.0,27.6,27.61,27.6,27.61,2900.0
2011-03-30 14:25:00,27.6,27.61,27.6,27.6,11400.0,27.6,27.61,27.6,27.6,11400.0
2011-03-30 14:30:00,27.6,27.61,27.6,27.6,20300.0,27.6,27.61,27.6,27.6,20300.0
2011-03-30 14:35:00,27.6,27.6,27.59,27.59,8900.0,27.6,27.6,27.59,27.59,8900.0
2011-03-30 14:40:00,27.6,27.6,27.59,27.6,5800.0,27.6,27.6,27.59,27.6,5800.0
2011-03-30 14:45:00,27.6,27.6,27.59,27.59,3500.0,27.6,27.6,27.59,27.59,3500.0
2011-03-30 14:50:00,27.6,27.6,27.59,27.6,4400.0,27.6,27.6,27.59,27.6,4400.0
2011-03-30 14:55:00,27.59,27.59,27.56,27.56,9800.0,27.59,27.59,27.56,27.56,9800.0
2011-03-30 15:00:00,27.57,27.57,27.56,27.57,3600.0,27.57,27.57,27.56,27.57,3600.0
2011-03-30 15:05:00,27.56,27.57,27.56,27.57,5500.0,27.56,27.57,27.56,27.57,5500.0
2011-03-30 15:10:00,27.57,27.57,27.56,27.56,12400.0,27.57,27.57,27.56,27.56,12400.0
2011-03-30 15:15:00,27.57,27.59,27.56,27.59,14700.0,27.57,27.59,27.56,27.59,14700.0
2011-03-30 15:20:00,27.58,27.64,27.58,27.64,9500.0,27.58,27.64,27.58,27.64,9500.0
2011-03-30 15:25:00,27.64,27.65,27.63,27.65,13100.0,27.64,27.65,27.63,27.65,13100.0
2011-03-30 15:30:00,27.64,27.65,27.61,27.61,17100.0,27.64,27.65,27.61,27.61,17100.0
2011-03-30 15:35:00,27.62,27.64,27.61,27.64,17300.0,27.62,27.64,27.61,27.64,17300.0
2011-03-30 15:40:00,27.64,27.66,27.64,27.66,13300.0,27.64,27.66,27.64,27.66,13300.0
2011-03-30 15:45:00,27.66,27.68,27.63,27.63,24100.0,27.66,27.68,27.63,27.63,24100.0
2011-03-30 15:50:00,27.63,27.65,27.62,27.65,8000.0,27.63,27.65,27.62,27.65,8000.0
2011-03-30 15:55:00,27.65,27.65,27.62,27.64,37200.0,27.65,27.65,27.62,27.64,37200.0
2011-03-31 09:30:00,27.51,27.63,27.4,27.61,19900.0,27.51,27.63,27.4,27.61,19900.0
2011-03-31 09:35:00,27.61,27.68,27.59,27.64,4100.0,27.61,27.68,27.59,27.64,4100.0
2011-03-31 09:40:00,27.65,27.7,27.65,27.69,4400.0,27.65,27.7,27.65,27.69,4400.0
2011-03-31 09:45:00,27.7,27.74,27.69,27.74,5900.0,27.7,27.74,27.69,27.74,5900.0
2011-03-31 09:50:00,27.75,27.75,27.68,27.71,7100.0,27.75,27.75,27.68,27.71,7100.0
2011-03-31 09:55:00,27.71,27.71,27.68,27.7,2900.0,27.71,27.71,27.68,27.7,2900.0
2011-03-31 10:00:00,27.71,27.74,27.64,27.65,8700.0,27.71,27.74,27.64,27.65,8700.0
2011-03-31 10:05:00,27.66,27.66,27.63,27.66,3800.0,27.66,27.66,27.63,27.66,3800.0
2011-03-31 10:10:00,27.67,27.7,27.67,27.7,3300.0,27.67,27.7,27.67,27.7,3300.0
2011-03-31 10:15:00,27.7,27.71,27.69,27.7,3500.0,27.7,27.71,27.69,27.7,3500.0
2011-03-31 10:20:00,27.69,27.71,27.68,27.71,3400.0,27.69,27.71,27.68,27.71,3400.0
2011-03-31 10:25:00,27.71,27.72,27.68,27.68,11900.0,27.71,27.72,27.68,27.68,11900.0
2011-03-31 10:30:00,27.7,27.71,27.68,27.71,5600.0,27.7,27.71,27.68,27.71,5600.0
2011-03-31 10:35:00,27.71,27.73,27.7,27.72,8900.0,27.71,27.73,27.7,27.72,8900.0
2011-03-31 10:40:00,27.72,27.74,27.71,27.73,4000.0,27.72,27.74,27.71,27.73,4000.0
2011-03-31 10:45:00,27.73,27.73,27.7,27.71,3800.0,27.73,27.73,27.7,27.71,3800.0
2011-03-31 10:50:00,27.71,27.71,27.67,27.68,1700.0,27.71,27.71,27.67,27.68,1700.0
2011-03-31 10:55:00,27.69,27.74,27.69,27.74,1600.0,27.69,27.74,27.69,27.74,1600.0
2011-03-31 11:00:00,27.73,27.74,27.69,27.69,5500.0,27.73,27.74,27.69,27.69,5500.0
2011-03-31 11:05:00,27.69,27.7,27.65,27.65,16300.0,27.69,27.7,27.65,27.65,16300.0
2011-03-31 11:10:00,27.64,27.66,27.64,27.66,48000.0,27.64,27.66,27.64,27.66,48000.0
2011-03-31 11:15:00,27.67,27.7,27.66,27.66,6200.0,27.67,27.7,27.66,27.66,6200.0
2011-03-31 11:20:00,27.67,27.67,27.59,27.6,29900.0,27.67,27.67,27.59,27.6,29900.0
2011-03-31 11:25:00,27.6,27.64,27.6,27.64,2200.0,27.6,27.64,27.6,27.64,2200.0
2011-03-31 11:30:00,27.65,27.65,27.62,27.63,2100.0,27.65,27.65,27.62,27.63,2100.0
2011-03-31 11:35:00,27.63,27.65,27.62,27.64,5300.0,27.63,27.65,27.62,27.64,5300.0
2011-03-31 11:40:00,27.63,27.66,27.63,27.65,2000.0,27.63,27.66,27.63,27.65,2000.0
2011-03-31 11:45:00,27.66,27.66,27.66,27.66,24100.0,27.66,27.66,27.66,27.66,24100.0
2011-03-31 11:50:00,27.66,27.67,27.66,27.67,5200.0,27.66,27.67,27.66,27.67,5200.0
2011-03-31 11:55:00,27.67,27.67,27.64,27.65,8700.0,27.67,27.67,27.64,27.65,8700.0
2011-03-31 12:00:00,27.65,27.67,27.65,27.66,3800.0,27.65,27.67,27.65,27.66,3800.0
2011-03-31 12:05:00,27.66,27.66,27.65,27.66,2100.0,27.66,27.66,27.65,27.66,2100.0
2011-03-31 12:10:00,27.65,27.66,27.63,27.65,42300.0,27.65,27.66,27.63,27.65,42300.0
2011-03-31 12:15:00,27.65,27.67,27.65,27.67,1100.0,27.65,27.67,27.65,27.67,1100.0
2011-03-31 12:20:00,27.67,27.69,27.66,27.68,6100.0,27.67,27.69,27.66,27.68,6100.0
2011-03-31 12:25:00,27.66,27.67,27.66,27.67,3000.0,27.66,27.67,27.66,27.67,3000.0
2011-03-31 12:30:00,27.67,27.67,27.66,27.66,1000.0,27.67,27.67,27.66,27.66,1000.0
2011-03-31 12:35:00,27.65,27.65,27.62,27.62,6800.0,27.65,27.65,27.62,27.62,6800.0
2011-03-31 12:40:00,27.63,27.64,27.62,27.64,2500.0,27.63,27.64,27.62,27.64,2500.0
2011-03-31 12:45:00,27.63,27.66,27.62,27.65,30200.0,27.63,27.66,27.62,27.65,30200.0
2011-03-31 12:50:00,27.65,27.66,27.64,27.64,10400.0,27.65,27.66,27.64,27.64,10400.0
2011-03-31 12:55:00,27.64,27.67,27.63,27.63,8500.0,27.64,27.67,27.63,27.63,8500.0
2011-03-31 13:00:00,27.64,27.65,27.63,27.63,6900.0,27.64,27.65,27.63,27.63,6900.0
2011-03-31 13:05:00,27.63,27.64,27.61,27.62,7200.0,27.63,27.64,27.61,27.62,7200.0
2011-03-31 13:10:00,27.61,27.64,27.61,27.63,5000.0,27.61,27.64,27.61,27.63,5000.0
2011-03-31 13:15:00,27.63,27.64,27.63,27.64,600.0,27.63,27.64,27.63,27.64,600.0
2011-03-31 13:20:00,27.63,27.64,27.63,27.63,11100.0,27.63,27.64,27.63,27.63,11100.0
2011-03-31 13:25:00,27.63,27.63,27.63,27.63,500.0,27.63,27.63,27.63,27.63,500.0
2011-03-31 13:30:00,27.64,27.64,27.61,27.61,9700.0,27.64,27.64,27.61,27.61,9700.0
2011-03-31 13:35:00,27.61,27.64,27.61,27.64,3700.0,27.61,27.64,27.61,27.64,3700.0
2011-03-31 13:40:00,27.64,27.65,27.63,27.63,32900.0,27.64,27.65,27.63,27.63,32900.0
2011-03-31 13:45:00,27.63,27.64,27.63,27.63,1500.0,27.63,27.64,27.63,27.63,1500.0
2011-03-31 13:50:00,27.63,27.63,27.62,27.63,700.0,27.63,27.63,27.62,27.63,700.0
2011-03-31 13:55:00,27.63,27.63,27.61,27.61,8600.0,27.63,27.63,27.61,27.61,8600.0
2011-03-31 14:00:00,27.61,27.62,27.61,27.61,2600.0,27.61,27.62,27.61,27.61,2600.0
2011-03-31 14:05:00,27.61,27.62,27.59,27.62,11600.0,27.61,27.62,27.59,27.62,11600.0
2011-03-31 14:10:00,27.62,27.64,27.61,27.62,8400.0,27.62,27.64,27.61,27.62,8400.0
2011-03-31 14:15:00,27.63,27.64,27.61,27.62,13200.0,27.63,27.64,27.61,27.62,13200.0
2011-03-31 14:20:00,27.62,27.64,27.61,27.62,8300.0,27.62,27.64,27.61,27.62,8300.0
2011-03-31 14:25:00,27.61,27.62,27.61,27.61,1700.0,27.61,27.62,27.61,27.61,1700.0
2011-03-31 14:30:00,27.61,27.63,27.61,27.62,11800.0,27.61,27.63,27.61,27.62,11800.0
2011-03-31 14:35:00,27.62,27.63,27.62,27.62,2100.0,27.62,27.63,27.62,27.62,2100.0
2011-03-31 14:40:00,27.62,27.62,27.61,27.61,9700.0,27.62,27.62,27.61,27.61,9700.0
2011-03-31 14:45:00,27.61,27.62,27.61,27.62,4600.0,27.61,27.62,27.61,27.62,4600.0
2011-03-31 14:50:00,27.62,27.62,27.62,27.62,400.0,27.62,27.62,27.62,27.62,400.0
2011-03-31 14:55:00,27.62,27.64,27.61,27.63,22100.0,27.62,27.64,27.61,27.63,22100.0
2011-03-31 15:00:00,27.62,27.63,27.61,27.61,5600.0,27.62,27.63,27.61,27.61,5600.0
2011-03-31 15:05:00,27.61,27.62,27.6,27.6,3100.0,27.61,27.62,27.6,27.6,3100.0
2011-03-31 15:10:00,27.61,27.61,27.6,27.6,10600.0,27.61,27.61,27.6,27.6,10600.0
2011-03-31 15:15:00,27.61,27.62,27.6,27.62,6100.0,27.61,27.62,27.6,27.62,6100.0
2011-03-31 15:20:00,27.61,27.64,27.61,27.61,10000.0,27.61,27.64,27.61,27.61,10000.0
2011-03-31 15:25:00,27.61,27.65,27.61,27.65,89000.0,27.61,27.65,27.61,27.65,89000.0
2011-03-31 15:30:00,27.65,27.65,27.64,27.65,14600.0,27.65,27.65,27.64,27.65,14600.0
2011-03-31 15:35:00,27.64,27.64,27.62,27.63,8600.0,27.64,27.64,27.62,27.63,8600.0
2011-03-31 15:40:00,27.62,27.64,27.61,27.62,31700.0,27.62,27.64,27.61,27.62,31700.0
2011-03-31 15:45:00,27.63,27.63,27.59,27.6,50000.0,27.63,27.63,27.59,27.6,50000.0
2011-03-31 15:50:00,27.6,27.65,27.6,27.65,50000.0,27.6,27.65,27.6,27.65,50000.0
2011-03-31 15:55:00,27.65,27.65,27.63,27.65,81300.0,27.65,27.65,27.63,27.65,81300.0
2011-04-01 09:30:00,27.72,27.77,27.63,27.75,18100.0,27.72,27.77,27.63,27.75,18100.0
2011-04-01 09:35:00,27.75,27.83,27.73,27.77,32800.0,27.75,27.83,27.73,27.77,32800.0
2011-04-01 09:40:00,27.79,27.88,27.79,27.83,36300.0,27.79,27.88,27.79,27.83,36300.0
2011-04-01 09:45:00,27.82,27.9,27.82,27.87,16500.0,27.82,27.9,27.82,27.87,16500.0
2011-04-01 09:50:00,27.87,27.9,27.83,27.85,7300.0,27.87,27.9,27.83,27.85,7300.0
2011-04-01 09:55:00,27.83,27.84,27.79,27.81,6000.0,27.83,27.84,27.79,27.81,6000.0
2011-04-01 10:00:00,27.81,27.84,27.8,27.82,6900.0,27.81,27.84,27.8,27.82,6900.0
2011-04-01 10:05:00,27.83,27.86,27.83,27.84,3100.0,27.83,27.86,27.83,27.84,3100.0
2011-04-01 10:10:00,27.84,27.89,27.84,27.89,5500.0,27.84,27.89,27.84,27.89,5500.0
2011-04-01 10:15:00,27.89,27.89,27.86,27.87,4400.0,27.89,27.89,27.86,27.87,4400.0
2011-04-01 10:20:00,27.86,27.87,27.81,27.81,24100.0,27.86,27.87,27.81,27.81,24100.0
2011-04-01 10:25:00,27.8,27.83,27.78,27.78,12800.0,27.8,27.83,27.78,27.78,12800.0
2011-04-01 10:30:00,27.78,27.83,27.78,27.83,900.0,27.78,27.83,27.78,27.83,900.0
2011-04-01 10:35:00,27.83,27.85,27.83,27.84,4700.0,27.83,27.85,27.83,27.84,4700.0
2011-04-01 10:40:00,27.84,27.85,27.84,27.85,2100.0,27.84,27.85,27.84,27.85,2100.0
2011-04-01 10:45:00,27.84,27.86,27.83,27.85,2800.0,27.84,27.86,27.83,27.85,2800.0
2011-04-01 10:50:00,27.85,27.87,27.84,27.84,7100.0,27.85,27.87,27.84,27.84,7100.0
2011-04-01 10:55:00,27.83,27.84,27.81,27.81,8500.0,27.83,27.84,27.81,27.81,8500.0
2011-04-01 11:00:00,27.82,27.86,27.82,27.86,7700.0,27.82,27.86,27.82,27.86,7700.0
2011-04-01 11:05:00,27.87,27.87,27.82,27.83,3400.0,27.87,27.87,27.82,27.83,3400.0
2011-04-01 11:10:00,27.83,27.83,27.81,27.81,3300.0,27.83,27.83,27.81,27.81,3300.0
2011-04-01 11:15:00,27.83,27.84,27.81,27.81,6000.0,27.83,27.84,27.81,27.81,6000.0
2011-04-01 11:20:00,27.81,27.81,27.79,27.79,9100.0,27.81,27.81,27.79,27.79,9100.0
2011-04-01 11:25:00,27.79,27.82,27.79,27.82,1900.0,27.79,27.82,27.79,27.82,1900.0
2011-04-01 11:30:00,27.82,27.85,27.82,27.83,7200.0,27.82,27.85,27.82,27.83,7200.0
2011-04-01 11:35:00,27.84,27.85,27.81,27.83,6500.0,27.84,27.85,27.81,27.83,6500.0
2011-04-01 11:40:00,27.83,27.83,27.77,27.79,11600.0,27.83,27.83,27.77,27.79,11600.0
2011-04-01 11:45:00,27.8,27.81,27.77,27.81,6100.0,27.8,27.81,27.77,27.81,6100.0
2011-04-01 11:50:00,27.81,27.82,27.8,27.82,5000.0,27.81,27.82,27.8,27.82,5000.0
2011-04-01 11:55:00,27.83,27.83,27.78,27.79,14800.0,27.83,27.83,27.78,27.79,14800.0
2011-04-01 12:00:00,27.79,27.83,27.79,27.83,5800.0,27.79,27.83,27.79,27.83,5800.0
2011-04-01 12:05:00,27.83,27.88,27.83,27.88,6300.0,27.83,27.88,27.83,27.88,6300.0
2011-04-01 12:10:00,27.87,27.88,27.86,27.86,6300.0,27.87,27.88,27.86,27.86,6300.0
2011-04-01 12:15:00,27.87,27.87,27.86,27.87,4700.0,27.87,27.87,27.86,27.87,4700.0
2011-04-01 12:20:00,27.87,27.88,27.84,27.85,7400.0,27.87,27.88,27.84,27.85,7400.0
2011-04-01 12:25:00,27.85,27.86,27.82,27.82,7700.0,27.85,27.86,27.82,27.82,7700.0
2011-04-01 12:30:00,27.82,27.84,27.81,27.84,3500.0,27.82,27.84,27.81,27.84,3500.0
2011-04-01 12:35:00,27.83,27.86,27.83,27.84,3700.0,27.83,27.86,27.83,27.84,3700.0
2011-04-01 12:40:00,27.84,27.86,27.84,27.85,4200.0,27.84,27.86,27.84,27.85,4200.0
2011-04-01 12:45:00,27.85,27.85,27.84,27.84,5200.0,27.85,27.85,27.84,27.84,5200.0
2011-04-01 12:50:00,27.83,27.85,27.83,27.85,3700.0,27.83,27.85,27.83,27.85,3700.0
2011-04-01 12:55:00,27.86,27.86,27.84,27.85,4800.0,27.86,27.86,27.84,27.85,4800.0
2011-04-01 13:00:00,27.84,27.86,27.84,27.85,7800.0,27.84,27.86,27.84,27.85,7800.0
2011-04-01 13:05:00,27.85,27.86,27.81,27.81,14900.0,27.85,27.86,27.81,27.81,14900.0
2011-04-01 13:10:00,27.81,27.81,27.76,27.78,9800.0,27.81,27.81,27.76,27.78,9800.0
2011-04-01 13:15:00,27.78,27.8,27.77,27.78,5400.0,27.78,27.8,27.77,27.78,5400.0
2011-04-01 13:20:00,27.79,27.79,27.78,27.78,6200.0,27.79,27.79,27.78,27.78,6200.0
2011-04-01 13:25:00,27.79,27.79,27.77,27.77,5300.0,27.79,27.79,27.77,27.77,5300.0
2011-04-01 13:30:00,27.77,27.79,27.77,27.79,5200.0,27.77,27.79,27.77,27.79,5200.0
2011-04-01 13:35:00,27.79,27.79,27.77,27.77,12700.0,27.79,27.79,27.77,27.77,12700.0
2011-04-01 13:40:00,27.77,27.79,27.77,27.78,9200.0,27.77,27.79,27.77,27.78,9200.0
2011-04-01 13:45:00,27.77,27.79,27.75,27.79,6700.0,27.77,27.79,27.75,27.79,6700.0
2011-04-01 13:50:00,27.79,27.79,27.78,27.79,3400.0,27.79,27.79,27.78,27.79,3400.0
2011-04-01 13:55:00,27.79,27.79,27.78,27.78,6500.0,27.79,27.79,27.78,27.78,6500.0
2011-04-01 14:00:00,27.78,27.79,27.78,27.79,4000.0,27.78,27.79,27.78,27.79,4000.0
2011-04-01 14:05:00,27.79,27.79,27.78,27.78,6300.0,27.79,27.79,27.78,27.78,6300.0
2011-04-01 14:10:00,27.79,27.79,27.78,27.78,4400.0,27.79,27.79,27.78,27.78,4400.0
2011-04-01 14:15:00,27.79,27.79,27.77,27.79,13700.0,27.79,27.79,27.77,27.79,13700.0
2011-04-01 14:20:00,27.79,27.79,27.76,27.76,14200.0,27.79,27.79,27.76,27.76,14200.0
2011-04-01 14:25:00,27.76,27.77,27.73,27.74,8300.0,27.76,27.77,27.73,27.74,8300.0
2011-04-01 14:30:00,27.75,27.76,27.74,27.75,7300.0,27.75,27.76,27.74,27.75,7300.0
2011-04-01 14:35:00,27.75,27.77,27.74,27.75,13000.0,27.75,27.77,27.74,27.75,13000.0
2011-04-01 14:40:00,27.74,27.75,27.72,27.72,13600.0,27.74,27.75,27.72,27.72,13600.0
2011-04-01 14:45:00,27.72,27.73,27.69,27.69,7000.0,27.72,27.73,27.69,27.69,7000.0
2011-04-01 14:50:00,27.69,27.73,27.69,27.72,17100.0,27.69,27.73,27.69,27.72,17100.0
2011-04-01 14:55:00,27.71,27.75,27.71,27.75,13000.0,27.71,27.75,27.71,27.75,13000.0
2011-04-01 15:00:00,27.75,27.75,27.7,27.72,18400.0,27.75,27.75,27.7,27.72,18400.0
2011-04-01 15:05:00,27.72,27.74,27.72,27.74,7000.0,27.72,27.74,27.72,27.74,7000.0
2011-04-01 15:10:00,27.74,27.74,27.68,27.68,23100.0,27.74,27.74,27.68,27.68,23100.0
2011-04-01 15:15:00,27.69,27.71,27.68,27.7,12500.0,27.69,27.71,27.68,27.7,12500.0
2011-04-01 15:20:00,27.7,27.72,27.69,27.71,11300.0,27.7,27.72,27.69,27.71,11300.0
2011-04-01 15:25:00,27.72,27.76,27.71,27.76,12400.0,27.72,27.76,27.71,27.76,12400.0
2011-04-01 15:30:00,27.76,27.76,27.73,27.74,22200.0,27.76,27.76,27.73,27.74,22200.0
2011-04-01 15:35:00,27.75,27.75,27.74,27.75,16600.0,27.75,27.75,27.74,27.75,16600.0
2011-04-01 15:40:00,27.75,27.75,27.74,27.75,20300.0,27.75,27.75,27.74,27.75,20300.0
2011-04-01 15:45:00,27.75,27.76,27.74,27.75,40400.0,27.75,27.76,27.74,27.75,40400.0
2011-04-01 15:50:00,27.75,27.78,27.72,27.75,74800.0,27.75,27.78,27.72,27.75,74800.0
2011-04-01 15:55:00,27.75,27.77,27.73,27.77,66600.0,27.75,27.77,27.73,27.77,66600.0
2011-04-04 09:30:00,27.7,27.76,27.69,27.72,20000.0,27.7,27.76,27.69,27.72,20000.0
2011-04-04 09:35:00,27.75,27.76,27.74,27.75,11600.0,27.75,27.76,27.74,27.75,11600.0
2011-04-04 09:40:00,27.75,27.75,27.68,27.72,7900.0,27.75,27.75,27.68,27.72,7900.0
2011-04-04 09:45:00,27.73,27.74,27.69,27.73,4100.0,27.73,27.74,27.69,27.73,4100.0
2011-04-04 09:50:00,27.74,27.74,27.68,27.69,3400.0,27.74,27.74,27.68,27.69,3400.0
2011-04-04 09:55:00,27.69,27.69,27.65,27.66,1900.0,27.69,27.69,27.65,27.66,1900.0
2011-04-04 10:00:00,27.67,27.67,27.63,27.65,4000.0,27.67,27.67,27.63,27.65,4000.0
2011-04-04 10:05:00,27.65,27.68,27.61,27.68,3500.0,27.65,27.68,27.61,27.68,3500.0
2011-04-04 10:10:00,27.66,27.67,27.65,27.66,3500.0,27.66,27.67,27.65,27.66,3500.0
2011-04-04 10:15:00,27.68,27.69,27.68,27.69,1200.0,27.68,27.69,27.68,27.69,1200.0
2011-04-04 10:20:00,27.67,27.7,27.67,27.7,3000.0,27.67,27.7,27.67,27.7,3000.0
2011-04-04 10:25:00,27.69,27.69,27.64,27.64,1500.0,27.69,27.69,27.64,27.64,1500.0
2011-04-04 10:30:00,27.63,27.66,27.62,27.66,700.0,27.63,27.66,27.62,27.66,700.0
2011-04-04 10:35:00,27.67,27.67,27.67,27.67,200.0,27.67,27.67,27.67,27.67,200.0
2011-04-04 10:40:00,27.69,27.69,27.67,27.69,900.0,27.69,27.69,27.67,27.69,900.0
2011-04-04 10:45:00,27.69,27.69,27.67,27.68,1000.0,27.69,27.69,27.67,27.68,1000.0
2011-04-04 10:50:00,27.67,27.69,27.66,27.68,1200.0,27.67,27.69,27.66,27.68,1200.0
2011-04-04 10:55:00,27.67,27.68,27.64,27.66,3200.0,27.67,27.68,27.64,27.66,3200.0
2011-04-04 11:00:00,27.67,27.7,27.67,27.69,7500.0,27.67,27.7,27.67,27.69,7500.0
2011-04-04 11:05:00,27.68,27.69,27.68,27.68,800.0,27.68,27.69,27.68,27.68,800.0
2011-04-04 11:10:00,27.68,27.71,27.68,27.71,3400.0,27.68,27.71,27.68,27.71,3400.0
2011-04-04 11:15:00,27.72,27.76,27.72,27.74,2100.0,27.72,27.76,27.72,27.74,2100.0
2011-04-04 11:20:00,27.75,27.76,27.74,27.75,1400.0,27.75,27.76,27.74,27.75,1400.0
2011-04-04 11:25:00,27.74,27.75,27.72,27.75,2500.0,27.74,27.75,27.72,27.75,2500.0
2011-04-04 11:30:00,27.73,27.73,27.72,27.73,2400.0,27.73,27.73,27.72,27.73,2400.0
2011-04-04 11:35:00,27.73,27.73,27.72,27.73,1300.0,27.73,27.73,27.72,27.73,1300.0
2011-04-04 11:40:00,27.74,27.75,27.73,27.74,1700.0,27.74,27.75,27.73,27.74,1700.0
2011-04-04 11:45:00,27.74,27.74,27.72,27.73,4400.0,27.74,27.74,27.72,27.73,4400.0
2011-04-04 11:50:00,27.73,27.73,27.7,27.7,2000.0,27.73,27.73,27.7,27.7,2000.0
2011-04-04 11:55:00,27.7,27.7,27.69,27.69,1100.0,27.7,27.7,27.69,27.69,1100.0
2011-04-04 12:00:00,27.69,27.69,27.68,27.69,1200.0,27.69,27.69,27.68,27.69,1200.0
2011-04-04 12:05:00,27.68,27.69,27.68,27.69,1300.0,27.68,27.69,27.68,27.69,1300.0
2011-04-04 12:10:00,27.69,27.69,27.68,27.68,800.0,27.69,27.69,27.68,27.68,800.0
2011-04-04 12:15:00,27.68,27.7,27.68,27.7,1500.0,27.68,27.7,27.68,27.7,1500.0
2011-04-04 12:20:00,27.69,27.7,27.69,27.7,500.0,27.69,27.7,27.69,27.7,500.0
2011-04-04 12:25:00,27.69,27.7,27.69,27.7,300.0,27.69,27.7,27.69,27.7,300.0
2011-04-04 12:30:00,27.69,27.7,27.69,27.7,9500.0,27.69,27.7,27.69,27.7,9500.0
2011-04-04 12:35:00,27.7,27.75,27.69,27.74,5900.0,27.7,27.75,27.69,27.74,5900.0
2011-04-04 12:40:00,27.75,27.75,27.74,27.75,400.0,27.75,27.75,27.74,27.75,400.0
2011-04-04 12:45:00,27.75,27.75,27.71,27.71,3300.0,27.75,27.75,27.71,27.71,3300.0
2011-04-04 12:50:00,27.71,27.71,27.65,27.65,5500.0,27.71,27.71,27.65,27.65,5500.0
2011-04-04 12:55:00,27.66,27.67,27.66,27.67,2100.0,27.66,27.67,27.66,27.67,2100.0
2011-04-04 13:00:00,27.67,27.68,27.67,27.68,1000.0,27.67,27.68,27.67,27.68,1000.0
2011-04-04 13:05:00,27.68,27.68,27.66,27.67,4000.0,27.68,27.68,27.66,27.67,4000.0
2011-04-04 13:10:00,27.66,27.66,27.66,27.66,600.0,27.66,27.66,27.66,27.66,600.0
2011-04-04 13:15:00,27.66,27.67,27.66,27.67,700.0,27.66,27.67,27.66,27.67,700.0
2011-04-04 13:20:00,27.66,27.66,27.65,27.66,1000.0,27.66,27.66,27.65,27.66,1000.0
2011-04-04 13:25:00,27.65,27.65,27.63,27.63,4100.0,27.65,27.65,27.63,27.63,4100.0
2011-04-04 13:30:00,27.63,27.63,27.59,27.6,6100.0,27.63,27.63,27.59,27.6,6100.0
2011-04-04 13:35:00,27.61,27.64,27.61,27.64,2200.0,27.61,27.64,27.61,27.64,2200.0
2011-04-04 13:40:00,27.64,27.65,27.62,27.64,3000.0,27.64,27.65,27.62,27.64,3000.0
2011-04-04 13:45:00,27.64,27.64,27.57,27.58,6500.0,27.64,27.64,27.57,27.58,6500.0
2011-04-04 13:50:00,27.58,27.58,27.55,27.55,2600.0,27.58,27.58,27.55,27.55,2600.0
2011-04-04 13:55:00,27.56,27.56,27.54,27.55,4800.0,27.56,27.56,27.54,27.55,4800.0
2011-04-04 14:00:00,27.55,27.57,27.55,27.57,1800.0,27.55,27.57,27.55,27.57,1800.0
2011-04-04 14:05:00,27.57,27.6,27.57,27.59,4900.0,27.57,27.6,27.57,27.59,4900.0
2011-04-04 14:10:00,27.58,27.59,27.58,27.58,1900.0,27.58,27.59,27.58,27.58,1900.0
2011-04-04 14:15:00,27.58,27.59,27.58,27.58,1000.0,27.58,27.59,27.58,27.58,1000.0
2011-04-04 14:20:00,27.59,27.59,27.58,27.58,900.0,27.59,27.59,27.58,27.58,900.0
2011-04-04 14:25:00,27.58,27.6,27.58,27.6,1700.0,27.58,27.6,27.58,27.6,1700.0
2011-04-04 14:30:00,27.59,27.59,27.59,27.59,1800.0,27.59,27.59,27.59,27.59,1800.0
2011-04-04 14:35:00,27.58,27.58,27.58,27.58,200.0,27.58,27.58,27.58,27.58,200.0
2011-04-04 14:40:00,27.58,27.59,27.56,27.56,5800.0,27.58,27.59,27.56,27.56,5800.0
2011-04-04 14:45:00,27.56,27.58,27.56,27.58,2800.0,27.56,27.58,27.56,27.58,2800.0
2011-04-04 14:50:00,27.57,27.57,27.57,27.57,600.0,27.57,27.57,27.57,27.57,600.0
2011-04-04 14:55:00,27.57,27.58,27.56,27.57,4200.0,27.57,27.58,27.56,27.57,4200.0
2011-04-04 15:00:00,27.57,27.58,27.52,27.52,6600.0,27.57,27.58,27.52,27.52,6600.0
2011-04-04 15:05:00,27.53,27.54,27.53,27.54,1900.0,27.53,27.54,27.53,27.54,1900.0
2011-04-04 15:10:00,27.53,27.55,27.53,27.55,3100.0,27.53,27.55,27.53,27.55,3100.0
2011-04-04 15:15:00,27.56,27.59,27.56,27.59,5100.0,27.56,27.59,27.56,27.59,5100.0
2011-04-04 15:20:00,27.59,27.6,27.58,27.6,2400.0,27.59,27.6,27.58,27.6,2400.0
2011-04-04 15:25:00,27.59,27.66,27.59,27.66,11400.0,27.59,27.66,27.59,27.66,11400.0
2011-04-04 15:30:00,27.66,27.67,27.64,27.64,7000.0,27.66,27.67,27.64,27.64,7000.0
2011-04-04 15:35:00,27.63,27.64,27.62,27.62,4800.0,27.63,27.64,27.62,27.62,4800.0
2011-04-04 15:40:00,27.63,27.64,27.61,27.61,18800.0,27.63,27.64,27.61,27.61,18800.0
2011-04-04 15:45:00,27.61,27.68,27.61,27.67,12500.0,27.61,27.68,27.61,27.67,12500.0
2011-04-04 15:50:00,27.68,27.7,27.65,27.65,32600.0,27.68,27.7,27.65,27.65,32600.0
2011-04-04 15:55:00,27.65,27.66,27.62,27.66,64800.0,27.65,27.66,27.62,27.66,64800.0
2011-04-05 09:30:00,27.59,27.68,27.59,27.67,5500.0,27.59,27.68,27.59,27.67,5500.0
2011-04-05 09:35:00,27.65,27.69,27.63,27.64,4500.0,27.65,27.69,27.63,27.64,4500.0
2011-04-05 09:40:00,27.6,27.64,27.59,27.61,3900.0,27.6,27.64,27.59,27.61,3900.0
2011-04-05 09:45:00,27.61,27.63,27.59,27.61,2700.0,27.61,27.63,27.59,27.61,2700.0
2011-04-05 09:50:00,27.64,27.67,27.63,27.64,3200.0,27.64,27.67,27.63,27.64,3200.0
2011-04-05 09:55:00,27.65,27.66,27.62,27.62,2500.0,27.65,27.66,27.62,27.62,2500.0
2011-04-05 10:00:00,27.62,27.66,27.57,27.57,7300.0,27.62,27.66,27.57,27.57,7300.0
2011-04-05 10:05:00,27.57,27.6,27.56,27.57,6800.0,27.57,27.6,27.56,27.57,6800.0
2011-04-05 10:10:00,27.57,27.63,27.56,27.61,4100.0,27.57,27.63,27.56,27.61,4100.0
2011-04-05 10:15:00,27.61,27.63,27.58,27.58,6200.0,27.61,27.63,27.58,27.58,6200.0
2011-04-05 10:20:00,27.57,27.65,27.57,27.65,6800.0,27.57,27.65,27.57,27.65,6800.0
2011-04-05 10:25:00,27.64,27.7,27.64,27.69,6800.0,27.64,27.7,27.64,27.69,6800.0
2011-04-05 10:30:00,27.69,27.72,27.67,27.67,4900.0,27.69,27.72,27.67,27.67,4900.0
2011-04-05 10:35:00,27.68,27.68,27.64,27.66,8000.0,27.68,27.68,27.64,27.66,8000.0
2011-04-05 10:40:00,27.65,27.66,27.63,27.65,6800.0,27.65,27.66,27.63,27.65,6800.0
2011-04-05 10:45:00,27.65,27.68,27.65,27.67,5200.0,27.65,27.68,27.65,27.67,5200.0
2011-04-05 10:50:00,27.68,27.69,27.66,27.67,3300.0,27.68,27.69,27.66,27.67,3300.0
2011-04-05 10:55:00,27.67,27.67,27.66,27.67,7100.0,27.67,27.67,27.66,27.67,7100.0
2011-04-05 11:00:00,27.66,27.67,27.66,27.67,2200.0,27.66,27.67,27.66,27.67,2200.0
2011-04-05 11:05:00,27.67,27.67,27.67,27.67,2000.0,27.67,27.67,27.67,27.67,2000.0
2011-04-05 11:10:00,27.67,27.67,27.66,27.67,3000.0,27.67,27.67,27.66,27.67,3000.0
2011-04-05 11:15:00,27.67,27.67,27.66,27.67,1700.0,27.67,27.67,27.66,27.67,1700.0
2011-04-05 11:20:00,27.67,27.67,27.64,27.67,12400.0,27.67,27.67,27.64,27.67,12400.0
2011-04-05 11:25:00,27.67,27.68,27.63,27.64,8200.0,27.67,27.68,27.63,27.64,8200.0
2011-04-05 11:30:00,27.65,27.66,27.64,27.66,7400.0,27.65,27.66,27.64,27.66,7400.0
2011-04-05 11:35:00,27.66,27.66,27.65,27.65,3400.0,27.66,27.66,27.65,27.65,3400.0
2011-04-05 11:40:00,27.66,27.66,27.64,27.65,6400.0,27.66,27.66,27.64,27.65,6400.0
2011-04-05 11:45:00,27.65,27.65,27.6,27.6,10700.0,27.65,27.65,27.6,27.6,10700.0
2011-04-05 11:50:00,27.61,27.62,27.6,27.62,6400.0,27.61,27.62,27.6,27.62,6400.0
2011-04-05 11:55:00,27.62,27.66,27.6,27.66,20100.0,27.62,27.66,27.6,27.66,20100.0
2011-04-05 12:00:00,27.65,27.66,27.65,27.65,1500.0,27.65,27.66,27.65,27.65,1500.0
2011-04-05 12:05:00,27.66,27.66,27.63,27.63,4400.0,27.66,27.66,27.63,27.63,4400.0
2011-04-05 12:10:00,27.64,27.64,27.62,27.63,3800.0,27.64,27.64,27.62,27.63,3800.0
2011-04-05 12:15:00,27.63,27.64,27.62,27.64,2500.0,27.63,27.64,27.62,27.64,2500.0
2011-04-05 12:20:00,27.64,27.65,27.64,27.65,1900.0,27.64,27.65,27.64,27.65,1900.0
2011-04-05 12:25:00,27.64,27.64,27.6,27.61,7300.0,27.64,27.64,27.6,27.61,7300.0
2011-04-05 12:30:00,27.63,27.65,27.63,27.64,5400.0,27.63,27.65,27.63,27.64,5400.0
2011-04-05 12:35:00,27.63,27.64,27.63,27.63,1500.0,27.63,27.64,27.63,27.63,1500.0
2011-04-05 12:40:00,27.62,27.63,27.61,27.62,3300.0,27.62,27.63,27.61,27.62,3300.0
2011-04-05 12:45:00,27.63,27.65,27.62,27.65,5000.0,27.63,27.65,27.62,27.65,5000.0
2011-04-05 12:50:00,27.64,27.65,27.63,27.64,3200.0,27.64,27.65,27.63,27.64,3200.0
2011-04-05 12:55:00,27.64,27.66,27.62,27.65,2700.0,27.64,27.66,27.62,27.65,2700.0
2011-04-05 13:00:00,27.66,27.66,27.65,27.65,1600.0,27.66,27.66,27.65,27.65,1600.0
2011-04-05 13:05:00,27.65,27.65,27.63,27.64,3200.0,27.65,27.65,27.63,27.64,3200.0
2011-04-05 13:10:00,27.65,27.66,27.64,27.65,2100.0,27.65,27.66,27.64,27.65,2100.0
2011-04-05 13:15:00,27.66,27.66,27.63,27.63,3500.0,27.66,27.66,27.63,27.63,3500.0
2011-04-05 13:20:00,27.64,27.65,27.63,27.65,3600.0,27.64,27.65,27.63,27.65,3600.0
2011-04-05 13:25:00,27.65,27.65,27.62,27.63,2600.0,27.65,27.65,27.62,27.63,2600.0
2011-04-05 13:30:00,27.62,27.65,27.62,27.65,2000.0,27.62,27.65,27.62,27.65,2000.0
2011-04-05 13:35:00,27.65,27.65,27.64,27.65,1800.0,27.65,27.65,27.64,27.65,1800.0
2011-04-05 13:40:00,27.65,27.66,27.64,27.64,3600.0,27.65,27.66,27.64,27.64,3600.0
2011-04-05 13:45:00,27.64,27.65,27.64,27.64,1700.0,27.64,27.65,27.64,27.64,1700.0
2011-04-05 13:50:00,27.64,27.65,27.64,27.65,900.0,27.64,27.65,27.64,27.65,900.0
2011-04-05 13:55:00,27.64,27.65,27.64,27.65,1100.0,27.64,27.65,27.64,27.65,1100.0
2011-04-05 14:00:00,27.64,27.66,27.59,27.59,13700.0,27.64,27.66,27.59,27.59,13700.0
2011-04-05 14:05:00,27.58,27.61,27.58,27.59,5000.0,27.58,27.61,27.58,27.59,5000.0
2011-04-05 14:10:00,27.6,27.62,27.6,27.61,6100.0,27.6,27.62,27.6,27.61,6100.0
2011-04-05 14:15:00,27.61,27.62,27.6,27.61,5900.0,27.61,27.62,27.6,27.61,5900.0
2011-04-05 14:20:00,27.6,27.62,27.58,27.62,4800.0,27.6,27.62,27.58,27.62,4800.0
2011-04-05 14:25:00,27.62,27.62,27.6,27.6,2500.0,27.62,27.62,27.6,27.6,2500.0
2011-04-05 14:30:00,27.6,27.61,27.58,27.6,9600.0,27.6,27.61,27.58,27.6,9600.0
2011-04-05 14:35:00,27.59,27.6,27.57,27.57,9300.0,27.59,27.6,27.57,27.57,9300.0
2011-04-05 14:40:00,27.57,27.58,27.56,27.58,5100.0,27.57,27.58,27.56,27.58,5100.0
2011-04-05 14:45:00,27.58,27.61,27.58,27.6,4900.0,27.58,27.61,27.58,27.6,4900.0
2011-04-05 14:50:00,27.6,27.61,27.6,27.6,4100.0,27.6,27.61,27.6,27.6,4100.0
2011-04-05 14:55:00,27.6,27.63,27.6,27.63,4900.0,27.6,27.63,27.6,27.63,4900.0
2011-04-05 15:00:00,27.63,27.64,27.62,27.62,6100.0,27.63,27.64,27.62,27.62,6100.0
2011-04-05 15:05:00,27.63,27.64,27.58,27.58,8700.0,27.63,27.64,27.58,27.58,8700.0
2011-04-05 15:10:00,27.57,27.58,27.56,27.56,7200.0,27.57,27.58,27.56,27.56,7200.0
2011-04-05 15:15:00,27.56,27.56,27.55,27.56,2800.0,27.56,27.56,27.55,27.56,2800.0
2011-04-05 15:20:00,27.56,27.61,27.56,27.61,8600.0,27.56,27.61,27.56,27.61,8600.0
2011-04-05 15:25:00,27.61,27.61,27.6,27.61,4000.0,27.61,27.61,27.6,27.61,4000.0
2011-04-05 15:30:00,27.6,27.61,27.57,27.57,10900.0,27.6,27.61,27.57,27.57,10900.0
2011-04-05 15:35:00,27.57,27.62,27.56,27.62,12800.0,27.57,27.62,27.56,27.62,12800.0
2011-04-05 15:40:00,27.62,27.63,27.62,27.63,7400.0,27.62,27.63,27.62,27.63,7400.0
2011-04-05 15:45:00,27.62,27.63,27.6,27.6,6700.0,27.62,27.63,27.6,27.6,6700.0
2011-04-05 15:50:00,27.6,27.61,27.57,27.59,16200.0,27.6,27.61,27.57,27.59,16200.0
2011-04-05 15:55:00,27.59,27.62,27.59,27.59,21600.0,27.59,27.62,27.59,27.59,21600.0
2011-04-06 09:30:00,27.59,27.71,27.59,27.71,61500.0,27.59,27.71,27.59,27.71,61500.0
2011-04-06 09:35:00,27.7,27.77,27.69,27.77,6100.0,27.7,27.77,27.69,27.77,6100.0
2011-04-06 09:40:00,27.78,27.83,27.77,27.78,8600.0,27.78,27.83,27.77,27.78,8600.0
2011-04-06 09:45:00,27.78,27.78,27.74,27.75,9700.0,27.78,27.78,27.74,27.75,9700.0
2011-04-06 09:50:00,27.74,27.74,27.68,27.68,8500.0,27.74,27.74,27.68,27.68,8500.0
2011-04-06 09:55:00,27.67,27.67,27.57,27.57,11800.0,27.67,27.67,27.57,27.57,11800.0
2011-04-06 10:00:00,27.59,27.62,27.57,27.62,9200.0,27.59,27.62,27.57,27.62,9200.0
2011-04-06 10:05:00,27.62,27.62,27.58,27.6,5900.0,27.62,27.62,27.58,27.6,5900.0
2011-04-06 10:10:00,27.61,27.61,27.52,27.52,5300.0,27.61,27.61,27.52,27.52,5300.0
2011-04-06 10:15:00,27.53,27.53,27.49,27.51,5800.0,27.53,27.53,27.49,27.51,5800.0
2011-04-06 10:20:00,27.52,27.54,27.51,27.53,3700.0,27.52,27.54,27.51,27.53,3700.0
2011-04-06 10:25:00,27.53,27.54,27.52,27.53,4000.0,27.53,27.54,27.52,27.53,4000.0
2011-04-06 10:30:00,27.52,27.54,27.47,27.54,4200.0,27.52,27.54,27.47,27.54,4200.0
2011-04-06 10:35:00,27.55,27.56,27.53,27.54,10500.0,27.55,27.56,27.53,27.54,10500.0
2011-04-06 10:40:00,27.54,27.62,27.54,27.62,4800.0,27.54,27.62,27.54,27.62,4800.0
2011-04-06 10:45:00,27.62,27.63,27.62,27.63,2100.0,27.62,27.63,27.62,27.63,2100.0
2011-04-06 10:50:00,27.62,27.63,27.56,27.56,3400.0,27.62,27.63,27.56,27.56,3400.0
2011-04-06 10:55:00,27.57,27.57,27.55,27.55,2000.0,27.57,27.57,27.55,27.55,2000.0
2011-04-06 11:00:00,27.56,27.58,27.55,27.58,3300.0,27.56,27.58,27.55,27.58,3300.0
2011-04-06 11:05:00,27.57,27.58,27.54,27.54,7900.0,27.57,27.58,27.54,27.54,7900.0
2011-04-06 11:10:00,27.54,27.54,27.46,27.46,9600.0,27.54,27.54,27.46,27.46,9600.0
2011-04-06 11:15:00,27.46,27.48,27.46,27.48,1800.0,27.46,27.48,27.46,27.48,1800.0
2011-04-06 11:20:00,27.48,27.49,27.47,27.49,2000.0,27.48,27.49,27.47,27.49,2000.0
2011-04-06 11:25:00,27.49,27.53,27.49,27.52,1700.0,27.49,27.53,27.49,27.52,1700.0
2011-04-06 11:30:00,27.52,27.53,27.49,27.49,3600.0,27.52,27.53,27.49,27.49,3600.0
2011-04-06 11:35:00,27.48,27.48,27.44,27.44,3300.0,27.48,27.48,27.44,27.44,3300.0
2011-04-06 11:40:00,27.45,27.46,27.43,27.43,3100.0,27.45,27.46,27.43,27.43,3100.0
2011-04-06 11:45:00,27.43,27.45,27.43,27.45,2700.0,27.43,27.45,27.43,27.45,2700.0
2011-04-06 11:50:00,27.46,27.48,27.46,27.47,1600.0,27.46,27.48,27.46,27.47,1600.0
2011-04-06 11:55:00,27.46,27.46,27.42,27.42,4400.0,27.46,27.46,27.42,27.42,4400.0
2011-04-06 12:00:00,27.42,27.44,27.38,27.41,15000.0,27.42,27.44,27.38,27.41,15000.0
2011-04-06 12:05:00,27.4,27.45,27.4,27.44,3200.0,27.4,27.45,27.4,27.44,3200.0
2011-04-06 12:10:00,27.44,27.47,27.44,27.47,900.0,27.44,27.47,27.44,27.47,900.0
2011-04-06 12:15:00,27.48,27.49,27.47,27.49,3400.0,27.48,27.49,27.47,27.49,3400.0
2011-04-06 12:20:00,27.49,27.54,27.49,27.54,3100.0,27.49,27.54,27.49,27.54,3100.0
2011-04-06 12:25:00,27.54,27.54,27.52,27.53,2100.0,27.54,27.54,27.52,27.53,2100.0
2011-04-06 12:30:00,27.52,27.54,27.52,27.54,1600.0,27.52,27.54,27.52,27.54,1600.0
2011-04-06 12:35:00,27.54,27.54,27.53,27.54,1000.0,27.54,27.54,27.53,27.54,1000.0
2011-04-06 12:40:00,27.53,27.57,27.53,27.54,4400.0,27.53,27.57,27.53,27.54,4400.0
2011-04-06 12:45:00,27.55,27.56,27.54,27.55,2800.0,27.55,27.56,27.54,27.55,2800.0
2011-04-06 12:50:00,27.55,27.55,27.53,27.54,3600.0,27.55,27.55,27.53,27.54,3600.0
2011-04-06 12:55:00,27.54,27.57,27.54,27.56,2000.0,27.54,27.57,27.54,27.56,2000.0
2011-04-06 13:00:00,27.56,27.57,27.56,27.57,700.0,27.56,27.57,27.56,27.57,700.0
2011-04-06 13:05:00,27.56,27.57,27.56,27.57,500.0,27.56,27.57,27.56,27.57,500.0
2011-04-06 13:10:00,27.57,27.59,27.57,27.58,6200.0,27.57,27.59,27.57,27.58,6200.0
2011-04-06 13:15:00,27.58,27.62,27.58,27.6,3800.0,27.58,27.62,27.58,27.6,3800.0
2011-04-06 13:20:00,27.6,27.6,27.56,27.56,1000.0,27.6,27.6,27.56,27.56,1000.0
2011-04-06 13:25:00,27.56,27.57,27.56,27.57,900.0,27.56,27.57,27.56,27.57,900.0
2011-04-06 13:30:00,27.57,27.59,27.57,27.58,4100.0,27.57,27.59,27.57,27.58,4100.0
2011-04-06 13:35:00,27.59,27.61,27.59,27.61,2000.0,27.59,27.61,27.59,27.61,2000.0
2011-04-06 13:40:00,27.6,27.61,27.6,27.61,900.0,27.6,27.61,27.6,27.61,900.0
2011-04-06 13:45:00,27.61,27.61,27.59,27.59,3400.0,27.61,27.61,27.59,27.59,3400.0
2011-04-06 13:50:00,27.59,27.61,27.58,27.61,4300.0,27.59,27.61,27.58,27.61,4300.0
2011-04-06 13:55:00,27.61,27.61,27.59,27.6,3700.0,27.61,27.61,27.59,27.6,3700.0
2011-04-06 14:00:00,27.6,27.6,27.58,27.59,3600.0,27.6,27.6,27.58,27.59,3600.0
2011-04-06 14:05:00,27.6,27.64,27.59,27.64,5800.0,27.6,27.64,27.59,27.64,5800.0
2011-04-06 14:10:00,27.65,27.67,27.63,27.64,8800.0,27.65,27.67,27.63,27.64,8800.0
2011-04-06 14:15:00,27.64,27.65,27.64,27.64,400.0,27.64,27.65,27.64,27.64,400.0
2011-04-06 14:20:00,27.65,27.65,27.62,27.62,5500.0,27.65,27.65,27.62,27.62,5500.0
2011-04-06 14:25:00,27.62,27.63,27.62,27.62,800.0,27.62,27.63,27.62,27.62,800.0
2011-04-06 14:30:00,27.63,27.65,27.62,27.65,15200.0,27.63,27.65,27.62,27.65,15200.0
2011-04-06 14:35:00,27.65,27.65,27.64,27.65,7200.0,27.65,27.65,27.64,27.65,7200.0
2011-04-06 14:40:00,27.65,27.66,27.64,27.65,5400.0,27.65,27.66,27.64,27.65,5400.0
2011-04-06 14:45:00,27.64,27.66,27.64,27.65,10300.0,27.64,27.66,27.64,27.65,10300.0
2011-04-06 14:50:00,27.65,27.66,27.64,27.64,5200.0,27.65,27.66,27.64,27.64,5200.0
2011-04-06 14:55:00,27.64,27.66,27.64,27.64,5700.0,27.64,27.66,27.64,27.64,5700.0
2011-04-06 15:00:00,27.65,27.65,27.63,27.64,2600.0,27.65,27.65,27.63,27.64,2600.0
2011-04-06 15:05:00,27.64,27.65,27.63,27.64,4300.0,27.64,27.65,27.63,27.64,4300.0
2011-04-06 15:10:00,27.64,27.64,27.63,27.64,3300.0,27.64,27.64,27.63,27.64,3300.0
2011-04-06 15:15:00,27.64,27.66,27.64,27.64,5700.0,27.64,27.66,27.64,27.64,5700.0
2011-04-06 15:20:00,27.64,27.65,27.61,27.61,5500.0,27.64,27.65,27.61,27.61,5500.0
2011-04-06 15:25:00,27.61,27.62,27.61,27.62,3200.0,27.61,27.62,27.61,27.62,3200.0
2011-04-06 15:30:00,27.61,27.62,27.61,27.62,5400.0,27.61,27.62,27.61,27.62,5400.0
2011-04-06 15:35:00,27.62,27.62,27.61,27.62,5400.0,27.62,27.62,27.61,27.62,5400.0
2011-04-06 15:40:00,27.63,27.64,27.62,27.63,11400.0,27.63,27.64,27.62,27.63,11400.0
2011-04-06 15:45:00,27.64,27.65,27.63,27.65,7600.0,27.64,27.65,27.63,27.65,7600.0
2011-04-06 15:50:00,27.64,27.65,27.61,27.61,13600.0,27.64,27.65,27.61,27.61,13600.0
2011-04-06 15:55:00,27.61,27.63,27.6,27.6,31400.0,27.61,27.63,27.6,27.6,31400.0
2011-04-07 09:30:00,27.57,27.62,27.57,27.62,7700.0,27.57,27.62,27.57,27.62,7700.0
2011-04-07 09:35:00,27.61,27.66,27.61,27.66,2000.0,27.61,27.66,27.61,27.66,2000.0
2011-04-07 09:40:00,27.64,27.73,27.64,27.73,1600.0,27.64,27.73,27.64,27.73,1600.0
2011-04-07 09:45:00,27.75,27.78,27.75,27.78,8300.0,27.75,27.78,27.75,27.78,8300.0
2011-04-07 09:50:00,27.78,27.78,27.74,27.75,5200.0,27.78,27.78,27.74,27.75,5200.0
2011-04-07 09:55:00,27.76,27.76,27.75,27.75,7400.0,27.76,27.76,27.75,27.75,7400.0
2011-04-07 10:00:00,27.76,27.76,27.72,27.72,3800.0,27.76,27.76,27.72,27.72,3800.0
2011-04-07 10:05:00,27.71,27.71,27.69,27.69,5500.0,27.71,27.71,27.69,27.69,5500.0
2011-04-07 10:10:00,27.7,27.72,27.7,27.71,700.0,27.7,27.72,27.7,27.71,700.0
2011-04-07 10:15:00,27.71,27.71,27.64,27.64,2600.0,27.71,27.71,27.64,27.64,2600.0
2011-04-07 10:20:00,27.64,27.66,27.64,27.64,1700.0,27.64,27.66,27.64,27.64,1700.0
2011-04-07 10:25:00,27.64,27.64,27.6,27.6,2000.0,27.64,27.64,27.6,27.6,2000.0
2011-04-07 10:30:00,27.6,27.6,27.57,27.57,5100.0,27.6,27.6,27.57,27.57,5100.0
2011-04-07 10:35:00,27.56,27.57,27.46,27.5,9000.0,27.56,27.57,27.46,27.5,9000.0
2011-04-07 10:40:00,27.5,27.5,27.4,27.4,8400.0,27.5,27.5,27.4,27.4,8400.0
2011-04-07 10:45:00,27.39,27.49,27.36,27.49,12800.0,27.39,27.49,27.36,27.49,12800.0
2011-04-07 10:50:00,27.5,27.52,27.5,27.52,2100.0,27.5,27.52,27.5,27.52,2100.0
2011-04-07 10:55:00,27.54,27.54,27.51,27.51,1000.0,27.54,27.54,27.51,27.51,1000.0
2011-04-07 11:00:00,27.52,27.52,27.48,27.5,1600.0,27.52,27.52,27.48,27.5,1600.0
2011-04-07 11:05:00,27.51,27.56,27.51,27.56,2100.0,27.51,27.56,27.51,27.56,2100.0
2011-04-07 11:10:00,27.52,27.55,27.51,27.53,1400.0,27.52,27.55,27.51,27.53,1400.0
2011-04-07 11:15:00,27.54,27.54,27.49,27.5,1500.0,27.54,27.54,27.49,27.5,1500.0
2011-04-07 11:20:00,27.49,27.52,27.47,27.52,3000.0,27.49,27.52,27.47,27.52,3000.0
2011-04-07 11:25:00,27.51,27.53,27.45,27.47,8500.0,27.51,27.53,27.45,27.47,8500.0
2011-04-07 11:30:00,27.48,27.48,27.38,27.42,5500.0,27.48,27.48,27.38,27.42,5500.0
2011-04-07 11:35:00,27.41,27.43,27.39,27.43,4100.0,27.41,27.43,27.39,27.43,4100.0
2011-04-07 11:40:00,27.43,27.44,27.42,27.43,2400.0,27.43,27.44,27.42,27.43,2400.0
2011-04-07 11:45:00,27.41,27.42,27.38,27.4,3300.0,27.41,27.42,27.38,27.4,3300.0
2011-04-07 11:50:00,27.4,27.42,27.4,27.41,1700.0,27.4,27.42,27.4,27.41,1700.0
2011-04-07 11:55:00,27.4,27.45,27.37,27.45,3000.0,27.4,27.45,27.37,27.45,3000.0
2011-04-07 12:00:00,27.45,27.46,27.44,27.44,1000.0,27.45,27.46,27.44,27.44,1000.0
2011-04-07 12:05:00,27.45,27.5,27.42,27.49,2400.0,27.45,27.5,27.42,27.49,2400.0
2011-04-07 12:10:00,27.5,27.54,27.5,27.53,2500.0,27.5,27.54,27.5,27.53,2500.0
2011-04-07 12:15:00,27.55,27.56,27.53,27.53,1200.0,27.55,27.56,27.53,27.53,1200.0
2011-04-07 12:20:00,27.54,27.54,27.51,27.51,1200.0,27.54,27.54,27.51,27.51,1200.0
2011-04-07 12:25:00,27.51,27.52,27.51,27.51,6600.0,27.51,27.52,27.51,27.51,6600.0
2011-04-07 12:30:00,27.51,27.53,27.5,27.53,2200.0,27.51,27.53,27.5,27.53,2200.0
2011-04-07 12:35:00,27.53,27.6,27.53,27.6,6800.0,27.53,27.6,27.53,27.6,6800.0
2011-04-07 12:40:00,27.6,27.61,27.58,27.58,1000.0,27.6,27.61,27.58,27.58,1000.0
2011-04-07 12:45:00,27.59,27.59,27.57,27.57,600.0,27.59,27.59,27.57,27.57,600.0
2011-04-07 12:50:00,27.58,27.59,27.58,27.59,300.0,27.58,27.59,27.58,27.59,300.0
2011-04-07 12:55:00,27.58,27.59,27.55,27.55,1100.0,27.58,27.59,27.55,27.55,1100.0
2011-04-07 13:00:00,27.56,27.57,27.55,27.55,2800.0,27.56,27.57,27.55,27.55,2800.0
2011-04-07 13:05:00,27.54,27.58,27.53,27.57,1300.0,27.54,27.58,27.53,27.57,1300.0
2011-04-07 13:10:00,27.56,27.57,27.49,27.49,2100.0,27.56,27.57,27.49,27.49,2100.0
2011-04-07 13:15:00,27.49,27.5,27.49,27.49,1300.0,27.49,27.5,27.49,27.49,1300.0
2011-04-07 13:20:00,27.48,27.48,27.46,27.48,1800.0,27.48,27.48,27.46,27.48,1800.0
2011-04-07 13:25:00,27.5,27.51,27.47,27.47,1900.0,27.5,27.51,27.47,27.47,1900.0
2011-04-07 13:30:00,27.47,27.48,27.46,27.48,3300.0,27.47,27.48,27.46,27.48,3300.0
2011-04-07 13:35:00,27.48,27.52,27.48,27.5,2500.0,27.48,27.52,27.48,27.5,2500.0
2011-04-07 13:40:00,27.5,27.5,27.46,27.46,1200.0,27.5,27.5,27.46,27.46,1200.0
2011-04-07 13:45:00,27.45,27.45,27.42,27.44,3800.0,27.45,27.45,27.42,27.44,3800.0
2011-04-07 13:50:00,27.45,27.49,27.45,27.49,3000.0,27.45,27.49,27.45,27.49,3000.0
2011-04-07 13:55:00,27.49,27.49,27.47,27.47,2600.0,27.49,27.49,27.47,27.47,2600.0
2011-04-07 14:00:00,27.47,27.48,27.46,27.46,3600.0,27.47,27.48,27.46,27.46,3600.0
2011-04-07 14:05:00,27.46,27.46,27.45,27.46,2800.0,27.46,27.46,27.45,27.46,2800.0
2011-04-07 14:10:00,27.45,27.47,27.45,27.46,2600.0,27.45,27.47,27.45,27.46,2600.0
2011-04-07 14:15:00,27.46,27.46,27.45,27.46,900.0,27.46,27.46,27.45,27.46,900.0
2011-04-07 14:20:00,27.46,27.46,27.44,27.45,3600.0,27.46,27.46,27.44,27.45,3600.0
2011-04-07 14:25:00,27.45,27.45,27.44,27.44,2100.0,27.45,27.45,27.44,27.44,2100.0
2011-04-07 14:30:00,27.44,27.44,27.43,27.44,1600.0,27.44,27.44,27.43,27.44,1600.0
2011-04-07 14:35:00,27.43,27.49,27.43,27.48,3700.0,27.43,27.49,27.43,27.48,3700.0
2011-04-07 14:40:00,27.46,27.5,27.45,27.49,3000.0,27.46,27.5,27.45,27.49,3000.0
2011-04-07 14:45:00,27.49,27.49,27.48,27.49,500.0,27.49,27.49,27.48,27.49,500.0
2011-04-07 14:50:00,27.5,27.54,27.5,27.54,4100.0,27.5,27.54,27.5,27.54,4100.0
2011-04-07 14:55:00,27.53,27.54,27.52,27.52,800.0,27.53,27.54,27.52,27.52,800.0
2011-04-07 15:00:00,27.52,27.54,27.52,27.53,9700.0,27.52,27.54,27.52,27.53,9700.0
2011-04-07 15:05:00,27.52,27.54,27.52,27.54,2500.0,27.52,27.54,27.52,27.54,2500.0
2011-04-07 15:10:00,27.53,27.53,27.52,27.53,2200.0,27.53,27.53,27.52,27.53,2200.0
2011-04-07 15:15:00,27.53,27.56,27.53,27.56,5600.0,27.53,27.56,27.53,27.56,5600.0
2011-04-07 15:20:00,27.56,27.56,27.55,27.55,5300.0,27.56,27.56,27.55,27.55,5300.0
2011-04-07 15:25:00,27.55,27.56,27.51,27.53,12700.0,27.55,27.56,27.51,27.53,12700.0
2011-04-07 15:30:00,27.52,27.53,27.49,27.53,7500.0,27.52,27.53,27.49,27.53,7500.0
2011-04-07 15:35:00,27.53,27.56,27.52,27.56,5100.0,27.53,27.56,27.52,27.56,5100.0
2011-04-07 15:40:00,27.56,27.57,27.56,27.57,6300.0,27.56,27.57,27.56,27.57,6300.0
2011-04-07 15:45:00,27.57,27.58,27.51,27.51,11800.0,27.57,27.58,27.51,27.51,11800.0
2011-04-07 15:50:00,27.51,27.55,27.5,27.54,24100.0,27.51,27.55,27.5,27.54,24100.0
2011-04-07 15:55:00,27.54,27.55,27.49,27.5,17200.0,27.54,27.55,27.49,27.5,17200.0
2011-04-08 09:30:00,27.55,27.65,27.55,27.61,15500.0,27.55,27.65,27.55,27.61,15500.0
2011-04-08 09:35:00,27.59,27.65,27.55,27.6,7800.0,27.59,27.65,27.55,27.6,7800.0
2011-04-08 09:40:00,27.58,27.58,27.54,27.54,600.0,27.58,27.58,27.54,27.54,600.0
2011-04-08 09:45:00,27.54,27.58,27.53,27.53,1500.0,27.54,27.58,27.53,27.53,1500.0
2011-04-08 09:50:00,27.46,27.47,27.46,27.46,2800.0,27.46,27.47,27.46,27.46,2800.0
2011-04-08 09:55:00,27.47,27.52,27.44,27.52,2400.0,27.47,27.52,27.44,27.52,2400.0
2011-04-08 10:00:00,27.51,27.63,27.47,27.54,21200.0,27.51,27.63,27.47,27.54,21200.0
2011-04-08 10:05:00,27.52,27.53,27.49,27.51,5600.0,27.52,27.53,27.49,27.51,5600.0
2011-04-08 10:10:00,27.49,27.49,27.46,27.49,1500.0,27.49,27.49,27.46,27.49,1500.0
2011-04-08 10:15:00,27.5,27.52,27.42,27.43,2300.0,27.5,27.52,27.42,27.43,2300.0
2011-04-08 10:20:00,27.43,27.43,27.39,27.42,1700.0,27.43,27.43,27.39,27.42,1700.0
2011-04-08 10:25:00,27.45,27.45,27.43,27.45,1100.0,27.45,27.45,27.43,27.45,1100.0
2011-04-08 10:30:00,27.42,27.44,27.4,27.41,1700.0,27.42,27.44,27.4,27.41,1700.0
2011-04-08 10:35:00,27.41,27.42,27.38,27.41,2100.0,27.41,27.42,27.38,27.41,2100.0
2011-04-08 10:40:00,27.42,27.42,27.37,27.38,1200.0,27.42,27.42,27.37,27.38,1200.0
2011-04-08 10:45:00,27.37,27.38,27.35,27.37,2200.0,27.37,27.38,27.35,27.37,2200.0
2011-04-08 10:50:00,27.37,27.37,27.34,27.36,4000.0,27.37,27.37,27.34,27.36,4000.0
2011-04-08 10:55:00,27.35,27.36,27.3,27.3,4100.0,27.35,27.36,27.3,27.3,4100.0
2011-04-08 11:00:00,27.3,27.31,27.29,27.3,2700.0,27.3,27.31,27.29,27.3,2700.0
2011-04-08 11:05:00,27.3,27.3,27.27,27.28,5000.0,27.3,27.3,27.27,27.28,5000.0
2011-04-08 11:10:00,27.27,27.28,27.26,27.26,1600.0,27.27,27.28,27.26,27.26,1600.0
2011-04-08 11:15:00,27.26,27.3,27.26,27.3,3200.0,27.26,27.3,27.26,27.3,3200.0
2011-04-08 11:20:00,27.3,27.33,27.3,27.32,1300.0,27.3,27.33,27.3,27.32,1300.0
2011-04-08 11:25:00,27.32,27.32,27.29,27.29,2900.0,27.32,27.32,27.29,27.29,2900.0
2011-04-08 11:30:00,27.28,27.33,27.25,27.33,11300.0,27.28,27.33,27.25,27.33,11300.0
2011-04-08 11:35:00,27.32,27.36,27.31,27.35,1400.0,27.32,27.36,27.31,27.35,1400.0
2011-04-08 11:40:00,27.35,27.38,27.35,27.37,1900.0,27.35,27.38,27.35,27.37,1900.0
2011-04-08 11:45:00,27.37,27.38,27.37,27.37,1400.0,27.37,27.38,27.37,27.37,1400.0
2011-04-08 11:50:00,27.37,27.38,27.37,27.37,2200.0,27.37,27.38,27.37,27.37,2200.0
2011-04-08 11:55:00,27.36,27.36,27.34,27.35,4000.0,27.36,27.36,27.34,27.35,4000.0
2011-04-08 12:00:00,27.35,27.36,27.32,27.35,3700.0,27.35,27.36,27.32,27.35,3700.0
2011-04-08 12:05:00,27.37,27.39,27.37,27.38,1000.0,27.37,27.39,27.37,27.38,1000.0
2011-04-08 12:10:00,27.38,27.38,27.36,27.38,2300.0,27.38,27.38,27.36,27.38,2300.0
2011-04-08 12:15:00,27.37,27.38,27.37,27.38,2800.0,27.37,27.38,27.37,27.38,2800.0
2011-04-08 12:20:00,27.39,27.4,27.37,27.37,2400.0,27.39,27.4,27.37,27.37,2400.0
2011-04-08 12:25:00,27.37,27.39,27.37,27.39,1200.0,27.37,27.39,27.37,27.39,1200.0
2011-04-08 12:30:00,27.39,27.4,27.38,27.4,1300.0,27.39,27.4,27.38,27.4,1300.0
2011-04-08 12:35:00,27.4,27.41,27.39,27.41,4000.0,27.4,27.41,27.39,27.41,4000.0
2011-04-08 12:40:00,27.4,27.41,27.4,27.41,600.0,27.4,27.41,27.4,27.41,600.0
2011-04-08 12:45:00,27.4,27.41,27.36,27.36,4000.0,27.4,27.41,27.36,27.36,4000.0
2011-04-08 12:50:00,27.37,27.38,27.34,27.35,2000.0,27.37,27.38,27.34,27.35,2000.0
2011-04-08 12:55:00,27.34,27.35,27.33,27.35,3600.0,27.34,27.35,27.33,27.35,3600.0
2011-04-08 13:00:00,27.34,27.35,27.34,27.35,700.0,27.34,27.35,27.34,27.35,700.0
2011-04-08 13:05:00,27.35,27.35,27.34,27.35,1500.0,27.35,27.35,27.34,27.35,1500.0
2011-04-08 13:10:00,27.34,27.34,27.33,27.33,1800.0,27.34,27.34,27.33,27.33,1800.0
2011-04-08 13:15:00,27.33,27.34,27.31,27.32,2200.0,27.33,27.34,27.31,27.32,2200.0
2011-04-08 13:20:00,27.32,27.33,27.31,27.33,3400.0,27.32,27.33,27.31,27.33,3400.0
2011-04-08 13:25:00,27.32,27.32,27.31,27.32,1800.0,27.32,27.32,27.31,27.32,1800.0
2011-04-08 13:30:00,27.31,27.32,27.3,27.3,1500.0,27.31,27.32,27.3,27.3,1500.0
2011-04-08 13:35:00,27.3,27.3,27.29,27.3,3800.0,27.3,27.3,27.29,27.3,3800.0
2011-04-08 13:40:00,27.3,27.3,27.29,27.3,4100.0,27.3,27.3,27.29,27.3,4100.0
2011-04-08 13:45:00,27.29,27.29,27.28,27.28,6200.0,27.29,27.29,27.28,27.28,6200.0
2011-04-08 13:50:00,27.28,27.29,27.28,27.29,2600.0,27.28,27.29,27.28,27.29,2600.0
2011-04-08 13:55:00,27.29,27.29,27.28,27.28,2800.0,27.29,27.29,27.28,27.28,2800.0
2011-04-08 14:00:00,27.29,27.29,27.28,27.28,2600.0,27.29,27.29,27.28,27.28,2600.0
2011-04-08 14:05:00,27.28,27.31,27.28,27.31,8800.0,27.28,27.31,27.28,27.31,8800.0
2011-04-08 14:10:00,27.31,27.34,27.31,27.33,16100.0,27.31,27.34,27.31,27.33,16100.0
2011-04-08 14:15:00,27.32,27.32,27.31,27.32,1100.0,27.32,27.32,27.31,27.32,1100.0
2011-04-08 14:20:00,27.32,27.33,27.32,27.33,3300.0,27.32,27.33,27.32,27.33,3300.0
2011-04-08 14:25:00,27.32,27.33,27.31,27.31,2300.0,27.32,27.33,27.31,27.31,2300.0
2011-04-08 14:30:00,27.32,27.32,27.3,27.31,11100.0,27.32,27.32,27.3,27.31,11100.0
2011-04-08 14:35:00,27.32,27.32,27.26,27.28,13400.0,27.32,27.32,27.26,27.28,13400.0
2011-04-08 14:40:00,27.28,27.28,27.27,27.28,2600.0,27.28,27.28,27.27,27.28,2600.0
2011-04-08 14:45:00,27.27,27.28,27.23,27.23,4700.0,27.27,27.28,27.23,27.23,4700.0
2011-04-08 14:50:00,27.22,27.22,27.17,27.21,15600.0,27.22,27.22,27.17,27.21,15600.0
2011-04-08 14:55:00,27.2,27.21,27.11,27.11,14400.0,27.2,27.21,27.11,27.11,14400.0
2011-04-08 15:00:00,27.12,27.15,27.12,27.14,8100.0,27.12,27.15,27.12,27.14,8100.0
2011-04-08 15:05:00,27.14,27.2,27.14,27.2,13100.0,27.14,27.2,27.14,27.2,13100.0
2011-04-08 15:10:00,27.2,27.22,27.19,27.2,10200.0,27.2,27.22,27.19,27.2,10200.0
2011-04-08 15:15:00,27.19,27.19,27.17,27.18,2500.0,27.19,27.19,27.17,27.18,2500.0
2011-04-08 15:20:00,27.18,27.2,27.16,27.19,10500.0,27.18,27.2,27.16,27.19,10500.0
2011-04-08 15:25:00,27.2,27.21,27.19,27.2,8800.0,27.2,27.21,27.19,27.2,8800.0
2011-04-08 15:30:00,27.2,27.23,27.2,27.23,11200.0,27.2,27.23,27.2,27.23,11200.0
2011-04-08 15:35:00,27.23,27.24,27.21,27.21,7200.0,27.23,27.24,27.21,27.21,7200.0
2011-04-08 15:40:00,27.21,27.22,27.19,27.22,8400.0,27.21,27.22,27.19,27.22,8400.0
2011-04-08 15:45:00,27.21,27.26,27.21,27.25,13400.0,27.21,27.26,27.21,27.25,13400.0
2011-04-08 15:50:00,27.25,27.3,27.25,27.29,19200.0,27.25,27.3,27.25,27.29,19200.0
2011-04-08 15:55:00,27.29,27.3,27.24,27.24,30100.0,27.29,27.3,27.24,27.24,30100.0
2011-04-11 09:30:00,27.23,27.46,27.23,27.35,8200.0,27.23,27.46,27.23,27.35,8200.0
2011-04-11 09:35:00,27.4,27.4,27.33,27.35,1900.0,27.4,27.4,27.33,27.35,1900.0
2011-04-11 09:40:00,27.35,27.35,27.24,27.28,2800.0,27.35,27.35,27.24,27.28,2800.0
2011-04-11 09:45:00,27.3,27.37,27.28,27.37,2000.0,27.3,27.37,27.28,27.37,2000.0
2011-04-11 09:50:00,27.36,27.39,27.34,27.34,2200.0,27.36,27.39,27.34,27.34,2200.0
2011-04-11 09:55:00,27.35,27.39,27.33,27.33,2200.0,27.35,27.39,27.33,27.33,2200.0
2011-04-11 10:00:00,27.36,27.36,27.3,27.33,4000.0,27.36,27.36,27.3,27.33,4000.0
2011-04-11 10:05:00,27.34,27.37,27.31,27.33,4300.0,27.34,27.37,27.31,27.33,4300.0
2011-04-11 10:10:00,27.31,27.32,27.29,27.31,1400.0,27.31,27.32,27.29,27.31,1400.0
2011-04-11 10:15:00,27.32,27.34,27.25,27.25,61100.0,27.32,27.34,27.25,27.25,61100.0
2011-04-11 10:20:00,27.25,27.25,27.22,27.24,3400.0,27.25,27.25,27.22,27.24,3400.0
2011-04-11 10:25:00,27.24,27.27,27.24,27.27,800.0,27.24,27.27,27.24,27.27,800.0
2011-04-11 10:30:00,27.25,27.31,27.25,27.31,1200.0,27.25,27.31,27.25,27.31,1200.0
2011-04-11 10:35:00,27.29,27.34,27.29,27.33,2300.0,27.29,27.34,27.29,27.33,2300.0
2011-04-11 10:40:00,27.32,27.4,27.32,27.4,1000.0,27.32,27.4,27.32,27.4,1000.0
2011-04-11 10:45:00,27.41,27.41,27.38,27.39,1400.0,27.41,27.41,27.38,27.39,1400.0
2011-04-11 10:50:00,27.39,27.39,27.35,27.35,3800.0,27.39,27.39,27.35,27.35,3800.0
2011-04-11 10:55:00,27.36,27.36,27.35,27.35,900.0,27.36,27.36,27.35,27.35,900.0
2011-04-11 11:00:00,27.35,27.35,27.35,27.35,500.0,27.35,27.35,27.35,27.35,500.0
2011-04-11 11:05:00,27.35,27.35,27.34,27.35,1600.0,27.35,27.35,27.34,27.35,1600.0
2011-04-11 11:10:00,27.34,27.35,27.32,27.35,800.0,27.34,27.35,27.32,27.35,800.0
2011-04-11 11:15:00,27.35,27.36,27.35,27.36,6200.0,27.35,27.36,27.35,27.36,6200.0
2011-04-11 11:20:00,27.36,27.36,27.3,27.32,4400.0,27.36,27.36,27.3,27.32,4400.0
2011-04-11 11:25:00,27.32,27.33,27.23,27.26,20100.0,27.32,27.33,27.23,27.26,20100.0
2011-04-11 11:30:00,27.26,27.26,27.23,27.26,1800.0,27.26,27.26,27.23,27.26,1800.0
2011-04-11 11:35:00,27.26,27.29,27.26,27.28,700.0,27.26,27.29,27.26,27.28,700.0
2011-04-11 11:40:00,27.27,27.28,27.26,27.28,1500.0,27.27,27.28,27.26,27.28,1500.0
2011-04-11 11:45:00,27.28,27.29,27.28,27.29,700.0,27.28,27.29,27.28,27.29,700.0
2011-04-11 11:50:00,27.29,27.29,27.27,27.27,1200.0,27.29,27.29,27.27,27.27,1200.0
2011-04-11 11:55:00,27.26,27.26,27.23,27.23,1500.0,27.26,27.26,27.23,27.23,1500.0
2011-04-11 12:00:00,27.23,27.23,27.23,27.23,500.0,27.23,27.23,27.23,27.23,500.0
2011-04-11 12:05:00,27.22,27.25,27.2,27.25,6800.0,27.22,27.25,27.2,27.25,6800.0
2011-04-11 12:10:00,27.26,27.26,27.26,27.26,400.0,27.26,27.26,27.26,27.26,400.0
2011-04-11 12:15:00,27.26,27.26,27.24,27.24,1000.0,27.26,27.26,27.24,27.24,1000.0
2011-04-11 12:20:00,27.24,27.28,27.24,27.28,1200.0,27.24,27.28,27.24,27.28,1200.0
2011-04-11 12:25:00,27.28,27.32,27.28,27.32,2400.0,27.28,27.32,27.28,27.32,2400.0
2011-04-11 12:30:00,27.32,27.32,27.28,27.3,6400.0,27.32,27.32,27.28,27.3,6400.0
2011-04-11 12:35:00,27.3,27.31,27.27,27.27,11800.0,27.3,27.31,27.27,27.27,11800.0
2011-04-11 12:40:00,27.28,27.28,27.26,27.28,4100.0,27.28,27.28,27.26,27.28,4100.0
2011-04-11 12:45:00,27.31,27.32,27.3,27.32,3900.0,27.31,27.32,27.3,27.32,3900.0
2011-04-11 12:50:00,27.31,27.31,27.29,27.29,1100.0,27.31,27.31,27.29,27.29,1100.0
2011-04-11 12:55:00,27.3,27.3,27.27,27.27,2000.0,27.3,27.3,27.27,27.27,2000.0
2011-04-11 13:00:00,27.26,27.26,27.22,27.23,5500.0,27.26,27.26,27.22,27.23,5500.0
2011-04-11 13:05:00,27.25,27.28,27.24,27.28,1800.0,27.25,27.28,27.24,27.28,1800.0
2011-04-11 13:10:00,27.27,27.27,27.26,27.27,1000.0,27.27,27.27,27.26,27.27,1000.0
2011-04-11 13:15:00,27.26,27.26,27.2,27.21,2000.0,27.26,27.26,27.2,27.21,2000.0
2011-04-11 13:20:00,27.22,27.29,27.22,27.29,2100.0,27.22,27.29,27.22,27.29,2100.0
2011-04-11 13:25:00,27.29,27.3,27.29,27.3,3000.0,27.29,27.3,27.29,27.3,3000.0
2011-04-11 13:30:00,27.29,27.3,27.28,27.28,3400.0,27.29,27.3,27.28,27.28,3400.0
2011-04-11 13:35:00,27.27,27.27,27.27,27.27,200.0,27.27,27.27,27.27,27.27,200.0
2011-04-11 13:40:00,27.28,27.3,27.28,27.3,4400.0,27.28,27.3,27.28,27.3,4400.0
2011-04-11 13:45:00,27.29,27.3,27.27,27.27,6200.0,27.29,27.3,27.27,27.27,6200.0
2011-04-11 13:50:00,27.26,27.29,27.26,27.29,5400.0,27.26,27.29,27.26,27.29,5400.0
2011-04-11 13:55:00,27.29,27.3,27.29,27.29,2500.0,27.29,27.3,27.29,27.29,2500.0
2011-04-11 14:00:00,27.29,27.3,27.29,27.3,1800.0,27.29,27.3,27.29,27.3,1800.0
2011-04-11 14:05:00,27.29,27.34,27.29,27.34,8300.0,27.29,27.34,27.29,27.34,8300.0
2011-04-11 14:10:00,27.34,27.34,27.33,27.34,2700.0,27.34,27.34,27.33,27.34,2700.0
2011-04-11 14:15:00,27.33,27.35,27.33,27.34,3600.0,27.33,27.35,27.33,27.34,3600.0
2011-04-11 14:20:00,27.34,27.34,27.33,27.34,3300.0,27.34,27.34,27.33,27.34,3300.0
2011-04-11 14:25:00,27.34,27.34,27.33,27.33,700.0,27.34,27.34,27.33,27.33,700.0
2011-04-11 14:30:00,27.34,27.35,27.3,27.3,6600.0,27.34,27.35,27.3,27.3,6600.0
2011-04-11 14:35:00,27.3,27.34,27.3,27.34,12800.0,27.3,27.34,27.3,27.34,12800.0
2011-04-11 14:40:00,27.33,27.35,27.33,27.35,3400.0,27.33,27.35,27.33,27.35,3400.0
2011-04-11 14:45:00,27.34,27.35,27.32,27.32,4700.0,27.34,27.35,27.32,27.32,4700.0
2011-04-11 14:50:00,27.32,27.35,27.32,27.33,4900.0,27.32,27.35,27.32,27.33,4900.0
2011-04-11 14:55:00,27.33,27.33,27.28,27.28,5200.0,27.33,27.33,27.28,27.28,5200.0
2011-04-11 15:00:00,27.28,27.29,27.26,27.28,5900.0,27.28,27.29,27.26,27.28,5900.0
2011-04-11 15:05:00,27.29,27.32,27.29,27.32,13100.0,27.29,27.32,27.29,27.32,13100.0
2011-04-11 15:10:00,27.32,27.32,27.3,27.31,3200.0,27.32,27.32,27.3,27.31,3200.0
2011-04-11 15:15:00,27.3,27.31,27.28,27.3,11700.0,27.3,27.31,27.28,27.3,11700.0
2011-04-11 15:20:00,27.31,27.33,27.31,27.33,7000.0,27.31,27.33,27.31,27.33,7000.0
2011-04-11 15:25:00,27.32,27.32,27.31,27.32,2900.0,27.32,27.32,27.31,27.32,2900.0
2011-04-11 15:30:00,27.32,27.34,27.29,27.29,12000.0,27.32,27.34,27.29,27.29,12000.0
2011-04-11 15:35:00,27.3,27.3,27.29,27.29,5600.0,27.3,27.3,27.29,27.29,5600.0
2011-04-11 15:40:00,27.3,27.3,27.29,27.3,17300.0,27.3,27.3,27.29,27.3,17300.0
2011-04-11 15:45:00,27.3,27.35,27.3,27.35,8300.0,27.3,27.35,27.3,27.35,8300.0
2011-04-11 15:50:00,27.35,27.36,27.33,27.33,18100.0,27.35,27.36,27.33,27.33,18100.0
2011-04-11 15:55:00,27.34,27.34,27.32,27.32,13600.0,27.34,27.34,27.32,27.32,13600.0
2011-04-12 09:30:00,27.17,27.33,27.17,27.21,3100.0,27.17,27.33,27.17,27.21,3100.0
2011-04-12 09:35:00,27.18,27.27,27.17,27.26,2300.0,27.18,27.27,27.17,27.26,2300.0
2011-04-12 09:40:00,27.24,27.24,27.22,27.22,500.0,27.24,27.24,27.22,27.22,500.0
2011-04-12 09:45:00,27.23,27.29,27.23,27.25,1900.0,27.23,27.29,27.23,27.25,1900.0
2011-04-12 09:50:00,27.24,27.25,27.21,27.21,2400.0,27.24,27.25,27.21,27.21,2400.0
2011-04-12 09:55:00,27.2,27.2,27.1,27.12,7800.0,27.2,27.2,27.1,27.12,7800.0
2011-04-12 10:00:00,27.11,27.14,27.09,27.14,3600.0,27.11,27.14,27.09,27.14,3600.0
2011-04-12 10:05:00,27.14,27.14,27.09,27.1,4900.0,27.14,27.14,27.09,27.1,4900.0
2011-04-12 10:10:00,27.08,27.13,27.08,27.12,2700.0,27.08,27.13,27.08,27.12,2700.0
2011-04-12 10:15:00,27.12,27.14,27.11,27.13,2700.0,27.12,27.14,27.11,27.13,2700.0
2011-04-12 10:20:00,27.1,27.1,27.04,27.09,6500.0,27.1,27.1,27.04,27.09,6500.0
2011-04-12 10:25:00,27.11,27.15,27.09,27.15,9100.0,27.11,27.15,27.09,27.15,9100.0
2011-04-12 10:30:00,27.13,27.13,27.11,27.11,500.0,27.13,27.13,27.11,27.11,500.0
2011-04-12 10:35:00,27.1,27.1,27.05,27.05,3400.0,27.1,27.1,27.05,27.05,3400.0
2011-04-12 10:40:00,27.04,27.05,27.02,27.03,5800.0,27.04,27.05,27.02,27.03,5800.0
2011-04-12 10:45:00,27.02,27.02,26.99,26.99,4800.0,27.02,27.02,26.99,26.99,4800.0
2011-04-12 10:50:00,27.0,27.01,26.97,26.98,4900.0,27.0,27.01,26.97,26.98,4900.0
2011-04-12 10:55:00,26.97,27.0,26.95,26.99,3900.0,26.97,27.0,26.95,26.99,3900.0
2011-04-12 11:00:00,27.0,27.0,26.94,26.95,8000.0,27.0,27.0,26.94,26.95,8000.0
2011-04-12 11:05:00,26.95,26.95,26.93,26.94,2100.0,26.95,26.95,26.93,26.94,2100.0
2011-04-12 11:10:00,26.95,26.98,26.95,26.98,3400.0,26.95,26.98,26.95,26.98,3400.0
2011-04-12 11:15:00,26.98,26.98,26.95,26.95,2500.0,26.98,26.98,26.95,26.95,2500.0
2011-04-12 11:20:00,26.95,26.96,26.95,26.96,4800.0,26.95,26.96,26.95,26.96,4800.0
2011-04-12 11:25:00,26.96,26.96,26.95,26.95,1100.0,26.96,26.96,26.95,26.95,1100.0
2011-04-12 11:30:00,26.96,27.0,26.96,27.0,1400.0,26.96,27.0,26.96,27.0,1400.0
2011-04-12 11:35:00,26.99,27.01,26.99,26.99,5000.0,26.99,27.01,26.99,26.99,5000.0
2011-04-12 11:40:00,26.99,27.0,26.97,27.0,2500.0,26.99,27.0,26.97,27.0,2500.0
2011-04-12 11:45:00,27.0,27.0,26.97,26.97,1400.0,27.0,27.0,26.97,26.97,1400.0
2011-04-12 11:50:00,26.96,26.97,26.95,26.95,1900.0,26.96,26.97,26.95,26.95,1900.0
2011-04-12 11:55:00,26.95,26.96,26.94,26.95,1500.0,26.95,26.96,26.94,26.95,1500.0
2011-04-12 12:00:00,26.95,26.96,26.94,26.95,2100.0,26.95,26.96,26.94,26.95,2100.0
2011-04-12 12:05:00,26.95,26.95,26.93,26.93,3200.0,26.95,26.95,26.93,26.93,3200.0
2011-04-12 12:10:00,26.93,26.94,26.92,26.92,1600.0,26.93,26.94,26.92,26.92,1600.0
2011-04-12 12:15:00,26.94,26.94,26.92,26.93,3600.0,26.94,26.94,26.92,26.93,3600.0
2011-04-12 12:20:00,26.94,26.95,26.94,26.94,2000.0,26.94,26.95,26.94,26.94,2000.0
2011-04-12 12:25:00,26.94,26.96,26.94,26.95,600.0,26.94,26.96,26.94,26.95,600.0
2011-04-12 12:30:00,26.95,26.95,26.95,26.95,600.0,26.95,26.95,26.95,26.95,600.0
2011-04-12 12:35:00,26.95,26.97,26.95,26.97,1800.0,26.95,26.97,26.95,26.97,1800.0
2011-04-12 12:40:00,26.97,27.0,26.97,27.0,1500.0,26.97,27.0,26.97,27.0,1500.0
2011-04-12 12:45:00,26.99,27.01,26.99,27.0,29800.0,26.99,27.01,26.99,27.0,29800.0
2011-04-12 12:50:00,27.0,27.01,26.99,27.0,8900.0,27.0,27.01,26.99,27.0,8900.0
2011-04-12 12:55:00,26.99,27.0,26.97,27.0,1500.0,26.99,27.0,26.97,27.0,1500.0
2011-04-12 13:00:00,27.0,27.0,26.96,26.99,1400.0,27.0,27.0,26.96,26.99,1400.0
2011-04-12 13:05:00,26.99,26.99,26.97,26.97,600.0,26.99,26.99,26.97,26.97,600.0
2011-04-12 13:10:00,26.97,26.97,26.96,26.96,1300.0,26.97,26.97,26.96,26.96,1300.0
2011-04-12 13:15:00,26.96,26.97,26.95,26.96,800.0,26.96,26.97,26.95,26.96,800.0
2011-04-12 13:20:00,26.95,26.95,26.94,26.95,700.0,26.95,26.95,26.94,26.95,700.0
2011-04-12 13:25:00,26.96,27.0,26.96,27.0,1900.0,26.96,27.0,26.96,27.0,1900.0
2011-04-12 13:30:00,27.0,27.01,26.98,26.99,6800.0,27.0,27.01,26.98,26.99,6800.0
2011-04-12 13:35:00,26.99,26.99,26.96,26.96,2200.0,26.99,26.99,26.96,26.96,2200.0
2011-04-12 13:40:00,26.96,26.97,26.94,26.96,3700.0,26.96,26.97,26.94,26.96,3700.0
2011-04-12 13:45:00,26.97,27.0,26.97,27.0,3200.0,26.97,27.0,26.97,27.0,3200.0
2011-04-12 13:50:00,27.0,27.0,26.99,26.99,2800.0,27.0,27.0,26.99,26.99,2800.0
2011-04-12 13:55:00,27.0,27.0,26.99,26.99,3300.0,27.0,27.0,26.99,26.99,3300.0
2011-04-12 14:00:00,26.98,26.99,26.97,26.97,1800.0,26.98,26.99,26.97,26.97,1800.0
2011-04-12 14:05:00,26.98,27.01,26.98,27.0,18700.0,26.98,27.01,26.98,27.0,18700.0
2011-04-12 14:10:00,27.0,27.0,26.98,26.98,3300.0,27.0,27.0,26.98,26.98,3300.0
2011-04-12 14:15:00,26.99,27.0,26.98,26.98,3500.0,26.99,27.0,26.98,26.98,3500.0
2011-04-12 14:20:00,26.99,27.0,26.98,26.98,2100.0,26.99,27.0,26.98,26.98,2100.0
2011-04-12 14:25:00,26.99,26.99,26.97,26.99,4500.0,26.99,26.99,26.97,26.99,4500.0
2011-04-12 14:30:00,27.0,27.0,26.95,26.95,7600.0,27.0,27.0,26.95,26.95,7600.0
2011-04-12 14:35:00,26.96,26.98,26.95,26.96,4200.0,26.96,26.98,26.95,26.96,4200.0
2011-04-12 14:40:00,26.97,26.99,26.96,26.97,5800.0,26.97,26.99,26.96,26.97,5800.0
2011-04-12 14:45:00,26.96,26.96,26.95,26.95,5100.0,26.96,26.96,26.95,26.95,5100.0
2011-04-12 14:50:00,26.94,26.96,26.93,26.94,3800.0,26.94,26.96,26.93,26.94,3800.0
2011-04-12 14:55:00,26.94,26.94,26.92,26.93,4900.0,26.94,26.94,26.92,26.93,4900.0
2011-04-12 15:00:00,26.93,26.94,26.92,26.93,2300.0,26.93,26.94,26.92,26.93,2300.0
2011-04-12 15:05:00,26.92,26.95,26.92,26.95,6800.0,26.92,26.95,26.92,26.95,6800.0
2011-04-12 15:10:00,26.94,26.96,26.93,26.94,6000.0,26.94,26.96,26.93,26.94,6000.0
2011-04-12 15:15:00,26.94,26.94,26.93,26.94,3400.0,26.94,26.94,26.93,26.94,3400.0
2011-04-12 15:20:00,26.94,26.95,26.89,26.92,15200.0,26.94,26.95,26.89,26.92,15200.0
2011-04-12 15:25:00,26.92,26.93,26.9,26.91,9400.0,26.92,26.93,26.9,26.91,9400.0
2011-04-12 15:30:00,26.92,26.93,26.88,26.91,10200.0,26.92,26.93,26.88,26.91,10200.0
2011-04-12 15:35:00,26.91,26.93,26.91,26.93,4300.0,26.91,26.93,26.91,26.93,4300.0
2011-04-12 15:40:00,26.93,26.95,26.93,26.95,6300.0,26.93,26.95,26.93,26.95,6300.0
2011-04-12 15:45:00,26.94,26.94,26.9,26.9,24700.0,26.94,26.94,26.9,26.9,24700.0
2011-04-12 15:50:00,26.91,26.95,26.9,26.94,13500.0,26.91,26.95,26.9,26.94,13500.0
2011-04-12 15:55:00,26.94,26.94,26.91,26.93,20900.0,26.94,26.94,26.91,26.93,20900.0
2011-04-13 09:30:00,27.07,27.22,27.06,27.09,4500.0,27.07,27.22,27.06,27.09,4500.0
2011-04-13 09:35:00,27.09,27.09,27.09,27.09,0.0,27.09,27.09,27.09,27.09,0.0
2011-04-13 09:40:00,27.17,27.21,27.11,27.13,1800.0,27.17,27.21,27.11,27.13,1800.0
2011-04-13 09:45:00,27.13,27.15,27.11,27.14,700.0,27.13,27.15,27.11,27.14,700.0
2011-04-13 09:50:00,27.13,27.15,27.13,27.14,900.0,27.13,27.15,27.13,27.14,900.0
2011-04-13 09:55:00,27.13,27.13,27.06,27.09,16700.0,27.13,27.13,27.06,27.09,16700.0
2011-04-13 10:00:00,27.08,27.11,27.05,27.1,2700.0,27.08,27.11,27.05,27.1,2700.0
2011-04-13 10:05:00,27.1,27.1,27.05,27.05,1700.0,27.1,27.1,27.05,27.05,1700.0
2011-04-13 10:10:00,27.04,27.04,27.03,27.03,1000.0,27.04,27.04,27.03,27.03,1000.0
2011-04-13 10:15:00,27.04,27.07,27.04,27.07,1100.0,27.04,27.07,27.04,27.07,1100.0
2011-04-13 10:20:00,27.06,27.06,27.04,27.04,8900.0,27.06,27.06,27.04,27.04,8900.0
2011-04-13 10:25:00,27.04,27.09,27.04,27.05,30000.0,27.04,27.09,27.04,27.05,30000.0
2011-04-13 10:30:00,27.08,27.09,27.06,27.08,6100.0,27.08,27.09,27.06,27.08,6100.0
2011-04-13 10:35:00,27.08,27.09,27.07,27.09,1300.0,27.08,27.09,27.07,27.09,1300.0
2011-04-13 10:40:00,27.09,27.11,27.09,27.1,5400.0,27.09,27.11,27.09,27.1,5400.0
2011-04-13 10:45:00,27.1,27.13,27.09,27.12,16100.0,27.1,27.13,27.09,27.12,16100.0
2011-04-13 10:50:00,27.13,27.15,27.13,27.14,1300.0,27.13,27.15,27.13,27.14,1300.0
2011-04-13 10:55:00,27.14,27.15,27.14,27.15,3300.0,27.14,27.15,27.14,27.15,3300.0
2011-04-13 11:00:00,27.15,27.15,27.13,27.13,2000.0,27.15,27.15,27.13,27.13,2000.0
2011-04-13 11:05:00,27.13,27.14,27.11,27.11,1800.0,27.13,27.14,27.11,27.11,1800.0
2011-04-13 11:10:00,27.11,27.12,27.08,27.11,3000.0,27.11,27.12,27.08,27.11,3000.0
2011-04-13 11:15:00,27.1,27.1,27.08,27.09,1400.0,27.1,27.1,27.08,27.09,1400.0
2011-04-13 11:20:00,27.1,27.1,27.05,27.07,2200.0,27.1,27.1,27.05,27.07,2200.0
2011-04-13 11:25:00,27.07,27.07,27.01,27.04,2800.0,27.07,27.07,27.01,27.04,2800.0
2011-04-13 11:30:00,27.04,27.09,27.04,27.06,2300.0,27.04,27.09,27.04,27.06,2300.0
2011-04-13 11:35:00,27.05,27.05,27.01,27.01,1500.0,27.05,27.05,27.01,27.01,1500.0
2011-04-13 11:40:00,27.0,27.03,26.99,27.03,2200.0,27.0,27.03,26.99,27.03,2200.0
2011-04-13 11:45:00,27.03,27.03,27.0,27.02,1000.0,27.03,27.03,27.0,27.02,1000.0
2011-04-13 11:50:00,27.01,27.03,27.01,27.03,600.0,27.01,27.03,27.01,27.03,600.0
2011-04-13 11:55:00,27.03,27.03,26.95,26.95,3000.0,27.03,27.03,26.95,26.95,3000.0
2011-04-13 12:00:00,26.95,27.0,26.95,26.97,2600.0,26.95,27.0,26.95,26.97,2600.0
2011-04-13 12:05:00,26.97,26.97,26.97,26.97,100.0,26.97,26.97,26.97,26.97,100.0
2011-04-13 12:10:00,27.0,27.02,27.0,27.01,1800.0,27.0,27.02,27.0,27.01,1800.0
2011-04-13 12:15:00,27.03,27.04,27.02,27.04,600.0,27.03,27.04,27.02,27.04,600.0
2011-04-13 12:20:00,27.04,27.04,27.04,27.04,200.0,27.04,27.04,27.04,27.04,200.0
2011-04-13 12:25:00,27.01,27.02,27.01,27.02,400.0,27.01,27.02,27.01,27.02,400.0
2011-04-13 12:30:00,27.01,27.01,26.99,26.99,1300.0,27.01,27.01,26.99,26.99,1300.0
2011-04-13 12:35:00,26.98,26.98,26.9,26.91,4600.0,26.98,26.98,26.9,26.91,4600.0
2011-04-13 12:40:00,26.93,26.95,26.91,26.94,1500.0,26.93,26.95,26.91,26.94,1500.0
2011-04-13 12:45:00,26.9,26.94,26.89,26.94,1700.0,26.9,26.94,26.89,26.94,1700.0
2011-04-13 12:50:00,26.94,26.97,26.94,26.97,1100.0,26.94,26.97,26.94,26.97,1100.0
2011-04-13 12:55:00,26.95,26.95,26.95,26.95,400.0,26.95,26.95,26.95,26.95,400.0
2011-04-13 13:00:00,26.97,27.0,26.97,27.0,1700.0,26.97,27.0,26.97,27.0,1700.0
2011-04-13 13:05:00,27.0,27.01,27.0,27.01,500.0,27.0,27.01,27.0,27.01,500.0
2011-04-13 13:10:00,27.01,27.01,26.97,26.98,1700.0,27.01,27.01,26.97,26.98,1700.0
2011-04-13 13:15:00,27.0,27.02,26.99,27.02,2000.0,27.0,27.02,26.99,27.02,2000.0
2011-04-13 13:20:00,27.02,27.04,27.02,27.04,1200.0,27.02,27.04,27.02,27.04,1200.0
2011-04-13 13:25:00,27.03,27.04,26.99,26.99,4000.0,27.03,27.04,26.99,26.99,4000.0
2011-04-13 13:30:00,26.99,27.0,26.99,27.0,3200.0,26.99,27.0,26.99,27.0,3200.0
2011-04-13 13:35:00,26.99,27.0,26.98,26.99,1900.0,26.99,27.0,26.98,26.99,1900.0
2011-04-13 13:40:00,26.98,27.0,26.98,27.0,6400.0,26.98,27.0,26.98,27.0,6400.0
2011-04-13 13:45:00,26.99,27.0,26.96,27.0,4700.0,26.99,27.0,26.96,27.0,4700.0
2011-04-13 13:50:00,26.99,27.0,26.95,26.95,2200.0,26.99,27.0,26.95,26.95,2200.0
2011-04-13 13:55:00,26.95,26.95,26.92,26.95,2800.0,26.95,26.95,26.92,26.95,2800.0
2011-04-13 14:00:00,26.95,27.0,26.94,26.98,5200.0,26.95,27.0,26.94,26.98,5200.0
2011-04-13 14:05:00,26.98,27.01,26.98,27.01,3100.0,26.98,27.01,26.98,27.01,3100.0
2011-04-13 14:10:00,27.0,27.02,26.98,26.99,2600.0,27.0,27.02,26.98,26.99,2600.0
2011-04-13 14:15:00,26.99,27.0,26.98,27.0,3500.0,26.99,27.0,26.98,27.0,3500.0
2011-04-13 14:20:00,26.99,27.04,26.99,27.04,7500.0,26.99,27.04,26.99,27.04,7500.0
2011-04-13 14:25:00,27.04,27.06,27.03,27.04,6700.0,27.04,27.06,27.03,27.04,6700.0
2011-04-13 14:30:00,27.04,27.04,26.99,27.0,9700.0,27.04,27.04,26.99,27.0,9700.0
2011-04-13 14:35:00,27.0,27.01,26.99,27.01,8000.0,27.0,27.01,26.99,27.01,8000.0
2011-04-13 14:40:00,27.01,27.01,27.0,27.0,7300.0,27.01,27.01,27.0,27.0,7300.0
2011-04-13 14:45:00,27.01,27.03,27.0,27.02,14900.0,27.01,27.03,27.0,27.02,14900.0
2011-04-13 14:50:00,27.01,27.03,26.99,26.99,20700.0,27.01,27.03,26.99,26.99,20700.0
2011-04-13 14:55:00,27.0,27.01,27.0,27.01,9200.0,27.0,27.01,27.0,27.01,9200.0
2011-04-13 15:00:00,27.01,27.06,26.98,27.05,14600.0,27.01,27.06,26.98,27.05,14600.0
2011-04-13 15:05:00,27.05,27.05,27.03,27.05,4900.0,27.05,27.05,27.03,27.05,4900.0
2011-04-13 15:10:00,27.05,27.05,27.02,27.02,9600.0,27.05,27.05,27.02,27.02,9600.0
2011-04-13 15:15:00,27.02,27.02,27.0,27.01,27100.0,27.02,27.02,27.0,27.01,27100.0
2011-04-13 15:20:00,27.01,27.02,27.0,27.0,6900.0,27.01,27.02,27.0,27.0,6900.0
2011-04-13 15:25:00,27.01,27.01,26.99,26.99,8500.0,27.01,27.01,26.99,26.99,8500.0
2011-04-13 15:30:00,26.99,27.02,26.98,27.01,5200.0,26.99,27.02,26.98,27.01,5200.0
2011-04-13 15:35:00,27.0,27.01,26.98,27.01,6500.0,27.0,27.01,26.98,27.01,6500.0
2011-04-13 15:40:00,27.01,27.01,27.0,27.01,8400.0,27.01,27.01,27.0,27.01,8400.0
2011-04-13 15:45:00,27.0,27.01,26.99,27.0,17400.0,27.0,27.01,26.99,27.0,17400.0
2011-04-13 15:50:00,27.0,27.02,26.98,27.01,10400.0,27.0,27.02,26.98,27.01,10400.0
2011-04-13 15:55:00,27.01,27.01,26.97,26.98,25700.0,27.01,27.01,26.97,26.98,25700.0
2011-04-14 09:30:00,26.81,26.85,26.61,26.84,3800.0,26.81,26.85,26.61,26.84,3800.0
2011-04-14 09:35:00,26.84,26.85,26.8,26.8,4600.0,26.84,26.85,26.8,26.8,4600.0
2011-04-14 09:40:00,26.83,26.83,26.81,26.81,5700.0,26.83,26.83,26.81,26.81,5700.0
2011-04-14 09:45:00,26.81,26.81,26.74,26.74,4200.0,26.81,26.81,26.74,26.74,4200.0
2011-04-14 09:50:00,26.73,26.77,26.72,26.75,7700.0,26.73,26.77,26.72,26.75,7700.0
2011-04-14 09:55:00,26.74,26.77,26.7,26.76,5600.0,26.74,26.77,26.7,26.76,5600.0
2011-04-14 10:00:00,26.76,26.84,26.76,26.79,4300.0,26.76,26.84,26.76,26.79,4300.0
2011-04-14 10:05:00,26.8,26.82,26.75,26.77,6700.0,26.8,26.82,26.75,26.77,6700.0
2011-04-14 10:10:00,26.78,26.82,26.73,26.73,7300.0,26.78,26.82,26.73,26.73,7300.0
2011-04-14 10:15:00,26.74,26.76,26.73,26.76,4900.0,26.74,26.76,26.73,26.76,4900.0
2011-04-14 10:20:00,26.75,26.77,26.74,26.76,8400.0,26.75,26.77,26.74,26.76,8400.0
2011-04-14 10:25:00,26.76,26.82,26.75,26.8,5400.0,26.76,26.82,26.75,26.8,5400.0
2011-04-14 10:30:00,26.81,26.84,26.8,26.84,4000.0,26.81,26.84,26.8,26.84,4000.0
2011-04-14 10:35:00,26.85,26.87,26.85,26.87,3000.0,26.85,26.87,26.85,26.87,3000.0
2011-04-14 10:40:00,26.87,26.88,26.84,26.84,4200.0,26.87,26.88,26.84,26.84,4200.0
2011-04-14 10:45:00,26.85,26.88,26.85,26.88,4100.0,26.85,26.88,26.85,26.88,4100.0
2011-04-14 10:50:00,26.88,26.91,26.86,26.88,5200.0,26.88,26.91,26.86,26.88,5200.0
2011-04-14 10:55:00,26.89,26.9,26.87,26.88,2000.0,26.89,26.9,26.87,26.88,2000.0
2011-04-14 11:00:00,26.88,26.91,26.87,26.91,2300.0,26.88,26.91,26.87,26.91,2300.0
2011-04-14 11:05:00,26.91,26.92,26.91,26.92,2000.0,26.91,26.92,26.91,26.92,2000.0
2011-04-14 11:10:00,26.92,26.92,26.87,26.87,900.0,26.92,26.92,26.87,26.87,900.0
2011-04-14 11:15:00,26.86,26.86,26.82,26.82,2600.0,26.86,26.86,26.82,26.82,2600.0
2011-04-14 11:20:00,26.83,26.84,26.83,26.83,1200.0,26.83,26.84,26.83,26.83,1200.0
2011-04-14 11:25:00,26.83,26.84,26.8,26.81,2700.0,26.83,26.84,26.8,26.81,2700.0
2011-04-14 11:30:00,26.83,26.87,26.83,26.85,2200.0,26.83,26.87,26.83,26.85,2200.0
2011-04-14 11:35:00,26.83,26.84,26.82,26.83,1800.0,26.83,26.84,26.82,26.83,1800.0
2011-04-14 11:40:00,26.83,26.83,26.8,26.8,1500.0,26.83,26.83,26.8,26.8,1500.0
2011-04-14 11:45:00,26.82,26.84,26.82,26.84,1600.0,26.82,26.84,26.82,26.84,1600.0
2011-04-14 11:50:00,26.85,26.85,26.84,26.84,300.0,26.85,26.85,26.84,26.84,300.0
2011-04-14 11:55:00,26.87,26.87,26.86,26.86,400.0,26.87,26.87,26.86,26.86,400.0
2011-04-14 12:00:00,26.87,26.9,26.87,26.9,3400.0,26.87,26.9,26.87,26.9,3400.0
2011-04-14 12:05:00,26.91,26.92,26.91,26.92,1100.0,26.91,26.92,26.91,26.92,1100.0
2011-04-14 12:10:00,26.92,26.94,26.92,26.94,1300.0,26.92,26.94,26.92,26.94,1300.0
2011-04-14 12:15:00,26.94,26.94,26.88,26.88,3000.0,26.94,26.94,26.88,26.88,3000.0
2011-04-14 12:20:00,26.88,26.91,26.87,26.89,2300.0,26.88,26.91,26.87,26.89,2300.0
2011-04-14 12:25:00,26.9,26.9,26.88,26.9,2200.0,26.9,26.9,26.88,26.9,2200.0
2011-04-14 12:30:00,26.89,26.93,26.89,26.92,5000.0,26.89,26.93,26.89,26.92,5000.0
2011-04-14 12:35:00,26.9,26.91,26.9,26.9,1200.0,26.9,26.91,26.9,26.9,1200.0
2011-04-14 12:40:00,26.89,26.92,26.89,26.92,3700.0,26.89,26.92,26.89,26.92,3700.0
2011-04-14 12:45:00,26.93,26.93,26.88,26.88,11800.0,26.93,26.93,26.88,26.88,11800.0
2011-04-14 12:50:00,26.89,26.89,26.88,26.89,4000.0,26.89,26.89,26.88,26.89,4000.0
2011-04-14 12:55:00,26.89,26.91,26.89,26.91,500.0,26.89,26.91,26.89,26.91,500.0
2011-04-14 13:00:00,26.91,26.92,26.91,26.92,1000.0,26.91,26.92,26.91,26.92,1000.0
2011-04-14 13:05:00,26.92,26.92,26.88,26.88,2500.0,26.92,26.92,26.88,26.88,2500.0
2011-04-14 13:10:00,26.89,26.91,26.89,26.9,1000.0,26.89,26.91,26.89,26.9,1000.0
2011-04-14 13:15:00,26.89,26.9,26.85,26.85,1500.0,26.89,26.9,26.85,26.85,1500.0
2011-04-14 13:20:00,26.85,26.85,26.8,26.81,2400.0,26.85,26.85,26.8,26.81,2400.0
2011-04-14 13:25:00,26.82,26.84,26.82,26.82,3800.0,26.82,26.84,26.82,26.82,3800.0
2011-04-14 13:30:00,26.82,26.82,26.8,26.8,4400.0,26.82,26.82,26.8,26.8,4400.0
2011-04-14 13:35:00,26.82,26.82,26.8,26.81,2500.0,26.82,26.82,26.8,26.81,2500.0
2011-04-14 13:40:00,26.81,26.81,26.78,26.78,3000.0,26.81,26.81,26.78,26.78,3000.0
2011-04-14 13:45:00,26.78,26.78,26.78,26.78,700.0,26.78,26.78,26.78,26.78,700.0
2011-04-14 13:50:00,26.8,26.8,26.77,26.78,4000.0,26.8,26.8,26.77,26.78,4000.0
2011-04-14 13:55:00,26.77,26.78,26.76,26.77,3200.0,26.77,26.78,26.76,26.77,3200.0
2011-04-14 14:00:00,26.77,26.78,26.76,26.78,5500.0,26.77,26.78,26.76,26.78,5500.0
2011-04-14 14:05:00,26.78,26.79,26.76,26.79,12600.0,26.78,26.79,26.76,26.79,12600.0
2011-04-14 14:10:00,26.79,26.8,26.79,26.8,1800.0,26.79,26.8,26.79,26.8,1800.0
2011-04-14 14:15:00,26.79,26.81,26.79,26.81,8300.0,26.79,26.81,26.79,26.81,8300.0
2011-04-14 14:20:00,26.8,26.8,26.79,26.8,16800.0,26.8,26.8,26.79,26.8,16800.0
2011-04-14 14:25:00,26.8,26.81,26.77,26.77,48400.0,26.8,26.81,26.77,26.77,48400.0
2011-04-14 14:30:00,26.78,26.8,26.77,26.8,8100.0,26.78,26.8,26.77,26.8,8100.0
2011-04-14 14:35:00,26.8,26.81,26.8,26.81,4100.0,26.8,26.81,26.8,26.81,4100.0
2011-04-14 14:40:00,26.81,26.81,26.8,26.8,8100.0,26.81,26.81,26.8,26.8,8100.0
2011-04-14 14:45:00,26.81,26.81,26.79,26.8,7900.0,26.81,26.81,26.79,26.8,7900.0
2011-04-14 14:50:00,26.79,26.8,26.79,26.8,13600.0,26.79,26.8,26.79,26.8,13600.0
2011-04-14 14:55:00,26.8,26.84,26.8,26.82,12200.0,26.8,26.84,26.8,26.82,12200.0
2011-04-14 15:00:00,26.82,26.87,26.81,26.86,8800.0,26.82,26.87,26.81,26.86,8800.0
2011-04-14 15:05:00,26.86,26.88,26.83,26.83,16600.0,26.86,26.88,26.83,26.83,16600.0
2011-04-14 15:10:00,26.82,26.85,26.82,26.84,29500.0,26.82,26.85,26.82,26.84,29500.0
2011-04-14 15:15:00,26.83,26.84,26.82,26.83,18700.0,26.83,26.84,26.82,26.83,18700.0
2011-04-14 15:20:00,26.83,26.84,26.8,26.8,17300.0,26.83,26.84,26.8,26.8,17300.0
2011-04-14 15:25:00,26.81,26.82,26.79,26.82,15900.0,26.81,26.82,26.79,26.82,15900.0
2011-04-14 15:30:00,26.82,26.82,26.78,26.78,29000.0,26.82,26.82,26.78,26.78,29000.0
2011-04-14 15:35:00,26.79,26.8,26.79,26.8,16400.0,26.79,26.8,26.79,26.8,16400.0
2011-04-14 15:40:00,26.8,26.8,26.77,26.79,17100.0,26.8,26.8,26.77,26.79,17100.0
2011-04-14 15:45:00,26.79,26.8,26.78,26.8,14800.0,26.79,26.8,26.78,26.8,14800.0
2011-04-14 15:50:00,26.79,26.8,26.79,26.8,19100.0,26.79,26.8,26.79,26.8,19100.0
2011-04-14 15:55:00,26.8,26.8,26.78,26.78,20500.0,26.8,26.8,26.78,26.78,20500.0
2011-04-15 09:30:00,26.78,26.83,26.68,26.74,19200.0,26.78,26.83,26.68,26.74,19200.0
2011-04-15 09:35:00,26.73,26.73,26.66,26.67,2700.0,26.73,26.73,26.66,26.67,2700.0
2011-04-15 09:40:00,26.67,26.7,26.65,26.67,7700.0,26.67,26.7,26.65,26.67,7700.0
2011-04-15 09:45:00,26.71,26.71,26.65,26.65,7900.0,26.71,26.71,26.65,26.65,7900.0
2011-04-15 09:50:00,26.65,26.7,26.65,26.67,4000.0,26.65,26.7,26.65,26.67,4000.0
2011-04-15 09:55:00,26.69,26.75,26.69,26.75,4200.0,26.69,26.75,26.69,26.75,4200.0
2011-04-15 10:00:00,26.75,26.8,26.75,26.8,6000.0,26.75,26.8,26.75,26.8,6000.0
2011-04-15 10:05:00,26.79,26.82,26.79,26.8,14100.0,26.79,26.82,26.79,26.8,14100.0
2011-04-15 10:10:00,26.8,26.8,26.77,26.77,900.0,26.8,26.8,26.77,26.77,900.0
2011-04-15 10:15:00,26.78,26.79,26.72,26.74,4800.0,26.78,26.79,26.72,26.74,4800.0
2011-04-15 10:20:00,26.76,26.78,26.75,26.77,2000.0,26.76,26.78,26.75,26.77,2000.0
2011-04-15 10:25:00,26.77,26.81,26.76,26.81,11800.0,26.77,26.81,26.76,26.81,11800.0
2011-04-15 10:30:00,26.8,26.83,26.76,26.77,13600.0,26.8,26.83,26.76,26.77,13600.0
2011-04-15 10:35:00,26.76,26.78,26.75,26.76,5300.0,26.76,26.78,26.75,26.76,5300.0
2011-04-15 10:40:00,26.76,26.81,26.76,26.8,4300.0,26.76,26.81,26.76,26.8,4300.0
2011-04-15 10:45:00,26.78,26.82,26.78,26.82,2300.0,26.78,26.82,26.78,26.82,2300.0
2011-04-15 10:50:00,26.82,26.83,26.82,26.83,5000.0,26.82,26.83,26.82,26.83,5000.0
2011-04-15 10:55:00,26.83,26.83,26.8,26.83,13600.0,26.83,26.83,26.8,26.83,13600.0
2011-04-15 11:00:00,26.83,26.85,26.82,26.84,7700.0,26.83,26.85,26.82,26.84,7700.0
2011-04-15 11:05:00,26.84,26.84,26.83,26.83,6000.0,26.84,26.84,26.83,26.83,6000.0
2011-04-15 11:10:00,26.84,26.84,26.83,26.83,3100.0,26.84,26.84,26.83,26.83,3100.0
2011-04-15 11:15:00,26.84,26.84,26.83,26.84,4800.0,26.84,26.84,26.83,26.84,4800.0
2011-04-15 11:20:00,26.85,26.88,26.85,26.87,7000.0,26.85,26.88,26.85,26.87,7000.0
2011-04-15 11:25:00,26.87,26.9,26.87,26.9,12500.0,26.87,26.9,26.87,26.9,12500.0
2011-04-15 11:30:00,26.9,26.93,26.88,26.9,4500.0,26.9,26.93,26.88,26.9,4500.0
2011-04-15 11:35:00,26.91,26.92,26.9,26.92,2500.0,26.91,26.92,26.9,26.92,2500.0
2011-04-15 11:40:00,26.92,26.92,26.89,26.89,3900.0,26.92,26.92,26.89,26.89,3900.0
2011-04-15 11:45:00,26.9,26.9,26.89,26.9,1700.0,26.9,26.9,26.89,26.9,1700.0
2011-04-15 11:50:00,26.9,26.91,26.89,26.91,4500.0,26.9,26.91,26.89,26.91,4500.0
2011-04-15 11:55:00,26.9,26.93,26.89,26.93,56100.0,26.9,26.93,26.89,26.93,56100.0
2011-04-15 12:00:00,26.92,26.92,26.91,26.92,3900.0,26.92,26.92,26.91,26.92,3900.0
2011-04-15 12:05:00,26.91,26.92,26.91,26.92,1900.0,26.91,26.92,26.91,26.92,1900.0
2011-04-15 12:10:00,26.92,26.93,26.91,26.91,10600.0,26.92,26.93,26.91,26.91,10600.0
2011-04-15 12:15:00,26.91,26.92,26.91,26.92,2300.0,26.91,26.92,26.91,26.92,2300.0
2011-04-15 12:20:00,26.92,26.92,26.91,26.92,1800.0,26.92,26.92,26.91,26.92,1800.0
2011-04-15 12:25:00,26.92,26.93,26.91,26.92,14000.0,26.92,26.93,26.91,26.92,14000.0
2011-04-15 12:30:00,26.92,26.93,26.92,26.93,2000.0,26.92,26.93,26.92,26.93,2000.0
2011-04-15 12:35:00,26.93,26.94,26.92,26.93,13300.0,26.93,26.94,26.92,26.93,13300.0
2011-04-15 12:40:00,26.93,26.93,26.92,26.93,1000.0,26.93,26.93,26.92,26.93,1000.0
2011-04-15 12:45:00,26.93,26.96,26.93,26.95,4800.0,26.93,26.96,26.93,26.95,4800.0
2011-04-15 12:50:00,26.94,26.95,26.93,26.93,6500.0,26.94,26.95,26.93,26.93,6500.0
2011-04-15 12:55:00,26.93,26.94,26.93,26.93,4200.0,26.93,26.94,26.93,26.93,4200.0
2011-04-15 13:00:00,26.93,26.94,26.92,26.93,3500.0,26.93,26.94,26.92,26.93,3500.0
2011-04-15 13:05:00,26.92,26.94,26.91,26.91,6500.0,26.92,26.94,26.91,26.91,6500.0
2011-04-15 13:10:00,26.9,26.91,26.9,26.91,4300.0,26.9,26.91,26.9,26.91,4300.0
2011-04-15 13:15:00,26.9,26.91,26.89,26.89,5600.0,26.9,26.91,26.89,26.89,5600.0
2011-04-15 13:20:00,26.88,26.88,26.85,26.85,7200.0,26.88,26.88,26.85,26.85,7200.0
2011-04-15 13:25:00,26.85,26.86,26.8,26.8,13200.0,26.85,26.86,26.8,26.8,13200.0
2011-04-15 13:30:00,26.8,26.83,26.8,26.82,4400.0,26.8,26.83,26.8,26.82,4400.0
2011-04-15 13:35:00,26.83,26.83,26.82,26.82,1000.0,26.83,26.83,26.82,26.82,1000.0
2011-04-15 13:40:00,26.83,26.83,26.81,26.83,13400.0,26.83,26.83,26.81,26.83,13400.0
2011-04-15 13:45:00,26.83,26.84,26.83,26.84,2500.0,26.83,26.84,26.83,26.84,2500.0
2011-04-15 13:50:00,26.85,26.85,26.85,26.85,600.0,26.85,26.85,26.85,26.85,600.0
2011-04-15 13:55:00,26.84,26.85,26.84,26.84,1500.0,26.84,26.85,26.84,26.84,1500.0
2011-04-15 14:00:00,26.84,26.85,26.81,26.82,5800.0,26.84,26.85,26.81,26.82,5800.0
2011-04-15 14:05:00,26.81,26.82,26.81,26.82,2500.0,26.81,26.82,26.81,26.82,2500.0
2011-04-15 14:10:00,26.81,26.84,26.8,26.8,12000.0,26.81,26.84,26.8,26.8,12000.0
2011-04-15 14:15:00,26.8,26.83,26.8,26.82,6300.0,26.8,26.83,26.8,26.82,6300.0
2011-04-15 14:20:00,26.82,26.87,26.82,26.87,6700.0,26.82,26.87,26.82,26.87,6700.0
2011-04-15 14:25:00,26.87,26.87,26.85,26.87,5400.0,26.87,26.87,26.85,26.87,5400.0
2011-04-15 14:30:00,26.86,26.89,26.86,26.89,3600.0,26.86,26.89,26.86,26.89,3600.0
2011-04-15 14:35:00,26.89,26.9,26.89,26.9,3800.0,26.89,26.9,26.89,26.9,3800.0
2011-04-15 14:40:00,26.9,26.9,26.89,26.9,2800.0,26.9,26.9,26.89,26.9,2800.0
2011-04-15 14:45:00,26.9,26.9,26.88,26.89,8600.0,26.9,26.9,26.88,26.89,8600.0
2011-04-15 14:50:00,26.89,26.89,26.88,26.89,2100.0,26.89,26.89,26.88,26.89,2100.0
2011-04-15 14:55:00,26.89,26.89,26.88,26.89,3200.0,26.89,26.89,26.88,26.89,3200.0
2011-04-15 15:00:00,26.89,26.9,26.88,26.9,5200.0,26.89,26.9,26.88,26.9,5200.0
2011-04-15 15:05:00,26.9,26.91,26.9,26.91,3500.0,26.9,26.91,26.9,26.91,3500.0
2011-04-15 15:10:00,26.91,26.91,26.89,26.89,6700.0,26.91,26.91,26.89,26.89,6700.0
2011-04-15 15:15:00,26.88,26.89,26.87,26.88,7300.0,26.88,26.89,26.87,26.88,7300.0
2011-04-15 15:20:00,26.88,26.88,26.86,26.86,3800.0,26.88,26.88,26.86,26.86,3800.0
2011-04-15 15:25:00,26.87,26.88,26.84,26.87,15800.0,26.87,26.88,26.84,26.87,15800.0
2011-04-15 15:30:00,26.87,26.9,26.86,26.89,7400.0,26.87,26.9,26.86,26.89,7400.0
2011-04-15 15:35:00,26.89,26.9,26.88,26.9,5100.0,26.89,26.9,26.88,26.9,5100.0
2011-04-15 15:40:00,26.9,26.9,26.86,26.87,7000.0,26.9,26.9,26.86,26.87,7000.0
2011-04-15 15:45:00,26.86,26.89,26.83,26.83,18200.0,26.86,26.89,26.83,26.83,18200.0
2011-04-15 15:50:00,26.83,26.86,26.8,26.85,27800.0,26.83,26.86,26.8,26.85,27800.0
2011-04-15 15:55:00,26.85,26.86,26.84,26.84,27100.0,26.85,26.86,26.84,26.84,27100.0
2011-04-18 09:30:00,26.52,26.56,26.41,26.42,12800.0,26.52,26.56,26.41,26.42,12800.0
2011-04-18 09:35:00,26.42,26.42,26.4,26.4,6100.0,26.42,26.42,26.4,26.4,6100.0
2011-04-18 09:40:00,26.39,26.42,26.31,26.31,3900.0,26.39,26.42,26.31,26.31,3900.0
2011-04-18 09:45:00,26.36,26.45,26.36,26.37,4500.0,26.36,26.45,26.36,26.37,4500.0
2011-04-18 09:50:00,26.43,26.43,26.36,26.38,5300.0,26.43,26.43,26.36,26.38,5300.0
2011-04-18 09:55:00,26.39,26.39,26.27,26.34,7700.0,26.39,26.39,26.27,26.34,7700.0
2011-04-18 10:00:00,26.34,26.34,26.2,26.24,10000.0,26.34,26.34,26.2,26.24,10000.0
2011-04-18 10:05:00,26.28,26.28,26.21,26.22,7000.0,26.28,26.28,26.21,26.22,7000.0
2011-04-18 10:10:00,26.21,26.32,26.21,26.28,5200.0,26.21,26.32,26.21,26.28,5200.0
2011-04-18 10:15:00,26.27,26.37,26.26,26.36,10400.0,26.27,26.37,26.26,26.36,10400.0
2011-04-18 10:20:00,26.36,26.43,26.35,26.36,8600.0,26.36,26.43,26.35,26.36,8600.0
2011-04-18 10:25:00,26.36,26.37,26.31,26.31,7000.0,26.36,26.37,26.31,26.31,7000.0
2011-04-18 10:30:00,26.3,26.33,26.27,26.28,12400.0,26.3,26.33,26.27,26.28,12400.0
2011-04-18 10:35:00,26.3,26.33,26.29,26.29,8900.0,26.3,26.33,26.29,26.29,8900.0
2011-04-18 10:40:00,26.3,26.32,26.28,26.29,17100.0,26.3,26.32,26.28,26.29,17100.0
2011-04-18 10:45:00,26.29,26.29,26.24,26.27,9700.0,26.29,26.29,26.24,26.27,9700.0
2011-04-18 10:50:00,26.24,26.31,26.23,26.31,7000.0,26.24,26.31,26.23,26.31,7000.0
2011-04-18 10:55:00,26.3,26.3,26.23,26.26,7800.0,26.3,26.3,26.23,26.26,7800.0
2011-04-18 11:00:00,26.27,26.31,26.26,26.28,8700.0,26.27,26.31,26.26,26.28,8700.0
2011-04-18 11:05:00,26.27,26.29,26.18,26.22,17400.0,26.27,26.29,26.18,26.22,17400.0
2011-04-18 11:10:00,26.24,26.27,26.22,26.22,3500.0,26.24,26.27,26.22,26.22,3500.0
2011-04-18 11:15:00,26.21,26.26,26.21,26.22,3000.0,26.21,26.26,26.21,26.22,3000.0
2011-04-18 11:20:00,26.24,26.29,26.23,26.28,3200.0,26.24,26.29,26.23,26.28,3200.0
2011-04-18 11:25:00,26.29,26.29,26.26,26.28,800.0,26.29,26.29,26.26,26.28,800.0
2011-04-18 11:30:00,26.26,26.26,26.22,26.22,5400.0,26.26,26.26,26.22,26.22,5400.0
2011-04-18 11:35:00,26.23,26.29,26.23,26.28,4400.0,26.23,26.29,26.23,26.28,4400.0
2011-04-18 11:40:00,26.27,26.28,26.24,26.25,4900.0,26.27,26.28,26.24,26.25,4900.0
2011-04-18 11:45:00,26.27,26.29,26.24,26.24,5500.0,26.27,26.29,26.24,26.24,5500.0
2011-04-18 11:50:00,26.25,26.28,26.23,26.27,2700.0,26.25,26.28,26.23,26.27,2700.0
2011-04-18 11:55:00,26.28,26.29,26.25,26.27,3300.0,26.28,26.29,26.25,26.27,3300.0
2011-04-18 12:00:00,26.26,26.27,26.23,26.26,11500.0,26.26,26.27,26.23,26.26,11500.0
2011-04-18 12:05:00,26.25,26.29,26.24,26.27,4400.0,26.25,26.29,26.24,26.27,4400.0
2011-04-18 12:10:00,26.27,26.28,26.26,26.27,4400.0,26.27,26.28,26.26,26.27,4400.0
2011-04-18 12:15:00,26.26,26.28,26.26,26.28,1700.0,26.26,26.28,26.26,26.28,1700.0
2011-04-18 12:20:00,26.27,26.28,26.27,26.28,400.0,26.27,26.28,26.27,26.28,400.0
2011-04-18 12:25:00,26.28,26.28,26.24,26.25,10000.0,26.28,26.28,26.24,26.25,10000.0
2011-04-18 12:30:00,26.25,26.25,26.22,26.24,7900.0,26.25,26.25,26.22,26.24,7900.0
2011-04-18 12:35:00,26.25,26.25,26.22,26.22,5000.0,26.25,26.25,26.22,26.22,5000.0
2011-04-18 12:40:00,26.22,26.23,26.21,26.23,7200.0,26.22,26.23,26.21,26.23,7200.0
2011-04-18 12:45:00,26.21,26.22,26.2,26.2,3500.0,26.21,26.22,26.2,26.2,3500.0
2011-04-18 12:50:00,26.2,26.2,26.17,26.17,3100.0,26.2,26.2,26.17,26.17,3100.0
2011-04-18 12:55:00,26.18,26.22,26.17,26.19,5100.0,26.18,26.22,26.17,26.19,5100.0
2011-04-18 13:00:00,26.19,26.2,26.18,26.18,3000.0,26.19,26.2,26.18,26.18,3000.0
2011-04-18 13:05:00,26.19,26.2,26.16,26.19,3700.0,26.19,26.2,26.16,26.19,3700.0
2011-04-18 13:10:00,26.17,26.17,26.15,26.16,4700.0,26.17,26.17,26.15,26.16,4700.0
2011-04-18 13:15:00,26.15,26.17,26.12,26.16,4800.0,26.15,26.17,26.12,26.16,4800.0
2011-04-18 13:20:00,26.17,26.2,26.16,26.18,2600.0,26.17,26.2,26.16,26.18,2600.0
2011-04-18 13:25:00,26.18,26.18,26.17,26.17,3000.0,26.18,26.18,26.17,26.17,3000.0
2011-04-18 13:30:00,26.17,26.17,26.16,26.17,2600.0,26.17,26.17,26.16,26.17,2600.0
2011-04-18 13:35:00,26.17,26.18,26.14,26.14,6000.0,26.17,26.18,26.14,26.14,6000.0
2011-04-18 13:40:00,26.15,26.22,26.15,26.19,5700.0,26.15,26.22,26.15,26.19,5700.0
2011-04-18 13:45:00,26.2,26.2,26.18,26.2,4000.0,26.2,26.2,26.18,26.2,4000.0
2011-04-18 13:50:00,26.2,26.23,26.2,26.23,2400.0,26.2,26.23,26.2,26.23,2400.0
2011-04-18 13:55:00,26.23,26.27,26.23,26.24,19600.0,26.23,26.27,26.23,26.24,19600.0
2011-04-18 14:00:00,26.24,26.25,26.21,26.23,7800.0,26.24,26.25,26.21,26.23,7800.0
2011-04-18 14:05:00,26.23,26.29,26.23,26.28,6700.0,26.23,26.29,26.23,26.28,6700.0
2011-04-18 14:10:00,26.28,26.33,26.27,26.33,10000.0,26.28,26.33,26.27,26.33,10000.0
2011-04-18 14:15:00,26.32,26.34,26.31,26.34,23300.0,26.32,26.34,26.31,26.34,23300.0
2011-04-18 14:20:00,26.34,26.38,26.34,26.38,15900.0,26.34,26.38,26.34,26.38,15900.0
2011-04-18 14:25:00,26.39,26.39,26.36,26.37,8900.0,26.39,26.39,26.36,26.37,8900.0
2011-04-18 14:30:00,26.37,26.41,26.36,26.41,17500.0,26.37,26.41,26.36,26.41,17500.0
2011-04-18 14:35:00,26.4,26.46,26.4,26.46,19200.0,26.4,26.46,26.4,26.46,19200.0
2011-04-18 14:40:00,26.47,26.48,26.43,26.46,17300.0,26.47,26.48,26.43,26.46,17300.0
2011-04-18 14:45:00,26.47,26.5,26.45,26.48,16900.0,26.47,26.5,26.45,26.48,16900.0
2011-04-18 14:50:00,26.48,26.5,26.48,26.5,24900.0,26.48,26.5,26.48,26.5,24900.0
2011-04-18 14:55:00,26.5,26.52,26.48,26.48,13700.0,26.5,26.52,26.48,26.48,13700.0
2011-04-18 15:00:00,26.48,26.48,26.44,26.44,8800.0,26.48,26.48,26.44,26.44,8800.0
2011-04-18 15:05:00,26.45,26.46,26.39,26.41,14100.0,26.45,26.46,26.39,26.41,14100.0
2011-04-18 15:10:00,26.41,26.45,26.41,26.45,5800.0,26.41,26.45,26.41,26.45,5800.0
2011-04-18 15:15:00,26.45,26.52,26.44,26.52,10600.0,26.45,26.52,26.44,26.52,10600.0
2011-04-18 15:20:00,26.51,26.54,26.5,26.52,8800.0,26.51,26.54,26.5,26.52,8800.0
2011-04-18 15:25:00,26.52,26.54,26.51,26.52,7200.0,26.52,26.54,26.51,26.52,7200.0
2011-04-18 15:30:00,26.52,26.54,26.5,26.53,16700.0,26.52,26.54,26.5,26.53,16700.0
2011-04-18 15:35:00,26.53,26.53,26.46,26.47,19700.0,26.53,26.53,26.46,26.47,19700.0
2011-04-18 15:40:00,26.47,26.48,26.43,26.44,19300.0,26.47,26.48,26.43,26.44,19300.0
2011-04-18 15:45:00,26.44,26.49,26.44,26.47,13000.0,26.44,26.49,26.44,26.47,13000.0
2011-04-18 15:50:00,26.47,26.5,26.46,26.46,13800.0,26.47,26.5,26.46,26.46,13800.0
2011-04-18 15:55:00,26.46,26.51,26.46,26.49,29800.0,26.46,26.51,26.46,26.49,29800.0
2011-04-19 09:30:00,26.52,26.59,26.52,26.57,2900.0,26.52,26.59,26.52,26.57,2900.0
2011-04-19 09:35:00,26.59,26.59,26.56,26.58,4100.0,26.59,26.59,26.56,26.58,4100.0
2011-04-19 09:40:00,26.58,26.58,26.52,26.52,1300.0,26.58,26.58,26.52,26.52,1300.0
2011-04-19 09:45:00,26.58,26.58,26.49,26.49,3400.0,26.58,26.58,26.49,26.49,3400.0
2011-04-19 09:50:00,26.49,26.49,26.42,26.44,7400.0,26.49,26.49,26.42,26.44,7400.0
2011-04-19 09:55:00,26.44,26.46,26.43,26.43,2100.0,26.44,26.46,26.43,26.43,2100.0
2011-04-19 10:00:00,26.43,26.43,26.38,26.39,6300.0,26.43,26.43,26.38,26.39,6300.0
2011-04-19 10:05:00,26.39,26.43,26.37,26.43,7600.0,26.39,26.43,26.37,26.43,7600.0
2011-04-19 10:10:00,26.43,26.46,26.42,26.42,2900.0,26.43,26.46,26.42,26.42,2900.0
2011-04-19 10:15:00,26.44,26.46,26.41,26.42,7900.0,26.44,26.46,26.41,26.42,7900.0
2011-04-19 10:20:00,26.42,26.45,26.39,26.44,2100.0,26.42,26.45,26.39,26.44,2100.0
2011-04-19 10:25:00,26.43,26.43,26.4,26.4,6300.0,26.43,26.43,26.4,26.4,6300.0
2011-04-19 10:30:00,26.4,26.42,26.37,26.38,6600.0,26.4,26.42,26.37,26.38,6600.0
2011-04-19 10:35:00,26.39,26.4,26.34,26.34,4600.0,26.39,26.4,26.34,26.34,4600.0
2011-04-19 10:40:00,26.34,26.34,26.29,26.3,9400.0,26.34,26.34,26.29,26.3,9400.0
2011-04-19 10:45:00,26.31,26.32,26.29,26.32,2200.0,26.31,26.32,26.29,26.32,2200.0
2011-04-19 10:50:00,26.32,26.33,26.29,26.3,7700.0,26.32,26.33,26.29,26.3,7700.0
2011-04-19 10:55:00,26.31,26.32,26.27,26.27,6100.0,26.31,26.32,26.27,26.27,6100.0
2011-04-19 11:00:00,26.28,26.28,26.24,26.27,4000.0,26.28,26.28,26.24,26.27,4000.0
2011-04-19 11:05:00,26.28,26.29,26.24,26.27,3500.0,26.28,26.29,26.24,26.27,3500.0
2011-04-19 11:10:00,26.25,26.26,26.24,26.24,4100.0,26.25,26.26,26.24,26.24,4100.0
2011-04-19 11:15:00,26.24,26.26,26.23,26.24,4400.0,26.24,26.26,26.23,26.24,4400.0
2011-04-19 11:20:00,26.24,26.24,26.22,26.22,4200.0,26.24,26.24,26.22,26.22,4200.0
2011-04-19 11:25:00,26.23,26.23,26.21,26.21,3900.0,26.23,26.23,26.21,26.21,3900.0
2011-04-19 11:30:00,26.23,26.24,26.21,26.24,4400.0,26.23,26.24,26.21,26.24,4400.0
2011-04-19 11:35:00,26.25,26.28,26.24,26.27,5600.0,26.25,26.28,26.24,26.27,5600.0
2011-04-19 11:40:00,26.27,26.3,26.26,26.29,6600.0,26.27,26.3,26.26,26.29,6600.0
2011-04-19 11:45:00,26.29,26.3,26.29,26.29,700.0,26.29,26.3,26.29,26.29,700.0
2011-04-19 11:50:00,26.28,26.31,26.28,26.31,3900.0,26.28,26.31,26.28,26.31,3900.0
2011-04-19 11:55:00,26.32,26.33,26.31,26.32,2900.0,26.32,26.33,26.31,26.32,2900.0
2011-04-19 12:00:00,26.33,26.33,26.33,26.33,200.0,26.33,26.33,26.33,26.33,200.0
2011-04-19 12:05:00,26.32,26.33,26.31,26.32,4400.0,26.32,26.33,26.31,26.32,4400.0
2011-04-19 12:10:00,26.31,26.33,26.31,26.32,4300.0,26.31,26.33,26.31,26.32,4300.0
2011-04-19 12:15:00,26.33,26.33,26.31,26.33,4400.0,26.33,26.33,26.31,26.33,4400.0
2011-04-19 12:20:00,26.32,26.33,26.31,26.31,3400.0,26.32,26.33,26.31,26.31,3400.0
2011-04-19 12:25:00,26.31,26.31,26.29,26.3,4100.0,26.31,26.31,26.29,26.3,4100.0
2011-04-19 12:30:00,26.3,26.3,26.28,26.28,4600.0,26.3,26.3,26.28,26.28,4600.0
2011-04-19 12:35:00,26.28,26.29,26.28,26.29,2300.0,26.28,26.29,26.28,26.29,2300.0
2011-04-19 12:40:00,26.29,26.3,26.29,26.29,1500.0,26.29,26.3,26.29,26.29,1500.0
2011-04-19 12:45:00,26.3,26.3,26.25,26.25,5200.0,26.3,26.3,26.25,26.25,5200.0
2011-04-19 12:50:00,26.26,26.27,26.26,26.27,5300.0,26.26,26.27,26.26,26.27,5300.0
2011-04-19 12:55:00,26.27,26.28,26.27,26.27,2200.0,26.27,26.28,26.27,26.27,2200.0
2011-04-19 13:00:00,26.27,26.28,26.26,26.28,13700.0,26.27,26.28,26.26,26.28,13700.0
2011-04-19 13:05:00,26.28,26.29,26.27,26.29,4500.0,26.28,26.29,26.27,26.29,4500.0
2011-04-19 13:10:00,26.28,26.33,26.28,26.32,6900.0,26.28,26.33,26.28,26.32,6900.0
2011-04-19 13:15:00,26.33,26.33,26.31,26.32,3000.0,26.33,26.33,26.31,26.32,3000.0
2011-04-19 13:20:00,26.32,26.32,26.3,26.3,4100.0,26.32,26.32,26.3,26.3,4100.0
2011-04-19 13:25:00,26.31,26.34,26.31,26.31,3400.0,26.31,26.34,26.31,26.31,3400.0
2011-04-19 13:30:00,26.31,26.31,26.3,26.3,2600.0,26.31,26.31,26.3,26.3,2600.0
2011-04-19 13:35:00,26.3,26.3,26.29,26.3,2500.0,26.3,26.3,26.29,26.3,2500.0
2011-04-19 13:40:00,26.29,26.34,26.29,26.33,11900.0,26.29,26.34,26.29,26.33,11900.0
2011-04-19 13:45:00,26.33,26.34,26.32,26.32,2100.0,26.33,26.34,26.32,26.32,2100.0
2011-04-19 13:50:00,26.32,26.33,26.31,26.33,2900.0,26.32,26.33,26.31,26.33,2900.0
2011-04-19 13:55:00,26.32,26.33,26.32,26.32,1900.0,26.32,26.33,26.32,26.32,1900.0
2011-04-19 14:00:00,26.32,26.32,26.3,26.3,5400.0,26.32,26.32,26.3,26.3,5400.0
2011-04-19 14:05:00,26.3,26.3,26.27,26.28,5000.0,26.3,26.3,26.27,26.28,5000.0
2011-04-19 14:10:00,26.29,26.3,26.29,26.3,1900.0,26.29,26.3,26.29,26.3,1900.0
2011-04-19 14:15:00,26.3,26.31,26.3,26.31,3200.0,26.3,26.31,26.3,26.31,3200.0
2011-04-19 14:20:00,26.31,26.31,26.3,26.31,500.0,26.31,26.31,26.3,26.31,500.0
2011-04-19 14:25:00,26.3,26.3,26.29,26.29,3100.0,26.3,26.3,26.29,26.29,3100.0
2011-04-19 14:30:00,26.3,26.3,26.27,26.27,3900.0,26.3,26.3,26.27,26.27,3900.0
2011-04-19 14:35:00,26.28,26.32,26.27,26.32,17900.0,26.28,26.32,26.27,26.32,17900.0
2011-04-19 14:40:00,26.32,26.35,26.32,26.35,7300.0,26.32,26.35,26.32,26.35,7300.0
2011-04-19 14:45:00,26.35,26.37,26.34,26.35,4600.0,26.35,26.37,26.34,26.35,4600.0
2011-04-19 14:50:00,26.35,26.35,26.34,26.34,2500.0,26.35,26.35,26.34,26.34,2500.0
2011-04-19 14:55:00,26.34,26.35,26.3,26.3,12400.0,26.34,26.35,26.3,26.3,12400.0
2011-04-19 15:00:00,26.3,26.34,26.3,26.33,7500.0,26.3,26.34,26.3,26.33,7500.0
2011-04-19 15:05:00,26.34,26.36,26.33,26.35,11200.0,26.34,26.36,26.33,26.35,11200.0
2011-04-19 15:10:00,26.34,26.38,26.34,26.38,7600.0,26.34,26.38,26.34,26.38,7600.0
2011-04-19 15:15:00,26.38,26.4,26.38,26.4,5100.0,26.38,26.4,26.38,26.4,5100.0
2011-04-19 15:20:00,26.41,26.41,26.39,26.39,4800.0,26.41,26.41,26.39,26.39,4800.0
2011-04-19 15:25:00,26.39,26.4,26.39,26.39,3900.0,26.39,26.4,26.39,26.39,3900.0
2011-04-19 15:30:00,26.39,26.39,26.36,26.38,9800.0,26.39,26.39,26.36,26.38,9800.0
2011-04-19 15:35:00,26.37,26.38,26.37,26.37,4900.0,26.37,26.38,26.37,26.37,4900.0
2011-04-19 15:40:00,26.38,26.38,26.36,26.36,7300.0,26.38,26.38,26.36,26.36,7300.0
2011-04-19 15:45:00,26.36,26.38,26.36,26.37,8500.0,26.36,26.38,26.36,26.37,8500.0
2011-04-19 15:50:00,26.37,26.38,26.37,26.37,9100.0,26.37,26.38,26.37,26.37,9100.0
2011-04-19 15:55:00,26.37,26.37,26.33,26.33,33300.0,26.37,26.37,26.33,26.33,33300.0
2011-04-20 09:30:00,26.62,26.77,26.62,26.74,10800.0,26.62,26.77,26.62,26.74,10800.0
2011-04-20 09:35:00,26.75,26.85,26.75,26.83,10200.0,26.75,26.85,26.75,26.83,10200.0
2011-04-20 09:40:00,26.81,26.83,26.79,26.81,8600.0,26.81,26.83,26.79,26.81,8600.0
2011-04-20 09:45:00,26.81,26.85,26.79,26.8,10500.0,26.81,26.85,26.79,26.8,10500.0
2011-04-20 09:50:00,26.8,26.8,26.75,26.75,11200.0,26.8,26.8,26.75,26.75,11200.0
2011-04-20 09:55:00,26.75,26.76,26.74,26.75,4400.0,26.75,26.76,26.74,26.75,4400.0
2011-04-20 10:00:00,26.76,26.77,26.73,26.76,12500.0,26.76,26.77,26.73,26.76,12500.0
2011-04-20 10:05:00,26.76,26.78,26.76,26.77,6700.0,26.76,26.78,26.76,26.77,6700.0
2011-04-20 10:10:00,26.77,26.81,26.75,26.76,14800.0,26.77,26.81,26.75,26.76,14800.0
2011-04-20 10:15:00,26.75,26.78,26.75,26.78,1300.0,26.75,26.78,26.75,26.78,1300.0
2011-04-20 10:20:00,26.78,26.78,26.77,26.77,4800.0,26.78,26.78,26.77,26.77,4800.0
2011-04-20 10:25:00,26.77,26.78,26.76,26.77,10200.0,26.77,26.78,26.76,26.77,10200.0
2011-04-20 10:30:00,26.77,26.77,26.76,26.76,6000.0,26.77,26.77,26.76,26.76,6000.0
2011-04-20 10:35:00,26.76,26.76,26.75,26.76,7000.0,26.76,26.76,26.75,26.76,7000.0
2011-04-20 10:40:00,26.76,26.78,26.76,26.76,2800.0,26.76,26.78,26.76,26.76,2800.0
2011-04-20 10:45:00,26.75,26.76,26.74,26.75,3700.0,26.75,26.76,26.74,26.75,3700.0
2011-04-20 10:50:00,26.76,26.76,26.75,26.75,4200.0,26.76,26.76,26.75,26.75,4200.0
2011-04-20 10:55:00,26.76,26.76,26.75,26.75,4800.0,26.76,26.76,26.75,26.75,4800.0
2011-04-20 11:00:00,26.75,26.75,26.73,26.74,5000.0,26.75,26.75,26.73,26.74,5000.0
2011-04-20 11:05:00,26.74,26.74,26.7,26.71,4000.0,26.74,26.74,26.7,26.71,4000.0
2011-04-20 11:10:00,26.72,26.75,26.72,26.75,1400.0,26.72,26.75,26.72,26.75,1400.0
2011-04-20 11:15:00,26.75,26.76,26.75,26.76,1900.0,26.75,26.76,26.75,26.76,1900.0
2011-04-20 11:20:00,26.76,26.76,26.74,26.76,4100.0,26.76,26.76,26.74,26.76,4100.0
2011-04-20 11:25:00,26.76,26.76,26.73,26.75,6200.0,26.76,26.76,26.73,26.75,6200.0
2011-04-20 11:30:00,26.75,26.76,26.74,26.75,3800.0,26.75,26.76,26.74,26.75,3800.0
2011-04-20 11:35:00,26.75,26.76,26.74,26.76,2800.0,26.75,26.76,26.74,26.76,2800.0
2011-04-20 11:40:00,26.77,26.79,26.77,26.79,900.0,26.77,26.79,26.77,26.79,900.0
2011-04-20 11:45:00,26.79,26.79,26.79,26.79,700.0,26.79,26.79,26.79,26.79,700.0
2011-04-20 11:50:00,26.79,26.83,26.79,26.82,5300.0,26.79,26.83,26.79,26.82,5300.0
2011-04-20 11:55:00,26.82,26.87,26.79,26.79,23200.0,26.82,26.87,26.79,26.79,23200.0
2011-04-20 12:00:00,26.78,26.78,26.75,26.76,11400.0,26.78,26.78,26.75,26.76,11400.0
2011-04-20 12:05:00,26.76,26.77,26.76,26.77,2700.0,26.76,26.77,26.76,26.77,2700.0
2011-04-20 12:10:00,26.76,26.78,26.75,26.76,6900.0,26.76,26.78,26.75,26.76,6900.0
2011-04-20 12:15:00,26.77,26.77,26.76,26.76,2500.0,26.77,26.77,26.76,26.76,2500.0
2011-04-20 12:20:00,26.75,26.76,26.73,26.73,2900.0,26.75,26.76,26.73,26.73,2900.0
2011-04-20 12:25:00,26.74,26.74,26.72,26.72,3200.0,26.74,26.74,26.72,26.72,3200.0
2011-04-20 12:30:00,26.72,26.73,26.72,26.72,2200.0,26.72,26.73,26.72,26.72,2200.0
2011-04-20 12:35:00,26.72,26.72,26.72,26.72,1200.0,26.72,26.72,26.72,26.72,1200.0
2011-04-20 12:40:00,26.72,26.72,26.72,26.72,0.0,26.72,26.72,26.72,26.72,0.0
2011-04-20 12:45:00,26.71,26.71,26.69,26.69,3600.0,26.71,26.71,26.69,26.69,3600.0
2011-04-20 12:50:00,26.68,26.7,26.68,26.7,2600.0,26.68,26.7,26.68,26.7,2600.0
2011-04-20 12:55:00,26.69,26.7,26.68,26.68,1900.0,26.69,26.7,26.68,26.68,1900.0
2011-04-20 13:00:00,26.67,26.69,26.67,26.69,2200.0,26.67,26.69,26.67,26.69,2200.0
2011-04-20 13:05:00,26.69,26.69,26.69,26.69,200.0,26.69,26.69,26.69,26.69,200.0
2011-04-20 13:10:00,26.69,26.69,26.66,26.66,3600.0,26.69,26.69,26.66,26.66,3600.0
2011-04-20 13:15:00,26.67,26.68,26.66,26.67,3100.0,26.67,26.68,26.66,26.67,3100.0
2011-04-20 13:20:00,26.67,26.68,26.67,26.67,3000.0,26.67,26.68,26.67,26.67,3000.0
2011-04-20 13:25:00,26.67,26.68,26.67,26.67,1600.0,26.67,26.68,26.67,26.67,1600.0
2011-04-20 13:30:00,26.69,26.7,26.69,26.69,3600.0,26.69,26.7,26.69,26.69,3600.0
2011-04-20 13:35:00,26.69,26.7,26.69,26.7,200.0,26.69,26.7,26.69,26.7,200.0
2011-04-20 13:40:00,26.69,26.7,26.69,26.7,5300.0,26.69,26.7,26.69,26.7,5300.0
2011-04-20 13:45:00,26.7,26.7,26.7,26.7,100.0,26.7,26.7,26.7,26.7,100.0
2011-04-20 13:50:00,26.7,26.72,26.7,26.72,3200.0,26.7,26.72,26.7,26.72,3200.0
2011-04-20 13:55:00,26.72,26.72,26.71,26.72,800.0,26.72,26.72,26.71,26.72,800.0
2011-04-20 14:00:00,26.72,26.73,26.71,26.71,8800.0,26.72,26.73,26.71,26.71,8800.0
2011-04-20 14:05:00,26.72,26.72,26.68,26.69,3500.0,26.72,26.72,26.68,26.69,3500.0
2011-04-20 14:10:00,26.69,26.71,26.69,26.71,9000.0,26.69,26.71,26.69,26.71,9000.0
2011-04-20 14:15:00,26.71,26.72,26.71,26.72,6400.0,26.71,26.72,26.71,26.72,6400.0
2011-04-20 14:20:00,26.72,26.72,26.71,26.71,3000.0,26.72,26.72,26.71,26.71,3000.0
2011-04-20 14:25:00,26.72,26.72,26.7,26.71,7000.0,26.72,26.72,26.7,26.71,7000.0
2011-04-20 14:30:00,26.71,26.72,26.71,26.72,5700.0,26.71,26.72,26.71,26.72,5700.0
2011-04-20 14:35:00,26.73,26.75,26.73,26.75,3400.0,26.73,26.75,26.73,26.75,3400.0
2011-04-20 14:40:00,26.75,26.75,26.74,26.74,12400.0,26.75,26.75,26.74,26.74,12400.0
2011-04-20 14:45:00,26.75,26.75,26.74,26.75,5700.0,26.75,26.75,26.74,26.75,5700.0
2011-04-20 14:50:00,26.75,26.75,26.73,26.74,3800.0,26.75,26.75,26.73,26.74,3800.0
2011-04-20 14:55:00,26.74,26.74,26.73,26.73,3300.0,26.74,26.74,26.73,26.73,3300.0
2011-04-20 15:00:00,26.74,26.74,26.72,26.72,8600.0,26.74,26.74,26.72,26.72,8600.0
2011-04-20 15:05:00,26.72,26.72,26.69,26.69,4100.0,26.72,26.72,26.69,26.69,4100.0
2011-04-20 15:10:00,26.69,26.73,26.69,26.72,10100.0,26.69,26.73,26.69,26.72,10100.0
2011-04-20 15:15:00,26.72,26.73,26.69,26.71,10100.0,26.72,26.73,26.69,26.71,10100.0
2011-04-20 15:20:00,26.71,26.74,26.7,26.74,7700.0,26.71,26.74,26.7,26.74,7700.0
2011-04-20 15:25:00,26.75,26.76,26.74,26.75,9000.0,26.75,26.76,26.74,26.75,9000.0
2011-04-20 15:30:00,26.75,26.75,26.74,26.75,100000.0,26.75,26.75,26.74,26.75,100000.0
2011-04-20 15:35:00,26.74,26.74,26.72,26.74,14900.0,26.74,26.74,26.72,26.74,14900.0
2011-04-20 15:40:00,26.74,26.75,26.72,26.75,18300.0,26.74,26.75,26.72,26.75,18300.0
2011-04-20 15:45:00,26.75,26.75,26.74,26.75,17500.0,26.75,26.75,26.74,26.75,17500.0
2011-04-20 15:50:00,26.75,26.75,26.74,26.75,12300.0,26.75,26.75,26.74,26.75,12300.0
2011-04-20 15:55:00,26.75,26.75,26.71,26.74,64100.0,26.75,26.75,26.71,26.74,64100.0
2011-04-21 09:30:00,26.84,26.9,26.77,26.77,6300.0,26.84,26.9,26.77,26.77,6300.0
2011-04-21 09:35:00,26.78,26.79,26.75,26.79,600.0,26.78,26.79,26.75,26.79,600.0
2011-04-21 09:40:00,26.77,26.78,26.75,26.76,4700.0,26.77,26.78,26.75,26.76,4700.0
2011-04-21 09:45:00,26.75,26.76,26.72,26.73,3400.0,26.75,26.76,26.72,26.73,3400.0
2011-04-21 09:50:00,26.75,26.8,26.74,26.79,3500.0,26.75,26.8,26.74,26.79,3500.0
2011-04-21 09:55:00,26.79,26.8,26.76,26.76,4900.0,26.79,26.8,26.76,26.76,4900.0
2011-04-21 10:00:00,26.76,26.8,26.71,26.78,7400.0,26.76,26.8,26.71,26.78,7400.0
2011-04-21 10:05:00,26.79,26.79,26.71,26.73,4300.0,26.79,26.79,26.71,26.73,4300.0
2011-04-21 10:10:00,26.74,26.74,26.74,26.74,700.0,26.74,26.74,26.74,26.74,700.0
2011-04-21 10:15:00,26.73,26.75,26.72,26.75,4600.0,26.73,26.75,26.72,26.75,4600.0
2011-04-21 10:20:00,26.75,26.76,26.74,26.75,2700.0,26.75,26.76,26.74,26.75,2700.0
2011-04-21 10:25:00,26.75,26.76,26.74,26.75,2400.0,26.75,26.76,26.74,26.75,2400.0
2011-04-21 10:30:00,26.76,26.76,26.72,26.72,4800.0,26.76,26.76,26.72,26.72,4800.0
2011-04-21 10:35:00,26.72,26.74,26.72,26.74,1500.0,26.72,26.74,26.72,26.74,1500.0
2011-04-21 10:40:00,26.75,26.77,26.75,26.75,2700.0,26.75,26.77,26.75,26.75,2700.0
2011-04-21 10:45:00,26.76,26.76,26.73,26.74,900.0,26.76,26.76,26.73,26.74,900.0
2011-04-21 10:50:00,26.73,26.74,26.71,26.74,2000.0,26.73,26.74,26.71,26.74,2000.0
2011-04-21 10:55:00,26.75,26.78,26.74,26.75,6300.0,26.75,26.78,26.74,26.75,6300.0
2011-04-21 11:00:00,26.76,26.76,26.75,26.76,2100.0,26.76,26.76,26.75,26.76,2100.0
2011-04-21 11:05:00,26.76,26.76,26.73,26.74,3200.0,26.76,26.76,26.73,26.74,3200.0
2011-04-21 11:10:00,26.73,26.74,26.73,26.74,1100.0,26.73,26.74,26.73,26.74,1100.0
2011-04-21 11:15:00,26.74,26.74,26.71,26.73,4000.0,26.74,26.74,26.71,26.73,4000.0
2011-04-21 11:20:00,26.73,26.74,26.73,26.74,1700.0,26.73,26.74,26.73,26.74,1700.0
2011-04-21 11:25:00,26.74,26.76,26.73,26.75,4800.0,26.74,26.76,26.73,26.75,4800.0
2011-04-21 11:30:00,26.76,26.78,26.74,26.74,2400.0,26.76,26.78,26.74,26.74,2400.0
2011-04-21 11:35:00,26.74,26.76,26.74,26.75,1600.0,26.74,26.76,26.74,26.75,1600.0
2011-04-21 11:40:00,26.76,26.77,26.74,26.74,700.0,26.76,26.77,26.74,26.74,700.0
2011-04-21 11:45:00,26.75,26.76,26.74,26.76,1500.0,26.75,26.76,26.74,26.76,1500.0
2011-04-21 11:50:00,26.75,26.75,26.73,26.73,1800.0,26.75,26.75,26.73,26.73,1800.0
2011-04-21 11:55:00,26.74,26.74,26.7,26.7,1500.0,26.74,26.74,26.7,26.7,1500.0
2011-04-21 12:00:00,26.7,26.73,26.7,26.72,3200.0,26.7,26.73,26.7,26.72,3200.0
2011-04-21 12:05:00,26.71,26.73,26.71,26.73,300.0,26.71,26.73,26.71,26.73,300.0
2011-04-21 12:10:00,26.72,26.73,26.72,26.73,2100.0,26.72,26.73,26.72,26.73,2100.0
2011-04-21 12:15:00,26.73,26.74,26.72,26.72,1000.0,26.73,26.74,26.72,26.72,1000.0
2011-04-21 12:20:00,26.72,26.73,26.69,26.69,4600.0,26.72,26.73,26.69,26.69,4600.0
2011-04-21 12:25:00,26.69,26.69,26.66,26.66,5400.0,26.69,26.69,26.66,26.66,5400.0
2011-04-21 12:30:00,26.66,26.66,26.65,26.65,2900.0,26.66,26.66,26.65,26.65,2900.0
2011-04-21 12:35:00,26.65,26.65,26.63,26.63,3900.0,26.65,26.65,26.63,26.63,3900.0
2011-04-21 12:40:00,26.63,26.67,26.63,26.66,2800.0,26.63,26.67,26.63,26.66,2800.0
2011-04-21 12:45:00,26.66,26.7,26.66,26.7,3500.0,26.66,26.7,26.66,26.7,3500.0
2011-04-21 12:50:00,26.69,26.69,26.67,26.67,1900.0,26.69,26.69,26.67,26.67,1900.0
2011-04-21 12:55:00,26.68,26.69,26.67,26.69,2400.0,26.68,26.69,26.67,26.69,2400.0
2011-04-21 13:00:00,26.68,26.68,26.67,26.67,1400.0,26.68,26.68,26.67,26.67,1400.0
2011-04-21 13:05:00,26.66,26.67,26.66,26.67,700.0,26.66,26.67,26.66,26.67,700.0
2011-04-21 13:10:00,26.67,26.69,26.67,26.69,1400.0,26.67,26.69,26.67,26.69,1400.0
2011-04-21 13:15:00,26.69,26.69,26.68,26.69,1300.0,26.69,26.69,26.68,26.69,1300.0
2011-04-21 13:20:00,26.69,26.69,26.68,26.68,2800.0,26.69,26.69,26.68,26.68,2800.0
2011-04-21 13:25:00,26.67,26.68,26.65,26.66,7100.0,26.67,26.68,26.65,26.66,7100.0
2011-04-21 13:30:00,26.66,26.67,26.66,26.67,1000.0,26.66,26.67,26.66,26.67,1000.0
2011-04-21 13:35:00,26.66,26.68,26.66,26.68,2600.0,26.66,26.68,26.66,26.68,2600.0
2011-04-21 13:40:00,26.67,26.67,26.66,26.66,3200.0,26.67,26.67,26.66,26.66,3200.0
2011-04-21 13:45:00,26.66,26.67,26.66,26.67,2600.0,26.66,26.67,26.66,26.67,2600.0
2011-04-21 13:50:00,26.67,26.68,26.66,26.66,1800.0,26.67,26.68,26.66,26.66,1800.0
2011-04-21 13:55:00,26.67,26.67,26.66,26.67,2600.0,26.67,26.67,26.66,26.67,2600.0
2011-04-21 14:00:00,26.68,26.69,26.67,26.67,1800.0,26.68,26.69,26.67,26.67,1800.0
2011-04-21 14:05:00,26.67,26.68,26.67,26.68,700.0,26.67,26.68,26.67,26.68,700.0
2011-04-21 14:10:00,26.68,26.71,26.68,26.71,1600.0,26.68,26.71,26.68,26.71,1600.0
2011-04-21 14:15:00,26.71,26.72,26.7,26.71,3200.0,26.71,26.72,26.7,26.71,3200.0
2011-04-21 14:20:00,26.72,26.72,26.71,26.72,1300.0,26.72,26.72,26.71,26.72,1300.0
2011-04-21 14:25:00,26.71,26.73,26.71,26.73,3100.0,26.71,26.73,26.71,26.73,3100.0
2011-04-21 14:30:00,26.73,26.73,26.71,26.71,1700.0,26.73,26.73,26.71,26.71,1700.0
2011-04-21 14:35:00,26.7,26.7,26.69,26.69,1500.0,26.7,26.7,26.69,26.69,1500.0
2011-04-21 14:40:00,26.69,26.7,26.69,26.69,1800.0,26.69,26.7,26.69,26.69,1800.0
2011-04-21 14:45:00,26.69,26.7,26.68,26.68,2100.0,26.69,26.7,26.68,26.68,2100.0
2011-04-21 14:50:00,26.69,26.69,26.68,26.69,1300.0,26.69,26.69,26.68,26.69,1300.0
2011-04-21 14:55:00,26.69,26.69,26.68,26.69,5700.0,26.69,26.69,26.68,26.69,5700.0
2011-04-21 15:00:00,26.7,26.71,26.7,26.71,4500.0,26.7,26.71,26.7,26.71,4500.0
2011-04-21 15:05:00,26.71,26.71,26.7,26.7,1600.0,26.71,26.71,26.7,26.7,1600.0
2011-04-21 15:10:00,26.71,26.71,26.7,26.71,3100.0,26.71,26.71,26.7,26.71,3100.0
2011-04-21 15:15:00,26.7,26.71,26.7,26.71,5500.0,26.7,26.71,26.7,26.71,5500.0
2011-04-21 15:20:00,26.7,26.72,26.7,26.71,9100.0,26.7,26.72,26.7,26.71,9100.0
2011-04-21 15:25:00,26.7,26.71,26.7,26.71,3300.0,26.7,26.71,26.7,26.71,3300.0
2011-04-21 15:30:00,26.71,26.74,26.71,26.74,3500.0,26.71,26.74,26.71,26.74,3500.0
2011-04-21 15:35:00,26.74,26.75,26.72,26.73,5600.0,26.74,26.75,26.72,26.73,5600.0
2011-04-21 15:40:00,26.73,26.74,26.71,26.72,5100.0,26.73,26.74,26.71,26.72,5100.0
2011-04-21 15:45:00,26.72,26.75,26.72,26.73,6300.0,26.72,26.75,26.72,26.73,6300.0
2011-04-21 15:50:00,26.72,26.73,26.71,26.73,9700.0,26.72,26.73,26.71,26.73,9700.0
2011-04-21 15:55:00,26.72,26.73,26.69,26.71,52000.0,26.72,26.73,26.69,26.71,52000.0
2011-04-25 09:30:00,26.63,26.73,26.63,26.64,6000.0,26.63,26.73,26.63,26.64,6000.0
2011-04-25 09:35:00,26.69,26.75,26.69,26.75,1900.0,26.69,26.75,26.69,26.75,1900.0
2011-04-25 09:40:00,26.76,26.78,26.75,26.75,3800.0,26.76,26.78,26.75,26.75,3800.0
2011-04-25 09:45:00,26.75,26.77,26.74,26.76,3100.0,26.75,26.77,26.74,26.76,3100.0
2011-04-25 09:50:00,26.74,26.74,26.7,26.73,900.0,26.74,26.74,26.7,26.73,900.0
2011-04-25 09:55:00,26.73,26.75,26.73,26.73,1300.0,26.73,26.75,26.73,26.73,1300.0
2011-04-25 10:00:00,26.75,26.75,26.72,26.72,2400.0,26.75,26.75,26.72,26.72,2400.0
2011-04-25 10:05:00,26.73,26.73,26.67,26.67,2900.0,26.73,26.73,26.67,26.67,2900.0
2011-04-25 10:10:00,26.67,26.69,26.66,26.68,3400.0,26.67,26.69,26.66,26.68,3400.0
2011-04-25 10:15:00,26.7,26.72,26.67,26.67,2600.0,26.7,26.72,26.67,26.67,2600.0
2011-04-25 10:20:00,26.67,26.67,26.63,26.67,4600.0,26.67,26.67,26.63,26.67,4600.0
2011-04-25 10:25:00,26.65,26.7,26.65,26.7,2000.0,26.65,26.7,26.65,26.7,2000.0
2011-04-25 10:30:00,26.68,26.69,26.66,26.66,1500.0,26.68,26.69,26.66,26.66,1500.0
2011-04-25 10:35:00,26.67,26.67,26.64,26.65,5300.0,26.67,26.67,26.64,26.65,5300.0
2011-04-25 10:40:00,26.66,26.66,26.65,26.66,600.0,26.66,26.66,26.65,26.66,600.0
2011-04-25 10:45:00,26.66,26.66,26.62,26.62,2300.0,26.66,26.66,26.62,26.62,2300.0
2011-04-25 10:50:00,26.62,26.62,26.59,26.61,1700.0,26.62,26.62,26.59,26.61,1700.0
2011-04-25 10:55:00,26.6,26.6,26.57,26.57,500.0,26.6,26.6,26.57,26.57,500.0
2011-04-25 11:00:00,26.57,26.59,26.56,26.59,3500.0,26.57,26.59,26.56,26.59,3500.0
2011-04-25 11:05:00,26.59,26.6,26.56,26.56,2900.0,26.59,26.6,26.56,26.56,2900.0
2011-04-25 11:10:00,26.55,26.55,26.52,26.54,1300.0,26.55,26.55,26.52,26.54,1300.0
2011-04-25 11:15:00,26.54,26.57,26.53,26.57,700.0,26.54,26.57,26.53,26.57,700.0
2011-04-25 11:20:00,26.57,26.57,26.54,26.55,900.0,26.57,26.57,26.54,26.55,900.0
2011-04-25 11:25:00,26.55,26.56,26.55,26.55,1600.0,26.55,26.56,26.55,26.55,1600.0
2011-04-25 11:30:00,26.55,26.56,26.55,26.55,1300.0,26.55,26.56,26.55,26.55,1300.0
2011-04-25 11:35:00,26.55,26.55,26.54,26.55,1100.0,26.55,26.55,26.54,26.55,1100.0
2011-04-25 11:40:00,26.56,26.58,26.56,26.57,2600.0,26.56,26.58,26.56,26.57,2600.0
2011-04-25 11:45:00,26.57,26.58,26.56,26.57,2100.0,26.57,26.58,26.56,26.57,2100.0
2011-04-25 11:50:00,26.58,26.6,26.57,26.6,1400.0,26.58,26.6,26.57,26.6,1400.0
2011-04-25 11:55:00,26.61,26.64,26.61,26.63,3000.0,26.61,26.64,26.61,26.63,3000.0
2011-04-25 12:00:00,26.63,26.64,26.63,26.64,1100.0,26.63,26.64,26.63,26.64,1100.0
2011-04-25 12:05:00,26.64,26.64,26.63,26.63,400.0,26.64,26.64,26.63,26.63,400.0
2011-04-25 12:10:00,26.64,26.64,26.63,26.64,600.0,26.64,26.64,26.63,26.64,600.0
2011-04-25 12:15:00,26.64,26.65,26.64,26.65,1300.0,26.64,26.65,26.64,26.65,1300.0
2011-04-25 12:20:00,26.65,26.65,26.65,26.65,100.0,26.65,26.65,26.65,26.65,100.0
2011-04-25 12:25:00,26.65,26.65,26.64,26.65,3000.0,26.65,26.65,26.64,26.65,3000.0
2011-04-25 12:30:00,26.64,26.64,26.64,26.64,400.0,26.64,26.64,26.64,26.64,400.0
2011-04-25 12:35:00,26.65,26.65,26.64,26.65,2800.0,26.65,26.65,26.64,26.65,2800.0
2011-04-25 12:40:00,26.65,26.65,26.63,26.63,1900.0,26.65,26.65,26.63,26.63,1900.0
2011-04-25 12:45:00,26.64,26.64,26.62,26.62,3100.0,26.64,26.64,26.62,26.62,3100.0
2011-04-25 12:50:00,26.63,26.64,26.62,26.64,3000.0,26.63,26.64,26.62,26.64,3000.0
2011-04-25 12:55:00,26.64,26.64,26.63,26.64,2500.0,26.64,26.64,26.63,26.64,2500.0
2011-04-25 13:00:00,26.64,26.64,26.62,26.62,1700.0,26.64,26.64,26.62,26.62,1700.0
2011-04-25 13:05:00,26.63,26.63,26.62,26.63,3000.0,26.63,26.63,26.62,26.63,3000.0
2011-04-25 13:10:00,26.64,26.65,26.63,26.65,2400.0,26.64,26.65,26.63,26.65,2400.0
2011-04-25 13:15:00,26.65,26.66,26.65,26.65,1600.0,26.65,26.66,26.65,26.65,1600.0
2011-04-25 13:20:00,26.66,26.67,26.66,26.66,2700.0,26.66,26.67,26.66,26.66,2700.0
2011-04-25 13:25:00,26.67,26.68,26.66,26.67,6800.0,26.67,26.68,26.66,26.67,6800.0
2011-04-25 13:30:00,26.67,26.67,26.66,26.67,4600.0,26.67,26.67,26.66,26.67,4600.0
2011-04-25 13:35:00,26.67,26.69,26.66,26.67,5700.0,26.67,26.69,26.66,26.67,5700.0
2011-04-25 13:40:00,26.67,26.67,26.67,26.67,2200.0,26.67,26.67,26.67,26.67,2200.0
2011-04-25 13:45:00,26.67,26.67,26.66,26.66,2900.0,26.67,26.67,26.66,26.66,2900.0
2011-04-25 13:50:00,26.67,26.67,26.66,26.66,4100.0,26.67,26.67,26.66,26.66,4100.0
2011-04-25 13:55:00,26.66,26.67,26.66,26.66,1900.0,26.66,26.67,26.66,26.66,1900.0
2011-04-25 14:00:00,26.66,26.7,26.66,26.69,6700.0,26.66,26.7,26.66,26.69,6700.0
2011-04-25 14:05:00,26.7,26.7,26.67,26.68,2900.0,26.7,26.7,26.67,26.68,2900.0
2011-04-25 14:10:00,26.67,26.68,26.67,26.67,3700.0,26.67,26.68,26.67,26.67,3700.0
2011-04-25 14:15:00,26.68,26.68,26.64,26.66,11100.0,26.68,26.68,26.64,26.66,11100.0
2011-04-25 14:20:00,26.65,26.67,26.65,26.65,5100.0,26.65,26.67,26.65,26.65,5100.0
2011-04-25 14:25:00,26.65,26.68,26.65,26.68,4300.0,26.65,26.68,26.65,26.68,4300.0
2011-04-25 14:30:00,26.68,26.68,26.66,26.67,3100.0,26.68,26.68,26.66,26.67,3100.0
2011-04-25 14:35:00,26.66,26.67,26.66,26.66,2600.0,26.66,26.67,26.66,26.66,2600.0
2011-04-25 14:40:00,26.66,26.67,26.66,26.67,5400.0,26.66,26.67,26.66,26.67,5400.0
2011-04-25 14:45:00,26.67,26.67,26.66,26.67,2600.0,26.67,26.67,26.66,26.67,2600.0
2011-04-25 14:50:00,26.67,26.67,26.66,26.66,1700.0,26.67,26.67,26.66,26.66,1700.0
2011-04-25 14:55:00,26.67,26.67,26.64,26.66,8700.0,26.67,26.67,26.64,26.66,8700.0
2011-04-25 15:00:00,26.66,26.66,26.64,26.64,7200.0,26.66,26.66,26.64,26.64,7200.0
2011-04-25 15:05:00,26.64,26.66,26.64,26.66,7300.0,26.64,26.66,26.64,26.66,7300.0
2011-04-25 15:10:00,26.66,26.66,26.64,26.64,5400.0,26.66,26.66,26.64,26.64,5400.0
2011-04-25 15:15:00,26.65,26.65,26.64,26.64,2400.0,26.65,26.65,26.64,26.64,2400.0
2011-04-25 15:20:00,26.65,26.65,26.63,26.63,5300.0,26.65,26.65,26.63,26.63,5300.0
2011-04-25 15:25:00,26.64,26.66,26.63,26.64,21500.0,26.64,26.66,26.63,26.64,21500.0
2011-04-25 15:30:00,26.63,26.64,26.62,26.64,8800.0,26.63,26.64,26.62,26.64,8800.0
2011-04-25 15:35:00,26.63,26.64,26.62,26.63,5600.0,26.63,26.64,26.62,26.63,5600.0
2011-04-25 15:40:00,26.63,26.63,26.61,26.61,7700.0,26.63,26.63,26.61,26.61,7700.0
2011-04-25 15:45:00,26.61,26.62,26.59,26.6,13200.0,26.61,26.62,26.59,26.6,13200.0
2011-04-25 15:50:00,26.6,26.6,26.59,26.6,7200.0,26.6,26.6,26.59,26.6,7200.0
2011-04-25 15:55:00,26.6,26.62,26.59,26.6,29200.0,26.6,26.62,26.59,26.6,29200.0
2011-04-26 09:30:00,26.68,26.68,26.56,26.58,3500.0,26.68,26.68,26.56,26.58,3500.0
2011-04-26 09:35:00,26.6,26.68,26.6,26.63,2900.0,26.6,26.68,26.6,26.63,2900.0
2011-04-26 09:40:00,26.6,26.62,26.6,26.6,2300.0,26.6,26.62,26.6,26.6,2300.0
2011-04-26 09:45:00,26.6,26.65,26.6,26.65,4500.0,26.6,26.65,26.6,26.65,4500.0
2011-04-26 09:50:00,26.63,26.71,26.63,26.7,3400.0,26.63,26.71,26.63,26.7,3400.0
2011-04-26 09:55:00,26.72,26.73,26.67,26.71,4700.0,26.72,26.73,26.67,26.71,4700.0
2011-04-26 10:00:00,26.71,26.74,26.7,26.7,4500.0,26.71,26.74,26.7,26.7,4500.0
2011-04-26 10:05:00,26.72,26.73,26.68,26.68,3800.0,26.72,26.73,26.68,26.68,3800.0
2011-04-26 10:10:00,26.69,26.73,26.68,26.73,4500.0,26.69,26.73,26.68,26.73,4500.0
2011-04-26 10:15:00,26.72,26.74,26.68,26.69,7700.0,26.72,26.74,26.68,26.69,7700.0
2011-04-26 10:20:00,26.71,26.74,26.7,26.72,6500.0,26.71,26.74,26.7,26.72,6500.0
2011-04-26 10:25:00,26.73,26.73,26.7,26.72,5400.0,26.73,26.73,26.7,26.72,5400.0
2011-04-26 10:30:00,26.72,26.74,26.7,26.71,9500.0,26.72,26.74,26.7,26.71,9500.0
2011-04-26 10:35:00,26.71,26.73,26.7,26.73,8500.0,26.71,26.73,26.7,26.73,8500.0
2011-04-26 10:40:00,26.72,26.74,26.7,26.73,10100.0,26.72,26.74,26.7,26.73,10100.0
2011-04-26 10:45:00,26.73,26.74,26.72,26.73,4400.0,26.73,26.74,26.72,26.73,4400.0
2011-04-26 10:50:00,26.73,26.75,26.71,26.73,5300.0,26.73,26.75,26.71,26.73,5300.0
2011-04-26 10:55:00,26.72,26.73,26.7,26.73,3100.0,26.72,26.73,26.7,26.73,3100.0
2011-04-26 11:00:00,26.74,26.74,26.7,26.72,3800.0,26.74,26.74,26.7,26.72,3800.0
2011-04-26 11:05:00,26.73,26.75,26.73,26.74,1500.0,26.73,26.75,26.73,26.74,1500.0
2011-04-26 11:10:00,26.74,26.76,26.73,26.75,2700.0,26.74,26.76,26.73,26.75,2700.0
2011-04-26 11:15:00,26.76,26.77,26.73,26.74,3300.0,26.76,26.77,26.73,26.74,3300.0
2011-04-26 11:20:00,26.73,26.77,26.73,26.77,4100.0,26.73,26.77,26.73,26.77,4100.0
2011-04-26 11:25:00,26.75,26.79,26.73,26.76,23000.0,26.75,26.79,26.73,26.76,23000.0
2011-04-26 11:30:00,26.75,26.79,26.75,26.79,1900.0,26.75,26.79,26.75,26.79,1900.0
2011-04-26 11:35:00,26.79,26.8,26.79,26.8,1600.0,26.79,26.8,26.79,26.8,1600.0
2011-04-26 11:40:00,26.79,26.8,26.78,26.78,3000.0,26.79,26.8,26.78,26.78,3000.0
2011-04-26 11:45:00,26.78,26.78,26.77,26.77,3000.0,26.78,26.78,26.77,26.77,3000.0
2011-04-26 11:50:00,26.77,26.78,26.76,26.78,2300.0,26.77,26.78,26.76,26.78,2300.0
2011-04-26 11:55:00,26.78,26.8,26.78,26.8,2100.0,26.78,26.8,26.78,26.8,2100.0
2011-04-26 12:00:00,26.8,26.82,26.8,26.82,1000.0,26.8,26.82,26.8,26.82,1000.0
2011-04-26 12:05:00,26.84,26.85,26.83,26.85,3400.0,26.84,26.85,26.83,26.85,3400.0
2011-04-26 12:10:00,26.85,26.87,26.85,26.86,2700.0,26.85,26.87,26.85,26.86,2700.0
2011-04-26 12:15:00,26.85,26.86,26.82,26.85,6500.0,26.85,26.86,26.82,26.85,6500.0
2011-04-26 12:20:00,26.84,26.86,26.83,26.86,2700.0,26.84,26.86,26.83,26.86,2700.0
2011-04-26 12:25:00,26.86,26.87,26.83,26.86,4200.0,26.86,26.87,26.83,26.86,4200.0
2011-04-26 12:30:00,26.85,26.85,26.82,26.85,6200.0,26.85,26.85,26.82,26.85,6200.0
2011-04-26 12:35:00,26.86,26.86,26.83,26.84,1500.0,26.86,26.86,26.83,26.84,1500.0
2011-04-26 12:40:00,26.83,26.85,26.81,26.85,7000.0,26.83,26.85,26.81,26.85,7000.0
2011-04-26 12:45:00,26.86,26.86,26.85,26.86,10000.0,26.86,26.86,26.85,26.86,10000.0
2011-04-26 12:50:00,26.87,26.88,26.86,26.87,8700.0,26.87,26.88,26.86,26.87,8700.0
2011-04-26 12:55:00,26.87,26.88,26.85,26.86,13000.0,26.87,26.88,26.85,26.86,13000.0
2011-04-26 13:00:00,26.86,26.86,26.82,26.82,10700.0,26.86,26.86,26.82,26.82,10700.0
2011-04-26 13:05:00,26.82,26.82,26.78,26.78,2300.0,26.82,26.82,26.78,26.78,2300.0
2011-04-26 13:10:00,26.78,26.81,26.77,26.81,3200.0,26.78,26.81,26.77,26.81,3200.0
2011-04-26 13:15:00,26.81,26.82,26.81,26.81,500.0,26.81,26.82,26.81,26.81,500.0
2011-04-26 13:20:00,26.82,26.83,26.82,26.82,1700.0,26.82,26.83,26.82,26.82,1700.0
2011-04-26 13:25:00,26.81,26.83,26.81,26.82,2200.0,26.81,26.83,26.81,26.82,2200.0
2011-04-26 13:30:00,26.81,26.81,26.79,26.8,4500.0,26.81,26.81,26.79,26.8,4500.0
2011-04-26 13:35:00,26.81,26.82,26.81,26.82,2300.0,26.81,26.82,26.81,26.82,2300.0
2011-04-26 13:40:00,26.81,26.83,26.81,26.83,2700.0,26.81,26.83,26.81,26.83,2700.0
2011-04-26 13:45:00,26.83,26.84,26.83,26.84,1100.0,26.83,26.84,26.83,26.84,1100.0
2011-04-26 13:50:00,26.84,26.86,26.83,26.86,1700.0,26.84,26.86,26.83,26.86,1700.0
2011-04-26 13:55:00,26.86,26.88,26.86,26.87,2300.0,26.86,26.88,26.86,26.87,2300.0
2011-04-26 14:00:00,26.87,26.87,26.84,26.85,3900.0,26.87,26.87,26.84,26.85,3900.0
2011-04-26 14:05:00,26.85,26.86,26.85,26.86,1600.0,26.85,26.86,26.85,26.86,1600.0
2011-04-26 14:10:00,26.86,26.89,26.85,26.89,3100.0,26.86,26.89,26.85,26.89,3100.0
2011-04-26 14:15:00,26.89,26.9,26.89,26.9,2300.0,26.89,26.9,26.89,26.9,2300.0
2011-04-26 14:20:00,26.9,26.9,26.9,26.9,2600.0,26.9,26.9,26.9,26.9,2600.0
2011-04-26 14:25:00,26.89,26.91,26.89,26.91,2600.0,26.89,26.91,26.89,26.91,2600.0
2011-04-26 14:30:00,26.91,26.92,26.9,26.92,3400.0,26.91,26.92,26.9,26.92,3400.0
2011-04-26 14:35:00,26.92,26.92,26.89,26.9,3500.0,26.92,26.92,26.89,26.9,3500.0
2011-04-26 14:40:00,26.9,26.91,26.89,26.9,2900.0,26.9,26.91,26.89,26.9,2900.0
2011-04-26 14:45:00,26.9,26.91,26.89,26.91,3400.0,26.9,26.91,26.89,26.91,3400.0
2011-04-26 14:50:00,26.9,26.91,26.9,26.91,5400.0,26.9,26.91,26.9,26.91,5400.0
2011-04-26 14:55:00,26.91,26.94,26.91,26.93,10300.0,26.91,26.94,26.91,26.93,10300.0
2011-04-26 15:00:00,26.94,26.95,26.93,26.95,10500.0,26.94,26.95,26.93,26.95,10500.0
2011-04-26 15:05:00,26.95,26.97,26.95,26.97,4200.0,26.95,26.97,26.95,26.97,4200.0
2011-04-26 15:10:00,26.97,26.98,26.96,26.98,4900.0,26.97,26.98,26.96,26.98,4900.0
2011-04-26 15:15:00,26.98,26.99,26.96,26.97,13000.0,26.98,26.99,26.96,26.97,13000.0
2011-04-26 15:20:00,26.98,26.98,26.95,26.95,7500.0,26.98,26.98,26.95,26.95,7500.0
2011-04-26 15:25:00,26.96,26.96,26.95,26.95,7800.0,26.96,26.96,26.95,26.95,7800.0
2011-04-26 15:30:00,26.95,26.96,26.95,26.95,6900.0,26.95,26.96,26.95,26.95,6900.0
2011-04-26 15:35:00,26.95,26.96,26.93,26.93,11000.0,26.95,26.96,26.93,26.93,11000.0
2011-04-26 15:40:00,26.93,26.96,26.93,26.96,15100.0,26.93,26.96,26.93,26.96,15100.0
2011-04-26 15:45:00,26.96,26.96,26.92,26.92,15000.0,26.96,26.96,26.92,26.92,15000.0
2011-04-26 15:50:00,26.92,26.96,26.91,26.95,24700.0,26.92,26.96,26.91,26.95,24700.0
2011-04-26 15:55:00,26.94,26.95,26.93,26.94,40100.0,26.94,26.95,26.93,26.94,40100.0
2011-04-27 09:30:00,26.94,26.95,26.87,26.95,4900.0,26.94,26.95,26.87,26.95,4900.0
2011-04-27 09:35:00,26.91,26.96,26.91,26.92,4900.0,26.91,26.96,26.91,26.92,4900.0
2011-04-27 09:40:00,26.89,26.95,26.89,26.9,5800.0,26.89,26.95,26.89,26.9,5800.0
2011-04-27 09:45:00,26.9,26.94,26.9,26.93,4200.0,26.9,26.94,26.9,26.93,4200.0
2011-04-27 09:50:00,26.95,26.98,26.93,26.98,6500.0,26.95,26.98,26.93,26.98,6500.0
2011-04-27 09:55:00,26.98,26.99,26.95,26.96,3500.0,26.98,26.99,26.95,26.96,3500.0
2011-04-27 10:00:00,26.96,26.96,26.87,26.88,7400.0,26.96,26.96,26.87,26.88,7400.0
2011-04-27 10:05:00,26.88,26.9,26.86,26.9,7100.0,26.88,26.9,26.86,26.9,7100.0
2011-04-27 10:10:00,26.9,26.92,26.89,26.92,5200.0,26.9,26.92,26.89,26.92,5200.0
2011-04-27 10:15:00,26.9,26.9,26.88,26.89,6300.0,26.9,26.9,26.88,26.89,6300.0
2011-04-27 10:20:00,26.88,26.92,26.88,26.92,5000.0,26.88,26.92,26.88,26.92,5000.0
2011-04-27 10:25:00,26.92,26.94,26.91,26.94,7400.0,26.92,26.94,26.91,26.94,7400.0
2011-04-27 10:30:00,26.94,26.94,26.91,26.92,9800.0,26.94,26.94,26.91,26.92,9800.0
2011-04-27 10:35:00,26.93,26.95,26.92,26.95,6700.0,26.93,26.95,26.92,26.95,6700.0
2011-04-27 10:40:00,26.94,26.95,26.93,26.95,7800.0,26.94,26.95,26.93,26.95,7800.0
2011-04-27 10:45:00,26.95,26.97,26.95,26.97,9500.0,26.95,26.97,26.95,26.97,9500.0
2011-04-27 10:50:00,26.96,26.98,26.96,26.96,7200.0,26.96,26.98,26.96,26.96,7200.0
2011-04-27 10:55:00,26.97,26.99,26.96,26.99,5800.0,26.97,26.99,26.96,26.99,5800.0
2011-04-27 11:00:00,26.99,27.01,26.98,26.99,13900.0,26.99,27.01,26.98,26.99,13900.0
2011-04-27 11:05:00,26.99,27.01,26.98,27.0,4000.0,26.99,27.01,26.98,27.0,4000.0
2011-04-27 11:10:00,27.0,27.04,26.99,27.04,18400.0,27.0,27.04,26.99,27.04,18400.0
2011-04-27 11:15:00,27.06,27.06,27.0,27.0,9900.0,27.06,27.06,27.0,27.0,9900.0
2011-04-27 11:20:00,27.0,27.01,26.99,27.01,4400.0,27.0,27.01,26.99,27.01,4400.0
2011-04-27 11:25:00,27.0,27.01,27.0,27.01,5200.0,27.0,27.01,27.0,27.01,5200.0
2011-04-27 11:30:00,27.01,27.01,26.99,27.01,6100.0,27.01,27.01,26.99,27.01,6100.0
2011-04-27 11:35:00,27.01,27.03,27.01,27.02,7300.0,27.01,27.03,27.01,27.02,7300.0
2011-04-27 11:40:00,27.01,27.02,27.0,27.02,3500.0,27.01,27.02,27.0,27.02,3500.0
2011-04-27 11:45:00,27.02,27.05,27.01,27.04,15300.0,27.02,27.05,27.01,27.04,15300.0
2011-04-27 11:50:00,27.04,27.05,27.02,27.05,5800.0,27.04,27.05,27.02,27.05,5800.0
2011-04-27 11:55:00,27.05,27.07,27.05,27.05,9800.0,27.05,27.07,27.05,27.05,9800.0
2011-04-27 12:00:00,27.05,27.07,27.05,27.07,20000.0,27.05,27.07,27.05,27.07,20000.0
2011-04-27 12:05:00,27.06,27.07,27.06,27.06,9900.0,27.06,27.07,27.06,27.06,9900.0
2011-04-27 12:10:00,27.06,27.07,27.05,27.07,7500.0,27.06,27.07,27.05,27.07,7500.0
2011-04-27 12:15:00,27.06,27.07,27.05,27.05,6800.0,27.06,27.07,27.05,27.05,6800.0
2011-04-27 12:20:00,27.05,27.06,27.05,27.06,1500.0,27.05,27.06,27.05,27.06,1500.0
2011-04-27 12:25:00,27.05,27.07,27.05,27.07,6400.0,27.05,27.07,27.05,27.07,6400.0
2011-04-27 12:30:00,27.06,27.09,27.04,27.06,11700.0,27.06,27.09,27.04,27.06,11700.0
2011-04-27 12:35:00,27.08,27.08,27.05,27.08,16900.0,27.08,27.08,27.05,27.08,16900.0
2011-04-27 12:40:00,27.07,27.08,27.06,27.06,10200.0,27.07,27.08,27.06,27.06,10200.0
2011-04-27 12:45:00,27.06,27.07,27.05,27.05,7600.0,27.06,27.07,27.05,27.05,7600.0
2011-04-27 12:50:00,27.06,27.07,27.05,27.06,11900.0,27.06,27.07,27.05,27.06,11900.0
2011-04-27 12:55:00,27.06,27.07,27.06,27.06,3700.0,27.06,27.07,27.06,27.06,3700.0
2011-04-27 13:00:00,27.07,27.07,27.05,27.07,10100.0,27.07,27.07,27.05,27.07,10100.0
2011-04-27 13:05:00,27.05,27.08,27.05,27.08,10400.0,27.05,27.08,27.05,27.08,10400.0
2011-04-27 13:10:00,27.07,27.09,27.07,27.09,3400.0,27.07,27.09,27.07,27.09,3400.0
2011-04-27 13:15:00,27.08,27.09,27.08,27.09,1900.0,27.08,27.09,27.08,27.09,1900.0
2011-04-27 13:20:00,27.09,27.09,27.07,27.08,43100.0,27.09,27.09,27.07,27.08,43100.0
2011-04-27 13:25:00,27.09,27.11,27.09,27.1,3500.0,27.09,27.11,27.09,27.1,3500.0
2011-04-27 13:30:00,27.1,27.12,27.1,27.1,7400.0,27.1,27.12,27.1,27.1,7400.0
2011-04-27 13:35:00,27.11,27.12,27.1,27.1,10400.0,27.11,27.12,27.1,27.1,10400.0
2011-04-27 13:40:00,27.1,27.12,27.1,27.11,3000.0,27.1,27.12,27.1,27.11,3000.0
2011-04-27 13:45:00,27.1,27.12,27.1,27.1,3500.0,27.1,27.12,27.1,27.1,3500.0
2011-04-27 13:50:00,27.11,27.12,27.1,27.11,7500.0,27.11,27.12,27.1,27.11,7500.0
2011-04-27 13:55:00,27.12,27.12,27.1,27.1,2000.0,27.12,27.12,27.1,27.1,2000.0
2011-04-27 14:00:00,27.11,27.12,27.1,27.1,5800.0,27.11,27.12,27.1,27.1,5800.0
2011-04-27 14:05:00,27.1,27.11,27.1,27.11,1800.0,27.1,27.11,27.1,27.11,1800.0
2011-04-27 14:10:00,27.11,27.11,27.1,27.11,3100.0,27.11,27.11,27.1,27.11,3100.0
2011-04-27 14:15:00,27.1,27.11,27.09,27.11,12900.0,27.1,27.11,27.09,27.11,12900.0
2011-04-27 14:20:00,27.1,27.11,27.1,27.1,9100.0,27.1,27.11,27.1,27.1,9100.0
2011-04-27 14:25:00,27.1,27.11,27.1,27.11,5500.0,27.1,27.11,27.1,27.11,5500.0
2011-04-27 14:30:00,27.11,27.12,27.1,27.11,8500.0,27.11,27.12,27.1,27.11,8500.0
2011-04-27 14:35:00,27.1,27.11,27.1,27.11,6100.0,27.1,27.11,27.1,27.11,6100.0
2011-04-27 14:40:00,27.11,27.11,27.1,27.1,15900.0,27.11,27.11,27.1,27.1,15900.0
2011-04-27 14:45:00,27.1,27.12,27.09,27.1,8600.0,27.1,27.12,27.09,27.1,8600.0
2011-04-27 14:50:00,27.1,27.14,27.1,27.13,6600.0,27.1,27.14,27.1,27.13,6600.0
2011-04-27 14:55:00,27.14,27.17,27.14,27.17,7500.0,27.14,27.17,27.14,27.17,7500.0
2011-04-27 15:00:00,27.17,27.18,27.16,27.17,10100.0,27.17,27.18,27.16,27.17,10100.0
2011-04-27 15:05:00,27.16,27.17,27.16,27.17,12800.0,27.16,27.17,27.16,27.17,12800.0
2011-04-27 15:10:00,27.17,27.17,27.14,27.14,7800.0,27.17,27.17,27.14,27.14,7800.0
2011-04-27 15:15:00,27.14,27.15,27.14,27.14,6400.0,27.14,27.15,27.14,27.14,6400.0
2011-04-27 15:20:00,27.14,27.15,27.14,27.14,6800.0,27.14,27.15,27.14,27.14,6800.0
2011-04-27 15:25:00,27.14,27.16,27.14,27.15,4500.0,27.14,27.16,27.14,27.15,4500.0
2011-04-27 15:30:00,27.15,27.2,27.15,27.2,14000.0,27.15,27.2,27.15,27.2,14000.0
2011-04-27 15:35:00,27.2,27.22,27.2,27.2,9300.0,27.2,27.22,27.2,27.2,9300.0
2011-04-27 15:40:00,27.21,27.23,27.19,27.19,16200.0,27.21,27.23,27.19,27.19,16200.0
2011-04-27 15:45:00,27.19,27.21,27.19,27.21,21400.0,27.19,27.21,27.19,27.21,21400.0
2011-04-27 15:50:00,27.21,27.25,27.21,27.25,19600.0,27.21,27.25,27.21,27.25,19600.0
2011-04-27 15:55:00,27.25,27.28,27.23,27.28,67800.0,27.25,27.28,27.23,27.28,67800.0
2011-04-28 09:30:00,27.28,27.37,27.12,27.3,13600.0,27.28,27.37,27.12,27.3,13600.0
2011-04-28 09:35:00,27.29,27.42,27.29,27.41,14600.0,27.29,27.42,27.29,27.41,14600.0
2011-04-28 09:40:00,27.41,27.42,27.38,27.39,9100.0,27.41,27.42,27.38,27.39,9100.0
2011-04-28 09:45:00,27.39,27.42,27.38,27.4,7500.0,27.39,27.42,27.38,27.4,7500.0
2011-04-28 09:50:00,27.38,27.38,27.31,27.32,18900.0,27.38,27.38,27.31,27.32,18900.0
2011-04-28 09:55:00,27.32,27.34,27.31,27.33,10100.0,27.32,27.34,27.31,27.33,10100.0
2011-04-28 10:00:00,27.32,27.37,27.31,27.36,22700.0,27.32,27.37,27.31,27.36,22700.0
2011-04-28 10:05:00,27.35,27.39,27.35,27.37,6300.0,27.35,27.39,27.35,27.37,6300.0
2011-04-28 10:10:00,27.35,27.37,27.34,27.37,8800.0,27.35,27.37,27.34,27.37,8800.0
2011-04-28 10:15:00,27.37,27.38,27.35,27.35,8800.0,27.37,27.38,27.35,27.35,8800.0
2011-04-28 10:20:00,27.35,27.36,27.35,27.35,3600.0,27.35,27.36,27.35,27.35,3600.0
2011-04-28 10:25:00,27.36,27.36,27.35,27.36,12500.0,27.36,27.36,27.35,27.36,12500.0
2011-04-28 10:30:00,27.35,27.35,27.35,27.35,6600.0,27.35,27.35,27.35,27.35,6600.0
2011-04-28 10:35:00,27.35,27.36,27.35,27.35,9500.0,27.35,27.36,27.35,27.35,9500.0
2011-04-28 10:40:00,27.35,27.36,27.34,27.35,6400.0,27.35,27.36,27.34,27.35,6400.0
2011-04-28 10:45:00,27.35,27.36,27.35,27.36,5500.0,27.35,27.36,27.35,27.36,5500.0
2011-04-28 10:50:00,27.35,27.36,27.35,27.35,5500.0,27.35,27.36,27.35,27.35,5500.0
2011-04-28 10:55:00,27.35,27.38,27.35,27.38,6800.0,27.35,27.38,27.35,27.38,6800.0
2011-04-28 11:00:00,27.37,27.37,27.37,27.37,1300.0,27.37,27.37,27.37,27.37,1300.0
2011-04-28 11:05:00,27.36,27.36,27.36,27.36,1800.0,27.36,27.36,27.36,27.36,1800.0
2011-04-28 11:10:00,27.35,27.35,27.35,27.35,8000.0,27.35,27.35,27.35,27.35,8000.0
2011-04-28 11:15:00,27.36,27.36,27.35,27.35,17600.0,27.36,27.36,27.35,27.35,17600.0
2011-04-28 11:20:00,27.35,27.36,27.35,27.35,7700.0,27.35,27.36,27.35,27.35,7700.0
2011-04-28 11:25:00,27.35,27.36,27.35,27.35,7700.0,27.35,27.36,27.35,27.35,7700.0
2011-04-28 11:30:00,27.35,27.36,27.35,27.36,6200.0,27.35,27.36,27.35,27.36,6200.0
2011-04-28 11:35:00,27.36,27.36,27.35,27.35,19700.0,27.36,27.36,27.35,27.35,19700.0
2011-04-28 11:40:00,27.36,27.36,27.34,27.35,28000.0,27.36,27.36,27.34,27.35,28000.0
2011-04-28 11:45:00,27.35,27.36,27.35,27.35,25700.0,27.35,27.36,27.35,27.35,25700.0
2011-04-28 11:50:00,27.35,27.36,27.35,27.36,4500.0,27.35,27.36,27.35,27.36,4500.0
2011-04-28 11:55:00,27.35,27.35,27.35,27.35,8400.0,27.35,27.35,27.35,27.35,8400.0
2011-04-28 12:00:00,27.35,27.36,27.35,27.35,7900.0,27.35,27.36,27.35,27.35,7900.0
2011-04-28 12:05:00,27.35,27.37,27.35,27.36,9700.0,27.35,27.37,27.35,27.36,9700.0
2011-04-28 12:10:00,27.36,27.36,27.35,27.35,4900.0,27.36,27.36,27.35,27.35,4900.0
2011-04-28 12:15:00,27.35,27.37,27.35,27.37,6700.0,27.35,27.37,27.35,27.37,6700.0
2011-04-28 12:20:00,27.36,27.36,27.35,27.35,7000.0,27.36,27.36,27.35,27.35,7000.0
2011-04-28 12:25:00,27.35,27.39,27.35,27.39,7900.0,27.35,27.39,27.35,27.39,7900.0
2011-04-28 12:30:00,27.38,27.38,27.36,27.37,6000.0,27.38,27.38,27.36,27.37,6000.0
2011-04-28 12:35:00,27.36,27.36,27.36,27.36,800.0,27.36,27.36,27.36,27.36,800.0
2011-04-28 12:40:00,27.36,27.36,27.36,27.36,2400.0,27.36,27.36,27.36,27.36,2400.0
2011-04-28 12:45:00,27.36,27.36,27.35,27.35,2400.0,27.36,27.36,27.35,27.35,2400.0
2011-04-28 12:50:00,27.35,27.36,27.35,27.35,10700.0,27.35,27.36,27.35,27.35,10700.0
2011-04-28 12:55:00,27.36,27.37,27.36,27.37,2500.0,27.36,27.37,27.36,27.37,2500.0
2011-04-28 13:00:00,27.37,27.37,27.35,27.35,10200.0,27.37,27.37,27.35,27.35,10200.0
2011-04-28 13:05:00,27.35,27.35,27.35,27.35,11200.0,27.35,27.35,27.35,27.35,11200.0
2011-04-28 13:10:00,27.35,27.36,27.35,27.35,17900.0,27.35,27.36,27.35,27.35,17900.0
2011-04-28 13:15:00,27.35,27.36,27.35,27.35,15300.0,27.35,27.36,27.35,27.35,15300.0
2011-04-28 13:20:00,27.35,27.36,27.35,27.35,5600.0,27.35,27.36,27.35,27.35,5600.0
2011-04-28 13:25:00,27.35,27.37,27.35,27.37,5100.0,27.35,27.37,27.35,27.37,5100.0
2011-04-28 13:30:00,27.37,27.37,27.35,27.36,4200.0,27.37,27.37,27.35,27.36,4200.0
2011-04-28 13:35:00,27.36,27.36,27.35,27.36,5800.0,27.36,27.36,27.35,27.36,5800.0
2011-04-28 13:40:00,27.36,27.36,27.35,27.36,4000.0,27.36,27.36,27.35,27.36,4000.0
2011-04-28 13:45:00,27.36,27.36,27.35,27.35,8300.0,27.36,27.36,27.35,27.35,8300.0
2011-04-28 13:50:00,27.35,27.35,27.35,27.35,9300.0,27.35,27.35,27.35,27.35,9300.0
2011-04-28 13:55:00,27.35,27.35,27.35,27.35,7700.0,27.35,27.35,27.35,27.35,7700.0
2011-04-28 14:00:00,27.35,27.35,27.35,27.35,8800.0,27.35,27.35,27.35,27.35,8800.0
2011-04-28 14:05:00,27.35,27.36,27.35,27.35,7000.0,27.35,27.36,27.35,27.35,7000.0
2011-04-28 14:10:00,27.35,27.36,27.35,27.35,10800.0,27.35,27.36,27.35,27.35,10800.0
2011-04-28 14:15:00,27.35,27.36,27.35,27.35,4600.0,27.35,27.36,27.35,27.35,4600.0
2011-04-28 14:20:00,27.36,27.36,27.34,27.36,9600.0,27.36,27.36,27.34,27.36,9600.0
2011-04-28 14:25:00,27.36,27.36,27.35,27.36,2300.0,27.36,27.36,27.35,27.36,2300.0
2011-04-28 14:30:00,27.35,27.36,27.35,27.35,13900.0,27.35,27.36,27.35,27.35,13900.0
2011-04-28 14:35:00,27.36,27.36,27.35,27.36,3900.0,27.36,27.36,27.35,27.36,3900.0
2011-04-28 14:40:00,27.35,27.36,27.35,27.36,6500.0,27.35,27.36,27.35,27.36,6500.0
2011-04-28 14:45:00,27.36,27.36,27.35,27.35,7300.0,27.36,27.36,27.35,27.35,7300.0
2011-04-28 14:50:00,27.35,27.39,27.35,27.39,8900.0,27.35,27.39,27.35,27.39,8900.0
2011-04-28 14:55:00,27.39,27.39,27.37,27.37,4000.0,27.39,27.39,27.37,27.37,4000.0
2011-04-28 15:00:00,27.38,27.38,27.35,27.35,3900.0,27.38,27.38,27.35,27.35,3900.0
2011-04-28 15:05:00,27.35,27.37,27.35,27.36,8400.0,27.35,27.37,27.35,27.36,8400.0
2011-04-28 15:10:00,27.36,27.4,27.36,27.4,14500.0,27.36,27.4,27.36,27.4,14500.0
2011-04-28 15:15:00,27.4,27.43,27.4,27.42,14600.0,27.4,27.43,27.4,27.42,14600.0
2011-04-28 15:20:00,27.42,27.43,27.4,27.4,11700.0,27.42,27.43,27.4,27.4,11700.0
2011-04-28 15:25:00,27.4,27.44,27.4,27.43,10400.0,27.4,27.44,27.4,27.43,10400.0
2011-04-28 15:30:00,27.42,27.45,27.41,27.41,11600.0,27.42,27.45,27.41,27.41,11600.0
2011-04-28 15:35:00,27.42,27.42,27.39,27.39,56100.0,27.42,27.42,27.39,27.39,56100.0
2011-04-28 15:40:00,27.4,27.41,27.38,27.38,14000.0,27.4,27.41,27.38,27.38,14000.0
2011-04-28 15:45:00,27.38,27.39,27.35,27.36,20100.0,27.38,27.39,27.35,27.36,20100.0
2011-04-28 15:50:00,27.35,27.38,27.34,27.35,72600.0,27.35,27.38,27.34,27.35,72600.0
2011-04-28 15:55:00,27.35,27.47,27.35,27.43,197300.0,27.35,27.47,27.35,27.43,197300.0
2011-04-29 09:30:00,27.38,27.43,27.36,27.42,7000.0,27.38,27.43,27.36,27.42,7000.0
2011-04-29 09:35:00,27.42,27.48,27.42,27.46,4500.0,27.42,27.48,27.42,27.46,4500.0
2011-04-29 09:40:00,27.48,27.5,27.46,27.48,7000.0,27.48,27.5,27.46,27.48,7000.0
2011-04-29 09:45:00,27.47,27.47,27.41,27.43,3900.0,27.47,27.47,27.41,27.43,3900.0
2011-04-29 09:50:00,27.41,27.45,27.4,27.4,3000.0,27.41,27.45,27.4,27.4,3000.0
2011-04-29 09:55:00,27.39,27.39,27.34,27.34,2500.0,27.39,27.39,27.34,27.34,2500.0
2011-04-29 10:00:00,27.35,27.41,27.35,27.4,3600.0,27.35,27.41,27.35,27.4,3600.0
2011-04-29 10:05:00,27.39,27.39,27.36,27.38,2000.0,27.39,27.39,27.36,27.38,2000.0
2011-04-29 10:10:00,27.38,27.39,27.37,27.39,2900.0,27.38,27.39,27.37,27.39,2900.0
2011-04-29 10:15:00,27.39,27.41,27.36,27.38,7700.0,27.39,27.41,27.36,27.38,7700.0
2011-04-29 10:20:00,27.37,27.41,27.37,27.4,3700.0,27.37,27.41,27.37,27.4,3700.0
2011-04-29 10:25:00,27.4,27.42,27.39,27.42,3100.0,27.4,27.42,27.39,27.42,3100.0
2011-04-29 10:30:00,27.41,27.41,27.38,27.39,2700.0,27.41,27.41,27.38,27.39,2700.0
2011-04-29 10:35:00,27.38,27.4,27.38,27.4,2600.0,27.38,27.4,27.38,27.4,2600.0
2011-04-29 10:40:00,27.39,27.4,27.38,27.38,1300.0,27.39,27.4,27.38,27.38,1300.0
2011-04-29 10:45:00,27.37,27.4,27.37,27.4,1200.0,27.37,27.4,27.37,27.4,1200.0
2011-04-29 10:50:00,27.41,27.41,27.41,27.41,2300.0,27.41,27.41,27.41,27.41,2300.0
2011-04-29 10:55:00,27.42,27.43,27.4,27.4,3400.0,27.42,27.43,27.4,27.4,3400.0
2011-04-29 11:00:00,27.4,27.41,27.38,27.38,2200.0,27.4,27.41,27.38,27.38,2200.0
2011-04-29 11:05:00,27.38,27.41,27.38,27.41,4300.0,27.38,27.41,27.38,27.41,4300.0
2011-04-29 11:10:00,27.4,27.4,27.36,27.36,7000.0,27.4,27.4,27.36,27.36,7000.0
2011-04-29 11:15:00,27.36,27.36,27.35,27.35,4700.0,27.36,27.36,27.35,27.35,4700.0
2011-04-29 11:20:00,27.35,27.36,27.35,27.35,2500.0,27.35,27.36,27.35,27.35,2500.0
2011-04-29 11:25:00,27.36,27.36,27.36,27.36,400.0,27.36,27.36,27.36,27.36,400.0
2011-04-29 11:30:00,27.35,27.35,27.35,27.35,600.0,27.35,27.35,27.35,27.35,600.0
2011-04-29 11:35:00,27.35,27.38,27.35,27.38,5600.0,27.35,27.38,27.35,27.38,5600.0
2011-04-29 11:40:00,27.38,27.4,27.38,27.39,4600.0,27.38,27.4,27.38,27.39,4600.0
2011-04-29 11:45:00,27.39,27.42,27.39,27.42,3800.0,27.39,27.42,27.39,27.42,3800.0
2011-04-29 11:50:00,27.41,27.41,27.4,27.41,1800.0,27.41,27.41,27.4,27.41,1800.0
2011-04-29 11:55:00,27.41,27.43,27.41,27.41,2400.0,27.41,27.43,27.41,27.41,2400.0
2011-04-29 12:00:00,27.4,27.41,27.39,27.39,1600.0,27.4,27.41,27.39,27.39,1600.0
2011-04-29 12:05:00,27.39,27.39,27.39,27.39,1000.0,27.39,27.39,27.39,27.39,1000.0
2011-04-29 12:10:00,27.39,27.41,27.39,27.4,1300.0,27.39,27.41,27.39,27.4,1300.0
2011-04-29 12:15:00,27.4,27.42,27.4,27.41,3000.0,27.4,27.42,27.4,27.41,3000.0
2011-04-29 12:20:00,27.41,27.41,27.4,27.4,400.0,27.41,27.41,27.4,27.4,400.0
2011-04-29 12:25:00,27.41,27.41,27.4,27.4,400.0,27.41,27.41,27.4,27.4,400.0
2011-04-29 12:30:00,27.41,27.41,27.4,27.41,800.0,27.41,27.41,27.4,27.41,800.0
2011-04-29 12:35:00,27.42,27.42,27.41,27.41,1100.0,27.42,27.42,27.41,27.41,1100.0
2011-04-29 12:40:00,27.42,27.42,27.41,27.41,3200.0,27.42,27.42,27.41,27.41,3200.0
2011-04-29 12:45:00,27.42,27.44,27.42,27.44,3300.0,27.42,27.44,27.42,27.44,3300.0
2011-04-29 12:50:00,27.44,27.44,27.43,27.44,600.0,27.44,27.44,27.43,27.44,600.0
2011-04-29 12:55:00,27.43,27.43,27.4,27.4,7500.0,27.43,27.43,27.4,27.4,7500.0
2011-04-29 13:00:00,27.4,27.4,27.4,27.4,300.0,27.4,27.4,27.4,27.4,300.0
2011-04-29 13:05:00,27.4,27.41,27.4,27.41,1000.0,27.4,27.41,27.4,27.41,1000.0
2011-04-29 13:10:00,27.41,27.41,27.4,27.4,600.0,27.41,27.41,27.4,27.4,600.0
2011-04-29 13:15:00,27.4,27.41,27.4,27.4,400.0,27.4,27.41,27.4,27.4,400.0
2011-04-29 13:20:00,27.4,27.41,27.4,27.41,200.0,27.4,27.41,27.4,27.41,200.0
2011-04-29 13:25:00,27.41,27.41,27.4,27.4,1800.0,27.41,27.41,27.4,27.4,1800.0
2011-04-29 13:30:00,27.4,27.41,27.4,27.41,600.0,27.4,27.41,27.4,27.41,600.0
2011-04-29 13:35:00,27.4,27.41,27.4,27.4,3600.0,27.4,27.41,27.4,27.4,3600.0
2011-04-29 13:40:00,27.39,27.39,27.39,27.39,600.0,27.39,27.39,27.39,27.39,600.0
2011-04-29 13:45:00,27.4,27.4,27.39,27.39,1500.0,27.4,27.4,27.39,27.39,1500.0
2011-04-29 13:50:00,27.39,27.4,27.39,27.39,3900.0,27.39,27.4,27.39,27.39,3900.0
2011-04-29 13:55:00,27.39,27.39,27.37,27.37,6900.0,27.39,27.39,27.37,27.37,6900.0
2011-04-29 14:00:00,27.37,27.37,27.36,27.36,1200.0,27.37,27.37,27.36,27.36,1200.0
2011-04-29 14:05:00,27.36,27.37,27.36,27.36,900.0,27.36,27.37,27.36,27.36,900.0
2011-04-29 14:10:00,27.36,27.37,27.36,27.36,1500.0,27.36,27.37,27.36,27.36,1500.0
2011-04-29 14:15:00,27.37,27.37,27.36,27.36,2100.0,27.37,27.37,27.36,27.36,2100.0
2011-04-29 14:20:00,27.36,27.37,27.36,27.37,2700.0,27.36,27.37,27.36,27.37,2700.0
2011-04-29 14:25:00,27.37,27.37,27.36,27.36,3900.0,27.37,27.37,27.36,27.36,3900.0
2011-04-29 14:30:00,27.36,27.37,27.36,27.37,4100.0,27.36,27.37,27.36,27.37,4100.0
2011-04-29 14:35:00,27.37,27.39,27.36,27.38,7500.0,27.37,27.39,27.36,27.38,7500.0
2011-04-29 14:40:00,27.39,27.39,27.38,27.38,4800.0,27.39,27.39,27.38,27.38,4800.0
2011-04-29 14:45:00,27.37,27.38,27.36,27.37,2900.0,27.37,27.38,27.36,27.37,2900.0
2011-04-29 14:50:00,27.37,27.37,27.36,27.37,1100.0,27.37,27.37,27.36,27.37,1100.0
2011-04-29 14:55:00,27.36,27.37,27.35,27.35,15800.0,27.36,27.37,27.35,27.35,15800.0
2011-04-29 15:00:00,27.35,27.36,27.34,27.35,8700.0,27.35,27.36,27.34,27.35,8700.0
2011-04-29 15:05:00,27.36,27.36,27.35,27.36,900.0,27.36,27.36,27.35,27.36,900.0
2011-04-29 15:10:00,27.36,27.36,27.35,27.35,2100.0,27.36,27.36,27.35,27.35,2100.0
2011-04-29 15:15:00,27.35,27.36,27.35,27.35,6400.0,27.35,27.36,27.35,27.35,6400.0
2011-04-29 15:20:00,27.36,27.36,27.35,27.36,2400.0,27.36,27.36,27.35,27.36,2400.0
2011-04-29 15:25:00,27.36,27.36,27.35,27.36,5400.0,27.36,27.36,27.35,27.36,5400.0
2011-04-29 15:30:00,27.36,27.37,27.35,27.37,13000.0,27.36,27.37,27.35,27.37,13000.0
2011-04-29 15:35:00,27.37,27.38,27.35,27.38,15200.0,27.37,27.38,27.35,27.38,15200.0
2011-04-29 15:40:00,27.38,27.38,27.35,27.38,13400.0,27.38,27.38,27.35,27.38,13400.0
2011-04-29 15:45:00,27.38,27.38,27.37,27.37,15600.0,27.38,27.38,27.37,27.37,15600.0
2011-04-29 15:50:00,27.38,27.41,27.37,27.38,47300.0,27.38,27.41,27.37,27.38,47300.0
2011-04-29 15:55:00,27.37,27.4,27.37,27.39,39000.0,27.37,27.4,27.37,27.39,39000.0
2011-05-02 09:30:00,27.44,27.45,27.21,27.44,8900.0,27.44,27.45,27.21,27.44,8900.0
2011-05-02 09:35:00,27.42,27.49,27.41,27.46,2700.0,27.42,27.49,27.41,27.46,2700.0
2011-05-02 09:40:00,27.42,27.42,27.27,27.28,13500.0,27.42,27.42,27.27,27.28,13500.0
2011-05-02 09:45:00,27.28,27.31,27.27,27.28,10700.0,27.28,27.31,27.27,27.28,10700.0
2011-05-02 09:50:00,27.28,27.39,27.28,27.39,12000.0,27.28,27.39,27.28,27.39,12000.0
2011-05-02 09:55:00,27.39,27.43,27.36,27.36,5700.0,27.39,27.43,27.36,27.36,5700.0
2011-05-02 10:00:00,27.36,27.42,27.36,27.42,5600.0,27.36,27.42,27.36,27.42,5600.0
2011-05-02 10:05:00,27.44,27.45,27.27,27.27,16900.0,27.44,27.45,27.27,27.27,16900.0
2011-05-02 10:10:00,27.28,27.38,27.28,27.38,6100.0,27.28,27.38,27.28,27.38,6100.0
2011-05-02 10:15:00,27.38,27.44,27.38,27.44,4300.0,27.38,27.44,27.38,27.44,4300.0
2011-05-02 10:20:00,27.44,27.46,27.43,27.45,4100.0,27.44,27.46,27.43,27.45,4100.0
2011-05-02 10:25:00,27.46,27.49,27.46,27.49,5600.0,27.46,27.49,27.46,27.49,5600.0
2011-05-02 10:30:00,27.49,27.5,27.48,27.5,7900.0,27.49,27.5,27.48,27.5,7900.0
2011-05-02 10:35:00,27.5,27.5,27.49,27.5,9600.0,27.5,27.5,27.49,27.5,9600.0
2011-05-02 10:40:00,27.5,27.5,27.49,27.5,3100.0,27.5,27.5,27.49,27.5,3100.0
2011-05-02 10:45:00,27.49,27.5,27.47,27.47,7600.0,27.49,27.5,27.47,27.47,7600.0
2011-05-02 10:50:00,27.47,27.47,27.45,27.45,6000.0,27.47,27.47,27.45,27.45,6000.0
2011-05-02 10:55:00,27.45,27.45,27.43,27.43,3200.0,27.45,27.45,27.43,27.43,3200.0
2011-05-02 11:00:00,27.44,27.47,27.44,27.46,7400.0,27.44,27.47,27.44,27.46,7400.0
2011-05-02 11:05:00,27.46,27.49,27.46,27.49,4400.0,27.46,27.49,27.46,27.49,4400.0
2011-05-02 11:10:00,27.48,27.49,27.46,27.46,2600.0,27.48,27.49,27.46,27.46,2600.0
2011-05-02 11:15:00,27.46,27.46,27.4,27.44,8500.0,27.46,27.46,27.4,27.44,8500.0
2011-05-02 11:20:00,27.43,27.43,27.36,27.37,4400.0,27.43,27.43,27.36,27.37,4400.0
2011-05-02 11:25:00,27.37,27.38,27.37,27.38,1300.0,27.37,27.38,27.37,27.38,1300.0
2011-05-02 11:30:00,27.38,27.38,27.34,27.37,4400.0,27.38,27.38,27.34,27.37,4400.0
2011-05-02 11:35:00,27.37,27.38,27.36,27.37,2500.0,27.37,27.38,27.36,27.37,2500.0
2011-05-02 11:40:00,27.37,27.37,27.34,27.35,2600.0,27.37,27.37,27.34,27.35,2600.0
2011-05-02 11:45:00,27.36,27.38,27.34,27.34,2000.0,27.36,27.38,27.34,27.34,2000.0
2011-05-02 11:50:00,27.34,27.37,27.33,27.36,4900.0,27.34,27.37,27.33,27.36,4900.0
2011-05-02 11:55:00,27.35,27.37,27.34,27.35,4800.0,27.35,27.37,27.34,27.35,4800.0
2011-05-02 12:00:00,27.34,27.36,27.34,27.36,5000.0,27.34,27.36,27.34,27.36,5000.0
2011-05-02 12:05:00,27.36,27.36,27.35,27.36,3000.0,27.36,27.36,27.35,27.36,3000.0
2011-05-02 12:10:00,27.37,27.38,27.37,27.37,1100.0,27.37,27.38,27.37,27.37,1100.0
2011-05-02 12:15:00,27.37,27.37,27.34,27.34,2500.0,27.37,27.37,27.34,27.34,2500.0
2011-05-02 12:20:00,27.33,27.36,27.32,27.33,8000.0,27.33,27.36,27.32,27.33,8000.0
2011-05-02 12:25:00,27.32,27.33,27.25,27.29,8700.0,27.32,27.33,27.25,27.29,8700.0
2011-05-02 12:30:00,27.28,27.34,27.27,27.33,6500.0,27.28,27.34,27.27,27.33,6500.0
2011-05-02 12:35:00,27.33,27.33,27.3,27.3,3800.0,27.33,27.33,27.3,27.3,3800.0
2011-05-02 12:40:00,27.3,27.3,27.27,27.29,6000.0,27.3,27.3,27.27,27.29,6000.0
2011-05-02 12:45:00,27.28,27.29,27.27,27.29,6400.0,27.28,27.29,27.27,27.29,6400.0
2011-05-02 12:50:00,27.3,27.32,27.3,27.32,1500.0,27.3,27.32,27.3,27.32,1500.0
2011-05-02 12:55:00,27.32,27.37,27.32,27.35,6300.0,27.32,27.37,27.32,27.35,6300.0
2011-05-02 13:00:00,27.35,27.35,27.33,27.33,4300.0,27.35,27.35,27.33,27.33,4300.0
2011-05-02 13:05:00,27.32,27.32,27.31,27.31,900.0,27.32,27.32,27.31,27.31,900.0
2011-05-02 13:10:00,27.31,27.34,27.31,27.34,2900.0,27.31,27.34,27.31,27.34,2900.0
2011-05-02 13:15:00,27.34,27.35,27.34,27.35,700.0,27.34,27.35,27.34,27.35,700.0
2011-05-02 13:20:00,27.35,27.36,27.35,27.35,1100.0,27.35,27.36,27.35,27.35,1100.0
2011-05-02 13:25:00,27.36,27.38,27.35,27.38,2600.0,27.36,27.38,27.35,27.38,2600.0
2011-05-02 13:30:00,27.39,27.41,27.39,27.4,2100.0,27.39,27.41,27.39,27.4,2100.0
2011-05-02 13:35:00,27.41,27.42,27.38,27.39,6100.0,27.41,27.42,27.38,27.39,6100.0
2011-05-02 13:40:00,27.38,27.4,27.37,27.37,5100.0,27.38,27.4,27.37,27.37,5100.0
2011-05-02 13:45:00,27.38,27.4,27.38,27.4,1600.0,27.38,27.4,27.38,27.4,1600.0
2011-05-02 13:50:00,27.39,27.39,27.37,27.37,1800.0,27.39,27.39,27.37,27.37,1800.0
2011-05-02 13:55:00,27.37,27.38,27.37,27.37,1500.0,27.37,27.38,27.37,27.37,1500.0
2011-05-02 14:00:00,27.37,27.39,27.37,27.38,3300.0,27.37,27.39,27.37,27.38,3300.0
2011-05-02 14:05:00,27.38,27.39,27.38,27.39,1200.0,27.38,27.39,27.38,27.39,1200.0
2011-05-02 14:10:00,27.38,27.38,27.37,27.38,1500.0,27.38,27.38,27.37,27.38,1500.0
2011-05-02 14:15:00,27.38,27.4,27.38,27.4,1200.0,27.38,27.4,27.38,27.4,1200.0
2011-05-02 14:20:00,27.39,27.4,27.38,27.38,5300.0,27.39,27.4,27.38,27.38,5300.0
2011-05-02 14:25:00,27.38,27.38,27.35,27.35,7100.0,27.38,27.38,27.35,27.35,7100.0
2011-05-02 14:30:00,27.35,27.36,27.34,27.35,3600.0,27.35,27.36,27.34,27.35,3600.0
2011-05-02 14:35:00,27.35,27.38,27.35,27.38,6600.0,27.35,27.38,27.35,27.38,6600.0
2011-05-02 14:40:00,27.39,27.43,27.38,27.43,11600.0,27.39,27.43,27.38,27.43,11600.0
2011-05-02 14:45:00,27.43,27.44,27.42,27.42,16000.0,27.43,27.44,27.42,27.42,16000.0
2011-05-02 14:50:00,27.42,27.43,27.4,27.43,7000.0,27.42,27.43,27.4,27.43,7000.0
2011-05-02 14:55:00,27.43,27.43,27.39,27.4,17300.0,27.43,27.43,27.39,27.4,17300.0
2011-05-02 15:00:00,27.4,27.44,27.4,27.42,10800.0,27.4,27.44,27.4,27.42,10800.0
2011-05-02 15:05:00,27.43,27.45,27.43,27.43,7300.0,27.43,27.45,27.43,27.43,7300.0
2011-05-02 15:10:00,27.43,27.44,27.41,27.42,9700.0,27.43,27.44,27.41,27.42,9700.0
2011-05-02 15:15:00,27.42,27.46,27.42,27.43,9300.0,27.42,27.46,27.42,27.43,9300.0
2011-05-02 15:20:00,27.42,27.46,27.42,27.44,23300.0,27.42,27.46,27.42,27.44,23300.0
2011-05-02 15:25:00,27.44,27.45,27.4,27.41,11900.0,27.44,27.45,27.4,27.41,11900.0
2011-05-02 15:30:00,27.4,27.43,27.37,27.39,23700.0,27.4,27.43,27.37,27.39,23700.0
2011-05-02 15:35:00,27.39,27.39,27.35,27.35,8600.0,27.39,27.39,27.35,27.35,8600.0
2011-05-02 15:40:00,27.36,27.36,27.34,27.34,9400.0,27.36,27.36,27.34,27.34,9400.0
2011-05-02 15:45:00,27.34,27.38,27.34,27.38,9800.0,27.34,27.38,27.34,27.38,9800.0
2011-05-02 15:50:00,27.38,27.38,27.37,27.37,5400.0,27.38,27.38,27.37,27.37,5400.0
2011-05-02 15:55:00,27.37,27.37,27.32,27.34,53100.0,27.37,27.37,27.32,27.34,53100.0
2011-05-03 09:30:00,27.34,27.42,27.24,27.42,3900.0,27.34,27.42,27.24,27.42,3900.0
2011-05-03 09:35:00,27.37,27.4,27.3,27.3,1900.0,27.37,27.4,27.3,27.3,1900.0
2011-05-03 09:40:00,27.31,27.31,27.27,27.27,1600.0,27.31,27.31,27.27,27.27,1600.0
2011-05-03 09:45:00,27.27,27.28,27.23,27.28,3300.0,27.27,27.28,27.23,27.28,3300.0
2011-05-03 09:50:00,27.29,27.32,27.29,27.3,3400.0,27.29,27.32,27.29,27.3,3400.0
2011-05-03 09:55:00,27.32,27.35,27.32,27.34,1200.0,27.32,27.35,27.32,27.34,1200.0
2011-05-03 10:00:00,27.35,27.43,27.35,27.39,5700.0,27.35,27.43,27.35,27.39,5700.0
2011-05-03 10:05:00,27.39,27.44,27.37,27.37,6300.0,27.39,27.44,27.37,27.37,6300.0
2011-05-03 10:10:00,27.37,27.38,27.33,27.35,6200.0,27.37,27.38,27.33,27.35,6200.0
2011-05-03 10:15:00,27.35,27.41,27.32,27.33,7400.0,27.35,27.41,27.32,27.33,7400.0
2011-05-03 10:20:00,27.33,27.35,27.27,27.3,17600.0,27.33,27.35,27.27,27.3,17600.0
2011-05-03 10:25:00,27.29,27.34,27.28,27.28,7500.0,27.29,27.34,27.28,27.28,7500.0
2011-05-03 10:30:00,27.29,27.29,27.15,27.19,43000.0,27.29,27.29,27.15,27.19,43000.0
2011-05-03 10:35:00,27.18,27.18,27.12,27.16,19800.0,27.18,27.18,27.12,27.16,19800.0
2011-05-03 10:40:00,27.17,27.17,27.14,27.17,4300.0,27.17,27.17,27.14,27.17,4300.0
2011-05-03 10:45:00,27.16,27.16,27.16,27.16,600.0,27.16,27.16,27.16,27.16,600.0
2011-05-03 10:50:00,27.19,27.23,27.18,27.22,2000.0,27.19,27.23,27.18,27.22,2000.0
2011-05-03 10:55:00,27.21,27.22,27.17,27.17,2300.0,27.21,27.22,27.17,27.17,2300.0
2011-05-03 11:00:00,27.19,27.22,27.19,27.22,1200.0,27.19,27.22,27.19,27.22,1200.0
2011-05-03 11:05:00,27.23,27.23,27.19,27.19,1300.0,27.23,27.23,27.19,27.19,1300.0
2011-05-03 11:10:00,27.18,27.18,27.16,27.17,2300.0,27.18,27.18,27.16,27.17,2300.0
2011-05-03 11:15:00,27.18,27.2,27.18,27.2,1600.0,27.18,27.2,27.18,27.2,1600.0
2011-05-03 11:20:00,27.21,27.21,27.19,27.19,2100.0,27.21,27.21,27.19,27.19,2100.0
2011-05-03 11:25:00,27.19,27.19,27.16,27.16,1900.0,27.19,27.19,27.16,27.16,1900.0
2011-05-03 11:30:00,27.16,27.17,27.15,27.17,3900.0,27.16,27.17,27.15,27.17,3900.0
2011-05-03 11:35:00,27.18,27.19,27.16,27.16,3400.0,27.18,27.19,27.16,27.16,3400.0
2011-05-03 11:40:00,27.16,27.2,27.16,27.19,3900.0,27.16,27.2,27.16,27.19,3900.0
2011-05-03 11:45:00,27.2,27.2,27.16,27.16,2200.0,27.2,27.2,27.16,27.16,2200.0
2011-05-03 11:50:00,27.16,27.17,27.15,27.15,2700.0,27.16,27.17,27.15,27.15,2700.0
2011-05-03 11:55:00,27.16,27.16,27.15,27.16,1100.0,27.16,27.16,27.15,27.16,1100.0
2011-05-03 12:00:00,27.16,27.16,27.15,27.16,2900.0,27.16,27.16,27.15,27.16,2900.0
2011-05-03 12:05:00,27.16,27.16,27.14,27.15,4600.0,27.16,27.16,27.14,27.15,4600.0
2011-05-03 12:10:00,27.16,27.17,27.14,27.14,10400.0,27.16,27.17,27.14,27.14,10400.0
2011-05-03 12:15:00,27.13,27.13,27.12,27.12,1900.0,27.13,27.13,27.12,27.12,1900.0
2011-05-03 12:20:00,27.12,27.12,27.1,27.1,2200.0,27.12,27.12,27.1,27.1,2200.0
2011-05-03 12:25:00,27.1,27.1,27.1,27.1,200.0,27.1,27.1,27.1,27.1,200.0
2011-05-03 12:30:00,27.1,27.11,27.1,27.1,700.0,27.1,27.11,27.1,27.1,700.0
2011-05-03 12:35:00,27.11,27.12,27.11,27.11,3100.0,27.11,27.12,27.11,27.11,3100.0
2011-05-03 12:40:00,27.12,27.12,27.11,27.12,900.0,27.12,27.12,27.11,27.12,900.0
2011-05-03 12:45:00,27.11,27.12,27.11,27.11,1500.0,27.11,27.12,27.11,27.11,1500.0
2011-05-03 12:50:00,27.12,27.12,27.1,27.1,11300.0,27.12,27.12,27.1,27.1,11300.0
2011-05-03 12:55:00,27.1,27.1,27.09,27.1,8300.0,27.1,27.1,27.09,27.1,8300.0
2011-05-03 13:00:00,27.1,27.11,27.1,27.11,400.0,27.1,27.11,27.1,27.11,400.0
2011-05-03 13:05:00,27.11,27.11,27.07,27.07,13500.0,27.11,27.11,27.07,27.07,13500.0
2011-05-03 13:10:00,27.08,27.12,27.08,27.08,7100.0,27.08,27.12,27.08,27.08,7100.0
2011-05-03 13:15:00,27.09,27.1,27.03,27.03,20300.0,27.09,27.1,27.03,27.03,20300.0
2011-05-03 13:20:00,27.03,27.03,27.01,27.01,4100.0,27.03,27.03,27.01,27.01,4100.0
2011-05-03 13:25:00,27.01,27.01,26.97,26.99,4900.0,27.01,27.01,26.97,26.99,4900.0
2011-05-03 13:30:00,26.98,26.99,26.95,26.99,5100.0,26.98,26.99,26.95,26.99,5100.0
2011-05-03 13:35:00,26.99,27.0,26.99,27.0,1300.0,26.99,27.0,26.99,27.0,1300.0
2011-05-03 13:40:00,26.99,27.01,26.98,26.98,7000.0,26.99,27.01,26.98,26.98,7000.0
2011-05-03 13:45:00,26.98,26.99,26.94,26.99,2800.0,26.98,26.99,26.94,26.99,2800.0
2011-05-03 13:50:00,26.99,27.0,26.94,26.99,13800.0,26.99,27.0,26.94,26.99,13800.0
2011-05-03 13:55:00,26.99,26.99,26.99,26.99,600.0,26.99,26.99,26.99,26.99,600.0
2011-05-03 14:00:00,26.99,27.03,26.99,27.02,3900.0,26.99,27.03,26.99,27.02,3900.0
2011-05-03 14:05:00,27.03,27.03,26.99,26.99,1900.0,27.03,27.03,26.99,26.99,1900.0
2011-05-03 14:10:00,26.98,26.98,26.93,26.95,3200.0,26.98,26.98,26.93,26.95,3200.0
2011-05-03 14:15:00,26.95,26.98,26.95,26.97,1000.0,26.95,26.98,26.95,26.97,1000.0
2011-05-03 14:20:00,26.97,26.98,26.95,26.95,2800.0,26.97,26.98,26.95,26.95,2800.0
2011-05-03 14:25:00,26.95,26.99,26.94,26.97,2400.0,26.95,26.99,26.94,26.97,2400.0
2011-05-03 14:30:00,26.97,26.98,26.96,26.96,3400.0,26.97,26.98,26.96,26.96,3400.0
2011-05-03 14:35:00,26.96,26.99,26.95,26.95,4100.0,26.96,26.99,26.95,26.95,4100.0
2011-05-03 14:40:00,26.96,27.01,26.96,27.0,3800.0,26.96,27.01,26.96,27.0,3800.0
2011-05-03 14:45:00,27.01,27.03,27.0,27.02,3800.0,27.01,27.03,27.0,27.02,3800.0
2011-05-03 14:50:00,27.03,27.03,26.99,26.99,4000.0,27.03,27.03,26.99,26.99,4000.0
2011-05-03 14:55:00,26.99,27.03,26.99,27.03,2900.0,26.99,27.03,26.99,27.03,2900.0
2011-05-03 15:00:00,27.04,27.08,27.04,27.08,1700.0,27.04,27.08,27.04,27.08,1700.0
2011-05-03 15:05:00,27.08,27.09,27.05,27.06,3200.0,27.08,27.09,27.05,27.06,3200.0
2011-05-03 15:10:00,27.07,27.09,27.06,27.09,2800.0,27.07,27.09,27.06,27.09,2800.0
2011-05-03 15:15:00,27.09,27.11,27.08,27.1,3000.0,27.09,27.11,27.08,27.1,3000.0
2011-05-03 15:20:00,27.09,27.13,27.09,27.12,5500.0,27.09,27.13,27.09,27.12,5500.0
2011-05-03 15:25:00,27.13,27.14,27.12,27.14,4000.0,27.13,27.14,27.12,27.14,4000.0
2011-05-03 15:30:00,27.13,27.17,27.13,27.13,6100.0,27.13,27.17,27.13,27.13,6100.0
2011-05-03 15:35:00,27.14,27.14,27.1,27.12,9800.0,27.14,27.14,27.1,27.12,9800.0
2011-05-03 15:40:00,27.13,27.16,27.13,27.16,9400.0,27.13,27.16,27.13,27.16,9400.0
2011-05-03 15:45:00,27.16,27.17,27.13,27.13,8400.0,27.16,27.17,27.13,27.13,8400.0
2011-05-03 15:50:00,27.14,27.19,27.14,27.19,8400.0,27.14,27.19,27.14,27.19,8400.0
2011-05-03 15:55:00,27.19,27.2,27.13,27.14,22500.0,27.19,27.2,27.13,27.14,22500.0
2011-05-04 09:30:00,27.18,27.18,26.97,26.97,8400.0,27.18,27.18,26.97,26.97,8400.0
2011-05-04 09:35:00,27.01,27.03,26.99,27.03,13700.0,27.01,27.03,26.99,27.03,13700.0
2011-05-04 09:40:00,27.05,27.07,27.03,27.05,6000.0,27.05,27.07,27.03,27.05,6000.0
2011-05-04 09:45:00,27.03,27.07,27.03,27.07,2300.0,27.03,27.07,27.03,27.07,2300.0
2011-05-04 09:50:00,27.08,27.11,27.04,27.04,1900.0,27.08,27.11,27.04,27.04,1900.0
2011-05-04 09:55:00,27.03,27.1,26.99,26.99,7000.0,27.03,27.1,26.99,26.99,7000.0
2011-05-04 10:00:00,26.99,27.05,26.95,27.05,10800.0,26.99,27.05,26.95,27.05,10800.0
2011-05-04 10:05:00,27.06,27.09,27.01,27.05,16900.0,27.06,27.09,27.01,27.05,16900.0
2011-05-04 10:10:00,27.05,27.09,27.04,27.06,6500.0,27.05,27.09,27.04,27.06,6500.0
2011-05-04 10:15:00,27.05,27.11,27.05,27.1,4000.0,27.05,27.11,27.05,27.1,4000.0
2011-05-04 10:20:00,27.09,27.12,27.08,27.08,8300.0,27.09,27.12,27.08,27.08,8300.0
2011-05-04 10:25:00,27.07,27.11,27.06,27.07,3600.0,27.07,27.11,27.06,27.07,3600.0
2011-05-04 10:30:00,27.06,27.1,27.06,27.1,1200.0,27.06,27.1,27.06,27.1,1200.0
2011-05-04 10:35:00,27.09,27.09,26.98,27.03,5800.0,27.09,27.09,26.98,27.03,5800.0
2011-05-04 10:40:00,27.04,27.04,26.99,26.99,7800.0,27.04,27.04,26.99,26.99,7800.0
2011-05-04 10:45:00,27.01,27.02,26.93,26.94,4600.0,27.01,27.02,26.93,26.94,4600.0
2011-05-04 10:50:00,26.96,26.99,26.96,26.99,4000.0,26.96,26.99,26.96,26.99,4000.0
2011-05-04 10:55:00,26.97,27.01,26.97,27.01,3600.0,26.97,27.01,26.97,27.01,3600.0
2011-05-04 11:00:00,27.0,27.0,26.98,26.98,2000.0,27.0,27.0,26.98,26.98,2000.0
2011-05-04 11:05:00,26.97,26.97,26.95,26.96,2000.0,26.97,26.97,26.95,26.96,2000.0
2011-05-04 11:10:00,26.98,26.99,26.93,26.93,3300.0,26.98,26.99,26.93,26.93,3300.0
2011-05-04 11:15:00,26.94,26.94,26.8,26.88,13400.0,26.94,26.94,26.8,26.88,13400.0
2011-05-04 11:20:00,26.88,26.91,26.88,26.88,3500.0,26.88,26.91,26.88,26.88,3500.0
2011-05-04 11:25:00,26.86,26.88,26.84,26.87,1600.0,26.86,26.88,26.84,26.87,1600.0
2011-05-04 11:30:00,26.87,26.87,26.84,26.87,1900.0,26.87,26.87,26.84,26.87,1900.0
2011-05-04 11:35:00,26.87,26.87,26.85,26.85,2200.0,26.87,26.87,26.85,26.85,2200.0
2011-05-04 11:40:00,26.83,26.83,26.77,26.82,29900.0,26.83,26.83,26.77,26.82,29900.0
2011-05-04 11:45:00,26.81,26.83,26.79,26.8,26700.0,26.81,26.83,26.79,26.8,26700.0
2011-05-04 11:50:00,26.81,26.82,26.79,26.81,16500.0,26.81,26.82,26.79,26.81,16500.0
2011-05-04 11:55:00,26.8,26.83,26.78,26.82,17200.0,26.8,26.83,26.78,26.82,17200.0
2011-05-04 12:00:00,26.82,26.86,26.79,26.84,24700.0,26.82,26.86,26.79,26.84,24700.0
2011-05-04 12:05:00,26.85,26.88,26.82,26.88,17700.0,26.85,26.88,26.82,26.88,17700.0
2011-05-04 12:10:00,26.87,26.89,26.86,26.89,4900.0,26.87,26.89,26.86,26.89,4900.0
2011-05-04 12:15:00,26.91,26.91,26.86,26.86,3200.0,26.91,26.91,26.86,26.86,3200.0
2011-05-04 12:20:00,26.86,26.88,26.84,26.84,10300.0,26.86,26.88,26.84,26.84,10300.0
2011-05-04 12:25:00,26.82,26.87,26.81,26.85,13900.0,26.82,26.87,26.81,26.85,13900.0
2011-05-04 12:30:00,26.86,26.9,26.84,26.89,12000.0,26.86,26.9,26.84,26.89,12000.0
2011-05-04 12:35:00,26.9,26.97,26.89,26.97,11000.0,26.9,26.97,26.89,26.97,11000.0
2011-05-04 12:40:00,26.97,26.97,26.9,26.9,7000.0,26.97,26.97,26.9,26.9,7000.0
2011-05-04 12:45:00,26.89,26.9,26.88,26.89,3900.0,26.89,26.9,26.88,26.89,3900.0
2011-05-04 12:50:00,26.89,26.89,26.84,26.85,10000.0,26.89,26.89,26.84,26.85,10000.0
2011-05-04 12:55:00,26.86,26.88,26.86,26.88,4300.0,26.86,26.88,26.86,26.88,4300.0
2011-05-04 13:00:00,26.87,26.88,26.86,26.87,5100.0,26.87,26.88,26.86,26.87,5100.0
2011-05-04 13:05:00,26.88,26.88,26.86,26.86,2300.0,26.88,26.88,26.86,26.86,2300.0
2011-05-04 13:10:00,26.87,26.88,26.85,26.85,2400.0,26.87,26.88,26.85,26.85,2400.0
2011-05-04 13:15:00,26.86,26.87,26.85,26.87,2600.0,26.86,26.87,26.85,26.87,2600.0
2011-05-04 13:20:00,26.86,26.89,26.85,26.89,1700.0,26.86,26.89,26.85,26.89,1700.0
2011-05-04 13:25:00,26.88,26.88,26.84,26.84,8800.0,26.88,26.88,26.84,26.84,8800.0
2011-05-04 13:30:00,26.85,26.88,26.85,26.88,1400.0,26.85,26.88,26.85,26.88,1400.0
2011-05-04 13:35:00,26.89,26.93,26.86,26.92,10800.0,26.89,26.93,26.86,26.92,10800.0
2011-05-04 13:40:00,26.91,26.92,26.9,26.91,1300.0,26.91,26.92,26.9,26.91,1300.0
2011-05-04 13:45:00,26.91,26.91,26.89,26.89,2000.0,26.91,26.91,26.89,26.89,2000.0
2011-05-04 13:50:00,26.89,26.91,26.88,26.89,3600.0,26.89,26.91,26.88,26.89,3600.0
2011-05-04 13:55:00,26.9,26.91,26.89,26.89,3000.0,26.9,26.91,26.89,26.89,3000.0
2011-05-04 14:00:00,26.9,26.91,26.87,26.87,7200.0,26.9,26.91,26.87,26.87,7200.0
2011-05-04 14:05:00,26.88,26.89,26.87,26.89,6400.0,26.88,26.89,26.87,26.89,6400.0
2011-05-04 14:10:00,26.89,26.9,26.87,26.9,8200.0,26.89,26.9,26.87,26.9,8200.0
2011-05-04 14:15:00,26.9,26.96,26.9,26.94,5400.0,26.9,26.96,26.9,26.94,5400.0
2011-05-04 14:20:00,26.95,26.98,26.95,26.97,6000.0,26.95,26.98,26.95,26.97,6000.0
2011-05-04 14:25:00,26.98,26.99,26.98,26.98,2800.0,26.98,26.99,26.98,26.98,2800.0
2011-05-04 14:30:00,26.98,27.01,26.96,26.96,11500.0,26.98,27.01,26.96,26.96,11500.0
2011-05-04 14:35:00,26.96,26.97,26.96,26.96,3000.0,26.96,26.97,26.96,26.96,3000.0
2011-05-04 14:40:00,26.97,26.98,26.95,26.95,14000.0,26.97,26.98,26.95,26.95,14000.0
2011-05-04 14:45:00,26.95,26.95,26.92,26.92,12300.0,26.95,26.95,26.92,26.92,12300.0
2011-05-04 14:50:00,26.91,26.93,26.91,26.92,8900.0,26.91,26.93,26.91,26.92,8900.0
2011-05-04 14:55:00,26.93,26.94,26.86,26.87,12900.0,26.93,26.94,26.86,26.87,12900.0
2011-05-04 15:00:00,26.87,26.9,26.85,26.85,15500.0,26.87,26.9,26.85,26.85,15500.0
2011-05-04 15:05:00,26.86,26.86,26.81,26.81,22300.0,26.86,26.86,26.81,26.81,22300.0
2011-05-04 15:10:00,26.8,26.82,26.8,26.81,6500.0,26.8,26.82,26.8,26.81,6500.0
2011-05-04 15:15:00,26.81,26.81,26.79,26.8,9200.0,26.81,26.81,26.79,26.8,9200.0
2011-05-04 15:20:00,26.79,26.83,26.79,26.83,16700.0,26.79,26.83,26.79,26.83,16700.0
2011-05-04 15:25:00,26.83,26.92,26.83,26.91,18000.0,26.83,26.92,26.83,26.91,18000.0
2011-05-04 15:30:00,26.9,26.91,26.81,26.81,19300.0,26.9,26.91,26.81,26.81,19300.0
2011-05-04 15:35:00,26.81,26.85,26.81,26.84,13700.0,26.81,26.85,26.81,26.84,13700.0
2011-05-04 15:40:00,26.84,26.89,26.83,26.86,25100.0,26.84,26.89,26.83,26.86,25100.0
2011-05-04 15:45:00,26.87,26.9,26.85,26.86,27100.0,26.87,26.9,26.85,26.86,27100.0
2011-05-04 15:50:00,26.86,26.89,26.81,26.82,30900.0,26.86,26.89,26.81,26.82,30900.0
2011-05-04 15:55:00,26.81,26.83,26.78,26.8,51600.0,26.81,26.83,26.78,26.8,51600.0
2011-05-05 09:30:00,26.71,26.79,26.67,26.75,6200.0,26.71,26.79,26.67,26.75,6200.0
2011-05-05 09:35:00,26.75,26.75,26.66,26.69,6500.0,26.75,26.75,26.66,26.69,6500.0
2011-05-05 09:40:00,26.7,26.76,26.69,26.76,2800.0,26.7,26.76,26.69,26.76,2800.0
2011-05-05 09:45:00,26.77,26.83,26.74,26.74,3200.0,26.77,26.83,26.74,26.74,3200.0
2011-05-05 09:50:00,26.79,26.79,26.74,26.75,4600.0,26.79,26.79,26.74,26.75,4600.0
2011-05-05 09:55:00,26.74,26.78,26.72,26.77,3200.0,26.74,26.78,26.72,26.77,3200.0
2011-05-05 10:00:00,26.77,26.87,26.77,26.86,3500.0,26.77,26.87,26.77,26.86,3500.0
2011-05-05 10:05:00,26.86,26.89,26.84,26.89,2300.0,26.86,26.89,26.84,26.89,2300.0
2011-05-05 10:10:00,26.87,26.89,26.83,26.85,5300.0,26.87,26.89,26.83,26.85,5300.0
2011-05-05 10:15:00,26.82,26.83,26.76,26.78,3100.0,26.82,26.83,26.76,26.78,3100.0
2011-05-05 10:20:00,26.77,26.82,26.74,26.81,18400.0,26.77,26.82,26.74,26.81,18400.0
2011-05-05 10:25:00,26.8,26.83,26.8,26.82,1700.0,26.8,26.83,26.8,26.82,1700.0
2011-05-05 10:30:00,26.8,26.84,26.79,26.84,4400.0,26.8,26.84,26.79,26.84,4400.0
2011-05-05 10:35:00,26.86,26.91,26.85,26.88,6100.0,26.86,26.91,26.85,26.88,6100.0
2011-05-05 10:40:00,26.9,26.91,26.87,26.88,2900.0,26.9,26.91,26.87,26.88,2900.0
2011-05-05 10:45:00,26.88,26.91,26.87,26.89,6900.0,26.88,26.91,26.87,26.89,6900.0
2011-05-05 10:50:00,26.87,26.88,26.83,26.86,6900.0,26.87,26.88,26.83,26.86,6900.0
2011-05-05 10:55:00,26.85,26.88,26.84,26.85,3800.0,26.85,26.88,26.84,26.85,3800.0
2011-05-05 11:00:00,26.85,26.87,26.85,26.86,2100.0,26.85,26.87,26.85,26.86,2100.0
2011-05-05 11:05:00,26.83,26.85,26.79,26.8,6000.0,26.83,26.85,26.79,26.8,6000.0
2011-05-05 11:10:00,26.81,26.82,26.8,26.81,5400.0,26.81,26.82,26.8,26.81,5400.0
2011-05-05 11:15:00,26.8,26.85,26.78,26.84,4100.0,26.8,26.85,26.78,26.84,4100.0
2011-05-05 11:20:00,26.85,26.89,26.85,26.89,5100.0,26.85,26.89,26.85,26.89,5100.0
2011-05-05 11:25:00,26.88,26.9,26.88,26.88,2800.0,26.88,26.9,26.88,26.88,2800.0
2011-05-05 11:30:00,26.89,26.94,26.89,26.92,3200.0,26.89,26.94,26.89,26.92,3200.0
2011-05-05 11:35:00,26.94,26.96,26.93,26.95,4600.0,26.94,26.96,26.93,26.95,4600.0
2011-05-05 11:40:00,26.95,26.96,26.93,26.95,1600.0,26.95,26.96,26.93,26.95,1600.0
2011-05-05 11:45:00,26.96,27.0,26.96,26.98,7400.0,26.96,27.0,26.96,26.98,7400.0
2011-05-05 11:50:00,27.0,27.03,26.98,26.98,7100.0,27.0,27.03,26.98,26.98,7100.0
2011-05-05 11:55:00,26.99,27.02,26.98,26.99,4000.0,26.99,27.02,26.98,26.99,4000.0
2011-05-05 12:00:00,26.99,27.04,26.99,27.04,8700.0,26.99,27.04,26.99,27.04,8700.0
2011-05-05 12:05:00,27.04,27.06,27.01,27.02,3400.0,27.04,27.06,27.01,27.02,3400.0
2011-05-05 12:10:00,27.0,27.02,27.0,27.02,1500.0,27.0,27.02,27.0,27.02,1500.0
2011-05-05 12:15:00,26.99,27.0,26.97,27.0,1500.0,26.99,27.0,26.97,27.0,1500.0
2011-05-05 12:20:00,27.0,27.01,26.98,27.0,1000.0,27.0,27.01,26.98,27.0,1000.0
2011-05-05 12:25:00,27.0,27.02,27.0,27.02,1300.0,27.0,27.02,27.0,27.02,1300.0
2011-05-05 12:30:00,27.0,27.0,26.92,26.92,2000.0,27.0,27.0,26.92,26.92,2000.0
2011-05-05 12:35:00,26.93,26.93,26.91,26.92,700.0,26.93,26.93,26.91,26.92,700.0
2011-05-05 12:40:00,26.92,26.94,26.91,26.94,2600.0,26.92,26.94,26.91,26.94,2600.0
2011-05-05 12:45:00,26.93,26.93,26.91,26.91,1000.0,26.93,26.93,26.91,26.91,1000.0
2011-05-05 12:50:00,26.91,26.91,26.89,26.89,700.0,26.91,26.91,26.89,26.89,700.0
2011-05-05 12:55:00,26.89,26.9,26.87,26.9,4600.0,26.89,26.9,26.87,26.9,4600.0
2011-05-05 13:00:00,26.9,26.91,26.9,26.91,900.0,26.9,26.91,26.9,26.91,900.0
2011-05-05 13:05:00,26.91,26.91,26.9,26.91,1800.0,26.91,26.91,26.9,26.91,1800.0
2011-05-05 13:10:00,26.9,26.96,26.9,26.96,2700.0,26.9,26.96,26.9,26.96,2700.0
2011-05-05 13:15:00,26.96,27.0,26.96,26.98,4800.0,26.96,27.0,26.96,26.98,4800.0
2011-05-05 13:20:00,26.98,27.02,26.98,27.0,4800.0,26.98,27.02,26.98,27.0,4800.0
2011-05-05 13:25:00,27.0,27.0,26.95,26.97,7000.0,27.0,27.0,26.95,26.97,7000.0
2011-05-05 13:30:00,26.98,26.99,26.95,26.95,1500.0,26.98,26.99,26.95,26.95,1500.0
2011-05-05 13:35:00,26.95,26.96,26.94,26.96,2300.0,26.95,26.96,26.94,26.96,2300.0
2011-05-05 13:40:00,26.96,26.96,26.94,26.95,1500.0,26.96,26.96,26.94,26.95,1500.0
2011-05-05 13:45:00,26.95,26.96,26.95,26.96,1000.0,26.95,26.96,26.95,26.96,1000.0
2011-05-05 13:50:00,26.96,26.96,26.94,26.95,1400.0,26.96,26.96,26.94,26.95,1400.0
2011-05-05 13:55:00,26.95,27.0,26.95,27.0,2500.0,26.95,27.0,26.95,27.0,2500.0
2011-05-05 14:00:00,27.0,27.0,26.95,26.95,4800.0,27.0,27.0,26.95,26.95,4800.0
2011-05-05 14:05:00,26.96,26.96,26.94,26.94,3000.0,26.96,26.96,26.94,26.94,3000.0
2011-05-05 14:10:00,26.95,26.95,26.94,26.94,2900.0,26.95,26.95,26.94,26.94,2900.0
2011-05-05 14:15:00,26.96,26.97,26.96,26.96,4500.0,26.96,26.97,26.96,26.96,4500.0
2011-05-05 14:20:00,26.98,27.01,26.98,27.0,2700.0,26.98,27.01,26.98,27.0,2700.0
2011-05-05 14:25:00,27.0,27.01,27.0,27.01,1700.0,27.0,27.01,27.0,27.01,1700.0
2011-05-05 14:30:00,27.01,27.02,27.0,27.0,4800.0,27.01,27.02,27.0,27.0,4800.0
2011-05-05 14:35:00,27.01,27.02,27.01,27.01,1600.0,27.01,27.02,27.01,27.01,1600.0
2011-05-05 14:40:00,27.01,27.01,26.97,26.97,1800.0,27.01,27.01,26.97,26.97,1800.0
2011-05-05 14:45:00,26.97,26.99,26.97,26.97,4900.0,26.97,26.99,26.97,26.97,4900.0
2011-05-05 14:50:00,26.98,26.99,26.95,26.95,10800.0,26.98,26.99,26.95,26.95,10800.0
2011-05-05 14:55:00,26.95,26.99,26.95,26.97,13400.0,26.95,26.99,26.95,26.97,13400.0
2011-05-05 15:00:00,26.97,26.99,26.95,26.96,11900.0,26.97,26.99,26.95,26.96,11900.0
2011-05-05 15:05:00,26.94,26.94,26.88,26.88,12000.0,26.94,26.94,26.88,26.88,12000.0
2011-05-05 15:10:00,26.88,26.88,26.79,26.86,24000.0,26.88,26.88,26.79,26.86,24000.0
2011-05-05 15:15:00,26.86,26.87,26.8,26.81,10800.0,26.86,26.87,26.8,26.81,10800.0
2011-05-05 15:20:00,26.82,26.82,26.72,26.74,11800.0,26.82,26.82,26.72,26.74,11800.0
2011-05-05 15:25:00,26.74,26.79,26.71,26.72,7700.0,26.74,26.79,26.71,26.72,7700.0
2011-05-05 15:30:00,26.71,26.8,26.7,26.79,18500.0,26.71,26.8,26.7,26.79,18500.0
2011-05-05 15:35:00,26.78,26.81,26.77,26.8,12400.0,26.78,26.81,26.77,26.8,12400.0
2011-05-05 15:40:00,26.78,26.85,26.76,26.84,13000.0,26.78,26.85,26.76,26.84,13000.0
2011-05-05 15:45:00,26.84,26.87,26.81,26.85,16400.0,26.84,26.87,26.81,26.85,16400.0
2011-05-05 15:50:00,26.83,26.86,26.75,26.76,16600.0,26.83,26.86,26.75,26.76,16600.0
2011-05-05 15:55:00,26.76,26.83,26.74,26.82,56700.0,26.76,26.83,26.74,26.82,56700.0
2011-05-06 09:30:00,27.12,27.12,27.05,27.05,5400.0,27.12,27.12,27.05,27.05,5400.0
2011-05-06 09:35:00,27.08,27.16,27.08,27.13,14400.0,27.08,27.16,27.08,27.13,14400.0
2011-05-06 09:40:00,27.12,27.12,27.06,27.09,2300.0,27.12,27.12,27.06,27.09,2300.0
2011-05-06 09:45:00,27.1,27.15,27.06,27.06,7400.0,27.1,27.15,27.06,27.06,7400.0
2011-05-06 09:50:00,27.05,27.09,27.02,27.09,3100.0,27.05,27.09,27.02,27.09,3100.0
2011-05-06 09:55:00,27.09,27.1,27.04,27.07,3900.0,27.09,27.1,27.04,27.07,3900.0
2011-05-06 10:00:00,27.04,27.08,27.03,27.08,1900.0,27.04,27.08,27.03,27.08,1900.0
2011-05-06 10:05:00,27.07,27.07,26.99,26.99,4200.0,27.07,27.07,26.99,26.99,4200.0
2011-05-06 10:10:00,27.01,27.08,27.01,27.08,3500.0,27.01,27.08,27.01,27.08,3500.0
2011-05-06 10:15:00,27.08,27.08,27.04,27.06,2300.0,27.08,27.08,27.04,27.06,2300.0
2011-05-06 10:20:00,27.04,27.09,27.04,27.09,2000.0,27.04,27.09,27.04,27.09,2000.0
2011-05-06 10:25:00,27.09,27.1,27.09,27.1,3400.0,27.09,27.1,27.09,27.1,3400.0
2011-05-06 10:30:00,27.09,27.09,27.07,27.07,1700.0,27.09,27.09,27.07,27.07,1700.0
2011-05-06 10:35:00,27.08,27.14,27.08,27.14,4000.0,27.08,27.14,27.08,27.14,4000.0
2011-05-06 10:40:00,27.14,27.17,27.13,27.17,3900.0,27.14,27.17,27.13,27.17,3900.0
2011-05-06 10:45:00,27.17,27.18,27.15,27.16,2000.0,27.17,27.18,27.15,27.16,2000.0
2011-05-06 10:50:00,27.16,27.16,27.12,27.12,1600.0,27.16,27.16,27.12,27.12,1600.0
2011-05-06 10:55:00,27.12,27.15,27.12,27.13,900.0,27.12,27.15,27.12,27.13,900.0
2011-05-06 11:00:00,27.13,27.17,27.13,27.17,1600.0,27.13,27.17,27.13,27.17,1600.0
2011-05-06 11:05:00,27.18,27.2,27.18,27.19,800.0,27.18,27.2,27.18,27.19,800.0
2011-05-06 11:10:00,27.19,27.2,27.19,27.2,1700.0,27.19,27.2,27.19,27.2,1700.0
2011-05-06 11:15:00,27.2,27.27,27.19,27.26,5300.0,27.2,27.27,27.19,27.26,5300.0
2011-05-06 11:20:00,27.26,27.27,27.25,27.27,1100.0,27.26,27.27,27.25,27.27,1100.0
2011-05-06 11:25:00,27.25,27.28,27.25,27.28,2900.0,27.25,27.28,27.25,27.28,2900.0
2011-05-06 11:30:00,27.26,27.28,27.26,27.26,1300.0,27.26,27.28,27.26,27.26,1300.0
2011-05-06 11:35:00,27.26,27.26,27.24,27.25,2100.0,27.26,27.26,27.24,27.25,2100.0
2011-05-06 11:40:00,27.26,27.28,27.26,27.27,1400.0,27.26,27.28,27.26,27.27,1400.0
2011-05-06 11:45:00,27.28,27.29,27.28,27.28,2800.0,27.28,27.29,27.28,27.28,2800.0
2011-05-06 11:50:00,27.27,27.27,27.22,27.24,2300.0,27.27,27.27,27.22,27.24,2300.0
2011-05-06 11:55:00,27.23,27.23,27.18,27.21,3800.0,27.23,27.23,27.18,27.21,3800.0
2011-05-06 12:00:00,27.21,27.21,27.18,27.18,3400.0,27.21,27.21,27.18,27.18,3400.0
2011-05-06 12:05:00,27.2,27.21,27.15,27.16,2200.0,27.2,27.21,27.15,27.16,2200.0
2011-05-06 12:10:00,27.17,27.19,27.14,27.15,5900.0,27.17,27.19,27.14,27.15,5900.0
2011-05-06 12:15:00,27.16,27.16,27.12,27.13,1900.0,27.16,27.16,27.12,27.13,1900.0
2011-05-06 12:20:00,27.11,27.15,27.1,27.15,2900.0,27.11,27.15,27.1,27.15,2900.0
2011-05-06 12:25:00,27.16,27.17,27.1,27.1,1500.0,27.16,27.17,27.1,27.1,1500.0
2011-05-06 12:30:00,27.09,27.13,27.09,27.1,3700.0,27.09,27.13,27.09,27.1,3700.0
2011-05-06 12:35:00,27.1,27.11,27.07,27.1,2700.0,27.1,27.11,27.07,27.1,2700.0
2011-05-06 12:40:00,27.09,27.09,27.02,27.04,4400.0,27.09,27.09,27.02,27.04,4400.0
2011-05-06 12:45:00,27.02,27.05,27.02,27.02,1500.0,27.02,27.05,27.02,27.02,1500.0
2011-05-06 12:50:00,27.02,27.05,27.01,27.04,2500.0,27.02,27.05,27.01,27.04,2500.0
2011-05-06 12:55:00,27.04,27.04,26.99,27.02,1600.0,27.04,27.04,26.99,27.02,1600.0
2011-05-06 13:00:00,27.01,27.03,27.01,27.02,1100.0,27.01,27.03,27.01,27.02,1100.0
2011-05-06 13:05:00,27.02,27.04,27.0,27.04,3200.0,27.02,27.04,27.0,27.04,3200.0
2011-05-06 13:10:00,27.04,27.05,26.97,27.01,6500.0,27.04,27.05,26.97,27.01,6500.0
2011-05-06 13:15:00,26.97,26.98,26.94,26.96,8900.0,26.97,26.98,26.94,26.96,8900.0
2011-05-06 13:20:00,26.95,26.97,26.91,26.94,5300.0,26.95,26.97,26.91,26.94,5300.0
2011-05-06 13:25:00,26.93,26.95,26.91,26.94,2500.0,26.93,26.95,26.91,26.94,2500.0
2011-05-06 13:30:00,26.93,26.97,26.92,26.96,5000.0,26.93,26.97,26.92,26.96,5000.0
2011-05-06 13:35:00,26.95,26.96,26.93,26.93,2200.0,26.95,26.96,26.93,26.93,2200.0
2011-05-06 13:40:00,26.95,26.97,26.93,26.93,4400.0,26.95,26.97,26.93,26.93,4400.0
2011-05-06 13:45:00,26.91,26.93,26.91,26.93,2500.0,26.91,26.93,26.91,26.93,2500.0
2011-05-06 13:50:00,26.93,26.95,26.93,26.94,1500.0,26.93,26.95,26.93,26.94,1500.0
2011-05-06 13:55:00,26.92,26.93,26.91,26.93,3300.0,26.92,26.93,26.91,26.93,3300.0
2011-05-06 14:00:00,26.91,26.92,26.9,26.92,2300.0,26.91,26.92,26.9,26.92,2300.0
2011-05-06 14:05:00,26.93,26.93,26.92,26.92,800.0,26.93,26.93,26.92,26.92,800.0
2011-05-06 14:10:00,26.92,26.96,26.91,26.94,3200.0,26.92,26.96,26.91,26.94,3200.0
2011-05-06 14:15:00,26.94,26.95,26.92,26.93,2400.0,26.94,26.95,26.92,26.93,2400.0
2011-05-06 14:20:00,26.93,26.93,26.88,26.89,3200.0,26.93,26.93,26.88,26.89,3200.0
2011-05-06 14:25:00,26.88,26.89,26.85,26.86,6700.0,26.88,26.89,26.85,26.86,6700.0
2011-05-06 14:30:00,26.86,26.86,26.79,26.79,4800.0,26.86,26.86,26.79,26.79,4800.0
2011-05-06 14:35:00,26.79,26.8,26.75,26.78,5600.0,26.79,26.8,26.75,26.78,5600.0
2011-05-06 14:40:00,26.78,26.82,26.77,26.82,2500.0,26.78,26.82,26.77,26.82,2500.0
2011-05-06 14:45:00,26.82,26.82,26.79,26.81,1300.0,26.82,26.82,26.79,26.81,1300.0
2011-05-06 14:50:00,26.8,26.83,26.78,26.79,5000.0,26.8,26.83,26.78,26.79,5000.0
2011-05-06 14:55:00,26.79,26.82,26.79,26.81,2600.0,26.79,26.82,26.79,26.81,2600.0
2011-05-06 15:00:00,26.79,26.83,26.79,26.81,5600.0,26.79,26.83,26.79,26.81,5600.0
2011-05-06 15:05:00,26.81,26.85,26.8,26.83,3200.0,26.81,26.85,26.8,26.83,3200.0
2011-05-06 15:10:00,26.84,26.86,26.83,26.83,5000.0,26.84,26.86,26.83,26.83,5000.0
2011-05-06 15:15:00,26.84,26.87,26.84,26.86,2500.0,26.84,26.87,26.84,26.86,2500.0
2011-05-06 15:20:00,26.86,26.86,26.81,26.83,7900.0,26.86,26.86,26.81,26.83,7900.0
2011-05-06 15:25:00,26.82,26.83,26.8,26.83,10100.0,26.82,26.83,26.8,26.83,10100.0
2011-05-06 15:30:00,26.83,26.86,26.82,26.86,8100.0,26.83,26.86,26.82,26.86,8100.0
2011-05-06 15:35:00,26.86,26.9,26.86,26.88,7500.0,26.86,26.9,26.86,26.88,7500.0
2011-05-06 15:40:00,26.88,26.91,26.87,26.91,10300.0,26.88,26.91,26.87,26.91,10300.0
2011-05-06 15:45:00,26.91,26.93,26.89,26.93,8600.0,26.91,26.93,26.89,26.93,8600.0
2011-05-06 15:50:00,26.91,26.92,26.87,26.87,7400.0,26.91,26.92,26.87,26.87,7400.0
2011-05-06 15:55:00,26.88,26.88,26.83,26.84,24600.0,26.88,26.88,26.83,26.84,24600.0
2011-05-09 09:30:00,26.92,26.92,26.71,26.87,6800.0,26.92,26.92,26.71,26.87,6800.0
2011-05-09 09:35:00,26.83,26.84,26.83,26.84,400.0,26.83,26.84,26.83,26.84,400.0
2011-05-09 09:40:00,26.83,26.83,26.76,26.76,1500.0,26.83,26.83,26.76,26.76,1500.0
2011-05-09 09:45:00,26.78,26.83,26.78,26.83,1000.0,26.78,26.83,26.78,26.83,1000.0
2011-05-09 09:50:00,26.86,26.87,26.84,26.86,1000.0,26.86,26.87,26.84,26.86,1000.0
2011-05-09 09:55:00,26.9,26.93,26.87,26.88,3300.0,26.9,26.93,26.87,26.88,3300.0
2011-05-09 10:00:00,26.9,26.93,26.9,26.91,3300.0,26.9,26.93,26.9,26.91,3300.0
2011-05-09 10:05:00,26.93,26.95,26.9,26.94,3100.0,26.93,26.95,26.9,26.94,3100.0
2011-05-09 10:10:00,26.98,27.03,26.96,26.99,3900.0,26.98,27.03,26.96,26.99,3900.0
2011-05-09 10:15:00,27.02,27.04,26.94,26.95,7400.0,27.02,27.04,26.94,26.95,7400.0
2011-05-09 10:20:00,26.93,26.95,26.89,26.89,2400.0,26.93,26.95,26.89,26.89,2400.0
2011-05-09 10:25:00,26.91,26.95,26.83,26.86,24900.0,26.91,26.95,26.83,26.86,24900.0
2011-05-09 10:30:00,26.82,26.89,26.8,26.89,1900.0,26.82,26.89,26.8,26.89,1900.0
2011-05-09 10:35:00,26.88,26.89,26.84,26.86,3500.0,26.88,26.89,26.84,26.86,3500.0
2011-05-09 10:40:00,26.86,26.9,26.86,26.89,1100.0,26.86,26.9,26.86,26.89,1100.0
2011-05-09 10:45:00,26.88,26.95,26.82,26.95,38200.0,26.88,26.95,26.82,26.95,38200.0
2011-05-09 10:50:00,26.95,27.0,26.91,27.0,25300.0,26.95,27.0,26.91,27.0,25300.0
2011-05-09 10:55:00,27.01,27.07,26.95,27.0,55800.0,27.01,27.07,26.95,27.0,55800.0
2011-05-09 11:00:00,27.02,27.05,27.01,27.05,3500.0,27.02,27.05,27.01,27.05,3500.0
2011-05-09 11:05:00,27.04,27.07,27.03,27.06,2400.0,27.04,27.07,27.03,27.06,2400.0
2011-05-09 11:10:00,27.06,27.08,27.06,27.07,4400.0,27.06,27.08,27.06,27.07,4400.0
2011-05-09 11:15:00,27.05,27.1,27.05,27.1,2600.0,27.05,27.1,27.05,27.1,2600.0
2011-05-09 11:20:00,27.08,27.1,27.04,27.04,900.0,27.08,27.1,27.04,27.04,900.0
2011-05-09 11:25:00,27.06,27.07,27.03,27.04,2600.0,27.06,27.07,27.03,27.04,2600.0
2011-05-09 11:30:00,27.05,27.05,27.03,27.04,1400.0,27.05,27.05,27.03,27.04,1400.0
2011-05-09 11:35:00,27.05,27.06,27.05,27.06,900.0,27.05,27.06,27.05,27.06,900.0
2011-05-09 11:40:00,27.06,27.08,27.05,27.05,4700.0,27.06,27.08,27.05,27.05,4700.0
2011-05-09 11:45:00,27.06,27.06,27.06,27.06,700.0,27.06,27.06,27.06,27.06,700.0
2011-05-09 11:50:00,27.06,27.11,27.05,27.11,5800.0,27.06,27.11,27.05,27.11,5800.0
2011-05-09 11:55:00,27.12,27.14,27.11,27.11,3700.0,27.12,27.14,27.11,27.11,3700.0
2011-05-09 12:00:00,27.11,27.17,27.11,27.16,5200.0,27.11,27.17,27.11,27.16,5200.0
2011-05-09 12:05:00,27.18,27.19,27.17,27.17,11700.0,27.18,27.19,27.17,27.17,11700.0
2011-05-09 12:10:00,27.17,27.2,27.17,27.2,5700.0,27.17,27.2,27.17,27.2,5700.0
2011-05-09 12:15:00,27.2,27.2,27.19,27.19,2800.0,27.2,27.2,27.19,27.19,2800.0
2011-05-09 12:20:00,27.2,27.2,27.18,27.18,2900.0,27.2,27.2,27.18,27.18,2900.0
2011-05-09 12:25:00,27.18,27.23,27.18,27.22,16700.0,27.18,27.23,27.18,27.22,16700.0
2011-05-09 12:30:00,27.22,27.3,27.22,27.3,13200.0,27.22,27.3,27.22,27.3,13200.0
2011-05-09 12:35:00,27.29,27.33,27.29,27.31,7300.0,27.29,27.33,27.29,27.31,7300.0
2011-05-09 12:40:00,27.31,27.32,27.3,27.31,5700.0,27.31,27.32,27.3,27.31,5700.0
2011-05-09 12:45:00,27.31,27.33,27.31,27.33,3300.0,27.31,27.33,27.31,27.33,3300.0
2011-05-09 12:50:00,27.33,27.33,27.28,27.28,8200.0,27.33,27.33,27.28,27.28,8200.0
2011-05-09 12:55:00,27.29,27.3,27.26,27.26,5600.0,27.29,27.3,27.26,27.26,5600.0
2011-05-09 13:00:00,27.25,27.31,27.25,27.3,11900.0,27.25,27.31,27.25,27.3,11900.0
2011-05-09 13:05:00,27.31,27.33,27.3,27.32,10900.0,27.31,27.33,27.3,27.32,10900.0
2011-05-09 13:10:00,27.32,27.34,27.32,27.33,4600.0,27.32,27.34,27.32,27.33,4600.0
2011-05-09 13:15:00,27.33,27.34,27.33,27.34,4300.0,27.33,27.34,27.33,27.34,4300.0
2011-05-09 13:20:00,27.34,27.34,27.33,27.34,2900.0,27.34,27.34,27.33,27.34,2900.0
2011-05-09 13:25:00,27.33,27.35,27.33,27.35,3200.0,27.33,27.35,27.33,27.35,3200.0
2011-05-09 13:30:00,27.34,27.36,27.34,27.36,5800.0,27.34,27.36,27.34,27.36,5800.0
2011-05-09 13:35:00,27.36,27.37,27.34,27.37,4500.0,27.36,27.37,27.34,27.37,4500.0
2011-05-09 13:40:00,27.37,27.37,27.36,27.37,3500.0,27.37,27.37,27.36,27.37,3500.0
2011-05-09 13:45:00,27.37,27.37,27.35,27.35,4000.0,27.37,27.37,27.35,27.35,4000.0
2011-05-09 13:50:00,27.35,27.36,27.35,27.35,3800.0,27.35,27.36,27.35,27.35,3800.0
2011-05-09 13:55:00,27.35,27.35,27.32,27.32,2100.0,27.35,27.35,27.32,27.32,2100.0
2011-05-09 14:00:00,27.33,27.35,27.3,27.31,9400.0,27.33,27.35,27.3,27.31,9400.0
2011-05-09 14:05:00,27.31,27.35,27.3,27.35,7600.0,27.31,27.35,27.3,27.35,7600.0
2011-05-09 14:10:00,27.35,27.36,27.34,27.36,4000.0,27.35,27.36,27.34,27.36,4000.0
2011-05-09 14:15:00,27.35,27.36,27.32,27.33,6700.0,27.35,27.36,27.32,27.33,6700.0
2011-05-09 14:20:00,27.33,27.35,27.29,27.34,31200.0,27.33,27.35,27.29,27.34,31200.0
2011-05-09 14:25:00,27.34,27.35,27.33,27.34,3000.0,27.34,27.35,27.33,27.34,3000.0
2011-05-09 14:30:00,27.35,27.35,27.34,27.34,2300.0,27.35,27.35,27.34,27.34,2300.0
2011-05-09 14:35:00,27.35,27.37,27.33,27.37,8200.0,27.35,27.37,27.33,27.37,8200.0
2011-05-09 14:40:00,27.37,27.38,27.36,27.36,9500.0,27.37,27.38,27.36,27.36,9500.0
2011-05-09 14:45:00,27.35,27.38,27.33,27.37,26000.0,27.35,27.38,27.33,27.37,26000.0
2011-05-09 14:50:00,27.38,27.38,27.37,27.38,4200.0,27.38,27.38,27.37,27.38,4200.0
2011-05-09 14:55:00,27.37,27.38,27.37,27.38,4000.0,27.37,27.38,27.37,27.38,4000.0
2011-05-09 15:00:00,27.38,27.42,27.37,27.41,16400.0,27.38,27.42,27.37,27.41,16400.0
2011-05-09 15:05:00,27.41,27.41,27.39,27.39,4800.0,27.41,27.41,27.39,27.39,4800.0
2011-05-09 15:10:00,27.4,27.4,27.39,27.39,6300.0,27.4,27.4,27.39,27.39,6300.0
2011-05-09 15:15:00,27.4,27.41,27.39,27.41,11900.0,27.4,27.41,27.39,27.41,11900.0
2011-05-09 15:20:00,27.41,27.43,27.41,27.43,10700.0,27.41,27.43,27.41,27.43,10700.0
2011-05-09 15:25:00,27.43,27.45,27.42,27.43,17200.0,27.43,27.45,27.42,27.43,17200.0
2011-05-09 15:30:00,27.42,27.43,27.41,27.41,17200.0,27.42,27.43,27.41,27.41,17200.0
2011-05-09 15:35:00,27.41,27.42,27.41,27.41,10700.0,27.41,27.42,27.41,27.41,10700.0
2011-05-09 15:40:00,27.41,27.42,27.37,27.41,31700.0,27.41,27.42,27.37,27.41,31700.0
2011-05-09 15:45:00,27.41,27.43,27.41,27.41,15500.0,27.41,27.43,27.41,27.41,15500.0
2011-05-09 15:50:00,27.42,27.45,27.38,27.38,28400.0,27.42,27.45,27.38,27.38,28400.0
2011-05-09 15:55:00,27.38,27.39,27.31,27.39,46400.0,27.38,27.39,27.31,27.39,46400.0
2011-05-10 09:30:00,27.4,27.46,27.28,27.46,7400.0,27.4,27.46,27.28,27.46,7400.0
2011-05-10 09:35:00,27.47,27.49,27.45,27.47,2900.0,27.47,27.49,27.45,27.47,2900.0
2011-05-10 09:40:00,27.47,27.49,27.47,27.49,1800.0,27.47,27.49,27.47,27.49,1800.0
2011-05-10 09:45:00,27.49,27.49,27.48,27.49,3900.0,27.49,27.49,27.48,27.49,3900.0
2011-05-10 09:50:00,27.5,27.53,27.48,27.52,22500.0,27.5,27.53,27.48,27.52,22500.0
2011-05-10 09:55:00,27.54,27.6,27.54,27.58,3000.0,27.54,27.6,27.54,27.58,3000.0
2011-05-10 10:00:00,27.57,27.58,27.47,27.49,9200.0,27.57,27.58,27.47,27.49,9200.0
2011-05-10 10:05:00,27.49,27.51,27.47,27.49,3400.0,27.49,27.51,27.47,27.49,3400.0
2011-05-10 10:10:00,27.5,27.51,27.46,27.49,3000.0,27.5,27.51,27.46,27.49,3000.0
2011-05-10 10:15:00,27.5,27.52,27.47,27.48,2100.0,27.5,27.52,27.47,27.48,2100.0
2011-05-10 10:20:00,27.5,27.58,27.5,27.54,4700.0,27.5,27.58,27.5,27.54,4700.0
2011-05-10 10:25:00,27.56,27.56,27.54,27.54,1000.0,27.56,27.56,27.54,27.54,1000.0
2011-05-10 10:30:00,27.54,27.59,27.54,27.56,3200.0,27.54,27.59,27.54,27.56,3200.0
2011-05-10 10:35:00,27.57,27.64,27.57,27.59,10900.0,27.57,27.64,27.57,27.59,10900.0
2011-05-10 10:40:00,27.59,27.61,27.58,27.61,4400.0,27.59,27.61,27.58,27.61,4400.0
2011-05-10 10:45:00,27.59,27.6,27.59,27.6,900.0,27.59,27.6,27.59,27.6,900.0
2011-05-10 10:50:00,27.6,27.61,27.57,27.58,5200.0,27.6,27.61,27.57,27.58,5200.0
2011-05-10 10:55:00,27.58,27.6,27.58,27.6,2900.0,27.58,27.6,27.58,27.6,2900.0
2011-05-10 11:00:00,27.6,27.61,27.59,27.59,1700.0,27.6,27.61,27.59,27.59,1700.0
2011-05-10 11:05:00,27.58,27.59,27.56,27.58,3100.0,27.58,27.59,27.56,27.58,3100.0
2011-05-10 11:10:00,27.59,27.59,27.56,27.58,1800.0,27.59,27.59,27.56,27.58,1800.0
2011-05-10 11:15:00,27.58,27.59,27.55,27.55,2500.0,27.58,27.59,27.55,27.55,2500.0
2011-05-10 11:20:00,27.54,27.55,27.51,27.52,2100.0,27.54,27.55,27.51,27.52,2100.0
2011-05-10 11:25:00,27.51,27.51,27.48,27.5,3500.0,27.51,27.51,27.48,27.5,3500.0
2011-05-10 11:30:00,27.51,27.53,27.51,27.51,1100.0,27.51,27.53,27.51,27.51,1100.0
2011-05-10 11:35:00,27.5,27.53,27.48,27.53,5500.0,27.5,27.53,27.48,27.53,5500.0
2011-05-10 11:40:00,27.53,27.54,27.53,27.54,1600.0,27.53,27.54,27.53,27.54,1600.0
2011-05-10 11:45:00,27.54,27.55,27.54,27.55,5300.0,27.54,27.55,27.54,27.55,5300.0
2011-05-10 11:50:00,27.55,27.57,27.54,27.57,4300.0,27.55,27.57,27.54,27.57,4300.0
2011-05-10 11:55:00,27.57,27.57,27.55,27.55,3700.0,27.57,27.57,27.55,27.55,3700.0
2011-05-10 12:00:00,27.55,27.57,27.55,27.55,5200.0,27.55,27.57,27.55,27.55,5200.0
2011-05-10 12:05:00,27.55,27.58,27.55,27.57,3200.0,27.55,27.58,27.55,27.57,3200.0
2011-05-10 12:10:00,27.56,27.57,27.56,27.57,2200.0,27.56,27.57,27.56,27.57,2200.0
2011-05-10 12:15:00,27.56,27.57,27.56,27.56,4400.0,27.56,27.57,27.56,27.56,4400.0
2011-05-10 12:20:00,27.56,27.58,27.55,27.58,4600.0,27.56,27.58,27.55,27.58,4600.0
2011-05-10 12:25:00,27.58,27.58,27.55,27.57,14000.0,27.58,27.58,27.55,27.57,14000.0
2011-05-10 12:30:00,27.56,27.58,27.54,27.56,8100.0,27.56,27.58,27.54,27.56,8100.0
2011-05-10 12:35:00,27.56,27.58,27.56,27.57,3600.0,27.56,27.58,27.56,27.57,3600.0
2011-05-10 12:40:00,27.58,27.58,27.55,27.55,13100.0,27.58,27.58,27.55,27.55,13100.0
2011-05-10 12:45:00,27.54,27.57,27.54,27.55,4900.0,27.54,27.57,27.54,27.55,4900.0
2011-05-10 12:50:00,27.56,27.57,27.54,27.55,10600.0,27.56,27.57,27.54,27.55,10600.0
2011-05-10 12:55:00,27.55,27.56,27.55,27.56,500.0,27.55,27.56,27.55,27.56,500.0
2011-05-10 13:00:00,27.55,27.56,27.53,27.56,2900.0,27.55,27.56,27.53,27.56,2900.0
2011-05-10 13:05:00,27.56,27.56,27.55,27.56,1300.0,27.56,27.56,27.55,27.56,1300.0
2011-05-10 13:10:00,27.56,27.57,27.55,27.56,7200.0,27.56,27.57,27.55,27.56,7200.0
2011-05-10 13:15:00,27.56,27.58,27.56,27.58,1200.0,27.56,27.58,27.56,27.58,1200.0
2011-05-10 13:20:00,27.59,27.59,27.56,27.57,5400.0,27.59,27.59,27.56,27.57,5400.0
2011-05-10 13:25:00,27.58,27.59,27.56,27.59,1600.0,27.58,27.59,27.56,27.59,1600.0
2011-05-10 13:30:00,27.6,27.61,27.59,27.61,6600.0,27.6,27.61,27.59,27.61,6600.0
2011-05-10 13:35:00,27.61,27.61,27.6,27.6,1000.0,27.61,27.61,27.6,27.6,1000.0
2011-05-10 13:40:00,27.6,27.63,27.6,27.63,2700.0,27.6,27.63,27.6,27.63,2700.0
2011-05-10 13:45:00,27.62,27.62,27.61,27.62,2000.0,27.62,27.62,27.61,27.62,2000.0
2011-05-10 13:50:00,27.61,27.61,27.54,27.55,12400.0,27.61,27.61,27.54,27.55,12400.0
2011-05-10 13:55:00,27.55,27.57,27.53,27.57,3900.0,27.55,27.57,27.53,27.57,3900.0
2011-05-10 14:00:00,27.57,27.58,27.54,27.54,3700.0,27.57,27.58,27.54,27.54,3700.0
2011-05-10 14:05:00,27.55,27.55,27.52,27.52,2300.0,27.55,27.55,27.52,27.52,2300.0
2011-05-10 14:10:00,27.52,27.52,27.51,27.52,11500.0,27.52,27.52,27.51,27.52,11500.0
2011-05-10 14:15:00,27.51,27.52,27.48,27.51,4400.0,27.51,27.52,27.48,27.51,4400.0
2011-05-10 14:20:00,27.5,27.5,27.49,27.49,1900.0,27.5,27.5,27.49,27.49,1900.0
2011-05-10 14:25:00,27.49,27.52,27.48,27.52,4600.0,27.49,27.52,27.48,27.52,4600.0
2011-05-10 14:30:00,27.52,27.52,27.48,27.52,4100.0,27.52,27.52,27.48,27.52,4100.0
2011-05-10 14:35:00,27.53,27.56,27.52,27.56,6500.0,27.53,27.56,27.52,27.56,6500.0
2011-05-10 14:40:00,27.56,27.6,27.56,27.6,1700.0,27.56,27.6,27.56,27.6,1700.0
2011-05-10 14:45:00,27.59,27.59,27.57,27.58,6800.0,27.59,27.59,27.57,27.58,6800.0
2011-05-10 14:50:00,27.58,27.6,27.58,27.6,4700.0,27.58,27.6,27.58,27.6,4700.0
2011-05-10 14:55:00,27.59,27.61,27.59,27.61,5000.0,27.59,27.61,27.59,27.61,5000.0
2011-05-10 15:00:00,27.6,27.6,27.59,27.6,2800.0,27.6,27.6,27.59,27.6,2800.0
2011-05-10 15:05:00,27.6,27.6,27.59,27.6,1900.0,27.6,27.6,27.59,27.6,1900.0
2011-05-10 15:10:00,27.6,27.63,27.6,27.61,7100.0,27.6,27.63,27.6,27.61,7100.0
2011-05-10 15:15:00,27.6,27.62,27.59,27.62,9100.0,27.6,27.62,27.59,27.62,9100.0
2011-05-10 15:20:00,27.62,27.63,27.59,27.62,10300.0,27.62,27.63,27.59,27.62,10300.0
2011-05-10 15:25:00,27.62,27.64,27.62,27.63,7000.0,27.62,27.64,27.62,27.63,7000.0
2011-05-10 15:30:00,27.63,27.64,27.62,27.64,8300.0,27.63,27.64,27.62,27.64,8300.0
2011-05-10 15:35:00,27.63,27.65,27.61,27.62,14800.0,27.63,27.65,27.61,27.62,14800.0
2011-05-10 15:40:00,27.61,27.65,27.6,27.65,19600.0,27.61,27.65,27.6,27.65,19600.0
2011-05-10 15:45:00,27.64,27.66,27.63,27.65,12600.0,27.64,27.66,27.63,27.65,12600.0
2011-05-10 15:50:00,27.64,27.65,27.62,27.64,20000.0,27.64,27.65,27.62,27.64,20000.0
2011-05-10 15:55:00,27.62,27.63,27.59,27.61,40400.0,27.62,27.63,27.59,27.61,40400.0
2011-05-11 09:30:00,27.53,27.66,27.5,27.61,11500.0,27.53,27.66,27.5,27.61,11500.0
2011-05-11 09:35:00,27.57,27.6,27.57,27.57,1500.0,27.57,27.6,27.57,27.57,1500.0
2011-05-11 09:40:00,27.56,27.61,27.56,27.6,4500.0,27.56,27.61,27.56,27.6,4500.0
2011-05-11 09:45:00,27.61,27.62,27.58,27.58,11200.0,27.61,27.62,27.58,27.58,11200.0
2011-05-11 09:50:00,27.6,27.69,27.6,27.69,3900.0,27.6,27.69,27.6,27.69,3900.0
2011-05-11 09:55:00,27.68,27.68,27.63,27.64,6400.0,27.68,27.68,27.63,27.64,6400.0
2011-05-11 10:00:00,27.61,27.64,27.54,27.54,6600.0,27.61,27.64,27.54,27.54,6600.0
2011-05-11 10:05:00,27.55,27.62,27.55,27.6,2600.0,27.55,27.62,27.55,27.6,2600.0
2011-05-11 10:10:00,27.58,27.6,27.58,27.59,3800.0,27.58,27.6,27.58,27.59,3800.0
2011-05-11 10:15:00,27.61,27.63,27.59,27.59,4600.0,27.61,27.63,27.59,27.59,4600.0
2011-05-11 10:20:00,27.58,27.62,27.57,27.62,15600.0,27.58,27.62,27.57,27.62,15600.0
2011-05-11 10:25:00,27.62,27.62,27.59,27.6,11600.0,27.62,27.62,27.59,27.6,11600.0
2011-05-11 10:30:00,27.6,27.6,27.55,27.57,12900.0,27.6,27.6,27.55,27.57,12900.0
2011-05-11 10:35:00,27.57,27.57,27.52,27.52,6600.0,27.57,27.57,27.52,27.52,6600.0
2011-05-11 10:40:00,27.53,27.58,27.53,27.58,4200.0,27.53,27.58,27.53,27.58,4200.0
2011-05-11 10:45:00,27.57,27.6,27.57,27.58,11400.0,27.57,27.6,27.57,27.58,11400.0
2011-05-11 10:50:00,27.6,27.61,27.58,27.61,1300.0,27.6,27.61,27.58,27.61,1300.0
2011-05-11 10:55:00,27.61,27.62,27.59,27.6,4900.0,27.61,27.62,27.59,27.6,4900.0
2011-05-11 11:00:00,27.59,27.6,27.59,27.59,5100.0,27.59,27.6,27.59,27.59,5100.0
2011-05-11 11:05:00,27.59,27.6,27.58,27.59,5200.0,27.59,27.6,27.58,27.59,5200.0
2011-05-11 11:10:00,27.6,27.6,27.55,27.55,5400.0,27.6,27.6,27.55,27.55,5400.0
2011-05-11 11:15:00,27.58,27.61,27.58,27.61,5300.0,27.58,27.61,27.58,27.61,5300.0
2011-05-11 11:20:00,27.61,27.62,27.58,27.58,3200.0,27.61,27.62,27.58,27.58,3200.0
2011-05-11 11:25:00,27.59,27.6,27.58,27.58,3500.0,27.59,27.6,27.58,27.58,3500.0
2011-05-11 11:30:00,27.59,27.61,27.59,27.61,2700.0,27.59,27.61,27.59,27.61,2700.0
2011-05-11 11:35:00,27.61,27.61,27.58,27.6,1200.0,27.61,27.61,27.58,27.6,1200.0
2011-05-11 11:40:00,27.6,27.61,27.6,27.6,600.0,27.6,27.61,27.6,27.6,600.0
2011-05-11 11:45:00,27.6,27.61,27.58,27.58,3800.0,27.6,27.61,27.58,27.58,3800.0
2011-05-11 11:50:00,27.58,27.58,27.57,27.57,1100.0,27.58,27.58,27.57,27.57,1100.0
2011-05-11 11:55:00,27.58,27.58,27.49,27.51,4900.0,27.58,27.58,27.49,27.51,4900.0
2011-05-11 12:00:00,27.52,27.52,27.47,27.47,4200.0,27.52,27.52,27.47,27.47,4200.0
2011-05-11 12:05:00,27.48,27.48,27.43,27.46,6200.0,27.48,27.48,27.43,27.46,6200.0
2011-05-11 12:10:00,27.45,27.45,27.39,27.4,4900.0,27.45,27.45,27.39,27.4,4900.0
2011-05-11 12:15:00,27.41,27.41,27.31,27.38,9600.0,27.41,27.41,27.31,27.38,9600.0
2011-05-11 12:20:00,27.37,27.4,27.35,27.36,7000.0,27.37,27.4,27.35,27.36,7000.0
2011-05-11 12:25:00,27.37,27.38,27.35,27.37,4800.0,27.37,27.38,27.35,27.37,4800.0
2011-05-11 12:30:00,27.34,27.39,27.33,27.37,4900.0,27.34,27.39,27.33,27.37,4900.0
2011-05-11 12:35:00,27.37,27.43,27.37,27.41,2800.0,27.37,27.43,27.37,27.41,2800.0
2011-05-11 12:40:00,27.4,27.41,27.37,27.37,2900.0,27.4,27.41,27.37,27.37,2900.0
2011-05-11 12:45:00,27.38,27.39,27.34,27.35,4600.0,27.38,27.39,27.34,27.35,4600.0
2011-05-11 12:50:00,27.35,27.37,27.33,27.37,2900.0,27.35,27.37,27.33,27.37,2900.0
2011-05-11 12:55:00,27.38,27.41,27.38,27.4,4200.0,27.38,27.41,27.38,27.4,4200.0
2011-05-11 13:00:00,27.42,27.42,27.41,27.41,3200.0,27.42,27.42,27.41,27.41,3200.0
2011-05-11 13:05:00,27.41,27.41,27.37,27.37,2000.0,27.41,27.41,27.37,27.37,2000.0
2011-05-11 13:10:00,27.37,27.37,27.35,27.36,3100.0,27.37,27.37,27.35,27.36,3100.0
2011-05-11 13:15:00,27.36,27.37,27.34,27.36,5300.0,27.36,27.37,27.34,27.36,5300.0
2011-05-11 13:20:00,27.35,27.37,27.35,27.37,800.0,27.35,27.37,27.35,27.37,800.0
2011-05-11 13:25:00,27.36,27.36,27.33,27.34,3700.0,27.36,27.36,27.33,27.34,3700.0
2011-05-11 13:30:00,27.34,27.34,27.31,27.31,3000.0,27.34,27.34,27.31,27.31,3000.0
2011-05-11 13:35:00,27.3,27.3,27.24,27.3,8000.0,27.3,27.3,27.24,27.3,8000.0
2011-05-11 13:40:00,27.29,27.3,27.27,27.3,4100.0,27.29,27.3,27.27,27.3,4100.0
2011-05-11 13:45:00,27.29,27.3,27.27,27.28,3600.0,27.29,27.3,27.27,27.28,3600.0
2011-05-11 13:50:00,27.27,27.28,27.25,27.28,3900.0,27.27,27.28,27.25,27.28,3900.0
2011-05-11 13:55:00,27.28,27.28,27.24,27.25,2000.0,27.28,27.28,27.24,27.25,2000.0
2011-05-11 14:00:00,27.26,27.28,27.25,27.26,4100.0,27.26,27.28,27.25,27.26,4100.0
2011-05-11 14:05:00,27.26,27.28,27.25,27.26,6000.0,27.26,27.28,27.25,27.26,6000.0
2011-05-11 14:10:00,27.25,27.27,27.25,27.25,1900.0,27.25,27.27,27.25,27.25,1900.0
2011-05-11 14:15:00,27.24,27.27,27.24,27.27,2800.0,27.24,27.27,27.24,27.27,2800.0
2011-05-11 14:20:00,27.27,27.27,27.23,27.24,5300.0,27.27,27.27,27.23,27.24,5300.0
2011-05-11 14:25:00,27.24,27.26,27.22,27.25,4100.0,27.24,27.26,27.22,27.25,4100.0
2011-05-11 14:30:00,27.26,27.29,27.24,27.27,9200.0,27.26,27.29,27.24,27.27,9200.0
2011-05-11 14:35:00,27.27,27.33,27.27,27.32,7400.0,27.27,27.33,27.27,27.32,7400.0
2011-05-11 14:40:00,27.33,27.33,27.31,27.32,5800.0,27.33,27.33,27.31,27.32,5800.0
2011-05-11 14:45:00,27.32,27.33,27.3,27.32,4700.0,27.32,27.33,27.3,27.32,4700.0
2011-05-11 14:50:00,27.32,27.34,27.31,27.33,6300.0,27.32,27.34,27.31,27.33,6300.0
2011-05-11 14:55:00,27.31,27.34,27.31,27.31,7000.0,27.31,27.34,27.31,27.31,7000.0
2011-05-11 15:00:00,27.3,27.32,27.29,27.31,4100.0,27.3,27.32,27.29,27.31,4100.0
2011-05-11 15:05:00,27.3,27.3,27.28,27.29,3700.0,27.3,27.3,27.28,27.29,3700.0
2011-05-11 15:10:00,27.28,27.3,27.28,27.3,3900.0,27.28,27.3,27.28,27.3,3900.0
2011-05-11 15:15:00,27.3,27.32,27.29,27.31,6000.0,27.3,27.32,27.29,27.31,6000.0
2011-05-11 15:20:00,27.31,27.39,27.31,27.37,7500.0,27.31,27.39,27.31,27.37,7500.0
2011-05-11 15:25:00,27.37,27.38,27.35,27.35,4900.0,27.37,27.38,27.35,27.35,4900.0
2011-05-11 15:30:00,27.36,27.38,27.35,27.36,9700.0,27.36,27.38,27.35,27.36,9700.0
2011-05-11 15:35:00,27.36,27.37,27.33,27.36,13700.0,27.36,27.37,27.33,27.36,13700.0
2011-05-11 15:40:00,27.35,27.38,27.33,27.36,8800.0,27.35,27.38,27.33,27.36,8800.0
2011-05-11 15:45:00,27.36,27.38,27.34,27.36,17700.0,27.36,27.38,27.34,27.36,17700.0
2011-05-11 15:50:00,27.35,27.37,27.33,27.37,20200.0,27.35,27.37,27.33,27.37,20200.0
2011-05-11 15:55:00,27.36,27.37,27.33,27.33,37500.0,27.36,27.37,27.33,27.33,37500.0
2011-05-12 09:30:00,27.28,27.46,27.28,27.35,7100.0,27.28,27.46,27.28,27.35,7100.0
2011-05-12 09:35:00,27.35,27.36,27.3,27.3,3400.0,27.35,27.36,27.3,27.3,3400.0
2011-05-12 09:40:00,27.31,27.33,27.24,27.24,3700.0,27.31,27.33,27.24,27.24,3700.0
2011-05-12 09:45:00,27.26,27.3,27.24,27.27,4500.0,27.26,27.3,27.24,27.27,4500.0
2011-05-12 09:50:00,27.29,27.35,27.28,27.32,3400.0,27.29,27.35,27.28,27.32,3400.0
2011-05-12 09:55:00,27.32,27.4,27.32,27.39,5600.0,27.32,27.4,27.32,27.39,5600.0
2011-05-12 10:00:00,27.38,27.42,27.37,27.38,7100.0,27.38,27.42,27.37,27.38,7100.0
2011-05-12 10:05:00,27.38,27.5,27.37,27.5,8800.0,27.38,27.5,27.37,27.5,8800.0
2011-05-12 10:10:00,27.48,27.55,27.48,27.55,2400.0,27.48,27.55,27.48,27.55,2400.0
2011-05-12 10:15:00,27.54,27.59,27.54,27.55,6400.0,27.54,27.59,27.54,27.55,6400.0
2011-05-12 10:20:00,27.54,27.56,27.53,27.53,4800.0,27.54,27.56,27.53,27.53,4800.0
2011-05-12 10:25:00,27.53,27.56,27.52,27.52,6100.0,27.53,27.56,27.52,27.52,6100.0
2011-05-12 10:30:00,27.52,27.54,27.49,27.53,10800.0,27.52,27.54,27.49,27.53,10800.0
2011-05-12 10:35:00,27.53,27.53,27.51,27.51,1700.0,27.53,27.53,27.51,27.51,1700.0
2011-05-12 10:40:00,27.51,27.51,27.48,27.49,2700.0,27.51,27.51,27.48,27.49,2700.0
2011-05-12 10:45:00,27.48,27.49,27.48,27.49,2600.0,27.48,27.49,27.48,27.49,2600.0
2011-05-12 10:50:00,27.49,27.51,27.45,27.49,9900.0,27.49,27.51,27.45,27.49,9900.0
2011-05-12 10:55:00,27.49,27.5,27.48,27.5,3900.0,27.49,27.5,27.48,27.5,3900.0
2011-05-12 11:00:00,27.49,27.53,27.44,27.53,20700.0,27.49,27.53,27.44,27.53,20700.0
2011-05-12 11:05:00,27.53,27.55,27.51,27.52,8000.0,27.53,27.55,27.51,27.52,8000.0
2011-05-12 11:10:00,27.54,27.58,27.54,27.56,5900.0,27.54,27.58,27.54,27.56,5900.0
2011-05-12 11:15:00,27.57,27.59,27.54,27.59,12800.0,27.57,27.59,27.54,27.59,12800.0
2011-05-12 11:20:00,27.57,27.61,27.56,27.61,6200.0,27.57,27.61,27.56,27.61,6200.0
2011-05-12 11:25:00,27.62,27.67,27.62,27.66,10600.0,27.62,27.67,27.62,27.66,10600.0
2011-05-12 11:30:00,27.66,27.72,27.66,27.69,10900.0,27.66,27.72,27.66,27.69,10900.0
2011-05-12 11:35:00,27.7,27.71,27.67,27.69,5200.0,27.7,27.71,27.67,27.69,5200.0
2011-05-12 11:40:00,27.69,27.72,27.68,27.68,13500.0,27.69,27.72,27.68,27.68,13500.0
2011-05-12 11:45:00,27.68,27.7,27.67,27.7,3600.0,27.68,27.7,27.67,27.7,3600.0
2011-05-12 11:50:00,27.7,27.72,27.7,27.72,2300.0,27.7,27.72,27.7,27.72,2300.0
2011-05-12 11:55:00,27.72,27.73,27.69,27.7,6300.0,27.72,27.73,27.69,27.7,6300.0
2011-05-12 12:00:00,27.7,27.71,27.69,27.7,2200.0,27.7,27.71,27.69,27.7,2200.0
2011-05-12 12:05:00,27.7,27.71,27.68,27.68,3300.0,27.7,27.71,27.68,27.68,3300.0
2011-05-12 12:10:00,27.68,27.69,27.68,27.68,2300.0,27.68,27.69,27.68,27.68,2300.0
2011-05-12 12:15:00,27.67,27.69,27.66,27.68,1900.0,27.67,27.69,27.66,27.68,1900.0
2011-05-12 12:20:00,27.68,27.7,27.68,27.69,1700.0,27.68,27.7,27.68,27.69,1700.0
2011-05-12 12:25:00,27.7,27.7,27.69,27.69,1900.0,27.7,27.7,27.69,27.69,1900.0
2011-05-12 12:30:00,27.7,27.73,27.7,27.72,5300.0,27.7,27.73,27.7,27.72,5300.0
2011-05-12 12:35:00,27.72,27.74,27.71,27.73,6500.0,27.72,27.74,27.71,27.73,6500.0
2011-05-12 12:40:00,27.72,27.73,27.68,27.68,8100.0,27.72,27.73,27.68,27.68,8100.0
2011-05-12 12:45:00,27.68,27.7,27.68,27.69,2800.0,27.68,27.7,27.68,27.69,2800.0
2011-05-12 12:50:00,27.69,27.71,27.67,27.71,3500.0,27.69,27.71,27.67,27.71,3500.0
2011-05-12 12:55:00,27.7,27.74,27.7,27.74,3400.0,27.7,27.74,27.7,27.74,3400.0
2011-05-12 13:00:00,27.74,27.8,27.74,27.79,7300.0,27.74,27.8,27.74,27.79,7300.0
2011-05-12 13:05:00,27.8,27.8,27.78,27.79,2900.0,27.8,27.8,27.78,27.79,2900.0
2011-05-12 13:10:00,27.79,27.79,27.78,27.79,2500.0,27.79,27.79,27.78,27.79,2500.0
2011-05-12 13:15:00,27.79,27.83,27.77,27.82,9600.0,27.79,27.83,27.77,27.82,9600.0
2011-05-12 13:20:00,27.82,27.84,27.82,27.84,3100.0,27.82,27.84,27.82,27.84,3100.0
2011-05-12 13:25:00,27.83,27.83,27.82,27.83,3900.0,27.83,27.83,27.82,27.83,3900.0
2011-05-12 13:30:00,27.83,27.84,27.78,27.79,3800.0,27.83,27.84,27.78,27.79,3800.0
2011-05-12 13:35:00,27.79,27.83,27.77,27.83,11700.0,27.79,27.83,27.77,27.83,11700.0
2011-05-12 13:40:00,27.82,27.84,27.82,27.84,6100.0,27.82,27.84,27.82,27.84,6100.0
2011-05-12 13:45:00,27.83,27.84,27.81,27.83,4700.0,27.83,27.84,27.81,27.83,4700.0
2011-05-12 13:50:00,27.83,27.84,27.83,27.84,4100.0,27.83,27.84,27.83,27.84,4100.0
2011-05-12 13:55:00,27.84,27.85,27.82,27.84,3900.0,27.84,27.85,27.82,27.84,3900.0
2011-05-12 14:00:00,27.85,27.85,27.84,27.84,1200.0,27.85,27.85,27.84,27.84,1200.0
2011-05-12 14:05:00,27.85,27.85,27.84,27.84,4400.0,27.85,27.85,27.84,27.84,4400.0
2011-05-12 14:10:00,27.84,27.87,27.84,27.86,5600.0,27.84,27.87,27.84,27.86,5600.0
2011-05-12 14:15:00,27.86,27.87,27.84,27.85,5900.0,27.86,27.87,27.84,27.85,5900.0
2011-05-12 14:20:00,27.84,27.85,27.82,27.82,7500.0,27.84,27.85,27.82,27.82,7500.0
2011-05-12 14:25:00,27.83,27.84,27.81,27.84,11900.0,27.83,27.84,27.81,27.84,11900.0
2011-05-12 14:30:00,27.83,27.85,27.8,27.85,9500.0,27.83,27.85,27.8,27.85,9500.0
2011-05-12 14:35:00,27.85,27.89,27.85,27.88,11700.0,27.85,27.89,27.85,27.88,11700.0
2011-05-12 14:40:00,27.87,27.88,27.86,27.87,4000.0,27.87,27.88,27.86,27.87,4000.0
2011-05-12 14:45:00,27.87,27.89,27.87,27.87,6800.0,27.87,27.89,27.87,27.87,6800.0
2011-05-12 14:50:00,27.86,27.87,27.81,27.82,10000.0,27.86,27.87,27.81,27.82,10000.0
2011-05-12 14:55:00,27.82,27.82,27.8,27.81,5500.0,27.82,27.82,27.8,27.81,5500.0
2011-05-12 15:00:00,27.8,27.82,27.79,27.79,10900.0,27.8,27.82,27.79,27.79,10900.0
2011-05-12 15:05:00,27.79,27.84,27.79,27.83,11900.0,27.79,27.84,27.79,27.83,11900.0
2011-05-12 15:10:00,27.83,27.84,27.81,27.81,7700.0,27.83,27.84,27.81,27.81,7700.0
2011-05-12 15:15:00,27.82,27.85,27.82,27.83,13100.0,27.82,27.85,27.82,27.83,13100.0
2011-05-12 15:20:00,27.82,27.83,27.79,27.8,14000.0,27.82,27.83,27.79,27.8,14000.0
2011-05-12 15:25:00,27.79,27.85,27.79,27.83,13700.0,27.79,27.85,27.79,27.83,13700.0
2011-05-12 15:30:00,27.83,27.84,27.81,27.82,22000.0,27.83,27.84,27.81,27.82,22000.0
2011-05-12 15:35:00,27.81,27.85,27.8,27.84,23400.0,27.81,27.85,27.8,27.84,23400.0
2011-05-12 15:40:00,27.84,27.85,27.82,27.82,13900.0,27.84,27.85,27.82,27.82,13900.0
2011-05-12 15:45:00,27.82,27.83,27.8,27.82,19400.0,27.82,27.83,27.8,27.82,19400.0
2011-05-12 15:50:00,27.82,27.82,27.8,27.81,27100.0,27.82,27.82,27.8,27.81,27100.0
2011-05-12 15:55:00,27.81,27.82,27.79,27.82,39200.0,27.81,27.82,27.79,27.82,39200.0
2011-05-13 09:30:00,27.87,27.87,27.67,27.8,6100.0,27.87,27.87,27.67,27.8,6100.0
2011-05-13 09:35:00,27.8,27.8,27.74,27.8,10500.0,27.8,27.8,27.74,27.8,10500.0
2011-05-13 09:40:00,27.81,27.84,27.81,27.82,11100.0,27.81,27.84,27.81,27.82,11100.0
2011-05-13 09:45:00,27.76,27.78,27.74,27.78,2400.0,27.76,27.78,27.74,27.78,2400.0
2011-05-13 09:50:00,27.77,27.8,27.73,27.8,2900.0,27.77,27.8,27.73,27.8,2900.0
2011-05-13 09:55:00,27.82,27.84,27.78,27.78,2300.0,27.82,27.84,27.78,27.78,2300.0
2011-05-13 10:00:00,27.78,27.8,27.68,27.68,14700.0,27.78,27.8,27.68,27.68,14700.0
2011-05-13 10:05:00,27.69,27.71,27.66,27.68,3700.0,27.69,27.71,27.66,27.68,3700.0
2011-05-13 10:10:00,27.69,27.75,27.67,27.74,4300.0,27.69,27.75,27.67,27.74,4300.0
2011-05-13 10:15:00,27.75,27.77,27.72,27.76,5300.0,27.75,27.77,27.72,27.76,5300.0
2011-05-13 10:20:00,27.78,27.82,27.77,27.8,7300.0,27.78,27.82,27.77,27.8,7300.0
2011-05-13 10:25:00,27.8,27.84,27.8,27.83,2500.0,27.8,27.84,27.8,27.83,2500.0
2011-05-13 10:30:00,27.82,27.87,27.82,27.87,4900.0,27.82,27.87,27.82,27.87,4900.0
2011-05-13 10:35:00,27.87,27.89,27.86,27.89,2100.0,27.87,27.89,27.86,27.89,2100.0
2011-05-13 10:40:00,27.9,27.9,27.86,27.86,3500.0,27.9,27.9,27.86,27.86,3500.0
2011-05-13 10:45:00,27.86,27.86,27.8,27.84,5800.0,27.86,27.86,27.8,27.84,5800.0
2011-05-13 10:50:00,27.84,27.87,27.83,27.86,2700.0,27.84,27.87,27.83,27.86,2700.0
2011-05-13 10:55:00,27.85,27.85,27.77,27.79,20400.0,27.85,27.85,27.77,27.79,20400.0
2011-05-13 11:00:00,27.78,27.78,27.65,27.65,19900.0,27.78,27.78,27.65,27.65,19900.0
2011-05-13 11:05:00,27.66,27.67,27.63,27.64,11800.0,27.66,27.67,27.63,27.64,11800.0
2011-05-13 11:10:00,27.64,27.67,27.6,27.66,12700.0,27.64,27.67,27.6,27.66,12700.0
2011-05-13 11:15:00,27.65,27.69,27.58,27.59,10900.0,27.65,27.69,27.58,27.59,10900.0
2011-05-13 11:20:00,27.58,27.58,27.52,27.55,15800.0,27.58,27.58,27.52,27.55,15800.0
2011-05-13 11:25:00,27.56,27.62,27.56,27.61,4100.0,27.56,27.62,27.56,27.61,4100.0
2011-05-13 11:30:00,27.61,27.62,27.58,27.62,15100.0,27.61,27.62,27.58,27.62,15100.0
2011-05-13 11:35:00,27.63,27.69,27.63,27.66,3400.0,27.63,27.69,27.63,27.66,3400.0
2011-05-13 11:40:00,27.65,27.65,27.61,27.63,4300.0,27.65,27.65,27.61,27.63,4300.0
2011-05-13 11:45:00,27.63,27.68,27.61,27.64,5900.0,27.63,27.68,27.61,27.64,5900.0
2011-05-13 11:50:00,27.65,27.69,27.62,27.64,4700.0,27.65,27.69,27.62,27.64,4700.0
2011-05-13 11:55:00,27.63,27.66,27.6,27.62,4300.0,27.63,27.66,27.6,27.62,4300.0
2011-05-13 12:00:00,27.62,27.64,27.61,27.63,2800.0,27.62,27.64,27.61,27.63,2800.0
2011-05-13 12:05:00,27.62,27.65,27.59,27.61,4400.0,27.62,27.65,27.59,27.61,4400.0
2011-05-13 12:10:00,27.62,27.63,27.54,27.55,6900.0,27.62,27.63,27.54,27.55,6900.0
2011-05-13 12:15:00,27.55,27.63,27.53,27.61,8500.0,27.55,27.63,27.53,27.61,8500.0
2011-05-13 12:20:00,27.61,27.65,27.6,27.64,9800.0,27.61,27.65,27.6,27.64,9800.0
2011-05-13 12:25:00,27.64,27.66,27.61,27.66,3100.0,27.64,27.66,27.61,27.66,3100.0
2011-05-13 12:30:00,27.66,27.71,27.66,27.71,2000.0,27.66,27.71,27.66,27.71,2000.0
2011-05-13 12:35:00,27.72,27.74,27.71,27.71,6400.0,27.72,27.74,27.71,27.71,6400.0
2011-05-13 12:40:00,27.71,27.74,27.7,27.71,5900.0,27.71,27.74,27.7,27.71,5900.0
2011-05-13 12:45:00,27.72,27.72,27.68,27.7,2400.0,27.72,27.72,27.68,27.7,2400.0
2011-05-13 12:50:00,27.72,27.72,27.7,27.7,3600.0,27.72,27.72,27.7,27.7,3600.0
2011-05-13 12:55:00,27.7,27.72,27.69,27.69,4800.0,27.7,27.72,27.69,27.69,4800.0
2011-05-13 13:00:00,27.69,27.69,27.66,27.67,4500.0,27.69,27.69,27.66,27.67,4500.0
2011-05-13 13:05:00,27.68,27.68,27.63,27.66,5000.0,27.68,27.68,27.63,27.66,5000.0
2011-05-13 13:10:00,27.67,27.7,27.67,27.69,1700.0,27.67,27.7,27.67,27.69,1700.0
2011-05-13 13:15:00,27.66,27.69,27.66,27.67,3000.0,27.66,27.69,27.66,27.67,3000.0
2011-05-13 13:20:00,27.68,27.69,27.66,27.66,2300.0,27.68,27.69,27.66,27.66,2300.0
2011-05-13 13:25:00,27.65,27.65,27.63,27.63,3400.0,27.65,27.65,27.63,27.63,3400.0
2011-05-13 13:30:00,27.64,27.67,27.64,27.67,3200.0,27.64,27.67,27.64,27.67,3200.0
2011-05-13 13:35:00,27.65,27.65,27.63,27.63,1700.0,27.65,27.65,27.63,27.63,1700.0
2011-05-13 13:40:00,27.62,27.63,27.62,27.62,2800.0,27.62,27.63,27.62,27.62,2800.0
2011-05-13 13:45:00,27.63,27.64,27.62,27.62,2600.0,27.63,27.64,27.62,27.62,2600.0
2011-05-13 13:50:00,27.63,27.63,27.62,27.62,800.0,27.63,27.63,27.62,27.62,800.0
2011-05-13 13:55:00,27.63,27.65,27.62,27.64,2300.0,27.63,27.65,27.62,27.64,2300.0
2011-05-13 14:00:00,27.65,27.66,27.64,27.65,4600.0,27.65,27.66,27.64,27.65,4600.0
2011-05-13 14:05:00,27.66,27.69,27.66,27.69,1800.0,27.66,27.69,27.66,27.69,1800.0
2011-05-13 14:10:00,27.69,27.72,27.69,27.72,3700.0,27.69,27.72,27.69,27.72,3700.0
2011-05-13 14:15:00,27.71,27.72,27.7,27.7,3800.0,27.71,27.72,27.7,27.7,3800.0
2011-05-13 14:20:00,27.71,27.75,27.71,27.73,4900.0,27.71,27.75,27.71,27.73,4900.0
2011-05-13 14:25:00,27.73,27.75,27.71,27.75,5900.0,27.73,27.75,27.71,27.75,5900.0
2011-05-13 14:30:00,27.75,27.76,27.73,27.73,9200.0,27.75,27.76,27.73,27.73,9200.0
2011-05-13 14:35:00,27.72,27.73,27.71,27.73,6000.0,27.72,27.73,27.71,27.73,6000.0
2011-05-13 14:40:00,27.72,27.72,27.7,27.7,1900.0,27.72,27.72,27.7,27.7,1900.0
2011-05-13 14:45:00,27.7,27.72,27.69,27.7,8500.0,27.7,27.72,27.69,27.7,8500.0
2011-05-13 14:50:00,27.71,27.73,27.7,27.72,2500.0,27.71,27.73,27.7,27.72,2500.0
2011-05-13 14:55:00,27.71,27.71,27.7,27.71,2700.0,27.71,27.71,27.7,27.71,2700.0
2011-05-13 15:00:00,27.72,27.73,27.68,27.69,13300.0,27.72,27.73,27.68,27.69,13300.0
2011-05-13 15:05:00,27.68,27.7,27.68,27.69,4000.0,27.68,27.7,27.68,27.69,4000.0
2011-05-13 15:10:00,27.7,27.7,27.68,27.69,2900.0,27.7,27.7,27.68,27.69,2900.0
2011-05-13 15:15:00,27.68,27.7,27.67,27.67,7500.0,27.68,27.7,27.67,27.67,7500.0
2011-05-13 15:20:00,27.67,27.69,27.65,27.65,7000.0,27.67,27.69,27.65,27.65,7000.0
2011-05-13 15:25:00,27.66,27.66,27.62,27.63,7200.0,27.66,27.66,27.62,27.63,7200.0
2011-05-13 15:30:00,27.63,27.66,27.63,27.66,10400.0,27.63,27.66,27.63,27.66,10400.0
2011-05-13 15:35:00,27.66,27.69,27.64,27.68,7300.0,27.66,27.69,27.64,27.68,7300.0
2011-05-13 15:40:00,27.67,27.68,27.65,27.66,6500.0,27.67,27.68,27.65,27.66,6500.0
2011-05-13 15:45:00,27.66,27.68,27.64,27.64,16000.0,27.66,27.68,27.64,27.64,16000.0
2011-05-13 15:50:00,27.65,27.65,27.59,27.59,14100.0,27.65,27.65,27.59,27.59,14100.0
2011-05-13 15:55:00,27.59,27.62,27.58,27.62,17500.0,27.59,27.62,27.58,27.62,17500.0
2011-05-16 09:30:00,27.39,27.49,27.31,27.49,15300.0,27.39,27.49,27.31,27.49,15300.0
2011-05-16 09:35:00,27.5,27.51,27.46,27.46,3600.0,27.5,27.51,27.46,27.46,3600.0
2011-05-16 09:40:00,27.49,27.54,27.48,27.54,3400.0,27.49,27.54,27.48,27.54,3400.0
2011-05-16 09:45:00,27.53,27.53,27.46,27.46,3600.0,27.53,27.53,27.46,27.46,3600.0
2011-05-16 09:50:00,27.46,27.46,27.42,27.44,2600.0,27.46,27.46,27.42,27.44,2600.0
2011-05-16 09:55:00,27.41,27.43,27.39,27.43,1400.0,27.41,27.43,27.39,27.43,1400.0
2011-05-16 10:00:00,27.44,27.5,27.44,27.49,1500.0,27.44,27.5,27.44,27.49,1500.0
2011-05-16 10:05:00,27.47,27.51,27.46,27.46,3300.0,27.47,27.51,27.46,27.46,3300.0
2011-05-16 10:10:00,27.46,27.47,27.42,27.43,5900.0,27.46,27.47,27.42,27.43,5900.0
2011-05-16 10:15:00,27.43,27.45,27.41,27.45,3100.0,27.43,27.45,27.41,27.45,3100.0
2011-05-16 10:20:00,27.48,27.48,27.44,27.44,3500.0,27.48,27.48,27.44,27.44,3500.0
2011-05-16 10:25:00,27.44,27.48,27.41,27.42,2900.0,27.44,27.48,27.41,27.42,2900.0
2011-05-16 10:30:00,27.43,27.45,27.43,27.45,2300.0,27.43,27.45,27.43,27.45,2300.0
2011-05-16 10:35:00,27.45,27.47,27.45,27.47,3600.0,27.45,27.47,27.45,27.47,3600.0
2011-05-16 10:40:00,27.45,27.48,27.45,27.48,3000.0,27.45,27.48,27.45,27.48,3000.0
2011-05-16 10:45:00,27.49,27.51,27.46,27.46,3800.0,27.49,27.51,27.46,27.46,3800.0
2011-05-16 10:50:00,27.48,27.53,27.47,27.52,4500.0,27.48,27.53,27.47,27.52,4500.0
2011-05-16 10:55:00,27.51,27.55,27.51,27.55,3800.0,27.51,27.55,27.51,27.55,3800.0
2011-05-16 11:00:00,27.54,27.6,27.54,27.6,4100.0,27.54,27.6,27.54,27.6,4100.0
2011-05-16 11:05:00,27.59,27.6,27.56,27.56,4000.0,27.59,27.6,27.56,27.56,4000.0
2011-05-16 11:10:00,27.56,27.6,27.56,27.58,5800.0,27.56,27.6,27.56,27.58,5800.0
2011-05-16 11:15:00,27.57,27.57,27.56,27.57,3400.0,27.57,27.57,27.56,27.57,3400.0
2011-05-16 11:20:00,27.57,27.57,27.54,27.54,2400.0,27.57,27.57,27.54,27.54,2400.0
2011-05-16 11:25:00,27.54,27.55,27.51,27.53,4000.0,27.54,27.55,27.51,27.53,4000.0
2011-05-16 11:30:00,27.52,27.54,27.51,27.53,3200.0,27.52,27.54,27.51,27.53,3200.0
2011-05-16 11:35:00,27.52,27.55,27.52,27.54,3400.0,27.52,27.55,27.52,27.54,3400.0
2011-05-16 11:40:00,27.54,27.54,27.47,27.47,3600.0,27.54,27.54,27.47,27.47,3600.0
2011-05-16 11:45:00,27.47,27.47,27.44,27.47,4400.0,27.47,27.47,27.44,27.47,4400.0
2011-05-16 11:50:00,27.48,27.49,27.44,27.44,3300.0,27.48,27.49,27.44,27.44,3300.0
2011-05-16 11:55:00,27.43,27.44,27.42,27.44,3600.0,27.43,27.44,27.42,27.44,3600.0
2011-05-16 12:00:00,27.44,27.44,27.42,27.42,2500.0,27.44,27.44,27.42,27.42,2500.0
2011-05-16 12:05:00,27.41,27.41,27.36,27.36,3200.0,27.41,27.41,27.36,27.36,3200.0
2011-05-16 12:10:00,27.36,27.37,27.35,27.37,1900.0,27.36,27.37,27.35,27.37,1900.0
2011-05-16 12:15:00,27.36,27.41,27.36,27.4,1700.0,27.36,27.41,27.36,27.4,1700.0
2011-05-16 12:20:00,27.4,27.42,27.4,27.42,2300.0,27.4,27.42,27.4,27.42,2300.0
2011-05-16 12:25:00,27.42,27.42,27.4,27.4,1600.0,27.42,27.42,27.4,27.4,1600.0
2011-05-16 12:30:00,27.42,27.45,27.42,27.43,2200.0,27.42,27.45,27.42,27.43,2200.0
2011-05-16 12:35:00,27.42,27.44,27.4,27.43,3600.0,27.42,27.44,27.4,27.43,3600.0
2011-05-16 12:40:00,27.44,27.46,27.4,27.4,2700.0,27.44,27.46,27.4,27.4,2700.0
2011-05-16 12:45:00,27.4,27.42,27.4,27.41,3600.0,27.4,27.42,27.4,27.41,3600.0
2011-05-16 12:50:00,27.4,27.42,27.34,27.37,4100.0,27.4,27.42,27.34,27.37,4100.0
2011-05-16 12:55:00,27.37,27.37,27.34,27.34,2900.0,27.37,27.37,27.34,27.34,2900.0
2011-05-16 13:00:00,27.34,27.34,27.31,27.32,3400.0,27.34,27.34,27.31,27.32,3400.0
2011-05-16 13:05:00,27.31,27.32,27.3,27.31,2500.0,27.31,27.32,27.3,27.31,2500.0
2011-05-16 13:10:00,27.3,27.3,27.27,27.27,2200.0,27.3,27.3,27.27,27.27,2200.0
2011-05-16 13:15:00,27.27,27.29,27.25,27.29,2900.0,27.27,27.29,27.25,27.29,2900.0
2011-05-16 13:20:00,27.3,27.33,27.3,27.32,1900.0,27.3,27.33,27.3,27.32,1900.0
2011-05-16 13:25:00,27.32,27.34,27.32,27.34,3100.0,27.32,27.34,27.32,27.34,3100.0
2011-05-16 13:30:00,27.34,27.34,27.33,27.33,1800.0,27.34,27.34,27.33,27.33,1800.0
2011-05-16 13:35:00,27.33,27.35,27.33,27.35,4600.0,27.33,27.35,27.33,27.35,4600.0
2011-05-16 13:40:00,27.35,27.35,27.34,27.34,1600.0,27.35,27.35,27.34,27.34,1600.0
2011-05-16 13:45:00,27.34,27.36,27.34,27.35,2900.0,27.34,27.36,27.34,27.35,2900.0
2011-05-16 13:50:00,27.35,27.35,27.34,27.34,1700.0,27.35,27.35,27.34,27.34,1700.0
2011-05-16 13:55:00,27.35,27.35,27.34,27.34,1800.0,27.35,27.35,27.34,27.34,1800.0
2011-05-16 14:00:00,27.34,27.35,27.34,27.35,2000.0,27.34,27.35,27.34,27.35,2000.0
2011-05-16 14:05:00,27.35,27.37,27.35,27.37,4000.0,27.35,27.37,27.35,27.37,4000.0
2011-05-16 14:10:00,27.36,27.38,27.35,27.37,4400.0,27.36,27.38,27.35,27.37,4400.0
2011-05-16 14:15:00,27.36,27.38,27.35,27.37,4800.0,27.36,27.38,27.35,27.37,4800.0
2011-05-16 14:20:00,27.37,27.38,27.33,27.35,8400.0,27.37,27.38,27.33,27.35,8400.0
2011-05-16 14:25:00,27.34,27.34,27.29,27.3,3900.0,27.34,27.34,27.29,27.3,3900.0
2011-05-16 14:30:00,27.32,27.33,27.29,27.29,10100.0,27.32,27.33,27.29,27.29,10100.0
2011-05-16 14:35:00,27.28,27.28,27.26,27.27,9200.0,27.28,27.28,27.26,27.27,9200.0
2011-05-16 14:40:00,27.27,27.27,27.25,27.25,9500.0,27.27,27.27,27.25,27.25,9500.0
2011-05-16 14:45:00,27.26,27.3,27.24,27.3,5000.0,27.26,27.3,27.24,27.3,5000.0
2011-05-16 14:50:00,27.29,27.3,27.26,27.26,4900.0,27.29,27.3,27.26,27.26,4900.0
2011-05-16 14:55:00,27.27,27.29,27.27,27.27,3700.0,27.27,27.29,27.27,27.27,3700.0
2011-05-16 15:00:00,27.27,27.33,27.27,27.33,7500.0,27.27,27.33,27.27,27.33,7500.0
2011-05-16 15:05:00,27.33,27.34,27.32,27.32,5400.0,27.33,27.34,27.32,27.32,5400.0
2011-05-16 15:10:00,27.32,27.32,27.31,27.32,16500.0,27.32,27.32,27.31,27.32,16500.0
2011-05-16 15:15:00,27.32,27.34,27.31,27.32,7700.0,27.32,27.34,27.31,27.32,7700.0
2011-05-16 15:20:00,27.33,27.33,27.31,27.32,10000.0,27.33,27.33,27.31,27.32,10000.0
2011-05-16 15:25:00,27.32,27.32,27.29,27.29,6100.0,27.32,27.32,27.29,27.29,6100.0
2011-05-16 15:30:00,27.3,27.31,27.29,27.3,8000.0,27.3,27.31,27.29,27.3,8000.0
2011-05-16 15:35:00,27.3,27.3,27.26,27.27,9400.0,27.3,27.3,27.26,27.27,9400.0
2011-05-16 15:40:00,27.27,27.27,27.21,27.21,11800.0,27.27,27.27,27.21,27.21,11800.0
2011-05-16 15:45:00,27.21,27.21,27.18,27.21,9700.0,27.21,27.21,27.18,27.21,9700.0
2011-05-16 15:50:00,27.2,27.21,27.18,27.2,15100.0,27.2,27.21,27.18,27.2,15100.0
2011-05-16 15:55:00,27.19,27.22,27.18,27.22,40900.0,27.19,27.22,27.18,27.22,40900.0
2011-05-17 09:30:00,27.14,27.14,27.02,27.08,7600.0,27.14,27.14,27.02,27.08,7600.0
2011-05-17 09:35:00,27.1,27.13,27.05,27.13,8800.0,27.1,27.13,27.05,27.13,8800.0
2011-05-17 09:40:00,27.11,27.11,27.05,27.1,3500.0,27.11,27.11,27.05,27.1,3500.0
2011-05-17 09:45:00,27.11,27.14,27.1,27.13,4700.0,27.11,27.14,27.1,27.13,4700.0
2011-05-17 09:50:00,27.13,27.13,27.08,27.1,2900.0,27.13,27.13,27.08,27.1,2900.0
2011-05-17 09:55:00,27.11,27.15,27.1,27.13,3900.0,27.11,27.15,27.1,27.13,3900.0
2011-05-17 10:00:00,27.12,27.12,27.05,27.06,4800.0,27.12,27.12,27.05,27.06,4800.0
2011-05-17 10:05:00,27.06,27.07,26.98,27.0,9000.0,27.06,27.07,26.98,27.0,9000.0
2011-05-17 10:10:00,26.99,27.03,26.99,27.03,5900.0,26.99,27.03,26.99,27.03,5900.0
2011-05-17 10:15:00,27.06,27.14,27.06,27.13,8700.0,27.06,27.14,27.06,27.13,8700.0
2011-05-17 10:20:00,27.13,27.13,27.08,27.08,4100.0,27.13,27.13,27.08,27.08,4100.0
2011-05-17 10:25:00,27.11,27.16,27.11,27.14,4600.0,27.11,27.16,27.11,27.14,4600.0
2011-05-17 10:30:00,27.14,27.16,27.13,27.13,2600.0,27.14,27.16,27.13,27.13,2600.0
2011-05-17 10:35:00,27.13,27.13,27.07,27.07,2400.0,27.13,27.13,27.07,27.07,2400.0
2011-05-17 10:40:00,27.07,27.08,27.06,27.08,2300.0,27.07,27.08,27.06,27.08,2300.0
2011-05-17 10:45:00,27.08,27.08,27.02,27.03,4100.0,27.08,27.08,27.02,27.03,4100.0
2011-05-17 10:50:00,27.05,27.06,27.05,27.06,3000.0,27.05,27.06,27.05,27.06,3000.0
2011-05-17 10:55:00,27.05,27.09,27.01,27.02,5800.0,27.05,27.09,27.01,27.02,5800.0
2011-05-17 11:00:00,27.02,27.03,26.95,26.98,9300.0,27.02,27.03,26.95,26.98,9300.0
2011-05-17 11:05:00,26.98,26.98,26.91,26.95,8800.0,26.98,26.98,26.91,26.95,8800.0
2011-05-17 11:10:00,26.96,27.0,26.96,26.99,4400.0,26.96,27.0,26.96,26.99,4400.0
2011-05-17 11:15:00,26.99,27.01,26.98,27.01,7200.0,26.99,27.01,26.98,27.01,7200.0
2011-05-17 11:20:00,27.02,27.06,27.02,27.05,2600.0,27.02,27.06,27.02,27.05,2600.0
2011-05-17 11:25:00,27.04,27.04,26.96,26.96,4500.0,27.04,27.04,26.96,26.96,4500.0
2011-05-17 11:30:00,26.98,26.99,26.94,26.94,3700.0,26.98,26.99,26.94,26.94,3700.0
2011-05-17 11:35:00,26.94,26.98,26.93,26.96,5000.0,26.94,26.98,26.93,26.96,5000.0
2011-05-17 11:40:00,26.96,26.97,26.95,26.95,2000.0,26.96,26.97,26.95,26.95,2000.0
2011-05-17 11:45:00,26.96,27.0,26.96,27.0,2000.0,26.96,27.0,26.96,27.0,2000.0
2011-05-17 11:50:00,26.99,26.99,26.96,26.96,2400.0,26.99,26.99,26.96,26.96,2400.0
2011-05-17 11:55:00,26.97,26.99,26.97,26.99,1300.0,26.97,26.99,26.97,26.99,1300.0
2011-05-17 12:00:00,26.99,26.99,26.98,26.99,3200.0,26.99,26.99,26.98,26.99,3200.0
2011-05-17 12:05:00,26.99,26.99,26.96,26.96,1600.0,26.99,26.99,26.96,26.96,1600.0
2011-05-17 12:10:00,26.96,26.99,26.96,26.98,1900.0,26.96,26.99,26.96,26.98,1900.0
2011-05-17 12:15:00,26.99,27.0,26.99,27.0,1100.0,26.99,27.0,26.99,27.0,1100.0
2011-05-17 12:20:00,27.0,27.04,27.0,27.03,2800.0,27.0,27.04,27.0,27.03,2800.0
2011-05-17 12:25:00,27.03,27.03,27.0,27.0,1800.0,27.03,27.03,27.0,27.0,1800.0
2011-05-17 12:30:00,27.01,27.05,27.0,27.05,3500.0,27.01,27.05,27.0,27.05,3500.0
2011-05-17 12:35:00,27.05,27.05,27.04,27.05,2700.0,27.05,27.05,27.04,27.05,2700.0
2011-05-17 12:40:00,27.06,27.11,27.06,27.1,4200.0,27.06,27.11,27.06,27.1,4200.0
2011-05-17 12:45:00,27.1,27.1,27.08,27.08,12800.0,27.1,27.1,27.08,27.08,12800.0
2011-05-17 12:50:00,27.07,27.08,27.06,27.07,3600.0,27.07,27.08,27.06,27.07,3600.0
2011-05-17 12:55:00,27.06,27.06,27.03,27.05,4900.0,27.06,27.06,27.03,27.05,4900.0
2011-05-17 13:00:00,27.06,27.07,27.04,27.04,8000.0,27.06,27.07,27.04,27.04,8000.0
2011-05-17 13:05:00,27.05,27.05,27.02,27.04,3300.0,27.05,27.05,27.02,27.04,3300.0
2011-05-17 13:10:00,27.05,27.07,27.04,27.06,3200.0,27.05,27.07,27.04,27.06,3200.0
2011-05-17 13:15:00,27.06,27.09,27.06,27.09,2600.0,27.06,27.09,27.06,27.09,2600.0
2011-05-17 13:20:00,27.08,27.1,27.08,27.09,3500.0,27.08,27.1,27.08,27.09,3500.0
2011-05-17 13:25:00,27.09,27.12,27.09,27.12,3300.0,27.09,27.12,27.09,27.12,3300.0
2011-05-17 13:30:00,27.11,27.11,27.08,27.08,6400.0,27.11,27.11,27.08,27.08,6400.0
2011-05-17 13:35:00,27.09,27.1,27.08,27.09,9900.0,27.09,27.1,27.08,27.09,9900.0
2011-05-17 13:40:00,27.09,27.12,27.08,27.11,4400.0,27.09,27.12,27.08,27.11,4400.0
2011-05-17 13:45:00,27.12,27.12,27.09,27.09,5500.0,27.12,27.12,27.09,27.09,5500.0
2011-05-17 13:50:00,27.09,27.11,27.09,27.09,3700.0,27.09,27.11,27.09,27.09,3700.0
2011-05-17 13:55:00,27.09,27.13,27.09,27.13,3300.0,27.09,27.13,27.09,27.13,3300.0
2011-05-17 14:00:00,27.13,27.16,27.13,27.16,5500.0,27.13,27.16,27.13,27.16,5500.0
2011-05-17 14:05:00,27.17,27.19,27.15,27.18,4700.0,27.17,27.19,27.15,27.18,4700.0
2011-05-17 14:10:00,27.18,27.18,27.15,27.16,2800.0,27.18,27.18,27.15,27.16,2800.0
2011-05-17 14:15:00,27.17,27.18,27.15,27.16,4500.0,27.17,27.18,27.15,27.16,4500.0
2011-05-17 14:20:00,27.16,27.16,27.14,27.15,2900.0,27.16,27.16,27.14,27.15,2900.0
2011-05-17 14:25:00,27.15,27.15,27.14,27.14,6000.0,27.15,27.15,27.14,27.14,6000.0
2011-05-17 14:30:00,27.14,27.15,27.13,27.14,3300.0,27.14,27.15,27.13,27.14,3300.0
2011-05-17 14:35:00,27.13,27.14,27.13,27.14,1200.0,27.13,27.14,27.13,27.14,1200.0
2011-05-17 14:40:00,27.14,27.14,27.1,27.1,15800.0,27.14,27.14,27.1,27.1,15800.0
2011-05-17 14:45:00,27.1,27.14,27.07,27.13,9600.0,27.1,27.14,27.07,27.13,9600.0
2011-05-17 14:50:00,27.14,27.16,27.14,27.15,4300.0,27.14,27.16,27.14,27.15,4300.0
2011-05-17 14:55:00,27.15,27.21,27.14,27.2,7800.0,27.15,27.21,27.14,27.2,7800.0
2011-05-17 15:00:00,27.21,27.21,27.19,27.19,9000.0,27.21,27.21,27.19,27.19,9000.0
2011-05-17 15:05:00,27.2,27.2,27.17,27.19,6300.0,27.2,27.2,27.17,27.19,6300.0
2011-05-17 15:10:00,27.2,27.23,27.19,27.19,7800.0,27.2,27.23,27.19,27.19,7800.0
2011-05-17 15:15:00,27.18,27.19,27.15,27.18,11200.0,27.18,27.19,27.15,27.18,11200.0
2011-05-17 15:20:00,27.19,27.23,27.19,27.21,8800.0,27.19,27.23,27.19,27.21,8800.0
2011-05-17 15:25:00,27.2,27.23,27.19,27.2,11100.0,27.2,27.23,27.19,27.2,11100.0
2011-05-17 15:30:00,27.2,27.23,27.19,27.23,10500.0,27.2,27.23,27.19,27.23,10500.0
2011-05-17 15:35:00,27.23,27.27,27.22,27.26,14300.0,27.23,27.27,27.22,27.26,14300.0
2011-05-17 15:40:00,27.25,27.26,27.21,27.21,13900.0,27.25,27.26,27.21,27.21,13900.0
2011-05-17 15:45:00,27.21,27.25,27.21,27.22,14700.0,27.21,27.25,27.21,27.22,14700.0
2011-05-17 15:50:00,27.23,27.23,27.18,27.22,15000.0,27.23,27.23,27.18,27.22,15000.0
2011-05-17 15:55:00,27.22,27.23,27.17,27.22,41200.0,27.22,27.23,27.17,27.22,41200.0
2011-05-18 09:30:00,27.11,27.23,27.03,27.22,16000.0,27.11,27.23,27.03,27.22,16000.0
2011-05-18 09:35:00,27.22,27.25,27.21,27.23,8600.0,27.22,27.25,27.21,27.23,8600.0
2011-05-18 09:40:00,27.23,27.28,27.23,27.27,8400.0,27.23,27.28,27.23,27.27,8400.0
2011-05-18 09:45:00,27.27,27.35,27.27,27.34,9600.0,27.27,27.35,27.27,27.34,9600.0
2011-05-18 09:50:00,27.34,27.34,27.31,27.32,7900.0,27.34,27.34,27.31,27.32,7900.0
2011-05-18 09:55:00,27.33,27.34,27.29,27.29,7000.0,27.33,27.34,27.29,27.29,7000.0
2011-05-18 10:00:00,27.29,27.36,27.28,27.36,15600.0,27.29,27.36,27.28,27.36,15600.0
2011-05-18 10:05:00,27.37,27.46,27.37,27.45,8000.0,27.37,27.46,27.37,27.45,8000.0
2011-05-18 10:10:00,27.45,27.46,27.41,27.41,9700.0,27.45,27.46,27.41,27.41,9700.0
2011-05-18 10:15:00,27.4,27.43,27.37,27.43,8500.0,27.4,27.43,27.37,27.43,8500.0
2011-05-18 10:20:00,27.42,27.45,27.39,27.45,10500.0,27.42,27.45,27.39,27.45,10500.0
2011-05-18 10:25:00,27.45,27.48,27.43,27.47,8100.0,27.45,27.48,27.43,27.47,8100.0
2011-05-18 10:30:00,27.48,27.52,27.48,27.51,14800.0,27.48,27.52,27.48,27.51,14800.0
2011-05-18 10:35:00,27.51,27.52,27.46,27.49,5800.0,27.51,27.52,27.46,27.49,5800.0
2011-05-18 10:40:00,27.49,27.5,27.47,27.5,9000.0,27.49,27.5,27.47,27.5,9000.0
2011-05-18 10:45:00,27.5,27.54,27.49,27.49,6800.0,27.5,27.54,27.49,27.49,6800.0
2011-05-18 10:50:00,27.49,27.54,27.49,27.52,9600.0,27.49,27.54,27.49,27.52,9600.0
2011-05-18 10:55:00,27.52,27.52,27.51,27.52,4600.0,27.52,27.52,27.51,27.52,4600.0
2011-05-18 11:00:00,27.51,27.53,27.5,27.53,4400.0,27.51,27.53,27.5,27.53,4400.0
2011-05-18 11:05:00,27.53,27.54,27.5,27.52,6900.0,27.53,27.54,27.5,27.52,6900.0
2011-05-18 11:10:00,27.52,27.52,27.49,27.51,6500.0,27.52,27.52,27.49,27.51,6500.0
2011-05-18 11:15:00,27.52,27.53,27.48,27.49,7200.0,27.52,27.53,27.48,27.49,7200.0
2011-05-18 11:20:00,27.48,27.48,27.41,27.41,6800.0,27.48,27.48,27.41,27.41,6800.0
2011-05-18 11:25:00,27.41,27.41,27.39,27.4,6900.0,27.41,27.41,27.39,27.4,6900.0
2011-05-18 11:30:00,27.39,27.41,27.39,27.41,3900.0,27.39,27.41,27.39,27.41,3900.0
2011-05-18 11:35:00,27.41,27.46,27.4,27.45,5600.0,27.41,27.46,27.4,27.45,5600.0
2011-05-18 11:40:00,27.45,27.47,27.44,27.45,4200.0,27.45,27.47,27.44,27.45,4200.0
2011-05-18 11:45:00,27.44,27.46,27.44,27.44,2300.0,27.44,27.46,27.44,27.44,2300.0
2011-05-18 11:50:00,27.45,27.48,27.44,27.45,11900.0,27.45,27.48,27.44,27.45,11900.0
2011-05-18 11:55:00,27.45,27.45,27.44,27.45,8200.0,27.45,27.45,27.44,27.45,8200.0
2011-05-18 12:00:00,27.45,27.45,27.4,27.4,5300.0,27.45,27.45,27.4,27.4,5300.0
2011-05-18 12:05:00,27.4,27.41,27.35,27.35,6500.0,27.4,27.41,27.35,27.35,6500.0
2011-05-18 12:10:00,27.35,27.35,27.33,27.34,3800.0,27.35,27.35,27.33,27.34,3800.0
2011-05-18 12:15:00,27.35,27.38,27.35,27.37,3000.0,27.35,27.38,27.35,27.37,3000.0
2011-05-18 12:20:00,27.36,27.37,27.35,27.36,3500.0,27.36,27.37,27.35,27.36,3500.0
2011-05-18 12:25:00,27.36,27.37,27.35,27.37,2800.0,27.36,27.37,27.35,27.37,2800.0
2011-05-18 12:30:00,27.37,27.44,27.37,27.44,4600.0,27.37,27.44,27.37,27.44,4600.0
2011-05-18 12:35:00,27.43,27.44,27.42,27.42,4200.0,27.43,27.44,27.42,27.42,4200.0
2011-05-18 12:40:00,27.41,27.42,27.39,27.41,3500.0,27.41,27.42,27.39,27.41,3500.0
2011-05-18 12:45:00,27.4,27.42,27.4,27.41,3900.0,27.4,27.42,27.4,27.41,3900.0
2011-05-18 12:50:00,27.4,27.41,27.37,27.41,3900.0,27.4,27.41,27.37,27.41,3900.0
2011-05-18 12:55:00,27.41,27.42,27.41,27.41,4100.0,27.41,27.42,27.41,27.41,4100.0
2011-05-18 13:00:00,27.4,27.46,27.4,27.46,2000.0,27.4,27.46,27.4,27.46,2000.0
2011-05-18 13:05:00,27.46,27.5,27.46,27.5,4200.0,27.46,27.5,27.46,27.5,4200.0
2011-05-18 13:10:00,27.5,27.53,27.49,27.49,7300.0,27.5,27.53,27.49,27.49,7300.0
2011-05-18 13:15:00,27.49,27.49,27.44,27.47,4500.0,27.49,27.49,27.44,27.47,4500.0
2011-05-18 13:20:00,27.46,27.5,27.46,27.49,1800.0,27.46,27.5,27.46,27.49,1800.0
2011-05-18 13:25:00,27.51,27.53,27.5,27.5,5300.0,27.51,27.53,27.5,27.5,5300.0
2011-05-18 13:30:00,27.51,27.52,27.51,27.51,3100.0,27.51,27.52,27.51,27.51,3100.0
2011-05-18 13:35:00,27.52,27.53,27.51,27.51,6600.0,27.52,27.53,27.51,27.51,6600.0
2011-05-18 13:40:00,27.51,27.52,27.51,27.52,4200.0,27.51,27.52,27.51,27.52,4200.0
2011-05-18 13:45:00,27.52,27.52,27.51,27.52,2400.0,27.52,27.52,27.51,27.52,2400.0
2011-05-18 13:50:00,27.52,27.55,27.51,27.55,4500.0,27.52,27.55,27.51,27.55,4500.0
2011-05-18 13:55:00,27.54,27.6,27.54,27.6,6800.0,27.54,27.6,27.54,27.6,6800.0
2011-05-18 14:00:00,27.59,27.61,27.57,27.61,6700.0,27.59,27.61,27.57,27.61,6700.0
2011-05-18 14:05:00,27.62,27.68,27.62,27.68,12700.0,27.62,27.68,27.62,27.68,12700.0
2011-05-18 14:10:00,27.68,27.7,27.67,27.68,5500.0,27.68,27.7,27.67,27.68,5500.0
2011-05-18 14:15:00,27.68,27.7,27.67,27.7,4500.0,27.68,27.7,27.67,27.7,4500.0
2011-05-18 14:20:00,27.7,27.7,27.65,27.66,4800.0,27.7,27.7,27.65,27.66,4800.0
2011-05-18 14:25:00,27.67,27.69,27.66,27.66,3900.0,27.67,27.69,27.66,27.66,3900.0
2011-05-18 14:30:00,27.66,27.7,27.66,27.69,11100.0,27.66,27.7,27.66,27.69,11100.0
2011-05-18 14:35:00,27.69,27.7,27.62,27.65,6600.0,27.69,27.7,27.62,27.65,6600.0
2011-05-18 14:40:00,27.65,27.68,27.62,27.67,9800.0,27.65,27.68,27.62,27.67,9800.0
2011-05-18 14:45:00,27.67,27.69,27.66,27.66,7400.0,27.67,27.69,27.66,27.66,7400.0
2011-05-18 14:50:00,27.67,27.69,27.66,27.66,5800.0,27.67,27.69,27.66,27.66,5800.0
2011-05-18 14:55:00,27.66,27.66,27.61,27.64,14000.0,27.66,27.66,27.61,27.64,14000.0
2011-05-18 15:00:00,27.64,27.66,27.64,27.66,7300.0,27.64,27.66,27.64,27.66,7300.0
2011-05-18 15:05:00,27.67,27.7,27.67,27.68,10400.0,27.67,27.7,27.67,27.68,10400.0
2011-05-18 15:10:00,27.68,27.7,27.68,27.7,7600.0,27.68,27.7,27.68,27.7,7600.0
2011-05-18 15:15:00,27.69,27.74,27.69,27.73,19000.0,27.69,27.74,27.69,27.73,19000.0
2011-05-18 15:20:00,27.74,27.75,27.72,27.74,14500.0,27.74,27.75,27.72,27.74,14500.0
2011-05-18 15:25:00,27.74,27.77,27.73,27.76,7000.0,27.74,27.77,27.73,27.76,7000.0
2011-05-18 15:30:00,27.76,27.79,27.75,27.76,13400.0,27.76,27.79,27.75,27.76,13400.0
2011-05-18 15:35:00,27.76,27.78,27.75,27.77,19400.0,27.76,27.78,27.75,27.77,19400.0
2011-05-18 15:40:00,27.76,27.78,27.75,27.78,20600.0,27.76,27.78,27.75,27.78,20600.0
2011-05-18 15:45:00,27.77,27.8,27.75,27.76,13400.0,27.77,27.8,27.75,27.76,13400.0
2011-05-18 15:50:00,27.75,27.75,27.68,27.69,86900.0,27.75,27.75,27.68,27.69,86900.0
2011-05-18 15:55:00,27.7,27.76,27.7,27.74,37300.0,27.7,27.76,27.7,27.74,37300.0
2011-05-19 09:30:00,27.22,27.63,27.0,27.06,54100.0,27.22,27.63,27.0,27.06,54100.0
2011-05-19 09:35:00,27.04,27.16,26.9,26.92,38900.0,27.04,27.16,26.9,26.92,38900.0
2011-05-19 09:40:00,26.94,26.96,26.79,26.91,29400.0,26.94,26.96,26.79,26.91,29400.0
2011-05-19 09:45:00,26.92,27.06,26.92,26.97,24700.0,26.92,27.06,26.92,26.97,24700.0
2011-05-19 09:50:00,26.99,27.0,26.89,26.97,19900.0,26.99,27.0,26.89,26.97,19900.0
2011-05-19 09:55:00,26.97,27.06,26.92,26.94,18400.0,26.97,27.06,26.92,26.94,18400.0
2011-05-19 10:00:00,26.93,26.94,26.82,26.91,19900.0,26.93,26.94,26.82,26.91,19900.0
2011-05-19 10:05:00,26.92,27.0,26.91,26.93,11500.0,26.92,27.0,26.91,26.93,11500.0
2011-05-19 10:10:00,26.92,26.92,26.68,26.68,14500.0,26.92,26.92,26.68,26.68,14500.0
2011-05-19 10:15:00,26.68,26.7,26.64,26.68,18700.0,26.68,26.7,26.64,26.68,18700.0
2011-05-19 10:20:00,26.68,26.68,26.61,26.62,23500.0,26.68,26.68,26.61,26.62,23500.0
2011-05-19 10:25:00,26.62,26.62,26.45,26.54,57600.0,26.62,26.62,26.45,26.54,57600.0
2011-05-19 10:30:00,26.55,26.59,26.51,26.51,39100.0,26.55,26.59,26.51,26.51,39100.0
2011-05-19 10:35:00,26.52,26.6,26.5,26.57,48700.0,26.52,26.6,26.5,26.57,48700.0
2011-05-19 10:40:00,26.58,26.63,26.58,26.61,22000.0,26.58,26.63,26.58,26.61,22000.0
2011-05-19 10:45:00,26.61,26.67,26.61,26.66,23900.0,26.61,26.67,26.61,26.66,23900.0
2011-05-19 10:50:00,26.65,26.66,26.6,26.61,23000.0,26.65,26.66,26.6,26.61,23000.0
2011-05-19 10:55:00,26.61,26.68,26.6,26.66,18000.0,26.61,26.68,26.6,26.66,18000.0
2011-05-19 11:00:00,26.66,26.68,26.66,26.66,26200.0,26.66,26.68,26.66,26.66,26200.0
2011-05-19 11:05:00,26.67,26.67,26.65,26.66,36200.0,26.67,26.67,26.65,26.66,36200.0
2011-05-19 11:10:00,26.66,26.66,26.59,26.6,31500.0,26.66,26.66,26.59,26.6,31500.0
2011-05-19 11:15:00,26.6,26.64,26.59,26.6,25300.0,26.6,26.64,26.59,26.6,25300.0
2011-05-19 11:20:00,26.6,26.63,26.59,26.62,14200.0,26.6,26.63,26.59,26.62,14200.0
2011-05-19 11:25:00,26.62,26.7,26.61,26.7,14200.0,26.62,26.7,26.61,26.7,14200.0
2011-05-19 11:30:00,26.7,26.76,26.7,26.73,10400.0,26.7,26.76,26.7,26.73,10400.0
2011-05-19 11:35:00,26.74,26.78,26.73,26.73,11400.0,26.74,26.78,26.73,26.73,11400.0
2011-05-19 11:40:00,26.73,26.74,26.69,26.73,18500.0,26.73,26.74,26.69,26.73,18500.0
2011-05-19 11:45:00,26.74,26.76,26.74,26.76,5500.0,26.74,26.76,26.74,26.76,5500.0
2011-05-19 11:50:00,26.75,26.78,26.74,26.76,13400.0,26.75,26.78,26.74,26.76,13400.0
2011-05-19 11:55:00,26.75,26.8,26.74,26.78,13200.0,26.75,26.8,26.74,26.78,13200.0
2011-05-19 12:00:00,26.79,26.86,26.79,26.84,6200.0,26.79,26.86,26.79,26.84,6200.0
2011-05-19 12:05:00,26.84,26.91,26.83,26.9,5500.0,26.84,26.91,26.83,26.9,5500.0
2011-05-19 12:10:00,26.91,26.97,26.9,26.95,9100.0,26.91,26.97,26.9,26.95,9100.0
2011-05-19 12:15:00,26.95,26.96,26.9,26.95,18400.0,26.95,26.96,26.9,26.95,18400.0
2011-05-19 12:20:00,26.97,26.97,26.93,26.93,8300.0,26.97,26.97,26.93,26.93,8300.0
2011-05-19 12:25:00,26.94,27.01,26.93,26.94,20300.0,26.94,27.01,26.93,26.94,20300.0
2011-05-19 12:30:00,26.95,26.97,26.92,26.96,18000.0,26.95,26.97,26.92,26.96,18000.0
2011-05-19 12:35:00,26.96,27.03,26.95,27.03,13900.0,26.96,27.03,26.95,27.03,13900.0
2011-05-19 12:40:00,27.01,27.02,26.98,27.0,5900.0,27.01,27.02,26.98,27.0,5900.0
2011-05-19 12:45:00,27.0,27.01,26.93,26.96,23400.0,27.0,27.01,26.93,26.96,23400.0
2011-05-19 12:50:00,26.96,26.97,26.94,26.94,14200.0,26.96,26.97,26.94,26.94,14200.0
2011-05-19 12:55:00,26.95,26.96,26.9,26.9,14100.0,26.95,26.96,26.9,26.9,14100.0
2011-05-19 13:00:00,26.9,26.9,26.87,26.9,12000.0,26.9,26.9,26.87,26.9,12000.0
2011-05-19 13:05:00,26.9,26.94,26.89,26.94,14300.0,26.9,26.94,26.89,26.94,14300.0
2011-05-19 13:10:00,26.93,26.94,26.89,26.94,7900.0,26.93,26.94,26.89,26.94,7900.0
2011-05-19 13:15:00,26.94,26.98,26.92,26.92,18400.0,26.94,26.98,26.92,26.92,18400.0
2011-05-19 13:20:00,26.92,26.92,26.87,26.9,9400.0,26.92,26.92,26.87,26.9,9400.0
2011-05-19 13:25:00,26.9,26.9,26.83,26.85,19700.0,26.9,26.9,26.83,26.85,19700.0
2011-05-19 13:30:00,26.85,26.87,26.85,26.86,8000.0,26.85,26.87,26.85,26.86,8000.0
2011-05-19 13:35:00,26.87,26.87,26.84,26.86,4600.0,26.87,26.87,26.84,26.86,4600.0
2011-05-19 13:40:00,26.86,26.9,26.83,26.89,12900.0,26.86,26.9,26.83,26.89,12900.0
2011-05-19 13:45:00,26.9,26.91,26.87,26.9,13400.0,26.9,26.91,26.87,26.9,13400.0
2011-05-19 13:50:00,26.9,26.91,26.87,26.89,10900.0,26.9,26.91,26.87,26.89,10900.0
2011-05-19 13:55:00,26.89,26.92,26.87,26.89,11800.0,26.89,26.92,26.87,26.89,11800.0
2011-05-19 14:00:00,26.89,26.91,26.89,26.91,7300.0,26.89,26.91,26.89,26.91,7300.0
2011-05-19 14:05:00,26.93,26.97,26.9,26.91,13000.0,26.93,26.97,26.9,26.91,13000.0
2011-05-19 14:10:00,26.91,26.91,26.89,26.91,13300.0,26.91,26.91,26.89,26.91,13300.0
2011-05-19 14:15:00,26.9,26.9,26.88,26.89,16000.0,26.9,26.9,26.88,26.89,16000.0
2011-05-19 14:20:00,26.89,26.92,26.88,26.9,18300.0,26.89,26.92,26.88,26.9,18300.0
2011-05-19 14:25:00,26.9,26.91,26.87,26.89,14100.0,26.9,26.91,26.87,26.89,14100.0
2011-05-19 14:30:00,26.89,26.9,26.88,26.89,10900.0,26.89,26.9,26.88,26.89,10900.0
2011-05-19 14:35:00,26.89,26.9,26.88,26.89,9500.0,26.89,26.9,26.88,26.89,9500.0
2011-05-19 14:40:00,26.9,26.9,26.89,26.9,8700.0,26.9,26.9,26.89,26.9,8700.0
2011-05-19 14:45:00,26.89,26.91,26.87,26.89,83800.0,26.89,26.91,26.87,26.89,83800.0
2011-05-19 14:50:00,26.88,26.9,26.88,26.88,29700.0,26.88,26.9,26.88,26.88,29700.0
2011-05-19 14:55:00,26.89,26.89,26.88,26.88,58100.0,26.89,26.89,26.88,26.88,58100.0
2011-05-19 15:00:00,26.89,26.89,26.87,26.88,40000.0,26.89,26.89,26.87,26.88,40000.0
2011-05-19 15:05:00,26.88,26.88,26.86,26.86,47400.0,26.88,26.88,26.86,26.86,47400.0
2011-05-19 15:10:00,26.86,26.87,26.83,26.83,32700.0,26.86,26.87,26.83,26.83,32700.0
2011-05-19 15:15:00,26.83,26.83,26.78,26.81,55600.0,26.83,26.83,26.78,26.81,55600.0
2011-05-19 15:20:00,26.81,26.81,26.78,26.78,21300.0,26.81,26.81,26.78,26.78,21300.0
2011-05-19 15:25:00,26.79,26.79,26.77,26.79,25100.0,26.79,26.79,26.77,26.79,25100.0
2011-05-19 15:30:00,26.79,26.84,26.79,26.79,40600.0,26.79,26.84,26.79,26.79,40600.0
2011-05-19 15:35:00,26.79,26.82,26.79,26.81,53200.0,26.79,26.82,26.79,26.81,53200.0
2011-05-19 15:40:00,26.81,26.84,26.79,26.79,40700.0,26.81,26.84,26.79,26.79,40700.0
2011-05-19 15:45:00,26.8,26.86,26.8,26.83,152000.0,26.8,26.86,26.8,26.83,152000.0
2011-05-19 15:50:00,26.82,26.86,26.82,26.86,62900.0,26.82,26.86,26.82,26.86,62900.0
2011-05-19 15:55:00,26.85,26.86,26.8,26.8,92300.0,26.85,26.86,26.8,26.8,92300.0
2011-05-20 09:30:00,26.85,26.85,26.74,26.75,27400.0,26.85,26.85,26.74,26.75,27400.0
2011-05-20 09:35:00,26.78,26.8,26.78,26.8,8100.0,26.78,26.8,26.78,26.8,8100.0
2011-05-20 09:40:00,26.81,26.86,26.81,26.86,6800.0,26.81,26.86,26.81,26.86,6800.0
2011-05-20 09:45:00,26.86,26.86,26.78,26.78,7500.0,26.86,26.86,26.78,26.78,7500.0
2011-05-20 09:50:00,26.78,26.8,26.77,26.79,7500.0,26.78,26.8,26.77,26.79,7500.0
2011-05-20 09:55:00,26.79,26.8,26.78,26.78,9500.0,26.79,26.8,26.78,26.78,9500.0
2011-05-20 10:00:00,26.78,26.78,26.74,26.74,20200.0,26.78,26.78,26.74,26.74,20200.0
2011-05-20 10:05:00,26.74,26.74,26.64,26.66,19900.0,26.74,26.74,26.64,26.66,19900.0
2011-05-20 10:10:00,26.65,26.68,26.61,26.61,89000.0,26.65,26.68,26.61,26.61,89000.0
2011-05-20 10:15:00,26.61,26.61,26.5,26.52,25400.0,26.61,26.61,26.5,26.52,25400.0
2011-05-20 10:20:00,26.52,26.52,26.49,26.51,31300.0,26.52,26.52,26.49,26.51,31300.0
2011-05-20 10:25:00,26.51,26.6,26.51,26.59,26700.0,26.51,26.6,26.51,26.59,26700.0
2011-05-20 10:30:00,26.59,26.62,26.59,26.6,15500.0,26.59,26.62,26.59,26.6,15500.0
2011-05-20 10:35:00,26.59,26.65,26.59,26.65,9800.0,26.59,26.65,26.59,26.65,9800.0
2011-05-20 10:40:00,26.64,26.65,26.6,26.61,12400.0,26.64,26.65,26.6,26.61,12400.0
2011-05-20 10:45:00,26.6,26.61,26.58,26.59,11500.0,26.6,26.61,26.58,26.59,11500.0
2011-05-20 10:50:00,26.59,26.59,26.57,26.57,7500.0,26.59,26.59,26.57,26.57,7500.0
2011-05-20 10:55:00,26.57,26.58,26.56,26.57,10400.0,26.57,26.58,26.56,26.57,10400.0
2011-05-20 11:00:00,26.57,26.57,26.54,26.55,16100.0,26.57,26.57,26.54,26.55,16100.0
2011-05-20 11:05:00,26.55,26.58,26.54,26.58,8400.0,26.55,26.58,26.54,26.58,8400.0
2011-05-20 11:10:00,26.57,26.58,26.57,26.57,4900.0,26.57,26.58,26.57,26.57,4900.0
2011-05-20 11:15:00,26.57,26.58,26.54,26.54,15900.0,26.57,26.58,26.54,26.54,15900.0
2011-05-20 11:20:00,26.55,26.55,26.54,26.55,5800.0,26.55,26.55,26.54,26.55,5800.0
2011-05-20 11:25:00,26.55,26.56,26.54,26.56,4300.0,26.55,26.56,26.54,26.56,4300.0
2011-05-20 11:30:00,26.55,26.56,26.52,26.52,15100.0,26.55,26.56,26.52,26.52,15100.0
2011-05-20 11:35:00,26.52,26.54,26.52,26.53,10300.0,26.52,26.54,26.52,26.53,10300.0
2011-05-20 11:40:00,26.53,26.54,26.52,26.53,1500.0,26.53,26.54,26.52,26.53,1500.0
2011-05-20 11:45:00,26.54,26.54,26.54,26.54,10800.0,26.54,26.54,26.54,26.54,10800.0
2011-05-20 11:50:00,26.53,26.54,26.52,26.54,8300.0,26.53,26.54,26.52,26.54,8300.0
2011-05-20 11:55:00,26.54,26.55,26.53,26.54,78100.0,26.54,26.55,26.53,26.54,78100.0
2011-05-20 12:00:00,26.54,26.56,26.53,26.56,33400.0,26.54,26.56,26.53,26.56,33400.0
2011-05-20 12:05:00,26.55,26.59,26.55,26.58,5300.0,26.55,26.59,26.55,26.58,5300.0
2011-05-20 12:10:00,26.59,26.63,26.58,26.63,119000.0,26.59,26.63,26.58,26.63,119000.0
2011-05-20 12:15:00,26.64,26.69,26.64,26.66,9600.0,26.64,26.69,26.64,26.66,9600.0
2011-05-20 12:20:00,26.66,26.69,26.66,26.68,22700.0,26.66,26.69,26.66,26.68,22700.0
2011-05-20 12:25:00,26.68,26.69,26.67,26.67,15700.0,26.68,26.69,26.67,26.67,15700.0
2011-05-20 12:30:00,26.67,26.68,26.66,26.66,18000.0,26.67,26.68,26.66,26.66,18000.0
2011-05-20 12:35:00,26.66,26.67,26.62,26.65,20900.0,26.66,26.67,26.62,26.65,20900.0
2011-05-20 12:40:00,26.65,26.66,26.59,26.6,26900.0,26.65,26.66,26.59,26.6,26900.0
2011-05-20 12:45:00,26.61,26.61,26.6,26.61,4600.0,26.61,26.61,26.6,26.61,4600.0
2011-05-20 12:50:00,26.61,26.63,26.61,26.63,7600.0,26.61,26.63,26.61,26.63,7600.0
2011-05-20 12:55:00,26.63,26.64,26.61,26.61,15700.0,26.63,26.64,26.61,26.61,15700.0
2011-05-20 13:00:00,26.61,26.62,26.6,26.61,30600.0,26.61,26.62,26.6,26.61,30600.0
2011-05-20 13:05:00,26.61,26.63,26.6,26.61,14000.0,26.61,26.63,26.6,26.61,14000.0
2011-05-20 13:10:00,26.61,26.63,26.6,26.63,16100.0,26.61,26.63,26.6,26.63,16100.0
2011-05-20 13:15:00,26.63,26.67,26.63,26.65,28500.0,26.63,26.67,26.63,26.65,28500.0
2011-05-20 13:20:00,26.65,26.66,26.63,26.66,12900.0,26.65,26.66,26.63,26.66,12900.0
2011-05-20 13:25:00,26.65,26.66,26.64,26.66,8100.0,26.65,26.66,26.64,26.66,8100.0
2011-05-20 13:30:00,26.65,26.68,26.65,26.68,16500.0,26.65,26.68,26.65,26.68,16500.0
2011-05-20 13:35:00,26.69,26.7,26.69,26.7,16800.0,26.69,26.7,26.69,26.7,16800.0
2011-05-20 13:40:00,26.71,26.74,26.7,26.74,25000.0,26.71,26.74,26.7,26.74,25000.0
2011-05-20 13:45:00,26.74,26.76,26.74,26.74,9400.0,26.74,26.76,26.74,26.74,9400.0
2011-05-20 13:50:00,26.75,26.76,26.74,26.75,8000.0,26.75,26.76,26.74,26.75,8000.0
2011-05-20 13:55:00,26.75,26.76,26.74,26.75,32100.0,26.75,26.76,26.74,26.75,32100.0
2011-05-20 14:00:00,26.75,26.79,26.74,26.78,19200.0,26.75,26.79,26.74,26.78,19200.0
2011-05-20 14:05:00,26.79,26.81,26.78,26.81,111400.0,26.79,26.81,26.78,26.81,111400.0
2011-05-20 14:10:00,26.81,26.83,26.8,26.83,11700.0,26.81,26.83,26.8,26.83,11700.0
2011-05-20 14:15:00,26.83,26.86,26.83,26.86,13400.0,26.83,26.86,26.83,26.86,13400.0
2011-05-20 14:20:00,26.86,26.89,26.85,26.89,9500.0,26.86,26.89,26.85,26.89,9500.0
2011-05-20 14:25:00,26.89,26.92,26.89,26.91,15400.0,26.89,26.92,26.89,26.91,15400.0
2011-05-20 14:30:00,26.9,26.94,26.9,26.93,12100.0,26.9,26.94,26.9,26.93,12100.0
2011-05-20 14:35:00,26.92,26.95,26.92,26.95,8700.0,26.92,26.95,26.92,26.95,8700.0
2011-05-20 14:40:00,26.95,27.0,26.95,27.0,21900.0,26.95,27.0,26.95,27.0,21900.0
2011-05-20 14:45:00,27.0,27.01,26.99,27.0,25000.0,27.0,27.01,26.99,27.0,25000.0
2011-05-20 14:50:00,27.0,27.01,26.96,26.98,15700.0,27.0,27.01,26.96,26.98,15700.0
2011-05-20 14:55:00,26.97,26.97,26.92,26.93,13800.0,26.97,26.97,26.92,26.93,13800.0
2011-05-20 15:00:00,26.92,26.95,26.91,26.93,18800.0,26.92,26.95,26.91,26.93,18800.0
2011-05-20 15:05:00,26.93,26.96,26.93,26.95,8900.0,26.93,26.96,26.93,26.95,8900.0
2011-05-20 15:10:00,26.95,26.99,26.95,26.98,16200.0,26.95,26.99,26.95,26.98,16200.0
2011-05-20 15:15:00,26.99,27.01,26.96,27.0,16900.0,26.99,27.01,26.96,27.0,16900.0
2011-05-20 15:20:00,26.99,27.0,26.96,26.96,17100.0,26.99,27.0,26.96,26.96,17100.0
2011-05-20 15:25:00,26.96,27.04,26.96,27.04,176800.0,26.96,27.04,26.96,27.04,176800.0
2011-05-20 15:30:00,27.05,27.09,27.01,27.09,138400.0,27.05,27.09,27.01,27.09,138400.0
2011-05-20 15:35:00,27.09,27.11,27.08,27.11,40400.0,27.09,27.11,27.08,27.11,40400.0
2011-05-20 15:40:00,27.11,27.11,27.07,27.08,19700.0,27.11,27.11,27.07,27.08,19700.0
2011-05-20 15:45:00,27.09,27.09,27.05,27.05,30000.0,27.09,27.09,27.05,27.05,30000.0
2011-05-20 15:50:00,27.05,27.06,26.99,27.01,75500.0,27.05,27.06,26.99,27.01,75500.0
2011-05-20 15:55:00,27.01,27.07,27.0,27.01,187400.0,27.01,27.07,27.0,27.01,187400.0
2011-05-23 09:30:00,26.66,26.73,26.66,26.72,17800.0,26.66,26.73,26.66,26.72,17800.0
2011-05-23 09:35:00,26.7,26.71,26.7,26.7,5900.0,26.7,26.71,26.7,26.7,5900.0
2011-05-23 09:40:00,26.7,26.72,26.7,26.71,10700.0,26.7,26.72,26.7,26.71,10700.0
2011-05-23 09:45:00,26.71,26.71,26.65,26.66,21500.0,26.71,26.71,26.65,26.66,21500.0
2011-05-23 09:50:00,26.66,26.67,26.64,26.66,15000.0,26.66,26.67,26.64,26.66,15000.0
2011-05-23 09:55:00,26.67,26.71,26.67,26.71,10700.0,26.67,26.71,26.67,26.71,10700.0
2011-05-23 10:00:00,26.7,26.79,26.7,26.77,16200.0,26.7,26.79,26.7,26.77,16200.0
2011-05-23 10:05:00,26.77,26.8,26.76,26.76,7500.0,26.77,26.8,26.76,26.76,7500.0
2011-05-23 10:10:00,26.74,26.74,26.69,26.7,17600.0,26.74,26.74,26.69,26.7,17600.0
2011-05-23 10:15:00,26.69,26.71,26.68,26.7,12600.0,26.69,26.71,26.68,26.7,12600.0
2011-05-23 10:20:00,26.69,26.71,26.67,26.71,13200.0,26.69,26.71,26.67,26.71,13200.0
2011-05-23 10:25:00,26.71,26.72,26.67,26.7,9300.0,26.71,26.72,26.67,26.7,9300.0
2011-05-23 10:30:00,26.71,26.74,26.7,26.73,9400.0,26.71,26.74,26.7,26.73,9400.0
2011-05-23 10:35:00,26.73,26.78,26.73,26.78,6200.0,26.73,26.78,26.73,26.78,6200.0
2011-05-23 10:40:00,26.77,26.77,26.73,26.73,4700.0,26.77,26.77,26.73,26.73,4700.0
2011-05-23 10:45:00,26.73,26.74,26.69,26.71,11800.0,26.73,26.74,26.69,26.71,11800.0
2011-05-23 10:50:00,26.71,26.75,26.69,26.73,10400.0,26.71,26.75,26.69,26.73,10400.0
2011-05-23 10:55:00,26.73,26.75,26.71,26.71,10800.0,26.73,26.75,26.71,26.71,10800.0
2011-05-23 11:00:00,26.71,26.74,26.7,26.73,7300.0,26.71,26.74,26.7,26.73,7300.0
2011-05-23 11:05:00,26.74,26.74,26.7,26.73,7100.0,26.74,26.74,26.7,26.73,7100.0
2011-05-23 11:10:00,26.73,26.74,26.69,26.7,12300.0,26.73,26.74,26.69,26.7,12300.0
2011-05-23 11:15:00,26.7,26.7,26.67,26.7,16500.0,26.7,26.7,26.67,26.7,16500.0
2011-05-23 11:20:00,26.72,26.72,26.7,26.7,6200.0,26.72,26.72,26.7,26.7,6200.0
2011-05-23 11:25:00,26.7,26.74,26.7,26.73,4600.0,26.7,26.74,26.7,26.73,4600.0
2011-05-23 11:30:00,26.73,26.74,26.7,26.71,7000.0,26.73,26.74,26.7,26.71,7000.0
2011-05-23 11:35:00,26.7,26.7,26.67,26.69,12200.0,26.7,26.7,26.67,26.69,12200.0
2011-05-23 11:40:00,26.68,26.69,26.68,26.68,5000.0,26.68,26.69,26.68,26.68,5000.0
2011-05-23 11:45:00,26.69,26.71,26.69,26.71,13900.0,26.69,26.71,26.69,26.71,13900.0
2011-05-23 11:50:00,26.71,26.72,26.7,26.7,4000.0,26.71,26.72,26.7,26.7,4000.0
2011-05-23 11:55:00,26.7,26.7,26.68,26.69,9100.0,26.7,26.7,26.68,26.69,9100.0
2011-05-23 12:00:00,26.68,26.69,26.65,26.65,7800.0,26.68,26.69,26.65,26.65,7800.0
2011-05-23 12:05:00,26.66,26.66,26.65,26.65,3700.0,26.66,26.66,26.65,26.65,3700.0
2011-05-23 12:10:00,26.65,26.67,26.65,26.67,20500.0,26.65,26.67,26.65,26.67,20500.0
2011-05-23 12:15:00,26.67,26.67,26.65,26.66,9600.0,26.67,26.67,26.65,26.66,9600.0
2011-05-23 12:20:00,26.67,26.68,26.67,26.68,5100.0,26.67,26.68,26.67,26.68,5100.0
2011-05-23 12:25:00,26.67,26.69,26.67,26.68,6400.0,26.67,26.69,26.67,26.68,6400.0
2011-05-23 12:30:00,26.69,26.75,26.69,26.74,8500.0,26.69,26.75,26.69,26.74,8500.0
2011-05-23 12:35:00,26.75,26.76,26.75,26.76,8300.0,26.75,26.76,26.75,26.76,8300.0
2011-05-23 12:40:00,26.75,26.76,26.74,26.75,6500.0,26.75,26.76,26.74,26.75,6500.0
2011-05-23 12:45:00,26.75,26.75,26.73,26.73,4100.0,26.75,26.75,26.73,26.73,4100.0
2011-05-23 12:50:00,26.73,26.73,26.7,26.7,11300.0,26.73,26.73,26.7,26.7,11300.0
2011-05-23 12:55:00,26.7,26.71,26.7,26.7,2400.0,26.7,26.71,26.7,26.7,2400.0
2011-05-23 13:00:00,26.7,26.7,26.68,26.68,5100.0,26.7,26.7,26.68,26.68,5100.0
2011-05-23 13:05:00,26.68,26.69,26.67,26.67,3000.0,26.68,26.69,26.67,26.67,3000.0
2011-05-23 13:10:00,26.67,26.68,26.67,26.67,10000.0,26.67,26.68,26.67,26.67,10000.0
2011-05-23 13:15:00,26.67,26.68,26.67,26.68,2100.0,26.67,26.68,26.67,26.68,2100.0
2011-05-23 13:20:00,26.68,26.68,26.67,26.68,3200.0,26.68,26.68,26.67,26.68,3200.0
2011-05-23 13:25:00,26.67,26.68,26.67,26.67,3400.0,26.67,26.68,26.67,26.67,3400.0
2011-05-23 13:30:00,26.67,26.68,26.67,26.68,4600.0,26.67,26.68,26.67,26.68,4600.0
2011-05-23 13:35:00,26.67,26.7,26.67,26.7,6900.0,26.67,26.7,26.67,26.7,6900.0
2011-05-23 13:40:00,26.71,26.71,26.7,26.71,3900.0,26.71,26.71,26.7,26.71,3900.0
2011-05-23 13:45:00,26.71,26.71,26.7,26.71,2000.0,26.71,26.71,26.7,26.71,2000.0
2011-05-23 13:50:00,26.71,26.71,26.7,26.71,2100.0,26.71,26.71,26.7,26.71,2100.0
2011-05-23 13:55:00,26.71,26.71,26.68,26.68,17100.0,26.71,26.71,26.68,26.68,17100.0
2011-05-23 14:00:00,26.69,26.69,26.67,26.67,4800.0,26.69,26.69,26.67,26.67,4800.0
2011-05-23 14:05:00,26.67,26.7,26.67,26.7,9400.0,26.67,26.7,26.67,26.7,9400.0
2011-05-23 14:10:00,26.7,26.74,26.7,26.74,6700.0,26.7,26.74,26.7,26.74,6700.0
2011-05-23 14:15:00,26.74,26.74,26.71,26.71,5600.0,26.74,26.74,26.71,26.71,5600.0
2011-05-23 14:20:00,26.72,26.72,26.71,26.71,4000.0,26.72,26.72,26.71,26.71,4000.0
2011-05-23 14:25:00,26.71,26.74,26.71,26.73,8400.0,26.71,26.74,26.71,26.73,8400.0
2011-05-23 14:30:00,26.74,26.76,26.73,26.76,8800.0,26.74,26.76,26.73,26.76,8800.0
2011-05-23 14:35:00,26.76,26.79,26.75,26.78,14500.0,26.76,26.79,26.75,26.78,14500.0
2011-05-23 14:40:00,26.77,26.78,26.75,26.75,6900.0,26.77,26.78,26.75,26.75,6900.0
2011-05-23 14:45:00,26.75,26.75,26.71,26.71,12400.0,26.75,26.75,26.71,26.71,12400.0
2011-05-23 14:50:00,26.71,26.74,26.71,26.74,14700.0,26.71,26.74,26.71,26.74,14700.0
2011-05-23 14:55:00,26.74,26.78,26.74,26.74,13600.0,26.74,26.78,26.74,26.74,13600.0
2011-05-23 15:00:00,26.74,26.77,26.74,26.77,12100.0,26.74,26.77,26.74,26.77,12100.0
2011-05-23 15:05:00,26.77,26.79,26.75,26.75,10400.0,26.77,26.79,26.75,26.75,10400.0
2011-05-23 15:10:00,26.75,26.76,26.73,26.73,6700.0,26.75,26.76,26.73,26.73,6700.0
2011-05-23 15:15:00,26.73,26.73,26.72,26.73,7000.0,26.73,26.73,26.72,26.73,7000.0
2011-05-23 15:20:00,26.72,26.76,26.72,26.76,23500.0,26.72,26.76,26.72,26.76,23500.0
2011-05-23 15:25:00,26.75,26.77,26.73,26.76,33200.0,26.75,26.77,26.73,26.76,33200.0
2011-05-23 15:30:00,26.76,26.77,26.72,26.73,13800.0,26.76,26.77,26.72,26.73,13800.0
2011-05-23 15:35:00,26.72,26.73,26.72,26.72,21500.0,26.72,26.73,26.72,26.72,21500.0
2011-05-23 15:40:00,26.72,26.74,26.71,26.73,56500.0,26.72,26.74,26.71,26.73,56500.0
2011-05-23 15:45:00,26.73,26.75,26.71,26.71,19000.0,26.73,26.75,26.71,26.71,19000.0
2011-05-23 15:50:00,26.72,26.74,26.71,26.71,27500.0,26.72,26.74,26.71,26.71,27500.0
2011-05-23 15:55:00,26.71,26.75,26.69,26.71,49700.0,26.71,26.75,26.69,26.71,49700.0
2011-05-24 09:30:00,26.81,26.88,26.78,26.78,8800.0,26.81,26.88,26.78,26.78,8800.0
2011-05-24 09:35:00,26.77,26.77,26.68,26.72,9700.0,26.77,26.77,26.68,26.72,9700.0
2011-05-24 09:40:00,26.74,26.75,26.7,26.7,7100.0,26.74,26.75,26.7,26.7,7100.0
2011-05-24 09:45:00,26.7,26.71,26.65,26.65,7800.0,26.7,26.71,26.65,26.65,7800.0
2011-05-24 09:50:00,26.66,26.71,26.66,26.71,4000.0,26.66,26.71,26.66,26.71,4000.0
2011-05-24 09:55:00,26.71,26.76,26.71,26.76,6600.0,26.71,26.76,26.71,26.76,6600.0
2011-05-24 10:00:00,26.77,26.8,26.71,26.71,9300.0,26.77,26.8,26.71,26.71,9300.0
2011-05-24 10:05:00,26.71,26.77,26.71,26.77,6500.0,26.71,26.77,26.71,26.77,6500.0
2011-05-24 10:10:00,26.77,26.81,26.77,26.8,5400.0,26.77,26.81,26.77,26.8,5400.0
2011-05-24 10:15:00,26.8,26.81,26.79,26.8,7200.0,26.8,26.81,26.79,26.8,7200.0
2011-05-24 10:20:00,26.8,26.81,26.79,26.81,4900.0,26.8,26.81,26.79,26.81,4900.0
2011-05-24 10:25:00,26.81,26.82,26.73,26.73,8300.0,26.81,26.82,26.73,26.73,8300.0
2011-05-24 10:30:00,26.72,26.74,26.69,26.7,7000.0,26.72,26.74,26.69,26.7,7000.0
2011-05-24 10:35:00,26.71,26.73,26.63,26.63,11500.0,26.71,26.73,26.63,26.63,11500.0
2011-05-24 10:40:00,26.63,26.69,26.63,26.69,7400.0,26.63,26.69,26.63,26.69,7400.0
2011-05-24 10:45:00,26.7,26.7,26.66,26.69,9100.0,26.7,26.7,26.66,26.69,9100.0
2011-05-24 10:50:00,26.69,26.69,26.65,26.66,8000.0,26.69,26.69,26.65,26.66,8000.0
2011-05-24 10:55:00,26.66,26.69,26.66,26.68,5000.0,26.66,26.69,26.66,26.68,5000.0
2011-05-24 11:00:00,26.7,26.73,26.7,26.72,8800.0,26.7,26.73,26.7,26.72,8800.0
2011-05-24 11:05:00,26.71,26.73,26.7,26.73,6100.0,26.71,26.73,26.7,26.73,6100.0
2011-05-24 11:10:00,26.73,26.74,26.7,26.72,5300.0,26.73,26.74,26.7,26.72,5300.0
2011-05-24 11:15:00,26.72,26.73,26.71,26.72,5500.0,26.72,26.73,26.71,26.72,5500.0
2011-05-24 11:20:00,26.72,26.73,26.7,26.7,7500.0,26.72,26.73,26.7,26.7,7500.0
2011-05-24 11:25:00,26.69,26.69,26.66,26.66,7400.0,26.69,26.69,26.66,26.66,7400.0
2011-05-24 11:30:00,26.65,26.69,26.64,26.67,11700.0,26.65,26.69,26.64,26.67,11700.0
2011-05-24 11:35:00,26.67,26.69,26.65,26.66,8300.0,26.67,26.69,26.65,26.66,8300.0
2011-05-24 11:40:00,26.65,26.65,26.61,26.62,6600.0,26.65,26.65,26.61,26.62,6600.0
2011-05-24 11:45:00,26.62,26.64,26.6,26.61,7800.0,26.62,26.64,26.6,26.61,7800.0
2011-05-24 11:50:00,26.61,26.64,26.6,26.64,5800.0,26.61,26.64,26.6,26.64,5800.0
2011-05-24 11:55:00,26.64,26.65,26.62,26.62,3300.0,26.64,26.65,26.62,26.62,3300.0
2011-05-24 12:00:00,26.62,26.62,26.6,26.61,6100.0,26.62,26.62,26.6,26.61,6100.0
2011-05-24 12:05:00,26.61,26.61,26.56,26.56,10800.0,26.61,26.61,26.56,26.56,10800.0
2011-05-24 12:10:00,26.56,26.59,26.56,26.59,7900.0,26.56,26.59,26.56,26.59,7900.0
2011-05-24 12:15:00,26.59,26.61,26.58,26.59,4500.0,26.59,26.61,26.58,26.59,4500.0
2011-05-24 12:20:00,26.6,26.61,26.47,26.57,41700.0,26.6,26.61,26.47,26.57,41700.0
2011-05-24 12:25:00,26.58,26.62,26.58,26.62,5200.0,26.58,26.62,26.58,26.62,5200.0
2011-05-24 12:30:00,26.62,26.62,26.53,26.55,13600.0,26.62,26.62,26.53,26.55,13600.0
2011-05-24 12:35:00,26.56,26.58,26.56,26.58,3400.0,26.56,26.58,26.56,26.58,3400.0
2011-05-24 12:40:00,26.59,26.59,26.58,26.59,2400.0,26.59,26.59,26.58,26.59,2400.0
2011-05-24 12:45:00,26.6,26.61,26.59,26.59,7100.0,26.6,26.61,26.59,26.59,7100.0
2011-05-24 12:50:00,26.59,26.62,26.59,26.61,6900.0,26.59,26.62,26.59,26.61,6900.0
2011-05-24 12:55:00,26.6,26.6,26.57,26.59,5500.0,26.6,26.6,26.57,26.59,5500.0
2011-05-24 13:00:00,26.59,26.59,26.57,26.59,4100.0,26.59,26.59,26.57,26.59,4100.0
2011-05-24 13:05:00,26.6,26.62,26.6,26.61,3300.0,26.6,26.62,26.6,26.61,3300.0
2011-05-24 13:10:00,26.62,26.62,26.57,26.57,4300.0,26.62,26.62,26.57,26.57,4300.0
2011-05-24 13:15:00,26.58,26.59,26.57,26.57,5000.0,26.58,26.59,26.57,26.57,5000.0
2011-05-24 13:20:00,26.55,26.58,26.55,26.58,2800.0,26.55,26.58,26.55,26.58,2800.0
2011-05-24 13:25:00,26.58,26.6,26.57,26.59,5100.0,26.58,26.6,26.57,26.59,5100.0
2011-05-24 13:30:00,26.59,26.61,26.56,26.56,5100.0,26.59,26.61,26.56,26.56,5100.0
2011-05-24 13:35:00,26.56,26.56,26.54,26.56,4700.0,26.56,26.56,26.54,26.56,4700.0
2011-05-24 13:40:00,26.56,26.57,26.54,26.56,7300.0,26.56,26.57,26.54,26.56,7300.0
2011-05-24 13:45:00,26.57,26.57,26.54,26.54,6900.0,26.57,26.57,26.54,26.54,6900.0
2011-05-24 13:50:00,26.55,26.55,26.54,26.55,7100.0,26.55,26.55,26.54,26.55,7100.0
2011-05-24 13:55:00,26.55,26.55,26.54,26.54,7200.0,26.55,26.55,26.54,26.54,7200.0
2011-05-24 14:00:00,26.53,26.55,26.53,26.54,8500.0,26.53,26.55,26.53,26.54,8500.0
2011-05-24 14:05:00,26.54,26.55,26.53,26.55,12600.0,26.54,26.55,26.53,26.55,12600.0
2011-05-24 14:10:00,26.55,26.56,26.54,26.56,16100.0,26.55,26.56,26.54,26.56,16100.0
2011-05-24 14:15:00,26.57,26.61,26.57,26.61,11700.0,26.57,26.61,26.57,26.61,11700.0
2011-05-24 14:20:00,26.62,26.62,26.59,26.59,11500.0,26.62,26.62,26.59,26.59,11500.0
2011-05-24 14:25:00,26.6,26.6,26.56,26.58,14200.0,26.6,26.6,26.56,26.58,14200.0
2011-05-24 14:30:00,26.58,26.61,26.58,26.59,4600.0,26.58,26.61,26.58,26.59,4600.0
2011-05-24 14:35:00,26.6,26.62,26.6,26.6,10400.0,26.6,26.62,26.6,26.6,10400.0
2011-05-24 14:40:00,26.6,26.63,26.6,26.63,5000.0,26.6,26.63,26.6,26.63,5000.0
2011-05-24 14:45:00,26.63,26.65,26.58,26.58,18000.0,26.63,26.65,26.58,26.58,18000.0
2011-05-24 14:50:00,26.58,26.59,26.58,26.58,2800.0,26.58,26.59,26.58,26.58,2800.0
2011-05-24 14:55:00,26.59,26.6,26.57,26.59,16100.0,26.59,26.6,26.57,26.59,16100.0
2011-05-24 15:00:00,26.59,26.59,26.58,26.59,5900.0,26.59,26.59,26.58,26.59,5900.0
2011-05-24 15:05:00,26.59,26.6,26.58,26.59,6700.0,26.59,26.6,26.58,26.59,6700.0
2011-05-24 15:10:00,26.59,26.61,26.58,26.61,8300.0,26.59,26.61,26.58,26.61,8300.0
2011-05-24 15:15:00,26.61,26.62,26.6,26.61,9200.0,26.61,26.62,26.6,26.61,9200.0
2011-05-24 15:20:00,26.61,26.62,26.59,26.59,10100.0,26.61,26.62,26.59,26.59,10100.0
2011-05-24 15:25:00,26.59,26.6,26.58,26.59,12100.0,26.59,26.6,26.58,26.59,12100.0
2011-05-24 15:30:00,26.59,26.61,26.59,26.61,16600.0,26.59,26.61,26.59,26.61,16600.0
2011-05-24 15:35:00,26.6,26.61,26.56,26.56,20400.0,26.6,26.61,26.56,26.56,20400.0
2011-05-24 15:40:00,26.56,26.59,26.56,26.57,19000.0,26.56,26.59,26.56,26.57,19000.0
2011-05-24 15:45:00,26.57,26.57,26.52,26.52,15200.0,26.57,26.57,26.52,26.52,15200.0
2011-05-24 15:50:00,26.52,26.53,26.49,26.5,15800.0,26.52,26.53,26.49,26.5,15800.0
2011-05-24 15:55:00,26.49,26.51,26.47,26.49,41100.0,26.49,26.51,26.47,26.49,41100.0
2011-05-25 09:30:00,26.38,26.56,26.38,26.56,8900.0,26.38,26.56,26.38,26.56,8900.0
2011-05-25 09:35:00,26.56,26.6,26.53,26.6,8500.0,26.56,26.6,26.53,26.6,8500.0
2011-05-25 09:40:00,26.63,26.63,26.59,26.6,8200.0,26.63,26.63,26.59,26.6,8200.0
2011-05-25 09:45:00,26.61,26.67,26.6,26.67,11300.0,26.61,26.67,26.6,26.67,11300.0
2011-05-25 09:50:00,26.68,26.7,26.64,26.66,9000.0,26.68,26.7,26.64,26.66,9000.0
2011-05-25 09:55:00,26.66,26.68,26.63,26.66,8600.0,26.66,26.68,26.63,26.66,8600.0
2011-05-25 10:00:00,26.66,26.7,26.66,26.66,10900.0,26.66,26.7,26.66,26.66,10900.0
2011-05-25 10:05:00,26.66,26.71,26.65,26.7,9200.0,26.66,26.71,26.65,26.7,9200.0
2011-05-25 10:10:00,26.7,26.7,26.62,26.66,13600.0,26.7,26.7,26.62,26.66,13600.0
2011-05-25 10:15:00,26.66,26.7,26.65,26.66,9200.0,26.66,26.7,26.65,26.66,9200.0
2011-05-25 10:20:00,26.66,26.69,26.64,26.68,8000.0,26.66,26.69,26.64,26.68,8000.0
2011-05-25 10:25:00,26.69,26.75,26.69,26.73,8900.0,26.69,26.75,26.69,26.73,8900.0
2011-05-25 10:30:00,26.74,26.78,26.74,26.77,11300.0,26.74,26.78,26.74,26.77,11300.0
2011-05-25 10:35:00,26.78,26.82,26.77,26.8,14400.0,26.78,26.82,26.77,26.8,14400.0
2011-05-25 10:40:00,26.8,26.81,26.78,26.79,11800.0,26.8,26.81,26.78,26.79,11800.0
2011-05-25 10:45:00,26.79,26.8,26.74,26.74,7800.0,26.79,26.8,26.74,26.74,7800.0
2011-05-25 10:50:00,26.74,26.78,26.74,26.77,7600.0,26.74,26.78,26.74,26.77,7600.0
2011-05-25 10:55:00,26.77,26.77,26.72,26.72,8400.0,26.77,26.77,26.72,26.72,8400.0
2011-05-25 11:00:00,26.73,26.74,26.71,26.74,4800.0,26.73,26.74,26.71,26.74,4800.0
2011-05-25 11:05:00,26.75,26.78,26.74,26.75,10800.0,26.75,26.78,26.74,26.75,10800.0
2011-05-25 11:10:00,26.75,26.75,26.7,26.73,9800.0,26.75,26.75,26.7,26.73,9800.0
2011-05-25 11:15:00,26.74,26.74,26.71,26.73,5400.0,26.74,26.74,26.71,26.73,5400.0
2011-05-25 11:20:00,26.73,26.74,26.72,26.72,7200.0,26.73,26.74,26.72,26.72,7200.0
2011-05-25 11:25:00,26.73,26.74,26.72,26.72,5900.0,26.73,26.74,26.72,26.72,5900.0
2011-05-25 11:30:00,26.72,26.74,26.72,26.74,4300.0,26.72,26.74,26.72,26.74,4300.0
2011-05-25 11:35:00,26.73,26.79,26.72,26.79,12400.0,26.73,26.79,26.72,26.79,12400.0
2011-05-25 11:40:00,26.78,26.8,26.78,26.8,8100.0,26.78,26.8,26.78,26.8,8100.0
2011-05-25 11:45:00,26.8,26.81,26.78,26.78,7500.0,26.8,26.81,26.78,26.78,7500.0
2011-05-25 11:50:00,26.77,26.78,26.75,26.76,6000.0,26.77,26.78,26.75,26.76,6000.0
2011-05-25 11:55:00,26.77,26.77,26.75,26.76,6700.0,26.77,26.77,26.75,26.76,6700.0
2011-05-25 12:00:00,26.75,26.78,26.75,26.77,9600.0,26.75,26.78,26.75,26.77,9600.0
2011-05-25 12:05:00,26.77,26.78,26.74,26.75,6600.0,26.77,26.78,26.74,26.75,6600.0
2011-05-25 12:10:00,26.74,26.76,26.74,26.76,3700.0,26.74,26.76,26.74,26.76,3700.0
2011-05-25 12:15:00,26.76,26.76,26.73,26.73,5200.0,26.76,26.76,26.73,26.73,5200.0
2011-05-25 12:20:00,26.72,26.74,26.72,26.72,5400.0,26.72,26.74,26.72,26.72,5400.0
2011-05-25 12:25:00,26.72,26.74,26.72,26.73,7300.0,26.72,26.74,26.72,26.73,7300.0
2011-05-25 12:30:00,26.73,26.76,26.73,26.76,4600.0,26.73,26.76,26.73,26.76,4600.0
2011-05-25 12:35:00,26.76,26.76,26.74,26.75,8000.0,26.76,26.76,26.74,26.75,8000.0
2011-05-25 12:40:00,26.74,26.76,26.74,26.76,5200.0,26.74,26.76,26.74,26.76,5200.0
2011-05-25 12:45:00,26.76,26.77,26.75,26.76,7000.0,26.76,26.77,26.75,26.76,7000.0
2011-05-25 12:50:00,26.76,26.76,26.75,26.75,3200.0,26.76,26.76,26.75,26.75,3200.0
2011-05-25 12:55:00,26.75,26.8,26.75,26.8,7800.0,26.75,26.8,26.75,26.8,7800.0
2011-05-25 13:00:00,26.8,26.8,26.76,26.78,11200.0,26.8,26.8,26.76,26.78,11200.0
2011-05-25 13:05:00,26.77,26.8,26.77,26.8,8400.0,26.77,26.8,26.77,26.8,8400.0
2011-05-25 13:10:00,26.79,26.83,26.79,26.83,10800.0,26.79,26.83,26.79,26.83,10800.0
2011-05-25 13:15:00,26.83,26.83,26.81,26.82,7300.0,26.83,26.83,26.81,26.82,7300.0
2011-05-25 13:20:00,26.82,26.82,26.78,26.78,5800.0,26.82,26.82,26.78,26.78,5800.0
2011-05-25 13:25:00,26.78,26.8,26.77,26.77,5500.0,26.78,26.8,26.77,26.77,5500.0
2011-05-25 13:30:00,26.77,26.8,26.76,26.79,6000.0,26.77,26.8,26.76,26.79,6000.0
2011-05-25 13:35:00,26.79,26.79,26.77,26.77,5400.0,26.79,26.79,26.77,26.77,5400.0
2011-05-25 13:40:00,26.77,26.79,26.76,26.78,6400.0,26.77,26.79,26.76,26.78,6400.0
2011-05-25 13:45:00,26.8,26.81,26.79,26.79,3700.0,26.8,26.81,26.79,26.79,3700.0
2011-05-25 13:50:00,26.79,26.79,26.78,26.79,5000.0,26.79,26.79,26.78,26.79,5000.0
2011-05-25 13:55:00,26.79,26.8,26.78,26.78,4600.0,26.79,26.8,26.78,26.78,4600.0
2011-05-25 14:00:00,26.79,26.79,26.75,26.75,6100.0,26.79,26.79,26.75,26.75,6100.0
2011-05-25 14:05:00,26.75,26.76,26.74,26.75,5500.0,26.75,26.76,26.74,26.75,5500.0
2011-05-25 14:10:00,26.74,26.77,26.74,26.77,5600.0,26.74,26.77,26.74,26.77,5600.0
2011-05-25 14:15:00,26.77,26.79,26.77,26.79,6400.0,26.77,26.79,26.77,26.79,6400.0
2011-05-25 14:20:00,26.79,26.8,26.78,26.78,7300.0,26.79,26.8,26.78,26.78,7300.0
2011-05-25 14:25:00,26.78,26.82,26.78,26.82,9700.0,26.78,26.82,26.78,26.82,9700.0
2011-05-25 14:30:00,26.82,26.84,26.81,26.84,6400.0,26.82,26.84,26.81,26.84,6400.0
2011-05-25 14:35:00,26.84,26.84,26.77,26.77,9500.0,26.84,26.84,26.77,26.77,9500.0
2011-05-25 14:40:00,26.78,26.78,26.77,26.78,7500.0,26.78,26.78,26.77,26.78,7500.0
2011-05-25 14:45:00,26.79,26.81,26.78,26.79,9300.0,26.79,26.81,26.78,26.79,9300.0
2011-05-25 14:50:00,26.79,26.8,26.77,26.77,8100.0,26.79,26.8,26.77,26.77,8100.0
2011-05-25 14:55:00,26.77,26.78,26.77,26.77,8200.0,26.77,26.78,26.77,26.77,8200.0
2011-05-25 15:00:00,26.77,26.81,26.77,26.8,14300.0,26.77,26.81,26.77,26.8,14300.0
2011-05-25 15:05:00,26.81,26.84,26.81,26.84,7400.0,26.81,26.84,26.81,26.84,7400.0
2011-05-25 15:10:00,26.84,26.87,26.84,26.85,9400.0,26.84,26.87,26.84,26.85,9400.0
2011-05-25 15:15:00,26.86,26.86,26.82,26.82,11500.0,26.86,26.86,26.82,26.82,11500.0
2011-05-25 15:20:00,26.82,26.83,26.77,26.77,22400.0,26.82,26.83,26.77,26.77,22400.0
2011-05-25 15:25:00,26.77,26.78,26.75,26.77,20300.0,26.77,26.78,26.75,26.77,20300.0
2011-05-25 15:30:00,26.77,26.78,26.75,26.75,16200.0,26.77,26.78,26.75,26.75,16200.0
2011-05-25 15:35:00,26.75,26.8,26.75,26.75,18300.0,26.75,26.8,26.75,26.75,18300.0
2011-05-25 15:40:00,26.75,26.77,26.75,26.75,20000.0,26.75,26.77,26.75,26.75,20000.0
2011-05-25 15:45:00,26.75,26.77,26.72,26.72,41400.0,26.75,26.77,26.72,26.72,41400.0
2011-05-25 15:50:00,26.73,26.77,26.73,26.74,38100.0,26.73,26.77,26.73,26.74,38100.0
2011-05-25 15:55:00,26.75,26.77,26.73,26.76,48800.0,26.75,26.77,26.73,26.76,48800.0
2011-05-26 09:30:00,26.62,26.74,26.51,26.66,6700.0,26.62,26.74,26.51,26.66,6700.0
2011-05-26 09:35:00,26.66,26.7,26.63,26.7,5300.0,26.66,26.7,26.63,26.7,5300.0
2011-05-26 09:40:00,26.7,26.75,26.7,26.75,2200.0,26.7,26.75,26.7,26.75,2200.0
2011-05-26 09:45:00,26.76,26.79,26.76,26.79,7200.0,26.76,26.79,26.76,26.79,7200.0
2011-05-26 09:50:00,26.8,26.87,26.8,26.84,8900.0,26.8,26.87,26.8,26.84,8900.0
2011-05-26 09:55:00,26.84,26.84,26.78,26.81,7600.0,26.84,26.84,26.78,26.81,7600.0
2011-05-26 10:00:00,26.82,26.82,26.8,26.8,8000.0,26.82,26.82,26.8,26.8,8000.0
2011-05-26 10:05:00,26.81,26.86,26.8,26.83,6000.0,26.81,26.86,26.8,26.83,6000.0
2011-05-26 10:10:00,26.83,26.86,26.82,26.83,6600.0,26.83,26.86,26.82,26.83,6600.0
2011-05-26 10:15:00,26.83,26.87,26.83,26.86,6400.0,26.83,26.87,26.83,26.86,6400.0
2011-05-26 10:20:00,26.85,26.93,26.83,26.9,14100.0,26.85,26.93,26.83,26.9,14100.0
2011-05-26 10:25:00,26.89,26.92,26.89,26.92,7300.0,26.89,26.92,26.89,26.92,7300.0
2011-05-26 10:30:00,26.92,26.96,26.91,26.94,12700.0,26.92,26.96,26.91,26.94,12700.0
2011-05-26 10:35:00,26.94,26.99,26.93,26.98,13200.0,26.94,26.99,26.93,26.98,13200.0
2011-05-26 10:40:00,26.99,26.99,26.93,26.97,11500.0,26.99,26.99,26.93,26.97,11500.0
2011-05-26 10:45:00,26.96,26.97,26.9,26.92,19400.0,26.96,26.97,26.9,26.92,19400.0
2011-05-26 10:50:00,26.93,26.94,26.87,26.87,10600.0,26.93,26.94,26.87,26.87,10600.0
2011-05-26 10:55:00,26.87,26.87,26.81,26.83,27900.0,26.87,26.87,26.81,26.83,27900.0
2011-05-26 11:00:00,26.82,26.84,26.8,26.84,10900.0,26.82,26.84,26.8,26.84,10900.0
2011-05-26 11:05:00,26.83,26.84,26.81,26.83,12800.0,26.83,26.84,26.81,26.83,12800.0
2011-05-26 11:10:00,26.82,26.82,26.79,26.79,16000.0,26.82,26.82,26.79,26.79,16000.0
2011-05-26 11:15:00,26.79,26.83,26.77,26.8,21200.0,26.79,26.83,26.77,26.8,21200.0
2011-05-26 11:20:00,26.8,26.84,26.77,26.78,19600.0,26.8,26.84,26.77,26.78,19600.0
2011-05-26 11:25:00,26.78,26.8,26.77,26.8,6600.0,26.78,26.8,26.77,26.8,6600.0
2011-05-26 11:30:00,26.81,26.84,26.79,26.79,8400.0,26.81,26.84,26.79,26.79,8400.0
2011-05-26 11:35:00,26.8,26.8,26.75,26.75,9800.0,26.8,26.8,26.75,26.75,9800.0
2011-05-26 11:40:00,26.76,26.79,26.75,26.79,5500.0,26.76,26.79,26.75,26.79,5500.0
2011-05-26 11:45:00,26.78,26.79,26.78,26.79,8500.0,26.78,26.79,26.78,26.79,8500.0
2011-05-26 11:50:00,26.79,26.85,26.79,26.84,6800.0,26.79,26.85,26.79,26.84,6800.0
2011-05-26 11:55:00,26.83,26.83,26.81,26.81,5300.0,26.83,26.83,26.81,26.81,5300.0
2011-05-26 12:00:00,26.81,26.81,26.8,26.8,4300.0,26.81,26.81,26.8,26.8,4300.0
2011-05-26 12:05:00,26.8,26.82,26.79,26.79,4900.0,26.8,26.82,26.79,26.79,4900.0
2011-05-26 12:10:00,26.78,26.83,26.78,26.8,7700.0,26.78,26.83,26.78,26.8,7700.0
2011-05-26 12:15:00,26.78,26.81,26.78,26.81,3400.0,26.78,26.81,26.78,26.81,3400.0
2011-05-26 12:20:00,26.81,26.82,26.78,26.78,6500.0,26.81,26.82,26.78,26.78,6500.0
2011-05-26 12:25:00,26.79,26.79,26.78,26.78,6100.0,26.79,26.79,26.78,26.78,6100.0
2011-05-26 12:30:00,26.79,26.8,26.78,26.8,3500.0,26.79,26.8,26.78,26.8,3500.0
2011-05-26 12:35:00,26.8,26.8,26.77,26.78,8500.0,26.8,26.8,26.77,26.78,8500.0
2011-05-26 12:40:00,26.78,26.83,26.78,26.83,8600.0,26.78,26.83,26.78,26.83,8600.0
2011-05-26 12:45:00,26.84,26.88,26.84,26.88,6400.0,26.84,26.88,26.84,26.88,6400.0
2011-05-26 12:50:00,26.89,26.9,26.87,26.87,5900.0,26.89,26.9,26.87,26.87,5900.0
2011-05-26 12:55:00,26.87,26.87,26.85,26.85,3800.0,26.87,26.87,26.85,26.85,3800.0
2011-05-26 13:00:00,26.85,26.85,26.83,26.84,5400.0,26.85,26.85,26.83,26.84,5400.0
2011-05-26 13:05:00,26.85,26.85,26.82,26.82,10700.0,26.85,26.85,26.82,26.82,10700.0
2011-05-26 13:10:00,26.81,26.82,26.8,26.82,7500.0,26.81,26.82,26.8,26.82,7500.0
2011-05-26 13:15:00,26.83,26.85,26.83,26.85,8100.0,26.83,26.85,26.83,26.85,8100.0
2011-05-26 13:20:00,26.84,26.84,26.8,26.83,9200.0,26.84,26.84,26.8,26.83,9200.0
2011-05-26 13:25:00,26.84,26.85,26.84,26.84,2400.0,26.84,26.85,26.84,26.84,2400.0
2011-05-26 13:30:00,26.85,26.87,26.84,26.87,8100.0,26.85,26.87,26.84,26.87,8100.0
2011-05-26 13:35:00,26.87,26.87,26.84,26.84,6600.0,26.87,26.87,26.84,26.84,6600.0
2011-05-26 13:40:00,26.84,26.84,26.83,26.83,3800.0,26.84,26.84,26.83,26.83,3800.0
2011-05-26 13:45:00,26.83,26.84,26.83,26.83,3400.0,26.83,26.84,26.83,26.83,3400.0
2011-05-26 13:50:00,26.84,26.84,26.79,26.79,9200.0,26.84,26.84,26.79,26.79,9200.0
2011-05-26 13:55:00,26.8,26.8,26.79,26.79,2900.0,26.8,26.8,26.79,26.79,2900.0
2011-05-26 14:00:00,26.79,26.82,26.79,26.81,7000.0,26.79,26.82,26.79,26.81,7000.0
2011-05-26 14:05:00,26.81,26.82,26.8,26.82,3200.0,26.81,26.82,26.8,26.82,3200.0
2011-05-26 14:10:00,26.81,26.84,26.81,26.84,10800.0,26.81,26.84,26.81,26.84,10800.0
2011-05-26 14:15:00,26.84,26.86,26.84,26.86,5700.0,26.84,26.86,26.84,26.86,5700.0
2011-05-26 14:20:00,26.87,26.88,26.86,26.88,4700.0,26.87,26.88,26.86,26.88,4700.0
2011-05-26 14:25:00,26.89,26.93,26.89,26.93,9100.0,26.89,26.93,26.89,26.93,9100.0
2011-05-26 14:30:00,26.93,26.94,26.93,26.93,5500.0,26.93,26.94,26.93,26.93,5500.0
2011-05-26 14:35:00,26.94,26.95,26.89,26.9,17000.0,26.94,26.95,26.89,26.9,17000.0
2011-05-26 14:40:00,26.9,26.91,26.9,26.9,6300.0,26.9,26.91,26.9,26.9,6300.0
2011-05-26 14:45:00,26.91,26.94,26.91,26.94,10900.0,26.91,26.94,26.91,26.94,10900.0
2011-05-26 14:50:00,26.94,26.95,26.92,26.94,7800.0,26.94,26.95,26.92,26.94,7800.0
2011-05-26 14:55:00,26.93,26.94,26.93,26.94,14000.0,26.93,26.94,26.93,26.94,14000.0
2011-05-26 15:00:00,26.95,26.98,26.95,26.98,7100.0,26.95,26.98,26.95,26.98,7100.0
2011-05-26 15:05:00,26.98,26.98,26.97,26.97,4500.0,26.98,26.98,26.97,26.97,4500.0
2011-05-26 15:10:00,26.97,26.97,26.94,26.95,13400.0,26.97,26.97,26.94,26.95,13400.0
2011-05-26 15:15:00,26.95,26.98,26.94,26.97,8000.0,26.95,26.98,26.94,26.97,8000.0
2011-05-26 15:20:00,26.97,26.98,26.95,26.96,12300.0,26.97,26.98,26.95,26.96,12300.0
2011-05-26 15:25:00,26.96,26.97,26.96,26.97,3000.0,26.96,26.97,26.96,26.97,3000.0
2011-05-26 15:30:00,26.96,26.97,26.92,26.92,16700.0,26.96,26.97,26.92,26.92,16700.0
2011-05-26 15:35:00,26.93,26.95,26.9,26.95,18700.0,26.93,26.95,26.9,26.95,18700.0
2011-05-26 15:40:00,26.96,26.98,26.96,26.97,13600.0,26.96,26.98,26.96,26.97,13600.0
2011-05-26 15:45:00,26.97,26.97,26.91,26.92,17000.0,26.97,26.97,26.91,26.92,17000.0
2011-05-26 15:50:00,26.93,26.94,26.92,26.94,13700.0,26.93,26.94,26.92,26.94,13700.0
2011-05-26 15:55:00,26.93,26.93,26.91,26.92,22300.0,26.93,26.93,26.91,26.92,22300.0
2011-05-27 09:30:00,26.87,27.0,26.87,27.0,9800.0,26.87,27.0,26.87,27.0,9800.0
2011-05-27 09:35:00,27.0,27.0,26.97,27.0,5400.0,27.0,27.0,26.97,27.0,5400.0
2011-05-27 09:40:00,27.0,27.0,26.99,27.0,9400.0,27.0,27.0,26.99,27.0,9400.0
2011-05-27 09:45:00,27.0,27.0,26.99,27.0,9100.0,27.0,27.0,26.99,27.0,9100.0
2011-05-27 09:50:00,27.0,27.0,26.95,26.99,8900.0,27.0,27.0,26.95,26.99,8900.0
2011-05-27 09:55:00,27.0,27.0,26.96,26.96,8500.0,27.0,27.0,26.96,26.96,8500.0
2011-05-27 10:00:00,26.97,26.99,26.92,26.95,10900.0,26.97,26.99,26.92,26.95,10900.0
2011-05-27 10:05:00,26.95,26.99,26.95,26.96,11600.0,26.95,26.99,26.95,26.96,11600.0
2011-05-27 10:10:00,26.97,26.97,26.94,26.96,5500.0,26.97,26.97,26.94,26.96,5500.0
2011-05-27 10:15:00,26.96,26.98,26.96,26.98,6800.0,26.96,26.98,26.96,26.98,6800.0
2011-05-27 10:20:00,26.98,27.0,26.97,27.0,4800.0,26.98,27.0,26.97,27.0,4800.0
2011-05-27 10:25:00,26.99,27.0,26.97,27.0,15600.0,26.99,27.0,26.97,27.0,15600.0
2011-05-27 10:30:00,26.99,27.0,26.97,26.97,6000.0,26.99,27.0,26.97,26.97,6000.0
2011-05-27 10:35:00,26.97,26.97,26.93,26.97,8000.0,26.97,26.97,26.93,26.97,8000.0
2011-05-27 10:40:00,26.99,26.99,26.98,26.99,3100.0,26.99,26.99,26.98,26.99,3100.0
2011-05-27 10:45:00,26.99,27.0,26.98,26.99,35800.0,26.99,27.0,26.98,26.99,35800.0
2011-05-27 10:50:00,27.0,27.02,26.98,27.02,16900.0,27.0,27.02,26.98,27.02,16900.0
2011-05-27 10:55:00,27.02,27.02,26.99,27.0,9500.0,27.02,27.02,26.99,27.0,9500.0
2011-05-27 11:00:00,27.0,27.01,26.99,27.0,15100.0,27.0,27.01,26.99,27.0,15100.0
2011-05-27 11:05:00,27.0,27.01,26.98,26.98,8800.0,27.0,27.01,26.98,26.98,8800.0
2011-05-27 11:10:00,26.99,26.99,26.97,26.98,4300.0,26.99,26.99,26.97,26.98,4300.0
2011-05-27 11:15:00,26.99,27.02,26.99,27.02,6600.0,26.99,27.02,26.99,27.02,6600.0
2011-05-27 11:20:00,27.02,27.02,27.0,27.01,5000.0,27.02,27.02,27.0,27.01,5000.0
2011-05-27 11:25:00,27.0,27.01,26.98,27.0,7000.0,27.0,27.01,26.98,27.0,7000.0
2011-05-27 11:30:00,26.99,27.0,26.99,27.0,4500.0,26.99,27.0,26.99,27.0,4500.0
2011-05-27 11:35:00,27.0,27.0,26.98,26.99,7900.0,27.0,27.0,26.98,26.99,7900.0
2011-05-27 11:40:00,27.0,27.0,26.99,27.0,2000.0,27.0,27.0,26.99,27.0,2000.0
2011-05-27 11:45:00,26.99,26.99,26.98,26.98,5100.0,26.99,26.99,26.98,26.98,5100.0
2011-05-27 11:50:00,26.99,27.0,26.98,26.98,5600.0,26.99,27.0,26.98,26.98,5600.0
2011-05-27 11:55:00,26.99,27.0,26.98,26.98,7600.0,26.99,27.0,26.98,26.98,7600.0
2011-05-27 12:00:00,26.98,26.99,26.96,26.97,8700.0,26.98,26.99,26.96,26.97,8700.0
2011-05-27 12:05:00,26.98,26.98,26.95,26.97,4600.0,26.98,26.98,26.95,26.97,4600.0
2011-05-27 12:10:00,26.98,26.98,26.97,26.98,3300.0,26.98,26.98,26.97,26.98,3300.0
2011-05-27 12:15:00,26.98,26.98,26.97,26.98,3500.0,26.98,26.98,26.97,26.98,3500.0
2011-05-27 12:20:00,26.98,26.98,26.97,26.97,2300.0,26.98,26.98,26.97,26.97,2300.0
2011-05-27 12:25:00,26.98,26.98,26.97,26.98,4500.0,26.98,26.98,26.97,26.98,4500.0
2011-05-27 12:30:00,26.98,27.0,26.98,26.99,5700.0,26.98,27.0,26.98,26.99,5700.0
2011-05-27 12:35:00,26.98,26.99,26.98,26.99,4300.0,26.98,26.99,26.98,26.99,4300.0
2011-05-27 12:40:00,26.99,27.0,26.98,26.99,4800.0,26.99,27.0,26.98,26.99,4800.0
2011-05-27 12:45:00,26.98,26.99,26.98,26.99,6200.0,26.98,26.99,26.98,26.99,6200.0
2011-05-27 12:50:00,26.98,26.99,26.98,26.98,6000.0,26.98,26.99,26.98,26.98,6000.0
2011-05-27 12:55:00,26.98,27.0,26.98,27.0,3500.0,26.98,27.0,26.98,27.0,3500.0
2011-05-27 13:00:00,27.0,27.0,26.98,27.0,7100.0,27.0,27.0,26.98,27.0,7100.0
2011-05-27 13:05:00,27.0,27.0,26.98,27.0,8300.0,27.0,27.0,26.98,27.0,8300.0
2011-05-27 13:10:00,27.0,27.0,26.99,26.99,3400.0,27.0,27.0,26.99,26.99,3400.0
2011-05-27 13:15:00,26.99,27.0,26.98,26.98,6100.0,26.99,27.0,26.98,26.98,6100.0
2011-05-27 13:20:00,26.98,27.0,26.98,27.0,5900.0,26.98,27.0,26.98,27.0,5900.0
2011-05-27 13:25:00,27.0,27.0,26.99,26.99,2300.0,27.0,27.0,26.99,26.99,2300.0
2011-05-27 13:30:00,26.99,27.0,26.99,26.99,4800.0,26.99,27.0,26.99,26.99,4800.0
2011-05-27 13:35:00,26.99,27.0,26.99,26.99,1300.0,26.99,27.0,26.99,26.99,1300.0
2011-05-27 13:40:00,26.99,27.0,26.99,26.99,700.0,26.99,27.0,26.99,26.99,700.0
2011-05-27 13:45:00,27.0,27.0,26.99,26.99,2700.0,27.0,27.0,26.99,26.99,2700.0
2011-05-27 13:50:00,26.99,26.99,26.99,26.99,400.0,26.99,26.99,26.99,26.99,400.0
2011-05-27 13:55:00,27.0,27.0,26.99,26.99,2400.0,27.0,27.0,26.99,26.99,2400.0
2011-05-27 14:00:00,26.99,27.0,26.99,26.99,2500.0,26.99,27.0,26.99,26.99,2500.0
2011-05-27 14:05:00,27.0,27.0,26.99,26.99,2800.0,27.0,27.0,26.99,26.99,2800.0
2011-05-27 14:10:00,26.99,27.0,26.99,26.99,2800.0,26.99,27.0,26.99,26.99,2800.0
2011-05-27 14:15:00,26.99,27.0,26.99,26.99,3300.0,26.99,27.0,26.99,26.99,3300.0
2011-05-27 14:20:00,26.99,27.0,26.99,26.99,3900.0,26.99,27.0,26.99,26.99,3900.0
2011-05-27 14:25:00,26.99,27.0,26.99,26.99,4100.0,26.99,27.0,26.99,26.99,4100.0
2011-05-27 14:30:00,26.99,27.0,26.99,27.0,5100.0,26.99,27.0,26.99,27.0,5100.0
2011-05-27 14:35:00,27.0,27.0,26.99,26.99,6200.0,27.0,27.0,26.99,26.99,6200.0
2011-05-27 14:40:00,27.0,27.0,26.98,26.98,13000.0,27.0,27.0,26.98,26.98,13000.0
2011-05-27 14:45:00,26.98,26.99,26.98,26.98,5600.0,26.98,26.99,26.98,26.98,5600.0
2011-05-27 14:50:00,26.98,26.99,26.96,26.96,10400.0,26.98,26.99,26.96,26.96,10400.0
2011-05-27 14:55:00,26.96,26.97,26.96,26.97,9200.0,26.96,26.97,26.96,26.97,9200.0
2011-05-27 15:00:00,26.96,26.99,26.96,26.98,19000.0,26.96,26.99,26.96,26.98,19000.0
2011-05-27 15:05:00,26.98,26.99,26.97,26.98,7000.0,26.98,26.99,26.97,26.98,7000.0
2011-05-27 15:10:00,26.99,27.0,26.99,26.99,12900.0,26.99,27.0,26.99,26.99,12900.0
2011-05-27 15:15:00,26.98,27.0,26.98,27.0,11900.0,26.98,27.0,26.98,27.0,11900.0
2011-05-27 15:20:00,27.0,27.02,27.0,27.02,24300.0,27.0,27.02,27.0,27.02,24300.0
2011-05-27 15:25:00,27.02,27.02,26.98,27.01,39500.0,27.02,27.02,26.98,27.01,39500.0
2011-05-27 15:30:00,27.01,27.01,26.99,27.01,20400.0,27.01,27.01,26.99,27.01,20400.0
2011-05-27 15:35:00,27.01,27.01,26.98,26.98,22600.0,27.01,27.01,26.98,26.98,22600.0
2011-05-27 15:40:00,26.98,26.99,26.98,26.98,9800.0,26.98,26.99,26.98,26.98,9800.0
2011-05-27 15:45:00,26.98,27.0,26.98,27.0,19700.0,26.98,27.0,26.98,27.0,19700.0
2011-05-27 15:50:00,27.0,27.01,26.98,26.99,21600.0,27.0,27.01,26.98,26.99,21600.0
2011-05-27 15:55:00,26.99,26.99,26.97,26.97,34400.0,26.99,26.99,26.97,26.97,34400.0
2011-05-31 09:30:00,27.03,27.2,26.97,27.17,28900.0,27.03,27.2,26.97,27.17,28900.0
2011-05-31 09:35:00,27.18,27.23,27.18,27.22,9700.0,27.18,27.23,27.18,27.22,9700.0
2011-05-31 09:40:00,27.23,27.23,27.18,27.22,19600.0,27.23,27.23,27.18,27.22,19600.0
2011-05-31 09:45:00,27.21,27.22,27.14,27.15,25100.0,27.21,27.22,27.14,27.15,25100.0
2011-05-31 09:50:00,27.15,27.2,27.14,27.18,17600.0,27.15,27.2,27.14,27.18,17600.0
2011-05-31 09:55:00,27.17,27.18,27.12,27.12,10600.0,27.17,27.18,27.12,27.12,10600.0
2011-05-31 10:00:00,27.12,27.12,27.05,27.06,9200.0,27.12,27.12,27.05,27.06,9200.0
2011-05-31 10:05:00,27.05,27.15,27.05,27.14,12200.0,27.05,27.15,27.05,27.14,12200.0
2011-05-31 10:10:00,27.15,27.18,27.11,27.11,12500.0,27.15,27.18,27.11,27.11,12500.0
2011-05-31 10:15:00,27.11,27.12,27.1,27.12,8700.0,27.11,27.12,27.1,27.12,8700.0
2011-05-31 10:20:00,27.12,27.12,27.07,27.07,11300.0,27.12,27.12,27.07,27.07,11300.0
2011-05-31 10:25:00,27.08,27.1,27.07,27.09,5700.0,27.08,27.1,27.07,27.09,5700.0
2011-05-31 10:30:00,27.09,27.1,27.05,27.09,16900.0,27.09,27.1,27.05,27.09,16900.0
2011-05-31 10:35:00,27.09,27.09,27.08,27.08,5900.0,27.09,27.09,27.08,27.08,5900.0
2011-05-31 10:40:00,27.09,27.1,27.08,27.08,6800.0,27.09,27.1,27.08,27.08,6800.0
2011-05-31 10:45:00,27.08,27.17,27.08,27.17,12900.0,27.08,27.17,27.08,27.17,12900.0
2011-05-31 10:50:00,27.17,27.17,27.13,27.16,15600.0,27.17,27.17,27.13,27.16,15600.0
2011-05-31 10:55:00,27.16,27.16,27.12,27.13,13700.0,27.16,27.16,27.12,27.13,13700.0
2011-05-31 11:00:00,27.13,27.15,27.12,27.15,13100.0,27.13,27.15,27.12,27.15,13100.0
2011-05-31 11:05:00,27.15,27.15,27.13,27.14,7900.0,27.15,27.15,27.13,27.14,7900.0
2011-05-31 11:10:00,27.14,27.15,27.14,27.14,1700.0,27.14,27.15,27.14,27.14,1700.0
2011-05-31 11:15:00,27.14,27.15,27.14,27.14,2800.0,27.14,27.15,27.14,27.14,2800.0
2011-05-31 11:20:00,27.15,27.15,27.14,27.14,2200.0,27.15,27.15,27.14,27.14,2200.0
2011-05-31 11:25:00,27.14,27.15,27.11,27.12,13500.0,27.14,27.15,27.11,27.12,13500.0
2011-05-31 11:30:00,27.12,27.17,27.12,27.16,16700.0,27.12,27.17,27.12,27.16,16700.0
2011-05-31 11:35:00,27.15,27.15,27.12,27.12,5900.0,27.15,27.15,27.12,27.12,5900.0
2011-05-31 11:40:00,27.13,27.13,27.11,27.12,6000.0,27.13,27.13,27.11,27.12,6000.0
2011-05-31 11:45:00,27.12,27.13,27.12,27.13,3200.0,27.12,27.13,27.12,27.13,3200.0
2011-05-31 11:50:00,27.14,27.14,27.13,27.14,3500.0,27.14,27.14,27.13,27.14,3500.0
2011-05-31 11:55:00,27.14,27.14,27.08,27.09,8500.0,27.14,27.14,27.08,27.09,8500.0
2011-05-31 12:00:00,27.09,27.09,27.06,27.06,7200.0,27.09,27.09,27.06,27.06,7200.0
2011-05-31 12:05:00,27.07,27.13,27.07,27.13,6800.0,27.07,27.13,27.07,27.13,6800.0
2011-05-31 12:10:00,27.13,27.13,27.1,27.11,6100.0,27.13,27.13,27.1,27.11,6100.0
2011-05-31 12:15:00,27.1,27.1,27.07,27.08,4400.0,27.1,27.1,27.07,27.08,4400.0
2011-05-31 12:20:00,27.08,27.1,27.07,27.1,5000.0,27.08,27.1,27.07,27.1,5000.0
2011-05-31 12:25:00,27.11,27.11,27.1,27.11,2600.0,27.11,27.11,27.1,27.11,2600.0
2011-05-31 12:30:00,27.12,27.12,27.05,27.05,5100.0,27.12,27.12,27.05,27.05,5100.0
2011-05-31 12:35:00,27.06,27.1,27.06,27.1,5500.0,27.06,27.1,27.06,27.1,5500.0
2011-05-31 12:40:00,27.1,27.11,27.1,27.11,4300.0,27.1,27.11,27.1,27.11,4300.0
2011-05-31 12:45:00,27.1,27.1,27.07,27.07,7100.0,27.1,27.1,27.07,27.07,7100.0
2011-05-31 12:50:00,27.08,27.11,27.07,27.11,8000.0,27.08,27.11,27.07,27.11,8000.0
2011-05-31 12:55:00,27.11,27.12,27.1,27.11,5000.0,27.11,27.12,27.1,27.11,5000.0
2011-05-31 13:00:00,27.11,27.15,27.11,27.15,3400.0,27.11,27.15,27.11,27.15,3400.0
2011-05-31 13:05:00,27.15,27.15,27.1,27.11,20100.0,27.15,27.15,27.1,27.11,20100.0
2011-05-31 13:10:00,27.11,27.11,27.1,27.1,4600.0,27.11,27.11,27.1,27.1,4600.0
2011-05-31 13:15:00,27.1,27.11,27.06,27.1,11400.0,27.1,27.11,27.06,27.1,11400.0
2011-05-31 13:20:00,27.1,27.1,27.07,27.08,10000.0,27.1,27.1,27.07,27.08,10000.0
2011-05-31 13:25:00,27.08,27.08,27.07,27.07,2400.0,27.08,27.08,27.07,27.07,2400.0
2011-05-31 13:30:00,27.08,27.1,27.08,27.1,7100.0,27.08,27.1,27.08,27.1,7100.0
2011-05-31 13:35:00,27.1,27.1,27.09,27.1,7200.0,27.1,27.1,27.09,27.1,7200.0
2011-05-31 13:40:00,27.1,27.1,27.1,27.1,4200.0,27.1,27.1,27.1,27.1,4200.0
2011-05-31 13:45:00,27.1,27.12,27.1,27.11,3200.0,27.1,27.12,27.1,27.11,3200.0
2011-05-31 13:50:00,27.12,27.15,27.11,27.15,7200.0,27.12,27.15,27.11,27.15,7200.0
2011-05-31 13:55:00,27.15,27.15,27.12,27.13,13600.0,27.15,27.15,27.12,27.13,13600.0
2011-05-31 14:00:00,27.13,27.13,27.12,27.13,3600.0,27.13,27.13,27.12,27.13,3600.0
2011-05-31 14:05:00,27.13,27.15,27.12,27.14,13700.0,27.13,27.15,27.12,27.14,13700.0
2011-05-31 14:10:00,27.14,27.15,27.13,27.13,8500.0,27.14,27.15,27.13,27.13,8500.0
2011-05-31 14:15:00,27.14,27.15,27.13,27.14,39900.0,27.14,27.15,27.13,27.14,39900.0
2011-05-31 14:20:00,27.15,27.17,27.15,27.16,8300.0,27.15,27.17,27.15,27.16,8300.0
2011-05-31 14:25:00,27.17,27.17,27.16,27.16,2600.0,27.17,27.17,27.16,27.16,2600.0
2011-05-31 14:30:00,27.17,27.17,27.16,27.16,5600.0,27.17,27.17,27.16,27.16,5600.0
2011-05-31 14:35:00,27.16,27.17,27.16,27.17,5400.0,27.16,27.17,27.16,27.17,5400.0
2011-05-31 14:40:00,27.17,27.21,27.16,27.21,15200.0,27.17,27.21,27.16,27.21,15200.0
2011-05-31 14:45:00,27.2,27.22,27.2,27.21,13400.0,27.2,27.22,27.2,27.21,13400.0
2011-05-31 14:50:00,27.21,27.22,27.2,27.22,22400.0,27.21,27.22,27.2,27.22,22400.0
2011-05-31 14:55:00,27.22,27.24,27.21,27.24,11200.0,27.22,27.24,27.21,27.24,11200.0
2011-05-31 15:00:00,27.23,27.24,27.22,27.22,17200.0,27.23,27.24,27.22,27.22,17200.0
2011-05-31 15:05:00,27.22,27.25,27.22,27.25,21800.0,27.22,27.25,27.22,27.25,21800.0
2011-05-31 15:10:00,27.25,27.25,27.24,27.25,12700.0,27.25,27.25,27.24,27.25,12700.0
2011-05-31 15:15:00,27.25,27.25,27.24,27.25,7000.0,27.25,27.25,27.24,27.25,7000.0
2011-05-31 15:20:00,27.25,27.25,27.23,27.23,17200.0,27.25,27.25,27.23,27.23,17200.0
2011-05-31 15:25:00,27.23,27.24,27.19,27.2,18000.0,27.23,27.24,27.19,27.2,18000.0
2011-05-31 15:30:00,27.19,27.21,27.18,27.2,62700.0,27.19,27.21,27.18,27.2,62700.0
2011-05-31 15:35:00,27.21,27.21,27.17,27.18,18600.0,27.21,27.21,27.17,27.18,18600.0
2011-05-31 15:40:00,27.17,27.26,27.17,27.26,46400.0,27.17,27.26,27.17,27.26,46400.0
2011-05-31 15:45:00,27.26,27.28,27.22,27.23,45600.0,27.26,27.28,27.22,27.23,45600.0
2011-05-31 15:50:00,27.24,27.31,27.23,27.31,82300.0,27.24,27.31,27.23,27.31,82300.0
2011-05-31 15:55:00,27.31,27.35,27.3,27.33,64500.0,27.31,27.35,27.3,27.33,64500.0
2011-06-01 09:30:00,27.96,27.99,27.24,27.34,25000.0,27.96,27.99,27.24,27.34,25000.0
2011-06-01 09:35:00,27.34,27.44,27.34,27.44,22200.0,27.34,27.44,27.34,27.44,22200.0
2011-06-01 09:40:00,27.41,27.44,27.37,27.44,4700.0,27.41,27.44,27.37,27.44,4700.0
2011-06-01 09:45:00,27.43,27.44,27.35,27.36,5700.0,27.43,27.44,27.35,27.36,5700.0
2011-06-01 09:50:00,27.35,27.36,27.33,27.33,4000.0,27.35,27.36,27.33,27.33,4000.0
2011-06-01 09:55:00,27.33,27.35,27.32,27.35,8100.0,27.33,27.35,27.32,27.35,8100.0
2011-06-01 10:00:00,27.35,27.38,27.27,27.32,25400.0,27.35,27.38,27.27,27.32,25400.0
2011-06-01 10:05:00,27.34,27.41,27.34,27.39,11900.0,27.34,27.41,27.34,27.39,11900.0
2011-06-01 10:10:00,27.37,27.37,27.32,27.36,58500.0,27.37,27.37,27.32,27.36,58500.0
2011-06-01 10:15:00,27.37,27.44,27.37,27.44,9700.0,27.37,27.44,27.37,27.44,9700.0
2011-06-01 10:20:00,27.45,27.48,27.44,27.48,9500.0,27.45,27.48,27.44,27.48,9500.0
2011-06-01 10:25:00,27.48,27.48,27.43,27.45,8900.0,27.48,27.48,27.43,27.45,8900.0
2011-06-01 10:30:00,27.45,27.46,27.41,27.43,15300.0,27.45,27.46,27.41,27.43,15300.0
2011-06-01 10:35:00,27.43,27.45,27.41,27.43,9900.0,27.43,27.45,27.41,27.43,9900.0
2011-06-01 10:40:00,27.42,27.42,27.37,27.39,9000.0,27.42,27.42,27.37,27.39,9000.0
2011-06-01 10:45:00,27.39,27.4,27.35,27.38,16000.0,27.39,27.4,27.35,27.38,16000.0
2011-06-01 10:50:00,27.39,27.42,27.35,27.41,13900.0,27.39,27.42,27.35,27.41,13900.0
2011-06-01 10:55:00,27.42,27.42,27.37,27.41,8800.0,27.42,27.42,27.37,27.41,8800.0
2011-06-01 11:00:00,27.42,27.43,27.41,27.42,8800.0,27.42,27.43,27.41,27.42,8800.0
2011-06-01 11:05:00,27.41,27.42,27.34,27.36,13700.0,27.41,27.42,27.34,27.36,13700.0
2011-06-01 11:10:00,27.36,27.37,27.35,27.35,19500.0,27.36,27.37,27.35,27.35,19500.0
2011-06-01 11:15:00,27.35,27.37,27.34,27.35,18000.0,27.35,27.37,27.34,27.35,18000.0
2011-06-01 11:20:00,27.35,27.37,27.35,27.35,10700.0,27.35,27.37,27.35,27.35,10700.0
2011-06-01 11:25:00,27.36,27.39,27.36,27.38,6500.0,27.36,27.39,27.36,27.38,6500.0
2011-06-01 11:30:00,27.38,27.39,27.32,27.35,24800.0,27.38,27.39,27.32,27.35,24800.0
2011-06-01 11:35:00,27.35,27.37,27.35,27.36,18300.0,27.35,27.37,27.35,27.36,18300.0
2011-06-01 11:40:00,27.36,27.41,27.36,27.41,7700.0,27.36,27.41,27.36,27.41,7700.0
2011-06-01 11:45:00,27.41,27.44,27.41,27.43,15300.0,27.41,27.44,27.41,27.43,15300.0
2011-06-01 11:50:00,27.43,27.45,27.39,27.39,11600.0,27.43,27.45,27.39,27.39,11600.0
2011-06-01 11:55:00,27.39,27.4,27.39,27.39,4300.0,27.39,27.4,27.39,27.39,4300.0
2011-06-01 12:00:00,27.39,27.4,27.35,27.35,10300.0,27.39,27.4,27.35,27.35,10300.0
2011-06-01 12:05:00,27.35,27.37,27.29,27.29,26300.0,27.35,27.37,27.29,27.29,26300.0
2011-06-01 12:10:00,27.28,27.28,27.24,27.27,5900.0,27.28,27.28,27.24,27.27,5900.0
2011-06-01 12:15:00,27.26,27.29,27.26,27.28,7400.0,27.26,27.29,27.26,27.28,7400.0
2011-06-01 12:20:00,27.27,27.28,27.23,27.28,6000.0,27.27,27.28,27.23,27.28,6000.0
2011-06-01 12:25:00,27.28,27.29,27.25,27.26,3800.0,27.28,27.29,27.25,27.26,3800.0
2011-06-01 12:30:00,27.26,27.28,27.26,27.28,1100.0,27.26,27.28,27.26,27.28,1100.0
2011-06-01 12:35:00,27.28,27.32,27.28,27.32,8400.0,27.28,27.32,27.28,27.32,8400.0
2011-06-01 12:40:00,27.32,27.33,27.31,27.31,9700.0,27.32,27.33,27.31,27.31,9700.0
2011-06-01 12:45:00,27.32,27.34,27.32,27.34,6500.0,27.32,27.34,27.32,27.34,6500.0
2011-06-01 12:50:00,27.34,27.35,27.34,27.34,5600.0,27.34,27.35,27.34,27.34,5600.0
2011-06-01 12:55:00,27.34,27.35,27.29,27.33,12000.0,27.34,27.35,27.29,27.33,12000.0
2011-06-01 13:00:00,27.33,27.35,27.33,27.35,8400.0,27.33,27.35,27.33,27.35,8400.0
2011-06-01 13:05:00,27.34,27.35,27.33,27.33,8400.0,27.34,27.35,27.33,27.33,8400.0
2011-06-01 13:10:00,27.33,27.33,27.24,27.25,20300.0,27.33,27.33,27.24,27.25,20300.0
2011-06-01 13:15:00,27.25,27.26,27.23,27.25,6800.0,27.25,27.26,27.23,27.25,6800.0
2011-06-01 13:20:00,27.25,27.27,27.22,27.24,8200.0,27.25,27.27,27.22,27.24,8200.0
2011-06-01 13:25:00,27.24,27.25,27.19,27.24,8100.0,27.24,27.25,27.19,27.24,8100.0
2011-06-01 13:30:00,27.24,27.24,27.19,27.24,6300.0,27.24,27.24,27.19,27.24,6300.0
2011-06-01 13:35:00,27.24,27.27,27.22,27.27,10700.0,27.24,27.27,27.22,27.27,10700.0
2011-06-01 13:40:00,27.27,27.31,27.25,27.31,11200.0,27.27,27.31,27.25,27.31,11200.0
2011-06-01 13:45:00,27.3,27.31,27.28,27.3,6400.0,27.3,27.31,27.28,27.3,6400.0
2011-06-01 13:50:00,27.31,27.32,27.31,27.32,7600.0,27.31,27.32,27.31,27.32,7600.0
2011-06-01 13:55:00,27.32,27.36,27.31,27.35,49700.0,27.32,27.36,27.31,27.35,49700.0
2011-06-01 14:00:00,27.35,27.36,27.33,27.34,11600.0,27.35,27.36,27.33,27.34,11600.0
2011-06-01 14:05:00,27.34,27.34,27.27,27.27,14100.0,27.34,27.34,27.27,27.27,14100.0
2011-06-01 14:10:00,27.27,27.27,27.21,27.22,10300.0,27.27,27.27,27.21,27.22,10300.0
2011-06-01 14:15:00,27.21,27.24,27.19,27.24,10600.0,27.21,27.24,27.19,27.24,10600.0
2011-06-01 14:20:00,27.24,27.25,27.23,27.24,4700.0,27.24,27.25,27.23,27.24,4700.0
2011-06-01 14:25:00,27.24,27.25,27.2,27.2,11700.0,27.24,27.25,27.2,27.2,11700.0
2011-06-01 14:30:00,27.2,27.22,27.17,27.22,25700.0,27.2,27.22,27.17,27.22,25700.0
2011-06-01 14:35:00,27.21,27.28,27.21,27.28,9200.0,27.21,27.28,27.21,27.28,9200.0
2011-06-01 14:40:00,27.28,27.28,27.24,27.27,22100.0,27.28,27.28,27.24,27.27,22100.0
2011-06-01 14:45:00,27.27,27.29,27.23,27.27,17100.0,27.27,27.29,27.23,27.27,17100.0
2011-06-01 14:50:00,27.27,27.29,27.25,27.28,12600.0,27.27,27.29,27.25,27.28,12600.0
2011-06-01 14:55:00,27.28,27.3,27.26,27.27,16600.0,27.28,27.3,27.26,27.27,16600.0
2011-06-01 15:00:00,27.27,27.28,27.25,27.27,19900.0,27.27,27.28,27.25,27.27,19900.0
2011-06-01 15:05:00,27.27,27.27,27.24,27.25,29500.0,27.27,27.27,27.24,27.25,29500.0
2011-06-01 15:10:00,27.25,27.26,27.23,27.25,30900.0,27.25,27.26,27.23,27.25,30900.0
2011-06-01 15:15:00,27.24,27.28,27.23,27.28,37300.0,27.24,27.28,27.23,27.28,37300.0
2011-06-01 15:20:00,27.27,27.3,27.25,27.26,113500.0,27.27,27.3,27.25,27.26,113500.0
2011-06-01 15:25:00,27.26,27.26,27.22,27.24,40600.0,27.26,27.26,27.22,27.24,40600.0
2011-06-01 15:30:00,27.25,27.27,27.24,27.25,21000.0,27.25,27.27,27.24,27.25,21000.0
2011-06-01 15:35:00,27.25,27.26,27.22,27.25,20000.0,27.25,27.26,27.22,27.25,20000.0
2011-06-01 15:40:00,27.25,27.26,27.2,27.2,35500.0,27.25,27.26,27.2,27.2,35500.0
2011-06-01 15:45:00,27.2,27.22,27.16,27.17,77400.0,27.2,27.22,27.16,27.17,77400.0
2011-06-01 15:50:00,27.17,27.17,27.09,27.1,47500.0,27.17,27.17,27.09,27.1,47500.0
2011-06-01 15:55:00,27.11,27.11,27.08,27.08,61800.0,27.11,27.11,27.08,27.08,61800.0
2011-06-02 09:30:00,27.12,27.19,27.06,27.07,6800.0,27.12,27.19,27.06,27.07,6800.0
2011-06-02 09:35:00,27.06,27.18,27.06,27.09,7500.0,27.06,27.18,27.06,27.09,7500.0
2011-06-02 09:40:00,27.07,27.14,27.05,27.07,6400.0,27.07,27.14,27.05,27.07,6400.0
2011-06-02 09:45:00,27.07,27.08,27.03,27.08,9700.0,27.07,27.08,27.03,27.08,9700.0
2011-06-02 09:50:00,27.07,27.16,27.07,27.12,10400.0,27.07,27.16,27.07,27.12,10400.0
2011-06-02 09:55:00,27.12,27.22,27.12,27.19,8700.0,27.12,27.22,27.12,27.19,8700.0
2011-06-02 10:00:00,27.18,27.23,27.14,27.23,11000.0,27.18,27.23,27.14,27.23,11000.0
2011-06-02 10:05:00,27.22,27.24,27.19,27.2,12500.0,27.22,27.24,27.19,27.2,12500.0
2011-06-02 10:10:00,27.2,27.22,27.16,27.16,12300.0,27.2,27.22,27.16,27.16,12300.0
2011-06-02 10:15:00,27.16,27.18,27.14,27.14,7400.0,27.16,27.18,27.14,27.14,7400.0
2011-06-02 10:20:00,27.13,27.15,27.09,27.13,12500.0,27.13,27.15,27.09,27.13,12500.0
2011-06-02 10:25:00,27.13,27.21,27.13,27.21,12900.0,27.13,27.21,27.13,27.21,12900.0
2011-06-02 10:30:00,27.21,27.22,27.16,27.21,15200.0,27.21,27.22,27.16,27.21,15200.0
2011-06-02 10:35:00,27.22,27.24,27.21,27.24,6600.0,27.22,27.24,27.21,27.24,6600.0
2011-06-02 10:40:00,27.24,27.24,27.18,27.2,12500.0,27.24,27.24,27.18,27.2,12500.0
2011-06-02 10:45:00,27.19,27.21,27.18,27.18,12900.0,27.19,27.21,27.18,27.18,12900.0
2011-06-02 10:50:00,27.18,27.2,27.13,27.16,10700.0,27.18,27.2,27.13,27.16,10700.0
2011-06-02 10:55:00,27.16,27.16,27.13,27.13,7600.0,27.16,27.16,27.13,27.13,7600.0
2011-06-02 11:00:00,27.13,27.13,27.11,27.12,9500.0,27.13,27.13,27.11,27.12,9500.0
2011-06-02 11:05:00,27.12,27.12,27.07,27.09,5700.0,27.12,27.12,27.07,27.09,5700.0
2011-06-02 11:10:00,27.08,27.08,27.05,27.08,10400.0,27.08,27.08,27.05,27.08,10400.0
2011-06-02 11:15:00,27.08,27.08,27.05,27.08,6500.0,27.08,27.08,27.05,27.08,6500.0
2011-06-02 11:20:00,27.09,27.11,27.05,27.1,11300.0,27.09,27.11,27.05,27.1,11300.0
2011-06-02 11:25:00,27.1,27.1,27.04,27.05,4700.0,27.1,27.1,27.04,27.05,4700.0
2011-06-02 11:30:00,27.06,27.06,26.99,27.01,5300.0,27.06,27.06,26.99,27.01,5300.0
2011-06-02 11:35:00,27.0,27.02,26.98,26.98,4200.0,27.0,27.02,26.98,26.98,4200.0
2011-06-02 11:40:00,26.98,27.0,26.97,27.0,8000.0,26.98,27.0,26.97,27.0,8000.0
2011-06-02 11:45:00,27.0,27.01,26.97,26.98,6500.0,27.0,27.01,26.97,26.98,6500.0
2011-06-02 11:50:00,26.99,27.02,26.99,27.01,5400.0,26.99,27.02,26.99,27.01,5400.0
2011-06-02 11:55:00,27.01,27.04,27.01,27.04,1900.0,27.01,27.04,27.01,27.04,1900.0
2011-06-02 12:00:00,27.05,27.06,27.03,27.04,5800.0,27.05,27.06,27.03,27.04,5800.0
2011-06-02 12:05:00,27.03,27.03,26.99,27.0,4100.0,27.03,27.03,26.99,27.0,4100.0
2011-06-02 12:10:00,27.01,27.01,27.0,27.0,2000.0,27.01,27.01,27.0,27.0,2000.0
2011-06-02 12:15:00,27.01,27.02,27.01,27.02,4300.0,27.01,27.02,27.01,27.02,4300.0
2011-06-02 12:20:00,27.03,27.05,27.03,27.05,4400.0,27.03,27.05,27.03,27.05,4400.0
2011-06-02 12:25:00,27.05,27.05,27.04,27.05,4900.0,27.05,27.05,27.04,27.05,4900.0
2011-06-02 12:30:00,27.05,27.05,27.03,27.03,4000.0,27.05,27.05,27.03,27.03,4000.0
2011-06-02 12:35:00,27.03,27.04,27.01,27.02,4400.0,27.03,27.04,27.01,27.02,4400.0
2011-06-02 12:40:00,27.02,27.09,27.02,27.08,5100.0,27.02,27.09,27.02,27.08,5100.0
2011-06-02 12:45:00,27.08,27.09,27.07,27.08,7500.0,27.08,27.09,27.07,27.08,7500.0
2011-06-02 12:50:00,27.09,27.14,27.09,27.14,5800.0,27.09,27.14,27.09,27.14,5800.0
2011-06-02 12:55:00,27.13,27.14,27.12,27.14,6100.0,27.13,27.14,27.12,27.14,6100.0
2011-06-02 13:00:00,27.14,27.16,27.14,27.16,2500.0,27.14,27.16,27.14,27.16,2500.0
2011-06-02 13:05:00,27.16,27.19,27.14,27.14,10900.0,27.16,27.19,27.14,27.14,10900.0
2011-06-02 13:10:00,27.14,27.14,27.08,27.1,9600.0,27.14,27.14,27.08,27.1,9600.0
2011-06-02 13:15:00,27.09,27.13,27.09,27.13,8300.0,27.09,27.13,27.09,27.13,8300.0
2011-06-02 13:20:00,27.13,27.14,27.12,27.12,7400.0,27.13,27.14,27.12,27.12,7400.0
2011-06-02 13:25:00,27.13,27.16,27.13,27.14,7200.0,27.13,27.16,27.13,27.14,7200.0
2011-06-02 13:30:00,27.13,27.13,27.1,27.13,10200.0,27.13,27.13,27.1,27.13,10200.0
2011-06-02 13:35:00,27.13,27.13,27.1,27.1,5800.0,27.13,27.13,27.1,27.1,5800.0
2011-06-02 13:40:00,27.11,27.15,27.11,27.15,4900.0,27.11,27.15,27.11,27.15,4900.0
2011-06-02 13:45:00,27.14,27.16,27.13,27.13,6800.0,27.14,27.16,27.13,27.13,6800.0
2011-06-02 13:50:00,27.13,27.16,27.12,27.16,5700.0,27.13,27.16,27.12,27.16,5700.0
2011-06-02 13:55:00,27.16,27.19,27.16,27.18,6100.0,27.16,27.19,27.16,27.18,6100.0
2011-06-02 14:00:00,27.17,27.2,27.16,27.16,7400.0,27.17,27.2,27.16,27.16,7400.0
2011-06-02 14:05:00,27.15,27.17,27.15,27.16,6100.0,27.15,27.17,27.15,27.16,6100.0
2011-06-02 14:10:00,27.16,27.2,27.16,27.18,11200.0,27.16,27.2,27.16,27.18,11200.0
2011-06-02 14:15:00,27.18,27.2,27.11,27.11,12900.0,27.18,27.2,27.11,27.11,12900.0
2011-06-02 14:20:00,27.11,27.11,27.07,27.11,15300.0,27.11,27.11,27.07,27.11,15300.0
2011-06-02 14:25:00,27.1,27.16,27.1,27.14,7600.0,27.1,27.16,27.1,27.14,7600.0
2011-06-02 14:30:00,27.14,27.19,27.13,27.19,13400.0,27.14,27.19,27.13,27.19,13400.0
2011-06-02 14:35:00,27.18,27.2,27.18,27.19,6800.0,27.18,27.2,27.18,27.19,6800.0
2011-06-02 14:40:00,27.2,27.21,27.19,27.2,7800.0,27.2,27.21,27.19,27.2,7800.0
2011-06-02 14:45:00,27.2,27.21,27.19,27.2,11700.0,27.2,27.21,27.19,27.2,11700.0
2011-06-02 14:50:00,27.19,27.2,27.18,27.19,8700.0,27.19,27.2,27.18,27.19,8700.0
2011-06-02 14:55:00,27.19,27.21,27.19,27.2,7700.0,27.19,27.21,27.19,27.2,7700.0
2011-06-02 15:00:00,27.19,27.22,27.18,27.22,12400.0,27.19,27.22,27.18,27.22,12400.0
2011-06-02 15:05:00,27.23,27.23,27.18,27.18,9500.0,27.23,27.23,27.18,27.18,9500.0
2011-06-02 15:10:00,27.18,27.2,27.18,27.18,8100.0,27.18,27.2,27.18,27.18,8100.0
2011-06-02 15:15:00,27.19,27.21,27.18,27.18,11900.0,27.19,27.21,27.18,27.18,11900.0
2011-06-02 15:20:00,27.18,27.2,27.18,27.19,4900.0,27.18,27.2,27.18,27.19,4900.0
2011-06-02 15:25:00,27.19,27.2,27.17,27.19,12200.0,27.19,27.2,27.17,27.19,12200.0
2011-06-02 15:30:00,27.19,27.2,27.16,27.17,23900.0,27.19,27.2,27.16,27.17,23900.0
2011-06-02 15:35:00,27.17,27.18,27.14,27.14,14800.0,27.17,27.18,27.14,27.14,14800.0
2011-06-02 15:40:00,27.14,27.19,27.14,27.16,19200.0,27.14,27.19,27.14,27.16,19200.0
2011-06-02 15:45:00,27.16,27.18,27.14,27.16,12300.0,27.16,27.18,27.14,27.16,12300.0
2011-06-02 15:50:00,27.16,27.18,27.14,27.14,21200.0,27.16,27.18,27.14,27.14,21200.0
2011-06-02 15:55:00,27.14,27.19,27.14,27.18,66700.0,27.14,27.19,27.14,27.18,66700.0
2011-06-03 09:30:00,26.47,27.07,26.32,26.88,33400.0,26.47,27.07,26.32,26.88,33400.0
2011-06-03 09:35:00,26.88,26.92,26.73,26.84,17600.0,26.88,26.92,26.73,26.84,17600.0
2011-06-03 09:40:00,26.84,26.92,26.82,26.92,9000.0,26.84,26.92,26.82,26.92,9000.0
2011-06-03 09:45:00,26.91,27.02,26.89,27.01,16300.0,26.91,27.02,26.89,27.01,16300.0
2011-06-03 09:50:00,27.0,27.02,26.87,26.89,13400.0,27.0,27.02,26.87,26.89,13400.0
2011-06-03 09:55:00,26.87,26.92,26.86,26.88,6900.0,26.87,26.92,26.86,26.88,6900.0
2011-06-03 10:00:00,26.89,26.98,26.88,26.96,10900.0,26.89,26.98,26.88,26.96,10900.0
2011-06-03 10:05:00,26.95,26.97,26.91,26.94,7700.0,26.95,26.97,26.91,26.94,7700.0
2011-06-03 10:10:00,26.96,26.96,26.87,26.87,11500.0,26.96,26.96,26.87,26.87,11500.0
2011-06-03 10:15:00,26.9,26.92,26.89,26.89,4600.0,26.9,26.92,26.89,26.89,4600.0
2011-06-03 10:20:00,26.91,26.91,26.87,26.9,6500.0,26.91,26.91,26.87,26.9,6500.0
2011-06-03 10:25:00,26.89,26.93,26.89,26.93,14600.0,26.89,26.93,26.89,26.93,14600.0
2011-06-03 10:30:00,26.93,26.97,26.91,26.91,15000.0,26.93,26.97,26.91,26.91,15000.0
2011-06-03 10:35:00,26.92,26.92,26.88,26.88,14800.0,26.92,26.92,26.88,26.88,14800.0
2011-06-03 10:40:00,26.89,26.93,26.88,26.89,12600.0,26.89,26.93,26.88,26.89,12600.0
2011-06-03 10:45:00,26.9,26.93,26.9,26.9,11100.0,26.9,26.93,26.9,26.9,11100.0
2011-06-03 10:50:00,26.9,26.92,26.85,26.86,11800.0,26.9,26.92,26.85,26.86,11800.0
2011-06-03 10:55:00,26.86,26.89,26.84,26.89,12000.0,26.86,26.89,26.84,26.89,12000.0
2011-06-03 11:00:00,26.88,26.9,26.88,26.88,8100.0,26.88,26.9,26.88,26.88,8100.0
2011-06-03 11:05:00,26.88,26.88,26.82,26.82,6600.0,26.88,26.88,26.82,26.82,6600.0
2011-06-03 11:10:00,26.82,26.86,26.82,26.85,15400.0,26.82,26.86,26.82,26.85,15400.0
2011-06-03 11:15:00,26.85,26.86,26.79,26.8,8700.0,26.85,26.86,26.79,26.8,8700.0
2011-06-03 11:20:00,26.82,26.87,26.82,26.83,10500.0,26.82,26.87,26.82,26.83,10500.0
2011-06-03 11:25:00,26.83,26.84,26.75,26.77,8100.0,26.83,26.84,26.75,26.77,8100.0
2011-06-03 11:30:00,26.79,26.82,26.78,26.81,6100.0,26.79,26.82,26.78,26.81,6100.0
2011-06-03 11:35:00,26.81,26.81,26.77,26.77,8200.0,26.81,26.81,26.77,26.77,8200.0
2011-06-03 11:40:00,26.77,26.8,26.77,26.8,10600.0,26.77,26.8,26.77,26.8,10600.0
2011-06-03 11:45:00,26.81,26.83,26.79,26.83,5400.0,26.81,26.83,26.79,26.83,5400.0
2011-06-03 11:50:00,26.83,26.85,26.82,26.83,8000.0,26.83,26.85,26.82,26.83,8000.0
2011-06-03 11:55:00,26.83,26.86,26.83,26.86,5500.0,26.83,26.86,26.83,26.86,5500.0
2011-06-03 12:00:00,26.86,26.88,26.82,26.82,15800.0,26.86,26.88,26.82,26.82,15800.0
2011-06-03 12:05:00,26.82,26.83,26.79,26.79,12900.0,26.82,26.83,26.79,26.79,12900.0
2011-06-03 12:10:00,26.79,26.8,26.76,26.76,19800.0,26.79,26.8,26.76,26.76,19800.0
2011-06-03 12:15:00,26.75,26.79,26.74,26.78,5200.0,26.75,26.79,26.74,26.78,5200.0
2011-06-03 12:20:00,26.78,26.81,26.78,26.8,5100.0,26.78,26.81,26.78,26.8,5100.0
2011-06-03 12:25:00,26.79,26.8,26.78,26.79,7400.0,26.79,26.8,26.78,26.79,7400.0
2011-06-03 12:30:00,26.79,26.81,26.78,26.79,10500.0,26.79,26.81,26.78,26.79,10500.0
2011-06-03 12:35:00,26.79,26.82,26.77,26.82,12000.0,26.79,26.82,26.77,26.82,12000.0
2011-06-03 12:40:00,26.82,26.83,26.8,26.81,7700.0,26.82,26.83,26.8,26.81,7700.0
2011-06-03 12:45:00,26.81,26.83,26.78,26.82,12200.0,26.81,26.83,26.78,26.82,12200.0
2011-06-03 12:50:00,26.83,26.83,26.8,26.82,8400.0,26.83,26.83,26.8,26.82,8400.0
2011-06-03 12:55:00,26.82,26.82,26.8,26.81,4100.0,26.82,26.82,26.8,26.81,4100.0
2011-06-03 13:00:00,26.8,26.8,26.77,26.78,7500.0,26.8,26.8,26.77,26.78,7500.0
2011-06-03 13:05:00,26.78,26.82,26.78,26.8,8600.0,26.78,26.82,26.78,26.8,8600.0
2011-06-03 13:10:00,26.8,26.8,26.77,26.78,5500.0,26.8,26.8,26.77,26.78,5500.0
2011-06-03 13:15:00,26.78,26.79,26.77,26.79,5900.0,26.78,26.79,26.77,26.79,5900.0
2011-06-03 13:20:00,26.79,26.79,26.76,26.76,7500.0,26.79,26.79,26.76,26.76,7500.0
2011-06-03 13:25:00,26.76,26.76,26.75,26.76,6100.0,26.76,26.76,26.75,26.76,6100.0
2011-06-03 13:30:00,26.75,26.76,26.71,26.72,14400.0,26.75,26.76,26.71,26.72,14400.0
2011-06-03 13:35:00,26.71,26.71,26.7,26.7,9100.0,26.71,26.71,26.7,26.7,9100.0
2011-06-03 13:40:00,26.71,26.71,26.7,26.71,7200.0,26.71,26.71,26.7,26.71,7200.0
2011-06-03 13:45:00,26.71,26.71,26.7,26.71,4600.0,26.71,26.71,26.7,26.71,4600.0
2011-06-03 13:50:00,26.71,26.71,26.7,26.71,6800.0,26.71,26.71,26.7,26.71,6800.0
2011-06-03 13:55:00,26.71,26.71,26.66,26.67,8500.0,26.71,26.71,26.66,26.67,8500.0
2011-06-03 14:00:00,26.67,26.68,26.66,26.67,13800.0,26.67,26.68,26.66,26.67,13800.0
2011-06-03 14:05:00,26.67,26.67,26.64,26.64,8100.0,26.67,26.67,26.64,26.64,8100.0
2011-06-03 14:10:00,26.65,26.66,26.63,26.64,13500.0,26.65,26.66,26.63,26.64,13500.0
2011-06-03 14:15:00,26.63,26.66,26.63,26.65,8600.0,26.63,26.66,26.63,26.65,8600.0
2011-06-03 14:20:00,26.64,26.66,26.64,26.65,10900.0,26.64,26.66,26.64,26.65,10900.0
2011-06-03 14:25:00,26.64,26.65,26.63,26.63,8300.0,26.64,26.65,26.63,26.63,8300.0
2011-06-03 14:30:00,26.64,26.64,26.61,26.62,11400.0,26.64,26.64,26.61,26.62,11400.0
2011-06-03 14:35:00,26.62,26.62,26.6,26.61,7600.0,26.62,26.62,26.6,26.61,7600.0
2011-06-03 14:40:00,26.61,26.61,26.59,26.61,13900.0,26.61,26.61,26.59,26.61,13900.0
2011-06-03 14:45:00,26.61,26.61,26.59,26.6,11100.0,26.61,26.61,26.59,26.6,11100.0
2011-06-03 14:50:00,26.6,26.6,26.55,26.56,16900.0,26.6,26.6,26.55,26.56,16900.0
2011-06-03 14:55:00,26.55,26.58,26.53,26.53,12300.0,26.55,26.58,26.53,26.53,12300.0
2011-06-03 15:00:00,26.54,26.54,26.51,26.54,21100.0,26.54,26.54,26.51,26.54,21100.0
2011-06-03 15:05:00,26.54,26.54,26.51,26.52,19300.0,26.54,26.54,26.51,26.52,19300.0
2011-06-03 15:10:00,26.53,26.54,26.52,26.53,15700.0,26.53,26.54,26.52,26.53,15700.0
2011-06-03 15:15:00,26.53,26.54,26.52,26.54,11600.0,26.53,26.54,26.52,26.54,11600.0
2011-06-03 15:20:00,26.54,26.54,26.52,26.52,34500.0,26.54,26.54,26.52,26.52,34500.0
2011-06-03 15:25:00,26.52,26.53,26.49,26.53,29000.0,26.52,26.53,26.49,26.53,29000.0
2011-06-03 15:30:00,26.53,26.58,26.53,26.57,35000.0,26.53,26.58,26.53,26.57,35000.0
2011-06-03 15:35:00,26.57,26.61,26.52,26.61,48700.0,26.57,26.61,26.52,26.61,48700.0
2011-06-03 15:40:00,26.61,26.61,26.54,26.54,52300.0,26.61,26.61,26.54,26.54,52300.0
2011-06-03 15:45:00,26.54,26.55,26.48,26.49,58900.0,26.54,26.55,26.48,26.49,58900.0
2011-06-03 15:50:00,26.5,26.51,26.43,26.43,49100.0,26.5,26.51,26.43,26.43,49100.0
2011-06-03 15:55:00,26.44,26.48,26.43,26.45,74900.0,26.44,26.48,26.43,26.45,74900.0
2011-06-06 09:30:00,26.34,26.49,26.34,26.47,21100.0,26.34,26.49,26.34,26.47,21100.0
2011-06-06 09:35:00,26.47,26.52,26.42,26.51,7600.0,26.47,26.52,26.42,26.51,7600.0
2011-06-06 09:40:00,26.53,26.56,26.51,26.55,5000.0,26.53,26.56,26.51,26.55,5000.0
2011-06-06 09:45:00,26.57,26.6,26.52,26.54,7200.0,26.57,26.6,26.52,26.54,7200.0
2011-06-06 09:50:00,26.54,26.55,26.47,26.53,12100.0,26.54,26.55,26.47,26.53,12100.0
2011-06-06 09:55:00,26.54,26.55,26.49,26.52,6700.0,26.54,26.55,26.49,26.52,6700.0
2011-06-06 10:00:00,26.52,26.58,26.46,26.48,13700.0,26.52,26.58,26.46,26.48,13700.0
2011-06-06 10:05:00,26.48,26.5,26.43,26.49,10500.0,26.48,26.5,26.43,26.49,10500.0
2011-06-06 10:10:00,26.49,26.54,26.49,26.54,5900.0,26.49,26.54,26.49,26.54,5900.0
2011-06-06 10:15:00,26.54,26.54,26.47,26.48,9400.0,26.54,26.54,26.47,26.48,9400.0
2011-06-06 10:20:00,26.49,26.53,26.45,26.52,12600.0,26.49,26.53,26.45,26.52,12600.0
2011-06-06 10:25:00,26.52,26.52,26.49,26.5,8600.0,26.52,26.52,26.49,26.5,8600.0
2011-06-06 10:30:00,26.51,26.55,26.47,26.48,14700.0,26.51,26.55,26.47,26.48,14700.0
2011-06-06 10:35:00,26.48,26.51,26.47,26.49,9300.0,26.48,26.51,26.47,26.49,9300.0
2011-06-06 10:40:00,26.49,26.5,26.45,26.46,7900.0,26.49,26.5,26.45,26.46,7900.0
2011-06-06 10:45:00,26.46,26.49,26.44,26.49,8800.0,26.46,26.49,26.44,26.49,8800.0
2011-06-06 10:50:00,26.49,26.52,26.48,26.5,11900.0,26.49,26.52,26.48,26.5,11900.0
2011-06-06 10:55:00,26.49,26.51,26.49,26.5,8100.0,26.49,26.51,26.49,26.5,8100.0
2011-06-06 11:00:00,26.5,26.52,26.49,26.52,12000.0,26.5,26.52,26.49,26.52,12000.0
2011-06-06 11:05:00,26.52,26.52,26.49,26.5,10000.0,26.52,26.52,26.49,26.5,10000.0
2011-06-06 11:10:00,26.5,26.52,26.48,26.49,9200.0,26.5,26.52,26.48,26.49,9200.0
2011-06-06 11:15:00,26.51,26.53,26.48,26.48,7400.0,26.51,26.53,26.48,26.48,7400.0
2011-06-06 11:20:00,26.5,26.51,26.49,26.51,8000.0,26.5,26.51,26.49,26.51,8000.0
2011-06-06 11:25:00,26.51,26.51,26.5,26.51,1500.0,26.51,26.51,26.5,26.51,1500.0
2011-06-06 11:30:00,26.5,26.51,26.5,26.5,5400.0,26.5,26.51,26.5,26.5,5400.0
2011-06-06 11:35:00,26.5,26.52,26.5,26.51,7900.0,26.5,26.52,26.5,26.51,7900.0
2011-06-06 11:40:00,26.5,26.51,26.5,26.51,2800.0,26.5,26.51,26.5,26.51,2800.0
2011-06-06 11:45:00,26.5,26.5,26.45,26.46,9800.0,26.5,26.5,26.45,26.46,9800.0
2011-06-06 11:50:00,26.47,26.47,26.46,26.47,3900.0,26.47,26.47,26.46,26.47,3900.0
2011-06-06 11:55:00,26.47,26.5,26.47,26.5,3500.0,26.47,26.5,26.47,26.5,3500.0
2011-06-06 12:00:00,26.49,26.49,26.47,26.47,6100.0,26.49,26.49,26.47,26.47,6100.0
2011-06-06 12:05:00,26.46,26.5,26.44,26.49,4500.0,26.46,26.5,26.44,26.49,4500.0
2011-06-06 12:10:00,26.49,26.49,26.44,26.46,4500.0,26.49,26.49,26.44,26.46,4500.0
2011-06-06 12:15:00,26.46,26.49,26.45,26.48,5800.0,26.46,26.49,26.45,26.48,5800.0
2011-06-06 12:20:00,26.48,26.49,26.48,26.49,6500.0,26.48,26.49,26.48,26.49,6500.0
2011-06-06 12:25:00,26.49,26.51,26.48,26.48,7400.0,26.49,26.51,26.48,26.48,7400.0
2011-06-06 12:30:00,26.47,26.47,26.43,26.43,10200.0,26.47,26.47,26.43,26.43,10200.0
2011-06-06 12:35:00,26.43,26.45,26.43,26.44,6300.0,26.43,26.45,26.43,26.44,6300.0
2011-06-06 12:40:00,26.43,26.44,26.4,26.42,5700.0,26.43,26.44,26.4,26.42,5700.0
2011-06-06 12:45:00,26.43,26.43,26.42,26.42,3200.0,26.43,26.43,26.42,26.42,3200.0
2011-06-06 12:50:00,26.41,26.43,26.41,26.43,2800.0,26.41,26.43,26.41,26.43,2800.0
2011-06-06 12:55:00,26.43,26.45,26.42,26.44,7800.0,26.43,26.45,26.42,26.44,7800.0
2011-06-06 13:00:00,26.44,26.44,26.42,26.42,6000.0,26.44,26.44,26.42,26.42,6000.0
2011-06-06 13:05:00,26.42,26.44,26.41,26.42,12700.0,26.42,26.44,26.41,26.42,12700.0
2011-06-06 13:10:00,26.42,26.49,26.42,26.49,3800.0,26.42,26.49,26.42,26.49,3800.0
2011-06-06 13:15:00,26.5,26.5,26.47,26.49,7400.0,26.5,26.5,26.47,26.49,7400.0
2011-06-06 13:20:00,26.49,26.49,26.47,26.47,4600.0,26.49,26.49,26.47,26.47,4600.0
2011-06-06 13:25:00,26.47,26.49,26.46,26.49,5400.0,26.47,26.49,26.46,26.49,5400.0
2011-06-06 13:30:00,26.49,26.5,26.45,26.45,5100.0,26.49,26.5,26.45,26.45,5100.0
2011-06-06 13:35:00,26.45,26.48,26.45,26.48,4500.0,26.45,26.48,26.45,26.48,4500.0
2011-06-06 13:40:00,26.48,26.48,26.43,26.43,7700.0,26.48,26.48,26.43,26.43,7700.0
2011-06-06 13:45:00,26.42,26.42,26.39,26.42,7300.0,26.42,26.42,26.39,26.42,7300.0
2011-06-06 13:50:00,26.43,26.46,26.43,26.45,6800.0,26.43,26.46,26.43,26.45,6800.0
2011-06-06 13:55:00,26.46,26.46,26.43,26.46,5600.0,26.46,26.46,26.43,26.46,5600.0
2011-06-06 14:00:00,26.46,26.47,26.44,26.44,9500.0,26.46,26.47,26.44,26.44,9500.0
2011-06-06 14:05:00,26.45,26.48,26.43,26.48,9100.0,26.45,26.48,26.43,26.48,9100.0
2011-06-06 14:10:00,26.48,26.48,26.45,26.46,8500.0,26.48,26.48,26.45,26.46,8500.0
2011-06-06 14:15:00,26.48,26.5,26.47,26.5,8200.0,26.48,26.5,26.47,26.5,8200.0
2011-06-06 14:20:00,26.5,26.54,26.5,26.54,8000.0,26.5,26.54,26.5,26.54,8000.0
2011-06-06 14:25:00,26.54,26.54,26.48,26.48,13500.0,26.54,26.54,26.48,26.48,13500.0
2011-06-06 14:30:00,26.48,26.5,26.47,26.5,5500.0,26.48,26.5,26.47,26.5,5500.0
2011-06-06 14:35:00,26.5,26.5,26.48,26.49,5700.0,26.5,26.5,26.48,26.49,5700.0
2011-06-06 14:40:00,26.49,26.5,26.47,26.5,7200.0,26.49,26.5,26.47,26.5,7200.0
2011-06-06 14:45:00,26.5,26.5,26.45,26.47,11800.0,26.5,26.5,26.45,26.47,11800.0
2011-06-06 14:50:00,26.48,26.48,26.43,26.45,8000.0,26.48,26.48,26.43,26.45,8000.0
2011-06-06 14:55:00,26.44,26.47,26.42,26.47,8000.0,26.44,26.47,26.42,26.47,8000.0
2011-06-06 15:00:00,26.46,26.49,26.46,26.46,9900.0,26.46,26.49,26.46,26.46,9900.0
2011-06-06 15:05:00,26.46,26.46,26.41,26.42,9800.0,26.46,26.46,26.41,26.42,9800.0
2011-06-06 15:10:00,26.42,26.43,26.36,26.38,15600.0,26.42,26.43,26.36,26.38,15600.0
2011-06-06 15:15:00,26.37,26.4,26.36,26.4,14100.0,26.37,26.4,26.36,26.4,14100.0
2011-06-06 15:20:00,26.4,26.42,26.37,26.42,22500.0,26.4,26.42,26.37,26.42,22500.0
2011-06-06 15:25:00,26.42,26.42,26.39,26.41,18800.0,26.42,26.42,26.39,26.41,18800.0
2011-06-06 15:30:00,26.39,26.47,26.39,26.47,19600.0,26.39,26.47,26.39,26.47,19600.0
2011-06-06 15:35:00,26.47,26.49,26.44,26.49,16000.0,26.47,26.49,26.44,26.49,16000.0
2011-06-06 15:40:00,26.49,26.5,26.45,26.49,24900.0,26.49,26.5,26.45,26.49,24900.0
2011-06-06 15:45:00,26.48,26.48,26.42,26.43,27400.0,26.48,26.48,26.42,26.43,27400.0
2011-06-06 15:50:00,26.42,26.43,26.38,26.4,27300.0,26.42,26.43,26.38,26.4,27300.0
2011-06-06 15:55:00,26.41,26.42,26.36,26.37,36000.0,26.41,26.42,26.36,26.37,36000.0
2011-06-07 09:30:00,26.55,26.58,26.43,26.44,9800.0,26.55,26.58,26.43,26.44,9800.0
2011-06-07 09:35:00,26.44,26.44,26.35,26.37,12300.0,26.44,26.44,26.35,26.37,12300.0
2011-06-07 09:40:00,26.4,26.4,26.37,26.38,4000.0,26.4,26.4,26.37,26.38,4000.0
2011-06-07 09:45:00,26.38,26.38,26.32,26.36,10100.0,26.38,26.38,26.32,26.36,10100.0
2011-06-07 09:50:00,26.37,26.37,26.34,26.35,10200.0,26.37,26.37,26.34,26.35,10200.0
2011-06-07 09:55:00,26.34,26.37,26.32,26.37,8900.0,26.34,26.37,26.32,26.37,8900.0
2011-06-07 10:00:00,26.38,26.4,26.38,26.39,12100.0,26.38,26.4,26.38,26.39,12100.0
2011-06-07 10:05:00,26.4,26.44,26.39,26.44,12400.0,26.4,26.44,26.39,26.44,12400.0
2011-06-07 10:10:00,26.44,26.44,26.35,26.36,44300.0,26.44,26.44,26.35,26.36,44300.0
2011-06-07 10:15:00,26.37,26.45,26.35,26.39,41700.0,26.37,26.45,26.35,26.39,41700.0
2011-06-07 10:20:00,26.39,26.4,26.35,26.37,11700.0,26.39,26.4,26.35,26.37,11700.0
2011-06-07 10:25:00,26.38,26.4,26.38,26.39,10600.0,26.38,26.4,26.38,26.39,10600.0
2011-06-07 10:30:00,26.39,26.41,26.34,26.38,27300.0,26.39,26.41,26.34,26.38,27300.0
2011-06-07 10:35:00,26.38,26.47,26.38,26.47,6700.0,26.38,26.47,26.38,26.47,6700.0
2011-06-07 10:40:00,26.49,26.5,26.45,26.45,7500.0,26.49,26.5,26.45,26.45,7500.0
2011-06-07 10:45:00,26.45,26.48,26.44,26.48,7000.0,26.45,26.48,26.44,26.48,7000.0
2011-06-07 10:50:00,26.48,26.48,26.44,26.46,11500.0,26.48,26.48,26.44,26.46,11500.0
2011-06-07 10:55:00,26.46,26.49,26.45,26.45,9100.0,26.46,26.49,26.45,26.45,9100.0
2011-06-07 11:00:00,26.45,26.46,26.41,26.42,11500.0,26.45,26.46,26.41,26.42,11500.0
2011-06-07 11:05:00,26.43,26.44,26.4,26.41,8000.0,26.43,26.44,26.4,26.41,8000.0
2011-06-07 11:10:00,26.41,26.41,26.39,26.39,4800.0,26.41,26.41,26.39,26.39,4800.0
2011-06-07 11:15:00,26.39,26.43,26.37,26.42,6800.0,26.39,26.43,26.37,26.42,6800.0
2011-06-07 11:20:00,26.43,26.43,26.39,26.39,12700.0,26.43,26.43,26.39,26.39,12700.0
2011-06-07 11:25:00,26.39,26.4,26.35,26.36,12700.0,26.39,26.4,26.35,26.36,12700.0
2011-06-07 11:30:00,26.36,26.36,26.3,26.3,25000.0,26.36,26.36,26.3,26.3,25000.0
2011-06-07 11:35:00,26.3,26.31,26.28,26.3,20300.0,26.3,26.31,26.28,26.3,20300.0
2011-06-07 11:40:00,26.31,26.32,26.28,26.31,19400.0,26.31,26.32,26.28,26.31,19400.0
2011-06-07 11:45:00,26.32,26.32,26.3,26.3,6900.0,26.32,26.32,26.3,26.3,6900.0
2011-06-07 11:50:00,26.3,26.33,26.3,26.32,6700.0,26.3,26.33,26.3,26.32,6700.0
2011-06-07 11:55:00,26.33,26.37,26.32,26.35,5100.0,26.33,26.37,26.32,26.35,5100.0
2011-06-07 12:00:00,26.34,26.37,26.33,26.36,6700.0,26.34,26.37,26.33,26.36,6700.0
2011-06-07 12:05:00,26.36,26.37,26.35,26.37,4800.0,26.36,26.37,26.35,26.37,4800.0
2011-06-07 12:10:00,26.36,26.38,26.36,26.38,2300.0,26.36,26.38,26.36,26.38,2300.0
2011-06-07 12:15:00,26.38,26.38,26.36,26.37,5700.0,26.38,26.38,26.36,26.37,5700.0
2011-06-07 12:20:00,26.37,26.39,26.37,26.39,4300.0,26.37,26.39,26.37,26.39,4300.0
2011-06-07 12:25:00,26.39,26.4,26.39,26.4,2800.0,26.39,26.4,26.39,26.4,2800.0
2011-06-07 12:30:00,26.4,26.42,26.39,26.42,4800.0,26.4,26.42,26.39,26.42,4800.0
2011-06-07 12:35:00,26.41,26.42,26.34,26.35,8300.0,26.41,26.42,26.34,26.35,8300.0
2011-06-07 12:40:00,26.34,26.35,26.31,26.32,9700.0,26.34,26.35,26.31,26.32,9700.0
2011-06-07 12:45:00,26.32,26.33,26.31,26.32,8500.0,26.32,26.33,26.31,26.32,8500.0
2011-06-07 12:50:00,26.32,26.36,26.32,26.35,6900.0,26.32,26.36,26.32,26.35,6900.0
2011-06-07 12:55:00,26.35,26.36,26.33,26.35,8600.0,26.35,26.36,26.33,26.35,8600.0
2011-06-07 13:00:00,26.35,26.36,26.33,26.35,4700.0,26.35,26.36,26.33,26.35,4700.0
2011-06-07 13:05:00,26.36,26.38,26.35,26.37,9800.0,26.36,26.38,26.35,26.37,9800.0
2011-06-07 13:10:00,26.38,26.41,26.38,26.39,11600.0,26.38,26.41,26.38,26.39,11600.0
2011-06-07 13:15:00,26.38,26.4,26.38,26.39,6200.0,26.38,26.4,26.38,26.39,6200.0
2011-06-07 13:20:00,26.4,26.4,26.37,26.38,8500.0,26.4,26.4,26.37,26.38,8500.0
2011-06-07 13:25:00,26.38,26.39,26.37,26.39,4800.0,26.38,26.39,26.37,26.39,4800.0
2011-06-07 13:30:00,26.39,26.39,26.34,26.39,25100.0,26.39,26.39,26.34,26.39,25100.0
2011-06-07 13:35:00,26.39,26.41,26.39,26.4,13600.0,26.39,26.41,26.39,26.4,13600.0
2011-06-07 13:40:00,26.4,26.4,26.37,26.38,9400.0,26.4,26.4,26.37,26.38,9400.0
2011-06-07 13:45:00,26.37,26.38,26.36,26.36,3700.0,26.37,26.38,26.36,26.36,3700.0
2011-06-07 13:50:00,26.37,26.38,26.35,26.38,8600.0,26.37,26.38,26.35,26.38,8600.0
2011-06-07 13:55:00,26.37,26.38,26.37,26.38,2700.0,26.37,26.38,26.37,26.38,2700.0
2011-06-07 14:00:00,26.37,26.41,26.37,26.39,13800.0,26.37,26.41,26.37,26.39,13800.0
2011-06-07 14:05:00,26.38,26.39,26.38,26.39,8600.0,26.38,26.39,26.38,26.39,8600.0
2011-06-07 14:10:00,26.39,26.39,26.38,26.39,12600.0,26.39,26.39,26.38,26.39,12600.0
2011-06-07 14:15:00,26.39,26.4,26.38,26.4,12100.0,26.39,26.4,26.38,26.4,12100.0
2011-06-07 14:20:00,26.4,26.42,26.39,26.41,13900.0,26.4,26.42,26.39,26.41,13900.0
2011-06-07 14:25:00,26.41,26.44,26.41,26.44,10000.0,26.41,26.44,26.41,26.44,10000.0
2011-06-07 14:30:00,26.44,26.45,26.4,26.43,20400.0,26.44,26.45,26.4,26.43,20400.0
2011-06-07 14:35:00,26.44,26.45,26.43,26.45,6000.0,26.44,26.45,26.43,26.45,6000.0
2011-06-07 14:40:00,26.45,26.47,26.44,26.47,6300.0,26.45,26.47,26.44,26.47,6300.0
2011-06-07 14:45:00,26.46,26.46,26.4,26.41,55100.0,26.46,26.46,26.4,26.41,55100.0
2011-06-07 14:50:00,26.42,26.43,26.38,26.39,17000.0,26.42,26.43,26.38,26.39,17000.0
2011-06-07 14:55:00,26.4,26.4,26.39,26.4,7000.0,26.4,26.4,26.39,26.4,7000.0
2011-06-07 15:00:00,26.4,26.41,26.39,26.39,13400.0,26.4,26.41,26.39,26.39,13400.0
2011-06-07 15:05:00,26.41,26.41,26.39,26.39,6500.0,26.41,26.41,26.39,26.39,6500.0
2011-06-07 15:10:00,26.39,26.4,26.38,26.38,9400.0,26.39,26.4,26.38,26.38,9400.0
2011-06-07 15:15:00,26.39,26.4,26.38,26.38,10700.0,26.39,26.4,26.38,26.38,10700.0
2011-06-07 15:20:00,26.39,26.39,26.34,26.36,21400.0,26.39,26.39,26.34,26.36,21400.0
2011-06-07 15:25:00,26.36,26.37,26.35,26.37,9600.0,26.36,26.37,26.35,26.37,9600.0
2011-06-07 15:30:00,26.37,26.4,26.36,26.39,19000.0,26.37,26.4,26.36,26.39,19000.0
2011-06-07 15:35:00,26.38,26.41,26.37,26.38,20800.0,26.38,26.41,26.37,26.38,20800.0
2011-06-07 15:40:00,26.38,26.39,26.33,26.34,24000.0,26.38,26.39,26.33,26.34,24000.0
2011-06-07 15:45:00,26.34,26.37,26.29,26.3,51400.0,26.34,26.37,26.29,26.3,51400.0
2011-06-07 15:50:00,26.3,26.32,26.28,26.3,37300.0,26.3,26.32,26.28,26.3,37300.0
2011-06-07 15:55:00,26.31,26.31,26.24,26.24,44700.0,26.31,26.31,26.24,26.24,44700.0
2011-06-08 09:30:00,26.22,26.32,26.11,26.26,19800.0,26.22,26.32,26.11,26.26,19800.0
2011-06-08 09:35:00,26.25,26.25,26.15,26.15,14500.0,26.25,26.25,26.15,26.15,14500.0
2011-06-08 09:40:00,26.16,26.19,26.14,26.14,7300.0,26.16,26.19,26.14,26.14,7300.0
2011-06-08 09:45:00,26.15,26.15,26.06,26.07,15800.0,26.15,26.15,26.06,26.07,15800.0
2011-06-08 09:50:00,26.08,26.1,26.02,26.03,15100.0,26.08,26.1,26.02,26.03,15100.0
2011-06-08 09:55:00,26.03,26.04,25.97,26.03,11100.0,26.03,26.04,25.97,26.03,11100.0
2011-06-08 10:00:00,26.04,26.15,26.04,26.12,19700.0,26.04,26.15,26.04,26.12,19700.0
2011-06-08 10:05:00,26.11,26.16,26.1,26.15,11000.0,26.11,26.16,26.1,26.15,11000.0
2011-06-08 10:10:00,26.14,26.14,26.1,26.13,14600.0,26.14,26.14,26.1,26.13,14600.0
2011-06-08 10:15:00,26.13,26.15,26.1,26.11,14400.0,26.13,26.15,26.1,26.11,14400.0
2011-06-08 10:20:00,26.09,26.11,26.03,26.05,11500.0,26.09,26.11,26.03,26.05,11500.0
2011-06-08 10:25:00,26.04,26.06,26.01,26.04,17200.0,26.04,26.06,26.01,26.04,17200.0
2011-06-08 10:30:00,26.04,26.04,25.99,26.0,23400.0,26.04,26.04,25.99,26.0,23400.0
2011-06-08 10:35:00,26.01,26.06,26.01,26.05,14200.0,26.01,26.06,26.01,26.05,14200.0
2011-06-08 10:40:00,26.05,26.1,26.04,26.08,25500.0,26.05,26.1,26.04,26.08,25500.0
2011-06-08 10:45:00,26.09,26.16,26.07,26.16,18600.0,26.09,26.16,26.07,26.16,18600.0
2011-06-08 10:50:00,26.16,26.16,26.1,26.13,12400.0,26.16,26.16,26.1,26.13,12400.0
2011-06-08 10:55:00,26.12,26.13,26.09,26.1,9000.0,26.12,26.13,26.09,26.1,9000.0
2011-06-08 11:00:00,26.11,26.13,26.1,26.12,12200.0,26.11,26.13,26.1,26.12,12200.0
2011-06-08 11:05:00,26.12,26.14,26.12,26.13,12000.0,26.12,26.14,26.12,26.13,12000.0
2011-06-08 11:10:00,26.12,26.12,26.03,26.04,15200.0,26.12,26.12,26.03,26.04,15200.0
2011-06-08 11:15:00,26.04,26.08,26.02,26.06,9800.0,26.04,26.08,26.02,26.06,9800.0
2011-06-08 11:20:00,26.06,26.08,26.04,26.08,3500.0,26.06,26.08,26.04,26.08,3500.0
2011-06-08 11:25:00,26.08,26.1,26.03,26.04,13400.0,26.08,26.1,26.03,26.04,13400.0
2011-06-08 11:30:00,26.04,26.09,26.04,26.09,4500.0,26.04,26.09,26.04,26.09,4500.0
2011-06-08 11:35:00,26.1,26.11,26.1,26.11,6400.0,26.1,26.11,26.1,26.11,6400.0
2011-06-08 11:40:00,26.1,26.1,25.99,25.99,22800.0,26.1,26.1,25.99,25.99,22800.0
2011-06-08 11:45:00,26.0,26.04,25.98,26.0,20200.0,26.0,26.04,25.98,26.0,20200.0
2011-06-08 11:50:00,25.99,26.04,25.99,26.04,9300.0,25.99,26.04,25.99,26.04,9300.0
2011-06-08 11:55:00,26.03,26.04,26.01,26.04,16100.0,26.03,26.04,26.01,26.04,16100.0
2011-06-08 12:00:00,26.04,26.04,26.0,26.02,12000.0,26.04,26.04,26.0,26.02,12000.0
2011-06-08 12:05:00,26.01,26.02,26.01,26.02,4500.0,26.01,26.02,26.01,26.02,4500.0
2011-06-08 12:10:00,26.02,26.04,26.0,26.01,10100.0,26.02,26.04,26.0,26.01,10100.0
2011-06-08 12:15:00,26.02,26.02,26.01,26.01,7300.0,26.02,26.02,26.01,26.01,7300.0
2011-06-08 12:20:00,26.02,26.02,25.96,25.98,20100.0,26.02,26.02,25.96,25.98,20100.0
2011-06-08 12:25:00,25.97,25.99,25.96,25.96,10200.0,25.97,25.99,25.96,25.96,10200.0
2011-06-08 12:30:00,25.96,26.0,25.96,26.0,5000.0,25.96,26.0,25.96,26.0,5000.0
2011-06-08 12:35:00,26.0,26.0,25.94,26.0,20000.0,26.0,26.0,25.94,26.0,20000.0
2011-06-08 12:40:00,26.0,26.0,25.99,25.99,2600.0,26.0,26.0,25.99,25.99,2600.0
2011-06-08 12:45:00,25.99,26.0,25.94,25.95,27900.0,25.99,26.0,25.94,25.95,27900.0
2011-06-08 12:50:00,25.96,25.98,25.96,25.97,4500.0,25.96,25.98,25.96,25.97,4500.0
2011-06-08 12:55:00,25.97,25.99,25.97,25.99,5600.0,25.97,25.99,25.97,25.99,5600.0
2011-06-08 13:00:00,25.98,25.99,25.98,25.99,3500.0,25.98,25.99,25.98,25.99,3500.0
2011-06-08 13:05:00,25.99,26.01,25.97,25.97,19800.0,25.99,26.01,25.97,25.97,19800.0
2011-06-08 13:10:00,25.97,25.97,25.84,25.87,92200.0,25.97,25.97,25.84,25.87,92200.0
2011-06-08 13:15:00,25.87,25.93,25.87,25.93,15500.0,25.87,25.93,25.87,25.93,15500.0
2011-06-08 13:20:00,25.93,25.93,25.92,25.92,7300.0,25.93,25.93,25.92,25.92,7300.0
2011-06-08 13:25:00,25.92,25.93,25.83,25.87,39700.0,25.92,25.93,25.83,25.87,39700.0
2011-06-08 13:30:00,25.87,25.9,25.86,25.87,14500.0,25.87,25.9,25.86,25.87,14500.0
2011-06-08 13:35:00,25.89,25.89,25.83,25.83,18300.0,25.89,25.89,25.83,25.83,18300.0
2011-06-08 13:40:00,25.83,25.83,25.81,25.82,6000.0,25.83,25.83,25.81,25.82,6000.0
2011-06-08 13:45:00,25.83,25.86,25.83,25.85,17300.0,25.83,25.86,25.83,25.85,17300.0
2011-06-08 13:50:00,25.85,25.86,25.85,25.86,4000.0,25.85,25.86,25.85,25.86,4000.0
2011-06-08 13:55:00,25.85,25.85,25.8,25.83,12800.0,25.85,25.85,25.8,25.83,12800.0
2011-06-08 14:00:00,25.84,25.87,25.82,25.85,24200.0,25.84,25.87,25.82,25.85,24200.0
2011-06-08 14:05:00,25.84,25.87,25.83,25.84,17000.0,25.84,25.87,25.83,25.84,17000.0
2011-06-08 14:10:00,25.84,25.86,25.83,25.85,11200.0,25.84,25.86,25.83,25.85,11200.0
2011-06-08 14:15:00,25.85,25.86,25.85,25.85,14000.0,25.85,25.86,25.85,25.85,14000.0
2011-06-08 14:20:00,25.85,25.86,25.79,25.8,27300.0,25.85,25.86,25.79,25.8,27300.0
2011-06-08 14:25:00,25.81,25.82,25.77,25.77,24100.0,25.81,25.82,25.77,25.77,24100.0
2011-06-08 14:30:00,25.77,25.84,25.77,25.84,14600.0,25.77,25.84,25.77,25.84,14600.0
2011-06-08 14:35:00,25.84,25.88,25.83,25.84,30900.0,25.84,25.88,25.83,25.84,30900.0
2011-06-08 14:40:00,25.84,25.88,25.82,25.88,32500.0,25.84,25.88,25.82,25.88,32500.0
2011-06-08 14:45:00,25.88,25.88,25.86,25.88,11200.0,25.88,25.88,25.86,25.88,11200.0
2011-06-08 14:50:00,25.87,25.9,25.87,25.9,10900.0,25.87,25.9,25.87,25.9,10900.0
2011-06-08 14:55:00,25.89,25.89,25.86,25.86,21400.0,25.89,25.89,25.86,25.86,21400.0
2011-06-08 15:00:00,25.86,25.89,25.86,25.89,11900.0,25.86,25.89,25.86,25.89,11900.0
2011-06-08 15:05:00,25.9,25.9,25.88,25.89,9200.0,25.9,25.9,25.88,25.89,9200.0
2011-06-08 15:10:00,25.89,25.89,25.87,25.87,15000.0,25.89,25.89,25.87,25.87,15000.0
2011-06-08 15:15:00,25.88,25.88,25.81,25.83,32500.0,25.88,25.88,25.81,25.83,32500.0
2011-06-08 15:20:00,25.83,25.84,25.82,25.83,25200.0,25.83,25.84,25.82,25.83,25200.0
2011-06-08 15:25:00,25.84,25.84,25.79,25.81,34300.0,25.84,25.84,25.79,25.81,34300.0
2011-06-08 15:30:00,25.81,25.83,25.75,25.76,84900.0,25.81,25.83,25.75,25.76,84900.0
2011-06-08 15:35:00,25.77,25.84,25.76,25.84,39300.0,25.77,25.84,25.76,25.84,39300.0
2011-06-08 15:40:00,25.84,25.92,25.83,25.92,36900.0,25.84,25.92,25.83,25.92,36900.0
2011-06-08 15:45:00,25.92,25.93,25.9,25.91,36800.0,25.92,25.93,25.9,25.91,36800.0
2011-06-08 15:50:00,25.91,25.91,25.85,25.85,46100.0,25.91,25.91,25.85,25.85,46100.0
2011-06-08 15:55:00,25.85,25.87,25.83,25.83,58900.0,25.85,25.87,25.83,25.83,58900.0
2011-06-09 09:30:00,25.92,26.03,25.86,25.88,8000.0,25.92,26.03,25.86,25.88,8000.0
2011-06-09 09:35:00,25.88,25.88,25.84,25.86,3500.0,25.88,25.88,25.84,25.86,3500.0
2011-06-09 09:40:00,25.88,25.88,25.79,25.79,6300.0,25.88,25.88,25.79,25.79,6300.0
2011-06-09 09:45:00,25.79,25.86,25.79,25.86,4500.0,25.79,25.86,25.79,25.86,4500.0
2011-06-09 09:50:00,25.85,25.86,25.82,25.86,3900.0,25.85,25.86,25.82,25.86,3900.0
2011-06-09 09:55:00,25.87,25.89,25.86,25.88,5600.0,25.87,25.89,25.86,25.88,5600.0
2011-06-09 10:00:00,25.89,25.96,25.89,25.93,9900.0,25.89,25.96,25.89,25.93,9900.0
2011-06-09 10:05:00,25.91,25.94,25.88,25.93,10900.0,25.91,25.94,25.88,25.93,10900.0
2011-06-09 10:10:00,25.92,26.01,25.92,25.99,14900.0,25.92,26.01,25.92,25.99,14900.0
2011-06-09 10:15:00,25.99,26.03,25.99,26.02,13400.0,25.99,26.03,25.99,26.02,13400.0
2011-06-09 10:20:00,26.01,26.01,25.95,25.99,38900.0,26.01,26.01,25.95,25.99,38900.0
2011-06-09 10:25:00,26.0,26.01,25.99,26.0,31400.0,26.0,26.01,25.99,26.0,31400.0
2011-06-09 10:30:00,26.0,26.01,25.98,25.98,22900.0,26.0,26.01,25.98,25.98,22900.0
2011-06-09 10:35:00,25.99,26.0,25.94,25.99,13200.0,25.99,26.0,25.94,25.99,13200.0
2011-06-09 10:40:00,25.98,25.99,25.95,25.97,6600.0,25.98,25.99,25.95,25.97,6600.0
2011-06-09 10:45:00,25.96,26.01,25.96,25.98,8300.0,25.96,26.01,25.96,25.98,8300.0
2011-06-09 10:50:00,25.99,26.03,25.98,26.03,11100.0,25.99,26.03,25.98,26.03,11100.0
2011-06-09 10:55:00,26.03,26.08,26.02,26.08,10100.0,26.03,26.08,26.02,26.08,10100.0
2011-06-09 11:00:00,26.08,26.08,26.02,26.02,9200.0,26.08,26.08,26.02,26.02,9200.0
2011-06-09 11:05:00,26.02,26.03,26.0,26.0,11700.0,26.02,26.03,26.0,26.0,11700.0
2011-06-09 11:10:00,26.0,26.0,26.0,26.0,1300.0,26.0,26.0,26.0,26.0,1300.0
2011-06-09 11:15:00,26.0,26.0,25.93,25.98,53800.0,26.0,26.0,25.93,25.98,53800.0
2011-06-09 11:20:00,25.97,25.97,25.95,25.95,4900.0,25.97,25.97,25.95,25.95,4900.0
2011-06-09 11:25:00,25.95,25.95,25.92,25.94,3200.0,25.95,25.95,25.92,25.94,3200.0
2011-06-09 11:30:00,25.94,26.0,25.94,26.0,5500.0,25.94,26.0,25.94,26.0,5500.0
2011-06-09 11:35:00,26.0,26.01,25.98,25.98,9700.0,26.0,26.01,25.98,25.98,9700.0
2011-06-09 11:40:00,25.98,25.99,25.98,25.98,1000.0,25.98,25.99,25.98,25.98,1000.0
2011-06-09 11:45:00,25.98,25.99,25.92,25.95,36800.0,25.98,25.99,25.92,25.95,36800.0
2011-06-09 11:50:00,25.96,25.98,25.95,25.98,6100.0,25.96,25.98,25.95,25.98,6100.0
2011-06-09 11:55:00,25.98,25.98,25.96,25.96,3800.0,25.98,25.98,25.96,25.96,3800.0
2011-06-09 12:00:00,25.96,25.99,25.96,25.99,1800.0,25.96,25.99,25.96,25.99,1800.0
2011-06-09 12:05:00,26.0,26.0,25.99,25.99,4500.0,26.0,26.0,25.99,25.99,4500.0
2011-06-09 12:10:00,26.0,26.01,25.99,26.0,4600.0,26.0,26.01,25.99,26.0,4600.0
2011-06-09 12:15:00,26.0,26.02,26.0,26.01,10700.0,26.0,26.02,26.0,26.01,10700.0
2011-06-09 12:20:00,26.01,26.01,25.99,25.99,6800.0,26.01,26.01,25.99,25.99,6800.0
2011-06-09 12:25:00,25.99,25.99,25.95,25.96,9000.0,25.99,25.99,25.95,25.96,9000.0
2011-06-09 12:30:00,25.97,25.99,25.97,25.99,1800.0,25.97,25.99,25.97,25.99,1800.0
2011-06-09 12:35:00,26.0,26.0,25.99,25.99,2000.0,26.0,26.0,25.99,25.99,2000.0
2011-06-09 12:40:00,25.99,26.0,25.99,26.0,5000.0,25.99,26.0,25.99,26.0,5000.0
2011-06-09 12:45:00,26.0,26.0,25.98,25.98,4300.0,26.0,26.0,25.98,25.98,4300.0
2011-06-09 12:50:00,25.98,26.0,25.98,26.0,2200.0,25.98,26.0,25.98,26.0,2200.0
2011-06-09 12:55:00,26.0,26.0,25.98,25.98,7400.0,26.0,26.0,25.98,25.98,7400.0
2011-06-09 13:00:00,25.99,25.99,25.96,25.96,5000.0,25.99,25.99,25.96,25.96,5000.0
2011-06-09 13:05:00,25.97,25.97,25.96,25.96,7500.0,25.97,25.97,25.96,25.96,7500.0
2011-06-09 13:10:00,25.97,25.98,25.96,25.97,6300.0,25.97,25.98,25.96,25.97,6300.0
2011-06-09 13:15:00,25.97,25.97,25.96,25.96,5500.0,25.97,25.97,25.96,25.96,5500.0
2011-06-09 13:20:00,25.96,25.96,25.94,25.94,4200.0,25.96,25.96,25.94,25.94,4200.0
2011-06-09 13:25:00,25.95,25.96,25.94,25.95,6200.0,25.95,25.96,25.94,25.95,6200.0
2011-06-09 13:30:00,25.95,25.96,25.94,25.94,16300.0,25.95,25.96,25.94,25.94,16300.0
2011-06-09 13:35:00,25.95,25.96,25.94,25.95,27400.0,25.95,25.96,25.94,25.95,27400.0
2011-06-09 13:40:00,25.95,25.96,25.94,25.95,2900.0,25.95,25.96,25.94,25.95,2900.0
2011-06-09 13:45:00,25.95,25.95,25.92,25.93,7900.0,25.95,25.95,25.92,25.93,7900.0
2011-06-09 13:50:00,25.93,25.94,25.92,25.92,13400.0,25.93,25.94,25.92,25.92,13400.0
2011-06-09 13:55:00,25.92,25.93,25.91,25.91,9300.0,25.92,25.93,25.91,25.91,9300.0
2011-06-09 14:00:00,25.91,25.92,25.9,25.91,16200.0,25.91,25.92,25.9,25.91,16200.0
2011-06-09 14:05:00,25.91,25.92,25.9,25.9,9300.0,25.91,25.92,25.9,25.9,9300.0
2011-06-09 14:10:00,25.91,25.94,25.9,25.92,9900.0,25.91,25.94,25.9,25.92,9900.0
2011-06-09 14:15:00,25.92,25.92,25.9,25.91,8600.0,25.92,25.92,25.9,25.91,8600.0
2011-06-09 14:20:00,25.91,25.92,25.87,25.88,10500.0,25.91,25.92,25.87,25.88,10500.0
2011-06-09 14:25:00,25.89,25.9,25.89,25.9,3500.0,25.89,25.9,25.89,25.9,3500.0
2011-06-09 14:30:00,25.9,25.92,25.9,25.91,10100.0,25.9,25.92,25.9,25.91,10100.0
2011-06-09 14:35:00,25.92,25.92,25.89,25.9,10600.0,25.92,25.92,25.89,25.9,10600.0
2011-06-09 14:40:00,25.91,25.92,25.9,25.91,4900.0,25.91,25.92,25.9,25.91,4900.0
2011-06-09 14:45:00,25.91,25.92,25.9,25.92,4300.0,25.91,25.92,25.9,25.92,4300.0
2011-06-09 14:50:00,25.92,25.94,25.92,25.93,15100.0,25.92,25.94,25.92,25.93,15100.0
2011-06-09 14:55:00,25.93,25.93,25.92,25.93,4800.0,25.93,25.93,25.92,25.93,4800.0
2011-06-09 15:00:00,25.93,25.93,25.89,25.89,26900.0,25.93,25.93,25.89,25.89,26900.0
2011-06-09 15:05:00,25.89,25.9,25.87,25.88,18600.0,25.89,25.9,25.87,25.88,18600.0
2011-06-09 15:10:00,25.88,25.91,25.87,25.88,39500.0,25.88,25.91,25.87,25.88,39500.0
2011-06-09 15:15:00,25.87,25.87,25.81,25.82,33800.0,25.87,25.87,25.81,25.82,33800.0
2011-06-09 15:20:00,25.83,25.84,25.82,25.84,28500.0,25.83,25.84,25.82,25.84,28500.0
2011-06-09 15:25:00,25.84,25.88,25.84,25.88,18700.0,25.84,25.88,25.84,25.88,18700.0
2011-06-09 15:30:00,25.88,25.89,25.86,25.86,33400.0,25.88,25.89,25.86,25.86,33400.0
2011-06-09 15:35:00,25.87,25.91,25.86,25.9,64300.0,25.87,25.91,25.86,25.9,64300.0
2011-06-09 15:40:00,25.9,25.9,25.86,25.87,31100.0,25.9,25.9,25.86,25.87,31100.0
2011-06-09 15:45:00,25.86,25.86,25.77,25.79,52600.0,25.86,25.86,25.77,25.79,52600.0
2011-06-09 15:50:00,25.78,25.79,25.73,25.77,64200.0,25.78,25.79,25.73,25.77,64200.0
2011-06-09 15:55:00,25.77,25.77,25.76,25.76,57700.0,25.77,25.77,25.76,25.76,57700.0
2011-06-10 09:30:00,25.64,25.72,25.61,25.72,10700.0,25.64,25.72,25.61,25.72,10700.0
2011-06-10 09:35:00,25.73,25.8,25.72,25.72,16200.0,25.73,25.8,25.72,25.72,16200.0
2011-06-10 09:40:00,25.73,25.77,25.65,25.69,21200.0,25.73,25.77,25.65,25.69,21200.0
2011-06-10 09:45:00,25.69,25.75,25.69,25.72,6900.0,25.69,25.75,25.69,25.72,6900.0
2011-06-10 09:50:00,25.71,25.71,25.61,25.65,11700.0,25.71,25.71,25.61,25.65,11700.0
2011-06-10 09:55:00,25.67,25.67,25.63,25.63,6000.0,25.67,25.67,25.63,25.63,6000.0
2011-06-10 10:00:00,25.64,25.66,25.62,25.62,6600.0,25.64,25.66,25.62,25.62,6600.0
2011-06-10 10:05:00,25.63,25.66,25.61,25.61,11800.0,25.63,25.66,25.61,25.61,11800.0
2011-06-10 10:10:00,25.62,25.62,25.58,25.61,4800.0,25.62,25.62,25.58,25.61,4800.0
2011-06-10 10:15:00,25.59,25.63,25.59,25.63,6500.0,25.59,25.63,25.59,25.63,6500.0
2011-06-10 10:20:00,25.62,25.62,25.54,25.54,10700.0,25.62,25.62,25.54,25.54,10700.0
2011-06-10 10:25:00,25.54,25.55,25.5,25.55,10600.0,25.54,25.55,25.5,25.55,10600.0
2011-06-10 10:30:00,25.55,25.55,25.51,25.52,11100.0,25.55,25.55,25.51,25.52,11100.0
2011-06-10 10:35:00,25.53,25.53,25.49,25.49,8300.0,25.53,25.53,25.49,25.49,8300.0
2011-06-10 10:40:00,25.48,25.49,25.44,25.45,50200.0,25.48,25.49,25.44,25.45,50200.0
2011-06-10 10:45:00,25.45,25.46,25.43,25.45,9100.0,25.45,25.46,25.43,25.45,9100.0
2011-06-10 10:50:00,25.46,25.46,25.42,25.44,7000.0,25.46,25.46,25.42,25.44,7000.0
2011-06-10 10:55:00,25.43,25.46,25.37,25.42,20600.0,25.43,25.46,25.37,25.42,20600.0
2011-06-10 11:00:00,25.43,25.44,25.37,25.39,15800.0,25.43,25.44,25.37,25.39,15800.0
2011-06-10 11:05:00,25.4,25.4,25.34,25.37,13200.0,25.4,25.4,25.34,25.37,13200.0
2011-06-10 11:10:00,25.36,25.38,25.33,25.36,14800.0,25.36,25.38,25.33,25.36,14800.0
2011-06-10 11:15:00,25.35,25.4,25.34,25.4,11000.0,25.35,25.4,25.34,25.4,11000.0
2011-06-10 11:20:00,25.4,25.46,25.39,25.45,14100.0,25.4,25.46,25.39,25.45,14100.0
2011-06-10 11:25:00,25.45,25.47,25.45,25.46,9000.0,25.45,25.47,25.45,25.46,9000.0
2011-06-10 11:30:00,25.46,25.46,25.38,25.38,14500.0,25.46,25.46,25.38,25.38,14500.0
2011-06-10 11:35:00,25.38,25.41,25.36,25.36,14400.0,25.38,25.41,25.36,25.36,14400.0
2011-06-10 11:40:00,25.37,25.41,25.37,25.41,6400.0,25.37,25.41,25.37,25.41,6400.0
2011-06-10 11:45:00,25.41,25.41,25.4,25.4,6300.0,25.41,25.41,25.4,25.4,6300.0
2011-06-10 11:50:00,25.41,25.41,25.4,25.41,98700.0,25.41,25.41,25.4,25.41,98700.0
2011-06-10 11:55:00,25.41,25.41,25.4,25.41,4600.0,25.41,25.41,25.4,25.41,4600.0
2011-06-10 12:00:00,25.41,25.44,25.4,25.43,9800.0,25.41,25.44,25.4,25.43,9800.0
2011-06-10 12:05:00,25.43,25.47,25.43,25.46,8800.0,25.43,25.47,25.43,25.46,8800.0
2011-06-10 12:10:00,25.47,25.47,25.45,25.45,7300.0,25.47,25.47,25.45,25.45,7300.0
2011-06-10 12:15:00,25.44,25.45,25.44,25.45,1800.0,25.44,25.45,25.44,25.45,1800.0
2011-06-10 12:20:00,25.45,25.45,25.42,25.45,15100.0,25.45,25.45,25.42,25.45,15100.0
2011-06-10 12:25:00,25.44,25.44,25.41,25.43,7800.0,25.44,25.44,25.41,25.43,7800.0
2011-06-10 12:30:00,25.43,25.47,25.42,25.45,39500.0,25.43,25.47,25.42,25.45,39500.0
2011-06-10 12:35:00,25.45,25.45,25.44,25.45,15100.0,25.45,25.45,25.44,25.45,15100.0
2011-06-10 12:40:00,25.44,25.45,25.44,25.44,1800.0,25.44,25.45,25.44,25.44,1800.0
2011-06-10 12:45:00,25.44,25.45,25.43,25.44,10100.0,25.44,25.45,25.43,25.44,10100.0
2011-06-10 12:50:00,25.45,25.45,25.44,25.45,3800.0,25.45,25.45,25.44,25.45,3800.0
2011-06-10 12:55:00,25.44,25.46,25.44,25.46,7400.0,25.44,25.46,25.44,25.46,7400.0
2011-06-10 13:00:00,25.46,25.46,25.43,25.45,12200.0,25.46,25.46,25.43,25.45,12200.0
2011-06-10 13:05:00,25.45,25.47,25.45,25.46,10900.0,25.45,25.47,25.45,25.46,10900.0
2011-06-10 13:10:00,25.47,25.47,25.43,25.43,8800.0,25.47,25.47,25.43,25.43,8800.0
2011-06-10 13:15:00,25.44,25.44,25.41,25.43,7800.0,25.44,25.44,25.41,25.43,7800.0
2011-06-10 13:20:00,25.43,25.43,25.4,25.41,7500.0,25.43,25.43,25.4,25.41,7500.0
2011-06-10 13:25:00,25.41,25.41,25.4,25.41,3800.0,25.41,25.41,25.4,25.41,3800.0
2011-06-10 13:30:00,25.4,25.4,25.39,25.4,7700.0,25.4,25.4,25.39,25.4,7700.0
2011-06-10 13:35:00,25.39,25.39,25.34,25.35,16600.0,25.39,25.39,25.34,25.35,16600.0
2011-06-10 13:40:00,25.35,25.35,25.32,25.32,10700.0,25.35,25.35,25.32,25.32,10700.0
2011-06-10 13:45:00,25.32,25.32,25.29,25.29,12600.0,25.32,25.32,25.29,25.29,12600.0
2011-06-10 13:50:00,25.3,25.3,25.29,25.29,5800.0,25.3,25.3,25.29,25.29,5800.0
2011-06-10 13:55:00,25.29,25.3,25.29,25.29,5300.0,25.29,25.3,25.29,25.29,5300.0
2011-06-10 14:00:00,25.29,25.39,25.29,25.38,24900.0,25.29,25.39,25.29,25.38,24900.0
2011-06-10 14:05:00,25.39,25.45,25.38,25.4,34000.0,25.39,25.45,25.38,25.4,34000.0
2011-06-10 14:10:00,25.39,25.4,25.36,25.4,20900.0,25.39,25.4,25.36,25.4,20900.0
2011-06-10 14:15:00,25.39,25.4,25.38,25.39,12500.0,25.39,25.4,25.38,25.39,12500.0
2011-06-10 14:20:00,25.39,25.41,25.36,25.37,19000.0,25.39,25.41,25.36,25.37,19000.0
2011-06-10 14:25:00,25.38,25.42,25.38,25.38,16300.0,25.38,25.42,25.38,25.38,16300.0
2011-06-10 14:30:00,25.38,25.45,25.37,25.39,48600.0,25.38,25.45,25.37,25.39,48600.0
2011-06-10 14:35:00,25.38,25.45,25.38,25.39,69700.0,25.38,25.45,25.38,25.39,69700.0
2011-06-10 14:40:00,25.39,25.44,25.39,25.41,50300.0,25.39,25.44,25.39,25.41,50300.0
2011-06-10 14:45:00,25.4,25.42,25.39,25.41,26900.0,25.4,25.42,25.39,25.41,26900.0
2011-06-10 14:50:00,25.41,25.42,25.39,25.39,14700.0,25.41,25.42,25.39,25.39,14700.0
2011-06-10 14:55:00,25.39,25.41,25.39,25.4,51300.0,25.39,25.41,25.39,25.4,51300.0
2011-06-10 15:00:00,25.4,25.41,25.37,25.38,42000.0,25.4,25.41,25.37,25.38,42000.0
2011-06-10 15:05:00,25.38,25.41,25.36,25.4,20700.0,25.38,25.41,25.36,25.4,20700.0
2011-06-10 15:10:00,25.4,25.41,25.39,25.39,17800.0,25.4,25.41,25.39,25.39,17800.0
2011-06-10 15:15:00,25.39,25.41,25.38,25.38,28400.0,25.39,25.41,25.38,25.38,28400.0
2011-06-10 15:20:00,25.39,25.4,25.38,25.4,14100.0,25.39,25.4,25.38,25.4,14100.0
2011-06-10 15:25:00,25.4,25.4,25.36,25.37,23300.0,25.4,25.4,25.36,25.37,23300.0
2011-06-10 15:30:00,25.37,25.39,25.36,25.39,14200.0,25.37,25.39,25.36,25.39,14200.0
2011-06-10 15:35:00,25.39,25.39,25.36,25.36,21300.0,25.39,25.39,25.36,25.36,21300.0
2011-06-10 15:40:00,25.37,25.37,25.34,25.35,21900.0,25.37,25.37,25.34,25.35,21900.0
2011-06-10 15:45:00,25.35,25.35,25.31,25.32,20800.0,25.35,25.35,25.31,25.32,20800.0
2011-06-10 15:50:00,25.32,25.33,25.29,25.3,30400.0,25.32,25.33,25.29,25.3,30400.0
2011-06-10 15:55:00,25.29,25.31,25.27,25.28,85200.0,25.29,25.31,25.27,25.28,85200.0
2011-06-13 09:30:00,25.36,25.36,25.13,25.17,21900.0,25.36,25.36,25.13,25.17,21900.0
2011-06-13 09:35:00,25.21,25.25,25.2,25.2,10500.0,25.21,25.25,25.2,25.2,10500.0
2011-06-13 09:40:00,25.22,25.34,25.22,25.28,7500.0,25.22,25.34,25.22,25.28,7500.0
2011-06-13 09:45:00,25.28,25.31,25.28,25.28,6700.0,25.28,25.31,25.28,25.28,6700.0
2011-06-13 09:50:00,25.29,25.3,25.26,25.28,6000.0,25.29,25.3,25.26,25.28,6000.0
2011-06-13 09:55:00,25.28,25.3,25.26,25.26,8600.0,25.28,25.3,25.26,25.26,8600.0
2011-06-13 10:00:00,25.28,25.28,25.25,25.25,7800.0,25.28,25.28,25.25,25.25,7800.0
2011-06-13 10:05:00,25.25,25.28,25.21,25.25,8800.0,25.25,25.28,25.21,25.25,8800.0
2011-06-13 10:10:00,25.26,25.28,25.23,25.26,17700.0,25.26,25.28,25.23,25.26,17700.0
2011-06-13 10:15:00,25.26,25.26,25.22,25.25,6000.0,25.26,25.26,25.22,25.25,6000.0
2011-06-13 10:20:00,25.26,25.29,25.25,25.29,8800.0,25.26,25.29,25.25,25.29,8800.0
2011-06-13 10:25:00,25.29,25.29,25.27,25.28,5300.0,25.29,25.29,25.27,25.28,5300.0
2011-06-13 10:30:00,25.27,25.27,25.25,25.26,8900.0,25.27,25.27,25.25,25.26,8900.0
2011-06-13 10:35:00,25.26,25.27,25.25,25.27,3600.0,25.26,25.27,25.25,25.27,3600.0
2011-06-13 10:40:00,25.26,25.27,25.23,25.26,15800.0,25.26,25.27,25.23,25.26,15800.0
2011-06-13 10:45:00,25.26,25.27,25.25,25.25,8300.0,25.26,25.27,25.25,25.25,8300.0
2011-06-13 10:50:00,25.25,25.26,25.25,25.26,2600.0,25.25,25.26,25.25,25.26,2600.0
2011-06-13 10:55:00,25.25,25.26,25.22,25.24,15000.0,25.25,25.26,25.22,25.24,15000.0
2011-06-13 11:00:00,25.23,25.23,25.22,25.22,1300.0,25.23,25.23,25.22,25.22,1300.0
2011-06-13 11:05:00,25.23,25.23,25.2,25.21,4400.0,25.23,25.23,25.2,25.21,4400.0
2011-06-13 11:10:00,25.21,25.24,25.2,25.24,7000.0,25.21,25.24,25.2,25.24,7000.0
2011-06-13 11:15:00,25.24,25.24,25.23,25.23,900.0,25.24,25.24,25.23,25.23,900.0
2011-06-13 11:20:00,25.23,25.25,25.23,25.24,4200.0,25.23,25.25,25.23,25.24,4200.0
2011-06-13 11:25:00,25.26,25.26,25.25,25.26,2300.0,25.26,25.26,25.25,25.26,2300.0
2011-06-13 11:30:00,25.25,25.26,25.24,25.25,5000.0,25.25,25.26,25.24,25.25,5000.0
2011-06-13 11:35:00,25.25,25.26,25.23,25.24,6200.0,25.25,25.26,25.23,25.24,6200.0
2011-06-13 11:40:00,25.24,25.25,25.24,25.24,2600.0,25.24,25.25,25.24,25.24,2600.0
2011-06-13 11:45:00,25.25,25.25,25.22,25.22,11900.0,25.25,25.25,25.22,25.22,11900.0
2011-06-13 11:50:00,25.23,25.23,25.21,25.23,4800.0,25.23,25.23,25.21,25.23,4800.0
2011-06-13 11:55:00,25.23,25.23,25.22,25.22,3800.0,25.23,25.23,25.22,25.22,3800.0
2011-06-13 12:00:00,25.22,25.24,25.21,25.24,12200.0,25.22,25.24,25.21,25.24,12200.0
2011-06-13 12:05:00,25.24,25.24,25.23,25.23,2100.0,25.24,25.24,25.23,25.23,2100.0
2011-06-13 12:10:00,25.24,25.25,25.23,25.25,21000.0,25.24,25.25,25.23,25.25,21000.0
2011-06-13 12:15:00,25.25,25.25,25.21,25.22,6800.0,25.25,25.25,25.21,25.22,6800.0
2011-06-13 12:20:00,25.21,25.22,25.19,25.19,7900.0,25.21,25.22,25.19,25.19,7900.0
2011-06-13 12:25:00,25.21,25.21,25.18,25.18,5700.0,25.21,25.21,25.18,25.18,5700.0
2011-06-13 12:30:00,25.19,25.24,25.19,25.23,7600.0,25.19,25.24,25.19,25.23,7600.0
2011-06-13 12:35:00,25.23,25.24,25.21,25.22,7300.0,25.23,25.24,25.21,25.22,7300.0
2011-06-13 12:40:00,25.23,25.23,25.21,25.21,3900.0,25.23,25.23,25.21,25.21,3900.0
2011-06-13 12:45:00,25.21,25.22,25.19,25.2,6000.0,25.21,25.22,25.19,25.2,6000.0
2011-06-13 12:50:00,25.2,25.21,25.19,25.2,11600.0,25.2,25.21,25.19,25.2,11600.0
2011-06-13 12:55:00,25.21,25.23,25.21,25.22,7900.0,25.21,25.23,25.21,25.22,7900.0
2011-06-13 13:00:00,25.21,25.21,25.17,25.17,6800.0,25.21,25.21,25.17,25.17,6800.0
2011-06-13 13:05:00,25.17,25.18,25.16,25.18,14500.0,25.17,25.18,25.16,25.18,14500.0
2011-06-13 13:10:00,25.17,25.18,25.15,25.17,11700.0,25.17,25.18,25.15,25.17,11700.0
2011-06-13 13:15:00,25.18,25.21,25.17,25.21,20500.0,25.18,25.21,25.17,25.21,20500.0
2011-06-13 13:20:00,25.21,25.21,25.19,25.2,9000.0,25.21,25.21,25.19,25.2,9000.0
2011-06-13 13:25:00,25.21,25.23,25.19,25.22,12000.0,25.21,25.23,25.19,25.22,12000.0
2011-06-13 13:30:00,25.23,25.24,25.19,25.19,7400.0,25.23,25.24,25.19,25.19,7400.0
2011-06-13 13:35:00,25.19,25.21,25.19,25.21,2600.0,25.19,25.21,25.19,25.21,2600.0
2011-06-13 13:40:00,25.21,25.24,25.2,25.2,19500.0,25.21,25.24,25.2,25.2,19500.0
2011-06-13 13:45:00,25.2,25.21,25.19,25.21,9500.0,25.2,25.21,25.19,25.21,9500.0
2011-06-13 13:50:00,25.21,25.24,25.2,25.23,27500.0,25.21,25.24,25.2,25.23,27500.0
2011-06-13 13:55:00,25.23,25.25,25.21,25.25,27400.0,25.23,25.25,25.21,25.25,27400.0
2011-06-13 14:00:00,25.26,25.27,25.24,25.25,14300.0,25.26,25.27,25.24,25.25,14300.0
2011-06-13 14:05:00,25.25,25.25,25.23,25.23,38100.0,25.25,25.25,25.23,25.23,38100.0
2011-06-13 14:10:00,25.24,25.24,25.23,25.24,6700.0,25.24,25.24,25.23,25.24,6700.0
2011-06-13 14:15:00,25.24,25.24,25.21,25.22,11100.0,25.24,25.24,25.21,25.22,11100.0
2011-06-13 14:20:00,25.22,25.24,25.22,25.23,9200.0,25.22,25.24,25.22,25.23,9200.0
2011-06-13 14:25:00,25.23,25.24,25.23,25.23,3200.0,25.23,25.24,25.23,25.23,3200.0
2011-06-13 14:30:00,25.24,25.24,25.19,25.2,14400.0,25.24,25.24,25.19,25.2,14400.0
2011-06-13 14:35:00,25.21,25.23,25.2,25.23,8900.0,25.21,25.23,25.2,25.23,8900.0
2011-06-13 14:40:00,25.23,25.24,25.2,25.23,14100.0,25.23,25.24,25.2,25.23,14100.0
2011-06-13 14:45:00,25.24,25.24,25.21,25.23,15200.0,25.24,25.24,25.21,25.23,15200.0
2011-06-13 14:50:00,25.23,25.23,25.21,25.21,7700.0,25.23,25.23,25.21,25.21,7700.0
2011-06-13 14:55:00,25.21,25.23,25.21,25.23,11000.0,25.21,25.23,25.21,25.23,11000.0
2011-06-13 15:00:00,25.23,25.23,25.21,25.23,11100.0,25.23,25.23,25.21,25.23,11100.0
2011-06-13 15:05:00,25.23,25.24,25.21,25.22,30100.0,25.23,25.24,25.21,25.22,30100.0
2011-06-13 15:10:00,25.21,25.22,25.2,25.21,7000.0,25.21,25.22,25.2,25.21,7000.0
2011-06-13 15:15:00,25.21,25.22,25.19,25.22,21000.0,25.21,25.22,25.19,25.22,21000.0
2011-06-13 15:20:00,25.21,25.23,25.21,25.21,21100.0,25.21,25.23,25.21,25.21,21100.0
2011-06-13 15:25:00,25.22,25.23,25.21,25.22,7900.0,25.22,25.23,25.21,25.22,7900.0
2011-06-13 15:30:00,25.23,25.23,25.2,25.22,26000.0,25.23,25.23,25.2,25.22,26000.0
2011-06-13 15:35:00,25.21,25.21,25.18,25.19,13400.0,25.21,25.21,25.18,25.19,13400.0
2011-06-13 15:40:00,25.19,25.22,25.17,25.19,25300.0,25.19,25.22,25.17,25.19,25300.0
2011-06-13 15:45:00,25.19,25.21,25.17,25.21,26500.0,25.19,25.21,25.17,25.21,26500.0
2011-06-13 15:50:00,25.2,25.21,25.18,25.21,23900.0,25.2,25.21,25.18,25.21,23900.0
2011-06-13 15:55:00,25.21,25.21,25.16,25.16,33300.0,25.21,25.21,25.16,25.16,33300.0
2011-06-14 09:30:00,25.35,25.42,25.26,25.34,25500.0,25.35,25.42,25.26,25.34,25500.0
2011-06-14 09:35:00,25.34,25.41,25.33,25.35,5200.0,25.34,25.41,25.33,25.35,5200.0
2011-06-14 09:40:00,25.35,25.35,25.3,25.33,4900.0,25.35,25.35,25.3,25.33,4900.0
2011-06-14 09:45:00,25.33,25.34,25.29,25.31,29400.0,25.33,25.34,25.29,25.31,29400.0
2011-06-14 09:50:00,25.32,25.36,25.29,25.29,20600.0,25.32,25.36,25.29,25.29,20600.0
2011-06-14 09:55:00,25.3,25.32,25.28,25.3,18200.0,25.3,25.32,25.28,25.3,18200.0
2011-06-14 10:00:00,25.3,25.35,25.29,25.35,5800.0,25.3,25.35,25.29,25.35,5800.0
2011-06-14 10:05:00,25.34,25.35,25.32,25.35,11000.0,25.34,25.35,25.32,25.35,11000.0
2011-06-14 10:10:00,25.35,25.35,25.31,25.31,3200.0,25.35,25.35,25.31,25.31,3200.0
2011-06-14 10:15:00,25.32,25.34,25.29,25.34,35800.0,25.32,25.34,25.29,25.34,35800.0
2011-06-14 10:20:00,25.35,25.39,25.33,25.39,10500.0,25.35,25.39,25.33,25.39,10500.0
2011-06-14 10:25:00,25.39,25.43,25.39,25.4,11000.0,25.39,25.43,25.39,25.4,11000.0
2011-06-14 10:30:00,25.4,25.4,25.37,25.4,8800.0,25.4,25.4,25.37,25.4,8800.0
2011-06-14 10:35:00,25.4,25.44,25.39,25.44,14100.0,25.4,25.44,25.39,25.44,14100.0
2011-06-14 10:40:00,25.45,25.48,25.43,25.46,7600.0,25.45,25.48,25.43,25.46,7600.0
2011-06-14 10:45:00,25.46,25.48,25.45,25.46,12300.0,25.46,25.48,25.45,25.46,12300.0
2011-06-14 10:50:00,25.46,25.48,25.44,25.45,7800.0,25.46,25.48,25.44,25.45,7800.0
2011-06-14 10:55:00,25.45,25.46,25.43,25.43,9000.0,25.45,25.46,25.43,25.43,9000.0
2011-06-14 11:00:00,25.44,25.44,25.42,25.42,5200.0,25.44,25.44,25.42,25.42,5200.0
2011-06-14 11:05:00,25.42,25.45,25.42,25.45,2400.0,25.42,25.45,25.42,25.45,2400.0
2011-06-14 11:10:00,25.44,25.45,25.44,25.44,2600.0,25.44,25.45,25.44,25.44,2600.0
2011-06-14 11:15:00,25.44,25.44,25.4,25.4,8300.0,25.44,25.44,25.4,25.4,8300.0
2011-06-14 11:20:00,25.41,25.41,25.36,25.36,9000.0,25.41,25.41,25.36,25.36,9000.0
2011-06-14 11:25:00,25.36,25.36,25.33,25.34,21300.0,25.36,25.36,25.33,25.34,21300.0
2011-06-14 11:30:00,25.35,25.36,25.34,25.35,19100.0,25.35,25.36,25.34,25.35,19100.0
2011-06-14 11:35:00,25.36,25.37,25.34,25.35,8400.0,25.36,25.37,25.34,25.35,8400.0
2011-06-14 11:40:00,25.34,25.37,25.34,25.37,4300.0,25.34,25.37,25.34,25.37,4300.0
2011-06-14 11:45:00,25.36,25.39,25.36,25.37,6800.0,25.36,25.39,25.36,25.37,6800.0
2011-06-14 11:50:00,25.37,25.39,25.37,25.39,2700.0,25.37,25.39,25.37,25.39,2700.0
2011-06-14 11:55:00,25.4,25.41,25.39,25.4,9300.0,25.4,25.41,25.39,25.4,9300.0
2011-06-14 12:00:00,25.4,25.4,25.39,25.4,3500.0,25.4,25.4,25.39,25.4,3500.0
2011-06-14 12:05:00,25.39,25.4,25.39,25.39,1200.0,25.39,25.4,25.39,25.39,1200.0
2011-06-14 12:10:00,25.39,25.4,25.39,25.39,5400.0,25.39,25.4,25.39,25.39,5400.0
2011-06-14 12:15:00,25.39,25.4,25.37,25.38,9500.0,25.39,25.4,25.37,25.38,9500.0
2011-06-14 12:20:00,25.38,25.41,25.38,25.4,7500.0,25.38,25.41,25.38,25.4,7500.0
2011-06-14 12:25:00,25.4,25.4,25.39,25.4,7000.0,25.4,25.4,25.39,25.4,7000.0
2011-06-14 12:30:00,25.4,25.4,25.39,25.39,2500.0,25.4,25.4,25.39,25.39,2500.0
2011-06-14 12:35:00,25.39,25.4,25.39,25.4,2600.0,25.39,25.4,25.39,25.4,2600.0
2011-06-14 12:40:00,25.39,25.4,25.39,25.4,4400.0,25.39,25.4,25.39,25.4,4400.0
2011-06-14 12:45:00,25.39,25.4,25.39,25.4,8400.0,25.39,25.4,25.39,25.4,8400.0
2011-06-14 12:50:00,25.4,25.4,25.39,25.39,4000.0,25.4,25.4,25.39,25.39,4000.0
2011-06-14 12:55:00,25.4,25.41,25.39,25.4,6900.0,25.4,25.41,25.39,25.4,6900.0
2011-06-14 13:00:00,25.4,25.4,25.39,25.39,3000.0,25.4,25.4,25.39,25.39,3000.0
2011-06-14 13:05:00,25.4,25.41,25.39,25.41,5200.0,25.4,25.41,25.39,25.41,5200.0
2011-06-14 13:10:00,25.41,25.43,25.39,25.39,9800.0,25.41,25.43,25.39,25.39,9800.0
2011-06-14 13:15:00,25.39,25.41,25.39,25.41,3900.0,25.39,25.41,25.39,25.41,3900.0
2011-06-14 13:20:00,25.4,25.4,25.39,25.39,2800.0,25.4,25.4,25.39,25.39,2800.0
2011-06-14 13:25:00,25.39,25.4,25.39,25.4,5700.0,25.39,25.4,25.39,25.4,5700.0
2011-06-14 13:30:00,25.39,25.4,25.39,25.4,14500.0,25.39,25.4,25.39,25.4,14500.0
2011-06-14 13:35:00,25.4,25.41,25.39,25.39,5300.0,25.4,25.41,25.39,25.39,5300.0
2011-06-14 13:40:00,25.39,25.39,25.37,25.38,4400.0,25.39,25.39,25.37,25.38,4400.0
2011-06-14 13:45:00,25.39,25.4,25.38,25.4,4100.0,25.39,25.4,25.38,25.4,4100.0
2011-06-14 13:50:00,25.4,25.4,25.38,25.38,11100.0,25.4,25.4,25.38,25.38,11100.0
2011-06-14 13:55:00,25.39,25.4,25.38,25.4,8600.0,25.39,25.4,25.38,25.4,8600.0
2011-06-14 14:00:00,25.4,25.41,25.39,25.41,7300.0,25.4,25.41,25.39,25.41,7300.0
2011-06-14 14:05:00,25.4,25.41,25.39,25.4,22900.0,25.4,25.41,25.39,25.4,22900.0
2011-06-14 14:10:00,25.4,25.41,25.38,25.39,13400.0,25.4,25.41,25.38,25.39,13400.0
2011-06-14 14:15:00,25.39,25.4,25.38,25.39,5400.0,25.39,25.4,25.38,25.39,5400.0
2011-06-14 14:20:00,25.39,25.4,25.39,25.39,5100.0,25.39,25.4,25.39,25.39,5100.0
2011-06-14 14:25:00,25.4,25.4,25.39,25.4,4500.0,25.4,25.4,25.39,25.4,4500.0
2011-06-14 14:30:00,25.4,25.42,25.39,25.39,8300.0,25.4,25.42,25.39,25.39,8300.0
2011-06-14 14:35:00,25.4,25.41,25.39,25.4,10200.0,25.4,25.41,25.39,25.4,10200.0
2011-06-14 14:40:00,25.41,25.42,25.39,25.4,8200.0,25.41,25.42,25.39,25.4,8200.0
2011-06-14 14:45:00,25.4,25.4,25.39,25.4,14900.0,25.4,25.4,25.39,25.4,14900.0
2011-06-14 14:50:00,25.4,25.4,25.39,25.4,3400.0,25.4,25.4,25.39,25.4,3400.0
2011-06-14 14:55:00,25.4,25.4,25.38,25.4,11300.0,25.4,25.4,25.38,25.4,11300.0
2011-06-14 15:00:00,25.4,25.4,25.39,25.4,8600.0,25.4,25.4,25.39,25.4,8600.0
2011-06-14 15:05:00,25.4,25.4,25.39,25.39,5700.0,25.4,25.4,25.39,25.39,5700.0
2011-06-14 15:10:00,25.39,25.4,25.39,25.4,5700.0,25.39,25.4,25.39,25.4,5700.0
2011-06-14 15:15:00,25.4,25.4,25.39,25.4,7300.0,25.4,25.4,25.39,25.4,7300.0
2011-06-14 15:20:00,25.4,25.4,25.38,25.38,23200.0,25.4,25.4,25.38,25.38,23200.0
2011-06-14 15:25:00,25.37,25.4,25.37,25.4,12200.0,25.37,25.4,25.37,25.4,12200.0
2011-06-14 15:30:00,25.4,25.41,25.39,25.4,22500.0,25.4,25.41,25.39,25.4,22500.0
2011-06-14 15:35:00,25.4,25.4,25.38,25.38,20700.0,25.4,25.4,25.38,25.38,20700.0
2011-06-14 15:40:00,25.38,25.4,25.38,25.39,11700.0,25.38,25.4,25.38,25.39,11700.0
2011-06-14 15:45:00,25.39,25.39,25.37,25.37,12300.0,25.39,25.39,25.37,25.37,12300.0
2011-06-14 15:50:00,25.37,25.37,25.33,25.33,31900.0,25.37,25.37,25.33,25.33,31900.0
2011-06-14 15:55:00,25.33,25.34,25.32,25.34,46600.0,25.33,25.34,25.32,25.34,46600.0
2011-06-15 09:30:00,25.09,25.22,25.09,25.22,10200.0,25.09,25.22,25.09,25.22,10200.0
2011-06-15 09:35:00,25.22,25.25,25.19,25.22,14100.0,25.22,25.25,25.19,25.22,14100.0
2011-06-15 09:40:00,25.22,25.25,25.19,25.24,12700.0,25.22,25.25,25.19,25.24,12700.0
2011-06-15 09:45:00,25.24,25.25,25.22,25.23,14900.0,25.24,25.25,25.22,25.23,14900.0
2011-06-15 09:50:00,25.23,25.26,25.23,25.25,7700.0,25.23,25.26,25.23,25.25,7700.0
2011-06-15 09:55:00,25.28,25.34,25.25,25.26,12700.0,25.28,25.34,25.25,25.26,12700.0
2011-06-15 10:00:00,25.26,25.28,25.23,25.26,5400.0,25.26,25.28,25.23,25.26,5400.0
2011-06-15 10:05:00,25.27,25.3,25.27,25.28,5800.0,25.27,25.3,25.27,25.28,5800.0
2011-06-15 10:10:00,25.29,25.32,25.28,25.3,6200.0,25.29,25.32,25.28,25.3,6200.0
2011-06-15 10:15:00,25.31,25.31,25.28,25.31,6000.0,25.31,25.31,25.28,25.31,6000.0
2011-06-15 10:20:00,25.31,25.32,25.29,25.29,4900.0,25.31,25.32,25.29,25.29,4900.0
2011-06-15 10:25:00,25.3,25.31,25.29,25.3,3900.0,25.3,25.31,25.29,25.3,3900.0
2011-06-15 10:30:00,25.3,25.32,25.28,25.3,5800.0,25.3,25.32,25.28,25.3,5800.0
2011-06-15 10:35:00,25.29,25.32,25.26,25.32,9200.0,25.29,25.32,25.26,25.32,9200.0
2011-06-15 10:40:00,25.32,25.32,25.28,25.29,8700.0,25.32,25.32,25.28,25.29,8700.0
2011-06-15 10:45:00,25.29,25.32,25.29,25.32,9900.0,25.29,25.32,25.29,25.32,9900.0
2011-06-15 10:50:00,25.32,25.32,25.25,25.25,4500.0,25.32,25.32,25.25,25.25,4500.0
2011-06-15 10:55:00,25.26,25.31,25.26,25.28,4300.0,25.26,25.31,25.26,25.28,4300.0
2011-06-15 11:00:00,25.28,25.29,25.24,25.27,7700.0,25.28,25.29,25.24,25.27,7700.0
2011-06-15 11:05:00,25.27,25.28,25.26,25.28,8400.0,25.27,25.28,25.26,25.28,8400.0
2011-06-15 11:10:00,25.27,25.27,25.2,25.23,5900.0,25.27,25.27,25.2,25.23,5900.0
2011-06-15 11:15:00,25.24,25.27,25.24,25.27,2200.0,25.24,25.27,25.24,25.27,2200.0
2011-06-15 11:20:00,25.27,25.27,25.26,25.26,4400.0,25.27,25.27,25.26,25.26,4400.0
2011-06-15 11:25:00,25.26,25.28,25.26,25.26,3400.0,25.26,25.28,25.26,25.26,3400.0
2011-06-15 11:30:00,25.25,25.25,25.24,25.25,2700.0,25.25,25.25,25.24,25.25,2700.0
2011-06-15 11:35:00,25.24,25.24,25.19,25.19,8800.0,25.24,25.24,25.19,25.19,8800.0
2011-06-15 11:40:00,25.2,25.21,25.17,25.19,9400.0,25.2,25.21,25.17,25.19,9400.0
2011-06-15 11:45:00,25.19,25.22,25.17,25.18,8000.0,25.19,25.22,25.17,25.18,8000.0
2011-06-15 11:50:00,25.18,25.19,25.15,25.15,13900.0,25.18,25.19,25.15,25.15,13900.0
2011-06-15 11:55:00,25.16,25.17,25.13,25.15,12600.0,25.16,25.17,25.13,25.15,12600.0
2011-06-15 12:00:00,25.15,25.18,25.13,25.18,8800.0,25.15,25.18,25.13,25.18,8800.0
2011-06-15 12:05:00,25.19,25.21,25.18,25.19,7600.0,25.19,25.21,25.18,25.19,7600.0
2011-06-15 12:10:00,25.19,25.2,25.19,25.19,5300.0,25.19,25.2,25.19,25.19,5300.0
2011-06-15 12:15:00,25.19,25.2,25.16,25.16,11500.0,25.19,25.2,25.16,25.16,11500.0
2011-06-15 12:20:00,25.16,25.17,25.14,25.15,17300.0,25.16,25.17,25.14,25.15,17300.0
2011-06-15 12:25:00,25.15,25.16,25.1,25.16,12500.0,25.15,25.16,25.1,25.16,12500.0
2011-06-15 12:30:00,25.17,25.18,25.16,25.16,4100.0,25.17,25.18,25.16,25.16,4100.0
2011-06-15 12:35:00,25.16,25.18,25.15,25.15,4200.0,25.16,25.18,25.15,25.15,4200.0
2011-06-15 12:40:00,25.16,25.17,25.14,25.14,5000.0,25.16,25.17,25.14,25.14,5000.0
2011-06-15 12:45:00,25.15,25.18,25.15,25.17,7600.0,25.15,25.18,25.15,25.17,7600.0
2011-06-15 12:50:00,25.17,25.19,25.15,25.16,5400.0,25.17,25.19,25.15,25.16,5400.0
2011-06-15 12:55:00,25.15,25.15,25.1,25.11,7600.0,25.15,25.15,25.1,25.11,7600.0
2011-06-15 13:00:00,25.12,25.14,25.12,25.12,10300.0,25.12,25.14,25.12,25.12,10300.0
2011-06-15 13:05:00,25.12,25.14,25.1,25.11,8100.0,25.12,25.14,25.1,25.11,8100.0
2011-06-15 13:10:00,25.11,25.12,25.1,25.11,10500.0,25.11,25.12,25.1,25.11,10500.0
2011-06-15 13:15:00,25.12,25.14,25.11,25.12,9400.0,25.12,25.14,25.11,25.12,9400.0
2011-06-15 13:20:00,25.12,25.14,25.1,25.14,5200.0,25.12,25.14,25.1,25.14,5200.0
2011-06-15 13:25:00,25.14,25.15,25.11,25.12,13000.0,25.14,25.15,25.11,25.12,13000.0
2011-06-15 13:30:00,25.12,25.12,25.1,25.1,3900.0,25.12,25.12,25.1,25.1,3900.0
2011-06-15 13:35:00,25.09,25.09,25.07,25.08,5900.0,25.09,25.09,25.07,25.08,5900.0
2011-06-15 13:40:00,25.09,25.13,25.09,25.11,4600.0,25.09,25.13,25.09,25.11,4600.0
2011-06-15 13:45:00,25.12,25.12,25.09,25.11,4900.0,25.12,25.12,25.09,25.11,4900.0
2011-06-15 13:50:00,25.11,25.11,25.08,25.09,5100.0,25.11,25.11,25.08,25.09,5100.0
2011-06-15 13:55:00,25.09,25.12,25.08,25.11,10200.0,25.09,25.12,25.08,25.11,10200.0
2011-06-15 14:00:00,25.11,25.14,25.11,25.12,12200.0,25.11,25.14,25.11,25.12,12200.0
2011-06-15 14:05:00,25.12,25.14,25.11,25.11,17400.0,25.12,25.14,25.11,25.11,17400.0
2011-06-15 14:10:00,25.12,25.12,25.11,25.11,2800.0,25.12,25.12,25.11,25.11,2800.0
2011-06-15 14:15:00,25.11,25.12,25.09,25.09,14100.0,25.11,25.12,25.09,25.09,14100.0
2011-06-15 14:20:00,25.1,25.1,25.07,25.08,20600.0,25.1,25.1,25.07,25.08,20600.0
2011-06-15 14:25:00,25.08,25.09,25.06,25.08,27800.0,25.08,25.09,25.06,25.08,27800.0
2011-06-15 14:30:00,25.07,25.11,25.06,25.1,18000.0,25.07,25.11,25.06,25.1,18000.0
2011-06-15 14:35:00,25.1,25.11,25.1,25.11,4500.0,25.1,25.11,25.1,25.11,4500.0
2011-06-15 14:40:00,25.11,25.11,25.07,25.08,8200.0,25.11,25.11,25.07,25.08,8200.0
2011-06-15 14:45:00,25.08,25.12,25.04,25.08,17700.0,25.08,25.12,25.04,25.08,17700.0
2011-06-15 14:50:00,25.08,25.09,25.03,25.05,27000.0,25.08,25.09,25.03,25.05,27000.0
2011-06-15 14:55:00,25.06,25.06,25.04,25.05,6500.0,25.06,25.06,25.04,25.05,6500.0
2011-06-15 15:00:00,25.05,25.06,25.03,25.04,14200.0,25.05,25.06,25.03,25.04,14200.0
2011-06-15 15:05:00,25.04,25.05,25.02,25.04,12200.0,25.04,25.05,25.02,25.04,12200.0
2011-06-15 15:10:00,25.03,25.05,25.02,25.05,14000.0,25.03,25.05,25.02,25.05,14000.0
2011-06-15 15:15:00,25.06,25.09,25.05,25.08,22500.0,25.06,25.09,25.05,25.08,22500.0
2011-06-15 15:20:00,25.08,25.1,25.05,25.08,14600.0,25.08,25.1,25.05,25.08,14600.0
2011-06-15 15:25:00,25.09,25.09,25.06,25.08,21200.0,25.09,25.09,25.06,25.08,21200.0
2011-06-15 15:30:00,25.07,25.07,25.03,25.04,8700.0,25.07,25.07,25.03,25.04,8700.0
2011-06-15 15:35:00,25.03,25.06,25.03,25.05,23600.0,25.03,25.06,25.03,25.05,23600.0
2011-06-15 15:40:00,25.05,25.06,25.05,25.06,6000.0,25.05,25.06,25.05,25.06,6000.0
2011-06-15 15:45:00,25.06,25.08,25.05,25.08,24900.0,25.06,25.08,25.05,25.08,24900.0
2011-06-15 15:50:00,25.08,25.09,25.04,25.09,49300.0,25.08,25.09,25.04,25.09,49300.0
2011-06-15 15:55:00,25.09,25.09,25.05,25.05,61500.0,25.09,25.09,25.05,25.05,61500.0
2011-06-16 09:30:00,24.93,25.03,24.93,24.97,36600.0,24.93,25.03,24.93,24.97,36600.0
2011-06-16 09:35:00,24.98,25.0,24.89,24.9,17900.0,24.98,25.0,24.89,24.9,17900.0
2011-06-16 09:40:00,24.92,24.99,24.92,24.97,4700.0,24.92,24.99,24.92,24.97,4700.0
2011-06-16 09:45:00,24.97,25.0,24.94,24.96,8800.0,24.97,25.0,24.94,24.96,8800.0
2011-06-16 09:50:00,24.95,24.98,24.95,24.96,7000.0,24.95,24.98,24.95,24.96,7000.0
2011-06-16 09:55:00,24.96,25.0,24.95,25.0,5400.0,24.96,25.0,24.95,25.0,5400.0
2011-06-16 10:00:00,25.0,25.0,24.89,24.97,13300.0,25.0,25.0,24.89,24.97,13300.0
2011-06-16 10:05:00,24.98,25.04,24.98,25.02,5300.0,24.98,25.04,24.98,25.02,5300.0
2011-06-16 10:10:00,25.03,25.06,25.03,25.04,6600.0,25.03,25.06,25.03,25.04,6600.0
2011-06-16 10:15:00,25.04,25.04,24.97,24.97,6300.0,25.04,25.04,24.97,24.97,6300.0
2011-06-16 10:20:00,24.99,25.0,24.95,24.96,7900.0,24.99,25.0,24.95,24.96,7900.0
2011-06-16 10:25:00,24.96,24.98,24.94,24.95,6700.0,24.96,24.98,24.94,24.95,6700.0
2011-06-16 10:30:00,24.96,24.96,24.94,24.96,7200.0,24.96,24.96,24.94,24.96,7200.0
2011-06-16 10:35:00,24.96,24.99,24.96,24.99,2400.0,24.96,24.99,24.96,24.99,2400.0
2011-06-16 10:40:00,25.0,25.04,25.0,25.03,7000.0,25.0,25.04,25.0,25.03,7000.0
2011-06-16 10:45:00,25.04,25.04,25.02,25.02,2300.0,25.04,25.04,25.02,25.02,2300.0
2011-06-16 10:50:00,25.03,25.03,25.02,25.02,5300.0,25.03,25.03,25.02,25.02,5300.0
2011-06-16 10:55:00,25.01,25.02,24.98,25.0,5300.0,25.01,25.02,24.98,25.0,5300.0
2011-06-16 11:00:00,24.99,24.99,24.93,24.94,5900.0,24.99,24.99,24.93,24.94,5900.0
2011-06-16 11:05:00,24.95,24.99,24.93,24.97,14500.0,24.95,24.99,24.93,24.97,14500.0
2011-06-16 11:10:00,24.97,25.0,24.95,25.0,7700.0,24.97,25.0,24.95,25.0,7700.0
2011-06-16 11:15:00,25.0,25.03,24.99,25.03,13400.0,25.0,25.03,24.99,25.03,13400.0
2011-06-16 11:20:00,25.04,25.05,24.99,25.0,12800.0,25.04,25.05,24.99,25.0,12800.0
2011-06-16 11:25:00,25.01,25.01,25.0,25.01,2800.0,25.01,25.01,25.0,25.01,2800.0
2011-06-16 11:30:00,25.01,25.05,25.01,25.05,9200.0,25.01,25.05,25.01,25.05,9200.0
2011-06-16 11:35:00,25.04,25.06,25.03,25.05,12500.0,25.04,25.06,25.03,25.05,12500.0
2011-06-16 11:40:00,25.04,25.05,25.03,25.03,10500.0,25.04,25.05,25.03,25.03,10500.0
2011-06-16 11:45:00,25.03,25.07,25.03,25.05,17800.0,25.03,25.07,25.03,25.05,17800.0
2011-06-16 11:50:00,25.06,25.09,25.06,25.06,8700.0,25.06,25.09,25.06,25.06,8700.0
2011-06-16 11:55:00,25.06,25.1,25.06,25.09,10900.0,25.06,25.1,25.06,25.09,10900.0
2011-06-16 12:00:00,25.08,25.1,25.08,25.09,6000.0,25.08,25.1,25.08,25.09,6000.0
2011-06-16 12:05:00,25.09,25.1,25.09,25.09,9800.0,25.09,25.1,25.09,25.09,9800.0
2011-06-16 12:10:00,25.09,25.1,25.08,25.09,5600.0,25.09,25.1,25.08,25.09,5600.0
2011-06-16 12:15:00,25.09,25.1,25.04,25.04,17300.0,25.09,25.1,25.04,25.04,17300.0
2011-06-16 12:20:00,25.04,25.05,25.02,25.02,7400.0,25.04,25.05,25.02,25.02,7400.0
2011-06-16 12:25:00,25.02,25.02,24.99,25.01,6600.0,25.02,25.02,24.99,25.01,6600.0
2011-06-16 12:30:00,25.02,25.03,25.01,25.02,2800.0,25.02,25.03,25.01,25.02,2800.0
2011-06-16 12:35:00,25.01,25.03,25.01,25.02,4700.0,25.01,25.03,25.01,25.02,4700.0
2011-06-16 12:40:00,25.01,25.01,25.0,25.0,2500.0,25.01,25.01,25.0,25.0,2500.0
2011-06-16 12:45:00,25.0,25.0,24.99,25.0,10100.0,25.0,25.0,24.99,25.0,10100.0
2011-06-16 12:50:00,24.99,25.01,24.99,25.01,9600.0,24.99,25.01,24.99,25.01,9600.0
2011-06-16 12:55:00,25.0,25.03,24.99,24.99,11100.0,25.0,25.03,24.99,24.99,11100.0
2011-06-16 13:00:00,24.99,24.99,24.97,24.98,10100.0,24.99,24.99,24.97,24.98,10100.0
2011-06-16 13:05:00,24.98,24.98,24.97,24.97,7800.0,24.98,24.98,24.97,24.97,7800.0
2011-06-16 13:10:00,24.97,24.98,24.97,24.98,6700.0,24.97,24.98,24.97,24.98,6700.0
2011-06-16 13:15:00,24.98,25.02,24.98,25.0,12400.0,24.98,25.02,24.98,25.0,12400.0
2011-06-16 13:20:00,25.0,25.01,24.99,25.01,11100.0,25.0,25.01,24.99,25.01,11100.0
2011-06-16 13:25:00,25.01,25.01,24.99,24.99,8000.0,25.01,25.01,24.99,24.99,8000.0
2011-06-16 13:30:00,24.98,24.98,24.95,24.95,17000.0,24.98,24.98,24.95,24.95,17000.0
2011-06-16 13:35:00,24.95,24.95,24.92,24.93,15400.0,24.95,24.95,24.92,24.93,15400.0
2011-06-16 13:40:00,24.92,24.93,24.9,24.9,15300.0,24.92,24.93,24.9,24.9,15300.0
2011-06-16 13:45:00,24.9,24.91,24.89,24.89,9600.0,24.9,24.91,24.89,24.89,9600.0
2011-06-16 13:50:00,24.89,24.89,24.87,24.88,10000.0,24.89,24.89,24.87,24.88,10000.0
2011-06-16 13:55:00,24.87,24.88,24.85,24.86,11900.0,24.87,24.88,24.85,24.86,11900.0
2011-06-16 14:00:00,24.86,24.87,24.85,24.87,7900.0,24.86,24.87,24.85,24.87,7900.0
2011-06-16 14:05:00,24.88,24.88,24.85,24.88,10100.0,24.88,24.88,24.85,24.88,10100.0
2011-06-16 14:10:00,24.87,24.88,24.86,24.88,21200.0,24.87,24.88,24.86,24.88,21200.0
2011-06-16 14:15:00,24.87,24.9,24.87,24.89,11000.0,24.87,24.9,24.87,24.89,11000.0
2011-06-16 14:20:00,24.89,24.89,24.86,24.86,11000.0,24.89,24.89,24.86,24.86,11000.0
2011-06-16 14:25:00,24.85,24.89,24.85,24.87,8300.0,24.85,24.89,24.85,24.87,8300.0
2011-06-16 14:30:00,24.86,24.86,24.84,24.84,7900.0,24.86,24.86,24.84,24.84,7900.0
2011-06-16 14:35:00,24.83,24.84,24.78,24.78,13400.0,24.83,24.84,24.78,24.78,13400.0
2011-06-16 14:40:00,24.79,24.8,24.77,24.77,8700.0,24.79,24.8,24.77,24.77,8700.0
2011-06-16 14:45:00,24.77,24.77,24.73,24.74,20500.0,24.77,24.77,24.73,24.74,20500.0
2011-06-16 14:50:00,24.74,24.79,24.72,24.78,35800.0,24.74,24.79,24.72,24.78,35800.0
2011-06-16 14:55:00,24.78,24.82,24.78,24.8,14900.0,24.78,24.82,24.78,24.8,14900.0
2011-06-16 15:00:00,24.8,24.83,24.79,24.82,21100.0,24.8,24.83,24.79,24.82,21100.0
2011-06-16 15:05:00,24.83,24.83,24.81,24.81,14400.0,24.83,24.83,24.81,24.81,14400.0
2011-06-16 15:10:00,24.82,24.84,24.8,24.8,12600.0,24.82,24.84,24.8,24.8,12600.0
2011-06-16 15:15:00,24.8,24.82,24.79,24.79,16100.0,24.8,24.82,24.79,24.79,16100.0
2011-06-16 15:20:00,24.8,24.83,24.79,24.83,26400.0,24.8,24.83,24.79,24.83,26400.0
2011-06-16 15:25:00,24.82,24.85,24.82,24.83,18600.0,24.82,24.85,24.82,24.83,18600.0
2011-06-16 15:30:00,24.83,24.89,24.83,24.88,14600.0,24.83,24.89,24.83,24.88,14600.0
2011-06-16 15:35:00,24.87,24.91,24.87,24.89,11800.0,24.87,24.91,24.87,24.89,11800.0
2011-06-16 15:40:00,24.89,24.89,24.87,24.88,7600.0,24.89,24.89,24.87,24.88,7600.0
2011-06-16 15:45:00,24.88,24.89,24.87,24.88,9900.0,24.88,24.89,24.87,24.88,9900.0
2011-06-16 15:50:00,24.88,24.91,24.87,24.9,16300.0,24.88,24.91,24.87,24.9,16300.0
2011-06-16 15:55:00,24.9,24.91,24.88,24.9,43900.0,24.9,24.91,24.88,24.9,43900.0
2011-06-17 09:30:00,25.07,25.1,24.99,24.99,167500.0,25.07,25.1,24.99,24.99,167500.0
2011-06-17 09:35:00,24.99,25.05,24.99,25.02,7000.0,24.99,25.05,24.99,25.02,7000.0
2011-06-17 09:40:00,25.0,25.07,25.0,25.04,6100.0,25.0,25.07,25.0,25.04,6100.0
2011-06-17 09:45:00,25.04,25.08,25.04,25.07,12300.0,25.04,25.08,25.04,25.07,12300.0
2011-06-17 09:50:00,25.06,25.07,25.04,25.05,8600.0,25.06,25.07,25.04,25.05,8600.0
2011-06-17 09:55:00,25.05,25.06,24.92,25.0,11300.0,25.05,25.06,24.92,25.0,11300.0
2011-06-17 10:00:00,25.01,25.04,24.99,25.01,6900.0,25.01,25.04,24.99,25.01,6900.0
2011-06-17 10:05:00,25.01,25.01,24.99,25.0,9400.0,25.01,25.01,24.99,25.0,9400.0
2011-06-17 10:10:00,25.0,25.05,25.0,25.04,6400.0,25.0,25.05,25.0,25.04,6400.0
2011-06-17 10:15:00,25.04,25.08,25.04,25.05,15800.0,25.04,25.08,25.04,25.05,15800.0
2011-06-17 10:20:00,25.05,25.07,25.02,25.02,2300.0,25.05,25.07,25.02,25.02,2300.0
2011-06-17 10:25:00,25.01,25.01,24.95,24.97,3500.0,25.01,25.01,24.95,24.97,3500.0
2011-06-17 10:30:00,24.98,24.99,24.95,24.97,2600.0,24.98,24.99,24.95,24.97,2600.0
2011-06-17 10:35:00,24.98,25.03,24.98,25.02,5000.0,24.98,25.03,24.98,25.02,5000.0
2011-06-17 10:40:00,25.02,25.03,25.01,25.02,3300.0,25.02,25.03,25.01,25.02,3300.0
2011-06-17 10:45:00,25.02,25.03,25.01,25.02,2700.0,25.02,25.03,25.01,25.02,2700.0
2011-06-17 10:50:00,25.04,25.05,25.03,25.03,3200.0,25.04,25.05,25.03,25.03,3200.0
2011-06-17 10:55:00,25.04,25.04,24.99,25.0,4300.0,25.04,25.04,24.99,25.0,4300.0
2011-06-17 11:00:00,25.0,25.0,24.97,24.99,14500.0,25.0,25.0,24.97,24.99,14500.0
2011-06-17 11:05:00,24.99,25.01,24.99,25.01,6900.0,24.99,25.01,24.99,25.01,6900.0
2011-06-17 11:10:00,25.01,25.04,25.01,25.04,4500.0,25.01,25.04,25.01,25.04,4500.0
2011-06-17 11:15:00,25.05,25.05,25.04,25.05,3400.0,25.05,25.05,25.04,25.05,3400.0
2011-06-17 11:20:00,25.05,25.05,25.02,25.02,3700.0,25.05,25.05,25.02,25.02,3700.0
2011-06-17 11:25:00,25.01,25.05,25.01,25.05,10100.0,25.01,25.05,25.01,25.05,10100.0
2011-06-17 11:30:00,25.04,25.05,25.03,25.05,4100.0,25.04,25.05,25.03,25.05,4100.0
2011-06-17 11:35:00,25.04,25.04,25.02,25.04,4900.0,25.04,25.04,25.02,25.04,4900.0
2011-06-17 11:40:00,25.04,25.05,25.04,25.04,3300.0,25.04,25.05,25.04,25.04,3300.0
2011-06-17 11:45:00,25.04,25.04,25.04,25.04,900.0,25.04,25.04,25.04,25.04,900.0
2011-06-17 11:50:00,25.03,25.05,25.03,25.04,3200.0,25.03,25.05,25.03,25.04,3200.0
2011-06-17 11:55:00,25.05,25.05,25.05,25.05,500.0,25.05,25.05,25.05,25.05,500.0
2011-06-17 12:00:00,25.05,25.06,25.05,25.06,3600.0,25.05,25.06,25.05,25.06,3600.0
2011-06-17 12:05:00,25.06,25.06,25.04,25.06,15400.0,25.06,25.06,25.04,25.06,15400.0
2011-06-17 12:10:00,25.06,25.06,25.05,25.06,900.0,25.06,25.06,25.05,25.06,900.0
2011-06-17 12:15:00,25.06,25.06,25.04,25.04,8000.0,25.06,25.06,25.04,25.04,8000.0
2011-06-17 12:20:00,25.04,25.05,25.01,25.03,18300.0,25.04,25.05,25.01,25.03,18300.0
2011-06-17 12:25:00,25.03,25.03,25.02,25.03,7000.0,25.03,25.03,25.02,25.03,7000.0
2011-06-17 12:30:00,25.03,25.04,25.03,25.04,6600.0,25.03,25.04,25.03,25.04,6600.0
2011-06-17 12:35:00,25.03,25.05,25.02,25.05,8800.0,25.03,25.05,25.02,25.05,8800.0
2011-06-17 12:40:00,25.05,25.05,25.02,25.02,7800.0,25.05,25.05,25.02,25.02,7800.0
2011-06-17 12:45:00,25.01,25.02,25.01,25.02,900.0,25.01,25.02,25.01,25.02,900.0
2011-06-17 12:50:00,25.01,25.01,24.97,24.97,8200.0,25.01,25.01,24.97,24.97,8200.0
2011-06-17 12:55:00,24.97,25.01,24.96,25.0,8000.0,24.97,25.01,24.96,25.0,8000.0
2011-06-17 13:00:00,25.01,25.02,24.99,24.99,8200.0,25.01,25.02,24.99,24.99,8200.0
2011-06-17 13:05:00,24.99,25.01,24.98,25.01,12500.0,24.99,25.01,24.98,25.01,12500.0
2011-06-17 13:10:00,25.0,25.01,25.0,25.0,3600.0,25.0,25.01,25.0,25.0,3600.0
2011-06-17 13:15:00,24.99,25.0,24.96,24.97,6600.0,24.99,25.0,24.96,24.97,6600.0
2011-06-17 13:20:00,24.97,24.97,24.96,24.97,3200.0,24.97,24.97,24.96,24.97,3200.0
2011-06-17 13:25:00,24.96,24.99,24.96,24.99,9400.0,24.96,24.99,24.96,24.99,9400.0
2011-06-17 13:30:00,24.99,25.0,24.99,25.0,2000.0,24.99,25.0,24.99,25.0,2000.0
2011-06-17 13:35:00,25.0,25.01,24.99,25.0,3000.0,25.0,25.01,24.99,25.0,3000.0
2011-06-17 13:40:00,25.0,25.0,24.98,24.98,10600.0,25.0,25.0,24.98,24.98,10600.0
2011-06-17 13:45:00,24.99,24.99,24.97,24.98,7600.0,24.99,24.99,24.97,24.98,7600.0
2011-06-17 13:50:00,24.98,24.99,24.96,24.97,10700.0,24.98,24.99,24.96,24.97,10700.0
2011-06-17 13:55:00,24.97,25.01,24.96,25.01,12700.0,24.97,25.01,24.96,25.01,12700.0
2011-06-17 14:00:00,25.01,25.01,24.99,24.99,6800.0,25.01,25.01,24.99,24.99,6800.0
2011-06-17 14:05:00,25.0,25.0,24.99,25.0,1900.0,25.0,25.0,24.99,25.0,1900.0
2011-06-17 14:10:00,25.0,25.02,24.99,25.02,14000.0,25.0,25.02,24.99,25.02,14000.0
2011-06-17 14:15:00,25.03,25.04,25.02,25.04,11500.0,25.03,25.04,25.02,25.04,11500.0
2011-06-17 14:20:00,25.04,25.05,25.04,25.05,6200.0,25.04,25.05,25.04,25.05,6200.0
2011-06-17 14:25:00,25.05,25.07,25.04,25.07,6000.0,25.05,25.07,25.04,25.07,6000.0
2011-06-17 14:30:00,25.08,25.08,25.04,25.07,41300.0,25.08,25.08,25.04,25.07,41300.0
2011-06-17 14:35:00,25.07,25.07,25.04,25.05,4900.0,25.07,25.07,25.04,25.05,4900.0
2011-06-17 14:40:00,25.05,25.06,25.04,25.06,8500.0,25.05,25.06,25.04,25.06,8500.0
2011-06-17 14:45:00,25.05,25.06,25.03,25.04,8600.0,25.05,25.06,25.03,25.04,8600.0
2011-06-17 14:50:00,25.03,25.04,25.03,25.03,1800.0,25.03,25.04,25.03,25.03,1800.0
2011-06-17 14:55:00,25.02,25.05,25.02,25.04,5100.0,25.02,25.05,25.02,25.04,5100.0
2011-06-17 15:00:00,25.04,25.05,25.02,25.03,8200.0,25.04,25.05,25.02,25.03,8200.0
2011-06-17 15:05:00,25.04,25.04,25.03,25.03,2300.0,25.04,25.04,25.03,25.03,2300.0
2011-06-17 15:10:00,25.02,25.03,24.98,24.98,6100.0,25.02,25.03,24.98,24.98,6100.0
2011-06-17 15:15:00,24.98,24.98,24.95,24.98,39300.0,24.98,24.98,24.95,24.98,39300.0
2011-06-17 15:20:00,24.99,25.0,24.98,25.0,8100.0,24.99,25.0,24.98,25.0,8100.0
2011-06-17 15:25:00,25.0,25.0,24.99,24.99,4500.0,25.0,25.0,24.99,24.99,4500.0
2011-06-17 15:30:00,25.0,25.01,24.99,24.99,14100.0,25.0,25.01,24.99,24.99,14100.0
2011-06-17 15:35:00,24.99,25.02,24.99,25.01,17200.0,24.99,25.02,24.99,25.01,17200.0
2011-06-17 15:40:00,25.01,25.02,25.01,25.02,10700.0,25.01,25.02,25.01,25.02,10700.0
2011-06-17 15:45:00,25.01,25.04,25.01,25.02,22100.0,25.01,25.04,25.01,25.02,22100.0
2011-06-17 15:50:00,25.03,25.05,24.99,25.0,72300.0,25.03,25.05,24.99,25.0,72300.0
2011-06-17 15:55:00,24.99,25.0,24.92,24.94,87300.0,24.99,25.0,24.92,24.94,87300.0
2011-06-20 09:30:00,24.82,25.04,24.82,25.01,19400.0,24.82,25.04,24.82,25.01,19400.0
2011-06-20 09:35:00,25.01,25.01,24.97,24.99,11300.0,25.01,25.01,24.97,24.99,11300.0
2011-06-20 09:40:00,25.0,25.1,25.0,25.09,10700.0,25.0,25.1,25.0,25.09,10700.0
2011-06-20 09:45:00,25.08,25.14,25.05,25.14,7800.0,25.08,25.14,25.05,25.14,7800.0
2011-06-20 09:50:00,25.14,25.16,25.12,25.15,6500.0,25.14,25.16,25.12,25.15,6500.0
2011-06-20 09:55:00,25.15,25.19,25.14,25.15,8000.0,25.15,25.19,25.14,25.15,8000.0
2011-06-20 10:00:00,25.15,25.18,25.09,25.09,10300.0,25.15,25.18,25.09,25.09,10300.0
2011-06-20 10:05:00,25.1,25.13,25.05,25.06,9800.0,25.1,25.13,25.05,25.06,9800.0
2011-06-20 10:10:00,25.06,25.12,25.05,25.06,8800.0,25.06,25.12,25.05,25.06,8800.0
2011-06-20 10:15:00,25.06,25.09,25.04,25.07,8400.0,25.06,25.09,25.04,25.07,8400.0
2011-06-20 10:20:00,25.07,25.11,25.07,25.07,8600.0,25.07,25.11,25.07,25.07,8600.0
2011-06-20 10:25:00,25.07,25.1,25.03,25.1,5600.0,25.07,25.1,25.03,25.1,5600.0
2011-06-20 10:30:00,25.11,25.11,25.09,25.1,6300.0,25.11,25.11,25.09,25.1,6300.0
2011-06-20 10:35:00,25.09,25.1,25.07,25.07,2400.0,25.09,25.1,25.07,25.07,2400.0
2011-06-20 10:40:00,25.08,25.13,25.08,25.1,4700.0,25.08,25.13,25.08,25.1,4700.0
2011-06-20 10:45:00,25.1,25.11,25.08,25.09,2600.0,25.1,25.11,25.08,25.09,2600.0
2011-06-20 10:50:00,25.09,25.09,25.07,25.07,3600.0,25.09,25.09,25.07,25.07,3600.0
2011-06-20 10:55:00,25.06,25.07,25.03,25.04,10900.0,25.06,25.07,25.03,25.04,10900.0
2011-06-20 11:00:00,25.05,25.08,25.04,25.04,9400.0,25.05,25.08,25.04,25.04,9400.0
2011-06-20 11:05:00,25.04,25.08,25.04,25.05,5600.0,25.04,25.08,25.04,25.05,5600.0
2011-06-20 11:10:00,25.05,25.05,25.04,25.04,4500.0,25.05,25.05,25.04,25.04,4500.0
2011-06-20 11:15:00,25.04,25.05,25.04,25.04,7900.0,25.04,25.05,25.04,25.04,7900.0
2011-06-20 11:20:00,25.05,25.09,25.05,25.09,13600.0,25.05,25.09,25.05,25.09,13600.0
2011-06-20 11:25:00,25.1,25.11,25.1,25.1,5100.0,25.1,25.11,25.1,25.1,5100.0
2011-06-20 11:30:00,25.11,25.13,25.08,25.08,10600.0,25.11,25.13,25.08,25.08,10600.0
2011-06-20 11:35:00,25.08,25.08,25.06,25.07,6300.0,25.08,25.08,25.06,25.07,6300.0
2011-06-20 11:40:00,25.07,25.1,25.05,25.1,7700.0,25.07,25.1,25.05,25.1,7700.0
2011-06-20 11:45:00,25.1,25.11,25.09,25.09,7800.0,25.1,25.11,25.09,25.09,7800.0
2011-06-20 11:50:00,25.1,25.12,25.1,25.11,6700.0,25.1,25.12,25.1,25.11,6700.0
2011-06-20 11:55:00,25.11,25.12,25.09,25.12,14300.0,25.11,25.12,25.09,25.12,14300.0
2011-06-20 12:00:00,25.12,25.13,25.1,25.1,12100.0,25.12,25.13,25.1,25.1,12100.0
2011-06-20 12:05:00,25.11,25.11,25.08,25.09,7100.0,25.11,25.11,25.08,25.09,7100.0
2011-06-20 12:10:00,25.09,25.09,25.07,25.07,4500.0,25.09,25.09,25.07,25.07,4500.0
2011-06-20 12:15:00,25.08,25.1,25.08,25.09,7300.0,25.08,25.1,25.08,25.09,7300.0
2011-06-20 12:20:00,25.09,25.1,25.08,25.08,7000.0,25.09,25.1,25.08,25.08,7000.0
2011-06-20 12:25:00,25.09,25.11,25.09,25.11,2300.0,25.09,25.11,25.09,25.11,2300.0
2011-06-20 12:30:00,25.11,25.11,25.09,25.09,5400.0,25.11,25.11,25.09,25.09,5400.0
2011-06-20 12:35:00,25.1,25.1,25.09,25.09,3200.0,25.1,25.1,25.09,25.09,3200.0
2011-06-20 12:40:00,25.1,25.1,25.08,25.08,8500.0,25.1,25.1,25.08,25.08,8500.0
2011-06-20 12:45:00,25.08,25.11,25.08,25.1,9000.0,25.08,25.11,25.08,25.1,9000.0
2011-06-20 12:50:00,25.09,25.12,25.09,25.09,9100.0,25.09,25.12,25.09,25.09,9100.0
2011-06-20 12:55:00,25.09,25.09,25.07,25.07,7200.0,25.09,25.09,25.07,25.07,7200.0
2011-06-20 13:00:00,25.07,25.08,25.07,25.07,4400.0,25.07,25.08,25.07,25.07,4400.0
2011-06-20 13:05:00,25.08,25.08,25.06,25.06,3100.0,25.08,25.08,25.06,25.06,3100.0
2011-06-20 13:10:00,25.06,25.08,25.06,25.07,4200.0,25.06,25.08,25.06,25.07,4200.0
2011-06-20 13:15:00,25.08,25.08,25.06,25.06,4400.0,25.08,25.08,25.06,25.06,4400.0
2011-06-20 13:20:00,25.07,25.07,25.06,25.07,6900.0,25.07,25.07,25.06,25.07,6900.0
2011-06-20 13:25:00,25.09,25.1,25.09,25.1,4900.0,25.09,25.1,25.09,25.1,4900.0
2011-06-20 13:30:00,25.09,25.1,25.09,25.09,2300.0,25.09,25.1,25.09,25.09,2300.0
2011-06-20 13:35:00,25.09,25.1,25.09,25.09,2300.0,25.09,25.1,25.09,25.09,2300.0
2011-06-20 13:40:00,25.1,25.1,25.09,25.09,3500.0,25.1,25.1,25.09,25.09,3500.0
2011-06-20 13:45:00,25.09,25.09,25.07,25.07,5300.0,25.09,25.09,25.07,25.07,5300.0
2011-06-20 13:50:00,25.06,25.07,25.06,25.06,4500.0,25.06,25.07,25.06,25.06,4500.0
2011-06-20 13:55:00,25.07,25.07,25.05,25.05,7300.0,25.07,25.07,25.05,25.05,7300.0
2011-06-20 14:00:00,25.05,25.11,25.05,25.1,10800.0,25.05,25.11,25.05,25.1,10800.0
2011-06-20 14:05:00,25.11,25.11,25.09,25.09,5700.0,25.11,25.11,25.09,25.09,5700.0
2011-06-20 14:10:00,25.09,25.1,25.09,25.1,4700.0,25.09,25.1,25.09,25.1,4700.0
2011-06-20 14:15:00,25.09,25.1,25.08,25.09,7600.0,25.09,25.1,25.08,25.09,7600.0
2011-06-20 14:20:00,25.09,25.09,25.07,25.07,5100.0,25.09,25.09,25.07,25.07,5100.0
2011-06-20 14:25:00,25.07,25.07,25.06,25.06,3500.0,25.07,25.07,25.06,25.06,3500.0
2011-06-20 14:30:00,25.07,25.07,25.05,25.05,8400.0,25.07,25.07,25.05,25.05,8400.0
2011-06-20 14:35:00,25.05,25.09,25.05,25.09,11100.0,25.05,25.09,25.05,25.09,11100.0
2011-06-20 14:40:00,25.09,25.09,25.08,25.09,5200.0,25.09,25.09,25.08,25.09,5200.0
2011-06-20 14:45:00,25.09,25.1,25.08,25.09,12700.0,25.09,25.1,25.08,25.09,12700.0
2011-06-20 14:50:00,25.09,25.1,25.08,25.08,10000.0,25.09,25.1,25.08,25.08,10000.0
2011-06-20 14:55:00,25.08,25.1,25.08,25.09,7500.0,25.08,25.1,25.08,25.09,7500.0
2011-06-20 15:00:00,25.1,25.1,25.07,25.08,8600.0,25.1,25.1,25.07,25.08,8600.0
2011-06-20 15:05:00,25.07,25.08,25.05,25.05,10300.0,25.07,25.08,25.05,25.05,10300.0
2011-06-20 15:10:00,25.06,25.06,25.04,25.06,22500.0,25.06,25.06,25.04,25.06,22500.0
2011-06-20 15:15:00,25.06,25.08,25.05,25.05,21300.0,25.06,25.08,25.05,25.05,21300.0
2011-06-20 15:20:00,25.05,25.07,25.05,25.06,10400.0,25.05,25.07,25.05,25.06,10400.0
2011-06-20 15:25:00,25.07,25.07,25.05,25.05,18300.0,25.07,25.07,25.05,25.05,18300.0
2011-06-20 15:30:00,25.05,25.06,25.03,25.06,14800.0,25.05,25.06,25.03,25.06,14800.0
2011-06-20 15:35:00,25.07,25.08,25.05,25.06,12800.0,25.07,25.08,25.05,25.06,12800.0
2011-06-20 15:40:00,25.06,25.08,25.05,25.05,13700.0,25.06,25.08,25.05,25.05,13700.0
2011-06-20 15:45:00,25.06,25.09,25.06,25.06,22600.0,25.06,25.09,25.06,25.06,22600.0
2011-06-20 15:50:00,25.07,25.08,25.06,25.07,17700.0,25.07,25.08,25.06,25.07,17700.0
2011-06-20 15:55:00,25.07,25.09,25.06,25.09,26700.0,25.07,25.09,25.06,25.09,26700.0
2011-06-21 09:30:00,25.15,25.25,25.15,25.19,14300.0,25.15,25.25,25.15,25.19,14300.0
2011-06-21 09:35:00,25.21,25.22,25.17,25.22,2500.0,25.21,25.22,25.17,25.22,2500.0
2011-06-21 09:40:00,25.23,25.33,25.23,25.33,9100.0,25.23,25.33,25.23,25.33,9100.0
2011-06-21 09:45:00,25.33,25.37,25.31,25.33,4700.0,25.33,25.37,25.31,25.33,4700.0
2011-06-21 09:50:00,25.37,25.42,25.34,25.41,6200.0,25.37,25.42,25.34,25.41,6200.0
2011-06-21 09:55:00,25.41,25.43,25.37,25.42,5200.0,25.41,25.43,25.37,25.42,5200.0
2011-06-21 10:00:00,25.42,25.5,25.42,25.46,14800.0,25.42,25.5,25.42,25.46,14800.0
2011-06-21 10:05:00,25.46,25.5,25.46,25.49,10000.0,25.46,25.5,25.46,25.49,10000.0
2011-06-21 10:10:00,25.5,25.5,25.47,25.49,9600.0,25.5,25.5,25.47,25.49,9600.0
2011-06-21 10:15:00,25.48,25.53,25.48,25.49,4900.0,25.48,25.53,25.48,25.49,4900.0
2011-06-21 10:20:00,25.5,25.55,25.49,25.55,6900.0,25.5,25.55,25.49,25.55,6900.0
2011-06-21 10:25:00,25.55,25.56,25.51,25.53,5000.0,25.55,25.56,25.51,25.53,5000.0
2011-06-21 10:30:00,25.53,25.53,25.49,25.49,6400.0,25.53,25.53,25.49,25.49,6400.0
2011-06-21 10:35:00,25.5,25.52,25.48,25.52,4800.0,25.5,25.52,25.48,25.52,4800.0
2011-06-21 10:40:00,25.52,25.56,25.52,25.55,8200.0,25.52,25.56,25.52,25.55,8200.0
2011-06-21 10:45:00,25.55,25.57,25.54,25.56,6700.0,25.55,25.57,25.54,25.56,6700.0
2011-06-21 10:50:00,25.56,25.57,25.56,25.57,1400.0,25.56,25.57,25.56,25.57,1400.0
2011-06-21 10:55:00,25.57,25.59,25.57,25.58,7700.0,25.57,25.59,25.57,25.58,7700.0
2011-06-21 11:00:00,25.58,25.6,25.55,25.6,9900.0,25.58,25.6,25.55,25.6,9900.0
2011-06-21 11:05:00,25.59,25.6,25.57,25.57,5900.0,25.59,25.6,25.57,25.57,5900.0
2011-06-21 11:10:00,25.57,25.6,25.55,25.55,10000.0,25.57,25.6,25.55,25.55,10000.0
2011-06-21 11:15:00,25.54,25.57,25.54,25.54,6400.0,25.54,25.57,25.54,25.54,6400.0
2011-06-21 11:20:00,25.54,25.55,25.52,25.52,6900.0,25.54,25.55,25.52,25.52,6900.0
2011-06-21 11:25:00,25.53,25.53,25.51,25.52,6200.0,25.53,25.53,25.51,25.52,6200.0
2011-06-21 11:30:00,25.53,25.54,25.52,25.54,12400.0,25.53,25.54,25.52,25.54,12400.0
2011-06-21 11:35:00,25.54,25.57,25.54,25.56,2400.0,25.54,25.57,25.54,25.56,2400.0
2011-06-21 11:40:00,25.56,25.57,25.54,25.54,8000.0,25.56,25.57,25.54,25.54,8000.0
2011-06-21 11:45:00,25.54,25.56,25.53,25.55,4400.0,25.54,25.56,25.53,25.55,4400.0
2011-06-21 11:50:00,25.54,25.55,25.53,25.54,4600.0,25.54,25.55,25.53,25.54,4600.0
2011-06-21 11:55:00,25.54,25.55,25.53,25.54,3800.0,25.54,25.55,25.53,25.54,3800.0
2011-06-21 12:00:00,25.54,25.55,25.51,25.51,7200.0,25.54,25.55,25.51,25.51,7200.0
2011-06-21 12:05:00,25.51,25.52,25.5,25.52,5400.0,25.51,25.52,25.5,25.52,5400.0
2011-06-21 12:10:00,25.51,25.52,25.48,25.48,3700.0,25.51,25.52,25.48,25.48,3700.0
2011-06-21 12:15:00,25.48,25.5,25.47,25.49,4700.0,25.48,25.5,25.47,25.49,4700.0
2011-06-21 12:20:00,25.49,25.5,25.49,25.49,5100.0,25.49,25.5,25.49,25.49,5100.0
2011-06-21 12:25:00,25.49,25.49,25.45,25.46,5900.0,25.49,25.49,25.45,25.46,5900.0
2011-06-21 12:30:00,25.47,25.48,25.47,25.47,2600.0,25.47,25.48,25.47,25.47,2600.0
2011-06-21 12:35:00,25.47,25.5,25.46,25.49,12000.0,25.47,25.5,25.46,25.49,12000.0
2011-06-21 12:40:00,25.49,25.49,25.47,25.47,4700.0,25.49,25.49,25.47,25.47,4700.0
2011-06-21 12:45:00,25.47,25.5,25.47,25.5,4100.0,25.47,25.5,25.47,25.5,4100.0
2011-06-21 12:50:00,25.5,25.51,25.5,25.5,4600.0,25.5,25.51,25.5,25.5,4600.0
2011-06-21 12:55:00,25.5,25.51,25.5,25.5,4100.0,25.5,25.51,25.5,25.5,4100.0
2011-06-21 13:00:00,25.5,25.5,25.5,25.5,9100.0,25.5,25.5,25.5,25.5,9100.0
2011-06-21 13:05:00,25.5,25.5,25.49,25.5,5100.0,25.5,25.5,25.49,25.5,5100.0
2011-06-21 13:10:00,25.49,25.5,25.49,25.49,6900.0,25.49,25.5,25.49,25.49,6900.0
2011-06-21 13:15:00,25.49,25.5,25.49,25.49,3300.0,25.49,25.5,25.49,25.49,3300.0
2011-06-21 13:20:00,25.49,25.49,25.45,25.49,26100.0,25.49,25.49,25.45,25.49,26100.0
2011-06-21 13:25:00,25.5,25.5,25.49,25.49,1900.0,25.5,25.5,25.49,25.49,1900.0
2011-06-21 13:30:00,25.49,25.5,25.48,25.48,3800.0,25.49,25.5,25.48,25.48,3800.0
2011-06-21 13:35:00,25.48,25.49,25.46,25.48,8200.0,25.48,25.49,25.46,25.48,8200.0
2011-06-21 13:40:00,25.47,25.48,25.47,25.47,400.0,25.47,25.48,25.47,25.47,400.0
2011-06-21 13:45:00,25.47,25.48,25.46,25.46,2900.0,25.47,25.48,25.46,25.46,2900.0
2011-06-21 13:50:00,25.46,25.46,25.44,25.45,5100.0,25.46,25.46,25.44,25.45,5100.0
2011-06-21 13:55:00,25.44,25.46,25.43,25.46,7600.0,25.44,25.46,25.43,25.46,7600.0
2011-06-21 14:00:00,25.46,25.47,25.46,25.47,3200.0,25.46,25.47,25.46,25.47,3200.0
2011-06-21 14:05:00,25.47,25.48,25.47,25.48,1700.0,25.47,25.48,25.47,25.48,1700.0
2011-06-21 14:10:00,25.48,25.49,25.47,25.48,7800.0,25.48,25.49,25.47,25.48,7800.0
2011-06-21 14:15:00,25.48,25.49,25.48,25.48,2100.0,25.48,25.49,25.48,25.48,2100.0
2011-06-21 14:20:00,25.49,25.5,25.48,25.49,4800.0,25.49,25.5,25.48,25.49,4800.0
2011-06-21 14:25:00,25.5,25.5,25.49,25.49,3200.0,25.5,25.5,25.49,25.49,3200.0
2011-06-21 14:30:00,25.5,25.5,25.48,25.49,10800.0,25.5,25.5,25.48,25.49,10800.0
2011-06-21 14:35:00,25.48,25.53,25.48,25.53,9100.0,25.48,25.53,25.48,25.53,9100.0
2011-06-21 14:40:00,25.52,25.53,25.52,25.53,1400.0,25.52,25.53,25.52,25.53,1400.0
2011-06-21 14:45:00,25.53,25.54,25.52,25.54,8000.0,25.53,25.54,25.52,25.54,8000.0
2011-06-21 14:50:00,25.54,25.55,25.53,25.54,7100.0,25.54,25.55,25.53,25.54,7100.0
2011-06-21 14:55:00,25.54,25.55,25.53,25.55,6000.0,25.54,25.55,25.53,25.55,6000.0
2011-06-21 15:00:00,25.55,25.55,25.53,25.54,6700.0,25.55,25.55,25.53,25.54,6700.0
2011-06-21 15:05:00,25.55,25.55,25.54,25.54,5200.0,25.55,25.55,25.54,25.54,5200.0
2011-06-21 15:10:00,25.55,25.55,25.54,25.54,2800.0,25.55,25.55,25.54,25.54,2800.0
2011-06-21 15:15:00,25.54,25.54,25.51,25.51,8700.0,25.54,25.54,25.51,25.51,8700.0
2011-06-21 15:20:00,25.51,25.53,25.51,25.53,8600.0,25.51,25.53,25.51,25.53,8600.0
2011-06-21 15:25:00,25.53,25.56,25.52,25.55,17900.0,25.53,25.56,25.52,25.55,17900.0
2011-06-21 15:30:00,25.56,25.56,25.52,25.52,15500.0,25.56,25.56,25.52,25.52,15500.0
2011-06-21 15:35:00,25.53,25.54,25.52,25.53,7700.0,25.53,25.54,25.52,25.53,7700.0
2011-06-21 15:40:00,25.52,25.53,25.5,25.5,10500.0,25.52,25.53,25.5,25.5,10500.0
2011-06-21 15:45:00,25.51,25.54,25.51,25.52,19600.0,25.51,25.54,25.51,25.52,19600.0
2011-06-21 15:50:00,25.51,25.53,25.5,25.5,17500.0,25.51,25.53,25.5,25.5,17500.0
2011-06-21 15:55:00,25.5,25.51,25.48,25.5,32100.0,25.5,25.51,25.48,25.5,32100.0
2011-06-22 09:30:00,25.37,25.45,25.37,25.42,5000.0,25.37,25.45,25.37,25.42,5000.0
2011-06-22 09:35:00,25.43,25.43,25.41,25.41,3800.0,25.43,25.43,25.41,25.41,3800.0
2011-06-22 09:40:00,25.43,25.45,25.43,25.43,3700.0,25.43,25.45,25.43,25.43,3700.0
2011-06-22 09:45:00,25.43,25.54,25.42,25.53,10000.0,25.43,25.54,25.42,25.53,10000.0
2011-06-22 09:50:00,25.51,25.55,25.48,25.54,6700.0,25.51,25.55,25.48,25.54,6700.0
2011-06-22 09:55:00,25.56,25.61,25.55,25.61,6400.0,25.56,25.61,25.55,25.61,6400.0
2011-06-22 10:00:00,25.61,25.61,25.47,25.49,5400.0,25.61,25.61,25.47,25.49,5400.0
2011-06-22 10:05:00,25.49,25.54,25.49,25.53,7200.0,25.49,25.54,25.49,25.53,7200.0
2011-06-22 10:10:00,25.52,25.53,25.51,25.51,2500.0,25.52,25.53,25.51,25.51,2500.0
2011-06-22 10:15:00,25.51,25.52,25.48,25.51,14000.0,25.51,25.52,25.48,25.51,14000.0
2011-06-22 10:20:00,25.51,25.53,25.51,25.53,5700.0,25.51,25.53,25.51,25.53,5700.0
2011-06-22 10:25:00,25.54,25.54,25.51,25.53,2300.0,25.54,25.54,25.51,25.53,2300.0
2011-06-22 10:30:00,25.53,25.53,25.52,25.52,2700.0,25.53,25.53,25.52,25.52,2700.0
2011-06-22 10:35:00,25.51,25.51,25.5,25.5,3700.0,25.51,25.51,25.5,25.5,3700.0
2011-06-22 10:40:00,25.5,25.53,25.5,25.51,6700.0,25.5,25.53,25.5,25.51,6700.0
2011-06-22 10:45:00,25.52,25.53,25.51,25.51,4900.0,25.52,25.53,25.51,25.51,4900.0
2011-06-22 10:50:00,25.52,25.54,25.52,25.54,6000.0,25.52,25.54,25.52,25.54,6000.0
2011-06-22 10:55:00,25.53,25.6,25.53,25.59,8800.0,25.53,25.6,25.53,25.59,8800.0
2011-06-22 11:00:00,25.58,25.61,25.57,25.6,3100.0,25.58,25.61,25.57,25.6,3100.0
2011-06-22 11:05:00,25.6,25.62,25.6,25.62,5700.0,25.6,25.62,25.6,25.62,5700.0
2011-06-22 11:10:00,25.63,25.65,25.62,25.64,8400.0,25.63,25.65,25.62,25.64,8400.0
2011-06-22 11:15:00,25.64,25.67,25.64,25.67,12000.0,25.64,25.67,25.64,25.67,12000.0
2011-06-22 11:20:00,25.67,25.69,25.66,25.67,8400.0,25.67,25.69,25.66,25.67,8400.0
2011-06-22 11:25:00,25.67,25.69,25.67,25.67,8900.0,25.67,25.69,25.67,25.67,8900.0
2011-06-22 11:30:00,25.68,25.68,25.66,25.67,12300.0,25.68,25.68,25.66,25.67,12300.0
2011-06-22 11:35:00,25.67,25.68,25.67,25.67,3700.0,25.67,25.68,25.67,25.67,3700.0
2011-06-22 11:40:00,25.67,25.67,25.65,25.65,8600.0,25.67,25.67,25.65,25.65,8600.0
2011-06-22 11:45:00,25.65,25.66,25.65,25.65,1300.0,25.65,25.66,25.65,25.65,1300.0
2011-06-22 11:50:00,25.65,25.66,25.65,25.65,3700.0,25.65,25.66,25.65,25.65,3700.0
2011-06-22 11:55:00,25.66,25.67,25.65,25.67,6000.0,25.66,25.67,25.65,25.67,6000.0
2011-06-22 12:00:00,25.67,25.67,25.62,25.63,10900.0,25.67,25.67,25.62,25.63,10900.0
2011-06-22 12:05:00,25.62,25.64,25.62,25.64,4200.0,25.62,25.64,25.62,25.64,4200.0
2011-06-22 12:10:00,25.65,25.68,25.64,25.66,10100.0,25.65,25.68,25.64,25.66,10100.0
2011-06-22 12:15:00,25.66,25.66,25.64,25.64,9300.0,25.66,25.66,25.64,25.64,9300.0
2011-06-22 12:20:00,25.64,25.64,25.61,25.62,8600.0,25.64,25.64,25.61,25.62,8600.0
2011-06-22 12:25:00,25.62,25.62,25.61,25.61,1900.0,25.62,25.62,25.61,25.61,1900.0
2011-06-22 12:30:00,25.61,25.66,25.61,25.63,19400.0,25.61,25.66,25.61,25.63,19400.0
2011-06-22 12:35:00,25.64,25.64,25.61,25.63,13600.0,25.64,25.64,25.61,25.63,13600.0
2011-06-22 12:40:00,25.63,25.67,25.63,25.67,8600.0,25.63,25.67,25.63,25.67,8600.0
2011-06-22 12:45:00,25.67,25.68,25.66,25.67,6900.0,25.67,25.68,25.66,25.67,6900.0
2011-06-22 12:50:00,25.67,25.69,25.67,25.67,3300.0,25.67,25.69,25.67,25.67,3300.0
2011-06-22 12:55:00,25.67,25.7,25.66,25.69,8500.0,25.67,25.7,25.66,25.69,8500.0
2011-06-22 13:00:00,25.69,25.72,25.69,25.72,7100.0,25.69,25.72,25.69,25.72,7100.0
2011-06-22 13:05:00,25.71,25.73,25.71,25.72,6900.0,25.71,25.73,25.71,25.72,6900.0
2011-06-22 13:10:00,25.72,25.73,25.72,25.72,8500.0,25.72,25.73,25.72,25.72,8500.0
2011-06-22 13:15:00,25.72,25.75,25.72,25.74,9900.0,25.72,25.75,25.72,25.74,9900.0
2011-06-22 13:20:00,25.74,25.75,25.73,25.73,8600.0,25.74,25.75,25.73,25.73,8600.0
2011-06-22 13:25:00,25.73,25.77,25.73,25.77,8000.0,25.73,25.77,25.73,25.77,8000.0
2011-06-22 13:30:00,25.77,25.79,25.77,25.79,12600.0,25.77,25.79,25.77,25.79,12600.0
2011-06-22 13:35:00,25.79,25.8,25.77,25.77,9000.0,25.79,25.8,25.77,25.77,9000.0
2011-06-22 13:40:00,25.78,25.78,25.77,25.77,2200.0,25.78,25.78,25.77,25.77,2200.0
2011-06-22 13:45:00,25.78,25.79,25.77,25.79,5300.0,25.78,25.79,25.77,25.79,5300.0
2011-06-22 13:50:00,25.78,25.82,25.78,25.82,10600.0,25.78,25.82,25.78,25.82,10600.0
2011-06-22 13:55:00,25.81,25.82,25.79,25.8,16000.0,25.81,25.82,25.79,25.8,16000.0
2011-06-22 14:00:00,25.79,25.79,25.74,25.75,9700.0,25.79,25.79,25.74,25.75,9700.0
2011-06-22 14:05:00,25.74,25.75,25.71,25.75,19400.0,25.74,25.75,25.71,25.75,19400.0
2011-06-22 14:10:00,25.75,25.75,25.73,25.73,5400.0,25.75,25.75,25.73,25.73,5400.0
2011-06-22 14:15:00,25.72,25.74,25.71,25.71,9400.0,25.72,25.74,25.71,25.71,9400.0
2011-06-22 14:20:00,25.71,25.75,25.71,25.73,9600.0,25.71,25.75,25.71,25.73,9600.0
2011-06-22 14:25:00,25.72,25.73,25.7,25.7,8800.0,25.72,25.73,25.7,25.7,8800.0
2011-06-22 14:30:00,25.69,25.7,25.68,25.69,4200.0,25.69,25.7,25.68,25.69,4200.0
2011-06-22 14:35:00,25.69,25.7,25.65,25.65,7100.0,25.69,25.7,25.65,25.65,7100.0
2011-06-22 14:40:00,25.66,25.66,25.62,25.63,5400.0,25.66,25.66,25.62,25.63,5400.0
2011-06-22 14:45:00,25.63,25.64,25.61,25.62,8900.0,25.63,25.64,25.61,25.62,8900.0
2011-06-22 14:50:00,25.62,25.62,25.57,25.58,14600.0,25.62,25.62,25.57,25.58,14600.0
2011-06-22 14:55:00,25.57,25.58,25.55,25.57,11300.0,25.57,25.58,25.55,25.57,11300.0
2011-06-22 15:00:00,25.56,25.58,25.56,25.58,8400.0,25.56,25.58,25.56,25.58,8400.0
2011-06-22 15:05:00,25.58,25.6,25.55,25.6,8500.0,25.58,25.6,25.55,25.6,8500.0
2011-06-22 15:10:00,25.6,25.6,25.55,25.55,10000.0,25.6,25.6,25.55,25.55,10000.0
2011-06-22 15:15:00,25.55,25.57,25.55,25.57,8300.0,25.55,25.57,25.55,25.57,8300.0
2011-06-22 15:20:00,25.57,25.59,25.57,25.58,8500.0,25.57,25.59,25.57,25.58,8500.0
2011-06-22 15:25:00,25.58,25.59,25.57,25.58,7200.0,25.58,25.59,25.57,25.58,7200.0
2011-06-22 15:30:00,25.59,25.59,25.56,25.58,15800.0,25.59,25.59,25.56,25.58,15800.0
2011-06-22 15:35:00,25.58,25.6,25.57,25.58,14400.0,25.58,25.6,25.57,25.58,14400.0
2011-06-22 15:40:00,25.58,25.59,25.53,25.53,18200.0,25.58,25.59,25.53,25.53,18200.0
2011-06-22 15:45:00,25.53,25.56,25.52,25.55,31200.0,25.53,25.56,25.52,25.55,31200.0
2011-06-22 15:50:00,25.55,25.56,25.54,25.54,28300.0,25.55,25.56,25.54,25.54,28300.0
2011-06-22 15:55:00,25.55,25.55,25.49,25.55,47300.0,25.55,25.55,25.49,25.55,47300.0
2011-06-23 09:30:00,25.26,25.28,25.13,25.19,12100.0,25.26,25.28,25.13,25.19,12100.0
2011-06-23 09:35:00,25.17,25.32,25.17,25.32,4300.0,25.17,25.32,25.17,25.32,4300.0
2011-06-23 09:40:00,25.32,25.32,25.19,25.2,2200.0,25.32,25.32,25.19,25.2,2200.0
2011-06-23 09:45:00,25.23,25.26,25.23,25.26,3400.0,25.23,25.26,25.23,25.26,3400.0
2011-06-23 09:50:00,25.27,25.28,25.21,25.22,13500.0,25.27,25.28,25.21,25.22,13500.0
2011-06-23 09:55:00,25.23,25.29,25.21,25.29,4400.0,25.23,25.29,25.21,25.29,4400.0
2011-06-23 10:00:00,25.26,25.31,25.24,25.3,25000.0,25.26,25.31,25.24,25.3,25000.0
2011-06-23 10:05:00,25.3,25.34,25.28,25.31,6300.0,25.3,25.34,25.28,25.31,6300.0
2011-06-23 10:10:00,25.31,25.39,25.31,25.36,10200.0,25.31,25.39,25.31,25.36,10200.0
2011-06-23 10:15:00,25.37,25.37,25.33,25.35,4200.0,25.37,25.37,25.33,25.35,4200.0
2011-06-23 10:20:00,25.36,25.38,25.31,25.31,8800.0,25.36,25.38,25.31,25.31,8800.0
2011-06-23 10:25:00,25.31,25.35,25.29,25.35,6500.0,25.31,25.35,25.29,25.35,6500.0
2011-06-23 10:30:00,25.35,25.37,25.32,25.34,4200.0,25.35,25.37,25.32,25.34,4200.0
2011-06-23 10:35:00,25.31,25.31,25.24,25.29,6800.0,25.31,25.31,25.24,25.29,6800.0
2011-06-23 10:40:00,25.29,25.29,25.24,25.25,11300.0,25.29,25.29,25.24,25.25,11300.0
2011-06-23 10:45:00,25.25,25.25,25.21,25.21,15600.0,25.25,25.25,25.21,25.21,15600.0
2011-06-23 10:50:00,25.21,25.26,25.2,25.26,14700.0,25.21,25.26,25.2,25.26,14700.0
2011-06-23 10:55:00,25.25,25.28,25.25,25.28,7200.0,25.25,25.28,25.25,25.28,7200.0
2011-06-23 11:00:00,25.28,25.29,25.26,25.26,7700.0,25.28,25.29,25.26,25.26,7700.0
2011-06-23 11:05:00,25.25,25.31,25.25,25.31,10000.0,25.25,25.31,25.25,25.31,10000.0
2011-06-23 11:10:00,25.3,25.3,25.25,25.26,8300.0,25.3,25.3,25.25,25.26,8300.0
2011-06-23 11:15:00,25.26,25.29,25.23,25.29,7100.0,25.26,25.29,25.23,25.29,7100.0
2011-06-23 11:20:00,25.29,25.29,25.27,25.28,3800.0,25.29,25.29,25.27,25.28,3800.0
2011-06-23 11:25:00,25.28,25.32,25.27,25.31,12300.0,25.28,25.32,25.27,25.31,12300.0
2011-06-23 11:30:00,25.31,25.32,25.31,25.32,5700.0,25.31,25.32,25.31,25.32,5700.0
2011-06-23 11:35:00,25.32,25.33,25.31,25.32,2400.0,25.32,25.33,25.31,25.32,2400.0
2011-06-23 11:40:00,25.33,25.33,25.32,25.33,2000.0,25.33,25.33,25.32,25.33,2000.0
2011-06-23 11:45:00,25.33,25.33,25.31,25.32,2300.0,25.33,25.33,25.31,25.32,2300.0
2011-06-23 11:50:00,25.32,25.33,25.31,25.31,2200.0,25.32,25.33,25.31,25.31,2200.0
2011-06-23 11:55:00,25.32,25.33,25.31,25.33,2300.0,25.32,25.33,25.31,25.33,2300.0
2011-06-23 12:00:00,25.33,25.39,25.33,25.38,5900.0,25.33,25.39,25.33,25.38,5900.0
2011-06-23 12:05:00,25.39,25.39,25.39,25.39,1300.0,25.39,25.39,25.39,25.39,1300.0
2011-06-23 12:10:00,25.39,25.42,25.39,25.42,2400.0,25.39,25.42,25.39,25.42,2400.0
2011-06-23 12:15:00,25.42,25.42,25.37,25.37,7800.0,25.42,25.42,25.37,25.37,7800.0
2011-06-23 12:20:00,25.37,25.37,25.37,25.37,600.0,25.37,25.37,25.37,25.37,600.0
2011-06-23 12:25:00,25.37,25.37,25.32,25.32,11400.0,25.37,25.37,25.32,25.32,11400.0
2011-06-23 12:30:00,25.32,25.33,25.32,25.32,3700.0,25.32,25.33,25.32,25.32,3700.0
2011-06-23 12:35:00,25.33,25.34,25.32,25.32,1300.0,25.33,25.34,25.32,25.32,1300.0
2011-06-23 12:40:00,25.33,25.38,25.33,25.37,5900.0,25.33,25.38,25.33,25.37,5900.0
2011-06-23 12:45:00,25.37,25.37,25.36,25.37,3500.0,25.37,25.37,25.36,25.37,3500.0
2011-06-23 12:50:00,25.37,25.39,25.37,25.39,6700.0,25.37,25.39,25.37,25.39,6700.0
2011-06-23 12:55:00,25.39,25.44,25.39,25.43,3900.0,25.39,25.44,25.39,25.43,3900.0
2011-06-23 13:00:00,25.44,25.49,25.44,25.48,13800.0,25.44,25.49,25.44,25.48,13800.0
2011-06-23 13:05:00,25.49,25.53,25.49,25.51,6900.0,25.49,25.53,25.49,25.51,6900.0
2011-06-23 13:10:00,25.5,25.51,25.49,25.49,2900.0,25.5,25.51,25.49,25.49,2900.0
2011-06-23 13:15:00,25.5,25.5,25.48,25.48,1400.0,25.5,25.5,25.48,25.48,1400.0
2011-06-23 13:20:00,25.48,25.49,25.48,25.49,1900.0,25.48,25.49,25.48,25.49,1900.0
2011-06-23 13:25:00,25.48,25.49,25.46,25.46,3300.0,25.48,25.49,25.46,25.46,3300.0
2011-06-23 13:30:00,25.47,25.54,25.47,25.54,8700.0,25.47,25.54,25.47,25.54,8700.0
2011-06-23 13:35:00,25.54,25.54,25.51,25.52,3300.0,25.54,25.54,25.51,25.52,3300.0
2011-06-23 13:40:00,25.52,25.53,25.49,25.49,5800.0,25.52,25.53,25.49,25.49,5800.0
2011-06-23 13:45:00,25.48,25.49,25.48,25.48,2100.0,25.48,25.49,25.48,25.48,2100.0
2011-06-23 13:50:00,25.48,25.51,25.48,25.48,4100.0,25.48,25.51,25.48,25.48,4100.0
2011-06-23 13:55:00,25.47,25.51,25.47,25.5,3500.0,25.47,25.51,25.47,25.5,3500.0
2011-06-23 14:00:00,25.51,25.51,25.46,25.46,6400.0,25.51,25.51,25.46,25.46,6400.0
2011-06-23 14:05:00,25.45,25.47,25.44,25.47,9400.0,25.45,25.47,25.44,25.47,9400.0
2011-06-23 14:10:00,25.47,25.47,25.45,25.46,7500.0,25.47,25.47,25.45,25.46,7500.0
2011-06-23 14:15:00,25.45,25.46,25.43,25.44,10400.0,25.45,25.46,25.43,25.44,10400.0
2011-06-23 14:20:00,25.44,25.44,25.44,25.44,800.0,25.44,25.44,25.44,25.44,800.0
2011-06-23 14:25:00,25.44,25.48,25.44,25.48,7300.0,25.44,25.48,25.44,25.48,7300.0
2011-06-23 14:30:00,25.48,25.5,25.47,25.48,7600.0,25.48,25.5,25.47,25.48,7600.0
2011-06-23 14:35:00,25.47,25.48,25.43,25.43,7200.0,25.47,25.48,25.43,25.43,7200.0
2011-06-23 14:40:00,25.42,25.43,25.42,25.42,3400.0,25.42,25.43,25.42,25.42,3400.0
2011-06-23 14:45:00,25.42,25.43,25.37,25.4,5800.0,25.42,25.43,25.37,25.4,5800.0
2011-06-23 14:50:00,25.39,25.4,25.38,25.38,4200.0,25.39,25.4,25.38,25.38,4200.0
2011-06-23 14:55:00,25.38,25.6,25.38,25.6,20300.0,25.38,25.6,25.38,25.6,20300.0
2011-06-23 15:00:00,25.6,25.6,25.5,25.52,26500.0,25.6,25.6,25.5,25.52,26500.0
2011-06-23 15:05:00,25.54,25.65,25.51,25.6,25600.0,25.54,25.65,25.51,25.6,25600.0
2011-06-23 15:10:00,25.6,25.64,25.59,25.62,14100.0,25.6,25.64,25.59,25.62,14100.0
2011-06-23 15:15:00,25.62,25.67,25.62,25.63,25600.0,25.62,25.67,25.62,25.63,25600.0
2011-06-23 15:20:00,25.62,25.62,25.58,25.6,24400.0,25.62,25.62,25.58,25.6,24400.0
2011-06-23 15:25:00,25.6,25.61,25.57,25.57,10800.0,25.6,25.61,25.57,25.57,10800.0
2011-06-23 15:30:00,25.57,25.57,25.5,25.52,32000.0,25.57,25.57,25.5,25.52,32000.0
2011-06-23 15:35:00,25.52,25.54,25.49,25.51,25500.0,25.52,25.54,25.49,25.51,25500.0
2011-06-23 15:40:00,25.51,25.56,25.49,25.53,25400.0,25.51,25.56,25.49,25.53,25400.0
2011-06-23 15:45:00,25.53,25.56,25.51,25.56,24600.0,25.53,25.56,25.51,25.56,24600.0
2011-06-23 15:50:00,25.55,25.57,25.55,25.56,44700.0,25.55,25.57,25.55,25.56,44700.0
2011-06-23 15:55:00,25.57,25.61,25.57,25.58,24000.0,25.57,25.61,25.57,25.58,24000.0
2011-06-24 09:30:00,25.58,25.63,25.57,25.61,9800.0,25.58,25.63,25.57,25.61,9800.0
2011-06-24 09:35:00,25.6,25.61,25.48,25.57,13100.0,25.6,25.61,25.48,25.57,13100.0
2011-06-24 09:40:00,25.58,25.59,25.49,25.5,11400.0,25.58,25.59,25.49,25.5,11400.0
2011-06-24 09:45:00,25.5,25.54,25.46,25.49,11100.0,25.5,25.54,25.46,25.49,11100.0
2011-06-24 09:50:00,25.48,25.5,25.46,25.5,8300.0,25.48,25.5,25.46,25.5,8300.0
2011-06-24 09:55:00,25.49,25.54,25.48,25.52,7000.0,25.49,25.54,25.48,25.52,7000.0
2011-06-24 10:00:00,25.52,25.54,25.47,25.53,13100.0,25.52,25.54,25.47,25.53,13100.0
2011-06-24 10:05:00,25.53,25.53,25.48,25.51,10000.0,25.53,25.53,25.48,25.51,10000.0
2011-06-24 10:10:00,25.52,25.52,25.42,25.43,19700.0,25.52,25.52,25.42,25.43,19700.0
2011-06-24 10:15:00,25.43,25.45,25.41,25.42,7200.0,25.43,25.45,25.41,25.42,7200.0
2011-06-24 10:20:00,25.43,25.46,25.42,25.45,9900.0,25.43,25.46,25.42,25.45,9900.0
2011-06-24 10:25:00,25.45,25.45,25.38,25.45,9000.0,25.45,25.45,25.38,25.45,9000.0
2011-06-24 10:30:00,25.44,25.47,25.4,25.47,8100.0,25.44,25.47,25.4,25.47,8100.0
2011-06-24 10:35:00,25.47,25.51,25.47,25.5,6200.0,25.47,25.51,25.47,25.5,6200.0
2011-06-24 10:40:00,25.5,25.51,25.46,25.46,12800.0,25.5,25.51,25.46,25.46,12800.0
2011-06-24 10:45:00,25.46,25.47,25.44,25.47,13000.0,25.46,25.47,25.44,25.47,13000.0
2011-06-24 10:50:00,25.46,25.48,25.43,25.47,8700.0,25.46,25.48,25.43,25.47,8700.0
2011-06-24 10:55:00,25.48,25.51,25.47,25.49,7900.0,25.48,25.51,25.47,25.49,7900.0
2011-06-24 11:00:00,25.49,25.51,25.47,25.48,6600.0,25.49,25.51,25.47,25.48,6600.0
2011-06-24 11:05:00,25.48,25.48,25.45,25.46,6100.0,25.48,25.48,25.45,25.46,6100.0
2011-06-24 11:10:00,25.47,25.47,25.41,25.42,9800.0,25.47,25.47,25.41,25.42,9800.0
2011-06-24 11:15:00,25.42,25.45,25.42,25.45,6300.0,25.42,25.45,25.42,25.45,6300.0
2011-06-24 11:20:00,25.46,25.48,25.45,25.48,4600.0,25.46,25.48,25.45,25.48,4600.0
2011-06-24 11:25:00,25.49,25.52,25.46,25.51,6000.0,25.49,25.52,25.46,25.51,6000.0
2011-06-24 11:30:00,25.52,25.52,25.48,25.5,6000.0,25.52,25.52,25.48,25.5,6000.0
2011-06-24 11:35:00,25.5,25.51,25.49,25.49,4000.0,25.5,25.51,25.49,25.49,4000.0
2011-06-24 11:40:00,25.49,25.52,25.48,25.5,4800.0,25.49,25.52,25.48,25.5,4800.0
2011-06-24 11:45:00,25.5,25.51,25.5,25.51,4400.0,25.5,25.51,25.5,25.51,4400.0
2011-06-24 11:50:00,25.51,25.51,25.49,25.49,2600.0,25.51,25.51,25.49,25.49,2600.0
2011-06-24 11:55:00,25.49,25.49,25.44,25.44,3500.0,25.49,25.49,25.44,25.44,3500.0
2011-06-24 12:00:00,25.44,25.48,25.44,25.48,6100.0,25.44,25.48,25.44,25.48,6100.0
2011-06-24 12:05:00,25.49,25.49,25.4,25.41,15500.0,25.49,25.49,25.4,25.41,15500.0
2011-06-24 12:10:00,25.41,25.42,25.4,25.4,4400.0,25.41,25.42,25.4,25.4,4400.0
2011-06-24 12:15:00,25.4,25.41,25.4,25.41,1700.0,25.4,25.41,25.4,25.41,1700.0
2011-06-24 12:20:00,25.42,25.42,25.39,25.39,6100.0,25.42,25.42,25.39,25.39,6100.0
2011-06-24 12:25:00,25.39,25.4,25.38,25.39,4300.0,25.39,25.4,25.38,25.39,4300.0
2011-06-24 12:30:00,25.4,25.4,25.38,25.39,3900.0,25.4,25.4,25.38,25.39,3900.0
2011-06-24 12:35:00,25.4,25.4,25.38,25.39,3800.0,25.4,25.4,25.38,25.39,3800.0
2011-06-24 12:40:00,25.39,25.4,25.38,25.4,6800.0,25.39,25.4,25.38,25.4,6800.0
2011-06-24 12:45:00,25.39,25.39,25.35,25.37,9300.0,25.39,25.39,25.35,25.37,9300.0
2011-06-24 12:50:00,25.37,25.38,25.3,25.32,11800.0,25.37,25.38,25.3,25.32,11800.0
2011-06-24 12:55:00,25.32,25.38,25.32,25.38,4400.0,25.32,25.38,25.32,25.38,4400.0
2011-06-24 13:00:00,25.38,25.38,25.33,25.34,4300.0,25.38,25.38,25.33,25.34,4300.0
2011-06-24 13:05:00,25.34,25.37,25.33,25.37,5000.0,25.34,25.37,25.33,25.37,5000.0
2011-06-24 13:10:00,25.37,25.4,25.37,25.39,4000.0,25.37,25.4,25.37,25.39,4000.0
2011-06-24 13:15:00,25.4,25.41,25.33,25.37,17500.0,25.4,25.41,25.33,25.37,17500.0
2011-06-24 13:20:00,25.37,25.41,25.37,25.41,1800.0,25.37,25.41,25.37,25.41,1800.0
2011-06-24 13:25:00,25.41,25.42,25.41,25.42,4600.0,25.41,25.42,25.41,25.42,4600.0
2011-06-24 13:30:00,25.42,25.43,25.41,25.41,5800.0,25.42,25.43,25.41,25.41,5800.0
2011-06-24 13:35:00,25.41,25.47,25.4,25.45,6900.0,25.41,25.47,25.4,25.45,6900.0
2011-06-24 13:40:00,25.46,25.47,25.42,25.42,5200.0,25.46,25.47,25.42,25.42,5200.0
2011-06-24 13:45:00,25.43,25.48,25.43,25.48,5900.0,25.43,25.48,25.43,25.48,5900.0
2011-06-24 13:50:00,25.48,25.49,25.47,25.49,8700.0,25.48,25.49,25.47,25.49,8700.0
2011-06-24 13:55:00,25.49,25.49,25.46,25.47,5500.0,25.49,25.49,25.46,25.47,5500.0
2011-06-24 14:00:00,25.47,25.47,25.45,25.45,4400.0,25.47,25.47,25.45,25.45,4400.0
2011-06-24 14:05:00,25.45,25.46,25.43,25.43,7800.0,25.45,25.46,25.43,25.43,7800.0
2011-06-24 14:10:00,25.43,25.44,25.41,25.41,8900.0,25.43,25.44,25.41,25.41,8900.0
2011-06-24 14:15:00,25.41,25.43,25.41,25.43,2700.0,25.41,25.43,25.41,25.43,2700.0
2011-06-24 14:20:00,25.43,25.45,25.41,25.45,3900.0,25.43,25.45,25.41,25.45,3900.0
2011-06-24 14:25:00,25.46,25.46,25.44,25.44,3300.0,25.46,25.46,25.44,25.44,3300.0
2011-06-24 14:30:00,25.45,25.45,25.41,25.41,7200.0,25.45,25.45,25.41,25.41,7200.0
2011-06-24 14:35:00,25.41,25.41,25.38,25.41,6400.0,25.41,25.41,25.38,25.41,6400.0
2011-06-24 14:40:00,25.41,25.41,25.38,25.39,3700.0,25.41,25.41,25.38,25.39,3700.0
2011-06-24 14:45:00,25.39,25.43,25.39,25.4,7500.0,25.39,25.43,25.39,25.4,7500.0
2011-06-24 14:50:00,25.41,25.41,25.4,25.4,1900.0,25.41,25.41,25.4,25.4,1900.0
2011-06-24 14:55:00,25.4,25.41,25.35,25.37,9900.0,25.4,25.41,25.35,25.37,9900.0
2011-06-24 15:00:00,25.37,25.38,25.36,25.37,5800.0,25.37,25.38,25.36,25.37,5800.0
2011-06-24 15:05:00,25.37,25.37,25.34,25.36,5600.0,25.37,25.37,25.34,25.36,5600.0
2011-06-24 15:10:00,25.36,25.37,25.36,25.36,2400.0,25.36,25.37,25.36,25.36,2400.0
2011-06-24 15:15:00,25.36,25.38,25.36,25.38,4100.0,25.36,25.38,25.36,25.38,4100.0
2011-06-24 15:20:00,25.38,25.38,25.33,25.34,13500.0,25.38,25.38,25.33,25.34,13500.0
2011-06-24 15:25:00,25.34,25.35,25.34,25.34,3400.0,25.34,25.35,25.34,25.34,3400.0
2011-06-24 15:30:00,25.34,25.43,25.34,25.42,13100.0,25.34,25.43,25.34,25.42,13100.0
2011-06-24 15:35:00,25.42,25.42,25.38,25.39,7200.0,25.42,25.42,25.38,25.39,7200.0
2011-06-24 15:40:00,25.39,25.41,25.37,25.39,11900.0,25.39,25.41,25.37,25.39,11900.0
2011-06-24 15:45:00,25.38,25.39,25.35,25.35,7800.0,25.38,25.39,25.35,25.35,7800.0
2011-06-24 15:50:00,25.35,25.36,25.32,25.34,22300.0,25.35,25.36,25.32,25.34,22300.0
2011-06-24 15:55:00,25.34,25.36,25.33,25.33,41000.0,25.34,25.36,25.33,25.33,41000.0
2011-06-27 09:30:00,25.26,25.44,25.26,25.4,13700.0,25.26,25.44,25.26,25.4,13700.0
2011-06-27 09:35:00,25.4,25.4,25.28,25.29,5100.0,25.4,25.4,25.28,25.29,5100.0
2011-06-27 09:40:00,25.29,25.36,25.26,25.34,6500.0,25.29,25.36,25.26,25.34,6500.0
2011-06-27 09:45:00,25.35,25.41,25.34,25.4,8600.0,25.35,25.41,25.34,25.4,8600.0
2011-06-27 09:50:00,25.4,25.44,25.4,25.42,5900.0,25.4,25.44,25.4,25.42,5900.0
2011-06-27 09:55:00,25.43,25.43,25.39,25.41,3000.0,25.43,25.43,25.39,25.41,3000.0
2011-06-27 10:00:00,25.4,25.43,25.39,25.4,8700.0,25.4,25.43,25.39,25.4,8700.0
2011-06-27 10:05:00,25.4,25.42,25.39,25.41,4000.0,25.4,25.42,25.39,25.41,4000.0
2011-06-27 10:10:00,25.41,25.45,25.41,25.44,3800.0,25.41,25.45,25.41,25.44,3800.0
2011-06-27 10:15:00,25.44,25.5,25.43,25.5,4800.0,25.44,25.5,25.43,25.5,4800.0
2011-06-27 10:20:00,25.49,25.53,25.48,25.53,8900.0,25.49,25.53,25.48,25.53,8900.0
2011-06-27 10:25:00,25.53,25.57,25.53,25.57,6600.0,25.53,25.57,25.53,25.57,6600.0
2011-06-27 10:30:00,25.58,25.6,25.56,25.56,7000.0,25.58,25.6,25.56,25.56,7000.0
2011-06-27 10:35:00,25.55,25.57,25.53,25.54,4900.0,25.55,25.57,25.53,25.54,4900.0
2011-06-27 10:40:00,25.54,25.55,25.53,25.54,3200.0,25.54,25.55,25.53,25.54,3200.0
2011-06-27 10:45:00,25.55,25.58,25.55,25.56,8000.0,25.55,25.58,25.55,25.56,8000.0
2011-06-27 10:50:00,25.56,25.56,25.54,25.55,3200.0,25.56,25.56,25.54,25.55,3200.0
2011-06-27 10:55:00,25.55,25.55,25.53,25.53,3300.0,25.55,25.55,25.53,25.53,3300.0
2011-06-27 11:00:00,25.53,25.54,25.52,25.54,3600.0,25.53,25.54,25.52,25.54,3600.0
2011-06-27 11:05:00,25.54,25.54,25.51,25.51,4900.0,25.54,25.54,25.51,25.51,4900.0
2011-06-27 11:10:00,25.5,25.54,25.5,25.54,5200.0,25.5,25.54,25.5,25.54,5200.0
2011-06-27 11:15:00,25.54,25.55,25.53,25.54,2900.0,25.54,25.55,25.53,25.54,2900.0
2011-06-27 11:20:00,25.53,25.55,25.53,25.54,3600.0,25.53,25.55,25.53,25.54,3600.0
2011-06-27 11:25:00,25.55,25.55,25.54,25.55,2600.0,25.55,25.55,25.54,25.55,2600.0
2011-06-27 11:30:00,25.54,25.57,25.54,25.57,3800.0,25.54,25.57,25.54,25.57,3800.0
2011-06-27 11:35:00,25.56,25.6,25.56,25.59,6600.0,25.56,25.6,25.56,25.59,6600.0
2011-06-27 11:40:00,25.58,25.58,25.56,25.56,4100.0,25.58,25.58,25.56,25.56,4100.0
2011-06-27 11:45:00,25.56,25.56,25.55,25.55,7000.0,25.56,25.56,25.55,25.55,7000.0
2011-06-27 11:50:00,25.55,25.58,25.54,25.57,8000.0,25.55,25.58,25.54,25.57,8000.0
2011-06-27 11:55:00,25.57,25.57,25.53,25.56,5200.0,25.57,25.57,25.53,25.56,5200.0
2011-06-27 12:00:00,25.57,25.58,25.57,25.57,3000.0,25.57,25.58,25.57,25.57,3000.0
2011-06-27 12:05:00,25.56,25.57,25.56,25.57,1300.0,25.56,25.57,25.56,25.57,1300.0
2011-06-27 12:10:00,25.58,25.59,25.58,25.58,2600.0,25.58,25.59,25.58,25.58,2600.0
2011-06-27 12:15:00,25.59,25.59,25.57,25.58,2700.0,25.59,25.59,25.57,25.58,2700.0
2011-06-27 12:20:00,25.58,25.58,25.57,25.57,800.0,25.58,25.58,25.57,25.57,800.0
2011-06-27 12:25:00,25.58,25.59,25.57,25.58,2100.0,25.58,25.59,25.57,25.58,2100.0
2011-06-27 12:30:00,25.59,25.59,25.58,25.58,1900.0,25.59,25.59,25.58,25.58,1900.0
2011-06-27 12:35:00,25.58,25.59,25.58,25.59,2600.0,25.58,25.59,25.58,25.59,2600.0
2011-06-27 12:40:00,25.59,25.6,25.58,25.58,2000.0,25.59,25.6,25.58,25.58,2000.0
2011-06-27 12:45:00,25.59,25.6,25.59,25.59,2200.0,25.59,25.6,25.59,25.59,2200.0
2011-06-27 12:50:00,25.59,25.6,25.58,25.6,6700.0,25.59,25.6,25.58,25.6,6700.0
2011-06-27 12:55:00,25.6,25.6,25.59,25.59,2300.0,25.6,25.6,25.59,25.59,2300.0
2011-06-27 13:00:00,25.58,25.6,25.58,25.59,2200.0,25.58,25.6,25.58,25.59,2200.0
2011-06-27 13:05:00,25.59,25.59,25.59,25.59,1900.0,25.59,25.59,25.59,25.59,1900.0
2011-06-27 13:10:00,25.59,25.59,25.58,25.58,2900.0,25.59,25.59,25.58,25.58,2900.0
2011-06-27 13:15:00,25.59,25.6,25.58,25.58,4500.0,25.59,25.6,25.58,25.58,4500.0
2011-06-27 13:20:00,25.59,25.59,25.55,25.55,6100.0,25.59,25.59,25.55,25.55,6100.0
2011-06-27 13:25:00,25.55,25.55,25.52,25.54,5500.0,25.55,25.55,25.52,25.54,5500.0
2011-06-27 13:30:00,25.54,25.55,25.54,25.55,2800.0,25.54,25.55,25.54,25.55,2800.0
2011-06-27 13:35:00,25.54,25.54,25.51,25.53,6300.0,25.54,25.54,25.51,25.53,6300.0
2011-06-27 13:40:00,25.53,25.53,25.51,25.52,3200.0,25.53,25.53,25.51,25.52,3200.0
2011-06-27 13:45:00,25.52,25.53,25.51,25.51,5000.0,25.52,25.53,25.51,25.51,5000.0
2011-06-27 13:50:00,25.51,25.55,25.51,25.53,5000.0,25.51,25.55,25.51,25.53,5000.0
2011-06-27 13:55:00,25.53,25.53,25.51,25.51,1500.0,25.53,25.53,25.51,25.51,1500.0
2011-06-27 14:00:00,25.52,25.57,25.52,25.55,8600.0,25.52,25.57,25.52,25.55,8600.0
2011-06-27 14:05:00,25.56,25.59,25.56,25.58,5500.0,25.56,25.59,25.56,25.58,5500.0
2011-06-27 14:10:00,25.58,25.6,25.56,25.58,6400.0,25.58,25.6,25.56,25.58,6400.0
2011-06-27 14:15:00,25.59,25.59,25.53,25.53,11500.0,25.59,25.59,25.53,25.53,11500.0
2011-06-27 14:20:00,25.55,25.59,25.55,25.57,4500.0,25.55,25.59,25.55,25.57,4500.0
2011-06-27 14:25:00,25.57,25.59,25.57,25.57,6800.0,25.57,25.59,25.57,25.57,6800.0
2011-06-27 14:30:00,25.58,25.58,25.57,25.57,4300.0,25.58,25.58,25.57,25.57,4300.0
2011-06-27 14:35:00,25.57,25.58,25.56,25.56,2100.0,25.57,25.58,25.56,25.56,2100.0
2011-06-27 14:40:00,25.57,25.58,25.56,25.57,4400.0,25.57,25.58,25.56,25.57,4400.0
2011-06-27 14:45:00,25.57,25.58,25.56,25.57,4600.0,25.57,25.58,25.56,25.57,4600.0
2011-06-27 14:50:00,25.57,25.58,25.53,25.53,7500.0,25.57,25.58,25.53,25.53,7500.0
2011-06-27 14:55:00,25.53,25.54,25.53,25.53,2000.0,25.53,25.54,25.53,25.53,2000.0
2011-06-27 15:00:00,25.54,25.54,25.53,25.53,3600.0,25.54,25.54,25.53,25.53,3600.0
2011-06-27 15:05:00,25.53,25.54,25.51,25.51,5500.0,25.53,25.54,25.51,25.51,5500.0
2011-06-27 15:10:00,25.51,25.53,25.5,25.52,10000.0,25.51,25.53,25.5,25.52,10000.0
2011-06-27 15:15:00,25.53,25.54,25.52,25.52,6000.0,25.53,25.54,25.52,25.52,6000.0
2011-06-27 15:20:00,25.52,25.57,25.52,25.56,10900.0,25.52,25.57,25.52,25.56,10900.0
2011-06-27 15:25:00,25.55,25.55,25.52,25.53,22700.0,25.55,25.55,25.52,25.53,22700.0
2011-06-27 15:30:00,25.54,25.54,25.51,25.52,17100.0,25.54,25.54,25.51,25.52,17100.0
2011-06-27 15:35:00,25.51,25.53,25.51,25.52,12000.0,25.51,25.53,25.51,25.52,12000.0
2011-06-27 15:40:00,25.52,25.52,25.49,25.5,42600.0,25.52,25.52,25.49,25.5,42600.0
2011-06-27 15:45:00,25.5,25.5,25.48,25.49,36700.0,25.5,25.5,25.48,25.49,36700.0
2011-06-27 15:50:00,25.48,25.49,25.45,25.45,27700.0,25.48,25.49,25.45,25.45,27700.0
2011-06-27 15:55:00,25.45,25.46,25.42,25.42,74800.0,25.45,25.46,25.42,25.42,74800.0
2011-06-28 09:30:00,25.47,25.5,25.38,25.49,5600.0,25.47,25.5,25.38,25.49,5600.0
2011-06-28 09:35:00,25.49,25.57,25.47,25.57,11400.0,25.49,25.57,25.47,25.57,11400.0
2011-06-28 09:40:00,25.57,25.59,25.57,25.59,2900.0,25.57,25.59,25.57,25.59,2900.0
2011-06-28 09:45:00,25.6,25.64,25.59,25.62,8500.0,25.6,25.64,25.59,25.62,8500.0
2011-06-28 09:50:00,25.62,25.64,25.59,25.6,8000.0,25.62,25.64,25.59,25.6,8000.0
2011-06-28 09:55:00,25.6,25.64,25.59,25.61,4000.0,25.6,25.64,25.59,25.61,4000.0
2011-06-28 10:00:00,25.61,25.66,25.61,25.66,5400.0,25.61,25.66,25.61,25.66,5400.0
2011-06-28 10:05:00,25.65,25.65,25.63,25.64,3400.0,25.65,25.65,25.63,25.64,3400.0
2011-06-28 10:10:00,25.65,25.66,25.62,25.63,6900.0,25.65,25.66,25.62,25.63,6900.0
2011-06-28 10:15:00,25.64,25.66,25.6,25.6,6000.0,25.64,25.66,25.6,25.6,6000.0
2011-06-28 10:20:00,25.59,25.61,25.58,25.61,3000.0,25.59,25.61,25.58,25.61,3000.0
2011-06-28 10:25:00,25.62,25.63,25.6,25.62,4500.0,25.62,25.63,25.6,25.62,4500.0
2011-06-28 10:30:00,25.63,25.68,25.63,25.64,8400.0,25.63,25.68,25.63,25.64,8400.0
2011-06-28 10:35:00,25.65,25.65,25.63,25.64,1700.0,25.65,25.65,25.63,25.64,1700.0
2011-06-28 10:40:00,25.64,25.65,25.64,25.65,1700.0,25.64,25.65,25.64,25.65,1700.0
2011-06-28 10:45:00,25.65,25.66,25.63,25.63,3000.0,25.65,25.66,25.63,25.63,3000.0
2011-06-28 10:50:00,25.62,25.63,25.61,25.63,4100.0,25.62,25.63,25.61,25.63,4100.0
2011-06-28 10:55:00,25.62,25.63,25.59,25.6,17400.0,25.62,25.63,25.59,25.6,17400.0
2011-06-28 11:00:00,25.59,25.6,25.54,25.55,6400.0,25.59,25.6,25.54,25.55,6400.0
2011-06-28 11:05:00,25.54,25.55,25.53,25.55,5800.0,25.54,25.55,25.53,25.55,5800.0
2011-06-28 11:10:00,25.56,25.56,25.53,25.55,6900.0,25.56,25.56,25.53,25.55,6900.0
2011-06-28 11:15:00,25.55,25.57,25.54,25.54,5200.0,25.55,25.57,25.54,25.54,5200.0
2011-06-28 11:20:00,25.55,25.57,25.55,25.57,5300.0,25.55,25.57,25.55,25.57,5300.0
2011-06-28 11:25:00,25.56,25.56,25.53,25.54,3400.0,25.56,25.56,25.53,25.54,3400.0
2011-06-28 11:30:00,25.54,25.54,25.52,25.52,5100.0,25.54,25.54,25.52,25.52,5100.0
2011-06-28 11:35:00,25.52,25.54,25.52,25.52,3200.0,25.52,25.54,25.52,25.52,3200.0
2011-06-28 11:40:00,25.52,25.53,25.51,25.51,4600.0,25.52,25.53,25.51,25.51,4600.0
2011-06-28 11:45:00,25.51,25.55,25.51,25.52,9100.0,25.51,25.55,25.51,25.52,9100.0
2011-06-28 11:50:00,25.53,25.53,25.52,25.53,1200.0,25.53,25.53,25.52,25.53,1200.0
2011-06-28 11:55:00,25.53,25.53,25.52,25.52,4200.0,25.53,25.53,25.52,25.52,4200.0
2011-06-28 12:00:00,25.52,25.57,25.52,25.57,5500.0,25.52,25.57,25.52,25.57,5500.0
2011-06-28 12:05:00,25.57,25.57,25.57,25.57,1100.0,25.57,25.57,25.57,25.57,1100.0
2011-06-28 12:10:00,25.57,25.57,25.54,25.55,1400.0,25.57,25.57,25.54,25.55,1400.0
2011-06-28 12:15:00,25.55,25.57,25.55,25.56,3000.0,25.55,25.57,25.55,25.56,3000.0
2011-06-28 12:20:00,25.57,25.57,25.56,25.56,2500.0,25.57,25.57,25.56,25.56,2500.0
2011-06-28 12:25:00,25.56,25.57,25.55,25.56,2200.0,25.56,25.57,25.55,25.56,2200.0
2011-06-28 12:30:00,25.57,25.58,25.56,25.58,4900.0,25.57,25.58,25.56,25.58,4900.0
2011-06-28 12:35:00,25.58,25.6,25.58,25.59,3100.0,25.58,25.6,25.58,25.59,3100.0
2011-06-28 12:40:00,25.58,25.6,25.58,25.58,4700.0,25.58,25.6,25.58,25.58,4700.0
2011-06-28 12:45:00,25.59,25.59,25.58,25.59,3600.0,25.59,25.59,25.58,25.59,3600.0
2011-06-28 12:50:00,25.58,25.59,25.58,25.58,2500.0,25.58,25.59,25.58,25.58,2500.0
2011-06-28 12:55:00,25.58,25.59,25.58,25.58,1400.0,25.58,25.59,25.58,25.58,1400.0
2011-06-28 13:00:00,25.58,25.59,25.56,25.59,6000.0,25.58,25.59,25.56,25.59,6000.0
2011-06-28 13:05:00,25.58,25.58,25.57,25.58,3000.0,25.58,25.58,25.57,25.58,3000.0
2011-06-28 13:10:00,25.58,25.58,25.55,25.56,7900.0,25.58,25.58,25.55,25.56,7900.0
2011-06-28 13:15:00,25.56,25.56,25.55,25.56,2100.0,25.56,25.56,25.55,25.56,2100.0
2011-06-28 13:20:00,25.55,25.55,25.54,25.54,2300.0,25.55,25.55,25.54,25.54,2300.0
2011-06-28 13:25:00,25.54,25.55,25.54,25.54,2700.0,25.54,25.55,25.54,25.54,2700.0
2011-06-28 13:30:00,25.54,25.54,25.51,25.51,5500.0,25.54,25.54,25.51,25.51,5500.0
2011-06-28 13:35:00,25.51,25.54,25.51,25.53,6600.0,25.51,25.54,25.51,25.53,6600.0
2011-06-28 13:40:00,25.52,25.54,25.52,25.53,1200.0,25.52,25.54,25.52,25.53,1200.0
2011-06-28 13:45:00,25.54,25.56,25.53,25.55,3100.0,25.54,25.56,25.53,25.55,3100.0
2011-06-28 13:50:00,25.56,25.57,25.55,25.57,4300.0,25.56,25.57,25.55,25.57,4300.0
2011-06-28 13:55:00,25.58,25.58,25.55,25.55,2900.0,25.58,25.58,25.55,25.55,2900.0
2011-06-28 14:00:00,25.55,25.57,25.55,25.57,2400.0,25.55,25.57,25.55,25.57,2400.0
2011-06-28 14:05:00,25.57,25.57,25.55,25.56,4200.0,25.57,25.57,25.55,25.56,4200.0
2011-06-28 14:10:00,25.55,25.57,25.55,25.56,4300.0,25.55,25.57,25.55,25.56,4300.0
2011-06-28 14:15:00,25.55,25.57,25.55,25.56,4500.0,25.55,25.57,25.55,25.56,4500.0
2011-06-28 14:20:00,25.57,25.6,25.57,25.59,5000.0,25.57,25.6,25.57,25.59,5000.0
2011-06-28 14:25:00,25.59,25.59,25.57,25.58,4800.0,25.59,25.59,25.57,25.58,4800.0
2011-06-28 14:30:00,25.59,25.6,25.58,25.59,5000.0,25.59,25.6,25.58,25.59,5000.0
2011-06-28 14:35:00,25.6,25.6,25.59,25.6,4300.0,25.6,25.6,25.59,25.6,4300.0
2011-06-28 14:40:00,25.59,25.6,25.58,25.59,5000.0,25.59,25.6,25.58,25.59,5000.0
2011-06-28 14:45:00,25.58,25.59,25.57,25.57,3100.0,25.58,25.59,25.57,25.57,3100.0
2011-06-28 14:50:00,25.57,25.57,25.55,25.56,5600.0,25.57,25.57,25.55,25.56,5600.0
2011-06-28 14:55:00,25.55,25.57,25.55,25.56,5400.0,25.55,25.57,25.55,25.56,5400.0
2011-06-28 15:00:00,25.56,25.57,25.55,25.55,4800.0,25.56,25.57,25.55,25.55,4800.0
2011-06-28 15:05:00,25.56,25.57,25.55,25.56,11400.0,25.56,25.57,25.55,25.56,11400.0
2011-06-28 15:10:00,25.57,25.57,25.53,25.54,21100.0,25.57,25.57,25.53,25.54,21100.0
2011-06-28 15:15:00,25.54,25.55,25.53,25.53,7200.0,25.54,25.55,25.53,25.53,7200.0
2011-06-28 15:20:00,25.54,25.55,25.53,25.54,5600.0,25.54,25.55,25.53,25.54,5600.0
2011-06-28 15:25:00,25.54,25.55,25.53,25.54,4600.0,25.54,25.55,25.53,25.54,4600.0
2011-06-28 15:30:00,25.54,25.55,25.53,25.55,7600.0,25.54,25.55,25.53,25.55,7600.0
2011-06-28 15:35:00,25.55,25.57,25.54,25.56,8000.0,25.55,25.57,25.54,25.56,8000.0
2011-06-28 15:40:00,25.56,25.59,25.56,25.57,16800.0,25.56,25.59,25.56,25.57,16800.0
2011-06-28 15:45:00,25.57,25.6,25.57,25.6,22200.0,25.57,25.6,25.57,25.6,22200.0
2011-06-28 15:50:00,25.59,25.6,25.58,25.58,13800.0,25.59,25.6,25.58,25.58,13800.0
2011-06-28 15:55:00,25.59,25.62,25.57,25.62,36700.0,25.59,25.62,25.57,25.62,36700.0
2011-06-29 09:30:00,25.66,25.7,25.64,25.67,9200.0,25.66,25.7,25.64,25.67,9200.0
2011-06-29 09:35:00,25.63,25.64,25.59,25.64,3800.0,25.63,25.64,25.59,25.64,3800.0
2011-06-29 09:40:00,25.61,25.61,25.5,25.52,5100.0,25.61,25.61,25.5,25.52,5100.0
2011-06-29 09:45:00,25.5,25.51,25.46,25.49,32100.0,25.5,25.51,25.46,25.49,32100.0
2011-06-29 09:50:00,25.48,25.5,25.45,25.46,28000.0,25.48,25.5,25.45,25.46,28000.0
2011-06-29 09:55:00,25.48,25.48,25.46,25.46,4500.0,25.48,25.48,25.46,25.46,4500.0
2011-06-29 10:00:00,25.49,25.53,25.43,25.46,22900.0,25.49,25.53,25.43,25.46,22900.0
2011-06-29 10:05:00,25.47,25.49,25.45,25.48,10200.0,25.47,25.49,25.45,25.48,10200.0
2011-06-29 10:10:00,25.48,25.53,25.48,25.52,12700.0,25.48,25.53,25.48,25.52,12700.0
2011-06-29 10:15:00,25.53,25.57,25.53,25.57,3000.0,25.53,25.57,25.53,25.57,3000.0
2011-06-29 10:20:00,25.57,25.61,25.57,25.6,5100.0,25.57,25.61,25.57,25.6,5100.0
2011-06-29 10:25:00,25.59,25.61,25.57,25.6,7100.0,25.59,25.61,25.57,25.6,7100.0
2011-06-29 10:30:00,25.62,25.64,25.62,25.63,4700.0,25.62,25.64,25.62,25.63,4700.0
2011-06-29 10:35:00,25.64,25.64,25.61,25.62,7200.0,25.64,25.64,25.61,25.62,7200.0
2011-06-29 10:40:00,25.63,25.65,25.62,25.64,12200.0,25.63,25.65,25.62,25.64,12200.0
2011-06-29 10:45:00,25.64,25.64,25.61,25.63,5400.0,25.64,25.64,25.61,25.63,5400.0
2011-06-29 10:50:00,25.63,25.64,25.61,25.61,5100.0,25.63,25.64,25.61,25.61,5100.0
2011-06-29 10:55:00,25.62,25.68,25.62,25.67,5600.0,25.62,25.68,25.62,25.67,5600.0
2011-06-29 11:00:00,25.67,25.67,25.65,25.66,3400.0,25.67,25.67,25.65,25.66,3400.0
2011-06-29 11:05:00,25.66,25.69,25.64,25.64,17500.0,25.66,25.69,25.64,25.64,17500.0
2011-06-29 11:10:00,25.64,25.64,25.62,25.63,4900.0,25.64,25.64,25.62,25.63,4900.0
2011-06-29 11:15:00,25.64,25.64,25.59,25.59,8700.0,25.64,25.64,25.59,25.59,8700.0
2011-06-29 11:20:00,25.6,25.62,25.6,25.62,6600.0,25.6,25.62,25.6,25.62,6600.0
2011-06-29 11:25:00,25.62,25.63,25.6,25.61,7100.0,25.62,25.63,25.6,25.61,7100.0
2011-06-29 11:30:00,25.62,25.63,25.62,25.62,4600.0,25.62,25.63,25.62,25.62,4600.0
2011-06-29 11:35:00,25.61,25.62,25.6,25.6,3400.0,25.61,25.62,25.6,25.6,3400.0
2011-06-29 11:40:00,25.6,25.63,25.6,25.62,2500.0,25.6,25.63,25.6,25.62,2500.0
2011-06-29 11:45:00,25.61,25.62,25.61,25.61,3200.0,25.61,25.62,25.61,25.61,3200.0
2011-06-29 11:50:00,25.62,25.64,25.62,25.63,4000.0,25.62,25.64,25.62,25.63,4000.0
2011-06-29 11:55:00,25.64,25.67,25.62,25.67,3200.0,25.64,25.67,25.62,25.67,3200.0
2011-06-29 12:00:00,25.66,25.7,25.64,25.7,4700.0,25.66,25.7,25.64,25.7,4700.0
2011-06-29 12:05:00,25.7,25.71,25.7,25.7,4800.0,25.7,25.71,25.7,25.7,4800.0
2011-06-29 12:10:00,25.7,25.71,25.69,25.7,2900.0,25.7,25.71,25.69,25.7,2900.0
2011-06-29 12:15:00,25.7,25.71,25.7,25.7,1500.0,25.7,25.71,25.7,25.7,1500.0
2011-06-29 12:20:00,25.69,25.71,25.69,25.7,1700.0,25.69,25.71,25.69,25.7,1700.0
2011-06-29 12:25:00,25.7,25.71,25.68,25.7,2100.0,25.7,25.71,25.68,25.7,2100.0
2011-06-29 12:30:00,25.69,25.71,25.68,25.7,2600.0,25.69,25.71,25.68,25.7,2600.0
2011-06-29 12:35:00,25.7,25.71,25.7,25.71,4000.0,25.7,25.71,25.7,25.71,4000.0
2011-06-29 12:40:00,25.71,25.71,25.7,25.7,200.0,25.71,25.71,25.7,25.7,200.0
2011-06-29 12:45:00,25.7,25.71,25.7,25.71,4000.0,25.7,25.71,25.7,25.71,4000.0
2011-06-29 12:50:00,25.71,25.71,25.7,25.71,2300.0,25.71,25.71,25.7,25.71,2300.0
2011-06-29 12:55:00,25.71,25.71,25.7,25.7,2200.0,25.71,25.71,25.7,25.7,2200.0
2011-06-29 13:00:00,25.7,25.7,25.69,25.69,2000.0,25.7,25.7,25.69,25.69,2000.0
2011-06-29 13:05:00,25.7,25.71,25.69,25.7,2200.0,25.7,25.71,25.69,25.7,2200.0
2011-06-29 13:10:00,25.7,25.73,25.7,25.71,3700.0,25.7,25.73,25.7,25.71,3700.0
2011-06-29 13:15:00,25.71,25.72,25.66,25.66,15900.0,25.71,25.72,25.66,25.66,15900.0
2011-06-29 13:20:00,25.66,25.66,25.64,25.65,4600.0,25.66,25.66,25.64,25.65,4600.0
2011-06-29 13:25:00,25.66,25.66,25.63,25.63,7900.0,25.66,25.66,25.63,25.63,7900.0
2011-06-29 13:30:00,25.63,25.65,25.63,25.65,5300.0,25.63,25.65,25.63,25.65,5300.0
2011-06-29 13:35:00,25.65,25.65,25.64,25.64,2900.0,25.65,25.65,25.64,25.64,2900.0
2011-06-29 13:40:00,25.64,25.64,25.64,25.64,1200.0,25.64,25.64,25.64,25.64,1200.0
2011-06-29 13:45:00,25.64,25.65,25.64,25.65,1300.0,25.64,25.65,25.64,25.65,1300.0
2011-06-29 13:50:00,25.64,25.65,25.63,25.63,4400.0,25.64,25.65,25.63,25.63,4400.0
2011-06-29 13:55:00,25.63,25.64,25.63,25.64,3500.0,25.63,25.64,25.63,25.64,3500.0
2011-06-29 14:00:00,25.63,25.65,25.63,25.64,4000.0,25.63,25.65,25.63,25.64,4000.0
2011-06-29 14:05:00,25.65,25.65,25.61,25.62,6800.0,25.65,25.65,25.61,25.62,6800.0
2011-06-29 14:10:00,25.61,25.61,25.59,25.59,7000.0,25.61,25.61,25.59,25.59,7000.0
2011-06-29 14:15:00,25.58,25.6,25.58,25.59,8200.0,25.58,25.6,25.58,25.59,8200.0
2011-06-29 14:20:00,25.59,25.6,25.56,25.56,9800.0,25.59,25.6,25.56,25.56,9800.0
2011-06-29 14:25:00,25.56,25.57,25.54,25.57,6700.0,25.56,25.57,25.54,25.57,6700.0
2011-06-29 14:30:00,25.57,25.59,25.56,25.59,5300.0,25.57,25.59,25.56,25.59,5300.0
2011-06-29 14:35:00,25.59,25.6,25.58,25.58,3500.0,25.59,25.6,25.58,25.58,3500.0
2011-06-29 14:40:00,25.58,25.58,25.57,25.57,3800.0,25.58,25.58,25.57,25.57,3800.0
2011-06-29 14:45:00,25.58,25.59,25.57,25.57,12600.0,25.58,25.59,25.57,25.57,12600.0
2011-06-29 14:50:00,25.57,25.61,25.57,25.59,4300.0,25.57,25.61,25.57,25.59,4300.0
2011-06-29 14:55:00,25.6,25.62,25.59,25.62,6000.0,25.6,25.62,25.59,25.62,6000.0
2011-06-29 15:00:00,25.62,25.63,25.61,25.62,4900.0,25.62,25.63,25.61,25.62,4900.0
2011-06-29 15:05:00,25.62,25.62,25.6,25.6,8400.0,25.62,25.62,25.6,25.6,8400.0
2011-06-29 15:10:00,25.59,25.65,25.59,25.64,8300.0,25.59,25.65,25.59,25.64,8300.0
2011-06-29 15:15:00,25.64,25.65,25.63,25.64,7400.0,25.64,25.65,25.63,25.64,7400.0
2011-06-29 15:20:00,25.65,25.67,25.63,25.67,13700.0,25.65,25.67,25.63,25.67,13700.0
2011-06-29 15:25:00,25.67,25.69,25.66,25.67,12500.0,25.67,25.69,25.66,25.67,12500.0
2011-06-29 15:30:00,25.67,25.68,25.66,25.67,12400.0,25.67,25.68,25.66,25.67,12400.0
2011-06-29 15:35:00,25.68,25.69,25.67,25.68,9800.0,25.68,25.69,25.67,25.68,9800.0
2011-06-29 15:40:00,25.68,25.71,25.68,25.69,13500.0,25.68,25.71,25.68,25.69,13500.0
2011-06-29 15:45:00,25.68,25.7,25.66,25.68,21300.0,25.68,25.7,25.66,25.68,21300.0
2011-06-29 15:50:00,25.68,25.7,25.67,25.7,15100.0,25.68,25.7,25.67,25.7,15100.0
2011-06-29 15:55:00,25.7,25.7,25.66,25.68,34900.0,25.7,25.7,25.66,25.68,34900.0
2011-06-30 09:30:00,25.88,26.12,25.6,25.67,24500.0,25.88,26.12,25.6,25.67,24500.0
2011-06-30 09:35:00,25.69,25.74,25.69,25.72,4500.0,25.69,25.74,25.69,25.72,4500.0
2011-06-30 09:40:00,25.74,25.78,25.72,25.78,4000.0,25.74,25.78,25.72,25.78,4000.0
2011-06-30 09:45:00,25.78,25.85,25.77,25.83,14100.0,25.78,25.85,25.77,25.83,14100.0
2011-06-30 09:50:00,25.82,25.83,25.79,25.82,9400.0,25.82,25.83,25.79,25.82,9400.0
2011-06-30 09:55:00,25.83,25.84,25.82,25.83,4600.0,25.83,25.84,25.82,25.83,4600.0
2011-06-30 10:00:00,25.84,25.89,25.83,25.89,5200.0,25.84,25.89,25.83,25.89,5200.0
2011-06-30 10:05:00,25.88,25.89,25.84,25.87,9700.0,25.88,25.89,25.84,25.87,9700.0
2011-06-30 10:10:00,25.86,25.86,25.83,25.83,4200.0,25.86,25.86,25.83,25.83,4200.0
2011-06-30 10:15:00,25.83,25.85,25.83,25.84,2600.0,25.83,25.85,25.83,25.84,2600.0
2011-06-30 10:20:00,25.85,25.89,25.85,25.89,11300.0,25.85,25.89,25.85,25.89,11300.0
2011-06-30 10:25:00,25.89,25.91,25.88,25.89,4800.0,25.89,25.91,25.88,25.89,4800.0
2011-06-30 10:30:00,25.9,25.9,25.88,25.88,4500.0,25.9,25.9,25.88,25.88,4500.0
2011-06-30 10:35:00,25.88,25.89,25.86,25.86,5700.0,25.88,25.89,25.86,25.86,5700.0
2011-06-30 10:40:00,25.85,25.87,25.82,25.83,5400.0,25.85,25.87,25.82,25.83,5400.0
2011-06-30 10:45:00,25.83,25.83,25.76,25.76,12100.0,25.83,25.83,25.76,25.76,12100.0
2011-06-30 10:50:00,25.78,25.84,25.78,25.84,3000.0,25.78,25.84,25.78,25.84,3000.0
2011-06-30 10:55:00,25.84,25.86,25.83,25.86,2800.0,25.84,25.86,25.83,25.86,2800.0
2011-06-30 11:00:00,25.86,25.91,25.86,25.91,3600.0,25.86,25.91,25.86,25.91,3600.0
2011-06-30 11:05:00,25.91,25.91,25.88,25.88,3600.0,25.91,25.91,25.88,25.88,3600.0
2011-06-30 11:10:00,25.89,25.92,25.88,25.92,3300.0,25.89,25.92,25.88,25.92,3300.0
2011-06-30 11:15:00,25.91,25.91,25.9,25.9,900.0,25.91,25.91,25.9,25.9,900.0
2011-06-30 11:20:00,25.91,25.93,25.91,25.93,1500.0,25.91,25.93,25.91,25.93,1500.0
2011-06-30 11:25:00,25.92,25.92,25.9,25.9,4200.0,25.92,25.92,25.9,25.9,4200.0
2011-06-30 11:30:00,25.91,25.93,25.91,25.93,2400.0,25.91,25.93,25.91,25.93,2400.0
2011-06-30 11:35:00,25.94,25.96,25.93,25.95,2900.0,25.94,25.96,25.93,25.95,2900.0
2011-06-30 11:40:00,25.94,25.95,25.92,25.95,5800.0,25.94,25.95,25.92,25.95,5800.0
2011-06-30 11:45:00,25.95,25.96,25.94,25.94,2200.0,25.95,25.96,25.94,25.94,2200.0
2011-06-30 11:50:00,25.95,25.96,25.95,25.95,6000.0,25.95,25.96,25.95,25.95,6000.0
2011-06-30 11:55:00,25.96,26.0,25.96,25.98,3100.0,25.96,26.0,25.96,25.98,3100.0
2011-06-30 12:00:00,25.98,25.98,25.96,25.97,2900.0,25.98,25.98,25.96,25.97,2900.0
2011-06-30 12:05:00,25.97,25.97,25.96,25.96,5000.0,25.97,25.97,25.96,25.96,5000.0
2011-06-30 12:10:00,25.96,25.96,25.93,25.94,4600.0,25.96,25.96,25.93,25.94,4600.0
2011-06-30 12:15:00,25.95,25.95,25.93,25.93,2600.0,25.95,25.95,25.93,25.93,2600.0
2011-06-30 12:20:00,25.93,25.94,25.92,25.92,3700.0,25.93,25.94,25.92,25.92,3700.0
2011-06-30 12:25:00,25.93,25.94,25.92,25.94,1900.0,25.93,25.94,25.92,25.94,1900.0
2011-06-30 12:30:00,25.93,25.94,25.89,25.89,5200.0,25.93,25.94,25.89,25.89,5200.0
2011-06-30 12:35:00,25.89,25.89,25.88,25.88,2500.0,25.89,25.89,25.88,25.88,2500.0
2011-06-30 12:40:00,25.88,25.88,25.87,25.87,5000.0,25.88,25.88,25.87,25.87,5000.0
2011-06-30 12:45:00,25.87,25.88,25.87,25.87,1400.0,25.87,25.88,25.87,25.87,1400.0
2011-06-30 12:50:00,25.87,25.88,25.87,25.88,1200.0,25.87,25.88,25.87,25.88,1200.0
2011-06-30 12:55:00,25.87,25.88,25.86,25.86,3000.0,25.87,25.88,25.86,25.86,3000.0
2011-06-30 13:00:00,25.86,25.87,25.86,25.87,1000.0,25.86,25.87,25.86,25.87,1000.0
2011-06-30 13:05:00,25.86,25.87,25.86,25.87,1500.0,25.86,25.87,25.86,25.87,1500.0
2011-06-30 13:10:00,25.86,25.87,25.84,25.84,4700.0,25.86,25.87,25.84,25.84,4700.0
2011-06-30 13:15:00,25.84,25.84,25.81,25.81,2800.0,25.84,25.84,25.81,25.81,2800.0
2011-06-30 13:20:00,25.81,25.83,25.79,25.82,12100.0,25.81,25.83,25.79,25.82,12100.0
2011-06-30 13:25:00,25.82,25.82,25.79,25.8,12400.0,25.82,25.82,25.79,25.8,12400.0
2011-06-30 13:30:00,25.8,25.81,25.8,25.8,2600.0,25.8,25.81,25.8,25.8,2600.0
2011-06-30 13:35:00,25.81,25.82,25.81,25.81,1300.0,25.81,25.82,25.81,25.81,1300.0
2011-06-30 13:40:00,25.81,25.81,25.8,25.81,3000.0,25.81,25.81,25.8,25.81,3000.0
2011-06-30 13:45:00,25.82,25.84,25.82,25.84,3200.0,25.82,25.84,25.82,25.84,3200.0
2011-06-30 13:50:00,25.83,25.84,25.83,25.83,600.0,25.83,25.84,25.83,25.83,600.0
2011-06-30 13:55:00,25.84,25.87,25.83,25.87,2700.0,25.84,25.87,25.83,25.87,2700.0
2011-06-30 14:00:00,25.87,25.89,25.87,25.88,4500.0,25.87,25.89,25.87,25.88,4500.0
2011-06-30 14:05:00,25.87,25.89,25.87,25.88,1400.0,25.87,25.89,25.87,25.88,1400.0
2011-06-30 14:10:00,25.88,25.88,25.87,25.87,800.0,25.88,25.88,25.87,25.87,800.0
2011-06-30 14:15:00,25.88,25.9,25.87,25.9,9800.0,25.88,25.9,25.87,25.9,9800.0
2011-06-30 14:20:00,25.89,25.91,25.89,25.91,1300.0,25.89,25.91,25.89,25.91,1300.0
2011-06-30 14:25:00,25.9,25.91,25.86,25.86,13600.0,25.9,25.91,25.86,25.86,13600.0
2011-06-30 14:30:00,25.86,25.87,25.84,25.84,31400.0,25.86,25.87,25.84,25.84,31400.0
2011-06-30 14:35:00,25.85,25.85,25.83,25.83,4500.0,25.85,25.85,25.83,25.83,4500.0
2011-06-30 14:40:00,25.83,25.83,25.82,25.82,4200.0,25.83,25.83,25.82,25.82,4200.0
2011-06-30 14:45:00,25.82,25.82,25.8,25.8,8000.0,25.82,25.82,25.8,25.8,8000.0
2011-06-30 14:50:00,25.81,25.81,25.8,25.8,2100.0,25.81,25.81,25.8,25.8,2100.0
2011-06-30 14:55:00,25.8,25.83,25.8,25.81,5100.0,25.8,25.83,25.8,25.81,5100.0
2011-06-30 15:00:00,25.81,25.81,25.8,25.8,3800.0,25.81,25.81,25.8,25.8,3800.0
2011-06-30 15:05:00,25.8,25.81,25.79,25.8,8400.0,25.8,25.81,25.79,25.8,8400.0
2011-06-30 15:10:00,25.8,25.8,25.79,25.79,3700.0,25.8,25.8,25.79,25.79,3700.0
2011-06-30 15:15:00,25.79,25.8,25.79,25.79,3600.0,25.79,25.8,25.79,25.79,3600.0
2011-06-30 15:20:00,25.79,25.8,25.77,25.78,16300.0,25.79,25.8,25.77,25.78,16300.0
2011-06-30 15:25:00,25.78,25.79,25.78,25.79,5700.0,25.78,25.79,25.78,25.79,5700.0
2011-06-30 15:30:00,25.79,25.79,25.77,25.78,15900.0,25.79,25.79,25.77,25.78,15900.0
2011-06-30 15:35:00,25.78,25.81,25.77,25.78,23000.0,25.78,25.81,25.77,25.78,23000.0
2011-06-30 15:40:00,25.78,25.79,25.77,25.79,12500.0,25.78,25.79,25.77,25.79,12500.0
2011-06-30 15:45:00,25.79,25.79,25.74,25.75,46700.0,25.79,25.79,25.74,25.75,46700.0
2011-06-30 15:50:00,25.74,25.76,25.71,25.75,49600.0,25.74,25.76,25.71,25.75,49600.0
2011-06-30 15:55:00,25.74,25.75,25.71,25.71,83400.0,25.74,25.75,25.71,25.71,83400.0
2011-07-01 09:30:00,25.78,25.78,25.64,25.71,7600.0,25.78,25.78,25.64,25.71,7600.0
2011-07-01 09:35:00,25.71,25.76,25.69,25.73,5600.0,25.71,25.76,25.69,25.73,5600.0
2011-07-01 09:40:00,25.75,25.8,25.74,25.76,3600.0,25.75,25.8,25.74,25.76,3600.0
2011-07-01 09:45:00,25.79,25.79,25.76,25.78,11900.0,25.79,25.79,25.76,25.78,11900.0
2011-07-01 09:50:00,25.78,25.86,25.78,25.86,8200.0,25.78,25.86,25.78,25.86,8200.0
2011-07-01 09:55:00,25.86,25.86,25.76,25.8,12800.0,25.86,25.86,25.76,25.8,12800.0
2011-07-01 10:00:00,25.82,25.93,25.82,25.92,28500.0,25.82,25.93,25.82,25.92,28500.0
2011-07-01 10:05:00,25.92,25.92,25.89,25.89,4800.0,25.92,25.92,25.89,25.89,4800.0
2011-07-01 10:10:00,25.9,25.9,25.89,25.9,2700.0,25.9,25.9,25.89,25.9,2700.0
2011-07-01 10:15:00,25.9,25.92,25.89,25.91,10300.0,25.9,25.92,25.89,25.91,10300.0
2011-07-01 10:20:00,25.9,25.95,25.9,25.95,9200.0,25.9,25.95,25.9,25.95,9200.0
2011-07-01 10:25:00,25.94,25.97,25.91,25.94,11800.0,25.94,25.97,25.91,25.94,11800.0
2011-07-01 10:30:00,25.94,25.99,25.94,25.99,7000.0,25.94,25.99,25.94,25.99,7000.0
2011-07-01 10:35:00,25.99,26.0,25.98,26.0,7300.0,25.99,26.0,25.98,26.0,7300.0
2011-07-01 10:40:00,26.0,26.0,26.0,26.0,1100.0,26.0,26.0,26.0,26.0,1100.0
2011-07-01 10:45:00,25.99,26.0,25.99,26.0,3100.0,25.99,26.0,25.99,26.0,3100.0
2011-07-01 10:50:00,26.0,26.03,26.0,26.02,11900.0,26.0,26.03,26.0,26.02,11900.0
2011-07-01 10:55:00,26.01,26.02,26.01,26.01,6200.0,26.01,26.02,26.01,26.01,6200.0
2011-07-01 11:00:00,26.02,26.03,26.0,26.01,11600.0,26.02,26.03,26.0,26.01,11600.0
2011-07-01 11:05:00,26.01,26.02,25.99,26.0,9400.0,26.01,26.02,25.99,26.0,9400.0
2011-07-01 11:10:00,26.0,26.0,25.97,25.99,36100.0,26.0,26.0,25.97,25.99,36100.0
2011-07-01 11:15:00,25.99,26.03,25.99,26.03,6900.0,25.99,26.03,25.99,26.03,6900.0
2011-07-01 11:20:00,26.03,26.03,26.02,26.03,7100.0,26.03,26.03,26.02,26.03,7100.0
2011-07-01 11:25:00,26.03,26.03,26.01,26.01,15400.0,26.03,26.03,26.01,26.01,15400.0
2011-07-01 11:30:00,26.01,26.02,25.99,26.0,9300.0,26.01,26.02,25.99,26.0,9300.0
2011-07-01 11:35:00,26.0,26.01,25.99,26.0,15200.0,26.0,26.01,25.99,26.0,15200.0
2011-07-01 11:40:00,26.0,26.0,25.99,26.0,3500.0,26.0,26.0,25.99,26.0,3500.0
2011-07-01 11:45:00,25.99,26.0,25.99,26.0,5600.0,25.99,26.0,25.99,26.0,5600.0
2011-07-01 11:50:00,26.0,26.0,25.99,26.0,1700.0,26.0,26.0,25.99,26.0,1700.0
2011-07-01 11:55:00,26.0,26.01,25.98,25.98,9600.0,26.0,26.01,25.98,25.98,9600.0
2011-07-01 12:00:00,25.99,25.99,25.92,25.96,23900.0,25.99,25.99,25.92,25.96,23900.0
2011-07-01 12:05:00,25.97,25.99,25.97,25.99,1800.0,25.97,25.99,25.97,25.99,1800.0
2011-07-01 12:10:00,25.99,26.0,25.99,25.99,6200.0,25.99,26.0,25.99,25.99,6200.0
2011-07-01 12:15:00,26.0,26.0,25.93,25.94,26600.0,26.0,26.0,25.93,25.94,26600.0
2011-07-01 12:20:00,25.94,25.94,25.91,25.92,15400.0,25.94,25.94,25.91,25.92,15400.0
2011-07-01 12:25:00,25.91,25.93,25.91,25.92,3900.0,25.91,25.93,25.91,25.92,3900.0
2011-07-01 12:30:00,25.92,25.93,25.92,25.93,4700.0,25.92,25.93,25.92,25.93,4700.0
2011-07-01 12:35:00,25.93,25.94,25.92,25.94,7500.0,25.93,25.94,25.92,25.94,7500.0
2011-07-01 12:40:00,25.93,25.94,25.91,25.91,5200.0,25.93,25.94,25.91,25.91,5200.0
2011-07-01 12:45:00,25.92,25.92,25.9,25.9,4500.0,25.92,25.92,25.9,25.9,4500.0
2011-07-01 12:50:00,25.91,25.94,25.91,25.92,4700.0,25.91,25.94,25.91,25.92,4700.0
2011-07-01 12:55:00,25.92,25.94,25.91,25.92,10000.0,25.92,25.94,25.91,25.92,10000.0
2011-07-01 13:00:00,25.92,25.93,25.9,25.93,5100.0,25.92,25.93,25.9,25.93,5100.0
2011-07-01 13:05:00,25.93,25.95,25.92,25.95,7700.0,25.93,25.95,25.92,25.95,7700.0
2011-07-01 13:10:00,25.94,25.95,25.91,25.91,18200.0,25.94,25.95,25.91,25.91,18200.0
2011-07-01 13:15:00,25.91,25.93,25.91,25.92,4100.0,25.91,25.93,25.91,25.92,4100.0
2011-07-01 13:20:00,25.92,25.93,25.92,25.93,1500.0,25.92,25.93,25.92,25.93,1500.0
2011-07-01 13:25:00,25.92,25.93,25.91,25.93,4800.0,25.92,25.93,25.91,25.93,4800.0
2011-07-01 13:30:00,25.93,25.93,25.9,25.91,7200.0,25.93,25.93,25.9,25.91,7200.0
2011-07-01 13:35:00,25.91,25.92,25.9,25.92,4200.0,25.91,25.92,25.9,25.92,4200.0
2011-07-01 13:40:00,25.91,25.92,25.89,25.9,12000.0,25.91,25.92,25.89,25.9,12000.0
2011-07-01 13:45:00,25.9,25.9,25.89,25.9,9100.0,25.9,25.9,25.89,25.9,9100.0
2011-07-01 13:50:00,25.9,25.92,25.9,25.92,4300.0,25.9,25.92,25.9,25.92,4300.0
2011-07-01 13:55:00,25.92,25.92,25.91,25.92,1600.0,25.92,25.92,25.91,25.92,1600.0
2011-07-01 14:00:00,25.91,25.92,25.91,25.91,900.0,25.91,25.92,25.91,25.91,900.0
2011-07-01 14:05:00,25.92,25.92,25.87,25.9,16600.0,25.92,25.92,25.87,25.9,16600.0
2011-07-01 14:10:00,25.89,25.9,25.89,25.9,1200.0,25.89,25.9,25.89,25.9,1200.0
2011-07-01 14:15:00,25.9,25.91,25.9,25.9,10500.0,25.9,25.91,25.9,25.9,10500.0
2011-07-01 14:20:00,25.9,25.9,25.9,25.9,1600.0,25.9,25.9,25.9,25.9,1600.0
2011-07-01 14:25:00,25.9,25.9,25.89,25.89,3900.0,25.9,25.9,25.89,25.89,3900.0
2011-07-01 14:30:00,25.89,25.9,25.89,25.89,1900.0,25.89,25.9,25.89,25.89,1900.0
2011-07-01 14:35:00,25.9,25.9,25.89,25.9,1600.0,25.9,25.9,25.89,25.9,1600.0
2011-07-01 14:40:00,25.9,25.91,25.89,25.91,7600.0,25.9,25.91,25.89,25.91,7600.0
2011-07-01 14:45:00,25.92,25.92,25.91,25.91,900.0,25.92,25.92,25.91,25.91,900.0
2011-07-01 14:50:00,25.92,25.93,25.91,25.92,8400.0,25.92,25.93,25.91,25.92,8400.0
2011-07-01 14:55:00,25.93,25.93,25.92,25.92,2900.0,25.93,25.93,25.92,25.92,2900.0
2011-07-01 15:00:00,25.93,25.93,25.92,25.93,2700.0,25.93,25.93,25.92,25.93,2700.0
2011-07-01 15:05:00,25.93,25.96,25.93,25.95,8400.0,25.93,25.96,25.93,25.95,8400.0
2011-07-01 15:10:00,25.94,25.96,25.94,25.96,3400.0,25.94,25.96,25.94,25.96,3400.0
2011-07-01 15:15:00,25.96,25.96,25.93,25.95,13200.0,25.96,25.96,25.93,25.95,13200.0
2011-07-01 15:20:00,25.95,25.95,25.94,25.95,1600.0,25.95,25.95,25.94,25.95,1600.0
2011-07-01 15:25:00,25.94,25.95,25.94,25.94,4800.0,25.94,25.95,25.94,25.94,4800.0
2011-07-01 15:30:00,25.94,25.95,25.94,25.95,8700.0,25.94,25.95,25.94,25.95,8700.0
2011-07-01 15:35:00,25.95,25.95,25.94,25.95,3400.0,25.95,25.95,25.94,25.95,3400.0
2011-07-01 15:40:00,25.95,25.95,25.94,25.94,9700.0,25.95,25.95,25.94,25.94,9700.0
2011-07-01 15:45:00,25.95,25.98,25.94,25.95,32900.0,25.95,25.98,25.94,25.95,32900.0
2011-07-01 15:50:00,25.94,25.98,25.92,25.93,21700.0,25.94,25.98,25.92,25.93,21700.0
2011-07-01 15:55:00,25.93,25.95,25.92,25.95,38800.0,25.93,25.95,25.92,25.95,38800.0
2011-07-05 09:30:00,25.91,25.98,25.87,25.91,8600.0,25.91,25.98,25.87,25.91,8600.0
2011-07-05 09:35:00,25.93,25.94,25.88,25.88,2400.0,25.93,25.94,25.88,25.88,2400.0
2011-07-05 09:40:00,25.9,25.93,25.9,25.93,3100.0,25.9,25.93,25.9,25.93,3100.0
2011-07-05 09:45:00,25.94,25.95,25.89,25.89,2100.0,25.94,25.95,25.89,25.89,2100.0
2011-07-05 09:50:00,25.88,25.9,25.88,25.9,2400.0,25.88,25.9,25.88,25.9,2400.0
2011-07-05 09:55:00,25.89,25.89,25.88,25.88,4200.0,25.89,25.89,25.88,25.88,4200.0
2011-07-05 10:00:00,25.89,25.89,25.83,25.86,10000.0,25.89,25.89,25.83,25.86,10000.0
2011-07-05 10:05:00,25.86,25.87,25.82,25.82,6600.0,25.86,25.87,25.82,25.82,6600.0
2011-07-05 10:10:00,25.82,25.82,25.78,25.79,8300.0,25.82,25.82,25.78,25.79,8300.0
2011-07-05 10:15:00,25.79,25.79,25.72,25.72,4400.0,25.79,25.79,25.72,25.72,4400.0
2011-07-05 10:20:00,25.72,25.75,25.71,25.73,2400.0,25.72,25.75,25.71,25.73,2400.0
2011-07-05 10:25:00,25.73,25.77,25.72,25.77,3800.0,25.73,25.77,25.72,25.77,3800.0
2011-07-05 10:30:00,25.76,25.82,25.76,25.81,2200.0,25.76,25.82,25.76,25.81,2200.0
2011-07-05 10:35:00,25.81,25.83,25.8,25.83,4200.0,25.81,25.83,25.8,25.83,4200.0
2011-07-05 10:40:00,25.83,25.86,25.83,25.86,2900.0,25.83,25.86,25.83,25.86,2900.0
2011-07-05 10:45:00,25.86,25.89,25.84,25.84,4600.0,25.86,25.89,25.84,25.84,4600.0
2011-07-05 10:50:00,25.84,25.84,25.84,25.84,1200.0,25.84,25.84,25.84,25.84,1200.0
2011-07-05 10:55:00,25.84,25.84,25.81,25.81,3800.0,25.84,25.84,25.81,25.81,3800.0
2011-07-05 11:00:00,25.81,25.83,25.8,25.82,5100.0,25.81,25.83,25.8,25.82,5100.0
2011-07-05 11:05:00,25.82,25.82,25.81,25.81,2000.0,25.82,25.82,25.81,25.81,2000.0
2011-07-05 11:10:00,25.81,25.84,25.81,25.84,2300.0,25.81,25.84,25.81,25.84,2300.0
2011-07-05 11:15:00,25.83,25.87,25.83,25.86,3200.0,25.83,25.87,25.83,25.86,3200.0
2011-07-05 11:20:00,25.85,25.86,25.84,25.85,2300.0,25.85,25.86,25.84,25.85,2300.0
2011-07-05 11:25:00,25.85,25.85,25.84,25.85,1000.0,25.85,25.85,25.84,25.85,1000.0
2011-07-05 11:30:00,25.85,25.89,25.85,25.88,6400.0,25.85,25.89,25.85,25.88,6400.0
2011-07-05 11:35:00,25.87,25.88,25.87,25.88,900.0,25.87,25.88,25.87,25.88,900.0
2011-07-05 11:40:00,25.88,25.91,25.88,25.91,3100.0,25.88,25.91,25.88,25.91,3100.0
2011-07-05 11:45:00,25.91,25.94,25.9,25.93,2900.0,25.91,25.94,25.9,25.93,2900.0
2011-07-05 11:50:00,25.93,25.95,25.93,25.95,4200.0,25.93,25.95,25.93,25.95,4200.0
2011-07-05 11:55:00,25.94,25.95,25.94,25.95,1000.0,25.94,25.95,25.94,25.95,1000.0
2011-07-05 12:00:00,25.95,25.95,25.94,25.94,3200.0,25.95,25.95,25.94,25.94,3200.0
2011-07-05 12:05:00,25.94,25.96,25.94,25.96,10900.0,25.94,25.96,25.94,25.96,10900.0
2011-07-05 12:10:00,25.97,25.97,25.95,25.95,6900.0,25.97,25.97,25.95,25.95,6900.0
2011-07-05 12:15:00,25.95,25.96,25.95,25.95,3400.0,25.95,25.96,25.95,25.95,3400.0
2011-07-05 12:20:00,25.95,25.96,25.95,25.96,2500.0,25.95,25.96,25.95,25.96,2500.0
2011-07-05 12:25:00,25.96,25.97,25.96,25.97,3900.0,25.96,25.97,25.96,25.97,3900.0
2011-07-05 12:30:00,25.97,25.97,25.96,25.97,2000.0,25.97,25.97,25.96,25.97,2000.0
2011-07-05 12:35:00,25.97,25.97,25.96,25.97,3000.0,25.97,25.97,25.96,25.97,3000.0
2011-07-05 12:40:00,25.97,25.98,25.94,25.94,13700.0,25.97,25.98,25.94,25.94,13700.0
2011-07-05 12:45:00,25.94,25.95,25.93,25.95,5300.0,25.94,25.95,25.93,25.95,5300.0
2011-07-05 12:50:00,25.93,25.96,25.93,25.95,3800.0,25.93,25.96,25.93,25.95,3800.0
2011-07-05 12:55:00,25.95,25.95,25.95,25.95,1800.0,25.95,25.95,25.95,25.95,1800.0
2011-07-05 13:00:00,25.95,25.96,25.94,25.96,4500.0,25.95,25.96,25.94,25.96,4500.0
2011-07-05 13:05:00,25.97,25.97,25.95,25.96,2800.0,25.97,25.97,25.95,25.96,2800.0
2011-07-05 13:10:00,25.96,25.96,25.95,25.95,1300.0,25.96,25.96,25.95,25.95,1300.0
2011-07-05 13:15:00,25.95,25.96,25.94,25.94,2600.0,25.95,25.96,25.94,25.94,2600.0
2011-07-05 13:20:00,25.95,25.95,25.93,25.93,3600.0,25.95,25.95,25.93,25.93,3600.0
2011-07-05 13:25:00,25.94,25.97,25.93,25.97,7200.0,25.94,25.97,25.93,25.97,7200.0
2011-07-05 13:30:00,25.96,25.97,25.96,25.97,1400.0,25.96,25.97,25.96,25.97,1400.0
2011-07-05 13:35:00,25.97,25.99,25.96,25.99,5700.0,25.97,25.99,25.96,25.99,5700.0
2011-07-05 13:40:00,25.99,25.99,25.98,25.99,1800.0,25.99,25.99,25.98,25.99,1800.0
2011-07-05 13:45:00,25.99,26.0,25.99,26.0,8600.0,25.99,26.0,25.99,26.0,8600.0
2011-07-05 13:50:00,26.0,26.0,25.98,25.98,5700.0,26.0,26.0,25.98,25.98,5700.0
2011-07-05 13:55:00,25.98,25.99,25.98,25.99,1500.0,25.98,25.99,25.98,25.99,1500.0
2011-07-05 14:00:00,25.99,25.99,25.93,25.94,37800.0,25.99,25.99,25.93,25.94,37800.0
2011-07-05 14:05:00,25.93,25.94,25.92,25.93,3400.0,25.93,25.94,25.92,25.93,3400.0
2011-07-05 14:10:00,25.93,25.95,25.93,25.95,5900.0,25.93,25.95,25.93,25.95,5900.0
2011-07-05 14:15:00,25.95,25.95,25.94,25.94,2500.0,25.95,25.95,25.94,25.94,2500.0
2011-07-05 14:20:00,25.94,25.96,25.93,25.94,29200.0,25.94,25.96,25.93,25.94,29200.0
2011-07-05 14:25:00,25.94,25.95,25.94,25.95,2600.0,25.94,25.95,25.94,25.95,2600.0
2011-07-05 14:30:00,25.94,25.95,25.91,25.91,12000.0,25.94,25.95,25.91,25.91,12000.0
2011-07-05 14:35:00,25.92,25.95,25.92,25.94,4200.0,25.92,25.95,25.92,25.94,4200.0
2011-07-05 14:40:00,25.94,25.95,25.94,25.94,1600.0,25.94,25.95,25.94,25.94,1600.0
2011-07-05 14:45:00,25.95,25.95,25.94,25.94,2900.0,25.95,25.95,25.94,25.94,2900.0
2011-07-05 14:50:00,25.94,25.95,25.93,25.94,8100.0,25.94,25.95,25.93,25.94,8100.0
2011-07-05 14:55:00,25.95,25.95,25.94,25.95,3400.0,25.95,25.95,25.94,25.95,3400.0
2011-07-05 15:00:00,25.95,25.95,25.94,25.95,3600.0,25.95,25.95,25.94,25.95,3600.0
2011-07-05 15:05:00,25.94,25.95,25.94,25.94,3500.0,25.94,25.95,25.94,25.94,3500.0
2011-07-05 15:10:00,25.95,25.95,25.92,25.92,12300.0,25.95,25.95,25.92,25.92,12300.0
2011-07-05 15:15:00,25.92,25.93,25.92,25.93,3200.0,25.92,25.93,25.92,25.93,3200.0
2011-07-05 15:20:00,25.92,25.93,25.91,25.92,11700.0,25.92,25.93,25.91,25.92,11700.0
2011-07-05 15:25:00,25.93,25.93,25.92,25.93,5400.0,25.93,25.93,25.92,25.93,5400.0
2011-07-05 15:30:00,25.93,25.93,25.92,25.92,10400.0,25.93,25.93,25.92,25.92,10400.0
2011-07-05 15:35:00,25.92,25.92,25.91,25.91,7900.0,25.92,25.92,25.91,25.91,7900.0
2011-07-05 15:40:00,25.91,25.92,25.89,25.89,8100.0,25.91,25.92,25.89,25.89,8100.0
2011-07-05 15:45:00,25.9,25.9,25.88,25.88,9700.0,25.9,25.9,25.88,25.88,9700.0
2011-07-05 15:50:00,25.89,25.93,25.88,25.93,24200.0,25.89,25.93,25.88,25.93,24200.0
2011-07-05 15:55:00,25.92,25.93,25.88,25.9,38300.0,25.92,25.93,25.88,25.9,38300.0
2011-07-06 09:30:00,25.81,25.98,25.8,25.96,20800.0,25.81,25.98,25.8,25.96,20800.0
2011-07-06 09:35:00,25.96,26.03,25.95,25.96,20100.0,25.96,26.03,25.95,25.96,20100.0
2011-07-06 09:40:00,25.95,25.99,25.95,25.98,3600.0,25.95,25.99,25.95,25.98,3600.0
2011-07-06 09:45:00,25.95,26.0,25.94,25.99,9700.0,25.95,26.0,25.94,25.99,9700.0
2011-07-06 09:50:00,25.98,25.98,25.91,25.92,10400.0,25.98,25.98,25.91,25.92,10400.0
2011-07-06 09:55:00,25.92,25.93,25.9,25.9,5400.0,25.92,25.93,25.9,25.9,5400.0
2011-07-06 10:00:00,25.9,25.95,25.86,25.9,14900.0,25.9,25.95,25.86,25.9,14900.0
2011-07-06 10:05:00,25.89,25.92,25.86,25.87,8900.0,25.89,25.92,25.86,25.87,8900.0
2011-07-06 10:10:00,25.87,25.9,25.84,25.84,6900.0,25.87,25.9,25.84,25.84,6900.0
2011-07-06 10:15:00,25.83,25.85,25.79,25.82,9600.0,25.83,25.85,25.79,25.82,9600.0
2011-07-06 10:20:00,25.82,25.84,25.81,25.82,7000.0,25.82,25.84,25.81,25.82,7000.0
2011-07-06 10:25:00,25.83,25.88,25.8,25.85,16700.0,25.83,25.88,25.8,25.85,16700.0
2011-07-06 10:30:00,25.87,25.88,25.85,25.85,3400.0,25.87,25.88,25.85,25.85,3400.0
2011-07-06 10:35:00,25.85,25.89,25.84,25.88,5100.0,25.85,25.89,25.84,25.88,5100.0
2011-07-06 10:40:00,25.88,25.88,25.87,25.87,4200.0,25.88,25.88,25.87,25.87,4200.0
2011-07-06 10:45:00,25.87,25.88,25.86,25.88,9500.0,25.87,25.88,25.86,25.88,9500.0
2011-07-06 10:50:00,25.89,25.94,25.89,25.94,5800.0,25.89,25.94,25.89,25.94,5800.0
2011-07-06 10:55:00,25.94,25.95,25.94,25.95,4800.0,25.94,25.95,25.94,25.95,4800.0
2011-07-06 11:00:00,25.94,25.97,25.93,25.94,13200.0,25.94,25.97,25.93,25.94,13200.0
2011-07-06 11:05:00,25.94,25.96,25.91,25.91,6000.0,25.94,25.96,25.91,25.91,6000.0
2011-07-06 11:10:00,25.92,25.95,25.91,25.94,3300.0,25.92,25.95,25.91,25.94,3300.0
2011-07-06 11:15:00,25.94,25.95,25.92,25.94,4600.0,25.94,25.95,25.92,25.94,4600.0
2011-07-06 11:20:00,25.93,25.95,25.92,25.94,9700.0,25.93,25.95,25.92,25.94,9700.0
2011-07-06 11:25:00,25.94,25.94,25.92,25.94,3900.0,25.94,25.94,25.92,25.94,3900.0
2011-07-06 11:30:00,25.94,25.95,25.93,25.94,8000.0,25.94,25.95,25.93,25.94,8000.0
2011-07-06 11:35:00,25.95,26.0,25.94,25.97,8700.0,25.95,26.0,25.94,25.97,8700.0
2011-07-06 11:40:00,25.98,26.0,25.97,25.99,8100.0,25.98,26.0,25.97,25.99,8100.0
2011-07-06 11:45:00,26.0,26.0,25.99,26.0,2800.0,26.0,26.0,25.99,26.0,2800.0
2011-07-06 11:50:00,26.0,26.0,25.99,25.99,1100.0,26.0,26.0,25.99,25.99,1100.0
2011-07-06 11:55:00,25.99,26.03,25.99,26.03,5000.0,25.99,26.03,25.99,26.03,5000.0
2011-07-06 12:00:00,26.02,26.03,26.01,26.03,3400.0,26.02,26.03,26.01,26.03,3400.0
2011-07-06 12:05:00,26.02,26.03,26.01,26.01,2100.0,26.02,26.03,26.01,26.01,2100.0
2011-07-06 12:10:00,26.01,26.03,25.99,26.02,6300.0,26.01,26.03,25.99,26.02,6300.0
2011-07-06 12:15:00,26.02,26.02,26.01,26.02,6600.0,26.02,26.02,26.01,26.02,6600.0
2011-07-06 12:20:00,26.02,26.03,26.01,26.03,5200.0,26.02,26.03,26.01,26.03,5200.0
2011-07-06 12:25:00,26.02,26.03,26.02,26.03,3100.0,26.02,26.03,26.02,26.03,3100.0
2011-07-06 12:30:00,26.02,26.03,26.02,26.02,4300.0,26.02,26.03,26.02,26.02,4300.0
2011-07-06 12:35:00,26.02,26.06,26.01,26.05,13600.0,26.02,26.06,26.01,26.05,13600.0
2011-07-06 12:40:00,26.06,26.06,26.05,26.05,2600.0,26.06,26.06,26.05,26.05,2600.0
2011-07-06 12:45:00,26.06,26.06,26.05,26.05,3200.0,26.06,26.06,26.05,26.05,3200.0
2011-07-06 12:50:00,26.05,26.06,26.05,26.05,9200.0,26.05,26.06,26.05,26.05,9200.0
2011-07-06 12:55:00,26.05,26.13,26.05,26.13,10000.0,26.05,26.13,26.05,26.13,10000.0
2011-07-06 13:00:00,26.13,26.14,26.13,26.14,10900.0,26.13,26.14,26.13,26.14,10900.0
2011-07-06 13:05:00,26.13,26.13,26.11,26.11,3400.0,26.13,26.13,26.11,26.11,3400.0
2011-07-06 13:10:00,26.11,26.12,26.1,26.1,3400.0,26.11,26.12,26.1,26.1,3400.0
2011-07-06 13:15:00,26.11,26.11,26.1,26.11,3300.0,26.11,26.11,26.1,26.11,3300.0
2011-07-06 13:20:00,26.11,26.11,26.1,26.11,4300.0,26.11,26.11,26.1,26.11,4300.0
2011-07-06 13:25:00,26.11,26.11,26.1,26.1,3900.0,26.11,26.11,26.1,26.1,3900.0
2011-07-06 13:30:00,26.11,26.11,26.1,26.11,1300.0,26.11,26.11,26.1,26.11,1300.0
2011-07-06 13:35:00,26.11,26.11,26.09,26.09,6600.0,26.11,26.11,26.09,26.09,6600.0
2011-07-06 13:40:00,26.09,26.1,26.09,26.09,1200.0,26.09,26.1,26.09,26.09,1200.0
2011-07-06 13:45:00,26.1,26.1,26.09,26.1,600.0,26.1,26.1,26.09,26.1,600.0
2011-07-06 13:50:00,26.09,26.1,26.03,26.04,21300.0,26.09,26.1,26.03,26.04,21300.0
2011-07-06 13:55:00,26.04,26.07,26.04,26.07,9600.0,26.04,26.07,26.04,26.07,9600.0
2011-07-06 14:00:00,26.07,26.08,26.06,26.07,6000.0,26.07,26.08,26.06,26.07,6000.0
2011-07-06 14:05:00,26.06,26.06,26.01,26.02,7600.0,26.06,26.06,26.01,26.02,7600.0
2011-07-06 14:10:00,26.02,26.02,26.0,26.0,5500.0,26.02,26.02,26.0,26.0,5500.0
2011-07-06 14:15:00,26.01,26.01,26.0,26.01,2400.0,26.01,26.01,26.0,26.01,2400.0
2011-07-06 14:20:00,26.0,26.01,25.96,25.98,13100.0,26.0,26.01,25.96,25.98,13100.0
2011-07-06 14:25:00,25.97,25.98,25.97,25.98,1200.0,25.97,25.98,25.97,25.98,1200.0
2011-07-06 14:30:00,25.97,25.98,25.97,25.97,4000.0,25.97,25.98,25.97,25.97,4000.0
2011-07-06 14:35:00,25.97,25.98,25.96,25.98,10900.0,25.97,25.98,25.96,25.98,10900.0
2011-07-06 14:40:00,25.98,25.98,25.95,25.96,6800.0,25.98,25.98,25.95,25.96,6800.0
2011-07-06 14:45:00,25.96,25.99,25.95,25.98,11000.0,25.96,25.99,25.95,25.98,11000.0
2011-07-06 14:50:00,25.99,25.99,25.98,25.99,1300.0,25.99,25.99,25.98,25.99,1300.0
2011-07-06 14:55:00,25.99,25.99,25.94,25.94,17600.0,25.99,25.99,25.94,25.94,17600.0
2011-07-06 15:00:00,25.94,25.95,25.92,25.93,7700.0,25.94,25.95,25.92,25.93,7700.0
2011-07-06 15:05:00,25.93,25.95,25.9,25.95,18300.0,25.93,25.95,25.9,25.95,18300.0
2011-07-06 15:10:00,25.94,25.95,25.94,25.95,5600.0,25.94,25.95,25.94,25.95,5600.0
2011-07-06 15:15:00,25.94,25.95,25.94,25.95,4400.0,25.94,25.95,25.94,25.95,4400.0
2011-07-06 15:20:00,25.95,25.95,25.94,25.95,2700.0,25.95,25.95,25.94,25.95,2700.0
2011-07-06 15:25:00,25.94,25.95,25.94,25.95,8700.0,25.94,25.95,25.94,25.95,8700.0
2011-07-06 15:30:00,25.95,25.95,25.89,25.89,26600.0,25.95,25.95,25.89,25.89,26600.0
2011-07-06 15:35:00,25.9,25.9,25.85,25.85,47700.0,25.9,25.9,25.85,25.85,47700.0
2011-07-06 15:40:00,25.86,25.89,25.85,25.87,27300.0,25.86,25.89,25.85,25.87,27300.0
2011-07-06 15:45:00,25.86,25.87,25.84,25.84,38000.0,25.86,25.87,25.84,25.84,38000.0
2011-07-06 15:50:00,25.85,25.87,25.84,25.87,19400.0,25.85,25.87,25.84,25.87,19400.0
2011-07-06 15:55:00,25.87,25.89,25.86,25.87,35100.0,25.87,25.89,25.86,25.87,35100.0
2011-07-07 09:30:00,25.95,26.01,25.93,25.98,29800.0,25.95,26.01,25.93,25.98,29800.0
2011-07-07 09:35:00,25.98,26.01,25.98,25.98,14700.0,25.98,26.01,25.98,25.98,14700.0
2011-07-07 09:40:00,25.99,25.99,25.94,25.94,5000.0,25.99,25.99,25.94,25.94,5000.0
2011-07-07 09:45:00,25.94,25.96,25.94,25.94,10100.0,25.94,25.96,25.94,25.94,10100.0
2011-07-07 09:50:00,25.95,26.01,25.94,26.01,10100.0,25.95,26.01,25.94,26.01,10100.0
2011-07-07 09:55:00,26.01,26.02,25.95,25.95,8800.0,26.01,26.02,25.95,25.95,8800.0
2011-07-07 10:00:00,25.96,25.99,25.94,25.95,11600.0,25.96,25.99,25.94,25.95,11600.0
2011-07-07 10:05:00,25.94,25.95,25.91,25.91,8000.0,25.94,25.95,25.91,25.91,8000.0
2011-07-07 10:10:00,25.92,25.93,25.91,25.92,6700.0,25.92,25.93,25.91,25.92,6700.0
2011-07-07 10:15:00,25.93,25.96,25.93,25.94,3700.0,25.93,25.96,25.93,25.94,3700.0
2011-07-07 10:20:00,25.94,25.94,25.89,25.9,8900.0,25.94,25.94,25.89,25.9,8900.0
2011-07-07 10:25:00,25.92,25.93,25.9,25.92,5100.0,25.92,25.93,25.9,25.92,5100.0
2011-07-07 10:30:00,25.93,25.96,25.93,25.96,8600.0,25.93,25.96,25.93,25.96,8600.0
2011-07-07 10:35:00,25.97,25.98,25.96,25.98,4800.0,25.97,25.98,25.96,25.98,4800.0
2011-07-07 10:40:00,25.97,26.01,25.97,26.01,13300.0,25.97,26.01,25.97,26.01,13300.0
2011-07-07 10:45:00,26.01,26.03,25.99,26.02,14700.0,26.01,26.03,25.99,26.02,14700.0
2011-07-07 10:50:00,26.03,26.03,25.99,26.0,11300.0,26.03,26.03,25.99,26.0,11300.0
2011-07-07 10:55:00,25.99,26.03,25.99,26.03,5300.0,25.99,26.03,25.99,26.03,5300.0
2011-07-07 11:00:00,26.02,26.04,26.02,26.04,5400.0,26.02,26.04,26.02,26.04,5400.0
2011-07-07 11:05:00,26.05,26.09,26.04,26.09,38400.0,26.05,26.09,26.04,26.09,38400.0
2011-07-07 11:10:00,26.1,26.11,26.09,26.1,7900.0,26.1,26.11,26.09,26.1,7900.0
2011-07-07 11:15:00,26.11,26.11,26.09,26.1,4000.0,26.11,26.11,26.09,26.1,4000.0
2011-07-07 11:20:00,26.1,26.1,26.09,26.09,2000.0,26.1,26.1,26.09,26.09,2000.0
2011-07-07 11:25:00,26.09,26.1,26.09,26.09,2100.0,26.09,26.1,26.09,26.09,2100.0
2011-07-07 11:30:00,26.09,26.1,26.09,26.1,2600.0,26.09,26.1,26.09,26.1,2600.0
2011-07-07 11:35:00,26.1,26.1,26.09,26.1,2800.0,26.1,26.1,26.09,26.1,2800.0
2011-07-07 11:40:00,26.1,26.1,26.08,26.1,7200.0,26.1,26.1,26.08,26.1,7200.0
2011-07-07 11:45:00,26.1,26.1,26.09,26.09,1600.0,26.1,26.1,26.09,26.09,1600.0
2011-07-07 11:50:00,26.09,26.1,26.09,26.09,3400.0,26.09,26.1,26.09,26.09,3400.0
2011-07-07 11:55:00,26.09,26.1,26.09,26.09,2800.0,26.09,26.1,26.09,26.09,2800.0
2011-07-07 12:00:00,26.1,26.11,26.09,26.09,6100.0,26.1,26.11,26.09,26.09,6100.0
2011-07-07 12:05:00,26.1,26.12,26.1,26.12,3700.0,26.1,26.12,26.1,26.12,3700.0
2011-07-07 12:10:00,26.12,26.13,26.12,26.12,2300.0,26.12,26.13,26.12,26.12,2300.0
2011-07-07 12:15:00,26.12,26.13,26.12,26.13,2300.0,26.12,26.13,26.12,26.13,2300.0
2011-07-07 12:20:00,26.12,26.14,26.12,26.13,4200.0,26.12,26.14,26.12,26.13,4200.0
2011-07-07 12:25:00,26.14,26.14,26.13,26.13,2200.0,26.14,26.14,26.13,26.13,2200.0
2011-07-07 12:30:00,26.13,26.15,26.13,26.14,2800.0,26.13,26.15,26.13,26.14,2800.0
2011-07-07 12:35:00,26.14,26.15,26.14,26.14,7000.0,26.14,26.15,26.14,26.14,7000.0
2011-07-07 12:40:00,26.14,26.16,26.14,26.16,4300.0,26.14,26.16,26.14,26.16,4300.0
2011-07-07 12:45:00,26.16,26.17,26.15,26.16,3000.0,26.16,26.17,26.15,26.16,3000.0
2011-07-07 12:50:00,26.17,26.17,26.16,26.17,2000.0,26.17,26.17,26.16,26.17,2000.0
2011-07-07 12:55:00,26.17,26.17,26.16,26.17,5500.0,26.17,26.17,26.16,26.17,5500.0
2011-07-07 13:00:00,26.16,26.17,26.15,26.15,10300.0,26.16,26.17,26.15,26.15,10300.0
2011-07-07 13:05:00,26.15,26.18,26.15,26.18,9400.0,26.15,26.18,26.15,26.18,9400.0
2011-07-07 13:10:00,26.17,26.17,26.16,26.17,3500.0,26.17,26.17,26.16,26.17,3500.0
2011-07-07 13:15:00,26.17,26.17,26.16,26.17,2400.0,26.17,26.17,26.16,26.17,2400.0
2011-07-07 13:20:00,26.16,26.17,26.16,26.16,2500.0,26.16,26.17,26.16,26.16,2500.0
2011-07-07 13:25:00,26.17,26.18,26.15,26.18,8200.0,26.17,26.18,26.15,26.18,8200.0
2011-07-07 13:30:00,26.17,26.18,26.17,26.18,2300.0,26.17,26.18,26.17,26.18,2300.0
2011-07-07 13:35:00,26.18,26.18,26.17,26.18,2300.0,26.18,26.18,26.17,26.18,2300.0
2011-07-07 13:40:00,26.18,26.18,26.17,26.18,4400.0,26.18,26.18,26.17,26.18,4400.0
2011-07-07 13:45:00,26.18,26.2,26.17,26.19,19700.0,26.18,26.2,26.17,26.19,19700.0
2011-07-07 13:50:00,26.2,26.22,26.2,26.21,7500.0,26.2,26.22,26.2,26.21,7500.0
2011-07-07 13:55:00,26.22,26.22,26.21,26.21,4900.0,26.22,26.22,26.21,26.21,4900.0
2011-07-07 14:00:00,26.21,26.22,26.2,26.21,4700.0,26.21,26.22,26.2,26.21,4700.0
2011-07-07 14:05:00,26.2,26.21,26.19,26.19,5100.0,26.2,26.21,26.19,26.19,5100.0
2011-07-07 14:10:00,26.2,26.22,26.2,26.21,7200.0,26.2,26.22,26.2,26.21,7200.0
2011-07-07 14:15:00,26.21,26.22,26.21,26.22,3100.0,26.21,26.22,26.21,26.22,3100.0
2011-07-07 14:20:00,26.22,26.23,26.21,26.23,5500.0,26.22,26.23,26.21,26.23,5500.0
2011-07-07 14:25:00,26.22,26.24,26.22,26.24,7900.0,26.22,26.24,26.22,26.24,7900.0
2011-07-07 14:30:00,26.24,26.24,26.23,26.24,4500.0,26.24,26.24,26.23,26.24,4500.0
2011-07-07 14:35:00,26.24,26.24,26.23,26.24,11000.0,26.24,26.24,26.23,26.24,11000.0
2011-07-07 14:40:00,26.24,26.27,26.24,26.25,22600.0,26.24,26.27,26.24,26.25,22600.0
2011-07-07 14:45:00,26.25,26.26,26.25,26.26,4900.0,26.25,26.26,26.25,26.26,4900.0
2011-07-07 14:50:00,26.26,26.26,26.25,26.26,13100.0,26.26,26.26,26.25,26.26,13100.0
2011-07-07 14:55:00,26.25,26.26,26.25,26.25,11500.0,26.25,26.26,26.25,26.25,11500.0
2011-07-07 15:00:00,26.26,26.26,26.25,26.25,6900.0,26.26,26.26,26.25,26.25,6900.0
2011-07-07 15:05:00,26.26,26.26,26.25,26.26,8300.0,26.26,26.26,26.25,26.26,8300.0
2011-07-07 15:10:00,26.25,26.26,26.25,26.25,7600.0,26.25,26.26,26.25,26.25,7600.0
2011-07-07 15:15:00,26.25,26.27,26.25,26.26,15100.0,26.25,26.27,26.25,26.26,15100.0
2011-07-07 15:20:00,26.26,26.28,26.26,26.28,16500.0,26.26,26.28,26.26,26.28,16500.0
2011-07-07 15:25:00,26.27,26.28,26.27,26.28,27600.0,26.27,26.28,26.27,26.28,27600.0
2011-07-07 15:30:00,26.28,26.29,26.25,26.26,38200.0,26.28,26.29,26.25,26.26,38200.0
2011-07-07 15:35:00,26.26,26.26,26.23,26.23,14300.0,26.26,26.26,26.23,26.23,14300.0
2011-07-07 15:40:00,26.23,26.24,26.21,26.22,19300.0,26.23,26.24,26.21,26.22,19300.0
2011-07-07 15:45:00,26.22,26.23,26.19,26.2,22300.0,26.22,26.23,26.19,26.2,22300.0
2011-07-07 15:50:00,26.19,26.2,26.17,26.18,41500.0,26.19,26.2,26.17,26.18,41500.0
2011-07-07 15:55:00,26.19,26.19,26.15,26.18,61300.0,26.19,26.19,26.15,26.18,61300.0
2011-07-08 09:30:00,25.87,26.06,25.87,26.06,10900.0,25.87,26.06,25.87,26.06,10900.0
2011-07-08 09:35:00,26.06,26.08,26.04,26.07,4500.0,26.06,26.08,26.04,26.07,4500.0
2011-07-08 09:40:00,26.06,26.1,26.05,26.09,6000.0,26.06,26.1,26.05,26.09,6000.0
2011-07-08 09:45:00,26.07,26.07,26.03,26.05,6100.0,26.07,26.07,26.03,26.05,6100.0
2011-07-08 09:50:00,26.05,26.07,26.02,26.06,6900.0,26.05,26.07,26.02,26.06,6900.0
2011-07-08 09:55:00,26.06,26.08,26.01,26.03,5300.0,26.06,26.08,26.01,26.03,5300.0
2011-07-08 10:00:00,26.02,26.02,25.97,25.98,4800.0,26.02,26.02,25.97,25.98,4800.0
2011-07-08 10:05:00,25.96,26.01,25.96,25.98,5400.0,25.96,26.01,25.96,25.98,5400.0
2011-07-08 10:10:00,25.98,25.98,25.94,25.98,3500.0,25.98,25.98,25.94,25.98,3500.0
2011-07-08 10:15:00,26.0,26.01,25.91,25.91,15800.0,26.0,26.01,25.91,25.91,15800.0
2011-07-08 10:20:00,25.9,25.92,25.89,25.92,5000.0,25.9,25.92,25.89,25.92,5000.0
2011-07-08 10:25:00,25.91,25.91,25.88,25.9,4700.0,25.91,25.91,25.88,25.9,4700.0
2011-07-08 10:30:00,25.89,25.89,25.85,25.88,5600.0,25.89,25.89,25.85,25.88,5600.0
2011-07-08 10:35:00,25.87,25.9,25.87,25.9,3900.0,25.87,25.9,25.87,25.9,3900.0
2011-07-08 10:40:00,25.89,25.9,25.87,25.87,5800.0,25.89,25.9,25.87,25.87,5800.0
2011-07-08 10:45:00,25.88,25.88,25.82,25.82,4400.0,25.88,25.88,25.82,25.82,4400.0
2011-07-08 10:50:00,25.83,25.85,25.81,25.84,4900.0,25.83,25.85,25.81,25.84,4900.0
2011-07-08 10:55:00,25.85,25.87,25.84,25.85,5800.0,25.85,25.87,25.84,25.85,5800.0
2011-07-08 11:00:00,25.85,25.85,25.78,25.78,4100.0,25.85,25.85,25.78,25.78,4100.0
2011-07-08 11:05:00,25.78,25.81,25.78,25.8,4700.0,25.78,25.81,25.78,25.8,4700.0
2011-07-08 11:10:00,25.79,25.81,25.79,25.79,2600.0,25.79,25.81,25.79,25.79,2600.0
2011-07-08 11:15:00,25.78,25.83,25.78,25.82,6600.0,25.78,25.83,25.78,25.82,6600.0
2011-07-08 11:20:00,25.82,25.86,25.82,25.86,2900.0,25.82,25.86,25.82,25.86,2900.0
2011-07-08 11:25:00,25.86,25.86,25.82,25.82,5800.0,25.86,25.86,25.82,25.82,5800.0
2011-07-08 11:30:00,25.82,25.83,25.81,25.82,4300.0,25.82,25.83,25.81,25.82,4300.0
2011-07-08 11:35:00,25.81,25.89,25.81,25.89,4300.0,25.81,25.89,25.81,25.89,4300.0
2011-07-08 11:40:00,25.89,25.9,25.84,25.86,19500.0,25.89,25.9,25.84,25.86,19500.0
2011-07-08 11:45:00,25.86,25.88,25.84,25.84,10900.0,25.86,25.88,25.84,25.84,10900.0
2011-07-08 11:50:00,25.84,25.86,25.83,25.85,5900.0,25.84,25.86,25.83,25.85,5900.0
2011-07-08 11:55:00,25.85,25.85,25.83,25.84,9900.0,25.85,25.85,25.83,25.84,9900.0
2011-07-08 12:00:00,25.84,25.85,25.83,25.85,4000.0,25.84,25.85,25.83,25.85,4000.0
2011-07-08 12:05:00,25.85,25.85,25.84,25.85,6100.0,25.85,25.85,25.84,25.85,6100.0
2011-07-08 12:10:00,25.85,25.86,25.85,25.86,1600.0,25.85,25.86,25.85,25.86,1600.0
2011-07-08 12:15:00,25.85,25.86,25.84,25.84,3200.0,25.85,25.86,25.84,25.84,3200.0
2011-07-08 12:20:00,25.84,25.85,25.84,25.85,900.0,25.84,25.85,25.84,25.85,900.0
2011-07-08 12:25:00,25.85,25.85,25.84,25.85,1700.0,25.85,25.85,25.84,25.85,1700.0
2011-07-08 12:30:00,25.85,25.86,25.85,25.86,2000.0,25.85,25.86,25.85,25.86,2000.0
2011-07-08 12:35:00,25.85,25.86,25.85,25.85,5400.0,25.85,25.86,25.85,25.85,5400.0
2011-07-08 12:40:00,25.86,25.89,25.85,25.89,5600.0,25.86,25.89,25.85,25.89,5600.0
2011-07-08 12:45:00,25.88,25.92,25.88,25.92,3200.0,25.88,25.92,25.88,25.92,3200.0
2011-07-08 12:50:00,25.91,25.91,25.89,25.89,2800.0,25.91,25.91,25.89,25.89,2800.0
2011-07-08 12:55:00,25.89,25.9,25.89,25.9,6000.0,25.89,25.9,25.89,25.9,6000.0
2011-07-08 13:00:00,25.9,25.9,25.89,25.9,2400.0,25.9,25.9,25.89,25.9,2400.0
2011-07-08 13:05:00,25.9,25.9,25.89,25.9,7900.0,25.9,25.9,25.89,25.9,7900.0
2011-07-08 13:10:00,25.89,25.91,25.89,25.91,5400.0,25.89,25.91,25.89,25.91,5400.0
2011-07-08 13:15:00,25.91,25.93,25.91,25.92,4700.0,25.91,25.93,25.91,25.92,4700.0
2011-07-08 13:20:00,25.92,25.94,25.92,25.94,3300.0,25.92,25.94,25.92,25.94,3300.0
2011-07-08 13:25:00,25.93,25.96,25.93,25.96,3700.0,25.93,25.96,25.93,25.96,3700.0
2011-07-08 13:30:00,25.96,25.98,25.96,25.97,8200.0,25.96,25.98,25.96,25.97,8200.0
2011-07-08 13:35:00,25.97,25.98,25.97,25.98,2300.0,25.97,25.98,25.97,25.98,2300.0
2011-07-08 13:40:00,25.98,25.99,25.98,25.99,2900.0,25.98,25.99,25.98,25.99,2900.0
2011-07-08 13:45:00,25.98,25.98,25.96,25.96,7300.0,25.98,25.98,25.96,25.96,7300.0
2011-07-08 13:50:00,25.96,25.97,25.96,25.97,3900.0,25.96,25.97,25.96,25.97,3900.0
2011-07-08 13:55:00,25.97,25.97,25.95,25.97,3600.0,25.97,25.97,25.95,25.97,3600.0
2011-07-08 14:00:00,25.97,25.97,25.94,25.94,6000.0,25.97,25.97,25.94,25.94,6000.0
2011-07-08 14:05:00,25.95,25.95,25.94,25.95,5900.0,25.95,25.95,25.94,25.95,5900.0
2011-07-08 14:10:00,25.95,25.95,25.94,25.94,6100.0,25.95,25.95,25.94,25.94,6100.0
2011-07-08 14:15:00,25.94,25.94,25.89,25.91,12200.0,25.94,25.94,25.89,25.91,12200.0
2011-07-08 14:20:00,25.9,25.91,25.9,25.91,2400.0,25.9,25.91,25.9,25.91,2400.0
2011-07-08 14:25:00,25.9,25.91,25.9,25.91,3100.0,25.9,25.91,25.9,25.91,3100.0
2011-07-08 14:30:00,25.91,25.95,25.91,25.94,8600.0,25.91,25.95,25.91,25.94,8600.0
2011-07-08 14:35:00,25.94,25.94,25.93,25.94,3400.0,25.94,25.94,25.93,25.94,3400.0
2011-07-08 14:40:00,25.93,25.95,25.93,25.95,6200.0,25.93,25.95,25.93,25.95,6200.0
2011-07-08 14:45:00,25.94,25.97,25.94,25.97,4500.0,25.94,25.97,25.94,25.97,4500.0
2011-07-08 14:50:00,25.97,25.97,25.96,25.97,2900.0,25.97,25.97,25.96,25.97,2900.0
2011-07-08 14:55:00,25.97,25.98,25.96,25.98,3300.0,25.97,25.98,25.96,25.98,3300.0
2011-07-08 15:00:00,25.97,25.98,25.96,25.98,6000.0,25.97,25.98,25.96,25.98,6000.0
2011-07-08 15:05:00,25.97,25.97,25.97,25.97,1000.0,25.97,25.97,25.97,25.97,1000.0
2011-07-08 15:10:00,25.97,25.98,25.97,25.98,4200.0,25.97,25.98,25.97,25.98,4200.0
2011-07-08 15:15:00,25.98,25.99,25.97,25.99,4100.0,25.98,25.99,25.97,25.99,4100.0
2011-07-08 15:20:00,25.99,25.99,25.98,25.99,4200.0,25.99,25.99,25.98,25.99,4200.0
2011-07-08 15:25:00,25.99,26.0,25.98,25.98,9600.0,25.99,26.0,25.98,25.98,9600.0
2011-07-08 15:30:00,25.99,26.01,25.99,26.01,7900.0,25.99,26.01,25.99,26.01,7900.0
2011-07-08 15:35:00,26.01,26.03,26.0,26.01,21600.0,26.01,26.03,26.0,26.01,21600.0
2011-07-08 15:40:00,26.01,26.03,26.01,26.02,12200.0,26.01,26.03,26.01,26.02,12200.0
2011-07-08 15:45:00,26.01,26.02,26.0,26.0,7600.0,26.01,26.02,26.0,26.0,7600.0
2011-07-08 15:50:00,26.01,26.03,25.99,26.02,15500.0,26.01,26.03,25.99,26.02,15500.0
2011-07-08 15:55:00,26.02,26.04,26.0,26.03,20500.0,26.02,26.04,26.0,26.03,20500.0
2011-07-11 09:30:00,25.75,25.91,25.75,25.85,11600.0,25.75,25.91,25.75,25.85,11600.0
2011-07-11 09:35:00,25.87,25.88,25.81,25.82,5500.0,25.87,25.88,25.81,25.82,5500.0
2011-07-11 09:40:00,25.81,25.81,25.78,25.79,1500.0,25.81,25.81,25.78,25.79,1500.0
2011-07-11 09:45:00,25.83,25.85,25.8,25.83,3500.0,25.83,25.85,25.8,25.83,3500.0
2011-07-11 09:50:00,25.82,25.9,25.81,25.9,4900.0,25.82,25.9,25.81,25.9,4900.0
2011-07-11 09:55:00,25.9,25.92,25.88,25.88,4400.0,25.9,25.92,25.88,25.88,4400.0
2011-07-11 10:00:00,25.86,25.86,25.78,25.78,5200.0,25.86,25.86,25.78,25.78,5200.0
2011-07-11 10:05:00,25.79,25.82,25.75,25.75,5300.0,25.79,25.82,25.75,25.75,5300.0
2011-07-11 10:10:00,25.77,25.77,25.68,25.71,17400.0,25.77,25.77,25.68,25.71,17400.0
2011-07-11 10:15:00,25.72,25.72,25.65,25.66,6000.0,25.72,25.72,25.65,25.66,6000.0
2011-07-11 10:20:00,25.66,25.67,25.64,25.65,6100.0,25.66,25.67,25.64,25.65,6100.0
2011-07-11 10:25:00,25.66,25.66,25.63,25.63,3500.0,25.66,25.66,25.63,25.63,3500.0
2011-07-11 10:30:00,25.65,25.67,25.63,25.65,4400.0,25.65,25.67,25.63,25.65,4400.0
2011-07-11 10:35:00,25.64,25.64,25.61,25.63,7300.0,25.64,25.64,25.61,25.63,7300.0
2011-07-11 10:40:00,25.63,25.63,25.58,25.6,3000.0,25.63,25.63,25.58,25.6,3000.0
2011-07-11 10:45:00,25.6,25.64,25.6,25.63,1500.0,25.6,25.64,25.6,25.63,1500.0
2011-07-11 10:50:00,25.63,25.64,25.61,25.63,3000.0,25.63,25.64,25.61,25.63,3000.0
2011-07-11 10:55:00,25.63,25.63,25.56,25.57,7600.0,25.63,25.63,25.56,25.57,7600.0
2011-07-11 11:00:00,25.56,25.56,25.5,25.52,3300.0,25.56,25.56,25.5,25.52,3300.0
2011-07-11 11:05:00,25.52,25.55,25.52,25.55,2900.0,25.52,25.55,25.52,25.55,2900.0
2011-07-11 11:10:00,25.55,25.58,25.54,25.56,1500.0,25.55,25.58,25.54,25.56,1500.0
2011-07-11 11:15:00,25.55,25.55,25.53,25.53,2000.0,25.55,25.55,25.53,25.53,2000.0
2011-07-11 11:20:00,25.54,25.64,25.54,25.62,8900.0,25.54,25.64,25.54,25.62,8900.0
2011-07-11 11:25:00,25.62,25.66,25.61,25.64,3400.0,25.62,25.66,25.61,25.64,3400.0
2011-07-11 11:30:00,25.64,25.66,25.62,25.65,3400.0,25.64,25.66,25.62,25.65,3400.0
2011-07-11 11:35:00,25.65,25.65,25.62,25.62,1500.0,25.65,25.65,25.62,25.62,1500.0
2011-07-11 11:40:00,25.61,25.63,25.61,25.62,3100.0,25.61,25.63,25.61,25.62,3100.0
2011-07-11 11:45:00,25.62,25.66,25.62,25.64,3400.0,25.62,25.66,25.62,25.64,3400.0
2011-07-11 11:50:00,25.66,25.66,25.65,25.66,2400.0,25.66,25.66,25.65,25.66,2400.0
2011-07-11 11:55:00,25.65,25.66,25.61,25.63,3700.0,25.65,25.66,25.61,25.63,3700.0
2011-07-11 12:00:00,25.61,25.62,25.6,25.6,1700.0,25.61,25.62,25.6,25.6,1700.0
2011-07-11 12:05:00,25.6,25.61,25.6,25.61,2100.0,25.6,25.61,25.6,25.61,2100.0
2011-07-11 12:10:00,25.61,25.61,25.59,25.59,1900.0,25.61,25.61,25.59,25.59,1900.0
2011-07-11 12:15:00,25.58,25.61,25.57,25.61,2500.0,25.58,25.61,25.57,25.61,2500.0
2011-07-11 12:20:00,25.62,25.62,25.6,25.6,1700.0,25.62,25.62,25.6,25.6,1700.0
2011-07-11 12:25:00,25.61,25.62,25.6,25.61,3100.0,25.61,25.62,25.6,25.61,3100.0
2011-07-11 12:30:00,25.61,25.61,25.59,25.6,1900.0,25.61,25.61,25.59,25.6,1900.0
2011-07-11 12:35:00,25.6,25.6,25.58,25.59,2600.0,25.6,25.6,25.58,25.59,2600.0
2011-07-11 12:40:00,25.59,25.6,25.59,25.6,800.0,25.59,25.6,25.59,25.6,800.0
2011-07-11 12:45:00,25.59,25.61,25.58,25.58,2600.0,25.59,25.61,25.58,25.58,2600.0
2011-07-11 12:50:00,25.59,25.59,25.57,25.57,1800.0,25.59,25.59,25.57,25.57,1800.0
2011-07-11 12:55:00,25.57,25.61,25.57,25.61,2200.0,25.57,25.61,25.57,25.61,2200.0
2011-07-11 13:00:00,25.61,25.61,25.6,25.6,800.0,25.61,25.61,25.6,25.6,800.0
2011-07-11 13:05:00,25.61,25.61,25.58,25.58,1600.0,25.61,25.61,25.58,25.58,1600.0
2011-07-11 13:10:00,25.59,25.59,25.58,25.58,2100.0,25.59,25.59,25.58,25.58,2100.0
2011-07-11 13:15:00,25.57,25.57,25.55,25.55,3600.0,25.57,25.57,25.55,25.55,3600.0
2011-07-11 13:20:00,25.55,25.58,25.55,25.58,2100.0,25.55,25.58,25.55,25.58,2100.0
2011-07-11 13:25:00,25.58,25.58,25.55,25.55,1700.0,25.58,25.58,25.55,25.55,1700.0
2011-07-11 13:30:00,25.56,25.57,25.56,25.57,1400.0,25.56,25.57,25.56,25.57,1400.0
2011-07-11 13:35:00,25.56,25.56,25.55,25.56,900.0,25.56,25.56,25.55,25.56,900.0
2011-07-11 13:40:00,25.56,25.56,25.54,25.54,2500.0,25.56,25.56,25.54,25.54,2500.0
2011-07-11 13:45:00,25.55,25.57,25.55,25.57,1600.0,25.55,25.57,25.55,25.57,1600.0
2011-07-11 13:50:00,25.57,25.58,25.56,25.58,2100.0,25.57,25.58,25.56,25.58,2100.0
2011-07-11 13:55:00,25.58,25.62,25.58,25.62,3300.0,25.58,25.62,25.58,25.62,3300.0
2011-07-11 14:00:00,25.61,25.62,25.6,25.61,3300.0,25.61,25.62,25.6,25.61,3300.0
2011-07-11 14:05:00,25.61,25.61,25.56,25.59,10200.0,25.61,25.61,25.56,25.59,10200.0
2011-07-11 14:10:00,25.6,25.6,25.56,25.57,7900.0,25.6,25.6,25.56,25.57,7900.0
2011-07-11 14:15:00,25.56,25.56,25.53,25.54,4200.0,25.56,25.56,25.53,25.54,4200.0
2011-07-11 14:20:00,25.55,25.57,25.54,25.55,2600.0,25.55,25.57,25.54,25.55,2600.0
2011-07-11 14:25:00,25.55,25.55,25.54,25.55,1900.0,25.55,25.55,25.54,25.55,1900.0
2011-07-11 14:30:00,25.54,25.54,25.49,25.49,9400.0,25.54,25.54,25.49,25.49,9400.0
2011-07-11 14:35:00,25.5,25.53,25.48,25.53,5100.0,25.5,25.53,25.48,25.53,5100.0
2011-07-11 14:40:00,25.53,25.53,25.51,25.52,2800.0,25.53,25.53,25.51,25.52,2800.0
2011-07-11 14:45:00,25.52,25.53,25.51,25.51,1900.0,25.52,25.53,25.51,25.51,1900.0
2011-07-11 14:50:00,25.5,25.52,25.48,25.51,3800.0,25.5,25.52,25.48,25.51,3800.0
2011-07-11 14:55:00,25.5,25.51,25.49,25.51,2500.0,25.5,25.51,25.49,25.51,2500.0
2011-07-11 15:00:00,25.52,25.52,25.51,25.51,2000.0,25.52,25.52,25.51,25.51,2000.0
2011-07-11 15:05:00,25.52,25.52,25.48,25.49,5000.0,25.52,25.52,25.48,25.49,5000.0
2011-07-11 15:10:00,25.49,25.51,25.49,25.5,2400.0,25.49,25.51,25.49,25.5,2400.0
2011-07-11 15:15:00,25.5,25.51,25.49,25.49,7500.0,25.5,25.51,25.49,25.49,7500.0
2011-07-11 15:20:00,25.48,25.51,25.48,25.49,9200.0,25.48,25.51,25.48,25.49,9200.0
2011-07-11 15:25:00,25.48,25.52,25.48,25.51,4900.0,25.48,25.52,25.48,25.51,4900.0
2011-07-11 15:30:00,25.53,25.54,25.51,25.52,9300.0,25.53,25.54,25.51,25.52,9300.0
2011-07-11 15:35:00,25.53,25.54,25.5,25.53,9100.0,25.53,25.54,25.5,25.53,9100.0
2011-07-11 15:40:00,25.53,25.56,25.53,25.54,4900.0,25.53,25.56,25.53,25.54,4900.0
2011-07-11 15:45:00,25.55,25.55,25.51,25.52,7300.0,25.55,25.55,25.51,25.52,7300.0
2011-07-11 15:50:00,25.53,25.53,25.5,25.52,12200.0,25.53,25.53,25.5,25.52,12200.0
2011-07-11 15:55:00,25.52,25.54,25.51,25.54,30800.0,25.52,25.54,25.51,25.54,30800.0
2011-07-12 09:30:00,25.49,25.49,25.35,25.37,7100.0,25.49,25.49,25.35,25.37,7100.0
2011-07-12 09:35:00,25.38,25.41,25.34,25.37,6800.0,25.38,25.41,25.34,25.37,6800.0
2011-07-12 09:40:00,25.37,25.38,25.32,25.33,4200.0,25.37,25.38,25.32,25.33,4200.0
2011-07-12 09:45:00,25.33,25.33,25.25,25.29,4300.0,25.33,25.33,25.25,25.29,4300.0
2011-07-12 09:50:00,25.28,25.3,25.23,25.23,4600.0,25.28,25.3,25.23,25.23,4600.0
2011-07-12 09:55:00,25.2,25.27,25.2,25.27,6100.0,25.2,25.27,25.2,25.27,6100.0
2011-07-12 10:00:00,25.27,25.34,25.26,25.34,4300.0,25.27,25.34,25.26,25.34,4300.0
2011-07-12 10:05:00,25.34,25.39,25.32,25.33,6200.0,25.34,25.39,25.32,25.33,6200.0
2011-07-12 10:10:00,25.34,25.34,25.26,25.28,2600.0,25.34,25.34,25.26,25.28,2600.0
2011-07-12 10:15:00,25.29,25.34,25.28,25.33,4500.0,25.29,25.34,25.28,25.33,4500.0
2011-07-12 10:20:00,25.33,25.36,25.3,25.3,3600.0,25.33,25.36,25.3,25.3,3600.0
2011-07-12 10:25:00,25.3,25.3,25.26,25.29,4900.0,25.3,25.3,25.26,25.29,4900.0
2011-07-12 10:30:00,25.3,25.3,25.27,25.29,1800.0,25.3,25.3,25.27,25.29,1800.0
2011-07-12 10:35:00,25.29,25.31,25.28,25.31,4500.0,25.29,25.31,25.28,25.31,4500.0
2011-07-12 10:40:00,25.31,25.34,25.29,25.29,2300.0,25.31,25.34,25.29,25.29,2300.0
2011-07-12 10:45:00,25.29,25.29,25.24,25.24,4300.0,25.29,25.29,25.24,25.24,4300.0
2011-07-12 10:50:00,25.24,25.24,25.19,25.21,3200.0,25.24,25.24,25.19,25.21,3200.0
2011-07-12 10:55:00,25.2,25.22,25.19,25.22,1900.0,25.2,25.22,25.19,25.22,1900.0
2011-07-12 11:00:00,25.22,25.26,25.21,25.25,3500.0,25.22,25.26,25.21,25.25,3500.0
2011-07-12 11:05:00,25.22,25.22,25.21,25.22,1300.0,25.22,25.22,25.21,25.22,1300.0
2011-07-12 11:10:00,25.22,25.26,25.22,25.24,3300.0,25.22,25.26,25.22,25.24,3300.0
2011-07-12 11:15:00,25.23,25.25,25.23,25.25,2200.0,25.23,25.25,25.23,25.25,2200.0
2011-07-12 11:20:00,25.24,25.31,25.24,25.31,7300.0,25.24,25.31,25.24,25.31,7300.0
2011-07-12 11:25:00,25.31,25.32,25.28,25.29,2400.0,25.31,25.32,25.28,25.29,2400.0
2011-07-12 11:30:00,25.29,25.29,25.29,25.29,500.0,25.29,25.29,25.29,25.29,500.0
2011-07-12 11:35:00,25.29,25.29,25.27,25.27,700.0,25.29,25.29,25.27,25.27,700.0
2011-07-12 11:40:00,25.26,25.32,25.26,25.32,4900.0,25.26,25.32,25.26,25.32,4900.0
2011-07-12 11:45:00,25.34,25.34,25.3,25.3,5100.0,25.34,25.34,25.3,25.3,5100.0
2011-07-12 11:50:00,25.3,25.31,25.3,25.31,6100.0,25.3,25.31,25.3,25.31,6100.0
2011-07-12 11:55:00,25.3,25.32,25.3,25.32,6100.0,25.3,25.32,25.3,25.32,6100.0
2011-07-12 12:00:00,25.32,25.34,25.31,25.32,5300.0,25.32,25.34,25.31,25.32,5300.0
2011-07-12 12:05:00,25.32,25.37,25.32,25.36,3000.0,25.32,25.37,25.32,25.36,3000.0
2011-07-12 12:10:00,25.36,25.36,25.35,25.35,1000.0,25.36,25.36,25.35,25.35,1000.0
2011-07-12 12:15:00,25.36,25.36,25.31,25.32,2700.0,25.36,25.36,25.31,25.32,2700.0
2011-07-12 12:20:00,25.32,25.32,25.3,25.3,900.0,25.32,25.32,25.3,25.3,900.0
2011-07-12 12:25:00,25.3,25.3,25.28,25.28,1100.0,25.3,25.3,25.28,25.28,1100.0
2011-07-12 12:30:00,25.27,25.3,25.27,25.29,3800.0,25.27,25.3,25.27,25.29,3800.0
2011-07-12 12:35:00,25.29,25.29,25.29,25.29,1200.0,25.29,25.29,25.29,25.29,1200.0
2011-07-12 12:40:00,25.28,25.28,25.26,25.26,2300.0,25.28,25.28,25.26,25.26,2300.0
2011-07-12 12:45:00,25.26,25.26,25.25,25.26,1200.0,25.26,25.26,25.25,25.26,1200.0
2011-07-12 12:50:00,25.25,25.26,25.25,25.26,300.0,25.25,25.26,25.25,25.26,300.0
2011-07-12 12:55:00,25.25,25.27,25.25,25.27,1800.0,25.25,25.27,25.25,25.27,1800.0
2011-07-12 13:00:00,25.27,25.27,25.26,25.27,700.0,25.27,25.27,25.26,25.27,700.0
2011-07-12 13:05:00,25.27,25.31,25.26,25.31,4900.0,25.27,25.31,25.26,25.31,4900.0
2011-07-12 13:10:00,25.31,25.33,25.31,25.32,1900.0,25.31,25.33,25.31,25.32,1900.0
2011-07-12 13:15:00,25.33,25.33,25.29,25.3,7800.0,25.33,25.33,25.29,25.3,7800.0
2011-07-12 13:20:00,25.31,25.32,25.3,25.3,3900.0,25.31,25.32,25.3,25.3,3900.0
2011-07-12 13:25:00,25.3,25.31,25.28,25.3,17500.0,25.3,25.31,25.28,25.3,17500.0
2011-07-12 13:30:00,25.3,25.3,25.29,25.29,3600.0,25.3,25.3,25.29,25.29,3600.0
2011-07-12 13:35:00,25.29,25.3,25.28,25.3,2400.0,25.29,25.3,25.28,25.3,2400.0
2011-07-12 13:40:00,25.29,25.29,25.28,25.28,3500.0,25.29,25.29,25.28,25.28,3500.0
2011-07-12 13:45:00,25.28,25.3,25.28,25.3,3400.0,25.28,25.3,25.28,25.3,3400.0
2011-07-12 13:50:00,25.31,25.31,25.3,25.3,1000.0,25.31,25.31,25.3,25.3,1000.0
2011-07-12 13:55:00,25.3,25.31,25.3,25.31,1800.0,25.3,25.31,25.3,25.31,1800.0
2011-07-12 14:00:00,25.31,25.35,25.31,25.32,10100.0,25.31,25.35,25.31,25.32,10100.0
2011-07-12 14:05:00,25.31,25.34,25.31,25.34,2900.0,25.31,25.34,25.31,25.34,2900.0
2011-07-12 14:10:00,25.34,25.41,25.34,25.38,16200.0,25.34,25.41,25.34,25.38,16200.0
2011-07-12 14:15:00,25.38,25.41,25.38,25.39,6300.0,25.38,25.41,25.38,25.39,6300.0
2011-07-12 14:20:00,25.4,25.43,25.4,25.4,9000.0,25.4,25.43,25.4,25.4,9000.0
2011-07-12 14:25:00,25.41,25.42,25.4,25.42,5300.0,25.41,25.42,25.4,25.42,5300.0
2011-07-12 14:30:00,25.42,25.44,25.41,25.41,27400.0,25.42,25.44,25.41,25.41,27400.0
2011-07-12 14:35:00,25.42,25.44,25.41,25.42,18300.0,25.42,25.44,25.41,25.42,18300.0
2011-07-12 14:40:00,25.42,25.44,25.42,25.42,9600.0,25.42,25.44,25.42,25.42,9600.0
2011-07-12 14:45:00,25.43,25.43,25.4,25.42,5600.0,25.43,25.43,25.4,25.42,5600.0
2011-07-12 14:50:00,25.41,25.42,25.38,25.39,4500.0,25.41,25.42,25.38,25.39,4500.0
2011-07-12 14:55:00,25.38,25.45,25.35,25.45,27000.0,25.38,25.45,25.35,25.45,27000.0
2011-07-12 15:00:00,25.45,25.47,25.43,25.44,10300.0,25.45,25.47,25.43,25.44,10300.0
2011-07-12 15:05:00,25.44,25.46,25.42,25.43,7200.0,25.44,25.46,25.42,25.43,7200.0
2011-07-12 15:10:00,25.42,25.43,25.4,25.41,6700.0,25.42,25.43,25.4,25.41,6700.0
2011-07-12 15:15:00,25.4,25.44,25.4,25.44,8100.0,25.4,25.44,25.4,25.44,8100.0
2011-07-12 15:20:00,25.43,25.45,25.41,25.42,11000.0,25.43,25.45,25.41,25.42,11000.0
2011-07-12 15:25:00,25.42,25.42,25.37,25.38,9500.0,25.42,25.42,25.37,25.38,9500.0
2011-07-12 15:30:00,25.38,25.38,25.35,25.36,9300.0,25.38,25.38,25.35,25.36,9300.0
2011-07-12 15:35:00,25.35,25.38,25.34,25.38,15200.0,25.35,25.38,25.34,25.38,15200.0
2011-07-12 15:40:00,25.37,25.38,25.35,25.37,10700.0,25.37,25.38,25.35,25.37,10700.0
2011-07-12 15:45:00,25.36,25.37,25.29,25.29,20000.0,25.36,25.37,25.29,25.29,20000.0
2011-07-12 15:50:00,25.3,25.36,25.3,25.33,67200.0,25.3,25.36,25.3,25.33,67200.0
2011-07-12 15:55:00,25.33,25.7,25.32,25.36,67200.0,25.33,25.7,25.32,25.36,67200.0
2011-07-13 09:30:00,25.44,25.52,25.44,25.46,6300.0,25.44,25.52,25.44,25.46,6300.0
2011-07-13 09:35:00,25.45,25.48,25.45,25.45,4600.0,25.45,25.48,25.45,25.45,4600.0
2011-07-13 09:40:00,25.46,25.5,25.46,25.49,1700.0,25.46,25.5,25.46,25.49,1700.0
2011-07-13 09:45:00,25.5,25.51,25.49,25.49,4000.0,25.5,25.51,25.49,25.49,4000.0
2011-07-13 09:50:00,25.48,25.48,25.45,25.46,2900.0,25.48,25.48,25.45,25.46,2900.0
2011-07-13 09:55:00,25.45,25.49,25.4,25.49,28000.0,25.45,25.49,25.4,25.49,28000.0
2011-07-13 10:00:00,25.49,25.52,25.46,25.52,17900.0,25.49,25.52,25.46,25.52,17900.0
2011-07-13 10:05:00,25.51,25.55,25.51,25.55,6000.0,25.51,25.55,25.51,25.55,6000.0
2011-07-13 10:10:00,25.54,25.55,25.52,25.52,8800.0,25.54,25.55,25.52,25.52,8800.0
2011-07-13 10:15:00,25.52,25.61,25.52,25.61,6500.0,25.52,25.61,25.52,25.61,6500.0
2011-07-13 10:20:00,25.61,25.64,25.6,25.63,6400.0,25.61,25.64,25.6,25.63,6400.0
2011-07-13 10:25:00,25.64,25.64,25.61,25.61,4000.0,25.64,25.64,25.61,25.61,4000.0
2011-07-13 10:30:00,25.62,25.65,25.62,25.64,6800.0,25.62,25.65,25.62,25.64,6800.0
2011-07-13 10:35:00,25.64,25.67,25.62,25.62,23500.0,25.64,25.67,25.62,25.62,23500.0
2011-07-13 10:40:00,25.62,25.65,25.62,25.64,8000.0,25.62,25.65,25.62,25.64,8000.0
2011-07-13 10:45:00,25.64,25.65,25.64,25.64,7800.0,25.64,25.65,25.64,25.64,7800.0
2011-07-13 10:50:00,25.65,25.65,25.63,25.64,1300.0,25.65,25.65,25.63,25.64,1300.0
2011-07-13 10:55:00,25.65,25.65,25.64,25.64,3100.0,25.65,25.65,25.64,25.64,3100.0
2011-07-13 11:00:00,25.63,25.64,25.6,25.6,4800.0,25.63,25.64,25.6,25.6,4800.0
2011-07-13 11:05:00,25.61,25.62,25.6,25.6,1400.0,25.61,25.62,25.6,25.6,1400.0
2011-07-13 11:10:00,25.6,25.6,25.57,25.58,8300.0,25.6,25.6,25.57,25.58,8300.0
2011-07-13 11:15:00,25.58,25.59,25.58,25.58,400.0,25.58,25.59,25.58,25.58,400.0
2011-07-13 11:20:00,25.59,25.59,25.55,25.56,14400.0,25.59,25.59,25.55,25.56,14400.0
2011-07-13 11:25:00,25.56,25.57,25.56,25.57,3000.0,25.56,25.57,25.56,25.57,3000.0
2011-07-13 11:30:00,25.57,25.57,25.56,25.56,5600.0,25.57,25.57,25.56,25.56,5600.0
2011-07-13 11:35:00,25.56,25.56,25.55,25.55,4400.0,25.56,25.56,25.55,25.55,4400.0
2011-07-13 11:40:00,25.54,25.57,25.54,25.57,3300.0,25.54,25.57,25.54,25.57,3300.0
2011-07-13 11:45:00,25.57,25.58,25.56,25.56,3000.0,25.57,25.58,25.56,25.56,3000.0
2011-07-13 11:50:00,25.54,25.57,25.54,25.56,4800.0,25.54,25.57,25.54,25.56,4800.0
2011-07-13 11:55:00,25.55,25.55,25.54,25.54,2800.0,25.55,25.55,25.54,25.54,2800.0
2011-07-13 12:00:00,25.54,25.54,25.53,25.53,3900.0,25.54,25.54,25.53,25.53,3900.0
2011-07-13 12:05:00,25.54,25.54,25.5,25.51,2700.0,25.54,25.54,25.5,25.51,2700.0
2011-07-13 12:10:00,25.51,25.53,25.51,25.53,2600.0,25.51,25.53,25.51,25.53,2600.0
2011-07-13 12:15:00,25.53,25.53,25.53,25.53,1600.0,25.53,25.53,25.53,25.53,1600.0
2011-07-13 12:20:00,25.53,25.54,25.53,25.53,400.0,25.53,25.54,25.53,25.53,400.0
2011-07-13 12:25:00,25.53,25.53,25.53,25.53,600.0,25.53,25.53,25.53,25.53,600.0
2011-07-13 12:30:00,25.53,25.53,25.52,25.52,4900.0,25.53,25.53,25.52,25.52,4900.0
2011-07-13 12:35:00,25.52,25.53,25.5,25.5,4000.0,25.52,25.53,25.5,25.5,4000.0
2011-07-13 12:40:00,25.5,25.51,25.49,25.5,2300.0,25.5,25.51,25.49,25.5,2300.0
2011-07-13 12:45:00,25.49,25.5,25.48,25.49,9800.0,25.49,25.5,25.48,25.49,9800.0
2011-07-13 12:50:00,25.49,25.5,25.49,25.49,5200.0,25.49,25.5,25.49,25.49,5200.0
2011-07-13 12:55:00,25.49,25.49,25.48,25.49,1700.0,25.49,25.49,25.48,25.49,1700.0
2011-07-13 13:00:00,25.48,25.48,25.46,25.46,2800.0,25.48,25.48,25.46,25.46,2800.0
2011-07-13 13:05:00,25.46,25.46,25.45,25.45,1500.0,25.46,25.46,25.45,25.45,1500.0
2011-07-13 13:10:00,25.46,25.46,25.45,25.45,400.0,25.46,25.46,25.45,25.45,400.0
2011-07-13 13:15:00,25.45,25.45,25.45,25.45,6700.0,25.45,25.45,25.45,25.45,6700.0
2011-07-13 13:20:00,25.45,25.45,25.43,25.44,2400.0,25.45,25.45,25.43,25.44,2400.0
2011-07-13 13:25:00,25.44,25.44,25.43,25.43,4300.0,25.44,25.44,25.43,25.43,4300.0
2011-07-13 13:30:00,25.43,25.43,25.43,25.43,1000.0,25.43,25.43,25.43,25.43,1000.0
2011-07-13 13:35:00,25.44,25.44,25.43,25.44,900.0,25.44,25.44,25.43,25.44,900.0
2011-07-13 13:40:00,25.43,25.43,25.42,25.42,4200.0,25.43,25.43,25.42,25.42,4200.0
2011-07-13 13:45:00,25.42,25.42,25.41,25.41,3600.0,25.42,25.42,25.41,25.41,3600.0
2011-07-13 13:50:00,25.41,25.42,25.37,25.37,6300.0,25.41,25.42,25.37,25.37,6300.0
2011-07-13 13:55:00,25.37,25.38,25.37,25.37,4800.0,25.37,25.38,25.37,25.37,4800.0
2011-07-13 14:00:00,25.37,25.38,25.36,25.38,7400.0,25.37,25.38,25.36,25.38,7400.0
2011-07-13 14:05:00,25.38,25.38,25.37,25.37,3700.0,25.38,25.38,25.37,25.37,3700.0
2011-07-13 14:10:00,25.37,25.38,25.36,25.36,4000.0,25.37,25.38,25.36,25.36,4000.0
2011-07-13 14:15:00,25.37,25.37,25.32,25.34,26600.0,25.37,25.37,25.32,25.34,26600.0
2011-07-13 14:20:00,25.34,25.34,25.32,25.32,11800.0,25.34,25.34,25.32,25.32,11800.0
2011-07-13 14:25:00,25.32,25.32,25.31,25.32,4600.0,25.32,25.32,25.31,25.32,4600.0
2011-07-13 14:30:00,25.33,25.33,25.3,25.32,14700.0,25.33,25.33,25.3,25.32,14700.0
2011-07-13 14:35:00,25.32,25.34,25.32,25.33,6200.0,25.32,25.34,25.32,25.33,6200.0
2011-07-13 14:40:00,25.33,25.34,25.32,25.33,10200.0,25.33,25.34,25.32,25.33,10200.0
2011-07-13 14:45:00,25.33,25.34,25.33,25.34,4100.0,25.33,25.34,25.33,25.34,4100.0
2011-07-13 14:50:00,25.35,25.36,25.34,25.35,11800.0,25.35,25.36,25.34,25.35,11800.0
2011-07-13 14:55:00,25.34,25.35,25.34,25.35,2100.0,25.34,25.35,25.34,25.35,2100.0
2011-07-13 15:00:00,25.35,25.36,25.3,25.31,23800.0,25.35,25.36,25.3,25.31,23800.0
2011-07-13 15:05:00,25.31,25.32,25.29,25.31,11900.0,25.31,25.32,25.29,25.31,11900.0
2011-07-13 15:10:00,25.3,25.3,25.24,25.27,14800.0,25.3,25.3,25.24,25.27,14800.0
2011-07-13 15:15:00,25.26,25.28,25.25,25.26,6400.0,25.26,25.28,25.25,25.26,6400.0
2011-07-13 15:20:00,25.26,25.26,25.22,25.23,11100.0,25.26,25.26,25.22,25.23,11100.0
2011-07-13 15:25:00,25.24,25.28,25.24,25.26,6000.0,25.24,25.28,25.24,25.26,6000.0
2011-07-13 15:30:00,25.26,25.26,25.23,25.24,11700.0,25.26,25.26,25.23,25.24,11700.0
2011-07-13 15:35:00,25.25,25.26,25.23,25.23,7200.0,25.25,25.26,25.23,25.23,7200.0
2011-07-13 15:40:00,25.23,25.23,25.19,25.21,7200.0,25.23,25.23,25.19,25.21,7200.0
2011-07-13 15:45:00,25.2,25.22,25.19,25.21,19100.0,25.2,25.22,25.19,25.21,19100.0
2011-07-13 15:50:00,25.22,25.22,25.17,25.19,22800.0,25.22,25.22,25.17,25.19,22800.0
2011-07-13 15:55:00,25.19,25.2,25.17,25.18,41800.0,25.19,25.2,25.17,25.18,41800.0
2011-07-14 09:30:00,25.24,25.24,25.1,25.1,3800.0,25.24,25.24,25.1,25.1,3800.0
2011-07-14 09:35:00,25.11,25.11,25.05,25.05,5100.0,25.11,25.11,25.05,25.05,5100.0
2011-07-14 09:40:00,25.07,25.15,25.07,25.12,4200.0,25.07,25.15,25.07,25.12,4200.0
2011-07-14 09:45:00,25.09,25.1,25.06,25.1,2900.0,25.09,25.1,25.06,25.1,2900.0
2011-07-14 09:50:00,25.11,25.23,25.11,25.23,4100.0,25.11,25.23,25.11,25.23,4100.0
2011-07-14 09:55:00,25.23,25.29,25.23,25.28,4400.0,25.23,25.29,25.23,25.28,4400.0
2011-07-14 10:00:00,25.29,25.41,25.25,25.25,6500.0,25.29,25.41,25.25,25.25,6500.0
2011-07-14 10:05:00,25.25,25.3,25.25,25.3,7200.0,25.25,25.3,25.25,25.3,7200.0
2011-07-14 10:10:00,25.3,25.3,25.19,25.19,6900.0,25.3,25.3,25.19,25.19,6900.0
2011-07-14 10:15:00,25.2,25.23,25.18,25.2,8900.0,25.2,25.23,25.18,25.2,8900.0
2011-07-14 10:20:00,25.21,25.23,25.18,25.18,9100.0,25.21,25.23,25.18,25.18,9100.0
2011-07-14 10:25:00,25.18,25.25,25.18,25.22,9200.0,25.18,25.25,25.18,25.22,9200.0
2011-07-14 10:30:00,25.22,25.23,25.14,25.15,10200.0,25.22,25.23,25.14,25.15,10200.0
2011-07-14 10:35:00,25.15,25.15,25.05,25.09,12700.0,25.15,25.15,25.05,25.09,12700.0
2011-07-14 10:40:00,25.08,25.08,25.03,25.03,8800.0,25.08,25.08,25.03,25.03,8800.0
2011-07-14 10:45:00,25.02,25.03,25.01,25.01,8900.0,25.02,25.03,25.01,25.01,8900.0
2011-07-14 10:50:00,25.01,25.02,24.97,25.0,17200.0,25.01,25.02,24.97,25.0,17200.0
2011-07-14 10:55:00,24.99,25.01,24.96,24.98,12600.0,24.99,25.01,24.96,24.98,12600.0
2011-07-14 11:00:00,24.97,25.0,24.96,24.99,2800.0,24.97,25.0,24.96,24.99,2800.0
2011-07-14 11:05:00,24.98,25.01,24.98,24.98,5300.0,24.98,25.01,24.98,24.98,5300.0
2011-07-14 11:10:00,24.97,24.98,24.94,24.96,6500.0,24.97,24.98,24.94,24.96,6500.0
2011-07-14 11:15:00,24.96,24.97,24.94,24.97,4200.0,24.96,24.97,24.94,24.97,4200.0
2011-07-14 11:20:00,24.97,24.98,24.94,24.95,4400.0,24.97,24.98,24.94,24.95,4400.0
2011-07-14 11:25:00,24.95,25.0,24.94,24.99,12400.0,24.95,25.0,24.94,24.99,12400.0
2011-07-14 11:30:00,24.99,25.0,24.96,24.98,3800.0,24.99,25.0,24.96,24.98,3800.0
2011-07-14 11:35:00,24.98,24.99,24.93,24.93,11500.0,24.98,24.99,24.93,24.93,11500.0
2011-07-14 11:40:00,24.94,24.94,24.92,24.94,4900.0,24.94,24.94,24.92,24.94,4900.0
2011-07-14 11:45:00,24.95,24.96,24.95,24.96,1700.0,24.95,24.96,24.95,24.96,1700.0
2011-07-14 11:50:00,24.96,24.96,24.93,24.94,3500.0,24.96,24.96,24.93,24.94,3500.0
2011-07-14 11:55:00,24.93,24.96,24.93,24.96,2800.0,24.93,24.96,24.93,24.96,2800.0
2011-07-14 12:00:00,24.96,24.99,24.92,24.92,7700.0,24.96,24.99,24.92,24.92,7700.0
2011-07-14 12:05:00,24.93,24.94,24.89,24.91,5200.0,24.93,24.94,24.89,24.91,5200.0
2011-07-14 12:10:00,24.91,24.93,24.89,24.93,2800.0,24.91,24.93,24.89,24.93,2800.0
2011-07-14 12:15:00,24.93,24.93,24.83,24.84,11900.0,24.93,24.93,24.83,24.84,11900.0
2011-07-14 12:20:00,24.84,24.84,24.82,24.82,1800.0,24.84,24.84,24.82,24.82,1800.0
2011-07-14 12:25:00,24.82,24.84,24.82,24.84,2600.0,24.82,24.84,24.82,24.84,2600.0
2011-07-14 12:30:00,24.83,24.85,24.82,24.85,7200.0,24.83,24.85,24.82,24.85,7200.0
2011-07-14 12:35:00,24.85,24.86,24.85,24.86,2400.0,24.85,24.86,24.85,24.86,2400.0
2011-07-14 12:40:00,24.86,24.92,24.86,24.92,6800.0,24.86,24.92,24.86,24.92,6800.0
2011-07-14 12:45:00,24.93,24.93,24.85,24.85,7800.0,24.93,24.93,24.85,24.85,7800.0
2011-07-14 12:50:00,24.85,24.86,24.79,24.79,6800.0,24.85,24.86,24.79,24.79,6800.0
2011-07-14 12:55:00,24.8,24.8,24.75,24.75,5000.0,24.8,24.8,24.75,24.75,5000.0
2011-07-14 13:00:00,24.76,24.78,24.74,24.74,7300.0,24.76,24.78,24.74,24.74,7300.0
2011-07-14 13:05:00,24.74,24.76,24.73,24.76,3400.0,24.74,24.76,24.73,24.76,3400.0
2011-07-14 13:10:00,24.75,24.75,24.71,24.71,4200.0,24.75,24.75,24.71,24.71,4200.0
2011-07-14 13:15:00,24.71,24.73,24.68,24.68,5700.0,24.71,24.73,24.68,24.68,5700.0
2011-07-14 13:20:00,24.68,24.69,24.67,24.68,3800.0,24.68,24.69,24.67,24.68,3800.0
2011-07-14 13:25:00,24.68,24.7,24.65,24.7,13500.0,24.68,24.7,24.65,24.7,13500.0
2011-07-14 13:30:00,24.7,24.8,24.69,24.8,19000.0,24.7,24.8,24.69,24.8,19000.0
2011-07-14 13:35:00,24.8,24.82,24.7,24.71,22400.0,24.8,24.82,24.7,24.71,22400.0
2011-07-14 13:40:00,24.7,24.72,24.68,24.69,25600.0,24.7,24.72,24.68,24.69,25600.0
2011-07-14 13:45:00,24.68,24.7,24.65,24.68,7400.0,24.68,24.7,24.65,24.68,7400.0
2011-07-14 13:50:00,24.67,24.67,24.63,24.64,9600.0,24.67,24.67,24.63,24.64,9600.0
2011-07-14 13:55:00,24.64,24.69,24.63,24.68,7100.0,24.64,24.69,24.63,24.68,7100.0
2011-07-14 14:00:00,24.69,24.71,24.68,24.7,6300.0,24.69,24.71,24.68,24.7,6300.0
2011-07-14 14:05:00,24.69,24.69,24.64,24.64,10800.0,24.69,24.69,24.64,24.64,10800.0
2011-07-14 14:10:00,24.65,24.7,24.64,24.66,25900.0,24.65,24.7,24.64,24.66,25900.0
2011-07-14 14:15:00,24.66,24.69,24.62,24.62,22000.0,24.66,24.69,24.62,24.62,22000.0
2011-07-14 14:20:00,24.63,24.64,24.57,24.57,28700.0,24.63,24.64,24.57,24.57,28700.0
2011-07-14 14:25:00,24.56,24.56,24.51,24.55,12100.0,24.56,24.56,24.51,24.55,12100.0
2011-07-14 14:30:00,24.55,24.58,24.54,24.56,9700.0,24.55,24.58,24.54,24.56,9700.0
2011-07-14 14:35:00,24.56,24.56,24.52,24.54,9400.0,24.56,24.56,24.52,24.54,9400.0
2011-07-14 14:40:00,24.54,24.56,24.53,24.56,8200.0,24.54,24.56,24.53,24.56,8200.0
2011-07-14 14:45:00,24.55,24.55,24.53,24.54,11300.0,24.55,24.55,24.53,24.54,11300.0
2011-07-14 14:50:00,24.53,24.54,24.51,24.52,9300.0,24.53,24.54,24.51,24.52,9300.0
2011-07-14 14:55:00,24.52,24.55,24.51,24.55,6300.0,24.52,24.55,24.51,24.55,6300.0
2011-07-14 15:00:00,24.55,24.58,24.53,24.56,8000.0,24.55,24.58,24.53,24.56,8000.0
2011-07-14 15:05:00,24.55,24.56,24.51,24.51,6300.0,24.55,24.56,24.51,24.51,6300.0
2011-07-14 15:10:00,24.52,24.58,24.51,24.58,7700.0,24.52,24.58,24.51,24.58,7700.0
2011-07-14 15:15:00,24.58,24.59,24.56,24.59,8700.0,24.58,24.59,24.56,24.59,8700.0
2011-07-14 15:20:00,24.6,24.65,24.6,24.62,11200.0,24.6,24.65,24.6,24.62,11200.0
2011-07-14 15:25:00,24.63,24.63,24.6,24.62,14300.0,24.63,24.63,24.6,24.62,14300.0
2011-07-14 15:30:00,24.61,24.63,24.61,24.62,9500.0,24.61,24.63,24.61,24.62,9500.0
2011-07-14 15:35:00,24.63,24.68,24.62,24.68,11500.0,24.63,24.68,24.62,24.68,11500.0
2011-07-14 15:40:00,24.68,24.69,24.65,24.66,17300.0,24.68,24.69,24.65,24.66,17300.0
2011-07-14 15:45:00,24.65,24.66,24.62,24.63,16800.0,24.65,24.66,24.62,24.63,16800.0
2011-07-14 15:50:00,24.64,24.64,24.59,24.62,25200.0,24.64,24.64,24.59,24.62,25200.0
2011-07-14 15:55:00,24.62,24.64,24.58,24.6,34000.0,24.62,24.64,24.58,24.6,34000.0
2011-07-15 09:30:00,24.71,24.71,24.49,24.53,13500.0,24.71,24.71,24.49,24.53,13500.0
2011-07-15 09:35:00,24.52,24.56,24.48,24.48,8200.0,24.52,24.56,24.48,24.48,8200.0
2011-07-15 09:40:00,24.49,24.49,24.46,24.46,3400.0,24.49,24.49,24.46,24.46,3400.0
2011-07-15 09:45:00,24.46,24.54,24.45,24.54,6400.0,24.46,24.54,24.45,24.54,6400.0
2011-07-15 09:50:00,24.53,24.53,24.46,24.48,5600.0,24.53,24.53,24.46,24.48,5600.0
2011-07-15 09:55:00,24.46,24.5,24.41,24.48,9800.0,24.46,24.5,24.41,24.48,9800.0
2011-07-15 10:00:00,24.5,24.58,24.49,24.53,7600.0,24.5,24.58,24.49,24.53,7600.0
2011-07-15 10:05:00,24.54,24.55,24.44,24.46,8200.0,24.54,24.55,24.44,24.46,8200.0
2011-07-15 10:10:00,24.46,24.46,24.4,24.45,7400.0,24.46,24.46,24.4,24.45,7400.0
2011-07-15 10:15:00,24.45,24.45,24.38,24.4,17400.0,24.45,24.45,24.38,24.4,17400.0
2011-07-15 10:20:00,24.39,24.4,24.35,24.38,8200.0,24.39,24.4,24.35,24.38,8200.0
2011-07-15 10:25:00,24.37,24.37,24.31,24.37,12200.0,24.37,24.37,24.31,24.37,12200.0
2011-07-15 10:30:00,24.38,24.42,24.36,24.37,6500.0,24.38,24.42,24.36,24.37,6500.0
2011-07-15 10:35:00,24.36,24.41,24.36,24.41,8600.0,24.36,24.41,24.36,24.41,8600.0
2011-07-15 10:40:00,24.4,24.54,24.4,24.54,7900.0,24.4,24.54,24.4,24.54,7900.0
2011-07-15 10:45:00,24.53,24.53,24.49,24.49,3700.0,24.53,24.53,24.49,24.49,3700.0
2011-07-15 10:50:00,24.49,24.54,24.49,24.51,4500.0,24.49,24.54,24.49,24.51,4500.0
2011-07-15 10:55:00,24.5,24.51,24.46,24.47,9100.0,24.5,24.51,24.46,24.47,9100.0
2011-07-15 11:00:00,24.46,24.46,24.41,24.43,13200.0,24.46,24.46,24.41,24.43,13200.0
2011-07-15 11:05:00,24.44,24.46,24.42,24.42,6800.0,24.44,24.46,24.42,24.42,6800.0
2011-07-15 11:10:00,24.43,24.45,24.42,24.45,4600.0,24.43,24.45,24.42,24.45,4600.0
2011-07-15 11:15:00,24.46,24.49,24.46,24.48,6100.0,24.46,24.49,24.46,24.48,6100.0
2011-07-15 11:20:00,24.49,24.49,24.46,24.48,3200.0,24.49,24.49,24.46,24.48,3200.0
2011-07-15 11:25:00,24.49,24.52,24.47,24.51,5700.0,24.49,24.52,24.47,24.51,5700.0
2011-07-15 11:30:00,24.51,24.51,24.48,24.48,7500.0,24.51,24.51,24.48,24.48,7500.0
2011-07-15 11:35:00,24.49,24.52,24.48,24.49,6600.0,24.49,24.52,24.48,24.49,6600.0
2011-07-15 11:40:00,24.49,24.49,24.43,24.43,8400.0,24.49,24.49,24.43,24.43,8400.0
2011-07-15 11:45:00,24.43,24.43,24.39,24.41,7200.0,24.43,24.43,24.39,24.41,7200.0
2011-07-15 11:50:00,24.42,24.43,24.4,24.43,7500.0,24.42,24.43,24.4,24.43,7500.0
2011-07-15 11:55:00,24.43,24.45,24.37,24.38,11500.0,24.43,24.45,24.37,24.38,11500.0
2011-07-15 12:00:00,24.38,24.46,24.38,24.44,12100.0,24.38,24.46,24.38,24.44,12100.0
2011-07-15 12:05:00,24.46,24.48,24.41,24.44,13200.0,24.46,24.48,24.41,24.44,13200.0
2011-07-15 12:10:00,24.44,24.46,24.42,24.43,7200.0,24.44,24.46,24.42,24.43,7200.0
2011-07-15 12:15:00,24.42,24.44,24.39,24.39,7100.0,24.42,24.44,24.39,24.39,7100.0
2011-07-15 12:20:00,24.4,24.42,24.38,24.39,7600.0,24.4,24.42,24.38,24.39,7600.0
2011-07-15 12:25:00,24.39,24.4,24.39,24.39,5600.0,24.39,24.4,24.39,24.39,5600.0
2011-07-15 12:30:00,24.4,24.43,24.39,24.41,11400.0,24.4,24.43,24.39,24.41,11400.0
2011-07-15 12:35:00,24.41,24.42,24.38,24.39,7600.0,24.41,24.42,24.38,24.39,7600.0
2011-07-15 12:40:00,24.39,24.41,24.35,24.35,8800.0,24.39,24.41,24.35,24.35,8800.0
2011-07-15 12:45:00,24.35,24.4,24.34,24.39,6600.0,24.35,24.4,24.34,24.39,6600.0
2011-07-15 12:50:00,24.39,24.39,24.35,24.36,6900.0,24.39,24.39,24.35,24.36,6900.0
2011-07-15 12:55:00,24.37,24.4,24.37,24.38,7700.0,24.37,24.4,24.37,24.38,7700.0
2011-07-15 13:00:00,24.39,24.39,24.36,24.38,5400.0,24.39,24.39,24.36,24.38,5400.0
2011-07-15 13:05:00,24.39,24.39,24.37,24.38,6600.0,24.39,24.39,24.37,24.38,6600.0
2011-07-15 13:10:00,24.37,24.39,24.37,24.39,7600.0,24.37,24.39,24.37,24.39,7600.0
2011-07-15 13:15:00,24.39,24.43,24.39,24.43,6900.0,24.39,24.43,24.39,24.43,6900.0
2011-07-15 13:20:00,24.43,24.43,24.42,24.42,4400.0,24.43,24.43,24.42,24.42,4400.0
2011-07-15 13:25:00,24.43,24.43,24.42,24.42,6700.0,24.43,24.43,24.42,24.42,6700.0
2011-07-15 13:30:00,24.42,24.42,24.4,24.4,7800.0,24.42,24.42,24.4,24.4,7800.0
2011-07-15 13:35:00,24.41,24.41,24.4,24.4,6500.0,24.41,24.41,24.4,24.4,6500.0
2011-07-15 13:40:00,24.4,24.41,24.4,24.4,7000.0,24.4,24.41,24.4,24.4,7000.0
2011-07-15 13:45:00,24.39,24.39,24.37,24.38,7400.0,24.39,24.39,24.37,24.38,7400.0
2011-07-15 13:50:00,24.38,24.38,24.37,24.37,5300.0,24.38,24.38,24.37,24.37,5300.0
2011-07-15 13:55:00,24.37,24.37,24.33,24.34,13000.0,24.37,24.37,24.33,24.34,13000.0
2011-07-15 14:00:00,24.34,24.37,24.34,24.36,6200.0,24.34,24.37,24.34,24.36,6200.0
2011-07-15 14:05:00,24.36,24.36,24.35,24.35,1200.0,24.36,24.36,24.35,24.35,1200.0
2011-07-15 14:10:00,24.35,24.38,24.34,24.37,5300.0,24.35,24.38,24.34,24.37,5300.0
2011-07-15 14:15:00,24.36,24.4,24.36,24.39,9000.0,24.36,24.4,24.36,24.39,9000.0
2011-07-15 14:20:00,24.38,24.4,24.36,24.36,12600.0,24.38,24.4,24.36,24.36,12600.0
2011-07-15 14:25:00,24.37,24.37,24.34,24.34,16200.0,24.37,24.37,24.34,24.34,16200.0
2011-07-15 14:30:00,24.34,24.36,24.34,24.36,3400.0,24.34,24.36,24.34,24.36,3400.0
2011-07-15 14:35:00,24.36,24.39,24.36,24.39,3400.0,24.36,24.39,24.36,24.39,3400.0
2011-07-15 14:40:00,24.39,24.39,24.38,24.39,1400.0,24.39,24.39,24.38,24.39,1400.0
2011-07-15 14:45:00,24.38,24.43,24.38,24.39,10400.0,24.38,24.43,24.38,24.39,10400.0
2011-07-15 14:50:00,24.4,24.43,24.39,24.41,6100.0,24.4,24.43,24.39,24.41,6100.0
2011-07-15 14:55:00,24.41,24.42,24.39,24.39,5900.0,24.41,24.42,24.39,24.39,5900.0
2011-07-15 15:00:00,24.4,24.42,24.39,24.42,4000.0,24.4,24.42,24.39,24.42,4000.0
2011-07-15 15:05:00,24.42,24.47,24.42,24.46,9800.0,24.42,24.47,24.42,24.46,9800.0
2011-07-15 15:10:00,24.47,24.47,24.46,24.47,1300.0,24.47,24.47,24.46,24.47,1300.0
2011-07-15 15:15:00,24.47,24.48,24.46,24.47,3700.0,24.47,24.48,24.46,24.47,3700.0
2011-07-15 15:20:00,24.48,24.52,24.47,24.51,9200.0,24.48,24.52,24.47,24.51,9200.0
2011-07-15 15:25:00,24.52,24.53,24.51,24.53,6800.0,24.52,24.53,24.51,24.53,6800.0
2011-07-15 15:30:00,24.53,24.55,24.51,24.51,7200.0,24.53,24.55,24.51,24.51,7200.0
2011-07-15 15:35:00,24.51,24.52,24.51,24.52,4400.0,24.51,24.52,24.51,24.52,4400.0
2011-07-15 15:40:00,24.51,24.55,24.51,24.55,7200.0,24.51,24.55,24.51,24.55,7200.0
2011-07-15 15:45:00,24.56,24.58,24.56,24.58,8600.0,24.56,24.58,24.56,24.58,8600.0
2011-07-15 15:50:00,24.58,24.59,24.55,24.57,18000.0,24.58,24.59,24.55,24.57,18000.0
2011-07-15 15:55:00,24.58,24.58,24.52,24.55,34800.0,24.58,24.58,24.52,24.55,34800.0
2011-07-18 09:30:00,24.42,24.42,24.27,24.33,9900.0,24.42,24.42,24.27,24.33,9900.0
2011-07-18 09:35:00,24.34,24.4,24.31,24.39,4700.0,24.34,24.4,24.31,24.39,4700.0
2011-07-18 09:40:00,24.4,24.42,24.35,24.35,4400.0,24.4,24.42,24.35,24.35,4400.0
2011-07-18 09:45:00,24.35,24.36,24.26,24.27,8800.0,24.35,24.36,24.26,24.27,8800.0
2011-07-18 09:50:00,24.27,24.3,24.21,24.27,4900.0,24.27,24.3,24.21,24.27,4900.0
2011-07-18 09:55:00,24.26,24.27,24.15,24.15,7300.0,24.26,24.27,24.15,24.15,7300.0
2011-07-18 10:00:00,24.19,24.21,24.13,24.16,8400.0,24.19,24.21,24.13,24.16,8400.0
2011-07-18 10:05:00,24.16,24.16,24.11,24.14,3100.0,24.16,24.16,24.11,24.14,3100.0
2011-07-18 10:10:00,24.12,24.15,24.07,24.08,4800.0,24.12,24.15,24.07,24.08,4800.0
2011-07-18 10:15:00,24.07,24.1,24.06,24.09,2500.0,24.07,24.1,24.06,24.09,2500.0
2011-07-18 10:20:00,24.11,24.14,24.11,24.11,4200.0,24.11,24.14,24.11,24.11,4200.0
2011-07-18 10:25:00,24.11,24.13,24.1,24.12,3500.0,24.11,24.13,24.1,24.12,3500.0
2011-07-18 10:30:00,24.11,24.12,24.09,24.1,6200.0,24.11,24.12,24.09,24.1,6200.0
2011-07-18 10:35:00,24.11,24.15,24.1,24.13,5400.0,24.11,24.15,24.1,24.13,5400.0
2011-07-18 10:40:00,24.13,24.18,24.12,24.17,4600.0,24.13,24.18,24.12,24.17,4600.0
2011-07-18 10:45:00,24.16,24.16,24.09,24.1,5200.0,24.16,24.16,24.09,24.1,5200.0
2011-07-18 10:50:00,24.1,24.13,24.07,24.07,6800.0,24.1,24.13,24.07,24.07,6800.0
2011-07-18 10:55:00,24.06,24.12,24.06,24.1,9100.0,24.06,24.12,24.06,24.1,9100.0
2011-07-18 11:00:00,24.09,24.1,24.06,24.07,8800.0,24.09,24.1,24.06,24.07,8800.0
2011-07-18 11:05:00,24.07,24.1,24.07,24.08,5000.0,24.07,24.1,24.07,24.08,5000.0
2011-07-18 11:10:00,24.07,24.11,24.06,24.09,4300.0,24.07,24.11,24.06,24.09,4300.0
2011-07-18 11:15:00,24.1,24.11,24.07,24.11,3400.0,24.1,24.11,24.07,24.11,3400.0
2011-07-18 11:20:00,24.11,24.15,24.11,24.14,4600.0,24.11,24.15,24.11,24.14,4600.0
2011-07-18 11:25:00,24.14,24.21,24.14,24.2,10700.0,24.14,24.21,24.14,24.2,10700.0
2011-07-18 11:30:00,24.18,24.2,24.14,24.14,12700.0,24.18,24.2,24.14,24.14,12700.0
2011-07-18 11:35:00,24.14,24.15,24.09,24.12,8300.0,24.14,24.15,24.09,24.12,8300.0
2011-07-18 11:40:00,24.12,24.12,24.07,24.09,6400.0,24.12,24.12,24.07,24.09,6400.0
2011-07-18 11:45:00,24.1,24.1,24.05,24.07,7400.0,24.1,24.1,24.05,24.07,7400.0
2011-07-18 11:50:00,24.06,24.09,24.06,24.09,4400.0,24.06,24.09,24.06,24.09,4400.0
2011-07-18 11:55:00,24.09,24.09,24.07,24.08,6400.0,24.09,24.09,24.07,24.08,6400.0
2011-07-18 12:00:00,24.08,24.11,24.08,24.08,5300.0,24.08,24.11,24.08,24.08,5300.0
2011-07-18 12:05:00,24.08,24.08,24.05,24.07,15100.0,24.08,24.08,24.05,24.07,15100.0
2011-07-18 12:10:00,24.07,24.12,24.06,24.12,4800.0,24.07,24.12,24.06,24.12,4800.0
2011-07-18 12:15:00,24.13,24.14,24.11,24.13,4700.0,24.13,24.14,24.11,24.13,4700.0
2011-07-18 12:20:00,24.13,24.13,24.11,24.12,3000.0,24.13,24.13,24.11,24.12,3000.0
2011-07-18 12:25:00,24.12,24.15,24.12,24.15,3900.0,24.12,24.15,24.12,24.15,3900.0
2011-07-18 12:30:00,24.15,24.16,24.13,24.15,4400.0,24.15,24.16,24.13,24.15,4400.0
2011-07-18 12:35:00,24.14,24.15,24.14,24.15,1500.0,24.14,24.15,24.14,24.15,1500.0
2011-07-18 12:40:00,24.15,24.16,24.14,24.15,2100.0,24.15,24.16,24.14,24.15,2100.0
2011-07-18 12:45:00,24.15,24.16,24.14,24.16,3700.0,24.15,24.16,24.14,24.16,3700.0
2011-07-18 12:50:00,24.15,24.16,24.14,24.15,2800.0,24.15,24.16,24.14,24.15,2800.0
2011-07-18 12:55:00,24.16,24.18,24.15,24.18,6400.0,24.16,24.18,24.15,24.18,6400.0
2011-07-18 13:00:00,24.18,24.18,24.16,24.17,4200.0,24.18,24.18,24.16,24.17,4200.0
2011-07-18 13:05:00,24.17,24.18,24.16,24.18,3900.0,24.17,24.18,24.16,24.18,3900.0
2011-07-18 13:10:00,24.18,24.18,24.16,24.16,6200.0,24.18,24.18,24.16,24.16,6200.0
2011-07-18 13:15:00,24.16,24.16,24.11,24.13,6500.0,24.16,24.16,24.11,24.13,6500.0
2011-07-18 13:20:00,24.13,24.14,24.12,24.13,4000.0,24.13,24.14,24.12,24.13,4000.0
2011-07-18 13:25:00,24.13,24.15,24.12,24.15,1900.0,24.13,24.15,24.12,24.15,1900.0
2011-07-18 13:30:00,24.16,24.18,24.15,24.16,4600.0,24.16,24.18,24.15,24.16,4600.0
2011-07-18 13:35:00,24.16,24.18,24.15,24.17,4600.0,24.16,24.18,24.15,24.17,4600.0
2011-07-18 13:40:00,24.17,24.18,24.17,24.17,1000.0,24.17,24.18,24.17,24.17,1000.0
2011-07-18 13:45:00,24.16,24.18,24.15,24.16,5400.0,24.16,24.18,24.15,24.16,5400.0
2011-07-18 13:50:00,24.17,24.2,24.16,24.19,4100.0,24.17,24.2,24.16,24.19,4100.0
2011-07-18 13:55:00,24.2,24.23,24.19,24.22,4000.0,24.2,24.23,24.19,24.22,4000.0
2011-07-18 14:00:00,24.23,24.23,24.19,24.2,5300.0,24.23,24.23,24.19,24.2,5300.0
2011-07-18 14:05:00,24.2,24.22,24.2,24.22,3600.0,24.2,24.22,24.2,24.22,3600.0
2011-07-18 14:10:00,24.22,24.22,24.19,24.22,4700.0,24.22,24.22,24.19,24.22,4700.0
2011-07-18 14:15:00,24.22,24.23,24.2,24.21,5300.0,24.22,24.23,24.2,24.21,5300.0
2011-07-18 14:20:00,24.21,24.22,24.2,24.2,1800.0,24.21,24.22,24.2,24.2,1800.0
2011-07-18 14:25:00,24.21,24.21,24.2,24.21,2000.0,24.21,24.21,24.2,24.21,2000.0
2011-07-18 14:30:00,24.2,24.21,24.16,24.17,8700.0,24.2,24.21,24.16,24.17,8700.0
2011-07-18 14:35:00,24.17,24.19,24.17,24.18,4500.0,24.17,24.19,24.17,24.18,4500.0
2011-07-18 14:40:00,24.18,24.22,24.18,24.22,4500.0,24.18,24.22,24.18,24.22,4500.0
2011-07-18 14:45:00,24.23,24.23,24.21,24.23,6400.0,24.23,24.23,24.21,24.23,6400.0
2011-07-18 14:50:00,24.22,24.24,24.22,24.23,9200.0,24.22,24.24,24.22,24.23,9200.0
2011-07-18 14:55:00,24.23,24.29,24.23,24.29,8600.0,24.23,24.29,24.23,24.29,8600.0
2011-07-18 15:00:00,24.29,24.33,24.29,24.29,12700.0,24.29,24.33,24.29,24.29,12700.0
2011-07-18 15:05:00,24.29,24.29,24.25,24.25,10700.0,24.29,24.29,24.25,24.25,10700.0
2011-07-18 15:10:00,24.25,24.27,24.25,24.26,10600.0,24.25,24.27,24.25,24.26,10600.0
2011-07-18 15:15:00,24.26,24.27,24.24,24.27,10600.0,24.26,24.27,24.24,24.27,10600.0
2011-07-18 15:20:00,24.24,24.25,24.21,24.21,5300.0,24.24,24.25,24.21,24.21,5300.0
2011-07-18 15:25:00,24.21,24.23,24.21,24.23,5700.0,24.21,24.23,24.21,24.23,5700.0
2011-07-18 15:30:00,24.23,24.25,24.21,24.21,9300.0,24.23,24.25,24.21,24.21,9300.0
2011-07-18 15:35:00,24.21,24.24,24.2,24.24,11100.0,24.21,24.24,24.2,24.24,11100.0
2011-07-18 15:40:00,24.24,24.25,24.19,24.2,19400.0,24.24,24.25,24.19,24.2,19400.0
2011-07-18 15:45:00,24.2,24.21,24.18,24.19,16200.0,24.2,24.21,24.18,24.19,16200.0
2011-07-18 15:50:00,24.18,24.21,24.18,24.2,17200.0,24.18,24.21,24.18,24.2,17200.0
2011-07-18 15:55:00,24.2,24.21,24.14,24.15,52800.0,24.2,24.21,24.14,24.15,52800.0
2011-07-19 09:30:00,24.37,24.58,24.33,24.49,9600.0,24.37,24.58,24.33,24.49,9600.0
2011-07-19 09:35:00,24.49,24.66,24.48,24.65,15800.0,24.49,24.66,24.48,24.65,15800.0
2011-07-19 09:40:00,24.66,24.77,24.66,24.72,10700.0,24.66,24.77,24.66,24.72,10700.0
2011-07-19 09:45:00,24.72,24.75,24.71,24.72,13200.0,24.72,24.75,24.71,24.72,13200.0
2011-07-19 09:50:00,24.73,24.74,24.69,24.72,15200.0,24.73,24.74,24.69,24.72,15200.0
2011-07-19 09:55:00,24.71,24.72,24.68,24.7,16700.0,24.71,24.72,24.68,24.7,16700.0
2011-07-19 10:00:00,24.7,24.73,24.69,24.73,9600.0,24.7,24.73,24.69,24.73,9600.0
2011-07-19 10:05:00,24.74,24.74,24.7,24.73,11300.0,24.74,24.74,24.7,24.73,11300.0
2011-07-19 10:10:00,24.72,24.72,24.68,24.68,2400.0,24.72,24.72,24.68,24.68,2400.0
2011-07-19 10:15:00,24.68,24.74,24.68,24.72,4900.0,24.68,24.74,24.68,24.72,4900.0
2011-07-19 10:20:00,24.73,24.73,24.71,24.71,2200.0,24.73,24.73,24.71,24.71,2200.0
2011-07-19 10:25:00,24.7,24.73,24.69,24.72,4600.0,24.7,24.73,24.69,24.72,4600.0
2011-07-19 10:30:00,24.72,24.73,24.68,24.69,4200.0,24.72,24.73,24.68,24.69,4200.0
2011-07-19 10:35:00,24.68,24.68,24.66,24.67,3000.0,24.68,24.68,24.66,24.67,3000.0
2011-07-19 10:40:00,24.68,24.71,24.68,24.68,4300.0,24.68,24.71,24.68,24.68,4300.0
2011-07-19 10:45:00,24.69,24.7,24.68,24.69,2800.0,24.69,24.7,24.68,24.69,2800.0
2011-07-19 10:50:00,24.69,24.7,24.69,24.69,5600.0,24.69,24.7,24.69,24.69,5600.0
2011-07-19 10:55:00,24.7,24.71,24.7,24.7,6900.0,24.7,24.71,24.7,24.7,6900.0
2011-07-19 11:00:00,24.7,24.7,24.69,24.7,9000.0,24.7,24.7,24.69,24.7,9000.0
2011-07-19 11:05:00,24.69,24.7,24.69,24.7,1800.0,24.69,24.7,24.69,24.7,1800.0
2011-07-19 11:10:00,24.7,24.71,24.7,24.7,5800.0,24.7,24.71,24.7,24.7,5800.0
2011-07-19 11:15:00,24.7,24.71,24.63,24.63,10100.0,24.7,24.71,24.63,24.63,10100.0
2011-07-19 11:20:00,24.62,24.67,24.62,24.66,7900.0,24.62,24.67,24.62,24.66,7900.0
2011-07-19 11:25:00,24.66,24.67,24.64,24.64,3600.0,24.66,24.67,24.64,24.64,3600.0
2011-07-19 11:30:00,24.64,24.64,24.61,24.61,6000.0,24.64,24.64,24.61,24.61,6000.0
2011-07-19 11:35:00,24.61,24.62,24.55,24.57,13700.0,24.61,24.62,24.55,24.57,13700.0
2011-07-19 11:40:00,24.57,24.57,24.52,24.55,12600.0,24.57,24.57,24.52,24.55,12600.0
2011-07-19 11:45:00,24.55,24.56,24.53,24.54,4800.0,24.55,24.56,24.53,24.54,4800.0
2011-07-19 11:50:00,24.54,24.56,24.54,24.56,2300.0,24.54,24.56,24.54,24.56,2300.0
2011-07-19 11:55:00,24.57,24.58,24.55,24.56,5200.0,24.57,24.58,24.55,24.56,5200.0
2011-07-19 12:00:00,24.57,24.58,24.56,24.56,3500.0,24.57,24.58,24.56,24.56,3500.0
2011-07-19 12:05:00,24.56,24.56,24.54,24.54,7200.0,24.56,24.56,24.54,24.54,7200.0
2011-07-19 12:10:00,24.55,24.58,24.54,24.58,4900.0,24.55,24.58,24.54,24.58,4900.0
2011-07-19 12:15:00,24.57,24.6,24.55,24.55,5600.0,24.57,24.6,24.55,24.55,5600.0
2011-07-19 12:20:00,24.55,24.55,24.53,24.53,2500.0,24.55,24.55,24.53,24.53,2500.0
2011-07-19 12:25:00,24.53,24.54,24.52,24.54,5000.0,24.53,24.54,24.52,24.54,5000.0
2011-07-19 12:30:00,24.53,24.59,24.53,24.59,4700.0,24.53,24.59,24.53,24.59,4700.0
2011-07-19 12:35:00,24.59,24.6,24.57,24.58,5100.0,24.59,24.6,24.57,24.58,5100.0
2011-07-19 12:40:00,24.58,24.58,24.51,24.53,8000.0,24.58,24.58,24.51,24.53,8000.0
2011-07-19 12:45:00,24.53,24.53,24.51,24.53,6400.0,24.53,24.53,24.51,24.53,6400.0
2011-07-19 12:50:00,24.53,24.57,24.52,24.57,4200.0,24.53,24.57,24.52,24.57,4200.0
2011-07-19 12:55:00,24.56,24.58,24.55,24.58,4200.0,24.56,24.58,24.55,24.58,4200.0
2011-07-19 13:00:00,24.58,24.58,24.54,24.55,4500.0,24.58,24.58,24.54,24.55,4500.0
2011-07-19 13:05:00,24.54,24.55,24.53,24.53,1100.0,24.54,24.55,24.53,24.53,1100.0
2011-07-19 13:10:00,24.54,24.54,24.51,24.51,3800.0,24.54,24.54,24.51,24.51,3800.0
2011-07-19 13:15:00,24.52,24.57,24.51,24.57,5000.0,24.52,24.57,24.51,24.57,5000.0
2011-07-19 13:20:00,24.56,24.57,24.55,24.56,3100.0,24.56,24.57,24.55,24.56,3100.0
2011-07-19 13:25:00,24.55,24.58,24.55,24.57,4900.0,24.55,24.58,24.55,24.57,4900.0
2011-07-19 13:30:00,24.58,24.59,24.54,24.55,9100.0,24.58,24.59,24.54,24.55,9100.0
2011-07-19 13:35:00,24.54,24.6,24.53,24.6,7800.0,24.54,24.6,24.53,24.6,7800.0
2011-07-19 13:40:00,24.59,24.67,24.58,24.66,9600.0,24.59,24.67,24.58,24.66,9600.0
2011-07-19 13:45:00,24.66,24.66,24.59,24.65,16800.0,24.66,24.66,24.59,24.65,16800.0
2011-07-19 13:50:00,24.65,24.68,24.65,24.65,4900.0,24.65,24.68,24.65,24.65,4900.0
2011-07-19 13:55:00,24.64,24.66,24.64,24.66,5200.0,24.64,24.66,24.64,24.66,5200.0
2011-07-19 14:00:00,24.66,24.66,24.65,24.65,3600.0,24.66,24.66,24.65,24.65,3600.0
2011-07-19 14:05:00,24.66,24.68,24.66,24.68,1800.0,24.66,24.68,24.66,24.68,1800.0
2011-07-19 14:10:00,24.68,24.68,24.65,24.66,3600.0,24.68,24.68,24.65,24.66,3600.0
2011-07-19 14:15:00,24.67,24.67,24.64,24.64,3500.0,24.67,24.67,24.64,24.64,3500.0
2011-07-19 14:20:00,24.64,24.66,24.64,24.64,3800.0,24.64,24.66,24.64,24.64,3800.0
2011-07-19 14:25:00,24.64,24.69,24.64,24.68,6300.0,24.64,24.69,24.64,24.68,6300.0
2011-07-19 14:30:00,24.68,24.68,24.65,24.67,5200.0,24.68,24.68,24.65,24.67,5200.0
2011-07-19 14:35:00,24.66,24.69,24.66,24.69,8200.0,24.66,24.69,24.66,24.69,8200.0
2011-07-19 14:40:00,24.68,24.7,24.68,24.7,5700.0,24.68,24.7,24.68,24.7,5700.0
2011-07-19 14:45:00,24.7,24.75,24.7,24.75,11400.0,24.7,24.75,24.7,24.75,11400.0
2011-07-19 14:50:00,24.74,24.76,24.74,24.75,6100.0,24.74,24.76,24.74,24.75,6100.0
2011-07-19 14:55:00,24.75,24.75,24.74,24.75,4400.0,24.75,24.75,24.74,24.75,4400.0
2011-07-19 15:00:00,24.76,24.77,24.74,24.76,8300.0,24.76,24.77,24.74,24.76,8300.0
2011-07-19 15:05:00,24.77,24.78,24.76,24.76,8000.0,24.77,24.78,24.76,24.76,8000.0
2011-07-19 15:10:00,24.75,24.76,24.75,24.76,2800.0,24.75,24.76,24.75,24.76,2800.0
2011-07-19 15:15:00,24.75,24.76,24.75,24.75,4200.0,24.75,24.76,24.75,24.75,4200.0
2011-07-19 15:20:00,24.76,24.78,24.75,24.76,7100.0,24.76,24.78,24.75,24.76,7100.0
2011-07-19 15:25:00,24.77,24.77,24.73,24.73,9500.0,24.77,24.77,24.73,24.73,9500.0
2011-07-19 15:30:00,24.73,24.73,24.71,24.72,14300.0,24.73,24.73,24.71,24.72,14300.0
2011-07-19 15:35:00,24.72,24.73,24.7,24.7,14200.0,24.72,24.73,24.7,24.7,14200.0
2011-07-19 15:40:00,24.7,24.71,24.68,24.68,8400.0,24.7,24.71,24.68,24.68,8400.0
2011-07-19 15:45:00,24.68,24.71,24.67,24.68,15800.0,24.68,24.71,24.67,24.68,15800.0
2011-07-19 15:50:00,24.69,24.7,24.67,24.68,21500.0,24.69,24.7,24.67,24.68,21500.0
2011-07-19 15:55:00,24.68,24.68,24.64,24.68,28100.0,24.68,24.68,24.64,24.68,28100.0
2011-07-20 09:30:00,24.7,24.7,24.52,24.61,7200.0,24.7,24.7,24.52,24.61,7200.0
2011-07-20 09:35:00,24.62,24.63,24.53,24.54,4800.0,24.62,24.63,24.53,24.54,4800.0
2011-07-20 09:40:00,24.55,24.55,24.45,24.45,6300.0,24.55,24.55,24.45,24.45,6300.0
2011-07-20 09:45:00,24.47,24.49,24.4,24.44,3600.0,24.47,24.49,24.4,24.44,3600.0
2011-07-20 09:50:00,24.41,24.43,24.37,24.41,6800.0,24.41,24.43,24.37,24.41,6800.0
2011-07-20 09:55:00,24.4,24.42,24.38,24.39,3800.0,24.4,24.42,24.38,24.39,3800.0
2011-07-20 10:00:00,24.38,24.44,24.34,24.39,7400.0,24.38,24.44,24.34,24.39,7400.0
2011-07-20 10:05:00,24.38,24.43,24.38,24.4,5100.0,24.38,24.43,24.38,24.4,5100.0
2011-07-20 10:10:00,24.4,24.4,24.35,24.35,5900.0,24.4,24.4,24.35,24.35,5900.0
2011-07-20 10:15:00,24.34,24.34,24.3,24.32,9300.0,24.34,24.34,24.3,24.32,9300.0
2011-07-20 10:20:00,24.33,24.33,24.32,24.32,4400.0,24.33,24.33,24.32,24.32,4400.0
2011-07-20 10:25:00,24.31,24.33,24.3,24.33,5800.0,24.31,24.33,24.3,24.33,5800.0
2011-07-20 10:30:00,24.32,24.4,24.32,24.39,6500.0,24.32,24.4,24.32,24.39,6500.0
2011-07-20 10:35:00,24.42,24.42,24.35,24.35,4800.0,24.42,24.42,24.35,24.35,4800.0
2011-07-20 10:40:00,24.36,24.38,24.35,24.37,4500.0,24.36,24.38,24.35,24.37,4500.0
2011-07-20 10:45:00,24.38,24.38,24.36,24.37,2500.0,24.38,24.38,24.36,24.37,2500.0
2011-07-20 10:50:00,24.37,24.38,24.37,24.37,4500.0,24.37,24.38,24.37,24.37,4500.0
2011-07-20 10:55:00,24.36,24.37,24.36,24.37,800.0,24.36,24.37,24.36,24.37,800.0
2011-07-20 11:00:00,24.37,24.39,24.36,24.36,8000.0,24.37,24.39,24.36,24.36,8000.0
2011-07-20 11:05:00,24.36,24.41,24.36,24.41,5200.0,24.36,24.41,24.36,24.41,5200.0
2011-07-20 11:10:00,24.41,24.43,24.41,24.42,4900.0,24.41,24.43,24.41,24.42,4900.0
2011-07-20 11:15:00,24.42,24.43,24.4,24.42,6000.0,24.42,24.43,24.4,24.42,6000.0
2011-07-20 11:20:00,24.42,24.42,24.37,24.38,4300.0,24.42,24.42,24.37,24.38,4300.0
2011-07-20 11:25:00,24.39,24.39,24.37,24.39,5500.0,24.39,24.39,24.37,24.39,5500.0
2011-07-20 11:30:00,24.38,24.38,24.35,24.36,5900.0,24.38,24.38,24.35,24.36,5900.0
2011-07-20 11:35:00,24.37,24.37,24.35,24.37,9200.0,24.37,24.37,24.35,24.37,9200.0
2011-07-20 11:40:00,24.36,24.4,24.36,24.4,4100.0,24.36,24.4,24.36,24.4,4100.0
2011-07-20 11:45:00,24.39,24.4,24.36,24.37,9900.0,24.39,24.4,24.36,24.37,9900.0
2011-07-20 11:50:00,24.37,24.37,24.35,24.37,3400.0,24.37,24.37,24.35,24.37,3400.0
2011-07-20 11:55:00,24.37,24.37,24.35,24.36,3500.0,24.37,24.37,24.35,24.36,3500.0
2011-07-20 12:00:00,24.36,24.37,24.35,24.37,3700.0,24.36,24.37,24.35,24.37,3700.0
2011-07-20 12:05:00,24.37,24.37,24.35,24.36,2400.0,24.37,24.37,24.35,24.36,2400.0
2011-07-20 12:10:00,24.37,24.37,24.35,24.37,3100.0,24.37,24.37,24.35,24.37,3100.0
2011-07-20 12:15:00,24.37,24.39,24.34,24.34,6000.0,24.37,24.39,24.34,24.34,6000.0
2011-07-20 12:20:00,24.34,24.36,24.33,24.36,6100.0,24.34,24.36,24.33,24.36,6100.0
2011-07-20 12:25:00,24.36,24.36,24.35,24.35,2200.0,24.36,24.36,24.35,24.35,2200.0
2011-07-20 12:30:00,24.35,24.35,24.32,24.33,3800.0,24.35,24.35,24.32,24.33,3800.0
2011-07-20 12:35:00,24.34,24.34,24.32,24.32,1000.0,24.34,24.34,24.32,24.32,1000.0
2011-07-20 12:40:00,24.32,24.32,24.31,24.32,1400.0,24.32,24.32,24.31,24.32,1400.0
2011-07-20 12:45:00,24.31,24.33,24.31,24.32,2500.0,24.31,24.33,24.31,24.32,2500.0
2011-07-20 12:50:00,24.34,24.34,24.33,24.33,1600.0,24.34,24.34,24.33,24.33,1600.0
2011-07-20 12:55:00,24.33,24.34,24.32,24.32,1100.0,24.33,24.34,24.32,24.32,1100.0
2011-07-20 13:00:00,24.32,24.35,24.31,24.35,4700.0,24.32,24.35,24.31,24.35,4700.0
2011-07-20 13:05:00,24.34,24.34,24.32,24.32,2800.0,24.34,24.34,24.32,24.32,2800.0
2011-07-20 13:10:00,24.33,24.34,24.32,24.32,1500.0,24.33,24.34,24.32,24.32,1500.0
2011-07-20 13:15:00,24.33,24.33,24.32,24.32,300.0,24.33,24.33,24.32,24.32,300.0
2011-07-20 13:20:00,24.33,24.33,24.33,24.33,2100.0,24.33,24.33,24.33,24.33,2100.0
2011-07-20 13:25:00,24.33,24.37,24.33,24.37,2200.0,24.33,24.37,24.33,24.37,2200.0
2011-07-20 13:30:00,24.38,24.39,24.38,24.38,2200.0,24.38,24.39,24.38,24.38,2200.0
2011-07-20 13:35:00,24.38,24.41,24.38,24.4,5600.0,24.38,24.41,24.38,24.4,5600.0
2011-07-20 13:40:00,24.39,24.4,24.37,24.38,6900.0,24.39,24.4,24.37,24.38,6900.0
2011-07-20 13:45:00,24.38,24.38,24.37,24.37,1700.0,24.38,24.38,24.37,24.37,1700.0
2011-07-20 13:50:00,24.37,24.38,24.37,24.37,1200.0,24.37,24.38,24.37,24.37,1200.0
2011-07-20 13:55:00,24.38,24.39,24.38,24.38,2200.0,24.38,24.39,24.38,24.38,2200.0
2011-07-20 14:00:00,24.38,24.39,24.38,24.38,900.0,24.38,24.39,24.38,24.38,900.0
2011-07-20 14:05:00,24.38,24.38,24.37,24.38,2800.0,24.38,24.38,24.37,24.38,2800.0
2011-07-20 14:10:00,24.38,24.39,24.37,24.37,1500.0,24.38,24.39,24.37,24.37,1500.0
2011-07-20 14:15:00,24.37,24.38,24.37,24.38,1000.0,24.37,24.38,24.37,24.38,1000.0
2011-07-20 14:20:00,24.38,24.38,24.36,24.36,5000.0,24.38,24.38,24.36,24.36,5000.0
2011-07-20 14:25:00,24.37,24.39,24.36,24.38,4100.0,24.37,24.39,24.36,24.38,4100.0
2011-07-20 14:30:00,24.38,24.38,24.35,24.36,6700.0,24.38,24.38,24.35,24.36,6700.0
2011-07-20 14:35:00,24.36,24.36,24.35,24.35,3700.0,24.36,24.36,24.35,24.35,3700.0
2011-07-20 14:40:00,24.36,24.37,24.36,24.37,6200.0,24.36,24.37,24.36,24.37,6200.0
2011-07-20 14:45:00,24.37,24.37,24.32,24.32,5400.0,24.37,24.37,24.32,24.32,5400.0
2011-07-20 14:50:00,24.32,24.33,24.32,24.33,3300.0,24.32,24.33,24.32,24.33,3300.0
2011-07-20 14:55:00,24.32,24.33,24.31,24.33,5700.0,24.32,24.33,24.31,24.33,5700.0
2011-07-20 15:00:00,24.34,24.35,24.33,24.33,2500.0,24.34,24.35,24.33,24.33,2500.0
2011-07-20 15:05:00,24.33,24.34,24.33,24.34,1500.0,24.33,24.34,24.33,24.34,1500.0
2011-07-20 15:10:00,24.34,24.36,24.34,24.34,6400.0,24.34,24.36,24.34,24.34,6400.0
2011-07-20 15:15:00,24.34,24.35,24.34,24.34,2000.0,24.34,24.35,24.34,24.34,2000.0
2011-07-20 15:20:00,24.34,24.35,24.31,24.31,5800.0,24.34,24.35,24.31,24.31,5800.0
2011-07-20 15:25:00,24.31,24.32,24.3,24.3,11100.0,24.31,24.32,24.3,24.3,11100.0
2011-07-20 15:30:00,24.3,24.32,24.3,24.3,7300.0,24.3,24.32,24.3,24.3,7300.0
2011-07-20 15:35:00,24.3,24.31,24.3,24.3,3100.0,24.3,24.31,24.3,24.3,3100.0
2011-07-20 15:40:00,24.3,24.31,24.3,24.3,5800.0,24.3,24.31,24.3,24.3,5800.0
2011-07-20 15:45:00,24.3,24.33,24.3,24.31,21800.0,24.3,24.33,24.3,24.31,21800.0
2011-07-20 15:50:00,24.32,24.36,24.32,24.34,23800.0,24.32,24.36,24.32,24.34,23800.0
2011-07-20 15:55:00,24.34,24.36,24.33,24.33,25700.0,24.34,24.36,24.33,24.33,25700.0
2011-07-21 09:30:00,24.46,24.46,24.26,24.36,5600.0,24.46,24.46,24.26,24.36,5600.0
2011-07-21 09:35:00,24.36,24.36,24.27,24.28,2400.0,24.36,24.36,24.27,24.28,2400.0
2011-07-21 09:40:00,24.27,24.35,24.27,24.33,3100.0,24.27,24.35,24.27,24.33,3100.0
2011-07-21 09:45:00,24.35,24.46,24.34,24.46,3000.0,24.35,24.46,24.34,24.46,3000.0
2011-07-21 09:50:00,24.44,24.44,24.41,24.42,2000.0,24.44,24.44,24.41,24.42,2000.0
2011-07-21 09:55:00,24.39,24.4,24.39,24.4,1600.0,24.39,24.4,24.39,24.4,1600.0
2011-07-21 10:00:00,24.39,24.47,24.35,24.47,4800.0,24.39,24.47,24.35,24.47,4800.0
2011-07-21 10:05:00,24.49,24.49,24.49,24.49,300.0,24.49,24.49,24.49,24.49,300.0
2011-07-21 10:10:00,24.48,24.53,24.48,24.52,3200.0,24.48,24.53,24.48,24.52,3200.0
2011-07-21 10:15:00,24.52,24.52,24.49,24.52,1000.0,24.52,24.52,24.49,24.52,1000.0
2011-07-21 10:20:00,24.52,24.59,24.52,24.57,3900.0,24.52,24.59,24.52,24.57,3900.0
2011-07-21 10:25:00,24.56,24.63,24.55,24.63,9200.0,24.56,24.63,24.55,24.63,9200.0
2011-07-21 10:30:00,24.64,24.64,24.58,24.64,5700.0,24.64,24.64,24.58,24.64,5700.0
2011-07-21 10:35:00,24.62,24.66,24.62,24.62,8100.0,24.62,24.66,24.62,24.62,8100.0
2011-07-21 10:40:00,24.64,24.64,24.57,24.59,11700.0,24.64,24.64,24.57,24.59,11700.0
2011-07-21 10:45:00,24.61,24.64,24.6,24.62,6900.0,24.61,24.64,24.6,24.62,6900.0
2011-07-21 10:50:00,24.62,24.64,24.62,24.63,2000.0,24.62,24.64,24.62,24.63,2000.0
2011-07-21 10:55:00,24.62,24.62,24.59,24.59,6100.0,24.62,24.62,24.59,24.59,6100.0
2011-07-21 11:00:00,24.58,24.58,24.56,24.56,2500.0,24.58,24.58,24.56,24.56,2500.0
2011-07-21 11:05:00,24.56,24.57,24.55,24.55,5200.0,24.56,24.57,24.55,24.55,5200.0
2011-07-21 11:10:00,24.54,24.55,24.53,24.53,3900.0,24.54,24.55,24.53,24.53,3900.0
2011-07-21 11:15:00,24.53,24.54,24.52,24.52,5800.0,24.53,24.54,24.52,24.52,5800.0
2011-07-21 11:20:00,24.52,24.52,24.48,24.49,6500.0,24.52,24.52,24.48,24.49,6500.0
2011-07-21 11:25:00,24.49,24.5,24.44,24.46,6000.0,24.49,24.5,24.44,24.46,6000.0
2011-07-21 11:30:00,24.44,24.47,24.44,24.45,1900.0,24.44,24.47,24.44,24.45,1900.0
2011-07-21 11:35:00,24.45,24.47,24.45,24.45,3300.0,24.45,24.47,24.45,24.45,3300.0
2011-07-21 11:40:00,24.45,24.45,24.39,24.39,7400.0,24.45,24.45,24.39,24.39,7400.0
2011-07-21 11:45:00,24.39,24.41,24.38,24.39,6900.0,24.39,24.41,24.38,24.39,6900.0
2011-07-21 11:50:00,24.38,24.41,24.37,24.38,4500.0,24.38,24.41,24.37,24.38,4500.0
2011-07-21 11:55:00,24.38,24.4,24.38,24.4,5200.0,24.38,24.4,24.38,24.4,5200.0
2011-07-21 12:00:00,24.41,24.44,24.41,24.42,5000.0,24.41,24.44,24.41,24.42,5000.0
2011-07-21 12:05:00,24.42,24.42,24.4,24.41,2200.0,24.42,24.42,24.4,24.41,2200.0
2011-07-21 12:10:00,24.41,24.47,24.4,24.45,9600.0,24.41,24.47,24.4,24.45,9600.0
2011-07-21 12:15:00,24.45,24.47,24.44,24.44,3300.0,24.45,24.47,24.44,24.44,3300.0
2011-07-21 12:20:00,24.44,24.48,24.44,24.47,3700.0,24.44,24.48,24.44,24.47,3700.0
2011-07-21 12:25:00,24.47,24.5,24.46,24.49,9700.0,24.47,24.5,24.46,24.49,9700.0
2011-07-21 12:30:00,24.49,24.49,24.49,24.49,800.0,24.49,24.49,24.49,24.49,800.0
2011-07-21 12:35:00,24.49,24.55,24.48,24.54,6200.0,24.49,24.55,24.48,24.54,6200.0
2011-07-21 12:40:00,24.54,24.6,24.54,24.6,10800.0,24.54,24.6,24.54,24.6,10800.0
2011-07-21 12:45:00,24.6,24.62,24.56,24.58,11000.0,24.6,24.62,24.56,24.58,11000.0
2011-07-21 12:50:00,24.57,24.57,24.5,24.51,21900.0,24.57,24.57,24.5,24.51,21900.0
2011-07-21 12:55:00,24.5,24.58,24.5,24.56,20300.0,24.5,24.58,24.5,24.56,20300.0
2011-07-21 13:00:00,24.56,24.57,24.54,24.56,4700.0,24.56,24.57,24.54,24.56,4700.0
2011-07-21 13:05:00,24.56,24.57,24.53,24.57,9400.0,24.56,24.57,24.53,24.57,9400.0
2011-07-21 13:10:00,24.57,24.58,24.55,24.56,2900.0,24.57,24.58,24.55,24.56,2900.0
2011-07-21 13:15:00,24.56,24.6,24.56,24.6,3500.0,24.56,24.6,24.56,24.6,3500.0
2011-07-21 13:20:00,24.59,24.61,24.58,24.6,3100.0,24.59,24.61,24.58,24.6,3100.0
2011-07-21 13:25:00,24.58,24.61,24.58,24.61,3200.0,24.58,24.61,24.58,24.61,3200.0
2011-07-21 13:30:00,24.61,24.61,24.57,24.57,1600.0,24.61,24.61,24.57,24.57,1600.0
2011-07-21 13:35:00,24.58,24.6,24.57,24.58,4400.0,24.58,24.6,24.57,24.58,4400.0
2011-07-21 13:40:00,24.59,24.6,24.58,24.6,2900.0,24.59,24.6,24.58,24.6,2900.0
2011-07-21 13:45:00,24.6,24.61,24.6,24.61,4000.0,24.6,24.61,24.6,24.61,4000.0
2011-07-21 13:50:00,24.61,24.62,24.6,24.61,8800.0,24.61,24.62,24.6,24.61,8800.0
2011-07-21 13:55:00,24.61,24.62,24.61,24.62,8100.0,24.61,24.62,24.61,24.62,8100.0
2011-07-21 14:00:00,24.62,24.64,24.62,24.62,1500.0,24.62,24.64,24.62,24.62,1500.0
2011-07-21 14:05:00,24.62,24.64,24.61,24.63,8900.0,24.62,24.64,24.61,24.63,8900.0
2011-07-21 14:10:00,24.63,24.63,24.61,24.63,4300.0,24.63,24.63,24.61,24.63,4300.0
2011-07-21 14:15:00,24.63,24.63,24.61,24.61,5600.0,24.63,24.63,24.61,24.61,5600.0
2011-07-21 14:20:00,24.61,24.62,24.61,24.61,5800.0,24.61,24.62,24.61,24.61,5800.0
2011-07-21 14:25:00,24.61,24.63,24.61,24.62,6400.0,24.61,24.63,24.61,24.62,6400.0
2011-07-21 14:30:00,24.61,24.66,24.61,24.65,16200.0,24.61,24.66,24.61,24.65,16200.0
2011-07-21 14:35:00,24.66,24.7,24.65,24.69,22900.0,24.66,24.7,24.65,24.69,22900.0
2011-07-21 14:40:00,24.69,24.69,24.67,24.68,11500.0,24.69,24.69,24.67,24.68,11500.0
2011-07-21 14:45:00,24.68,24.68,24.67,24.67,2900.0,24.68,24.68,24.67,24.67,2900.0
2011-07-21 14:50:00,24.67,24.68,24.66,24.68,6700.0,24.67,24.68,24.66,24.68,6700.0
2011-07-21 14:55:00,24.68,24.73,24.66,24.73,35600.0,24.68,24.73,24.66,24.73,35600.0
2011-07-21 15:00:00,24.72,24.73,24.68,24.69,18300.0,24.72,24.73,24.68,24.69,18300.0
2011-07-21 15:05:00,24.69,24.74,24.69,24.71,18400.0,24.69,24.74,24.69,24.71,18400.0
2011-07-21 15:10:00,24.71,24.71,24.69,24.7,13700.0,24.71,24.71,24.69,24.7,13700.0
2011-07-21 15:15:00,24.7,24.75,24.69,24.75,23700.0,24.7,24.75,24.69,24.75,23700.0
2011-07-21 15:20:00,24.74,24.75,24.72,24.75,16100.0,24.74,24.75,24.72,24.75,16100.0
2011-07-21 15:25:00,24.74,24.75,24.73,24.73,19000.0,24.74,24.75,24.73,24.73,19000.0
2011-07-21 15:30:00,24.73,24.74,24.7,24.72,22500.0,24.73,24.74,24.7,24.72,22500.0
2011-07-21 15:35:00,24.71,24.72,24.67,24.68,25800.0,24.71,24.72,24.67,24.68,25800.0
2011-07-21 15:40:00,24.68,24.7,24.68,24.7,25000.0,24.68,24.7,24.68,24.7,25000.0
2011-07-21 15:45:00,24.71,24.74,24.69,24.71,28800.0,24.71,24.74,24.69,24.71,28800.0
2011-07-21 15:50:00,24.7,24.75,24.69,24.7,34700.0,24.7,24.75,24.69,24.7,34700.0
2011-07-21 15:55:00,24.69,24.73,24.68,24.69,63400.0,24.69,24.73,24.68,24.69,63400.0
2011-07-22 09:30:00,24.75,24.87,24.71,24.87,8600.0,24.75,24.87,24.71,24.87,8600.0
2011-07-22 09:35:00,24.87,24.93,24.87,24.92,7200.0,24.87,24.93,24.87,24.92,7200.0
2011-07-22 09:40:00,24.93,24.97,24.92,24.94,7100.0,24.93,24.97,24.92,24.94,7100.0
2011-07-22 09:45:00,24.95,24.97,24.95,24.97,13700.0,24.95,24.97,24.95,24.97,13700.0
2011-07-22 09:50:00,24.96,24.99,24.95,24.95,25200.0,24.96,24.99,24.95,24.95,25200.0
2011-07-22 09:55:00,24.96,24.98,24.94,24.94,13700.0,24.96,24.98,24.94,24.94,13700.0
2011-07-22 10:00:00,24.94,24.95,24.93,24.95,12400.0,24.94,24.95,24.93,24.95,12400.0
2011-07-22 10:05:00,24.97,24.97,24.91,24.91,5400.0,24.97,24.97,24.91,24.91,5400.0
2011-07-22 10:10:00,24.91,24.93,24.91,24.91,12100.0,24.91,24.93,24.91,24.91,12100.0
2011-07-22 10:15:00,24.91,24.91,24.86,24.87,26200.0,24.91,24.91,24.86,24.87,26200.0
2011-07-22 10:20:00,24.87,24.87,24.78,24.78,9600.0,24.87,24.87,24.78,24.78,9600.0
2011-07-22 10:25:00,24.79,24.84,24.79,24.84,4400.0,24.79,24.84,24.79,24.84,4400.0
2011-07-22 10:30:00,24.84,24.84,24.8,24.8,3800.0,24.84,24.84,24.8,24.8,3800.0
2011-07-22 10:35:00,24.81,24.83,24.79,24.82,8600.0,24.81,24.83,24.79,24.82,8600.0
2011-07-22 10:40:00,24.83,24.84,24.82,24.82,9000.0,24.83,24.84,24.82,24.82,9000.0
2011-07-22 10:45:00,24.82,24.84,24.81,24.82,5400.0,24.82,24.84,24.81,24.82,5400.0
2011-07-22 10:50:00,24.82,24.82,24.8,24.82,13800.0,24.82,24.82,24.8,24.82,13800.0
2011-07-22 10:55:00,24.83,24.86,24.83,24.84,10500.0,24.83,24.86,24.83,24.84,10500.0
2011-07-22 11:00:00,24.84,24.85,24.84,24.84,6300.0,24.84,24.85,24.84,24.84,6300.0
2011-07-22 11:05:00,24.83,24.83,24.82,24.82,2200.0,24.83,24.83,24.82,24.82,2200.0
2011-07-22 11:10:00,24.83,24.84,24.81,24.81,6900.0,24.83,24.84,24.81,24.81,6900.0
2011-07-22 11:15:00,24.81,24.81,24.8,24.8,10000.0,24.81,24.81,24.8,24.8,10000.0
2011-07-22 11:20:00,24.8,24.8,24.78,24.78,6400.0,24.8,24.8,24.78,24.78,6400.0
2011-07-22 11:25:00,24.78,24.78,24.73,24.73,8300.0,24.78,24.78,24.73,24.73,8300.0
2011-07-22 11:30:00,24.73,24.76,24.73,24.76,21800.0,24.73,24.76,24.73,24.76,21800.0
2011-07-22 11:35:00,24.75,24.85,24.75,24.85,12800.0,24.75,24.85,24.75,24.85,12800.0
2011-07-22 11:40:00,24.85,24.85,24.82,24.84,5300.0,24.85,24.85,24.82,24.84,5300.0
2011-07-22 11:45:00,24.83,24.83,24.82,24.82,8000.0,24.83,24.83,24.82,24.82,8000.0
2011-07-22 11:50:00,24.82,24.82,24.82,24.82,3500.0,24.82,24.82,24.82,24.82,3500.0
2011-07-22 11:55:00,24.82,24.83,24.82,24.82,6000.0,24.82,24.83,24.82,24.82,6000.0
2011-07-22 12:00:00,24.82,24.82,24.8,24.8,8500.0,24.82,24.82,24.8,24.8,8500.0
2011-07-22 12:05:00,24.79,24.85,24.79,24.84,17900.0,24.79,24.85,24.79,24.84,17900.0
2011-07-22 12:10:00,24.84,24.88,24.84,24.88,7300.0,24.84,24.88,24.84,24.88,7300.0
2011-07-22 12:15:00,24.88,24.88,24.84,24.84,6200.0,24.88,24.88,24.84,24.84,6200.0
2011-07-22 12:20:00,24.84,24.84,24.81,24.82,7300.0,24.84,24.84,24.81,24.82,7300.0
2011-07-22 12:25:00,24.82,24.85,24.82,24.84,6800.0,24.82,24.85,24.82,24.84,6800.0
2011-07-22 12:30:00,24.84,24.86,24.83,24.86,4300.0,24.84,24.86,24.83,24.86,4300.0
2011-07-22 12:35:00,24.85,24.85,24.8,24.8,3700.0,24.85,24.85,24.8,24.8,3700.0
2011-07-22 12:40:00,24.81,24.82,24.81,24.81,800.0,24.81,24.82,24.81,24.81,800.0
2011-07-22 12:45:00,24.82,24.82,24.81,24.81,1900.0,24.82,24.82,24.81,24.81,1900.0
2011-07-22 12:50:00,24.81,24.82,24.81,24.81,1500.0,24.81,24.82,24.81,24.81,1500.0
2011-07-22 12:55:00,24.82,24.86,24.82,24.86,10900.0,24.82,24.86,24.82,24.86,10900.0
2011-07-22 13:00:00,24.87,24.87,24.85,24.87,5700.0,24.87,24.87,24.85,24.87,5700.0
2011-07-22 13:05:00,24.86,24.86,24.84,24.84,9000.0,24.86,24.86,24.84,24.84,9000.0
2011-07-22 13:10:00,24.84,24.84,24.81,24.83,10200.0,24.84,24.84,24.81,24.83,10200.0
2011-07-22 13:15:00,24.83,24.85,24.83,24.84,3900.0,24.83,24.85,24.83,24.84,3900.0
2011-07-22 13:20:00,24.84,24.84,24.82,24.83,7100.0,24.84,24.84,24.82,24.83,7100.0
2011-07-22 13:25:00,24.84,24.84,24.83,24.83,3500.0,24.84,24.84,24.83,24.83,3500.0
2011-07-22 13:30:00,24.83,24.84,24.82,24.82,4300.0,24.83,24.84,24.82,24.82,4300.0
2011-07-22 13:35:00,24.82,24.83,24.81,24.82,3200.0,24.82,24.83,24.81,24.82,3200.0
2011-07-22 13:40:00,24.81,24.81,24.81,24.81,200.0,24.81,24.81,24.81,24.81,200.0
2011-07-22 13:45:00,24.82,24.82,24.81,24.82,2600.0,24.82,24.82,24.81,24.82,2600.0
2011-07-22 13:50:00,24.81,24.81,24.81,24.81,1400.0,24.81,24.81,24.81,24.81,1400.0
2011-07-22 13:55:00,24.81,24.82,24.81,24.82,4200.0,24.81,24.82,24.81,24.82,4200.0
2011-07-22 14:00:00,24.82,24.83,24.81,24.81,5100.0,24.82,24.83,24.81,24.81,5100.0
2011-07-22 14:05:00,24.8,24.81,24.78,24.8,5100.0,24.8,24.81,24.78,24.8,5100.0
2011-07-22 14:10:00,24.81,24.83,24.78,24.81,16000.0,24.81,24.83,24.78,24.81,16000.0
2011-07-22 14:15:00,24.82,24.85,24.82,24.85,11600.0,24.82,24.85,24.82,24.85,11600.0
2011-07-22 14:20:00,24.84,24.89,24.84,24.89,14300.0,24.84,24.89,24.84,24.89,14300.0
2011-07-22 14:25:00,24.89,24.9,24.89,24.9,2200.0,24.89,24.9,24.89,24.9,2200.0
2011-07-22 14:30:00,24.89,24.95,24.89,24.94,22100.0,24.89,24.95,24.89,24.94,22100.0
2011-07-22 14:35:00,24.94,24.96,24.93,24.95,7400.0,24.94,24.96,24.93,24.95,7400.0
2011-07-22 14:40:00,24.95,24.96,24.93,24.95,8600.0,24.95,24.96,24.93,24.95,8600.0
2011-07-22 14:45:00,24.95,24.95,24.91,24.92,13600.0,24.95,24.95,24.91,24.92,13600.0
2011-07-22 14:50:00,24.91,24.92,24.9,24.91,5700.0,24.91,24.92,24.9,24.91,5700.0
2011-07-22 14:55:00,24.91,24.91,24.87,24.87,9400.0,24.91,24.91,24.87,24.87,9400.0
2011-07-22 15:00:00,24.87,24.89,24.87,24.88,9000.0,24.87,24.89,24.87,24.88,9000.0
2011-07-22 15:05:00,24.87,24.88,24.85,24.87,7200.0,24.87,24.88,24.85,24.87,7200.0
2011-07-22 15:10:00,24.88,24.88,24.84,24.85,6000.0,24.88,24.88,24.84,24.85,6000.0
2011-07-22 15:15:00,24.85,24.85,24.83,24.85,9500.0,24.85,24.85,24.83,24.85,9500.0
2011-07-22 15:20:00,24.86,24.87,24.85,24.87,2900.0,24.86,24.87,24.85,24.87,2900.0
2011-07-22 15:25:00,24.87,24.87,24.84,24.85,9400.0,24.87,24.87,24.84,24.85,9400.0
2011-07-22 15:30:00,24.85,24.87,24.84,24.85,10400.0,24.85,24.87,24.84,24.85,10400.0
2011-07-22 15:35:00,24.85,24.88,24.84,24.87,14100.0,24.85,24.88,24.84,24.87,14100.0
2011-07-22 15:40:00,24.87,24.87,24.85,24.86,12300.0,24.87,24.87,24.85,24.86,12300.0
2011-07-22 15:45:00,24.87,24.9,24.87,24.9,14400.0,24.87,24.9,24.87,24.9,14400.0
2011-07-22 15:50:00,24.89,24.91,24.88,24.88,21600.0,24.89,24.91,24.88,24.88,21600.0
2011-07-22 15:55:00,24.88,24.91,24.87,24.9,34900.0,24.88,24.91,24.87,24.9,34900.0
2011-07-25 09:30:00,24.63,24.75,24.6,24.68,8800.0,24.63,24.75,24.6,24.68,8800.0
2011-07-25 09:35:00,24.68,24.74,24.68,24.72,2200.0,24.68,24.74,24.68,24.72,2200.0
2011-07-25 09:40:00,24.71,24.71,24.67,24.69,3000.0,24.71,24.71,24.67,24.69,3000.0
2011-07-25 09:45:00,24.68,24.75,24.67,24.72,5400.0,24.68,24.75,24.67,24.72,5400.0
2011-07-25 09:50:00,24.72,24.76,24.72,24.72,2100.0,24.72,24.76,24.72,24.72,2100.0
2011-07-25 09:55:00,24.72,24.79,24.72,24.79,3100.0,24.72,24.79,24.72,24.79,3100.0
2011-07-25 10:00:00,24.8,24.8,24.79,24.8,1300.0,24.8,24.8,24.79,24.8,1300.0
2011-07-25 10:05:00,24.79,24.81,24.78,24.81,4900.0,24.79,24.81,24.78,24.81,4900.0
2011-07-25 10:10:00,24.81,24.84,24.81,24.82,3400.0,24.81,24.84,24.81,24.82,3400.0
2011-07-25 10:15:00,24.83,24.86,24.82,24.86,2300.0,24.83,24.86,24.82,24.86,2300.0
2011-07-25 10:20:00,24.86,24.89,24.85,24.87,6700.0,24.86,24.89,24.85,24.87,6700.0
2011-07-25 10:25:00,24.87,24.91,24.87,24.9,5800.0,24.87,24.91,24.87,24.9,5800.0
2011-07-25 10:30:00,24.9,24.9,24.88,24.89,3000.0,24.9,24.9,24.88,24.89,3000.0
2011-07-25 10:35:00,24.87,24.9,24.87,24.89,2500.0,24.87,24.9,24.87,24.89,2500.0
2011-07-25 10:40:00,24.89,24.95,24.88,24.92,7500.0,24.89,24.95,24.88,24.92,7500.0
2011-07-25 10:45:00,24.91,24.92,24.88,24.9,5300.0,24.91,24.92,24.88,24.9,5300.0
2011-07-25 10:50:00,24.9,24.91,24.87,24.89,3800.0,24.9,24.91,24.87,24.89,3800.0
2011-07-25 10:55:00,24.89,24.93,24.88,24.93,9600.0,24.89,24.93,24.88,24.93,9600.0
2011-07-25 11:00:00,24.91,24.92,24.88,24.91,11400.0,24.91,24.92,24.88,24.91,11400.0
2011-07-25 11:05:00,24.92,24.92,24.89,24.9,9100.0,24.92,24.92,24.89,24.9,9100.0
2011-07-25 11:10:00,24.9,24.91,24.87,24.88,6700.0,24.9,24.91,24.87,24.88,6700.0
2011-07-25 11:15:00,24.88,24.89,24.86,24.88,5600.0,24.88,24.89,24.86,24.88,5600.0
2011-07-25 11:20:00,24.89,24.91,24.88,24.91,4200.0,24.89,24.91,24.88,24.91,4200.0
2011-07-25 11:25:00,24.91,24.94,24.91,24.91,4400.0,24.91,24.94,24.91,24.91,4400.0
2011-07-25 11:30:00,24.92,24.94,24.91,24.91,2300.0,24.92,24.94,24.91,24.91,2300.0
2011-07-25 11:35:00,24.91,24.92,24.9,24.92,4400.0,24.91,24.92,24.9,24.92,4400.0
2011-07-25 11:40:00,24.9,24.92,24.89,24.92,4000.0,24.9,24.92,24.89,24.92,4000.0
2011-07-25 11:45:00,24.92,24.92,24.89,24.9,3500.0,24.92,24.92,24.89,24.9,3500.0
2011-07-25 11:50:00,24.89,24.91,24.88,24.91,14600.0,24.89,24.91,24.88,24.91,14600.0
2011-07-25 11:55:00,24.91,24.92,24.9,24.9,4000.0,24.91,24.92,24.9,24.9,4000.0
2011-07-25 12:00:00,24.9,24.9,24.89,24.89,1700.0,24.9,24.9,24.89,24.89,1700.0
2011-07-25 12:05:00,24.89,24.9,24.89,24.89,1600.0,24.89,24.9,24.89,24.89,1600.0
2011-07-25 12:10:00,24.9,24.91,24.89,24.9,5400.0,24.9,24.91,24.89,24.9,5400.0
2011-07-25 12:15:00,24.92,24.93,24.89,24.9,2600.0,24.92,24.93,24.89,24.9,2600.0
2011-07-25 12:20:00,24.9,24.91,24.9,24.9,700.0,24.9,24.91,24.9,24.9,700.0
2011-07-25 12:25:00,24.9,24.92,24.89,24.92,1700.0,24.9,24.92,24.89,24.92,1700.0
2011-07-25 12:30:00,24.91,24.92,24.91,24.91,3300.0,24.91,24.92,24.91,24.91,3300.0
2011-07-25 12:35:00,24.91,24.91,24.85,24.85,11200.0,24.91,24.91,24.85,24.85,11200.0
2011-07-25 12:40:00,24.85,24.86,24.85,24.85,800.0,24.85,24.86,24.85,24.85,800.0
2011-07-25 12:45:00,24.86,24.89,24.86,24.86,5400.0,24.86,24.89,24.86,24.86,5400.0
2011-07-25 12:50:00,24.86,24.88,24.86,24.86,1200.0,24.86,24.88,24.86,24.86,1200.0
2011-07-25 12:55:00,24.86,24.89,24.86,24.89,1400.0,24.86,24.89,24.86,24.89,1400.0
2011-07-25 13:00:00,24.89,24.89,24.88,24.89,1100.0,24.89,24.89,24.88,24.89,1100.0
2011-07-25 13:05:00,24.88,24.9,24.88,24.9,2300.0,24.88,24.9,24.88,24.9,2300.0
2011-07-25 13:10:00,24.89,24.89,24.88,24.88,2700.0,24.89,24.89,24.88,24.88,2700.0
2011-07-25 13:15:00,24.88,24.89,24.88,24.89,3100.0,24.88,24.89,24.88,24.89,3100.0
2011-07-25 13:20:00,24.88,24.89,24.87,24.87,2200.0,24.88,24.89,24.87,24.87,2200.0
2011-07-25 13:25:00,24.87,24.87,24.86,24.86,3500.0,24.87,24.87,24.86,24.86,3500.0
2011-07-25 13:30:00,24.86,24.86,24.84,24.84,3600.0,24.86,24.86,24.84,24.84,3600.0
2011-07-25 13:35:00,24.84,24.84,24.81,24.81,4000.0,24.84,24.84,24.81,24.81,4000.0
2011-07-25 13:40:00,24.81,24.81,24.8,24.8,600.0,24.81,24.81,24.8,24.8,600.0
2011-07-25 13:45:00,24.81,24.82,24.78,24.8,9700.0,24.81,24.82,24.78,24.8,9700.0
2011-07-25 13:50:00,24.81,24.82,24.81,24.81,1400.0,24.81,24.82,24.81,24.81,1400.0
2011-07-25 13:55:00,24.82,24.82,24.79,24.79,2400.0,24.82,24.82,24.79,24.79,2400.0
2011-07-25 14:00:00,24.79,24.81,24.79,24.81,2300.0,24.79,24.81,24.79,24.81,2300.0
2011-07-25 14:05:00,24.8,24.81,24.79,24.8,2200.0,24.8,24.81,24.79,24.8,2200.0
2011-07-25 14:10:00,24.81,24.83,24.81,24.82,2600.0,24.81,24.83,24.81,24.82,2600.0
2011-07-25 14:15:00,24.83,24.83,24.82,24.82,300.0,24.83,24.83,24.82,24.82,300.0
2011-07-25 14:20:00,24.83,24.83,24.79,24.81,3700.0,24.83,24.83,24.79,24.81,3700.0
2011-07-25 14:25:00,24.81,24.81,24.8,24.8,2400.0,24.81,24.81,24.8,24.8,2400.0
2011-07-25 14:30:00,24.8,24.8,24.76,24.77,2200.0,24.8,24.8,24.76,24.77,2200.0
2011-07-25 14:35:00,24.77,24.78,24.74,24.74,5800.0,24.77,24.78,24.74,24.74,5800.0
2011-07-25 14:40:00,24.74,24.77,24.73,24.74,8000.0,24.74,24.77,24.73,24.74,8000.0
2011-07-25 14:45:00,24.75,24.75,24.73,24.74,3000.0,24.75,24.75,24.73,24.74,3000.0
2011-07-25 14:50:00,24.75,24.77,24.74,24.77,3600.0,24.75,24.77,24.74,24.77,3600.0
2011-07-25 14:55:00,24.77,24.77,24.76,24.76,3200.0,24.77,24.77,24.76,24.76,3200.0
2011-07-25 15:00:00,24.76,24.77,24.73,24.73,5500.0,24.76,24.77,24.73,24.73,5500.0
2011-07-25 15:05:00,24.72,24.73,24.69,24.69,5400.0,24.72,24.73,24.69,24.69,5400.0
2011-07-25 15:10:00,24.69,24.69,24.67,24.68,8000.0,24.69,24.69,24.67,24.68,8000.0
2011-07-25 15:15:00,24.68,24.71,24.68,24.71,7700.0,24.68,24.71,24.68,24.71,7700.0
2011-07-25 15:20:00,24.71,24.71,24.68,24.69,11100.0,24.71,24.71,24.68,24.69,11100.0
2011-07-25 15:25:00,24.69,24.7,24.68,24.7,7700.0,24.69,24.7,24.68,24.7,7700.0
2011-07-25 15:30:00,24.69,24.72,24.68,24.72,8200.0,24.69,24.72,24.68,24.72,8200.0
2011-07-25 15:35:00,24.71,24.74,24.71,24.73,6700.0,24.71,24.74,24.71,24.73,6700.0
2011-07-25 15:40:00,24.73,24.75,24.72,24.72,9600.0,24.73,24.75,24.72,24.72,9600.0
2011-07-25 15:45:00,24.73,24.73,24.7,24.7,13000.0,24.73,24.73,24.7,24.7,13000.0
2011-07-25 15:50:00,24.69,24.72,24.69,24.71,11800.0,24.69,24.72,24.69,24.71,11800.0
2011-07-25 15:55:00,24.71,24.71,24.67,24.67,31100.0,24.71,24.71,24.67,24.67,31100.0
2011-07-26 09:30:00,24.67,24.72,24.67,24.68,7100.0,24.67,24.72,24.67,24.68,7100.0
2011-07-26 09:35:00,24.66,24.72,24.62,24.72,8000.0,24.66,24.72,24.62,24.72,8000.0
2011-07-26 09:40:00,24.72,24.73,24.65,24.65,4000.0,24.72,24.73,24.65,24.65,4000.0
2011-07-26 09:45:00,24.64,24.64,24.54,24.56,10800.0,24.64,24.64,24.54,24.56,10800.0
2011-07-26 09:50:00,24.59,24.62,24.57,24.61,6000.0,24.59,24.62,24.57,24.61,6000.0
2011-07-26 09:55:00,24.59,24.59,24.42,24.57,21400.0,24.59,24.59,24.42,24.57,21400.0
2011-07-26 10:00:00,24.58,24.63,24.54,24.54,6200.0,24.58,24.63,24.54,24.54,6200.0
2011-07-26 10:05:00,24.57,24.58,24.49,24.55,10000.0,24.57,24.58,24.49,24.55,10000.0
2011-07-26 10:10:00,24.55,24.59,24.54,24.57,4800.0,24.55,24.59,24.54,24.57,4800.0
2011-07-26 10:15:00,24.58,24.59,24.54,24.54,3900.0,24.58,24.59,24.54,24.54,3900.0
2011-07-26 10:20:00,24.53,24.57,24.52,24.56,3000.0,24.53,24.57,24.52,24.56,3000.0
2011-07-26 10:25:00,24.55,24.55,24.54,24.54,300.0,24.55,24.55,24.54,24.54,300.0
2011-07-26 10:30:00,24.55,24.55,24.5,24.51,4900.0,24.55,24.55,24.5,24.51,4900.0
2011-07-26 10:35:00,24.52,24.54,24.5,24.5,5900.0,24.52,24.54,24.5,24.5,5900.0
2011-07-26 10:40:00,24.5,24.6,24.5,24.6,7900.0,24.5,24.6,24.5,24.6,7900.0
2011-07-26 10:45:00,24.6,24.66,24.6,24.65,17500.0,24.6,24.66,24.6,24.65,17500.0
2011-07-26 10:50:00,24.65,24.67,24.64,24.67,6700.0,24.65,24.67,24.64,24.67,6700.0
2011-07-26 10:55:00,24.66,24.69,24.66,24.69,11600.0,24.66,24.69,24.66,24.69,11600.0
2011-07-26 11:00:00,24.69,24.72,24.69,24.72,11200.0,24.69,24.72,24.69,24.72,11200.0
2011-07-26 11:05:00,24.72,24.78,24.72,24.77,11800.0,24.72,24.78,24.72,24.77,11800.0
2011-07-26 11:10:00,24.76,24.78,24.74,24.74,8200.0,24.76,24.78,24.74,24.74,8200.0
2011-07-26 11:15:00,24.74,24.77,24.73,24.77,2800.0,24.74,24.77,24.73,24.77,2800.0
2011-07-26 11:20:00,24.77,24.78,24.75,24.75,3400.0,24.77,24.78,24.75,24.75,3400.0
2011-07-26 11:25:00,24.75,24.82,24.75,24.81,6600.0,24.75,24.82,24.75,24.81,6600.0
2011-07-26 11:30:00,24.81,24.83,24.81,24.82,8100.0,24.81,24.83,24.81,24.82,8100.0
2011-07-26 11:35:00,24.82,24.82,24.79,24.81,2700.0,24.82,24.82,24.79,24.81,2700.0
2011-07-26 11:40:00,24.82,24.82,24.8,24.82,4900.0,24.82,24.82,24.8,24.82,4900.0
2011-07-26 11:45:00,24.82,24.83,24.82,24.83,3600.0,24.82,24.83,24.82,24.83,3600.0
2011-07-26 11:50:00,24.82,24.84,24.81,24.82,5000.0,24.82,24.84,24.81,24.82,5000.0
2011-07-26 11:55:00,24.81,24.82,24.81,24.81,1900.0,24.81,24.82,24.81,24.81,1900.0
2011-07-26 12:00:00,24.82,24.82,24.81,24.81,600.0,24.82,24.82,24.81,24.81,600.0
2011-07-26 12:05:00,24.81,24.85,24.81,24.84,10100.0,24.81,24.85,24.81,24.84,10100.0
2011-07-26 12:10:00,24.83,24.84,24.83,24.83,300.0,24.83,24.84,24.83,24.83,300.0
2011-07-26 12:15:00,24.84,24.86,24.84,24.86,5600.0,24.84,24.86,24.84,24.86,5600.0
2011-07-26 12:20:00,24.85,24.85,24.83,24.84,7200.0,24.85,24.85,24.83,24.84,7200.0
2011-07-26 12:25:00,24.83,24.85,24.83,24.83,800.0,24.83,24.85,24.83,24.83,800.0
2011-07-26 12:30:00,24.83,24.84,24.83,24.84,7800.0,24.83,24.84,24.83,24.84,7800.0
2011-07-26 12:35:00,24.83,24.85,24.83,24.84,3600.0,24.83,24.85,24.83,24.84,3600.0
2011-07-26 12:40:00,24.84,24.85,24.84,24.85,1600.0,24.84,24.85,24.84,24.85,1600.0
2011-07-26 12:45:00,24.84,24.84,24.8,24.8,5400.0,24.84,24.84,24.8,24.8,5400.0
2011-07-26 12:50:00,24.8,24.81,24.79,24.8,5300.0,24.8,24.81,24.79,24.8,5300.0
2011-07-26 12:55:00,24.79,24.82,24.79,24.82,50400.0,24.79,24.82,24.79,24.82,50400.0
2011-07-26 13:00:00,24.83,24.83,24.79,24.79,5700.0,24.83,24.83,24.79,24.79,5700.0
2011-07-26 13:05:00,24.78,24.79,24.77,24.78,6700.0,24.78,24.79,24.77,24.78,6700.0
2011-07-26 13:10:00,24.78,24.8,24.78,24.8,5200.0,24.78,24.8,24.78,24.8,5200.0
2011-07-26 13:15:00,24.8,24.8,24.78,24.8,4200.0,24.8,24.8,24.78,24.8,4200.0
2011-07-26 13:20:00,24.8,24.81,24.78,24.79,1900.0,24.8,24.81,24.78,24.79,1900.0
2011-07-26 13:25:00,24.79,24.8,24.79,24.79,1300.0,24.79,24.8,24.79,24.79,1300.0
2011-07-26 13:30:00,24.79,24.81,24.79,24.81,4800.0,24.79,24.81,24.79,24.81,4800.0
2011-07-26 13:35:00,24.82,24.82,24.79,24.79,3200.0,24.82,24.82,24.79,24.79,3200.0
2011-07-26 13:40:00,24.78,24.79,24.76,24.77,3800.0,24.78,24.79,24.76,24.77,3800.0
2011-07-26 13:45:00,24.77,24.78,24.74,24.78,7100.0,24.77,24.78,24.74,24.78,7100.0
2011-07-26 13:50:00,24.78,24.8,24.78,24.8,4200.0,24.78,24.8,24.78,24.8,4200.0
2011-07-26 13:55:00,24.79,24.8,24.78,24.79,2200.0,24.79,24.8,24.78,24.79,2200.0
2011-07-26 14:00:00,24.79,24.81,24.78,24.8,5700.0,24.79,24.81,24.78,24.8,5700.0
2011-07-26 14:05:00,24.81,24.81,24.8,24.8,500.0,24.81,24.81,24.8,24.8,500.0
2011-07-26 14:10:00,24.81,24.86,24.8,24.86,10000.0,24.81,24.86,24.8,24.86,10000.0
2011-07-26 14:15:00,24.86,24.88,24.86,24.88,7200.0,24.86,24.88,24.86,24.88,7200.0
2011-07-26 14:20:00,24.87,24.91,24.87,24.88,8600.0,24.87,24.91,24.87,24.88,8600.0
2011-07-26 14:25:00,24.88,24.91,24.88,24.9,7400.0,24.88,24.91,24.88,24.9,7400.0
2011-07-26 14:30:00,24.9,24.91,24.88,24.91,7500.0,24.9,24.91,24.88,24.91,7500.0
2011-07-26 14:35:00,24.89,24.91,24.89,24.89,4100.0,24.89,24.91,24.89,24.89,4100.0
2011-07-26 14:40:00,24.89,24.89,24.85,24.87,3700.0,24.89,24.89,24.85,24.87,3700.0
2011-07-26 14:45:00,24.87,24.87,24.85,24.85,3600.0,24.87,24.87,24.85,24.85,3600.0
2011-07-26 14:50:00,24.85,24.86,24.85,24.85,1000.0,24.85,24.86,24.85,24.85,1000.0
2011-07-26 14:55:00,24.85,24.85,24.83,24.83,5100.0,24.85,24.85,24.83,24.83,5100.0
2011-07-26 15:00:00,24.82,24.83,24.82,24.83,2600.0,24.82,24.83,24.82,24.83,2600.0
2011-07-26 15:05:00,24.83,24.84,24.8,24.84,7200.0,24.83,24.84,24.8,24.84,7200.0
2011-07-26 15:10:00,24.83,24.86,24.83,24.84,3800.0,24.83,24.86,24.83,24.84,3800.0
2011-07-26 15:15:00,24.84,24.84,24.81,24.83,5000.0,24.84,24.84,24.81,24.83,5000.0
2011-07-26 15:20:00,24.83,24.83,24.82,24.83,5300.0,24.83,24.83,24.82,24.83,5300.0
2011-07-26 15:25:00,24.82,24.82,24.81,24.81,3000.0,24.82,24.82,24.81,24.81,3000.0
2011-07-26 15:30:00,24.82,24.85,24.82,24.84,13100.0,24.82,24.85,24.82,24.84,13100.0
2011-07-26 15:35:00,24.83,24.85,24.83,24.85,11400.0,24.83,24.85,24.83,24.85,11400.0
2011-07-26 15:40:00,24.84,24.85,24.82,24.82,10200.0,24.84,24.85,24.82,24.82,10200.0
2011-07-26 15:45:00,24.82,24.83,24.78,24.78,27400.0,24.82,24.83,24.78,24.78,27400.0
2011-07-26 15:50:00,24.78,24.81,24.75,24.77,32500.0,24.78,24.81,24.75,24.77,32500.0
2011-07-26 15:55:00,24.78,24.78,24.74,24.76,45400.0,24.78,24.78,24.74,24.76,45400.0
2011-07-27 09:30:00,24.59,24.59,24.48,24.51,11100.0,24.59,24.59,24.48,24.51,11100.0
2011-07-27 09:35:00,24.55,24.58,24.49,24.54,10300.0,24.55,24.58,24.49,24.54,10300.0
2011-07-27 09:40:00,24.52,24.52,24.42,24.47,7200.0,24.52,24.52,24.42,24.47,7200.0
2011-07-27 09:45:00,24.45,24.47,24.42,24.45,5700.0,24.45,24.47,24.42,24.45,5700.0
2011-07-27 09:50:00,24.43,24.44,24.36,24.36,5900.0,24.43,24.44,24.36,24.36,5900.0
2011-07-27 09:55:00,24.34,24.36,24.31,24.34,9700.0,24.34,24.36,24.31,24.34,9700.0
2011-07-27 10:00:00,24.33,24.36,24.28,24.28,14000.0,24.33,24.36,24.28,24.28,14000.0
2011-07-27 10:05:00,24.28,24.28,24.2,24.2,12600.0,24.28,24.28,24.2,24.2,12600.0
2011-07-27 10:10:00,24.21,24.25,24.18,24.24,11600.0,24.21,24.25,24.18,24.24,11600.0
2011-07-27 10:15:00,24.25,24.25,24.22,24.24,5100.0,24.25,24.25,24.22,24.24,5100.0
2011-07-27 10:20:00,24.24,24.26,24.18,24.2,6500.0,24.24,24.26,24.18,24.2,6500.0
2011-07-27 10:25:00,24.2,24.22,24.17,24.18,7900.0,24.2,24.22,24.17,24.18,7900.0
2011-07-27 10:30:00,24.17,24.22,24.14,24.21,16000.0,24.17,24.22,24.14,24.21,16000.0
2011-07-27 10:35:00,24.21,24.21,24.15,24.17,7000.0,24.21,24.21,24.15,24.17,7000.0
2011-07-27 10:40:00,24.18,24.22,24.17,24.19,10200.0,24.18,24.22,24.17,24.19,10200.0
2011-07-27 10:45:00,24.19,24.19,24.14,24.18,8600.0,24.19,24.19,24.14,24.18,8600.0
2011-07-27 10:50:00,24.2,24.27,24.2,24.24,11400.0,24.2,24.27,24.2,24.24,11400.0
2011-07-27 10:55:00,24.23,24.24,24.2,24.23,7500.0,24.23,24.24,24.2,24.23,7500.0
2011-07-27 11:00:00,24.22,24.22,24.17,24.17,14800.0,24.22,24.22,24.17,24.17,14800.0
2011-07-27 11:05:00,24.18,24.23,24.18,24.19,6000.0,24.18,24.23,24.18,24.19,6000.0
2011-07-27 11:10:00,24.19,24.2,24.18,24.2,5700.0,24.19,24.2,24.18,24.2,5700.0
2011-07-27 11:15:00,24.21,24.22,24.19,24.2,15500.0,24.21,24.22,24.19,24.2,15500.0
2011-07-27 11:20:00,24.21,24.21,24.18,24.18,5800.0,24.21,24.21,24.18,24.18,5800.0
2011-07-27 11:25:00,24.19,24.24,24.19,24.23,3000.0,24.19,24.24,24.19,24.23,3000.0
2011-07-27 11:30:00,24.25,24.28,24.24,24.24,6100.0,24.25,24.28,24.24,24.24,6100.0
2011-07-27 11:35:00,24.23,24.26,24.16,24.19,12300.0,24.23,24.26,24.16,24.19,12300.0
2011-07-27 11:40:00,24.19,24.21,24.19,24.19,1500.0,24.19,24.21,24.19,24.19,1500.0
2011-07-27 11:45:00,24.18,24.21,24.16,24.2,4500.0,24.18,24.21,24.16,24.2,4500.0
2011-07-27 11:50:00,24.19,24.19,24.14,24.17,9700.0,24.19,24.19,24.14,24.17,9700.0
2011-07-27 11:55:00,24.18,24.18,24.14,24.16,2700.0,24.18,24.18,24.14,24.16,2700.0
2011-07-27 12:00:00,24.16,24.18,24.14,24.16,3800.0,24.16,24.18,24.14,24.16,3800.0
2011-07-27 12:05:00,24.16,24.16,24.12,24.12,4100.0,24.16,24.16,24.12,24.12,4100.0
2011-07-27 12:10:00,24.12,24.15,24.12,24.14,9900.0,24.12,24.15,24.12,24.14,9900.0
2011-07-27 12:15:00,24.14,24.15,24.13,24.13,6000.0,24.14,24.15,24.13,24.13,6000.0
2011-07-27 12:20:00,24.14,24.14,24.09,24.09,17400.0,24.14,24.14,24.09,24.09,17400.0
2011-07-27 12:25:00,24.09,24.12,24.09,24.12,2500.0,24.09,24.12,24.09,24.12,2500.0
2011-07-27 12:30:00,24.12,24.12,24.11,24.11,7500.0,24.12,24.12,24.11,24.11,7500.0
2011-07-27 12:35:00,24.11,24.11,24.11,24.11,200.0,24.11,24.11,24.11,24.11,200.0
2011-07-27 12:40:00,24.12,24.14,24.12,24.14,6400.0,24.12,24.14,24.12,24.14,6400.0
2011-07-27 12:45:00,24.14,24.14,24.13,24.13,2100.0,24.14,24.14,24.13,24.13,2100.0
2011-07-27 12:50:00,24.13,24.16,24.13,24.15,5000.0,24.13,24.16,24.13,24.15,5000.0
2011-07-27 12:55:00,24.15,24.15,24.11,24.11,1900.0,24.15,24.15,24.11,24.11,1900.0
2011-07-27 13:00:00,24.12,24.14,24.12,24.14,2000.0,24.12,24.14,24.12,24.14,2000.0
2011-07-27 13:05:00,24.14,24.19,24.14,24.19,2500.0,24.14,24.19,24.14,24.19,2500.0
2011-07-27 13:10:00,24.18,24.18,24.17,24.18,3100.0,24.18,24.18,24.17,24.18,3100.0
2011-07-27 13:15:00,24.17,24.17,24.15,24.17,4100.0,24.17,24.17,24.15,24.17,4100.0
2011-07-27 13:20:00,24.17,24.17,24.14,24.15,2200.0,24.17,24.17,24.14,24.15,2200.0
2011-07-27 13:25:00,24.15,24.16,24.15,24.16,1100.0,24.15,24.16,24.15,24.16,1100.0
2011-07-27 13:30:00,24.16,24.19,24.16,24.19,1900.0,24.16,24.19,24.16,24.19,1900.0
2011-07-27 13:35:00,24.18,24.21,24.18,24.19,4600.0,24.18,24.21,24.18,24.19,4600.0
2011-07-27 13:40:00,24.19,24.23,24.19,24.23,1800.0,24.19,24.23,24.19,24.23,1800.0
2011-07-27 13:45:00,24.22,24.23,24.22,24.23,1700.0,24.22,24.23,24.22,24.23,1700.0
2011-07-27 13:50:00,24.22,24.23,24.21,24.21,900.0,24.22,24.23,24.21,24.21,900.0
2011-07-27 13:55:00,24.21,24.23,24.2,24.2,1600.0,24.21,24.23,24.2,24.2,1600.0
2011-07-27 14:00:00,24.21,24.21,24.18,24.21,5400.0,24.21,24.21,24.18,24.21,5400.0
2011-07-27 14:05:00,24.22,24.22,24.19,24.2,2000.0,24.22,24.22,24.19,24.2,2000.0
2011-07-27 14:10:00,24.2,24.2,24.17,24.17,2100.0,24.2,24.2,24.17,24.17,2100.0
2011-07-27 14:15:00,24.17,24.17,24.14,24.14,2800.0,24.17,24.17,24.14,24.14,2800.0
2011-07-27 14:20:00,24.14,24.14,24.13,24.13,400.0,24.14,24.14,24.13,24.13,400.0
2011-07-27 14:25:00,24.13,24.13,24.08,24.11,7700.0,24.13,24.13,24.08,24.11,7700.0
2011-07-27 14:30:00,24.11,24.13,24.11,24.12,7100.0,24.11,24.13,24.11,24.12,7100.0
2011-07-27 14:35:00,24.1,24.13,24.07,24.12,8800.0,24.1,24.13,24.07,24.12,8800.0
2011-07-27 14:40:00,24.12,24.13,24.07,24.08,5700.0,24.12,24.13,24.07,24.08,5700.0
2011-07-27 14:45:00,24.08,24.11,24.08,24.11,3200.0,24.08,24.11,24.08,24.11,3200.0
2011-07-27 14:50:00,24.11,24.11,24.1,24.11,1500.0,24.11,24.11,24.1,24.11,1500.0
2011-07-27 14:55:00,24.09,24.12,24.08,24.12,4700.0,24.09,24.12,24.08,24.12,4700.0
2011-07-27 15:00:00,24.12,24.14,24.11,24.12,7700.0,24.12,24.14,24.11,24.12,7700.0
2011-07-27 15:05:00,24.13,24.13,24.1,24.11,2200.0,24.13,24.13,24.1,24.11,2200.0
2011-07-27 15:10:00,24.11,24.11,24.07,24.1,6100.0,24.11,24.11,24.07,24.1,6100.0
2011-07-27 15:15:00,24.1,24.1,24.06,24.09,6700.0,24.1,24.1,24.06,24.09,6700.0
2011-07-27 15:20:00,24.1,24.1,24.06,24.07,13400.0,24.1,24.1,24.06,24.07,13400.0
2011-07-27 15:25:00,24.08,24.12,24.08,24.11,6000.0,24.08,24.12,24.08,24.11,6000.0
2011-07-27 15:30:00,24.12,24.15,24.11,24.14,25000.0,24.12,24.15,24.11,24.14,25000.0
2011-07-27 15:35:00,24.14,24.17,24.13,24.14,12500.0,24.14,24.17,24.13,24.14,12500.0
2011-07-27 15:40:00,24.13,24.16,24.11,24.14,26400.0,24.13,24.16,24.11,24.14,26400.0
2011-07-27 15:45:00,24.13,24.15,24.11,24.13,39900.0,24.13,24.15,24.11,24.13,39900.0
2011-07-27 15:50:00,24.13,24.14,24.1,24.13,27300.0,24.13,24.14,24.1,24.13,27300.0
2011-07-27 15:55:00,24.13,24.14,24.09,24.09,20400.0,24.13,24.14,24.09,24.09,20400.0
2011-07-28 09:30:00,24.05,24.19,23.96,23.96,7500.0,24.05,24.19,23.96,23.96,7500.0
2011-07-28 09:35:00,23.93,23.96,23.91,23.94,4300.0,23.93,23.96,23.91,23.94,4300.0
2011-07-28 09:40:00,23.93,23.98,23.9,23.98,6300.0,23.93,23.98,23.9,23.98,6300.0
2011-07-28 09:45:00,23.97,24.09,23.97,24.05,5400.0,23.97,24.09,23.97,24.05,5400.0
2011-07-28 09:50:00,24.04,24.16,24.03,24.15,7400.0,24.04,24.16,24.03,24.15,7400.0
2011-07-28 09:55:00,24.16,24.16,24.1,24.13,5100.0,24.16,24.16,24.1,24.13,5100.0
2011-07-28 10:00:00,24.14,24.18,24.06,24.1,7700.0,24.14,24.18,24.06,24.1,7700.0
2011-07-28 10:05:00,24.12,24.13,24.09,24.11,3300.0,24.12,24.13,24.09,24.11,3300.0
2011-07-28 10:10:00,24.15,24.16,24.12,24.12,3200.0,24.15,24.16,24.12,24.12,3200.0
2011-07-28 10:15:00,24.11,24.14,24.1,24.1,2300.0,24.11,24.14,24.1,24.1,2300.0
2011-07-28 10:20:00,24.11,24.13,24.09,24.1,3500.0,24.11,24.13,24.09,24.1,3500.0
2011-07-28 10:25:00,24.09,24.1,24.08,24.08,900.0,24.09,24.1,24.08,24.08,900.0
2011-07-28 10:30:00,24.06,24.1,24.05,24.1,4600.0,24.06,24.1,24.05,24.1,4600.0
2011-07-28 10:35:00,24.09,24.09,24.02,24.05,2300.0,24.09,24.09,24.02,24.05,2300.0
2011-07-28 10:40:00,24.04,24.13,24.04,24.11,1700.0,24.04,24.13,24.04,24.11,1700.0
2011-07-28 10:45:00,24.11,24.12,24.08,24.11,3600.0,24.11,24.12,24.08,24.11,3600.0
2011-07-28 10:50:00,24.12,24.15,24.12,24.13,3300.0,24.12,24.15,24.12,24.13,3300.0
2011-07-28 10:55:00,24.13,24.14,24.11,24.12,2900.0,24.13,24.14,24.11,24.12,2900.0
2011-07-28 11:00:00,24.11,24.17,24.1,24.17,2700.0,24.11,24.17,24.1,24.17,2700.0
2011-07-28 11:05:00,24.16,24.19,24.15,24.18,900.0,24.16,24.19,24.15,24.18,900.0
2011-07-28 11:10:00,24.18,24.21,24.16,24.2,3400.0,24.18,24.21,24.16,24.2,3400.0
2011-07-28 11:15:00,24.2,24.2,24.18,24.19,2500.0,24.2,24.2,24.18,24.19,2500.0
2011-07-28 11:20:00,24.19,24.24,24.19,24.22,3400.0,24.19,24.24,24.19,24.22,3400.0
2011-07-28 11:25:00,24.23,24.27,24.22,24.26,3700.0,24.23,24.27,24.22,24.26,3700.0
2011-07-28 11:30:00,24.26,24.26,24.24,24.24,300.0,24.26,24.26,24.24,24.24,300.0
2011-07-28 11:35:00,24.23,24.23,24.21,24.21,3700.0,24.23,24.23,24.21,24.21,3700.0
2011-07-28 11:40:00,24.21,24.21,24.2,24.21,2000.0,24.21,24.21,24.2,24.21,2000.0
2011-07-28 11:45:00,24.21,24.21,24.18,24.18,3100.0,24.21,24.21,24.18,24.18,3100.0
2011-07-28 11:50:00,24.18,24.18,24.13,24.17,16600.0,24.18,24.18,24.13,24.17,16600.0
2011-07-28 11:55:00,24.17,24.19,24.17,24.19,3200.0,24.17,24.19,24.17,24.19,3200.0
2011-07-28 12:00:00,24.19,24.21,24.18,24.21,2100.0,24.19,24.21,24.18,24.21,2100.0
2011-07-28 12:05:00,24.21,24.22,24.19,24.22,4100.0,24.21,24.22,24.19,24.22,4100.0
2011-07-28 12:10:00,24.21,24.21,24.2,24.2,1700.0,24.21,24.21,24.2,24.2,1700.0
2011-07-28 12:15:00,24.19,24.19,24.17,24.17,1400.0,24.19,24.19,24.17,24.17,1400.0
2011-07-28 12:20:00,24.16,24.16,24.13,24.15,5200.0,24.16,24.16,24.13,24.15,5200.0
2011-07-28 12:25:00,24.16,24.18,24.16,24.18,4400.0,24.16,24.18,24.16,24.18,4400.0
2011-07-28 12:30:00,24.17,24.2,24.17,24.2,2000.0,24.17,24.2,24.17,24.2,2000.0
2011-07-28 12:35:00,24.2,24.22,24.17,24.19,4200.0,24.2,24.22,24.17,24.19,4200.0
2011-07-28 12:40:00,24.18,24.18,24.17,24.17,2400.0,24.18,24.18,24.17,24.17,2400.0
2011-07-28 12:45:00,24.17,24.17,24.16,24.16,300.0,24.17,24.17,24.16,24.16,300.0
2011-07-28 12:50:00,24.17,24.18,24.16,24.17,3800.0,24.17,24.18,24.16,24.17,3800.0
2011-07-28 12:55:00,24.18,24.18,24.18,24.18,300.0,24.18,24.18,24.18,24.18,300.0
2011-07-28 13:00:00,24.17,24.17,24.13,24.16,3700.0,24.17,24.17,24.13,24.16,3700.0
2011-07-28 13:05:00,24.16,24.2,24.16,24.19,3400.0,24.16,24.2,24.16,24.19,3400.0
2011-07-28 13:10:00,24.2,24.23,24.2,24.23,2800.0,24.2,24.23,24.2,24.23,2800.0
2011-07-28 13:15:00,24.22,24.22,24.2,24.2,2400.0,24.22,24.22,24.2,24.2,2400.0
2011-07-28 13:20:00,24.19,24.19,24.14,24.14,2000.0,24.19,24.19,24.14,24.14,2000.0
2011-07-28 13:25:00,24.14,24.17,24.13,24.17,2400.0,24.14,24.17,24.13,24.17,2400.0
2011-07-28 13:30:00,24.17,24.17,24.16,24.17,1700.0,24.17,24.17,24.16,24.17,1700.0
2011-07-28 13:35:00,24.18,24.2,24.15,24.17,3800.0,24.18,24.2,24.15,24.17,3800.0
2011-07-28 13:40:00,24.18,24.19,24.18,24.18,3600.0,24.18,24.19,24.18,24.18,3600.0
2011-07-28 13:45:00,24.18,24.18,24.14,24.15,3800.0,24.18,24.18,24.14,24.15,3800.0
2011-07-28 13:50:00,24.15,24.17,24.14,24.15,2300.0,24.15,24.17,24.14,24.15,2300.0
2011-07-28 13:55:00,24.14,24.17,24.14,24.17,900.0,24.14,24.17,24.14,24.17,900.0
2011-07-28 14:00:00,24.17,24.19,24.17,24.17,2700.0,24.17,24.19,24.17,24.17,2700.0
2011-07-28 14:05:00,24.16,24.17,24.09,24.1,8600.0,24.16,24.17,24.09,24.1,8600.0
2011-07-28 14:10:00,24.09,24.1,24.02,24.09,16100.0,24.09,24.1,24.02,24.09,16100.0
2011-07-28 14:15:00,24.1,24.12,24.1,24.1,3700.0,24.1,24.12,24.1,24.1,3700.0
2011-07-28 14:20:00,24.09,24.1,24.09,24.1,2000.0,24.09,24.1,24.09,24.1,2000.0
2011-07-28 14:25:00,24.1,24.1,24.06,24.06,4100.0,24.1,24.1,24.06,24.06,4100.0
2011-07-28 14:30:00,24.06,24.07,24.04,24.06,4400.0,24.06,24.07,24.04,24.06,4400.0
2011-07-28 14:35:00,24.06,24.06,24.01,24.01,3600.0,24.06,24.06,24.01,24.01,3600.0
2011-07-28 14:40:00,24.02,24.06,24.02,24.05,2700.0,24.02,24.06,24.02,24.05,2700.0
2011-07-28 14:45:00,24.04,24.05,24.03,24.05,1700.0,24.04,24.05,24.03,24.05,1700.0
2011-07-28 14:50:00,24.06,24.1,24.05,24.08,3800.0,24.06,24.1,24.05,24.08,3800.0
2011-07-28 14:55:00,24.09,24.09,24.06,24.08,3700.0,24.09,24.09,24.06,24.08,3700.0
2011-07-28 15:00:00,24.07,24.07,24.04,24.05,2100.0,24.07,24.07,24.04,24.05,2100.0
2011-07-28 15:05:00,24.05,24.07,24.03,24.06,4400.0,24.05,24.07,24.03,24.06,4400.0
2011-07-28 15:10:00,24.05,24.07,24.05,24.06,3800.0,24.05,24.07,24.05,24.06,3800.0
2011-07-28 15:15:00,24.06,24.06,24.02,24.05,5800.0,24.06,24.06,24.02,24.05,5800.0
2011-07-28 15:20:00,24.05,24.06,24.03,24.05,3700.0,24.05,24.06,24.03,24.05,3700.0
2011-07-28 15:25:00,24.05,24.06,24.02,24.03,4800.0,24.05,24.06,24.02,24.03,4800.0
2011-07-28 15:30:00,24.02,24.04,23.99,24.0,8100.0,24.02,24.04,23.99,24.0,8100.0
2011-07-28 15:35:00,24.01,24.05,23.99,24.04,9700.0,24.01,24.05,23.99,24.04,9700.0
2011-07-28 15:40:00,24.05,24.05,23.98,23.98,9700.0,24.05,24.05,23.98,23.98,9700.0
2011-07-28 15:45:00,23.99,24.02,23.98,24.01,14600.0,23.99,24.02,23.98,24.01,14600.0
2011-07-28 15:50:00,24.0,24.0,23.9,23.95,48300.0,24.0,24.0,23.9,23.95,48300.0
2011-07-28 15:55:00,23.94,23.95,23.93,23.94,33000.0,23.94,23.95,23.93,23.94,33000.0
2011-07-29 09:30:00,23.75,23.76,23.53,23.7,21200.0,23.75,23.76,23.53,23.7,21200.0
2011-07-29 09:35:00,23.7,23.74,23.58,23.6,10200.0,23.7,23.74,23.58,23.6,10200.0
2011-07-29 09:40:00,23.63,23.71,23.62,23.69,11200.0,23.63,23.71,23.62,23.69,11200.0
2011-07-29 09:45:00,23.65,23.7,23.51,23.7,14800.0,23.65,23.7,23.51,23.7,14800.0
2011-07-29 09:50:00,23.67,23.78,23.67,23.76,12300.0,23.67,23.78,23.67,23.76,12300.0
2011-07-29 09:55:00,23.74,23.83,23.65,23.83,9400.0,23.74,23.83,23.65,23.83,9400.0
2011-07-29 10:00:00,23.8,23.8,23.73,23.73,3800.0,23.8,23.8,23.73,23.73,3800.0
2011-07-29 10:05:00,23.75,23.84,23.75,23.79,4200.0,23.75,23.84,23.75,23.79,4200.0
2011-07-29 10:10:00,23.82,23.82,23.73,23.75,8400.0,23.82,23.82,23.73,23.75,8400.0
2011-07-29 10:15:00,23.76,23.78,23.69,23.72,6200.0,23.76,23.78,23.69,23.72,6200.0
2011-07-29 10:20:00,23.71,23.84,23.71,23.84,6800.0,23.71,23.84,23.71,23.84,6800.0
2011-07-29 10:25:00,23.83,23.84,23.79,23.82,6000.0,23.83,23.84,23.79,23.82,6000.0
2011-07-29 10:30:00,23.84,23.85,23.77,23.84,6300.0,23.84,23.85,23.77,23.84,6300.0
2011-07-29 10:35:00,23.83,23.86,23.8,23.83,4800.0,23.83,23.86,23.8,23.83,4800.0
2011-07-29 10:40:00,23.82,23.84,23.77,23.78,1100.0,23.82,23.84,23.77,23.78,1100.0
2011-07-29 10:45:00,23.8,23.86,23.75,23.85,1700.0,23.8,23.86,23.75,23.85,1700.0
2011-07-29 10:50:00,23.87,23.94,23.87,23.94,4000.0,23.87,23.94,23.87,23.94,4000.0
2011-07-29 10:55:00,23.94,23.95,23.89,23.89,15800.0,23.94,23.95,23.89,23.89,15800.0
2011-07-29 11:00:00,23.9,23.9,23.82,23.83,26900.0,23.9,23.9,23.82,23.83,26900.0
2011-07-29 11:05:00,23.83,23.95,23.83,23.95,6100.0,23.83,23.95,23.83,23.95,6100.0
2011-07-29 11:10:00,23.95,23.98,23.91,23.93,5300.0,23.95,23.98,23.91,23.93,5300.0
2011-07-29 11:15:00,23.93,24.02,23.93,23.99,8500.0,23.93,24.02,23.93,23.99,8500.0
2011-07-29 11:20:00,23.99,24.02,23.99,23.99,2700.0,23.99,24.02,23.99,23.99,2700.0
2011-07-29 11:25:00,24.0,24.0,23.96,23.97,7300.0,24.0,24.0,23.96,23.97,7300.0
2011-07-29 11:30:00,23.96,24.0,23.95,23.97,10400.0,23.96,24.0,23.95,23.97,10400.0
2011-07-29 11:35:00,23.96,23.99,23.96,23.99,1900.0,23.96,23.99,23.96,23.99,1900.0
2011-07-29 11:40:00,23.98,24.0,23.97,23.99,3400.0,23.98,24.0,23.97,23.99,3400.0
2011-07-29 11:45:00,24.0,24.01,23.96,23.96,7500.0,24.0,24.01,23.96,23.96,7500.0
2011-07-29 11:50:00,23.97,24.01,23.97,23.99,6000.0,23.97,24.01,23.97,23.99,6000.0
2011-07-29 11:55:00,23.99,23.99,23.94,23.95,6400.0,23.99,23.99,23.94,23.95,6400.0
2011-07-29 12:00:00,23.96,23.98,23.94,23.95,10000.0,23.96,23.98,23.94,23.95,10000.0
2011-07-29 12:05:00,23.94,23.98,23.94,23.97,4800.0,23.94,23.98,23.94,23.97,4800.0
2011-07-29 12:10:00,23.97,23.98,23.94,23.94,4200.0,23.97,23.98,23.94,23.94,4200.0
2011-07-29 12:15:00,23.93,23.96,23.93,23.95,7000.0,23.93,23.96,23.93,23.95,7000.0
2011-07-29 12:20:00,23.95,23.97,23.94,23.95,2400.0,23.95,23.97,23.94,23.95,2400.0
2011-07-29 12:25:00,23.97,23.97,23.95,23.95,2300.0,23.97,23.97,23.95,23.95,2300.0
2011-07-29 12:30:00,23.96,23.98,23.93,23.94,7100.0,23.96,23.98,23.93,23.94,7100.0
2011-07-29 12:35:00,23.96,24.01,23.96,24.0,7300.0,23.96,24.01,23.96,24.0,7300.0
2011-07-29 12:40:00,23.98,24.01,23.98,24.01,7600.0,23.98,24.01,23.98,24.01,7600.0
2011-07-29 12:45:00,24.02,24.02,23.99,24.0,2600.0,24.02,24.02,23.99,24.0,2600.0
2011-07-29 12:50:00,24.0,24.0,24.0,24.0,100.0,24.0,24.0,24.0,24.0,100.0
2011-07-29 12:55:00,23.99,24.01,23.97,23.97,9900.0,23.99,24.01,23.97,23.97,9900.0
2011-07-29 13:00:00,23.98,23.98,23.96,23.96,500.0,23.98,23.98,23.96,23.96,500.0
2011-07-29 13:05:00,23.96,24.0,23.96,24.0,2200.0,23.96,24.0,23.96,24.0,2200.0
2011-07-29 13:10:00,24.0,24.01,23.99,24.0,5400.0,24.0,24.01,23.99,24.0,5400.0
2011-07-29 13:15:00,23.99,24.01,23.99,24.01,2200.0,23.99,24.01,23.99,24.01,2200.0
2011-07-29 13:20:00,24.01,24.06,24.01,24.05,11100.0,24.01,24.06,24.01,24.05,11100.0
2011-07-29 13:25:00,24.05,24.07,24.05,24.06,5200.0,24.05,24.07,24.05,24.06,5200.0
2011-07-29 13:30:00,24.06,24.07,24.03,24.07,8500.0,24.06,24.07,24.03,24.07,8500.0
2011-07-29 13:35:00,24.08,24.09,24.07,24.08,6500.0,24.08,24.09,24.07,24.08,6500.0
2011-07-29 13:40:00,24.08,24.12,24.08,24.1,2900.0,24.08,24.12,24.08,24.1,2900.0
2011-07-29 13:45:00,24.1,24.15,24.1,24.14,10500.0,24.1,24.15,24.1,24.14,10500.0
2011-07-29 13:50:00,24.14,24.14,24.11,24.12,2200.0,24.14,24.14,24.11,24.12,2200.0
2011-07-29 13:55:00,24.12,24.12,24.11,24.12,1400.0,24.12,24.12,24.11,24.12,1400.0
2011-07-29 14:00:00,24.13,24.15,24.11,24.15,8400.0,24.13,24.15,24.11,24.15,8400.0
2011-07-29 14:05:00,24.15,24.18,24.14,24.17,13100.0,24.15,24.18,24.14,24.17,13100.0
2011-07-29 14:10:00,24.17,24.18,24.16,24.18,8100.0,24.17,24.18,24.16,24.18,8100.0
2011-07-29 14:15:00,24.18,24.18,24.15,24.15,6200.0,24.18,24.18,24.15,24.15,6200.0
2011-07-29 14:20:00,24.16,24.16,24.11,24.15,12500.0,24.16,24.16,24.11,24.15,12500.0
2011-07-29 14:25:00,24.15,24.15,24.1,24.11,3500.0,24.15,24.15,24.1,24.11,3500.0
2011-07-29 14:30:00,24.12,24.12,24.09,24.1,6900.0,24.12,24.12,24.09,24.1,6900.0
2011-07-29 14:35:00,24.1,24.1,24.07,24.1,7200.0,24.1,24.1,24.07,24.1,7200.0
2011-07-29 14:40:00,24.11,24.12,24.09,24.09,3600.0,24.11,24.12,24.09,24.09,3600.0
2011-07-29 14:45:00,24.08,24.08,24.06,24.06,2100.0,24.08,24.08,24.06,24.06,2100.0
2011-07-29 14:50:00,24.06,24.09,24.06,24.09,7000.0,24.06,24.09,24.06,24.09,7000.0
2011-07-29 14:55:00,24.09,24.1,24.05,24.06,3700.0,24.09,24.1,24.05,24.06,3700.0
2011-07-29 15:00:00,24.06,24.09,24.05,24.09,16600.0,24.06,24.09,24.05,24.09,16600.0
2011-07-29 15:05:00,24.09,24.09,24.06,24.09,3900.0,24.09,24.09,24.06,24.09,3900.0
2011-07-29 15:10:00,24.08,24.09,24.04,24.06,10500.0,24.08,24.09,24.04,24.06,10500.0
2011-07-29 15:15:00,24.06,24.06,24.01,24.05,16800.0,24.06,24.06,24.01,24.05,16800.0
2011-07-29 15:20:00,24.05,24.05,24.01,24.01,7800.0,24.05,24.05,24.01,24.01,7800.0
2011-07-29 15:25:00,24.01,24.01,23.98,24.01,6300.0,24.01,24.01,23.98,24.01,6300.0
2011-07-29 15:30:00,24.01,24.03,23.98,24.01,10800.0,24.01,24.03,23.98,24.01,10800.0
2011-07-29 15:35:00,24.02,24.03,23.99,24.02,4700.0,24.02,24.03,23.99,24.02,4700.0
2011-07-29 15:40:00,24.02,24.03,24.0,24.02,7500.0,24.02,24.03,24.0,24.02,7500.0
2011-07-29 15:45:00,24.01,24.01,23.93,23.97,13800.0,24.01,24.01,23.93,23.97,13800.0
2011-07-29 15:50:00,23.97,23.99,23.94,23.97,18300.0,23.97,23.99,23.94,23.97,18300.0
2011-07-29 15:55:00,23.98,24.06,23.96,23.96,26100.0,23.98,24.06,23.96,23.96,26100.0
2011-08-01 09:30:00,24.22,24.26,24.08,24.08,8100.0,24.22,24.26,24.08,24.08,8100.0
2011-08-01 09:35:00,24.05,24.16,23.99,24.0,15200.0,24.05,24.16,23.99,24.0,15200.0
2011-08-01 09:40:00,24.0,24.0,23.87,23.89,19600.0,24.0,24.0,23.87,23.89,19600.0
2011-08-01 09:45:00,23.9,24.0,23.88,23.91,12400.0,23.9,24.0,23.88,23.91,12400.0
2011-08-01 09:50:00,23.91,23.91,23.82,23.86,4700.0,23.91,23.91,23.82,23.86,4700.0
2011-08-01 09:55:00,23.9,23.9,23.87,23.87,600.0,23.9,23.9,23.87,23.87,600.0
2011-08-01 10:00:00,23.87,23.87,23.61,23.7,29200.0,23.87,23.87,23.61,23.7,29200.0
2011-08-01 10:05:00,23.71,23.81,23.66,23.77,12100.0,23.71,23.81,23.66,23.77,12100.0
2011-08-01 10:10:00,23.78,23.82,23.74,23.79,7000.0,23.78,23.82,23.74,23.79,7000.0
2011-08-01 10:15:00,23.78,23.87,23.77,23.8,25000.0,23.78,23.87,23.77,23.8,25000.0
2011-08-01 10:20:00,23.8,23.86,23.77,23.78,25700.0,23.8,23.86,23.77,23.78,25700.0
2011-08-01 10:25:00,23.78,23.79,23.77,23.78,5100.0,23.78,23.79,23.77,23.78,5100.0
2011-08-01 10:30:00,23.77,23.79,23.75,23.77,4500.0,23.77,23.79,23.75,23.77,4500.0
2011-08-01 10:35:00,23.76,23.83,23.76,23.81,2800.0,23.76,23.83,23.76,23.81,2800.0
2011-08-01 10:40:00,23.82,23.82,23.8,23.81,3900.0,23.82,23.82,23.8,23.81,3900.0
2011-08-01 10:45:00,23.82,23.82,23.74,23.76,7500.0,23.82,23.82,23.74,23.76,7500.0
2011-08-01 10:50:00,23.76,23.79,23.76,23.77,3500.0,23.76,23.79,23.76,23.77,3500.0
2011-08-01 10:55:00,23.76,23.77,23.72,23.74,4800.0,23.76,23.77,23.72,23.74,4800.0
2011-08-01 11:00:00,23.75,23.75,23.66,23.66,4900.0,23.75,23.75,23.66,23.66,4900.0
2011-08-01 11:05:00,23.66,23.67,23.63,23.67,3100.0,23.66,23.67,23.63,23.67,3100.0
2011-08-01 11:10:00,23.68,23.69,23.64,23.68,3800.0,23.68,23.69,23.64,23.68,3800.0
2011-08-01 11:15:00,23.66,23.68,23.64,23.66,3700.0,23.66,23.68,23.64,23.66,3700.0
2011-08-01 11:20:00,23.65,23.68,23.65,23.67,2400.0,23.65,23.68,23.65,23.67,2400.0
2011-08-01 11:25:00,23.66,23.7,23.66,23.69,2800.0,23.66,23.7,23.66,23.69,2800.0
2011-08-01 11:30:00,23.69,23.69,23.64,23.64,6000.0,23.69,23.69,23.64,23.64,6000.0
2011-08-01 11:35:00,23.62,23.62,23.54,23.6,7000.0,23.62,23.62,23.54,23.6,7000.0
2011-08-01 11:40:00,23.6,23.61,23.56,23.58,15200.0,23.6,23.61,23.56,23.58,15200.0
2011-08-01 11:45:00,23.59,23.6,23.54,23.57,31300.0,23.59,23.6,23.54,23.57,31300.0
2011-08-01 11:50:00,23.57,23.59,23.56,23.57,4000.0,23.57,23.59,23.56,23.57,4000.0
2011-08-01 11:55:00,23.58,23.58,23.54,23.55,11500.0,23.58,23.58,23.54,23.55,11500.0
2011-08-01 12:00:00,23.55,23.55,23.53,23.54,14300.0,23.55,23.55,23.53,23.54,14300.0
2011-08-01 12:05:00,23.54,23.54,23.5,23.52,17200.0,23.54,23.54,23.5,23.52,17200.0
2011-08-01 12:10:00,23.52,23.56,23.51,23.52,16800.0,23.52,23.56,23.51,23.52,16800.0
2011-08-01 12:15:00,23.51,23.51,23.48,23.48,8500.0,23.51,23.51,23.48,23.48,8500.0
2011-08-01 12:20:00,23.48,23.49,23.45,23.48,8800.0,23.48,23.49,23.45,23.48,8800.0
2011-08-01 12:25:00,23.48,23.54,23.48,23.53,4700.0,23.48,23.54,23.48,23.53,4700.0
2011-08-01 12:30:00,23.53,23.53,23.51,23.52,3200.0,23.53,23.53,23.51,23.52,3200.0
2011-08-01 12:35:00,23.52,23.52,23.51,23.52,4000.0,23.52,23.52,23.51,23.52,4000.0
2011-08-01 12:40:00,23.51,23.51,23.47,23.47,6400.0,23.51,23.51,23.47,23.47,6400.0
2011-08-01 12:45:00,23.47,23.47,23.46,23.47,2900.0,23.47,23.47,23.46,23.47,2900.0
2011-08-01 12:50:00,23.47,23.5,23.46,23.5,5500.0,23.47,23.5,23.46,23.5,5500.0
2011-08-01 12:55:00,23.5,23.51,23.48,23.49,4100.0,23.5,23.51,23.48,23.49,4100.0
2011-08-01 13:00:00,23.49,23.52,23.49,23.5,4500.0,23.49,23.52,23.49,23.5,4500.0
2011-08-01 13:05:00,23.5,23.5,23.45,23.49,10500.0,23.5,23.5,23.45,23.49,10500.0
2011-08-01 13:10:00,23.48,23.48,23.45,23.47,4200.0,23.48,23.48,23.45,23.47,4200.0
2011-08-01 13:15:00,23.47,23.51,23.45,23.5,7900.0,23.47,23.51,23.45,23.5,7900.0
2011-08-01 13:20:00,23.51,23.54,23.51,23.53,3300.0,23.51,23.54,23.51,23.53,3300.0
2011-08-01 13:25:00,23.53,23.54,23.52,23.52,7700.0,23.53,23.54,23.52,23.52,7700.0
2011-08-01 13:30:00,23.52,23.55,23.52,23.54,5000.0,23.52,23.55,23.52,23.54,5000.0
2011-08-01 13:35:00,23.54,23.54,23.52,23.53,4000.0,23.54,23.54,23.52,23.53,4000.0
2011-08-01 13:40:00,23.54,23.54,23.52,23.54,1700.0,23.54,23.54,23.52,23.54,1700.0
2011-08-01 13:45:00,23.53,23.54,23.52,23.54,3000.0,23.53,23.54,23.52,23.54,3000.0
2011-08-01 13:50:00,23.54,23.56,23.54,23.55,6100.0,23.54,23.56,23.54,23.55,6100.0
2011-08-01 13:55:00,23.55,23.55,23.54,23.54,1100.0,23.55,23.55,23.54,23.54,1100.0
2011-08-01 14:00:00,23.53,23.56,23.53,23.55,4200.0,23.53,23.56,23.53,23.55,4200.0
2011-08-01 14:05:00,23.54,23.54,23.52,23.53,1800.0,23.54,23.54,23.52,23.53,1800.0
2011-08-01 14:10:00,23.51,23.53,23.5,23.5,11700.0,23.51,23.53,23.5,23.5,11700.0
2011-08-01 14:15:00,23.49,23.53,23.49,23.52,3500.0,23.49,23.53,23.49,23.52,3500.0
2011-08-01 14:20:00,23.51,23.52,23.5,23.51,3500.0,23.51,23.52,23.5,23.51,3500.0
2011-08-01 14:25:00,23.51,23.51,23.48,23.48,2300.0,23.51,23.51,23.48,23.48,2300.0
2011-08-01 14:30:00,23.48,23.53,23.48,23.53,2200.0,23.48,23.53,23.48,23.53,2200.0
2011-08-01 14:35:00,23.53,23.53,23.51,23.53,4300.0,23.53,23.53,23.51,23.53,4300.0
2011-08-01 14:40:00,23.53,23.57,23.5,23.54,13100.0,23.53,23.57,23.5,23.54,13100.0
2011-08-01 14:45:00,23.54,23.57,23.54,23.55,7000.0,23.54,23.57,23.54,23.55,7000.0
2011-08-01 14:50:00,23.55,23.56,23.53,23.56,3400.0,23.55,23.56,23.53,23.56,3400.0
2011-08-01 14:55:00,23.55,23.59,23.55,23.58,6200.0,23.55,23.59,23.55,23.58,6200.0
2011-08-01 15:00:00,23.58,23.63,23.57,23.6,10600.0,23.58,23.63,23.57,23.6,10600.0
2011-08-01 15:05:00,23.61,23.61,23.58,23.58,3700.0,23.61,23.61,23.58,23.58,3700.0
2011-08-01 15:10:00,23.58,23.59,23.56,23.59,6100.0,23.58,23.59,23.56,23.59,6100.0
2011-08-01 15:15:00,23.58,23.58,23.53,23.55,8100.0,23.58,23.58,23.53,23.55,8100.0
2011-08-01 15:20:00,23.55,23.58,23.54,23.56,8300.0,23.55,23.58,23.54,23.56,8300.0
2011-08-01 15:25:00,23.57,23.6,23.57,23.58,10600.0,23.57,23.6,23.57,23.58,10600.0
2011-08-01 15:30:00,23.59,23.6,23.54,23.56,15800.0,23.59,23.6,23.54,23.56,15800.0
2011-08-01 15:35:00,23.56,23.65,23.53,23.65,21500.0,23.56,23.65,23.53,23.65,21500.0
2011-08-01 15:40:00,23.64,23.65,23.61,23.64,15500.0,23.64,23.65,23.61,23.64,15500.0
2011-08-01 15:45:00,23.64,23.67,23.62,23.65,17800.0,23.64,23.67,23.62,23.65,17800.0
2011-08-01 15:50:00,23.64,23.65,23.59,23.61,23700.0,23.64,23.65,23.59,23.61,23700.0
2011-08-01 15:55:00,23.61,23.66,23.6,23.65,37600.0,23.61,23.66,23.6,23.65,37600.0
2011-08-02 09:30:00,23.52,23.68,23.33,23.62,9700.0,23.52,23.68,23.33,23.62,9700.0
2011-08-02 09:35:00,23.64,23.69,23.63,23.67,1800.0,23.64,23.69,23.63,23.67,1800.0
2011-08-02 09:40:00,23.67,23.71,23.67,23.71,2600.0,23.67,23.71,23.67,23.71,2600.0
2011-08-02 09:45:00,23.71,23.72,23.68,23.71,9100.0,23.71,23.72,23.68,23.71,9100.0
2011-08-02 09:50:00,23.71,23.79,23.7,23.76,9900.0,23.71,23.79,23.7,23.76,9900.0
2011-08-02 09:55:00,23.76,23.82,23.75,23.8,6600.0,23.76,23.82,23.75,23.8,6600.0
2011-08-02 10:00:00,23.8,23.85,23.8,23.84,10300.0,23.8,23.85,23.8,23.84,10300.0
2011-08-02 10:05:00,23.83,23.83,23.8,23.81,6200.0,23.83,23.83,23.8,23.81,6200.0
2011-08-02 10:10:00,23.82,23.83,23.81,23.82,6700.0,23.82,23.83,23.81,23.82,6700.0
2011-08-02 10:15:00,23.8,23.81,23.8,23.8,2600.0,23.8,23.81,23.8,23.8,2600.0
2011-08-02 10:20:00,23.8,23.84,23.8,23.82,7200.0,23.8,23.84,23.8,23.82,7200.0
2011-08-02 10:25:00,23.81,23.81,23.8,23.8,3700.0,23.81,23.81,23.8,23.8,3700.0
2011-08-02 10:30:00,23.81,23.82,23.79,23.8,4600.0,23.81,23.82,23.79,23.8,4600.0
2011-08-02 10:35:00,23.81,23.81,23.78,23.79,4200.0,23.81,23.81,23.78,23.79,4200.0
2011-08-02 10:40:00,23.78,23.81,23.78,23.79,1700.0,23.78,23.81,23.78,23.79,1700.0
2011-08-02 10:45:00,23.79,23.8,23.78,23.79,8700.0,23.79,23.8,23.78,23.79,8700.0
2011-08-02 10:50:00,23.8,23.8,23.77,23.77,11200.0,23.8,23.8,23.77,23.77,11200.0
2011-08-02 10:55:00,23.77,23.77,23.74,23.75,6500.0,23.77,23.77,23.74,23.75,6500.0
2011-08-02 11:00:00,23.75,23.75,23.73,23.74,11900.0,23.75,23.75,23.73,23.74,11900.0
2011-08-02 11:05:00,23.75,23.79,23.75,23.79,18100.0,23.75,23.79,23.75,23.79,18100.0
2011-08-02 11:10:00,23.8,23.83,23.78,23.81,37100.0,23.8,23.83,23.78,23.81,37100.0
2011-08-02 11:15:00,23.81,23.82,23.79,23.79,4400.0,23.81,23.82,23.79,23.79,4400.0
2011-08-02 11:20:00,23.8,23.81,23.79,23.79,7100.0,23.8,23.81,23.79,23.79,7100.0
2011-08-02 11:25:00,23.79,23.8,23.79,23.8,4400.0,23.79,23.8,23.79,23.8,4400.0
2011-08-02 11:30:00,23.79,23.83,23.79,23.81,9000.0,23.79,23.83,23.79,23.81,9000.0
2011-08-02 11:35:00,23.8,23.82,23.8,23.81,8400.0,23.8,23.82,23.8,23.81,8400.0
2011-08-02 11:40:00,23.82,23.82,23.78,23.79,3500.0,23.82,23.82,23.78,23.79,3500.0
2011-08-02 11:45:00,23.78,23.79,23.77,23.78,4500.0,23.78,23.79,23.77,23.78,4500.0
2011-08-02 11:50:00,23.79,23.8,23.79,23.8,5600.0,23.79,23.8,23.79,23.8,5600.0
2011-08-02 11:55:00,23.79,23.8,23.79,23.8,2900.0,23.79,23.8,23.79,23.8,2900.0
2011-08-02 12:00:00,23.79,23.79,23.77,23.78,3600.0,23.79,23.79,23.77,23.78,3600.0
2011-08-02 12:05:00,23.77,23.78,23.76,23.77,7200.0,23.77,23.78,23.76,23.77,7200.0
2011-08-02 12:10:00,23.78,23.8,23.76,23.8,6400.0,23.78,23.8,23.76,23.8,6400.0
2011-08-02 12:15:00,23.8,23.82,23.79,23.82,3000.0,23.8,23.82,23.79,23.82,3000.0
2011-08-02 12:20:00,23.82,23.85,23.82,23.84,2300.0,23.82,23.85,23.82,23.84,2300.0
2011-08-02 12:25:00,23.82,23.82,23.79,23.79,1500.0,23.82,23.82,23.79,23.79,1500.0
2011-08-02 12:30:00,23.78,23.79,23.75,23.76,10400.0,23.78,23.79,23.75,23.76,10400.0
2011-08-02 12:35:00,23.75,23.75,23.7,23.73,10200.0,23.75,23.75,23.7,23.73,10200.0
2011-08-02 12:40:00,23.73,23.77,23.73,23.74,7900.0,23.73,23.77,23.73,23.74,7900.0
2011-08-02 12:45:00,23.73,23.73,23.67,23.7,19600.0,23.73,23.73,23.67,23.7,19600.0
2011-08-02 12:50:00,23.7,23.73,23.69,23.69,12700.0,23.7,23.73,23.69,23.69,12700.0
2011-08-02 12:55:00,23.69,23.72,23.68,23.68,14300.0,23.69,23.72,23.68,23.68,14300.0
2011-08-02 13:00:00,23.69,23.73,23.68,23.7,6700.0,23.69,23.73,23.68,23.7,6700.0
2011-08-02 13:05:00,23.7,23.73,23.67,23.72,7300.0,23.7,23.73,23.67,23.72,7300.0
2011-08-02 13:10:00,23.72,23.72,23.67,23.67,6900.0,23.72,23.72,23.67,23.67,6900.0
2011-08-02 13:15:00,23.67,23.72,23.67,23.7,8500.0,23.67,23.72,23.67,23.7,8500.0
2011-08-02 13:20:00,23.7,23.7,23.68,23.69,4800.0,23.7,23.7,23.68,23.69,4800.0
2011-08-02 13:25:00,23.68,23.69,23.66,23.66,3400.0,23.68,23.69,23.66,23.66,3400.0
2011-08-02 13:30:00,23.66,23.66,23.64,23.65,10800.0,23.66,23.66,23.64,23.65,10800.0
2011-08-02 13:35:00,23.64,23.64,23.59,23.62,22200.0,23.64,23.64,23.59,23.62,22200.0
2011-08-02 13:40:00,23.62,23.63,23.6,23.61,10700.0,23.62,23.63,23.6,23.61,10700.0
2011-08-02 13:45:00,23.61,23.62,23.58,23.6,11300.0,23.61,23.62,23.58,23.6,11300.0
2011-08-02 13:50:00,23.6,23.6,23.57,23.59,10600.0,23.6,23.6,23.57,23.59,10600.0
2011-08-02 13:55:00,23.58,23.58,23.52,23.54,12800.0,23.58,23.58,23.52,23.54,12800.0
2011-08-02 14:00:00,23.54,23.57,23.54,23.57,14100.0,23.54,23.57,23.54,23.57,14100.0
2011-08-02 14:05:00,23.58,23.59,23.55,23.59,14200.0,23.58,23.59,23.55,23.59,14200.0
2011-08-02 14:10:00,23.59,23.62,23.57,23.62,10300.0,23.59,23.62,23.57,23.62,10300.0
2011-08-02 14:15:00,23.62,23.66,23.61,23.65,4500.0,23.62,23.66,23.61,23.65,4500.0
2011-08-02 14:20:00,23.64,23.66,23.61,23.61,5800.0,23.64,23.66,23.61,23.61,5800.0
2011-08-02 14:25:00,23.62,23.65,23.61,23.63,15700.0,23.62,23.65,23.61,23.63,15700.0
2011-08-02 14:30:00,23.63,23.63,23.56,23.57,3800.0,23.63,23.63,23.56,23.57,3800.0
2011-08-02 14:35:00,23.58,23.58,23.55,23.55,4600.0,23.58,23.58,23.55,23.55,4600.0
2011-08-02 14:40:00,23.55,23.55,23.53,23.53,5800.0,23.55,23.55,23.53,23.53,5800.0
2011-08-02 14:45:00,23.53,23.57,23.53,23.56,10200.0,23.53,23.57,23.53,23.56,10200.0
2011-08-02 14:50:00,23.56,23.61,23.56,23.61,12800.0,23.56,23.61,23.56,23.61,12800.0
2011-08-02 14:55:00,23.61,23.64,23.6,23.61,12800.0,23.61,23.64,23.6,23.61,12800.0
2011-08-02 15:00:00,23.61,23.62,23.59,23.59,5500.0,23.61,23.62,23.59,23.59,5500.0
2011-08-02 15:05:00,23.6,23.63,23.59,23.61,8300.0,23.6,23.63,23.59,23.61,8300.0
2011-08-02 15:10:00,23.61,23.64,23.61,23.63,33000.0,23.61,23.64,23.61,23.63,33000.0
2011-08-02 15:15:00,23.62,23.66,23.6,23.6,25500.0,23.62,23.66,23.6,23.6,25500.0
2011-08-02 15:20:00,23.59,23.6,23.56,23.57,20800.0,23.59,23.6,23.56,23.57,20800.0
2011-08-02 15:25:00,23.57,23.58,23.53,23.53,23000.0,23.57,23.58,23.53,23.53,23000.0
2011-08-02 15:30:00,23.53,23.57,23.51,23.56,27900.0,23.53,23.57,23.51,23.56,27900.0
2011-08-02 15:35:00,23.56,23.57,23.54,23.57,24800.0,23.56,23.57,23.54,23.57,24800.0
2011-08-02 15:40:00,23.57,23.57,23.48,23.49,25900.0,23.57,23.57,23.48,23.49,25900.0
2011-08-02 15:45:00,23.49,23.51,23.47,23.49,25100.0,23.49,23.51,23.47,23.49,25100.0
2011-08-02 15:50:00,23.48,23.48,23.41,23.44,41500.0,23.48,23.48,23.41,23.44,41500.0
2011-08-02 15:55:00,23.43,23.45,23.4,23.42,39000.0,23.43,23.45,23.4,23.42,39000.0
2011-08-03 09:30:00,23.49,23.49,23.29,23.41,6200.0,23.49,23.49,23.29,23.41,6200.0
2011-08-03 09:35:00,23.41,23.51,23.41,23.46,5700.0,23.41,23.51,23.41,23.46,5700.0
2011-08-03 09:40:00,23.45,23.46,23.43,23.44,3600.0,23.45,23.46,23.43,23.44,3600.0
2011-08-03 09:45:00,23.43,23.46,23.41,23.46,6800.0,23.43,23.46,23.41,23.46,6800.0
2011-08-03 09:50:00,23.45,23.56,23.45,23.54,12300.0,23.45,23.56,23.45,23.54,12300.0
2011-08-03 09:55:00,23.55,23.62,23.54,23.61,17600.0,23.55,23.62,23.54,23.61,17600.0
2011-08-03 10:00:00,23.59,23.63,23.54,23.55,14000.0,23.59,23.63,23.54,23.55,14000.0
2011-08-03 10:05:00,23.57,23.57,23.48,23.53,7400.0,23.57,23.57,23.48,23.53,7400.0
2011-08-03 10:10:00,23.56,23.58,23.48,23.48,7600.0,23.56,23.58,23.48,23.48,7600.0
2011-08-03 10:15:00,23.52,23.53,23.44,23.45,7300.0,23.52,23.53,23.44,23.45,7300.0
2011-08-03 10:20:00,23.45,23.46,23.32,23.32,15500.0,23.45,23.46,23.32,23.32,15500.0
2011-08-03 10:25:00,23.35,23.42,23.35,23.4,4800.0,23.35,23.42,23.35,23.4,4800.0
2011-08-03 10:30:00,23.39,23.4,23.24,23.24,13700.0,23.39,23.4,23.24,23.24,13700.0
2011-08-03 10:35:00,23.26,23.29,23.15,23.22,16000.0,23.26,23.29,23.15,23.22,16000.0
2011-08-03 10:40:00,23.22,23.28,23.16,23.28,15300.0,23.22,23.28,23.16,23.28,15300.0
2011-08-03 10:45:00,23.27,23.31,23.26,23.31,11700.0,23.27,23.31,23.26,23.31,11700.0
2011-08-03 10:50:00,23.31,23.39,23.27,23.39,11400.0,23.31,23.39,23.27,23.39,11400.0
2011-08-03 10:55:00,23.41,23.52,23.38,23.51,29500.0,23.41,23.52,23.38,23.51,29500.0
2011-08-03 11:00:00,23.5,23.58,23.5,23.5,6900.0,23.5,23.58,23.5,23.5,6900.0
2011-08-03 11:05:00,23.51,23.51,23.45,23.47,3300.0,23.51,23.51,23.45,23.47,3300.0
2011-08-03 11:10:00,23.46,23.55,23.44,23.52,4300.0,23.46,23.55,23.44,23.52,4300.0
2011-08-03 11:15:00,23.52,23.57,23.5,23.57,5300.0,23.52,23.57,23.5,23.57,5300.0
2011-08-03 11:20:00,23.56,23.57,23.51,23.55,26100.0,23.56,23.57,23.51,23.55,26100.0
2011-08-03 11:25:00,23.56,23.59,23.52,23.55,19000.0,23.56,23.59,23.52,23.55,19000.0
2011-08-03 11:30:00,23.55,23.58,23.55,23.56,5500.0,23.55,23.58,23.55,23.56,5500.0
2011-08-03 11:35:00,23.55,23.6,23.55,23.59,4800.0,23.55,23.6,23.55,23.59,4800.0
2011-08-03 11:40:00,23.57,23.57,23.49,23.49,8200.0,23.57,23.57,23.49,23.49,8200.0
2011-08-03 11:45:00,23.5,23.52,23.49,23.51,2900.0,23.5,23.52,23.49,23.51,2900.0
2011-08-03 11:50:00,23.52,23.53,23.5,23.53,5500.0,23.52,23.53,23.5,23.53,5500.0
2011-08-03 11:55:00,23.54,23.56,23.51,23.52,6600.0,23.54,23.56,23.51,23.52,6600.0
2011-08-03 12:00:00,23.53,23.53,23.45,23.51,15600.0,23.53,23.53,23.45,23.51,15600.0
2011-08-03 12:05:00,23.5,23.52,23.47,23.49,12100.0,23.5,23.52,23.47,23.49,12100.0
2011-08-03 12:10:00,23.5,23.51,23.48,23.49,5000.0,23.5,23.51,23.48,23.49,5000.0
2011-08-03 12:15:00,23.48,23.48,23.44,23.45,5200.0,23.48,23.48,23.44,23.45,5200.0
2011-08-03 12:20:00,23.45,23.47,23.41,23.47,6700.0,23.45,23.47,23.41,23.47,6700.0
2011-08-03 12:25:00,23.48,23.49,23.47,23.49,4200.0,23.48,23.49,23.47,23.49,4200.0
2011-08-03 12:30:00,23.5,23.5,23.47,23.48,9600.0,23.5,23.5,23.47,23.48,9600.0
2011-08-03 12:35:00,23.49,23.53,23.47,23.51,9400.0,23.49,23.53,23.47,23.51,9400.0
2011-08-03 12:40:00,23.52,23.52,23.49,23.5,7000.0,23.52,23.52,23.49,23.5,7000.0
2011-08-03 12:45:00,23.5,23.51,23.49,23.51,2800.0,23.5,23.51,23.49,23.51,2800.0
2011-08-03 12:50:00,23.51,23.54,23.5,23.5,3900.0,23.51,23.54,23.5,23.5,3900.0
2011-08-03 12:55:00,23.5,23.51,23.5,23.5,6100.0,23.5,23.51,23.5,23.5,6100.0
2011-08-03 13:00:00,23.5,23.5,23.45,23.45,5500.0,23.5,23.5,23.45,23.45,5500.0
2011-08-03 13:05:00,23.44,23.46,23.43,23.44,3100.0,23.44,23.46,23.43,23.44,3100.0
2011-08-03 13:10:00,23.44,23.49,23.44,23.47,4100.0,23.44,23.49,23.44,23.47,4100.0
2011-08-03 13:15:00,23.47,23.49,23.45,23.45,4100.0,23.47,23.49,23.45,23.45,4100.0
2011-08-03 13:20:00,23.45,23.52,23.43,23.48,9300.0,23.45,23.52,23.43,23.48,9300.0
2011-08-03 13:25:00,23.48,23.5,23.46,23.5,7000.0,23.48,23.5,23.46,23.5,7000.0
2011-08-03 13:30:00,23.51,23.59,23.5,23.59,12500.0,23.51,23.59,23.5,23.59,12500.0
2011-08-03 13:35:00,23.58,23.6,23.55,23.59,4300.0,23.58,23.6,23.55,23.59,4300.0
2011-08-03 13:40:00,23.59,23.63,23.57,23.6,9300.0,23.59,23.63,23.57,23.6,9300.0
2011-08-03 13:45:00,23.61,23.64,23.61,23.62,9900.0,23.61,23.64,23.61,23.62,9900.0
2011-08-03 13:50:00,23.61,23.61,23.54,23.59,15500.0,23.61,23.61,23.54,23.59,15500.0
2011-08-03 13:55:00,23.59,23.63,23.59,23.62,20800.0,23.59,23.63,23.59,23.62,20800.0
2011-08-03 14:00:00,23.62,23.67,23.62,23.65,5700.0,23.62,23.67,23.62,23.65,5700.0
2011-08-03 14:05:00,23.66,23.67,23.6,23.6,18400.0,23.66,23.67,23.6,23.6,18400.0
2011-08-03 14:10:00,23.6,23.66,23.6,23.66,6000.0,23.6,23.66,23.6,23.66,6000.0
2011-08-03 14:15:00,23.64,23.65,23.59,23.59,4300.0,23.64,23.65,23.59,23.59,4300.0
2011-08-03 14:20:00,23.57,23.6,23.57,23.59,5200.0,23.57,23.6,23.57,23.59,5200.0
2011-08-03 14:25:00,23.57,23.59,23.51,23.54,10000.0,23.57,23.59,23.51,23.54,10000.0
2011-08-03 14:30:00,23.55,23.55,23.51,23.53,8800.0,23.55,23.55,23.51,23.53,8800.0
2011-08-03 14:35:00,23.54,23.55,23.52,23.53,7900.0,23.54,23.55,23.52,23.53,7900.0
2011-08-03 14:40:00,23.53,23.57,23.52,23.53,15400.0,23.53,23.57,23.52,23.53,15400.0
2011-08-03 14:45:00,23.54,23.55,23.5,23.55,16000.0,23.54,23.55,23.5,23.55,16000.0
2011-08-03 14:50:00,23.54,23.55,23.52,23.54,8400.0,23.54,23.55,23.52,23.54,8400.0
2011-08-03 14:55:00,23.56,23.6,23.53,23.58,5100.0,23.56,23.6,23.53,23.58,5100.0
2011-08-03 15:00:00,23.57,23.6,23.57,23.58,11300.0,23.57,23.6,23.57,23.58,11300.0
2011-08-03 15:05:00,23.58,23.59,23.53,23.53,6900.0,23.58,23.59,23.53,23.53,6900.0
2011-08-03 15:10:00,23.54,23.55,23.52,23.53,10400.0,23.54,23.55,23.52,23.53,10400.0
2011-08-03 15:15:00,23.54,23.59,23.53,23.59,11800.0,23.54,23.59,23.53,23.59,11800.0
2011-08-03 15:20:00,23.59,23.65,23.59,23.63,13900.0,23.59,23.65,23.59,23.63,13900.0
2011-08-03 15:25:00,23.63,23.66,23.6,23.61,13600.0,23.63,23.66,23.6,23.61,13600.0
2011-08-03 15:30:00,23.61,23.62,23.56,23.56,9000.0,23.61,23.62,23.56,23.56,9000.0
2011-08-03 15:35:00,23.54,23.57,23.53,23.55,12900.0,23.54,23.57,23.53,23.55,12900.0
2011-08-03 15:40:00,23.55,23.62,23.55,23.61,9500.0,23.55,23.62,23.55,23.61,9500.0
2011-08-03 15:45:00,23.61,23.63,23.57,23.59,13500.0,23.61,23.63,23.57,23.59,13500.0
2011-08-03 15:50:00,23.59,23.63,23.59,23.62,28100.0,23.59,23.63,23.59,23.62,28100.0
2011-08-03 15:55:00,23.61,23.63,23.57,23.6,39900.0,23.61,23.63,23.57,23.6,39900.0
2011-08-04 09:30:00,23.38,23.38,23.15,23.16,13900.0,23.38,23.38,23.15,23.16,13900.0
2011-08-04 09:35:00,23.23,23.35,23.23,23.26,5300.0,23.23,23.35,23.23,23.26,5300.0
2011-08-04 09:40:00,23.23,23.34,23.22,23.26,14100.0,23.23,23.34,23.22,23.26,14100.0
2011-08-04 09:45:00,23.24,23.37,23.24,23.28,22700.0,23.24,23.37,23.24,23.28,22700.0
2011-08-04 09:50:00,23.26,23.29,23.23,23.29,5900.0,23.26,23.29,23.23,23.29,5900.0
2011-08-04 09:55:00,23.3,23.4,23.29,23.37,15100.0,23.3,23.4,23.29,23.37,15100.0
2011-08-04 10:00:00,23.37,23.38,23.32,23.35,8000.0,23.37,23.38,23.32,23.35,8000.0
2011-08-04 10:05:00,23.33,23.36,23.3,23.34,12600.0,23.33,23.36,23.3,23.34,12600.0
2011-08-04 10:10:00,23.35,23.35,23.3,23.33,15900.0,23.35,23.35,23.3,23.33,15900.0
2011-08-04 10:15:00,23.32,23.32,23.24,23.24,6300.0,23.32,23.32,23.24,23.24,6300.0
2011-08-04 10:20:00,23.24,23.3,23.24,23.26,8200.0,23.24,23.3,23.24,23.26,8200.0
2011-08-04 10:25:00,23.28,23.34,23.28,23.28,6600.0,23.28,23.34,23.28,23.28,6600.0
2011-08-04 10:30:00,23.3,23.35,23.3,23.32,4000.0,23.3,23.35,23.3,23.32,4000.0
2011-08-04 10:35:00,23.32,23.34,23.27,23.31,8800.0,23.32,23.34,23.27,23.31,8800.0
2011-08-04 10:40:00,23.3,23.3,23.23,23.25,7500.0,23.3,23.3,23.23,23.25,7500.0
2011-08-04 10:45:00,23.24,23.26,23.18,23.26,15700.0,23.24,23.26,23.18,23.26,15700.0
2011-08-04 10:50:00,23.27,23.27,23.19,23.19,7700.0,23.27,23.27,23.19,23.19,7700.0
2011-08-04 10:55:00,23.2,23.2,23.14,23.15,13300.0,23.2,23.2,23.14,23.15,13300.0
2011-08-04 11:00:00,23.15,23.2,23.1,23.2,15800.0,23.15,23.2,23.1,23.2,15800.0
2011-08-04 11:05:00,23.2,23.26,23.2,23.23,19200.0,23.2,23.26,23.2,23.23,19200.0
2011-08-04 11:10:00,23.23,23.24,23.2,23.23,8300.0,23.23,23.24,23.2,23.23,8300.0
2011-08-04 11:15:00,23.23,23.29,23.22,23.28,6800.0,23.23,23.29,23.22,23.28,6800.0
2011-08-04 11:20:00,23.27,23.3,23.17,23.17,8300.0,23.27,23.3,23.17,23.17,8300.0
2011-08-04 11:25:00,23.18,23.24,23.18,23.18,13800.0,23.18,23.24,23.18,23.18,13800.0
2011-08-04 11:30:00,23.18,23.26,23.17,23.25,6900.0,23.18,23.26,23.17,23.25,6900.0
2011-08-04 11:35:00,23.25,23.26,23.22,23.24,6800.0,23.25,23.26,23.22,23.24,6800.0
2011-08-04 11:40:00,23.24,23.24,23.16,23.18,10600.0,23.24,23.24,23.16,23.18,10600.0
2011-08-04 11:45:00,23.18,23.18,23.04,23.06,19800.0,23.18,23.18,23.04,23.06,19800.0
2011-08-04 11:50:00,23.06,23.1,23.04,23.09,10900.0,23.06,23.1,23.04,23.09,10900.0
2011-08-04 11:55:00,23.1,23.12,23.08,23.12,7500.0,23.1,23.12,23.08,23.12,7500.0
2011-08-04 12:00:00,23.13,23.16,23.1,23.16,7200.0,23.13,23.16,23.1,23.16,7200.0
2011-08-04 12:05:00,23.16,23.18,23.09,23.11,5300.0,23.16,23.18,23.09,23.11,5300.0
2011-08-04 12:10:00,23.12,23.2,23.12,23.17,6000.0,23.12,23.2,23.12,23.17,6000.0
2011-08-04 12:15:00,23.17,23.18,23.13,23.16,6500.0,23.17,23.18,23.13,23.16,6500.0
2011-08-04 12:20:00,23.16,23.18,23.14,23.14,7300.0,23.16,23.18,23.14,23.14,7300.0
2011-08-04 12:25:00,23.14,23.21,23.12,23.19,14400.0,23.14,23.21,23.12,23.19,14400.0
2011-08-04 12:30:00,23.19,23.24,23.19,23.23,10200.0,23.19,23.24,23.19,23.23,10200.0
2011-08-04 12:35:00,23.22,23.24,23.19,23.24,5700.0,23.22,23.24,23.19,23.24,5700.0
2011-08-04 12:40:00,23.23,23.24,23.21,23.23,4900.0,23.23,23.24,23.21,23.23,4900.0
2011-08-04 12:45:00,23.23,23.27,23.23,23.26,7300.0,23.23,23.27,23.23,23.26,7300.0
2011-08-04 12:50:00,23.25,23.25,23.19,23.22,6200.0,23.25,23.25,23.19,23.22,6200.0
2011-08-04 12:55:00,23.23,23.23,23.19,23.21,15300.0,23.23,23.23,23.19,23.21,15300.0
2011-08-04 13:00:00,23.2,23.24,23.18,23.19,7800.0,23.2,23.24,23.18,23.19,7800.0
2011-08-04 13:05:00,23.19,23.22,23.19,23.2,3700.0,23.19,23.22,23.19,23.2,3700.0
2011-08-04 13:10:00,23.19,23.19,23.11,23.15,9000.0,23.19,23.19,23.11,23.15,9000.0
2011-08-04 13:15:00,23.15,23.15,23.13,23.13,3200.0,23.15,23.15,23.13,23.13,3200.0
2011-08-04 13:20:00,23.13,23.17,23.13,23.15,6800.0,23.13,23.17,23.13,23.15,6800.0
2011-08-04 13:25:00,23.16,23.18,23.15,23.16,6200.0,23.16,23.18,23.15,23.16,6200.0
2011-08-04 13:30:00,23.16,23.16,23.1,23.1,9700.0,23.16,23.16,23.1,23.1,9700.0
2011-08-04 13:35:00,23.09,23.1,23.09,23.09,9900.0,23.09,23.1,23.09,23.09,9900.0
2011-08-04 13:40:00,23.1,23.1,23.03,23.03,7200.0,23.1,23.1,23.03,23.03,7200.0
2011-08-04 13:45:00,23.03,23.03,22.99,23.0,19800.0,23.03,23.03,22.99,23.0,19800.0
2011-08-04 13:50:00,23.0,23.04,23.0,23.02,6600.0,23.0,23.04,23.0,23.02,6600.0
2011-08-04 13:55:00,23.01,23.06,23.0,23.01,12000.0,23.01,23.06,23.0,23.01,12000.0
2011-08-04 14:00:00,23.02,23.03,22.97,23.02,16000.0,23.02,23.03,22.97,23.02,16000.0
2011-08-04 14:05:00,23.02,23.02,22.97,23.0,11100.0,23.02,23.02,22.97,23.0,11100.0
2011-08-04 14:10:00,23.0,23.0,22.94,22.96,8600.0,23.0,23.0,22.94,22.96,8600.0
2011-08-04 14:15:00,22.95,22.97,22.91,22.92,19400.0,22.95,22.97,22.91,22.92,19400.0
2011-08-04 14:20:00,22.92,22.95,22.91,22.93,9900.0,22.92,22.95,22.91,22.93,9900.0
2011-08-04 14:25:00,22.93,22.93,22.87,22.89,15600.0,22.93,22.93,22.87,22.89,15600.0
2011-08-04 14:30:00,22.89,22.93,22.86,22.93,10400.0,22.89,22.93,22.86,22.93,10400.0
2011-08-04 14:35:00,22.94,22.98,22.94,22.96,8600.0,22.94,22.98,22.94,22.96,8600.0
2011-08-04 14:40:00,22.96,23.0,22.96,22.99,8800.0,22.96,23.0,22.96,22.99,8800.0
2011-08-04 14:45:00,22.97,23.02,22.96,23.0,9800.0,22.97,23.02,22.96,23.0,9800.0
2011-08-04 14:50:00,22.99,23.01,22.98,22.99,9500.0,22.99,23.01,22.98,22.99,9500.0
2011-08-04 14:55:00,22.98,22.98,22.95,22.95,7500.0,22.98,22.98,22.95,22.95,7500.0
2011-08-04 15:00:00,22.95,22.97,22.92,22.96,14300.0,22.95,22.97,22.92,22.96,14300.0
2011-08-04 15:05:00,22.97,23.03,22.97,22.99,15200.0,22.97,23.03,22.97,22.99,15200.0
2011-08-04 15:10:00,22.99,23.01,22.94,22.94,16600.0,22.99,23.01,22.94,22.94,16600.0
2011-08-04 15:15:00,22.93,22.95,22.86,22.88,13300.0,22.93,22.95,22.86,22.88,13300.0
2011-08-04 15:20:00,22.89,22.9,22.85,22.85,13600.0,22.89,22.9,22.85,22.85,13600.0
2011-08-04 15:25:00,22.85,22.87,22.78,22.78,24800.0,22.85,22.87,22.78,22.78,24800.0
2011-08-04 15:30:00,22.77,22.79,22.74,22.76,27000.0,22.77,22.79,22.74,22.76,27000.0
2011-08-04 15:35:00,22.76,22.81,22.73,22.78,27400.0,22.76,22.81,22.73,22.78,27400.0
2011-08-04 15:40:00,22.77,22.77,22.67,22.68,15200.0,22.77,22.77,22.67,22.68,15200.0
2011-08-04 15:45:00,22.67,22.73,22.67,22.73,40200.0,22.67,22.73,22.67,22.73,40200.0
2011-08-04 15:50:00,22.73,22.73,22.63,22.68,45000.0,22.73,22.73,22.63,22.68,45000.0
2011-08-04 15:55:00,22.68,22.69,22.6,22.6,56300.0,22.68,22.69,22.6,22.6,56300.0
2011-08-05 09:30:00,22.94,22.94,22.76,22.88,13200.0,22.94,22.94,22.76,22.88,13200.0
2011-08-05 09:35:00,22.86,22.88,22.66,22.7,23800.0,22.86,22.88,22.66,22.7,23800.0
2011-08-05 09:40:00,22.67,22.67,22.46,22.5,9800.0,22.67,22.67,22.46,22.5,9800.0
2011-08-05 09:45:00,22.53,22.56,22.44,22.44,14000.0,22.53,22.56,22.44,22.44,14000.0
2011-08-05 09:50:00,22.44,22.46,22.11,22.14,38100.0,22.44,22.46,22.11,22.14,38100.0
2011-08-05 09:55:00,22.17,22.37,22.14,22.29,33100.0,22.17,22.37,22.14,22.29,33100.0
2011-08-05 10:00:00,22.28,22.41,22.24,22.31,48100.0,22.28,22.41,22.24,22.31,48100.0
2011-08-05 10:05:00,22.33,22.53,22.33,22.53,12300.0,22.33,22.53,22.33,22.53,12300.0
2011-08-05 10:10:00,22.53,22.58,22.45,22.54,20200.0,22.53,22.58,22.45,22.54,20200.0
2011-08-05 10:15:00,22.54,22.74,22.54,22.66,17500.0,22.54,22.74,22.54,22.66,17500.0
2011-08-05 10:20:00,22.67,22.78,22.67,22.75,13200.0,22.67,22.78,22.67,22.75,13200.0
2011-08-05 10:25:00,22.76,22.79,22.7,22.74,11500.0,22.76,22.79,22.7,22.74,11500.0
2011-08-05 10:30:00,22.71,22.71,22.59,22.62,8500.0,22.71,22.71,22.59,22.62,8500.0
2011-08-05 10:35:00,22.61,22.62,22.48,22.56,8200.0,22.61,22.62,22.48,22.56,8200.0
2011-08-05 10:40:00,22.59,22.59,22.46,22.51,22600.0,22.59,22.59,22.46,22.51,22600.0
2011-08-05 10:45:00,22.5,22.54,22.44,22.51,25200.0,22.5,22.54,22.44,22.51,25200.0
2011-08-05 10:50:00,22.52,22.61,22.47,22.59,12300.0,22.52,22.61,22.47,22.59,12300.0
2011-08-05 10:55:00,22.57,22.63,22.49,22.63,24700.0,22.57,22.63,22.49,22.63,24700.0
2011-08-05 11:00:00,22.64,22.64,22.48,22.48,15300.0,22.64,22.64,22.48,22.48,15300.0
2011-08-05 11:05:00,22.48,22.54,22.43,22.51,19400.0,22.48,22.54,22.43,22.51,19400.0
2011-08-05 11:10:00,22.51,22.52,22.44,22.47,17500.0,22.51,22.52,22.44,22.47,17500.0
2011-08-05 11:15:00,22.48,22.49,22.4,22.43,20300.0,22.48,22.49,22.4,22.43,20300.0
2011-08-05 11:20:00,22.45,22.45,22.35,22.42,6400.0,22.45,22.45,22.35,22.42,6400.0
2011-08-05 11:25:00,22.43,22.61,22.43,22.55,28400.0,22.43,22.61,22.43,22.55,28400.0
2011-08-05 11:30:00,22.56,22.64,22.53,22.62,26400.0,22.56,22.64,22.53,22.62,26400.0
2011-08-05 11:35:00,22.61,22.63,22.53,22.54,27100.0,22.61,22.63,22.53,22.54,27100.0
2011-08-05 11:40:00,22.55,22.57,22.49,22.55,36700.0,22.55,22.57,22.49,22.55,36700.0
2011-08-05 11:45:00,22.52,22.52,22.31,22.31,9900.0,22.52,22.52,22.31,22.31,9900.0
2011-08-05 11:50:00,22.32,22.35,22.3,22.31,10300.0,22.32,22.35,22.3,22.31,10300.0
2011-08-05 11:55:00,22.32,22.32,22.12,22.22,30100.0,22.32,22.32,22.12,22.22,30100.0
2011-08-05 12:00:00,22.23,22.3,22.21,22.25,25700.0,22.23,22.3,22.21,22.25,25700.0
2011-08-05 12:05:00,22.26,22.35,22.26,22.35,17800.0,22.26,22.35,22.26,22.35,17800.0
2011-08-05 12:10:00,22.37,22.49,22.35,22.46,20700.0,22.37,22.49,22.35,22.46,20700.0
2011-08-05 12:15:00,22.48,22.59,22.45,22.5,13400.0,22.48,22.59,22.45,22.5,13400.0
2011-08-05 12:20:00,22.5,22.59,22.44,22.59,7700.0,22.5,22.59,22.44,22.59,7700.0
2011-08-05 12:25:00,22.57,22.59,22.45,22.48,15000.0,22.57,22.59,22.45,22.48,15000.0
2011-08-05 12:30:00,22.48,22.57,22.47,22.56,11600.0,22.48,22.57,22.47,22.56,11600.0
2011-08-05 12:35:00,22.56,22.73,22.56,22.7,11300.0,22.56,22.73,22.56,22.7,11300.0
2011-08-05 12:40:00,22.69,22.82,22.59,22.79,27400.0,22.69,22.82,22.59,22.79,27400.0
2011-08-05 12:45:00,22.79,22.9,22.74,22.85,28300.0,22.79,22.9,22.74,22.85,28300.0
2011-08-05 12:50:00,22.84,22.95,22.81,22.87,61200.0,22.84,22.95,22.81,22.87,61200.0
2011-08-05 12:55:00,22.88,22.92,22.82,22.86,22800.0,22.88,22.92,22.82,22.86,22800.0
2011-08-05 13:00:00,22.85,22.92,22.71,22.71,29800.0,22.85,22.92,22.71,22.71,29800.0
2011-08-05 13:05:00,22.72,22.79,22.59,22.75,30700.0,22.72,22.79,22.59,22.75,30700.0
2011-08-05 13:10:00,22.74,22.79,22.71,22.75,19100.0,22.74,22.79,22.71,22.75,19100.0
2011-08-05 13:15:00,22.77,22.83,22.77,22.82,13500.0,22.77,22.83,22.77,22.82,13500.0
2011-08-05 13:20:00,22.82,22.85,22.8,22.82,13600.0,22.82,22.85,22.8,22.82,13600.0
2011-08-05 13:25:00,22.8,22.81,22.76,22.78,10900.0,22.8,22.81,22.76,22.78,10900.0
2011-08-05 13:30:00,22.79,22.83,22.72,22.74,17500.0,22.79,22.83,22.72,22.74,17500.0
2011-08-05 13:35:00,22.73,22.73,22.68,22.7,14400.0,22.73,22.73,22.68,22.7,14400.0
2011-08-05 13:40:00,22.69,22.69,22.61,22.65,43000.0,22.69,22.69,22.61,22.65,43000.0
2011-08-05 13:45:00,22.65,22.67,22.59,22.66,35400.0,22.65,22.67,22.59,22.66,35400.0
2011-08-05 13:50:00,22.66,22.82,22.65,22.78,25600.0,22.66,22.82,22.65,22.78,25600.0
2011-08-05 13:55:00,22.8,22.8,22.69,22.74,11400.0,22.8,22.8,22.69,22.74,11400.0
2011-08-05 14:00:00,22.76,22.77,22.67,22.73,35100.0,22.76,22.77,22.67,22.73,35100.0
2011-08-05 14:05:00,22.73,22.76,22.65,22.68,25800.0,22.73,22.76,22.65,22.68,25800.0
2011-08-05 14:10:00,22.68,22.69,22.59,22.67,20800.0,22.68,22.69,22.59,22.67,20800.0
2011-08-05 14:15:00,22.67,22.68,22.59,22.65,20500.0,22.67,22.68,22.59,22.65,20500.0
2011-08-05 14:20:00,22.67,22.73,22.67,22.73,19700.0,22.67,22.73,22.67,22.73,19700.0
2011-08-05 14:25:00,22.72,22.72,22.64,22.66,18500.0,22.72,22.72,22.64,22.66,18500.0
2011-08-05 14:30:00,22.67,22.69,22.62,22.67,11700.0,22.67,22.69,22.62,22.67,11700.0
2011-08-05 14:35:00,22.66,22.75,22.66,22.73,16600.0,22.66,22.75,22.66,22.73,16600.0
2011-08-05 14:40:00,22.74,22.75,22.68,22.72,15600.0,22.74,22.75,22.68,22.72,15600.0
2011-08-05 14:45:00,22.71,22.72,22.64,22.65,18000.0,22.71,22.72,22.64,22.65,18000.0
2011-08-05 14:50:00,22.64,22.64,22.56,22.62,23800.0,22.64,22.64,22.56,22.62,23800.0
2011-08-05 14:55:00,22.62,22.63,22.55,22.63,30600.0,22.62,22.63,22.55,22.63,30600.0
2011-08-05 15:00:00,22.62,22.65,22.5,22.52,26300.0,22.62,22.65,22.5,22.52,26300.0
2011-08-05 15:05:00,22.52,22.52,22.36,22.43,46700.0,22.52,22.52,22.36,22.43,46700.0
2011-08-05 15:10:00,22.44,22.56,22.43,22.51,34400.0,22.44,22.56,22.43,22.51,34400.0
2011-08-05 15:15:00,22.52,22.56,22.49,22.49,27100.0,22.52,22.56,22.49,22.49,27100.0
2011-08-05 15:20:00,22.49,22.61,22.49,22.58,22200.0,22.49,22.61,22.49,22.58,22200.0
2011-08-05 15:25:00,22.57,22.59,22.44,22.44,30500.0,22.57,22.59,22.44,22.44,30500.0
2011-08-05 15:30:00,22.44,22.57,22.44,22.56,45800.0,22.44,22.57,22.44,22.56,45800.0
2011-08-05 15:35:00,22.55,22.68,22.53,22.68,45700.0,22.55,22.68,22.53,22.68,45700.0
2011-08-05 15:40:00,22.67,22.71,22.62,22.66,37300.0,22.67,22.71,22.62,22.66,37300.0
2011-08-05 15:45:00,22.66,22.66,22.52,22.56,42500.0,22.66,22.66,22.52,22.56,42500.0
2011-08-05 15:50:00,22.55,22.55,22.45,22.53,62500.0,22.55,22.55,22.45,22.53,62500.0
2011-08-05 15:55:00,22.54,22.54,22.48,22.53,63400.0,22.54,22.54,22.48,22.53,63400.0
2011-08-08 09:30:00,21.99,22.09,21.91,22.09,12600.0,21.99,22.09,21.91,22.09,12600.0
2011-08-08 09:35:00,22.13,22.23,22.13,22.21,5700.0,22.13,22.23,22.13,22.21,5700.0
2011-08-08 09:40:00,22.27,22.36,22.16,22.3,13700.0,22.27,22.36,22.16,22.3,13700.0
2011-08-08 09:45:00,22.27,22.31,22.15,22.23,15700.0,22.27,22.31,22.15,22.23,15700.0
2011-08-08 09:50:00,22.13,22.24,22.11,22.19,14900.0,22.13,22.24,22.11,22.19,14900.0
2011-08-08 09:55:00,22.19,22.24,22.13,22.21,13800.0,22.19,22.24,22.13,22.21,13800.0
2011-08-08 10:00:00,22.23,22.26,22.15,22.17,63000.0,22.23,22.26,22.15,22.17,63000.0
2011-08-08 10:05:00,22.16,22.23,22.15,22.19,19300.0,22.16,22.23,22.15,22.19,19300.0
2011-08-08 10:10:00,22.16,22.2,22.12,22.13,17700.0,22.16,22.2,22.12,22.13,17700.0
2011-08-08 10:15:00,22.11,22.11,21.99,22.05,10300.0,22.11,22.11,21.99,22.05,10300.0
2011-08-08 10:20:00,22.04,22.04,21.95,21.98,6000.0,22.04,22.04,21.95,21.98,6000.0
2011-08-08 10:25:00,21.97,21.97,21.81,21.85,9600.0,21.97,21.97,21.81,21.85,9600.0
2011-08-08 10:30:00,21.86,21.89,21.81,21.83,9300.0,21.86,21.89,21.81,21.83,9300.0
2011-08-08 10:35:00,21.84,21.85,21.74,21.85,10000.0,21.84,21.85,21.74,21.85,10000.0
2011-08-08 10:40:00,21.85,21.88,21.81,21.84,8500.0,21.85,21.88,21.81,21.84,8500.0
2011-08-08 10:45:00,21.86,21.94,21.78,21.94,14400.0,21.86,21.94,21.78,21.94,14400.0
2011-08-08 10:50:00,21.96,21.97,21.89,21.89,6400.0,21.96,21.97,21.89,21.89,6400.0
2011-08-08 10:55:00,21.91,21.91,21.8,21.82,22000.0,21.91,21.91,21.8,21.82,22000.0
2011-08-08 11:00:00,21.8,21.82,21.77,21.8,8100.0,21.8,21.82,21.77,21.8,8100.0
2011-08-08 11:05:00,21.82,21.96,21.82,21.96,5200.0,21.82,21.96,21.82,21.96,5200.0
2011-08-08 11:10:00,21.97,22.02,21.96,21.96,5400.0,21.97,22.02,21.96,21.96,5400.0
2011-08-08 11:15:00,21.96,21.96,21.92,21.95,7000.0,21.96,21.96,21.92,21.95,7000.0
2011-08-08 11:20:00,21.94,21.95,21.89,21.92,5800.0,21.94,21.95,21.89,21.92,5800.0
2011-08-08 11:25:00,21.91,21.94,21.85,21.9,6200.0,21.91,21.94,21.85,21.9,6200.0
2011-08-08 11:30:00,21.89,21.9,21.84,21.88,7700.0,21.89,21.9,21.84,21.88,7700.0
2011-08-08 11:35:00,21.87,21.88,21.82,21.86,4500.0,21.87,21.88,21.82,21.86,4500.0
2011-08-08 11:40:00,21.88,21.9,21.86,21.86,4300.0,21.88,21.9,21.86,21.86,4300.0
2011-08-08 11:45:00,21.87,21.95,21.84,21.94,4900.0,21.87,21.95,21.84,21.94,4900.0
2011-08-08 11:50:00,21.95,21.96,21.91,21.95,2900.0,21.95,21.96,21.91,21.95,2900.0
2011-08-08 11:55:00,21.96,21.96,21.86,21.86,9400.0,21.96,21.96,21.86,21.86,9400.0
2011-08-08 12:00:00,21.87,21.9,21.82,21.82,4800.0,21.87,21.9,21.82,21.82,4800.0
2011-08-08 12:05:00,21.83,21.85,21.78,21.85,5900.0,21.83,21.85,21.78,21.85,5900.0
2011-08-08 12:10:00,21.84,21.86,21.82,21.83,3600.0,21.84,21.86,21.82,21.83,3600.0
2011-08-08 12:15:00,21.81,21.82,21.74,21.78,10300.0,21.81,21.82,21.74,21.78,10300.0
2011-08-08 12:20:00,21.77,21.85,21.75,21.84,7700.0,21.77,21.85,21.75,21.84,7700.0
2011-08-08 12:25:00,21.83,21.83,21.75,21.76,6000.0,21.83,21.83,21.75,21.76,6000.0
2011-08-08 12:30:00,21.77,21.79,21.75,21.78,4200.0,21.77,21.79,21.75,21.78,4200.0
2011-08-08 12:35:00,21.78,21.79,21.74,21.77,4400.0,21.78,21.79,21.74,21.77,4400.0
2011-08-08 12:40:00,21.76,21.81,21.74,21.77,7100.0,21.76,21.81,21.74,21.77,7100.0
2011-08-08 12:45:00,21.78,21.82,21.75,21.8,11100.0,21.78,21.82,21.75,21.8,11100.0
2011-08-08 12:50:00,21.79,21.84,21.79,21.83,12700.0,21.79,21.84,21.79,21.83,12700.0
2011-08-08 12:55:00,21.83,21.84,21.81,21.83,30600.0,21.83,21.84,21.81,21.83,30600.0
2011-08-08 13:00:00,21.82,21.87,21.82,21.84,5700.0,21.82,21.87,21.82,21.84,5700.0
2011-08-08 13:05:00,21.85,21.86,21.79,21.81,13900.0,21.85,21.86,21.79,21.81,13900.0
2011-08-08 13:10:00,21.82,21.86,21.75,21.79,18200.0,21.82,21.86,21.75,21.79,18200.0
2011-08-08 13:15:00,21.79,21.83,21.77,21.83,14400.0,21.79,21.83,21.77,21.83,14400.0
2011-08-08 13:20:00,21.83,21.85,21.81,21.85,11100.0,21.83,21.85,21.81,21.85,11100.0
2011-08-08 13:25:00,21.84,21.87,21.83,21.84,8100.0,21.84,21.87,21.83,21.84,8100.0
2011-08-08 13:30:00,21.83,21.88,21.82,21.84,14600.0,21.83,21.88,21.82,21.84,14600.0
2011-08-08 13:35:00,21.84,21.84,21.74,21.79,43600.0,21.84,21.84,21.74,21.79,43600.0
2011-08-08 13:40:00,21.79,21.84,21.77,21.78,17200.0,21.79,21.84,21.77,21.78,17200.0
2011-08-08 13:45:00,21.78,21.79,21.72,21.76,33900.0,21.78,21.79,21.72,21.76,33900.0
2011-08-08 13:50:00,21.78,21.84,21.74,21.82,17900.0,21.78,21.84,21.74,21.82,17900.0
2011-08-08 13:55:00,21.84,21.84,21.74,21.76,20500.0,21.84,21.84,21.74,21.76,20500.0
2011-08-08 14:00:00,21.76,21.84,21.72,21.83,19600.0,21.76,21.84,21.72,21.83,19600.0
2011-08-08 14:05:00,21.83,21.83,21.74,21.76,18000.0,21.83,21.83,21.74,21.76,18000.0
2011-08-08 14:10:00,21.77,21.82,21.7,21.71,21100.0,21.77,21.82,21.7,21.71,21100.0
2011-08-08 14:15:00,21.71,21.71,21.61,21.66,26600.0,21.71,21.71,21.61,21.66,26600.0
2011-08-08 14:20:00,21.66,21.66,21.53,21.56,22600.0,21.66,21.66,21.53,21.56,22600.0
2011-08-08 14:25:00,21.55,21.64,21.44,21.63,59200.0,21.55,21.64,21.44,21.63,59200.0
2011-08-08 14:30:00,21.62,21.78,21.61,21.77,44000.0,21.62,21.78,21.61,21.77,44000.0
2011-08-08 14:35:00,21.76,21.8,21.64,21.65,25200.0,21.76,21.8,21.64,21.65,25200.0
2011-08-08 14:40:00,21.66,21.75,21.65,21.73,25700.0,21.66,21.75,21.65,21.73,25700.0
2011-08-08 14:45:00,21.72,21.77,21.64,21.65,40500.0,21.72,21.77,21.64,21.65,40500.0
2011-08-08 14:50:00,21.66,21.7,21.63,21.68,22500.0,21.66,21.7,21.63,21.68,22500.0
2011-08-08 14:55:00,21.68,21.68,21.61,21.64,22700.0,21.68,21.68,21.61,21.64,22700.0
2011-08-08 15:00:00,21.64,21.68,21.6,21.62,19000.0,21.64,21.68,21.6,21.62,19000.0
2011-08-08 15:05:00,21.63,21.75,21.61,21.74,32900.0,21.63,21.75,21.61,21.74,32900.0
2011-08-08 15:10:00,21.75,21.9,21.73,21.87,62700.0,21.75,21.9,21.73,21.87,62700.0
2011-08-08 15:15:00,21.88,21.95,21.84,21.89,69100.0,21.88,21.95,21.84,21.89,69100.0
2011-08-08 15:20:00,21.89,21.99,21.86,21.98,42800.0,21.89,21.99,21.86,21.98,42800.0
2011-08-08 15:25:00,21.98,21.98,21.83,21.85,49800.0,21.98,21.98,21.83,21.85,49800.0
2011-08-08 15:30:00,21.84,21.87,21.81,21.85,82800.0,21.84,21.87,21.81,21.85,82800.0
2011-08-08 15:35:00,21.84,21.93,21.82,21.92,73900.0,21.84,21.93,21.82,21.92,73900.0
2011-08-08 15:40:00,21.93,21.93,21.83,21.83,48000.0,21.93,21.93,21.83,21.83,48000.0
2011-08-08 15:45:00,21.82,21.82,21.69,21.77,81700.0,21.82,21.82,21.69,21.77,81700.0
2011-08-08 15:50:00,21.76,21.81,21.68,21.78,127900.0,21.76,21.81,21.68,21.78,127900.0
2011-08-08 15:55:00,21.77,21.79,21.57,21.58,183600.0,21.77,21.79,21.57,21.58,183600.0
2011-08-09 09:30:00,21.95,22.45,21.79,21.84,32600.0,21.95,22.45,21.79,21.84,32600.0
2011-08-09 09:35:00,21.84,21.96,21.78,21.78,15800.0,21.84,21.96,21.78,21.78,15800.0
2011-08-09 09:40:00,21.8,21.87,21.67,21.72,30600.0,21.8,21.87,21.67,21.72,30600.0
2011-08-09 09:45:00,21.7,21.9,21.7,21.83,20700.0,21.7,21.9,21.7,21.83,20700.0
2011-08-09 09:50:00,21.83,21.98,21.82,21.93,21900.0,21.83,21.98,21.82,21.93,21900.0
2011-08-09 09:55:00,21.93,22.06,21.9,22.03,23700.0,21.93,22.06,21.9,22.03,23700.0
2011-08-09 10:00:00,22.05,22.19,22.04,22.09,19400.0,22.05,22.19,22.04,22.09,19400.0
2011-08-09 10:05:00,22.1,22.14,22.04,22.07,20500.0,22.1,22.14,22.04,22.07,20500.0
2011-08-09 10:10:00,22.1,22.18,22.07,22.18,9000.0,22.1,22.18,22.07,22.18,9000.0
2011-08-09 10:15:00,22.2,22.22,22.1,22.15,12800.0,22.2,22.22,22.1,22.15,12800.0
2011-08-09 10:20:00,22.17,22.21,22.12,22.16,9700.0,22.17,22.21,22.12,22.16,9700.0
2011-08-09 10:25:00,22.16,22.24,22.16,22.22,10000.0,22.16,22.24,22.16,22.22,10000.0
2011-08-09 10:30:00,22.22,22.26,22.19,22.25,12800.0,22.22,22.26,22.19,22.25,12800.0
2011-08-09 10:35:00,22.26,22.26,22.14,22.14,7000.0,22.26,22.26,22.14,22.14,7000.0
2011-08-09 10:40:00,22.12,22.14,22.03,22.05,7000.0,22.12,22.14,22.03,22.05,7000.0
2011-08-09 10:45:00,22.06,22.18,22.06,22.1,11100.0,22.06,22.18,22.06,22.1,11100.0
2011-08-09 10:50:00,22.12,22.14,22.05,22.07,10000.0,22.12,22.14,22.05,22.07,10000.0
2011-08-09 10:55:00,22.08,22.13,22.06,22.06,8200.0,22.08,22.13,22.06,22.06,8200.0
2011-08-09 11:00:00,22.08,22.08,21.98,21.99,23400.0,22.08,22.08,21.98,21.99,23400.0
2011-08-09 11:05:00,22.0,22.03,21.99,22.0,17200.0,22.0,22.03,21.99,22.0,17200.0
2011-08-09 11:10:00,22.0,22.03,21.97,22.03,18300.0,22.0,22.03,21.97,22.03,18300.0
2011-08-09 11:15:00,22.04,22.07,22.0,22.04,11400.0,22.04,22.07,22.0,22.04,11400.0
2011-08-09 11:20:00,22.03,22.11,22.03,22.08,6100.0,22.03,22.11,22.03,22.08,6100.0
2011-08-09 11:25:00,22.08,22.19,22.08,22.18,8900.0,22.08,22.19,22.08,22.18,8900.0
2011-08-09 11:30:00,22.18,22.18,22.12,22.17,12200.0,22.18,22.18,22.12,22.17,12200.0
2011-08-09 11:35:00,22.15,22.2,22.14,22.17,6200.0,22.15,22.2,22.14,22.17,6200.0
2011-08-09 11:40:00,22.16,22.2,22.14,22.2,8400.0,22.16,22.2,22.14,22.2,8400.0
2011-08-09 11:45:00,22.19,22.2,22.15,22.16,8600.0,22.19,22.2,22.15,22.16,8600.0
2011-08-09 11:50:00,22.15,22.21,22.13,22.21,11900.0,22.15,22.21,22.13,22.21,11900.0
2011-08-09 11:55:00,22.2,22.25,22.19,22.22,8500.0,22.2,22.25,22.19,22.22,8500.0
2011-08-09 12:00:00,22.22,22.23,22.2,22.2,7600.0,22.22,22.23,22.2,22.2,7600.0
2011-08-09 12:05:00,22.2,22.28,22.2,22.26,11300.0,22.2,22.28,22.2,22.26,11300.0
2011-08-09 12:10:00,22.26,22.27,22.22,22.25,11800.0,22.26,22.27,22.22,22.25,11800.0
2011-08-09 12:15:00,22.24,22.24,22.19,22.2,3400.0,22.24,22.24,22.19,22.2,3400.0
2011-08-09 12:20:00,22.19,22.25,22.19,22.25,9600.0,22.19,22.25,22.19,22.25,9600.0
2011-08-09 12:25:00,22.25,22.25,22.22,22.25,6900.0,22.25,22.25,22.22,22.25,6900.0
2011-08-09 12:30:00,22.24,22.25,22.24,22.25,7800.0,22.24,22.25,22.24,22.25,7800.0
2011-08-09 12:35:00,22.26,22.27,22.25,22.25,2400.0,22.26,22.27,22.25,22.25,2400.0
2011-08-09 12:40:00,22.25,22.26,22.24,22.25,14200.0,22.25,22.26,22.24,22.25,14200.0
2011-08-09 12:45:00,22.25,22.26,22.21,22.21,9700.0,22.25,22.26,22.21,22.21,9700.0
2011-08-09 12:50:00,22.2,22.23,22.17,22.23,17700.0,22.2,22.23,22.17,22.23,17700.0
2011-08-09 12:55:00,22.24,22.24,22.18,22.2,5200.0,22.24,22.24,22.18,22.2,5200.0
2011-08-09 13:00:00,22.19,22.2,22.13,22.16,16600.0,22.19,22.2,22.13,22.16,16600.0
2011-08-09 13:05:00,22.13,22.16,22.11,22.15,3800.0,22.13,22.16,22.11,22.15,3800.0
2011-08-09 13:10:00,22.14,22.2,22.14,22.2,6800.0,22.14,22.2,22.14,22.2,6800.0
2011-08-09 13:15:00,22.19,22.2,22.18,22.18,6500.0,22.19,22.2,22.18,22.18,6500.0
2011-08-09 13:20:00,22.16,22.18,22.14,22.16,3400.0,22.16,22.18,22.14,22.16,3400.0
2011-08-09 13:25:00,22.15,22.17,22.14,22.17,8300.0,22.15,22.17,22.14,22.17,8300.0
2011-08-09 13:30:00,22.18,22.2,22.15,22.17,34500.0,22.18,22.2,22.15,22.17,34500.0
2011-08-09 13:35:00,22.18,22.21,22.17,22.19,16700.0,22.18,22.21,22.17,22.19,16700.0
2011-08-09 13:40:00,22.19,22.19,22.16,22.17,16700.0,22.19,22.19,22.16,22.17,16700.0
2011-08-09 13:45:00,22.17,22.17,22.09,22.12,14200.0,22.17,22.17,22.09,22.12,14200.0
2011-08-09 13:50:00,22.11,22.15,22.07,22.07,9700.0,22.11,22.15,22.07,22.07,9700.0
2011-08-09 13:55:00,22.1,22.14,22.05,22.14,17200.0,22.1,22.14,22.05,22.14,17200.0
2011-08-09 14:00:00,22.12,22.14,22.1,22.11,8700.0,22.12,22.14,22.1,22.11,8700.0
2011-08-09 14:05:00,22.08,22.09,22.03,22.04,5600.0,22.08,22.09,22.03,22.04,5600.0
2011-08-09 14:10:00,22.04,22.07,22.0,22.0,6700.0,22.04,22.07,22.0,22.0,6700.0
2011-08-09 14:15:00,22.04,22.17,22.0,22.02,30300.0,22.04,22.17,22.0,22.02,30300.0
2011-08-09 14:20:00,22.0,22.03,21.8,21.84,67000.0,22.0,22.03,21.8,21.84,67000.0
2011-08-09 14:25:00,21.84,22.06,21.84,22.0,24900.0,21.84,22.06,21.84,22.0,24900.0
2011-08-09 14:30:00,21.97,21.97,21.78,21.81,20700.0,21.97,21.97,21.78,21.81,20700.0
2011-08-09 14:35:00,21.8,21.85,21.67,21.67,43600.0,21.8,21.85,21.67,21.67,43600.0
2011-08-09 14:40:00,21.66,21.66,21.37,21.41,38600.0,21.66,21.66,21.37,21.41,38600.0
2011-08-09 14:45:00,21.39,21.7,21.38,21.65,20700.0,21.39,21.7,21.38,21.65,20700.0
2011-08-09 14:50:00,21.64,21.86,21.64,21.82,31800.0,21.64,21.86,21.64,21.82,31800.0
2011-08-09 14:55:00,21.79,21.81,21.7,21.75,24900.0,21.79,21.81,21.7,21.75,24900.0
2011-08-09 15:00:00,21.72,21.82,21.65,21.81,34100.0,21.72,21.82,21.65,21.81,34100.0
2011-08-09 15:05:00,21.82,21.85,21.71,21.74,26400.0,21.82,21.85,21.71,21.74,26400.0
2011-08-09 15:10:00,21.74,21.94,21.73,21.92,30800.0,21.74,21.94,21.73,21.92,30800.0
2011-08-09 15:15:00,21.93,22.04,21.91,22.0,17600.0,21.93,22.04,21.91,22.0,17600.0
2011-08-09 15:20:00,21.98,22.0,21.88,21.92,20800.0,21.98,22.0,21.88,21.92,20800.0
2011-08-09 15:25:00,21.93,22.0,21.88,21.95,27700.0,21.93,22.0,21.88,21.95,27700.0
2011-08-09 15:30:00,21.96,21.99,21.84,21.88,21500.0,21.96,21.99,21.84,21.88,21500.0
2011-08-09 15:35:00,21.88,21.96,21.83,21.93,21100.0,21.88,21.96,21.83,21.93,21100.0
2011-08-09 15:40:00,21.95,22.12,21.93,22.11,22700.0,21.95,22.12,21.93,22.11,22700.0
2011-08-09 15:45:00,22.11,22.24,22.09,22.24,17700.0,22.11,22.24,22.09,22.24,17700.0
2011-08-09 15:50:00,22.23,22.33,22.2,22.32,29700.0,22.23,22.33,22.2,22.32,29700.0
2011-08-09 15:55:00,22.33,22.56,22.33,22.55,88000.0,22.33,22.56,22.33,22.55,88000.0
2011-08-10 09:30:00,22.12,22.12,21.94,21.97,5900.0,22.12,22.12,21.94,21.97,5900.0
2011-08-10 09:35:00,21.86,22.1,21.86,22.05,16700.0,21.86,22.1,21.86,22.05,16700.0
2011-08-10 09:40:00,22.05,22.11,21.93,22.06,9200.0,22.05,22.11,21.93,22.06,9200.0
2011-08-10 09:45:00,22.1,22.13,22.04,22.1,14000.0,22.1,22.13,22.04,22.1,14000.0
2011-08-10 09:50:00,22.1,22.14,22.03,22.11,19700.0,22.1,22.14,22.03,22.11,19700.0
2011-08-10 09:55:00,22.12,22.19,22.03,22.07,14300.0,22.12,22.19,22.03,22.07,14300.0
2011-08-10 10:00:00,22.07,22.1,21.95,21.97,20100.0,22.07,22.1,21.95,21.97,20100.0
2011-08-10 10:05:00,21.97,22.05,21.89,21.89,16400.0,21.97,22.05,21.89,21.89,16400.0
2011-08-10 10:10:00,21.9,21.9,21.79,21.86,12800.0,21.9,21.9,21.79,21.86,12800.0
2011-08-10 10:15:00,21.85,21.85,21.76,21.78,36800.0,21.85,21.85,21.76,21.78,36800.0
2011-08-10 10:20:00,21.78,21.83,21.64,21.73,18800.0,21.78,21.83,21.64,21.73,18800.0
2011-08-10 10:25:00,21.73,21.82,21.7,21.78,12200.0,21.73,21.82,21.7,21.78,12200.0
2011-08-10 10:30:00,21.81,22.01,21.73,21.97,23400.0,21.81,22.01,21.73,21.97,23400.0
2011-08-10 10:35:00,21.97,21.99,21.79,21.85,33700.0,21.97,21.99,21.79,21.85,33700.0
2011-08-10 10:40:00,21.87,21.93,21.79,21.79,16100.0,21.87,21.93,21.79,21.79,16100.0
2011-08-10 10:45:00,21.79,21.87,21.79,21.87,14900.0,21.79,21.87,21.79,21.87,14900.0
2011-08-10 10:50:00,21.86,21.86,21.73,21.76,15400.0,21.86,21.86,21.73,21.76,15400.0
2011-08-10 10:55:00,21.76,21.93,21.76,21.88,18400.0,21.76,21.93,21.76,21.88,18400.0
2011-08-10 11:00:00,21.88,21.88,21.76,21.76,10900.0,21.88,21.88,21.76,21.76,10900.0
2011-08-10 11:05:00,21.77,21.83,21.76,21.81,11700.0,21.77,21.83,21.76,21.81,11700.0
2011-08-10 11:10:00,21.8,21.84,21.76,21.8,15800.0,21.8,21.84,21.76,21.8,15800.0
2011-08-10 11:15:00,21.8,21.88,21.79,21.85,11900.0,21.8,21.88,21.79,21.85,11900.0
2011-08-10 11:20:00,21.81,21.84,21.77,21.8,16100.0,21.81,21.84,21.77,21.8,16100.0
2011-08-10 11:25:00,21.79,21.83,21.73,21.75,14800.0,21.79,21.83,21.73,21.75,14800.0
2011-08-10 11:30:00,21.78,21.86,21.74,21.83,25300.0,21.78,21.86,21.74,21.83,25300.0
2011-08-10 11:35:00,21.83,21.85,21.77,21.82,12600.0,21.83,21.85,21.77,21.82,12600.0
2011-08-10 11:40:00,21.81,21.91,21.78,21.89,16600.0,21.81,21.91,21.78,21.89,16600.0
2011-08-10 11:45:00,21.89,21.89,21.81,21.82,10000.0,21.89,21.89,21.81,21.82,10000.0
2011-08-10 11:50:00,21.82,21.93,21.82,21.93,10400.0,21.82,21.93,21.82,21.93,10400.0
2011-08-10 11:55:00,21.94,21.99,21.87,21.89,17100.0,21.94,21.99,21.87,21.89,17100.0
2011-08-10 12:00:00,21.89,21.97,21.84,21.93,12700.0,21.89,21.97,21.84,21.93,12700.0
2011-08-10 12:05:00,21.96,22.0,21.92,21.92,16500.0,21.96,22.0,21.92,21.92,16500.0
2011-08-10 12:10:00,21.91,21.93,21.89,21.9,12400.0,21.91,21.93,21.89,21.9,12400.0
2011-08-10 12:15:00,21.89,21.96,21.88,21.95,7300.0,21.89,21.96,21.88,21.95,7300.0
2011-08-10 12:20:00,21.95,21.95,21.86,21.91,15100.0,21.95,21.95,21.86,21.91,15100.0
2011-08-10 12:25:00,21.91,21.93,21.87,21.89,31100.0,21.91,21.93,21.87,21.89,31100.0
2011-08-10 12:30:00,21.89,21.94,21.87,21.92,11100.0,21.89,21.94,21.87,21.92,11100.0
2011-08-10 12:35:00,21.91,21.92,21.87,21.9,46000.0,21.91,21.92,21.87,21.9,46000.0
2011-08-10 12:40:00,21.9,21.96,21.88,21.95,17500.0,21.9,21.96,21.88,21.95,17500.0
2011-08-10 12:45:00,21.95,22.0,21.94,21.94,8700.0,21.95,22.0,21.94,21.94,8700.0
2011-08-10 12:50:00,21.95,21.97,21.92,21.96,4800.0,21.95,21.97,21.92,21.96,4800.0
2011-08-10 12:55:00,21.96,22.03,21.93,22.03,10200.0,21.96,22.03,21.93,22.03,10200.0
2011-08-10 13:00:00,22.01,22.05,21.95,22.03,9700.0,22.01,22.05,21.95,22.03,9700.0
2011-08-10 13:05:00,22.04,22.05,21.95,22.01,11500.0,22.04,22.05,21.95,22.01,11500.0
2011-08-10 13:10:00,22.01,22.02,21.96,21.97,8700.0,22.01,22.02,21.96,21.97,8700.0
2011-08-10 13:15:00,21.99,21.99,21.89,21.93,14900.0,21.99,21.99,21.89,21.93,14900.0
2011-08-10 13:20:00,21.93,22.0,21.89,21.97,39200.0,21.93,22.0,21.89,21.97,39200.0
2011-08-10 13:25:00,21.97,22.02,21.94,21.99,12100.0,21.97,22.02,21.94,21.99,12100.0
2011-08-10 13:30:00,21.97,22.04,21.95,21.99,17200.0,21.97,22.04,21.95,21.99,17200.0
2011-08-10 13:35:00,21.98,21.99,21.93,21.96,16900.0,21.98,21.99,21.93,21.96,16900.0
2011-08-10 13:40:00,21.95,22.0,21.93,21.98,13100.0,21.95,22.0,21.93,21.98,13100.0
2011-08-10 13:45:00,21.99,22.11,21.99,22.07,21000.0,21.99,22.11,21.99,22.07,21000.0
2011-08-10 13:50:00,22.06,22.18,22.06,22.17,15000.0,22.06,22.18,22.06,22.17,15000.0
2011-08-10 13:55:00,22.17,22.18,22.12,22.17,14700.0,22.17,22.18,22.12,22.17,14700.0
2011-08-10 14:00:00,22.17,22.17,22.09,22.11,16100.0,22.17,22.17,22.09,22.11,16100.0
2011-08-10 14:05:00,22.12,22.22,22.11,22.2,15100.0,22.12,22.22,22.11,22.2,15100.0
2011-08-10 14:10:00,22.2,22.27,22.2,22.24,24300.0,22.2,22.27,22.2,22.24,24300.0
2011-08-10 14:15:00,22.24,22.27,22.15,22.21,29300.0,22.24,22.27,22.15,22.21,29300.0
2011-08-10 14:20:00,22.21,22.23,22.19,22.21,13200.0,22.21,22.23,22.19,22.21,13200.0
2011-08-10 14:25:00,22.21,22.25,22.17,22.18,19200.0,22.21,22.25,22.17,22.18,19200.0
2011-08-10 14:30:00,22.18,22.22,22.14,22.14,22200.0,22.18,22.22,22.14,22.14,22200.0
2011-08-10 14:35:00,22.14,22.18,22.09,22.1,20500.0,22.14,22.18,22.09,22.1,20500.0
2011-08-10 14:40:00,22.09,22.14,22.09,22.11,10000.0,22.09,22.14,22.09,22.11,10000.0
2011-08-10 14:45:00,22.11,22.2,22.09,22.13,25900.0,22.11,22.2,22.09,22.13,25900.0
2011-08-10 14:50:00,22.13,22.13,22.0,22.01,20900.0,22.13,22.13,22.0,22.01,20900.0
2011-08-10 14:55:00,22.02,22.06,21.96,21.96,12500.0,22.02,22.06,21.96,21.96,12500.0
2011-08-10 15:00:00,21.95,22.03,21.94,22.02,15900.0,21.95,22.03,21.94,22.02,15900.0
2011-08-10 15:05:00,22.03,22.05,21.86,21.87,21900.0,22.03,22.05,21.86,21.87,21900.0
2011-08-10 15:10:00,21.88,21.92,21.79,21.79,25100.0,21.88,21.92,21.79,21.79,25100.0
2011-08-10 15:15:00,21.79,21.9,21.78,21.85,17300.0,21.79,21.9,21.78,21.85,17300.0
2011-08-10 15:20:00,21.85,21.9,21.83,21.9,24000.0,21.85,21.9,21.83,21.9,24000.0
2011-08-10 15:25:00,21.91,21.97,21.76,21.8,35600.0,21.91,21.97,21.76,21.8,35600.0
2011-08-10 15:30:00,21.79,21.8,21.66,21.66,26800.0,21.79,21.8,21.66,21.66,26800.0
2011-08-10 15:35:00,21.66,21.73,21.65,21.72,25900.0,21.66,21.73,21.65,21.72,25900.0
2011-08-10 15:40:00,21.73,21.8,21.69,21.75,40400.0,21.73,21.8,21.69,21.75,40400.0
2011-08-10 15:45:00,21.74,21.74,21.64,21.67,42900.0,21.74,21.74,21.64,21.67,42900.0
2011-08-10 15:50:00,21.67,21.67,21.52,21.53,41400.0,21.67,21.67,21.52,21.53,41400.0
2011-08-10 15:55:00,21.53,21.54,21.48,21.48,40300.0,21.53,21.54,21.48,21.48,40300.0
2011-08-11 09:30:00,21.65,21.8,21.64,21.78,16300.0,21.65,21.8,21.64,21.78,16300.0
2011-08-11 09:35:00,21.77,21.91,21.77,21.88,13800.0,21.77,21.91,21.77,21.88,13800.0
2011-08-11 09:40:00,21.91,21.92,21.75,21.75,5200.0,21.91,21.92,21.75,21.75,5200.0
2011-08-11 09:45:00,21.76,21.95,21.76,21.84,11900.0,21.76,21.95,21.76,21.84,11900.0
2011-08-11 09:50:00,21.8,21.8,21.7,21.74,21100.0,21.8,21.8,21.7,21.74,21100.0
2011-08-11 09:55:00,21.74,21.93,21.7,21.86,8000.0,21.74,21.93,21.7,21.86,8000.0
2011-08-11 10:00:00,21.84,22.0,21.83,22.0,7200.0,21.84,22.0,21.83,22.0,7200.0
2011-08-11 10:05:00,22.0,22.01,21.89,21.92,11400.0,22.0,22.01,21.89,21.92,11400.0
2011-08-11 10:10:00,21.93,21.93,21.8,21.93,6000.0,21.93,21.93,21.8,21.93,6000.0
2011-08-11 10:15:00,21.93,22.11,21.93,22.03,12100.0,21.93,22.11,21.93,22.03,12100.0
2011-08-11 10:20:00,22.02,22.08,21.93,22.06,7500.0,22.02,22.08,21.93,22.06,7500.0
2011-08-11 10:25:00,22.07,22.12,22.02,22.02,5900.0,22.07,22.12,22.02,22.02,5900.0
2011-08-11 10:30:00,22.03,22.13,22.03,22.08,6200.0,22.03,22.13,22.03,22.08,6200.0
2011-08-11 10:35:00,22.04,22.15,21.99,22.15,12800.0,22.04,22.15,21.99,22.15,12800.0
2011-08-11 10:40:00,22.16,22.2,22.09,22.19,12600.0,22.16,22.2,22.09,22.19,12600.0
2011-08-11 10:45:00,22.19,22.3,22.17,22.28,8500.0,22.19,22.3,22.17,22.28,8500.0
2011-08-11 10:50:00,22.27,22.27,22.2,22.23,11600.0,22.27,22.27,22.2,22.23,11600.0
2011-08-11 10:55:00,22.21,22.26,22.19,22.21,20700.0,22.21,22.26,22.19,22.21,20700.0
2011-08-11 11:00:00,22.19,22.3,22.18,22.3,41600.0,22.19,22.3,22.18,22.3,41600.0
2011-08-11 11:05:00,22.3,22.32,22.26,22.29,10900.0,22.3,22.32,22.26,22.29,10900.0
2011-08-11 11:10:00,22.29,22.3,22.23,22.27,20900.0,22.29,22.3,22.23,22.27,20900.0
2011-08-11 11:15:00,22.27,22.29,22.22,22.27,31900.0,22.27,22.29,22.22,22.27,31900.0
2011-08-11 11:20:00,22.28,22.28,22.19,22.21,11000.0,22.28,22.28,22.19,22.21,11000.0
2011-08-11 11:25:00,22.22,22.27,22.17,22.26,8600.0,22.22,22.27,22.17,22.26,8600.0
2011-08-11 11:30:00,22.26,22.33,22.26,22.31,11700.0,22.26,22.33,22.26,22.31,11700.0
2011-08-11 11:35:00,22.32,22.33,22.23,22.25,8600.0,22.32,22.33,22.23,22.25,8600.0
2011-08-11 11:40:00,22.27,22.29,22.25,22.28,3900.0,22.27,22.29,22.25,22.28,3900.0
2011-08-11 11:45:00,22.3,22.32,22.25,22.26,9600.0,22.3,22.32,22.25,22.26,9600.0
2011-08-11 11:50:00,22.25,22.33,22.25,22.3,5700.0,22.25,22.33,22.25,22.3,5700.0
2011-08-11 11:55:00,22.31,22.32,22.25,22.25,5500.0,22.31,22.32,22.25,22.25,5500.0
2011-08-11 12:00:00,22.25,22.27,22.18,22.2,9300.0,22.25,22.27,22.18,22.2,9300.0
2011-08-11 12:05:00,22.18,22.25,22.18,22.2,9400.0,22.18,22.25,22.18,22.2,9400.0
2011-08-11 12:10:00,22.22,22.24,22.19,22.23,16700.0,22.22,22.24,22.19,22.23,16700.0
2011-08-11 12:15:00,22.24,22.27,22.2,22.2,10000.0,22.24,22.27,22.2,22.2,10000.0
2011-08-11 12:20:00,22.2,22.23,22.17,22.18,5600.0,22.2,22.23,22.17,22.18,5600.0
2011-08-11 12:25:00,22.16,22.16,22.11,22.14,15500.0,22.16,22.16,22.11,22.14,15500.0
2011-08-11 12:30:00,22.14,22.22,22.14,22.21,18800.0,22.14,22.22,22.14,22.21,18800.0
2011-08-11 12:35:00,22.2,22.22,22.15,22.17,11800.0,22.2,22.22,22.15,22.17,11800.0
2011-08-11 12:40:00,22.2,22.27,22.19,22.26,14300.0,22.2,22.27,22.19,22.26,14300.0
2011-08-11 12:45:00,22.25,22.32,22.25,22.27,11700.0,22.25,22.32,22.25,22.27,11700.0
2011-08-11 12:50:00,22.26,22.28,22.23,22.23,8800.0,22.26,22.28,22.23,22.23,8800.0
2011-08-11 12:55:00,22.24,22.36,22.23,22.32,14000.0,22.24,22.36,22.23,22.32,14000.0
2011-08-11 13:00:00,22.31,22.31,22.18,22.19,34000.0,22.31,22.31,22.18,22.19,34000.0
2011-08-11 13:05:00,22.2,22.23,22.18,22.21,16500.0,22.2,22.23,22.18,22.21,16500.0
2011-08-11 13:10:00,22.22,22.27,22.19,22.21,10300.0,22.22,22.27,22.19,22.21,10300.0
2011-08-11 13:15:00,22.22,22.27,22.22,22.23,8300.0,22.22,22.27,22.22,22.23,8300.0
2011-08-11 13:20:00,22.22,22.24,22.19,22.22,15500.0,22.22,22.24,22.19,22.22,15500.0
2011-08-11 13:25:00,22.22,22.26,22.19,22.2,36600.0,22.22,22.26,22.19,22.2,36600.0
2011-08-11 13:30:00,22.2,22.22,22.18,22.22,15200.0,22.2,22.22,22.18,22.22,15200.0
2011-08-11 13:35:00,22.22,22.23,22.17,22.18,23900.0,22.22,22.23,22.17,22.18,23900.0
2011-08-11 13:40:00,22.17,22.18,22.1,22.14,37200.0,22.17,22.18,22.1,22.14,37200.0
2011-08-11 13:45:00,22.14,22.16,22.13,22.15,15600.0,22.14,22.16,22.13,22.15,15600.0
2011-08-11 13:50:00,22.15,22.18,22.13,22.17,19500.0,22.15,22.18,22.13,22.17,19500.0
2011-08-11 13:55:00,22.17,22.18,22.15,22.18,13300.0,22.17,22.18,22.15,22.18,13300.0
2011-08-11 14:00:00,22.18,22.18,22.16,22.18,10100.0,22.18,22.18,22.16,22.18,10100.0
2011-08-11 14:05:00,22.18,22.18,22.16,22.18,8300.0,22.18,22.18,22.16,22.18,8300.0
2011-08-11 14:10:00,22.18,22.19,22.17,22.19,18000.0,22.18,22.19,22.17,22.19,18000.0
2011-08-11 14:15:00,22.19,22.19,22.17,22.18,11300.0,22.19,22.19,22.17,22.18,11300.0
2011-08-11 14:20:00,22.18,22.19,22.18,22.19,18600.0,22.18,22.19,22.18,22.19,18600.0
2011-08-11 14:25:00,22.19,22.19,22.14,22.18,38800.0,22.19,22.19,22.14,22.18,38800.0
2011-08-11 14:30:00,22.19,22.19,22.11,22.11,18100.0,22.19,22.19,22.11,22.11,18100.0
2011-08-11 14:35:00,22.12,22.18,22.12,22.18,8000.0,22.12,22.18,22.12,22.18,8000.0
2011-08-11 14:40:00,22.17,22.17,22.12,22.14,19000.0,22.17,22.17,22.12,22.14,19000.0
2011-08-11 14:45:00,22.14,22.15,22.09,22.09,35500.0,22.14,22.15,22.09,22.09,35500.0
2011-08-11 14:50:00,22.1,22.13,22.08,22.1,57700.0,22.1,22.13,22.08,22.1,57700.0
2011-08-11 14:55:00,22.09,22.16,22.07,22.14,45400.0,22.09,22.16,22.07,22.14,45400.0
2011-08-11 15:00:00,22.14,22.21,22.13,22.2,19300.0,22.14,22.21,22.13,22.2,19300.0
2011-08-11 15:05:00,22.21,22.23,22.17,22.18,36300.0,22.21,22.23,22.17,22.18,36300.0
2011-08-11 15:10:00,22.18,22.21,22.18,22.21,9800.0,22.18,22.21,22.18,22.21,9800.0
2011-08-11 15:15:00,22.21,22.26,22.19,22.25,32200.0,22.21,22.26,22.19,22.25,32200.0
2011-08-11 15:20:00,22.24,22.26,22.24,22.25,26700.0,22.24,22.26,22.24,22.25,26700.0
2011-08-11 15:25:00,22.25,22.27,22.23,22.27,35400.0,22.25,22.27,22.23,22.27,35400.0
2011-08-11 15:30:00,22.29,22.31,22.27,22.3,30100.0,22.29,22.31,22.27,22.3,30100.0
2011-08-11 15:35:00,22.3,22.33,22.28,22.29,35000.0,22.3,22.33,22.28,22.29,35000.0
2011-08-11 15:40:00,22.3,22.31,22.29,22.3,39400.0,22.3,22.31,22.29,22.3,39400.0
2011-08-11 15:45:00,22.3,22.32,22.26,22.28,50700.0,22.3,22.32,22.26,22.28,50700.0
2011-08-11 15:50:00,22.27,22.31,22.21,22.21,25100.0,22.27,22.31,22.21,22.21,25100.0
2011-08-11 15:55:00,22.21,22.26,22.17,22.18,69600.0,22.21,22.26,22.17,22.18,69600.0
2011-08-12 09:30:00,22.36,22.53,22.21,22.34,9300.0,22.36,22.53,22.21,22.34,9300.0
2011-08-12 09:35:00,22.34,22.34,22.06,22.08,14800.0,22.34,22.34,22.06,22.08,14800.0
2011-08-12 09:40:00,22.07,22.1,22.04,22.08,5700.0,22.07,22.1,22.04,22.08,5700.0
2011-08-12 09:45:00,22.1,22.33,22.1,22.22,52500.0,22.1,22.33,22.1,22.22,52500.0
2011-08-12 09:50:00,22.21,22.23,22.14,22.16,9400.0,22.21,22.23,22.14,22.16,9400.0
2011-08-12 09:55:00,22.14,22.14,22.03,22.12,3500.0,22.14,22.14,22.03,22.12,3500.0
2011-08-12 10:00:00,22.08,22.12,22.0,22.07,6100.0,22.08,22.12,22.0,22.07,6100.0
2011-08-12 10:05:00,22.07,22.11,22.04,22.07,6600.0,22.07,22.11,22.04,22.07,6600.0
2011-08-12 10:10:00,22.07,22.15,22.01,22.15,10000.0,22.07,22.15,22.01,22.15,10000.0
2011-08-12 10:15:00,22.16,22.18,22.14,22.14,6300.0,22.16,22.18,22.14,22.14,6300.0
2011-08-12 10:20:00,22.14,22.14,22.1,22.12,5000.0,22.14,22.14,22.1,22.12,5000.0
2011-08-12 10:25:00,22.14,22.21,22.13,22.17,10400.0,22.14,22.21,22.13,22.17,10400.0
2011-08-12 10:30:00,22.18,22.2,22.16,22.18,5100.0,22.18,22.2,22.16,22.18,5100.0
2011-08-12 10:35:00,22.19,22.25,22.18,22.24,6000.0,22.19,22.25,22.18,22.24,6000.0
2011-08-12 10:40:00,22.24,22.25,22.12,22.14,23200.0,22.24,22.25,22.12,22.14,23200.0
2011-08-12 10:45:00,22.14,22.15,22.12,22.12,6700.0,22.14,22.15,22.12,22.12,6700.0
2011-08-12 10:50:00,22.15,22.15,22.09,22.12,2900.0,22.15,22.15,22.09,22.12,2900.0
2011-08-12 10:55:00,22.12,22.18,22.12,22.17,8100.0,22.12,22.18,22.12,22.17,8100.0
2011-08-12 11:00:00,22.16,22.18,22.12,22.12,11400.0,22.16,22.18,22.12,22.12,11400.0
2011-08-12 11:05:00,22.11,22.17,22.11,22.13,7600.0,22.11,22.17,22.11,22.13,7600.0
2011-08-12 11:10:00,22.13,22.16,22.13,22.16,5500.0,22.13,22.16,22.13,22.16,5500.0
2011-08-12 11:15:00,22.2,22.2,22.13,22.13,14200.0,22.2,22.2,22.13,22.13,14200.0
2011-08-12 11:20:00,22.12,22.12,22.09,22.12,3400.0,22.12,22.12,22.09,22.12,3400.0
2011-08-12 11:25:00,22.12,22.15,22.12,22.13,4100.0,22.12,22.15,22.12,22.13,4100.0
2011-08-12 11:30:00,22.13,22.18,22.12,22.16,14000.0,22.13,22.18,22.12,22.16,14000.0
2011-08-12 11:35:00,22.16,22.22,22.16,22.21,5300.0,22.16,22.22,22.16,22.21,5300.0
2011-08-12 11:40:00,22.2,22.27,22.16,22.22,34800.0,22.2,22.27,22.16,22.22,34800.0
2011-08-12 11:45:00,22.23,22.28,22.22,22.23,7300.0,22.23,22.28,22.22,22.23,7300.0
2011-08-12 11:50:00,22.23,22.28,22.23,22.27,7000.0,22.23,22.28,22.23,22.27,7000.0
2011-08-12 11:55:00,22.27,22.28,22.24,22.26,7700.0,22.27,22.28,22.24,22.26,7700.0
2011-08-12 12:00:00,22.27,22.29,22.26,22.27,5900.0,22.27,22.29,22.26,22.27,5900.0
2011-08-12 12:05:00,22.28,22.29,22.26,22.26,25800.0,22.28,22.29,22.26,22.26,25800.0
2011-08-12 12:10:00,22.25,22.29,22.22,22.29,26600.0,22.25,22.29,22.22,22.29,26600.0
2011-08-12 12:15:00,22.29,22.36,22.29,22.35,22600.0,22.29,22.36,22.29,22.35,22600.0
2011-08-12 12:20:00,22.35,22.36,22.32,22.32,25900.0,22.35,22.36,22.32,22.32,25900.0
2011-08-12 12:25:00,22.31,22.35,22.28,22.35,18700.0,22.31,22.35,22.28,22.35,18700.0
2011-08-12 12:30:00,22.36,22.41,22.33,22.41,29000.0,22.36,22.41,22.33,22.41,29000.0
2011-08-12 12:35:00,22.41,22.43,22.33,22.33,15100.0,22.41,22.43,22.33,22.33,15100.0
2011-08-12 12:40:00,22.34,22.38,22.33,22.36,5500.0,22.34,22.38,22.33,22.36,5500.0
2011-08-12 12:45:00,22.36,22.36,22.28,22.28,4000.0,22.36,22.36,22.28,22.28,4000.0
2011-08-12 12:50:00,22.28,22.31,22.28,22.29,5200.0,22.28,22.31,22.28,22.29,5200.0
2011-08-12 12:55:00,22.29,22.34,22.28,22.34,2900.0,22.29,22.34,22.28,22.34,2900.0
2011-08-12 13:00:00,22.33,22.35,22.33,22.34,7000.0,22.33,22.35,22.33,22.34,7000.0
2011-08-12 13:05:00,22.33,22.34,22.3,22.3,4400.0,22.33,22.34,22.3,22.3,4400.0
2011-08-12 13:10:00,22.3,22.35,22.3,22.3,5100.0,22.3,22.35,22.3,22.3,5100.0
2011-08-12 13:15:00,22.29,22.33,22.28,22.33,4900.0,22.29,22.33,22.28,22.33,4900.0
2011-08-12 13:20:00,22.34,22.35,22.3,22.3,9400.0,22.34,22.35,22.3,22.3,9400.0
2011-08-12 13:25:00,22.29,22.32,22.29,22.32,2200.0,22.29,22.32,22.29,22.32,2200.0
2011-08-12 13:30:00,22.32,22.34,22.3,22.33,10700.0,22.32,22.34,22.3,22.33,10700.0
2011-08-12 13:35:00,22.34,22.35,22.34,22.34,15100.0,22.34,22.35,22.34,22.34,15100.0
2011-08-12 13:40:00,22.35,22.37,22.34,22.34,7700.0,22.35,22.37,22.34,22.34,7700.0
2011-08-12 13:45:00,22.33,22.37,22.33,22.37,1700.0,22.33,22.37,22.33,22.37,1700.0
2011-08-12 13:50:00,22.37,22.41,22.37,22.41,1500.0,22.37,22.41,22.37,22.41,1500.0
2011-08-12 13:55:00,22.41,22.43,22.41,22.41,3700.0,22.41,22.43,22.41,22.41,3700.0
2011-08-12 14:00:00,22.42,22.45,22.42,22.45,2300.0,22.42,22.45,22.42,22.45,2300.0
2011-08-12 14:05:00,22.44,22.47,22.44,22.46,6900.0,22.44,22.47,22.44,22.46,6900.0
2011-08-12 14:10:00,22.46,22.46,22.4,22.41,7700.0,22.46,22.46,22.4,22.41,7700.0
2011-08-12 14:15:00,22.44,22.44,22.37,22.4,21100.0,22.44,22.44,22.37,22.4,21100.0
2011-08-12 14:20:00,22.39,22.39,22.32,22.35,15800.0,22.39,22.39,22.32,22.35,15800.0
2011-08-12 14:25:00,22.35,22.42,22.35,22.38,7100.0,22.35,22.42,22.35,22.38,7100.0
2011-08-12 14:30:00,22.37,22.38,22.34,22.36,3900.0,22.37,22.38,22.34,22.36,3900.0
2011-08-12 14:35:00,22.37,22.37,22.31,22.33,20600.0,22.37,22.37,22.31,22.33,20600.0
2011-08-12 14:40:00,22.33,22.36,22.33,22.35,19400.0,22.33,22.36,22.33,22.35,19400.0
2011-08-12 14:45:00,22.35,22.4,22.35,22.39,5300.0,22.35,22.4,22.35,22.39,5300.0
2011-08-12 14:50:00,22.37,22.39,22.36,22.39,6000.0,22.37,22.39,22.36,22.39,6000.0
2011-08-12 14:55:00,22.39,22.41,22.35,22.36,12200.0,22.39,22.41,22.35,22.36,12200.0
2011-08-12 15:00:00,22.36,22.42,22.35,22.41,10300.0,22.36,22.42,22.35,22.41,10300.0
2011-08-12 15:05:00,22.4,22.44,22.38,22.39,6300.0,22.4,22.44,22.38,22.39,6300.0
2011-08-12 15:10:00,22.39,22.44,22.37,22.39,6600.0,22.39,22.44,22.37,22.39,6600.0
2011-08-12 15:15:00,22.4,22.43,22.4,22.41,3900.0,22.4,22.43,22.4,22.41,3900.0
2011-08-12 15:20:00,22.41,22.45,22.4,22.44,33700.0,22.41,22.45,22.4,22.44,33700.0
2011-08-12 15:25:00,22.43,22.44,22.41,22.42,6500.0,22.43,22.44,22.41,22.42,6500.0
2011-08-12 15:30:00,22.42,22.43,22.35,22.36,14300.0,22.42,22.43,22.35,22.36,14300.0
2011-08-12 15:35:00,22.36,22.4,22.35,22.38,13600.0,22.36,22.4,22.35,22.38,13600.0
2011-08-12 15:40:00,22.38,22.42,22.38,22.39,8300.0,22.38,22.42,22.38,22.39,8300.0
2011-08-12 15:45:00,22.4,22.4,22.36,22.37,15600.0,22.4,22.4,22.36,22.37,15600.0
2011-08-12 15:50:00,22.38,22.38,22.33,22.34,21200.0,22.38,22.38,22.33,22.34,21200.0
2011-08-12 15:55:00,22.34,22.38,22.34,22.35,53600.0,22.34,22.38,22.34,22.35,53600.0
2011-08-15 09:30:00,22.52,23.07,22.39,22.62,14300.0,22.52,23.07,22.39,22.62,14300.0
2011-08-15 09:35:00,22.66,22.67,22.61,22.63,4000.0,22.66,22.67,22.61,22.63,4000.0
2011-08-15 09:40:00,22.67,22.74,22.66,22.69,11200.0,22.67,22.74,22.66,22.69,11200.0
2011-08-15 09:45:00,22.71,22.71,22.56,22.7,13200.0,22.71,22.71,22.56,22.7,13200.0
2011-08-15 09:50:00,22.71,22.73,22.62,22.63,12100.0,22.71,22.73,22.62,22.63,12100.0
2011-08-15 09:55:00,22.64,22.66,22.61,22.63,7400.0,22.64,22.66,22.61,22.63,7400.0
2011-08-15 10:00:00,22.61,22.66,22.57,22.58,9000.0,22.61,22.66,22.57,22.58,9000.0
2011-08-15 10:05:00,22.57,22.62,22.57,22.61,7300.0,22.57,22.62,22.57,22.61,7300.0
2011-08-15 10:10:00,22.61,22.63,22.6,22.61,2900.0,22.61,22.63,22.6,22.61,2900.0
2011-08-15 10:15:00,22.61,22.63,22.6,22.61,5500.0,22.61,22.63,22.6,22.61,5500.0
2011-08-15 10:20:00,22.6,22.65,22.6,22.61,21900.0,22.6,22.65,22.6,22.61,21900.0
2011-08-15 10:25:00,22.61,22.62,22.58,22.61,8000.0,22.61,22.62,22.58,22.61,8000.0
2011-08-15 10:30:00,22.62,22.62,22.59,22.59,6200.0,22.62,22.62,22.59,22.59,6200.0
2011-08-15 10:35:00,22.6,22.62,22.59,22.6,12100.0,22.6,22.62,22.59,22.6,12100.0
2011-08-15 10:40:00,22.6,22.6,22.57,22.6,12200.0,22.6,22.6,22.57,22.6,12200.0
2011-08-15 10:45:00,22.58,22.61,22.58,22.59,3100.0,22.58,22.61,22.58,22.59,3100.0
2011-08-15 10:50:00,22.59,22.66,22.59,22.62,7400.0,22.59,22.66,22.59,22.62,7400.0
2011-08-15 10:55:00,22.62,22.63,22.6,22.6,4600.0,22.62,22.63,22.6,22.6,4600.0
2011-08-15 11:00:00,22.6,22.62,22.56,22.57,7700.0,22.6,22.62,22.56,22.57,7700.0
2011-08-15 11:05:00,22.57,22.58,22.47,22.48,6300.0,22.57,22.58,22.47,22.48,6300.0
2011-08-15 11:10:00,22.48,22.48,22.46,22.48,2900.0,22.48,22.48,22.46,22.48,2900.0
2011-08-15 11:15:00,22.49,22.49,22.38,22.38,6600.0,22.49,22.49,22.38,22.38,6600.0
2011-08-15 11:20:00,22.39,22.43,22.39,22.43,12000.0,22.39,22.43,22.39,22.43,12000.0
2011-08-15 11:25:00,22.43,22.45,22.41,22.42,14300.0,22.43,22.45,22.41,22.42,14300.0
2011-08-15 11:30:00,22.41,22.41,22.38,22.39,4500.0,22.41,22.41,22.38,22.39,4500.0
2011-08-15 11:35:00,22.39,22.41,22.39,22.41,5300.0,22.39,22.41,22.39,22.41,5300.0
2011-08-15 11:40:00,22.41,22.48,22.41,22.48,2700.0,22.41,22.48,22.41,22.48,2700.0
2011-08-15 11:45:00,22.49,22.5,22.49,22.49,1100.0,22.49,22.5,22.49,22.49,1100.0
2011-08-15 11:50:00,22.49,22.51,22.49,22.51,3200.0,22.49,22.51,22.49,22.51,3200.0
2011-08-15 11:55:00,22.51,22.52,22.49,22.5,5400.0,22.51,22.52,22.49,22.5,5400.0
2011-08-15 12:00:00,22.49,22.54,22.49,22.54,4200.0,22.49,22.54,22.49,22.54,4200.0
2011-08-15 12:05:00,22.54,22.54,22.48,22.48,2000.0,22.54,22.54,22.48,22.48,2000.0
2011-08-15 12:10:00,22.49,22.5,22.48,22.49,3100.0,22.49,22.5,22.48,22.49,3100.0
2011-08-15 12:15:00,22.49,22.53,22.49,22.53,1500.0,22.49,22.53,22.49,22.53,1500.0
2011-08-15 12:20:00,22.52,22.53,22.5,22.52,3000.0,22.52,22.53,22.5,22.52,3000.0
2011-08-15 12:25:00,22.52,22.56,22.52,22.56,5500.0,22.52,22.56,22.52,22.56,5500.0
2011-08-15 12:30:00,22.56,22.57,22.55,22.56,3000.0,22.56,22.57,22.55,22.56,3000.0
2011-08-15 12:35:00,22.55,22.57,22.54,22.57,2100.0,22.55,22.57,22.54,22.57,2100.0
2011-08-15 12:40:00,22.56,22.58,22.54,22.54,15200.0,22.56,22.58,22.54,22.54,15200.0
2011-08-15 12:45:00,22.55,22.55,22.51,22.51,8200.0,22.55,22.55,22.51,22.51,8200.0
2011-08-15 12:50:00,22.52,22.53,22.5,22.51,23300.0,22.52,22.53,22.5,22.51,23300.0
2011-08-15 12:55:00,22.51,22.52,22.5,22.5,33600.0,22.51,22.52,22.5,22.5,33600.0
2011-08-15 13:00:00,22.51,22.54,22.5,22.5,6400.0,22.51,22.54,22.5,22.5,6400.0
2011-08-15 13:05:00,22.51,22.52,22.49,22.5,3200.0,22.51,22.52,22.49,22.5,3200.0
2011-08-15 13:10:00,22.51,22.51,22.46,22.47,4900.0,22.51,22.51,22.46,22.47,4900.0
2011-08-15 13:15:00,22.48,22.5,22.48,22.5,4900.0,22.48,22.5,22.48,22.5,4900.0
2011-08-15 13:20:00,22.5,22.5,22.49,22.5,5700.0,22.5,22.5,22.49,22.5,5700.0
2011-08-15 13:25:00,22.5,22.51,22.49,22.5,9500.0,22.5,22.51,22.49,22.5,9500.0
2011-08-15 13:30:00,22.5,22.5,22.48,22.5,7200.0,22.5,22.5,22.48,22.5,7200.0
2011-08-15 13:35:00,22.5,22.5,22.46,22.47,39100.0,22.5,22.5,22.46,22.47,39100.0
2011-08-15 13:40:00,22.48,22.5,22.48,22.5,6100.0,22.48,22.5,22.48,22.5,6100.0
2011-08-15 13:45:00,22.5,22.5,22.46,22.46,7200.0,22.5,22.5,22.46,22.46,7200.0
2011-08-15 13:50:00,22.47,22.51,22.47,22.51,2500.0,22.47,22.51,22.47,22.51,2500.0
2011-08-15 13:55:00,22.51,22.53,22.5,22.51,7600.0,22.51,22.53,22.5,22.51,7600.0
2011-08-15 14:00:00,22.51,22.52,22.51,22.52,9300.0,22.51,22.52,22.51,22.52,9300.0
2011-08-15 14:05:00,22.51,22.51,22.5,22.51,3200.0,22.51,22.51,22.5,22.51,3200.0
2011-08-15 14:10:00,22.51,22.51,22.49,22.5,4300.0,22.51,22.51,22.49,22.5,4300.0
2011-08-15 14:15:00,22.51,22.53,22.51,22.52,11300.0,22.51,22.53,22.51,22.52,11300.0
2011-08-15 14:20:00,22.52,22.53,22.5,22.52,46400.0,22.52,22.53,22.5,22.52,46400.0
2011-08-15 14:25:00,22.52,22.55,22.51,22.54,12200.0,22.52,22.55,22.51,22.54,12200.0
2011-08-15 14:30:00,22.55,22.55,22.51,22.51,13200.0,22.55,22.55,22.51,22.51,13200.0
2011-08-15 14:35:00,22.52,22.54,22.51,22.51,8900.0,22.52,22.54,22.51,22.51,8900.0
2011-08-15 14:40:00,22.51,22.53,22.51,22.51,13900.0,22.51,22.53,22.51,22.51,13900.0
2011-08-15 14:45:00,22.51,22.54,22.51,22.53,6000.0,22.51,22.54,22.51,22.53,6000.0
2011-08-15 14:50:00,22.52,22.54,22.51,22.52,40500.0,22.52,22.54,22.51,22.52,40500.0
2011-08-15 14:55:00,22.53,22.55,22.53,22.55,6700.0,22.53,22.55,22.53,22.55,6700.0
2011-08-15 15:00:00,22.55,22.56,22.55,22.55,20400.0,22.55,22.56,22.55,22.55,20400.0
2011-08-15 15:05:00,22.55,22.56,22.55,22.56,15900.0,22.55,22.56,22.55,22.56,15900.0
2011-08-15 15:10:00,22.56,22.56,22.54,22.55,9800.0,22.56,22.56,22.54,22.55,9800.0
2011-08-15 15:15:00,22.55,22.56,22.54,22.55,11300.0,22.55,22.56,22.54,22.55,11300.0
2011-08-15 15:20:00,22.55,22.61,22.54,22.55,21500.0,22.55,22.61,22.54,22.55,21500.0
2011-08-15 15:25:00,22.55,22.57,22.52,22.53,53400.0,22.55,22.57,22.52,22.53,53400.0
2011-08-15 15:30:00,22.53,22.62,22.53,22.61,12500.0,22.53,22.62,22.53,22.61,12500.0
2011-08-15 15:35:00,22.62,22.65,22.61,22.63,24000.0,22.62,22.65,22.61,22.63,24000.0
2011-08-15 15:40:00,22.65,22.66,22.63,22.66,11500.0,22.65,22.66,22.63,22.66,11500.0
2011-08-15 15:45:00,22.67,22.7,22.67,22.68,29800.0,22.67,22.7,22.67,22.68,29800.0
2011-08-15 15:50:00,22.69,22.7,22.65,22.69,30600.0,22.69,22.7,22.65,22.69,30600.0
2011-08-15 15:55:00,22.69,22.73,22.68,22.73,27500.0,22.69,22.73,22.68,22.73,27500.0
2011-08-16 09:30:00,22.52,22.52,22.4,22.45,12200.0,22.52,22.52,22.4,22.45,12200.0
2011-08-16 09:35:00,22.5,22.6,22.49,22.6,3700.0,22.5,22.6,22.49,22.6,3700.0
2011-08-16 09:40:00,22.6,22.62,22.54,22.59,4100.0,22.6,22.62,22.54,22.59,4100.0
2011-08-16 09:45:00,22.56,22.56,22.5,22.52,4200.0,22.56,22.56,22.5,22.52,4200.0
2011-08-16 09:50:00,22.51,22.52,22.44,22.48,13600.0,22.51,22.52,22.44,22.48,13600.0
2011-08-16 09:55:00,22.48,22.55,22.48,22.5,10600.0,22.48,22.55,22.48,22.5,10600.0
2011-08-16 10:00:00,22.49,22.54,22.45,22.46,28200.0,22.49,22.54,22.45,22.46,28200.0
2011-08-16 10:05:00,22.46,22.46,22.43,22.44,4100.0,22.46,22.46,22.43,22.44,4100.0
2011-08-16 10:10:00,22.44,22.48,22.42,22.43,34300.0,22.44,22.48,22.42,22.43,34300.0
2011-08-16 10:15:00,22.42,22.47,22.39,22.42,14900.0,22.42,22.47,22.39,22.42,14900.0
2011-08-16 10:20:00,22.42,22.52,22.42,22.52,8400.0,22.42,22.52,22.42,22.52,8400.0
2011-08-16 10:25:00,22.52,22.59,22.5,22.59,7100.0,22.52,22.59,22.5,22.59,7100.0
2011-08-16 10:30:00,22.6,22.61,22.59,22.61,4700.0,22.6,22.61,22.59,22.61,4700.0
2011-08-16 10:35:00,22.61,22.63,22.6,22.61,6600.0,22.61,22.63,22.6,22.61,6600.0
2011-08-16 10:40:00,22.62,22.62,22.56,22.56,5600.0,22.62,22.62,22.56,22.56,5600.0
2011-08-16 10:45:00,22.57,22.61,22.56,22.59,5300.0,22.57,22.61,22.56,22.59,5300.0
2011-08-16 10:50:00,22.61,22.62,22.58,22.61,4800.0,22.61,22.62,22.58,22.61,4800.0
2011-08-16 10:55:00,22.62,22.64,22.62,22.64,2500.0,22.62,22.64,22.62,22.64,2500.0
2011-08-16 11:00:00,22.64,22.64,22.58,22.58,5700.0,22.64,22.64,22.58,22.58,5700.0
2011-08-16 11:05:00,22.57,22.59,22.56,22.57,4600.0,22.57,22.59,22.56,22.57,4600.0
2011-08-16 11:10:00,22.56,22.6,22.54,22.57,7000.0,22.56,22.6,22.54,22.57,7000.0
2011-08-16 11:15:00,22.58,22.58,22.55,22.56,3400.0,22.58,22.58,22.55,22.56,3400.0
2011-08-16 11:20:00,22.56,22.57,22.54,22.55,3700.0,22.56,22.57,22.54,22.55,3700.0
2011-08-16 11:25:00,22.55,22.57,22.53,22.56,4500.0,22.55,22.57,22.53,22.56,4500.0
2011-08-16 11:30:00,22.55,22.55,22.5,22.5,3800.0,22.55,22.55,22.5,22.5,3800.0
2011-08-16 11:35:00,22.51,22.52,22.49,22.5,2200.0,22.51,22.52,22.49,22.5,2200.0
2011-08-16 11:40:00,22.49,22.55,22.48,22.55,3000.0,22.49,22.55,22.48,22.55,3000.0
2011-08-16 11:45:00,22.55,22.56,22.53,22.54,3300.0,22.55,22.56,22.53,22.54,3300.0
2011-08-16 11:50:00,22.54,22.56,22.52,22.56,6700.0,22.54,22.56,22.52,22.56,6700.0
2011-08-16 11:55:00,22.55,22.56,22.55,22.56,4800.0,22.55,22.56,22.55,22.56,4800.0
2011-08-16 12:00:00,22.56,22.57,22.56,22.56,3000.0,22.56,22.57,22.56,22.56,3000.0
2011-08-16 12:05:00,22.56,22.65,22.56,22.65,6800.0,22.56,22.65,22.56,22.65,6800.0
2011-08-16 12:10:00,22.66,22.68,22.53,22.62,27500.0,22.66,22.68,22.53,22.62,27500.0
2011-08-16 12:15:00,22.62,22.63,22.53,22.56,11000.0,22.62,22.63,22.53,22.56,11000.0
2011-08-16 12:20:00,22.54,22.59,22.5,22.53,7100.0,22.54,22.59,22.5,22.53,7100.0
2011-08-16 12:25:00,22.52,22.53,22.4,22.42,12200.0,22.52,22.53,22.4,22.42,12200.0
2011-08-16 12:30:00,22.42,22.43,22.37,22.39,10700.0,22.42,22.43,22.37,22.39,10700.0
2011-08-16 12:35:00,22.39,22.44,22.39,22.39,2800.0,22.39,22.44,22.39,22.39,2800.0
2011-08-16 12:40:00,22.4,22.44,22.4,22.43,3500.0,22.4,22.44,22.4,22.43,3500.0
2011-08-16 12:45:00,22.43,22.43,22.37,22.39,3400.0,22.43,22.43,22.37,22.39,3400.0
2011-08-16 12:50:00,22.39,22.42,22.37,22.4,5000.0,22.39,22.42,22.37,22.4,5000.0
2011-08-16 12:55:00,22.4,22.4,22.36,22.37,5800.0,22.4,22.4,22.36,22.37,5800.0
2011-08-16 13:00:00,22.37,22.38,22.28,22.32,8200.0,22.37,22.38,22.28,22.32,8200.0
2011-08-16 13:05:00,22.31,22.31,22.23,22.3,12000.0,22.31,22.31,22.23,22.3,12000.0
2011-08-16 13:10:00,22.31,22.31,22.23,22.29,50300.0,22.31,22.31,22.23,22.29,50300.0
2011-08-16 13:15:00,22.29,22.3,22.27,22.28,7100.0,22.29,22.3,22.27,22.28,7100.0
2011-08-16 13:20:00,22.28,22.3,22.25,22.3,8800.0,22.28,22.3,22.25,22.3,8800.0
2011-08-16 13:25:00,22.29,22.29,22.26,22.27,5300.0,22.29,22.29,22.26,22.27,5300.0
2011-08-16 13:30:00,22.25,22.3,22.24,22.28,11600.0,22.25,22.3,22.24,22.28,11600.0
2011-08-16 13:35:00,22.29,22.3,22.26,22.26,6800.0,22.29,22.3,22.26,22.26,6800.0
2011-08-16 13:40:00,22.27,22.28,22.26,22.26,6400.0,22.27,22.28,22.26,22.26,6400.0
2011-08-16 13:45:00,22.25,22.26,22.23,22.26,9700.0,22.25,22.26,22.23,22.26,9700.0
2011-08-16 13:50:00,22.26,22.33,22.26,22.32,13400.0,22.26,22.33,22.26,22.32,13400.0
2011-08-16 13:55:00,22.31,22.33,22.31,22.31,7900.0,22.31,22.33,22.31,22.31,7900.0
2011-08-16 14:00:00,22.3,22.37,22.3,22.37,10800.0,22.3,22.37,22.3,22.37,10800.0
2011-08-16 14:05:00,22.36,22.37,22.33,22.36,6000.0,22.36,22.37,22.33,22.36,6000.0
2011-08-16 14:10:00,22.34,22.43,22.34,22.42,11100.0,22.34,22.43,22.34,22.42,11100.0
2011-08-16 14:15:00,22.42,22.46,22.42,22.45,8800.0,22.42,22.46,22.42,22.45,8800.0
2011-08-16 14:20:00,22.46,22.48,22.45,22.45,10200.0,22.46,22.48,22.45,22.45,10200.0
2011-08-16 14:25:00,22.43,22.45,22.43,22.45,5600.0,22.43,22.45,22.43,22.45,5600.0
2011-08-16 14:30:00,22.44,22.47,22.43,22.44,6300.0,22.44,22.47,22.43,22.44,6300.0
2011-08-16 14:35:00,22.44,22.46,22.4,22.45,13800.0,22.44,22.46,22.4,22.45,13800.0
2011-08-16 14:40:00,22.45,22.49,22.45,22.49,11900.0,22.45,22.49,22.45,22.49,11900.0
2011-08-16 14:45:00,22.49,22.52,22.48,22.51,10600.0,22.49,22.52,22.48,22.51,10600.0
2011-08-16 14:50:00,22.5,22.51,22.46,22.49,12700.0,22.5,22.51,22.46,22.49,12700.0
2011-08-16 14:55:00,22.5,22.52,22.48,22.49,21800.0,22.5,22.52,22.48,22.49,21800.0
2011-08-16 15:00:00,22.49,22.55,22.49,22.54,17300.0,22.49,22.55,22.49,22.54,17300.0
2011-08-16 15:05:00,22.54,22.6,22.54,22.6,9000.0,22.54,22.6,22.54,22.6,9000.0
2011-08-16 15:10:00,22.6,22.61,22.59,22.59,11200.0,22.6,22.61,22.59,22.59,11200.0
2011-08-16 15:15:00,22.58,22.64,22.57,22.63,13100.0,22.58,22.64,22.57,22.63,13100.0
2011-08-16 15:20:00,22.62,22.64,22.61,22.63,18700.0,22.62,22.64,22.61,22.63,18700.0
2011-08-16 15:25:00,22.64,22.71,22.63,22.71,26000.0,22.64,22.71,22.63,22.71,26000.0
2011-08-16 15:30:00,22.71,22.71,22.67,22.68,12900.0,22.71,22.71,22.67,22.68,12900.0
2011-08-16 15:35:00,22.68,22.7,22.66,22.7,12600.0,22.68,22.7,22.66,22.7,12600.0
2011-08-16 15:40:00,22.7,22.72,22.68,22.72,12600.0,22.7,22.72,22.68,22.72,12600.0
2011-08-16 15:45:00,22.71,22.71,22.64,22.65,24100.0,22.71,22.71,22.64,22.65,24100.0
2011-08-16 15:50:00,22.65,22.67,22.58,22.58,23300.0,22.65,22.67,22.58,22.58,23300.0
2011-08-16 15:55:00,22.59,22.59,22.55,22.58,32900.0,22.59,22.59,22.55,22.58,32900.0
2011-08-17 09:30:00,22.69,22.75,22.66,22.7,9400.0,22.69,22.75,22.66,22.7,9400.0
2011-08-17 09:35:00,22.71,22.72,22.69,22.7,10600.0,22.71,22.72,22.69,22.7,10600.0
2011-08-17 09:40:00,22.72,22.8,22.71,22.8,4800.0,22.72,22.8,22.71,22.8,4800.0
2011-08-17 09:45:00,22.79,22.89,22.79,22.86,8100.0,22.79,22.89,22.79,22.86,8100.0
2011-08-17 09:50:00,22.86,22.96,22.86,22.95,10500.0,22.86,22.96,22.86,22.95,10500.0
2011-08-17 09:55:00,22.95,22.97,22.9,22.9,11500.0,22.95,22.97,22.9,22.9,11500.0
2011-08-17 10:00:00,22.91,22.92,22.87,22.87,20300.0,22.91,22.92,22.87,22.87,20300.0
2011-08-17 10:05:00,22.86,22.87,22.82,22.86,9000.0,22.86,22.87,22.82,22.86,9000.0
2011-08-17 10:10:00,22.87,22.91,22.85,22.89,9800.0,22.87,22.91,22.85,22.89,9800.0
2011-08-17 10:15:00,22.89,22.93,22.89,22.91,11200.0,22.89,22.93,22.89,22.91,11200.0
2011-08-17 10:20:00,22.92,22.94,22.88,22.88,12600.0,22.92,22.94,22.88,22.88,12600.0
2011-08-17 10:25:00,22.88,22.97,22.88,22.97,5300.0,22.88,22.97,22.88,22.97,5300.0
2011-08-17 10:30:00,22.97,22.97,22.88,22.91,9100.0,22.97,22.97,22.88,22.91,9100.0
2011-08-17 10:35:00,22.91,22.91,22.89,22.9,5400.0,22.91,22.91,22.89,22.9,5400.0
2011-08-17 10:40:00,22.89,22.93,22.89,22.92,6100.0,22.89,22.93,22.89,22.92,6100.0
2011-08-17 10:45:00,22.9,22.92,22.86,22.9,8900.0,22.9,22.92,22.86,22.9,8900.0
2011-08-17 10:50:00,22.92,22.93,22.85,22.89,21000.0,22.92,22.93,22.85,22.89,21000.0
2011-08-17 10:55:00,22.89,22.92,22.87,22.87,19700.0,22.89,22.92,22.87,22.87,19700.0
2011-08-17 11:00:00,22.88,22.89,22.86,22.88,32100.0,22.88,22.89,22.86,22.88,32100.0
2011-08-17 11:05:00,22.89,22.94,22.89,22.94,5600.0,22.89,22.94,22.89,22.94,5600.0
2011-08-17 11:10:00,22.95,22.99,22.95,22.98,25000.0,22.95,22.99,22.95,22.98,25000.0
2011-08-17 11:15:00,22.99,23.0,22.96,22.96,38700.0,22.99,23.0,22.96,22.96,38700.0
2011-08-17 11:20:00,22.96,22.97,22.9,22.91,67100.0,22.96,22.97,22.9,22.91,67100.0
2011-08-17 11:25:00,22.91,22.92,22.84,22.91,32100.0,22.91,22.92,22.84,22.91,32100.0
2011-08-17 11:30:00,22.9,22.93,22.86,22.88,10000.0,22.9,22.93,22.86,22.88,10000.0
2011-08-17 11:35:00,22.85,22.86,22.81,22.82,16500.0,22.85,22.86,22.81,22.82,16500.0
2011-08-17 11:40:00,22.82,22.84,22.75,22.77,24500.0,22.82,22.84,22.75,22.77,24500.0
2011-08-17 11:45:00,22.77,22.8,22.75,22.8,13000.0,22.77,22.8,22.75,22.8,13000.0
2011-08-17 11:50:00,22.81,22.82,22.81,22.81,7600.0,22.81,22.82,22.81,22.81,7600.0
2011-08-17 11:55:00,22.81,22.81,22.74,22.79,12700.0,22.81,22.81,22.74,22.79,12700.0
2011-08-17 12:00:00,22.8,22.82,22.78,22.79,13200.0,22.8,22.82,22.78,22.79,13200.0
2011-08-17 12:05:00,22.79,22.8,22.74,22.75,20300.0,22.79,22.8,22.74,22.75,20300.0
2011-08-17 12:10:00,22.75,22.78,22.74,22.78,16200.0,22.75,22.78,22.74,22.78,16200.0
2011-08-17 12:15:00,22.79,22.82,22.78,22.78,8000.0,22.79,22.82,22.78,22.78,8000.0
2011-08-17 12:20:00,22.78,22.82,22.78,22.8,10500.0,22.78,22.82,22.78,22.8,10500.0
2011-08-17 12:25:00,22.8,22.81,22.78,22.81,11900.0,22.8,22.81,22.78,22.81,11900.0
2011-08-17 12:30:00,22.81,22.85,22.81,22.85,8500.0,22.81,22.85,22.81,22.85,8500.0
2011-08-17 12:35:00,22.86,22.87,22.85,22.86,8000.0,22.86,22.87,22.85,22.86,8000.0
2011-08-17 12:40:00,22.86,22.87,22.85,22.86,12200.0,22.86,22.87,22.85,22.86,12200.0
2011-08-17 12:45:00,22.86,22.88,22.85,22.87,16400.0,22.86,22.88,22.85,22.87,16400.0
2011-08-17 12:50:00,22.88,22.89,22.85,22.86,16700.0,22.88,22.89,22.85,22.86,16700.0
2011-08-17 12:55:00,22.86,22.87,22.85,22.86,19100.0,22.86,22.87,22.85,22.86,19100.0
2011-08-17 13:00:00,22.85,22.86,22.81,22.82,33200.0,22.85,22.86,22.81,22.82,33200.0
2011-08-17 13:05:00,22.82,22.82,22.74,22.78,12800.0,22.82,22.82,22.74,22.78,12800.0
2011-08-17 13:10:00,22.77,22.8,22.76,22.79,17200.0,22.77,22.8,22.76,22.79,17200.0
2011-08-17 13:15:00,22.79,22.82,22.79,22.82,12500.0,22.79,22.82,22.79,22.82,12500.0
2011-08-17 13:20:00,22.83,22.83,22.79,22.81,22600.0,22.83,22.83,22.79,22.81,22600.0
2011-08-17 13:25:00,22.8,22.8,22.74,22.76,13700.0,22.8,22.8,22.74,22.76,13700.0
2011-08-17 13:30:00,22.75,22.77,22.7,22.7,15700.0,22.75,22.77,22.7,22.7,15700.0
2011-08-17 13:35:00,22.71,22.71,22.68,22.69,20600.0,22.71,22.71,22.68,22.69,20600.0
2011-08-17 13:40:00,22.68,22.72,22.66,22.67,45000.0,22.68,22.72,22.66,22.67,45000.0
2011-08-17 13:45:00,22.68,22.7,22.67,22.7,7700.0,22.68,22.7,22.67,22.7,7700.0
2011-08-17 13:50:00,22.7,22.71,22.68,22.71,7700.0,22.7,22.71,22.68,22.71,7700.0
2011-08-17 13:55:00,22.72,22.73,22.69,22.71,8400.0,22.72,22.73,22.69,22.71,8400.0
2011-08-17 14:00:00,22.7,22.79,22.7,22.78,34200.0,22.7,22.79,22.7,22.78,34200.0
2011-08-17 14:05:00,22.79,22.84,22.79,22.84,17300.0,22.79,22.84,22.79,22.84,17300.0
2011-08-17 14:10:00,22.83,22.86,22.82,22.86,18700.0,22.83,22.86,22.82,22.86,18700.0
2011-08-17 14:15:00,22.84,22.86,22.81,22.86,25600.0,22.84,22.86,22.81,22.86,25600.0
2011-08-17 14:20:00,22.86,22.92,22.86,22.92,40600.0,22.86,22.92,22.86,22.92,40600.0
2011-08-17 14:25:00,22.92,23.0,22.92,22.99,41100.0,22.92,23.0,22.92,22.99,41100.0
2011-08-17 14:30:00,22.99,23.03,22.96,22.97,92100.0,22.99,23.03,22.96,22.97,92100.0
2011-08-17 14:35:00,22.96,22.98,22.91,22.94,123100.0,22.96,22.98,22.91,22.94,123100.0
2011-08-17 14:40:00,22.93,22.97,22.91,22.92,113900.0,22.93,22.97,22.91,22.92,113900.0
2011-08-17 14:45:00,22.92,22.97,22.91,22.96,57000.0,22.92,22.97,22.91,22.96,57000.0
2011-08-17 14:50:00,22.96,22.96,22.93,22.95,18300.0,22.96,22.96,22.93,22.95,18300.0
2011-08-17 14:55:00,22.95,23.0,22.95,23.0,45500.0,22.95,23.0,22.95,23.0,45500.0
2011-08-17 15:00:00,23.0,23.03,22.97,23.02,56300.0,23.0,23.03,22.97,23.02,56300.0
2011-08-17 15:05:00,23.02,23.23,23.02,23.18,91800.0,23.02,23.23,23.02,23.18,91800.0
2011-08-17 15:10:00,23.18,23.19,23.15,23.17,36400.0,23.18,23.19,23.15,23.17,36400.0
2011-08-17 15:15:00,23.16,23.16,23.06,23.15,56300.0,23.16,23.16,23.06,23.15,56300.0
2011-08-17 15:20:00,23.14,23.16,23.14,23.14,34000.0,23.14,23.16,23.14,23.14,34000.0
2011-08-17 15:25:00,23.15,23.19,23.14,23.19,63700.0,23.15,23.19,23.14,23.19,63700.0
2011-08-17 15:30:00,23.2,23.28,23.2,23.24,65400.0,23.2,23.28,23.2,23.24,65400.0
2011-08-17 15:35:00,23.24,23.28,23.23,23.26,70600.0,23.24,23.28,23.23,23.26,70600.0
2011-08-17 15:40:00,23.25,23.32,23.23,23.31,87200.0,23.25,23.32,23.23,23.31,87200.0
2011-08-17 15:45:00,23.31,23.42,23.3,23.41,106000.0,23.31,23.42,23.3,23.41,106000.0
2011-08-17 15:50:00,23.41,23.51,23.34,23.42,105800.0,23.41,23.51,23.34,23.42,105800.0
2011-08-17 15:55:00,23.43,23.5,23.41,23.44,139700.0,23.43,23.5,23.41,23.44,139700.0
2011-08-18 09:30:00,23.39,23.55,23.39,23.46,461400.0,23.39,23.55,23.39,23.46,461400.0
2011-08-18 09:35:00,23.46,23.53,22.5,23.39,238400.0,23.46,23.53,22.5,23.39,238400.0
2011-08-18 09:40:00,23.47,23.47,23.23,23.24,149600.0,23.47,23.47,23.23,23.24,149600.0
2011-08-18 09:45:00,23.24,23.3,23.24,23.26,88000.0,23.24,23.3,23.24,23.26,88000.0
2011-08-18 09:50:00,23.25,23.4,23.25,23.38,147900.0,23.25,23.4,23.25,23.38,147900.0
2011-08-18 09:55:00,23.38,23.39,23.27,23.38,70400.0,23.38,23.39,23.27,23.38,70400.0
2011-08-18 10:00:00,23.37,23.39,23.26,23.34,159800.0,23.37,23.39,23.26,23.34,159800.0
2011-08-18 10:05:00,23.35,23.35,23.09,23.24,81700.0,23.35,23.35,23.09,23.24,81700.0
2011-08-18 10:10:00,23.24,23.37,23.24,23.37,49100.0,23.24,23.37,23.24,23.37,49100.0
2011-08-18 10:15:00,23.36,23.43,23.23,23.24,120400.0,23.36,23.43,23.23,23.24,120400.0
2011-08-18 10:20:00,23.23,23.37,23.21,23.35,61500.0,23.23,23.37,23.21,23.35,61500.0
2011-08-18 10:25:00,23.35,23.69,23.31,23.58,103300.0,23.35,23.69,23.31,23.58,103300.0
2011-08-18 10:30:00,23.58,23.63,23.53,23.6,44500.0,23.58,23.63,23.53,23.6,44500.0
2011-08-18 10:35:00,23.59,23.79,23.55,23.78,134800.0,23.59,23.79,23.55,23.78,134800.0
2011-08-18 10:40:00,23.77,23.8,23.7,23.8,75400.0,23.77,23.8,23.7,23.8,75400.0
2011-08-18 10:45:00,23.79,23.8,23.56,23.58,81800.0,23.79,23.8,23.56,23.58,81800.0
2011-08-18 10:50:00,23.56,23.59,23.45,23.59,74900.0,23.56,23.59,23.45,23.59,74900.0
2011-08-18 10:55:00,23.58,23.63,23.53,23.59,78200.0,23.58,23.63,23.53,23.59,78200.0
2011-08-18 11:00:00,23.59,23.79,23.57,23.78,49800.0,23.59,23.79,23.57,23.78,49800.0
2011-08-18 11:05:00,23.78,23.8,23.69,23.71,56400.0,23.78,23.8,23.69,23.71,56400.0
2011-08-18 11:10:00,23.71,23.85,23.7,23.8,105900.0,23.71,23.85,23.7,23.8,105900.0
2011-08-18 11:15:00,23.81,23.87,23.79,23.86,31900.0,23.81,23.87,23.79,23.86,31900.0
2011-08-18 11:20:00,23.86,23.93,23.86,23.88,35800.0,23.86,23.93,23.86,23.88,35800.0
2011-08-18 11:25:00,23.86,24.04,23.86,23.98,67400.0,23.86,24.04,23.86,23.98,67400.0
2011-08-18 11:30:00,23.99,24.16,23.98,24.15,74200.0,23.99,24.16,23.98,24.15,74200.0
2011-08-18 11:35:00,24.16,24.34,24.13,24.29,86900.0,24.16,24.34,24.13,24.29,86900.0
2011-08-18 11:40:00,24.31,24.43,24.28,24.33,63700.0,24.31,24.43,24.28,24.33,63700.0
2011-08-18 11:45:00,24.33,24.33,24.24,24.26,110500.0,24.33,24.33,24.24,24.26,110500.0
2011-08-18 11:50:00,24.26,24.37,24.24,24.35,33400.0,24.26,24.37,24.24,24.35,33400.0
2011-08-18 11:55:00,24.35,24.48,24.34,24.45,40400.0,24.35,24.48,24.34,24.45,40400.0
2011-08-18 12:00:00,24.45,24.47,24.27,24.28,36400.0,24.45,24.47,24.27,24.28,36400.0
2011-08-18 12:05:00,24.28,24.3,24.09,24.1,70100.0,24.28,24.3,24.09,24.1,70100.0
2011-08-18 12:10:00,24.09,24.17,24.04,24.08,51200.0,24.09,24.17,24.04,24.08,51200.0
2011-08-18 12:15:00,24.07,24.16,24.07,24.14,131700.0,24.07,24.16,24.07,24.14,131700.0
2011-08-18 12:20:00,24.13,24.18,24.1,24.17,26000.0,24.13,24.18,24.1,24.17,26000.0
2011-08-18 12:25:00,24.17,24.21,24.16,24.2,28600.0,24.17,24.21,24.16,24.2,28600.0
2011-08-18 12:30:00,24.18,24.18,24.03,24.03,61600.0,24.18,24.18,24.03,24.03,61600.0
2011-08-18 12:35:00,24.03,24.03,23.9,23.9,46300.0,24.03,24.03,23.9,23.9,46300.0
2011-08-18 12:40:00,23.9,23.91,23.85,23.85,27600.0,23.9,23.91,23.85,23.85,27600.0
2011-08-18 12:45:00,23.85,23.9,23.84,23.89,18700.0,23.85,23.9,23.84,23.89,18700.0
2011-08-18 12:50:00,23.9,23.9,23.84,23.85,20300.0,23.9,23.9,23.84,23.85,20300.0
2011-08-18 12:55:00,23.85,23.88,23.79,23.85,44400.0,23.85,23.88,23.79,23.85,44400.0
2011-08-18 13:00:00,23.84,23.89,23.84,23.88,33100.0,23.84,23.89,23.84,23.88,33100.0
2011-08-18 13:05:00,23.87,23.88,23.78,23.8,44200.0,23.87,23.88,23.78,23.8,44200.0
2011-08-18 13:10:00,23.8,23.82,23.77,23.77,26000.0,23.8,23.82,23.77,23.77,26000.0
2011-08-18 13:15:00,23.76,23.77,23.69,23.74,26700.0,23.76,23.77,23.69,23.74,26700.0
2011-08-18 13:20:00,23.75,23.8,23.75,23.8,20400.0,23.75,23.8,23.75,23.8,20400.0
2011-08-18 13:25:00,23.8,23.95,23.8,23.95,30600.0,23.8,23.95,23.8,23.95,30600.0
2011-08-18 13:30:00,23.95,23.95,23.82,23.82,32500.0,23.95,23.95,23.82,23.82,32500.0
2011-08-18 13:35:00,23.81,23.88,23.75,23.78,32800.0,23.81,23.88,23.75,23.78,32800.0
2011-08-18 13:40:00,23.78,23.92,23.77,23.89,26300.0,23.78,23.92,23.77,23.89,26300.0
2011-08-18 13:45:00,23.87,23.92,23.86,23.9,9300.0,23.87,23.92,23.86,23.9,9300.0
2011-08-18 13:50:00,23.9,23.93,23.78,23.82,27400.0,23.9,23.93,23.78,23.82,27400.0
2011-08-18 13:55:00,23.82,23.84,23.8,23.82,23500.0,23.82,23.84,23.8,23.82,23500.0
2011-08-18 14:00:00,23.83,24.08,23.83,24.03,48600.0,23.83,24.08,23.83,24.03,48600.0
2011-08-18 14:05:00,24.03,24.03,23.94,23.95,21100.0,24.03,24.03,23.94,23.95,21100.0
2011-08-18 14:10:00,23.94,23.96,23.85,23.87,22800.0,23.94,23.96,23.85,23.87,22800.0
2011-08-18 14:15:00,23.87,23.94,23.85,23.93,34100.0,23.87,23.94,23.85,23.93,34100.0
2011-08-18 14:20:00,23.94,23.98,23.92,23.98,20900.0,23.94,23.98,23.92,23.98,20900.0
2011-08-18 14:25:00,23.97,23.99,23.92,23.93,23800.0,23.97,23.99,23.92,23.93,23800.0
2011-08-18 14:30:00,23.92,23.93,23.78,23.81,30500.0,23.92,23.93,23.78,23.81,30500.0
2011-08-18 14:35:00,23.81,23.86,23.8,23.83,28400.0,23.81,23.86,23.8,23.83,28400.0
2011-08-18 14:40:00,23.82,23.82,23.78,23.81,19200.0,23.82,23.82,23.78,23.81,19200.0
2011-08-18 14:45:00,23.81,23.82,23.74,23.75,39500.0,23.81,23.82,23.74,23.75,39500.0
2011-08-18 14:50:00,23.76,23.76,23.67,23.68,29800.0,23.76,23.76,23.67,23.68,29800.0
2011-08-18 14:55:00,23.67,23.69,23.66,23.66,73700.0,23.67,23.69,23.66,23.66,73700.0
2011-08-18 15:00:00,23.66,23.73,23.65,23.72,53600.0,23.66,23.73,23.65,23.72,53600.0
2011-08-18 15:05:00,23.72,23.82,23.72,23.75,40500.0,23.72,23.82,23.72,23.75,40500.0
2011-08-18 15:10:00,23.76,23.79,23.75,23.76,27800.0,23.76,23.79,23.75,23.76,27800.0
2011-08-18 15:15:00,23.76,23.76,23.67,23.69,25900.0,23.76,23.76,23.67,23.69,25900.0
2011-08-18 15:20:00,23.69,23.7,23.65,23.66,35100.0,23.69,23.7,23.65,23.66,35100.0
2011-08-18 15:25:00,23.66,23.68,23.63,23.67,44000.0,23.66,23.68,23.63,23.67,44000.0
2011-08-18 15:30:00,23.67,23.69,23.66,23.68,40800.0,23.67,23.69,23.66,23.68,40800.0
2011-08-18 15:35:00,23.67,23.68,23.63,23.67,64400.0,23.67,23.68,23.63,23.67,64400.0
2011-08-18 15:40:00,23.66,23.67,23.62,23.63,73100.0,23.66,23.67,23.62,23.63,73100.0
2011-08-18 15:45:00,23.62,23.63,23.59,23.62,100000.0,23.62,23.63,23.59,23.62,100000.0
2011-08-18 15:50:00,23.63,23.72,23.62,23.71,106600.0,23.63,23.72,23.62,23.71,106600.0
2011-08-18 15:55:00,23.72,23.72,23.67,23.71,139700.0,23.72,23.72,23.67,23.71,139700.0
2011-08-19 09:30:00,23.43,23.79,23.4,23.76,32700.0,23.43,23.79,23.4,23.76,32700.0
2011-08-19 09:35:00,23.79,23.94,23.76,23.94,11200.0,23.79,23.94,23.76,23.94,11200.0
2011-08-19 09:40:00,23.94,24.11,23.92,24.1,22900.0,23.94,24.11,23.92,24.1,22900.0
2011-08-19 09:45:00,24.07,24.07,23.8,23.8,14100.0,24.07,24.07,23.8,23.8,14100.0
2011-08-19 09:50:00,23.8,23.9,23.73,23.9,16900.0,23.8,23.9,23.73,23.9,16900.0
2011-08-19 09:55:00,23.92,23.94,23.86,23.89,95200.0,23.92,23.94,23.86,23.89,95200.0
2011-08-19 10:00:00,23.88,23.91,23.88,23.88,61600.0,23.88,23.91,23.88,23.88,61600.0
2011-08-19 10:05:00,23.88,23.9,23.82,23.9,39200.0,23.88,23.9,23.82,23.9,39200.0
2011-08-19 10:10:00,23.9,23.91,23.85,23.85,20900.0,23.9,23.91,23.85,23.85,20900.0
2011-08-19 10:15:00,23.84,23.96,23.83,23.94,42700.0,23.84,23.96,23.83,23.94,42700.0
2011-08-19 10:20:00,23.94,23.95,23.91,23.93,27000.0,23.94,23.95,23.91,23.93,27000.0
2011-08-19 10:25:00,23.92,23.96,23.92,23.95,48100.0,23.92,23.96,23.92,23.95,48100.0
2011-08-19 10:30:00,23.95,23.96,23.91,23.94,33100.0,23.95,23.96,23.91,23.94,33100.0
2011-08-19 10:35:00,23.94,23.95,23.86,23.87,28000.0,23.94,23.95,23.86,23.87,28000.0
2011-08-19 10:40:00,23.87,23.9,23.84,23.86,27000.0,23.87,23.9,23.84,23.86,27000.0
2011-08-19 10:45:00,23.86,23.89,23.8,23.89,24700.0,23.86,23.89,23.8,23.89,24700.0
2011-08-19 10:50:00,23.88,23.89,23.81,23.86,18600.0,23.88,23.89,23.81,23.86,18600.0
2011-08-19 10:55:00,23.85,23.86,23.8,23.8,31200.0,23.85,23.86,23.8,23.8,31200.0
2011-08-19 11:00:00,23.8,23.83,23.77,23.82,15400.0,23.8,23.83,23.77,23.82,15400.0
2011-08-19 11:05:00,23.8,23.8,23.68,23.7,22000.0,23.8,23.8,23.68,23.7,22000.0
2011-08-19 11:10:00,23.7,23.71,23.64,23.64,21600.0,23.7,23.71,23.64,23.64,21600.0
2011-08-19 11:15:00,23.65,23.71,23.63,23.71,43400.0,23.65,23.71,23.63,23.71,43400.0
2011-08-19 11:20:00,23.7,23.73,23.7,23.73,11100.0,23.7,23.73,23.7,23.73,11100.0
2011-08-19 11:25:00,23.73,23.73,23.7,23.71,13500.0,23.73,23.73,23.7,23.71,13500.0
2011-08-19 11:30:00,23.71,23.73,23.71,23.73,18300.0,23.71,23.73,23.71,23.73,18300.0
2011-08-19 11:35:00,23.71,23.73,23.66,23.71,24000.0,23.71,23.73,23.66,23.71,24000.0
2011-08-19 11:40:00,23.71,23.83,23.71,23.8,21000.0,23.71,23.83,23.71,23.8,21000.0
2011-08-19 11:45:00,23.8,23.8,23.72,23.73,7800.0,23.8,23.8,23.72,23.73,7800.0
2011-08-19 11:50:00,23.73,23.79,23.72,23.78,10000.0,23.73,23.79,23.72,23.78,10000.0
2011-08-19 11:55:00,23.79,23.83,23.75,23.83,13300.0,23.79,23.83,23.75,23.83,13300.0
2011-08-19 12:00:00,23.83,23.84,23.82,23.83,12900.0,23.83,23.84,23.82,23.83,12900.0
2011-08-19 12:05:00,23.83,23.89,23.83,23.87,13900.0,23.83,23.89,23.83,23.87,13900.0
2011-08-19 12:10:00,23.87,23.87,23.82,23.87,14500.0,23.87,23.87,23.82,23.87,14500.0
2011-08-19 12:15:00,23.87,23.89,23.84,23.86,12500.0,23.87,23.89,23.84,23.86,12500.0
2011-08-19 12:20:00,23.86,23.88,23.82,23.83,12600.0,23.86,23.88,23.82,23.83,12600.0
2011-08-19 12:25:00,23.83,23.89,23.83,23.89,7900.0,23.83,23.89,23.83,23.89,7900.0
2011-08-19 12:30:00,23.9,23.9,23.86,23.89,13400.0,23.9,23.9,23.86,23.89,13400.0
2011-08-19 12:35:00,23.89,23.91,23.81,23.81,12000.0,23.89,23.91,23.81,23.81,12000.0
2011-08-19 12:40:00,23.81,23.84,23.78,23.84,8400.0,23.81,23.84,23.78,23.84,8400.0
2011-08-19 12:45:00,23.84,23.86,23.81,23.83,20500.0,23.84,23.86,23.81,23.83,20500.0
2011-08-19 12:50:00,23.83,23.84,23.81,23.83,6500.0,23.83,23.84,23.81,23.83,6500.0
2011-08-19 12:55:00,23.84,23.84,23.78,23.8,13100.0,23.84,23.84,23.78,23.8,13100.0
2011-08-19 13:00:00,23.8,23.8,23.77,23.8,23900.0,23.8,23.8,23.77,23.8,23900.0
2011-08-19 13:05:00,23.8,23.84,23.8,23.84,9100.0,23.8,23.84,23.8,23.84,9100.0
2011-08-19 13:10:00,23.83,23.85,23.83,23.83,8700.0,23.83,23.85,23.83,23.83,8700.0
2011-08-19 13:15:00,23.83,23.84,23.79,23.82,11700.0,23.83,23.84,23.79,23.82,11700.0
2011-08-19 13:20:00,23.82,23.83,23.79,23.8,8600.0,23.82,23.83,23.79,23.8,8600.0
2011-08-19 13:25:00,23.8,23.81,23.79,23.8,5200.0,23.8,23.81,23.79,23.8,5200.0
2011-08-19 13:30:00,23.8,23.8,23.75,23.76,35300.0,23.8,23.8,23.75,23.76,35300.0
2011-08-19 13:35:00,23.75,23.8,23.75,23.8,12300.0,23.75,23.8,23.75,23.8,12300.0
2011-08-19 13:40:00,23.79,23.8,23.71,23.72,14800.0,23.79,23.8,23.71,23.72,14800.0
2011-08-19 13:45:00,23.73,23.77,23.72,23.77,9300.0,23.73,23.77,23.72,23.77,9300.0
2011-08-19 13:50:00,23.78,23.78,23.71,23.71,10400.0,23.78,23.78,23.71,23.71,10400.0
2011-08-19 13:55:00,23.71,23.75,23.69,23.69,7600.0,23.71,23.75,23.69,23.69,7600.0
2011-08-19 14:00:00,23.69,23.73,23.66,23.66,11600.0,23.69,23.73,23.66,23.66,11600.0
2011-08-19 14:05:00,23.65,23.65,23.59,23.6,18500.0,23.65,23.65,23.59,23.6,18500.0
2011-08-19 14:10:00,23.6,23.61,23.56,23.61,16500.0,23.6,23.61,23.56,23.61,16500.0
2011-08-19 14:15:00,23.6,23.61,23.53,23.53,26100.0,23.6,23.61,23.53,23.53,26100.0
2011-08-19 14:20:00,23.53,23.53,23.46,23.48,26000.0,23.53,23.53,23.46,23.48,26000.0
2011-08-19 14:25:00,23.48,23.51,23.48,23.51,7200.0,23.48,23.51,23.48,23.51,7200.0
2011-08-19 14:30:00,23.51,23.52,23.44,23.45,21000.0,23.51,23.52,23.44,23.45,21000.0
2011-08-19 14:35:00,23.44,23.46,23.43,23.46,53200.0,23.44,23.46,23.43,23.46,53200.0
2011-08-19 14:40:00,23.46,23.55,23.46,23.53,43300.0,23.46,23.55,23.46,23.53,43300.0
2011-08-19 14:45:00,23.53,23.53,23.47,23.49,28600.0,23.53,23.53,23.47,23.49,28600.0
2011-08-19 14:50:00,23.5,23.52,23.44,23.48,43400.0,23.5,23.52,23.44,23.48,43400.0
2011-08-19 14:55:00,23.48,23.49,23.46,23.46,12200.0,23.48,23.49,23.46,23.46,12200.0
2011-08-19 15:00:00,23.47,23.51,23.44,23.5,52400.0,23.47,23.51,23.44,23.5,52400.0
2011-08-19 15:05:00,23.49,23.5,23.43,23.44,20600.0,23.49,23.5,23.43,23.44,20600.0
2011-08-19 15:10:00,23.45,23.45,23.39,23.41,24900.0,23.45,23.45,23.39,23.41,24900.0
2011-08-19 15:15:00,23.4,23.42,23.38,23.42,32100.0,23.4,23.42,23.38,23.42,32100.0
2011-08-19 15:20:00,23.42,23.49,23.42,23.48,43800.0,23.42,23.49,23.42,23.48,43800.0
2011-08-19 15:25:00,23.48,23.52,23.45,23.48,36000.0,23.48,23.52,23.45,23.48,36000.0
2011-08-19 15:30:00,23.5,23.5,23.42,23.43,34700.0,23.5,23.5,23.42,23.43,34700.0
2011-08-19 15:35:00,23.42,23.43,23.38,23.39,62300.0,23.42,23.43,23.38,23.39,62300.0
2011-08-19 15:40:00,23.39,23.4,23.37,23.39,44400.0,23.39,23.4,23.37,23.39,44400.0
2011-08-19 15:45:00,23.39,23.41,23.38,23.4,43200.0,23.39,23.41,23.38,23.4,43200.0
2011-08-19 15:50:00,23.39,23.41,23.39,23.39,96700.0,23.39,23.41,23.39,23.39,96700.0
2011-08-19 15:55:00,23.39,23.4,23.34,23.39,91800.0,23.39,23.4,23.34,23.39,91800.0
2011-08-22 09:30:00,23.83,23.98,23.63,23.69,28800.0,23.83,23.98,23.63,23.69,28800.0
2011-08-22 09:35:00,23.7,23.85,23.7,23.85,9400.0,23.7,23.85,23.7,23.85,9400.0
2011-08-22 09:40:00,23.87,23.95,23.78,23.8,34700.0,23.87,23.95,23.78,23.8,34700.0
2011-08-22 09:45:00,23.8,23.82,23.67,23.76,30100.0,23.8,23.82,23.67,23.76,30100.0
2011-08-22 09:50:00,23.76,23.78,23.69,23.69,10800.0,23.76,23.78,23.69,23.69,10800.0
2011-08-22 09:55:00,23.69,23.79,23.68,23.75,18900.0,23.69,23.79,23.68,23.75,18900.0
2011-08-22 10:00:00,23.76,23.81,23.75,23.79,25000.0,23.76,23.81,23.75,23.79,25000.0
2011-08-22 10:05:00,23.8,23.81,23.73,23.73,13400.0,23.8,23.81,23.73,23.73,13400.0
2011-08-22 10:10:00,23.72,23.76,23.69,23.74,15300.0,23.72,23.76,23.69,23.74,15300.0
2011-08-22 10:15:00,23.75,23.86,23.74,23.85,18800.0,23.75,23.86,23.74,23.85,18800.0
2011-08-22 10:20:00,23.85,23.88,23.84,23.88,20700.0,23.85,23.88,23.84,23.88,20700.0
2011-08-22 10:25:00,23.89,23.94,23.88,23.91,17600.0,23.89,23.94,23.88,23.91,17600.0
2011-08-22 10:30:00,23.91,23.96,23.91,23.95,10000.0,23.91,23.96,23.91,23.95,10000.0
2011-08-22 10:35:00,23.96,23.96,23.88,23.92,11900.0,23.96,23.96,23.88,23.92,11900.0
2011-08-22 10:40:00,23.91,23.94,23.88,23.89,12500.0,23.91,23.94,23.88,23.89,12500.0
2011-08-22 10:45:00,23.88,23.97,23.88,23.94,14800.0,23.88,23.97,23.88,23.94,14800.0
2011-08-22 10:50:00,23.95,23.98,23.86,23.88,14300.0,23.95,23.98,23.86,23.88,14300.0
2011-08-22 10:55:00,23.88,23.88,23.81,23.84,15900.0,23.88,23.88,23.81,23.84,15900.0
2011-08-22 11:00:00,23.83,23.89,23.82,23.88,21400.0,23.83,23.89,23.82,23.88,21400.0
2011-08-22 11:05:00,23.89,23.93,23.85,23.92,12400.0,23.89,23.93,23.85,23.92,12400.0
2011-08-22 11:10:00,23.92,23.93,23.89,23.9,14800.0,23.92,23.93,23.89,23.9,14800.0
2011-08-22 11:15:00,23.89,23.92,23.83,23.84,14200.0,23.89,23.92,23.83,23.84,14200.0
2011-08-22 11:20:00,23.84,23.84,23.78,23.79,8000.0,23.84,23.84,23.78,23.79,8000.0
2011-08-22 11:25:00,23.78,23.82,23.78,23.82,11100.0,23.78,23.82,23.78,23.82,11100.0
2011-08-22 11:30:00,23.83,23.86,23.82,23.82,8200.0,23.83,23.86,23.82,23.82,8200.0
2011-08-22 11:35:00,23.82,23.83,23.7,23.73,8000.0,23.82,23.83,23.7,23.73,8000.0
2011-08-22 11:40:00,23.72,23.72,23.64,23.64,12800.0,23.72,23.72,23.64,23.64,12800.0
2011-08-22 11:45:00,23.64,23.69,23.64,23.65,26800.0,23.64,23.69,23.64,23.65,26800.0
2011-08-22 11:50:00,23.65,23.66,23.6,23.62,15700.0,23.65,23.66,23.6,23.62,15700.0
2011-08-22 11:55:00,23.61,23.64,23.59,23.63,13800.0,23.61,23.64,23.59,23.63,13800.0
2011-08-22 12:00:00,23.63,23.67,23.63,23.67,8000.0,23.63,23.67,23.63,23.67,8000.0
2011-08-22 12:05:00,23.66,23.77,23.66,23.77,10400.0,23.66,23.77,23.66,23.77,10400.0
2011-08-22 12:10:00,23.78,23.78,23.76,23.77,5100.0,23.78,23.78,23.76,23.77,5100.0
2011-08-22 12:15:00,23.77,23.79,23.73,23.79,10400.0,23.77,23.79,23.73,23.79,10400.0
2011-08-22 12:20:00,23.8,23.82,23.78,23.78,10600.0,23.8,23.82,23.78,23.78,10600.0
2011-08-22 12:25:00,23.79,23.82,23.77,23.77,7600.0,23.79,23.82,23.77,23.77,7600.0
2011-08-22 12:30:00,23.77,23.79,23.7,23.7,12500.0,23.77,23.79,23.7,23.7,12500.0
2011-08-22 12:35:00,23.7,23.71,23.69,23.7,12400.0,23.7,23.71,23.69,23.7,12400.0
2011-08-22 12:40:00,23.7,23.76,23.68,23.75,16800.0,23.7,23.76,23.68,23.75,16800.0
2011-08-22 12:45:00,23.75,23.84,23.75,23.84,7800.0,23.75,23.84,23.75,23.84,7800.0
2011-08-22 12:50:00,23.85,23.86,23.8,23.86,9200.0,23.85,23.86,23.8,23.86,9200.0
2011-08-22 12:55:00,23.87,23.89,23.75,23.8,43600.0,23.87,23.89,23.75,23.8,43600.0
2011-08-22 13:00:00,23.8,23.85,23.79,23.85,10900.0,23.8,23.85,23.79,23.85,10900.0
2011-08-22 13:05:00,23.86,23.86,23.83,23.83,7100.0,23.86,23.86,23.83,23.83,7100.0
2011-08-22 13:10:00,23.82,23.82,23.78,23.78,7000.0,23.82,23.82,23.78,23.78,7000.0
2011-08-22 13:15:00,23.78,23.8,23.77,23.8,7900.0,23.78,23.8,23.77,23.8,7900.0
2011-08-22 13:20:00,23.79,23.84,23.79,23.81,10400.0,23.79,23.84,23.79,23.81,10400.0
2011-08-22 13:25:00,23.8,23.8,23.75,23.75,6400.0,23.8,23.8,23.75,23.75,6400.0
2011-08-22 13:30:00,23.75,23.77,23.69,23.69,9500.0,23.75,23.77,23.69,23.69,9500.0
2011-08-22 13:35:00,23.68,23.69,23.65,23.68,9500.0,23.68,23.69,23.65,23.68,9500.0
2011-08-22 13:40:00,23.69,23.71,23.68,23.71,9800.0,23.69,23.71,23.68,23.71,9800.0
2011-08-22 13:45:00,23.7,23.7,23.64,23.66,9100.0,23.7,23.7,23.64,23.66,9100.0
2011-08-22 13:50:00,23.66,23.67,23.6,23.62,20800.0,23.66,23.67,23.6,23.62,20800.0
2011-08-22 13:55:00,23.62,23.71,23.6,23.7,19800.0,23.62,23.71,23.6,23.7,19800.0
2011-08-22 14:00:00,23.71,23.75,23.69,23.73,18400.0,23.71,23.75,23.69,23.73,18400.0
2011-08-22 14:05:00,23.73,23.79,23.73,23.74,14600.0,23.73,23.79,23.73,23.74,14600.0
2011-08-22 14:10:00,23.74,23.79,23.74,23.78,12000.0,23.74,23.79,23.74,23.78,12000.0
2011-08-22 14:15:00,23.79,23.84,23.74,23.75,18900.0,23.79,23.84,23.74,23.75,18900.0
2011-08-22 14:20:00,23.76,23.82,23.76,23.77,8700.0,23.76,23.82,23.76,23.77,8700.0
2011-08-22 14:25:00,23.78,23.8,23.75,23.76,11100.0,23.78,23.8,23.75,23.76,11100.0
2011-08-22 14:30:00,23.76,23.77,23.74,23.76,7400.0,23.76,23.77,23.74,23.76,7400.0
2011-08-22 14:35:00,23.76,23.79,23.75,23.77,12900.0,23.76,23.79,23.75,23.77,12900.0
2011-08-22 14:40:00,23.77,23.81,23.77,23.78,11100.0,23.77,23.81,23.77,23.78,11100.0
2011-08-22 14:45:00,23.78,23.8,23.77,23.78,23900.0,23.78,23.8,23.77,23.78,23900.0
2011-08-22 14:50:00,23.78,23.78,23.7,23.71,14500.0,23.78,23.78,23.7,23.71,14500.0
2011-08-22 14:55:00,23.71,23.72,23.66,23.68,15300.0,23.71,23.72,23.66,23.68,15300.0
2011-08-22 15:00:00,23.66,23.73,23.66,23.69,29800.0,23.66,23.73,23.66,23.69,29800.0
2011-08-22 15:05:00,23.7,23.76,23.7,23.73,21400.0,23.7,23.76,23.7,23.73,21400.0
2011-08-22 15:10:00,23.73,23.8,23.72,23.79,15700.0,23.73,23.8,23.72,23.79,15700.0
2011-08-22 15:15:00,23.79,23.81,23.78,23.78,7000.0,23.79,23.81,23.78,23.78,7000.0
2011-08-22 15:20:00,23.77,23.83,23.77,23.81,27600.0,23.77,23.83,23.77,23.81,27600.0
2011-08-22 15:25:00,23.82,23.83,23.79,23.81,24700.0,23.82,23.83,23.79,23.81,24700.0
2011-08-22 15:30:00,23.81,23.84,23.8,23.8,28500.0,23.81,23.84,23.8,23.8,28500.0
2011-08-22 15:35:00,23.8,23.83,23.77,23.78,21400.0,23.8,23.83,23.77,23.78,21400.0
2011-08-22 15:40:00,23.78,23.79,23.74,23.79,33200.0,23.78,23.79,23.74,23.79,33200.0
2011-08-22 15:45:00,23.8,23.82,23.71,23.72,50700.0,23.8,23.82,23.71,23.72,50700.0
2011-08-22 15:50:00,23.72,23.74,23.63,23.67,52700.0,23.72,23.74,23.63,23.67,52700.0
2011-08-22 15:55:00,23.67,23.69,23.65,23.69,95300.0,23.67,23.69,23.65,23.69,95300.0
2011-08-23 09:30:00,23.78,23.83,23.64,23.71,7200.0,23.78,23.83,23.64,23.71,7200.0
2011-08-23 09:35:00,23.74,23.77,23.67,23.73,5400.0,23.74,23.77,23.67,23.73,5400.0
2011-08-23 09:40:00,23.68,23.79,23.68,23.74,4200.0,23.68,23.79,23.68,23.74,4200.0
2011-08-23 09:45:00,23.73,23.89,23.73,23.89,14800.0,23.73,23.89,23.73,23.89,14800.0
2011-08-23 09:50:00,23.88,23.92,23.85,23.92,7100.0,23.88,23.92,23.85,23.92,7100.0
2011-08-23 09:55:00,23.91,24.0,23.91,23.93,18300.0,23.91,24.0,23.91,23.93,18300.0
2011-08-23 10:00:00,23.93,24.1,23.93,24.09,20800.0,23.93,24.1,23.93,24.09,20800.0
2011-08-23 10:05:00,24.09,24.22,24.09,24.22,27700.0,24.09,24.22,24.09,24.22,27700.0
2011-08-23 10:10:00,24.22,24.3,24.21,24.25,68800.0,24.22,24.3,24.21,24.25,68800.0
2011-08-23 10:15:00,24.27,24.28,24.19,24.21,22900.0,24.27,24.28,24.19,24.21,22900.0
2011-08-23 10:20:00,24.2,24.25,24.19,24.23,20000.0,24.2,24.25,24.19,24.23,20000.0
2011-08-23 10:25:00,24.23,24.33,24.23,24.32,17900.0,24.23,24.33,24.23,24.32,17900.0
2011-08-23 10:30:00,24.32,24.39,24.32,24.39,29100.0,24.32,24.39,24.32,24.39,29100.0
2011-08-23 10:35:00,24.39,24.5,24.39,24.5,92500.0,24.39,24.5,24.39,24.5,92500.0
2011-08-23 10:40:00,24.5,24.5,24.43,24.43,30700.0,24.5,24.5,24.43,24.43,30700.0
2011-08-23 10:45:00,24.42,24.45,24.42,24.45,80800.0,24.42,24.45,24.42,24.45,80800.0
2011-08-23 10:50:00,24.45,24.48,24.42,24.44,50900.0,24.45,24.48,24.42,24.44,50900.0
2011-08-23 10:55:00,24.44,24.48,24.41,24.42,15300.0,24.44,24.48,24.41,24.42,15300.0
2011-08-23 11:00:00,24.41,24.44,24.37,24.37,23100.0,24.41,24.44,24.37,24.37,23100.0
2011-08-23 11:05:00,24.37,24.38,24.31,24.32,11500.0,24.37,24.38,24.31,24.32,11500.0
2011-08-23 11:10:00,24.33,24.35,24.3,24.34,7000.0,24.33,24.35,24.3,24.34,7000.0
2011-08-23 11:15:00,24.33,24.39,24.33,24.37,5300.0,24.33,24.39,24.33,24.37,5300.0
2011-08-23 11:20:00,24.37,24.38,24.25,24.28,17800.0,24.37,24.38,24.25,24.28,17800.0
2011-08-23 11:25:00,24.28,24.35,24.24,24.3,59100.0,24.28,24.35,24.24,24.3,59100.0
2011-08-23 11:30:00,24.3,24.33,24.29,24.32,14200.0,24.3,24.33,24.29,24.32,14200.0
2011-08-23 11:35:00,24.32,24.42,24.31,24.42,13300.0,24.32,24.42,24.31,24.42,13300.0
2011-08-23 11:40:00,24.4,24.41,24.39,24.41,11300.0,24.4,24.41,24.39,24.41,11300.0
2011-08-23 11:45:00,24.42,24.48,24.4,24.48,18400.0,24.42,24.48,24.4,24.48,18400.0
2011-08-23 11:50:00,24.48,24.52,24.48,24.52,12100.0,24.48,24.52,24.48,24.52,12100.0
2011-08-23 11:55:00,24.53,24.6,24.51,24.6,18700.0,24.53,24.6,24.51,24.6,18700.0
2011-08-23 12:00:00,24.59,24.63,24.58,24.62,34700.0,24.59,24.63,24.58,24.62,34700.0
2011-08-23 12:05:00,24.63,24.69,24.63,24.69,17700.0,24.63,24.69,24.63,24.69,17700.0
2011-08-23 12:10:00,24.69,24.73,24.69,24.7,36200.0,24.69,24.73,24.69,24.7,36200.0
2011-08-23 12:15:00,24.69,24.74,24.69,24.73,39400.0,24.69,24.74,24.69,24.73,39400.0
2011-08-23 12:20:00,24.71,24.73,24.69,24.72,26600.0,24.71,24.73,24.69,24.72,26600.0
2011-08-23 12:25:00,24.72,24.75,24.69,24.75,51000.0,24.72,24.75,24.69,24.75,51000.0
2011-08-23 12:30:00,24.75,24.81,24.74,24.8,23400.0,24.75,24.81,24.74,24.8,23400.0
2011-08-23 12:35:00,24.8,24.87,24.8,24.87,16500.0,24.8,24.87,24.8,24.87,16500.0
2011-08-23 12:40:00,24.88,24.92,24.87,24.9,17600.0,24.88,24.92,24.87,24.9,17600.0
2011-08-23 12:45:00,24.91,24.92,24.85,24.89,22900.0,24.91,24.92,24.85,24.89,22900.0
2011-08-23 12:50:00,24.89,24.97,24.88,24.97,16900.0,24.89,24.97,24.88,24.97,16900.0
2011-08-23 12:55:00,24.97,24.97,24.93,24.93,11300.0,24.97,24.97,24.93,24.93,11300.0
2011-08-23 13:00:00,24.93,24.96,24.91,24.95,20400.0,24.93,24.96,24.91,24.95,20400.0
2011-08-23 13:05:00,24.95,24.98,24.94,24.98,38000.0,24.95,24.98,24.94,24.98,38000.0
2011-08-23 13:10:00,24.97,25.0,24.97,24.98,34300.0,24.97,25.0,24.97,24.98,34300.0
2011-08-23 13:15:00,24.99,24.99,24.94,24.96,15100.0,24.99,24.99,24.94,24.96,15100.0
2011-08-23 13:20:00,24.96,24.97,24.9,24.91,10300.0,24.96,24.97,24.9,24.91,10300.0
2011-08-23 13:25:00,24.89,24.91,24.88,24.91,6200.0,24.89,24.91,24.88,24.91,6200.0
2011-08-23 13:30:00,24.91,24.93,24.9,24.92,17300.0,24.91,24.93,24.9,24.92,17300.0
2011-08-23 13:35:00,24.92,24.97,24.92,24.97,15200.0,24.92,24.97,24.92,24.97,15200.0
2011-08-23 13:40:00,24.97,25.0,24.95,25.0,38500.0,24.97,25.0,24.95,25.0,38500.0
2011-08-23 13:45:00,25.0,25.09,25.0,25.07,21500.0,25.0,25.09,25.0,25.07,21500.0
2011-08-23 13:50:00,25.07,25.07,24.86,24.95,29100.0,25.07,25.07,24.86,24.95,29100.0
2011-08-23 13:55:00,24.94,24.97,24.92,24.93,16000.0,24.94,24.97,24.92,24.93,16000.0
2011-08-23 14:00:00,24.95,24.97,24.91,24.97,19900.0,24.95,24.97,24.91,24.97,19900.0
2011-08-23 14:05:00,24.98,24.98,24.91,24.95,14100.0,24.98,24.98,24.91,24.95,14100.0
2011-08-23 14:10:00,24.95,24.97,24.93,24.95,38800.0,24.95,24.97,24.93,24.95,38800.0
2011-08-23 14:15:00,24.96,25.02,24.94,25.02,35500.0,24.96,25.02,24.94,25.02,35500.0
2011-08-23 14:20:00,25.02,25.02,24.95,24.98,51300.0,25.02,25.02,24.95,24.98,51300.0
2011-08-23 14:25:00,24.99,25.05,24.99,25.01,36800.0,24.99,25.05,24.99,25.01,36800.0
2011-08-23 14:30:00,25.02,25.05,25.0,25.02,21900.0,25.02,25.05,25.0,25.02,21900.0
2011-08-23 14:35:00,25.03,25.04,24.99,25.03,41900.0,25.03,25.04,24.99,25.03,41900.0
2011-08-23 14:40:00,25.02,25.02,25.0,25.0,11800.0,25.02,25.02,25.0,25.0,11800.0
2011-08-23 14:45:00,25.0,25.07,24.99,25.07,27500.0,25.0,25.07,24.99,25.07,27500.0
2011-08-23 14:50:00,25.07,25.12,25.07,25.11,31900.0,25.07,25.12,25.07,25.11,31900.0
2011-08-23 14:55:00,25.11,25.24,25.11,25.24,58200.0,25.11,25.24,25.11,25.24,58200.0
2011-08-23 15:00:00,25.23,25.36,25.23,25.35,80400.0,25.23,25.36,25.23,25.35,80400.0
2011-08-23 15:05:00,25.36,25.48,25.33,25.46,51100.0,25.36,25.48,25.33,25.46,51100.0
2011-08-23 15:10:00,25.46,25.48,25.42,25.43,41700.0,25.46,25.48,25.42,25.43,41700.0
2011-08-23 15:15:00,25.43,25.46,25.43,25.46,49900.0,25.43,25.46,25.43,25.46,49900.0
2011-08-23 15:20:00,25.45,25.47,25.44,25.45,44600.0,25.45,25.47,25.44,25.45,44600.0
2011-08-23 15:25:00,25.46,25.46,25.32,25.35,65500.0,25.46,25.46,25.32,25.35,65500.0
2011-08-23 15:30:00,25.35,25.36,25.24,25.25,47100.0,25.35,25.36,25.24,25.25,47100.0
2011-08-23 15:35:00,25.25,25.3,25.24,25.25,52600.0,25.25,25.3,25.24,25.25,52600.0
2011-08-23 15:40:00,25.25,25.3,25.24,25.29,35800.0,25.25,25.3,25.24,25.29,35800.0
2011-08-23 15:45:00,25.3,25.42,25.3,25.42,47400.0,25.3,25.42,25.3,25.42,47400.0
2011-08-23 15:50:00,25.43,25.54,25.42,25.5,116300.0,25.43,25.54,25.42,25.5,116300.0
2011-08-23 15:55:00,25.5,25.54,25.44,25.51,139100.0,25.5,25.54,25.44,25.51,139100.0
2011-08-24 09:30:00,25.39,25.59,25.14,25.53,23500.0,25.39,25.59,25.14,25.53,23500.0
2011-08-24 09:35:00,25.58,25.58,25.41,25.42,14100.0,25.58,25.58,25.41,25.42,14100.0
2011-08-24 09:40:00,25.41,25.46,25.29,25.45,31900.0,25.41,25.46,25.29,25.45,31900.0
2011-08-24 09:45:00,25.45,25.55,25.42,25.55,21200.0,25.45,25.55,25.42,25.55,21200.0
2011-08-24 09:50:00,25.53,25.65,25.5,25.65,22800.0,25.53,25.65,25.5,25.65,22800.0
2011-08-24 09:55:00,25.65,25.71,25.65,25.67,21600.0,25.65,25.71,25.65,25.67,21600.0
2011-08-24 10:00:00,25.68,25.73,25.58,25.67,20700.0,25.68,25.73,25.58,25.67,20700.0
2011-08-24 10:05:00,25.66,25.66,25.56,25.56,29800.0,25.66,25.66,25.56,25.56,29800.0
2011-08-24 10:10:00,25.58,25.6,25.46,25.47,39200.0,25.58,25.6,25.46,25.47,39200.0
2011-08-24 10:15:00,25.45,25.5,25.43,25.46,9500.0,25.45,25.5,25.43,25.46,9500.0
2011-08-24 10:20:00,25.45,25.46,25.36,25.44,37100.0,25.45,25.46,25.36,25.44,37100.0
2011-08-24 10:25:00,25.44,25.44,25.38,25.41,35100.0,25.44,25.44,25.38,25.41,35100.0
2011-08-24 10:30:00,25.41,25.43,25.29,25.31,39100.0,25.41,25.43,25.29,25.31,39100.0
2011-08-24 10:35:00,25.32,25.4,25.32,25.38,16400.0,25.32,25.4,25.32,25.38,16400.0
2011-08-24 10:40:00,25.36,25.41,25.36,25.39,57200.0,25.36,25.41,25.36,25.39,57200.0
2011-08-24 10:45:00,25.38,25.38,25.32,25.32,14300.0,25.38,25.38,25.32,25.32,14300.0
2011-08-24 10:50:00,25.32,25.36,25.3,25.32,13300.0,25.32,25.36,25.3,25.32,13300.0
2011-08-24 10:55:00,25.32,25.33,25.19,25.2,18500.0,25.32,25.33,25.19,25.2,18500.0
2011-08-24 11:00:00,25.2,25.22,25.09,25.14,28400.0,25.2,25.22,25.09,25.14,28400.0
2011-08-24 11:05:00,25.15,25.26,25.15,25.25,12400.0,25.15,25.26,25.15,25.25,12400.0
2011-08-24 11:10:00,25.26,25.3,25.25,25.3,9500.0,25.26,25.3,25.25,25.3,9500.0
2011-08-24 11:15:00,25.29,25.29,25.16,25.16,14400.0,25.29,25.29,25.16,25.16,14400.0
2011-08-24 11:20:00,25.16,25.31,25.14,25.29,17000.0,25.16,25.31,25.14,25.29,17000.0
2011-08-24 11:25:00,25.3,25.34,25.29,25.31,9200.0,25.3,25.34,25.29,25.31,9200.0
2011-08-24 11:30:00,25.3,25.3,25.23,25.25,11900.0,25.3,25.3,25.23,25.25,11900.0
2011-08-24 11:35:00,25.25,25.28,25.25,25.26,6700.0,25.25,25.28,25.25,25.26,6700.0
2011-08-24 11:40:00,25.25,25.25,25.16,25.16,9300.0,25.25,25.25,25.16,25.16,9300.0
2011-08-24 11:45:00,25.16,25.16,25.11,25.14,11500.0,25.16,25.16,25.11,25.14,11500.0
2011-08-24 11:50:00,25.13,25.19,25.13,25.19,11000.0,25.13,25.19,25.13,25.19,11000.0
2011-08-24 11:55:00,25.2,25.23,25.17,25.18,11300.0,25.2,25.23,25.17,25.18,11300.0
2011-08-24 12:00:00,25.17,25.17,25.05,25.07,13200.0,25.17,25.17,25.05,25.07,13200.0
2011-08-24 12:05:00,25.07,25.11,25.06,25.07,8200.0,25.07,25.11,25.06,25.07,8200.0
2011-08-24 12:10:00,25.08,25.1,25.04,25.1,11100.0,25.08,25.1,25.04,25.1,11100.0
2011-08-24 12:15:00,25.09,25.14,25.09,25.13,9800.0,25.09,25.14,25.09,25.13,9800.0
2011-08-24 12:20:00,25.13,25.18,25.13,25.18,8200.0,25.13,25.18,25.13,25.18,8200.0
2011-08-24 12:25:00,25.18,25.18,25.1,25.12,14500.0,25.18,25.18,25.1,25.12,14500.0
2011-08-24 12:30:00,25.13,25.17,25.13,25.17,8500.0,25.13,25.17,25.13,25.17,8500.0
2011-08-24 12:35:00,25.17,25.2,25.16,25.19,7100.0,25.17,25.2,25.16,25.19,7100.0
2011-08-24 12:40:00,25.2,25.28,25.13,25.28,76500.0,25.2,25.28,25.13,25.28,76500.0
2011-08-24 12:45:00,25.27,25.27,25.21,25.22,11900.0,25.27,25.27,25.21,25.22,11900.0
2011-08-24 12:50:00,25.22,25.24,25.21,25.21,10200.0,25.22,25.24,25.21,25.21,10200.0
2011-08-24 12:55:00,25.22,25.29,25.21,25.29,14800.0,25.22,25.29,25.21,25.29,14800.0
2011-08-24 13:00:00,25.29,25.32,25.25,25.3,16300.0,25.29,25.32,25.25,25.3,16300.0
2011-08-24 13:05:00,25.31,25.33,25.29,25.29,7600.0,25.31,25.33,25.29,25.29,7600.0
2011-08-24 13:10:00,25.27,25.31,25.27,25.29,8500.0,25.27,25.31,25.27,25.29,8500.0
2011-08-24 13:15:00,25.29,25.32,25.28,25.3,9200.0,25.29,25.32,25.28,25.3,9200.0
2011-08-24 13:20:00,25.31,25.38,25.3,25.36,16700.0,25.31,25.38,25.3,25.36,16700.0
2011-08-24 13:25:00,25.35,25.37,25.33,25.34,14100.0,25.35,25.37,25.33,25.34,14100.0
2011-08-24 13:30:00,25.34,25.34,25.27,25.27,8200.0,25.34,25.34,25.27,25.27,8200.0
2011-08-24 13:35:00,25.27,25.34,25.27,25.29,12100.0,25.27,25.34,25.27,25.29,12100.0
2011-08-24 13:40:00,25.28,25.28,25.24,25.24,8000.0,25.28,25.28,25.24,25.24,8000.0
2011-08-24 13:45:00,25.24,25.3,25.21,25.3,14600.0,25.24,25.3,25.21,25.3,14600.0
2011-08-24 13:50:00,25.29,25.29,25.24,25.27,8700.0,25.29,25.29,25.24,25.27,8700.0
2011-08-24 13:55:00,25.27,25.35,25.26,25.34,14000.0,25.27,25.35,25.26,25.34,14000.0
2011-08-24 14:00:00,25.34,25.34,25.3,25.3,13800.0,25.34,25.34,25.3,25.3,13800.0
2011-08-24 14:05:00,25.3,25.32,25.27,25.31,14200.0,25.3,25.32,25.27,25.31,14200.0
2011-08-24 14:10:00,25.31,25.34,25.31,25.33,13900.0,25.31,25.34,25.31,25.33,13900.0
2011-08-24 14:15:00,25.32,25.33,25.26,25.27,10800.0,25.32,25.33,25.26,25.27,10800.0
2011-08-24 14:20:00,25.26,25.27,25.21,25.24,13700.0,25.26,25.27,25.21,25.24,13700.0
2011-08-24 14:25:00,25.24,25.26,25.21,25.25,13300.0,25.24,25.26,25.21,25.25,13300.0
2011-08-24 14:30:00,25.26,25.3,25.25,25.3,12200.0,25.26,25.3,25.25,25.3,12200.0
2011-08-24 14:35:00,25.3,25.32,25.29,25.32,16400.0,25.3,25.32,25.29,25.32,16400.0
2011-08-24 14:40:00,25.32,25.34,25.31,25.34,11100.0,25.32,25.34,25.31,25.34,11100.0
2011-08-24 14:45:00,25.34,25.36,25.33,25.33,15400.0,25.34,25.36,25.33,25.33,15400.0
2011-08-24 14:50:00,25.33,25.36,25.33,25.36,14400.0,25.33,25.36,25.33,25.36,14400.0
2011-08-24 14:55:00,25.36,25.4,25.35,25.39,23900.0,25.36,25.4,25.35,25.39,23900.0
2011-08-24 15:00:00,25.39,25.43,25.38,25.43,67300.0,25.39,25.43,25.38,25.43,67300.0
2011-08-24 15:05:00,25.43,25.44,25.36,25.38,23400.0,25.43,25.44,25.36,25.38,23400.0
2011-08-24 15:10:00,25.38,25.43,25.37,25.43,14800.0,25.38,25.43,25.37,25.43,14800.0
2011-08-24 15:15:00,25.44,25.47,25.43,25.46,18600.0,25.44,25.47,25.43,25.46,18600.0
2011-08-24 15:20:00,25.46,25.51,25.45,25.49,27400.0,25.46,25.51,25.45,25.49,27400.0
2011-08-24 15:25:00,25.49,25.51,25.48,25.48,16900.0,25.49,25.51,25.48,25.48,16900.0
2011-08-24 15:30:00,25.48,25.52,25.48,25.52,28200.0,25.48,25.52,25.48,25.52,28200.0
2011-08-24 15:35:00,25.52,25.53,25.47,25.48,24600.0,25.52,25.53,25.47,25.48,24600.0
2011-08-24 15:40:00,25.48,25.51,25.45,25.51,35600.0,25.48,25.51,25.45,25.51,35600.0
2011-08-24 15:45:00,25.51,25.51,25.47,25.48,40100.0,25.51,25.51,25.47,25.48,40100.0
2011-08-24 15:50:00,25.47,25.5,25.44,25.5,51900.0,25.47,25.5,25.44,25.5,51900.0
2011-08-24 15:55:00,25.49,25.49,25.45,25.47,95600.0,25.49,25.49,25.45,25.47,95600.0
2011-08-25 09:30:00,25.56,25.56,25.36,25.38,13600.0,25.56,25.56,25.36,25.38,13600.0
2011-08-25 09:35:00,25.44,25.46,25.38,25.39,3800.0,25.44,25.46,25.38,25.39,3800.0
2011-08-25 09:40:00,25.39,25.42,25.29,25.42,10100.0,25.39,25.42,25.29,25.42,10100.0
2011-08-25 09:45:00,25.42,25.45,25.34,25.34,5900.0,25.42,25.45,25.34,25.34,5900.0
2011-08-25 09:50:00,25.36,25.36,25.23,25.24,7300.0,25.36,25.36,25.23,25.24,7300.0
2011-08-25 09:55:00,25.22,25.25,25.17,25.23,10700.0,25.22,25.25,25.17,25.23,10700.0
2011-08-25 10:00:00,25.25,25.25,25.08,25.13,11800.0,25.25,25.25,25.08,25.13,11800.0
2011-08-25 10:05:00,25.13,25.19,25.1,25.19,15800.0,25.13,25.19,25.1,25.19,15800.0
2011-08-25 10:10:00,25.2,25.21,25.12,25.2,13800.0,25.2,25.21,25.12,25.2,13800.0
2011-08-25 10:15:00,25.19,25.23,25.16,25.17,12300.0,25.19,25.23,25.16,25.17,12300.0
2011-08-25 10:20:00,25.17,25.19,25.06,25.12,10600.0,25.17,25.19,25.06,25.12,10600.0
2011-08-25 10:25:00,25.11,25.13,25.06,25.11,6200.0,25.11,25.13,25.06,25.11,6200.0
2011-08-25 10:30:00,25.11,25.14,25.05,25.12,11000.0,25.11,25.14,25.05,25.12,11000.0
2011-08-25 10:35:00,25.09,25.09,24.93,24.93,18300.0,25.09,25.09,24.93,24.93,18300.0
2011-08-25 10:40:00,24.96,24.96,24.87,24.87,31800.0,24.96,24.96,24.87,24.87,31800.0
2011-08-25 10:45:00,24.88,24.91,24.86,24.87,8600.0,24.88,24.91,24.86,24.87,8600.0
2011-08-25 10:50:00,24.86,24.92,24.81,24.84,22000.0,24.86,24.92,24.81,24.84,22000.0
2011-08-25 10:55:00,24.84,24.87,24.81,24.83,12900.0,24.84,24.87,24.81,24.83,12900.0
2011-08-25 11:00:00,24.82,24.88,24.82,24.84,15400.0,24.82,24.88,24.82,24.84,15400.0
2011-08-25 11:05:00,24.83,24.84,24.77,24.81,15800.0,24.83,24.84,24.77,24.81,15800.0
2011-08-25 11:10:00,24.79,24.87,24.78,24.84,19200.0,24.79,24.87,24.78,24.84,19200.0
2011-08-25 11:15:00,24.85,24.93,24.85,24.89,28200.0,24.85,24.93,24.85,24.89,28200.0
2011-08-25 11:20:00,24.89,24.94,24.88,24.92,14100.0,24.89,24.94,24.88,24.92,14100.0
2011-08-25 11:25:00,24.94,24.97,24.88,24.91,41500.0,24.94,24.97,24.88,24.91,41500.0
2011-08-25 11:30:00,24.89,24.91,24.85,24.89,56200.0,24.89,24.91,24.85,24.89,56200.0
2011-08-25 11:35:00,24.88,24.9,24.76,24.79,47700.0,24.88,24.9,24.76,24.79,47700.0
2011-08-25 11:40:00,24.79,24.8,24.66,24.69,92100.0,24.79,24.8,24.66,24.69,92100.0
2011-08-25 11:45:00,24.69,24.78,24.68,24.77,32500.0,24.69,24.78,24.68,24.77,32500.0
2011-08-25 11:50:00,24.78,24.79,24.76,24.78,11800.0,24.78,24.79,24.76,24.78,11800.0
2011-08-25 11:55:00,24.78,24.8,24.78,24.79,18600.0,24.78,24.8,24.78,24.79,18600.0
2011-08-25 12:00:00,24.79,24.8,24.78,24.79,13800.0,24.79,24.8,24.78,24.79,13800.0
2011-08-25 12:05:00,24.78,24.8,24.77,24.77,13800.0,24.78,24.8,24.77,24.77,13800.0
2011-08-25 12:10:00,24.79,24.8,24.75,24.78,10500.0,24.79,24.8,24.75,24.78,10500.0
2011-08-25 12:15:00,24.78,24.79,24.73,24.74,20600.0,24.78,24.79,24.73,24.74,20600.0
2011-08-25 12:20:00,24.74,24.76,24.72,24.74,7900.0,24.74,24.76,24.72,24.74,7900.0
2011-08-25 12:25:00,24.75,24.76,24.72,24.75,13400.0,24.75,24.76,24.72,24.75,13400.0
2011-08-25 12:30:00,24.75,24.75,24.7,24.71,8000.0,24.75,24.75,24.7,24.71,8000.0
2011-08-25 12:35:00,24.7,24.71,24.67,24.71,10300.0,24.7,24.71,24.67,24.71,10300.0
2011-08-25 12:40:00,24.71,24.72,24.69,24.7,7200.0,24.71,24.72,24.69,24.7,7200.0
2011-08-25 12:45:00,24.7,24.7,24.65,24.69,16400.0,24.7,24.7,24.65,24.69,16400.0
2011-08-25 12:50:00,24.69,24.69,24.65,24.69,14200.0,24.69,24.69,24.65,24.69,14200.0
2011-08-25 12:55:00,24.69,24.69,24.67,24.68,11100.0,24.69,24.69,24.67,24.68,11100.0
2011-08-25 13:00:00,24.68,24.68,24.66,24.68,21900.0,24.68,24.68,24.66,24.68,21900.0
2011-08-25 13:05:00,24.68,24.68,24.64,24.64,13100.0,24.68,24.68,24.64,24.64,13100.0
2011-08-25 13:10:00,24.65,24.69,24.65,24.68,13700.0,24.65,24.69,24.65,24.68,13700.0
2011-08-25 13:15:00,24.68,24.7,24.66,24.67,8400.0,24.68,24.7,24.66,24.67,8400.0
2011-08-25 13:20:00,24.67,24.72,24.67,24.7,20300.0,24.67,24.72,24.67,24.7,20300.0
2011-08-25 13:25:00,24.7,24.74,24.68,24.74,13000.0,24.7,24.74,24.68,24.74,13000.0
2011-08-25 13:30:00,24.75,24.77,24.71,24.74,12200.0,24.75,24.77,24.71,24.74,12200.0
2011-08-25 13:35:00,24.73,24.77,24.71,24.77,6500.0,24.73,24.77,24.71,24.77,6500.0
2011-08-25 13:40:00,24.78,24.79,24.72,24.73,13300.0,24.78,24.79,24.72,24.73,13300.0
2011-08-25 13:45:00,24.73,24.75,24.68,24.69,12900.0,24.73,24.75,24.68,24.69,12900.0
2011-08-25 13:50:00,24.7,24.72,24.7,24.71,12100.0,24.7,24.72,24.7,24.71,12100.0
2011-08-25 13:55:00,24.71,24.73,24.69,24.72,23700.0,24.71,24.73,24.69,24.72,23700.0
2011-08-25 14:00:00,24.72,24.74,24.7,24.73,21900.0,24.72,24.74,24.7,24.73,21900.0
2011-08-25 14:05:00,24.73,24.73,24.66,24.68,19600.0,24.73,24.73,24.66,24.68,19600.0
2011-08-25 14:10:00,24.69,24.7,24.69,24.69,17500.0,24.69,24.7,24.69,24.69,17500.0
2011-08-25 14:15:00,24.69,24.71,24.69,24.7,21800.0,24.69,24.71,24.69,24.7,21800.0
2011-08-25 14:20:00,24.7,24.7,24.64,24.66,16500.0,24.7,24.7,24.64,24.66,16500.0
2011-08-25 14:25:00,24.65,24.7,24.63,24.7,10100.0,24.65,24.7,24.63,24.7,10100.0
2011-08-25 14:30:00,24.7,24.71,24.69,24.71,23100.0,24.7,24.71,24.69,24.71,23100.0
2011-08-25 14:35:00,24.71,24.74,24.7,24.74,20600.0,24.71,24.74,24.7,24.74,20600.0
2011-08-25 14:40:00,24.73,24.73,24.7,24.7,10600.0,24.73,24.73,24.7,24.7,10600.0
2011-08-25 14:45:00,24.71,24.72,24.68,24.68,11900.0,24.71,24.72,24.68,24.68,11900.0
2011-08-25 14:50:00,24.69,24.7,24.67,24.68,9700.0,24.69,24.7,24.67,24.68,9700.0
2011-08-25 14:55:00,24.69,24.69,24.63,24.63,14300.0,24.69,24.69,24.63,24.63,14300.0
2011-08-25 15:00:00,24.63,24.63,24.57,24.6,20900.0,24.63,24.63,24.57,24.6,20900.0
2011-08-25 15:05:00,24.6,24.63,24.6,24.61,15300.0,24.6,24.63,24.6,24.61,15300.0
2011-08-25 15:10:00,24.62,24.62,24.59,24.59,18700.0,24.62,24.62,24.59,24.59,18700.0
2011-08-25 15:15:00,24.59,24.72,24.59,24.72,28900.0,24.59,24.72,24.59,24.72,28900.0
2011-08-25 15:20:00,24.73,24.79,24.73,24.77,18400.0,24.73,24.79,24.73,24.77,18400.0
2011-08-25 15:25:00,24.78,24.78,24.73,24.75,29000.0,24.78,24.78,24.73,24.75,29000.0
2011-08-25 15:30:00,24.75,24.76,24.72,24.73,19800.0,24.75,24.76,24.72,24.73,19800.0
2011-08-25 15:35:00,24.73,24.75,24.73,24.75,14700.0,24.73,24.75,24.73,24.75,14700.0
2011-08-25 15:40:00,24.75,24.75,24.7,24.71,25300.0,24.75,24.75,24.7,24.71,25300.0
2011-08-25 15:45:00,24.7,24.72,24.68,24.7,40400.0,24.7,24.72,24.68,24.7,40400.0
2011-08-25 15:50:00,24.7,24.72,24.64,24.7,39100.0,24.7,24.72,24.64,24.7,39100.0
2011-08-25 15:55:00,24.7,24.7,24.67,24.68,74500.0,24.7,24.7,24.67,24.68,74500.0
2011-08-26 09:30:00,24.5,24.67,24.5,24.57,7800.0,24.5,24.67,24.5,24.57,7800.0
2011-08-26 09:35:00,24.59,24.62,24.43,24.45,6400.0,24.59,24.62,24.43,24.45,6400.0
2011-08-26 09:40:00,24.46,24.46,24.39,24.4,13900.0,24.46,24.46,24.39,24.4,13900.0
2011-08-26 09:45:00,24.4,24.4,24.35,24.4,7700.0,24.4,24.4,24.35,24.4,7700.0
2011-08-26 09:50:00,24.39,24.41,24.36,24.41,13100.0,24.39,24.41,24.36,24.41,13100.0
2011-08-26 09:55:00,24.44,24.5,24.43,24.5,4400.0,24.44,24.5,24.43,24.5,4400.0
2011-08-26 10:00:00,24.49,24.49,24.36,24.39,12800.0,24.49,24.49,24.36,24.39,12800.0
2011-08-26 10:05:00,24.37,24.37,24.26,24.35,9800.0,24.37,24.37,24.26,24.35,9800.0
2011-08-26 10:10:00,24.34,24.39,24.31,24.39,6100.0,24.34,24.39,24.31,24.39,6100.0
2011-08-26 10:15:00,24.35,24.54,24.35,24.53,54100.0,24.35,24.54,24.35,24.53,54100.0
2011-08-26 10:20:00,24.53,24.73,24.52,24.7,19000.0,24.53,24.73,24.52,24.7,19000.0
2011-08-26 10:25:00,24.72,24.87,24.72,24.73,12500.0,24.72,24.87,24.72,24.73,12500.0
2011-08-26 10:30:00,24.73,24.76,24.54,24.54,29000.0,24.73,24.76,24.54,24.54,29000.0
2011-08-26 10:35:00,24.56,24.64,24.51,24.6,12700.0,24.56,24.64,24.51,24.6,12700.0
2011-08-26 10:40:00,24.59,24.72,24.56,24.72,10100.0,24.59,24.72,24.56,24.72,10100.0
2011-08-26 10:45:00,24.73,24.94,24.73,24.87,10500.0,24.73,24.94,24.73,24.87,10500.0
2011-08-26 10:50:00,24.87,24.95,24.82,24.82,10100.0,24.87,24.95,24.82,24.82,10100.0
2011-08-26 10:55:00,24.83,24.83,24.72,24.73,5300.0,24.83,24.83,24.72,24.73,5300.0
2011-08-26 11:00:00,24.73,24.83,24.68,24.81,11900.0,24.73,24.83,24.68,24.81,11900.0
2011-08-26 11:05:00,24.82,24.89,24.81,24.86,8700.0,24.82,24.89,24.81,24.86,8700.0
2011-08-26 11:10:00,24.88,24.92,24.84,24.88,9000.0,24.88,24.92,24.84,24.88,9000.0
2011-08-26 11:15:00,24.9,24.94,24.86,24.89,27900.0,24.9,24.94,24.86,24.89,27900.0
2011-08-26 11:20:00,24.88,24.92,24.86,24.86,6000.0,24.88,24.92,24.86,24.86,6000.0
2011-08-26 11:25:00,24.84,24.87,24.81,24.81,3100.0,24.84,24.87,24.81,24.81,3100.0
2011-08-26 11:30:00,24.82,24.86,24.82,24.85,5400.0,24.82,24.86,24.82,24.85,5400.0
2011-08-26 11:35:00,24.87,24.9,24.87,24.88,7400.0,24.87,24.9,24.87,24.88,7400.0
2011-08-26 11:40:00,24.87,24.89,24.83,24.89,4300.0,24.87,24.89,24.83,24.89,4300.0
2011-08-26 11:45:00,24.88,24.9,24.83,24.83,2400.0,24.88,24.9,24.83,24.83,2400.0
2011-08-26 11:50:00,24.85,24.89,24.83,24.88,6600.0,24.85,24.89,24.83,24.88,6600.0
2011-08-26 11:55:00,24.9,24.92,24.89,24.9,4900.0,24.9,24.92,24.89,24.9,4900.0
2011-08-26 12:00:00,24.9,24.97,24.89,24.95,17600.0,24.9,24.97,24.89,24.95,17600.0
2011-08-26 12:05:00,24.97,25.0,24.95,25.0,14300.0,24.97,25.0,24.95,25.0,14300.0
2011-08-26 12:10:00,25.0,25.06,24.98,24.98,17900.0,25.0,25.06,24.98,24.98,17900.0
2011-08-26 12:15:00,25.0,25.0,24.96,24.98,4400.0,25.0,25.0,24.96,24.98,4400.0
2011-08-26 12:20:00,24.96,25.02,24.96,25.01,5500.0,24.96,25.02,24.96,25.01,5500.0
2011-08-26 12:25:00,25.01,25.09,25.0,25.09,8400.0,25.01,25.09,25.0,25.09,8400.0
2011-08-26 12:30:00,25.09,25.09,25.03,25.03,11100.0,25.09,25.09,25.03,25.03,11100.0
2011-08-26 12:35:00,25.04,25.04,24.99,25.01,20000.0,25.04,25.04,24.99,25.01,20000.0
2011-08-26 12:40:00,25.02,25.06,25.02,25.04,6900.0,25.02,25.06,25.02,25.04,6900.0
2011-08-26 12:45:00,25.05,25.05,24.97,24.97,6600.0,25.05,25.05,24.97,24.97,6600.0
2011-08-26 12:50:00,24.97,25.01,24.96,24.99,5100.0,24.97,25.01,24.96,24.99,5100.0
2011-08-26 12:55:00,24.99,25.01,24.94,24.96,43100.0,24.99,25.01,24.94,24.96,43100.0
2011-08-26 13:00:00,24.95,24.95,24.9,24.95,11100.0,24.95,24.95,24.9,24.95,11100.0
2011-08-26 13:05:00,24.95,24.98,24.91,24.94,26900.0,24.95,24.98,24.91,24.94,26900.0
2011-08-26 13:10:00,24.95,25.01,24.95,25.01,10600.0,24.95,25.01,24.95,25.01,10600.0
2011-08-26 13:15:00,25.01,25.06,25.01,25.04,5400.0,25.01,25.06,25.01,25.04,5400.0
2011-08-26 13:20:00,25.03,25.03,24.98,25.01,15100.0,25.03,25.03,24.98,25.01,15100.0
2011-08-26 13:25:00,25.02,25.08,25.01,25.08,9700.0,25.02,25.08,25.01,25.08,9700.0
2011-08-26 13:30:00,25.07,25.09,25.07,25.08,5200.0,25.07,25.09,25.07,25.08,5200.0
2011-08-26 13:35:00,25.08,25.09,25.08,25.09,5700.0,25.08,25.09,25.08,25.09,5700.0
2011-08-26 13:40:00,25.09,25.12,25.08,25.1,11900.0,25.09,25.12,25.08,25.1,11900.0
2011-08-26 13:45:00,25.1,25.13,25.09,25.12,8000.0,25.1,25.13,25.09,25.12,8000.0
2011-08-26 13:50:00,25.12,25.12,25.08,25.11,9100.0,25.12,25.12,25.08,25.11,9100.0
2011-08-26 13:55:00,25.11,25.14,25.09,25.13,8400.0,25.11,25.14,25.09,25.13,8400.0
2011-08-26 14:00:00,25.13,25.16,25.12,25.14,10000.0,25.13,25.16,25.12,25.14,10000.0
2011-08-26 14:05:00,25.13,25.13,25.09,25.11,8200.0,25.13,25.13,25.09,25.11,8200.0
2011-08-26 14:10:00,25.11,25.12,25.09,25.09,8100.0,25.11,25.12,25.09,25.09,8100.0
2011-08-26 14:15:00,25.09,25.14,25.09,25.14,7800.0,25.09,25.14,25.09,25.14,7800.0
2011-08-26 14:20:00,25.13,25.17,25.12,25.13,12400.0,25.13,25.17,25.12,25.13,12400.0
2011-08-26 14:25:00,25.12,25.13,25.04,25.05,12800.0,25.12,25.13,25.04,25.05,12800.0
2011-08-26 14:30:00,25.05,25.05,25.02,25.05,12900.0,25.05,25.05,25.02,25.05,12900.0
2011-08-26 14:35:00,25.04,25.05,24.98,24.98,20600.0,25.04,25.05,24.98,24.98,20600.0
2011-08-26 14:40:00,25.02,25.08,25.01,25.07,14200.0,25.02,25.08,25.01,25.07,14200.0
2011-08-26 14:45:00,25.07,25.1,25.06,25.08,6600.0,25.07,25.1,25.06,25.08,6600.0
2011-08-26 14:50:00,25.08,25.12,25.08,25.09,9600.0,25.08,25.12,25.08,25.09,9600.0
2011-08-26 14:55:00,25.09,25.11,25.07,25.08,17900.0,25.09,25.11,25.07,25.08,17900.0
2011-08-26 15:00:00,25.08,25.08,25.02,25.03,18600.0,25.08,25.08,25.02,25.03,18600.0
2011-08-26 15:05:00,25.03,25.03,24.99,24.99,9600.0,25.03,25.03,24.99,24.99,9600.0
2011-08-26 15:10:00,24.99,25.01,24.97,24.99,10500.0,24.99,25.01,24.97,24.99,10500.0
2011-08-26 15:15:00,24.99,25.0,24.91,24.92,13800.0,24.99,25.0,24.91,24.92,13800.0
2011-08-26 15:20:00,24.93,24.95,24.91,24.91,13700.0,24.93,24.95,24.91,24.91,13700.0
2011-08-26 15:25:00,24.91,24.98,24.9,24.97,14800.0,24.91,24.98,24.9,24.97,14800.0
2011-08-26 15:30:00,24.98,25.02,24.96,25.02,15200.0,24.98,25.02,24.96,25.02,15200.0
2011-08-26 15:35:00,25.02,25.06,25.0,25.05,22800.0,25.02,25.06,25.0,25.05,22800.0
2011-08-26 15:40:00,25.05,25.11,25.05,25.11,19800.0,25.05,25.11,25.05,25.11,19800.0
2011-08-26 15:45:00,25.11,25.13,25.1,25.1,31000.0,25.11,25.13,25.1,25.1,31000.0
2011-08-26 15:50:00,25.1,25.1,25.04,25.07,42900.0,25.1,25.1,25.04,25.07,42900.0
2011-08-26 15:55:00,25.07,25.1,25.05,25.09,61400.0,25.07,25.1,25.05,25.09,61400.0
2011-08-29 09:30:00,25.42,25.42,25.29,25.35,10900.0,25.42,25.42,25.29,25.35,10900.0
2011-08-29 09:35:00,25.34,25.48,25.34,25.42,4400.0,25.34,25.48,25.34,25.42,4400.0
2011-08-29 09:40:00,25.42,25.5,25.34,25.47,5500.0,25.42,25.5,25.34,25.47,5500.0
2011-08-29 09:45:00,25.47,25.5,25.47,25.5,5300.0,25.47,25.5,25.47,25.5,5300.0
2011-08-29 09:50:00,25.5,25.56,25.5,25.56,5800.0,25.5,25.56,25.5,25.56,5800.0
2011-08-29 09:55:00,25.54,25.55,25.5,25.55,3100.0,25.54,25.55,25.5,25.55,3100.0
2011-08-29 10:00:00,25.56,25.56,25.48,25.5,11900.0,25.56,25.56,25.48,25.5,11900.0
2011-08-29 10:05:00,25.52,25.56,25.52,25.56,3400.0,25.52,25.56,25.52,25.56,3400.0
2011-08-29 10:10:00,25.54,25.6,25.54,25.57,2900.0,25.54,25.6,25.54,25.57,2900.0
2011-08-29 10:15:00,25.57,25.58,25.55,25.58,3200.0,25.57,25.58,25.55,25.58,3200.0
2011-08-29 10:20:00,25.58,25.61,25.58,25.59,3300.0,25.58,25.61,25.58,25.59,3300.0
2011-08-29 10:25:00,25.63,25.64,25.59,25.59,4100.0,25.63,25.64,25.59,25.59,4100.0
2011-08-29 10:30:00,25.58,25.6,25.54,25.59,13900.0,25.58,25.6,25.54,25.59,13900.0
2011-08-29 10:35:00,25.61,25.63,25.55,25.59,5200.0,25.61,25.63,25.55,25.59,5200.0
2011-08-29 10:40:00,25.6,25.6,25.53,25.55,6100.0,25.6,25.6,25.53,25.55,6100.0
2011-08-29 10:45:00,25.55,25.56,25.51,25.53,5000.0,25.55,25.56,25.51,25.53,5000.0
2011-08-29 10:50:00,25.51,25.54,25.51,25.53,1500.0,25.51,25.54,25.51,25.53,1500.0
2011-08-29 10:55:00,25.53,25.55,25.47,25.49,4300.0,25.53,25.55,25.47,25.49,4300.0
2011-08-29 11:00:00,25.49,25.5,25.45,25.45,7400.0,25.49,25.5,25.45,25.45,7400.0
2011-08-29 11:05:00,25.46,25.46,25.43,25.44,4200.0,25.46,25.46,25.43,25.44,4200.0
2011-08-29 11:10:00,25.45,25.49,25.45,25.47,5400.0,25.45,25.49,25.45,25.47,5400.0
2011-08-29 11:15:00,25.46,25.5,25.46,25.48,1600.0,25.46,25.5,25.46,25.48,1600.0
2011-08-29 11:20:00,25.49,25.52,25.47,25.48,5500.0,25.49,25.52,25.47,25.48,5500.0
2011-08-29 11:25:00,25.5,25.5,25.47,25.48,2300.0,25.5,25.5,25.47,25.48,2300.0
2011-08-29 11:30:00,25.49,25.5,25.48,25.49,2900.0,25.49,25.5,25.48,25.49,2900.0
2011-08-29 11:35:00,25.49,25.55,25.49,25.55,4800.0,25.49,25.55,25.49,25.55,4800.0
2011-08-29 11:40:00,25.54,25.58,25.54,25.54,3400.0,25.54,25.58,25.54,25.54,3400.0
2011-08-29 11:45:00,25.55,25.57,25.55,25.57,1100.0,25.55,25.57,25.55,25.57,1100.0
2011-08-29 11:50:00,25.57,25.59,25.56,25.58,3700.0,25.57,25.59,25.56,25.58,3700.0
2011-08-29 11:55:00,25.58,25.58,25.56,25.57,3100.0,25.58,25.58,25.56,25.57,3100.0
2011-08-29 12:00:00,25.56,25.6,25.56,25.59,2400.0,25.56,25.6,25.56,25.59,2400.0
2011-08-29 12:05:00,25.59,25.6,25.58,25.6,1300.0,25.59,25.6,25.58,25.6,1300.0
2011-08-29 12:10:00,25.57,25.6,25.56,25.56,2300.0,25.57,25.6,25.56,25.56,2300.0
2011-08-29 12:15:00,25.58,25.6,25.57,25.58,2800.0,25.58,25.6,25.57,25.58,2800.0
2011-08-29 12:20:00,25.58,25.59,25.55,25.59,5100.0,25.58,25.59,25.55,25.59,5100.0
2011-08-29 12:25:00,25.59,25.6,25.56,25.57,2200.0,25.59,25.6,25.56,25.57,2200.0
2011-08-29 12:30:00,25.57,25.57,25.56,25.56,1200.0,25.57,25.57,25.56,25.56,1200.0
2011-08-29 12:35:00,25.56,25.58,25.55,25.56,2000.0,25.56,25.58,25.55,25.56,2000.0
2011-08-29 12:40:00,25.57,25.61,25.57,25.6,2800.0,25.57,25.61,25.57,25.6,2800.0
2011-08-29 12:45:00,25.63,25.63,25.56,25.57,3300.0,25.63,25.63,25.56,25.57,3300.0
2011-08-29 12:50:00,25.58,25.6,25.58,25.59,2200.0,25.58,25.6,25.58,25.59,2200.0
2011-08-29 12:55:00,25.59,25.61,25.56,25.61,12900.0,25.59,25.61,25.56,25.61,12900.0
2011-08-29 13:00:00,25.61,25.63,25.6,25.63,1200.0,25.61,25.63,25.6,25.63,1200.0
2011-08-29 13:05:00,25.62,25.64,25.6,25.63,2800.0,25.62,25.64,25.6,25.63,2800.0
2011-08-29 13:10:00,25.63,25.65,25.63,25.64,4300.0,25.63,25.65,25.63,25.64,4300.0
2011-08-29 13:15:00,25.64,25.65,25.63,25.63,2400.0,25.64,25.65,25.63,25.63,2400.0
2011-08-29 13:20:00,25.65,25.65,25.63,25.65,3700.0,25.65,25.65,25.63,25.65,3700.0
2011-08-29 13:25:00,25.65,25.65,25.61,25.62,7100.0,25.65,25.65,25.61,25.62,7100.0
2011-08-29 13:30:00,25.62,25.63,25.6,25.61,6800.0,25.62,25.63,25.6,25.61,6800.0
2011-08-29 13:35:00,25.62,25.63,25.62,25.63,2300.0,25.62,25.63,25.62,25.63,2300.0
2011-08-29 13:40:00,25.63,25.63,25.61,25.62,4300.0,25.63,25.63,25.61,25.62,4300.0
2011-08-29 13:45:00,25.63,25.63,25.61,25.62,2700.0,25.63,25.63,25.61,25.62,2700.0
2011-08-29 13:50:00,25.62,25.64,25.61,25.63,6300.0,25.62,25.64,25.61,25.63,6300.0
2011-08-29 13:55:00,25.62,25.63,25.62,25.62,5000.0,25.62,25.63,25.62,25.62,5000.0
2011-08-29 14:00:00,25.61,25.64,25.6,25.64,10900.0,25.61,25.64,25.6,25.64,10900.0
2011-08-29 14:05:00,25.65,25.65,25.62,25.63,5300.0,25.65,25.65,25.62,25.63,5300.0
2011-08-29 14:10:00,25.64,25.65,25.63,25.63,8500.0,25.64,25.65,25.63,25.63,8500.0
2011-08-29 14:15:00,25.64,25.65,25.62,25.62,5500.0,25.64,25.65,25.62,25.62,5500.0
2011-08-29 14:20:00,25.62,25.63,25.58,25.59,8700.0,25.62,25.63,25.58,25.59,8700.0
2011-08-29 14:25:00,25.59,25.64,25.59,25.64,11200.0,25.59,25.64,25.59,25.64,11200.0
2011-08-29 14:30:00,25.64,25.66,25.63,25.66,9700.0,25.64,25.66,25.63,25.66,9700.0
2011-08-29 14:35:00,25.67,25.68,25.65,25.66,8300.0,25.67,25.68,25.65,25.66,8300.0
2011-08-29 14:40:00,25.66,25.67,25.64,25.64,9300.0,25.66,25.67,25.64,25.64,9300.0
2011-08-29 14:45:00,25.64,25.65,25.64,25.64,5400.0,25.64,25.65,25.64,25.64,5400.0
2011-08-29 14:50:00,25.65,25.66,25.63,25.64,10200.0,25.65,25.66,25.63,25.64,10200.0
2011-08-29 14:55:00,25.64,25.65,25.62,25.65,11100.0,25.64,25.65,25.62,25.65,11100.0
2011-08-29 15:00:00,25.66,25.68,25.64,25.67,8100.0,25.66,25.68,25.64,25.67,8100.0
2011-08-29 15:05:00,25.68,25.7,25.66,25.69,13300.0,25.68,25.7,25.66,25.69,13300.0
2011-08-29 15:10:00,25.69,25.74,25.69,25.74,10000.0,25.69,25.74,25.69,25.74,10000.0
2011-08-29 15:15:00,25.74,25.78,25.74,25.77,14000.0,25.74,25.78,25.74,25.77,14000.0
2011-08-29 15:20:00,25.76,25.82,25.76,25.79,16400.0,25.76,25.82,25.76,25.79,16400.0
2011-08-29 15:25:00,25.79,25.81,25.78,25.8,7200.0,25.79,25.81,25.78,25.8,7200.0
2011-08-29 15:30:00,25.8,25.83,25.79,25.82,14500.0,25.8,25.83,25.79,25.82,14500.0
2011-08-29 15:35:00,25.82,25.85,25.81,25.84,12700.0,25.82,25.85,25.81,25.84,12700.0
2011-08-29 15:40:00,25.84,25.85,25.82,25.85,17700.0,25.84,25.85,25.82,25.85,17700.0
2011-08-29 15:45:00,25.85,25.86,25.82,25.84,19500.0,25.85,25.86,25.82,25.84,19500.0
2011-08-29 15:50:00,25.84,25.85,25.79,25.81,40100.0,25.84,25.85,25.79,25.81,40100.0
2011-08-29 15:55:00,25.81,25.83,25.79,25.83,64000.0,25.81,25.83,25.79,25.83,64000.0
2011-08-30 09:30:00,25.59,25.65,25.51,25.59,9600.0,25.59,25.65,25.51,25.59,9600.0
2011-08-30 09:35:00,25.59,25.68,25.58,25.67,4100.0,25.59,25.68,25.58,25.67,4100.0
2011-08-30 09:40:00,25.67,25.67,25.61,25.61,6700.0,25.67,25.67,25.61,25.61,6700.0
2011-08-30 09:45:00,25.63,25.71,25.63,25.7,10500.0,25.63,25.71,25.63,25.7,10500.0
2011-08-30 09:50:00,25.7,25.72,25.65,25.66,4300.0,25.7,25.72,25.65,25.66,4300.0
2011-08-30 09:55:00,25.67,25.72,25.65,25.68,5500.0,25.67,25.72,25.65,25.68,5500.0
2011-08-30 10:00:00,25.66,25.67,25.45,25.49,15600.0,25.66,25.67,25.45,25.49,15600.0
2011-08-30 10:05:00,25.48,25.56,25.48,25.55,16200.0,25.48,25.56,25.48,25.55,16200.0
2011-08-30 10:10:00,25.54,25.54,25.5,25.54,20000.0,25.54,25.54,25.5,25.54,20000.0
2011-08-30 10:15:00,25.52,25.55,25.48,25.51,7100.0,25.52,25.55,25.48,25.51,7100.0
2011-08-30 10:20:00,25.52,25.54,25.49,25.52,5900.0,25.52,25.54,25.49,25.52,5900.0
2011-08-30 10:25:00,25.52,25.62,25.52,25.62,6600.0,25.52,25.62,25.52,25.62,6600.0
2011-08-30 10:30:00,25.61,25.69,25.6,25.69,8700.0,25.61,25.69,25.6,25.69,8700.0
2011-08-30 10:35:00,25.69,25.69,25.64,25.66,7100.0,25.69,25.69,25.64,25.66,7100.0
2011-08-30 10:40:00,25.67,25.67,25.6,25.6,3700.0,25.67,25.67,25.6,25.6,3700.0
2011-08-30 10:45:00,25.62,25.66,25.57,25.58,12000.0,25.62,25.66,25.57,25.58,12000.0
2011-08-30 10:50:00,25.58,25.6,25.57,25.57,8300.0,25.58,25.6,25.57,25.57,8300.0
2011-08-30 10:55:00,25.57,25.65,25.57,25.63,5300.0,25.57,25.65,25.57,25.63,5300.0
2011-08-30 11:00:00,25.63,25.66,25.6,25.66,4700.0,25.63,25.66,25.6,25.66,4700.0
2011-08-30 11:05:00,25.67,25.68,25.65,25.67,3100.0,25.67,25.68,25.65,25.67,3100.0
2011-08-30 11:10:00,25.66,25.68,25.63,25.68,6300.0,25.66,25.68,25.63,25.68,6300.0
2011-08-30 11:15:00,25.69,25.69,25.59,25.62,12200.0,25.69,25.69,25.59,25.62,12200.0
2011-08-30 11:20:00,25.61,25.64,25.61,25.64,4300.0,25.61,25.64,25.61,25.64,4300.0
2011-08-30 11:25:00,25.65,25.78,25.64,25.74,7500.0,25.65,25.78,25.64,25.74,7500.0
2011-08-30 11:30:00,25.74,25.81,25.74,25.8,7600.0,25.74,25.81,25.74,25.8,7600.0
2011-08-30 11:35:00,25.8,25.89,25.8,25.88,13000.0,25.8,25.89,25.8,25.88,13000.0
2011-08-30 11:40:00,25.88,25.9,25.87,25.87,4000.0,25.88,25.9,25.87,25.87,4000.0
2011-08-30 11:45:00,25.88,25.88,25.8,25.83,8500.0,25.88,25.88,25.8,25.83,8500.0
2011-08-30 11:50:00,25.84,25.85,25.82,25.84,6800.0,25.84,25.85,25.82,25.84,6800.0
2011-08-30 11:55:00,25.84,25.86,25.84,25.84,5900.0,25.84,25.86,25.84,25.84,5900.0
2011-08-30 12:00:00,25.83,25.84,25.78,25.78,5100.0,25.83,25.84,25.78,25.78,5100.0
2011-08-30 12:05:00,25.78,25.78,25.73,25.74,14700.0,25.78,25.78,25.73,25.74,14700.0
2011-08-30 12:10:00,25.74,25.76,25.73,25.73,4300.0,25.74,25.76,25.73,25.73,4300.0
2011-08-30 12:15:00,25.72,25.75,25.7,25.73,8300.0,25.72,25.75,25.7,25.73,8300.0
2011-08-30 12:20:00,25.74,25.77,25.74,25.77,2100.0,25.74,25.77,25.74,25.77,2100.0
2011-08-30 12:25:00,25.77,25.77,25.72,25.72,5000.0,25.77,25.77,25.72,25.72,5000.0
2011-08-30 12:30:00,25.73,25.74,25.71,25.73,3400.0,25.73,25.74,25.71,25.73,3400.0
2011-08-30 12:35:00,25.73,25.73,25.72,25.72,3300.0,25.73,25.73,25.72,25.72,3300.0
2011-08-30 12:40:00,25.72,25.72,25.61,25.61,13600.0,25.72,25.72,25.61,25.61,13600.0
2011-08-30 12:45:00,25.61,25.62,25.58,25.58,6000.0,25.61,25.62,25.58,25.58,6000.0
2011-08-30 12:50:00,25.59,25.6,25.58,25.58,5100.0,25.59,25.6,25.58,25.58,5100.0
2011-08-30 12:55:00,25.57,25.57,25.54,25.56,8300.0,25.57,25.57,25.54,25.56,8300.0
2011-08-30 13:00:00,25.57,25.58,25.56,25.56,5500.0,25.57,25.58,25.56,25.56,5500.0
2011-08-30 13:05:00,25.57,25.62,25.55,25.62,3100.0,25.57,25.62,25.55,25.62,3100.0
2011-08-30 13:10:00,25.61,25.63,25.59,25.63,6500.0,25.61,25.63,25.59,25.63,6500.0
2011-08-30 13:15:00,25.64,25.64,25.62,25.64,3300.0,25.64,25.64,25.62,25.64,3300.0
2011-08-30 13:20:00,25.63,25.65,25.63,25.65,2300.0,25.63,25.65,25.63,25.65,2300.0
2011-08-30 13:25:00,25.65,25.66,25.61,25.63,9500.0,25.65,25.66,25.61,25.63,9500.0
2011-08-30 13:30:00,25.65,25.65,25.57,25.59,12700.0,25.65,25.65,25.57,25.59,12700.0
2011-08-30 13:35:00,25.59,25.61,25.58,25.6,6000.0,25.59,25.61,25.58,25.6,6000.0
2011-08-30 13:40:00,25.61,25.66,25.61,25.65,6000.0,25.61,25.66,25.61,25.65,6000.0
2011-08-30 13:45:00,25.65,25.69,25.64,25.67,7700.0,25.65,25.69,25.64,25.67,7700.0
2011-08-30 13:50:00,25.66,25.67,25.63,25.65,5800.0,25.66,25.67,25.63,25.65,5800.0
2011-08-30 13:55:00,25.67,25.67,25.66,25.66,2700.0,25.67,25.67,25.66,25.66,2700.0
2011-08-30 14:00:00,25.66,25.7,25.61,25.64,25100.0,25.66,25.7,25.61,25.64,25100.0
2011-08-30 14:05:00,25.63,25.69,25.63,25.69,13900.0,25.63,25.69,25.63,25.69,13900.0
2011-08-30 14:10:00,25.7,25.75,25.66,25.75,11800.0,25.7,25.75,25.66,25.75,11800.0
2011-08-30 14:15:00,25.76,25.78,25.73,25.76,11800.0,25.76,25.78,25.73,25.76,11800.0
2011-08-30 14:20:00,25.76,25.79,25.74,25.77,6200.0,25.76,25.79,25.74,25.77,6200.0
2011-08-30 14:25:00,25.76,25.83,25.76,25.83,13600.0,25.76,25.83,25.76,25.83,13600.0
2011-08-30 14:30:00,25.83,25.87,25.83,25.86,10500.0,25.83,25.87,25.83,25.86,10500.0
2011-08-30 14:35:00,25.85,25.87,25.82,25.86,8600.0,25.85,25.87,25.82,25.86,8600.0
2011-08-30 14:40:00,25.86,25.86,25.83,25.85,5600.0,25.86,25.86,25.83,25.85,5600.0
2011-08-30 14:45:00,25.86,25.86,25.8,25.8,8400.0,25.86,25.86,25.8,25.8,8400.0
2011-08-30 14:50:00,25.81,25.84,25.76,25.79,11200.0,25.81,25.84,25.76,25.79,11200.0
2011-08-30 14:55:00,25.78,25.87,25.77,25.86,14200.0,25.78,25.87,25.77,25.86,14200.0
2011-08-30 15:00:00,25.86,25.86,25.81,25.82,12600.0,25.86,25.86,25.81,25.82,12600.0
2011-08-30 15:05:00,25.81,25.85,25.81,25.83,8600.0,25.81,25.85,25.81,25.83,8600.0
2011-08-30 15:10:00,25.82,25.82,25.8,25.82,8100.0,25.82,25.82,25.8,25.82,8100.0
2011-08-30 15:15:00,25.8,25.82,25.78,25.81,5000.0,25.8,25.82,25.78,25.81,5000.0
2011-08-30 15:20:00,25.81,25.81,25.78,25.78,4100.0,25.81,25.81,25.78,25.78,4100.0
2011-08-30 15:25:00,25.79,25.83,25.78,25.83,17900.0,25.79,25.83,25.78,25.83,17900.0
2011-08-30 15:30:00,25.83,25.87,25.82,25.87,13800.0,25.83,25.87,25.82,25.87,13800.0
2011-08-30 15:35:00,25.88,25.9,25.86,25.87,15300.0,25.88,25.9,25.86,25.87,15300.0
2011-08-30 15:40:00,25.88,25.9,25.86,25.89,22100.0,25.88,25.9,25.86,25.89,22100.0
2011-08-30 15:45:00,25.89,25.9,25.83,25.86,18900.0,25.89,25.9,25.83,25.86,18900.0
2011-08-30 15:50:00,25.85,25.85,25.78,25.8,28600.0,25.85,25.85,25.78,25.8,28600.0
2011-08-30 15:55:00,25.79,25.79,25.73,25.75,36100.0,25.79,25.79,25.73,25.75,36100.0
2011-08-31 09:30:00,25.8,25.95,25.75,25.88,10700.0,25.8,25.95,25.75,25.88,10700.0
2011-08-31 09:35:00,25.88,25.93,25.85,25.89,7300.0,25.88,25.93,25.85,25.89,7300.0
2011-08-31 09:40:00,25.91,25.91,25.78,25.83,17100.0,25.91,25.91,25.78,25.83,17100.0
2011-08-31 09:45:00,25.86,25.94,25.83,25.87,6800.0,25.86,25.94,25.83,25.87,6800.0
2011-08-31 09:50:00,25.92,25.96,25.91,25.95,5500.0,25.92,25.96,25.91,25.95,5500.0
2011-08-31 09:55:00,25.96,25.97,25.94,25.94,4300.0,25.96,25.97,25.94,25.94,4300.0
2011-08-31 10:00:00,25.97,25.99,25.95,25.97,4200.0,25.97,25.99,25.95,25.97,4200.0
2011-08-31 10:05:00,25.96,25.98,25.96,25.98,4100.0,25.96,25.98,25.96,25.98,4100.0
2011-08-31 10:10:00,25.99,26.04,25.98,26.04,56100.0,25.99,26.04,25.98,26.04,56100.0
2011-08-31 10:15:00,26.05,26.15,26.05,26.15,15100.0,26.05,26.15,26.05,26.15,15100.0
2011-08-31 10:20:00,26.15,26.15,26.06,26.08,12000.0,26.15,26.15,26.06,26.08,12000.0
2011-08-31 10:25:00,26.05,26.11,26.05,26.09,5300.0,26.05,26.11,26.05,26.09,5300.0
2011-08-31 10:30:00,26.12,26.15,26.1,26.14,9100.0,26.12,26.15,26.1,26.14,9100.0
2011-08-31 10:35:00,26.15,26.2,26.15,26.16,7000.0,26.15,26.2,26.15,26.16,7000.0
2011-08-31 10:40:00,26.16,26.17,26.09,26.09,6900.0,26.16,26.17,26.09,26.09,6900.0
2011-08-31 10:45:00,26.1,26.12,26.02,26.02,7000.0,26.1,26.12,26.02,26.02,7000.0
2011-08-31 10:50:00,26.05,26.07,26.03,26.04,5700.0,26.05,26.07,26.03,26.04,5700.0
2011-08-31 10:55:00,26.06,26.06,25.96,25.99,6900.0,26.06,26.06,25.96,25.99,6900.0
2011-08-31 11:00:00,25.97,26.01,25.91,25.91,8700.0,25.97,26.01,25.91,25.91,8700.0
2011-08-31 11:05:00,25.92,25.92,25.87,25.87,4200.0,25.92,25.92,25.87,25.87,4200.0
2011-08-31 11:10:00,25.88,25.94,25.88,25.94,2800.0,25.88,25.94,25.88,25.94,2800.0
2011-08-31 11:15:00,25.94,25.94,25.84,25.84,11500.0,25.94,25.94,25.84,25.84,11500.0
2011-08-31 11:20:00,25.85,25.85,25.8,25.8,3500.0,25.85,25.85,25.8,25.8,3500.0
2011-08-31 11:25:00,25.8,25.81,25.77,25.8,5900.0,25.8,25.81,25.77,25.8,5900.0
2011-08-31 11:30:00,25.78,25.82,25.77,25.78,7200.0,25.78,25.82,25.77,25.78,7200.0
2011-08-31 11:35:00,25.79,25.83,25.79,25.83,4400.0,25.79,25.83,25.79,25.83,4400.0
2011-08-31 11:40:00,25.82,25.87,25.82,25.84,3700.0,25.82,25.87,25.82,25.84,3700.0
2011-08-31 11:45:00,25.84,25.84,25.79,25.79,9500.0,25.84,25.84,25.79,25.79,9500.0
2011-08-31 11:50:00,25.79,25.8,25.77,25.78,3700.0,25.79,25.8,25.77,25.78,3700.0
2011-08-31 11:55:00,25.77,25.77,25.72,25.72,7400.0,25.77,25.77,25.72,25.72,7400.0
2011-08-31 12:00:00,25.72,25.77,25.72,25.77,6300.0,25.72,25.77,25.72,25.77,6300.0
2011-08-31 12:05:00,25.77,25.83,25.77,25.83,4300.0,25.77,25.83,25.77,25.83,4300.0
2011-08-31 12:10:00,25.83,25.87,25.82,25.86,9000.0,25.83,25.87,25.82,25.86,9000.0
2011-08-31 12:15:00,25.87,25.88,25.83,25.85,8000.0,25.87,25.88,25.83,25.85,8000.0
2011-08-31 12:20:00,25.84,25.89,25.84,25.88,6700.0,25.84,25.89,25.84,25.88,6700.0
2011-08-31 12:25:00,25.89,25.89,25.87,25.87,3100.0,25.89,25.89,25.87,25.87,3100.0
2011-08-31 12:30:00,25.88,25.92,25.88,25.91,5000.0,25.88,25.92,25.88,25.91,5000.0
2011-08-31 12:35:00,25.91,25.94,25.91,25.91,4800.0,25.91,25.94,25.91,25.91,4800.0
2011-08-31 12:40:00,25.91,25.91,25.89,25.89,4000.0,25.91,25.91,25.89,25.89,4000.0
2011-08-31 12:45:00,25.88,25.88,25.86,25.87,3800.0,25.88,25.88,25.86,25.87,3800.0
2011-08-31 12:50:00,25.87,25.94,25.87,25.92,8600.0,25.87,25.94,25.87,25.92,8600.0
2011-08-31 12:55:00,25.92,25.93,25.91,25.93,4800.0,25.92,25.93,25.91,25.93,4800.0
2011-08-31 13:00:00,25.94,25.96,25.9,25.9,6900.0,25.94,25.96,25.9,25.9,6900.0
2011-08-31 13:05:00,25.9,25.91,25.89,25.89,3400.0,25.9,25.91,25.89,25.89,3400.0
2011-08-31 13:10:00,25.88,25.91,25.88,25.91,2300.0,25.88,25.91,25.88,25.91,2300.0
2011-08-31 13:15:00,25.92,25.92,25.86,25.87,4900.0,25.92,25.92,25.86,25.87,4900.0
2011-08-31 13:20:00,25.86,25.88,25.85,25.85,5800.0,25.86,25.88,25.85,25.85,5800.0
2011-08-31 13:25:00,25.85,25.86,25.84,25.86,5000.0,25.85,25.86,25.84,25.86,5000.0
2011-08-31 13:30:00,25.87,25.88,25.83,25.88,5800.0,25.87,25.88,25.83,25.88,5800.0
2011-08-31 13:35:00,25.87,25.92,25.87,25.92,9400.0,25.87,25.92,25.87,25.92,9400.0
2011-08-31 13:40:00,25.91,25.96,25.91,25.93,7600.0,25.91,25.96,25.91,25.93,7600.0
2011-08-31 13:45:00,25.93,25.93,25.87,25.89,10500.0,25.93,25.93,25.87,25.89,10500.0
2011-08-31 13:50:00,25.88,25.88,25.83,25.83,8100.0,25.88,25.88,25.83,25.83,8100.0
2011-08-31 13:55:00,25.82,25.83,25.79,25.79,5800.0,25.82,25.83,25.79,25.79,5800.0
2011-08-31 14:00:00,25.8,25.81,25.76,25.79,7900.0,25.8,25.81,25.76,25.79,7900.0
2011-08-31 14:05:00,25.78,25.78,25.73,25.74,10700.0,25.78,25.78,25.73,25.74,10700.0
2011-08-31 14:10:00,25.74,25.75,25.69,25.69,8500.0,25.74,25.75,25.69,25.69,8500.0
2011-08-31 14:15:00,25.68,25.72,25.68,25.72,4800.0,25.68,25.72,25.68,25.72,4800.0
2011-08-31 14:20:00,25.72,25.76,25.71,25.75,7900.0,25.72,25.76,25.71,25.75,7900.0
2011-08-31 14:25:00,25.77,25.79,25.75,25.75,2800.0,25.77,25.79,25.75,25.75,2800.0
2011-08-31 14:30:00,25.76,25.77,25.73,25.73,7500.0,25.76,25.77,25.73,25.73,7500.0
2011-08-31 14:35:00,25.72,25.73,25.66,25.71,14500.0,25.72,25.73,25.66,25.71,14500.0
2011-08-31 14:40:00,25.72,25.72,25.62,25.62,12200.0,25.72,25.72,25.62,25.62,12200.0
2011-08-31 14:45:00,25.62,25.71,25.62,25.71,9300.0,25.62,25.71,25.62,25.71,9300.0
2011-08-31 14:50:00,25.71,25.72,25.6,25.62,22300.0,25.71,25.72,25.6,25.62,22300.0
2011-08-31 14:55:00,25.62,25.7,25.62,25.69,7700.0,25.62,25.7,25.62,25.69,7700.0
2011-08-31 15:00:00,25.7,25.75,25.67,25.75,11900.0,25.7,25.75,25.67,25.75,11900.0
2011-08-31 15:05:00,25.76,25.83,25.76,25.8,10500.0,25.76,25.83,25.76,25.8,10500.0
2011-08-31 15:10:00,25.79,25.8,25.69,25.7,13400.0,25.79,25.8,25.69,25.7,13400.0
2011-08-31 15:15:00,25.7,25.7,25.63,25.66,14600.0,25.7,25.7,25.63,25.66,14600.0
2011-08-31 15:20:00,25.66,25.72,25.66,25.7,16400.0,25.66,25.72,25.66,25.7,16400.0
2011-08-31 15:25:00,25.7,25.72,25.67,25.72,16100.0,25.7,25.72,25.67,25.72,16100.0
2011-08-31 15:30:00,25.73,25.77,25.72,25.74,10900.0,25.73,25.77,25.72,25.74,10900.0
2011-08-31 15:35:00,25.73,25.82,25.73,25.78,18300.0,25.73,25.82,25.73,25.78,18300.0
2011-08-31 15:40:00,25.78,25.85,25.78,25.85,15200.0,25.78,25.85,25.78,25.85,15200.0
2011-08-31 15:45:00,25.85,25.87,25.82,25.87,27400.0,25.85,25.87,25.82,25.87,27400.0
2011-08-31 15:50:00,25.86,25.91,25.85,25.86,58800.0,25.86,25.91,25.85,25.86,58800.0
2011-08-31 15:55:00,25.85,25.88,25.83,25.88,82300.0,25.85,25.88,25.83,25.88,82300.0
2011-09-01 09:30:00,25.73,25.79,25.6,25.71,59500.0,25.73,25.79,25.6,25.71,59500.0
2011-09-01 09:35:00,25.67,25.79,25.66,25.77,8600.0,25.67,25.79,25.66,25.77,8600.0
2011-09-01 09:40:00,25.78,25.82,25.74,25.75,17600.0,25.78,25.82,25.74,25.75,17600.0
2011-09-01 09:45:00,25.75,25.8,25.71,25.77,13700.0,25.75,25.8,25.71,25.77,13700.0
2011-09-01 09:50:00,25.76,25.8,25.74,25.8,10200.0,25.76,25.8,25.74,25.8,10200.0
2011-09-01 09:55:00,25.79,25.87,25.79,25.85,10300.0,25.79,25.87,25.79,25.85,10300.0
2011-09-01 10:00:00,25.82,26.04,25.8,25.92,55900.0,25.82,26.04,25.8,25.92,55900.0
2011-09-01 10:05:00,25.94,26.0,25.85,25.94,13000.0,25.94,26.0,25.85,25.94,13000.0
2011-09-01 10:10:00,25.94,25.94,25.77,25.77,15500.0,25.94,25.94,25.77,25.77,15500.0
2011-09-01 10:15:00,25.78,25.81,25.73,25.81,8700.0,25.78,25.81,25.73,25.81,8700.0
2011-09-01 10:20:00,25.81,25.83,25.77,25.8,8900.0,25.81,25.83,25.77,25.8,8900.0
2011-09-01 10:25:00,25.81,25.85,25.75,25.76,9300.0,25.81,25.85,25.75,25.76,9300.0
2011-09-01 10:30:00,25.76,25.78,25.68,25.69,15500.0,25.76,25.78,25.68,25.69,15500.0
2011-09-01 10:35:00,25.69,25.78,25.66,25.77,6600.0,25.69,25.78,25.66,25.77,6600.0
2011-09-01 10:40:00,25.77,25.87,25.76,25.82,8900.0,25.77,25.87,25.76,25.82,8900.0
2011-09-01 10:45:00,25.83,25.84,25.71,25.73,9200.0,25.83,25.84,25.71,25.73,9200.0
2011-09-01 10:50:00,25.74,25.82,25.74,25.78,6100.0,25.74,25.82,25.74,25.78,6100.0
2011-09-01 10:55:00,25.77,25.8,25.71,25.72,4200.0,25.77,25.8,25.71,25.72,4200.0
2011-09-01 11:00:00,25.71,25.75,25.69,25.74,14100.0,25.71,25.75,25.69,25.74,14100.0
2011-09-01 11:05:00,25.74,25.74,25.71,25.73,9500.0,25.74,25.74,25.71,25.73,9500.0
2011-09-01 11:10:00,25.71,25.71,25.67,25.71,8100.0,25.71,25.71,25.67,25.71,8100.0
2011-09-01 11:15:00,25.71,25.8,25.7,25.8,10800.0,25.71,25.8,25.7,25.8,10800.0
2011-09-01 11:20:00,25.8,25.84,25.76,25.8,13500.0,25.8,25.84,25.76,25.8,13500.0
2011-09-01 11:25:00,25.81,25.82,25.75,25.8,7600.0,25.81,25.82,25.75,25.8,7600.0
2011-09-01 11:30:00,25.79,25.81,25.78,25.79,2600.0,25.79,25.81,25.78,25.79,2600.0
2011-09-01 11:35:00,25.79,25.79,25.74,25.75,7200.0,25.79,25.79,25.74,25.75,7200.0
2011-09-01 11:40:00,25.75,25.77,25.66,25.68,9500.0,25.75,25.77,25.66,25.68,9500.0
2011-09-01 11:45:00,25.7,25.77,25.69,25.76,5900.0,25.7,25.77,25.69,25.76,5900.0
2011-09-01 11:50:00,25.76,25.78,25.72,25.77,6900.0,25.76,25.78,25.72,25.77,6900.0
2011-09-01 11:55:00,25.77,25.79,25.75,25.77,4600.0,25.77,25.79,25.75,25.77,4600.0
2011-09-01 12:00:00,25.78,25.78,25.73,25.73,3200.0,25.78,25.78,25.73,25.73,3200.0
2011-09-01 12:05:00,25.73,25.74,25.7,25.73,10400.0,25.73,25.74,25.7,25.73,10400.0
2011-09-01 12:10:00,25.73,25.74,25.71,25.73,13700.0,25.73,25.74,25.71,25.73,13700.0
2011-09-01 12:15:00,25.73,25.74,25.69,25.71,12100.0,25.73,25.74,25.69,25.71,12100.0
2011-09-01 12:20:00,25.71,25.72,25.7,25.72,4500.0,25.71,25.72,25.7,25.72,4500.0
2011-09-01 12:25:00,25.71,25.74,25.7,25.74,10600.0,25.71,25.74,25.7,25.74,10600.0
2011-09-01 12:30:00,25.74,25.74,25.72,25.73,4300.0,25.74,25.74,25.72,25.73,4300.0
2011-09-01 12:35:00,25.72,25.72,25.68,25.68,3800.0,25.72,25.72,25.68,25.68,3800.0
2011-09-01 12:40:00,25.69,25.69,25.64,25.64,10900.0,25.69,25.69,25.64,25.64,10900.0
2011-09-01 12:45:00,25.66,25.66,25.65,25.65,4100.0,25.66,25.66,25.65,25.65,4100.0
2011-09-01 12:50:00,25.65,25.67,25.59,25.59,9300.0,25.65,25.67,25.59,25.59,9300.0
2011-09-01 12:55:00,25.6,25.65,25.6,25.63,9700.0,25.6,25.65,25.6,25.63,9700.0
2011-09-01 13:00:00,25.62,25.62,25.57,25.61,8500.0,25.62,25.62,25.57,25.61,8500.0
2011-09-01 13:05:00,25.6,25.6,25.51,25.52,18600.0,25.6,25.6,25.51,25.52,18600.0
2011-09-01 13:10:00,25.52,25.56,25.51,25.55,4700.0,25.52,25.56,25.51,25.55,4700.0
2011-09-01 13:15:00,25.55,25.55,25.53,25.55,5100.0,25.55,25.55,25.53,25.55,5100.0
2011-09-01 13:20:00,25.56,25.57,25.51,25.51,6200.0,25.56,25.57,25.51,25.51,6200.0
2011-09-01 13:25:00,25.51,25.56,25.5,25.55,4500.0,25.51,25.56,25.5,25.55,4500.0
2011-09-01 13:30:00,25.55,25.56,25.5,25.52,9800.0,25.55,25.56,25.5,25.52,9800.0
2011-09-01 13:35:00,25.51,25.52,25.45,25.48,5700.0,25.51,25.52,25.45,25.48,5700.0
2011-09-01 13:40:00,25.46,25.46,25.41,25.45,11400.0,25.46,25.46,25.41,25.45,11400.0
2011-09-01 13:45:00,25.44,25.48,25.44,25.48,3000.0,25.44,25.48,25.44,25.48,3000.0
2011-09-01 13:50:00,25.47,25.47,25.38,25.41,14000.0,25.47,25.47,25.38,25.41,14000.0
2011-09-01 13:55:00,25.42,25.44,25.39,25.39,9300.0,25.42,25.44,25.39,25.39,9300.0
2011-09-01 14:00:00,25.4,25.4,25.34,25.36,7400.0,25.4,25.4,25.34,25.36,7400.0
2011-09-01 14:05:00,25.35,25.37,25.34,25.37,5200.0,25.35,25.37,25.34,25.37,5200.0
2011-09-01 14:10:00,25.37,25.42,25.37,25.39,5700.0,25.37,25.42,25.37,25.39,5700.0
2011-09-01 14:15:00,25.4,25.4,25.35,25.37,10500.0,25.4,25.4,25.35,25.37,10500.0
2011-09-01 14:20:00,25.36,25.36,25.32,25.35,7400.0,25.36,25.36,25.32,25.35,7400.0
2011-09-01 14:25:00,25.36,25.37,25.32,25.36,8200.0,25.36,25.37,25.32,25.36,8200.0
2011-09-01 14:30:00,25.37,25.45,25.37,25.44,11400.0,25.37,25.45,25.37,25.44,11400.0
2011-09-01 14:35:00,25.43,25.46,25.43,25.46,4900.0,25.43,25.46,25.43,25.46,4900.0
2011-09-01 14:40:00,25.47,25.49,25.45,25.45,6800.0,25.47,25.49,25.45,25.45,6800.0
2011-09-01 14:45:00,25.45,25.46,25.42,25.46,8100.0,25.45,25.46,25.42,25.46,8100.0
2011-09-01 14:50:00,25.46,25.46,25.42,25.45,2500.0,25.46,25.46,25.42,25.45,2500.0
2011-09-01 14:55:00,25.45,25.45,25.39,25.41,7700.0,25.45,25.45,25.39,25.41,7700.0
2011-09-01 15:00:00,25.4,25.4,25.36,25.37,9200.0,25.4,25.4,25.36,25.37,9200.0
2011-09-01 15:05:00,25.36,25.37,25.32,25.35,9300.0,25.36,25.37,25.32,25.35,9300.0
2011-09-01 15:10:00,25.35,25.38,25.34,25.37,10500.0,25.35,25.38,25.34,25.37,10500.0
2011-09-01 15:15:00,25.38,25.41,25.36,25.4,8900.0,25.38,25.41,25.36,25.4,8900.0
2011-09-01 15:20:00,25.4,25.45,25.36,25.44,12700.0,25.4,25.45,25.36,25.44,12700.0
2011-09-01 15:25:00,25.45,25.48,25.41,25.43,10100.0,25.45,25.48,25.41,25.43,10100.0
2011-09-01 15:30:00,25.43,25.44,25.39,25.39,24300.0,25.43,25.44,25.39,25.39,24300.0
2011-09-01 15:35:00,25.4,25.43,25.38,25.39,10600.0,25.4,25.43,25.38,25.39,10600.0
2011-09-01 15:40:00,25.38,25.42,25.36,25.41,19600.0,25.38,25.42,25.36,25.41,19600.0
2011-09-01 15:45:00,25.41,25.48,25.4,25.48,19900.0,25.41,25.48,25.4,25.48,19900.0
2011-09-01 15:50:00,25.48,25.49,25.42,25.44,19300.0,25.48,25.49,25.42,25.44,19300.0
2011-09-01 15:55:00,25.44,25.46,25.42,25.46,29300.0,25.44,25.46,25.42,25.46,29300.0
2011-09-02 09:30:00,25.01,25.15,24.96,25.04,10300.0,25.01,25.15,24.96,25.04,10300.0
2011-09-02 09:35:00,24.99,25.06,24.99,25.03,10100.0,24.99,25.06,24.99,25.03,10100.0
2011-09-02 09:40:00,25.05,25.07,25.0,25.07,9500.0,25.05,25.07,25.0,25.07,9500.0
2011-09-02 09:45:00,25.07,25.18,25.05,25.18,7500.0,25.07,25.18,25.05,25.18,7500.0
2011-09-02 09:50:00,25.18,25.18,25.11,25.11,3300.0,25.18,25.18,25.11,25.11,3300.0
2011-09-02 09:55:00,25.1,25.15,25.08,25.15,3000.0,25.1,25.15,25.08,25.15,3000.0
2011-09-02 10:00:00,25.13,25.2,25.13,25.17,4100.0,25.13,25.2,25.13,25.17,4100.0
2011-09-02 10:05:00,25.13,25.21,25.08,25.21,5600.0,25.13,25.21,25.08,25.21,5600.0
2011-09-02 10:10:00,25.23,25.24,25.16,25.19,2300.0,25.23,25.24,25.16,25.19,2300.0
2011-09-02 10:15:00,25.19,25.19,25.13,25.17,4700.0,25.19,25.19,25.13,25.17,4700.0
2011-09-02 10:20:00,25.15,25.15,25.08,25.08,2900.0,25.15,25.15,25.08,25.08,2900.0
2011-09-02 10:25:00,25.11,25.16,25.11,25.14,1200.0,25.11,25.16,25.11,25.14,1200.0
2011-09-02 10:30:00,25.12,25.12,25.04,25.06,6700.0,25.12,25.12,25.04,25.06,6700.0
2011-09-02 10:35:00,25.06,25.06,25.0,25.02,8200.0,25.06,25.06,25.0,25.02,8200.0
2011-09-02 10:40:00,25.02,25.03,24.98,25.01,6700.0,25.02,25.03,24.98,25.01,6700.0
2011-09-02 10:45:00,24.95,25.01,24.95,24.98,7800.0,24.95,25.01,24.95,24.98,7800.0
2011-09-02 10:50:00,24.99,24.99,24.94,24.96,7300.0,24.99,24.99,24.94,24.96,7300.0
2011-09-02 10:55:00,24.95,25.01,24.95,25.01,4000.0,24.95,25.01,24.95,25.01,4000.0
2011-09-02 11:00:00,25.0,25.05,25.0,25.03,6200.0,25.0,25.05,25.0,25.03,6200.0
2011-09-02 11:05:00,25.02,25.04,25.02,25.03,2000.0,25.02,25.04,25.02,25.03,2000.0
2011-09-02 11:10:00,25.03,25.09,25.03,25.08,2500.0,25.03,25.09,25.03,25.08,2500.0
2011-09-02 11:15:00,25.07,25.1,25.07,25.08,9900.0,25.07,25.1,25.07,25.08,9900.0
2011-09-02 11:20:00,25.08,25.13,25.07,25.08,6000.0,25.08,25.13,25.07,25.08,6000.0
2011-09-02 11:25:00,25.08,25.13,25.08,25.13,4000.0,25.08,25.13,25.08,25.13,4000.0
2011-09-02 11:30:00,25.11,25.12,25.09,25.1,2300.0,25.11,25.12,25.09,25.1,2300.0
2011-09-02 11:35:00,25.1,25.13,25.09,25.13,2600.0,25.1,25.13,25.09,25.13,2600.0
2011-09-02 11:40:00,25.14,25.15,25.13,25.13,3000.0,25.14,25.15,25.13,25.13,3000.0
2011-09-02 11:45:00,25.13,25.13,25.08,25.08,5900.0,25.13,25.13,25.08,25.08,5900.0
2011-09-02 11:50:00,25.08,25.11,25.07,25.09,3000.0,25.08,25.11,25.07,25.09,3000.0
2011-09-02 11:55:00,25.09,25.09,25.04,25.07,1900.0,25.09,25.09,25.04,25.07,1900.0
2011-09-02 12:00:00,25.06,25.08,25.04,25.04,3400.0,25.06,25.08,25.04,25.04,3400.0
2011-09-02 12:05:00,25.05,25.07,25.03,25.03,5000.0,25.05,25.07,25.03,25.03,5000.0
2011-09-02 12:10:00,25.02,25.02,24.98,24.99,9100.0,25.02,25.02,24.98,24.99,9100.0
2011-09-02 12:15:00,24.99,25.0,24.98,24.98,3600.0,24.99,25.0,24.98,24.98,3600.0
2011-09-02 12:20:00,24.99,24.99,24.96,24.96,5200.0,24.99,24.99,24.96,24.96,5200.0
2011-09-02 12:25:00,24.95,24.95,24.94,24.94,5900.0,24.95,24.95,24.94,24.94,5900.0
2011-09-02 12:30:00,24.94,24.95,24.93,24.95,1300.0,24.94,24.95,24.93,24.95,1300.0
2011-09-02 12:35:00,24.95,24.96,24.94,24.94,2700.0,24.95,24.96,24.94,24.94,2700.0
2011-09-02 12:40:00,24.95,24.95,24.91,24.91,3100.0,24.95,24.95,24.91,24.91,3100.0
2011-09-02 12:45:00,24.91,24.92,24.89,24.9,7000.0,24.91,24.92,24.89,24.9,7000.0
2011-09-02 12:50:00,24.9,24.9,24.88,24.89,5200.0,24.9,24.9,24.88,24.89,5200.0
2011-09-02 12:55:00,24.9,24.91,24.89,24.89,2000.0,24.9,24.91,24.89,24.89,2000.0
2011-09-02 13:00:00,24.9,24.9,24.87,24.87,5600.0,24.9,24.9,24.87,24.87,5600.0
2011-09-02 13:05:00,24.86,24.87,24.84,24.85,7000.0,24.86,24.87,24.84,24.85,7000.0
2011-09-02 13:10:00,24.84,24.84,24.8,24.81,4100.0,24.84,24.84,24.8,24.81,4100.0
2011-09-02 13:15:00,24.8,24.81,24.79,24.79,8500.0,24.8,24.81,24.79,24.79,8500.0
2011-09-02 13:20:00,24.79,24.8,24.78,24.79,6300.0,24.79,24.8,24.78,24.79,6300.0
2011-09-02 13:25:00,24.79,24.8,24.77,24.77,3900.0,24.79,24.8,24.77,24.77,3900.0
2011-09-02 13:30:00,24.77,24.8,24.76,24.78,10200.0,24.77,24.8,24.76,24.78,10200.0
2011-09-02 13:35:00,24.77,24.78,24.75,24.77,22700.0,24.77,24.78,24.75,24.77,22700.0
2011-09-02 13:40:00,24.78,24.78,24.76,24.77,13700.0,24.78,24.78,24.76,24.77,13700.0
2011-09-02 13:45:00,24.77,24.77,24.75,24.77,9700.0,24.77,24.77,24.75,24.77,9700.0
2011-09-02 13:50:00,24.77,24.79,24.74,24.74,9000.0,24.77,24.79,24.74,24.74,9000.0
2011-09-02 13:55:00,24.75,24.76,24.74,24.76,5900.0,24.75,24.76,24.74,24.76,5900.0
2011-09-02 14:00:00,24.75,24.78,24.73,24.76,9900.0,24.75,24.78,24.73,24.76,9900.0
2011-09-02 14:05:00,24.75,24.75,24.71,24.73,7000.0,24.75,24.75,24.71,24.73,7000.0
2011-09-02 14:10:00,24.73,24.73,24.64,24.65,19000.0,24.73,24.73,24.64,24.65,19000.0
2011-09-02 14:15:00,24.65,24.66,24.63,24.64,8200.0,24.65,24.66,24.63,24.64,8200.0
2011-09-02 14:20:00,24.64,24.66,24.61,24.61,11600.0,24.64,24.66,24.61,24.61,11600.0
2011-09-02 14:25:00,24.61,24.65,24.6,24.64,8500.0,24.61,24.65,24.6,24.64,8500.0
2011-09-02 14:30:00,24.64,24.64,24.55,24.57,19500.0,24.64,24.64,24.55,24.57,19500.0
2011-09-02 14:35:00,24.57,24.58,24.57,24.58,9000.0,24.57,24.58,24.57,24.58,9000.0
2011-09-02 14:40:00,24.58,24.58,24.55,24.55,9000.0,24.58,24.58,24.55,24.55,9000.0
2011-09-02 14:45:00,24.55,24.55,24.5,24.52,9000.0,24.55,24.55,24.5,24.52,9000.0
2011-09-02 14:50:00,24.52,24.56,24.51,24.56,15300.0,24.52,24.56,24.51,24.56,15300.0
2011-09-02 14:55:00,24.55,24.56,24.53,24.53,7700.0,24.55,24.56,24.53,24.53,7700.0
2011-09-02 15:00:00,24.54,24.54,24.52,24.52,10600.0,24.54,24.54,24.52,24.52,10600.0
2011-09-02 15:05:00,24.51,24.53,24.51,24.51,8700.0,24.51,24.53,24.51,24.51,8700.0
2011-09-02 15:10:00,24.52,24.52,24.48,24.5,13800.0,24.52,24.52,24.48,24.5,13800.0
2011-09-02 15:15:00,24.5,24.51,24.48,24.5,15300.0,24.5,24.51,24.48,24.5,15300.0
2011-09-02 15:20:00,24.5,24.56,24.5,24.55,11400.0,24.5,24.56,24.5,24.55,11400.0
2011-09-02 15:25:00,24.55,24.56,24.53,24.56,7600.0,24.55,24.56,24.53,24.56,7600.0
2011-09-02 15:30:00,24.56,24.6,24.53,24.6,21100.0,24.56,24.6,24.53,24.6,21100.0
2011-09-02 15:35:00,24.61,24.65,24.59,24.62,25800.0,24.61,24.65,24.59,24.62,25800.0
2011-09-02 15:40:00,24.63,24.69,24.63,24.67,15700.0,24.63,24.69,24.63,24.67,15700.0
2011-09-02 15:45:00,24.68,24.68,24.62,24.64,23900.0,24.68,24.68,24.62,24.64,23900.0
2011-09-02 15:50:00,24.63,24.66,24.61,24.66,19400.0,24.63,24.66,24.61,24.66,19400.0
2011-09-02 15:55:00,24.66,24.69,24.62,24.62,38200.0,24.66,24.69,24.62,24.62,38200.0
2011-09-06 09:30:00,24.0,24.21,23.9,24.17,34800.0,24.0,24.21,23.9,24.17,34800.0
2011-09-06 09:35:00,24.17,24.35,24.17,24.27,20200.0,24.17,24.35,24.17,24.27,20200.0
2011-09-06 09:40:00,24.28,24.33,24.26,24.29,14500.0,24.28,24.33,24.26,24.29,14500.0
2011-09-06 09:45:00,24.3,24.38,24.29,24.32,17900.0,24.3,24.38,24.29,24.32,17900.0
2011-09-06 09:50:00,24.32,24.4,24.28,24.36,17200.0,24.32,24.4,24.28,24.36,17200.0
2011-09-06 09:55:00,24.36,24.45,24.34,24.45,13500.0,24.36,24.45,24.34,24.45,13500.0
2011-09-06 10:00:00,24.46,24.52,24.39,24.46,27300.0,24.46,24.52,24.39,24.46,27300.0
2011-09-06 10:05:00,24.47,24.47,24.36,24.43,13200.0,24.47,24.47,24.36,24.43,13200.0
2011-09-06 10:10:00,24.43,24.45,24.25,24.25,11200.0,24.43,24.45,24.25,24.25,11200.0
2011-09-06 10:15:00,24.23,24.28,24.21,24.24,15800.0,24.23,24.28,24.21,24.24,15800.0
2011-09-06 10:20:00,24.25,24.28,24.23,24.24,11300.0,24.25,24.28,24.23,24.24,11300.0
2011-09-06 10:25:00,24.24,24.26,24.2,24.23,32900.0,24.24,24.26,24.2,24.23,32900.0
2011-09-06 10:30:00,24.22,24.23,24.14,24.16,24200.0,24.22,24.23,24.14,24.16,24200.0
2011-09-06 10:35:00,24.17,24.23,24.16,24.17,15500.0,24.17,24.23,24.16,24.17,15500.0
2011-09-06 10:40:00,24.18,24.26,24.18,24.23,21700.0,24.18,24.26,24.18,24.23,21700.0
2011-09-06 10:45:00,24.23,24.24,24.14,24.24,19100.0,24.23,24.24,24.14,24.24,19100.0
2011-09-06 10:50:00,24.23,24.34,24.23,24.33,13400.0,24.23,24.34,24.23,24.33,13400.0
2011-09-06 10:55:00,24.34,24.37,24.29,24.37,11900.0,24.34,24.37,24.29,24.37,11900.0
2011-09-06 11:00:00,24.38,24.4,24.33,24.34,14500.0,24.38,24.4,24.33,24.34,14500.0
2011-09-06 11:05:00,24.34,24.35,24.3,24.33,9900.0,24.34,24.35,24.3,24.33,9900.0
2011-09-06 11:10:00,24.34,24.38,24.29,24.37,17200.0,24.34,24.38,24.29,24.37,17200.0
2011-09-06 11:15:00,24.37,24.43,24.36,24.41,15300.0,24.37,24.43,24.36,24.41,15300.0
2011-09-06 11:20:00,24.41,24.47,24.41,24.44,10500.0,24.41,24.47,24.41,24.44,10500.0
2011-09-06 11:25:00,24.44,24.47,24.43,24.47,16200.0,24.44,24.47,24.43,24.47,16200.0
2011-09-06 11:30:00,24.47,24.54,24.46,24.51,13100.0,24.47,24.54,24.46,24.51,13100.0
2011-09-06 11:35:00,24.5,24.53,24.48,24.48,12300.0,24.5,24.53,24.48,24.48,12300.0
2011-09-06 11:40:00,24.48,24.48,24.39,24.39,10600.0,24.48,24.48,24.39,24.39,10600.0
2011-09-06 11:45:00,24.4,24.4,24.3,24.3,10000.0,24.4,24.4,24.3,24.3,10000.0
2011-09-06 11:50:00,24.3,24.37,24.3,24.35,11200.0,24.3,24.37,24.3,24.35,11200.0
2011-09-06 11:55:00,24.34,24.42,24.34,24.38,12100.0,24.34,24.42,24.34,24.38,12100.0
2011-09-06 12:00:00,24.37,24.39,24.36,24.37,11100.0,24.37,24.39,24.36,24.37,11100.0
2011-09-06 12:05:00,24.37,24.44,24.37,24.41,10800.0,24.37,24.44,24.37,24.41,10800.0
2011-09-06 12:10:00,24.4,24.41,24.36,24.39,11000.0,24.4,24.41,24.36,24.39,11000.0
2011-09-06 12:15:00,24.4,24.45,24.4,24.42,8900.0,24.4,24.45,24.4,24.42,8900.0
2011-09-06 12:20:00,24.43,24.47,24.41,24.46,8900.0,24.43,24.47,24.41,24.46,8900.0
2011-09-06 12:25:00,24.45,24.45,24.4,24.4,8400.0,24.45,24.45,24.4,24.4,8400.0
2011-09-06 12:30:00,24.4,24.4,24.36,24.37,7400.0,24.4,24.4,24.36,24.37,7400.0
2011-09-06 12:35:00,24.37,24.42,24.37,24.39,23500.0,24.37,24.42,24.37,24.39,23500.0
2011-09-06 12:40:00,24.4,24.4,24.37,24.37,4100.0,24.4,24.4,24.37,24.37,4100.0
2011-09-06 12:45:00,24.37,24.39,24.37,24.39,5500.0,24.37,24.39,24.37,24.39,5500.0
2011-09-06 12:50:00,24.4,24.42,24.38,24.38,7900.0,24.4,24.42,24.38,24.38,7900.0
2011-09-06 12:55:00,24.38,24.39,24.35,24.37,6100.0,24.38,24.39,24.35,24.37,6100.0
2011-09-06 13:00:00,24.37,24.39,24.37,24.37,11500.0,24.37,24.39,24.37,24.37,11500.0
2011-09-06 13:05:00,24.39,24.44,24.37,24.43,10300.0,24.39,24.44,24.37,24.43,10300.0
2011-09-06 13:10:00,24.44,24.5,24.44,24.48,8600.0,24.44,24.5,24.44,24.48,8600.0
2011-09-06 13:15:00,24.48,24.5,24.47,24.5,6700.0,24.48,24.5,24.47,24.5,6700.0
2011-09-06 13:20:00,24.5,24.52,24.5,24.51,11800.0,24.5,24.52,24.5,24.51,11800.0
2011-09-06 13:25:00,24.51,24.51,24.46,24.47,10800.0,24.51,24.51,24.46,24.47,10800.0
2011-09-06 13:30:00,24.47,24.47,24.41,24.42,10000.0,24.47,24.47,24.41,24.42,10000.0
2011-09-06 13:35:00,24.42,24.49,24.42,24.49,10400.0,24.42,24.49,24.42,24.49,10400.0
2011-09-06 13:40:00,24.49,24.55,24.48,24.55,26200.0,24.49,24.55,24.48,24.55,26200.0
2011-09-06 13:45:00,24.56,24.57,24.53,24.56,27900.0,24.56,24.57,24.53,24.56,27900.0
2011-09-06 13:50:00,24.56,24.56,24.53,24.55,17500.0,24.56,24.56,24.53,24.55,17500.0
2011-09-06 13:55:00,24.55,24.55,24.52,24.52,15100.0,24.55,24.55,24.52,24.52,15100.0
2011-09-06 14:00:00,24.53,24.53,24.48,24.48,12700.0,24.53,24.53,24.48,24.48,12700.0
2011-09-06 14:05:00,24.48,24.53,24.47,24.53,23900.0,24.48,24.53,24.47,24.53,23900.0
2011-09-06 14:10:00,24.54,24.59,24.54,24.58,9500.0,24.54,24.59,24.54,24.58,9500.0
2011-09-06 14:15:00,24.58,24.63,24.58,24.63,12600.0,24.58,24.63,24.58,24.63,12600.0
2011-09-06 14:20:00,24.64,24.64,24.61,24.62,10400.0,24.64,24.64,24.61,24.62,10400.0
2011-09-06 14:25:00,24.62,24.65,24.61,24.63,10000.0,24.62,24.65,24.61,24.63,10000.0
2011-09-06 14:30:00,24.63,24.63,24.58,24.6,8600.0,24.63,24.63,24.58,24.6,8600.0
2011-09-06 14:35:00,24.6,24.6,24.58,24.58,9100.0,24.6,24.6,24.58,24.58,9100.0
2011-09-06 14:40:00,24.57,24.58,24.54,24.55,10600.0,24.57,24.58,24.54,24.55,10600.0
2011-09-06 14:45:00,24.55,24.55,24.49,24.49,8000.0,24.55,24.55,24.49,24.49,8000.0
2011-09-06 14:50:00,24.5,24.5,24.46,24.46,10500.0,24.5,24.5,24.46,24.46,10500.0
2011-09-06 14:55:00,24.46,24.47,24.41,24.42,11600.0,24.46,24.47,24.41,24.42,11600.0
2011-09-06 15:00:00,24.42,24.42,24.38,24.39,17800.0,24.42,24.42,24.38,24.39,17800.0
2011-09-06 15:05:00,24.39,24.39,24.35,24.35,19100.0,24.39,24.39,24.35,24.35,19100.0
2011-09-06 15:10:00,24.36,24.37,24.33,24.33,17300.0,24.36,24.37,24.33,24.33,17300.0
2011-09-06 15:15:00,24.33,24.35,24.32,24.33,15300.0,24.33,24.35,24.32,24.33,15300.0
2011-09-06 15:20:00,24.33,24.43,24.32,24.42,25300.0,24.33,24.43,24.32,24.42,25300.0
2011-09-06 15:25:00,24.42,24.43,24.4,24.41,19200.0,24.42,24.43,24.4,24.41,19200.0
2011-09-06 15:30:00,24.4,24.4,24.35,24.35,26700.0,24.4,24.4,24.35,24.35,26700.0
2011-09-06 15:35:00,24.35,24.44,24.33,24.42,25400.0,24.35,24.44,24.33,24.42,25400.0
2011-09-06 15:40:00,24.43,24.5,24.43,24.5,20500.0,24.43,24.5,24.43,24.5,20500.0
2011-09-06 15:45:00,24.5,24.56,24.48,24.53,29000.0,24.5,24.56,24.48,24.53,29000.0
2011-09-06 15:50:00,24.53,24.61,24.51,24.59,35700.0,24.53,24.61,24.51,24.59,35700.0
2011-09-06 15:55:00,24.59,24.61,24.56,24.57,61800.0,24.59,24.61,24.56,24.57,61800.0
2011-09-07 09:30:00,24.81,25.0,24.81,25.0,23200.0,24.81,25.0,24.81,25.0,23200.0
2011-09-07 09:35:00,24.95,25.02,24.95,25.0,6800.0,24.95,25.02,24.95,25.0,6800.0
2011-09-07 09:40:00,25.0,25.05,25.0,25.05,7800.0,25.0,25.05,25.0,25.05,7800.0
2011-09-07 09:45:00,25.04,25.05,25.0,25.02,10500.0,25.04,25.05,25.0,25.02,10500.0
2011-09-07 09:50:00,25.03,25.05,25.01,25.05,7100.0,25.03,25.05,25.01,25.05,7100.0
2011-09-07 09:55:00,25.04,25.12,25.0,25.08,5900.0,25.04,25.12,25.0,25.08,5900.0
2011-09-07 10:00:00,25.1,25.1,25.07,25.09,5300.0,25.1,25.1,25.07,25.09,5300.0
2011-09-07 10:05:00,25.1,25.12,25.06,25.11,5900.0,25.1,25.12,25.06,25.11,5900.0
2011-09-07 10:10:00,25.12,25.15,25.09,25.11,17300.0,25.12,25.15,25.09,25.11,17300.0
2011-09-07 10:15:00,25.11,25.16,25.07,25.13,14400.0,25.11,25.16,25.07,25.13,14400.0
2011-09-07 10:20:00,25.12,25.19,25.12,25.19,8000.0,25.12,25.19,25.12,25.19,8000.0
2011-09-07 10:25:00,25.18,25.19,25.1,25.1,9100.0,25.18,25.19,25.1,25.1,9100.0
2011-09-07 10:30:00,25.11,25.13,25.05,25.06,7200.0,25.11,25.13,25.05,25.06,7200.0
2011-09-07 10:35:00,25.07,25.12,25.05,25.1,10000.0,25.07,25.12,25.05,25.1,10000.0
2011-09-07 10:40:00,25.09,25.13,25.07,25.11,10100.0,25.09,25.13,25.07,25.11,10100.0
2011-09-07 10:45:00,25.12,25.12,25.1,25.11,10200.0,25.12,25.12,25.1,25.11,10200.0
2011-09-07 10:50:00,25.09,25.1,25.01,25.04,16000.0,25.09,25.1,25.01,25.04,16000.0
2011-09-07 10:55:00,25.04,25.1,25.03,25.08,8100.0,25.04,25.1,25.03,25.08,8100.0
2011-09-07 11:00:00,25.08,25.08,25.05,25.07,4600.0,25.08,25.08,25.05,25.07,4600.0
2011-09-07 11:05:00,25.08,25.11,25.07,25.08,13800.0,25.08,25.11,25.07,25.08,13800.0
2011-09-07 11:10:00,25.08,25.12,25.07,25.1,13200.0,25.08,25.12,25.07,25.1,13200.0
2011-09-07 11:15:00,25.09,25.12,25.08,25.12,7500.0,25.09,25.12,25.08,25.12,7500.0
2011-09-07 11:20:00,25.11,25.19,25.11,25.18,13900.0,25.11,25.19,25.11,25.18,13900.0
2011-09-07 11:25:00,25.18,25.24,25.18,25.21,9400.0,25.18,25.24,25.18,25.21,9400.0
2011-09-07 11:30:00,25.22,25.22,25.14,25.14,11600.0,25.22,25.22,25.14,25.14,11600.0
2011-09-07 11:35:00,25.15,25.19,25.15,25.18,8500.0,25.15,25.19,25.15,25.18,8500.0
2011-09-07 11:40:00,25.18,25.21,25.18,25.21,11000.0,25.18,25.21,25.18,25.21,11000.0
2011-09-07 11:45:00,25.21,25.23,25.2,25.21,6000.0,25.21,25.23,25.2,25.21,6000.0
2011-09-07 11:50:00,25.21,25.25,25.21,25.24,5900.0,25.21,25.25,25.21,25.24,5900.0
2011-09-07 11:55:00,25.23,25.24,25.2,25.22,5500.0,25.23,25.24,25.2,25.22,5500.0
2011-09-07 12:00:00,25.21,25.22,25.19,25.2,7600.0,25.21,25.22,25.19,25.2,7600.0
2011-09-07 12:05:00,25.18,25.2,25.16,25.17,5300.0,25.18,25.2,25.16,25.17,5300.0
2011-09-07 12:10:00,25.17,25.21,25.16,25.2,7200.0,25.17,25.21,25.16,25.2,7200.0
2011-09-07 12:15:00,25.19,25.21,25.19,25.21,4200.0,25.19,25.21,25.19,25.21,4200.0
2011-09-07 12:20:00,25.2,25.2,25.17,25.17,3600.0,25.2,25.2,25.17,25.17,3600.0
2011-09-07 12:25:00,25.18,25.18,25.16,25.17,4300.0,25.18,25.18,25.16,25.17,4300.0
2011-09-07 12:30:00,25.17,25.2,25.16,25.2,7000.0,25.17,25.2,25.16,25.2,7000.0
2011-09-07 12:35:00,25.2,25.22,25.19,25.22,8400.0,25.2,25.22,25.19,25.22,8400.0
2011-09-07 12:40:00,25.22,25.24,25.21,25.23,5900.0,25.22,25.24,25.21,25.23,5900.0
2011-09-07 12:45:00,25.23,25.25,25.22,25.24,9100.0,25.23,25.25,25.22,25.24,9100.0
2011-09-07 12:50:00,25.24,25.24,25.22,25.23,3400.0,25.24,25.24,25.22,25.23,3400.0
2011-09-07 12:55:00,25.22,25.24,25.21,25.22,6500.0,25.22,25.24,25.21,25.22,6500.0
2011-09-07 13:00:00,25.22,25.22,25.19,25.22,4700.0,25.22,25.22,25.19,25.22,4700.0
2011-09-07 13:05:00,25.23,25.25,25.23,25.23,4700.0,25.23,25.25,25.23,25.23,4700.0
2011-09-07 13:10:00,25.23,25.25,25.22,25.25,5300.0,25.23,25.25,25.22,25.25,5300.0
2011-09-07 13:15:00,25.24,25.25,25.23,25.25,4900.0,25.24,25.25,25.23,25.25,4900.0
2011-09-07 13:20:00,25.24,25.25,25.23,25.25,5000.0,25.24,25.25,25.23,25.25,5000.0
2011-09-07 13:25:00,25.25,25.25,25.24,25.24,3500.0,25.25,25.25,25.24,25.24,3500.0
2011-09-07 13:30:00,25.24,25.26,25.22,25.25,6600.0,25.24,25.26,25.22,25.25,6600.0
2011-09-07 13:35:00,25.25,25.25,25.22,25.23,3300.0,25.25,25.25,25.22,25.23,3300.0
2011-09-07 13:40:00,25.23,25.23,25.18,25.19,5100.0,25.23,25.23,25.18,25.19,5100.0
2011-09-07 13:45:00,25.18,25.2,25.18,25.2,3000.0,25.18,25.2,25.18,25.2,3000.0
2011-09-07 13:50:00,25.19,25.23,25.19,25.23,4000.0,25.19,25.23,25.19,25.23,4000.0
2011-09-07 13:55:00,25.23,25.28,25.22,25.28,10700.0,25.23,25.28,25.22,25.28,10700.0
2011-09-07 14:00:00,25.27,25.3,25.26,25.3,13300.0,25.27,25.3,25.26,25.3,13300.0
2011-09-07 14:05:00,25.3,25.34,25.3,25.32,8500.0,25.3,25.34,25.3,25.32,8500.0
2011-09-07 14:10:00,25.32,25.34,25.31,25.33,6100.0,25.32,25.34,25.31,25.33,6100.0
2011-09-07 14:15:00,25.34,25.35,25.29,25.31,10000.0,25.34,25.35,25.29,25.31,10000.0
2011-09-07 14:20:00,25.3,25.31,25.29,25.29,7500.0,25.3,25.31,25.29,25.29,7500.0
2011-09-07 14:25:00,25.3,25.32,25.3,25.32,9800.0,25.3,25.32,25.3,25.32,9800.0
2011-09-07 14:30:00,25.32,25.33,25.31,25.32,5000.0,25.32,25.33,25.31,25.32,5000.0
2011-09-07 14:35:00,25.32,25.34,25.31,25.34,9500.0,25.32,25.34,25.31,25.34,9500.0
2011-09-07 14:40:00,25.34,25.36,25.33,25.35,6400.0,25.34,25.36,25.33,25.35,6400.0
2011-09-07 14:45:00,25.36,25.4,25.36,25.4,16400.0,25.36,25.4,25.36,25.4,16400.0
2011-09-07 14:50:00,25.4,25.4,25.37,25.38,7200.0,25.4,25.4,25.37,25.38,7200.0
2011-09-07 14:55:00,25.38,25.4,25.38,25.39,7400.0,25.38,25.4,25.38,25.39,7400.0
2011-09-07 15:00:00,25.39,25.41,25.39,25.4,7800.0,25.39,25.41,25.39,25.4,7800.0
2011-09-07 15:05:00,25.4,25.4,25.38,25.38,4800.0,25.4,25.4,25.38,25.38,4800.0
2011-09-07 15:10:00,25.38,25.41,25.38,25.41,13200.0,25.38,25.41,25.38,25.41,13200.0
2011-09-07 15:15:00,25.41,25.42,25.38,25.38,12300.0,25.41,25.42,25.38,25.38,12300.0
2011-09-07 15:20:00,25.38,25.4,25.38,25.38,11500.0,25.38,25.4,25.38,25.38,11500.0
2011-09-07 15:25:00,25.38,25.4,25.36,25.39,13500.0,25.38,25.4,25.36,25.39,13500.0
2011-09-07 15:30:00,25.39,25.4,25.37,25.38,10000.0,25.39,25.4,25.37,25.38,10000.0
2011-09-07 15:35:00,25.37,25.37,25.34,25.35,25500.0,25.37,25.37,25.34,25.35,25500.0
2011-09-07 15:40:00,25.36,25.42,25.36,25.41,34700.0,25.36,25.42,25.36,25.41,34700.0
2011-09-07 15:45:00,25.4,25.48,25.4,25.46,39200.0,25.4,25.48,25.4,25.46,39200.0
2011-09-07 15:50:00,25.47,25.55,25.46,25.55,126700.0,25.47,25.55,25.46,25.55,126700.0
2011-09-07 15:55:00,25.55,25.58,25.55,25.56,100500.0,25.55,25.58,25.55,25.56,100500.0
2011-09-08 09:30:00,25.32,25.48,25.32,25.46,15600.0,25.32,25.48,25.32,25.46,15600.0
2011-09-08 09:35:00,25.49,25.6,25.48,25.6,17600.0,25.49,25.6,25.48,25.6,17600.0
2011-09-08 09:40:00,25.58,25.6,25.54,25.54,13800.0,25.58,25.6,25.54,25.54,13800.0
2011-09-08 09:45:00,25.54,25.55,25.46,25.47,20700.0,25.54,25.55,25.46,25.47,20700.0
2011-09-08 09:50:00,25.47,25.47,25.36,25.4,11800.0,25.47,25.47,25.36,25.4,11800.0
2011-09-08 09:55:00,25.4,25.4,25.31,25.39,15000.0,25.4,25.4,25.31,25.39,15000.0
2011-09-08 10:00:00,25.4,25.4,25.29,25.37,16800.0,25.4,25.4,25.29,25.37,16800.0
2011-09-08 10:05:00,25.37,25.45,25.33,25.45,13300.0,25.37,25.45,25.33,25.45,13300.0
2011-09-08 10:10:00,25.45,25.51,25.45,25.51,5200.0,25.45,25.51,25.45,25.51,5200.0
2011-09-08 10:15:00,25.51,25.57,25.48,25.57,29900.0,25.51,25.57,25.48,25.57,29900.0
2011-09-08 10:20:00,25.58,25.6,25.57,25.58,8900.0,25.58,25.6,25.57,25.58,8900.0
2011-09-08 10:25:00,25.58,25.61,25.58,25.59,9300.0,25.58,25.61,25.58,25.59,9300.0
2011-09-08 10:30:00,25.58,25.69,25.58,25.66,8200.0,25.58,25.69,25.58,25.66,8200.0
2011-09-08 10:35:00,25.66,25.67,25.61,25.63,9200.0,25.66,25.67,25.61,25.63,9200.0
2011-09-08 10:40:00,25.63,25.68,25.63,25.66,14100.0,25.63,25.68,25.63,25.66,14100.0
2011-09-08 10:45:00,25.67,25.68,25.6,25.61,8400.0,25.67,25.68,25.6,25.61,8400.0
2011-09-08 10:50:00,25.61,25.63,25.61,25.63,7800.0,25.61,25.63,25.61,25.63,7800.0
2011-09-08 10:55:00,25.64,25.73,25.63,25.73,20900.0,25.64,25.73,25.63,25.73,20900.0
2011-09-08 11:00:00,25.73,25.77,25.73,25.76,34700.0,25.73,25.77,25.73,25.76,34700.0
2011-09-08 11:05:00,25.77,25.77,25.72,25.73,13000.0,25.77,25.77,25.72,25.73,13000.0
2011-09-08 11:10:00,25.73,25.73,25.66,25.66,11200.0,25.73,25.73,25.66,25.66,11200.0
2011-09-08 11:15:00,25.66,25.66,25.61,25.61,8900.0,25.66,25.66,25.61,25.61,8900.0
2011-09-08 11:20:00,25.62,25.65,25.61,25.64,7200.0,25.62,25.65,25.61,25.64,7200.0
2011-09-08 11:25:00,25.64,25.65,25.61,25.61,11500.0,25.64,25.65,25.61,25.61,11500.0
2011-09-08 11:30:00,25.6,25.61,25.58,25.61,10600.0,25.6,25.61,25.58,25.61,10600.0
2011-09-08 11:35:00,25.62,25.67,25.62,25.67,6600.0,25.62,25.67,25.62,25.67,6600.0
2011-09-08 11:40:00,25.66,25.71,25.66,25.68,13200.0,25.66,25.71,25.66,25.68,13200.0
2011-09-08 11:45:00,25.68,25.68,25.6,25.6,13900.0,25.68,25.68,25.6,25.6,13900.0
2011-09-08 11:50:00,25.6,25.64,25.56,25.56,14000.0,25.6,25.64,25.56,25.56,14000.0
2011-09-08 11:55:00,25.56,25.56,25.49,25.5,14300.0,25.56,25.56,25.49,25.5,14300.0
2011-09-08 12:00:00,25.5,25.51,25.47,25.51,11200.0,25.5,25.51,25.47,25.51,11200.0
2011-09-08 12:05:00,25.5,25.55,25.5,25.55,12100.0,25.5,25.55,25.5,25.55,12100.0
2011-09-08 12:10:00,25.54,25.62,25.54,25.62,7300.0,25.54,25.62,25.54,25.62,7300.0
2011-09-08 12:15:00,25.62,25.65,25.62,25.65,5900.0,25.62,25.65,25.62,25.65,5900.0
2011-09-08 12:20:00,25.65,25.69,25.64,25.66,11000.0,25.65,25.69,25.64,25.66,11000.0
2011-09-08 12:25:00,25.66,25.67,25.6,25.6,13200.0,25.66,25.67,25.6,25.6,13200.0
2011-09-08 12:30:00,25.6,25.6,25.53,25.54,13500.0,25.6,25.6,25.53,25.54,13500.0
2011-09-08 12:35:00,25.54,25.58,25.54,25.56,11800.0,25.54,25.58,25.54,25.56,11800.0
2011-09-08 12:40:00,25.56,25.6,25.54,25.59,10200.0,25.56,25.6,25.54,25.59,10200.0
2011-09-08 12:45:00,25.59,25.6,25.55,25.56,18400.0,25.59,25.6,25.55,25.56,18400.0
2011-09-08 12:50:00,25.55,25.63,25.55,25.61,12400.0,25.55,25.63,25.55,25.61,12400.0
2011-09-08 12:55:00,25.61,25.65,25.6,25.65,11100.0,25.61,25.65,25.6,25.65,11100.0
2011-09-08 13:00:00,25.65,25.66,25.61,25.62,14000.0,25.65,25.66,25.61,25.62,14000.0
2011-09-08 13:05:00,25.62,25.67,25.62,25.67,6100.0,25.62,25.67,25.62,25.67,6100.0
2011-09-08 13:10:00,25.66,25.66,25.62,25.63,11000.0,25.66,25.66,25.62,25.63,11000.0
2011-09-08 13:15:00,25.62,25.68,25.62,25.67,10000.0,25.62,25.68,25.62,25.67,10000.0
2011-09-08 13:20:00,25.68,25.68,25.65,25.66,8300.0,25.68,25.68,25.65,25.66,8300.0
2011-09-08 13:25:00,25.66,25.68,25.6,25.6,14100.0,25.66,25.68,25.6,25.6,14100.0
2011-09-08 13:30:00,25.61,25.67,25.53,25.55,34000.0,25.61,25.67,25.53,25.55,34000.0
2011-09-08 13:35:00,25.55,25.63,25.55,25.6,16500.0,25.55,25.63,25.55,25.6,16500.0
2011-09-08 13:40:00,25.6,25.6,25.45,25.46,23300.0,25.6,25.6,25.45,25.46,23300.0
2011-09-08 13:45:00,25.46,25.51,25.45,25.49,26400.0,25.46,25.51,25.45,25.49,26400.0
2011-09-08 13:50:00,25.5,25.52,25.46,25.51,33400.0,25.5,25.52,25.46,25.51,33400.0
2011-09-08 13:55:00,25.52,25.56,25.52,25.56,18500.0,25.52,25.56,25.52,25.56,18500.0
2011-09-08 14:00:00,25.55,25.57,25.52,25.56,27500.0,25.55,25.57,25.52,25.56,27500.0
2011-09-08 14:05:00,25.56,25.6,25.53,25.59,28000.0,25.56,25.6,25.53,25.59,28000.0
2011-09-08 14:10:00,25.59,25.63,25.58,25.63,9900.0,25.59,25.63,25.58,25.63,9900.0
2011-09-08 14:15:00,25.63,25.65,25.59,25.6,14400.0,25.63,25.65,25.59,25.6,14400.0
2011-09-08 14:20:00,25.6,25.61,25.56,25.57,19900.0,25.6,25.61,25.56,25.57,19900.0
2011-09-08 14:25:00,25.57,25.58,25.5,25.52,22100.0,25.57,25.58,25.5,25.52,22100.0
2011-09-08 14:30:00,25.51,25.58,25.49,25.57,14000.0,25.51,25.58,25.49,25.57,14000.0
2011-09-08 14:35:00,25.57,25.59,25.55,25.57,15100.0,25.57,25.59,25.55,25.57,15100.0
2011-09-08 14:40:00,25.56,25.6,25.54,25.56,14200.0,25.56,25.6,25.54,25.56,14200.0
2011-09-08 14:45:00,25.56,25.58,25.54,25.56,15400.0,25.56,25.58,25.54,25.56,15400.0
2011-09-08 14:50:00,25.55,25.58,25.51,25.51,13400.0,25.55,25.58,25.51,25.51,13400.0
2011-09-08 14:55:00,25.52,25.57,25.52,25.57,10500.0,25.52,25.57,25.52,25.57,10500.0
2011-09-08 15:00:00,25.56,25.57,25.48,25.48,22800.0,25.56,25.57,25.48,25.48,22800.0
2011-09-08 15:05:00,25.48,25.49,25.43,25.48,19300.0,25.48,25.49,25.43,25.48,19300.0
2011-09-08 15:10:00,25.48,25.49,25.41,25.42,11800.0,25.48,25.49,25.41,25.42,11800.0
2011-09-08 15:15:00,25.42,25.43,25.41,25.43,8200.0,25.42,25.43,25.41,25.43,8200.0
2011-09-08 15:20:00,25.42,25.51,25.42,25.51,29400.0,25.42,25.51,25.42,25.51,29400.0
2011-09-08 15:25:00,25.51,25.56,25.48,25.56,25300.0,25.51,25.56,25.48,25.56,25300.0
2011-09-08 15:30:00,25.56,25.6,25.53,25.59,31100.0,25.56,25.6,25.53,25.59,31100.0
2011-09-08 15:35:00,25.59,25.6,25.56,25.57,20900.0,25.59,25.6,25.56,25.57,20900.0
2011-09-08 15:40:00,25.57,25.63,25.56,25.61,39000.0,25.57,25.63,25.56,25.61,39000.0
2011-09-08 15:45:00,25.61,25.62,25.57,25.6,48800.0,25.61,25.62,25.57,25.6,48800.0
2011-09-08 15:50:00,25.6,25.63,25.55,25.57,74200.0,25.6,25.63,25.55,25.57,74200.0
2011-09-08 15:55:00,25.57,25.59,25.54,25.54,67100.0,25.57,25.59,25.54,25.54,67100.0
2011-09-09 09:30:00,25.39,25.44,25.28,25.28,9800.0,25.39,25.44,25.28,25.28,9800.0
2011-09-09 09:35:00,25.26,25.36,25.23,25.32,15000.0,25.26,25.36,25.23,25.32,15000.0
2011-09-09 09:40:00,25.32,25.32,25.09,25.21,16500.0,25.32,25.32,25.09,25.21,16500.0
2011-09-09 09:45:00,25.21,25.34,25.16,25.34,14400.0,25.21,25.34,25.16,25.34,14400.0
2011-09-09 09:50:00,25.36,25.37,25.27,25.33,11800.0,25.36,25.37,25.27,25.33,11800.0
2011-09-09 09:55:00,25.35,25.37,25.31,25.31,13100.0,25.35,25.37,25.31,25.31,13100.0
2011-09-09 10:00:00,25.31,25.43,25.3,25.42,11700.0,25.31,25.43,25.3,25.42,11700.0
2011-09-09 10:05:00,25.43,25.44,25.36,25.38,15100.0,25.43,25.44,25.36,25.38,15100.0
2011-09-09 10:10:00,25.38,25.38,25.32,25.33,10700.0,25.38,25.38,25.32,25.33,10700.0
2011-09-09 10:15:00,25.33,25.38,25.28,25.37,12200.0,25.33,25.38,25.28,25.37,12200.0
2011-09-09 10:20:00,25.37,25.4,25.34,25.4,15600.0,25.37,25.4,25.34,25.4,15600.0
2011-09-09 10:25:00,25.4,25.54,25.4,25.54,31700.0,25.4,25.54,25.4,25.54,31700.0
2011-09-09 10:30:00,25.55,25.55,25.46,25.46,24400.0,25.55,25.55,25.46,25.46,24400.0
2011-09-09 10:35:00,25.46,25.48,25.41,25.47,13600.0,25.46,25.48,25.41,25.47,13600.0
2011-09-09 10:40:00,25.48,25.53,25.46,25.52,20900.0,25.48,25.53,25.46,25.52,20900.0
2011-09-09 10:45:00,25.51,25.56,25.51,25.56,11300.0,25.51,25.56,25.51,25.56,11300.0
2011-09-09 10:50:00,25.57,25.61,25.56,25.57,17800.0,25.57,25.61,25.56,25.57,17800.0
2011-09-09 10:55:00,25.56,25.58,25.5,25.5,7300.0,25.56,25.58,25.5,25.5,7300.0
2011-09-09 11:00:00,25.49,25.53,25.47,25.5,18600.0,25.49,25.53,25.47,25.5,18600.0
2011-09-09 11:05:00,25.51,25.53,25.48,25.53,15300.0,25.51,25.53,25.48,25.53,15300.0
2011-09-09 11:10:00,25.53,25.57,25.37,25.38,33700.0,25.53,25.57,25.37,25.38,33700.0
2011-09-09 11:15:00,25.37,25.42,25.34,25.39,20300.0,25.37,25.42,25.34,25.39,20300.0
2011-09-09 11:20:00,25.39,25.39,25.25,25.28,22600.0,25.39,25.39,25.25,25.28,22600.0
2011-09-09 11:25:00,25.29,25.31,25.25,25.28,11400.0,25.29,25.31,25.25,25.28,11400.0
2011-09-09 11:30:00,25.27,25.35,25.25,25.33,15500.0,25.27,25.35,25.25,25.33,15500.0
2011-09-09 11:35:00,25.34,25.37,25.31,25.32,13500.0,25.34,25.37,25.31,25.32,13500.0
2011-09-09 11:40:00,25.33,25.34,25.25,25.25,50300.0,25.33,25.34,25.25,25.25,50300.0
2011-09-09 11:45:00,25.26,25.28,25.24,25.25,36100.0,25.26,25.28,25.24,25.25,36100.0
2011-09-09 11:50:00,25.25,25.25,25.19,25.25,18100.0,25.25,25.25,25.19,25.25,18100.0
2011-09-09 11:55:00,25.24,25.24,25.21,25.21,8400.0,25.24,25.24,25.21,25.21,8400.0
2011-09-09 12:00:00,25.2,25.26,25.18,25.21,21100.0,25.2,25.26,25.18,25.21,21100.0
2011-09-09 12:05:00,25.21,25.22,25.16,25.19,9800.0,25.21,25.22,25.16,25.19,9800.0
2011-09-09 12:10:00,25.19,25.19,25.09,25.12,19200.0,25.19,25.19,25.09,25.12,19200.0
2011-09-09 12:15:00,25.12,25.13,25.09,25.12,13000.0,25.12,25.13,25.09,25.12,13000.0
2011-09-09 12:20:00,25.13,25.19,25.11,25.19,10500.0,25.13,25.19,25.11,25.19,10500.0
2011-09-09 12:25:00,25.19,25.21,25.15,25.15,5200.0,25.19,25.21,25.15,25.15,5200.0
2011-09-09 12:30:00,25.15,25.17,25.09,25.09,12800.0,25.15,25.17,25.09,25.09,12800.0
2011-09-09 12:35:00,25.09,25.11,25.05,25.09,16500.0,25.09,25.11,25.05,25.09,16500.0
2011-09-09 12:40:00,25.08,25.12,25.06,25.07,20200.0,25.08,25.12,25.06,25.07,20200.0
2011-09-09 12:45:00,25.08,25.11,25.08,25.1,7900.0,25.08,25.11,25.08,25.1,7900.0
2011-09-09 12:50:00,25.11,25.14,25.1,25.14,7800.0,25.11,25.14,25.1,25.14,7800.0
2011-09-09 12:55:00,25.13,25.27,25.13,25.26,24600.0,25.13,25.27,25.13,25.26,24600.0
2011-09-09 13:00:00,25.26,25.26,25.16,25.19,11600.0,25.26,25.26,25.16,25.19,11600.0
2011-09-09 13:05:00,25.2,25.27,25.2,25.26,11700.0,25.2,25.27,25.2,25.26,11700.0
2011-09-09 13:10:00,25.26,25.29,25.24,25.27,14200.0,25.26,25.29,25.24,25.27,14200.0
2011-09-09 13:15:00,25.28,25.34,25.27,25.27,13800.0,25.28,25.34,25.27,25.27,13800.0
2011-09-09 13:20:00,25.27,25.28,25.19,25.19,13100.0,25.27,25.28,25.19,25.19,13100.0
2011-09-09 13:25:00,25.19,25.21,25.18,25.21,9200.0,25.19,25.21,25.18,25.21,9200.0
2011-09-09 13:30:00,25.22,25.22,25.16,25.16,8700.0,25.22,25.22,25.16,25.16,8700.0
2011-09-09 13:35:00,25.16,25.19,25.13,25.15,16700.0,25.16,25.19,25.13,25.15,16700.0
2011-09-09 13:40:00,25.14,25.21,25.14,25.18,16200.0,25.14,25.21,25.14,25.18,16200.0
2011-09-09 13:45:00,25.18,25.18,25.09,25.09,9200.0,25.18,25.18,25.09,25.09,9200.0
2011-09-09 13:50:00,25.09,25.09,25.07,25.07,11300.0,25.09,25.09,25.07,25.07,11300.0
2011-09-09 13:55:00,25.08,25.1,25.07,25.07,8700.0,25.08,25.1,25.07,25.07,8700.0
2011-09-09 14:00:00,25.07,25.08,25.04,25.05,23100.0,25.07,25.08,25.04,25.05,23100.0
2011-09-09 14:05:00,25.05,25.09,25.03,25.07,20800.0,25.05,25.09,25.03,25.07,20800.0
2011-09-09 14:10:00,25.07,25.07,24.98,25.0,12600.0,25.07,25.07,24.98,25.0,12600.0
2011-09-09 14:15:00,24.99,25.0,24.95,24.99,19800.0,24.99,25.0,24.95,24.99,19800.0
2011-09-09 14:20:00,24.98,25.02,24.98,25.01,14100.0,24.98,25.02,24.98,25.01,14100.0
2011-09-09 14:25:00,25.0,25.02,24.95,24.95,13400.0,25.0,25.02,24.95,24.95,13400.0
2011-09-09 14:30:00,24.95,24.96,24.89,24.89,13300.0,24.95,24.96,24.89,24.89,13300.0
2011-09-09 14:35:00,24.89,24.93,24.87,24.91,19800.0,24.89,24.93,24.87,24.91,19800.0
2011-09-09 14:40:00,24.91,25.0,24.91,24.97,15000.0,24.91,25.0,24.91,24.97,15000.0
2011-09-09 14:45:00,24.98,24.98,24.92,24.92,13600.0,24.98,24.98,24.92,24.92,13600.0
2011-09-09 14:50:00,24.92,24.92,24.85,24.86,16600.0,24.92,24.92,24.85,24.86,16600.0
2011-09-09 14:55:00,24.86,24.87,24.84,24.87,24200.0,24.86,24.87,24.84,24.87,24200.0
2011-09-09 15:00:00,24.88,24.9,24.86,24.9,43600.0,24.88,24.9,24.86,24.9,43600.0
2011-09-09 15:05:00,24.91,24.96,24.91,24.93,28000.0,24.91,24.96,24.91,24.93,28000.0
2011-09-09 15:10:00,24.94,24.95,24.91,24.93,18800.0,24.94,24.95,24.91,24.93,18800.0
2011-09-09 15:15:00,24.93,24.95,24.9,24.94,26800.0,24.93,24.95,24.9,24.94,26800.0
2011-09-09 15:20:00,24.94,24.94,24.9,24.9,12000.0,24.94,24.94,24.9,24.9,12000.0
2011-09-09 15:25:00,24.91,24.94,24.87,24.87,15500.0,24.91,24.94,24.87,24.87,15500.0
2011-09-09 15:30:00,24.87,24.95,24.87,24.95,18900.0,24.87,24.95,24.87,24.95,18900.0
2011-09-09 15:35:00,24.95,25.05,24.93,25.05,49500.0,24.95,25.05,24.93,25.05,49500.0
2011-09-09 15:40:00,25.05,25.06,25.01,25.02,47600.0,25.05,25.06,25.01,25.02,47600.0
2011-09-09 15:45:00,25.02,25.1,25.01,25.07,55000.0,25.02,25.1,25.01,25.07,55000.0
2011-09-09 15:50:00,25.07,25.11,25.05,25.09,57300.0,25.07,25.11,25.05,25.09,57300.0
2011-09-09 15:55:00,25.1,25.1,25.01,25.01,59300.0,25.1,25.1,25.01,25.01,59300.0
2011-09-12 09:30:00,24.7,24.86,24.55,24.85,19500.0,24.7,24.86,24.55,24.85,19500.0
2011-09-12 09:35:00,24.85,24.85,24.75,24.81,12200.0,24.85,24.85,24.75,24.81,12200.0
2011-09-12 09:40:00,24.81,24.81,24.73,24.77,8700.0,24.81,24.81,24.73,24.77,8700.0
2011-09-12 09:45:00,24.77,24.86,24.77,24.83,13900.0,24.77,24.86,24.77,24.83,13900.0
2011-09-12 09:50:00,24.83,24.99,24.76,24.92,20300.0,24.83,24.99,24.76,24.92,20300.0
2011-09-12 09:55:00,24.91,25.0,24.9,24.93,28400.0,24.91,25.0,24.9,24.93,28400.0
2011-09-12 10:00:00,24.94,24.98,24.91,24.92,23100.0,24.94,24.98,24.91,24.92,23100.0
2011-09-12 10:05:00,24.91,25.02,24.9,25.0,48900.0,24.91,25.02,24.9,25.0,48900.0
2011-09-12 10:10:00,25.0,25.02,24.95,24.97,19800.0,25.0,25.02,24.95,24.97,19800.0
2011-09-12 10:15:00,24.98,25.01,24.86,24.9,20300.0,24.98,25.01,24.86,24.9,20300.0
2011-09-12 10:20:00,24.9,24.94,24.86,24.87,12500.0,24.9,24.94,24.86,24.87,12500.0
2011-09-12 10:25:00,24.88,24.88,24.83,24.83,8500.0,24.88,24.88,24.83,24.83,8500.0
2011-09-12 10:30:00,24.83,24.87,24.82,24.86,13600.0,24.83,24.87,24.82,24.86,13600.0
2011-09-12 10:35:00,24.85,24.91,24.81,24.89,12100.0,24.85,24.91,24.81,24.89,12100.0
2011-09-12 10:40:00,24.9,24.9,24.76,24.78,12300.0,24.9,24.9,24.76,24.78,12300.0
2011-09-12 10:45:00,24.78,24.8,24.72,24.75,13700.0,24.78,24.8,24.72,24.75,13700.0
2011-09-12 10:50:00,24.74,24.86,24.74,24.86,9500.0,24.74,24.86,24.74,24.86,9500.0
2011-09-12 10:55:00,24.86,24.87,24.73,24.73,14300.0,24.86,24.87,24.73,24.73,14300.0
2011-09-12 11:00:00,24.73,24.73,24.69,24.69,5700.0,24.73,24.73,24.69,24.69,5700.0
2011-09-12 11:05:00,24.7,24.78,24.7,24.77,8600.0,24.7,24.78,24.7,24.77,8600.0
2011-09-12 11:10:00,24.79,24.8,24.75,24.8,11200.0,24.79,24.8,24.75,24.8,11200.0
2011-09-12 11:15:00,24.81,24.91,24.81,24.91,10100.0,24.81,24.91,24.81,24.91,10100.0
2011-09-12 11:20:00,24.9,24.97,24.9,24.97,9000.0,24.9,24.97,24.9,24.97,9000.0
2011-09-12 11:25:00,24.98,25.02,24.98,25.02,9600.0,24.98,25.02,24.98,25.02,9600.0
2011-09-12 11:30:00,25.0,25.04,24.99,25.03,14500.0,25.0,25.04,24.99,25.03,14500.0
2011-09-12 11:35:00,25.03,25.05,25.03,25.04,10100.0,25.03,25.05,25.03,25.04,10100.0
2011-09-12 11:40:00,25.04,25.07,25.04,25.06,11400.0,25.04,25.07,25.04,25.06,11400.0
2011-09-12 11:45:00,25.06,25.08,25.03,25.03,8000.0,25.06,25.08,25.03,25.03,8000.0
2011-09-12 11:50:00,25.03,25.04,24.98,24.99,4600.0,25.03,25.04,24.98,24.99,4600.0
2011-09-12 11:55:00,24.99,25.0,24.9,24.91,11400.0,24.99,25.0,24.9,24.91,11400.0
2011-09-12 12:00:00,24.91,24.95,24.9,24.91,11200.0,24.91,24.95,24.9,24.91,11200.0
2011-09-12 12:05:00,24.91,24.91,24.88,24.91,5100.0,24.91,24.91,24.88,24.91,5100.0
2011-09-12 12:10:00,24.92,24.93,24.86,24.87,9900.0,24.92,24.93,24.86,24.87,9900.0
2011-09-12 12:15:00,24.88,24.91,24.88,24.88,8800.0,24.88,24.91,24.88,24.88,8800.0
2011-09-12 12:20:00,24.88,24.91,24.88,24.91,4700.0,24.88,24.91,24.88,24.91,4700.0
2011-09-12 12:25:00,24.91,24.97,24.91,24.97,9600.0,24.91,24.97,24.91,24.97,9600.0
2011-09-12 12:30:00,24.97,24.98,24.92,24.93,11600.0,24.97,24.98,24.92,24.93,11600.0
2011-09-12 12:35:00,24.93,24.94,24.92,24.92,7100.0,24.93,24.94,24.92,24.92,7100.0
2011-09-12 12:40:00,24.91,24.94,24.9,24.93,15300.0,24.91,24.94,24.9,24.93,15300.0
2011-09-12 12:45:00,24.93,24.94,24.9,24.9,8100.0,24.93,24.94,24.9,24.9,8100.0
2011-09-12 12:50:00,24.89,24.95,24.89,24.93,10500.0,24.89,24.95,24.89,24.93,10500.0
2011-09-12 12:55:00,24.93,24.98,24.93,24.98,6300.0,24.93,24.98,24.93,24.98,6300.0
2011-09-12 13:00:00,24.97,25.03,24.97,25.02,18900.0,24.97,25.03,24.97,25.02,18900.0
2011-09-12 13:05:00,25.01,25.02,24.95,24.95,10200.0,25.01,25.02,24.95,24.95,10200.0
2011-09-12 13:10:00,24.96,25.0,24.95,24.97,5600.0,24.96,25.0,24.95,24.97,5600.0
2011-09-12 13:15:00,24.97,24.98,24.94,24.95,3800.0,24.97,24.98,24.94,24.95,3800.0
2011-09-12 13:20:00,24.95,24.95,24.94,24.94,5600.0,24.95,24.95,24.94,24.94,5600.0
2011-09-12 13:25:00,24.93,24.95,24.93,24.93,8300.0,24.93,24.95,24.93,24.93,8300.0
2011-09-12 13:30:00,24.93,24.93,24.87,24.89,15200.0,24.93,24.93,24.87,24.89,15200.0
2011-09-12 13:35:00,24.89,24.89,24.79,24.82,11000.0,24.89,24.89,24.79,24.82,11000.0
2011-09-12 13:40:00,24.83,24.85,24.81,24.85,6500.0,24.83,24.85,24.81,24.85,6500.0
2011-09-12 13:45:00,24.84,24.85,24.82,24.83,16000.0,24.84,24.85,24.82,24.83,16000.0
2011-09-12 13:50:00,24.84,24.9,24.84,24.88,12600.0,24.84,24.9,24.84,24.88,12600.0
2011-09-12 13:55:00,24.88,24.9,24.87,24.9,5600.0,24.88,24.9,24.87,24.9,5600.0
2011-09-12 14:00:00,24.9,24.91,24.83,24.84,12800.0,24.9,24.91,24.83,24.84,12800.0
2011-09-12 14:05:00,24.83,24.83,24.78,24.81,10200.0,24.83,24.83,24.78,24.81,10200.0
2011-09-12 14:10:00,24.81,24.82,24.77,24.8,10900.0,24.81,24.82,24.77,24.8,10900.0
2011-09-12 14:15:00,24.81,24.84,24.79,24.8,9800.0,24.81,24.84,24.79,24.8,9800.0
2011-09-12 14:20:00,24.81,24.89,24.8,24.88,15900.0,24.81,24.89,24.8,24.88,15900.0
2011-09-12 14:25:00,24.88,24.9,24.88,24.89,9800.0,24.88,24.9,24.88,24.89,9800.0
2011-09-12 14:30:00,24.9,24.93,24.88,24.93,16300.0,24.9,24.93,24.88,24.93,16300.0
2011-09-12 14:35:00,24.94,25.05,24.94,24.99,38100.0,24.94,25.05,24.94,24.99,38100.0
2011-09-12 14:40:00,25.0,25.11,25.0,25.09,27700.0,25.0,25.11,25.0,25.09,27700.0
2011-09-12 14:45:00,25.07,25.09,24.99,25.01,26800.0,25.07,25.09,24.99,25.01,26800.0
2011-09-12 14:50:00,25.02,25.02,24.96,24.96,22600.0,25.02,25.02,24.96,24.96,22600.0
2011-09-12 14:55:00,24.96,24.96,24.91,24.93,15700.0,24.96,24.96,24.91,24.93,15700.0
2011-09-12 15:00:00,24.94,24.96,24.91,24.92,17700.0,24.94,24.96,24.91,24.92,17700.0
2011-09-12 15:05:00,24.93,24.94,24.9,24.91,11400.0,24.93,24.94,24.9,24.91,11400.0
2011-09-12 15:10:00,24.91,24.99,24.91,24.96,14000.0,24.91,24.99,24.91,24.96,14000.0
2011-09-12 15:15:00,24.96,24.97,24.88,24.92,15800.0,24.96,24.97,24.88,24.92,15800.0
2011-09-12 15:20:00,24.92,25.03,24.88,25.03,23900.0,24.92,25.03,24.88,25.03,23900.0
2011-09-12 15:25:00,25.03,25.03,24.99,25.02,26000.0,25.03,25.03,24.99,25.02,26000.0
2011-09-12 15:30:00,25.03,25.1,25.03,25.09,43000.0,25.03,25.1,25.03,25.09,43000.0
2011-09-12 15:35:00,25.09,25.09,25.02,25.08,31900.0,25.09,25.09,25.02,25.08,31900.0
2011-09-12 15:40:00,25.08,25.13,25.05,25.12,36900.0,25.08,25.13,25.05,25.12,36900.0
2011-09-12 15:45:00,25.13,25.18,25.1,25.12,49300.0,25.13,25.18,25.1,25.12,49300.0
2011-09-12 15:50:00,25.13,25.24,25.13,25.21,55000.0,25.13,25.24,25.13,25.21,55000.0
2011-09-12 15:55:00,25.2,25.24,25.18,25.24,54000.0,25.2,25.24,25.18,25.24,54000.0
2011-09-13 09:30:00,25.26,25.33,25.11,25.33,11700.0,25.26,25.33,25.11,25.33,11700.0
2011-09-13 09:35:00,25.29,25.32,25.16,25.22,12900.0,25.29,25.32,25.16,25.22,12900.0
2011-09-13 09:40:00,25.22,25.33,25.18,25.27,16600.0,25.22,25.33,25.18,25.27,16600.0
2011-09-13 09:45:00,25.27,25.44,25.19,25.42,20000.0,25.27,25.44,25.19,25.42,20000.0
2011-09-13 09:50:00,25.42,25.44,25.35,25.42,21600.0,25.42,25.44,25.35,25.42,21600.0
2011-09-13 09:55:00,25.46,25.46,25.37,25.43,15100.0,25.46,25.46,25.37,25.43,15100.0
2011-09-13 10:00:00,25.44,25.49,25.43,25.46,11300.0,25.44,25.49,25.43,25.46,11300.0
2011-09-13 10:05:00,25.48,25.5,25.45,25.48,29200.0,25.48,25.5,25.45,25.48,29200.0
2011-09-13 10:10:00,25.47,25.48,25.38,25.38,22800.0,25.47,25.48,25.38,25.38,22800.0
2011-09-13 10:15:00,25.37,25.39,25.34,25.36,14900.0,25.37,25.39,25.34,25.36,14900.0
2011-09-13 10:20:00,25.36,25.39,25.31,25.37,17700.0,25.36,25.39,25.31,25.37,17700.0
2011-09-13 10:25:00,25.37,25.43,25.37,25.39,15700.0,25.37,25.43,25.37,25.39,15700.0
2011-09-13 10:30:00,25.4,25.45,25.32,25.36,18600.0,25.4,25.45,25.32,25.36,18600.0
2011-09-13 10:35:00,25.35,25.38,25.31,25.34,14400.0,25.35,25.38,25.31,25.34,14400.0
2011-09-13 10:40:00,25.34,25.39,25.33,25.35,16800.0,25.34,25.39,25.33,25.35,16800.0
2011-09-13 10:45:00,25.36,25.42,25.35,25.37,6700.0,25.36,25.42,25.35,25.37,6700.0
2011-09-13 10:50:00,25.37,25.39,25.25,25.26,17100.0,25.37,25.39,25.25,25.26,17100.0
2011-09-13 10:55:00,25.28,25.32,25.26,25.31,16600.0,25.28,25.32,25.26,25.31,16600.0
2011-09-13 11:00:00,25.31,25.34,25.25,25.26,23600.0,25.31,25.34,25.25,25.26,23600.0
2011-09-13 11:05:00,25.25,25.29,25.22,25.22,36100.0,25.25,25.29,25.22,25.22,36100.0
2011-09-13 11:10:00,25.23,25.31,25.23,25.3,10800.0,25.23,25.31,25.23,25.3,10800.0
2011-09-13 11:15:00,25.3,25.33,25.21,25.22,15800.0,25.3,25.33,25.21,25.22,15800.0
2011-09-13 11:20:00,25.23,25.23,25.18,25.21,13900.0,25.23,25.23,25.18,25.21,13900.0
2011-09-13 11:25:00,25.21,25.21,25.15,25.18,5900.0,25.21,25.21,25.15,25.18,5900.0
2011-09-13 11:30:00,25.19,25.23,25.18,25.22,8800.0,25.19,25.23,25.18,25.22,8800.0
2011-09-13 11:35:00,25.22,25.29,25.22,25.29,8300.0,25.22,25.29,25.22,25.29,8300.0
2011-09-13 11:40:00,25.28,25.36,25.28,25.34,15600.0,25.28,25.36,25.28,25.34,15600.0
2011-09-13 11:45:00,25.33,25.38,25.31,25.33,19500.0,25.33,25.38,25.31,25.33,19500.0
2011-09-13 11:50:00,25.32,25.36,25.3,25.36,9200.0,25.32,25.36,25.3,25.36,9200.0
2011-09-13 11:55:00,25.36,25.38,25.31,25.31,10600.0,25.36,25.38,25.31,25.31,10600.0
2011-09-13 12:00:00,25.31,25.31,25.25,25.27,12300.0,25.31,25.31,25.25,25.27,12300.0
2011-09-13 12:05:00,25.27,25.36,25.27,25.35,11500.0,25.27,25.36,25.27,25.35,11500.0
2011-09-13 12:10:00,25.35,25.39,25.32,25.39,13600.0,25.35,25.39,25.32,25.39,13600.0
2011-09-13 12:15:00,25.4,25.43,25.4,25.41,11300.0,25.4,25.43,25.4,25.41,11300.0
2011-09-13 12:20:00,25.42,25.45,25.4,25.41,8700.0,25.42,25.45,25.4,25.41,8700.0
2011-09-13 12:25:00,25.4,25.41,25.37,25.41,8700.0,25.4,25.41,25.37,25.41,8700.0
2011-09-13 12:30:00,25.4,25.42,25.35,25.37,16300.0,25.4,25.42,25.35,25.37,16300.0
2011-09-13 12:35:00,25.36,25.39,25.35,25.38,10000.0,25.36,25.39,25.35,25.38,10000.0
2011-09-13 12:40:00,25.37,25.39,25.35,25.37,9200.0,25.37,25.39,25.35,25.37,9200.0
2011-09-13 12:45:00,25.38,25.42,25.38,25.38,9000.0,25.38,25.42,25.38,25.38,9000.0
2011-09-13 12:50:00,25.39,25.39,25.38,25.39,7000.0,25.39,25.39,25.38,25.39,7000.0
2011-09-13 12:55:00,25.39,25.42,25.35,25.38,9100.0,25.39,25.42,25.35,25.38,9100.0
2011-09-13 13:00:00,25.4,25.44,25.4,25.4,13500.0,25.4,25.44,25.4,25.4,13500.0
2011-09-13 13:05:00,25.41,25.45,25.41,25.42,8800.0,25.41,25.45,25.41,25.42,8800.0
2011-09-13 13:10:00,25.41,25.43,25.38,25.42,11500.0,25.41,25.43,25.38,25.42,11500.0
2011-09-13 13:15:00,25.44,25.45,25.4,25.41,6400.0,25.44,25.45,25.4,25.41,6400.0
2011-09-13 13:20:00,25.4,25.42,25.39,25.4,7100.0,25.4,25.42,25.39,25.4,7100.0
2011-09-13 13:25:00,25.4,25.42,25.39,25.39,8300.0,25.4,25.42,25.39,25.39,8300.0
2011-09-13 13:30:00,25.38,25.39,25.34,25.37,11600.0,25.38,25.39,25.34,25.37,11600.0
2011-09-13 13:35:00,25.38,25.39,25.36,25.38,7000.0,25.38,25.39,25.36,25.38,7000.0
2011-09-13 13:40:00,25.39,25.4,25.37,25.39,8100.0,25.39,25.4,25.37,25.39,8100.0
2011-09-13 13:45:00,25.4,25.44,25.38,25.44,10100.0,25.4,25.44,25.38,25.44,10100.0
2011-09-13 13:50:00,25.43,25.47,25.43,25.44,8500.0,25.43,25.47,25.43,25.44,8500.0
2011-09-13 13:55:00,25.44,25.44,25.37,25.39,17900.0,25.44,25.44,25.37,25.39,17900.0
2011-09-13 14:00:00,25.4,25.42,25.36,25.38,10500.0,25.4,25.42,25.36,25.38,10500.0
2011-09-13 14:05:00,25.38,25.4,25.36,25.38,15200.0,25.38,25.4,25.36,25.38,15200.0
2011-09-13 14:10:00,25.38,25.42,25.36,25.38,11800.0,25.38,25.42,25.36,25.38,11800.0
2011-09-13 14:15:00,25.39,25.41,25.38,25.38,5400.0,25.39,25.41,25.38,25.38,5400.0
2011-09-13 14:20:00,25.39,25.43,25.38,25.42,13900.0,25.39,25.43,25.38,25.42,13900.0
2011-09-13 14:25:00,25.42,25.49,25.42,25.48,21500.0,25.42,25.49,25.42,25.48,21500.0
2011-09-13 14:30:00,25.5,25.5,25.47,25.47,11200.0,25.5,25.5,25.47,25.47,11200.0
2011-09-13 14:35:00,25.48,25.48,25.46,25.47,5100.0,25.48,25.48,25.46,25.47,5100.0
2011-09-13 14:40:00,25.47,25.49,25.46,25.46,5600.0,25.47,25.49,25.46,25.46,5600.0
2011-09-13 14:45:00,25.47,25.48,25.37,25.37,19300.0,25.47,25.48,25.37,25.37,19300.0
2011-09-13 14:50:00,25.37,25.41,25.37,25.41,7900.0,25.37,25.41,25.37,25.41,7900.0
2011-09-13 14:55:00,25.41,25.45,25.36,25.41,42300.0,25.41,25.45,25.36,25.41,42300.0
2011-09-13 15:00:00,25.41,25.44,25.38,25.41,20500.0,25.41,25.44,25.38,25.41,20500.0
2011-09-13 15:05:00,25.41,25.43,25.38,25.4,12500.0,25.41,25.43,25.38,25.4,12500.0
2011-09-13 15:10:00,25.4,25.42,25.37,25.38,11900.0,25.4,25.42,25.37,25.38,11900.0
2011-09-13 15:15:00,25.37,25.38,25.26,25.3,34600.0,25.37,25.38,25.26,25.3,34600.0
2011-09-13 15:20:00,25.29,25.31,25.25,25.31,29700.0,25.29,25.31,25.25,25.31,29700.0
2011-09-13 15:25:00,25.3,25.36,25.25,25.36,28800.0,25.3,25.36,25.25,25.36,28800.0
2011-09-13 15:30:00,25.36,25.45,25.36,25.44,33600.0,25.36,25.45,25.36,25.44,33600.0
2011-09-13 15:35:00,25.44,25.44,25.38,25.39,20500.0,25.44,25.44,25.38,25.39,20500.0
2011-09-13 15:40:00,25.39,25.41,25.35,25.4,26300.0,25.39,25.41,25.35,25.4,26300.0
2011-09-13 15:45:00,25.4,25.42,25.39,25.4,37200.0,25.4,25.42,25.39,25.4,37200.0
2011-09-13 15:50:00,25.4,25.4,25.29,25.32,51300.0,25.4,25.4,25.29,25.32,51300.0
2011-09-13 15:55:00,25.31,25.36,25.31,25.32,65400.0,25.31,25.36,25.31,25.32,65400.0
2011-09-14 09:30:00,25.5,25.52,25.31,25.49,9900.0,25.5,25.52,25.31,25.49,9900.0
2011-09-14 09:35:00,25.52,25.54,25.45,25.45,7100.0,25.52,25.54,25.45,25.45,7100.0
2011-09-14 09:40:00,25.45,25.54,25.44,25.52,10300.0,25.45,25.54,25.44,25.52,10300.0
2011-09-14 09:45:00,25.53,25.58,25.53,25.54,11000.0,25.53,25.58,25.53,25.54,11000.0
2011-09-14 09:50:00,25.57,25.58,25.47,25.49,17500.0,25.57,25.58,25.47,25.49,17500.0
2011-09-14 09:55:00,25.48,25.59,25.47,25.53,17000.0,25.48,25.59,25.47,25.53,17000.0
2011-09-14 10:00:00,25.54,25.54,25.44,25.49,20900.0,25.54,25.54,25.44,25.49,20900.0
2011-09-14 10:05:00,25.49,25.52,25.47,25.48,13400.0,25.49,25.52,25.47,25.48,13400.0
2011-09-14 10:10:00,25.48,25.6,25.48,25.59,12000.0,25.48,25.6,25.48,25.59,12000.0
2011-09-14 10:15:00,25.59,25.59,25.36,25.38,56700.0,25.59,25.59,25.36,25.38,56700.0
2011-09-14 10:20:00,25.39,25.4,25.27,25.36,49400.0,25.39,25.4,25.27,25.36,49400.0
2011-09-14 10:25:00,25.36,25.43,25.34,25.34,44000.0,25.36,25.43,25.34,25.34,44000.0
2011-09-14 10:30:00,25.34,25.4,25.28,25.35,39400.0,25.34,25.4,25.28,25.35,39400.0
2011-09-14 10:35:00,25.36,25.4,25.29,25.36,56400.0,25.36,25.4,25.29,25.36,56400.0
2011-09-14 10:40:00,25.38,25.42,25.33,25.33,51700.0,25.38,25.42,25.33,25.33,51700.0
2011-09-14 10:45:00,25.31,25.32,25.24,25.27,47200.0,25.31,25.32,25.24,25.27,47200.0
2011-09-14 10:50:00,25.27,25.28,25.24,25.27,36500.0,25.27,25.28,25.24,25.27,36500.0
2011-09-14 10:55:00,25.27,25.28,25.25,25.28,46000.0,25.27,25.28,25.25,25.28,46000.0
2011-09-14 11:00:00,25.28,25.39,25.27,25.37,23400.0,25.28,25.39,25.27,25.37,23400.0
2011-09-14 11:05:00,25.37,25.42,25.36,25.4,25900.0,25.37,25.42,25.36,25.4,25900.0
2011-09-14 11:10:00,25.4,25.42,25.39,25.41,18300.0,25.4,25.42,25.39,25.41,18300.0
2011-09-14 11:15:00,25.42,25.42,25.32,25.32,24800.0,25.42,25.42,25.32,25.32,24800.0
2011-09-14 11:20:00,25.31,25.38,25.3,25.37,9200.0,25.31,25.38,25.3,25.37,9200.0
2011-09-14 11:25:00,25.37,25.41,25.37,25.4,15800.0,25.37,25.41,25.37,25.4,15800.0
2011-09-14 11:30:00,25.4,25.42,25.38,25.4,21800.0,25.4,25.42,25.38,25.4,21800.0
2011-09-14 11:35:00,25.39,25.43,25.38,25.43,9000.0,25.39,25.43,25.38,25.43,9000.0
2011-09-14 11:40:00,25.43,25.45,25.43,25.44,9800.0,25.43,25.45,25.43,25.44,9800.0
2011-09-14 11:45:00,25.44,25.48,25.44,25.47,8400.0,25.44,25.48,25.44,25.47,8400.0
2011-09-14 11:50:00,25.48,25.52,25.48,25.5,20400.0,25.48,25.52,25.48,25.5,20400.0
2011-09-14 11:55:00,25.5,25.51,25.49,25.5,9500.0,25.5,25.51,25.49,25.5,9500.0
2011-09-14 12:00:00,25.5,25.5,25.48,25.5,7800.0,25.5,25.5,25.48,25.5,7800.0
2011-09-14 12:05:00,25.5,25.5,25.47,25.48,10000.0,25.5,25.5,25.47,25.48,10000.0
2011-09-14 12:10:00,25.49,25.5,25.47,25.48,4700.0,25.49,25.5,25.47,25.48,4700.0
2011-09-14 12:15:00,25.48,25.48,25.44,25.47,4600.0,25.48,25.48,25.44,25.47,4600.0
2011-09-14 12:20:00,25.46,25.48,25.45,25.48,2700.0,25.46,25.48,25.45,25.48,2700.0
2011-09-14 12:25:00,25.48,25.51,25.48,25.51,6300.0,25.48,25.51,25.48,25.51,6300.0
2011-09-14 12:30:00,25.52,25.6,25.52,25.6,10200.0,25.52,25.6,25.52,25.6,10200.0
2011-09-14 12:35:00,25.6,25.61,25.57,25.6,17600.0,25.6,25.61,25.57,25.6,17600.0
2011-09-14 12:40:00,25.61,25.63,25.6,25.62,12800.0,25.61,25.63,25.6,25.62,12800.0
2011-09-14 12:45:00,25.63,25.66,25.62,25.62,22300.0,25.63,25.66,25.62,25.62,22300.0
2011-09-14 12:50:00,25.62,25.63,25.54,25.54,8800.0,25.62,25.63,25.54,25.54,8800.0
2011-09-14 12:55:00,25.55,25.58,25.52,25.52,15200.0,25.55,25.58,25.52,25.52,15200.0
2011-09-14 13:00:00,25.53,25.56,25.53,25.55,9400.0,25.53,25.56,25.53,25.55,9400.0
2011-09-14 13:05:00,25.56,25.57,25.56,25.56,7800.0,25.56,25.57,25.56,25.56,7800.0
2011-09-14 13:10:00,25.57,25.58,25.53,25.54,17600.0,25.57,25.58,25.53,25.54,17600.0
2011-09-14 13:15:00,25.55,25.57,25.53,25.57,8200.0,25.55,25.57,25.53,25.57,8200.0
2011-09-14 13:20:00,25.58,25.6,25.54,25.54,17500.0,25.58,25.6,25.54,25.54,17500.0
2011-09-14 13:25:00,25.54,25.57,25.51,25.54,16400.0,25.54,25.57,25.51,25.54,16400.0
2011-09-14 13:30:00,25.54,25.59,25.54,25.59,9700.0,25.54,25.59,25.54,25.59,9700.0
2011-09-14 13:35:00,25.6,25.69,25.59,25.66,26100.0,25.6,25.69,25.59,25.66,26100.0
2011-09-14 13:40:00,25.66,25.67,25.63,25.64,21400.0,25.66,25.67,25.63,25.64,21400.0
2011-09-14 13:45:00,25.65,25.66,25.63,25.65,13600.0,25.65,25.66,25.63,25.65,13600.0
2011-09-14 13:50:00,25.65,25.66,25.6,25.61,14900.0,25.65,25.66,25.6,25.61,14900.0
2011-09-14 13:55:00,25.62,25.62,25.55,25.58,20300.0,25.62,25.62,25.55,25.58,20300.0
2011-09-14 14:00:00,25.58,25.63,25.58,25.63,19100.0,25.58,25.63,25.58,25.63,19100.0
2011-09-14 14:05:00,25.64,25.66,25.63,25.63,30700.0,25.64,25.66,25.63,25.63,30700.0
2011-09-14 14:10:00,25.64,25.65,25.6,25.62,17400.0,25.64,25.65,25.6,25.62,17400.0
2011-09-14 14:15:00,25.63,25.7,25.63,25.7,13100.0,25.63,25.7,25.63,25.7,13100.0
2011-09-14 14:20:00,25.7,25.71,25.64,25.65,22400.0,25.7,25.71,25.64,25.65,22400.0
2011-09-14 14:25:00,25.66,25.72,25.65,25.71,14800.0,25.66,25.72,25.65,25.71,14800.0
2011-09-14 14:30:00,25.7,25.73,25.7,25.71,25200.0,25.7,25.73,25.7,25.71,25200.0
2011-09-14 14:35:00,25.7,25.75,25.7,25.74,12800.0,25.7,25.75,25.7,25.74,12800.0
2011-09-14 14:40:00,25.75,25.78,25.73,25.77,15300.0,25.75,25.78,25.73,25.77,15300.0
2011-09-14 14:45:00,25.76,25.8,25.76,25.79,18800.0,25.76,25.8,25.76,25.79,18800.0
2011-09-14 14:50:00,25.8,25.84,25.79,25.84,11000.0,25.8,25.84,25.79,25.84,11000.0
2011-09-14 14:55:00,25.84,25.88,25.82,25.86,12500.0,25.84,25.88,25.82,25.86,12500.0
2011-09-14 15:00:00,25.87,25.9,25.87,25.9,13600.0,25.87,25.9,25.87,25.9,13600.0
2011-09-14 15:05:00,25.9,25.91,25.89,25.9,19300.0,25.9,25.91,25.89,25.9,19300.0
2011-09-14 15:10:00,25.91,25.97,25.91,25.96,21200.0,25.91,25.97,25.91,25.96,21200.0
2011-09-14 15:15:00,25.97,25.99,25.95,25.97,41500.0,25.97,25.99,25.95,25.97,41500.0
2011-09-14 15:20:00,25.98,25.99,25.95,25.98,23400.0,25.98,25.99,25.95,25.98,23400.0
2011-09-14 15:25:00,25.99,26.0,25.96,25.96,43100.0,25.99,26.0,25.96,25.96,43100.0
2011-09-14 15:30:00,25.97,26.0,25.96,25.98,29000.0,25.97,26.0,25.96,25.98,29000.0
2011-09-14 15:35:00,25.98,26.0,25.94,25.94,25500.0,25.98,26.0,25.94,25.94,25500.0
2011-09-14 15:40:00,25.95,25.97,25.9,25.9,33500.0,25.95,25.97,25.9,25.9,33500.0
2011-09-14 15:45:00,25.9,25.92,25.78,25.81,111400.0,25.9,25.92,25.78,25.81,111400.0
2011-09-14 15:50:00,25.82,25.91,25.81,25.86,103600.0,25.82,25.91,25.81,25.86,103600.0
2011-09-14 15:55:00,25.86,25.88,25.8,25.82,132500.0,25.86,25.88,25.8,25.82,132500.0
2011-09-15 09:30:00,25.94,25.99,25.87,25.95,21100.0,25.94,25.99,25.87,25.95,21100.0
2011-09-15 09:35:00,25.96,25.98,25.9,25.97,11700.0,25.96,25.98,25.9,25.97,11700.0
2011-09-15 09:40:00,25.95,25.95,25.85,25.94,7400.0,25.95,25.95,25.85,25.94,7400.0
2011-09-15 09:45:00,25.95,25.98,25.91,25.93,13000.0,25.95,25.98,25.91,25.93,13000.0
2011-09-15 09:50:00,25.95,26.07,25.94,25.99,82700.0,25.95,26.07,25.94,25.99,82700.0
2011-09-15 09:55:00,25.99,26.01,25.92,25.93,13100.0,25.99,26.01,25.92,25.93,13100.0
2011-09-15 10:00:00,25.94,26.08,25.93,26.08,41300.0,25.94,26.08,25.93,26.08,41300.0
2011-09-15 10:05:00,26.07,26.07,25.9,25.91,35800.0,26.07,26.07,25.9,25.91,35800.0
2011-09-15 10:10:00,25.92,25.92,25.86,25.87,13500.0,25.92,25.92,25.86,25.87,13500.0
2011-09-15 10:15:00,25.86,25.92,25.83,25.92,12100.0,25.86,25.92,25.83,25.92,12100.0
2011-09-15 10:20:00,25.93,25.93,25.83,25.85,9300.0,25.93,25.93,25.83,25.85,9300.0
2011-09-15 10:25:00,25.82,25.85,25.78,25.81,12800.0,25.82,25.85,25.78,25.81,12800.0
2011-09-15 10:30:00,25.8,25.8,25.74,25.78,20800.0,25.8,25.8,25.74,25.78,20800.0
2011-09-15 10:35:00,25.79,25.79,25.7,25.74,20200.0,25.79,25.79,25.7,25.74,20200.0
2011-09-15 10:40:00,25.76,25.84,25.74,25.83,9700.0,25.76,25.84,25.74,25.83,9700.0
2011-09-15 10:45:00,25.83,25.89,25.83,25.86,9400.0,25.83,25.89,25.83,25.86,9400.0
2011-09-15 10:50:00,25.87,25.87,25.75,25.77,9800.0,25.87,25.87,25.75,25.77,9800.0
2011-09-15 10:55:00,25.77,25.82,25.73,25.75,7800.0,25.77,25.82,25.73,25.75,7800.0
2011-09-15 11:00:00,25.75,25.75,25.66,25.73,10800.0,25.75,25.75,25.66,25.73,10800.0
2011-09-15 11:05:00,25.73,25.8,25.73,25.8,6000.0,25.73,25.8,25.73,25.8,6000.0
2011-09-15 11:10:00,25.81,25.81,25.74,25.74,6700.0,25.81,25.81,25.74,25.74,6700.0
2011-09-15 11:15:00,25.73,25.79,25.73,25.78,10800.0,25.73,25.79,25.73,25.78,10800.0
2011-09-15 11:20:00,25.78,25.81,25.76,25.76,13300.0,25.78,25.81,25.76,25.76,13300.0
2011-09-15 11:25:00,25.76,25.76,25.68,25.75,18900.0,25.76,25.76,25.68,25.75,18900.0
2011-09-15 11:30:00,25.76,25.77,25.72,25.72,11000.0,25.76,25.77,25.72,25.72,11000.0
2011-09-15 11:35:00,25.71,25.79,25.71,25.79,13300.0,25.71,25.79,25.71,25.79,13300.0
2011-09-15 11:40:00,25.8,25.85,25.79,25.83,16200.0,25.8,25.85,25.79,25.83,16200.0
2011-09-15 11:45:00,25.84,25.84,25.8,25.81,11000.0,25.84,25.84,25.8,25.81,11000.0
2011-09-15 11:50:00,25.8,25.8,25.74,25.76,17600.0,25.8,25.8,25.74,25.76,17600.0
2011-09-15 11:55:00,25.77,25.8,25.76,25.77,10000.0,25.77,25.8,25.76,25.77,10000.0
2011-09-15 12:00:00,25.77,25.78,25.72,25.78,17100.0,25.77,25.78,25.72,25.78,17100.0
2011-09-15 12:05:00,25.77,25.84,25.76,25.84,10200.0,25.77,25.84,25.76,25.84,10200.0
2011-09-15 12:10:00,25.83,25.86,25.83,25.84,6000.0,25.83,25.86,25.83,25.84,6000.0
2011-09-15 12:15:00,25.85,25.89,25.85,25.88,6500.0,25.85,25.89,25.85,25.88,6500.0
2011-09-15 12:20:00,25.88,25.89,25.83,25.84,8200.0,25.88,25.89,25.83,25.84,8200.0
2011-09-15 12:25:00,25.83,25.86,25.83,25.85,4800.0,25.83,25.86,25.83,25.85,4800.0
2011-09-15 12:30:00,25.85,25.91,25.84,25.91,7000.0,25.85,25.91,25.84,25.91,7000.0
2011-09-15 12:35:00,25.91,25.95,25.91,25.93,17000.0,25.91,25.95,25.91,25.93,17000.0
2011-09-15 12:40:00,25.94,25.95,25.92,25.95,9400.0,25.94,25.95,25.92,25.95,9400.0
2011-09-15 12:45:00,25.94,25.96,25.94,25.94,12500.0,25.94,25.96,25.94,25.94,12500.0
2011-09-15 12:50:00,25.95,25.95,25.87,25.87,12700.0,25.95,25.95,25.87,25.87,12700.0
2011-09-15 12:55:00,25.88,25.89,25.85,25.87,10200.0,25.88,25.89,25.85,25.87,10200.0
2011-09-15 13:00:00,25.88,25.92,25.87,25.92,13700.0,25.88,25.92,25.87,25.92,13700.0
2011-09-15 13:05:00,25.92,25.95,25.91,25.94,19500.0,25.92,25.95,25.91,25.94,19500.0
2011-09-15 13:10:00,25.95,25.96,25.94,25.94,19000.0,25.95,25.96,25.94,25.94,19000.0
2011-09-15 13:15:00,25.95,25.96,25.93,25.93,7500.0,25.95,25.96,25.93,25.93,7500.0
2011-09-15 13:20:00,25.93,25.97,25.93,25.97,8400.0,25.93,25.97,25.93,25.97,8400.0
2011-09-15 13:25:00,25.96,25.97,25.94,25.95,19200.0,25.96,25.97,25.94,25.95,19200.0
2011-09-15 13:30:00,25.94,25.95,25.93,25.93,12700.0,25.94,25.95,25.93,25.93,12700.0
2011-09-15 13:35:00,25.94,25.96,25.93,25.95,18300.0,25.94,25.96,25.93,25.95,18300.0
2011-09-15 13:40:00,25.94,25.99,25.94,25.99,11700.0,25.94,25.99,25.94,25.99,11700.0
2011-09-15 13:45:00,25.98,26.0,25.95,25.97,20300.0,25.98,26.0,25.95,25.97,20300.0
2011-09-15 13:50:00,25.98,26.02,25.96,26.02,20800.0,25.98,26.02,25.96,26.02,20800.0
2011-09-15 13:55:00,26.02,26.03,26.0,26.02,19400.0,26.02,26.03,26.0,26.02,19400.0
2011-09-15 14:00:00,26.03,26.05,26.02,26.05,17100.0,26.03,26.05,26.02,26.05,17100.0
2011-09-15 14:05:00,26.05,26.07,26.03,26.06,13200.0,26.05,26.07,26.03,26.06,13200.0
2011-09-15 14:10:00,26.06,26.09,26.04,26.05,23500.0,26.06,26.09,26.04,26.05,23500.0
2011-09-15 14:15:00,26.05,26.07,26.03,26.04,19400.0,26.05,26.07,26.03,26.04,19400.0
2011-09-15 14:20:00,26.04,26.05,26.01,26.02,17000.0,26.04,26.05,26.01,26.02,17000.0
2011-09-15 14:25:00,26.02,26.07,26.01,26.05,18900.0,26.02,26.07,26.01,26.05,18900.0
2011-09-15 14:30:00,26.06,26.1,26.06,26.1,13000.0,26.06,26.1,26.06,26.1,13000.0
2011-09-15 14:35:00,26.1,26.12,26.08,26.12,19200.0,26.1,26.12,26.08,26.12,19200.0
2011-09-15 14:40:00,26.11,26.12,26.1,26.12,13900.0,26.11,26.12,26.1,26.12,13900.0
2011-09-15 14:45:00,26.12,26.14,26.11,26.13,20300.0,26.12,26.14,26.11,26.13,20300.0
2011-09-15 14:50:00,26.13,26.19,26.12,26.18,33200.0,26.13,26.19,26.12,26.18,33200.0
2011-09-15 14:55:00,26.18,26.18,26.15,26.16,17400.0,26.18,26.18,26.15,26.16,17400.0
2011-09-15 15:00:00,26.17,26.2,26.16,26.2,24600.0,26.17,26.2,26.16,26.2,24600.0
2011-09-15 15:05:00,26.2,26.25,26.19,26.24,37200.0,26.2,26.25,26.19,26.24,37200.0
2011-09-15 15:10:00,26.24,26.25,26.23,26.25,22800.0,26.24,26.25,26.23,26.25,22800.0
2011-09-15 15:15:00,26.25,26.25,26.19,26.19,23300.0,26.25,26.25,26.19,26.19,23300.0
2011-09-15 15:20:00,26.19,26.21,26.17,26.17,20200.0,26.19,26.21,26.17,26.17,20200.0
2011-09-15 15:25:00,26.17,26.17,26.1,26.12,21500.0,26.17,26.17,26.1,26.12,21500.0
2011-09-15 15:30:00,26.12,26.18,26.11,26.18,22800.0,26.12,26.18,26.11,26.18,22800.0
2011-09-15 15:35:00,26.17,26.19,26.14,26.17,19800.0,26.17,26.19,26.14,26.17,19800.0
2011-09-15 15:40:00,26.17,26.18,26.13,26.17,23000.0,26.17,26.18,26.13,26.17,23000.0
2011-09-15 15:45:00,26.17,26.19,26.12,26.15,36300.0,26.17,26.19,26.12,26.15,36300.0
2011-09-15 15:50:00,26.15,26.16,26.07,26.09,52800.0,26.15,26.16,26.07,26.09,52800.0
2011-09-15 15:55:00,26.09,26.11,26.07,26.11,57700.0,26.09,26.11,26.07,26.11,57700.0
2011-09-16 09:30:00,25.97,26.14,25.94,26.11,217800.0,25.97,26.14,25.94,26.11,217800.0
2011-09-16 09:35:00,26.14,26.19,26.04,26.04,12400.0,26.14,26.19,26.04,26.04,12400.0
2011-09-16 09:40:00,26.05,26.14,26.03,26.11,13900.0,26.05,26.14,26.03,26.11,13900.0
2011-09-16 09:45:00,26.14,26.2,26.1,26.18,13500.0,26.14,26.2,26.1,26.18,13500.0
2011-09-16 09:50:00,26.18,26.19,26.08,26.18,32800.0,26.18,26.19,26.08,26.18,32800.0
2011-09-16 09:55:00,26.18,26.18,26.06,26.12,26400.0,26.18,26.18,26.06,26.12,26400.0
2011-09-16 10:00:00,26.11,26.17,26.08,26.11,19200.0,26.11,26.17,26.08,26.11,19200.0
2011-09-16 10:05:00,26.11,26.15,26.06,26.15,12800.0,26.11,26.15,26.06,26.15,12800.0
2011-09-16 10:10:00,26.15,26.23,26.15,26.22,21100.0,26.15,26.23,26.15,26.22,21100.0
2011-09-16 10:15:00,26.22,26.24,26.14,26.15,14000.0,26.22,26.24,26.14,26.15,14000.0
2011-09-16 10:20:00,26.16,26.16,26.11,26.12,13600.0,26.16,26.16,26.11,26.12,13600.0
2011-09-16 10:25:00,26.11,26.15,26.07,26.08,13900.0,26.11,26.15,26.07,26.08,13900.0
2011-09-16 10:30:00,26.08,26.12,26.04,26.1,20400.0,26.08,26.12,26.04,26.1,20400.0
2011-09-16 10:35:00,26.1,26.11,26.04,26.06,14800.0,26.1,26.11,26.04,26.06,14800.0
2011-09-16 10:40:00,26.06,26.12,26.01,26.01,11800.0,26.06,26.12,26.01,26.01,11800.0
2011-09-16 10:45:00,26.0,26.02,25.97,25.99,13700.0,26.0,26.02,25.97,25.99,13700.0
2011-09-16 10:50:00,26.0,26.01,25.93,25.94,18000.0,26.0,26.01,25.93,25.94,18000.0
2011-09-16 10:55:00,25.94,25.98,25.89,25.95,18600.0,25.94,25.98,25.89,25.95,18600.0
2011-09-16 11:00:00,25.95,25.98,25.87,25.88,28400.0,25.95,25.98,25.87,25.88,28400.0
2011-09-16 11:05:00,25.89,25.9,25.87,25.88,10400.0,25.89,25.9,25.87,25.88,10400.0
2011-09-16 11:10:00,25.88,25.99,25.88,25.95,14200.0,25.88,25.99,25.88,25.95,14200.0
2011-09-16 11:15:00,25.97,25.98,25.93,25.94,7000.0,25.97,25.98,25.93,25.94,7000.0
2011-09-16 11:20:00,25.93,25.93,25.89,25.9,10300.0,25.93,25.93,25.89,25.9,10300.0
2011-09-16 11:25:00,25.88,25.99,25.87,25.98,10900.0,25.88,25.99,25.87,25.98,10900.0
2011-09-16 11:30:00,25.98,26.01,25.93,26.01,10100.0,25.98,26.01,25.93,26.01,10100.0
2011-09-16 11:35:00,26.01,26.03,26.0,26.01,14500.0,26.01,26.03,26.0,26.01,14500.0
2011-09-16 11:40:00,26.01,26.03,25.99,26.03,14800.0,26.01,26.03,25.99,26.03,14800.0
2011-09-16 11:45:00,26.03,26.06,26.03,26.03,4600.0,26.03,26.06,26.03,26.03,4600.0
2011-09-16 11:50:00,26.04,26.07,26.04,26.06,6400.0,26.04,26.07,26.04,26.06,6400.0
2011-09-16 11:55:00,26.06,26.08,26.05,26.06,11400.0,26.06,26.08,26.05,26.06,11400.0
2011-09-16 12:00:00,26.07,26.08,26.05,26.06,6700.0,26.07,26.08,26.05,26.06,6700.0
2011-09-16 12:05:00,26.06,26.08,26.04,26.05,6800.0,26.06,26.08,26.04,26.05,6800.0
2011-09-16 12:10:00,26.05,26.06,25.99,25.99,9800.0,26.05,26.06,25.99,25.99,9800.0
2011-09-16 12:15:00,26.0,26.02,25.97,25.98,13600.0,26.0,26.02,25.97,25.98,13600.0
2011-09-16 12:20:00,25.97,25.98,25.95,25.97,4400.0,25.97,25.98,25.95,25.97,4400.0
2011-09-16 12:25:00,25.97,26.04,25.97,25.99,7000.0,25.97,26.04,25.97,25.99,7000.0
2011-09-16 12:30:00,25.99,26.03,25.99,26.03,3500.0,25.99,26.03,25.99,26.03,3500.0
2011-09-16 12:35:00,26.03,26.04,26.0,26.0,12900.0,26.03,26.04,26.0,26.0,12900.0
2011-09-16 12:40:00,26.0,26.01,25.98,25.99,9900.0,26.0,26.01,25.98,25.99,9900.0
2011-09-16 12:45:00,25.99,26.04,25.99,26.03,4800.0,25.99,26.04,25.99,26.03,4800.0
2011-09-16 12:50:00,26.03,26.03,26.0,26.0,8000.0,26.03,26.03,26.0,26.0,8000.0
2011-09-16 12:55:00,25.99,26.02,25.98,25.98,9000.0,25.99,26.02,25.98,25.98,9000.0
2011-09-16 13:00:00,25.99,26.01,25.98,26.0,12100.0,25.99,26.01,25.98,26.0,12100.0
2011-09-16 13:05:00,26.0,26.03,25.94,25.95,20800.0,26.0,26.03,25.94,25.95,20800.0
2011-09-16 13:10:00,25.95,25.97,25.95,25.96,5700.0,25.95,25.97,25.95,25.96,5700.0
2011-09-16 13:15:00,25.97,26.0,25.96,25.99,4700.0,25.97,26.0,25.96,25.99,4700.0
2011-09-16 13:20:00,25.99,26.01,25.98,26.01,6000.0,25.99,26.01,25.98,26.01,6000.0
2011-09-16 13:25:00,26.01,26.03,26.0,26.03,5400.0,26.01,26.03,26.0,26.03,5400.0
2011-09-16 13:30:00,26.03,26.04,25.98,25.98,5400.0,26.03,26.04,25.98,25.98,5400.0
2011-09-16 13:35:00,25.98,25.98,25.91,25.96,9400.0,25.98,25.98,25.91,25.96,9400.0
2011-09-16 13:40:00,25.97,25.99,25.95,25.99,4000.0,25.97,25.99,25.95,25.99,4000.0
2011-09-16 13:45:00,25.99,26.0,25.99,25.99,9300.0,25.99,26.0,25.99,25.99,9300.0
2011-09-16 13:50:00,25.98,26.01,25.98,26.0,4900.0,25.98,26.01,25.98,26.0,4900.0
2011-09-16 13:55:00,26.0,26.02,25.99,25.99,10800.0,26.0,26.02,25.99,25.99,10800.0
2011-09-16 14:00:00,25.99,26.01,25.99,26.0,9400.0,25.99,26.01,25.99,26.0,9400.0
2011-09-16 14:05:00,26.01,26.04,26.0,26.02,13100.0,26.01,26.04,26.0,26.02,13100.0
2011-09-16 14:10:00,26.03,26.04,26.02,26.04,4800.0,26.03,26.04,26.02,26.04,4800.0
2011-09-16 14:15:00,26.04,26.04,25.99,26.01,10800.0,26.04,26.04,25.99,26.01,10800.0
2011-09-16 14:20:00,26.01,26.02,26.01,26.01,2600.0,26.01,26.02,26.01,26.01,2600.0
2011-09-16 14:25:00,26.02,26.03,26.0,26.0,4900.0,26.02,26.03,26.0,26.0,4900.0
2011-09-16 14:30:00,26.0,26.03,25.99,26.03,8000.0,26.0,26.03,25.99,26.03,8000.0
2011-09-16 14:35:00,26.03,26.05,26.02,26.04,6600.0,26.03,26.05,26.02,26.04,6600.0
2011-09-16 14:40:00,26.05,26.05,26.01,26.02,6400.0,26.05,26.05,26.01,26.02,6400.0
2011-09-16 14:45:00,26.01,26.03,26.01,26.02,5600.0,26.01,26.03,26.01,26.02,5600.0
2011-09-16 14:50:00,26.02,26.04,26.02,26.03,11000.0,26.02,26.04,26.02,26.03,11000.0
2011-09-16 14:55:00,26.02,26.04,26.02,26.04,8000.0,26.02,26.04,26.02,26.04,8000.0
2011-09-16 15:00:00,26.05,26.05,26.0,26.01,14300.0,26.05,26.05,26.0,26.01,14300.0
2011-09-16 15:05:00,26.02,26.03,26.0,26.0,18700.0,26.02,26.03,26.0,26.0,18700.0
2011-09-16 15:10:00,26.01,26.05,26.0,26.04,11500.0,26.01,26.05,26.0,26.04,11500.0
2011-09-16 15:15:00,26.04,26.06,26.01,26.03,14400.0,26.04,26.06,26.01,26.03,14400.0
2011-09-16 15:20:00,26.03,26.04,25.99,26.0,11000.0,26.03,26.04,25.99,26.0,11000.0
2011-09-16 15:25:00,26.01,26.02,25.97,25.98,16900.0,26.01,26.02,25.97,25.98,16900.0
2011-09-16 15:30:00,25.99,26.05,25.98,26.05,12300.0,25.99,26.05,25.98,26.05,12300.0
2011-09-16 15:35:00,26.04,26.05,25.96,25.97,26400.0,26.04,26.05,25.96,25.97,26400.0
2011-09-16 15:40:00,25.97,26.02,25.97,26.02,12400.0,25.97,26.02,25.97,26.02,12400.0
2011-09-16 15:45:00,26.03,26.06,26.03,26.03,22800.0,26.03,26.06,26.03,26.03,22800.0
2011-09-16 15:50:00,26.02,26.04,25.97,25.98,39100.0,26.02,26.04,25.97,25.98,39100.0
2011-09-16 15:55:00,25.99,26.02,25.98,25.99,68600.0,25.99,26.02,25.98,25.99,68600.0
2011-09-19 09:30:00,25.59,25.62,25.19,25.36,18900.0,25.59,25.62,25.19,25.36,18900.0
2011-09-19 09:35:00,25.34,25.38,25.24,25.28,11300.0,25.34,25.38,25.24,25.28,11300.0
2011-09-19 09:40:00,25.27,25.36,25.24,25.32,11200.0,25.27,25.36,25.24,25.32,11200.0
2011-09-19 09:45:00,25.29,25.38,25.26,25.32,12800.0,25.29,25.38,25.26,25.32,12800.0
2011-09-19 09:50:00,25.31,25.31,25.19,25.27,26800.0,25.31,25.31,25.19,25.27,26800.0
2011-09-19 09:55:00,25.27,25.28,25.14,25.14,24400.0,25.27,25.28,25.14,25.14,24400.0
2011-09-19 10:00:00,25.14,25.29,25.13,25.28,13000.0,25.14,25.29,25.13,25.28,13000.0
2011-09-19 10:05:00,25.28,25.35,25.28,25.3,12700.0,25.28,25.35,25.28,25.3,12700.0
2011-09-19 10:10:00,25.3,25.31,25.27,25.28,6900.0,25.3,25.31,25.27,25.28,6900.0
2011-09-19 10:15:00,25.28,25.28,25.2,25.27,15400.0,25.28,25.28,25.2,25.27,15400.0
2011-09-19 10:20:00,25.26,25.26,25.21,25.26,9100.0,25.26,25.26,25.21,25.26,9100.0
2011-09-19 10:25:00,25.25,25.31,25.23,25.29,12800.0,25.25,25.31,25.23,25.29,12800.0
2011-09-19 10:30:00,25.3,25.36,25.3,25.35,5000.0,25.3,25.36,25.3,25.35,5000.0
2011-09-19 10:35:00,25.35,25.4,25.35,25.37,10800.0,25.35,25.4,25.35,25.37,10800.0
2011-09-19 10:40:00,25.36,25.37,25.29,25.29,10900.0,25.36,25.37,25.29,25.29,10900.0
2011-09-19 10:45:00,25.29,25.3,25.23,25.26,46900.0,25.29,25.3,25.23,25.26,46900.0
2011-09-19 10:50:00,25.25,25.27,25.21,25.24,35400.0,25.25,25.27,25.21,25.24,35400.0
2011-09-19 10:55:00,25.25,25.26,25.18,25.23,23200.0,25.25,25.26,25.18,25.23,23200.0
2011-09-19 11:00:00,25.23,25.32,25.23,25.29,28200.0,25.23,25.32,25.23,25.29,28200.0
2011-09-19 11:05:00,25.28,25.37,25.27,25.37,29700.0,25.28,25.37,25.27,25.37,29700.0
2011-09-19 11:10:00,25.36,25.37,25.29,25.36,9800.0,25.36,25.37,25.29,25.36,9800.0
2011-09-19 11:15:00,25.36,25.4,25.36,25.38,5900.0,25.36,25.4,25.36,25.38,5900.0
2011-09-19 11:20:00,25.39,25.51,25.39,25.51,8300.0,25.39,25.51,25.39,25.51,8300.0
2011-09-19 11:25:00,25.5,25.5,25.45,25.45,9500.0,25.5,25.5,25.45,25.45,9500.0
2011-09-19 11:30:00,25.45,25.45,25.4,25.43,10000.0,25.45,25.45,25.4,25.43,10000.0
2011-09-19 11:35:00,25.42,25.47,25.42,25.45,9000.0,25.42,25.47,25.42,25.45,9000.0
2011-09-19 11:40:00,25.45,25.54,25.45,25.52,5500.0,25.45,25.54,25.45,25.52,5500.0
2011-09-19 11:45:00,25.53,25.64,25.53,25.63,14500.0,25.53,25.64,25.53,25.63,14500.0
2011-09-19 11:50:00,25.63,25.64,25.57,25.58,13500.0,25.63,25.64,25.57,25.58,13500.0
2011-09-19 11:55:00,25.58,25.59,25.54,25.54,4700.0,25.58,25.59,25.54,25.54,4700.0
2011-09-19 12:00:00,25.55,25.61,25.55,25.59,6100.0,25.55,25.61,25.55,25.59,6100.0
2011-09-19 12:05:00,25.6,25.6,25.52,25.54,9300.0,25.6,25.6,25.52,25.54,9300.0
2011-09-19 12:10:00,25.54,25.54,25.48,25.48,5900.0,25.54,25.54,25.48,25.48,5900.0
2011-09-19 12:15:00,25.48,25.5,25.46,25.47,8700.0,25.48,25.5,25.46,25.47,8700.0
2011-09-19 12:20:00,25.46,25.46,25.4,25.41,4600.0,25.46,25.46,25.4,25.41,4600.0
2011-09-19 12:25:00,25.42,25.42,25.4,25.42,2900.0,25.42,25.42,25.4,25.42,2900.0
2011-09-19 12:30:00,25.41,25.41,25.38,25.4,5100.0,25.41,25.41,25.38,25.4,5100.0
2011-09-19 12:35:00,25.4,25.41,25.34,25.34,11700.0,25.4,25.41,25.34,25.34,11700.0
2011-09-19 12:40:00,25.35,25.35,25.33,25.34,6400.0,25.35,25.35,25.33,25.34,6400.0
2011-09-19 12:45:00,25.35,25.35,25.25,25.25,31300.0,25.35,25.35,25.25,25.25,31300.0
2011-09-19 12:50:00,25.25,25.26,25.22,25.23,15000.0,25.25,25.26,25.22,25.23,15000.0
2011-09-19 12:55:00,25.23,25.25,25.23,25.24,3400.0,25.23,25.25,25.23,25.24,3400.0
2011-09-19 13:00:00,25.25,25.25,25.2,25.21,18500.0,25.25,25.25,25.2,25.21,18500.0
2011-09-19 13:05:00,25.21,25.27,25.19,25.26,5300.0,25.21,25.27,25.19,25.26,5300.0
2011-09-19 13:10:00,25.28,25.28,25.22,25.23,6700.0,25.28,25.28,25.22,25.23,6700.0
2011-09-19 13:15:00,25.23,25.27,25.2,25.27,13300.0,25.23,25.27,25.2,25.27,13300.0
2011-09-19 13:20:00,25.27,25.34,25.26,25.34,7300.0,25.27,25.34,25.26,25.34,7300.0
2011-09-19 13:25:00,25.34,25.35,25.3,25.35,7300.0,25.34,25.35,25.3,25.35,7300.0
2011-09-19 13:30:00,25.35,25.36,25.31,25.33,4600.0,25.35,25.36,25.31,25.33,4600.0
2011-09-19 13:35:00,25.34,25.36,25.31,25.33,6500.0,25.34,25.36,25.31,25.33,6500.0
2011-09-19 13:40:00,25.32,25.39,25.32,25.39,2500.0,25.32,25.39,25.32,25.39,2500.0
2011-09-19 13:45:00,25.38,25.4,25.37,25.39,3200.0,25.38,25.4,25.37,25.39,3200.0
2011-09-19 13:50:00,25.39,25.4,25.38,25.39,5800.0,25.39,25.4,25.38,25.39,5800.0
2011-09-19 13:55:00,25.4,25.43,25.39,25.41,6500.0,25.4,25.43,25.39,25.41,6500.0
2011-09-19 14:00:00,25.42,25.43,25.33,25.33,9000.0,25.42,25.43,25.33,25.33,9000.0
2011-09-19 14:05:00,25.32,25.43,25.31,25.42,12100.0,25.32,25.43,25.31,25.42,12100.0
2011-09-19 14:10:00,25.4,25.44,25.39,25.42,7700.0,25.4,25.44,25.39,25.42,7700.0
2011-09-19 14:15:00,25.43,25.46,25.41,25.44,13000.0,25.43,25.46,25.41,25.44,13000.0
2011-09-19 14:20:00,25.43,25.46,25.42,25.43,7100.0,25.43,25.46,25.42,25.43,7100.0
2011-09-19 14:25:00,25.42,25.45,25.4,25.4,8000.0,25.42,25.45,25.4,25.4,8000.0
2011-09-19 14:30:00,25.4,25.44,25.4,25.41,6200.0,25.4,25.44,25.4,25.41,6200.0
2011-09-19 14:35:00,25.41,25.46,25.41,25.46,10700.0,25.41,25.46,25.41,25.46,10700.0
2011-09-19 14:40:00,25.47,25.5,25.45,25.47,8900.0,25.47,25.5,25.45,25.47,8900.0
2011-09-19 14:45:00,25.47,25.5,25.47,25.5,11300.0,25.47,25.5,25.47,25.5,11300.0
2011-09-19 14:50:00,25.51,25.52,25.43,25.44,10800.0,25.51,25.52,25.43,25.44,10800.0
2011-09-19 14:55:00,25.45,25.46,25.4,25.4,7900.0,25.45,25.46,25.4,25.4,7900.0
2011-09-19 15:00:00,25.41,25.43,25.4,25.42,10900.0,25.41,25.43,25.4,25.42,10900.0
2011-09-19 15:05:00,25.4,25.41,25.37,25.4,10200.0,25.4,25.41,25.37,25.4,10200.0
2011-09-19 15:10:00,25.41,25.54,25.4,25.52,39400.0,25.41,25.54,25.4,25.52,39400.0
2011-09-19 15:15:00,25.52,25.61,25.49,25.53,32400.0,25.52,25.61,25.49,25.53,32400.0
2011-09-19 15:20:00,25.53,25.66,25.53,25.62,35600.0,25.53,25.66,25.53,25.62,35600.0
2011-09-19 15:25:00,25.61,25.67,25.59,25.67,23000.0,25.61,25.67,25.59,25.67,23000.0
2011-09-19 15:30:00,25.67,25.72,25.66,25.68,36600.0,25.67,25.72,25.66,25.68,36600.0
2011-09-19 15:35:00,25.69,25.7,25.65,25.67,24700.0,25.69,25.7,25.65,25.67,24700.0
2011-09-19 15:40:00,25.67,25.67,25.63,25.64,25000.0,25.67,25.67,25.63,25.64,25000.0
2011-09-19 15:45:00,25.65,25.65,25.58,25.6,42200.0,25.65,25.65,25.58,25.6,42200.0
2011-09-19 15:50:00,25.61,25.65,25.61,25.63,35800.0,25.61,25.65,25.61,25.63,35800.0
2011-09-19 15:55:00,25.63,25.64,25.55,25.57,46900.0,25.63,25.64,25.55,25.57,46900.0
2011-09-20 09:30:00,25.65,25.77,25.65,25.7,8300.0,25.65,25.77,25.65,25.7,8300.0
2011-09-20 09:35:00,25.66,25.66,25.52,25.54,11500.0,25.66,25.66,25.52,25.54,11500.0
2011-09-20 09:40:00,25.57,25.57,25.53,25.54,3500.0,25.57,25.57,25.53,25.54,3500.0
2011-09-20 09:45:00,25.56,25.56,25.5,25.56,6400.0,25.56,25.56,25.5,25.56,6400.0
2011-09-20 09:50:00,25.54,25.55,25.45,25.5,13000.0,25.54,25.55,25.45,25.5,13000.0
2011-09-20 09:55:00,25.5,25.5,25.43,25.46,8300.0,25.5,25.5,25.43,25.46,8300.0
2011-09-20 10:00:00,25.46,25.56,25.46,25.52,11600.0,25.46,25.56,25.46,25.52,11600.0
2011-09-20 10:05:00,25.53,25.55,25.47,25.48,10300.0,25.53,25.55,25.47,25.48,10300.0
2011-09-20 10:10:00,25.47,25.49,25.42,25.49,10100.0,25.47,25.49,25.42,25.49,10100.0
2011-09-20 10:15:00,25.5,25.56,25.48,25.56,7800.0,25.5,25.56,25.48,25.56,7800.0
2011-09-20 10:20:00,25.57,25.58,25.5,25.55,10800.0,25.57,25.58,25.5,25.55,10800.0
2011-09-20 10:25:00,25.56,25.62,25.55,25.59,13400.0,25.56,25.62,25.55,25.59,13400.0
2011-09-20 10:30:00,25.6,25.61,25.58,25.59,6400.0,25.6,25.61,25.58,25.59,6400.0
2011-09-20 10:35:00,25.59,25.67,25.59,25.67,12500.0,25.59,25.67,25.59,25.67,12500.0
2011-09-20 10:40:00,25.67,25.71,25.67,25.68,13100.0,25.67,25.71,25.67,25.68,13100.0
2011-09-20 10:45:00,25.68,25.7,25.65,25.7,18500.0,25.68,25.7,25.65,25.7,18500.0
2011-09-20 10:50:00,25.7,25.71,25.63,25.64,10900.0,25.7,25.71,25.63,25.64,10900.0
2011-09-20 10:55:00,25.64,25.64,25.59,25.63,6800.0,25.64,25.64,25.59,25.63,6800.0
2011-09-20 11:00:00,25.65,25.67,25.63,25.66,12200.0,25.65,25.67,25.63,25.66,12200.0
2011-09-20 11:05:00,25.67,25.69,25.61,25.62,20700.0,25.67,25.69,25.61,25.62,20700.0
2011-09-20 11:10:00,25.62,25.65,25.6,25.64,10900.0,25.62,25.65,25.6,25.64,10900.0
2011-09-20 11:15:00,25.66,25.69,25.62,25.65,11100.0,25.66,25.69,25.62,25.65,11100.0
2011-09-20 11:20:00,25.65,25.65,25.59,25.63,6700.0,25.65,25.65,25.59,25.63,6700.0
2011-09-20 11:25:00,25.62,25.63,25.59,25.62,7500.0,25.62,25.63,25.59,25.62,7500.0
2011-09-20 11:30:00,25.62,25.62,25.57,25.59,10800.0,25.62,25.62,25.57,25.59,10800.0
2011-09-20 11:35:00,25.6,25.62,25.58,25.59,6700.0,25.6,25.62,25.58,25.59,6700.0
2011-09-20 11:40:00,25.6,25.62,25.57,25.57,6000.0,25.6,25.62,25.57,25.57,6000.0
2011-09-20 11:45:00,25.57,25.59,25.56,25.57,8500.0,25.57,25.59,25.56,25.57,8500.0
2011-09-20 11:50:00,25.58,25.59,25.57,25.58,9500.0,25.58,25.59,25.57,25.58,9500.0
2011-09-20 11:55:00,25.58,25.64,25.58,25.63,5300.0,25.58,25.64,25.58,25.63,5300.0
2011-09-20 12:00:00,25.63,25.63,25.57,25.58,9200.0,25.63,25.63,25.57,25.58,9200.0
2011-09-20 12:05:00,25.57,25.57,25.53,25.54,6100.0,25.57,25.57,25.53,25.54,6100.0
2011-09-20 12:10:00,25.54,25.54,25.51,25.52,4500.0,25.54,25.54,25.51,25.52,4500.0
2011-09-20 12:15:00,25.51,25.55,25.5,25.53,9000.0,25.51,25.55,25.5,25.53,9000.0
2011-09-20 12:20:00,25.53,25.57,25.53,25.55,5400.0,25.53,25.57,25.53,25.55,5400.0
2011-09-20 12:25:00,25.55,25.57,25.47,25.5,42500.0,25.55,25.57,25.47,25.5,42500.0
2011-09-20 12:30:00,25.5,25.5,25.33,25.34,61700.0,25.5,25.5,25.33,25.34,61700.0
2011-09-20 12:35:00,25.35,25.35,25.26,25.27,20900.0,25.35,25.35,25.26,25.27,20900.0
2011-09-20 12:40:00,25.28,25.3,25.26,25.26,22200.0,25.28,25.3,25.26,25.26,22200.0
2011-09-20 12:45:00,25.26,25.29,25.26,25.29,11500.0,25.26,25.29,25.26,25.29,11500.0
2011-09-20 12:50:00,25.29,25.33,25.29,25.33,31400.0,25.29,25.33,25.29,25.33,31400.0
2011-09-20 12:55:00,25.33,25.37,25.31,25.31,11200.0,25.33,25.37,25.31,25.31,11200.0
2011-09-20 13:00:00,25.32,25.36,25.32,25.35,9600.0,25.32,25.36,25.32,25.35,9600.0
2011-09-20 13:05:00,25.36,25.36,25.32,25.33,8200.0,25.36,25.36,25.32,25.33,8200.0
2011-09-20 13:10:00,25.33,25.39,25.33,25.38,7000.0,25.33,25.39,25.33,25.38,7000.0
2011-09-20 13:15:00,25.38,25.38,25.33,25.34,8900.0,25.38,25.38,25.33,25.34,8900.0
2011-09-20 13:20:00,25.34,25.36,25.32,25.36,7500.0,25.34,25.36,25.32,25.36,7500.0
2011-09-20 13:25:00,25.36,25.38,25.35,25.38,9600.0,25.36,25.38,25.35,25.38,9600.0
2011-09-20 13:30:00,25.38,25.38,25.36,25.38,9600.0,25.38,25.38,25.36,25.38,9600.0
2011-09-20 13:35:00,25.39,25.43,25.39,25.39,13400.0,25.39,25.43,25.39,25.39,13400.0
2011-09-20 13:40:00,25.39,25.39,25.31,25.31,21800.0,25.39,25.39,25.31,25.31,21800.0
2011-09-20 13:45:00,25.3,25.36,25.29,25.36,9300.0,25.3,25.36,25.29,25.36,9300.0
2011-09-20 13:50:00,25.35,25.37,25.34,25.36,9800.0,25.35,25.37,25.34,25.36,9800.0
2011-09-20 13:55:00,25.35,25.36,25.34,25.36,3600.0,25.35,25.36,25.34,25.36,3600.0
2011-09-20 14:00:00,25.35,25.37,25.33,25.34,15200.0,25.35,25.37,25.33,25.34,15200.0
2011-09-20 14:05:00,25.33,25.38,25.33,25.38,11300.0,25.33,25.38,25.33,25.38,11300.0
2011-09-20 14:10:00,25.38,25.39,25.37,25.39,11200.0,25.38,25.39,25.37,25.39,11200.0
2011-09-20 14:15:00,25.38,25.4,25.37,25.38,14100.0,25.38,25.4,25.37,25.38,14100.0
2011-09-20 14:20:00,25.38,25.38,25.33,25.34,3500.0,25.38,25.38,25.33,25.34,3500.0
2011-09-20 14:25:00,25.35,25.39,25.34,25.39,9600.0,25.35,25.39,25.34,25.39,9600.0
2011-09-20 14:30:00,25.39,25.41,25.3,25.31,15200.0,25.39,25.41,25.3,25.31,15200.0
2011-09-20 14:35:00,25.3,25.3,25.27,25.27,8800.0,25.3,25.3,25.27,25.27,8800.0
2011-09-20 14:40:00,25.27,25.29,25.21,25.21,15800.0,25.27,25.29,25.21,25.21,15800.0
2011-09-20 14:45:00,25.21,25.23,25.19,25.22,11400.0,25.21,25.23,25.19,25.22,11400.0
2011-09-20 14:50:00,25.22,25.26,25.21,25.26,9700.0,25.22,25.26,25.21,25.26,9700.0
2011-09-20 14:55:00,25.27,25.28,25.22,25.22,14800.0,25.27,25.28,25.22,25.22,14800.0
2011-09-20 15:00:00,25.21,25.22,25.14,25.14,27500.0,25.21,25.22,25.14,25.14,27500.0
2011-09-20 15:05:00,25.14,25.15,25.1,25.1,24400.0,25.14,25.15,25.1,25.1,24400.0
2011-09-20 15:10:00,25.1,25.19,25.1,25.16,18500.0,25.1,25.19,25.1,25.16,18500.0
2011-09-20 15:15:00,25.15,25.18,25.1,25.11,14700.0,25.15,25.18,25.1,25.11,14700.0
2011-09-20 15:20:00,25.11,25.16,25.11,25.11,37100.0,25.11,25.16,25.11,25.11,37100.0
2011-09-20 15:25:00,25.11,25.11,25.06,25.06,27400.0,25.11,25.11,25.06,25.06,27400.0
2011-09-20 15:30:00,25.04,25.11,25.02,25.1,24900.0,25.04,25.11,25.02,25.1,24900.0
2011-09-20 15:35:00,25.1,25.15,25.08,25.14,23900.0,25.1,25.15,25.08,25.14,23900.0
2011-09-20 15:40:00,25.13,25.16,25.09,25.1,32500.0,25.13,25.16,25.09,25.1,32500.0
2011-09-20 15:45:00,25.09,25.09,25.01,25.05,30300.0,25.09,25.09,25.01,25.05,30300.0
2011-09-20 15:50:00,25.05,25.05,24.96,25.03,46600.0,25.05,25.05,24.96,25.03,46600.0
2011-09-20 15:55:00,25.03,25.03,24.96,24.96,67300.0,25.03,25.03,24.96,24.96,67300.0
2011-09-21 09:30:00,24.96,25.19,24.95,25.18,12900.0,24.96,25.19,24.95,25.18,12900.0
2011-09-21 09:35:00,25.2,25.25,25.14,25.18,12100.0,25.2,25.25,25.14,25.18,12100.0
2011-09-21 09:40:00,25.18,25.2,25.12,25.19,14000.0,25.18,25.2,25.12,25.19,14000.0
2011-09-21 09:45:00,25.18,25.23,25.13,25.14,8800.0,25.18,25.23,25.13,25.14,8800.0
2011-09-21 09:50:00,25.14,25.17,25.09,25.16,6300.0,25.14,25.17,25.09,25.16,6300.0
2011-09-21 09:55:00,25.19,25.25,25.17,25.18,6200.0,25.19,25.25,25.17,25.18,6200.0
2011-09-21 10:00:00,25.19,25.27,25.11,25.19,11500.0,25.19,25.27,25.11,25.19,11500.0
2011-09-21 10:05:00,25.17,25.19,25.1,25.11,14000.0,25.17,25.19,25.1,25.11,14000.0
2011-09-21 10:10:00,25.11,25.13,25.05,25.07,9900.0,25.11,25.13,25.05,25.07,9900.0
2011-09-21 10:15:00,25.06,25.12,25.05,25.09,7600.0,25.06,25.12,25.05,25.09,7600.0
2011-09-21 10:20:00,25.09,25.12,25.0,25.07,21900.0,25.09,25.12,25.0,25.07,21900.0
2011-09-21 10:25:00,25.07,25.07,25.0,25.01,6800.0,25.07,25.07,25.0,25.01,6800.0
2011-09-21 10:30:00,25.01,25.04,24.96,24.99,14700.0,25.01,25.04,24.96,24.99,14700.0
2011-09-21 10:35:00,24.99,24.99,24.89,24.91,8500.0,24.99,24.99,24.89,24.91,8500.0
2011-09-21 10:40:00,24.91,24.99,24.9,24.98,9500.0,24.91,24.99,24.9,24.98,9500.0
2011-09-21 10:45:00,24.98,25.0,24.89,24.9,7000.0,24.98,25.0,24.89,24.9,7000.0
2011-09-21 10:50:00,24.89,24.89,24.79,24.79,6900.0,24.89,24.89,24.79,24.79,6900.0
2011-09-21 10:55:00,24.8,24.81,24.77,24.81,8900.0,24.8,24.81,24.77,24.81,8900.0
2011-09-21 11:00:00,24.82,24.95,24.82,24.93,7700.0,24.82,24.95,24.82,24.93,7700.0
2011-09-21 11:05:00,24.94,24.95,24.93,24.94,7400.0,24.94,24.95,24.93,24.94,7400.0
2011-09-21 11:10:00,24.93,25.01,24.92,24.98,7900.0,24.93,25.01,24.92,24.98,7900.0
2011-09-21 11:15:00,24.98,25.0,24.96,24.98,6200.0,24.98,25.0,24.96,24.98,6200.0
2011-09-21 11:20:00,24.97,24.99,24.92,24.98,14000.0,24.97,24.99,24.92,24.98,14000.0
2011-09-21 11:25:00,24.96,25.04,24.96,25.02,7600.0,24.96,25.04,24.96,25.02,7600.0
2011-09-21 11:30:00,25.0,25.06,24.99,25.06,7000.0,25.0,25.06,24.99,25.06,7000.0
2011-09-21 11:35:00,25.05,25.14,25.05,25.12,15000.0,25.05,25.14,25.05,25.12,15000.0
2011-09-21 11:40:00,25.11,25.14,25.09,25.1,4600.0,25.11,25.14,25.09,25.1,4600.0
2011-09-21 11:45:00,25.09,25.13,25.09,25.12,5600.0,25.09,25.13,25.09,25.12,5600.0
2011-09-21 11:50:00,25.13,25.13,25.1,25.13,6700.0,25.13,25.13,25.1,25.13,6700.0
2011-09-21 11:55:00,25.13,25.13,25.09,25.11,5100.0,25.13,25.13,25.09,25.11,5100.0
2011-09-21 12:00:00,25.12,25.17,25.12,25.15,8700.0,25.12,25.17,25.12,25.15,8700.0
2011-09-21 12:05:00,25.15,25.15,25.08,25.1,7500.0,25.15,25.15,25.08,25.1,7500.0
2011-09-21 12:10:00,25.09,25.09,25.05,25.07,3700.0,25.09,25.09,25.05,25.07,3700.0
2011-09-21 12:15:00,25.07,25.15,25.07,25.14,7800.0,25.07,25.15,25.07,25.14,7800.0
2011-09-21 12:20:00,25.15,25.16,25.11,25.15,10300.0,25.15,25.16,25.11,25.15,10300.0
2011-09-21 12:25:00,25.14,25.14,24.97,25.02,28600.0,25.14,25.14,24.97,25.02,28600.0
2011-09-21 12:30:00,25.01,25.09,25.01,25.08,11600.0,25.01,25.09,25.01,25.08,11600.0
2011-09-21 12:35:00,25.09,25.19,25.09,25.18,16900.0,25.09,25.19,25.09,25.18,16900.0
2011-09-21 12:40:00,25.17,25.17,25.14,25.17,7900.0,25.17,25.17,25.14,25.17,7900.0
2011-09-21 12:45:00,25.17,25.18,25.08,25.09,16800.0,25.17,25.18,25.08,25.09,16800.0
2011-09-21 12:50:00,25.09,25.12,25.07,25.09,13900.0,25.09,25.12,25.07,25.09,13900.0
2011-09-21 12:55:00,25.1,25.11,25.05,25.08,12300.0,25.1,25.11,25.05,25.08,12300.0
2011-09-21 13:00:00,25.09,25.13,25.08,25.12,13700.0,25.09,25.13,25.08,25.12,13700.0
2011-09-21 13:05:00,25.12,25.2,25.11,25.2,9400.0,25.12,25.2,25.11,25.2,9400.0
2011-09-21 13:10:00,25.19,25.21,25.16,25.16,9600.0,25.19,25.21,25.16,25.16,9600.0
2011-09-21 13:15:00,25.15,25.21,25.11,25.12,6800.0,25.15,25.21,25.11,25.12,6800.0
2011-09-21 13:20:00,25.12,25.17,25.11,25.17,7600.0,25.12,25.17,25.11,25.17,7600.0
2011-09-21 13:25:00,25.17,25.18,25.13,25.14,6900.0,25.17,25.18,25.13,25.14,6900.0
2011-09-21 13:30:00,25.14,25.16,25.11,25.13,6000.0,25.14,25.16,25.11,25.13,6000.0
2011-09-21 13:35:00,25.13,25.15,25.12,25.13,7000.0,25.13,25.15,25.12,25.13,7000.0
2011-09-21 13:40:00,25.13,25.18,25.13,25.17,5800.0,25.13,25.18,25.13,25.17,5800.0
2011-09-21 13:45:00,25.16,25.19,25.14,25.14,8400.0,25.16,25.19,25.14,25.14,8400.0
2011-09-21 13:50:00,25.14,25.16,25.14,25.14,5600.0,25.14,25.16,25.14,25.14,5600.0
2011-09-21 13:55:00,25.13,25.15,25.12,25.12,4400.0,25.13,25.15,25.12,25.12,4400.0
2011-09-21 14:00:00,25.12,25.18,25.11,25.18,12000.0,25.12,25.18,25.11,25.18,12000.0
2011-09-21 14:05:00,25.18,25.18,25.13,25.14,13800.0,25.18,25.18,25.13,25.14,13800.0
2011-09-21 14:10:00,25.15,25.19,25.08,25.14,14300.0,25.15,25.19,25.08,25.14,14300.0
2011-09-21 14:15:00,25.14,25.23,25.14,25.16,6600.0,25.14,25.23,25.14,25.16,6600.0
2011-09-21 14:20:00,25.16,25.25,25.0,25.04,23000.0,25.16,25.25,25.0,25.04,23000.0
2011-09-21 14:25:00,25.06,25.06,24.93,25.03,10100.0,25.06,25.06,24.93,25.03,10100.0
2011-09-21 14:30:00,25.02,25.13,25.0,25.01,18100.0,25.02,25.13,25.0,25.01,18100.0
2011-09-21 14:35:00,25.01,25.01,24.77,24.83,21000.0,25.01,25.01,24.77,24.83,21000.0
2011-09-21 14:40:00,24.82,24.9,24.79,24.85,22700.0,24.82,24.9,24.79,24.85,22700.0
2011-09-21 14:45:00,24.84,24.94,24.84,24.93,24000.0,24.84,24.94,24.84,24.93,24000.0
2011-09-21 14:50:00,24.93,24.96,24.89,24.9,18200.0,24.93,24.96,24.89,24.9,18200.0
2011-09-21 14:55:00,24.89,24.93,24.84,24.87,17800.0,24.89,24.93,24.84,24.87,17800.0
2011-09-21 15:00:00,24.86,24.94,24.82,24.94,25800.0,24.86,24.94,24.82,24.94,25800.0
2011-09-21 15:05:00,24.94,24.99,24.9,24.94,26400.0,24.94,24.99,24.9,24.94,26400.0
2011-09-21 15:10:00,24.94,25.01,24.94,24.98,23400.0,24.94,25.01,24.94,24.98,23400.0
2011-09-21 15:15:00,24.98,25.0,24.95,24.99,28100.0,24.98,25.0,24.95,24.99,28100.0
2011-09-21 15:20:00,24.99,25.01,24.88,24.92,22400.0,24.99,25.01,24.88,24.92,22400.0
2011-09-21 15:25:00,24.92,24.96,24.88,24.93,20800.0,24.92,24.96,24.88,24.93,20800.0
2011-09-21 15:30:00,24.94,24.97,24.88,24.89,29800.0,24.94,24.97,24.88,24.89,29800.0
2011-09-21 15:35:00,24.88,24.89,24.77,24.78,24900.0,24.88,24.89,24.77,24.78,24900.0
2011-09-21 15:40:00,24.77,24.79,24.71,24.78,32600.0,24.77,24.79,24.71,24.78,32600.0
2011-09-21 15:45:00,24.78,24.78,24.73,24.73,32000.0,24.78,24.78,24.73,24.73,32000.0
2011-09-21 15:50:00,24.72,24.72,24.68,24.69,52800.0,24.72,24.72,24.68,24.69,52800.0
2011-09-21 15:55:00,24.69,24.69,24.6,24.6,36200.0,24.69,24.69,24.6,24.6,36200.0
2011-09-22 09:30:00,24.0,24.0,23.75,23.82,20100.0,24.0,24.0,23.75,23.82,20100.0
2011-09-22 09:35:00,23.87,23.96,23.79,23.94,7200.0,23.87,23.96,23.79,23.94,7200.0
2011-09-22 09:40:00,23.97,24.02,23.87,23.87,5700.0,23.97,24.02,23.87,23.87,5700.0
2011-09-22 09:45:00,23.87,23.9,23.81,23.82,30700.0,23.87,23.9,23.81,23.82,30700.0
2011-09-22 09:50:00,23.86,23.96,23.83,23.92,18900.0,23.86,23.96,23.83,23.92,18900.0
2011-09-22 09:55:00,23.91,23.92,23.81,23.92,26200.0,23.91,23.92,23.81,23.92,26200.0
2011-09-22 10:00:00,23.92,24.1,23.92,24.1,10200.0,23.92,24.1,23.92,24.1,10200.0
2011-09-22 10:05:00,24.09,24.09,24.03,24.05,7700.0,24.09,24.09,24.03,24.05,7700.0
2011-09-22 10:10:00,24.05,24.1,24.03,24.04,12900.0,24.05,24.1,24.03,24.04,12900.0
2011-09-22 10:15:00,24.03,24.15,24.0,24.15,18800.0,24.03,24.15,24.0,24.15,18800.0
2011-09-22 10:20:00,24.16,24.23,24.14,24.16,22100.0,24.16,24.23,24.14,24.16,22100.0
2011-09-22 10:25:00,24.15,24.15,24.04,24.06,12000.0,24.15,24.15,24.04,24.06,12000.0
2011-09-22 10:30:00,24.07,24.22,24.05,24.18,18600.0,24.07,24.22,24.05,24.18,18600.0
2011-09-22 10:35:00,24.16,24.2,24.08,24.08,15800.0,24.16,24.2,24.08,24.08,15800.0
2011-09-22 10:40:00,24.08,24.23,24.07,24.23,17600.0,24.08,24.23,24.07,24.23,17600.0
2011-09-22 10:45:00,24.24,24.28,24.13,24.18,25400.0,24.24,24.28,24.13,24.18,25400.0
2011-09-22 10:50:00,24.18,24.18,24.1,24.14,22900.0,24.18,24.18,24.1,24.14,22900.0
2011-09-22 10:55:00,24.14,24.19,24.07,24.09,21400.0,24.14,24.19,24.07,24.09,21400.0
2011-09-22 11:00:00,24.07,24.12,24.05,24.06,11000.0,24.07,24.12,24.05,24.06,11000.0
2011-09-22 11:05:00,24.05,24.08,24.04,24.06,13900.0,24.05,24.08,24.04,24.06,13900.0
2011-09-22 11:10:00,24.06,24.12,24.06,24.08,12100.0,24.06,24.12,24.06,24.08,12100.0
2011-09-22 11:15:00,24.06,24.09,24.02,24.09,14400.0,24.06,24.09,24.02,24.09,14400.0
2011-09-22 11:20:00,24.1,24.13,24.07,24.12,10900.0,24.1,24.13,24.07,24.12,10900.0
2011-09-22 11:25:00,24.11,24.12,24.02,24.05,10900.0,24.11,24.12,24.02,24.05,10900.0
2011-09-22 11:30:00,24.04,24.16,24.04,24.14,13800.0,24.04,24.16,24.04,24.14,13800.0
2011-09-22 11:35:00,24.13,24.18,24.11,24.13,9300.0,24.13,24.18,24.11,24.13,9300.0
2011-09-22 11:40:00,24.13,24.14,24.07,24.12,10900.0,24.13,24.14,24.07,24.12,10900.0
2011-09-22 11:45:00,24.14,24.15,24.08,24.1,14500.0,24.14,24.15,24.08,24.1,14500.0
2011-09-22 11:50:00,24.08,24.13,24.05,24.09,26000.0,24.08,24.13,24.05,24.09,26000.0
2011-09-22 11:55:00,24.07,24.08,24.01,24.01,11600.0,24.07,24.08,24.01,24.01,11600.0
2011-09-22 12:00:00,24.01,24.04,23.93,23.96,36000.0,24.01,24.04,23.93,23.96,36000.0
2011-09-22 12:05:00,23.94,23.97,23.91,23.94,11800.0,23.94,23.97,23.91,23.94,11800.0
2011-09-22 12:10:00,23.94,23.95,23.9,23.91,6500.0,23.94,23.95,23.9,23.91,6500.0
2011-09-22 12:15:00,23.9,23.91,23.85,23.89,6700.0,23.9,23.91,23.85,23.89,6700.0
2011-09-22 12:20:00,23.87,23.89,23.83,23.88,6900.0,23.87,23.89,23.83,23.88,6900.0
2011-09-22 12:25:00,23.88,23.89,23.85,23.86,6800.0,23.88,23.89,23.85,23.86,6800.0
2011-09-22 12:30:00,23.85,23.9,23.85,23.88,7500.0,23.85,23.9,23.85,23.88,7500.0
2011-09-22 12:35:00,23.86,23.94,23.85,23.94,12500.0,23.86,23.94,23.85,23.94,12500.0
2011-09-22 12:40:00,23.94,23.97,23.94,23.96,6400.0,23.94,23.97,23.94,23.96,6400.0
2011-09-22 12:45:00,23.97,24.0,23.96,24.0,11800.0,23.97,24.0,23.96,24.0,11800.0
2011-09-22 12:50:00,24.0,24.04,23.97,24.03,13800.0,24.0,24.04,23.97,24.03,13800.0
2011-09-22 12:55:00,24.03,24.04,24.0,24.02,4100.0,24.03,24.04,24.0,24.02,4100.0
2011-09-22 13:00:00,24.02,24.03,23.96,23.98,10700.0,24.02,24.03,23.96,23.98,10700.0
2011-09-22 13:05:00,23.98,23.98,23.88,23.89,16400.0,23.98,23.98,23.88,23.89,16400.0
2011-09-22 13:10:00,23.89,23.96,23.89,23.96,7800.0,23.89,23.96,23.89,23.96,7800.0
2011-09-22 13:15:00,23.95,23.96,23.91,23.94,10500.0,23.95,23.96,23.91,23.94,10500.0
2011-09-22 13:20:00,23.93,23.95,23.91,23.92,23700.0,23.93,23.95,23.91,23.92,23700.0
2011-09-22 13:25:00,23.91,23.99,23.9,23.95,40200.0,23.91,23.99,23.9,23.95,40200.0
2011-09-22 13:30:00,23.93,24.0,23.92,23.98,26000.0,23.93,24.0,23.92,23.98,26000.0
2011-09-22 13:35:00,23.98,23.98,23.92,23.95,28600.0,23.98,23.98,23.92,23.95,28600.0
2011-09-22 13:40:00,23.95,24.02,23.93,23.97,21200.0,23.95,24.02,23.93,23.97,21200.0
2011-09-22 13:45:00,23.96,23.96,23.93,23.96,18700.0,23.96,23.96,23.93,23.96,18700.0
2011-09-22 13:50:00,23.96,23.97,23.87,23.87,35500.0,23.96,23.97,23.87,23.87,35500.0
2011-09-22 13:55:00,23.88,23.89,23.75,23.76,47700.0,23.88,23.89,23.75,23.76,47700.0
2011-09-22 14:00:00,23.75,23.78,23.71,23.76,37400.0,23.75,23.78,23.71,23.76,37400.0
2011-09-22 14:05:00,23.75,23.82,23.74,23.81,15200.0,23.75,23.82,23.74,23.81,15200.0
2011-09-22 14:10:00,23.8,23.88,23.79,23.87,22000.0,23.8,23.88,23.79,23.87,22000.0
2011-09-22 14:15:00,23.86,23.86,23.78,23.83,20100.0,23.86,23.86,23.78,23.83,20100.0
2011-09-22 14:20:00,23.83,24.1,23.83,24.03,32800.0,23.83,24.1,23.83,24.03,32800.0
2011-09-22 14:25:00,24.03,24.1,23.94,24.0,30300.0,24.03,24.1,23.94,24.0,30300.0
2011-09-22 14:30:00,23.97,24.02,23.91,23.94,26600.0,23.97,24.02,23.91,23.94,26600.0
2011-09-22 14:35:00,23.94,24.0,23.93,23.98,40900.0,23.94,24.0,23.93,23.98,40900.0
2011-09-22 14:40:00,23.98,24.09,23.95,24.04,28400.0,23.98,24.09,23.95,24.04,28400.0
2011-09-22 14:45:00,24.04,24.06,23.98,23.99,22900.0,24.04,24.06,23.98,23.99,22900.0
2011-09-22 14:50:00,23.99,24.03,23.98,23.98,12500.0,23.99,24.03,23.98,23.98,12500.0
2011-09-22 14:55:00,24.01,24.02,23.97,23.99,33400.0,24.01,24.02,23.97,23.99,33400.0
2011-09-22 15:00:00,23.98,23.98,23.95,23.96,33300.0,23.98,23.98,23.95,23.96,33300.0
2011-09-22 15:05:00,23.96,24.02,23.93,24.02,31300.0,23.96,24.02,23.93,24.02,31300.0
2011-09-22 15:10:00,24.03,24.06,23.95,23.96,25200.0,24.03,24.06,23.95,23.96,25200.0
2011-09-22 15:15:00,23.96,23.99,23.86,23.88,25800.0,23.96,23.99,23.86,23.88,25800.0
2011-09-22 15:20:00,23.87,23.88,23.74,23.74,32800.0,23.87,23.88,23.74,23.74,32800.0
2011-09-22 15:25:00,23.74,23.81,23.74,23.78,44000.0,23.74,23.81,23.74,23.78,44000.0
2011-09-22 15:30:00,23.79,23.84,23.74,23.8,60600.0,23.79,23.84,23.74,23.8,60600.0
2011-09-22 15:35:00,23.8,23.86,23.69,23.86,50400.0,23.8,23.86,23.69,23.86,50400.0
2011-09-22 15:40:00,23.86,23.87,23.74,23.78,37900.0,23.86,23.87,23.74,23.78,37900.0
2011-09-22 15:45:00,23.77,24.05,23.75,24.03,52800.0,23.77,24.05,23.75,24.03,52800.0
2011-09-22 15:50:00,24.02,24.02,23.9,23.93,42800.0,24.02,24.02,23.9,23.93,42800.0
2011-09-22 15:55:00,23.92,24.06,23.92,23.98,55600.0,23.92,24.06,23.92,23.98,55600.0
2011-09-23 09:30:00,23.92,24.03,23.73,23.91,5700.0,23.92,24.03,23.73,23.91,5700.0
2011-09-23 09:35:00,23.95,23.96,23.86,23.88,9000.0,23.95,23.96,23.86,23.88,9000.0
2011-09-23 09:40:00,23.88,23.89,23.77,23.88,6100.0,23.88,23.89,23.77,23.88,6100.0
2011-09-23 09:45:00,23.89,23.94,23.84,23.86,6200.0,23.89,23.94,23.84,23.86,6200.0
2011-09-23 09:50:00,23.86,23.93,23.84,23.85,27100.0,23.86,23.93,23.84,23.85,27100.0
2011-09-23 09:55:00,23.86,23.89,23.81,23.82,23100.0,23.86,23.89,23.81,23.82,23100.0
2011-09-23 10:00:00,23.82,23.83,23.71,23.73,26800.0,23.82,23.83,23.71,23.73,26800.0
2011-09-23 10:05:00,23.73,23.77,23.67,23.76,9100.0,23.73,23.77,23.67,23.76,9100.0
2011-09-23 10:10:00,23.78,23.82,23.65,23.71,5400.0,23.78,23.82,23.65,23.71,5400.0
2011-09-23 10:15:00,23.72,23.78,23.68,23.68,4300.0,23.72,23.78,23.68,23.68,4300.0
2011-09-23 10:20:00,23.7,23.72,23.69,23.7,2300.0,23.7,23.72,23.69,23.7,2300.0
2011-09-23 10:25:00,23.71,23.82,23.71,23.8,2000.0,23.71,23.82,23.71,23.8,2000.0
2011-09-23 10:30:00,23.82,23.88,23.82,23.82,10600.0,23.82,23.88,23.82,23.82,10600.0
2011-09-23 10:35:00,23.84,23.88,23.83,23.83,8000.0,23.84,23.88,23.83,23.83,8000.0
2011-09-23 10:40:00,23.84,23.84,23.77,23.82,3300.0,23.84,23.84,23.77,23.82,3300.0
2011-09-23 10:45:00,23.85,23.89,23.82,23.86,29100.0,23.85,23.89,23.82,23.86,29100.0
2011-09-23 10:50:00,23.86,23.87,23.84,23.84,7200.0,23.86,23.87,23.84,23.84,7200.0
2011-09-23 10:55:00,23.84,23.84,23.78,23.8,7800.0,23.84,23.84,23.78,23.8,7800.0
2011-09-23 11:00:00,23.81,23.87,23.81,23.86,12100.0,23.81,23.87,23.81,23.86,12100.0
2011-09-23 11:05:00,23.86,24.01,23.86,24.01,6800.0,23.86,24.01,23.86,24.01,6800.0
2011-09-23 11:10:00,24.02,24.03,23.96,23.97,6500.0,24.02,24.03,23.96,23.97,6500.0
2011-09-23 11:15:00,23.96,24.04,23.94,24.03,2300.0,23.96,24.04,23.94,24.03,2300.0
2011-09-23 11:20:00,24.02,24.08,24.02,24.06,4800.0,24.02,24.08,24.02,24.06,4800.0
2011-09-23 11:25:00,24.07,24.08,24.01,24.04,3700.0,24.07,24.08,24.01,24.04,3700.0
2011-09-23 11:30:00,24.07,24.08,24.01,24.03,2100.0,24.07,24.08,24.01,24.03,2100.0
2011-09-23 11:35:00,24.01,24.01,23.93,23.93,3100.0,24.01,24.01,23.93,23.93,3100.0
2011-09-23 11:40:00,23.92,23.93,23.89,23.89,2000.0,23.92,23.93,23.89,23.89,2000.0
2011-09-23 11:45:00,23.89,23.9,23.84,23.85,4400.0,23.89,23.9,23.84,23.85,4400.0
2011-09-23 11:50:00,23.83,23.83,23.79,23.82,5100.0,23.83,23.83,23.79,23.82,5100.0
2011-09-23 11:55:00,23.81,23.85,23.76,23.83,10700.0,23.81,23.85,23.76,23.83,10700.0
2011-09-23 12:00:00,23.86,23.86,23.78,23.79,10100.0,23.86,23.86,23.78,23.79,10100.0
2011-09-23 12:05:00,23.79,23.9,23.79,23.9,11100.0,23.79,23.9,23.79,23.9,11100.0
2011-09-23 12:10:00,23.9,23.93,23.89,23.92,6800.0,23.9,23.93,23.89,23.92,6800.0
2011-09-23 12:15:00,23.93,23.98,23.93,23.98,2400.0,23.93,23.98,23.93,23.98,2400.0
2011-09-23 12:20:00,23.97,23.97,23.94,23.94,3100.0,23.97,23.97,23.94,23.94,3100.0
2011-09-23 12:25:00,23.94,23.96,23.87,23.91,23100.0,23.94,23.96,23.87,23.91,23100.0
2011-09-23 12:30:00,23.91,23.91,23.89,23.91,4700.0,23.91,23.91,23.89,23.91,4700.0
2011-09-23 12:35:00,23.95,23.95,23.9,23.9,3300.0,23.95,23.95,23.9,23.9,3300.0
2011-09-23 12:40:00,23.91,23.91,23.83,23.85,4400.0,23.91,23.91,23.83,23.85,4400.0
2011-09-23 12:45:00,23.84,23.97,23.82,23.9,20600.0,23.84,23.97,23.82,23.9,20600.0
2011-09-23 12:50:00,23.91,24.01,23.91,23.97,11100.0,23.91,24.01,23.91,23.97,11100.0
2011-09-23 12:55:00,23.92,23.93,23.86,23.87,11500.0,23.92,23.93,23.86,23.87,11500.0
2011-09-23 13:00:00,23.87,23.97,23.87,23.92,13400.0,23.87,23.97,23.87,23.92,13400.0
2011-09-23 13:05:00,23.92,23.92,23.83,23.85,6100.0,23.92,23.92,23.83,23.85,6100.0
2011-09-23 13:10:00,23.87,23.96,23.87,23.93,11700.0,23.87,23.96,23.87,23.93,11700.0
2011-09-23 13:15:00,23.92,23.92,23.88,23.88,4900.0,23.92,23.92,23.88,23.88,4900.0
2011-09-23 13:20:00,23.87,23.89,23.86,23.87,2500.0,23.87,23.89,23.86,23.87,2500.0
2011-09-23 13:25:00,23.87,23.94,23.87,23.92,7500.0,23.87,23.94,23.87,23.92,7500.0
2011-09-23 13:30:00,23.89,24.0,23.89,23.94,17200.0,23.89,24.0,23.89,23.94,17200.0
2011-09-23 13:35:00,23.94,23.99,23.94,23.98,8400.0,23.94,23.99,23.94,23.98,8400.0
2011-09-23 13:40:00,23.99,24.06,23.98,24.06,5200.0,23.99,24.06,23.98,24.06,5200.0
2011-09-23 13:45:00,24.05,24.09,24.02,24.07,3500.0,24.05,24.09,24.02,24.07,3500.0
2011-09-23 13:50:00,24.08,24.09,24.06,24.08,7100.0,24.08,24.09,24.06,24.08,7100.0
2011-09-23 13:55:00,24.07,24.12,24.07,24.12,8700.0,24.07,24.12,24.07,24.12,8700.0
2011-09-23 14:00:00,24.12,24.16,24.12,24.13,6500.0,24.12,24.16,24.12,24.13,6500.0
2011-09-23 14:05:00,24.12,24.12,24.1,24.1,2500.0,24.12,24.12,24.1,24.1,2500.0
2011-09-23 14:10:00,24.09,24.09,24.03,24.03,1800.0,24.09,24.09,24.03,24.03,1800.0
2011-09-23 14:15:00,24.04,24.1,24.04,24.05,4100.0,24.04,24.1,24.04,24.05,4100.0
2011-09-23 14:20:00,24.05,24.05,23.93,23.94,15100.0,24.05,24.05,23.93,23.94,15100.0
2011-09-23 14:25:00,23.94,23.95,23.88,23.91,13800.0,23.94,23.95,23.88,23.91,13800.0
2011-09-23 14:30:00,23.92,23.97,23.91,23.91,11400.0,23.92,23.97,23.91,23.91,11400.0
2011-09-23 14:35:00,23.9,23.94,23.89,23.91,14100.0,23.9,23.94,23.89,23.91,14100.0
2011-09-23 14:40:00,23.92,23.92,23.87,23.87,11300.0,23.92,23.92,23.87,23.87,11300.0
2011-09-23 14:45:00,23.88,23.9,23.83,23.83,16600.0,23.88,23.9,23.83,23.83,16600.0
2011-09-23 14:50:00,23.82,23.86,23.81,23.85,12600.0,23.82,23.86,23.81,23.85,12600.0
2011-09-23 14:55:00,23.86,23.86,23.79,23.79,14500.0,23.86,23.86,23.79,23.79,14500.0
2011-09-23 15:00:00,23.81,23.91,23.8,23.89,27300.0,23.81,23.91,23.8,23.89,27300.0
2011-09-23 15:05:00,23.9,23.91,23.82,23.85,23200.0,23.9,23.91,23.82,23.85,23200.0
2011-09-23 15:10:00,23.86,23.93,23.82,23.92,17600.0,23.86,23.93,23.82,23.92,17600.0
2011-09-23 15:15:00,23.92,23.95,23.88,23.92,28000.0,23.92,23.95,23.88,23.92,28000.0
2011-09-23 15:20:00,23.9,23.96,23.9,23.95,16300.0,23.9,23.96,23.9,23.95,16300.0
2011-09-23 15:25:00,23.95,24.02,23.94,24.01,16800.0,23.95,24.02,23.94,24.01,16800.0
2011-09-23 15:30:00,24.02,24.03,23.95,23.96,17300.0,24.02,24.03,23.95,23.96,17300.0
2011-09-23 15:35:00,23.97,24.03,23.97,24.02,16300.0,23.97,24.03,23.97,24.02,16300.0
2011-09-23 15:40:00,24.02,24.04,23.95,23.98,19700.0,24.02,24.04,23.95,23.98,19700.0
2011-09-23 15:45:00,23.97,24.0,23.96,23.97,30200.0,23.97,24.0,23.96,23.97,30200.0
2011-09-23 15:50:00,23.97,23.99,23.93,23.96,32000.0,23.97,23.99,23.93,23.96,32000.0
2011-09-23 15:55:00,23.95,24.05,23.95,24.05,45700.0,23.95,24.05,23.95,24.05,45700.0
2011-09-26 09:30:00,24.2,24.26,24.15,24.19,8900.0,24.2,24.26,24.15,24.19,8900.0
2011-09-26 09:35:00,24.18,24.2,23.92,23.92,14700.0,24.18,24.2,23.92,23.92,14700.0
2011-09-26 09:40:00,23.94,24.04,23.91,24.03,11800.0,23.94,24.04,23.91,24.03,11800.0
2011-09-26 09:45:00,24.04,24.12,23.96,24.12,10300.0,24.04,24.12,23.96,24.12,10300.0
2011-09-26 09:50:00,24.12,24.12,24.0,24.01,13100.0,24.12,24.12,24.0,24.01,13100.0
2011-09-26 09:55:00,24.02,24.02,23.91,23.92,16500.0,24.02,24.02,23.91,23.92,16500.0
2011-09-26 10:00:00,23.91,23.94,23.86,23.94,17100.0,23.91,23.94,23.86,23.94,17100.0
2011-09-26 10:05:00,23.94,23.94,23.85,23.87,18300.0,23.94,23.94,23.85,23.87,18300.0
2011-09-26 10:10:00,23.89,23.89,23.81,23.87,16300.0,23.89,23.89,23.81,23.87,16300.0
2011-09-26 10:15:00,23.86,23.89,23.82,23.88,12400.0,23.86,23.89,23.82,23.88,12400.0
2011-09-26 10:20:00,23.87,23.95,23.86,23.94,14700.0,23.87,23.95,23.86,23.94,14700.0
2011-09-26 10:25:00,23.93,23.93,23.86,23.89,15200.0,23.93,23.93,23.86,23.89,15200.0
2011-09-26 10:30:00,23.92,23.92,23.85,23.85,25700.0,23.92,23.92,23.85,23.85,25700.0
2011-09-26 10:35:00,23.85,23.88,23.76,23.77,32700.0,23.85,23.88,23.76,23.77,32700.0
2011-09-26 10:40:00,23.79,23.9,23.74,23.9,9000.0,23.79,23.9,23.74,23.9,9000.0
2011-09-26 10:45:00,23.89,23.93,23.85,23.85,5600.0,23.89,23.93,23.85,23.85,5600.0
2011-09-26 10:50:00,23.85,24.02,23.85,24.02,4900.0,23.85,24.02,23.85,24.02,4900.0
2011-09-26 10:55:00,24.0,24.06,23.98,24.06,6800.0,24.0,24.06,23.98,24.06,6800.0
2011-09-26 11:00:00,24.06,24.08,24.0,24.05,7000.0,24.06,24.08,24.0,24.05,7000.0
2011-09-26 11:05:00,24.05,24.1,24.05,24.09,6600.0,24.05,24.1,24.05,24.09,6600.0
2011-09-26 11:10:00,24.11,24.11,24.03,24.08,4800.0,24.11,24.11,24.03,24.08,4800.0
2011-09-26 11:15:00,24.09,24.14,24.07,24.1,3300.0,24.09,24.14,24.07,24.1,3300.0
2011-09-26 11:20:00,24.09,24.18,24.09,24.15,4800.0,24.09,24.18,24.09,24.15,4800.0
2011-09-26 11:25:00,24.17,24.18,24.12,24.14,5200.0,24.17,24.18,24.12,24.14,5200.0
2011-09-26 11:30:00,24.17,24.17,24.1,24.15,5100.0,24.17,24.17,24.1,24.15,5100.0
2011-09-26 11:35:00,24.15,24.2,24.13,24.2,5600.0,24.15,24.2,24.13,24.2,5600.0
2011-09-26 11:40:00,24.23,24.28,24.23,24.26,3400.0,24.23,24.28,24.23,24.26,3400.0
2011-09-26 11:45:00,24.27,24.28,24.19,24.21,6700.0,24.27,24.28,24.19,24.21,6700.0
2011-09-26 11:50:00,24.22,24.26,24.19,24.26,8600.0,24.22,24.26,24.19,24.26,8600.0
2011-09-26 11:55:00,24.26,24.29,24.25,24.28,4500.0,24.26,24.29,24.25,24.28,4500.0
2011-09-26 12:00:00,24.28,24.28,24.2,24.22,4500.0,24.28,24.28,24.2,24.22,4500.0
2011-09-26 12:05:00,24.23,24.24,24.22,24.22,2100.0,24.23,24.24,24.22,24.22,2100.0
2011-09-26 12:10:00,24.2,24.23,24.18,24.23,6700.0,24.2,24.23,24.18,24.23,6700.0
2011-09-26 12:15:00,24.23,24.25,24.22,24.25,6500.0,24.23,24.25,24.22,24.25,6500.0
2011-09-26 12:20:00,24.26,24.31,24.22,24.22,8200.0,24.26,24.31,24.22,24.22,8200.0
2011-09-26 12:25:00,24.2,24.24,24.2,24.24,5300.0,24.2,24.24,24.2,24.24,5300.0
2011-09-26 12:30:00,24.24,24.27,24.22,24.27,6000.0,24.24,24.27,24.22,24.27,6000.0
2011-09-26 12:35:00,24.26,24.26,24.17,24.17,12900.0,24.26,24.26,24.17,24.17,12900.0
2011-09-26 12:40:00,24.17,24.17,24.06,24.1,11400.0,24.17,24.17,24.06,24.1,11400.0
2011-09-26 12:45:00,24.1,24.1,24.04,24.05,6000.0,24.1,24.1,24.04,24.05,6000.0
2011-09-26 12:50:00,24.05,24.07,24.04,24.07,3600.0,24.05,24.07,24.04,24.07,3600.0
2011-09-26 12:55:00,24.06,24.06,24.01,24.05,6000.0,24.06,24.06,24.01,24.05,6000.0
2011-09-26 13:00:00,24.04,24.04,23.96,23.98,2400.0,24.04,24.04,23.96,23.98,2400.0
2011-09-26 13:05:00,23.96,24.02,23.95,24.0,5500.0,23.96,24.02,23.95,24.0,5500.0
2011-09-26 13:10:00,23.99,23.99,23.91,23.91,5900.0,23.99,23.99,23.91,23.91,5900.0
2011-09-26 13:15:00,23.92,23.97,23.92,23.97,2700.0,23.92,23.97,23.92,23.97,2700.0
2011-09-26 13:20:00,23.98,24.06,23.98,24.05,7000.0,23.98,24.06,23.98,24.05,7000.0
2011-09-26 13:25:00,24.05,24.08,24.03,24.05,3400.0,24.05,24.08,24.03,24.05,3400.0
2011-09-26 13:30:00,24.05,24.12,24.05,24.07,14000.0,24.05,24.12,24.05,24.07,14000.0
2011-09-26 13:35:00,24.04,24.06,23.98,24.06,14200.0,24.04,24.06,23.98,24.06,14200.0
2011-09-26 13:40:00,24.07,24.09,24.03,24.04,10000.0,24.07,24.09,24.03,24.04,10000.0
2011-09-26 13:45:00,24.05,24.11,24.05,24.06,7000.0,24.05,24.11,24.05,24.06,7000.0
2011-09-26 13:50:00,24.06,24.13,24.06,24.11,6700.0,24.06,24.13,24.06,24.11,6700.0
2011-09-26 13:55:00,24.13,24.14,24.12,24.13,6400.0,24.13,24.14,24.12,24.13,6400.0
2011-09-26 14:00:00,24.13,24.25,24.1,24.24,22500.0,24.13,24.25,24.1,24.24,22500.0
2011-09-26 14:05:00,24.23,24.26,24.16,24.18,14900.0,24.23,24.26,24.16,24.18,14900.0
2011-09-26 14:10:00,24.17,24.19,24.08,24.08,15400.0,24.17,24.19,24.08,24.08,15400.0
2011-09-26 14:15:00,24.09,24.17,24.09,24.17,9200.0,24.09,24.17,24.09,24.17,9200.0
2011-09-26 14:20:00,24.15,24.2,24.13,24.17,5000.0,24.15,24.2,24.13,24.17,5000.0
2011-09-26 14:25:00,24.17,24.22,24.16,24.2,7100.0,24.17,24.22,24.16,24.2,7100.0
2011-09-26 14:30:00,24.2,24.27,24.17,24.27,9100.0,24.2,24.27,24.17,24.27,9100.0
2011-09-26 14:35:00,24.29,24.32,24.28,24.28,5500.0,24.29,24.32,24.28,24.28,5500.0
2011-09-26 14:40:00,24.29,24.34,24.28,24.3,7900.0,24.29,24.34,24.28,24.3,7900.0
2011-09-26 14:45:00,24.28,24.3,24.25,24.26,3700.0,24.28,24.3,24.25,24.26,3700.0
2011-09-26 14:50:00,24.24,24.25,24.2,24.23,5700.0,24.24,24.25,24.2,24.23,5700.0
2011-09-26 14:55:00,24.23,24.31,24.23,24.3,9100.0,24.23,24.31,24.23,24.3,9100.0
2011-09-26 15:00:00,24.3,24.46,24.3,24.44,59900.0,24.3,24.46,24.3,24.44,59900.0
2011-09-26 15:05:00,24.43,24.43,24.34,24.35,11900.0,24.43,24.43,24.34,24.35,11900.0
2011-09-26 15:10:00,24.36,24.39,24.34,24.39,13700.0,24.36,24.39,24.34,24.39,13700.0
2011-09-26 15:15:00,24.39,24.44,24.36,24.44,19100.0,24.39,24.44,24.36,24.44,19100.0
2011-09-26 15:20:00,24.45,24.46,24.41,24.44,18600.0,24.45,24.46,24.41,24.44,18600.0
2011-09-26 15:25:00,24.44,24.46,24.42,24.45,12100.0,24.44,24.46,24.42,24.45,12100.0
2011-09-26 15:30:00,24.46,24.47,24.37,24.4,25100.0,24.46,24.47,24.37,24.4,25100.0
2011-09-26 15:35:00,24.4,24.45,24.38,24.45,33200.0,24.4,24.45,24.38,24.45,33200.0
2011-09-26 15:40:00,24.46,24.46,24.38,24.45,30700.0,24.46,24.46,24.38,24.45,30700.0
2011-09-26 15:45:00,24.45,24.49,24.44,24.44,15200.0,24.45,24.49,24.44,24.44,15200.0
2011-09-26 15:50:00,24.44,24.49,24.43,24.49,18500.0,24.44,24.49,24.43,24.49,18500.0
2011-09-26 15:55:00,24.49,24.52,24.42,24.44,54200.0,24.49,24.52,24.42,24.44,54200.0
2011-09-27 09:30:00,24.78,24.9,24.69,24.8,22900.0,24.78,24.9,24.69,24.8,22900.0
2011-09-27 09:35:00,24.84,24.92,24.83,24.89,15200.0,24.84,24.92,24.83,24.89,15200.0
2011-09-27 09:40:00,24.89,24.9,24.79,24.8,10500.0,24.89,24.9,24.79,24.8,10500.0
2011-09-27 09:45:00,24.8,24.91,24.8,24.88,4200.0,24.8,24.91,24.8,24.88,4200.0
2011-09-27 09:50:00,24.91,25.0,24.91,24.96,12400.0,24.91,25.0,24.91,24.96,12400.0
2011-09-27 09:55:00,24.99,25.1,24.97,25.07,19500.0,24.99,25.1,24.97,25.07,19500.0
2011-09-27 10:00:00,25.08,25.15,25.02,25.02,11000.0,25.08,25.15,25.02,25.02,11000.0
2011-09-27 10:05:00,25.03,25.05,24.99,25.01,15600.0,25.03,25.05,24.99,25.01,15600.0
2011-09-27 10:10:00,25.01,25.1,24.99,25.01,8500.0,25.01,25.1,24.99,25.01,8500.0
2011-09-27 10:15:00,25.02,25.06,24.96,24.97,10200.0,25.02,25.06,24.96,24.97,10200.0
2011-09-27 10:20:00,25.0,25.01,24.9,24.96,26800.0,25.0,25.01,24.9,24.96,26800.0
2011-09-27 10:25:00,24.96,25.05,24.96,25.03,6000.0,24.96,25.05,24.96,25.03,6000.0
2011-09-27 10:30:00,25.04,25.1,25.04,25.1,8700.0,25.04,25.1,25.04,25.1,8700.0
2011-09-27 10:35:00,25.11,25.15,25.08,25.1,10400.0,25.11,25.15,25.08,25.1,10400.0
2011-09-27 10:40:00,25.11,25.16,25.1,25.14,5300.0,25.11,25.16,25.1,25.14,5300.0
2011-09-27 10:45:00,25.13,25.21,25.12,25.17,12600.0,25.13,25.21,25.12,25.17,12600.0
2011-09-27 10:50:00,25.19,25.24,25.19,25.22,4800.0,25.19,25.24,25.19,25.22,4800.0
2011-09-27 10:55:00,25.22,25.3,25.22,25.3,8900.0,25.22,25.3,25.22,25.3,8900.0
2011-09-27 11:00:00,25.31,25.31,25.27,25.28,3700.0,25.31,25.31,25.27,25.28,3700.0
2011-09-27 11:05:00,25.27,25.31,25.25,25.3,11900.0,25.27,25.31,25.25,25.3,11900.0
2011-09-27 11:10:00,25.3,25.31,25.27,25.28,8400.0,25.3,25.31,25.27,25.28,8400.0
2011-09-27 11:15:00,25.29,25.33,25.29,25.33,6300.0,25.29,25.33,25.29,25.33,6300.0
2011-09-27 11:20:00,25.33,25.34,25.26,25.28,7700.0,25.33,25.34,25.26,25.28,7700.0
2011-09-27 11:25:00,25.27,25.3,25.24,25.26,8200.0,25.27,25.3,25.24,25.26,8200.0
2011-09-27 11:30:00,25.25,25.33,25.25,25.33,10800.0,25.25,25.33,25.25,25.33,10800.0
2011-09-27 11:35:00,25.33,25.34,25.3,25.3,9300.0,25.33,25.34,25.3,25.3,9300.0
2011-09-27 11:40:00,25.29,25.29,25.25,25.26,3000.0,25.29,25.29,25.25,25.26,3000.0
2011-09-27 11:45:00,25.24,25.24,25.18,25.19,4200.0,25.24,25.24,25.18,25.19,4200.0
2011-09-27 11:50:00,25.19,25.2,25.18,25.19,7200.0,25.19,25.2,25.18,25.19,7200.0
2011-09-27 11:55:00,25.18,25.22,25.17,25.19,4600.0,25.18,25.22,25.17,25.19,4600.0
2011-09-27 12:00:00,25.19,25.21,25.16,25.21,6400.0,25.19,25.21,25.16,25.21,6400.0
2011-09-27 12:05:00,25.2,25.24,25.19,25.24,6800.0,25.2,25.24,25.19,25.24,6800.0
2011-09-27 12:10:00,25.24,25.29,25.24,25.28,9300.0,25.24,25.29,25.24,25.28,9300.0
2011-09-27 12:15:00,25.3,25.3,25.27,25.28,8200.0,25.3,25.3,25.27,25.28,8200.0
2011-09-27 12:20:00,25.28,25.3,25.26,25.27,5900.0,25.28,25.3,25.26,25.27,5900.0
2011-09-27 12:25:00,25.27,25.28,25.26,25.27,1700.0,25.27,25.28,25.26,25.27,1700.0
2011-09-27 12:30:00,25.27,25.27,25.2,25.21,3800.0,25.27,25.27,25.2,25.21,3800.0
2011-09-27 12:35:00,25.22,25.23,25.21,25.23,7000.0,25.22,25.23,25.21,25.23,7000.0
2011-09-27 12:40:00,25.21,25.21,25.18,25.18,4300.0,25.21,25.21,25.18,25.18,4300.0
2011-09-27 12:45:00,25.2,25.23,25.2,25.23,2300.0,25.2,25.23,25.2,25.23,2300.0
2011-09-27 12:50:00,25.23,25.24,25.21,25.24,8200.0,25.23,25.24,25.21,25.24,8200.0
2011-09-27 12:55:00,25.24,25.25,25.2,25.22,8000.0,25.24,25.25,25.2,25.22,8000.0
2011-09-27 13:00:00,25.22,25.22,25.17,25.21,15500.0,25.22,25.22,25.17,25.21,15500.0
2011-09-27 13:05:00,25.21,25.23,25.18,25.23,14900.0,25.21,25.23,25.18,25.23,14900.0
2011-09-27 13:10:00,25.22,25.24,25.14,25.18,16900.0,25.22,25.24,25.14,25.18,16900.0
2011-09-27 13:15:00,25.17,25.19,25.12,25.19,11400.0,25.17,25.19,25.12,25.19,11400.0
2011-09-27 13:20:00,25.19,25.2,25.18,25.19,8100.0,25.19,25.2,25.18,25.19,8100.0
2011-09-27 13:25:00,25.18,25.22,25.17,25.19,10400.0,25.18,25.22,25.17,25.19,10400.0
2011-09-27 13:30:00,25.2,25.2,25.13,25.15,15300.0,25.2,25.2,25.13,25.15,15300.0
2011-09-27 13:35:00,25.14,25.19,25.14,25.19,8300.0,25.14,25.19,25.14,25.19,8300.0
2011-09-27 13:40:00,25.2,25.2,25.16,25.17,5100.0,25.2,25.2,25.16,25.17,5100.0
2011-09-27 13:45:00,25.16,25.23,25.16,25.19,13500.0,25.16,25.23,25.16,25.19,13500.0
2011-09-27 13:50:00,25.18,25.23,25.18,25.19,9100.0,25.18,25.23,25.18,25.19,9100.0
2011-09-27 13:55:00,25.18,25.21,25.18,25.2,12100.0,25.18,25.21,25.18,25.2,12100.0
2011-09-27 14:00:00,25.2,25.22,25.18,25.2,8100.0,25.2,25.22,25.18,25.2,8100.0
2011-09-27 14:05:00,25.2,25.21,25.19,25.19,6800.0,25.2,25.21,25.19,25.19,6800.0
2011-09-27 14:10:00,25.18,25.24,25.17,25.2,25100.0,25.18,25.24,25.17,25.2,25100.0
2011-09-27 14:15:00,25.19,25.21,25.17,25.21,9800.0,25.19,25.21,25.17,25.21,9800.0
2011-09-27 14:20:00,25.21,25.21,25.14,25.15,11400.0,25.21,25.21,25.14,25.15,11400.0
2011-09-27 14:25:00,25.15,25.16,25.11,25.12,10000.0,25.15,25.16,25.11,25.12,10000.0
2011-09-27 14:30:00,25.12,25.18,25.12,25.17,12800.0,25.12,25.18,25.12,25.17,12800.0
2011-09-27 14:35:00,25.17,25.2,25.14,25.15,10600.0,25.17,25.2,25.14,25.15,10600.0
2011-09-27 14:40:00,25.14,25.17,25.1,25.12,13800.0,25.14,25.17,25.1,25.12,13800.0
2011-09-27 14:45:00,25.12,25.14,25.12,25.14,6100.0,25.12,25.14,25.12,25.14,6100.0
2011-09-27 14:50:00,25.13,25.19,25.13,25.17,12900.0,25.13,25.19,25.13,25.17,12900.0
2011-09-27 14:55:00,25.18,25.19,25.13,25.15,16400.0,25.18,25.19,25.13,25.15,16400.0
2011-09-27 15:00:00,25.15,25.15,25.11,25.11,14200.0,25.15,25.15,25.11,25.11,14200.0
2011-09-27 15:05:00,25.1,25.1,25.01,25.09,17100.0,25.1,25.1,25.01,25.09,17100.0
2011-09-27 15:10:00,25.09,25.11,24.99,25.02,22800.0,25.09,25.11,24.99,25.02,22800.0
2011-09-27 15:15:00,25.03,25.09,25.0,25.09,21900.0,25.03,25.09,25.0,25.09,21900.0
2011-09-27 15:20:00,25.09,25.1,24.96,25.0,21100.0,25.09,25.1,24.96,25.0,21100.0
2011-09-27 15:25:00,24.99,25.01,24.94,24.98,17900.0,24.99,25.01,24.94,24.98,17900.0
2011-09-27 15:30:00,24.98,25.08,24.98,25.06,17300.0,24.98,25.08,24.98,25.06,17300.0
2011-09-27 15:35:00,25.05,25.08,24.98,24.98,25000.0,25.05,25.08,24.98,24.98,25000.0
2011-09-27 15:40:00,24.99,25.02,24.94,24.97,31900.0,24.99,25.02,24.94,24.97,31900.0
2011-09-27 15:45:00,24.96,24.96,24.85,24.87,31000.0,24.96,24.96,24.85,24.87,31000.0
2011-09-27 15:50:00,24.87,24.91,24.83,24.84,23800.0,24.87,24.91,24.83,24.84,23800.0
2011-09-27 15:55:00,24.83,24.95,24.81,24.92,36500.0,24.83,24.95,24.81,24.92,36500.0
2011-09-28 09:30:00,24.95,25.19,24.93,24.99,22200.0,24.95,25.19,24.93,24.99,22200.0
2011-09-28 09:35:00,25.03,25.03,24.89,24.99,4900.0,25.03,25.03,24.89,24.99,4900.0
2011-09-28 09:40:00,24.99,25.12,24.95,25.12,7400.0,24.99,25.12,24.95,25.12,7400.0
2011-09-28 09:45:00,25.13,25.18,25.07,25.15,10300.0,25.13,25.18,25.07,25.15,10300.0
2011-09-28 09:50:00,25.14,25.23,25.14,25.19,30100.0,25.14,25.23,25.14,25.19,30100.0
2011-09-28 09:55:00,25.21,25.21,25.13,25.16,14500.0,25.21,25.21,25.13,25.16,14500.0
2011-09-28 10:00:00,25.14,25.15,25.09,25.1,6800.0,25.14,25.15,25.09,25.1,6800.0
2011-09-28 10:05:00,25.09,25.11,25.07,25.1,6400.0,25.09,25.11,25.07,25.1,6400.0
2011-09-28 10:10:00,25.1,25.11,25.02,25.07,8800.0,25.1,25.11,25.02,25.07,8800.0
2011-09-28 10:15:00,25.07,25.08,24.84,24.84,11600.0,25.07,25.08,24.84,24.84,11600.0
2011-09-28 10:20:00,24.84,24.92,24.8,24.84,22800.0,24.84,24.92,24.8,24.84,22800.0
2011-09-28 10:25:00,24.81,24.91,24.81,24.89,6600.0,24.81,24.91,24.81,24.89,6600.0
2011-09-28 10:30:00,24.91,24.95,24.82,24.87,10000.0,24.91,24.95,24.82,24.87,10000.0
2011-09-28 10:35:00,24.9,24.93,24.83,24.83,5100.0,24.9,24.93,24.83,24.83,5100.0
2011-09-28 10:40:00,24.8,24.93,24.8,24.93,8200.0,24.8,24.93,24.8,24.93,8200.0
2011-09-28 10:45:00,24.92,24.97,24.87,24.97,6300.0,24.92,24.97,24.87,24.97,6300.0
2011-09-28 10:50:00,24.95,25.0,24.95,25.0,3500.0,24.95,25.0,24.95,25.0,3500.0
2011-09-28 10:55:00,25.01,25.01,24.96,24.96,4000.0,25.01,25.01,24.96,24.96,4000.0
2011-09-28 11:00:00,24.96,25.0,24.9,24.91,4800.0,24.96,25.0,24.9,24.91,4800.0
2011-09-28 11:05:00,24.94,24.94,24.87,24.88,4500.0,24.94,24.94,24.87,24.88,4500.0
2011-09-28 11:10:00,24.87,24.89,24.83,24.87,12500.0,24.87,24.89,24.83,24.87,12500.0
2011-09-28 11:15:00,24.86,24.87,24.76,24.78,9100.0,24.86,24.87,24.76,24.78,9100.0
2011-09-28 11:20:00,24.77,24.77,24.71,24.76,7400.0,24.77,24.77,24.71,24.76,7400.0
2011-09-28 11:25:00,24.77,24.79,24.71,24.79,8900.0,24.77,24.79,24.71,24.79,8900.0
2011-09-28 11:30:00,24.78,24.79,24.68,24.69,14600.0,24.78,24.79,24.68,24.69,14600.0
2011-09-28 11:35:00,24.69,24.88,24.69,24.86,11200.0,24.69,24.88,24.69,24.86,11200.0
2011-09-28 11:40:00,24.86,24.89,24.83,24.87,9600.0,24.86,24.89,24.83,24.87,9600.0
2011-09-28 11:45:00,24.9,24.99,24.9,24.96,16900.0,24.9,24.99,24.9,24.96,16900.0
2011-09-28 11:50:00,24.98,25.08,24.98,25.08,13700.0,24.98,25.08,24.98,25.08,13700.0
2011-09-28 11:55:00,25.07,25.09,25.05,25.05,14000.0,25.07,25.09,25.05,25.05,14000.0
2011-09-28 12:00:00,25.06,25.07,25.0,25.01,17700.0,25.06,25.07,25.0,25.01,17700.0
2011-09-28 12:05:00,25.01,25.01,24.94,24.97,15400.0,25.01,25.01,24.94,24.97,15400.0
2011-09-28 12:10:00,24.97,25.0,24.96,24.99,20200.0,24.97,25.0,24.96,24.99,20200.0
2011-09-28 12:15:00,24.98,24.98,24.94,24.96,11600.0,24.98,24.98,24.94,24.96,11600.0
2011-09-28 12:20:00,24.97,25.02,24.96,24.98,23900.0,24.97,25.02,24.96,24.98,23900.0
2011-09-28 12:25:00,24.97,25.01,24.95,24.99,17200.0,24.97,25.01,24.95,24.99,17200.0
2011-09-28 12:30:00,24.99,25.0,24.95,24.95,6300.0,24.99,25.0,24.95,24.95,6300.0
2011-09-28 12:35:00,24.96,25.0,24.94,25.0,4800.0,24.96,25.0,24.94,25.0,4800.0
2011-09-28 12:40:00,24.99,24.99,24.94,24.96,7200.0,24.99,24.99,24.94,24.96,7200.0
2011-09-28 12:45:00,24.94,24.99,24.94,24.98,5700.0,24.94,24.99,24.94,24.98,5700.0
2011-09-28 12:50:00,24.98,25.02,24.97,25.01,24600.0,24.98,25.02,24.97,25.01,24600.0
2011-09-28 12:55:00,25.0,25.09,25.0,25.06,15100.0,25.0,25.09,25.0,25.06,15100.0
2011-09-28 13:00:00,25.05,25.05,25.0,25.0,11900.0,25.05,25.05,25.0,25.0,11900.0
2011-09-28 13:05:00,25.01,25.06,25.0,25.0,11600.0,25.01,25.06,25.0,25.0,11600.0
2011-09-28 13:10:00,25.0,25.01,24.97,24.98,15100.0,25.0,25.01,24.97,24.98,15100.0
2011-09-28 13:15:00,24.98,25.03,24.98,25.0,12500.0,24.98,25.03,24.98,25.0,12500.0
2011-09-28 13:20:00,25.01,25.03,24.99,25.0,22100.0,25.01,25.03,24.99,25.0,22100.0
2011-09-28 13:25:00,25.0,25.03,25.0,25.02,17300.0,25.0,25.03,25.0,25.02,17300.0
2011-09-28 13:30:00,25.02,25.02,24.91,24.93,8100.0,25.02,25.02,24.91,24.93,8100.0
2011-09-28 13:35:00,24.94,25.01,24.94,24.97,8300.0,24.94,25.01,24.94,24.97,8300.0
2011-09-28 13:40:00,24.96,24.99,24.95,24.97,9200.0,24.96,24.99,24.95,24.97,9200.0
2011-09-28 13:45:00,24.96,24.96,24.9,24.9,8000.0,24.96,24.96,24.9,24.9,8000.0
2011-09-28 13:50:00,24.9,24.94,24.88,24.88,5600.0,24.9,24.94,24.88,24.88,5600.0
2011-09-28 13:55:00,24.87,24.87,24.81,24.82,11400.0,24.87,24.87,24.81,24.82,11400.0
2011-09-28 14:00:00,24.81,24.82,24.79,24.8,19700.0,24.81,24.82,24.79,24.8,19700.0
2011-09-28 14:05:00,24.8,24.87,24.76,24.87,20300.0,24.8,24.87,24.76,24.87,20300.0
2011-09-28 14:10:00,24.87,24.9,24.86,24.88,5400.0,24.87,24.9,24.86,24.88,5400.0
2011-09-28 14:15:00,24.89,24.95,24.88,24.95,7400.0,24.89,24.95,24.88,24.95,7400.0
2011-09-28 14:20:00,24.95,24.96,24.91,24.95,6500.0,24.95,24.96,24.91,24.95,6500.0
2011-09-28 14:25:00,24.95,24.96,24.92,24.93,6300.0,24.95,24.96,24.92,24.93,6300.0
2011-09-28 14:30:00,24.91,25.0,24.88,25.0,8600.0,24.91,25.0,24.88,25.0,8600.0
2011-09-28 14:35:00,25.01,25.01,24.97,25.0,6600.0,25.01,25.01,24.97,25.0,6600.0
2011-09-28 14:40:00,25.0,25.03,24.99,25.01,7800.0,25.0,25.03,24.99,25.01,7800.0
2011-09-28 14:45:00,25.01,25.01,24.94,24.95,9500.0,25.01,25.01,24.94,24.95,9500.0
2011-09-28 14:50:00,24.95,24.98,24.95,24.95,6700.0,24.95,24.98,24.95,24.95,6700.0
2011-09-28 14:55:00,24.96,25.02,24.95,25.01,9400.0,24.96,25.02,24.95,25.01,9400.0
2011-09-28 15:00:00,25.0,25.07,25.0,25.07,23000.0,25.0,25.07,25.0,25.07,23000.0
2011-09-28 15:05:00,25.06,25.08,25.04,25.05,18900.0,25.06,25.08,25.04,25.05,18900.0
2011-09-28 15:10:00,25.05,25.1,25.05,25.08,29000.0,25.05,25.1,25.05,25.08,29000.0
2011-09-28 15:15:00,25.08,25.09,25.0,25.04,24700.0,25.08,25.09,25.0,25.04,24700.0
2011-09-28 15:20:00,25.03,25.03,24.97,24.99,12300.0,25.03,25.03,24.97,24.99,12300.0
2011-09-28 15:25:00,25.0,25.01,24.89,24.9,15400.0,25.0,25.01,24.89,24.9,15400.0
2011-09-28 15:30:00,24.9,24.9,24.84,24.84,15200.0,24.9,24.9,24.84,24.84,15200.0
2011-09-28 15:35:00,24.82,24.82,24.79,24.82,24900.0,24.82,24.82,24.79,24.82,24900.0
2011-09-28 15:40:00,24.81,24.84,24.79,24.8,18000.0,24.81,24.84,24.79,24.8,18000.0
2011-09-28 15:45:00,24.79,24.83,24.79,24.83,74100.0,24.79,24.83,24.79,24.83,74100.0
2011-09-28 15:50:00,24.83,24.89,24.81,24.88,63900.0,24.83,24.89,24.81,24.88,63900.0
2011-09-28 15:55:00,24.87,24.88,24.8,24.82,44100.0,24.87,24.88,24.8,24.82,44100.0
2011-09-29 09:30:00,25.19,25.27,25.01,25.06,31800.0,25.19,25.27,25.01,25.06,31800.0
2011-09-29 09:35:00,25.1,25.18,25.09,25.12,18500.0,25.1,25.18,25.09,25.12,18500.0
2011-09-29 09:40:00,25.12,25.13,25.06,25.06,3500.0,25.12,25.13,25.06,25.06,3500.0
2011-09-29 09:45:00,25.1,25.16,25.03,25.13,40000.0,25.1,25.16,25.03,25.13,40000.0
2011-09-29 09:50:00,25.11,25.11,25.02,25.03,4200.0,25.11,25.11,25.02,25.03,4200.0
2011-09-29 09:55:00,24.98,25.01,24.89,24.89,6900.0,24.98,25.01,24.89,24.89,6900.0
2011-09-29 10:00:00,24.9,24.96,24.9,24.92,6600.0,24.9,24.96,24.9,24.92,6600.0
2011-09-29 10:05:00,24.93,24.97,24.93,24.95,4000.0,24.93,24.97,24.93,24.95,4000.0
2011-09-29 10:10:00,24.92,25.0,24.92,24.99,2100.0,24.92,25.0,24.92,24.99,2100.0
2011-09-29 10:15:00,24.99,24.99,24.88,24.9,2500.0,24.99,24.99,24.88,24.9,2500.0
2011-09-29 10:20:00,24.9,24.9,24.83,24.84,6100.0,24.9,24.9,24.83,24.84,6100.0
2011-09-29 10:25:00,24.86,24.86,24.72,24.76,5700.0,24.86,24.86,24.72,24.76,5700.0
2011-09-29 10:30:00,24.72,24.72,24.68,24.7,11300.0,24.72,24.72,24.68,24.7,11300.0
2011-09-29 10:35:00,24.69,24.72,24.69,24.7,12000.0,24.69,24.72,24.69,24.7,12000.0
2011-09-29 10:40:00,24.68,24.69,24.64,24.64,5200.0,24.68,24.69,24.64,24.64,5200.0
2011-09-29 10:45:00,24.62,24.64,24.58,24.64,12500.0,24.62,24.64,24.58,24.64,12500.0
2011-09-29 10:50:00,24.65,24.65,24.6,24.62,4600.0,24.65,24.65,24.6,24.62,4600.0
2011-09-29 10:55:00,24.6,24.64,24.57,24.64,2800.0,24.6,24.64,24.57,24.64,2800.0
2011-09-29 11:00:00,24.66,24.73,24.66,24.73,4100.0,24.66,24.73,24.66,24.73,4100.0
2011-09-29 11:05:00,24.71,24.73,24.69,24.71,3400.0,24.71,24.73,24.69,24.71,3400.0
2011-09-29 11:10:00,24.7,24.74,24.67,24.74,9700.0,24.7,24.74,24.67,24.74,9700.0
2011-09-29 11:15:00,24.74,24.76,24.67,24.68,5200.0,24.74,24.76,24.67,24.68,5200.0
2011-09-29 11:20:00,24.68,24.71,24.66,24.71,5800.0,24.68,24.71,24.66,24.71,5800.0
2011-09-29 11:25:00,24.7,24.83,24.7,24.82,4700.0,24.7,24.83,24.7,24.82,4700.0
2011-09-29 11:30:00,24.81,24.84,24.8,24.82,5000.0,24.81,24.84,24.8,24.82,5000.0
2011-09-29 11:35:00,24.82,24.84,24.82,24.83,2000.0,24.82,24.84,24.82,24.83,2000.0
2011-09-29 11:40:00,24.81,24.85,24.8,24.85,4600.0,24.81,24.85,24.8,24.85,4600.0
2011-09-29 11:45:00,24.88,24.93,24.88,24.92,10000.0,24.88,24.93,24.88,24.92,10000.0
2011-09-29 11:50:00,24.93,24.95,24.9,24.91,5800.0,24.93,24.95,24.9,24.91,5800.0
2011-09-29 11:55:00,24.92,24.92,24.86,24.88,2000.0,24.92,24.92,24.86,24.88,2000.0
2011-09-29 12:00:00,24.89,24.95,24.89,24.89,9800.0,24.89,24.95,24.89,24.89,9800.0
2011-09-29 12:05:00,24.89,24.9,24.84,24.85,1800.0,24.89,24.9,24.84,24.85,1800.0
2011-09-29 12:10:00,24.86,24.86,24.82,24.83,1300.0,24.86,24.86,24.82,24.83,1300.0
2011-09-29 12:15:00,24.83,24.83,24.79,24.81,2800.0,24.83,24.83,24.79,24.81,2800.0
2011-09-29 12:20:00,24.82,24.83,24.8,24.83,2100.0,24.82,24.83,24.8,24.83,2100.0
2011-09-29 12:25:00,24.83,24.84,24.83,24.84,3100.0,24.83,24.84,24.83,24.84,3100.0
2011-09-29 12:30:00,24.83,24.83,24.75,24.76,3300.0,24.83,24.83,24.75,24.76,3300.0
2011-09-29 12:35:00,24.74,24.76,24.69,24.72,3500.0,24.74,24.76,24.69,24.72,3500.0
2011-09-29 12:40:00,24.72,24.72,24.69,24.69,3400.0,24.72,24.72,24.69,24.69,3400.0
2011-09-29 12:45:00,24.68,24.75,24.66,24.75,6900.0,24.68,24.75,24.66,24.75,6900.0
2011-09-29 12:50:00,24.75,24.81,24.74,24.81,7200.0,24.75,24.81,24.74,24.81,7200.0
2011-09-29 12:55:00,24.82,24.82,24.74,24.75,2000.0,24.82,24.82,24.74,24.75,2000.0
2011-09-29 13:00:00,24.73,24.75,24.72,24.74,3200.0,24.73,24.75,24.72,24.74,3200.0
2011-09-29 13:05:00,24.75,24.79,24.74,24.77,6400.0,24.75,24.79,24.74,24.77,6400.0
2011-09-29 13:10:00,24.77,24.79,24.76,24.76,3300.0,24.77,24.79,24.76,24.76,3300.0
2011-09-29 13:15:00,24.73,24.81,24.73,24.75,4800.0,24.73,24.81,24.73,24.75,4800.0
2011-09-29 13:20:00,24.74,24.76,24.72,24.73,4100.0,24.74,24.76,24.72,24.73,4100.0
2011-09-29 13:25:00,24.72,24.75,24.66,24.66,11400.0,24.72,24.75,24.66,24.66,11400.0
2011-09-29 13:30:00,24.65,24.65,24.52,24.53,9000.0,24.65,24.65,24.52,24.53,9000.0
2011-09-29 13:35:00,24.54,24.55,24.45,24.45,7800.0,24.54,24.55,24.45,24.45,7800.0
2011-09-29 13:40:00,24.44,24.48,24.39,24.39,10000.0,24.44,24.48,24.39,24.39,10000.0
2011-09-29 13:45:00,24.39,24.43,24.38,24.4,8100.0,24.39,24.43,24.38,24.4,8100.0
2011-09-29 13:50:00,24.39,24.44,24.39,24.43,3600.0,24.39,24.44,24.39,24.43,3600.0
2011-09-29 13:55:00,24.44,24.49,24.4,24.46,5500.0,24.44,24.49,24.4,24.46,5500.0
2011-09-29 14:00:00,24.46,24.47,24.33,24.33,7700.0,24.46,24.47,24.33,24.33,7700.0
2011-09-29 14:05:00,24.32,24.33,24.29,24.33,11400.0,24.32,24.33,24.29,24.33,11400.0
2011-09-29 14:10:00,24.32,24.32,24.24,24.24,11000.0,24.32,24.32,24.24,24.24,11000.0
2011-09-29 14:15:00,24.24,24.26,24.23,24.26,10900.0,24.24,24.26,24.23,24.26,10900.0
2011-09-29 14:20:00,24.26,24.27,24.23,24.27,7100.0,24.26,24.27,24.23,24.27,7100.0
2011-09-29 14:25:00,24.28,24.39,24.28,24.35,11300.0,24.28,24.39,24.28,24.35,11300.0
2011-09-29 14:30:00,24.34,24.35,24.27,24.32,6800.0,24.34,24.35,24.27,24.32,6800.0
2011-09-29 14:35:00,24.33,24.43,24.33,24.43,8600.0,24.33,24.43,24.33,24.43,8600.0
2011-09-29 14:40:00,24.42,24.44,24.31,24.31,7700.0,24.42,24.44,24.31,24.31,7700.0
2011-09-29 14:45:00,24.3,24.35,24.26,24.27,14500.0,24.3,24.35,24.26,24.27,14500.0
2011-09-29 14:50:00,24.27,24.33,24.25,24.32,12200.0,24.27,24.33,24.25,24.32,12200.0
2011-09-29 14:55:00,24.32,24.36,24.29,24.33,27600.0,24.32,24.36,24.29,24.33,27600.0
2011-09-29 15:00:00,24.34,24.37,24.25,24.26,47000.0,24.34,24.37,24.25,24.26,47000.0
2011-09-29 15:05:00,24.26,24.33,24.26,24.3,15100.0,24.26,24.33,24.26,24.3,15100.0
2011-09-29 15:10:00,24.32,24.35,24.3,24.3,12300.0,24.32,24.35,24.3,24.3,12300.0
2011-09-29 15:15:00,24.3,24.4,24.29,24.32,38000.0,24.3,24.4,24.29,24.32,38000.0
2011-09-29 15:20:00,24.32,24.41,24.32,24.39,16000.0,24.32,24.41,24.32,24.39,16000.0
2011-09-29 15:25:00,24.39,24.48,24.39,24.43,16800.0,24.39,24.48,24.39,24.43,16800.0
2011-09-29 15:30:00,24.44,24.55,24.42,24.51,25400.0,24.44,24.55,24.42,24.51,25400.0
2011-09-29 15:35:00,24.5,24.62,24.5,24.62,27200.0,24.5,24.62,24.5,24.62,27200.0
2011-09-29 15:40:00,24.61,24.62,24.55,24.6,18600.0,24.61,24.62,24.55,24.6,18600.0
2011-09-29 15:45:00,24.6,24.67,24.59,24.6,21200.0,24.6,24.67,24.59,24.6,21200.0
2011-09-29 15:50:00,24.6,24.7,24.6,24.64,26200.0,24.6,24.7,24.6,24.64,26200.0
2011-09-29 15:55:00,24.65,24.76,24.65,24.76,39600.0,24.65,24.76,24.65,24.76,39600.0
2011-09-30 09:30:00,24.5,24.57,24.43,24.57,13700.0,24.5,24.57,24.43,24.57,13700.0
2011-09-30 09:35:00,24.56,24.62,24.45,24.55,5600.0,24.56,24.62,24.45,24.55,5600.0
2011-09-30 09:40:00,24.54,24.72,24.54,24.64,7700.0,24.54,24.72,24.54,24.64,7700.0
2011-09-30 09:45:00,24.62,24.66,24.42,24.49,16200.0,24.62,24.66,24.42,24.49,16200.0
2011-09-30 09:50:00,24.46,24.62,24.42,24.62,8000.0,24.46,24.62,24.42,24.62,8000.0
2011-09-30 09:55:00,24.59,24.64,24.46,24.49,13700.0,24.59,24.64,24.46,24.49,13700.0
2011-09-30 10:00:00,24.44,24.53,24.43,24.46,10600.0,24.44,24.53,24.43,24.46,10600.0
2011-09-30 10:05:00,24.46,24.63,24.46,24.6,8800.0,24.46,24.63,24.46,24.6,8800.0
2011-09-30 10:10:00,24.61,24.63,24.53,24.59,6800.0,24.61,24.63,24.53,24.59,6800.0
2011-09-30 10:15:00,24.61,24.73,24.61,24.73,5800.0,24.61,24.73,24.61,24.73,5800.0
2011-09-30 10:20:00,24.72,24.79,24.71,24.74,5200.0,24.72,24.79,24.71,24.74,5200.0
2011-09-30 10:25:00,24.74,24.76,24.71,24.71,3700.0,24.74,24.76,24.71,24.71,3700.0
2011-09-30 10:30:00,24.7,24.71,24.65,24.66,4200.0,24.7,24.71,24.65,24.66,4200.0
2011-09-30 10:35:00,24.67,24.71,24.55,24.58,9600.0,24.67,24.71,24.55,24.58,9600.0
2011-09-30 10:40:00,24.58,24.6,24.57,24.6,2900.0,24.58,24.6,24.57,24.6,2900.0
2011-09-30 10:45:00,24.58,24.59,24.56,24.58,7400.0,24.58,24.59,24.56,24.58,7400.0
2011-09-30 10:50:00,24.58,24.66,24.58,24.62,6900.0,24.58,24.66,24.58,24.62,6900.0
2011-09-30 10:55:00,24.62,24.69,24.57,24.57,8100.0,24.62,24.69,24.57,24.57,8100.0
2011-09-30 11:00:00,24.58,24.6,24.55,24.59,15900.0,24.58,24.6,24.55,24.59,15900.0
2011-09-30 11:05:00,24.6,24.67,24.58,24.6,15300.0,24.6,24.67,24.58,24.6,15300.0
2011-09-30 11:10:00,24.6,24.64,24.59,24.64,16500.0,24.6,24.64,24.59,24.64,16500.0
2011-09-30 11:15:00,24.64,24.7,24.64,24.65,9000.0,24.64,24.7,24.64,24.65,9000.0
2011-09-30 11:20:00,24.65,24.74,24.65,24.67,6100.0,24.65,24.74,24.65,24.67,6100.0
2011-09-30 11:25:00,24.68,24.69,24.66,24.66,3500.0,24.68,24.69,24.66,24.66,3500.0
2011-09-30 11:30:00,24.68,24.69,24.65,24.69,12600.0,24.68,24.69,24.65,24.69,12600.0
2011-09-30 11:35:00,24.68,24.71,24.63,24.63,19400.0,24.68,24.71,24.63,24.63,19400.0
2011-09-30 11:40:00,24.62,24.68,24.61,24.68,4100.0,24.62,24.68,24.61,24.68,4100.0
2011-09-30 11:45:00,24.66,24.66,24.62,24.62,4000.0,24.66,24.66,24.62,24.62,4000.0
2011-09-30 11:50:00,24.65,24.66,24.6,24.6,2500.0,24.65,24.66,24.6,24.6,2500.0
2011-09-30 11:55:00,24.62,24.66,24.61,24.63,5200.0,24.62,24.66,24.61,24.63,5200.0
2011-09-30 12:00:00,24.64,24.68,24.64,24.65,7100.0,24.64,24.68,24.64,24.65,7100.0
2011-09-30 12:05:00,24.66,24.67,24.61,24.63,2200.0,24.66,24.67,24.61,24.63,2200.0
2011-09-30 12:10:00,24.61,24.62,24.56,24.6,3600.0,24.61,24.62,24.56,24.6,3600.0
2011-09-30 12:15:00,24.59,24.6,24.55,24.56,3400.0,24.59,24.6,24.55,24.56,3400.0
2011-09-30 12:20:00,24.57,24.58,24.55,24.56,5300.0,24.57,24.58,24.55,24.56,5300.0
2011-09-30 12:25:00,24.56,24.6,24.55,24.6,4200.0,24.56,24.6,24.55,24.6,4200.0
2011-09-30 12:30:00,24.58,24.58,24.54,24.56,3900.0,24.58,24.58,24.54,24.56,3900.0
2011-09-30 12:35:00,24.58,24.6,24.53,24.6,31300.0,24.58,24.6,24.53,24.6,31300.0
2011-09-30 12:40:00,24.6,24.61,24.57,24.6,4000.0,24.6,24.61,24.57,24.6,4000.0
2011-09-30 12:45:00,24.61,24.62,24.58,24.59,4000.0,24.61,24.62,24.58,24.59,4000.0
2011-09-30 12:50:00,24.61,24.61,24.58,24.59,2500.0,24.61,24.61,24.58,24.59,2500.0
2011-09-30 12:55:00,24.58,24.59,24.55,24.56,6900.0,24.58,24.59,24.55,24.56,6900.0
2011-09-30 13:00:00,24.54,24.55,24.49,24.5,6500.0,24.54,24.55,24.49,24.5,6500.0
2011-09-30 13:05:00,24.5,24.56,24.5,24.55,2300.0,24.5,24.56,24.5,24.55,2300.0
2011-09-30 13:10:00,24.56,24.61,24.55,24.6,4700.0,24.56,24.61,24.55,24.6,4700.0
2011-09-30 13:15:00,24.61,24.63,24.59,24.63,3100.0,24.61,24.63,24.59,24.63,3100.0
2011-09-30 13:20:00,24.62,24.62,24.55,24.56,5700.0,24.62,24.62,24.55,24.56,5700.0
2011-09-30 13:25:00,24.57,24.62,24.57,24.6,3400.0,24.57,24.62,24.57,24.6,3400.0
2011-09-30 13:30:00,24.61,24.67,24.61,24.66,8500.0,24.61,24.67,24.61,24.66,8500.0
2011-09-30 13:35:00,24.67,24.67,24.64,24.66,4400.0,24.67,24.67,24.64,24.66,4400.0
2011-09-30 13:40:00,24.66,24.68,24.58,24.58,13500.0,24.66,24.68,24.58,24.58,13500.0
2011-09-30 13:45:00,24.59,24.67,24.59,24.64,7500.0,24.59,24.67,24.59,24.64,7500.0
2011-09-30 13:50:00,24.63,24.65,24.62,24.64,3700.0,24.63,24.65,24.62,24.64,3700.0
2011-09-30 13:55:00,24.64,24.65,24.64,24.64,8200.0,24.64,24.65,24.64,24.64,8200.0
2011-09-30 14:00:00,24.63,24.65,24.61,24.63,5800.0,24.63,24.65,24.61,24.63,5800.0
2011-09-30 14:05:00,24.62,24.62,24.54,24.55,6900.0,24.62,24.62,24.54,24.55,6900.0
2011-09-30 14:10:00,24.55,24.56,24.52,24.55,7400.0,24.55,24.56,24.52,24.55,7400.0
2011-09-30 14:15:00,24.55,24.6,24.55,24.59,10600.0,24.55,24.6,24.55,24.59,10600.0
2011-09-30 14:20:00,24.58,24.59,24.55,24.55,10000.0,24.58,24.59,24.55,24.55,10000.0
2011-09-30 14:25:00,24.55,24.55,24.46,24.51,10600.0,24.55,24.55,24.46,24.51,10600.0
2011-09-30 14:30:00,24.51,24.55,24.51,24.53,9600.0,24.51,24.55,24.51,24.53,9600.0
2011-09-30 14:35:00,24.53,24.55,24.49,24.55,9800.0,24.53,24.55,24.49,24.55,9800.0
2011-09-30 14:40:00,24.56,24.61,24.56,24.57,8100.0,24.56,24.61,24.56,24.57,8100.0
2011-09-30 14:45:00,24.56,24.57,24.51,24.52,5400.0,24.56,24.57,24.51,24.52,5400.0
2011-09-30 14:50:00,24.52,24.54,24.46,24.52,13300.0,24.52,24.54,24.46,24.52,13300.0
2011-09-30 14:55:00,24.55,24.61,24.54,24.58,8800.0,24.55,24.61,24.54,24.58,8800.0
2011-09-30 15:00:00,24.58,24.59,24.53,24.55,16700.0,24.58,24.59,24.53,24.55,16700.0
2011-09-30 15:05:00,24.55,24.66,24.54,24.63,15800.0,24.55,24.66,24.54,24.63,15800.0
2011-09-30 15:10:00,24.62,24.64,24.58,24.58,7900.0,24.62,24.64,24.58,24.58,7900.0
2011-09-30 15:15:00,24.57,24.6,24.54,24.58,16800.0,24.57,24.6,24.54,24.58,16800.0
2011-09-30 15:20:00,24.57,24.6,24.55,24.55,12100.0,24.57,24.6,24.55,24.55,12100.0
2011-09-30 15:25:00,24.55,24.58,24.54,24.56,21300.0,24.55,24.58,24.54,24.56,21300.0
2011-09-30 15:30:00,24.54,24.57,24.51,24.54,19100.0,24.54,24.57,24.51,24.54,19100.0
2011-09-30 15:35:00,24.53,24.55,24.51,24.52,48700.0,24.53,24.55,24.51,24.52,48700.0
2011-09-30 15:40:00,24.52,24.6,24.52,24.58,20900.0,24.52,24.6,24.52,24.58,20900.0
2011-09-30 15:45:00,24.58,24.58,24.38,24.43,54600.0,24.58,24.58,24.38,24.43,54600.0
2011-09-30 15:50:00,24.43,24.45,24.35,24.38,44100.0,24.43,24.45,24.35,24.38,44100.0
2011-09-30 15:55:00,24.39,24.4,24.34,24.36,59200.0,24.39,24.4,24.34,24.36,59200.0
2011-10-03 09:30:00,24.53,24.54,24.11,24.15,15600.0,24.53,24.54,24.11,24.15,15600.0
2011-10-03 09:35:00,24.15,24.19,24.1,24.14,8700.0,24.15,24.19,24.1,24.14,8700.0
2011-10-03 09:40:00,24.14,24.25,24.09,24.23,15600.0,24.14,24.25,24.09,24.23,15600.0
2011-10-03 09:45:00,24.22,24.26,24.11,24.11,11900.0,24.22,24.26,24.11,24.11,11900.0
2011-10-03 09:50:00,24.1,24.12,23.96,23.98,13700.0,24.1,24.12,23.96,23.98,13700.0
2011-10-03 09:55:00,23.99,24.0,23.96,23.98,11500.0,23.99,24.0,23.96,23.98,11500.0
2011-10-03 10:00:00,23.97,24.27,23.94,24.12,20600.0,23.97,24.27,23.94,24.12,20600.0
2011-10-03 10:05:00,24.12,24.35,24.1,24.33,26300.0,24.12,24.35,24.1,24.33,26300.0
2011-10-03 10:10:00,24.33,24.41,24.29,24.34,9200.0,24.33,24.41,24.29,24.34,9200.0
2011-10-03 10:15:00,24.34,24.34,24.23,24.24,11900.0,24.34,24.34,24.23,24.24,11900.0
2011-10-03 10:20:00,24.24,24.27,24.12,24.12,9900.0,24.24,24.27,24.12,24.12,9900.0
2011-10-03 10:25:00,24.13,24.22,24.09,24.21,8000.0,24.13,24.22,24.09,24.21,8000.0
2011-10-03 10:30:00,24.2,24.21,24.08,24.08,20500.0,24.2,24.21,24.08,24.08,20500.0
2011-10-03 10:35:00,24.08,24.1,24.02,24.07,13000.0,24.08,24.1,24.02,24.07,13000.0
2011-10-03 10:40:00,24.07,24.08,23.95,24.07,14300.0,24.07,24.08,23.95,24.07,14300.0
2011-10-03 10:45:00,24.1,24.18,24.09,24.15,13000.0,24.1,24.18,24.09,24.15,13000.0
2011-10-03 10:50:00,24.14,24.17,24.11,24.17,30300.0,24.14,24.17,24.11,24.17,30300.0
2011-10-03 10:55:00,24.18,24.27,24.18,24.24,22200.0,24.18,24.27,24.18,24.24,22200.0
2011-10-03 11:00:00,24.23,24.23,24.18,24.21,17600.0,24.23,24.23,24.18,24.21,17600.0
2011-10-03 11:05:00,24.21,24.26,24.15,24.26,10900.0,24.21,24.26,24.15,24.26,10900.0
2011-10-03 11:10:00,24.26,24.33,24.23,24.28,20900.0,24.26,24.33,24.23,24.28,20900.0
2011-10-03 11:15:00,24.28,24.41,24.28,24.41,21400.0,24.28,24.41,24.28,24.41,21400.0
2011-10-03 11:20:00,24.42,24.45,24.33,24.33,6600.0,24.42,24.45,24.33,24.33,6600.0
2011-10-03 11:25:00,24.32,24.39,24.26,24.39,8200.0,24.32,24.39,24.26,24.39,8200.0
2011-10-03 11:30:00,24.37,24.42,24.34,24.39,9400.0,24.37,24.42,24.34,24.39,9400.0
2011-10-03 11:35:00,24.39,24.41,24.36,24.39,15500.0,24.39,24.41,24.36,24.39,15500.0
2011-10-03 11:40:00,24.37,24.38,24.27,24.28,12700.0,24.37,24.38,24.27,24.28,12700.0
2011-10-03 11:45:00,24.29,24.29,24.26,24.28,5800.0,24.29,24.29,24.26,24.28,5800.0
2011-10-03 11:50:00,24.26,24.33,24.25,24.33,7500.0,24.26,24.33,24.25,24.33,7500.0
2011-10-03 11:55:00,24.35,24.38,24.31,24.31,9500.0,24.35,24.38,24.31,24.31,9500.0
2011-10-03 12:00:00,24.31,24.32,24.22,24.22,7000.0,24.31,24.32,24.22,24.22,7000.0
2011-10-03 12:05:00,24.21,24.22,24.17,24.17,11800.0,24.21,24.22,24.17,24.17,11800.0
2011-10-03 12:10:00,24.16,24.16,24.1,24.1,16900.0,24.16,24.16,24.1,24.1,16900.0
2011-10-03 12:15:00,24.1,24.11,24.09,24.1,18400.0,24.1,24.11,24.09,24.1,18400.0
2011-10-03 12:20:00,24.12,24.17,24.1,24.12,8300.0,24.12,24.17,24.1,24.12,8300.0
2011-10-03 12:25:00,24.13,24.13,24.08,24.11,7000.0,24.13,24.13,24.08,24.11,7000.0
2011-10-03 12:30:00,24.1,24.11,24.01,24.02,7300.0,24.1,24.11,24.01,24.02,7300.0
2011-10-03 12:35:00,24.02,24.03,23.99,24.01,15700.0,24.02,24.03,23.99,24.01,15700.0
2011-10-03 12:40:00,24.02,24.05,23.99,24.01,7500.0,24.02,24.05,23.99,24.01,7500.0
2011-10-03 12:45:00,24.02,24.02,23.97,23.97,12900.0,24.02,24.02,23.97,23.97,12900.0
2011-10-03 12:50:00,23.97,23.98,23.93,23.95,9100.0,23.97,23.98,23.93,23.95,9100.0
2011-10-03 12:55:00,23.94,23.95,23.91,23.93,7900.0,23.94,23.95,23.91,23.93,7900.0
2011-10-03 13:00:00,23.92,23.93,23.85,23.86,12100.0,23.92,23.93,23.85,23.86,12100.0
2011-10-03 13:05:00,23.86,23.89,23.84,23.87,14300.0,23.86,23.89,23.84,23.87,14300.0
2011-10-03 13:10:00,23.88,23.92,23.84,23.84,9000.0,23.88,23.92,23.84,23.84,9000.0
2011-10-03 13:15:00,23.84,23.84,23.75,23.8,14500.0,23.84,23.84,23.75,23.8,14500.0
2011-10-03 13:20:00,23.8,23.81,23.75,23.8,9100.0,23.8,23.81,23.75,23.8,9100.0
2011-10-03 13:25:00,23.79,23.8,23.73,23.79,12500.0,23.79,23.8,23.73,23.79,12500.0
2011-10-03 13:30:00,23.81,23.82,23.73,23.73,7600.0,23.81,23.82,23.73,23.73,7600.0
2011-10-03 13:35:00,23.71,23.71,23.59,23.61,18600.0,23.71,23.71,23.59,23.61,18600.0
2011-10-03 13:40:00,23.62,23.67,23.62,23.65,16400.0,23.62,23.67,23.62,23.65,16400.0
2011-10-03 13:45:00,23.65,23.67,23.62,23.64,10800.0,23.65,23.67,23.62,23.64,10800.0
2011-10-03 13:50:00,23.63,23.66,23.55,23.59,10000.0,23.63,23.66,23.55,23.59,10000.0
2011-10-03 13:55:00,23.59,23.66,23.58,23.65,17000.0,23.59,23.66,23.58,23.65,17000.0
2011-10-03 14:00:00,23.65,23.66,23.58,23.63,14600.0,23.65,23.66,23.58,23.63,14600.0
2011-10-03 14:05:00,23.63,23.72,23.63,23.71,19800.0,23.63,23.72,23.63,23.71,19800.0
2011-10-03 14:10:00,23.7,23.72,23.65,23.66,14600.0,23.7,23.72,23.65,23.66,14600.0
2011-10-03 14:15:00,23.66,23.66,23.56,23.56,13700.0,23.66,23.66,23.56,23.56,13700.0
2011-10-03 14:20:00,23.56,23.59,23.51,23.53,16000.0,23.56,23.59,23.51,23.53,16000.0
2011-10-03 14:25:00,23.53,23.58,23.47,23.49,27000.0,23.53,23.58,23.47,23.49,27000.0
2011-10-03 14:30:00,23.48,23.54,23.45,23.49,25200.0,23.48,23.54,23.45,23.49,25200.0
2011-10-03 14:35:00,23.5,23.53,23.48,23.5,10100.0,23.5,23.53,23.48,23.5,10100.0
2011-10-03 14:40:00,23.5,23.53,23.47,23.53,13200.0,23.5,23.53,23.47,23.53,13200.0
2011-10-03 14:45:00,23.52,23.52,23.42,23.46,19200.0,23.52,23.52,23.42,23.46,19200.0
2011-10-03 14:50:00,23.46,23.52,23.44,23.48,21500.0,23.46,23.52,23.44,23.48,21500.0
2011-10-03 14:55:00,23.48,23.59,23.47,23.59,34100.0,23.48,23.59,23.47,23.59,34100.0
2011-10-03 15:00:00,23.57,23.63,23.54,23.6,22000.0,23.57,23.63,23.54,23.6,22000.0
2011-10-03 15:05:00,23.59,23.65,23.59,23.59,14400.0,23.59,23.65,23.59,23.59,14400.0
2011-10-03 15:10:00,23.59,23.61,23.53,23.54,19500.0,23.59,23.61,23.53,23.54,19500.0
2011-10-03 15:15:00,23.54,23.59,23.52,23.56,16300.0,23.54,23.59,23.52,23.56,16300.0
2011-10-03 15:20:00,23.55,23.56,23.48,23.48,24600.0,23.55,23.56,23.48,23.48,24600.0
2011-10-03 15:25:00,23.48,23.52,23.44,23.46,18600.0,23.48,23.52,23.44,23.46,18600.0
2011-10-03 15:30:00,23.47,23.49,23.43,23.47,30800.0,23.47,23.49,23.43,23.47,30800.0
2011-10-03 15:35:00,23.47,23.56,23.45,23.54,29900.0,23.47,23.56,23.45,23.54,29900.0
2011-10-03 15:40:00,23.54,23.55,23.48,23.51,26500.0,23.54,23.55,23.48,23.51,26500.0
2011-10-03 15:45:00,23.52,23.68,23.49,23.67,38900.0,23.52,23.68,23.49,23.67,38900.0
2011-10-03 15:50:00,23.67,23.69,23.54,23.54,56200.0,23.67,23.69,23.54,23.54,56200.0
2011-10-03 15:55:00,23.55,23.56,23.44,23.47,60900.0,23.55,23.56,23.44,23.47,60900.0
2011-10-04 09:30:00,23.22,23.27,23.04,23.13,24800.0,23.22,23.27,23.04,23.13,24800.0
2011-10-04 09:35:00,23.14,23.24,23.09,23.21,6500.0,23.14,23.24,23.09,23.21,6500.0
2011-10-04 09:40:00,23.2,23.3,23.18,23.21,23500.0,23.2,23.3,23.18,23.21,23500.0
2011-10-04 09:45:00,23.23,23.37,23.23,23.35,13300.0,23.23,23.37,23.23,23.35,13300.0
2011-10-04 09:50:00,23.37,23.37,23.22,23.22,21100.0,23.37,23.37,23.22,23.22,21100.0
2011-10-04 09:55:00,23.25,23.34,23.2,23.34,13500.0,23.25,23.34,23.2,23.34,13500.0
2011-10-04 10:00:00,23.36,23.4,23.25,23.26,15000.0,23.36,23.4,23.25,23.26,15000.0
2011-10-04 10:05:00,23.25,23.5,23.2,23.45,15600.0,23.25,23.5,23.2,23.45,15600.0
2011-10-04 10:10:00,23.44,23.52,23.41,23.45,35300.0,23.44,23.52,23.41,23.45,35300.0
2011-10-04 10:15:00,23.45,23.67,23.45,23.56,33700.0,23.45,23.67,23.45,23.56,33700.0
2011-10-04 10:20:00,23.56,23.56,23.37,23.37,30300.0,23.56,23.56,23.37,23.37,30300.0
2011-10-04 10:25:00,23.37,23.41,23.29,23.41,25000.0,23.37,23.41,23.29,23.41,25000.0
2011-10-04 10:30:00,23.43,23.59,23.43,23.46,26300.0,23.43,23.59,23.43,23.46,26300.0
2011-10-04 10:35:00,23.45,23.56,23.44,23.55,24900.0,23.45,23.56,23.44,23.55,24900.0
2011-10-04 10:40:00,23.56,23.62,23.54,23.62,25900.0,23.56,23.62,23.54,23.62,25900.0
2011-10-04 10:45:00,23.63,23.69,23.58,23.69,13300.0,23.63,23.69,23.58,23.69,13300.0
2011-10-04 10:50:00,23.69,23.69,23.57,23.57,8700.0,23.69,23.69,23.57,23.57,8700.0
2011-10-04 10:55:00,23.58,23.7,23.58,23.63,11000.0,23.58,23.7,23.58,23.63,11000.0
2011-10-04 11:00:00,23.64,23.64,23.55,23.63,9500.0,23.64,23.64,23.55,23.63,9500.0
2011-10-04 11:05:00,23.64,23.72,23.6,23.72,14600.0,23.64,23.72,23.6,23.72,14600.0
2011-10-04 11:10:00,23.72,23.8,23.71,23.76,13000.0,23.72,23.8,23.71,23.76,13000.0
2011-10-04 11:15:00,23.76,23.77,23.71,23.71,15100.0,23.76,23.77,23.71,23.71,15100.0
2011-10-04 11:20:00,23.71,23.71,23.6,23.6,20500.0,23.71,23.71,23.6,23.6,20500.0
2011-10-04 11:25:00,23.6,23.64,23.56,23.63,9900.0,23.6,23.64,23.56,23.63,9900.0
2011-10-04 11:30:00,23.64,23.66,23.55,23.59,9400.0,23.64,23.66,23.55,23.59,9400.0
2011-10-04 11:35:00,23.59,23.6,23.52,23.54,11300.0,23.59,23.6,23.52,23.54,11300.0
2011-10-04 11:40:00,23.55,23.68,23.55,23.66,9100.0,23.55,23.68,23.55,23.66,9100.0
2011-10-04 11:45:00,23.66,23.69,23.61,23.69,6300.0,23.66,23.69,23.61,23.69,6300.0
2011-10-04 11:50:00,23.68,23.77,23.68,23.75,13100.0,23.68,23.77,23.68,23.75,13100.0
2011-10-04 11:55:00,23.75,23.76,23.66,23.74,9300.0,23.75,23.76,23.66,23.74,9300.0
2011-10-04 12:00:00,23.75,23.87,23.75,23.87,18000.0,23.75,23.87,23.75,23.87,18000.0
2011-10-04 12:05:00,23.88,23.92,23.85,23.91,19500.0,23.88,23.92,23.85,23.91,19500.0
2011-10-04 12:10:00,23.9,23.94,23.87,23.92,19200.0,23.9,23.94,23.87,23.92,19200.0
2011-10-04 12:15:00,23.93,23.94,23.81,23.84,14700.0,23.93,23.94,23.81,23.84,14700.0
2011-10-04 12:20:00,23.85,23.95,23.85,23.87,17500.0,23.85,23.95,23.85,23.87,17500.0
2011-10-04 12:25:00,23.87,23.88,23.72,23.72,16100.0,23.87,23.88,23.72,23.72,16100.0
2011-10-04 12:30:00,23.71,23.73,23.69,23.69,8900.0,23.71,23.73,23.69,23.69,8900.0
2011-10-04 12:35:00,23.7,23.77,23.7,23.73,15200.0,23.7,23.77,23.7,23.73,15200.0
2011-10-04 12:40:00,23.73,23.8,23.72,23.78,9800.0,23.73,23.8,23.72,23.78,9800.0
2011-10-04 12:45:00,23.79,23.84,23.76,23.78,8700.0,23.79,23.84,23.76,23.78,8700.0
2011-10-04 12:50:00,23.76,23.82,23.73,23.79,8700.0,23.76,23.82,23.73,23.79,8700.0
2011-10-04 12:55:00,23.79,23.79,23.67,23.68,10700.0,23.79,23.79,23.67,23.68,10700.0
2011-10-04 13:00:00,23.68,23.73,23.65,23.66,11400.0,23.68,23.73,23.65,23.66,11400.0
2011-10-04 13:05:00,23.65,23.71,23.58,23.71,10200.0,23.65,23.71,23.58,23.71,10200.0
2011-10-04 13:10:00,23.7,23.71,23.54,23.58,12700.0,23.7,23.71,23.54,23.58,12700.0
2011-10-04 13:15:00,23.6,23.71,23.6,23.67,9100.0,23.6,23.71,23.6,23.67,9100.0
2011-10-04 13:20:00,23.67,23.71,23.64,23.71,8200.0,23.67,23.71,23.64,23.71,8200.0
2011-10-04 13:25:00,23.71,23.71,23.62,23.67,9700.0,23.71,23.71,23.62,23.67,9700.0
2011-10-04 13:30:00,23.66,23.73,23.66,23.73,7800.0,23.66,23.73,23.66,23.73,7800.0
2011-10-04 13:35:00,23.72,23.73,23.59,23.59,19600.0,23.72,23.73,23.59,23.59,19600.0
2011-10-04 13:40:00,23.6,23.61,23.54,23.57,12400.0,23.6,23.61,23.54,23.57,12400.0
2011-10-04 13:45:00,23.58,23.7,23.57,23.69,15000.0,23.58,23.7,23.57,23.69,15000.0
2011-10-04 13:50:00,23.69,23.73,23.65,23.65,13500.0,23.69,23.73,23.65,23.65,13500.0
2011-10-04 13:55:00,23.65,23.69,23.57,23.58,14900.0,23.65,23.69,23.57,23.58,14900.0
2011-10-04 14:00:00,23.59,23.71,23.59,23.64,16900.0,23.59,23.71,23.59,23.64,16900.0
2011-10-04 14:05:00,23.64,23.69,23.55,23.58,13800.0,23.64,23.69,23.55,23.58,13800.0
2011-10-04 14:10:00,23.58,23.58,23.48,23.55,16600.0,23.58,23.58,23.48,23.55,16600.0
2011-10-04 14:15:00,23.54,23.56,23.5,23.5,16600.0,23.54,23.56,23.5,23.5,16600.0
2011-10-04 14:20:00,23.49,23.55,23.43,23.54,15200.0,23.49,23.55,23.43,23.54,15200.0
2011-10-04 14:25:00,23.53,23.61,23.52,23.61,15000.0,23.53,23.61,23.52,23.61,15000.0
2011-10-04 14:30:00,23.61,23.77,23.61,23.76,15800.0,23.61,23.77,23.61,23.76,15800.0
2011-10-04 14:35:00,23.77,23.82,23.66,23.67,14300.0,23.77,23.82,23.66,23.67,14300.0
2011-10-04 14:40:00,23.67,23.68,23.56,23.67,16300.0,23.67,23.68,23.56,23.67,16300.0
2011-10-04 14:45:00,23.67,23.7,23.6,23.64,12100.0,23.67,23.7,23.6,23.64,12100.0
2011-10-04 14:50:00,23.66,23.67,23.51,23.52,10800.0,23.66,23.67,23.51,23.52,10800.0
2011-10-04 14:55:00,23.53,23.6,23.53,23.53,13600.0,23.53,23.6,23.53,23.53,13600.0
2011-10-04 15:00:00,23.54,23.64,23.54,23.57,25300.0,23.54,23.64,23.54,23.57,25300.0
2011-10-04 15:05:00,23.57,23.59,23.43,23.43,29600.0,23.57,23.59,23.43,23.43,29600.0
2011-10-04 15:10:00,23.44,23.54,23.42,23.52,26100.0,23.44,23.54,23.42,23.52,26100.0
2011-10-04 15:15:00,23.52,23.56,23.45,23.56,24300.0,23.52,23.56,23.45,23.56,24300.0
2011-10-04 15:20:00,23.56,23.7,23.53,23.66,23400.0,23.56,23.7,23.53,23.66,23400.0
2011-10-04 15:25:00,23.67,23.84,23.67,23.8,34400.0,23.67,23.84,23.67,23.8,34400.0
2011-10-04 15:30:00,23.81,23.96,23.81,23.85,57900.0,23.81,23.96,23.81,23.85,57900.0
2011-10-04 15:35:00,23.85,24.0,23.83,23.95,37500.0,23.85,24.0,23.83,23.95,37500.0
2011-10-04 15:40:00,23.94,24.11,23.88,24.07,43200.0,23.94,24.11,23.88,24.07,43200.0
2011-10-04 15:45:00,24.08,24.18,24.01,24.17,42000.0,24.08,24.18,24.01,24.17,42000.0
2011-10-04 15:50:00,24.18,24.25,24.15,24.24,51000.0,24.18,24.25,24.15,24.24,51000.0
2011-10-04 15:55:00,24.22,24.46,24.22,24.44,54300.0,24.22,24.46,24.22,24.44,54300.0
2011-10-05 09:30:00,24.51,24.51,24.14,24.21,35400.0,24.51,24.51,24.14,24.21,35400.0
2011-10-05 09:35:00,24.2,24.23,24.17,24.22,10400.0,24.2,24.23,24.17,24.22,10400.0
2011-10-05 09:40:00,24.25,24.47,24.25,24.4,11700.0,24.25,24.47,24.25,24.4,11700.0
2011-10-05 09:45:00,24.37,24.41,24.28,24.35,14900.0,24.37,24.41,24.28,24.35,14900.0
2011-10-05 09:50:00,24.35,24.39,24.18,24.29,18000.0,24.35,24.39,24.18,24.29,18000.0
2011-10-05 09:55:00,24.3,24.41,24.3,24.4,12300.0,24.3,24.41,24.3,24.4,12300.0
2011-10-05 10:00:00,24.38,24.57,24.33,24.57,24800.0,24.38,24.57,24.33,24.57,24800.0
2011-10-05 10:05:00,24.55,24.65,24.55,24.6,23600.0,24.55,24.65,24.55,24.6,23600.0
2011-10-05 10:10:00,24.57,24.66,24.55,24.66,12900.0,24.57,24.66,24.55,24.66,12900.0
2011-10-05 10:15:00,24.7,24.76,24.66,24.69,12000.0,24.7,24.76,24.66,24.69,12000.0
2011-10-05 10:20:00,24.68,24.87,24.68,24.82,15200.0,24.68,24.87,24.68,24.82,15200.0
2011-10-05 10:25:00,24.81,24.82,24.68,24.69,12100.0,24.81,24.82,24.68,24.69,12100.0
2011-10-05 10:30:00,24.7,24.75,24.7,24.72,10600.0,24.7,24.75,24.7,24.72,10600.0
2011-10-05 10:35:00,24.73,24.84,24.73,24.81,6300.0,24.73,24.84,24.73,24.81,6300.0
2011-10-05 10:40:00,24.82,24.87,24.79,24.87,9900.0,24.82,24.87,24.79,24.87,9900.0
2011-10-05 10:45:00,24.87,24.9,24.8,24.87,15700.0,24.87,24.9,24.8,24.87,15700.0
2011-10-05 10:50:00,24.88,24.98,24.84,24.92,22600.0,24.88,24.98,24.84,24.92,22600.0
2011-10-05 10:55:00,24.93,24.96,24.9,24.94,23800.0,24.93,24.96,24.9,24.94,23800.0
2011-10-05 11:00:00,24.95,24.96,24.89,24.91,13400.0,24.95,24.96,24.89,24.91,13400.0
2011-10-05 11:05:00,24.91,24.93,24.84,24.85,8300.0,24.91,24.93,24.84,24.85,8300.0
2011-10-05 11:10:00,24.86,24.88,24.81,24.81,5900.0,24.86,24.88,24.81,24.81,5900.0
2011-10-05 11:15:00,24.8,24.8,24.72,24.72,9400.0,24.8,24.8,24.72,24.72,9400.0
2011-10-05 11:20:00,24.73,24.77,24.72,24.77,5700.0,24.73,24.77,24.72,24.77,5700.0
2011-10-05 11:25:00,24.78,24.84,24.78,24.79,10100.0,24.78,24.84,24.78,24.79,10100.0
2011-10-05 11:30:00,24.79,24.85,24.79,24.84,5500.0,24.79,24.85,24.79,24.84,5500.0
2011-10-05 11:35:00,24.84,24.9,24.83,24.89,9300.0,24.84,24.9,24.83,24.89,9300.0
2011-10-05 11:40:00,24.89,24.89,24.75,24.75,14400.0,24.89,24.89,24.75,24.75,14400.0
2011-10-05 11:45:00,24.75,24.8,24.72,24.8,8700.0,24.75,24.8,24.72,24.8,8700.0
2011-10-05 11:50:00,24.82,24.86,24.82,24.86,5100.0,24.82,24.86,24.82,24.86,5100.0
2011-10-05 11:55:00,24.88,24.89,24.81,24.81,8400.0,24.88,24.89,24.81,24.81,8400.0
2011-10-05 12:00:00,24.81,24.87,24.8,24.8,6200.0,24.81,24.87,24.8,24.8,6200.0
2011-10-05 12:05:00,24.8,24.81,24.77,24.77,8800.0,24.8,24.81,24.77,24.77,8800.0
2011-10-05 12:10:00,24.75,24.77,24.73,24.77,11400.0,24.75,24.77,24.73,24.77,11400.0
2011-10-05 12:15:00,24.78,24.78,24.65,24.65,8100.0,24.78,24.78,24.65,24.65,8100.0
2011-10-05 12:20:00,24.65,24.66,24.61,24.62,8400.0,24.65,24.66,24.61,24.62,8400.0
2011-10-05 12:25:00,24.62,24.62,24.5,24.5,9900.0,24.62,24.62,24.5,24.5,9900.0
2011-10-05 12:30:00,24.49,24.54,24.46,24.54,22900.0,24.49,24.54,24.46,24.54,22900.0
2011-10-05 12:35:00,24.53,24.54,24.49,24.49,3900.0,24.53,24.54,24.49,24.49,3900.0
2011-10-05 12:40:00,24.48,24.56,24.46,24.54,10900.0,24.48,24.56,24.46,24.54,10900.0
2011-10-05 12:45:00,24.53,24.58,24.47,24.57,12600.0,24.53,24.58,24.47,24.57,12600.0
2011-10-05 12:50:00,24.57,24.61,24.57,24.6,6700.0,24.57,24.61,24.57,24.6,6700.0
2011-10-05 12:55:00,24.6,24.61,24.54,24.6,4400.0,24.6,24.61,24.54,24.6,4400.0
2011-10-05 13:00:00,24.61,24.67,24.61,24.65,8500.0,24.61,24.67,24.61,24.65,8500.0
2011-10-05 13:05:00,24.65,24.69,24.65,24.66,10100.0,24.65,24.69,24.65,24.66,10100.0
2011-10-05 13:10:00,24.65,24.65,24.52,24.53,15400.0,24.65,24.65,24.52,24.53,15400.0
2011-10-05 13:15:00,24.54,24.65,24.54,24.62,13700.0,24.54,24.65,24.54,24.62,13700.0
2011-10-05 13:20:00,24.62,24.67,24.61,24.63,17800.0,24.62,24.67,24.61,24.63,17800.0
2011-10-05 13:25:00,24.64,24.69,24.64,24.67,6000.0,24.64,24.69,24.64,24.67,6000.0
2011-10-05 13:30:00,24.67,24.68,24.65,24.65,6900.0,24.67,24.68,24.65,24.65,6900.0
2011-10-05 13:35:00,24.66,24.66,24.55,24.57,10400.0,24.66,24.66,24.55,24.57,10400.0
2011-10-05 13:40:00,24.58,24.66,24.58,24.64,10800.0,24.58,24.66,24.58,24.64,10800.0
2011-10-05 13:45:00,24.66,24.7,24.66,24.67,11800.0,24.66,24.7,24.66,24.67,11800.0
2011-10-05 13:50:00,24.67,24.68,24.63,24.64,46300.0,24.67,24.68,24.63,24.64,46300.0
2011-10-05 13:55:00,24.64,24.7,24.62,24.66,32200.0,24.64,24.7,24.62,24.66,32200.0
2011-10-05 14:00:00,24.66,24.7,24.62,24.63,15600.0,24.66,24.7,24.62,24.63,15600.0
2011-10-05 14:05:00,24.63,24.63,24.58,24.58,8200.0,24.63,24.63,24.58,24.58,8200.0
2011-10-05 14:10:00,24.59,24.64,24.57,24.64,13100.0,24.59,24.64,24.57,24.64,13100.0
2011-10-05 14:15:00,24.64,24.67,24.63,24.67,23100.0,24.64,24.67,24.63,24.67,23100.0
2011-10-05 14:20:00,24.67,24.68,24.64,24.66,22600.0,24.67,24.68,24.64,24.66,22600.0
2011-10-05 14:25:00,24.66,24.66,24.59,24.59,22900.0,24.66,24.66,24.59,24.59,22900.0
2011-10-05 14:30:00,24.6,24.62,24.48,24.48,21800.0,24.6,24.62,24.48,24.48,21800.0
2011-10-05 14:35:00,24.49,24.5,24.44,24.5,30300.0,24.49,24.5,24.44,24.5,30300.0
2011-10-05 14:40:00,24.51,24.58,24.51,24.58,25400.0,24.51,24.58,24.51,24.58,25400.0
2011-10-05 14:45:00,24.59,24.62,24.55,24.59,116400.0,24.59,24.62,24.55,24.59,116400.0
2011-10-05 14:50:00,24.6,24.64,24.59,24.59,38800.0,24.6,24.64,24.59,24.59,38800.0
2011-10-05 14:55:00,24.6,24.6,24.56,24.56,22000.0,24.6,24.6,24.56,24.56,22000.0
2011-10-05 15:00:00,24.56,24.57,24.46,24.53,37300.0,24.56,24.57,24.46,24.53,37300.0
2011-10-05 15:05:00,24.53,24.59,24.49,24.51,22700.0,24.53,24.59,24.49,24.51,22700.0
2011-10-05 15:10:00,24.5,24.58,24.49,24.58,26500.0,24.5,24.58,24.49,24.58,26500.0
2011-10-05 15:15:00,24.58,24.64,24.53,24.61,47900.0,24.58,24.64,24.53,24.61,47900.0
2011-10-05 15:20:00,24.61,24.62,24.5,24.52,36300.0,24.61,24.62,24.5,24.52,36300.0
2011-10-05 15:25:00,24.52,24.63,24.52,24.55,33300.0,24.52,24.63,24.52,24.55,33300.0
2011-10-05 15:30:00,24.56,24.6,24.55,24.56,78900.0,24.56,24.6,24.55,24.56,78900.0
2011-10-05 15:35:00,24.55,24.69,24.55,24.68,52600.0,24.55,24.69,24.55,24.68,52600.0
2011-10-05 15:40:00,24.68,24.7,24.64,24.66,57700.0,24.68,24.7,24.64,24.66,57700.0
2011-10-05 15:45:00,24.67,24.7,24.55,24.57,50600.0,24.67,24.7,24.55,24.57,50600.0
2011-10-05 15:50:00,24.58,24.64,24.53,24.56,54600.0,24.58,24.64,24.53,24.56,54600.0
2011-10-05 15:55:00,24.57,24.6,24.54,24.55,78300.0,24.57,24.6,24.54,24.55,78300.0
2011-10-06 09:30:00,24.58,24.69,24.53,24.63,9000.0,24.58,24.69,24.53,24.63,9000.0
2011-10-06 09:35:00,24.65,24.69,24.57,24.68,9000.0,24.65,24.69,24.57,24.68,9000.0
2011-10-06 09:40:00,24.66,24.75,24.6,24.61,34300.0,24.66,24.75,24.6,24.61,34300.0
2011-10-06 09:45:00,24.63,24.67,24.53,24.54,11400.0,24.63,24.67,24.53,24.54,11400.0
2011-10-06 09:50:00,24.52,24.59,24.51,24.59,8000.0,24.52,24.59,24.51,24.59,8000.0
2011-10-06 09:55:00,24.58,24.63,24.5,24.63,16200.0,24.58,24.63,24.5,24.63,16200.0
2011-10-06 10:00:00,24.61,24.65,24.53,24.64,8100.0,24.61,24.65,24.53,24.64,8100.0
2011-10-06 10:05:00,24.62,24.78,24.62,24.78,7900.0,24.62,24.78,24.62,24.78,7900.0
2011-10-06 10:10:00,24.79,24.86,24.79,24.84,16300.0,24.79,24.86,24.79,24.84,16300.0
2011-10-06 10:15:00,24.83,24.85,24.74,24.78,9100.0,24.83,24.85,24.74,24.78,9100.0
2011-10-06 10:20:00,24.78,24.81,24.72,24.73,15000.0,24.78,24.81,24.72,24.73,15000.0
2011-10-06 10:25:00,24.73,24.76,24.69,24.73,34700.0,24.73,24.76,24.69,24.73,34700.0
2011-10-06 10:30:00,24.74,24.84,24.74,24.84,14800.0,24.74,24.84,24.74,24.84,14800.0
2011-10-06 10:35:00,24.87,24.91,24.82,24.83,9000.0,24.87,24.91,24.82,24.83,9000.0
2011-10-06 10:40:00,24.83,24.84,24.78,24.83,9800.0,24.83,24.84,24.78,24.83,9800.0
2011-10-06 10:45:00,24.84,24.84,24.8,24.8,8300.0,24.84,24.84,24.8,24.8,8300.0
2011-10-06 10:50:00,24.79,24.81,24.78,24.79,8100.0,24.79,24.81,24.78,24.79,8100.0
2011-10-06 10:55:00,24.8,24.82,24.74,24.74,7500.0,24.8,24.82,24.74,24.74,7500.0
2011-10-06 11:00:00,24.75,24.75,24.69,24.72,8900.0,24.75,24.75,24.69,24.72,8900.0
2011-10-06 11:05:00,24.72,24.78,24.71,24.78,7700.0,24.72,24.78,24.71,24.78,7700.0
2011-10-06 11:10:00,24.76,24.8,24.76,24.8,7200.0,24.76,24.8,24.76,24.8,7200.0
2011-10-06 11:15:00,24.81,24.84,24.77,24.81,10600.0,24.81,24.84,24.77,24.81,10600.0
2011-10-06 11:20:00,24.76,24.77,24.72,24.73,3200.0,24.76,24.77,24.72,24.73,3200.0
2011-10-06 11:25:00,24.75,24.86,24.75,24.86,6300.0,24.75,24.86,24.75,24.86,6300.0
2011-10-06 11:30:00,24.86,24.91,24.84,24.9,16800.0,24.86,24.91,24.84,24.9,16800.0
2011-10-06 11:35:00,24.88,24.93,24.85,24.93,7600.0,24.88,24.93,24.85,24.93,7600.0
2011-10-06 11:40:00,24.91,24.93,24.89,24.93,7300.0,24.91,24.93,24.89,24.93,7300.0
2011-10-06 11:45:00,24.94,24.94,24.85,24.88,11200.0,24.94,24.94,24.85,24.88,11200.0
2011-10-06 11:50:00,24.88,24.9,24.86,24.86,3400.0,24.88,24.9,24.86,24.86,3400.0
2011-10-06 11:55:00,24.87,24.89,24.85,24.87,6900.0,24.87,24.89,24.85,24.87,6900.0
2011-10-06 12:00:00,24.89,24.89,24.84,24.87,5900.0,24.89,24.89,24.84,24.87,5900.0
2011-10-06 12:05:00,24.88,24.91,24.87,24.91,2900.0,24.88,24.91,24.87,24.91,2900.0
2011-10-06 12:10:00,24.91,24.99,24.91,24.99,13400.0,24.91,24.99,24.91,24.99,13400.0
2011-10-06 12:15:00,24.99,25.0,24.95,24.97,6800.0,24.99,25.0,24.95,24.97,6800.0
2011-10-06 12:20:00,24.97,25.0,24.96,24.99,7000.0,24.97,25.0,24.96,24.99,7000.0
2011-10-06 12:25:00,24.99,24.99,24.95,24.99,17300.0,24.99,24.99,24.95,24.99,17300.0
2011-10-06 12:30:00,24.98,25.06,24.98,25.02,20500.0,24.98,25.06,24.98,25.02,20500.0
2011-10-06 12:35:00,25.02,25.08,25.01,25.07,12500.0,25.02,25.08,25.01,25.07,12500.0
2011-10-06 12:40:00,25.07,25.09,25.04,25.05,6300.0,25.07,25.09,25.04,25.05,6300.0
2011-10-06 12:45:00,25.04,25.1,25.03,25.09,11600.0,25.04,25.1,25.03,25.09,11600.0
2011-10-06 12:50:00,25.1,25.11,25.05,25.07,9700.0,25.1,25.11,25.05,25.07,9700.0
2011-10-06 12:55:00,25.07,25.11,25.07,25.11,5200.0,25.07,25.11,25.07,25.11,5200.0
2011-10-06 13:00:00,25.08,25.11,25.04,25.05,10400.0,25.08,25.11,25.04,25.05,10400.0
2011-10-06 13:05:00,25.05,25.12,25.03,25.12,18100.0,25.05,25.12,25.03,25.12,18100.0
2011-10-06 13:10:00,25.12,25.16,25.12,25.16,5500.0,25.12,25.16,25.12,25.16,5500.0
2011-10-06 13:15:00,25.16,25.17,25.13,25.14,8300.0,25.16,25.17,25.13,25.14,8300.0
2011-10-06 13:20:00,25.13,25.15,25.08,25.14,14200.0,25.13,25.15,25.08,25.14,14200.0
2011-10-06 13:25:00,25.14,25.16,25.0,25.0,31200.0,25.14,25.16,25.0,25.0,31200.0
2011-10-06 13:30:00,25.0,25.09,25.0,25.07,11500.0,25.0,25.09,25.0,25.07,11500.0
2011-10-06 13:35:00,25.08,25.08,24.99,24.99,10200.0,25.08,25.08,24.99,24.99,10200.0
2011-10-06 13:40:00,24.98,25.05,24.96,24.96,8800.0,24.98,25.05,24.96,24.96,8800.0
2011-10-06 13:45:00,24.96,25.03,24.94,25.03,19800.0,24.96,25.03,24.94,25.03,19800.0
2011-10-06 13:50:00,25.03,25.11,25.02,25.09,8900.0,25.03,25.11,25.02,25.09,8900.0
2011-10-06 13:55:00,25.09,25.11,25.04,25.07,11200.0,25.09,25.11,25.04,25.07,11200.0
2011-10-06 14:00:00,25.09,25.11,25.02,25.1,14400.0,25.09,25.11,25.02,25.1,14400.0
2011-10-06 14:05:00,25.1,25.14,25.1,25.13,6500.0,25.1,25.14,25.1,25.13,6500.0
2011-10-06 14:10:00,25.13,25.16,25.13,25.15,14400.0,25.13,25.16,25.13,25.15,14400.0
2011-10-06 14:15:00,25.15,25.19,25.14,25.18,12700.0,25.15,25.19,25.14,25.18,12700.0
2011-10-06 14:20:00,25.18,25.21,25.17,25.18,8300.0,25.18,25.21,25.17,25.18,8300.0
2011-10-06 14:25:00,25.18,25.2,25.16,25.2,5800.0,25.18,25.2,25.16,25.2,5800.0
2011-10-06 14:30:00,25.2,25.21,25.15,25.15,11500.0,25.2,25.21,25.15,25.15,11500.0
2011-10-06 14:35:00,25.14,25.16,25.11,25.13,11500.0,25.14,25.16,25.11,25.13,11500.0
2011-10-06 14:40:00,25.12,25.16,25.12,25.16,12000.0,25.12,25.16,25.12,25.16,12000.0
2011-10-06 14:45:00,25.16,25.18,25.13,25.13,11200.0,25.16,25.18,25.13,25.13,11200.0
2011-10-06 14:50:00,25.13,25.18,25.09,25.18,15200.0,25.13,25.18,25.09,25.18,15200.0
2011-10-06 14:55:00,25.18,25.21,25.15,25.2,8300.0,25.18,25.21,25.15,25.2,8300.0
2011-10-06 15:00:00,25.2,25.21,25.15,25.18,17100.0,25.2,25.21,25.15,25.18,17100.0
2011-10-06 15:05:00,25.17,25.22,25.16,25.21,24300.0,25.17,25.22,25.16,25.21,24300.0
2011-10-06 15:10:00,25.22,25.25,25.17,25.18,12800.0,25.22,25.25,25.17,25.18,12800.0
2011-10-06 15:15:00,25.16,25.22,25.13,25.15,19900.0,25.16,25.22,25.13,25.15,19900.0
2011-10-06 15:20:00,25.15,25.19,25.11,25.13,35100.0,25.15,25.19,25.11,25.13,35100.0
2011-10-06 15:25:00,25.12,25.22,25.12,25.19,30000.0,25.12,25.22,25.12,25.19,30000.0
2011-10-06 15:30:00,25.16,25.25,25.15,25.16,53800.0,25.16,25.25,25.15,25.16,53800.0
2011-10-06 15:35:00,25.15,25.24,25.13,25.24,30300.0,25.15,25.24,25.13,25.24,30300.0
2011-10-06 15:40:00,25.23,25.32,25.21,25.32,34600.0,25.23,25.32,25.21,25.32,34600.0
2011-10-06 15:45:00,25.31,25.33,25.23,25.29,35100.0,25.31,25.33,25.23,25.29,35100.0
2011-10-06 15:50:00,25.28,25.33,25.26,25.28,46400.0,25.28,25.33,25.26,25.28,46400.0
2011-10-06 15:55:00,25.29,25.33,25.27,25.32,59600.0,25.29,25.33,25.27,25.32,59600.0
2011-10-07 09:30:00,25.38,25.47,25.36,25.44,15500.0,25.38,25.47,25.36,25.44,15500.0
2011-10-07 09:35:00,25.44,25.46,25.21,25.21,14600.0,25.44,25.46,25.21,25.21,14600.0
2011-10-07 09:40:00,25.21,25.34,25.2,25.3,16000.0,25.21,25.34,25.2,25.3,16000.0
2011-10-07 09:45:00,25.29,25.36,25.22,25.33,14800.0,25.29,25.36,25.22,25.33,14800.0
2011-10-07 09:50:00,25.32,25.39,25.26,25.39,20000.0,25.32,25.39,25.26,25.39,20000.0
2011-10-07 09:55:00,25.39,25.45,25.35,25.42,6600.0,25.39,25.45,25.35,25.42,6600.0
2011-10-07 10:00:00,25.41,25.47,25.34,25.47,15200.0,25.41,25.47,25.34,25.47,15200.0
2011-10-07 10:05:00,25.45,25.46,25.35,25.42,17400.0,25.45,25.46,25.35,25.42,17400.0
2011-10-07 10:10:00,25.4,25.5,25.35,25.48,15900.0,25.4,25.5,25.35,25.48,15900.0
2011-10-07 10:15:00,25.5,25.61,25.5,25.61,27000.0,25.5,25.61,25.5,25.61,27000.0
2011-10-07 10:20:00,25.61,25.66,25.56,25.66,11300.0,25.61,25.66,25.56,25.66,11300.0
2011-10-07 10:25:00,25.66,25.67,25.56,25.58,12200.0,25.66,25.67,25.56,25.58,12200.0
2011-10-07 10:30:00,25.57,25.66,25.56,25.6,12200.0,25.57,25.66,25.56,25.6,12200.0
2011-10-07 10:35:00,25.58,25.59,25.52,25.52,3800.0,25.58,25.59,25.52,25.52,3800.0
2011-10-07 10:40:00,25.51,25.54,25.5,25.52,5400.0,25.51,25.54,25.5,25.52,5400.0
2011-10-07 10:45:00,25.51,25.52,25.43,25.45,7400.0,25.51,25.52,25.43,25.45,7400.0
2011-10-07 10:50:00,25.45,25.52,25.44,25.44,6200.0,25.45,25.52,25.44,25.44,6200.0
2011-10-07 10:55:00,25.44,25.45,25.39,25.41,24400.0,25.44,25.45,25.39,25.41,24400.0
2011-10-07 11:00:00,25.4,25.41,25.31,25.35,12300.0,25.4,25.41,25.31,25.35,12300.0
2011-10-07 11:05:00,25.34,25.37,25.31,25.35,12800.0,25.34,25.37,25.31,25.35,12800.0
2011-10-07 11:10:00,25.34,25.37,25.27,25.28,19000.0,25.34,25.37,25.27,25.28,19000.0
2011-10-07 11:15:00,25.29,25.35,25.29,25.32,9400.0,25.29,25.35,25.29,25.32,9400.0
2011-10-07 11:20:00,25.32,25.32,25.2,25.31,9600.0,25.32,25.32,25.2,25.31,9600.0
2011-10-07 11:25:00,25.31,25.35,25.31,25.34,9000.0,25.31,25.35,25.31,25.34,9000.0
2011-10-07 11:30:00,25.34,25.35,25.3,25.35,18700.0,25.34,25.35,25.3,25.35,18700.0
2011-10-07 11:35:00,25.35,25.36,25.31,25.34,16900.0,25.35,25.36,25.31,25.34,16900.0
2011-10-07 11:40:00,25.35,25.41,25.35,25.35,18400.0,25.35,25.41,25.35,25.35,18400.0
2011-10-07 11:45:00,25.35,25.42,25.33,25.35,12500.0,25.35,25.42,25.33,25.35,12500.0
2011-10-07 11:50:00,25.36,25.43,25.36,25.41,9900.0,25.36,25.43,25.36,25.41,9900.0
2011-10-07 11:55:00,25.44,25.48,25.39,25.48,11300.0,25.44,25.48,25.39,25.48,11300.0
2011-10-07 12:00:00,25.49,25.5,25.3,25.45,24500.0,25.49,25.5,25.3,25.45,24500.0
2011-10-07 12:05:00,25.44,25.47,25.41,25.46,10200.0,25.44,25.47,25.41,25.46,10200.0
2011-10-07 12:10:00,25.46,25.46,25.29,25.4,24600.0,25.46,25.46,25.29,25.4,24600.0
2011-10-07 12:15:00,25.4,25.4,25.25,25.25,18700.0,25.4,25.4,25.25,25.25,18700.0
2011-10-07 12:20:00,25.24,25.29,25.17,25.25,24100.0,25.24,25.29,25.17,25.25,24100.0
2011-10-07 12:25:00,25.25,25.31,25.19,25.31,15300.0,25.25,25.31,25.19,25.31,15300.0
2011-10-07 12:30:00,25.31,25.34,25.26,25.31,22800.0,25.31,25.34,25.26,25.31,22800.0
2011-10-07 12:35:00,25.31,25.38,25.3,25.3,8200.0,25.31,25.38,25.3,25.3,8200.0
2011-10-07 12:40:00,25.3,25.3,25.22,25.24,17900.0,25.3,25.3,25.22,25.24,17900.0
2011-10-07 12:45:00,25.25,25.33,25.25,25.32,12400.0,25.25,25.33,25.25,25.32,12400.0
2011-10-07 12:50:00,25.32,25.35,25.27,25.3,9500.0,25.32,25.35,25.27,25.3,9500.0
2011-10-07 12:55:00,25.31,25.32,25.26,25.28,6900.0,25.31,25.32,25.26,25.28,6900.0
2011-10-07 13:00:00,25.28,25.33,25.28,25.32,12500.0,25.28,25.33,25.28,25.32,12500.0
2011-10-07 13:05:00,25.33,25.34,25.24,25.25,12300.0,25.33,25.34,25.24,25.25,12300.0
2011-10-07 13:10:00,25.26,25.32,25.24,25.32,11800.0,25.26,25.32,25.24,25.32,11800.0
2011-10-07 13:15:00,25.34,25.39,25.33,25.34,8800.0,25.34,25.39,25.33,25.34,8800.0
2011-10-07 13:20:00,25.34,25.37,25.34,25.34,8700.0,25.34,25.37,25.34,25.34,8700.0
2011-10-07 13:25:00,25.35,25.41,25.35,25.36,10400.0,25.35,25.41,25.35,25.36,10400.0
2011-10-07 13:30:00,25.34,25.34,25.29,25.32,10600.0,25.34,25.34,25.29,25.32,10600.0
2011-10-07 13:35:00,25.32,25.34,25.3,25.32,7800.0,25.32,25.34,25.3,25.32,7800.0
2011-10-07 13:40:00,25.32,25.32,25.29,25.31,7000.0,25.32,25.32,25.29,25.31,7000.0
2011-10-07 13:45:00,25.31,25.38,25.31,25.37,11500.0,25.31,25.38,25.31,25.37,11500.0
2011-10-07 13:50:00,25.37,25.39,25.35,25.36,7500.0,25.37,25.39,25.35,25.36,7500.0
2011-10-07 13:55:00,25.37,25.46,25.36,25.44,4900.0,25.37,25.46,25.36,25.44,4900.0
2011-10-07 14:00:00,25.45,25.47,25.44,25.47,7400.0,25.45,25.47,25.44,25.47,7400.0
2011-10-07 14:05:00,25.47,25.48,25.4,25.43,12000.0,25.47,25.48,25.4,25.43,12000.0
2011-10-07 14:10:00,25.43,25.44,25.33,25.36,7400.0,25.43,25.44,25.33,25.36,7400.0
2011-10-07 14:15:00,25.35,25.42,25.33,25.39,21500.0,25.35,25.42,25.33,25.39,21500.0
2011-10-07 14:20:00,25.4,25.5,25.4,25.48,23600.0,25.4,25.5,25.4,25.48,23600.0
2011-10-07 14:25:00,25.47,25.51,25.35,25.35,22500.0,25.47,25.51,25.35,25.35,22500.0
2011-10-07 14:30:00,25.36,25.39,25.34,25.37,14500.0,25.36,25.39,25.34,25.37,14500.0
2011-10-07 14:35:00,25.38,25.45,25.36,25.36,10200.0,25.38,25.45,25.36,25.36,10200.0
2011-10-07 14:40:00,25.36,25.36,25.27,25.27,15900.0,25.36,25.36,25.27,25.27,15900.0
2011-10-07 14:45:00,25.28,25.38,25.27,25.33,15000.0,25.28,25.38,25.27,25.33,15000.0
2011-10-07 14:50:00,25.34,25.39,25.31,25.33,12800.0,25.34,25.39,25.31,25.33,12800.0
2011-10-07 14:55:00,25.34,25.42,25.34,25.36,10700.0,25.34,25.42,25.34,25.36,10700.0
2011-10-07 15:00:00,25.36,25.39,25.32,25.33,15800.0,25.36,25.39,25.32,25.33,15800.0
2011-10-07 15:05:00,25.34,25.42,25.34,25.41,14200.0,25.34,25.42,25.34,25.41,14200.0
2011-10-07 15:10:00,25.4,25.44,25.37,25.42,12500.0,25.4,25.44,25.37,25.42,12500.0
2011-10-07 15:15:00,25.42,25.54,25.42,25.47,19200.0,25.42,25.54,25.42,25.47,19200.0
2011-10-07 15:20:00,25.47,25.59,25.47,25.58,16600.0,25.47,25.59,25.47,25.58,16600.0
2011-10-07 15:25:00,25.58,25.6,25.54,25.57,36100.0,25.58,25.6,25.54,25.57,36100.0
2011-10-07 15:30:00,25.57,25.6,25.53,25.54,34200.0,25.57,25.6,25.53,25.54,34200.0
2011-10-07 15:35:00,25.54,25.56,25.46,25.46,29500.0,25.54,25.56,25.46,25.46,29500.0
2011-10-07 15:40:00,25.46,25.47,25.37,25.45,33700.0,25.46,25.47,25.37,25.45,33700.0
2011-10-07 15:45:00,25.45,25.45,25.38,25.39,27200.0,25.45,25.45,25.38,25.39,27200.0
2011-10-07 15:50:00,25.37,25.39,25.21,25.3,42300.0,25.37,25.39,25.21,25.3,42300.0
2011-10-07 15:55:00,25.3,25.31,25.17,25.19,31700.0,25.3,25.31,25.17,25.19,31700.0
2011-10-10 09:30:00,25.46,25.55,25.39,25.47,18500.0,25.46,25.55,25.39,25.47,18500.0
2011-10-10 09:35:00,25.46,25.46,25.39,25.44,9700.0,25.46,25.46,25.39,25.44,9700.0
2011-10-10 09:40:00,25.39,25.46,25.38,25.38,6500.0,25.39,25.46,25.38,25.38,6500.0
2011-10-10 09:45:00,25.39,25.42,25.32,25.34,7800.0,25.39,25.42,25.32,25.34,7800.0
2011-10-10 09:50:00,25.34,25.48,25.34,25.48,8200.0,25.34,25.48,25.34,25.48,8200.0
2011-10-10 09:55:00,25.48,25.57,25.48,25.57,14900.0,25.48,25.57,25.48,25.57,14900.0
2011-10-10 10:00:00,25.57,25.61,25.55,25.6,11000.0,25.57,25.61,25.55,25.6,11000.0
2011-10-10 10:05:00,25.61,25.63,25.57,25.63,8300.0,25.61,25.63,25.57,25.63,8300.0
2011-10-10 10:10:00,25.62,25.7,25.62,25.68,14900.0,25.62,25.7,25.62,25.68,14900.0
2011-10-10 10:15:00,25.68,25.69,25.64,25.69,8400.0,25.68,25.69,25.64,25.69,8400.0
2011-10-10 10:20:00,25.69,25.7,25.66,25.68,11900.0,25.69,25.7,25.66,25.68,11900.0
2011-10-10 10:25:00,25.69,25.7,25.62,25.62,8100.0,25.69,25.7,25.62,25.62,8100.0
2011-10-10 10:30:00,25.63,25.65,25.61,25.63,9500.0,25.63,25.65,25.61,25.63,9500.0
2011-10-10 10:35:00,25.62,25.64,25.6,25.62,61300.0,25.62,25.64,25.6,25.62,61300.0
2011-10-10 10:40:00,25.61,25.62,25.58,25.61,23100.0,25.61,25.62,25.58,25.61,23100.0
2011-10-10 10:45:00,25.61,25.68,25.6,25.62,10400.0,25.61,25.68,25.6,25.62,10400.0
2011-10-10 10:50:00,25.61,25.63,25.6,25.61,20000.0,25.61,25.63,25.6,25.61,20000.0
2011-10-10 10:55:00,25.62,25.64,25.6,25.62,7100.0,25.62,25.64,25.6,25.62,7100.0
2011-10-10 11:00:00,25.63,25.67,25.63,25.66,6800.0,25.63,25.67,25.63,25.66,6800.0
2011-10-10 11:05:00,25.67,25.67,25.64,25.66,12000.0,25.67,25.67,25.64,25.66,12000.0
2011-10-10 11:10:00,25.66,25.68,25.64,25.68,6000.0,25.66,25.68,25.64,25.68,6000.0
2011-10-10 11:15:00,25.67,25.7,25.67,25.68,3200.0,25.67,25.7,25.67,25.68,3200.0
2011-10-10 11:20:00,25.67,25.68,25.63,25.63,3100.0,25.67,25.68,25.63,25.63,3100.0
2011-10-10 11:25:00,25.64,25.65,25.6,25.63,14700.0,25.64,25.65,25.6,25.63,14700.0
2011-10-10 11:30:00,25.65,25.66,25.63,25.63,1900.0,25.65,25.66,25.63,25.63,1900.0
2011-10-10 11:35:00,25.63,25.64,25.61,25.63,5900.0,25.63,25.64,25.61,25.63,5900.0
2011-10-10 11:40:00,25.63,25.64,25.63,25.63,8100.0,25.63,25.64,25.63,25.63,8100.0
2011-10-10 11:45:00,25.64,25.64,25.61,25.62,1900.0,25.64,25.64,25.61,25.62,1900.0
2011-10-10 11:50:00,25.61,25.62,25.6,25.6,8300.0,25.61,25.62,25.6,25.6,8300.0
2011-10-10 11:55:00,25.62,25.63,25.59,25.59,9100.0,25.62,25.63,25.59,25.59,9100.0
2011-10-10 12:00:00,25.6,25.6,25.58,25.6,6000.0,25.6,25.6,25.58,25.6,6000.0
2011-10-10 12:05:00,25.6,25.6,25.53,25.55,14600.0,25.6,25.6,25.53,25.55,14600.0
2011-10-10 12:10:00,25.55,25.6,25.55,25.6,2000.0,25.55,25.6,25.55,25.6,2000.0
2011-10-10 12:15:00,25.59,25.6,25.56,25.59,3800.0,25.59,25.6,25.56,25.59,3800.0
2011-10-10 12:20:00,25.58,25.6,25.57,25.58,6400.0,25.58,25.6,25.57,25.58,6400.0
2011-10-10 12:25:00,25.59,25.59,25.57,25.57,6400.0,25.59,25.59,25.57,25.57,6400.0
2011-10-10 12:30:00,25.58,25.58,25.56,25.57,3100.0,25.58,25.58,25.56,25.57,3100.0
2011-10-10 12:35:00,25.57,25.58,25.56,25.56,6500.0,25.57,25.58,25.56,25.56,6500.0
2011-10-10 12:40:00,25.59,25.6,25.58,25.58,30100.0,25.59,25.6,25.58,25.58,30100.0
2011-10-10 12:45:00,25.57,25.58,25.56,25.56,3000.0,25.57,25.58,25.56,25.56,3000.0
2011-10-10 12:50:00,25.57,25.58,25.55,25.55,5600.0,25.57,25.58,25.55,25.55,5600.0
2011-10-10 12:55:00,25.55,25.6,25.55,25.58,6700.0,25.55,25.6,25.55,25.58,6700.0
2011-10-10 13:00:00,25.57,25.6,25.55,25.59,3100.0,25.57,25.6,25.55,25.59,3100.0
2011-10-10 13:05:00,25.6,25.6,25.57,25.6,4800.0,25.6,25.6,25.57,25.6,4800.0
2011-10-10 13:10:00,25.6,25.6,25.59,25.6,3500.0,25.6,25.6,25.59,25.6,3500.0
2011-10-10 13:15:00,25.6,25.6,25.59,25.6,4300.0,25.6,25.6,25.59,25.6,4300.0
2011-10-10 13:20:00,25.6,25.63,25.59,25.62,6400.0,25.6,25.63,25.59,25.62,6400.0
2011-10-10 13:25:00,25.62,25.63,25.6,25.6,3000.0,25.62,25.63,25.6,25.6,3000.0
2011-10-10 13:30:00,25.61,25.63,25.6,25.6,3700.0,25.61,25.63,25.6,25.6,3700.0
2011-10-10 13:35:00,25.62,25.63,25.62,25.63,1500.0,25.62,25.63,25.62,25.63,1500.0
2011-10-10 13:40:00,25.63,25.64,25.61,25.63,6800.0,25.63,25.64,25.61,25.63,6800.0
2011-10-10 13:45:00,25.62,25.63,25.61,25.63,2200.0,25.62,25.63,25.61,25.63,2200.0
2011-10-10 13:50:00,25.62,25.63,25.61,25.63,3600.0,25.62,25.63,25.61,25.63,3600.0
2011-10-10 13:55:00,25.63,25.63,25.62,25.62,4400.0,25.63,25.63,25.62,25.62,4400.0
2011-10-10 14:00:00,25.63,25.63,25.6,25.6,10600.0,25.63,25.63,25.6,25.6,10600.0
2011-10-10 14:05:00,25.59,25.6,25.56,25.56,3500.0,25.59,25.6,25.56,25.56,3500.0
2011-10-10 14:10:00,25.57,25.6,25.55,25.6,4400.0,25.57,25.6,25.55,25.6,4400.0
2011-10-10 14:15:00,25.6,25.6,25.58,25.59,5400.0,25.6,25.6,25.58,25.59,5400.0
2011-10-10 14:20:00,25.59,25.6,25.59,25.6,7900.0,25.59,25.6,25.59,25.6,7900.0
2011-10-10 14:25:00,25.6,25.6,25.58,25.58,5700.0,25.6,25.6,25.58,25.58,5700.0
2011-10-10 14:30:00,25.59,25.6,25.57,25.57,6600.0,25.59,25.6,25.57,25.57,6600.0
2011-10-10 14:35:00,25.58,25.59,25.57,25.57,3600.0,25.58,25.59,25.57,25.57,3600.0
2011-10-10 14:40:00,25.57,25.6,25.57,25.6,7700.0,25.57,25.6,25.57,25.6,7700.0
2011-10-10 14:45:00,25.6,25.62,25.59,25.59,7300.0,25.6,25.62,25.59,25.59,7300.0
2011-10-10 14:50:00,25.59,25.62,25.59,25.61,6600.0,25.59,25.62,25.59,25.61,6600.0
2011-10-10 14:55:00,25.6,25.62,25.58,25.6,5900.0,25.6,25.62,25.58,25.6,5900.0
2011-10-10 15:00:00,25.6,25.61,25.58,25.6,6600.0,25.6,25.61,25.58,25.6,6600.0
2011-10-10 15:05:00,25.59,25.59,25.52,25.54,7200.0,25.59,25.59,25.52,25.54,7200.0
2011-10-10 15:10:00,25.54,25.55,25.47,25.49,7000.0,25.54,25.55,25.47,25.49,7000.0
2011-10-10 15:15:00,25.49,25.56,25.49,25.52,9200.0,25.49,25.56,25.49,25.52,9200.0
2011-10-10 15:20:00,25.52,25.52,25.41,25.42,9200.0,25.52,25.52,25.41,25.42,9200.0
2011-10-10 15:25:00,25.39,25.48,25.38,25.45,17300.0,25.39,25.48,25.38,25.45,17300.0
2011-10-10 15:30:00,25.46,25.46,25.4,25.41,33900.0,25.46,25.46,25.4,25.41,33900.0
2011-10-10 15:35:00,25.41,25.41,25.37,25.41,40800.0,25.41,25.41,25.37,25.41,40800.0
2011-10-10 15:40:00,25.41,25.5,25.37,25.49,28100.0,25.41,25.5,25.37,25.49,28100.0
2011-10-10 15:45:00,25.49,25.5,25.42,25.45,46500.0,25.49,25.5,25.42,25.45,46500.0
2011-10-10 15:50:00,25.46,25.61,25.46,25.6,28100.0,25.46,25.61,25.46,25.6,28100.0
2011-10-10 15:55:00,25.61,25.65,25.57,25.63,25600.0,25.61,25.65,25.57,25.63,25600.0
2011-10-11 09:30:00,25.43,25.54,25.43,25.52,7800.0,25.43,25.54,25.43,25.52,7800.0
2011-10-11 09:35:00,25.5,25.64,25.5,25.63,9100.0,25.5,25.64,25.5,25.63,9100.0
2011-10-11 09:40:00,25.65,25.67,25.6,25.67,9400.0,25.65,25.67,25.6,25.67,9400.0
2011-10-11 09:45:00,25.64,25.75,25.61,25.75,21000.0,25.64,25.75,25.61,25.75,21000.0
2011-10-11 09:50:00,25.75,25.76,25.72,25.73,11800.0,25.75,25.76,25.72,25.73,11800.0
2011-10-11 09:55:00,25.73,25.75,25.7,25.7,5600.0,25.73,25.75,25.7,25.7,5600.0
2011-10-11 10:00:00,25.72,25.72,25.67,25.69,6200.0,25.72,25.72,25.67,25.69,6200.0
2011-10-11 10:05:00,25.7,25.79,25.69,25.79,8400.0,25.7,25.79,25.69,25.79,8400.0
2011-10-11 10:10:00,25.8,25.85,25.79,25.84,14300.0,25.8,25.85,25.79,25.84,14300.0
2011-10-11 10:15:00,25.84,25.88,25.8,25.84,7300.0,25.84,25.88,25.8,25.84,7300.0
2011-10-11 10:20:00,25.83,25.9,25.8,25.88,9000.0,25.83,25.9,25.8,25.88,9000.0
2011-10-11 10:25:00,25.89,25.93,25.86,25.92,7800.0,25.89,25.93,25.86,25.92,7800.0
2011-10-11 10:30:00,25.92,25.97,25.9,25.97,11400.0,25.92,25.97,25.9,25.97,11400.0
2011-10-11 10:35:00,25.96,25.96,25.92,25.95,4100.0,25.96,25.96,25.92,25.95,4100.0
2011-10-11 10:40:00,25.95,25.99,25.92,25.97,20400.0,25.95,25.99,25.92,25.97,20400.0
2011-10-11 10:45:00,25.98,26.0,25.89,25.89,20300.0,25.98,26.0,25.89,25.89,20300.0
2011-10-11 10:50:00,25.89,25.91,25.79,25.79,11000.0,25.89,25.91,25.79,25.79,11000.0
2011-10-11 10:55:00,25.79,25.79,25.73,25.77,9300.0,25.79,25.79,25.73,25.77,9300.0
2011-10-11 11:00:00,25.78,25.81,25.74,25.81,6200.0,25.78,25.81,25.74,25.81,6200.0
2011-10-11 11:05:00,25.81,25.81,25.73,25.75,4200.0,25.81,25.81,25.73,25.75,4200.0
2011-10-11 11:10:00,25.76,25.8,25.75,25.77,5000.0,25.76,25.8,25.75,25.77,5000.0
2011-10-11 11:15:00,25.76,25.76,25.71,25.73,4300.0,25.76,25.76,25.71,25.73,4300.0
2011-10-11 11:20:00,25.74,25.75,25.69,25.75,6200.0,25.74,25.75,25.69,25.75,6200.0
2011-10-11 11:25:00,25.75,25.77,25.73,25.73,4500.0,25.75,25.77,25.73,25.73,4500.0
2011-10-11 11:30:00,25.73,25.79,25.73,25.79,4900.0,25.73,25.79,25.73,25.79,4900.0
2011-10-11 11:35:00,25.78,25.79,25.76,25.77,4200.0,25.78,25.79,25.76,25.77,4200.0
2011-10-11 11:40:00,25.77,25.84,25.77,25.83,9600.0,25.77,25.84,25.77,25.83,9600.0
2011-10-11 11:45:00,25.84,25.86,25.83,25.85,10800.0,25.84,25.86,25.83,25.85,10800.0
2011-10-11 11:50:00,25.85,25.87,25.83,25.87,18400.0,25.85,25.87,25.83,25.87,18400.0
2011-10-11 11:55:00,25.87,25.91,25.87,25.89,5400.0,25.87,25.91,25.87,25.89,5400.0
2011-10-11 12:00:00,25.88,25.89,25.84,25.85,6700.0,25.88,25.89,25.84,25.85,6700.0
2011-10-11 12:05:00,25.85,25.89,25.85,25.88,5200.0,25.85,25.89,25.85,25.88,5200.0
2011-10-11 12:10:00,25.89,25.92,25.85,25.89,5100.0,25.89,25.92,25.85,25.89,5100.0
2011-10-11 12:15:00,25.88,25.9,25.85,25.88,3500.0,25.88,25.9,25.85,25.88,3500.0
2011-10-11 12:20:00,25.86,25.89,25.85,25.89,5300.0,25.86,25.89,25.85,25.89,5300.0
2011-10-11 12:25:00,25.9,25.92,25.9,25.91,3400.0,25.9,25.92,25.9,25.91,3400.0
2011-10-11 12:30:00,25.91,25.92,25.83,25.84,5400.0,25.91,25.92,25.83,25.84,5400.0
2011-10-11 12:35:00,25.85,25.9,25.82,25.84,11000.0,25.85,25.9,25.82,25.84,11000.0
2011-10-11 12:40:00,25.84,25.91,25.83,25.91,9000.0,25.84,25.91,25.83,25.91,9000.0
2011-10-11 12:45:00,25.89,25.91,25.89,25.89,39000.0,25.89,25.91,25.89,25.89,39000.0
2011-10-11 12:50:00,25.89,25.92,25.87,25.92,11400.0,25.89,25.92,25.87,25.92,11400.0
2011-10-11 12:55:00,25.92,25.93,25.9,25.93,6000.0,25.92,25.93,25.9,25.93,6000.0
2011-10-11 13:00:00,25.94,25.97,25.9,25.9,7900.0,25.94,25.97,25.9,25.9,7900.0
2011-10-11 13:05:00,25.91,25.95,25.89,25.94,18200.0,25.91,25.95,25.89,25.94,18200.0
2011-10-11 13:10:00,25.94,25.95,25.86,25.89,23700.0,25.94,25.95,25.86,25.89,23700.0
2011-10-11 13:15:00,25.9,25.99,25.9,25.98,22500.0,25.9,25.99,25.9,25.98,22500.0
2011-10-11 13:20:00,25.97,25.98,25.95,25.95,14500.0,25.97,25.98,25.95,25.95,14500.0
2011-10-11 13:25:00,25.95,26.0,25.94,26.0,11000.0,25.95,26.0,25.94,26.0,11000.0
2011-10-11 13:30:00,26.0,26.0,25.97,25.98,8000.0,26.0,26.0,25.97,25.98,8000.0
2011-10-11 13:35:00,25.97,25.99,25.95,25.95,9800.0,25.97,25.99,25.95,25.95,9800.0
2011-10-11 13:40:00,25.95,25.97,25.93,25.95,3600.0,25.95,25.97,25.93,25.95,3600.0
2011-10-11 13:45:00,25.95,25.99,25.9,25.92,19700.0,25.95,25.99,25.9,25.92,19700.0
2011-10-11 13:50:00,25.93,25.99,25.93,25.95,44000.0,25.93,25.99,25.93,25.95,44000.0
2011-10-11 13:55:00,25.95,25.96,25.92,25.93,7900.0,25.95,25.96,25.92,25.93,7900.0
2011-10-11 14:00:00,25.93,25.95,25.92,25.93,7300.0,25.93,25.95,25.92,25.93,7300.0
2011-10-11 14:05:00,25.92,25.95,25.92,25.93,6400.0,25.92,25.95,25.92,25.93,6400.0
2011-10-11 14:10:00,25.94,25.97,25.94,25.94,12200.0,25.94,25.97,25.94,25.94,12200.0
2011-10-11 14:15:00,25.94,25.95,25.92,25.92,7300.0,25.94,25.95,25.92,25.92,7300.0
2011-10-11 14:20:00,25.93,25.95,25.82,25.87,19000.0,25.93,25.95,25.82,25.87,19000.0
2011-10-11 14:25:00,25.88,25.89,25.83,25.83,10200.0,25.88,25.89,25.83,25.83,10200.0
2011-10-11 14:30:00,25.84,25.9,25.83,25.87,13600.0,25.84,25.9,25.83,25.87,13600.0
2011-10-11 14:35:00,25.87,25.87,25.8,25.8,7400.0,25.87,25.87,25.8,25.8,7400.0
2011-10-11 14:40:00,25.8,25.84,25.79,25.81,7300.0,25.8,25.84,25.79,25.81,7300.0
2011-10-11 14:45:00,25.8,25.8,25.75,25.77,26400.0,25.8,25.8,25.75,25.77,26400.0
2011-10-11 14:50:00,25.78,25.79,25.77,25.78,7700.0,25.78,25.79,25.77,25.78,7700.0
2011-10-11 14:55:00,25.77,25.87,25.77,25.86,16700.0,25.77,25.87,25.77,25.86,16700.0
2011-10-11 15:00:00,25.87,25.9,25.86,25.87,13500.0,25.87,25.9,25.86,25.87,13500.0
2011-10-11 15:05:00,25.86,25.89,25.83,25.87,19400.0,25.86,25.89,25.83,25.87,19400.0
2011-10-11 15:10:00,25.88,25.89,25.86,25.88,14300.0,25.88,25.89,25.86,25.88,14300.0
2011-10-11 15:15:00,25.87,25.89,25.83,25.83,10100.0,25.87,25.89,25.83,25.83,10100.0
2011-10-11 15:20:00,25.84,25.84,25.77,25.79,44200.0,25.84,25.84,25.77,25.79,44200.0
2011-10-11 15:25:00,25.79,25.83,25.69,25.69,16700.0,25.79,25.83,25.69,25.69,16700.0
2011-10-11 15:30:00,25.7,25.81,25.7,25.81,24300.0,25.7,25.81,25.7,25.81,24300.0
2011-10-11 15:35:00,25.82,25.85,25.77,25.8,25100.0,25.82,25.85,25.77,25.8,25100.0
2011-10-11 15:40:00,25.81,25.86,25.79,25.81,24900.0,25.81,25.86,25.79,25.81,24900.0
2011-10-11 15:45:00,25.81,25.85,25.78,25.8,19300.0,25.81,25.85,25.78,25.8,19300.0
2011-10-11 15:50:00,25.79,25.83,25.77,25.78,28900.0,25.79,25.83,25.77,25.78,28900.0
2011-10-11 15:55:00,25.78,25.8,25.71,25.8,38500.0,25.78,25.8,25.71,25.8,38500.0
2011-10-12 09:30:00,25.93,25.97,25.87,25.92,13500.0,25.93,25.97,25.87,25.92,13500.0
2011-10-12 09:35:00,25.96,26.0,25.92,25.97,15300.0,25.96,26.0,25.92,25.97,15300.0
2011-10-12 09:40:00,25.94,25.99,25.93,25.97,50000.0,25.94,25.99,25.93,25.97,50000.0
2011-10-12 09:45:00,25.98,25.99,25.94,25.95,22400.0,25.98,25.99,25.94,25.95,22400.0
2011-10-12 09:50:00,25.95,25.98,25.93,25.98,23000.0,25.95,25.98,25.93,25.98,23000.0
2011-10-12 09:55:00,25.98,25.99,25.92,25.96,36500.0,25.98,25.99,25.92,25.96,36500.0
2011-10-12 10:00:00,25.96,25.96,25.91,25.93,19000.0,25.96,25.96,25.91,25.93,19000.0
2011-10-12 10:05:00,25.93,25.99,25.93,25.98,22800.0,25.93,25.99,25.93,25.98,22800.0
2011-10-12 10:10:00,25.99,26.0,25.97,25.98,7100.0,25.99,26.0,25.97,25.98,7100.0
2011-10-12 10:15:00,25.99,26.0,25.96,25.98,28500.0,25.99,26.0,25.96,25.98,28500.0
2011-10-12 10:20:00,25.98,25.98,25.93,25.95,7900.0,25.98,25.98,25.93,25.95,7900.0
2011-10-12 10:25:00,25.95,26.0,25.95,25.98,16000.0,25.95,26.0,25.95,25.98,16000.0
2011-10-12 10:30:00,25.98,26.05,25.98,26.05,21000.0,25.98,26.05,25.98,26.05,21000.0
2011-10-12 10:35:00,26.05,26.12,26.05,26.12,11700.0,26.05,26.12,26.05,26.12,11700.0
2011-10-12 10:40:00,26.12,26.13,26.01,26.01,17900.0,26.12,26.13,26.01,26.01,17900.0
2011-10-12 10:45:00,26.02,26.03,25.96,25.98,13100.0,26.02,26.03,25.96,25.98,13100.0
2011-10-12 10:50:00,25.97,25.97,25.92,25.94,2800.0,25.97,25.97,25.92,25.94,2800.0
2011-10-12 10:55:00,25.94,25.97,25.9,25.9,3900.0,25.94,25.97,25.9,25.9,3900.0
2011-10-12 11:00:00,25.91,25.95,25.91,25.93,5900.0,25.91,25.95,25.91,25.93,5900.0
2011-10-12 11:05:00,25.93,25.95,25.91,25.94,14300.0,25.93,25.95,25.91,25.94,14300.0
2011-10-12 11:10:00,25.95,25.96,25.93,25.94,9900.0,25.95,25.96,25.93,25.94,9900.0
2011-10-12 11:15:00,25.97,25.99,25.95,25.95,9000.0,25.97,25.99,25.95,25.95,9000.0
2011-10-12 11:20:00,25.95,25.98,25.94,25.94,2500.0,25.95,25.98,25.94,25.94,2500.0
2011-10-12 11:25:00,25.94,26.02,25.94,25.97,9000.0,25.94,26.02,25.94,25.97,9000.0
2011-10-12 11:30:00,25.97,26.01,25.96,26.0,5400.0,25.97,26.01,25.96,26.0,5400.0
2011-10-12 11:35:00,25.99,26.01,25.97,25.98,7500.0,25.99,26.01,25.97,25.98,7500.0
2011-10-12 11:40:00,25.98,26.0,25.97,25.98,5500.0,25.98,26.0,25.97,25.98,5500.0
2011-10-12 11:45:00,25.98,25.98,25.93,25.93,7400.0,25.98,25.98,25.93,25.93,7400.0
2011-10-12 11:50:00,25.92,25.94,25.89,25.94,7000.0,25.92,25.94,25.89,25.94,7000.0
2011-10-12 11:55:00,25.94,25.94,25.87,25.87,11600.0,25.94,25.94,25.87,25.87,11600.0
2011-10-12 12:00:00,25.88,25.9,25.88,25.9,4200.0,25.88,25.9,25.88,25.9,4200.0
2011-10-12 12:05:00,25.89,25.89,25.86,25.86,7100.0,25.89,25.89,25.86,25.86,7100.0
2011-10-12 12:10:00,25.86,25.89,25.85,25.89,4000.0,25.86,25.89,25.85,25.89,4000.0
2011-10-12 12:15:00,25.89,25.93,25.88,25.93,3400.0,25.89,25.93,25.88,25.93,3400.0
2011-10-12 12:20:00,25.93,25.95,25.93,25.95,1500.0,25.93,25.95,25.93,25.95,1500.0
2011-10-12 12:25:00,25.95,25.95,25.91,25.95,3400.0,25.95,25.95,25.91,25.95,3400.0
2011-10-12 12:30:00,25.95,25.96,25.93,25.93,5600.0,25.95,25.96,25.93,25.93,5600.0
2011-10-12 12:35:00,25.93,25.93,25.91,25.92,5000.0,25.93,25.93,25.91,25.92,5000.0
2011-10-12 12:40:00,25.91,25.94,25.91,25.91,3100.0,25.91,25.94,25.91,25.91,3100.0
2011-10-12 12:45:00,25.92,25.95,25.92,25.93,5700.0,25.92,25.95,25.92,25.93,5700.0
2011-10-12 12:50:00,25.93,25.98,25.91,25.96,10000.0,25.93,25.98,25.91,25.96,10000.0
2011-10-12 12:55:00,25.97,25.97,25.92,25.93,7600.0,25.97,25.97,25.92,25.93,7600.0
2011-10-12 13:00:00,25.93,25.97,25.93,25.96,14100.0,25.93,25.97,25.93,25.96,14100.0
2011-10-12 13:05:00,25.97,25.97,25.91,25.93,13000.0,25.97,25.97,25.91,25.93,13000.0
2011-10-12 13:10:00,25.93,25.95,25.9,25.91,10300.0,25.93,25.95,25.9,25.91,10300.0
2011-10-12 13:15:00,25.9,25.91,25.89,25.9,5400.0,25.9,25.91,25.89,25.9,5400.0
2011-10-12 13:20:00,25.9,25.93,25.9,25.9,6000.0,25.9,25.93,25.9,25.9,6000.0
2011-10-12 13:25:00,25.89,25.91,25.89,25.9,3800.0,25.89,25.91,25.89,25.9,3800.0
2011-10-12 13:30:00,25.9,25.93,25.89,25.9,11800.0,25.9,25.93,25.89,25.9,11800.0
2011-10-12 13:35:00,25.91,25.94,25.91,25.93,6400.0,25.91,25.94,25.91,25.93,6400.0
2011-10-12 13:40:00,25.94,25.95,25.92,25.93,4700.0,25.94,25.95,25.92,25.93,4700.0
2011-10-12 13:45:00,25.92,25.94,25.89,25.89,6000.0,25.92,25.94,25.89,25.89,6000.0
2011-10-12 13:50:00,25.89,25.9,25.87,25.87,9300.0,25.89,25.9,25.87,25.87,9300.0
2011-10-12 13:55:00,25.88,25.89,25.88,25.89,1300.0,25.88,25.89,25.88,25.89,1300.0
2011-10-12 14:00:00,25.9,25.92,25.87,25.9,11800.0,25.9,25.92,25.87,25.9,11800.0
2011-10-12 14:05:00,25.91,25.95,25.91,25.94,33200.0,25.91,25.95,25.91,25.94,33200.0
2011-10-12 14:10:00,25.95,25.95,25.93,25.95,4700.0,25.95,25.95,25.93,25.95,4700.0
2011-10-12 14:15:00,25.96,25.96,25.89,25.92,10500.0,25.96,25.96,25.89,25.92,10500.0
2011-10-12 14:20:00,25.91,25.95,25.91,25.93,9800.0,25.91,25.95,25.91,25.93,9800.0
2011-10-12 14:25:00,25.94,25.96,25.9,25.94,8500.0,25.94,25.96,25.9,25.94,8500.0
2011-10-12 14:30:00,25.94,25.96,25.93,25.93,20800.0,25.94,25.96,25.93,25.93,20800.0
2011-10-12 14:35:00,25.92,25.92,25.86,25.88,14600.0,25.92,25.92,25.86,25.88,14600.0
2011-10-12 14:40:00,25.89,25.92,25.85,25.86,13500.0,25.89,25.92,25.85,25.86,13500.0
2011-10-12 14:45:00,25.86,25.89,25.84,25.89,14300.0,25.86,25.89,25.84,25.89,14300.0
2011-10-12 14:50:00,25.89,25.89,25.82,25.82,17100.0,25.89,25.89,25.82,25.82,17100.0
2011-10-12 14:55:00,25.83,25.84,25.75,25.79,25200.0,25.83,25.84,25.75,25.79,25200.0
2011-10-12 15:00:00,25.8,25.85,25.8,25.82,16400.0,25.8,25.85,25.8,25.82,16400.0
2011-10-12 15:05:00,25.83,25.89,25.79,25.88,23000.0,25.83,25.89,25.79,25.88,23000.0
2011-10-12 15:10:00,25.89,25.91,25.85,25.9,19000.0,25.89,25.91,25.85,25.9,19000.0
2011-10-12 15:15:00,25.89,25.89,25.8,25.86,19000.0,25.89,25.89,25.8,25.86,19000.0
2011-10-12 15:20:00,25.87,25.9,25.79,25.86,27400.0,25.87,25.9,25.79,25.86,27400.0
2011-10-12 15:25:00,25.86,25.91,25.82,25.89,23700.0,25.86,25.91,25.82,25.89,23700.0
2011-10-12 15:30:00,25.89,25.94,25.86,25.89,34900.0,25.89,25.94,25.86,25.89,34900.0
2011-10-12 15:35:00,25.89,25.93,25.83,25.89,30600.0,25.89,25.93,25.83,25.89,30600.0
2011-10-12 15:40:00,25.89,25.95,25.86,25.94,19500.0,25.89,25.95,25.86,25.94,19500.0
2011-10-12 15:45:00,25.93,25.94,25.73,25.77,43700.0,25.93,25.94,25.73,25.77,43700.0
2011-10-12 15:50:00,25.77,25.82,25.73,25.75,23300.0,25.77,25.82,25.73,25.75,23300.0
2011-10-12 15:55:00,25.76,25.8,25.73,25.76,42100.0,25.76,25.8,25.73,25.76,42100.0
2011-10-13 09:30:00,25.62,25.81,25.6,25.79,11800.0,25.62,25.81,25.6,25.79,11800.0
2011-10-13 09:35:00,25.78,25.79,25.6,25.62,23900.0,25.78,25.79,25.6,25.62,23900.0
2011-10-13 09:40:00,25.63,25.75,25.62,25.71,9700.0,25.63,25.75,25.62,25.71,9700.0
2011-10-13 09:45:00,25.65,25.83,25.65,25.72,10400.0,25.65,25.83,25.65,25.72,10400.0
2011-10-13 09:50:00,25.71,25.76,25.65,25.69,16700.0,25.71,25.76,25.65,25.69,16700.0
2011-10-13 09:55:00,25.69,25.76,25.67,25.76,14900.0,25.69,25.76,25.67,25.76,14900.0
2011-10-13 10:00:00,25.75,25.81,25.71,25.79,16900.0,25.75,25.81,25.71,25.79,16900.0
2011-10-13 10:05:00,25.77,25.85,25.75,25.85,16400.0,25.77,25.85,25.75,25.85,16400.0
2011-10-13 10:10:00,25.84,26.0,25.84,25.94,55500.0,25.84,26.0,25.84,25.94,55500.0
2011-10-13 10:15:00,25.92,25.93,25.82,25.82,11300.0,25.92,25.93,25.82,25.82,11300.0
2011-10-13 10:20:00,25.82,25.93,25.82,25.93,10000.0,25.82,25.93,25.82,25.93,10000.0
2011-10-13 10:25:00,25.93,26.0,25.93,25.97,9800.0,25.93,26.0,25.93,25.97,9800.0
2011-10-13 10:30:00,25.96,26.0,25.95,25.99,7400.0,25.96,26.0,25.95,25.99,7400.0
2011-10-13 10:35:00,26.0,26.0,25.95,25.96,6500.0,26.0,26.0,25.95,25.96,6500.0
2011-10-13 10:40:00,25.97,25.97,25.89,25.89,10200.0,25.97,25.97,25.89,25.89,10200.0
2011-10-13 10:45:00,25.88,25.91,25.8,25.83,29400.0,25.88,25.91,25.8,25.83,29400.0
2011-10-13 10:50:00,25.83,25.91,25.83,25.85,7300.0,25.83,25.91,25.83,25.85,7300.0
2011-10-13 10:55:00,25.85,25.87,25.75,25.75,12500.0,25.85,25.87,25.75,25.75,12500.0
2011-10-13 11:00:00,25.75,25.78,25.71,25.76,14500.0,25.75,25.78,25.71,25.76,14500.0
2011-10-13 11:05:00,25.77,25.79,25.75,25.76,4300.0,25.77,25.79,25.75,25.76,4300.0
2011-10-13 11:10:00,25.76,25.85,25.76,25.83,3700.0,25.76,25.85,25.76,25.83,3700.0
2011-10-13 11:15:00,25.85,25.86,25.67,25.67,11300.0,25.85,25.86,25.67,25.67,11300.0
2011-10-13 11:20:00,25.68,25.78,25.68,25.78,10400.0,25.68,25.78,25.68,25.78,10400.0
2011-10-13 11:25:00,25.77,25.8,25.77,25.79,3100.0,25.77,25.8,25.77,25.79,3100.0
2011-10-13 11:30:00,25.78,25.85,25.78,25.84,9300.0,25.78,25.85,25.78,25.84,9300.0
2011-10-13 11:35:00,25.86,25.87,25.83,25.84,3500.0,25.86,25.87,25.83,25.84,3500.0
2011-10-13 11:40:00,25.85,25.89,25.84,25.85,6300.0,25.85,25.89,25.84,25.85,6300.0
2011-10-13 11:45:00,25.87,25.95,25.87,25.94,8100.0,25.87,25.95,25.87,25.94,8100.0
2011-10-13 11:50:00,25.93,25.96,25.91,25.93,5000.0,25.93,25.96,25.91,25.93,5000.0
2011-10-13 11:55:00,25.94,25.96,25.92,25.93,4000.0,25.94,25.96,25.92,25.93,4000.0
2011-10-13 12:00:00,25.94,26.0,25.94,25.99,7800.0,25.94,26.0,25.94,25.99,7800.0
2011-10-13 12:05:00,25.99,26.0,25.95,25.95,3700.0,25.99,26.0,25.95,25.95,3700.0
2011-10-13 12:10:00,25.95,25.96,25.94,25.94,2500.0,25.95,25.96,25.94,25.94,2500.0
2011-10-13 12:15:00,25.93,25.98,25.93,25.95,3800.0,25.93,25.98,25.93,25.95,3800.0
2011-10-13 12:20:00,25.95,25.97,25.95,25.97,3300.0,25.95,25.97,25.95,25.97,3300.0
2011-10-13 12:25:00,25.95,25.96,25.94,25.94,3300.0,25.95,25.96,25.94,25.94,3300.0
2011-10-13 12:30:00,25.93,25.94,25.9,25.9,5400.0,25.93,25.94,25.9,25.9,5400.0
2011-10-13 12:35:00,25.89,25.93,25.89,25.93,3000.0,25.89,25.93,25.89,25.93,3000.0
2011-10-13 12:40:00,25.93,25.93,25.88,25.9,15800.0,25.93,25.93,25.88,25.9,15800.0
2011-10-13 12:45:00,25.9,25.91,25.88,25.89,13300.0,25.9,25.91,25.88,25.89,13300.0
2011-10-13 12:50:00,25.89,25.9,25.87,25.88,4400.0,25.89,25.9,25.87,25.88,4400.0
2011-10-13 12:55:00,25.9,25.92,25.89,25.91,10700.0,25.9,25.92,25.89,25.91,10700.0
2011-10-13 13:00:00,25.91,25.91,25.85,25.87,3400.0,25.91,25.91,25.85,25.87,3400.0
2011-10-13 13:05:00,25.88,25.91,25.84,25.9,16500.0,25.88,25.91,25.84,25.9,16500.0
2011-10-13 13:10:00,25.9,25.94,25.89,25.91,16100.0,25.9,25.94,25.89,25.91,16100.0
2011-10-13 13:15:00,25.91,25.94,25.88,25.89,7500.0,25.91,25.94,25.88,25.89,7500.0
2011-10-13 13:20:00,25.88,25.91,25.87,25.9,3900.0,25.88,25.91,25.87,25.9,3900.0
2011-10-13 13:25:00,25.9,25.95,25.9,25.93,9900.0,25.9,25.95,25.9,25.93,9900.0
2011-10-13 13:30:00,25.93,25.95,25.89,25.91,8700.0,25.93,25.95,25.89,25.91,8700.0
2011-10-13 13:35:00,25.9,25.95,25.9,25.92,6900.0,25.9,25.95,25.9,25.92,6900.0
2011-10-13 13:40:00,25.91,25.93,25.9,25.93,4800.0,25.91,25.93,25.9,25.93,4800.0
2011-10-13 13:45:00,25.93,25.99,25.92,25.93,21800.0,25.93,25.99,25.92,25.93,21800.0
2011-10-13 13:50:00,25.93,25.93,25.9,25.9,6900.0,25.93,25.93,25.9,25.9,6900.0
2011-10-13 13:55:00,25.92,25.93,25.9,25.9,4700.0,25.92,25.93,25.9,25.9,4700.0
2011-10-13 14:00:00,25.9,25.92,25.87,25.9,6300.0,25.9,25.92,25.87,25.9,6300.0
2011-10-13 14:05:00,25.9,25.95,25.9,25.95,5800.0,25.9,25.95,25.9,25.95,5800.0
2011-10-13 14:10:00,25.95,25.95,25.9,25.9,6400.0,25.95,25.95,25.9,25.9,6400.0
2011-10-13 14:15:00,25.92,25.96,25.91,25.95,5800.0,25.92,25.96,25.91,25.95,5800.0
2011-10-13 14:20:00,25.95,26.01,25.9,25.91,29500.0,25.95,26.01,25.9,25.91,29500.0
2011-10-13 14:25:00,25.91,25.95,25.89,25.94,9400.0,25.91,25.95,25.89,25.94,9400.0
2011-10-13 14:30:00,25.94,26.0,25.94,25.99,6400.0,25.94,26.0,25.94,25.99,6400.0
2011-10-13 14:35:00,25.98,26.0,25.96,25.97,7800.0,25.98,26.0,25.96,25.97,7800.0
2011-10-13 14:40:00,25.98,26.01,25.97,26.0,7300.0,25.98,26.01,25.97,26.0,7300.0
2011-10-13 14:45:00,26.0,26.1,25.99,26.09,11000.0,26.0,26.1,25.99,26.09,11000.0
2011-10-13 14:50:00,26.08,26.12,26.05,26.11,18000.0,26.08,26.12,26.05,26.11,18000.0
2011-10-13 14:55:00,26.11,26.12,26.08,26.1,11200.0,26.11,26.12,26.08,26.1,11200.0
2011-10-13 15:00:00,26.09,26.13,26.09,26.11,8700.0,26.09,26.13,26.09,26.11,8700.0
2011-10-13 15:05:00,26.1,26.15,26.1,26.14,17600.0,26.1,26.15,26.1,26.14,17600.0
2011-10-13 15:10:00,26.15,26.16,26.12,26.16,13400.0,26.15,26.16,26.12,26.16,13400.0
2011-10-13 15:15:00,26.15,26.17,26.14,26.16,12600.0,26.15,26.17,26.14,26.16,12600.0
2011-10-13 15:20:00,26.16,26.18,26.08,26.09,12600.0,26.16,26.18,26.08,26.09,12600.0
2011-10-13 15:25:00,26.09,26.09,26.05,26.07,15400.0,26.09,26.09,26.05,26.07,15400.0
2011-10-13 15:30:00,26.06,26.12,26.02,26.04,19200.0,26.06,26.12,26.02,26.04,19200.0
2011-10-13 15:35:00,26.05,26.11,26.04,26.06,19800.0,26.05,26.11,26.04,26.06,19800.0
2011-10-13 15:40:00,26.06,26.11,26.04,26.06,25600.0,26.06,26.11,26.04,26.06,25600.0
2011-10-13 15:45:00,26.06,26.09,26.02,26.07,28500.0,26.06,26.09,26.02,26.07,28500.0
2011-10-13 15:50:00,26.07,26.1,26.05,26.1,27500.0,26.07,26.1,26.05,26.1,27500.0
2011-10-13 15:55:00,26.1,26.12,26.06,26.08,27000.0,26.1,26.12,26.06,26.08,27000.0
2011-10-14 09:30:00,26.25,26.43,26.16,26.24,35400.0,26.25,26.43,26.16,26.24,35400.0
2011-10-14 09:35:00,26.22,26.25,26.15,26.24,17400.0,26.22,26.25,26.15,26.24,17400.0
2011-10-14 09:40:00,26.25,26.25,26.13,26.19,12900.0,26.25,26.25,26.13,26.19,12900.0
2011-10-14 09:45:00,26.18,26.25,26.18,26.22,31600.0,26.18,26.25,26.18,26.22,31600.0
2011-10-14 09:50:00,26.24,26.29,26.2,26.21,18400.0,26.24,26.29,26.2,26.21,18400.0
2011-10-14 09:55:00,26.2,26.3,26.19,26.26,38300.0,26.2,26.3,26.19,26.26,38300.0
2011-10-14 10:00:00,26.26,26.29,26.25,26.25,23400.0,26.26,26.29,26.25,26.25,23400.0
2011-10-14 10:05:00,26.24,26.27,26.23,26.23,31300.0,26.24,26.27,26.23,26.23,31300.0
2011-10-14 10:10:00,26.23,26.23,26.18,26.21,8900.0,26.23,26.23,26.18,26.21,8900.0
2011-10-14 10:15:00,26.2,26.2,26.17,26.19,10400.0,26.2,26.2,26.17,26.19,10400.0
2011-10-14 10:20:00,26.19,26.19,26.15,26.18,8100.0,26.19,26.19,26.15,26.18,8100.0
2011-10-14 10:25:00,26.18,26.19,26.11,26.14,8600.0,26.18,26.19,26.11,26.14,8600.0
2011-10-14 10:30:00,26.14,26.19,26.13,26.19,10100.0,26.14,26.19,26.13,26.19,10100.0
2011-10-14 10:35:00,26.18,26.19,26.11,26.11,8400.0,26.18,26.19,26.11,26.11,8400.0
2011-10-14 10:40:00,26.1,26.1,26.05,26.09,12600.0,26.1,26.1,26.05,26.09,12600.0
2011-10-14 10:45:00,26.1,26.14,26.09,26.1,9500.0,26.1,26.14,26.09,26.1,9500.0
2011-10-14 10:50:00,26.1,26.13,26.07,26.08,10700.0,26.1,26.13,26.07,26.08,10700.0
2011-10-14 10:55:00,26.09,26.16,26.09,26.16,10400.0,26.09,26.16,26.09,26.16,10400.0
2011-10-14 11:00:00,26.15,26.2,26.15,26.2,6400.0,26.15,26.2,26.15,26.2,6400.0
2011-10-14 11:05:00,26.2,26.2,26.15,26.17,6200.0,26.2,26.2,26.15,26.17,6200.0
2011-10-14 11:10:00,26.18,26.21,26.15,26.17,4100.0,26.18,26.21,26.15,26.17,4100.0
2011-10-14 11:15:00,26.16,26.19,26.16,26.19,2400.0,26.16,26.19,26.16,26.19,2400.0
2011-10-14 11:20:00,26.18,26.18,26.1,26.11,10000.0,26.18,26.18,26.1,26.11,10000.0
2011-10-14 11:25:00,26.11,26.13,26.08,26.08,12700.0,26.11,26.13,26.08,26.08,12700.0
2011-10-14 11:30:00,26.08,26.18,26.08,26.17,13500.0,26.08,26.18,26.08,26.17,13500.0
2011-10-14 11:35:00,26.17,26.2,26.17,26.18,6700.0,26.17,26.2,26.17,26.18,6700.0
2011-10-14 11:40:00,26.18,26.22,26.18,26.2,5300.0,26.18,26.22,26.18,26.2,5300.0
2011-10-14 11:45:00,26.19,26.22,26.19,26.21,2100.0,26.19,26.22,26.19,26.21,2100.0
2011-10-14 11:50:00,26.21,26.22,26.2,26.22,5000.0,26.21,26.22,26.2,26.22,5000.0
2011-10-14 11:55:00,26.22,26.25,26.22,26.23,4500.0,26.22,26.25,26.22,26.23,4500.0
2011-10-14 12:00:00,26.21,26.23,26.2,26.22,5600.0,26.21,26.23,26.2,26.22,5600.0
2011-10-14 12:05:00,26.22,26.23,26.18,26.21,6300.0,26.22,26.23,26.18,26.21,6300.0
2011-10-14 12:10:00,26.2,26.23,26.19,26.19,5100.0,26.2,26.23,26.19,26.19,5100.0
2011-10-14 12:15:00,26.19,26.19,26.16,26.19,2200.0,26.19,26.19,26.16,26.19,2200.0
2011-10-14 12:20:00,26.19,26.23,26.19,26.23,2400.0,26.19,26.23,26.19,26.23,2400.0
2011-10-14 12:25:00,26.23,26.24,26.22,26.23,7500.0,26.23,26.24,26.22,26.23,7500.0
2011-10-14 12:30:00,26.23,26.25,26.22,26.25,2500.0,26.23,26.25,26.22,26.25,2500.0
2011-10-14 12:35:00,26.25,26.25,26.23,26.23,5000.0,26.25,26.25,26.23,26.23,5000.0
2011-10-14 12:40:00,26.23,26.25,26.22,26.22,7500.0,26.23,26.25,26.22,26.22,7500.0
2011-10-14 12:45:00,26.23,26.25,26.21,26.22,6400.0,26.23,26.25,26.21,26.22,6400.0
2011-10-14 12:50:00,26.23,26.25,26.22,26.24,7900.0,26.23,26.25,26.22,26.24,7900.0
2011-10-14 12:55:00,26.23,26.23,26.2,26.2,14600.0,26.23,26.23,26.2,26.2,14600.0
2011-10-14 13:00:00,26.21,26.25,26.21,26.25,8600.0,26.21,26.25,26.21,26.25,8600.0
2011-10-14 13:05:00,26.24,26.25,26.24,26.25,5600.0,26.24,26.25,26.24,26.25,5600.0
2011-10-14 13:10:00,26.24,26.26,26.24,26.25,25100.0,26.24,26.26,26.24,26.25,25100.0
2011-10-14 13:15:00,26.25,26.26,26.24,26.25,12300.0,26.25,26.26,26.24,26.25,12300.0
2011-10-14 13:20:00,26.25,26.27,26.24,26.25,5700.0,26.25,26.27,26.24,26.25,5700.0
2011-10-14 13:25:00,26.25,26.26,26.24,26.25,2800.0,26.25,26.26,26.24,26.25,2800.0
2011-10-14 13:30:00,26.24,26.27,26.24,26.26,5200.0,26.24,26.27,26.24,26.26,5200.0
2011-10-14 13:35:00,26.27,26.27,26.23,26.23,1500.0,26.27,26.27,26.23,26.23,1500.0
2011-10-14 13:40:00,26.22,26.26,26.22,26.25,3500.0,26.22,26.26,26.22,26.25,3500.0
2011-10-14 13:45:00,26.25,26.26,26.23,26.26,6700.0,26.25,26.26,26.23,26.26,6700.0
2011-10-14 13:50:00,26.25,26.31,26.25,26.31,17200.0,26.25,26.31,26.25,26.31,17200.0
2011-10-14 13:55:00,26.31,26.35,26.31,26.35,8200.0,26.31,26.35,26.31,26.35,8200.0
2011-10-14 14:00:00,26.34,26.35,26.33,26.34,6700.0,26.34,26.35,26.33,26.34,6700.0
2011-10-14 14:05:00,26.34,26.34,26.31,26.31,5400.0,26.34,26.34,26.31,26.31,5400.0
2011-10-14 14:10:00,26.3,26.32,26.29,26.3,6300.0,26.3,26.32,26.29,26.3,6300.0
2011-10-14 14:15:00,26.3,26.33,26.3,26.33,6900.0,26.3,26.33,26.3,26.33,6900.0
2011-10-14 14:20:00,26.32,26.34,26.32,26.34,2800.0,26.32,26.34,26.32,26.34,2800.0
2011-10-14 14:25:00,26.34,26.35,26.33,26.35,10900.0,26.34,26.35,26.33,26.35,10900.0
2011-10-14 14:30:00,26.35,26.35,26.3,26.3,10200.0,26.35,26.35,26.3,26.3,10200.0
2011-10-14 14:35:00,26.3,26.35,26.29,26.33,5900.0,26.3,26.35,26.29,26.33,5900.0
2011-10-14 14:40:00,26.32,26.33,26.31,26.32,5600.0,26.32,26.33,26.31,26.32,5600.0
2011-10-14 14:45:00,26.33,26.34,26.3,26.31,7100.0,26.33,26.34,26.3,26.31,7100.0
2011-10-14 14:50:00,26.3,26.3,26.27,26.27,16800.0,26.3,26.3,26.27,26.27,16800.0
2011-10-14 14:55:00,26.26,26.35,26.26,26.34,20600.0,26.26,26.35,26.26,26.34,20600.0
2011-10-14 15:00:00,26.34,26.36,26.34,26.36,8700.0,26.34,26.36,26.34,26.36,8700.0
2011-10-14 15:05:00,26.36,26.39,26.35,26.35,16800.0,26.36,26.39,26.35,26.35,16800.0
2011-10-14 15:10:00,26.36,26.38,26.35,26.36,10200.0,26.36,26.38,26.35,26.36,10200.0
2011-10-14 15:15:00,26.37,26.4,26.37,26.39,10800.0,26.37,26.4,26.37,26.39,10800.0
2011-10-14 15:20:00,26.39,26.4,26.39,26.4,10100.0,26.39,26.4,26.39,26.4,10100.0
2011-10-14 15:25:00,26.4,26.41,26.39,26.41,12500.0,26.4,26.41,26.39,26.41,12500.0
2011-10-14 15:30:00,26.41,26.48,26.4,26.48,26000.0,26.41,26.48,26.4,26.48,26000.0
2011-10-14 15:35:00,26.47,26.48,26.43,26.43,17300.0,26.47,26.48,26.43,26.43,17300.0
2011-10-14 15:40:00,26.42,26.46,26.4,26.45,28300.0,26.42,26.46,26.4,26.45,28300.0
2011-10-14 15:45:00,26.45,26.47,26.39,26.4,22400.0,26.45,26.47,26.39,26.4,22400.0
2011-10-14 15:50:00,26.41,26.42,26.36,26.41,22300.0,26.41,26.42,26.36,26.41,22300.0
2011-10-14 15:55:00,26.4,26.48,26.4,26.48,49600.0,26.4,26.48,26.4,26.48,49600.0
2011-10-17 09:30:00,26.26,26.32,26.26,26.32,9000.0,26.26,26.32,26.26,26.32,9000.0
2011-10-17 09:35:00,26.34,26.39,26.28,26.35,6800.0,26.34,26.39,26.28,26.35,6800.0
2011-10-17 09:40:00,26.33,26.36,26.27,26.3,6600.0,26.33,26.36,26.27,26.3,6600.0
2011-10-17 09:45:00,26.3,26.3,26.27,26.3,8100.0,26.3,26.3,26.27,26.3,8100.0
2011-10-17 09:50:00,26.3,26.34,26.27,26.28,14300.0,26.3,26.34,26.27,26.28,14300.0
2011-10-17 09:55:00,26.27,26.27,26.22,26.23,8100.0,26.27,26.27,26.22,26.23,8100.0
2011-10-17 10:00:00,26.21,26.25,26.2,26.2,12300.0,26.21,26.25,26.2,26.2,12300.0
2011-10-17 10:05:00,26.2,26.22,26.18,26.21,8700.0,26.2,26.22,26.18,26.21,8700.0
2011-10-17 10:10:00,26.22,26.25,26.21,26.23,8300.0,26.22,26.25,26.21,26.23,8300.0
2011-10-17 10:15:00,26.23,26.23,26.18,26.19,11100.0,26.23,26.23,26.18,26.19,11100.0
2011-10-17 10:20:00,26.19,26.23,26.19,26.2,6200.0,26.19,26.23,26.19,26.2,6200.0
2011-10-17 10:25:00,26.2,26.23,26.18,26.19,8000.0,26.2,26.23,26.18,26.19,8000.0
2011-10-17 10:30:00,26.2,26.24,26.19,26.2,7600.0,26.2,26.24,26.19,26.2,7600.0
2011-10-17 10:35:00,26.2,26.23,26.19,26.2,8300.0,26.2,26.23,26.19,26.2,8300.0
2011-10-17 10:40:00,26.2,26.21,26.16,26.18,17800.0,26.2,26.21,26.16,26.18,17800.0
2011-10-17 10:45:00,26.16,26.19,26.14,26.15,8500.0,26.16,26.19,26.14,26.15,8500.0
2011-10-17 10:50:00,26.15,26.15,26.12,26.13,11800.0,26.15,26.15,26.12,26.13,11800.0
2011-10-17 10:55:00,26.14,26.14,26.09,26.09,13600.0,26.14,26.14,26.09,26.09,13600.0
2011-10-17 11:00:00,26.1,26.1,26.08,26.08,8200.0,26.1,26.1,26.08,26.08,8200.0
2011-10-17 11:05:00,26.09,26.1,26.06,26.1,7500.0,26.09,26.1,26.06,26.1,7500.0
2011-10-17 11:10:00,26.1,26.1,26.07,26.09,8300.0,26.1,26.1,26.07,26.09,8300.0
2011-10-17 11:15:00,26.08,26.08,26.04,26.06,11700.0,26.08,26.08,26.04,26.06,11700.0
2011-10-17 11:20:00,26.06,26.08,26.06,26.06,6800.0,26.06,26.08,26.06,26.06,6800.0
2011-10-17 11:25:00,26.07,26.08,26.03,26.05,7000.0,26.07,26.08,26.03,26.05,7000.0
2011-10-17 11:30:00,26.05,26.05,26.03,26.05,3900.0,26.05,26.05,26.03,26.05,3900.0
2011-10-17 11:35:00,26.04,26.06,26.03,26.05,5100.0,26.04,26.06,26.03,26.05,5100.0
2011-10-17 11:40:00,26.06,26.06,26.01,26.02,9600.0,26.06,26.06,26.01,26.02,9600.0
2011-10-17 11:45:00,26.02,26.02,25.96,25.98,13500.0,26.02,26.02,25.96,25.98,13500.0
2011-10-17 11:50:00,25.98,25.98,25.92,25.92,8100.0,25.98,25.98,25.92,25.92,8100.0
2011-10-17 11:55:00,25.93,25.94,25.87,25.88,9800.0,25.93,25.94,25.87,25.88,9800.0
2011-10-17 12:00:00,25.87,25.89,25.86,25.88,6600.0,25.87,25.89,25.86,25.88,6600.0
2011-10-17 12:05:00,25.87,25.9,25.85,25.88,28900.0,25.87,25.9,25.85,25.88,28900.0
2011-10-17 12:10:00,25.87,25.9,25.85,25.88,10000.0,25.87,25.9,25.85,25.88,10000.0
2011-10-17 12:15:00,25.89,25.91,25.89,25.91,3000.0,25.89,25.91,25.89,25.91,3000.0
2011-10-17 12:20:00,25.92,25.93,25.87,25.88,18400.0,25.92,25.93,25.87,25.88,18400.0
2011-10-17 12:25:00,25.88,25.9,25.88,25.89,6400.0,25.88,25.9,25.88,25.89,6400.0
2011-10-17 12:30:00,25.89,25.89,25.87,25.88,8000.0,25.89,25.89,25.87,25.88,8000.0
2011-10-17 12:35:00,25.88,25.88,25.84,25.86,10100.0,25.88,25.88,25.84,25.86,10100.0
2011-10-17 12:40:00,25.86,25.88,25.85,25.85,7400.0,25.86,25.88,25.85,25.85,7400.0
2011-10-17 12:45:00,25.86,25.86,25.79,25.8,21800.0,25.86,25.86,25.79,25.8,21800.0
2011-10-17 12:50:00,25.81,25.83,25.8,25.8,12500.0,25.81,25.83,25.8,25.8,12500.0
2011-10-17 12:55:00,25.81,25.86,25.81,25.84,9500.0,25.81,25.86,25.81,25.84,9500.0
2011-10-17 13:00:00,25.84,25.86,25.83,25.84,8600.0,25.84,25.86,25.83,25.84,8600.0
2011-10-17 13:05:00,25.84,25.87,25.83,25.84,7200.0,25.84,25.87,25.83,25.84,7200.0
2011-10-17 13:10:00,25.85,25.88,25.85,25.88,6800.0,25.85,25.88,25.85,25.88,6800.0
2011-10-17 13:15:00,25.87,25.91,25.84,25.91,6300.0,25.87,25.91,25.84,25.91,6300.0
2011-10-17 13:20:00,25.92,25.95,25.92,25.95,8200.0,25.92,25.95,25.92,25.95,8200.0
2011-10-17 13:25:00,25.96,25.97,25.95,25.95,3000.0,25.96,25.97,25.95,25.95,3000.0
2011-10-17 13:30:00,25.95,25.95,25.92,25.94,11100.0,25.95,25.95,25.92,25.94,11100.0
2011-10-17 13:35:00,25.95,25.95,25.89,25.92,8700.0,25.95,25.95,25.89,25.92,8700.0
2011-10-17 13:40:00,25.94,25.99,25.91,25.96,19300.0,25.94,25.99,25.91,25.96,19300.0
2011-10-17 13:45:00,25.96,25.96,25.92,25.92,6700.0,25.96,25.96,25.92,25.92,6700.0
2011-10-17 13:50:00,25.93,25.95,25.91,25.91,8600.0,25.93,25.95,25.91,25.91,8600.0
2011-10-17 13:55:00,25.91,25.95,25.89,25.93,10100.0,25.91,25.95,25.89,25.93,10100.0
2011-10-17 14:00:00,25.94,25.94,25.85,25.85,13000.0,25.94,25.94,25.85,25.85,13000.0
2011-10-17 14:05:00,25.85,25.86,25.82,25.84,14800.0,25.85,25.86,25.82,25.84,14800.0
2011-10-17 14:10:00,25.84,25.88,25.83,25.88,6000.0,25.84,25.88,25.83,25.88,6000.0
2011-10-17 14:15:00,25.87,25.87,25.82,25.85,10100.0,25.87,25.87,25.82,25.85,10100.0
2011-10-17 14:20:00,25.86,25.86,25.83,25.84,5600.0,25.86,25.86,25.83,25.84,5600.0
2011-10-17 14:25:00,25.84,25.88,25.84,25.88,8300.0,25.84,25.88,25.84,25.88,8300.0
2011-10-17 14:30:00,25.87,25.87,25.85,25.87,7700.0,25.87,25.87,25.85,25.87,7700.0
2011-10-17 14:35:00,25.86,25.87,25.82,25.84,10900.0,25.86,25.87,25.82,25.84,10900.0
2011-10-17 14:40:00,25.84,25.85,25.79,25.82,24300.0,25.84,25.85,25.79,25.82,24300.0
2011-10-17 14:45:00,25.83,25.84,25.82,25.83,10500.0,25.83,25.84,25.82,25.83,10500.0
2011-10-17 14:50:00,25.84,25.87,25.82,25.87,8700.0,25.84,25.87,25.82,25.87,8700.0
2011-10-17 14:55:00,25.87,25.97,25.87,25.97,14900.0,25.87,25.97,25.87,25.97,14900.0
2011-10-17 15:00:00,25.96,26.03,25.96,26.03,15400.0,25.96,26.03,25.96,26.03,15400.0
2011-10-17 15:05:00,26.03,26.05,25.99,26.0,25500.0,26.03,26.05,25.99,26.0,25500.0
2011-10-17 15:10:00,26.01,26.08,26.0,26.06,25700.0,26.01,26.08,26.0,26.06,25700.0
2011-10-17 15:15:00,26.06,26.09,26.06,26.08,15900.0,26.06,26.09,26.06,26.08,15900.0
2011-10-17 15:20:00,26.07,26.08,26.05,26.08,21100.0,26.07,26.08,26.05,26.08,21100.0
2011-10-17 15:25:00,26.07,26.08,26.03,26.04,17000.0,26.07,26.08,26.03,26.04,17000.0
2011-10-17 15:30:00,26.05,26.09,26.03,26.03,26500.0,26.05,26.09,26.03,26.03,26500.0
2011-10-17 15:35:00,26.04,26.04,25.95,25.96,33800.0,26.04,26.04,25.95,25.96,33800.0
2011-10-17 15:40:00,25.96,26.06,25.95,26.06,29000.0,25.96,26.06,25.95,26.06,29000.0
2011-10-17 15:45:00,26.06,26.06,25.94,25.97,43600.0,26.06,26.06,25.94,25.97,43600.0
2011-10-17 15:50:00,25.98,26.02,25.91,25.95,55100.0,25.98,26.02,25.91,25.95,55100.0
2011-10-17 15:55:00,25.96,25.99,25.92,25.99,69500.0,25.96,25.99,25.92,25.99,69500.0
2011-10-18 09:30:00,26.0,26.01,25.78,25.87,11800.0,26.0,26.01,25.78,25.87,11800.0
2011-10-18 09:35:00,25.89,26.01,25.88,25.99,7200.0,25.89,26.01,25.88,25.99,7200.0
2011-10-18 09:40:00,25.98,26.0,25.93,25.94,6300.0,25.98,26.0,25.93,25.94,6300.0
2011-10-18 09:45:00,25.92,25.96,25.87,25.87,13600.0,25.92,25.96,25.87,25.87,13600.0
2011-10-18 09:50:00,25.87,25.9,25.8,25.87,14400.0,25.87,25.9,25.8,25.87,14400.0
2011-10-18 09:55:00,25.86,25.86,25.78,25.83,7800.0,25.86,25.86,25.78,25.83,7800.0
2011-10-18 10:00:00,25.83,25.86,25.71,25.72,8500.0,25.83,25.86,25.71,25.72,8500.0
2011-10-18 10:05:00,25.73,25.89,25.72,25.88,8700.0,25.73,25.89,25.72,25.88,8700.0
2011-10-18 10:10:00,25.88,25.98,25.88,25.97,7600.0,25.88,25.98,25.88,25.97,7600.0
2011-10-18 10:15:00,25.94,25.99,25.9,25.9,6900.0,25.94,25.99,25.9,25.9,6900.0
2011-10-18 10:20:00,25.88,26.02,25.88,26.01,7600.0,25.88,26.02,25.88,26.01,7600.0
2011-10-18 10:25:00,26.02,26.11,26.02,26.1,14000.0,26.02,26.11,26.02,26.1,14000.0
2011-10-18 10:30:00,26.1,26.14,26.08,26.11,9100.0,26.1,26.14,26.08,26.11,9100.0
2011-10-18 10:35:00,26.11,26.14,26.04,26.04,5300.0,26.11,26.14,26.04,26.04,5300.0
2011-10-18 10:40:00,26.04,26.16,26.04,26.12,13600.0,26.04,26.16,26.04,26.12,13600.0
2011-10-18 10:45:00,26.11,26.14,26.11,26.13,4800.0,26.11,26.14,26.11,26.13,4800.0
2011-10-18 10:50:00,26.13,26.17,26.1,26.1,5500.0,26.13,26.17,26.1,26.1,5500.0
2011-10-18 10:55:00,26.1,26.12,26.09,26.11,6600.0,26.1,26.12,26.09,26.11,6600.0
2011-10-18 11:00:00,26.1,26.1,26.05,26.07,5600.0,26.1,26.1,26.05,26.07,5600.0
2011-10-18 11:05:00,26.06,26.1,26.05,26.06,6000.0,26.06,26.1,26.05,26.06,6000.0
2011-10-18 11:10:00,26.09,26.12,26.05,26.11,5500.0,26.09,26.12,26.05,26.11,5500.0
2011-10-18 11:15:00,26.1,26.1,26.04,26.06,5400.0,26.1,26.1,26.04,26.06,5400.0
2011-10-18 11:20:00,26.06,26.07,26.0,26.02,6300.0,26.06,26.07,26.0,26.02,6300.0
2011-10-18 11:25:00,26.02,26.02,25.97,25.99,6000.0,26.02,26.02,25.97,25.99,6000.0
2011-10-18 11:30:00,26.01,26.05,26.01,26.05,4800.0,26.01,26.05,26.01,26.05,4800.0
2011-10-18 11:35:00,26.05,26.17,26.05,26.14,14000.0,26.05,26.17,26.05,26.14,14000.0
2011-10-18 11:40:00,26.16,26.22,26.14,26.21,8900.0,26.16,26.22,26.14,26.21,8900.0
2011-10-18 11:45:00,26.2,26.2,26.18,26.18,4200.0,26.2,26.2,26.18,26.18,4200.0
2011-10-18 11:50:00,26.2,26.23,26.17,26.19,14100.0,26.2,26.23,26.17,26.19,14100.0
2011-10-18 11:55:00,26.19,26.22,26.18,26.2,7500.0,26.19,26.22,26.18,26.2,7500.0
2011-10-18 12:00:00,26.21,26.25,26.21,26.24,7200.0,26.21,26.25,26.21,26.24,7200.0
2011-10-18 12:05:00,26.25,26.25,26.21,26.21,5100.0,26.25,26.25,26.21,26.21,5100.0
2011-10-18 12:10:00,26.2,26.2,26.14,26.15,6800.0,26.2,26.2,26.14,26.15,6800.0
2011-10-18 12:15:00,26.15,26.15,26.1,26.1,3300.0,26.15,26.15,26.1,26.1,3300.0
2011-10-18 12:20:00,26.1,26.11,26.09,26.1,5400.0,26.1,26.11,26.09,26.1,5400.0
2011-10-18 12:25:00,26.11,26.11,26.08,26.08,4200.0,26.11,26.11,26.08,26.08,4200.0
2011-10-18 12:30:00,26.09,26.11,26.08,26.11,4700.0,26.09,26.11,26.08,26.11,4700.0
2011-10-18 12:35:00,26.11,26.19,26.11,26.19,2600.0,26.11,26.19,26.11,26.19,2600.0
2011-10-18 12:40:00,26.19,26.24,26.19,26.22,6600.0,26.19,26.24,26.19,26.22,6600.0
2011-10-18 12:45:00,26.21,26.25,26.21,26.23,3900.0,26.21,26.25,26.21,26.23,3900.0
2011-10-18 12:50:00,26.24,26.24,26.16,26.16,6700.0,26.24,26.24,26.16,26.16,6700.0
2011-10-18 12:55:00,26.17,26.2,26.17,26.19,7800.0,26.17,26.2,26.17,26.19,7800.0
2011-10-18 13:00:00,26.19,26.22,26.19,26.2,6100.0,26.19,26.22,26.19,26.2,6100.0
2011-10-18 13:05:00,26.19,26.23,26.19,26.23,8500.0,26.19,26.23,26.19,26.23,8500.0
2011-10-18 13:10:00,26.22,26.22,26.16,26.17,6500.0,26.22,26.22,26.16,26.17,6500.0
2011-10-18 13:15:00,26.16,26.19,26.14,26.19,8100.0,26.16,26.19,26.14,26.19,8100.0
2011-10-18 13:20:00,26.19,26.19,26.12,26.12,4100.0,26.19,26.19,26.12,26.12,4100.0
2011-10-18 13:25:00,26.12,26.2,26.12,26.2,5300.0,26.12,26.2,26.12,26.2,5300.0
2011-10-18 13:30:00,26.2,26.22,26.2,26.2,6100.0,26.2,26.22,26.2,26.2,6100.0
2011-10-18 13:35:00,26.2,26.23,26.2,26.22,5500.0,26.2,26.23,26.2,26.22,5500.0
2011-10-18 13:40:00,26.22,26.22,26.15,26.15,4300.0,26.22,26.22,26.15,26.15,4300.0
2011-10-18 13:45:00,26.15,26.2,26.13,26.19,8800.0,26.15,26.2,26.13,26.19,8800.0
2011-10-18 13:50:00,26.21,26.26,26.21,26.24,12600.0,26.21,26.26,26.21,26.24,12600.0
2011-10-18 13:55:00,26.24,26.25,26.2,26.23,9900.0,26.24,26.25,26.2,26.23,9900.0
2011-10-18 14:00:00,26.23,26.26,26.22,26.24,20900.0,26.23,26.26,26.22,26.24,20900.0
2011-10-18 14:05:00,26.26,26.26,26.23,26.26,7100.0,26.26,26.26,26.23,26.26,7100.0
2011-10-18 14:10:00,26.25,26.3,26.25,26.28,10300.0,26.25,26.3,26.25,26.28,10300.0
2011-10-18 14:15:00,26.29,26.29,26.19,26.2,8000.0,26.29,26.29,26.19,26.2,8000.0
2011-10-18 14:20:00,26.2,26.24,26.19,26.24,7100.0,26.2,26.24,26.19,26.24,7100.0
2011-10-18 14:25:00,26.25,26.26,26.24,26.24,5400.0,26.25,26.26,26.24,26.24,5400.0
2011-10-18 14:30:00,26.24,26.3,26.24,26.3,9500.0,26.24,26.3,26.24,26.3,9500.0
2011-10-18 14:35:00,26.29,26.29,26.19,26.21,12800.0,26.29,26.29,26.19,26.21,12800.0
2011-10-18 14:40:00,26.2,26.2,26.16,26.16,7900.0,26.2,26.2,26.16,26.16,7900.0
2011-10-18 14:45:00,26.17,26.22,26.16,26.2,5100.0,26.17,26.22,26.16,26.2,5100.0
2011-10-18 14:50:00,26.22,26.25,26.19,26.19,9200.0,26.22,26.25,26.19,26.19,9200.0
2011-10-18 14:55:00,26.2,26.25,26.18,26.22,13800.0,26.2,26.25,26.18,26.22,13800.0
2011-10-18 15:00:00,26.24,26.35,26.24,26.33,14300.0,26.24,26.35,26.24,26.33,14300.0
2011-10-18 15:05:00,26.34,26.4,26.34,26.4,23600.0,26.34,26.4,26.34,26.4,23600.0
2011-10-18 15:10:00,26.41,26.5,26.41,26.43,38600.0,26.41,26.5,26.41,26.43,38600.0
2011-10-18 15:15:00,26.44,26.5,26.4,26.4,19700.0,26.44,26.5,26.4,26.4,19700.0
2011-10-18 15:20:00,26.41,26.48,26.4,26.43,19000.0,26.41,26.48,26.4,26.43,19000.0
2011-10-18 15:25:00,26.43,26.48,26.37,26.37,23500.0,26.43,26.48,26.37,26.37,23500.0
2011-10-18 15:30:00,26.38,26.38,26.29,26.3,29100.0,26.38,26.38,26.29,26.3,29100.0
2011-10-18 15:35:00,26.29,26.39,26.29,26.34,23700.0,26.29,26.39,26.29,26.34,23700.0
2011-10-18 15:40:00,26.34,26.39,26.29,26.38,28400.0,26.34,26.39,26.29,26.38,28400.0
2011-10-18 15:45:00,26.39,26.42,26.35,26.4,27100.0,26.39,26.42,26.35,26.4,27100.0
2011-10-18 15:50:00,26.4,26.49,26.4,26.48,24700.0,26.4,26.49,26.4,26.48,24700.0
2011-10-18 15:55:00,26.48,26.5,26.34,26.4,62700.0,26.48,26.5,26.34,26.4,62700.0
2011-10-19 09:30:00,26.31,26.39,26.27,26.39,10500.0,26.31,26.39,26.27,26.39,10500.0
2011-10-19 09:35:00,26.35,26.4,26.34,26.39,4100.0,26.35,26.4,26.34,26.39,4100.0
2011-10-19 09:40:00,26.38,26.38,26.3,26.31,5400.0,26.38,26.38,26.3,26.31,5400.0
2011-10-19 09:45:00,26.31,26.38,26.28,26.34,23200.0,26.31,26.38,26.28,26.34,23200.0
2011-10-19 09:50:00,26.33,26.38,26.32,26.32,8800.0,26.33,26.38,26.32,26.32,8800.0
2011-10-19 09:55:00,26.32,26.41,26.3,26.39,18100.0,26.32,26.41,26.3,26.39,18100.0
2011-10-19 10:00:00,26.41,26.44,26.3,26.36,22600.0,26.41,26.44,26.3,26.36,22600.0
2011-10-19 10:05:00,26.36,26.38,26.31,26.38,9500.0,26.36,26.38,26.31,26.38,9500.0
2011-10-19 10:10:00,26.39,26.45,26.39,26.44,5800.0,26.39,26.45,26.39,26.44,5800.0
2011-10-19 10:15:00,26.44,26.47,26.37,26.45,13000.0,26.44,26.47,26.37,26.45,13000.0
2011-10-19 10:20:00,26.43,26.46,26.38,26.44,6300.0,26.43,26.46,26.38,26.44,6300.0
2011-10-19 10:25:00,26.44,26.5,26.44,26.49,11300.0,26.44,26.5,26.44,26.49,11300.0
2011-10-19 10:30:00,26.49,26.49,26.46,26.46,4500.0,26.49,26.49,26.46,26.46,4500.0
2011-10-19 10:35:00,26.45,26.47,26.44,26.45,5800.0,26.45,26.47,26.44,26.45,5800.0
2011-10-19 10:40:00,26.45,26.49,26.44,26.44,5100.0,26.45,26.49,26.44,26.44,5100.0
2011-10-19 10:45:00,26.44,26.5,26.44,26.49,7000.0,26.44,26.5,26.44,26.49,7000.0
2011-10-19 10:50:00,26.5,26.53,26.47,26.52,19500.0,26.5,26.53,26.47,26.52,19500.0
2011-10-19 10:55:00,26.53,26.55,26.49,26.49,6400.0,26.53,26.55,26.49,26.49,6400.0
2011-10-19 11:00:00,26.48,26.49,26.45,26.45,11500.0,26.48,26.49,26.45,26.45,11500.0
2011-10-19 11:05:00,26.44,26.51,26.44,26.51,15400.0,26.44,26.51,26.44,26.51,15400.0
2011-10-19 11:10:00,26.5,26.52,26.48,26.49,7300.0,26.5,26.52,26.48,26.49,7300.0
2011-10-19 11:15:00,26.5,26.52,26.43,26.43,8100.0,26.5,26.52,26.43,26.43,8100.0
2011-10-19 11:20:00,26.42,26.45,26.4,26.45,9800.0,26.42,26.45,26.4,26.45,9800.0
2011-10-19 11:25:00,26.45,26.54,26.45,26.53,20700.0,26.45,26.54,26.45,26.53,20700.0
2011-10-19 11:30:00,26.54,26.56,26.5,26.51,10400.0,26.54,26.56,26.5,26.51,10400.0
2011-10-19 11:35:00,26.5,26.53,26.5,26.53,8900.0,26.5,26.53,26.5,26.53,8900.0
2011-10-19 11:40:00,26.52,26.52,26.48,26.52,6500.0,26.52,26.52,26.48,26.52,6500.0
2011-10-19 11:45:00,26.52,26.52,26.43,26.46,7700.0,26.52,26.52,26.43,26.46,7700.0
2011-10-19 11:50:00,26.46,26.48,26.45,26.47,8100.0,26.46,26.48,26.45,26.47,8100.0
2011-10-19 11:55:00,26.47,26.48,26.42,26.42,11400.0,26.47,26.48,26.42,26.42,11400.0
2011-10-19 12:00:00,26.43,26.45,26.41,26.45,11200.0,26.43,26.45,26.41,26.45,11200.0
2011-10-19 12:05:00,26.43,26.45,26.37,26.37,23900.0,26.43,26.45,26.37,26.37,23900.0
2011-10-19 12:10:00,26.37,26.39,26.34,26.38,14100.0,26.37,26.39,26.34,26.38,14100.0
2011-10-19 12:15:00,26.38,26.43,26.36,26.43,8400.0,26.38,26.43,26.36,26.43,8400.0
2011-10-19 12:20:00,26.42,26.48,26.42,26.48,3800.0,26.42,26.48,26.42,26.48,3800.0
2011-10-19 12:25:00,26.48,26.49,26.47,26.48,5900.0,26.48,26.49,26.47,26.48,5900.0
2011-10-19 12:30:00,26.47,26.47,26.43,26.43,7300.0,26.47,26.47,26.43,26.43,7300.0
2011-10-19 12:35:00,26.43,26.51,26.43,26.48,15800.0,26.43,26.51,26.43,26.48,15800.0
2011-10-19 12:40:00,26.48,26.49,26.46,26.49,5500.0,26.48,26.49,26.46,26.49,5500.0
2011-10-19 12:45:00,26.49,26.51,26.46,26.49,9200.0,26.49,26.51,26.46,26.49,9200.0
2011-10-19 12:50:00,26.49,26.58,26.49,26.55,13900.0,26.49,26.58,26.49,26.55,13900.0
2011-10-19 12:55:00,26.56,26.57,26.53,26.53,6000.0,26.56,26.57,26.53,26.53,6000.0
2011-10-19 13:00:00,26.54,26.58,26.54,26.56,9500.0,26.54,26.58,26.54,26.56,9500.0
2011-10-19 13:05:00,26.55,26.58,26.53,26.57,8900.0,26.55,26.58,26.53,26.57,8900.0
2011-10-19 13:10:00,26.57,26.59,26.56,26.57,4500.0,26.57,26.59,26.56,26.57,4500.0
2011-10-19 13:15:00,26.57,26.61,26.57,26.59,20800.0,26.57,26.61,26.57,26.59,20800.0
2011-10-19 13:20:00,26.59,26.61,26.58,26.59,5600.0,26.59,26.61,26.58,26.59,5600.0
2011-10-19 13:25:00,26.59,26.61,26.55,26.55,8500.0,26.59,26.61,26.55,26.55,8500.0
2011-10-19 13:30:00,26.55,26.55,26.51,26.51,7400.0,26.55,26.55,26.51,26.51,7400.0
2011-10-19 13:35:00,26.51,26.51,26.43,26.43,6000.0,26.51,26.51,26.43,26.43,6000.0
2011-10-19 13:40:00,26.43,26.46,26.43,26.43,7400.0,26.43,26.46,26.43,26.43,7400.0
2011-10-19 13:45:00,26.43,26.44,26.4,26.44,11000.0,26.43,26.44,26.4,26.44,11000.0
2011-10-19 13:50:00,26.43,26.49,26.41,26.45,5700.0,26.43,26.49,26.41,26.45,5700.0
2011-10-19 13:55:00,26.46,26.46,26.44,26.46,5100.0,26.46,26.46,26.44,26.46,5100.0
2011-10-19 14:00:00,26.47,26.48,26.42,26.42,10500.0,26.47,26.48,26.42,26.42,10500.0
2011-10-19 14:05:00,26.42,26.42,26.34,26.36,50100.0,26.42,26.42,26.34,26.36,50100.0
2011-10-19 14:10:00,26.35,26.39,26.31,26.31,14400.0,26.35,26.39,26.31,26.31,14400.0
2011-10-19 14:15:00,26.31,26.4,26.31,26.38,18200.0,26.31,26.4,26.31,26.38,18200.0
2011-10-19 14:20:00,26.37,26.37,26.31,26.31,10200.0,26.37,26.37,26.31,26.31,10200.0
2011-10-19 14:25:00,26.31,26.32,26.27,26.27,17500.0,26.31,26.32,26.27,26.27,17500.0
2011-10-19 14:30:00,26.27,26.27,26.21,26.25,12100.0,26.27,26.27,26.21,26.25,12100.0
2011-10-19 14:35:00,26.26,26.3,26.26,26.3,12800.0,26.26,26.3,26.26,26.3,12800.0
2011-10-19 14:40:00,26.3,26.31,26.25,26.29,11300.0,26.3,26.31,26.25,26.29,11300.0
2011-10-19 14:45:00,26.3,26.4,26.3,26.37,25600.0,26.3,26.4,26.3,26.37,25600.0
2011-10-19 14:50:00,26.37,26.38,26.34,26.35,20000.0,26.37,26.38,26.34,26.35,20000.0
2011-10-19 14:55:00,26.34,26.34,26.26,26.29,18600.0,26.34,26.34,26.26,26.29,18600.0
2011-10-19 15:00:00,26.29,26.3,26.24,26.24,20800.0,26.29,26.3,26.24,26.24,20800.0
2011-10-19 15:05:00,26.23,26.27,26.21,26.24,34900.0,26.23,26.27,26.21,26.24,34900.0
2011-10-19 15:10:00,26.23,26.3,26.23,26.3,28700.0,26.23,26.3,26.23,26.3,28700.0
2011-10-19 15:15:00,26.3,26.35,26.3,26.32,20000.0,26.3,26.35,26.3,26.32,20000.0
2011-10-19 15:20:00,26.32,26.32,26.24,26.28,21500.0,26.32,26.32,26.24,26.28,21500.0
2011-10-19 15:25:00,26.29,26.29,26.23,26.23,30600.0,26.29,26.29,26.23,26.23,30600.0
2011-10-19 15:30:00,26.23,26.31,26.22,26.31,24300.0,26.23,26.31,26.22,26.31,24300.0
2011-10-19 15:35:00,26.3,26.3,26.2,26.21,26000.0,26.3,26.3,26.2,26.21,26000.0
2011-10-19 15:40:00,26.21,26.23,26.12,26.18,43700.0,26.21,26.23,26.12,26.18,43700.0
2011-10-19 15:45:00,26.17,26.27,26.13,26.25,35200.0,26.17,26.27,26.13,26.25,35200.0
2011-10-19 15:50:00,26.24,26.24,26.15,26.19,32000.0,26.24,26.24,26.15,26.19,32000.0
2011-10-19 15:55:00,26.19,26.19,26.14,26.16,39200.0,26.19,26.19,26.14,26.16,39200.0
2011-10-20 09:30:00,26.12,26.26,26.08,26.08,6900.0,26.12,26.26,26.08,26.08,6900.0
2011-10-20 09:35:00,26.05,26.05,25.94,25.94,4300.0,26.05,26.05,25.94,25.94,4300.0
2011-10-20 09:40:00,25.98,26.04,25.91,26.03,12600.0,25.98,26.04,25.91,26.03,12600.0
2011-10-20 09:45:00,26.04,26.13,26.04,26.04,8900.0,26.04,26.13,26.04,26.04,8900.0
2011-10-20 09:50:00,26.05,26.08,26.02,26.02,14400.0,26.05,26.08,26.02,26.02,14400.0
2011-10-20 09:55:00,26.0,26.04,25.98,26.01,9100.0,26.0,26.04,25.98,26.01,9100.0
2011-10-20 10:00:00,26.01,26.12,25.96,25.98,44100.0,26.01,26.12,25.96,25.98,44100.0
2011-10-20 10:05:00,25.97,26.02,25.95,26.0,13100.0,25.97,26.02,25.95,26.0,13100.0
2011-10-20 10:10:00,26.0,26.12,26.0,26.09,16300.0,26.0,26.12,26.0,26.09,16300.0
2011-10-20 10:15:00,26.1,26.12,26.04,26.07,12000.0,26.1,26.12,26.04,26.07,12000.0
2011-10-20 10:20:00,26.07,26.14,26.03,26.03,18800.0,26.07,26.14,26.03,26.03,18800.0
2011-10-20 10:25:00,26.04,26.04,25.99,26.03,10500.0,26.04,26.04,25.99,26.03,10500.0
2011-10-20 10:30:00,26.02,26.07,26.0,26.06,23300.0,26.02,26.07,26.0,26.06,23300.0
2011-10-20 10:35:00,26.06,26.13,26.03,26.13,12200.0,26.06,26.13,26.03,26.13,12200.0
2011-10-20 10:40:00,26.12,26.14,26.05,26.13,15400.0,26.12,26.14,26.05,26.13,15400.0
2011-10-20 10:45:00,26.13,26.18,26.11,26.15,22800.0,26.13,26.18,26.11,26.15,22800.0
2011-10-20 10:50:00,26.15,26.21,26.14,26.21,12600.0,26.15,26.21,26.14,26.21,12600.0
2011-10-20 10:55:00,26.2,26.2,26.04,26.04,17000.0,26.2,26.2,26.04,26.04,17000.0
2011-10-20 11:00:00,26.03,26.03,25.92,25.92,12300.0,26.03,26.03,25.92,25.92,12300.0
2011-10-20 11:05:00,25.92,25.97,25.9,25.95,9900.0,25.92,25.97,25.9,25.95,9900.0
2011-10-20 11:10:00,25.96,25.97,25.9,25.94,9200.0,25.96,25.97,25.9,25.94,9200.0
2011-10-20 11:15:00,25.94,25.94,25.86,25.89,16700.0,25.94,25.94,25.86,25.89,16700.0
2011-10-20 11:20:00,25.88,25.96,25.88,25.93,9400.0,25.88,25.96,25.88,25.93,9400.0
2011-10-20 11:25:00,25.94,26.01,25.94,25.98,6500.0,25.94,26.01,25.94,25.98,6500.0
2011-10-20 11:30:00,25.99,25.99,25.92,25.96,12300.0,25.99,25.99,25.92,25.96,12300.0
2011-10-20 11:35:00,25.98,26.02,25.97,26.0,16600.0,25.98,26.02,25.97,26.0,16600.0
2011-10-20 11:40:00,25.99,26.03,25.95,25.95,16400.0,25.99,26.03,25.95,25.95,16400.0
2011-10-20 11:45:00,25.96,25.99,25.92,25.94,9900.0,25.96,25.99,25.92,25.94,9900.0
2011-10-20 11:50:00,25.94,25.94,25.86,25.88,9200.0,25.94,25.94,25.86,25.88,9200.0
2011-10-20 11:55:00,25.87,25.87,25.82,25.86,12200.0,25.87,25.87,25.82,25.86,12200.0
2011-10-20 12:00:00,25.87,25.9,25.84,25.87,9900.0,25.87,25.9,25.84,25.87,9900.0
2011-10-20 12:05:00,25.87,25.89,25.79,25.79,11200.0,25.87,25.89,25.79,25.79,11200.0
2011-10-20 12:10:00,25.77,25.79,25.74,25.76,6500.0,25.77,25.79,25.74,25.76,6500.0
2011-10-20 12:15:00,25.78,25.82,25.72,25.72,10600.0,25.78,25.82,25.72,25.72,10600.0
2011-10-20 12:20:00,25.72,25.79,25.72,25.77,12600.0,25.72,25.79,25.72,25.77,12600.0
2011-10-20 12:25:00,25.77,25.79,25.76,25.79,7900.0,25.77,25.79,25.76,25.79,7900.0
2011-10-20 12:30:00,25.8,25.86,25.8,25.86,13700.0,25.8,25.86,25.8,25.86,13700.0
2011-10-20 12:35:00,25.85,25.86,25.84,25.84,5900.0,25.85,25.86,25.84,25.84,5900.0
2011-10-20 12:40:00,25.84,25.85,25.82,25.83,5700.0,25.84,25.85,25.82,25.83,5700.0
2011-10-20 12:45:00,25.82,25.85,25.81,25.82,5800.0,25.82,25.85,25.81,25.82,5800.0
2011-10-20 12:50:00,25.82,25.84,25.78,25.81,11700.0,25.82,25.84,25.78,25.81,11700.0
2011-10-20 12:55:00,25.82,25.93,25.82,25.92,15400.0,25.82,25.93,25.82,25.92,15400.0
2011-10-20 13:00:00,25.91,25.96,25.9,25.9,7600.0,25.91,25.96,25.9,25.9,7600.0
2011-10-20 13:05:00,25.91,25.99,25.91,25.94,12500.0,25.91,25.99,25.91,25.94,12500.0
2011-10-20 13:10:00,25.95,26.01,25.95,25.98,36500.0,25.95,26.01,25.95,25.98,36500.0
2011-10-20 13:15:00,25.97,26.04,25.96,26.0,27000.0,25.97,26.04,25.96,26.0,27000.0
2011-10-20 13:20:00,26.01,26.07,26.01,26.03,22600.0,26.01,26.07,26.01,26.03,22600.0
2011-10-20 13:25:00,26.03,26.1,26.03,26.07,37600.0,26.03,26.1,26.03,26.07,37600.0
2011-10-20 13:30:00,26.08,26.12,26.0,26.0,33300.0,26.08,26.12,26.0,26.0,33300.0
2011-10-20 13:35:00,26.0,26.05,25.95,25.96,27200.0,26.0,26.05,25.95,25.96,27200.0
2011-10-20 13:40:00,25.96,25.97,25.89,25.89,19800.0,25.96,25.97,25.89,25.89,19800.0
2011-10-20 13:45:00,25.9,26.0,25.9,25.97,29200.0,25.9,26.0,25.9,25.97,29200.0
2011-10-20 13:50:00,25.97,26.01,25.97,26.01,26700.0,25.97,26.01,25.97,26.01,26700.0
2011-10-20 13:55:00,26.03,26.04,25.96,25.98,24900.0,26.03,26.04,25.96,25.98,24900.0
2011-10-20 14:00:00,25.99,26.06,25.97,26.01,28500.0,25.99,26.06,25.97,26.01,28500.0
2011-10-20 14:05:00,26.01,26.03,25.97,25.97,12000.0,26.01,26.03,25.97,25.97,12000.0
2011-10-20 14:10:00,25.97,25.98,25.95,25.97,11700.0,25.97,25.98,25.95,25.97,11700.0
2011-10-20 14:15:00,25.97,26.03,25.97,26.02,13500.0,25.97,26.03,25.97,26.02,13500.0
2011-10-20 14:20:00,26.02,26.09,26.01,26.08,12800.0,26.02,26.09,26.01,26.08,12800.0
2011-10-20 14:25:00,26.09,26.11,26.08,26.09,8700.0,26.09,26.11,26.08,26.09,8700.0
2011-10-20 14:30:00,26.08,26.12,26.07,26.09,10700.0,26.08,26.12,26.07,26.09,10700.0
2011-10-20 14:35:00,26.09,26.2,26.09,26.2,15300.0,26.09,26.2,26.09,26.2,15300.0
2011-10-20 14:40:00,26.2,26.2,26.14,26.14,15800.0,26.2,26.2,26.14,26.14,15800.0
2011-10-20 14:45:00,26.14,26.17,26.13,26.15,17500.0,26.14,26.17,26.13,26.15,17500.0
2011-10-20 14:50:00,26.17,26.23,26.15,26.21,14100.0,26.17,26.23,26.15,26.21,14100.0
2011-10-20 14:55:00,26.2,26.23,26.19,26.21,9200.0,26.2,26.23,26.19,26.21,9200.0
2011-10-20 15:00:00,26.22,26.23,26.17,26.17,16900.0,26.22,26.23,26.17,26.17,16900.0
2011-10-20 15:05:00,26.16,26.18,26.14,26.17,15300.0,26.16,26.18,26.14,26.17,15300.0
2011-10-20 15:10:00,26.17,26.17,26.12,26.16,8800.0,26.17,26.17,26.12,26.16,8800.0
2011-10-20 15:15:00,26.17,26.18,26.13,26.18,9400.0,26.17,26.18,26.13,26.18,9400.0
2011-10-20 15:20:00,26.18,26.19,26.1,26.13,20200.0,26.18,26.19,26.1,26.13,20200.0
2011-10-20 15:25:00,26.14,26.14,26.06,26.1,14500.0,26.14,26.14,26.06,26.1,14500.0
2011-10-20 15:30:00,26.1,26.15,26.08,26.13,20300.0,26.1,26.15,26.08,26.13,20300.0
2011-10-20 15:35:00,26.12,26.15,26.08,26.09,18100.0,26.12,26.15,26.08,26.09,18100.0
2011-10-20 15:40:00,26.1,26.17,26.1,26.14,28200.0,26.1,26.17,26.1,26.14,28200.0
2011-10-20 15:45:00,26.14,26.16,26.13,26.16,34100.0,26.14,26.16,26.13,26.16,34100.0
2011-10-20 15:50:00,26.17,26.3,26.15,26.21,78600.0,26.17,26.3,26.15,26.21,78600.0
2011-10-20 15:55:00,26.2,26.23,26.16,26.21,71800.0,26.2,26.23,26.16,26.21,71800.0
2011-10-21 09:30:00,26.44,26.49,26.32,26.32,12800.0,26.44,26.49,26.32,26.32,12800.0
2011-10-21 09:35:00,26.32,26.33,26.23,26.31,7400.0,26.32,26.33,26.23,26.31,7400.0
2011-10-21 09:40:00,26.29,26.31,26.27,26.31,7100.0,26.29,26.31,26.27,26.31,7100.0
2011-10-21 09:45:00,26.31,26.45,26.31,26.43,12300.0,26.31,26.45,26.31,26.43,12300.0
2011-10-21 09:50:00,26.45,26.5,26.45,26.49,14900.0,26.45,26.5,26.45,26.49,14900.0
2011-10-21 09:55:00,26.49,26.57,26.49,26.57,21800.0,26.49,26.57,26.49,26.57,21800.0
2011-10-21 10:00:00,26.57,26.58,26.52,26.53,8300.0,26.57,26.58,26.52,26.53,8300.0
2011-10-21 10:05:00,26.54,26.54,26.5,26.52,15900.0,26.54,26.54,26.5,26.52,15900.0
2011-10-21 10:10:00,26.51,26.59,26.51,26.59,34500.0,26.51,26.59,26.51,26.59,34500.0
2011-10-21 10:15:00,26.59,26.65,26.55,26.64,21300.0,26.59,26.65,26.55,26.64,21300.0
2011-10-21 10:20:00,26.64,26.66,26.62,26.66,14200.0,26.64,26.66,26.62,26.66,14200.0
2011-10-21 10:25:00,26.66,26.66,26.6,26.64,7600.0,26.66,26.66,26.6,26.64,7600.0
2011-10-21 10:30:00,26.63,26.69,26.62,26.67,27200.0,26.63,26.69,26.62,26.67,27200.0
2011-10-21 10:35:00,26.67,26.75,26.67,26.71,15500.0,26.67,26.75,26.67,26.71,15500.0
2011-10-21 10:40:00,26.74,26.75,26.72,26.75,11200.0,26.74,26.75,26.72,26.75,11200.0
2011-10-21 10:45:00,26.74,26.75,26.71,26.74,16400.0,26.74,26.75,26.71,26.74,16400.0
2011-10-21 10:50:00,26.75,26.76,26.7,26.7,10600.0,26.75,26.76,26.7,26.7,10600.0
2011-10-21 10:55:00,26.71,26.77,26.7,26.76,9600.0,26.71,26.77,26.7,26.76,9600.0
2011-10-21 11:00:00,26.76,26.77,26.73,26.73,17000.0,26.76,26.77,26.73,26.73,17000.0
2011-10-21 11:05:00,26.74,26.78,26.74,26.77,20700.0,26.74,26.78,26.74,26.77,20700.0
2011-10-21 11:10:00,26.78,26.84,26.77,26.83,28300.0,26.78,26.84,26.77,26.83,28300.0
2011-10-21 11:15:00,26.82,26.86,26.82,26.85,11200.0,26.82,26.86,26.82,26.85,11200.0
2011-10-21 11:20:00,26.85,26.88,26.85,26.87,14000.0,26.85,26.88,26.85,26.87,14000.0
2011-10-21 11:25:00,26.87,26.9,26.85,26.88,14600.0,26.87,26.9,26.85,26.88,14600.0
2011-10-21 11:30:00,26.87,26.91,26.87,26.89,26700.0,26.87,26.91,26.87,26.89,26700.0
2011-10-21 11:35:00,26.88,26.88,26.87,26.87,5400.0,26.88,26.88,26.87,26.87,5400.0
2011-10-21 11:40:00,26.87,26.9,26.87,26.88,14500.0,26.87,26.9,26.87,26.88,14500.0
2011-10-21 11:45:00,26.89,26.9,26.84,26.85,8000.0,26.89,26.9,26.84,26.85,8000.0
2011-10-21 11:50:00,26.85,26.85,26.78,26.78,17000.0,26.85,26.85,26.78,26.78,17000.0
2011-10-21 11:55:00,26.77,26.78,26.73,26.74,5100.0,26.77,26.78,26.73,26.74,5100.0
2011-10-21 12:00:00,26.74,26.74,26.71,26.71,4500.0,26.74,26.74,26.71,26.71,4500.0
2011-10-21 12:05:00,26.71,26.72,26.71,26.71,5400.0,26.71,26.72,26.71,26.71,5400.0
2011-10-21 12:10:00,26.7,26.72,26.69,26.7,4300.0,26.7,26.72,26.69,26.7,4300.0
2011-10-21 12:15:00,26.7,26.71,26.67,26.67,6500.0,26.7,26.71,26.67,26.67,6500.0
2011-10-21 12:20:00,26.65,26.65,26.65,26.65,400.0,26.65,26.65,26.65,26.65,400.0
2011-10-21 12:25:00,26.66,26.69,26.66,26.69,3500.0,26.66,26.69,26.66,26.69,3500.0
2011-10-21 12:30:00,26.69,26.7,26.69,26.7,5300.0,26.69,26.7,26.69,26.7,5300.0
2011-10-21 12:35:00,26.7,26.7,26.67,26.67,3400.0,26.7,26.7,26.67,26.67,3400.0
2011-10-21 12:40:00,26.68,26.71,26.68,26.69,7700.0,26.68,26.71,26.68,26.69,7700.0
2011-10-21 12:45:00,26.7,26.71,26.65,26.66,15200.0,26.7,26.71,26.65,26.66,15200.0
2011-10-21 12:50:00,26.65,26.68,26.65,26.66,4700.0,26.65,26.68,26.65,26.66,4700.0
2011-10-21 12:55:00,26.65,26.65,26.62,26.62,3000.0,26.65,26.65,26.62,26.62,3000.0
2011-10-21 13:00:00,26.62,26.62,26.52,26.55,14200.0,26.62,26.62,26.52,26.55,14200.0
2011-10-21 13:05:00,26.55,26.57,26.55,26.56,4300.0,26.55,26.57,26.55,26.56,4300.0
2011-10-21 13:10:00,26.55,26.55,26.49,26.55,11200.0,26.55,26.55,26.49,26.55,11200.0
2011-10-21 13:15:00,26.54,26.55,26.5,26.5,17300.0,26.54,26.55,26.5,26.5,17300.0
2011-10-21 13:20:00,26.49,26.55,26.48,26.55,5700.0,26.49,26.55,26.48,26.55,5700.0
2011-10-21 13:25:00,26.55,26.56,26.54,26.55,13200.0,26.55,26.56,26.54,26.55,13200.0
2011-10-21 13:30:00,26.55,26.57,26.54,26.55,30700.0,26.55,26.57,26.54,26.55,30700.0
2011-10-21 13:35:00,26.54,26.6,26.54,26.59,12700.0,26.54,26.6,26.54,26.59,12700.0
2011-10-21 13:40:00,26.58,26.61,26.57,26.58,25900.0,26.58,26.61,26.57,26.58,25900.0
2011-10-21 13:45:00,26.58,26.58,26.52,26.54,9500.0,26.58,26.58,26.52,26.54,9500.0
2011-10-21 13:50:00,26.53,26.53,26.51,26.53,6100.0,26.53,26.53,26.51,26.53,6100.0
2011-10-21 13:55:00,26.53,26.54,26.51,26.54,3400.0,26.53,26.54,26.51,26.54,3400.0
2011-10-21 14:00:00,26.54,26.61,26.52,26.6,18700.0,26.54,26.61,26.52,26.6,18700.0
2011-10-21 14:05:00,26.59,26.64,26.56,26.63,28700.0,26.59,26.64,26.56,26.63,28700.0
2011-10-21 14:10:00,26.62,26.67,26.62,26.66,7200.0,26.62,26.67,26.62,26.66,7200.0
2011-10-21 14:15:00,26.67,26.68,26.63,26.64,8300.0,26.67,26.68,26.63,26.64,8300.0
2011-10-21 14:20:00,26.64,26.69,26.63,26.68,9600.0,26.64,26.69,26.63,26.68,9600.0
2011-10-21 14:25:00,26.67,26.69,26.66,26.66,7100.0,26.67,26.69,26.66,26.66,7100.0
2011-10-21 14:30:00,26.65,26.69,26.57,26.58,23000.0,26.65,26.69,26.57,26.58,23000.0
2011-10-21 14:35:00,26.58,26.61,26.58,26.61,5400.0,26.58,26.61,26.58,26.61,5400.0
2011-10-21 14:40:00,26.61,26.69,26.6,26.68,9700.0,26.61,26.69,26.6,26.68,9700.0
2011-10-21 14:45:00,26.68,26.71,26.68,26.71,8000.0,26.68,26.71,26.68,26.71,8000.0
2011-10-21 14:50:00,26.7,26.72,26.67,26.7,19000.0,26.7,26.72,26.67,26.7,19000.0
2011-10-21 14:55:00,26.7,26.75,26.7,26.74,10000.0,26.7,26.75,26.7,26.74,10000.0
2011-10-21 15:00:00,26.74,26.77,26.73,26.74,16200.0,26.74,26.77,26.73,26.74,16200.0
2011-10-21 15:05:00,26.73,26.76,26.73,26.74,7400.0,26.73,26.76,26.73,26.74,7400.0
2011-10-21 15:10:00,26.74,26.75,26.72,26.72,10000.0,26.74,26.75,26.72,26.72,10000.0
2011-10-21 15:15:00,26.73,26.77,26.73,26.73,12400.0,26.73,26.77,26.73,26.73,12400.0
2011-10-21 15:20:00,26.73,26.79,26.73,26.78,13200.0,26.73,26.79,26.73,26.78,13200.0
2011-10-21 15:25:00,26.78,26.79,26.73,26.73,9800.0,26.78,26.79,26.73,26.73,9800.0
2011-10-21 15:30:00,26.72,26.74,26.68,26.68,9400.0,26.72,26.74,26.68,26.68,9400.0
2011-10-21 15:35:00,26.68,26.7,26.62,26.62,16900.0,26.68,26.7,26.62,26.62,16900.0
2011-10-21 15:40:00,26.63,26.64,26.57,26.58,15400.0,26.63,26.64,26.57,26.58,15400.0
2011-10-21 15:45:00,26.59,26.63,26.58,26.63,12000.0,26.59,26.63,26.58,26.63,12000.0
2011-10-21 15:50:00,26.63,26.72,26.62,26.7,18500.0,26.63,26.72,26.62,26.7,18500.0
2011-10-21 15:55:00,26.71,26.73,26.68,26.73,32600.0,26.71,26.73,26.68,26.73,32600.0
2011-10-24 09:30:00,26.73,26.86,26.73,26.86,8600.0,26.73,26.86,26.73,26.86,8600.0
2011-10-24 09:35:00,26.85,26.91,26.83,26.84,16700.0,26.85,26.91,26.83,26.84,16700.0
2011-10-24 09:40:00,26.83,26.9,26.8,26.83,14100.0,26.83,26.9,26.8,26.83,14100.0
2011-10-24 09:45:00,26.83,26.91,26.83,26.9,12000.0,26.83,26.91,26.83,26.9,12000.0
2011-10-24 09:50:00,26.92,26.93,26.87,26.88,15700.0,26.92,26.93,26.87,26.88,15700.0
2011-10-24 09:55:00,26.88,26.88,26.81,26.83,6200.0,26.88,26.88,26.81,26.83,6200.0
2011-10-24 10:00:00,26.85,26.86,26.83,26.84,4000.0,26.85,26.86,26.83,26.84,4000.0
2011-10-24 10:05:00,26.84,26.86,26.83,26.85,10600.0,26.84,26.86,26.83,26.85,10600.0
2011-10-24 10:10:00,26.86,26.9,26.86,26.86,10500.0,26.86,26.9,26.86,26.86,10500.0
2011-10-24 10:15:00,26.86,26.88,26.84,26.88,6700.0,26.86,26.88,26.84,26.88,6700.0
2011-10-24 10:20:00,26.87,26.89,26.85,26.86,7600.0,26.87,26.89,26.85,26.86,7600.0
2011-10-24 10:25:00,26.88,26.9,26.84,26.84,16900.0,26.88,26.9,26.84,26.84,16900.0
2011-10-24 10:30:00,26.84,26.88,26.82,26.88,10300.0,26.84,26.88,26.82,26.88,10300.0
2011-10-24 10:35:00,26.88,26.9,26.87,26.88,4000.0,26.88,26.9,26.87,26.88,4000.0
2011-10-24 10:40:00,26.88,26.9,26.86,26.88,2900.0,26.88,26.9,26.86,26.88,2900.0
2011-10-24 10:45:00,26.9,26.92,26.86,26.87,9400.0,26.9,26.92,26.86,26.87,9400.0
2011-10-24 10:50:00,26.86,26.9,26.83,26.83,17400.0,26.86,26.9,26.83,26.83,17400.0
2011-10-24 10:55:00,26.84,26.86,26.8,26.82,37100.0,26.84,26.86,26.8,26.82,37100.0
2011-10-24 11:00:00,26.82,26.88,26.82,26.86,14700.0,26.82,26.88,26.82,26.86,14700.0
2011-10-24 11:05:00,26.87,26.93,26.87,26.92,15700.0,26.87,26.93,26.87,26.92,15700.0
2011-10-24 11:10:00,26.92,26.92,26.88,26.89,18000.0,26.92,26.92,26.88,26.89,18000.0
2011-10-24 11:15:00,26.9,26.94,26.88,26.92,4200.0,26.9,26.94,26.88,26.92,4200.0
2011-10-24 11:20:00,26.92,26.94,26.88,26.88,12300.0,26.92,26.94,26.88,26.88,12300.0
2011-10-24 11:25:00,26.89,26.91,26.88,26.9,3900.0,26.89,26.91,26.88,26.9,3900.0
2011-10-24 11:30:00,26.9,26.96,26.89,26.96,8800.0,26.9,26.96,26.89,26.96,8800.0
2011-10-24 11:35:00,26.96,26.97,26.95,26.97,5100.0,26.96,26.97,26.95,26.97,5100.0
2011-10-24 11:40:00,26.98,26.98,26.93,26.96,17000.0,26.98,26.98,26.93,26.96,17000.0
2011-10-24 11:45:00,26.98,27.0,26.95,26.96,9600.0,26.98,27.0,26.95,26.96,9600.0
2011-10-24 11:50:00,26.95,26.96,26.94,26.94,1800.0,26.95,26.96,26.94,26.94,1800.0
2011-10-24 11:55:00,26.94,26.98,26.94,26.98,4400.0,26.94,26.98,26.94,26.98,4400.0
2011-10-24 12:00:00,26.98,26.98,26.96,26.97,6600.0,26.98,26.98,26.96,26.97,6600.0
2011-10-24 12:05:00,26.97,26.99,26.96,26.99,21700.0,26.97,26.99,26.96,26.99,21700.0
2011-10-24 12:10:00,26.99,26.99,26.97,26.98,6900.0,26.99,26.99,26.97,26.98,6900.0
2011-10-24 12:15:00,26.98,26.99,26.97,26.98,6300.0,26.98,26.99,26.97,26.98,6300.0
2011-10-24 12:20:00,26.98,26.99,26.97,26.99,4900.0,26.98,26.99,26.97,26.99,4900.0
2011-10-24 12:25:00,26.99,26.99,26.98,26.99,6200.0,26.99,26.99,26.98,26.99,6200.0
2011-10-24 12:30:00,26.99,26.99,26.95,26.96,7800.0,26.99,26.99,26.95,26.96,7800.0
2011-10-24 12:35:00,26.96,26.97,26.95,26.97,4200.0,26.96,26.97,26.95,26.97,4200.0
2011-10-24 12:40:00,26.97,26.98,26.96,26.98,2600.0,26.97,26.98,26.96,26.98,2600.0
2011-10-24 12:45:00,26.98,26.99,26.98,26.99,9500.0,26.98,26.99,26.98,26.99,9500.0
2011-10-24 12:50:00,27.0,27.0,26.99,27.0,23100.0,27.0,27.0,26.99,27.0,23100.0
2011-10-24 12:55:00,27.0,27.0,26.99,27.0,1800.0,27.0,27.0,26.99,27.0,1800.0
2011-10-24 13:00:00,27.0,27.0,26.99,27.0,5700.0,27.0,27.0,26.99,27.0,5700.0
2011-10-24 13:05:00,27.0,27.0,26.95,26.95,9900.0,27.0,27.0,26.95,26.95,9900.0
2011-10-24 13:10:00,26.96,27.0,26.96,27.0,5000.0,26.96,27.0,26.96,27.0,5000.0
2011-10-24 13:15:00,27.0,27.0,26.99,27.0,7600.0,27.0,27.0,26.99,27.0,7600.0
2011-10-24 13:20:00,27.0,27.0,26.97,27.0,9300.0,27.0,27.0,26.97,27.0,9300.0
2011-10-24 13:25:00,27.0,27.0,27.0,27.0,6000.0,27.0,27.0,27.0,27.0,6000.0
2011-10-24 13:30:00,27.0,27.0,26.99,27.0,2500.0,27.0,27.0,26.99,27.0,2500.0
2011-10-24 13:35:00,27.0,27.0,26.99,27.0,7800.0,27.0,27.0,26.99,27.0,7800.0
2011-10-24 13:40:00,27.0,27.0,26.98,26.99,12200.0,27.0,27.0,26.98,26.99,12200.0
2011-10-24 13:45:00,26.99,27.01,26.98,27.0,40100.0,26.99,27.01,26.98,27.0,40100.0
2011-10-24 13:50:00,27.0,27.0,26.97,26.99,9900.0,27.0,27.0,26.97,26.99,9900.0
2011-10-24 13:55:00,26.99,27.01,26.98,26.98,24500.0,26.99,27.01,26.98,26.98,24500.0
2011-10-24 14:00:00,26.99,27.02,26.97,27.0,18500.0,26.99,27.02,26.97,27.0,18500.0
2011-10-24 14:05:00,26.99,27.0,26.96,26.96,8200.0,26.99,27.0,26.96,26.96,8200.0
2011-10-24 14:10:00,26.96,26.98,26.95,26.97,8500.0,26.96,26.98,26.95,26.97,8500.0
2011-10-24 14:15:00,26.97,26.98,26.92,26.93,9200.0,26.97,26.98,26.92,26.93,9200.0
2011-10-24 14:20:00,26.94,26.99,26.94,26.98,12000.0,26.94,26.99,26.94,26.98,12000.0
2011-10-24 14:25:00,26.99,27.01,26.97,26.98,10500.0,26.99,27.01,26.97,26.98,10500.0
2011-10-24 14:30:00,26.98,27.0,26.97,26.98,6900.0,26.98,27.0,26.97,26.98,6900.0
2011-10-24 14:35:00,26.98,27.01,26.97,27.01,9400.0,26.98,27.01,26.97,27.01,9400.0
2011-10-24 14:40:00,27.01,27.01,26.97,27.01,8800.0,27.01,27.01,26.97,27.01,8800.0
2011-10-24 14:45:00,27.01,27.02,26.99,26.99,24400.0,27.01,27.02,26.99,26.99,24400.0
2011-10-24 14:50:00,26.99,27.0,26.98,26.99,4900.0,26.99,27.0,26.98,26.99,4900.0
2011-10-24 14:55:00,26.99,27.01,26.98,27.01,7500.0,26.99,27.01,26.98,27.01,7500.0
2011-10-24 15:00:00,27.01,27.02,27.0,27.0,11800.0,27.01,27.02,27.0,27.0,11800.0
2011-10-24 15:05:00,27.0,27.02,26.97,26.98,11400.0,27.0,27.02,26.97,26.98,11400.0
2011-10-24 15:10:00,26.98,26.98,26.95,26.95,11800.0,26.98,26.98,26.95,26.95,11800.0
2011-10-24 15:15:00,26.96,26.99,26.94,26.99,14000.0,26.96,26.99,26.94,26.99,14000.0
2011-10-24 15:20:00,26.98,26.99,26.95,26.96,15100.0,26.98,26.99,26.95,26.96,15100.0
2011-10-24 15:25:00,26.97,26.98,26.88,26.9,13000.0,26.97,26.98,26.88,26.9,13000.0
2011-10-24 15:30:00,26.9,26.94,26.89,26.9,18200.0,26.9,26.94,26.89,26.9,18200.0
2011-10-24 15:35:00,26.89,26.95,26.89,26.92,13900.0,26.89,26.95,26.89,26.92,13900.0
2011-10-24 15:40:00,26.92,26.96,26.9,26.94,15500.0,26.92,26.96,26.9,26.94,15500.0
2011-10-24 15:45:00,26.93,26.93,26.87,26.89,19000.0,26.93,26.93,26.87,26.89,19000.0
2011-10-24 15:50:00,26.89,26.92,26.88,26.9,24600.0,26.89,26.92,26.88,26.9,24600.0
2011-10-24 15:55:00,26.91,26.94,26.89,26.94,49600.0,26.91,26.94,26.89,26.94,49600.0
2011-10-25 09:30:00,26.74,26.9,26.74,26.85,12700.0,26.74,26.9,26.74,26.85,12700.0
2011-10-25 09:35:00,26.83,26.85,26.73,26.76,14300.0,26.83,26.85,26.73,26.76,14300.0
2011-10-25 09:40:00,26.75,26.84,26.74,26.81,20200.0,26.75,26.84,26.74,26.81,20200.0
2011-10-25 09:45:00,26.79,26.88,26.74,26.84,6900.0,26.79,26.88,26.74,26.84,6900.0
2011-10-25 09:50:00,26.89,26.9,26.78,26.86,9300.0,26.89,26.9,26.78,26.86,9300.0
2011-10-25 09:55:00,26.88,26.93,26.83,26.83,7200.0,26.88,26.93,26.83,26.83,7200.0
2011-10-25 10:00:00,26.81,26.87,26.75,26.79,12000.0,26.81,26.87,26.75,26.79,12000.0
2011-10-25 10:05:00,26.83,26.86,26.76,26.85,8200.0,26.83,26.86,26.76,26.85,8200.0
2011-10-25 10:10:00,26.85,26.87,26.8,26.8,7100.0,26.85,26.87,26.8,26.8,7100.0
2011-10-25 10:15:00,26.8,26.87,26.77,26.87,8700.0,26.8,26.87,26.77,26.87,8700.0
2011-10-25 10:20:00,26.86,26.88,26.8,26.84,11700.0,26.86,26.88,26.8,26.84,11700.0
2011-10-25 10:25:00,26.84,26.92,26.84,26.89,6600.0,26.84,26.92,26.84,26.89,6600.0
2011-10-25 10:30:00,26.9,26.93,26.86,26.91,7000.0,26.9,26.93,26.86,26.91,7000.0
2011-10-25 10:35:00,26.91,26.93,26.87,26.91,5800.0,26.91,26.93,26.87,26.91,5800.0
2011-10-25 10:40:00,26.93,26.93,26.89,26.92,4800.0,26.93,26.93,26.89,26.92,4800.0
2011-10-25 10:45:00,26.92,26.95,26.88,26.89,4900.0,26.92,26.95,26.88,26.89,4900.0
2011-10-25 10:50:00,26.91,26.91,26.83,26.85,6100.0,26.91,26.91,26.83,26.85,6100.0
2011-10-25 10:55:00,26.83,26.88,26.82,26.88,7100.0,26.83,26.88,26.82,26.88,7100.0
2011-10-25 11:00:00,26.87,26.89,26.85,26.85,4000.0,26.87,26.89,26.85,26.85,4000.0
2011-10-25 11:05:00,26.85,26.86,26.82,26.85,3900.0,26.85,26.86,26.82,26.85,3900.0
2011-10-25 11:10:00,26.86,26.86,26.8,26.82,6600.0,26.86,26.86,26.8,26.82,6600.0
2011-10-25 11:15:00,26.82,26.82,26.76,26.77,3500.0,26.82,26.82,26.76,26.77,3500.0
2011-10-25 11:20:00,26.77,26.82,26.77,26.8,5200.0,26.77,26.82,26.77,26.8,5200.0
2011-10-25 11:25:00,26.79,26.85,26.79,26.82,7500.0,26.79,26.85,26.79,26.82,7500.0
2011-10-25 11:30:00,26.82,26.82,26.76,26.76,9700.0,26.82,26.82,26.76,26.76,9700.0
2011-10-25 11:35:00,26.76,26.82,26.76,26.81,10400.0,26.76,26.82,26.76,26.81,10400.0
2011-10-25 11:40:00,26.82,26.82,26.76,26.77,6900.0,26.82,26.82,26.76,26.77,6900.0
2011-10-25 11:45:00,26.74,26.76,26.71,26.74,4100.0,26.74,26.76,26.71,26.74,4100.0
2011-10-25 11:50:00,26.74,26.77,26.73,26.77,7200.0,26.74,26.77,26.73,26.77,7200.0
2011-10-25 11:55:00,26.77,26.79,26.77,26.78,3500.0,26.77,26.79,26.77,26.78,3500.0
2011-10-25 12:00:00,26.78,26.79,26.76,26.78,9000.0,26.78,26.79,26.76,26.78,9000.0
2011-10-25 12:05:00,26.78,26.84,26.78,26.81,18600.0,26.78,26.84,26.78,26.81,18600.0
2011-10-25 12:10:00,26.82,26.84,26.81,26.84,10600.0,26.82,26.84,26.81,26.84,10600.0
2011-10-25 12:15:00,26.83,26.87,26.83,26.87,3700.0,26.83,26.87,26.83,26.87,3700.0
2011-10-25 12:20:00,26.88,26.88,26.83,26.84,4600.0,26.88,26.88,26.83,26.84,4600.0
2011-10-25 12:25:00,26.84,26.87,26.83,26.87,4200.0,26.84,26.87,26.83,26.87,4200.0
2011-10-25 12:30:00,26.87,26.88,26.84,26.84,3600.0,26.87,26.88,26.84,26.84,3600.0
2011-10-25 12:35:00,26.84,26.86,26.83,26.85,3100.0,26.84,26.86,26.83,26.85,3100.0
2011-10-25 12:40:00,26.86,26.86,26.81,26.81,8800.0,26.86,26.86,26.81,26.81,8800.0
2011-10-25 12:45:00,26.81,26.83,26.77,26.78,4000.0,26.81,26.83,26.77,26.78,4000.0
2011-10-25 12:50:00,26.78,26.8,26.76,26.79,4200.0,26.78,26.8,26.76,26.79,4200.0
2011-10-25 12:55:00,26.79,26.82,26.79,26.8,7700.0,26.79,26.82,26.79,26.8,7700.0
2011-10-25 13:00:00,26.8,26.84,26.8,26.83,4600.0,26.8,26.84,26.8,26.83,4600.0
2011-10-25 13:05:00,26.82,26.87,26.82,26.85,5100.0,26.82,26.87,26.82,26.85,5100.0
2011-10-25 13:10:00,26.85,26.85,26.82,26.82,2700.0,26.85,26.85,26.82,26.82,2700.0
2011-10-25 13:15:00,26.82,26.82,26.8,26.82,2900.0,26.82,26.82,26.8,26.82,2900.0
2011-10-25 13:20:00,26.82,26.87,26.8,26.8,6700.0,26.82,26.87,26.8,26.8,6700.0
2011-10-25 13:25:00,26.81,26.81,26.79,26.8,4000.0,26.81,26.81,26.79,26.8,4000.0
2011-10-25 13:30:00,26.79,26.79,26.75,26.76,6100.0,26.79,26.79,26.75,26.76,6100.0
2011-10-25 13:35:00,26.77,26.8,26.77,26.77,4700.0,26.77,26.8,26.77,26.77,4700.0
2011-10-25 13:40:00,26.78,26.78,26.75,26.77,4400.0,26.78,26.78,26.75,26.77,4400.0
2011-10-25 13:45:00,26.78,26.81,26.76,26.78,17400.0,26.78,26.81,26.76,26.78,17400.0
2011-10-25 13:50:00,26.78,26.84,26.78,26.81,8400.0,26.78,26.84,26.78,26.81,8400.0
2011-10-25 13:55:00,26.8,26.81,26.77,26.81,5300.0,26.8,26.81,26.77,26.81,5300.0
2011-10-25 14:00:00,26.8,26.8,26.69,26.71,15300.0,26.8,26.8,26.69,26.71,15300.0
2011-10-25 14:05:00,26.72,26.73,26.66,26.71,9800.0,26.72,26.73,26.66,26.71,9800.0
2011-10-25 14:10:00,26.7,26.71,26.64,26.64,8600.0,26.7,26.71,26.64,26.64,8600.0
2011-10-25 14:15:00,26.64,26.68,26.64,26.67,11900.0,26.64,26.68,26.64,26.67,11900.0
2011-10-25 14:20:00,26.67,26.72,26.66,26.72,5100.0,26.67,26.72,26.66,26.72,5100.0
2011-10-25 14:25:00,26.73,26.73,26.71,26.71,8500.0,26.73,26.73,26.71,26.71,8500.0
2011-10-25 14:30:00,26.71,26.72,26.68,26.68,8600.0,26.71,26.72,26.68,26.68,8600.0
2011-10-25 14:35:00,26.69,26.72,26.69,26.69,6700.0,26.69,26.72,26.69,26.69,6700.0
2011-10-25 14:40:00,26.69,26.76,26.68,26.76,11400.0,26.69,26.76,26.68,26.76,11400.0
2011-10-25 14:45:00,26.76,26.77,26.74,26.77,5500.0,26.76,26.77,26.74,26.77,5500.0
2011-10-25 14:50:00,26.76,26.77,26.74,26.76,7000.0,26.76,26.77,26.74,26.76,7000.0
2011-10-25 14:55:00,26.75,26.79,26.75,26.79,8100.0,26.75,26.79,26.75,26.79,8100.0
2011-10-25 15:00:00,26.81,26.83,26.8,26.8,12200.0,26.81,26.83,26.8,26.8,12200.0
2011-10-25 15:05:00,26.8,26.8,26.75,26.75,6000.0,26.8,26.8,26.75,26.75,6000.0
2011-10-25 15:10:00,26.75,26.75,26.72,26.72,8500.0,26.75,26.75,26.72,26.72,8500.0
2011-10-25 15:15:00,26.72,26.76,26.71,26.72,7700.0,26.72,26.76,26.71,26.72,7700.0
2011-10-25 15:20:00,26.72,26.72,26.67,26.67,11500.0,26.72,26.72,26.67,26.67,11500.0
2011-10-25 15:25:00,26.67,26.69,26.67,26.69,10500.0,26.67,26.69,26.67,26.69,10500.0
2011-10-25 15:30:00,26.69,26.73,26.68,26.72,12600.0,26.69,26.73,26.68,26.72,12600.0
2011-10-25 15:35:00,26.72,26.73,26.67,26.69,11600.0,26.72,26.73,26.67,26.69,11600.0
2011-10-25 15:40:00,26.69,26.69,26.66,26.66,16000.0,26.69,26.69,26.66,26.66,16000.0
2011-10-25 15:45:00,26.66,26.66,26.61,26.61,18500.0,26.66,26.66,26.61,26.61,18500.0
2011-10-25 15:50:00,26.61,26.61,26.57,26.57,17800.0,26.61,26.61,26.57,26.57,17800.0
2011-10-25 15:55:00,26.56,26.56,26.5,26.56,32100.0,26.56,26.56,26.5,26.56,32100.0
2011-10-26 09:30:00,26.74,26.74,26.56,26.64,18900.0,26.74,26.74,26.56,26.64,18900.0
2011-10-26 09:35:00,26.6,26.62,26.54,26.57,5000.0,26.6,26.62,26.54,26.57,5000.0
2011-10-26 09:40:00,26.59,26.66,26.51,26.53,13600.0,26.59,26.66,26.51,26.53,13600.0
2011-10-26 09:45:00,26.53,26.57,26.5,26.51,8500.0,26.53,26.57,26.5,26.51,8500.0
2011-10-26 09:50:00,26.51,26.56,26.49,26.56,14300.0,26.51,26.56,26.49,26.56,14300.0
2011-10-26 09:55:00,26.57,26.57,26.46,26.46,14300.0,26.57,26.57,26.46,26.46,14300.0
2011-10-26 10:00:00,26.48,26.49,26.44,26.46,10400.0,26.48,26.49,26.44,26.46,10400.0
2011-10-26 10:05:00,26.45,26.46,26.37,26.38,11700.0,26.45,26.46,26.37,26.38,11700.0
2011-10-26 10:10:00,26.39,26.42,26.32,26.34,12900.0,26.39,26.42,26.32,26.34,12900.0
2011-10-26 10:15:00,26.35,26.39,26.31,26.38,10200.0,26.35,26.39,26.31,26.38,10200.0
2011-10-26 10:20:00,26.38,26.45,26.37,26.44,13300.0,26.38,26.45,26.37,26.44,13300.0
2011-10-26 10:25:00,26.45,26.51,26.43,26.51,15700.0,26.45,26.51,26.43,26.51,15700.0
2011-10-26 10:30:00,26.51,26.51,26.44,26.45,9600.0,26.51,26.51,26.44,26.45,9600.0
2011-10-26 10:35:00,26.45,26.53,26.45,26.52,7800.0,26.45,26.53,26.45,26.52,7800.0
2011-10-26 10:40:00,26.51,26.51,26.42,26.42,8900.0,26.51,26.51,26.42,26.42,8900.0
2011-10-26 10:45:00,26.42,26.42,26.21,26.23,14100.0,26.42,26.42,26.21,26.23,14100.0
2011-10-26 10:50:00,26.22,26.25,26.2,26.2,8500.0,26.22,26.25,26.2,26.2,8500.0
2011-10-26 10:55:00,26.19,26.19,26.13,26.17,9900.0,26.19,26.19,26.13,26.17,9900.0
2011-10-26 11:00:00,26.17,26.26,26.17,26.25,7600.0,26.17,26.26,26.17,26.25,7600.0
2011-10-26 11:05:00,26.26,26.29,26.23,26.23,11500.0,26.26,26.29,26.23,26.23,11500.0
2011-10-26 11:10:00,26.22,26.35,26.22,26.33,7000.0,26.22,26.35,26.22,26.33,7000.0
2011-10-26 11:15:00,26.32,26.39,26.31,26.39,3300.0,26.32,26.39,26.31,26.39,3300.0
2011-10-26 11:20:00,26.38,26.39,26.36,26.36,6600.0,26.38,26.39,26.36,26.36,6600.0
2011-10-26 11:25:00,26.34,26.38,26.3,26.37,10400.0,26.34,26.38,26.3,26.37,10400.0
2011-10-26 11:30:00,26.36,26.48,26.36,26.47,6500.0,26.36,26.48,26.36,26.47,6500.0
2011-10-26 11:35:00,26.46,26.46,26.44,26.44,3800.0,26.46,26.46,26.44,26.44,3800.0
2011-10-26 11:40:00,26.43,26.6,26.43,26.55,17600.0,26.43,26.6,26.43,26.55,17600.0
2011-10-26 11:45:00,26.55,26.57,26.52,26.52,5900.0,26.55,26.57,26.52,26.52,5900.0
2011-10-26 11:50:00,26.54,26.55,26.53,26.55,2900.0,26.54,26.55,26.53,26.55,2900.0
2011-10-26 11:55:00,26.56,26.56,26.54,26.54,2400.0,26.56,26.56,26.54,26.54,2400.0
2011-10-26 12:00:00,26.51,26.55,26.51,26.55,3400.0,26.51,26.55,26.51,26.55,3400.0
2011-10-26 12:05:00,26.56,26.57,26.49,26.51,22200.0,26.56,26.57,26.49,26.51,22200.0
2011-10-26 12:10:00,26.51,26.51,26.44,26.47,6900.0,26.51,26.51,26.44,26.47,6900.0
2011-10-26 12:15:00,26.47,26.5,26.47,26.49,4000.0,26.47,26.5,26.47,26.49,4000.0
2011-10-26 12:20:00,26.49,26.51,26.44,26.47,4200.0,26.49,26.51,26.44,26.47,4200.0
2011-10-26 12:25:00,26.46,26.47,26.44,26.46,4200.0,26.46,26.47,26.44,26.46,4200.0
2011-10-26 12:30:00,26.45,26.45,26.41,26.41,4500.0,26.45,26.45,26.41,26.41,4500.0
2011-10-26 12:35:00,26.41,26.42,26.39,26.41,3100.0,26.41,26.42,26.39,26.41,3100.0
2011-10-26 12:40:00,26.4,26.4,26.35,26.38,5900.0,26.4,26.4,26.35,26.38,5900.0
2011-10-26 12:45:00,26.37,26.38,26.36,26.37,4500.0,26.37,26.38,26.36,26.37,4500.0
2011-10-26 12:50:00,26.37,26.38,26.36,26.36,4500.0,26.37,26.38,26.36,26.36,4500.0
2011-10-26 12:55:00,26.37,26.39,26.31,26.31,23800.0,26.37,26.39,26.31,26.31,23800.0
2011-10-26 13:00:00,26.3,26.3,26.28,26.29,3500.0,26.3,26.3,26.28,26.29,3500.0
2011-10-26 13:05:00,26.29,26.32,26.23,26.23,10700.0,26.29,26.32,26.23,26.23,10700.0
2011-10-26 13:10:00,26.23,26.28,26.22,26.28,10400.0,26.23,26.28,26.22,26.28,10400.0
2011-10-26 13:15:00,26.28,26.31,26.24,26.28,33600.0,26.28,26.31,26.24,26.28,33600.0
2011-10-26 13:20:00,26.29,26.32,26.29,26.3,6100.0,26.29,26.32,26.29,26.3,6100.0
2011-10-26 13:25:00,26.31,26.33,26.27,26.33,18000.0,26.31,26.33,26.27,26.33,18000.0
2011-10-26 13:30:00,26.36,26.44,26.36,26.43,22400.0,26.36,26.44,26.36,26.43,22400.0
2011-10-26 13:35:00,26.43,26.51,26.42,26.45,30300.0,26.43,26.51,26.42,26.45,30300.0
2011-10-26 13:40:00,26.45,26.46,26.4,26.41,16700.0,26.45,26.46,26.4,26.41,16700.0
2011-10-26 13:45:00,26.42,26.49,26.41,26.46,13500.0,26.42,26.49,26.41,26.46,13500.0
2011-10-26 13:50:00,26.46,26.5,26.39,26.43,33100.0,26.46,26.5,26.39,26.43,33100.0
2011-10-26 13:55:00,26.43,26.49,26.39,26.44,27900.0,26.43,26.49,26.39,26.44,27900.0
2011-10-26 14:00:00,26.45,26.5,26.42,26.47,27200.0,26.45,26.5,26.42,26.47,27200.0
2011-10-26 14:05:00,26.47,26.53,26.44,26.5,36800.0,26.47,26.53,26.44,26.5,36800.0
2011-10-26 14:10:00,26.51,26.54,26.49,26.5,7000.0,26.51,26.54,26.49,26.5,7000.0
2011-10-26 14:15:00,26.5,26.51,26.46,26.46,5000.0,26.5,26.51,26.46,26.46,5000.0
2011-10-26 14:20:00,26.47,26.5,26.47,26.49,5700.0,26.47,26.5,26.47,26.49,5700.0
2011-10-26 14:25:00,26.51,26.56,26.51,26.55,3900.0,26.51,26.56,26.51,26.55,3900.0
2011-10-26 14:30:00,26.55,26.63,26.53,26.63,6100.0,26.55,26.63,26.53,26.63,6100.0
2011-10-26 14:35:00,26.63,26.65,26.61,26.65,4500.0,26.63,26.65,26.61,26.65,4500.0
2011-10-26 14:40:00,26.64,26.64,26.56,26.59,11100.0,26.64,26.64,26.56,26.59,11100.0
2011-10-26 14:45:00,26.6,26.61,26.57,26.58,5300.0,26.6,26.61,26.57,26.58,5300.0
2011-10-26 14:50:00,26.59,26.59,26.53,26.53,5600.0,26.59,26.59,26.53,26.53,5600.0
2011-10-26 14:55:00,26.53,26.56,26.5,26.55,6100.0,26.53,26.56,26.5,26.55,6100.0
2011-10-26 15:00:00,26.56,26.61,26.56,26.58,7500.0,26.56,26.61,26.56,26.58,7500.0
2011-10-26 15:05:00,26.6,26.6,26.54,26.56,13300.0,26.6,26.6,26.54,26.56,13300.0
2011-10-26 15:10:00,26.54,26.58,26.53,26.58,11200.0,26.54,26.58,26.53,26.58,11200.0
2011-10-26 15:15:00,26.58,26.59,26.55,26.55,14000.0,26.58,26.59,26.55,26.55,14000.0
2011-10-26 15:20:00,26.54,26.58,26.53,26.54,21100.0,26.54,26.58,26.53,26.54,21100.0
2011-10-26 15:25:00,26.53,26.58,26.52,26.57,14300.0,26.53,26.58,26.52,26.57,14300.0
2011-10-26 15:30:00,26.58,26.62,26.54,26.59,34000.0,26.58,26.62,26.54,26.59,34000.0
2011-10-26 15:35:00,26.61,26.65,26.57,26.58,45300.0,26.61,26.65,26.57,26.58,45300.0
2011-10-26 15:40:00,26.58,26.59,26.54,26.56,62700.0,26.58,26.59,26.54,26.56,62700.0
2011-10-26 15:45:00,26.56,26.56,26.46,26.47,46000.0,26.56,26.56,26.46,26.47,46000.0
2011-10-26 15:50:00,26.48,26.53,26.45,26.51,46400.0,26.48,26.53,26.45,26.51,46400.0
2011-10-26 15:55:00,26.5,26.56,26.47,26.55,59000.0,26.5,26.56,26.47,26.55,59000.0
2011-10-27 09:30:00,27.16,27.3,27.09,27.21,51800.0,27.16,27.3,27.09,27.21,51800.0
2011-10-27 09:35:00,27.22,27.26,27.2,27.26,19800.0,27.22,27.26,27.2,27.26,19800.0
2011-10-27 09:40:00,27.26,27.33,27.24,27.33,12500.0,27.26,27.33,27.24,27.33,12500.0
2011-10-27 09:45:00,27.36,27.38,27.3,27.36,10400.0,27.36,27.38,27.3,27.36,10400.0
2011-10-27 09:50:00,27.36,27.36,27.26,27.32,14600.0,27.36,27.36,27.26,27.32,14600.0
2011-10-27 09:55:00,27.33,27.37,27.29,27.3,6100.0,27.33,27.37,27.29,27.3,6100.0
2011-10-27 10:00:00,27.27,27.34,27.27,27.31,18200.0,27.27,27.34,27.27,27.31,18200.0
2011-10-27 10:05:00,27.3,27.34,27.3,27.3,11600.0,27.3,27.34,27.3,27.3,11600.0
2011-10-27 10:10:00,27.31,27.34,27.25,27.26,18400.0,27.31,27.34,27.25,27.26,18400.0
2011-10-27 10:15:00,27.26,27.3,27.24,27.27,22900.0,27.26,27.3,27.24,27.27,22900.0
2011-10-27 10:20:00,27.28,27.28,27.22,27.24,9800.0,27.28,27.28,27.22,27.24,9800.0
2011-10-27 10:25:00,27.25,27.25,27.2,27.24,10100.0,27.25,27.25,27.2,27.24,10100.0
2011-10-27 10:30:00,27.25,27.26,27.21,27.23,9300.0,27.25,27.26,27.21,27.23,9300.0
2011-10-27 10:35:00,27.23,27.23,27.16,27.17,16600.0,27.23,27.23,27.16,27.17,16600.0
2011-10-27 10:40:00,27.17,27.21,27.16,27.17,34200.0,27.17,27.21,27.16,27.17,34200.0
2011-10-27 10:45:00,27.17,27.21,27.17,27.17,21300.0,27.17,27.21,27.17,27.17,21300.0
2011-10-27 10:50:00,27.18,27.27,27.18,27.27,27600.0,27.18,27.27,27.18,27.27,27600.0
2011-10-27 10:55:00,27.27,27.29,27.27,27.29,7600.0,27.27,27.29,27.27,27.29,7600.0
2011-10-27 11:00:00,27.29,27.35,27.28,27.34,16500.0,27.29,27.35,27.28,27.34,16500.0
2011-10-27 11:05:00,27.34,27.34,27.29,27.29,14900.0,27.34,27.34,27.29,27.29,14900.0
2011-10-27 11:10:00,27.29,27.33,27.28,27.28,7200.0,27.29,27.33,27.28,27.28,7200.0
2011-10-27 11:15:00,27.27,27.29,27.25,27.27,11500.0,27.27,27.29,27.25,27.27,11500.0
2011-10-27 11:20:00,27.27,27.27,27.24,27.25,5700.0,27.27,27.27,27.24,27.25,5700.0
2011-10-27 11:25:00,27.24,27.28,27.24,27.27,19100.0,27.24,27.28,27.24,27.27,19100.0
2011-10-27 11:30:00,27.27,27.27,27.23,27.27,15600.0,27.27,27.27,27.23,27.27,15600.0
2011-10-27 11:35:00,27.26,27.35,27.26,27.34,8000.0,27.26,27.35,27.26,27.34,8000.0
2011-10-27 11:40:00,27.35,27.37,27.34,27.36,28100.0,27.35,27.37,27.34,27.36,28100.0
2011-10-27 11:45:00,27.36,27.4,27.36,27.4,8500.0,27.36,27.4,27.36,27.4,8500.0
2011-10-27 11:50:00,27.4,27.4,27.38,27.4,5300.0,27.4,27.4,27.38,27.4,5300.0
2011-10-27 11:55:00,27.4,27.49,27.39,27.42,53600.0,27.4,27.49,27.39,27.42,53600.0
2011-10-27 12:00:00,27.43,27.47,27.43,27.44,36000.0,27.43,27.47,27.43,27.44,36000.0
2011-10-27 12:05:00,27.45,27.45,27.39,27.4,17800.0,27.45,27.45,27.39,27.4,17800.0
2011-10-27 12:10:00,27.4,27.44,27.4,27.43,16500.0,27.4,27.44,27.4,27.43,16500.0
2011-10-27 12:15:00,27.44,27.48,27.43,27.48,21000.0,27.44,27.48,27.43,27.48,21000.0
2011-10-27 12:20:00,27.48,27.48,27.42,27.42,8800.0,27.48,27.48,27.42,27.42,8800.0
2011-10-27 12:25:00,27.41,27.43,27.39,27.39,14500.0,27.41,27.43,27.39,27.39,14500.0
2011-10-27 12:30:00,27.39,27.41,27.39,27.4,21300.0,27.39,27.41,27.39,27.4,21300.0
2011-10-27 12:35:00,27.39,27.4,27.37,27.38,9000.0,27.39,27.4,27.37,27.38,9000.0
2011-10-27 12:40:00,27.39,27.39,27.36,27.39,8300.0,27.39,27.39,27.36,27.39,8300.0
2011-10-27 12:45:00,27.4,27.4,27.37,27.38,6400.0,27.4,27.4,27.37,27.38,6400.0
2011-10-27 12:50:00,27.37,27.39,27.33,27.34,11000.0,27.37,27.39,27.33,27.34,11000.0
2011-10-27 12:55:00,27.34,27.34,27.29,27.3,11500.0,27.34,27.34,27.29,27.3,11500.0
2011-10-27 13:00:00,27.31,27.35,27.31,27.33,7300.0,27.31,27.35,27.31,27.33,7300.0
2011-10-27 13:05:00,27.33,27.33,27.3,27.31,13400.0,27.33,27.33,27.3,27.31,13400.0
2011-10-27 13:10:00,27.32,27.37,27.32,27.36,9800.0,27.32,27.37,27.32,27.36,9800.0
2011-10-27 13:15:00,27.36,27.37,27.34,27.36,16000.0,27.36,27.37,27.34,27.36,16000.0
2011-10-27 13:20:00,27.35,27.35,27.29,27.31,22400.0,27.35,27.35,27.29,27.31,22400.0
2011-10-27 13:25:00,27.31,27.36,27.31,27.36,14200.0,27.31,27.36,27.31,27.36,14200.0
2011-10-27 13:30:00,27.35,27.36,27.34,27.34,5300.0,27.35,27.36,27.34,27.34,5300.0
2011-10-27 13:35:00,27.35,27.4,27.35,27.39,14200.0,27.35,27.4,27.35,27.39,14200.0
2011-10-27 13:40:00,27.39,27.39,27.36,27.37,29400.0,27.39,27.39,27.36,27.37,29400.0
2011-10-27 13:45:00,27.38,27.39,27.33,27.36,20200.0,27.38,27.39,27.33,27.36,20200.0
2011-10-27 13:50:00,27.36,27.38,27.36,27.37,8900.0,27.36,27.38,27.36,27.37,8900.0
2011-10-27 13:55:00,27.39,27.39,27.37,27.37,13100.0,27.39,27.39,27.37,27.37,13100.0
2011-10-27 14:00:00,27.37,27.37,27.29,27.3,54400.0,27.37,27.37,27.29,27.3,54400.0
2011-10-27 14:05:00,27.3,27.33,27.29,27.31,12800.0,27.3,27.33,27.29,27.31,12800.0
2011-10-27 14:10:00,27.3,27.31,27.25,27.29,7900.0,27.3,27.31,27.25,27.29,7900.0
2011-10-27 14:15:00,27.29,27.29,27.25,27.26,10600.0,27.29,27.29,27.25,27.26,10600.0
2011-10-27 14:20:00,27.26,27.32,27.26,27.32,4500.0,27.26,27.32,27.26,27.32,4500.0
2011-10-27 14:25:00,27.32,27.35,27.29,27.35,9700.0,27.32,27.35,27.29,27.35,9700.0
2011-10-27 14:30:00,27.35,27.36,27.31,27.32,14800.0,27.35,27.36,27.31,27.32,14800.0
2011-10-27 14:35:00,27.32,27.34,27.31,27.34,20500.0,27.32,27.34,27.31,27.34,20500.0
2011-10-27 14:40:00,27.33,27.35,27.32,27.32,18800.0,27.33,27.35,27.32,27.32,18800.0
2011-10-27 14:45:00,27.31,27.33,27.25,27.27,40400.0,27.31,27.33,27.25,27.27,40400.0
2011-10-27 14:50:00,27.27,27.3,27.26,27.26,17300.0,27.27,27.3,27.26,27.26,17300.0
2011-10-27 14:55:00,27.26,27.34,27.26,27.32,52500.0,27.26,27.34,27.26,27.32,52500.0
2011-10-27 15:00:00,27.33,27.34,27.3,27.33,33100.0,27.33,27.34,27.3,27.33,33100.0
2011-10-27 15:05:00,27.33,27.35,27.33,27.35,8200.0,27.33,27.35,27.33,27.35,8200.0
2011-10-27 15:10:00,27.35,27.35,27.28,27.28,29400.0,27.35,27.35,27.28,27.28,29400.0
2011-10-27 15:15:00,27.28,27.33,27.25,27.33,50000.0,27.28,27.33,27.25,27.33,50000.0
2011-10-27 15:20:00,27.34,27.42,27.33,27.4,61800.0,27.34,27.42,27.33,27.4,61800.0
2011-10-27 15:25:00,27.39,27.43,27.37,27.37,13600.0,27.39,27.43,27.37,27.37,13600.0
2011-10-27 15:30:00,27.37,27.4,27.31,27.32,35800.0,27.37,27.4,27.31,27.32,35800.0
2011-10-27 15:35:00,27.32,27.35,27.3,27.32,22500.0,27.32,27.35,27.3,27.32,22500.0
2011-10-27 15:40:00,27.32,27.34,27.29,27.3,33500.0,27.32,27.34,27.29,27.3,33500.0
2011-10-27 15:45:00,27.28,27.29,27.16,27.2,27500.0,27.28,27.29,27.16,27.2,27500.0
2011-10-27 15:50:00,27.21,27.21,27.1,27.1,43600.0,27.21,27.21,27.1,27.1,43600.0
2011-10-27 15:55:00,27.1,27.19,27.08,27.19,46200.0,27.1,27.19,27.08,27.19,46200.0
2011-10-28 09:30:00,27.02,27.16,26.98,27.12,17100.0,27.02,27.16,26.98,27.12,17100.0
2011-10-28 09:35:00,27.15,27.25,27.15,27.22,10900.0,27.15,27.25,27.15,27.22,10900.0
2011-10-28 09:40:00,27.23,27.23,27.19,27.19,7500.0,27.23,27.23,27.19,27.19,7500.0
2011-10-28 09:45:00,27.19,27.21,27.08,27.1,5800.0,27.19,27.21,27.08,27.1,5800.0
2011-10-28 09:50:00,27.13,27.18,27.11,27.18,7500.0,27.13,27.18,27.11,27.18,7500.0
2011-10-28 09:55:00,27.18,27.18,27.06,27.15,9000.0,27.18,27.18,27.06,27.15,9000.0
2011-10-28 10:00:00,27.16,27.19,27.12,27.13,6400.0,27.16,27.19,27.12,27.13,6400.0
2011-10-28 10:05:00,27.1,27.14,27.1,27.11,7700.0,27.1,27.14,27.1,27.11,7700.0
2011-10-28 10:10:00,27.1,27.17,27.07,27.13,8000.0,27.1,27.17,27.07,27.13,8000.0
2011-10-28 10:15:00,27.12,27.19,27.12,27.16,6700.0,27.12,27.19,27.12,27.16,6700.0
2011-10-28 10:20:00,27.16,27.2,27.16,27.19,13700.0,27.16,27.2,27.16,27.19,13700.0
2011-10-28 10:25:00,27.2,27.22,27.14,27.14,43600.0,27.2,27.22,27.14,27.14,43600.0
2011-10-28 10:30:00,27.14,27.2,27.12,27.19,5400.0,27.14,27.2,27.12,27.19,5400.0
2011-10-28 10:35:00,27.19,27.22,27.18,27.2,9300.0,27.19,27.22,27.18,27.2,9300.0
2011-10-28 10:40:00,27.2,27.22,27.12,27.12,6500.0,27.2,27.22,27.12,27.12,6500.0
2011-10-28 10:45:00,27.14,27.15,27.09,27.13,4800.0,27.14,27.15,27.09,27.13,4800.0
2011-10-28 10:50:00,27.13,27.16,27.11,27.16,5000.0,27.13,27.16,27.11,27.16,5000.0
2011-10-28 10:55:00,27.16,27.19,27.14,27.18,4300.0,27.16,27.19,27.14,27.18,4300.0
2011-10-28 11:00:00,27.17,27.19,27.16,27.17,3600.0,27.17,27.19,27.16,27.17,3600.0
2011-10-28 11:05:00,27.18,27.18,27.15,27.17,6900.0,27.18,27.18,27.15,27.17,6900.0
2011-10-28 11:10:00,27.18,27.18,27.16,27.16,5400.0,27.18,27.18,27.16,27.16,5400.0
2011-10-28 11:15:00,27.19,27.19,27.15,27.19,3300.0,27.19,27.19,27.15,27.19,3300.0
2011-10-28 11:20:00,27.19,27.23,27.18,27.23,5100.0,27.19,27.23,27.18,27.23,5100.0
2011-10-28 11:25:00,27.23,27.23,27.16,27.21,11600.0,27.23,27.23,27.16,27.21,11600.0
2011-10-28 11:30:00,27.22,27.22,27.11,27.16,75600.0,27.22,27.22,27.11,27.16,75600.0
2011-10-28 11:35:00,27.16,27.2,27.13,27.14,9100.0,27.16,27.2,27.13,27.14,9100.0
2011-10-28 11:40:00,27.15,27.16,27.09,27.11,7300.0,27.15,27.16,27.09,27.11,7300.0
2011-10-28 11:45:00,27.11,27.15,27.1,27.1,6700.0,27.11,27.15,27.1,27.1,6700.0
2011-10-28 11:50:00,27.12,27.14,27.08,27.09,7100.0,27.12,27.14,27.08,27.09,7100.0
2011-10-28 11:55:00,27.08,27.09,27.06,27.09,6100.0,27.08,27.09,27.06,27.09,6100.0
2011-10-28 12:00:00,27.08,27.14,27.07,27.13,7100.0,27.08,27.14,27.07,27.13,7100.0
2011-10-28 12:05:00,27.14,27.14,27.14,27.14,5400.0,27.14,27.14,27.14,27.14,5400.0
2011-10-28 12:10:00,27.14,27.18,27.14,27.17,5400.0,27.14,27.18,27.14,27.17,5400.0
2011-10-28 12:15:00,27.18,27.2,27.18,27.18,4200.0,27.18,27.2,27.18,27.18,4200.0
2011-10-28 12:20:00,27.18,27.2,27.18,27.19,6900.0,27.18,27.2,27.18,27.19,6900.0
2011-10-28 12:25:00,27.2,27.2,27.12,27.13,6000.0,27.2,27.2,27.12,27.13,6000.0
2011-10-28 12:30:00,27.14,27.18,27.12,27.17,7000.0,27.14,27.18,27.12,27.17,7000.0
2011-10-28 12:35:00,27.18,27.18,27.15,27.15,11300.0,27.18,27.18,27.15,27.15,11300.0
2011-10-28 12:40:00,27.15,27.16,27.13,27.13,7700.0,27.15,27.16,27.13,27.13,7700.0
2011-10-28 12:45:00,27.13,27.13,27.08,27.1,18200.0,27.13,27.13,27.08,27.1,18200.0
2011-10-28 12:50:00,27.1,27.1,27.04,27.04,7300.0,27.1,27.1,27.04,27.04,7300.0
2011-10-28 12:55:00,27.05,27.11,27.05,27.11,8500.0,27.05,27.11,27.05,27.11,8500.0
2011-10-28 13:00:00,27.11,27.14,27.11,27.13,5700.0,27.11,27.14,27.11,27.13,5700.0
2011-10-28 13:05:00,27.13,27.13,27.06,27.07,11000.0,27.13,27.13,27.06,27.07,11000.0
2011-10-28 13:10:00,27.07,27.09,27.07,27.08,4300.0,27.07,27.09,27.07,27.08,4300.0
2011-10-28 13:15:00,27.09,27.1,27.08,27.1,5400.0,27.09,27.1,27.08,27.1,5400.0
2011-10-28 13:20:00,27.1,27.11,27.09,27.1,8400.0,27.1,27.11,27.09,27.1,8400.0
2011-10-28 13:25:00,27.1,27.12,27.1,27.1,6100.0,27.1,27.12,27.1,27.1,6100.0
2011-10-28 13:30:00,27.1,27.1,27.08,27.1,7300.0,27.1,27.1,27.08,27.1,7300.0
2011-10-28 13:35:00,27.1,27.11,27.08,27.11,28500.0,27.1,27.11,27.08,27.11,28500.0
2011-10-28 13:40:00,27.12,27.15,27.1,27.14,17000.0,27.12,27.15,27.1,27.14,17000.0
2011-10-28 13:45:00,27.14,27.14,27.11,27.14,7700.0,27.14,27.14,27.11,27.14,7700.0
2011-10-28 13:50:00,27.14,27.18,27.14,27.15,34500.0,27.14,27.18,27.14,27.15,34500.0
2011-10-28 13:55:00,27.16,27.2,27.16,27.19,9700.0,27.16,27.2,27.16,27.19,9700.0
2011-10-28 14:00:00,27.19,27.2,27.18,27.18,6900.0,27.19,27.2,27.18,27.18,6900.0
2011-10-28 14:05:00,27.18,27.2,27.13,27.2,13300.0,27.18,27.2,27.13,27.2,13300.0
2011-10-28 14:10:00,27.2,27.21,27.15,27.15,41000.0,27.2,27.21,27.15,27.15,41000.0
2011-10-28 14:15:00,27.15,27.15,27.06,27.09,24400.0,27.15,27.15,27.06,27.09,24400.0
2011-10-28 14:20:00,27.1,27.14,27.1,27.14,4600.0,27.1,27.14,27.1,27.14,4600.0
2011-10-28 14:25:00,27.15,27.16,27.13,27.15,10300.0,27.15,27.16,27.13,27.15,10300.0
2011-10-28 14:30:00,27.15,27.19,27.14,27.18,43900.0,27.15,27.19,27.14,27.18,43900.0
2011-10-28 14:35:00,27.18,27.19,27.14,27.14,31100.0,27.18,27.19,27.14,27.14,31100.0
2011-10-28 14:40:00,27.15,27.15,27.14,27.15,26600.0,27.15,27.15,27.14,27.15,26600.0
2011-10-28 14:45:00,27.15,27.16,27.13,27.13,9100.0,27.15,27.16,27.13,27.13,9100.0
2011-10-28 14:50:00,27.14,27.16,27.11,27.13,10600.0,27.14,27.16,27.11,27.13,10600.0
2011-10-28 14:55:00,27.13,27.13,27.1,27.1,24400.0,27.13,27.13,27.1,27.1,24400.0
2011-10-28 15:00:00,27.1,27.17,27.1,27.16,22800.0,27.1,27.17,27.1,27.16,22800.0
2011-10-28 15:05:00,27.17,27.17,27.14,27.15,15500.0,27.17,27.17,27.14,27.15,15500.0
2011-10-28 15:10:00,27.16,27.18,27.14,27.16,10900.0,27.16,27.18,27.14,27.16,10900.0
2011-10-28 15:15:00,27.16,27.18,27.14,27.15,10500.0,27.16,27.18,27.14,27.15,10500.0
2011-10-28 15:20:00,27.15,27.2,27.15,27.16,10800.0,27.15,27.2,27.15,27.16,10800.0
2011-10-28 15:25:00,27.17,27.19,27.16,27.17,10100.0,27.17,27.19,27.16,27.17,10100.0
2011-10-28 15:30:00,27.17,27.17,27.14,27.17,9200.0,27.17,27.17,27.14,27.17,9200.0
2011-10-28 15:35:00,27.17,27.19,27.13,27.18,15300.0,27.17,27.19,27.13,27.18,15300.0
2011-10-28 15:40:00,27.18,27.21,27.17,27.2,20600.0,27.18,27.21,27.17,27.2,20600.0
2011-10-28 15:45:00,27.2,27.21,27.16,27.21,15400.0,27.2,27.21,27.16,27.21,15400.0
2011-10-28 15:50:00,27.2,27.27,27.2,27.25,17900.0,27.2,27.27,27.2,27.25,17900.0
2011-10-28 15:55:00,27.25,27.25,27.17,27.22,33700.0,27.25,27.25,27.17,27.22,33700.0
2011-10-31 09:30:00,26.76,26.87,26.72,26.75,25600.0,26.76,26.87,26.72,26.75,25600.0
2011-10-31 09:35:00,26.74,26.74,26.61,26.73,11500.0,26.74,26.74,26.61,26.73,11500.0
2011-10-31 09:40:00,26.69,26.74,26.63,26.66,12300.0,26.69,26.74,26.63,26.66,12300.0
2011-10-31 09:45:00,26.66,26.7,26.62,26.7,9500.0,26.66,26.7,26.62,26.7,9500.0
2011-10-31 09:50:00,26.71,26.81,26.7,26.79,10100.0,26.71,26.81,26.7,26.79,10100.0
2011-10-31 09:55:00,26.78,26.81,26.76,26.79,7000.0,26.78,26.81,26.76,26.79,7000.0
2011-10-31 10:00:00,26.78,26.78,26.74,26.74,3400.0,26.78,26.78,26.74,26.74,3400.0
2011-10-31 10:05:00,26.74,26.85,26.74,26.84,5500.0,26.74,26.85,26.74,26.84,5500.0
2011-10-31 10:10:00,26.85,26.93,26.85,26.9,5000.0,26.85,26.93,26.85,26.9,5000.0
2011-10-31 10:15:00,26.91,27.0,26.91,26.95,6700.0,26.91,27.0,26.91,26.95,6700.0
2011-10-31 10:20:00,26.96,26.98,26.93,26.95,2700.0,26.96,26.98,26.93,26.95,2700.0
2011-10-31 10:25:00,26.94,27.0,26.94,27.0,5900.0,26.94,27.0,26.94,27.0,5900.0
2011-10-31 10:30:00,26.99,27.03,26.99,26.99,7000.0,26.99,27.03,26.99,26.99,7000.0
2011-10-31 10:35:00,27.0,27.03,26.99,27.03,9200.0,27.0,27.03,26.99,27.03,9200.0
2011-10-31 10:40:00,27.05,27.05,26.99,26.99,10500.0,27.05,27.05,26.99,26.99,10500.0
2011-10-31 10:45:00,26.99,26.99,26.93,26.93,1900.0,26.99,26.99,26.93,26.93,1900.0
2011-10-31 10:50:00,26.94,27.03,26.94,26.98,9300.0,26.94,27.03,26.94,26.98,9300.0
2011-10-31 10:55:00,26.95,27.0,26.95,26.98,3100.0,26.95,27.0,26.95,26.98,3100.0
2011-10-31 11:00:00,27.0,27.01,26.96,27.0,10700.0,27.0,27.01,26.96,27.0,10700.0
2011-10-31 11:05:00,26.99,27.0,26.98,27.0,4900.0,26.99,27.0,26.98,27.0,4900.0
2011-10-31 11:10:00,27.0,27.0,26.98,26.98,3300.0,27.0,27.0,26.98,26.98,3300.0
2011-10-31 11:15:00,26.97,26.97,26.93,26.96,1900.0,26.97,26.97,26.93,26.96,1900.0
2011-10-31 11:20:00,26.95,26.99,26.95,26.98,2900.0,26.95,26.99,26.95,26.98,2900.0
2011-10-31 11:25:00,27.0,27.0,26.96,26.98,2200.0,27.0,27.0,26.96,26.98,2200.0
2011-10-31 11:30:00,26.98,27.0,26.97,27.0,9300.0,26.98,27.0,26.97,27.0,9300.0
2011-10-31 11:35:00,27.04,27.05,27.0,27.01,12000.0,27.04,27.05,27.0,27.01,12000.0
2011-10-31 11:40:00,27.01,27.08,27.0,27.07,6600.0,27.01,27.08,27.0,27.07,6600.0
2011-10-31 11:45:00,27.07,27.1,27.05,27.1,8100.0,27.07,27.1,27.05,27.1,8100.0
2011-10-31 11:50:00,27.1,27.12,27.08,27.12,7200.0,27.1,27.12,27.08,27.12,7200.0
2011-10-31 11:55:00,27.12,27.12,27.07,27.08,4500.0,27.12,27.12,27.07,27.08,4500.0
2011-10-31 12:00:00,27.06,27.07,27.05,27.07,3200.0,27.06,27.07,27.05,27.07,3200.0
2011-10-31 12:05:00,27.07,27.09,27.06,27.08,3100.0,27.07,27.09,27.06,27.08,3100.0
2011-10-31 12:10:00,27.07,27.1,27.06,27.07,4800.0,27.07,27.1,27.06,27.07,4800.0
2011-10-31 12:15:00,27.05,27.05,27.02,27.03,4400.0,27.05,27.05,27.02,27.03,4400.0
2011-10-31 12:20:00,27.03,27.04,27.02,27.02,3800.0,27.03,27.04,27.02,27.02,3800.0
2011-10-31 12:25:00,27.02,27.03,26.97,26.99,6800.0,27.02,27.03,26.97,26.99,6800.0
2011-10-31 12:30:00,26.99,27.04,26.99,27.04,5500.0,26.99,27.04,26.99,27.04,5500.0
2011-10-31 12:35:00,27.03,27.05,27.03,27.05,4800.0,27.03,27.05,27.03,27.05,4800.0
2011-10-31 12:40:00,27.06,27.07,27.05,27.06,5500.0,27.06,27.07,27.05,27.06,5500.0
2011-10-31 12:45:00,27.04,27.08,27.03,27.07,3400.0,27.04,27.08,27.03,27.07,3400.0
2011-10-31 12:50:00,27.07,27.09,27.06,27.08,4600.0,27.07,27.09,27.06,27.08,4600.0
2011-10-31 12:55:00,27.07,27.1,27.07,27.09,4700.0,27.07,27.1,27.07,27.09,4700.0
2011-10-31 13:00:00,27.09,27.15,27.08,27.12,9200.0,27.09,27.15,27.08,27.12,9200.0
2011-10-31 13:05:00,27.12,27.13,27.12,27.12,3000.0,27.12,27.13,27.12,27.12,3000.0
2011-10-31 13:10:00,27.13,27.15,27.12,27.12,5200.0,27.13,27.15,27.12,27.12,5200.0
2011-10-31 13:15:00,27.12,27.14,27.11,27.12,3100.0,27.12,27.14,27.11,27.12,3100.0
2011-10-31 13:20:00,27.12,27.14,27.1,27.1,3900.0,27.12,27.14,27.1,27.1,3900.0
2011-10-31 13:25:00,27.1,27.11,27.07,27.09,4000.0,27.1,27.11,27.07,27.09,4000.0
2011-10-31 13:30:00,27.09,27.13,27.09,27.13,4500.0,27.09,27.13,27.09,27.13,4500.0
2011-10-31 13:35:00,27.13,27.2,27.13,27.2,7600.0,27.13,27.2,27.13,27.2,7600.0
2011-10-31 13:40:00,27.19,27.21,27.18,27.2,7400.0,27.19,27.21,27.18,27.2,7400.0
2011-10-31 13:45:00,27.2,27.23,27.19,27.22,4600.0,27.2,27.23,27.19,27.22,4600.0
2011-10-31 13:50:00,27.23,27.23,27.2,27.2,3400.0,27.23,27.23,27.2,27.2,3400.0
2011-10-31 13:55:00,27.2,27.22,27.18,27.22,5500.0,27.2,27.22,27.18,27.22,5500.0
2011-10-31 14:00:00,27.2,27.22,27.19,27.21,5000.0,27.2,27.22,27.19,27.21,5000.0
2011-10-31 14:05:00,27.22,27.22,27.18,27.18,2900.0,27.22,27.22,27.18,27.18,2900.0
2011-10-31 14:10:00,27.17,27.17,27.15,27.15,1700.0,27.17,27.17,27.15,27.15,1700.0
2011-10-31 14:15:00,27.15,27.16,27.13,27.16,4800.0,27.15,27.16,27.13,27.16,4800.0
2011-10-31 14:20:00,27.17,27.2,27.15,27.15,4600.0,27.17,27.2,27.15,27.15,4600.0
2011-10-31 14:25:00,27.14,27.16,27.13,27.15,3900.0,27.14,27.16,27.13,27.15,3900.0
2011-10-31 14:30:00,27.15,27.18,27.14,27.18,4000.0,27.15,27.18,27.14,27.18,4000.0
2011-10-31 14:35:00,27.17,27.17,27.1,27.11,6500.0,27.17,27.17,27.1,27.11,6500.0
2011-10-31 14:40:00,27.12,27.15,27.1,27.11,4700.0,27.12,27.15,27.1,27.11,4700.0
2011-10-31 14:45:00,27.12,27.13,27.1,27.12,6700.0,27.12,27.13,27.1,27.12,6700.0
2011-10-31 14:50:00,27.14,27.19,27.13,27.18,7000.0,27.14,27.19,27.13,27.18,7000.0
2011-10-31 14:55:00,27.18,27.21,27.18,27.2,5900.0,27.18,27.21,27.18,27.2,5900.0
2011-10-31 15:00:00,27.2,27.2,27.15,27.15,8500.0,27.2,27.2,27.15,27.15,8500.0
2011-10-31 15:05:00,27.14,27.14,27.08,27.08,6200.0,27.14,27.14,27.08,27.08,6200.0
2011-10-31 15:10:00,27.07,27.09,27.07,27.08,14200.0,27.07,27.09,27.07,27.08,14200.0
2011-10-31 15:15:00,27.07,27.1,27.04,27.04,12300.0,27.07,27.1,27.04,27.04,12300.0
2011-10-31 15:20:00,27.03,27.04,26.96,26.99,23600.0,27.03,27.04,26.96,26.99,23600.0
2011-10-31 15:25:00,26.98,26.99,26.94,26.95,11500.0,26.98,26.99,26.94,26.95,11500.0
2011-10-31 15:30:00,26.95,27.0,26.93,26.99,27100.0,26.95,27.0,26.93,26.99,27100.0
2011-10-31 15:35:00,27.0,27.0,26.98,27.0,26100.0,27.0,27.0,26.98,27.0,26100.0
2011-10-31 15:40:00,27.0,27.0,26.96,26.99,34100.0,27.0,27.0,26.96,26.99,34100.0
2011-10-31 15:45:00,26.98,27.0,26.93,26.98,22600.0,26.98,27.0,26.93,26.98,22600.0
2011-10-31 15:50:00,26.98,26.98,26.91,26.96,34400.0,26.98,26.98,26.91,26.96,34400.0
2011-10-31 15:55:00,26.95,26.96,26.78,26.81,75300.0,26.95,26.96,26.78,26.81,75300.0
2011-11-01 09:30:00,26.03,26.2,25.9,26.2,23400.0,26.03,26.2,25.9,26.2,23400.0
2011-11-01 09:35:00,26.15,26.31,26.15,26.25,19400.0,26.15,26.31,26.15,26.25,19400.0
2011-11-01 09:40:00,26.25,26.38,26.22,26.24,8500.0,26.25,26.38,26.22,26.24,8500.0
2011-11-01 09:45:00,26.25,26.38,26.24,26.29,21900.0,26.25,26.38,26.24,26.29,21900.0
2011-11-01 09:50:00,26.28,26.34,26.24,26.25,9500.0,26.28,26.34,26.24,26.25,9500.0
2011-11-01 09:55:00,26.26,26.33,26.25,26.32,10900.0,26.26,26.33,26.25,26.32,10900.0
2011-11-01 10:00:00,26.3,26.43,26.21,26.43,38400.0,26.3,26.43,26.21,26.43,38400.0
2011-11-01 10:05:00,26.43,26.47,26.39,26.43,17400.0,26.43,26.47,26.39,26.43,17400.0
2011-11-01 10:10:00,26.43,26.51,26.4,26.47,16200.0,26.43,26.51,26.4,26.47,16200.0
2011-11-01 10:15:00,26.47,26.49,26.42,26.45,16300.0,26.47,26.49,26.42,26.45,16300.0
2011-11-01 10:20:00,26.45,26.48,26.39,26.48,14800.0,26.45,26.48,26.39,26.48,14800.0
2011-11-01 10:25:00,26.47,26.57,26.47,26.5,22000.0,26.47,26.57,26.47,26.5,22000.0
2011-11-01 10:30:00,26.5,26.54,26.46,26.54,9400.0,26.5,26.54,26.46,26.54,9400.0
2011-11-01 10:35:00,26.54,26.59,26.52,26.55,13100.0,26.54,26.59,26.52,26.55,13100.0
2011-11-01 10:40:00,26.55,26.56,26.49,26.51,17000.0,26.55,26.56,26.49,26.51,17000.0
2011-11-01 10:45:00,26.5,26.52,26.46,26.48,10100.0,26.5,26.52,26.46,26.48,10100.0
2011-11-01 10:50:00,26.49,26.53,26.47,26.49,5600.0,26.49,26.53,26.47,26.49,5600.0
2011-11-01 10:55:00,26.5,26.54,26.5,26.52,11200.0,26.5,26.54,26.5,26.52,11200.0
2011-11-01 11:00:00,26.52,26.54,26.44,26.44,9100.0,26.52,26.54,26.44,26.44,9100.0
2011-11-01 11:05:00,26.44,26.45,26.42,26.44,7900.0,26.44,26.45,26.42,26.44,7900.0
2011-11-01 11:10:00,26.43,26.48,26.43,26.47,5100.0,26.43,26.48,26.43,26.47,5100.0
2011-11-01 11:15:00,26.47,26.5,26.43,26.46,11200.0,26.47,26.5,26.43,26.46,11200.0
2011-11-01 11:20:00,26.47,26.47,26.42,26.42,7300.0,26.47,26.47,26.42,26.42,7300.0
2011-11-01 11:25:00,26.43,26.45,26.36,26.39,14400.0,26.43,26.45,26.36,26.39,14400.0
2011-11-01 11:30:00,26.37,26.38,26.31,26.33,7400.0,26.37,26.38,26.31,26.33,7400.0
2011-11-01 11:35:00,26.32,26.34,26.29,26.31,13300.0,26.32,26.34,26.29,26.31,13300.0
2011-11-01 11:40:00,26.31,26.31,26.25,26.26,8400.0,26.31,26.31,26.25,26.26,8400.0
2011-11-01 11:45:00,26.27,26.3,26.19,26.22,8700.0,26.27,26.3,26.19,26.22,8700.0
2011-11-01 11:50:00,26.25,26.25,26.19,26.2,7700.0,26.25,26.25,26.19,26.2,7700.0
2011-11-01 11:55:00,26.21,26.25,26.19,26.22,16900.0,26.21,26.25,26.19,26.22,16900.0
2011-11-01 12:00:00,26.21,26.24,26.15,26.18,22200.0,26.21,26.24,26.15,26.18,22200.0
2011-11-01 12:05:00,26.18,26.25,26.15,26.24,17100.0,26.18,26.25,26.15,26.24,17100.0
2011-11-01 12:10:00,26.24,26.31,26.22,26.27,10200.0,26.24,26.31,26.22,26.27,10200.0
2011-11-01 12:15:00,26.27,26.27,26.18,26.21,16300.0,26.27,26.27,26.18,26.21,16300.0
2011-11-01 12:20:00,26.19,26.2,26.15,26.18,15300.0,26.19,26.2,26.15,26.18,15300.0
2011-11-01 12:25:00,26.18,26.24,26.18,26.19,9700.0,26.18,26.24,26.18,26.19,9700.0
2011-11-01 12:30:00,26.18,26.25,26.18,26.23,13700.0,26.18,26.25,26.18,26.23,13700.0
2011-11-01 12:35:00,26.24,26.28,26.21,26.25,9900.0,26.24,26.28,26.21,26.25,9900.0
2011-11-01 12:40:00,26.25,26.25,26.16,26.18,21600.0,26.25,26.25,26.16,26.18,21600.0
2011-11-01 12:45:00,26.18,26.23,26.15,26.15,24200.0,26.18,26.23,26.15,26.15,24200.0
2011-11-01 12:50:00,26.14,26.18,26.14,26.14,12300.0,26.14,26.18,26.14,26.14,12300.0
2011-11-01 12:55:00,26.15,26.2,26.14,26.18,11700.0,26.15,26.2,26.14,26.18,11700.0
2011-11-01 13:00:00,26.17,26.23,26.13,26.22,38500.0,26.17,26.23,26.13,26.22,38500.0
2011-11-01 13:05:00,26.22,26.27,26.22,26.22,17300.0,26.22,26.27,26.22,26.22,17300.0
2011-11-01 13:10:00,26.21,26.28,26.21,26.25,11800.0,26.21,26.28,26.21,26.25,11800.0
2011-11-01 13:15:00,26.26,26.28,26.19,26.22,14700.0,26.26,26.28,26.19,26.22,14700.0
2011-11-01 13:20:00,26.21,26.22,26.15,26.17,11600.0,26.21,26.22,26.15,26.17,11600.0
2011-11-01 13:25:00,26.18,26.36,26.17,26.32,15200.0,26.18,26.36,26.17,26.32,15200.0
2011-11-01 13:30:00,26.33,26.38,26.29,26.38,29500.0,26.33,26.38,26.29,26.38,29500.0
2011-11-01 13:35:00,26.39,26.43,26.32,26.34,20200.0,26.39,26.43,26.32,26.34,20200.0
2011-11-01 13:40:00,26.34,26.4,26.34,26.38,17500.0,26.34,26.4,26.34,26.38,17500.0
2011-11-01 13:45:00,26.37,26.47,26.36,26.41,19200.0,26.37,26.47,26.36,26.41,19200.0
2011-11-01 13:50:00,26.42,26.47,26.37,26.39,16300.0,26.42,26.47,26.37,26.39,16300.0
2011-11-01 13:55:00,26.38,26.38,26.29,26.33,15200.0,26.38,26.38,26.29,26.33,15200.0
2011-11-01 14:00:00,26.32,26.36,26.28,26.31,14300.0,26.32,26.36,26.28,26.31,14300.0
2011-11-01 14:05:00,26.3,26.38,26.29,26.37,12500.0,26.3,26.38,26.29,26.37,12500.0
2011-11-01 14:10:00,26.36,26.38,26.29,26.36,10800.0,26.36,26.38,26.29,26.36,10800.0
2011-11-01 14:15:00,26.36,26.37,26.28,26.29,12700.0,26.36,26.37,26.28,26.29,12700.0
2011-11-01 14:20:00,26.3,26.37,26.3,26.37,17900.0,26.3,26.37,26.3,26.37,17900.0
2011-11-01 14:25:00,26.38,26.4,26.36,26.37,16500.0,26.38,26.4,26.36,26.37,16500.0
2011-11-01 14:30:00,26.36,26.37,26.33,26.34,9700.0,26.36,26.37,26.33,26.34,9700.0
2011-11-01 14:35:00,26.34,26.35,26.25,26.26,11700.0,26.34,26.35,26.25,26.26,11700.0
2011-11-01 14:40:00,26.26,26.32,26.25,26.31,16100.0,26.26,26.32,26.25,26.31,16100.0
2011-11-01 14:45:00,26.3,26.34,26.29,26.29,8500.0,26.3,26.34,26.29,26.29,8500.0
2011-11-01 14:50:00,26.29,26.32,26.17,26.2,13600.0,26.29,26.32,26.17,26.2,13600.0
2011-11-01 14:55:00,26.2,26.2,26.14,26.17,10800.0,26.2,26.2,26.14,26.17,10800.0
2011-11-01 15:00:00,26.17,26.19,26.07,26.08,11700.0,26.17,26.19,26.07,26.08,11700.0
2011-11-01 15:05:00,26.09,26.12,26.07,26.1,17100.0,26.09,26.12,26.07,26.1,17100.0
2011-11-01 15:10:00,26.09,26.19,26.09,26.18,10500.0,26.09,26.19,26.09,26.18,10500.0
2011-11-01 15:15:00,26.18,26.18,26.1,26.15,13300.0,26.18,26.18,26.1,26.15,13300.0
2011-11-01 15:20:00,26.15,26.16,26.07,26.09,12300.0,26.15,26.16,26.07,26.09,12300.0
2011-11-01 15:25:00,26.1,26.15,26.09,26.14,13700.0,26.1,26.15,26.09,26.14,13700.0
2011-11-01 15:30:00,26.13,26.21,26.12,26.16,20900.0,26.13,26.21,26.12,26.16,20900.0
2011-11-01 15:35:00,26.16,26.23,26.15,26.23,22000.0,26.16,26.23,26.15,26.23,22000.0
2011-11-01 15:40:00,26.23,26.23,26.08,26.1,32100.0,26.23,26.23,26.08,26.1,32100.0
2011-11-01 15:45:00,26.09,26.12,26.0,26.09,54400.0,26.09,26.12,26.0,26.09,54400.0
2011-11-01 15:50:00,26.08,26.08,26.0,26.05,45100.0,26.08,26.08,26.0,26.05,45100.0
2011-11-01 15:55:00,26.05,26.11,26.04,26.08,64700.0,26.05,26.11,26.04,26.08,64700.0
2011-11-02 09:30:00,26.41,26.42,26.38,26.41,8300.0,26.41,26.42,26.38,26.41,8300.0
2011-11-02 09:35:00,26.4,26.4,26.29,26.31,8100.0,26.4,26.4,26.29,26.31,8100.0
2011-11-02 09:40:00,26.31,26.44,26.31,26.43,5000.0,26.31,26.44,26.31,26.43,5000.0
2011-11-02 09:45:00,26.43,26.44,26.39,26.39,5500.0,26.43,26.44,26.39,26.39,5500.0
2011-11-02 09:50:00,26.39,26.39,26.35,26.35,2800.0,26.39,26.39,26.35,26.35,2800.0
2011-11-02 09:55:00,26.33,26.36,26.29,26.3,5600.0,26.33,26.36,26.29,26.3,5600.0
2011-11-02 10:00:00,26.32,26.36,26.3,26.32,3800.0,26.32,26.36,26.3,26.32,3800.0
2011-11-02 10:05:00,26.32,26.33,26.3,26.32,5300.0,26.32,26.33,26.3,26.32,5300.0
2011-11-02 10:10:00,26.32,26.37,26.32,26.37,2600.0,26.32,26.37,26.32,26.37,2600.0
2011-11-02 10:15:00,26.35,26.37,26.35,26.37,5800.0,26.35,26.37,26.35,26.37,5800.0
2011-11-02 10:20:00,26.37,26.38,26.36,26.36,3800.0,26.37,26.38,26.36,26.36,3800.0
2011-11-02 10:25:00,26.37,26.42,26.37,26.41,5000.0,26.37,26.42,26.37,26.41,5000.0
2011-11-02 10:30:00,26.41,26.45,26.41,26.42,6800.0,26.41,26.45,26.41,26.42,6800.0
2011-11-02 10:35:00,26.43,26.5,26.43,26.49,6100.0,26.43,26.5,26.43,26.49,6100.0
2011-11-02 10:40:00,26.49,26.54,26.49,26.53,6000.0,26.49,26.54,26.49,26.53,6000.0
2011-11-02 10:45:00,26.53,26.59,26.53,26.59,5300.0,26.53,26.59,26.53,26.59,5300.0
2011-11-02 10:50:00,26.6,26.7,26.6,26.69,12100.0,26.6,26.7,26.6,26.69,12100.0
2011-11-02 10:55:00,26.68,26.72,26.68,26.71,8900.0,26.68,26.72,26.68,26.71,8900.0
2011-11-02 11:00:00,26.71,26.76,26.71,26.73,13100.0,26.71,26.76,26.71,26.73,13100.0
2011-11-02 11:05:00,26.72,26.77,26.72,26.76,7400.0,26.72,26.77,26.72,26.76,7400.0
2011-11-02 11:10:00,26.77,26.78,26.73,26.73,1700.0,26.77,26.78,26.73,26.73,1700.0
2011-11-02 11:15:00,26.73,26.75,26.72,26.75,2300.0,26.73,26.75,26.72,26.75,2300.0
2011-11-02 11:20:00,26.75,26.77,26.74,26.76,3200.0,26.75,26.77,26.74,26.76,3200.0
2011-11-02 11:25:00,26.75,26.76,26.73,26.73,4200.0,26.75,26.76,26.73,26.73,4200.0
2011-11-02 11:30:00,26.75,26.75,26.72,26.72,3500.0,26.75,26.75,26.72,26.72,3500.0
2011-11-02 11:35:00,26.71,26.72,26.67,26.71,18300.0,26.71,26.72,26.67,26.71,18300.0
2011-11-02 11:40:00,26.71,26.72,26.68,26.72,7400.0,26.71,26.72,26.68,26.72,7400.0
2011-11-02 11:45:00,26.7,26.73,26.7,26.71,4500.0,26.7,26.73,26.7,26.71,4500.0
2011-11-02 11:50:00,26.69,26.69,26.64,26.65,2900.0,26.69,26.69,26.64,26.65,2900.0
2011-11-02 11:55:00,26.64,26.67,26.62,26.64,25900.0,26.64,26.67,26.62,26.64,25900.0
2011-11-02 12:00:00,26.66,26.66,26.62,26.64,5400.0,26.66,26.66,26.62,26.64,5400.0
2011-11-02 12:05:00,26.64,26.65,26.63,26.63,2400.0,26.64,26.65,26.63,26.63,2400.0
2011-11-02 12:10:00,26.64,26.66,26.64,26.65,1900.0,26.64,26.66,26.64,26.65,1900.0
2011-11-02 12:15:00,26.63,26.65,26.61,26.62,4400.0,26.63,26.65,26.61,26.62,4400.0
2011-11-02 12:20:00,26.61,26.64,26.61,26.64,4200.0,26.61,26.64,26.61,26.64,4200.0
2011-11-02 12:25:00,26.63,26.67,26.59,26.61,8200.0,26.63,26.67,26.59,26.61,8200.0
2011-11-02 12:30:00,26.63,26.65,26.56,26.56,9600.0,26.63,26.65,26.56,26.56,9600.0
2011-11-02 12:35:00,26.55,26.65,26.55,26.64,3000.0,26.55,26.65,26.55,26.64,3000.0
2011-11-02 12:40:00,26.65,26.69,26.57,26.59,3200.0,26.65,26.69,26.57,26.59,3200.0
2011-11-02 12:45:00,26.58,26.6,26.57,26.58,2600.0,26.58,26.6,26.57,26.58,2600.0
2011-11-02 12:50:00,26.56,26.57,26.55,26.56,1100.0,26.56,26.57,26.55,26.56,1100.0
2011-11-02 12:55:00,26.55,26.57,26.5,26.52,4200.0,26.55,26.57,26.5,26.52,4200.0
2011-11-02 13:00:00,26.52,26.53,26.44,26.5,22600.0,26.52,26.53,26.44,26.5,22600.0
2011-11-02 13:05:00,26.48,26.49,26.43,26.44,6700.0,26.48,26.49,26.43,26.44,6700.0
2011-11-02 13:10:00,26.43,26.49,26.42,26.43,5300.0,26.43,26.49,26.42,26.43,5300.0
2011-11-02 13:15:00,26.43,26.43,26.41,26.43,2600.0,26.43,26.43,26.41,26.43,2600.0
2011-11-02 13:20:00,26.41,26.41,26.37,26.39,5200.0,26.41,26.41,26.37,26.39,5200.0
2011-11-02 13:25:00,26.38,26.41,26.38,26.41,2600.0,26.38,26.41,26.38,26.41,2600.0
2011-11-02 13:30:00,26.4,26.45,26.38,26.43,6300.0,26.4,26.45,26.38,26.43,6300.0
2011-11-02 13:35:00,26.44,26.46,26.44,26.46,3300.0,26.44,26.46,26.44,26.46,3300.0
2011-11-02 13:40:00,26.46,26.48,26.45,26.48,5100.0,26.46,26.48,26.45,26.48,5100.0
2011-11-02 13:45:00,26.49,26.54,26.49,26.53,5500.0,26.49,26.54,26.49,26.53,5500.0
2011-11-02 13:50:00,26.54,26.54,26.49,26.49,3800.0,26.54,26.54,26.49,26.49,3800.0
2011-11-02 13:55:00,26.48,26.5,26.48,26.48,3700.0,26.48,26.5,26.48,26.48,3700.0
2011-11-02 14:00:00,26.49,26.49,26.44,26.49,10300.0,26.49,26.49,26.44,26.49,10300.0
2011-11-02 14:05:00,26.48,26.53,26.46,26.46,9100.0,26.48,26.53,26.46,26.46,9100.0
2011-11-02 14:10:00,26.45,26.46,26.41,26.44,18100.0,26.45,26.46,26.41,26.44,18100.0
2011-11-02 14:15:00,26.43,26.46,26.42,26.43,18000.0,26.43,26.46,26.42,26.43,18000.0
2011-11-02 14:20:00,26.45,26.5,26.45,26.46,5100.0,26.45,26.5,26.45,26.46,5100.0
2011-11-02 14:25:00,26.45,26.5,26.45,26.5,7400.0,26.45,26.5,26.45,26.5,7400.0
2011-11-02 14:30:00,26.49,26.55,26.47,26.54,9500.0,26.49,26.55,26.47,26.54,9500.0
2011-11-02 14:35:00,26.55,26.58,26.54,26.54,7300.0,26.55,26.58,26.54,26.54,7300.0
2011-11-02 14:40:00,26.55,26.55,26.49,26.49,6200.0,26.55,26.55,26.49,26.49,6200.0
2011-11-02 14:45:00,26.49,26.55,26.49,26.54,12200.0,26.49,26.55,26.49,26.54,12200.0
2011-11-02 14:50:00,26.54,26.56,26.51,26.52,7300.0,26.54,26.56,26.51,26.52,7300.0
2011-11-02 14:55:00,26.52,26.58,26.52,26.57,7300.0,26.52,26.58,26.52,26.57,7300.0
2011-11-02 15:00:00,26.58,26.59,26.56,26.56,14400.0,26.58,26.59,26.56,26.56,14400.0
2011-11-02 15:05:00,26.57,26.61,26.56,26.57,17300.0,26.57,26.61,26.56,26.57,17300.0
2011-11-02 15:10:00,26.56,26.59,26.54,26.57,9900.0,26.56,26.59,26.54,26.57,9900.0
2011-11-02 15:15:00,26.56,26.6,26.55,26.59,6900.0,26.56,26.6,26.55,26.59,6900.0
2011-11-02 15:20:00,26.59,26.67,26.58,26.65,18400.0,26.59,26.67,26.58,26.65,18400.0
2011-11-02 15:25:00,26.65,26.65,26.59,26.63,13700.0,26.65,26.65,26.59,26.63,13700.0
2011-11-02 15:30:00,26.63,26.65,26.52,26.55,11400.0,26.63,26.65,26.52,26.55,11400.0
2011-11-02 15:35:00,26.54,26.6,26.54,26.6,8700.0,26.54,26.6,26.54,26.6,8700.0
2011-11-02 15:40:00,26.6,26.62,26.55,26.58,19000.0,26.6,26.62,26.55,26.58,19000.0
2011-11-02 15:45:00,26.58,26.61,26.55,26.58,35000.0,26.58,26.61,26.55,26.58,35000.0
2011-11-02 15:50:00,26.57,26.59,26.54,26.55,24100.0,26.57,26.59,26.54,26.55,24100.0
2011-11-02 15:55:00,26.55,26.63,26.55,26.61,46200.0,26.55,26.63,26.55,26.61,46200.0
2011-11-03 09:30:00,26.8,26.97,26.61,26.93,8100.0,26.8,26.97,26.61,26.93,8100.0
2011-11-03 09:35:00,26.95,26.99,26.91,26.95,6900.0,26.95,26.99,26.91,26.95,6900.0
2011-11-03 09:40:00,26.95,26.99,26.93,26.98,8400.0,26.95,26.99,26.93,26.98,8400.0
2011-11-03 09:45:00,26.98,26.99,26.94,26.94,6600.0,26.98,26.99,26.94,26.94,6600.0
2011-11-03 09:50:00,26.95,26.95,26.84,26.87,8500.0,26.95,26.95,26.84,26.87,8500.0
2011-11-03 09:55:00,26.86,26.93,26.82,26.91,7700.0,26.86,26.93,26.82,26.91,7700.0
2011-11-03 10:00:00,26.9,26.91,26.65,26.7,25600.0,26.9,26.91,26.65,26.7,25600.0
2011-11-03 10:05:00,26.72,26.82,26.69,26.79,11800.0,26.72,26.82,26.69,26.79,11800.0
2011-11-03 10:10:00,26.81,26.86,26.76,26.86,9200.0,26.81,26.86,26.76,26.86,9200.0
2011-11-03 10:15:00,26.86,26.93,26.85,26.93,7000.0,26.86,26.93,26.85,26.93,7000.0
2011-11-03 10:20:00,26.95,26.96,26.9,26.9,6400.0,26.95,26.96,26.9,26.9,6400.0
2011-11-03 10:25:00,26.92,26.97,26.89,26.94,8800.0,26.92,26.97,26.89,26.94,8800.0
2011-11-03 10:30:00,26.94,26.99,26.94,26.98,10300.0,26.94,26.99,26.94,26.98,10300.0
2011-11-03 10:35:00,26.97,27.0,26.96,26.98,2400.0,26.97,27.0,26.96,26.98,2400.0
2011-11-03 10:40:00,27.0,27.11,27.0,27.09,23600.0,27.0,27.11,27.0,27.09,23600.0
2011-11-03 10:45:00,27.11,27.24,27.11,27.19,21700.0,27.11,27.24,27.11,27.19,21700.0
2011-11-03 10:50:00,27.18,27.19,27.12,27.15,15100.0,27.18,27.19,27.12,27.15,15100.0
2011-11-03 10:55:00,27.17,27.21,27.1,27.1,11400.0,27.17,27.21,27.1,27.1,11400.0
2011-11-03 11:00:00,27.1,27.14,27.06,27.08,16100.0,27.1,27.14,27.06,27.08,16100.0
2011-11-03 11:05:00,27.08,27.12,27.06,27.09,9200.0,27.08,27.12,27.06,27.09,9200.0
2011-11-03 11:10:00,27.1,27.17,27.1,27.16,5500.0,27.1,27.17,27.1,27.16,5500.0
2011-11-03 11:15:00,27.17,27.25,27.17,27.24,10400.0,27.17,27.25,27.17,27.24,10400.0
2011-11-03 11:20:00,27.25,27.27,27.19,27.24,23400.0,27.25,27.27,27.19,27.24,23400.0
2011-11-03 11:25:00,27.23,27.26,27.21,27.22,9900.0,27.23,27.26,27.21,27.22,9900.0
2011-11-03 11:30:00,27.23,27.24,27.16,27.2,13700.0,27.23,27.24,27.16,27.2,13700.0
2011-11-03 11:35:00,27.2,27.2,27.15,27.16,13600.0,27.2,27.2,27.15,27.16,13600.0
2011-11-03 11:40:00,27.17,27.18,27.11,27.11,10700.0,27.17,27.18,27.11,27.11,10700.0
2011-11-03 11:45:00,27.11,27.13,27.07,27.13,19400.0,27.11,27.13,27.07,27.13,19400.0
2011-11-03 11:50:00,27.14,27.2,27.14,27.19,5100.0,27.14,27.2,27.14,27.19,5100.0
2011-11-03 11:55:00,27.18,27.19,27.06,27.06,11400.0,27.18,27.19,27.06,27.06,11400.0
2011-11-03 12:00:00,27.05,27.05,27.01,27.02,11200.0,27.05,27.05,27.01,27.02,11200.0
2011-11-03 12:05:00,27.02,27.09,26.97,27.08,11800.0,27.02,27.09,26.97,27.08,11800.0
2011-11-03 12:10:00,27.09,27.12,27.09,27.11,7200.0,27.09,27.12,27.09,27.11,7200.0
2011-11-03 12:15:00,27.11,27.15,27.11,27.14,6300.0,27.11,27.15,27.11,27.14,6300.0
2011-11-03 12:20:00,27.14,27.19,27.13,27.19,7300.0,27.14,27.19,27.13,27.19,7300.0
2011-11-03 12:25:00,27.18,27.2,27.14,27.16,29600.0,27.18,27.2,27.14,27.16,29600.0
2011-11-03 12:30:00,27.16,27.17,27.14,27.15,5700.0,27.16,27.17,27.14,27.15,5700.0
2011-11-03 12:35:00,27.15,27.17,27.11,27.12,11700.0,27.15,27.17,27.11,27.12,11700.0
2011-11-03 12:40:00,27.12,27.16,27.12,27.16,4700.0,27.12,27.16,27.12,27.16,4700.0
2011-11-03 12:45:00,27.17,27.26,27.17,27.25,38200.0,27.17,27.26,27.17,27.25,38200.0
2011-11-03 12:50:00,27.25,27.28,27.23,27.27,28600.0,27.25,27.28,27.23,27.27,28600.0
2011-11-03 12:55:00,27.27,27.3,27.27,27.29,7800.0,27.27,27.3,27.27,27.29,7800.0
2011-11-03 13:00:00,27.29,27.35,27.29,27.31,18000.0,27.29,27.35,27.29,27.31,18000.0
2011-11-03 13:05:00,27.29,27.33,27.28,27.33,6000.0,27.29,27.33,27.28,27.33,6000.0
2011-11-03 13:10:00,27.34,27.38,27.34,27.37,11400.0,27.34,27.38,27.34,27.37,11400.0
2011-11-03 13:15:00,27.37,27.39,27.37,27.39,5300.0,27.37,27.39,27.37,27.39,5300.0
2011-11-03 13:20:00,27.39,27.42,27.36,27.38,9600.0,27.39,27.42,27.36,27.38,9600.0
2011-11-03 13:25:00,27.39,27.39,27.36,27.36,12300.0,27.39,27.39,27.36,27.36,12300.0
2011-11-03 13:30:00,27.34,27.35,27.31,27.32,5900.0,27.34,27.35,27.31,27.32,5900.0
2011-11-03 13:35:00,27.33,27.37,27.33,27.37,5000.0,27.33,27.37,27.33,27.37,5000.0
2011-11-03 13:40:00,27.37,27.39,27.35,27.36,11800.0,27.37,27.39,27.35,27.36,11800.0
2011-11-03 13:45:00,27.35,27.4,27.35,27.4,5300.0,27.35,27.4,27.35,27.4,5300.0
2011-11-03 13:50:00,27.4,27.4,27.36,27.37,11700.0,27.4,27.4,27.36,27.37,11700.0
2011-11-03 13:55:00,27.38,27.4,27.34,27.34,11600.0,27.38,27.4,27.34,27.34,11600.0
2011-11-03 14:00:00,27.34,27.38,27.32,27.37,12500.0,27.34,27.38,27.32,27.37,12500.0
2011-11-03 14:05:00,27.37,27.44,27.37,27.43,16700.0,27.37,27.44,27.37,27.43,16700.0
2011-11-03 14:10:00,27.44,27.44,27.36,27.4,13900.0,27.44,27.44,27.36,27.4,13900.0
2011-11-03 14:15:00,27.4,27.44,27.32,27.33,40200.0,27.4,27.44,27.32,27.33,40200.0
2011-11-03 14:20:00,27.33,27.33,27.28,27.29,14700.0,27.33,27.33,27.28,27.29,14700.0
2011-11-03 14:25:00,27.28,27.28,27.22,27.25,26700.0,27.28,27.28,27.22,27.25,26700.0
2011-11-03 14:30:00,27.25,27.26,27.22,27.23,23100.0,27.25,27.26,27.22,27.23,23100.0
2011-11-03 14:35:00,27.23,27.25,27.22,27.25,15300.0,27.23,27.25,27.22,27.25,15300.0
2011-11-03 14:40:00,27.24,27.26,27.23,27.23,16000.0,27.24,27.26,27.23,27.23,16000.0
2011-11-03 14:45:00,27.22,27.23,27.19,27.19,17700.0,27.22,27.23,27.19,27.19,17700.0
2011-11-03 14:50:00,27.19,27.2,27.18,27.2,7500.0,27.19,27.2,27.18,27.2,7500.0
2011-11-03 14:55:00,27.19,27.21,27.19,27.19,14000.0,27.19,27.21,27.19,27.19,14000.0
2011-11-03 15:00:00,27.18,27.21,27.18,27.2,23000.0,27.18,27.21,27.18,27.2,23000.0
2011-11-03 15:05:00,27.19,27.22,27.19,27.22,18500.0,27.19,27.22,27.19,27.22,18500.0
2011-11-03 15:10:00,27.22,27.24,27.18,27.2,32100.0,27.22,27.24,27.18,27.2,32100.0
2011-11-03 15:15:00,27.22,27.25,27.2,27.25,21500.0,27.22,27.25,27.2,27.25,21500.0
2011-11-03 15:20:00,27.26,27.28,27.22,27.28,33500.0,27.26,27.28,27.22,27.28,33500.0
2011-11-03 15:25:00,27.29,27.3,27.27,27.3,17600.0,27.29,27.3,27.27,27.3,17600.0
2011-11-03 15:30:00,27.3,27.36,27.29,27.35,22000.0,27.3,27.36,27.29,27.35,22000.0
2011-11-03 15:35:00,27.36,27.38,27.33,27.34,28600.0,27.36,27.38,27.33,27.34,28600.0
2011-11-03 15:40:00,27.34,27.36,27.33,27.35,29300.0,27.34,27.36,27.33,27.35,29300.0
2011-11-03 15:45:00,27.34,27.35,27.3,27.33,31900.0,27.34,27.35,27.3,27.33,31900.0
2011-11-03 15:50:00,27.33,27.38,27.31,27.33,37300.0,27.33,27.38,27.31,27.33,37300.0
2011-11-03 15:55:00,27.33,27.37,27.31,27.33,34300.0,27.33,27.37,27.31,27.33,34300.0
2011-11-04 09:30:00,27.12,27.2,27.07,27.14,5100.0,27.12,27.2,27.07,27.14,5100.0
2011-11-04 09:35:00,27.18,27.21,27.15,27.17,7000.0,27.18,27.21,27.15,27.17,7000.0
2011-11-04 09:40:00,27.13,27.16,27.08,27.13,3000.0,27.13,27.16,27.08,27.13,3000.0
2011-11-04 09:45:00,27.14,27.23,27.14,27.18,5300.0,27.14,27.23,27.14,27.18,5300.0
2011-11-04 09:50:00,27.17,27.25,27.11,27.11,28100.0,27.17,27.25,27.11,27.11,28100.0
2011-11-04 09:55:00,27.12,27.13,27.05,27.05,4200.0,27.12,27.13,27.05,27.05,4200.0
2011-11-04 10:00:00,27.08,27.11,27.07,27.1,5000.0,27.08,27.11,27.07,27.1,5000.0
2011-11-04 10:05:00,27.1,27.12,27.08,27.1,6600.0,27.1,27.12,27.08,27.1,6600.0
2011-11-04 10:10:00,27.1,27.16,27.1,27.12,4200.0,27.1,27.16,27.1,27.12,4200.0
2011-11-04 10:15:00,27.14,27.14,27.08,27.09,5600.0,27.14,27.14,27.08,27.09,5600.0
2011-11-04 10:20:00,27.08,27.08,27.0,27.03,3300.0,27.08,27.08,27.0,27.03,3300.0
2011-11-04 10:25:00,27.03,27.06,27.01,27.01,3500.0,27.03,27.06,27.01,27.01,3500.0
2011-11-04 10:30:00,26.99,27.01,26.96,26.98,3800.0,26.99,27.01,26.96,26.98,3800.0
2011-11-04 10:35:00,26.99,26.99,26.96,26.96,2300.0,26.99,26.99,26.96,26.96,2300.0
2011-11-04 10:40:00,26.97,27.04,26.96,27.04,11600.0,26.97,27.04,26.96,27.04,11600.0
2011-11-04 10:45:00,27.04,27.07,27.02,27.07,6900.0,27.04,27.07,27.02,27.07,6900.0
2011-11-04 10:50:00,27.07,27.08,27.01,27.05,45400.0,27.07,27.08,27.01,27.05,45400.0
2011-11-04 10:55:00,27.05,27.11,27.05,27.1,14500.0,27.05,27.11,27.05,27.1,14500.0
2011-11-04 11:00:00,27.11,27.16,27.1,27.13,6500.0,27.11,27.16,27.1,27.13,6500.0
2011-11-04 11:05:00,27.13,27.16,27.07,27.08,11400.0,27.13,27.16,27.07,27.08,11400.0
2011-11-04 11:10:00,27.08,27.09,27.06,27.08,8900.0,27.08,27.09,27.06,27.08,8900.0
2011-11-04 11:15:00,27.08,27.08,27.02,27.04,9900.0,27.08,27.08,27.02,27.04,9900.0
2011-11-04 11:20:00,27.03,27.06,27.01,27.03,4500.0,27.03,27.06,27.01,27.03,4500.0
2011-11-04 11:25:00,27.03,27.03,26.99,27.01,12300.0,27.03,27.03,26.99,27.01,12300.0
2011-11-04 11:30:00,27.02,27.03,27.0,27.02,6500.0,27.02,27.03,27.0,27.02,6500.0
2011-11-04 11:35:00,27.02,27.02,26.99,27.01,6500.0,27.02,27.02,26.99,27.01,6500.0
2011-11-04 11:40:00,27.01,27.01,26.98,27.0,11900.0,27.01,27.01,26.98,27.0,11900.0
2011-11-04 11:45:00,27.0,27.03,26.99,27.01,12100.0,27.0,27.03,26.99,27.01,12100.0
2011-11-04 11:50:00,27.01,27.01,26.98,26.98,5000.0,27.01,27.01,26.98,26.98,5000.0
2011-11-04 11:55:00,26.98,27.01,26.98,27.01,5200.0,26.98,27.01,26.98,27.01,5200.0
2011-11-04 12:00:00,27.01,27.05,27.0,27.05,12200.0,27.01,27.05,27.0,27.05,12200.0
2011-11-04 12:05:00,27.05,27.06,27.0,27.01,6300.0,27.05,27.06,27.0,27.01,6300.0
2011-11-04 12:10:00,27.02,27.06,27.02,27.06,5400.0,27.02,27.06,27.02,27.06,5400.0
2011-11-04 12:15:00,27.06,27.06,27.05,27.06,7900.0,27.06,27.06,27.05,27.06,7900.0
2011-11-04 12:20:00,27.06,27.07,27.05,27.06,2800.0,27.06,27.07,27.05,27.06,2800.0
2011-11-04 12:25:00,27.07,27.07,27.05,27.06,12800.0,27.07,27.07,27.05,27.06,12800.0
2011-11-04 12:30:00,27.07,27.07,27.05,27.07,9600.0,27.07,27.07,27.05,27.07,9600.0
2011-11-04 12:35:00,27.06,27.06,27.04,27.05,12500.0,27.06,27.06,27.04,27.05,12500.0
2011-11-04 12:40:00,27.06,27.06,27.01,27.01,11000.0,27.06,27.06,27.01,27.01,11000.0
2011-11-04 12:45:00,27.02,27.02,27.0,27.0,7400.0,27.02,27.02,27.0,27.0,7400.0
2011-11-04 12:50:00,27.01,27.03,27.01,27.03,4500.0,27.01,27.03,27.01,27.03,4500.0
2011-11-04 12:55:00,27.02,27.03,27.0,27.03,5000.0,27.02,27.03,27.0,27.03,5000.0
2011-11-04 13:00:00,27.03,27.03,27.02,27.02,4400.0,27.03,27.03,27.02,27.02,4400.0
2011-11-04 13:05:00,27.02,27.03,27.01,27.03,5400.0,27.02,27.03,27.01,27.03,5400.0
2011-11-04 13:10:00,27.03,27.1,27.03,27.09,12900.0,27.03,27.1,27.03,27.09,12900.0
2011-11-04 13:15:00,27.1,27.11,27.08,27.1,6600.0,27.1,27.11,27.08,27.1,6600.0
2011-11-04 13:20:00,27.1,27.11,27.06,27.07,8100.0,27.1,27.11,27.06,27.07,8100.0
2011-11-04 13:25:00,27.07,27.08,27.07,27.08,2500.0,27.07,27.08,27.07,27.08,2500.0
2011-11-04 13:30:00,27.08,27.08,27.07,27.07,3800.0,27.08,27.08,27.07,27.07,3800.0
2011-11-04 13:35:00,27.07,27.07,27.06,27.07,6700.0,27.07,27.07,27.06,27.07,6700.0
2011-11-04 13:40:00,27.07,27.09,27.05,27.07,16000.0,27.07,27.09,27.05,27.07,16000.0
2011-11-04 13:45:00,27.07,27.14,27.07,27.1,28900.0,27.07,27.14,27.07,27.1,28900.0
2011-11-04 13:50:00,27.09,27.09,27.06,27.08,19900.0,27.09,27.09,27.06,27.08,19900.0
2011-11-04 13:55:00,27.09,27.09,27.07,27.09,8900.0,27.09,27.09,27.07,27.09,8900.0
2011-11-04 14:00:00,27.09,27.09,27.08,27.09,3000.0,27.09,27.09,27.08,27.09,3000.0
2011-11-04 14:05:00,27.08,27.11,27.08,27.09,10600.0,27.08,27.11,27.08,27.09,10600.0
2011-11-04 14:10:00,27.09,27.1,27.09,27.09,5000.0,27.09,27.1,27.09,27.09,5000.0
2011-11-04 14:15:00,27.1,27.12,27.07,27.08,9100.0,27.1,27.12,27.07,27.08,9100.0
2011-11-04 14:20:00,27.08,27.09,27.07,27.08,15700.0,27.08,27.09,27.07,27.08,15700.0
2011-11-04 14:25:00,27.08,27.08,27.07,27.08,1900.0,27.08,27.08,27.07,27.08,1900.0
2011-11-04 14:30:00,27.08,27.08,27.07,27.07,8900.0,27.08,27.08,27.07,27.07,8900.0
2011-11-04 14:35:00,27.06,27.06,27.05,27.05,7000.0,27.06,27.06,27.05,27.05,7000.0
2011-11-04 14:40:00,27.05,27.08,27.05,27.08,11500.0,27.05,27.08,27.05,27.08,11500.0
2011-11-04 14:45:00,27.08,27.09,27.07,27.08,12000.0,27.08,27.09,27.07,27.08,12000.0
2011-11-04 14:50:00,27.08,27.09,27.06,27.09,3100.0,27.08,27.09,27.06,27.09,3100.0
2011-11-04 14:55:00,27.09,27.1,27.07,27.08,11000.0,27.09,27.1,27.07,27.08,11000.0
2011-11-04 15:00:00,27.07,27.08,27.05,27.06,7100.0,27.07,27.08,27.05,27.06,7100.0
2011-11-04 15:05:00,27.05,27.05,27.02,27.03,7800.0,27.05,27.05,27.02,27.03,7800.0
2011-11-04 15:10:00,27.02,27.05,27.02,27.05,4200.0,27.02,27.05,27.02,27.05,4200.0
2011-11-04 15:15:00,27.04,27.05,27.04,27.05,12400.0,27.04,27.05,27.04,27.05,12400.0
2011-11-04 15:20:00,27.04,27.05,27.02,27.05,8600.0,27.04,27.05,27.02,27.05,8600.0
2011-11-04 15:25:00,27.05,27.09,27.05,27.08,14200.0,27.05,27.09,27.05,27.08,14200.0
2011-11-04 15:30:00,27.08,27.1,27.06,27.09,17200.0,27.08,27.1,27.06,27.09,17200.0
2011-11-04 15:35:00,27.09,27.1,27.05,27.06,11600.0,27.09,27.1,27.05,27.06,11600.0
2011-11-04 15:40:00,27.07,27.11,27.07,27.11,14700.0,27.07,27.11,27.07,27.11,14700.0
2011-11-04 15:45:00,27.11,27.16,27.1,27.12,30100.0,27.11,27.16,27.1,27.12,30100.0
2011-11-04 15:50:00,27.12,27.12,27.07,27.09,20300.0,27.12,27.12,27.07,27.09,20300.0
2011-11-04 15:55:00,27.09,27.11,27.06,27.1,50600.0,27.09,27.11,27.06,27.1,50600.0
2011-11-07 09:30:00,27.06,27.1,27.02,27.06,4400.0,27.06,27.1,27.02,27.06,4400.0
2011-11-07 09:35:00,27.09,27.15,27.09,27.09,3800.0,27.09,27.15,27.09,27.09,3800.0
2011-11-07 09:40:00,27.14,27.14,27.01,27.09,9500.0,27.14,27.14,27.01,27.09,9500.0
2011-11-07 09:45:00,27.11,27.15,27.04,27.04,14600.0,27.11,27.15,27.04,27.04,14600.0
2011-11-07 09:50:00,27.04,27.11,27.02,27.11,7000.0,27.04,27.11,27.02,27.11,7000.0
2011-11-07 09:55:00,27.1,27.13,27.08,27.08,5900.0,27.1,27.13,27.08,27.08,5900.0
2011-11-07 10:00:00,27.08,27.08,27.02,27.06,8200.0,27.08,27.08,27.02,27.06,8200.0
2011-11-07 10:05:00,27.06,27.06,26.99,27.05,10100.0,27.06,27.06,26.99,27.05,10100.0
2011-11-07 10:10:00,27.05,27.06,27.01,27.01,8300.0,27.05,27.06,27.01,27.01,8300.0
2011-11-07 10:15:00,27.01,27.02,26.92,26.93,13100.0,27.01,27.02,26.92,26.93,13100.0
2011-11-07 10:20:00,26.94,26.98,26.92,26.94,7000.0,26.94,26.98,26.92,26.94,7000.0
2011-11-07 10:25:00,26.95,26.96,26.92,26.93,9200.0,26.95,26.96,26.92,26.93,9200.0
2011-11-07 10:30:00,26.91,26.93,26.85,26.85,9900.0,26.91,26.93,26.85,26.85,9900.0
2011-11-07 10:35:00,26.85,26.87,26.78,26.83,16100.0,26.85,26.87,26.78,26.83,16100.0
2011-11-07 10:40:00,26.84,26.88,26.82,26.87,10600.0,26.84,26.88,26.82,26.87,10600.0
2011-11-07 10:45:00,26.87,26.88,26.81,26.82,12500.0,26.87,26.88,26.81,26.82,12500.0
2011-11-07 10:50:00,26.83,26.83,26.78,26.79,8200.0,26.83,26.83,26.78,26.79,8200.0
2011-11-07 10:55:00,26.79,26.81,26.76,26.79,8700.0,26.79,26.81,26.76,26.79,8700.0
2011-11-07 11:00:00,26.78,26.88,26.77,26.87,11600.0,26.78,26.88,26.77,26.87,11600.0
2011-11-07 11:05:00,26.87,26.94,26.86,26.89,15400.0,26.87,26.94,26.86,26.89,15400.0
2011-11-07 11:10:00,26.89,27.02,26.89,27.01,18400.0,26.89,27.02,26.89,27.01,18400.0
2011-11-07 11:15:00,27.02,27.08,27.02,27.06,31800.0,27.02,27.08,27.02,27.06,31800.0
2011-11-07 11:20:00,27.05,27.07,27.03,27.04,37800.0,27.05,27.07,27.03,27.04,37800.0
2011-11-07 11:25:00,27.04,27.06,27.0,27.03,23500.0,27.04,27.06,27.0,27.03,23500.0
2011-11-07 11:30:00,27.03,27.05,27.01,27.01,15800.0,27.03,27.05,27.01,27.01,15800.0
2011-11-07 11:35:00,27.0,27.08,27.0,27.08,13400.0,27.0,27.08,27.0,27.08,13400.0
2011-11-07 11:40:00,27.08,27.08,27.01,27.08,15300.0,27.08,27.08,27.01,27.08,15300.0
2011-11-07 11:45:00,27.08,27.1,27.05,27.06,10400.0,27.08,27.1,27.05,27.06,10400.0
2011-11-07 11:50:00,27.07,27.09,27.03,27.03,4000.0,27.07,27.09,27.03,27.03,4000.0
2011-11-07 11:55:00,27.03,27.03,26.98,26.98,11000.0,27.03,27.03,26.98,26.98,11000.0
2011-11-07 12:00:00,26.97,27.0,26.97,26.99,8300.0,26.97,27.0,26.97,26.99,8300.0
2011-11-07 12:05:00,27.0,27.0,26.98,27.0,9700.0,27.0,27.0,26.98,27.0,9700.0
2011-11-07 12:10:00,26.99,27.0,26.94,26.94,6500.0,26.99,27.0,26.94,26.94,6500.0
2011-11-07 12:15:00,26.95,26.95,26.87,26.87,6000.0,26.95,26.95,26.87,26.87,6000.0
2011-11-07 12:20:00,26.88,26.89,26.81,26.81,16200.0,26.88,26.89,26.81,26.81,16200.0
2011-11-07 12:25:00,26.8,26.87,26.79,26.84,8000.0,26.8,26.87,26.79,26.84,8000.0
2011-11-07 12:30:00,26.85,26.86,26.81,26.85,4800.0,26.85,26.86,26.81,26.85,4800.0
2011-11-07 12:35:00,26.86,26.92,26.85,26.92,7400.0,26.86,26.92,26.85,26.92,7400.0
2011-11-07 12:40:00,26.92,26.97,26.91,26.96,6500.0,26.92,26.97,26.91,26.96,6500.0
2011-11-07 12:45:00,26.97,27.0,26.96,26.99,7500.0,26.97,27.0,26.96,26.99,7500.0
2011-11-07 12:50:00,26.99,27.0,26.99,27.0,8600.0,26.99,27.0,26.99,27.0,8600.0
2011-11-07 12:55:00,26.99,27.0,26.98,26.99,5600.0,26.99,27.0,26.98,26.99,5600.0
2011-11-07 13:00:00,26.99,27.02,26.99,27.0,7600.0,26.99,27.02,26.99,27.0,7600.0
2011-11-07 13:05:00,27.0,27.02,27.0,27.02,9500.0,27.0,27.02,27.0,27.02,9500.0
2011-11-07 13:10:00,27.01,27.08,27.01,27.07,8800.0,27.01,27.08,27.01,27.07,8800.0
2011-11-07 13:15:00,27.07,27.1,27.07,27.1,6900.0,27.07,27.1,27.07,27.1,6900.0
2011-11-07 13:20:00,27.1,27.1,27.07,27.08,7800.0,27.1,27.1,27.07,27.08,7800.0
2011-11-07 13:25:00,27.08,27.09,27.07,27.09,3100.0,27.08,27.09,27.07,27.09,3100.0
2011-11-07 13:30:00,27.09,27.09,27.07,27.07,10300.0,27.09,27.09,27.07,27.07,10300.0
2011-11-07 13:35:00,27.08,27.09,27.06,27.06,5700.0,27.08,27.09,27.06,27.06,5700.0
2011-11-07 13:40:00,27.07,27.07,27.06,27.07,2500.0,27.07,27.07,27.06,27.07,2500.0
2011-11-07 13:45:00,27.07,27.07,27.05,27.05,11300.0,27.07,27.07,27.05,27.05,11300.0
2011-11-07 13:50:00,27.05,27.09,27.05,27.08,25200.0,27.05,27.09,27.05,27.08,25200.0
2011-11-07 13:55:00,27.08,27.19,27.08,27.16,33700.0,27.08,27.19,27.08,27.16,33700.0
2011-11-07 14:00:00,27.16,27.23,27.15,27.23,33700.0,27.16,27.23,27.15,27.23,33700.0
2011-11-07 14:05:00,27.22,27.23,27.18,27.19,12300.0,27.22,27.23,27.18,27.19,12300.0
2011-11-07 14:10:00,27.2,27.24,27.18,27.18,21400.0,27.2,27.24,27.18,27.18,21400.0
2011-11-07 14:15:00,27.18,27.21,27.17,27.19,15300.0,27.18,27.21,27.17,27.19,15300.0
2011-11-07 14:20:00,27.2,27.25,27.19,27.24,15100.0,27.2,27.25,27.19,27.24,15100.0
2011-11-07 14:25:00,27.23,27.24,27.2,27.2,17200.0,27.23,27.24,27.2,27.2,17200.0
2011-11-07 14:30:00,27.21,27.22,27.18,27.19,14100.0,27.21,27.22,27.18,27.19,14100.0
2011-11-07 14:35:00,27.19,27.2,27.17,27.2,10500.0,27.19,27.2,27.17,27.2,10500.0
2011-11-07 14:40:00,27.19,27.19,27.12,27.14,24800.0,27.19,27.19,27.12,27.14,24800.0
2011-11-07 14:45:00,27.13,27.14,27.12,27.13,10500.0,27.13,27.14,27.12,27.13,10500.0
2011-11-07 14:50:00,27.13,27.21,27.11,27.21,14700.0,27.13,27.21,27.11,27.21,14700.0
2011-11-07 14:55:00,27.2,27.23,27.18,27.18,23500.0,27.2,27.23,27.18,27.18,23500.0
2011-11-07 15:00:00,27.19,27.2,27.16,27.17,12900.0,27.19,27.2,27.16,27.17,12900.0
2011-11-07 15:05:00,27.17,27.18,27.16,27.17,6800.0,27.17,27.18,27.16,27.17,6800.0
2011-11-07 15:10:00,27.17,27.19,27.16,27.17,26200.0,27.17,27.19,27.16,27.17,26200.0
2011-11-07 15:15:00,27.17,27.18,27.13,27.13,9500.0,27.17,27.18,27.13,27.13,9500.0
2011-11-07 15:20:00,27.14,27.16,27.13,27.15,13700.0,27.14,27.16,27.13,27.15,13700.0
2011-11-07 15:25:00,27.15,27.16,27.1,27.1,11300.0,27.15,27.16,27.1,27.1,11300.0
2011-11-07 15:30:00,27.1,27.13,27.09,27.12,21100.0,27.1,27.13,27.09,27.12,21100.0
2011-11-07 15:35:00,27.12,27.17,27.11,27.16,24100.0,27.12,27.17,27.11,27.16,24100.0
2011-11-07 15:40:00,27.17,27.18,27.15,27.17,36900.0,27.17,27.18,27.15,27.17,36900.0
2011-11-07 15:45:00,27.17,27.24,27.17,27.17,50100.0,27.17,27.24,27.17,27.17,50100.0
2011-11-07 15:50:00,27.16,27.19,27.11,27.12,114100.0,27.16,27.19,27.11,27.12,114100.0
2011-11-07 15:55:00,27.12,27.16,27.11,27.16,41400.0,27.12,27.16,27.11,27.16,41400.0
2011-11-08 09:30:00,27.21,27.29,27.21,27.27,18600.0,27.21,27.29,27.21,27.27,18600.0
2011-11-08 09:35:00,27.25,27.27,27.2,27.27,4900.0,27.25,27.27,27.2,27.27,4900.0
2011-11-08 09:40:00,27.28,27.35,27.26,27.34,9200.0,27.28,27.35,27.26,27.34,9200.0
2011-11-08 09:45:00,27.35,27.36,27.31,27.32,9500.0,27.35,27.36,27.31,27.32,9500.0
2011-11-08 09:50:00,27.32,27.33,27.26,27.28,7900.0,27.32,27.33,27.26,27.28,7900.0
2011-11-08 09:55:00,27.28,27.36,27.28,27.36,7700.0,27.28,27.36,27.28,27.36,7700.0
2011-11-08 10:00:00,27.39,27.39,27.38,27.39,7400.0,27.39,27.39,27.38,27.39,7400.0
2011-11-08 10:05:00,27.39,27.4,27.3,27.34,5000.0,27.39,27.4,27.3,27.34,5000.0
2011-11-08 10:10:00,27.34,27.34,27.21,27.29,7400.0,27.34,27.34,27.21,27.29,7400.0
2011-11-08 10:15:00,27.27,27.31,27.24,27.3,6000.0,27.27,27.31,27.24,27.3,6000.0
2011-11-08 10:20:00,27.29,27.3,27.24,27.29,6200.0,27.29,27.3,27.24,27.29,6200.0
2011-11-08 10:25:00,27.27,27.27,27.11,27.13,4700.0,27.27,27.27,27.11,27.13,4700.0
2011-11-08 10:30:00,27.14,27.19,27.12,27.12,2500.0,27.14,27.19,27.12,27.12,2500.0
2011-11-08 10:35:00,27.13,27.16,27.12,27.15,3700.0,27.13,27.16,27.12,27.15,3700.0
2011-11-08 10:40:00,27.15,27.18,27.12,27.17,3700.0,27.15,27.18,27.12,27.17,3700.0
2011-11-08 10:45:00,27.17,27.21,27.17,27.21,3400.0,27.17,27.21,27.17,27.21,3400.0
2011-11-08 10:50:00,27.22,27.22,27.09,27.12,2100.0,27.22,27.22,27.09,27.12,2100.0
2011-11-08 10:55:00,27.12,27.16,27.11,27.11,4100.0,27.12,27.16,27.11,27.11,4100.0
2011-11-08 11:00:00,27.09,27.12,27.06,27.08,9900.0,27.09,27.12,27.06,27.08,9900.0
2011-11-08 11:05:00,27.07,27.09,26.99,27.04,13000.0,27.07,27.09,26.99,27.04,13000.0
2011-11-08 11:10:00,27.04,27.04,26.96,27.01,14800.0,27.04,27.04,26.96,27.01,14800.0
2011-11-08 11:15:00,27.01,27.01,26.95,27.0,4200.0,27.01,27.01,26.95,27.0,4200.0
2011-11-08 11:20:00,27.0,27.02,26.93,26.96,8400.0,27.0,27.02,26.93,26.96,8400.0
2011-11-08 11:25:00,26.98,27.04,26.97,27.03,5600.0,26.98,27.04,26.97,27.03,5600.0
2011-11-08 11:30:00,27.03,27.04,27.02,27.02,6900.0,27.03,27.04,27.02,27.02,6900.0
2011-11-08 11:35:00,27.02,27.08,27.02,27.03,5100.0,27.02,27.08,27.02,27.03,5100.0
2011-11-08 11:40:00,27.04,27.08,27.01,27.06,11000.0,27.04,27.08,27.01,27.06,11000.0
2011-11-08 11:45:00,27.06,27.11,27.05,27.11,4200.0,27.06,27.11,27.05,27.11,4200.0
2011-11-08 11:50:00,27.11,27.11,27.09,27.1,2400.0,27.11,27.11,27.09,27.1,2400.0
2011-11-08 11:55:00,27.11,27.11,27.07,27.1,4700.0,27.11,27.11,27.07,27.1,4700.0
2011-11-08 12:00:00,27.1,27.16,27.06,27.16,7800.0,27.1,27.16,27.06,27.16,7800.0
2011-11-08 12:05:00,27.16,27.19,27.14,27.19,5100.0,27.16,27.19,27.14,27.19,5100.0
2011-11-08 12:10:00,27.19,27.21,27.19,27.2,11200.0,27.19,27.21,27.19,27.2,11200.0
2011-11-08 12:15:00,27.19,27.2,27.18,27.19,6900.0,27.19,27.2,27.18,27.19,6900.0
2011-11-08 12:20:00,27.2,27.22,27.2,27.2,6700.0,27.2,27.22,27.2,27.2,6700.0
2011-11-08 12:25:00,27.2,27.24,27.2,27.22,8900.0,27.2,27.24,27.2,27.22,8900.0
2011-11-08 12:30:00,27.22,27.24,27.22,27.24,3700.0,27.22,27.24,27.22,27.24,3700.0
2011-11-08 12:35:00,27.25,27.3,27.25,27.29,7100.0,27.25,27.3,27.25,27.29,7100.0
2011-11-08 12:40:00,27.29,27.29,27.24,27.24,16500.0,27.29,27.29,27.24,27.24,16500.0
2011-11-08 12:45:00,27.25,27.26,27.2,27.2,6800.0,27.25,27.26,27.2,27.2,6800.0
2011-11-08 12:50:00,27.19,27.25,27.18,27.25,12200.0,27.19,27.25,27.18,27.25,12200.0
2011-11-08 12:55:00,27.25,27.25,27.22,27.22,7300.0,27.25,27.25,27.22,27.22,7300.0
2011-11-08 13:00:00,27.23,27.25,27.2,27.25,8200.0,27.23,27.25,27.2,27.25,8200.0
2011-11-08 13:05:00,27.24,27.24,27.2,27.2,11300.0,27.24,27.24,27.2,27.2,11300.0
2011-11-08 13:10:00,27.2,27.2,27.18,27.2,4200.0,27.2,27.2,27.18,27.2,4200.0
2011-11-08 13:15:00,27.19,27.23,27.19,27.22,5100.0,27.19,27.23,27.19,27.22,5100.0
2011-11-08 13:20:00,27.22,27.27,27.22,27.27,4500.0,27.22,27.27,27.22,27.27,4500.0
2011-11-08 13:25:00,27.27,27.32,27.27,27.3,8200.0,27.27,27.32,27.27,27.3,8200.0
2011-11-08 13:30:00,27.29,27.3,27.27,27.27,5300.0,27.29,27.3,27.27,27.27,5300.0
2011-11-08 13:35:00,27.27,27.31,27.26,27.31,8700.0,27.27,27.31,27.26,27.31,8700.0
2011-11-08 13:40:00,27.32,27.34,27.32,27.34,11800.0,27.32,27.34,27.32,27.34,11800.0
2011-11-08 13:45:00,27.33,27.45,27.3,27.42,41400.0,27.33,27.45,27.3,27.42,41400.0
2011-11-08 13:50:00,27.41,27.43,27.39,27.42,14000.0,27.41,27.43,27.39,27.42,14000.0
2011-11-08 13:55:00,27.42,27.45,27.4,27.4,10200.0,27.42,27.45,27.4,27.4,10200.0
2011-11-08 14:00:00,27.4,27.41,27.39,27.4,2300.0,27.4,27.41,27.39,27.4,2300.0
2011-11-08 14:05:00,27.4,27.4,27.33,27.34,10100.0,27.4,27.4,27.33,27.34,10100.0
2011-11-08 14:10:00,27.35,27.38,27.34,27.37,2800.0,27.35,27.38,27.34,27.37,2800.0
2011-11-08 14:15:00,27.38,27.39,27.34,27.34,3500.0,27.38,27.39,27.34,27.34,3500.0
2011-11-08 14:20:00,27.33,27.37,27.33,27.35,7200.0,27.33,27.37,27.33,27.35,7200.0
2011-11-08 14:25:00,27.36,27.4,27.35,27.4,10100.0,27.36,27.4,27.35,27.4,10100.0
2011-11-08 14:30:00,27.4,27.41,27.37,27.38,11800.0,27.4,27.41,27.37,27.38,11800.0
2011-11-08 14:35:00,27.39,27.39,27.37,27.38,3300.0,27.39,27.39,27.37,27.38,3300.0
2011-11-08 14:40:00,27.39,27.4,27.36,27.37,6300.0,27.39,27.4,27.36,27.37,6300.0
2011-11-08 14:45:00,27.37,27.39,27.37,27.38,4700.0,27.37,27.39,27.37,27.38,4700.0
2011-11-08 14:50:00,27.38,27.4,27.38,27.38,4400.0,27.38,27.4,27.38,27.38,4400.0
2011-11-08 14:55:00,27.39,27.39,27.33,27.36,13000.0,27.39,27.39,27.33,27.36,13000.0
2011-11-08 15:00:00,27.36,27.37,27.32,27.35,11000.0,27.36,27.37,27.32,27.35,11000.0
2011-11-08 15:05:00,27.34,27.41,27.33,27.41,10300.0,27.34,27.41,27.33,27.41,10300.0
2011-11-08 15:10:00,27.4,27.42,27.4,27.41,7900.0,27.4,27.42,27.4,27.41,7900.0
2011-11-08 15:15:00,27.41,27.44,27.41,27.43,21900.0,27.41,27.44,27.41,27.43,21900.0
2011-11-08 15:20:00,27.43,27.44,27.41,27.42,4600.0,27.43,27.44,27.41,27.42,4600.0
2011-11-08 15:25:00,27.41,27.43,27.41,27.42,2900.0,27.41,27.43,27.41,27.42,2900.0
2011-11-08 15:30:00,27.42,27.44,27.41,27.42,16800.0,27.42,27.44,27.41,27.42,16800.0
2011-11-08 15:35:00,27.43,27.44,27.4,27.43,10300.0,27.43,27.44,27.4,27.43,10300.0
2011-11-08 15:40:00,27.44,27.44,27.38,27.41,13700.0,27.44,27.44,27.38,27.41,13700.0
2011-11-08 15:45:00,27.43,27.43,27.39,27.42,14300.0,27.43,27.43,27.39,27.42,14300.0
2011-11-08 15:50:00,27.41,27.46,27.41,27.44,54300.0,27.41,27.46,27.41,27.44,54300.0
2011-11-08 15:55:00,27.45,27.45,27.39,27.43,33600.0,27.45,27.45,27.39,27.43,33600.0
2011-11-09 09:30:00,26.79,27.03,26.41,26.96,19100.0,26.79,27.03,26.41,26.96,19100.0
2011-11-09 09:35:00,26.97,27.01,26.8,26.83,12400.0,26.97,27.01,26.8,26.83,12400.0
2011-11-09 09:40:00,26.83,26.92,26.75,26.88,12300.0,26.83,26.92,26.75,26.88,12300.0
2011-11-09 09:45:00,26.87,26.92,26.84,26.92,9700.0,26.87,26.92,26.84,26.92,9700.0
2011-11-09 09:50:00,26.93,26.97,26.81,26.82,22600.0,26.93,26.97,26.81,26.82,22600.0
2011-11-09 09:55:00,26.81,26.92,26.78,26.92,21500.0,26.81,26.92,26.78,26.92,21500.0
2011-11-09 10:00:00,26.91,26.95,26.91,26.93,15700.0,26.91,26.95,26.91,26.93,15700.0
2011-11-09 10:05:00,26.94,27.0,26.91,26.98,20000.0,26.94,27.0,26.91,26.98,20000.0
2011-11-09 10:10:00,26.99,27.07,26.99,27.06,20000.0,26.99,27.07,26.99,27.06,20000.0
2011-11-09 10:15:00,27.06,27.11,27.04,27.05,16600.0,27.06,27.11,27.04,27.05,16600.0
2011-11-09 10:20:00,27.06,27.14,27.05,27.08,11000.0,27.06,27.14,27.05,27.08,11000.0
2011-11-09 10:25:00,27.09,27.1,27.02,27.05,17100.0,27.09,27.1,27.02,27.05,17100.0
2011-11-09 10:30:00,27.05,27.05,27.01,27.03,11400.0,27.05,27.05,27.01,27.03,11400.0
2011-11-09 10:35:00,27.02,27.02,26.94,26.96,19200.0,27.02,27.02,26.94,26.96,19200.0
2011-11-09 10:40:00,26.96,27.01,26.96,27.01,16800.0,26.96,27.01,26.96,27.01,16800.0
2011-11-09 10:45:00,27.02,27.15,27.01,27.12,21700.0,27.02,27.15,27.01,27.12,21700.0
2011-11-09 10:50:00,27.11,27.14,27.1,27.1,11000.0,27.11,27.14,27.1,27.1,11000.0
2011-11-09 10:55:00,27.1,27.13,27.09,27.11,13400.0,27.1,27.13,27.09,27.11,13400.0
2011-11-09 11:00:00,27.1,27.12,27.07,27.11,13500.0,27.1,27.12,27.07,27.11,13500.0
2011-11-09 11:05:00,27.11,27.18,27.11,27.16,10200.0,27.11,27.18,27.11,27.16,10200.0
2011-11-09 11:10:00,27.15,27.15,27.12,27.13,17000.0,27.15,27.15,27.12,27.13,17000.0
2011-11-09 11:15:00,27.15,27.25,27.15,27.22,18500.0,27.15,27.25,27.15,27.22,18500.0
2011-11-09 11:20:00,27.24,27.26,27.23,27.24,10300.0,27.24,27.26,27.23,27.24,10300.0
2011-11-09 11:25:00,27.24,27.25,27.22,27.24,10300.0,27.24,27.25,27.22,27.24,10300.0
2011-11-09 11:30:00,27.24,27.25,27.21,27.23,11300.0,27.24,27.25,27.21,27.23,11300.0
2011-11-09 11:35:00,27.23,27.27,27.22,27.24,13600.0,27.23,27.27,27.22,27.24,13600.0
2011-11-09 11:40:00,27.24,27.24,27.2,27.21,4600.0,27.24,27.24,27.2,27.21,4600.0
2011-11-09 11:45:00,27.22,27.29,27.21,27.27,8200.0,27.22,27.29,27.21,27.27,8200.0
2011-11-09 11:50:00,27.26,27.29,27.26,27.29,7300.0,27.26,27.29,27.26,27.29,7300.0
2011-11-09 11:55:00,27.3,27.31,27.28,27.28,12000.0,27.3,27.31,27.28,27.28,12000.0
2011-11-09 12:00:00,27.29,27.3,27.28,27.29,8800.0,27.29,27.3,27.28,27.29,8800.0
2011-11-09 12:05:00,27.29,27.3,27.28,27.29,10100.0,27.29,27.3,27.28,27.29,10100.0
2011-11-09 12:10:00,27.28,27.29,27.25,27.27,5200.0,27.28,27.29,27.25,27.27,5200.0
2011-11-09 12:15:00,27.26,27.28,27.24,27.25,5800.0,27.26,27.28,27.24,27.25,5800.0
2011-11-09 12:20:00,27.26,27.26,27.2,27.2,8500.0,27.26,27.26,27.2,27.2,8500.0
2011-11-09 12:25:00,27.19,27.21,27.17,27.19,15700.0,27.19,27.21,27.17,27.19,15700.0
2011-11-09 12:30:00,27.19,27.2,27.17,27.17,6600.0,27.19,27.2,27.17,27.17,6600.0
2011-11-09 12:35:00,27.18,27.23,27.18,27.22,6700.0,27.18,27.23,27.18,27.22,6700.0
2011-11-09 12:40:00,27.21,27.21,27.17,27.19,5400.0,27.21,27.21,27.17,27.19,5400.0
2011-11-09 12:45:00,27.2,27.23,27.19,27.23,5400.0,27.2,27.23,27.19,27.23,5400.0
2011-11-09 12:50:00,27.23,27.24,27.21,27.23,4700.0,27.23,27.24,27.21,27.23,4700.0
2011-11-09 12:55:00,27.23,27.25,27.22,27.25,4600.0,27.23,27.25,27.22,27.25,4600.0
2011-11-09 13:00:00,27.24,27.25,27.22,27.22,5800.0,27.24,27.25,27.22,27.22,5800.0
2011-11-09 13:05:00,27.21,27.26,27.21,27.23,8600.0,27.21,27.26,27.21,27.23,8600.0
2011-11-09 13:10:00,27.22,27.23,27.21,27.22,9000.0,27.22,27.23,27.21,27.22,9000.0
2011-11-09 13:15:00,27.22,27.23,27.21,27.21,16200.0,27.22,27.23,27.21,27.21,16200.0
2011-11-09 13:20:00,27.22,27.22,27.2,27.2,14200.0,27.22,27.22,27.2,27.2,14200.0
2011-11-09 13:25:00,27.21,27.24,27.2,27.23,9500.0,27.21,27.24,27.2,27.23,9500.0
2011-11-09 13:30:00,27.22,27.24,27.21,27.23,17700.0,27.22,27.24,27.21,27.23,17700.0
2011-11-09 13:35:00,27.23,27.24,27.23,27.23,5800.0,27.23,27.24,27.23,27.23,5800.0
2011-11-09 13:40:00,27.23,27.24,27.22,27.24,11400.0,27.23,27.24,27.22,27.24,11400.0
2011-11-09 13:45:00,27.23,27.23,27.21,27.21,20600.0,27.23,27.23,27.21,27.21,20600.0
2011-11-09 13:50:00,27.22,27.23,27.17,27.19,15400.0,27.22,27.23,27.17,27.19,15400.0
2011-11-09 13:55:00,27.16,27.17,27.09,27.15,14500.0,27.16,27.17,27.09,27.15,14500.0
2011-11-09 14:00:00,27.14,27.16,27.08,27.09,10700.0,27.14,27.16,27.08,27.09,10700.0
2011-11-09 14:05:00,27.07,27.07,26.98,27.0,12100.0,27.07,27.07,26.98,27.0,12100.0
2011-11-09 14:10:00,27.0,27.05,27.0,27.04,19600.0,27.0,27.05,27.0,27.04,19600.0
2011-11-09 14:15:00,27.03,27.03,27.0,27.01,9400.0,27.03,27.03,27.0,27.01,9400.0
2011-11-09 14:20:00,27.01,27.02,26.95,26.95,9800.0,27.01,27.02,26.95,26.95,9800.0
2011-11-09 14:25:00,26.95,26.96,26.9,26.95,18200.0,26.95,26.96,26.9,26.95,18200.0
2011-11-09 14:30:00,26.94,27.0,26.92,27.0,10800.0,26.94,27.0,26.92,27.0,10800.0
2011-11-09 14:35:00,26.99,27.0,26.97,26.98,7100.0,26.99,27.0,26.97,26.98,7100.0
2011-11-09 14:40:00,26.97,27.01,26.92,27.01,12000.0,26.97,27.01,26.92,27.01,12000.0
2011-11-09 14:45:00,27.01,27.03,27.01,27.03,14400.0,27.01,27.03,27.01,27.03,14400.0
2011-11-09 14:50:00,27.03,27.05,27.03,27.04,12300.0,27.03,27.05,27.03,27.04,12300.0
2011-11-09 14:55:00,27.04,27.05,27.03,27.04,19100.0,27.04,27.05,27.03,27.04,19100.0
2011-11-09 15:00:00,27.03,27.07,27.02,27.03,22400.0,27.03,27.07,27.02,27.03,22400.0
2011-11-09 15:05:00,27.03,27.09,27.03,27.09,22100.0,27.03,27.09,27.03,27.09,22100.0
2011-11-09 15:10:00,27.09,27.1,27.05,27.07,13600.0,27.09,27.1,27.05,27.07,13600.0
2011-11-09 15:15:00,27.06,27.09,27.04,27.08,12600.0,27.06,27.09,27.04,27.08,12600.0
2011-11-09 15:20:00,27.08,27.12,27.07,27.08,20900.0,27.08,27.12,27.07,27.08,20900.0
2011-11-09 15:25:00,27.08,27.09,27.04,27.06,17800.0,27.08,27.09,27.04,27.06,17800.0
2011-11-09 15:30:00,27.05,27.05,27.0,27.01,24100.0,27.05,27.05,27.0,27.01,24100.0
2011-11-09 15:35:00,27.01,27.02,26.97,26.97,15000.0,27.01,27.02,26.97,26.97,15000.0
2011-11-09 15:40:00,26.96,26.99,26.93,26.93,18200.0,26.96,26.99,26.93,26.93,18200.0
2011-11-09 15:45:00,26.93,26.99,26.91,26.93,33800.0,26.93,26.99,26.91,26.93,33800.0
2011-11-09 15:50:00,26.93,26.98,26.92,26.96,37800.0,26.93,26.98,26.92,26.96,37800.0
2011-11-09 15:55:00,26.96,27.04,26.95,26.98,51300.0,26.96,27.04,26.95,26.98,51300.0
2011-11-10 09:30:00,27.17,27.21,27.08,27.13,8100.0,27.17,27.21,27.08,27.13,8100.0
2011-11-10 09:35:00,27.1,27.13,27.1,27.1,1200.0,27.1,27.13,27.1,27.1,1200.0
2011-11-10 09:40:00,27.08,27.09,27.03,27.09,2500.0,27.08,27.09,27.03,27.09,2500.0
2011-11-10 09:45:00,27.06,27.11,27.06,27.06,2000.0,27.06,27.11,27.06,27.06,2000.0
2011-11-10 09:50:00,27.07,27.07,26.96,26.97,6200.0,27.07,27.07,26.96,26.97,6200.0
2011-11-10 09:55:00,26.99,27.0,26.96,26.98,4900.0,26.99,27.0,26.96,26.98,4900.0
2011-11-10 10:00:00,26.97,26.98,26.91,26.98,6500.0,26.97,26.98,26.91,26.98,6500.0
2011-11-10 10:05:00,27.0,27.11,27.0,27.05,8000.0,27.0,27.11,27.0,27.05,8000.0
2011-11-10 10:10:00,27.04,27.04,27.0,27.0,4400.0,27.04,27.04,27.0,27.0,4400.0
2011-11-10 10:15:00,26.99,27.02,26.95,26.96,7300.0,26.99,27.02,26.95,26.96,7300.0
2011-11-10 10:20:00,26.96,26.97,26.9,26.91,5900.0,26.96,26.97,26.9,26.91,5900.0
2011-11-10 10:25:00,26.92,26.97,26.92,26.95,7200.0,26.92,26.97,26.92,26.95,7200.0
2011-11-10 10:30:00,26.91,26.91,26.8,26.8,8500.0,26.91,26.91,26.8,26.8,8500.0
2011-11-10 10:35:00,26.8,26.86,26.8,26.86,3700.0,26.8,26.86,26.8,26.86,3700.0
2011-11-10 10:40:00,26.87,26.93,26.86,26.91,5000.0,26.87,26.93,26.86,26.91,5000.0
2011-11-10 10:45:00,26.88,26.88,26.79,26.79,5700.0,26.88,26.88,26.79,26.79,5700.0
2011-11-10 10:50:00,26.8,26.87,26.8,26.86,5300.0,26.8,26.87,26.8,26.86,5300.0
2011-11-10 10:55:00,26.86,26.92,26.86,26.92,2700.0,26.86,26.92,26.86,26.92,2700.0
2011-11-10 11:00:00,26.91,27.05,26.9,27.04,10400.0,26.91,27.05,26.9,27.04,10400.0
2011-11-10 11:05:00,27.03,27.03,27.01,27.02,4600.0,27.03,27.03,27.01,27.02,4600.0
2011-11-10 11:10:00,27.02,27.05,26.99,27.01,11800.0,27.02,27.05,26.99,27.01,11800.0
2011-11-10 11:15:00,27.01,27.05,26.96,26.96,8500.0,27.01,27.05,26.96,26.96,8500.0
2011-11-10 11:20:00,26.95,26.99,26.93,26.99,5900.0,26.95,26.99,26.93,26.99,5900.0
2011-11-10 11:25:00,26.99,26.99,26.96,26.96,6200.0,26.99,26.99,26.96,26.96,6200.0
2011-11-10 11:30:00,26.95,27.03,26.93,27.03,3900.0,26.95,27.03,26.93,27.03,3900.0
2011-11-10 11:35:00,27.04,27.05,27.02,27.02,3200.0,27.04,27.05,27.02,27.02,3200.0
2011-11-10 11:40:00,27.03,27.1,27.02,27.09,12400.0,27.03,27.1,27.02,27.09,12400.0
2011-11-10 11:45:00,27.09,27.11,27.06,27.09,11600.0,27.09,27.11,27.06,27.09,11600.0
2011-11-10 11:50:00,27.08,27.1,27.02,27.03,4700.0,27.08,27.1,27.02,27.03,4700.0
2011-11-10 11:55:00,27.03,27.05,27.01,27.03,3400.0,27.03,27.05,27.01,27.03,3400.0
2011-11-10 12:00:00,27.03,27.04,26.97,27.01,6200.0,27.03,27.04,26.97,27.01,6200.0
2011-11-10 12:05:00,27.02,27.03,27.01,27.02,4100.0,27.02,27.03,27.01,27.02,4100.0
2011-11-10 12:10:00,27.02,27.05,26.97,26.97,6500.0,27.02,27.05,26.97,26.97,6500.0
2011-11-10 12:15:00,26.97,27.01,26.97,27.0,2400.0,26.97,27.01,26.97,27.0,2400.0
2011-11-10 12:20:00,27.01,27.01,26.98,26.99,6100.0,27.01,27.01,26.98,26.99,6100.0
2011-11-10 12:25:00,26.99,27.0,26.96,26.96,2400.0,26.99,27.0,26.96,26.96,2400.0
2011-11-10 12:30:00,26.96,26.96,26.88,26.88,4700.0,26.96,26.96,26.88,26.88,4700.0
2011-11-10 12:35:00,26.87,26.9,26.86,26.9,3500.0,26.87,26.9,26.86,26.9,3500.0
2011-11-10 12:40:00,26.9,26.94,26.9,26.93,3000.0,26.9,26.94,26.9,26.93,3000.0
2011-11-10 12:45:00,26.93,26.97,26.93,26.97,2900.0,26.93,26.97,26.93,26.97,2900.0
2011-11-10 12:50:00,26.97,27.03,26.97,27.02,5400.0,26.97,27.03,26.97,27.02,5400.0
2011-11-10 12:55:00,27.03,27.04,27.01,27.02,5400.0,27.03,27.04,27.01,27.02,5400.0
2011-11-10 13:00:00,27.0,27.03,27.0,27.02,4100.0,27.0,27.03,27.0,27.02,4100.0
2011-11-10 13:05:00,27.01,27.03,27.01,27.02,2700.0,27.01,27.03,27.01,27.02,2700.0
2011-11-10 13:10:00,27.05,27.09,27.05,27.09,4800.0,27.05,27.09,27.05,27.09,4800.0
2011-11-10 13:15:00,27.09,27.12,27.07,27.08,11200.0,27.09,27.12,27.07,27.08,11200.0
2011-11-10 13:20:00,27.08,27.09,27.06,27.06,7300.0,27.08,27.09,27.06,27.06,7300.0
2011-11-10 13:25:00,27.07,27.07,27.02,27.02,3200.0,27.07,27.07,27.02,27.02,3200.0
2011-11-10 13:30:00,27.02,27.06,27.02,27.06,5100.0,27.02,27.06,27.02,27.06,5100.0
2011-11-10 13:35:00,27.07,27.09,27.05,27.06,4000.0,27.07,27.09,27.05,27.06,4000.0
2011-11-10 13:40:00,27.07,27.11,27.04,27.04,18200.0,27.07,27.11,27.04,27.04,18200.0
2011-11-10 13:45:00,27.03,27.03,27.0,27.0,2800.0,27.03,27.03,27.0,27.0,2800.0
2011-11-10 13:50:00,27.0,27.02,26.99,27.02,4900.0,27.0,27.02,26.99,27.02,4900.0
2011-11-10 13:55:00,27.03,27.09,27.03,27.08,5200.0,27.03,27.09,27.03,27.08,5200.0
2011-11-10 14:00:00,27.07,27.08,27.0,27.0,5700.0,27.07,27.08,27.0,27.0,5700.0
2011-11-10 14:05:00,26.99,27.0,26.94,26.97,7600.0,26.99,27.0,26.94,26.97,7600.0
2011-11-10 14:10:00,26.98,27.0,26.97,26.99,3800.0,26.98,27.0,26.97,26.99,3800.0
2011-11-10 14:15:00,26.99,27.05,26.97,27.04,5000.0,26.99,27.05,26.97,27.04,5000.0
2011-11-10 14:20:00,27.03,27.03,26.98,27.03,11900.0,27.03,27.03,26.98,27.03,11900.0
2011-11-10 14:25:00,27.03,27.03,26.96,26.97,7800.0,27.03,27.03,26.96,26.97,7800.0
2011-11-10 14:30:00,26.97,26.97,26.95,26.96,10700.0,26.97,26.97,26.95,26.96,10700.0
2011-11-10 14:35:00,26.94,26.94,26.9,26.94,10200.0,26.94,26.94,26.9,26.94,10200.0
2011-11-10 14:40:00,26.92,26.99,26.91,26.98,4600.0,26.92,26.99,26.91,26.98,4600.0
2011-11-10 14:45:00,26.97,26.99,26.95,26.96,8500.0,26.97,26.99,26.95,26.96,8500.0
2011-11-10 14:50:00,26.96,26.96,26.92,26.93,8300.0,26.96,26.96,26.92,26.93,8300.0
2011-11-10 14:55:00,26.93,26.93,26.84,26.84,7500.0,26.93,26.93,26.84,26.84,7500.0
2011-11-10 15:00:00,26.84,26.91,26.83,26.91,10800.0,26.84,26.91,26.83,26.91,10800.0
2011-11-10 15:05:00,26.92,26.96,26.89,26.89,12400.0,26.92,26.96,26.89,26.89,12400.0
2011-11-10 15:10:00,26.89,26.95,26.89,26.92,11900.0,26.89,26.95,26.89,26.92,11900.0
2011-11-10 15:15:00,26.92,26.95,26.9,26.92,8900.0,26.92,26.95,26.9,26.92,8900.0
2011-11-10 15:20:00,26.92,26.97,26.9,26.94,11100.0,26.92,26.97,26.9,26.94,11100.0
2011-11-10 15:25:00,26.94,27.02,26.94,26.99,11500.0,26.94,27.02,26.94,26.99,11500.0
2011-11-10 15:30:00,26.98,26.99,26.93,26.95,18800.0,26.98,26.99,26.93,26.95,18800.0
2011-11-10 15:35:00,26.94,26.96,26.89,26.94,18700.0,26.94,26.96,26.89,26.94,18700.0
2011-11-10 15:40:00,26.93,26.96,26.91,26.94,10900.0,26.93,26.96,26.91,26.94,10900.0
2011-11-10 15:45:00,26.93,27.0,26.93,26.95,18100.0,26.93,27.0,26.93,26.95,18100.0
2011-11-10 15:50:00,26.96,27.02,26.95,26.99,32400.0,26.96,27.02,26.95,26.99,32400.0
2011-11-10 15:55:00,27.0,27.01,26.95,26.99,49200.0,27.0,27.01,26.95,26.99,49200.0
2011-11-11 09:30:00,27.11,27.18,27.11,27.12,21400.0,27.11,27.18,27.11,27.12,21400.0
2011-11-11 09:35:00,27.1,27.19,27.09,27.18,10600.0,27.1,27.19,27.09,27.18,10600.0
2011-11-11 09:40:00,27.19,27.25,27.15,27.18,14400.0,27.19,27.25,27.15,27.18,14400.0
2011-11-11 09:45:00,27.21,27.25,27.2,27.24,6900.0,27.21,27.25,27.2,27.24,6900.0
2011-11-11 09:50:00,27.23,27.24,27.18,27.24,6700.0,27.23,27.24,27.18,27.24,6700.0
2011-11-11 09:55:00,27.24,27.25,27.23,27.25,10800.0,27.24,27.25,27.23,27.25,10800.0
2011-11-11 10:00:00,27.25,27.33,27.25,27.33,24200.0,27.25,27.33,27.25,27.33,24200.0
2011-11-11 10:05:00,27.33,27.34,27.31,27.32,10300.0,27.33,27.34,27.31,27.32,10300.0
2011-11-11 10:10:00,27.32,27.34,27.28,27.29,5900.0,27.32,27.34,27.28,27.29,5900.0
2011-11-11 10:15:00,27.29,27.3,27.29,27.29,3200.0,27.29,27.3,27.29,27.29,3200.0
2011-11-11 10:20:00,27.28,27.31,27.28,27.3,5400.0,27.28,27.31,27.28,27.3,5400.0
2011-11-11 10:25:00,27.3,27.33,27.29,27.33,5800.0,27.3,27.33,27.29,27.33,5800.0
2011-11-11 10:30:00,27.34,27.35,27.34,27.35,5600.0,27.34,27.35,27.34,27.35,5600.0
2011-11-11 10:35:00,27.35,27.36,27.32,27.32,10400.0,27.35,27.36,27.32,27.32,10400.0
2011-11-11 10:40:00,27.32,27.33,27.3,27.32,21500.0,27.32,27.33,27.3,27.32,21500.0
2011-11-11 10:45:00,27.31,27.4,27.31,27.39,16600.0,27.31,27.4,27.31,27.39,16600.0
2011-11-11 10:50:00,27.38,27.4,27.38,27.39,9300.0,27.38,27.4,27.38,27.39,9300.0
2011-11-11 10:55:00,27.39,27.39,27.37,27.38,8500.0,27.39,27.39,27.37,27.38,8500.0
2011-11-11 11:00:00,27.38,27.39,27.37,27.38,4400.0,27.38,27.39,27.37,27.38,4400.0
2011-11-11 11:05:00,27.38,27.39,27.38,27.39,3300.0,27.38,27.39,27.38,27.39,3300.0
2011-11-11 11:10:00,27.38,27.39,27.38,27.38,6800.0,27.38,27.39,27.38,27.38,6800.0
2011-11-11 11:15:00,27.38,27.4,27.37,27.37,17700.0,27.38,27.4,27.37,27.37,17700.0
2011-11-11 11:20:00,27.37,27.37,27.36,27.37,3900.0,27.37,27.37,27.36,27.37,3900.0
2011-11-11 11:25:00,27.36,27.38,27.35,27.37,3900.0,27.36,27.38,27.35,27.37,3900.0
2011-11-11 11:30:00,27.38,27.39,27.37,27.39,10400.0,27.38,27.39,27.37,27.39,10400.0
2011-11-11 11:35:00,27.39,27.4,27.34,27.37,8600.0,27.39,27.4,27.34,27.37,8600.0
2011-11-11 11:40:00,27.36,27.39,27.36,27.39,6000.0,27.36,27.39,27.36,27.39,6000.0
2011-11-11 11:45:00,27.39,27.4,27.38,27.38,8400.0,27.39,27.4,27.38,27.38,8400.0
2011-11-11 11:50:00,27.37,27.37,27.35,27.35,4200.0,27.37,27.37,27.35,27.35,4200.0
2011-11-11 11:55:00,27.36,27.37,27.32,27.33,7700.0,27.36,27.37,27.32,27.33,7700.0
2011-11-11 12:00:00,27.34,27.35,27.33,27.33,2500.0,27.34,27.35,27.33,27.33,2500.0
2011-11-11 12:05:00,27.34,27.36,27.34,27.34,5800.0,27.34,27.36,27.34,27.34,5800.0
2011-11-11 12:10:00,27.34,27.36,27.34,27.35,11300.0,27.34,27.36,27.34,27.35,11300.0
2011-11-11 12:15:00,27.34,27.34,27.33,27.33,3700.0,27.34,27.34,27.33,27.33,3700.0
2011-11-11 12:20:00,27.34,27.34,27.27,27.29,9700.0,27.34,27.34,27.27,27.29,9700.0
2011-11-11 12:25:00,27.29,27.29,27.25,27.28,2900.0,27.29,27.29,27.25,27.28,2900.0
2011-11-11 12:30:00,27.29,27.3,27.28,27.3,3700.0,27.29,27.3,27.28,27.3,3700.0
2011-11-11 12:35:00,27.3,27.32,27.29,27.3,4700.0,27.3,27.32,27.29,27.3,4700.0
2011-11-11 12:40:00,27.29,27.33,27.29,27.33,3000.0,27.29,27.33,27.29,27.33,3000.0
2011-11-11 12:45:00,27.33,27.35,27.31,27.34,3700.0,27.33,27.35,27.31,27.34,3700.0
2011-11-11 12:50:00,27.33,27.33,27.31,27.33,3600.0,27.33,27.33,27.31,27.33,3600.0
2011-11-11 12:55:00,27.33,27.34,27.33,27.34,2800.0,27.33,27.34,27.33,27.34,2800.0
2011-11-11 13:00:00,27.35,27.36,27.34,27.36,2800.0,27.35,27.36,27.34,27.36,2800.0
2011-11-11 13:05:00,27.37,27.4,27.36,27.4,11400.0,27.37,27.4,27.36,27.4,11400.0
2011-11-11 13:10:00,27.4,27.4,27.37,27.37,6000.0,27.4,27.4,27.37,27.37,6000.0
2011-11-11 13:15:00,27.38,27.38,27.36,27.36,1300.0,27.38,27.38,27.36,27.36,1300.0
2011-11-11 13:20:00,27.37,27.42,27.36,27.42,17700.0,27.37,27.42,27.36,27.42,17700.0
2011-11-11 13:25:00,27.42,27.43,27.4,27.43,12700.0,27.42,27.43,27.4,27.43,12700.0
2011-11-11 13:30:00,27.42,27.43,27.42,27.43,4000.0,27.42,27.43,27.42,27.43,4000.0
2011-11-11 13:35:00,27.44,27.45,27.44,27.45,4600.0,27.44,27.45,27.44,27.45,4600.0
2011-11-11 13:40:00,27.45,27.48,27.44,27.47,16500.0,27.45,27.48,27.44,27.47,16500.0
2011-11-11 13:45:00,27.47,27.48,27.45,27.46,5300.0,27.47,27.48,27.45,27.46,5300.0
2011-11-11 13:50:00,27.46,27.46,27.42,27.42,2600.0,27.46,27.46,27.42,27.42,2600.0
2011-11-11 13:55:00,27.42,27.42,27.38,27.38,5900.0,27.42,27.42,27.38,27.38,5900.0
2011-11-11 14:00:00,27.38,27.39,27.38,27.39,6700.0,27.38,27.39,27.38,27.39,6700.0
2011-11-11 14:05:00,27.39,27.42,27.39,27.42,13900.0,27.39,27.42,27.39,27.42,13900.0
2011-11-11 14:10:00,27.41,27.47,27.41,27.47,22100.0,27.41,27.47,27.41,27.47,22100.0
2011-11-11 14:15:00,27.48,27.49,27.47,27.48,5900.0,27.48,27.49,27.47,27.48,5900.0
2011-11-11 14:20:00,27.47,27.47,27.45,27.46,4300.0,27.47,27.47,27.45,27.46,4300.0
2011-11-11 14:25:00,27.46,27.48,27.46,27.48,2300.0,27.46,27.48,27.46,27.48,2300.0
2011-11-11 14:30:00,27.47,27.48,27.45,27.46,3700.0,27.47,27.48,27.45,27.46,3700.0
2011-11-11 14:35:00,27.46,27.48,27.44,27.44,4700.0,27.46,27.48,27.44,27.44,4700.0
2011-11-11 14:40:00,27.44,27.46,27.43,27.44,4900.0,27.44,27.46,27.43,27.44,4900.0
2011-11-11 14:45:00,27.44,27.44,27.41,27.42,5900.0,27.44,27.44,27.41,27.42,5900.0
2011-11-11 14:50:00,27.41,27.41,27.39,27.39,4800.0,27.41,27.41,27.39,27.39,4800.0
2011-11-11 14:55:00,27.39,27.39,27.34,27.36,8000.0,27.39,27.39,27.34,27.36,8000.0
2011-11-11 15:00:00,27.35,27.38,27.34,27.38,6000.0,27.35,27.38,27.34,27.38,6000.0
2011-11-11 15:05:00,27.38,27.38,27.35,27.35,9200.0,27.38,27.38,27.35,27.35,9200.0
2011-11-11 15:10:00,27.35,27.37,27.33,27.35,6200.0,27.35,27.37,27.33,27.35,6200.0
2011-11-11 15:15:00,27.35,27.41,27.35,27.4,8300.0,27.35,27.41,27.35,27.4,8300.0
2011-11-11 15:20:00,27.4,27.42,27.39,27.4,5800.0,27.4,27.42,27.39,27.4,5800.0
2011-11-11 15:25:00,27.4,27.42,27.39,27.42,8500.0,27.4,27.42,27.39,27.42,8500.0
2011-11-11 15:30:00,27.43,27.44,27.42,27.44,7900.0,27.43,27.44,27.42,27.44,7900.0
2011-11-11 15:35:00,27.43,27.43,27.41,27.42,9500.0,27.43,27.43,27.41,27.42,9500.0
2011-11-11 15:40:00,27.41,27.41,27.38,27.4,11900.0,27.41,27.41,27.38,27.4,11900.0
2011-11-11 15:45:00,27.39,27.42,27.38,27.42,13100.0,27.39,27.42,27.38,27.42,13100.0
2011-11-11 15:50:00,27.42,27.44,27.41,27.44,17800.0,27.42,27.44,27.41,27.44,17800.0
2011-11-11 15:55:00,27.44,27.45,27.4,27.44,37400.0,27.44,27.45,27.4,27.44,37400.0
2011-11-14 09:30:00,27.19,27.4,27.19,27.35,12200.0,27.19,27.4,27.19,27.35,12200.0
2011-11-14 09:35:00,27.36,27.41,27.36,27.41,3300.0,27.36,27.41,27.36,27.41,3300.0
2011-11-14 09:40:00,27.43,27.46,27.38,27.42,3800.0,27.43,27.46,27.38,27.42,3800.0
2011-11-14 09:45:00,27.38,27.39,27.33,27.37,7100.0,27.38,27.39,27.33,27.37,7100.0
2011-11-14 09:50:00,27.38,27.45,27.38,27.43,10200.0,27.38,27.45,27.38,27.43,10200.0
2011-11-14 09:55:00,27.44,27.49,27.44,27.48,4300.0,27.44,27.49,27.44,27.48,4300.0
2011-11-14 10:00:00,27.47,27.5,27.45,27.5,21800.0,27.47,27.5,27.45,27.5,21800.0
2011-11-14 10:05:00,27.5,27.5,27.49,27.5,5100.0,27.5,27.5,27.49,27.5,5100.0
2011-11-14 10:10:00,27.5,27.5,27.49,27.49,7100.0,27.5,27.5,27.49,27.49,7100.0
2011-11-14 10:15:00,27.5,27.5,27.49,27.5,5500.0,27.5,27.5,27.49,27.5,5500.0
2011-11-14 10:20:00,27.5,27.5,27.49,27.49,4400.0,27.5,27.5,27.49,27.49,4400.0
2011-11-14 10:25:00,27.5,27.5,27.49,27.49,5900.0,27.5,27.5,27.49,27.49,5900.0
2011-11-14 10:30:00,27.5,27.5,27.46,27.49,7800.0,27.5,27.5,27.46,27.49,7800.0
2011-11-14 10:35:00,27.49,27.5,27.45,27.48,5900.0,27.49,27.5,27.45,27.48,5900.0
2011-11-14 10:40:00,27.48,27.48,27.42,27.47,6800.0,27.48,27.48,27.42,27.47,6800.0
2011-11-14 10:45:00,27.46,27.46,27.42,27.43,3200.0,27.46,27.46,27.42,27.43,3200.0
2011-11-14 10:50:00,27.44,27.46,27.42,27.46,5400.0,27.44,27.46,27.42,27.46,5400.0
2011-11-14 10:55:00,27.45,27.49,27.45,27.45,8400.0,27.45,27.49,27.45,27.45,8400.0
2011-11-14 11:00:00,27.45,27.49,27.44,27.49,4900.0,27.45,27.49,27.44,27.49,4900.0
2011-11-14 11:05:00,27.49,27.5,27.49,27.5,1700.0,27.49,27.5,27.49,27.5,1700.0
2011-11-14 11:10:00,27.5,27.5,27.49,27.49,5900.0,27.5,27.5,27.49,27.49,5900.0
2011-11-14 11:15:00,27.49,27.5,27.48,27.5,4000.0,27.49,27.5,27.48,27.5,4000.0
2011-11-14 11:20:00,27.49,27.5,27.49,27.49,5000.0,27.49,27.5,27.49,27.49,5000.0
2011-11-14 11:25:00,27.49,27.5,27.48,27.48,6100.0,27.49,27.5,27.48,27.48,6100.0
2011-11-14 11:30:00,27.47,27.52,27.47,27.51,11200.0,27.47,27.52,27.47,27.51,11200.0
2011-11-14 11:35:00,27.51,27.51,27.47,27.49,3500.0,27.51,27.51,27.47,27.49,3500.0
2011-11-14 11:40:00,27.5,27.5,27.46,27.46,5300.0,27.5,27.5,27.46,27.46,5300.0
2011-11-14 11:45:00,27.46,27.46,27.45,27.46,2700.0,27.46,27.46,27.45,27.46,2700.0
2011-11-14 11:50:00,27.47,27.47,27.4,27.4,8400.0,27.47,27.47,27.4,27.4,8400.0
2011-11-14 11:55:00,27.4,27.41,27.35,27.4,7700.0,27.4,27.41,27.35,27.4,7700.0
2011-11-14 12:00:00,27.4,27.42,27.39,27.39,2800.0,27.4,27.42,27.39,27.39,2800.0
2011-11-14 12:05:00,27.38,27.4,27.35,27.4,4400.0,27.38,27.4,27.35,27.4,4400.0
2011-11-14 12:10:00,27.4,27.41,27.4,27.4,3100.0,27.4,27.41,27.4,27.4,3100.0
2011-11-14 12:15:00,27.4,27.41,27.37,27.37,2800.0,27.4,27.41,27.37,27.37,2800.0
2011-11-14 12:20:00,27.37,27.39,27.27,27.29,7400.0,27.37,27.39,27.27,27.29,7400.0
2011-11-14 12:25:00,27.29,27.3,27.27,27.28,4300.0,27.29,27.3,27.27,27.28,4300.0
2011-11-14 12:30:00,27.27,27.28,27.27,27.28,2000.0,27.27,27.28,27.27,27.28,2000.0
2011-11-14 12:35:00,27.27,27.33,27.26,27.33,4900.0,27.27,27.33,27.26,27.33,4900.0
2011-11-14 12:40:00,27.33,27.35,27.32,27.35,6100.0,27.33,27.35,27.32,27.35,6100.0
2011-11-14 12:45:00,27.36,27.38,27.35,27.38,11300.0,27.36,27.38,27.35,27.38,11300.0
2011-11-14 12:50:00,27.38,27.41,27.37,27.41,3600.0,27.38,27.41,27.37,27.41,3600.0
2011-11-14 12:55:00,27.4,27.42,27.4,27.42,3200.0,27.4,27.42,27.4,27.42,3200.0
2011-11-14 13:00:00,27.42,27.42,27.36,27.36,4700.0,27.42,27.42,27.36,27.36,4700.0
2011-11-14 13:05:00,27.37,27.38,27.34,27.37,6600.0,27.37,27.38,27.34,27.37,6600.0
2011-11-14 13:10:00,27.37,27.38,27.35,27.38,7600.0,27.37,27.38,27.35,27.38,7600.0
2011-11-14 13:15:00,27.39,27.41,27.38,27.39,5400.0,27.39,27.41,27.38,27.39,5400.0
2011-11-14 13:20:00,27.4,27.41,27.4,27.41,2000.0,27.4,27.41,27.4,27.41,2000.0
2011-11-14 13:25:00,27.42,27.45,27.41,27.45,3300.0,27.42,27.45,27.41,27.45,3300.0
2011-11-14 13:30:00,27.45,27.45,27.43,27.43,2600.0,27.45,27.45,27.43,27.43,2600.0
2011-11-14 13:35:00,27.44,27.5,27.43,27.49,13300.0,27.44,27.5,27.43,27.49,13300.0
2011-11-14 13:40:00,27.49,27.5,27.46,27.47,4300.0,27.49,27.5,27.46,27.47,4300.0
2011-11-14 13:45:00,27.47,27.48,27.46,27.47,1000.0,27.47,27.48,27.46,27.47,1000.0
2011-11-14 13:50:00,27.47,27.47,27.43,27.43,3700.0,27.47,27.47,27.43,27.43,3700.0
2011-11-14 13:55:00,27.44,27.44,27.41,27.44,3900.0,27.44,27.44,27.41,27.44,3900.0
2011-11-14 14:00:00,27.45,27.45,27.44,27.45,3000.0,27.45,27.45,27.44,27.45,3000.0
2011-11-14 14:05:00,27.46,27.46,27.45,27.45,1300.0,27.46,27.46,27.45,27.45,1300.0
2011-11-14 14:10:00,27.46,27.46,27.44,27.45,4800.0,27.46,27.46,27.44,27.45,4800.0
2011-11-14 14:15:00,27.44,27.45,27.4,27.4,2500.0,27.44,27.45,27.4,27.4,2500.0
2011-11-14 14:20:00,27.4,27.4,27.39,27.4,1300.0,27.4,27.4,27.39,27.4,1300.0
2011-11-14 14:25:00,27.39,27.4,27.35,27.36,4600.0,27.39,27.4,27.35,27.36,4600.0
2011-11-14 14:30:00,27.36,27.38,27.35,27.36,2800.0,27.36,27.38,27.35,27.36,2800.0
2011-11-14 14:35:00,27.36,27.36,27.34,27.35,4500.0,27.36,27.36,27.34,27.35,4500.0
2011-11-14 14:40:00,27.35,27.36,27.34,27.35,7000.0,27.35,27.36,27.34,27.35,7000.0
2011-11-14 14:45:00,27.36,27.36,27.34,27.34,9200.0,27.36,27.36,27.34,27.34,9200.0
2011-11-14 14:50:00,27.34,27.34,27.31,27.31,3200.0,27.34,27.34,27.31,27.31,3200.0
2011-11-14 14:55:00,27.31,27.31,27.25,27.25,6400.0,27.31,27.31,27.25,27.25,6400.0
2011-11-14 15:00:00,27.24,27.29,27.24,27.29,2700.0,27.24,27.29,27.24,27.29,2700.0
2011-11-14 15:05:00,27.28,27.3,27.27,27.27,3700.0,27.28,27.3,27.27,27.27,3700.0
2011-11-14 15:10:00,27.28,27.29,27.26,27.26,4900.0,27.28,27.29,27.26,27.26,4900.0
2011-11-14 15:15:00,27.26,27.26,27.2,27.2,9100.0,27.26,27.26,27.2,27.2,9100.0
2011-11-14 15:20:00,27.2,27.25,27.2,27.25,7500.0,27.2,27.25,27.2,27.25,7500.0
2011-11-14 15:25:00,27.25,27.29,27.24,27.28,6000.0,27.25,27.29,27.24,27.28,6000.0
2011-11-14 15:30:00,27.27,27.3,27.27,27.28,7100.0,27.27,27.3,27.27,27.28,7100.0
2011-11-14 15:35:00,27.28,27.3,27.27,27.3,10900.0,27.28,27.3,27.27,27.3,10900.0
2011-11-14 15:40:00,27.29,27.33,27.29,27.32,10200.0,27.29,27.33,27.29,27.32,10200.0
2011-11-14 15:45:00,27.32,27.34,27.32,27.34,9400.0,27.32,27.34,27.32,27.34,9400.0
2011-11-14 15:50:00,27.33,27.37,27.32,27.37,11700.0,27.33,27.37,27.32,27.37,11700.0
2011-11-14 15:55:00,27.36,27.36,27.28,27.32,28200.0,27.36,27.36,27.28,27.32,28200.0
2011-11-15 09:30:00,27.31,27.37,27.31,27.34,4300.0,27.31,27.37,27.31,27.34,4300.0
2011-11-15 09:35:00,27.3,27.44,27.28,27.44,7000.0,27.3,27.44,27.28,27.44,7000.0
2011-11-15 09:40:00,27.44,27.44,27.35,27.35,2500.0,27.44,27.44,27.35,27.35,2500.0
2011-11-15 09:45:00,27.35,27.48,27.35,27.38,7400.0,27.35,27.48,27.35,27.38,7400.0
2011-11-15 09:50:00,27.4,27.42,27.37,27.42,3100.0,27.4,27.42,27.37,27.42,3100.0
2011-11-15 09:55:00,27.42,27.46,27.42,27.45,7900.0,27.42,27.46,27.42,27.45,7900.0
2011-11-15 10:00:00,27.46,27.47,27.4,27.4,5600.0,27.46,27.47,27.4,27.4,5600.0
2011-11-15 10:05:00,27.4,27.47,27.39,27.43,6900.0,27.4,27.47,27.39,27.43,6900.0
2011-11-15 10:10:00,27.43,27.43,27.3,27.3,11000.0,27.43,27.43,27.3,27.3,11000.0
2011-11-15 10:15:00,27.31,27.38,27.3,27.35,12800.0,27.31,27.38,27.3,27.35,12800.0
2011-11-15 10:20:00,27.36,27.45,27.36,27.43,11800.0,27.36,27.45,27.36,27.43,11800.0
2011-11-15 10:25:00,27.43,27.48,27.43,27.45,7500.0,27.43,27.48,27.43,27.45,7500.0
2011-11-15 10:30:00,27.46,27.5,27.42,27.47,10400.0,27.46,27.5,27.42,27.47,10400.0
2011-11-15 10:35:00,27.47,27.47,27.42,27.44,4100.0,27.47,27.47,27.42,27.44,4100.0
2011-11-15 10:40:00,27.44,27.46,27.4,27.46,8600.0,27.44,27.46,27.4,27.46,8600.0
2011-11-15 10:45:00,27.46,27.5,27.43,27.44,8000.0,27.46,27.5,27.43,27.44,8000.0
2011-11-15 10:50:00,27.43,27.44,27.4,27.43,5100.0,27.43,27.44,27.4,27.43,5100.0
2011-11-15 10:55:00,27.42,27.46,27.41,27.41,3800.0,27.42,27.46,27.41,27.41,3800.0
2011-11-15 11:00:00,27.39,27.4,27.37,27.39,9400.0,27.39,27.4,27.37,27.39,9400.0
2011-11-15 11:05:00,27.4,27.4,27.35,27.37,5600.0,27.4,27.4,27.35,27.37,5600.0
2011-11-15 11:10:00,27.37,27.44,27.36,27.44,7600.0,27.37,27.44,27.36,27.44,7600.0
2011-11-15 11:15:00,27.43,27.44,27.33,27.33,6400.0,27.43,27.44,27.33,27.33,6400.0
2011-11-15 11:20:00,27.33,27.34,27.31,27.31,6300.0,27.33,27.34,27.31,27.31,6300.0
2011-11-15 11:25:00,27.29,27.36,27.29,27.35,3600.0,27.29,27.36,27.29,27.35,3600.0
2011-11-15 11:30:00,27.35,27.36,27.32,27.32,4200.0,27.35,27.36,27.32,27.32,4200.0
2011-11-15 11:35:00,27.32,27.34,27.3,27.31,5000.0,27.32,27.34,27.3,27.31,5000.0
2011-11-15 11:40:00,27.3,27.35,27.3,27.34,3000.0,27.3,27.35,27.3,27.34,3000.0
2011-11-15 11:45:00,27.34,27.37,27.34,27.37,3100.0,27.34,27.37,27.34,27.37,3100.0
2011-11-15 11:50:00,27.37,27.39,27.36,27.38,2500.0,27.37,27.39,27.36,27.38,2500.0
2011-11-15 11:55:00,27.38,27.44,27.36,27.44,11500.0,27.38,27.44,27.36,27.44,11500.0
2011-11-15 12:00:00,27.44,27.55,27.44,27.55,13600.0,27.44,27.55,27.44,27.55,13600.0
2011-11-15 12:05:00,27.55,27.57,27.51,27.51,10200.0,27.55,27.57,27.51,27.51,10200.0
2011-11-15 12:10:00,27.5,27.54,27.49,27.54,9400.0,27.5,27.54,27.49,27.54,9400.0
2011-11-15 12:15:00,27.54,27.55,27.51,27.51,5300.0,27.54,27.55,27.51,27.51,5300.0
2011-11-15 12:20:00,27.52,27.56,27.52,27.56,5900.0,27.52,27.56,27.52,27.56,5900.0
2011-11-15 12:25:00,27.56,27.6,27.56,27.58,15600.0,27.56,27.6,27.56,27.58,15600.0
2011-11-15 12:30:00,27.59,27.67,27.59,27.67,16700.0,27.59,27.67,27.59,27.67,16700.0
2011-11-15 12:35:00,27.68,27.69,27.66,27.67,7500.0,27.68,27.69,27.66,27.67,7500.0
2011-11-15 12:40:00,27.66,27.69,27.65,27.67,7000.0,27.66,27.69,27.65,27.67,7000.0
2011-11-15 12:45:00,27.68,27.68,27.63,27.63,2900.0,27.68,27.68,27.63,27.63,2900.0
2011-11-15 12:50:00,27.63,27.64,27.62,27.64,2100.0,27.63,27.64,27.62,27.64,2100.0
2011-11-15 12:55:00,27.65,27.68,27.65,27.68,2100.0,27.65,27.68,27.65,27.68,2100.0
2011-11-15 13:00:00,27.69,27.74,27.69,27.72,17700.0,27.69,27.74,27.69,27.72,17700.0
2011-11-15 13:05:00,27.71,27.71,27.68,27.7,3600.0,27.71,27.71,27.68,27.7,3600.0
2011-11-15 13:10:00,27.71,27.72,27.64,27.64,6900.0,27.71,27.72,27.64,27.64,6900.0
2011-11-15 13:15:00,27.65,27.68,27.63,27.64,6500.0,27.65,27.68,27.63,27.64,6500.0
2011-11-15 13:20:00,27.65,27.66,27.65,27.65,3300.0,27.65,27.66,27.65,27.65,3300.0
2011-11-15 13:25:00,27.66,27.69,27.66,27.67,7100.0,27.66,27.69,27.66,27.67,7100.0
2011-11-15 13:30:00,27.67,27.72,27.66,27.68,6300.0,27.67,27.72,27.66,27.68,6300.0
2011-11-15 13:35:00,27.67,27.75,27.67,27.74,11500.0,27.67,27.75,27.67,27.74,11500.0
2011-11-15 13:40:00,27.75,27.75,27.74,27.74,4400.0,27.75,27.75,27.74,27.74,4400.0
2011-11-15 13:45:00,27.75,27.76,27.74,27.75,4000.0,27.75,27.76,27.74,27.75,4000.0
2011-11-15 13:50:00,27.75,27.78,27.75,27.76,3200.0,27.75,27.78,27.75,27.76,3200.0
2011-11-15 13:55:00,27.76,27.76,27.75,27.75,2400.0,27.76,27.76,27.75,27.75,2400.0
2011-11-15 14:00:00,27.75,27.75,27.73,27.73,4700.0,27.75,27.75,27.73,27.73,4700.0
2011-11-15 14:05:00,27.72,27.75,27.72,27.75,3600.0,27.72,27.75,27.72,27.75,3600.0
2011-11-15 14:10:00,27.75,27.78,27.74,27.78,3300.0,27.75,27.78,27.74,27.78,3300.0
2011-11-15 14:15:00,27.78,27.78,27.72,27.72,6900.0,27.78,27.78,27.72,27.72,6900.0
2011-11-15 14:20:00,27.72,27.72,27.68,27.71,14400.0,27.72,27.72,27.68,27.71,14400.0
2011-11-15 14:25:00,27.71,27.71,27.68,27.69,5400.0,27.71,27.71,27.68,27.69,5400.0
2011-11-15 14:30:00,27.7,27.71,27.69,27.71,5800.0,27.7,27.71,27.69,27.71,5800.0
2011-11-15 14:35:00,27.71,27.71,27.68,27.69,4600.0,27.71,27.71,27.68,27.69,4600.0
2011-11-15 14:40:00,27.7,27.72,27.68,27.68,5600.0,27.7,27.72,27.68,27.68,5600.0
2011-11-15 14:45:00,27.68,27.68,27.63,27.63,19100.0,27.68,27.68,27.63,27.63,19100.0
2011-11-15 14:50:00,27.64,27.65,27.62,27.65,5800.0,27.64,27.65,27.62,27.65,5800.0
2011-11-15 14:55:00,27.65,27.68,27.65,27.65,6800.0,27.65,27.68,27.65,27.65,6800.0
2011-11-15 15:00:00,27.65,27.69,27.65,27.69,12100.0,27.65,27.69,27.65,27.69,12100.0
2011-11-15 15:05:00,27.69,27.69,27.66,27.66,4100.0,27.69,27.69,27.66,27.66,4100.0
2011-11-15 15:10:00,27.66,27.68,27.65,27.67,8100.0,27.66,27.68,27.65,27.67,8100.0
2011-11-15 15:15:00,27.67,27.68,27.64,27.64,6200.0,27.67,27.68,27.64,27.64,6200.0
2011-11-15 15:20:00,27.64,27.65,27.63,27.63,5100.0,27.64,27.65,27.63,27.63,5100.0
2011-11-15 15:25:00,27.63,27.69,27.63,27.69,9700.0,27.63,27.69,27.63,27.69,9700.0
2011-11-15 15:30:00,27.69,27.69,27.64,27.65,11100.0,27.69,27.69,27.64,27.65,11100.0
2011-11-15 15:35:00,27.65,27.69,27.64,27.64,15100.0,27.65,27.69,27.64,27.64,15100.0
2011-11-15 15:40:00,27.64,27.66,27.61,27.62,14300.0,27.64,27.66,27.61,27.62,14300.0
2011-11-15 15:45:00,27.63,27.64,27.61,27.62,13800.0,27.63,27.64,27.61,27.62,13800.0
2011-11-15 15:50:00,27.61,27.62,27.57,27.58,16600.0,27.61,27.62,27.57,27.58,16600.0
2011-11-15 15:55:00,27.58,27.6,27.54,27.54,33700.0,27.58,27.6,27.54,27.54,33700.0
2011-11-16 09:30:00,27.32,27.32,27.04,27.04,10600.0,27.32,27.32,27.04,27.04,10600.0
2011-11-16 09:35:00,27.08,27.16,27.08,27.13,9000.0,27.08,27.16,27.08,27.13,9000.0
2011-11-16 09:40:00,27.12,27.19,27.1,27.14,5400.0,27.12,27.19,27.1,27.14,5400.0
2011-11-16 09:45:00,27.14,27.19,27.11,27.14,7400.0,27.14,27.19,27.11,27.14,7400.0
2011-11-16 09:50:00,27.16,27.26,27.16,27.23,8400.0,27.16,27.26,27.16,27.23,8400.0
2011-11-16 09:55:00,27.25,27.28,27.23,27.27,8300.0,27.25,27.28,27.23,27.27,8300.0
2011-11-16 10:00:00,27.29,27.32,27.23,27.24,10700.0,27.29,27.32,27.23,27.24,10700.0
2011-11-16 10:05:00,27.23,27.29,27.23,27.27,9000.0,27.23,27.29,27.23,27.27,9000.0
2011-11-16 10:10:00,27.26,27.37,27.26,27.37,11300.0,27.26,27.37,27.26,27.37,11300.0
2011-11-16 10:15:00,27.37,27.46,27.37,27.44,6400.0,27.37,27.46,27.37,27.44,6400.0
2011-11-16 10:20:00,27.44,27.44,27.37,27.38,6900.0,27.44,27.44,27.37,27.38,6900.0
2011-11-16 10:25:00,27.43,27.47,27.42,27.43,3700.0,27.43,27.47,27.42,27.43,3700.0
2011-11-16 10:30:00,27.42,27.47,27.4,27.46,6200.0,27.42,27.47,27.4,27.46,6200.0
2011-11-16 10:35:00,27.46,27.48,27.46,27.46,3200.0,27.46,27.48,27.46,27.46,3200.0
2011-11-16 10:40:00,27.48,27.53,27.46,27.53,4700.0,27.48,27.53,27.46,27.53,4700.0
2011-11-16 10:45:00,27.54,27.58,27.54,27.56,2800.0,27.54,27.58,27.54,27.56,2800.0
2011-11-16 10:50:00,27.56,27.63,27.56,27.61,5500.0,27.56,27.63,27.56,27.61,5500.0
2011-11-16 10:55:00,27.62,27.62,27.58,27.59,3300.0,27.62,27.62,27.58,27.59,3300.0
2011-11-16 11:00:00,27.59,27.68,27.59,27.68,3400.0,27.59,27.68,27.59,27.68,3400.0
2011-11-16 11:05:00,27.68,27.69,27.66,27.69,4300.0,27.68,27.69,27.66,27.69,4300.0
2011-11-16 11:10:00,27.7,27.7,27.68,27.69,6200.0,27.7,27.7,27.68,27.69,6200.0
2011-11-16 11:15:00,27.7,27.7,27.68,27.7,3900.0,27.7,27.7,27.68,27.7,3900.0
2011-11-16 11:20:00,27.7,27.7,27.67,27.7,3100.0,27.7,27.7,27.67,27.7,3100.0
2011-11-16 11:25:00,27.7,27.7,27.65,27.65,7800.0,27.7,27.7,27.65,27.65,7800.0
2011-11-16 11:30:00,27.65,27.67,27.64,27.65,5500.0,27.65,27.67,27.64,27.65,5500.0
2011-11-16 11:35:00,27.65,27.66,27.62,27.62,5100.0,27.65,27.66,27.62,27.62,5100.0
2011-11-16 11:40:00,27.62,27.65,27.61,27.63,6700.0,27.62,27.65,27.61,27.63,6700.0
2011-11-16 11:45:00,27.62,27.64,27.54,27.56,7300.0,27.62,27.64,27.54,27.56,7300.0
2011-11-16 11:50:00,27.56,27.56,27.54,27.54,4000.0,27.56,27.56,27.54,27.54,4000.0
2011-11-16 11:55:00,27.53,27.54,27.49,27.5,3300.0,27.53,27.54,27.49,27.5,3300.0
2011-11-16 12:00:00,27.51,27.53,27.5,27.52,5100.0,27.51,27.53,27.5,27.52,5100.0
2011-11-16 12:05:00,27.52,27.53,27.51,27.53,1800.0,27.52,27.53,27.51,27.53,1800.0
2011-11-16 12:10:00,27.52,27.53,27.49,27.49,2600.0,27.52,27.53,27.49,27.49,2600.0
2011-11-16 12:15:00,27.49,27.53,27.49,27.52,3500.0,27.49,27.53,27.49,27.52,3500.0
2011-11-16 12:20:00,27.53,27.56,27.52,27.54,5800.0,27.53,27.56,27.52,27.54,5800.0
2011-11-16 12:25:00,27.54,27.55,27.52,27.53,2900.0,27.54,27.55,27.52,27.53,2900.0
2011-11-16 12:30:00,27.53,27.54,27.52,27.52,2400.0,27.53,27.54,27.52,27.52,2400.0
2011-11-16 12:35:00,27.53,27.59,27.52,27.59,6600.0,27.53,27.59,27.52,27.59,6600.0
2011-11-16 12:40:00,27.58,27.59,27.56,27.56,4400.0,27.58,27.59,27.56,27.56,4400.0
2011-11-16 12:45:00,27.56,27.59,27.53,27.53,4300.0,27.56,27.59,27.53,27.53,4300.0
2011-11-16 12:50:00,27.53,27.54,27.47,27.5,4900.0,27.53,27.54,27.47,27.5,4900.0
2011-11-16 12:55:00,27.51,27.53,27.49,27.52,2500.0,27.51,27.53,27.49,27.52,2500.0
2011-11-16 13:00:00,27.52,27.57,27.52,27.56,9900.0,27.52,27.57,27.52,27.56,9900.0
2011-11-16 13:05:00,27.55,27.56,27.54,27.54,3400.0,27.55,27.56,27.54,27.54,3400.0
2011-11-16 13:10:00,27.54,27.57,27.54,27.56,3600.0,27.54,27.57,27.54,27.56,3600.0
2011-11-16 13:15:00,27.56,27.59,27.55,27.59,3000.0,27.56,27.59,27.55,27.59,3000.0
2011-11-16 13:20:00,27.6,27.63,27.57,27.62,16600.0,27.6,27.63,27.57,27.62,16600.0
2011-11-16 13:25:00,27.62,27.67,27.62,27.65,11200.0,27.62,27.67,27.62,27.65,11200.0
2011-11-16 13:30:00,27.65,27.71,27.64,27.69,10900.0,27.65,27.71,27.64,27.69,10900.0
2011-11-16 13:35:00,27.69,27.71,27.69,27.71,4400.0,27.69,27.71,27.69,27.71,4400.0
2011-11-16 13:40:00,27.71,27.75,27.71,27.74,5400.0,27.71,27.75,27.71,27.74,5400.0
2011-11-16 13:45:00,27.74,27.75,27.74,27.75,5600.0,27.74,27.75,27.74,27.75,5600.0
2011-11-16 13:50:00,27.75,27.77,27.75,27.76,9000.0,27.75,27.77,27.75,27.76,9000.0
2011-11-16 13:55:00,27.76,27.78,27.72,27.73,11100.0,27.76,27.78,27.72,27.73,11100.0
2011-11-16 14:00:00,27.72,27.78,27.72,27.78,15400.0,27.72,27.78,27.72,27.78,15400.0
2011-11-16 14:05:00,27.78,27.79,27.75,27.76,9900.0,27.78,27.79,27.75,27.76,9900.0
2011-11-16 14:10:00,27.76,27.77,27.72,27.73,15400.0,27.76,27.77,27.72,27.73,15400.0
2011-11-16 14:15:00,27.73,27.78,27.73,27.78,25900.0,27.73,27.78,27.73,27.78,25900.0
2011-11-16 14:20:00,27.78,27.83,27.77,27.83,15800.0,27.78,27.83,27.77,27.83,15800.0
2011-11-16 14:25:00,27.83,27.85,27.8,27.8,7500.0,27.83,27.85,27.8,27.8,7500.0
2011-11-16 14:30:00,27.8,27.82,27.78,27.78,8400.0,27.8,27.82,27.78,27.78,8400.0
2011-11-16 14:35:00,27.78,27.81,27.78,27.81,4100.0,27.78,27.81,27.78,27.81,4100.0
2011-11-16 14:40:00,27.8,27.8,27.74,27.75,6600.0,27.8,27.8,27.74,27.75,6600.0
2011-11-16 14:45:00,27.74,27.74,27.69,27.7,11700.0,27.74,27.74,27.69,27.7,11700.0
2011-11-16 14:50:00,27.7,27.71,27.65,27.68,14100.0,27.7,27.71,27.65,27.68,14100.0
2011-11-16 14:55:00,27.66,27.7,27.65,27.7,12800.0,27.66,27.7,27.65,27.7,12800.0
2011-11-16 15:00:00,27.7,27.7,27.65,27.65,13500.0,27.7,27.7,27.65,27.65,13500.0
2011-11-16 15:05:00,27.66,27.67,27.64,27.67,7700.0,27.66,27.67,27.64,27.67,7700.0
2011-11-16 15:10:00,27.67,27.67,27.61,27.62,11000.0,27.67,27.67,27.61,27.62,11000.0
2011-11-16 15:15:00,27.63,27.63,27.55,27.57,12300.0,27.63,27.63,27.55,27.57,12300.0
2011-11-16 15:20:00,27.56,27.58,27.54,27.55,10200.0,27.56,27.58,27.54,27.55,10200.0
2011-11-16 15:25:00,27.55,27.55,27.5,27.51,15400.0,27.55,27.55,27.5,27.51,15400.0
2011-11-16 15:30:00,27.5,27.51,27.34,27.34,25600.0,27.5,27.51,27.34,27.34,25600.0
2011-11-16 15:35:00,27.34,27.45,27.32,27.44,39800.0,27.34,27.45,27.32,27.44,39800.0
2011-11-16 15:40:00,27.43,27.49,27.41,27.48,25300.0,27.43,27.49,27.41,27.48,25300.0
2011-11-16 15:45:00,27.48,27.56,27.47,27.51,35500.0,27.48,27.56,27.47,27.51,35500.0
2011-11-16 15:50:00,27.5,27.5,27.37,27.4,28500.0,27.5,27.5,27.37,27.4,28500.0
2011-11-16 15:55:00,27.4,27.42,27.34,27.37,53400.0,27.4,27.42,27.34,27.37,53400.0
2011-11-17 09:30:00,27.31,27.32,27.28,27.32,2700.0,27.31,27.32,27.28,27.32,2700.0
2011-11-17 09:35:00,27.29,27.32,27.23,27.23,3400.0,27.29,27.32,27.23,27.23,3400.0
2011-11-17 09:40:00,27.22,27.25,27.18,27.18,6200.0,27.22,27.25,27.18,27.18,6200.0
2011-11-17 09:45:00,27.19,27.2,27.14,27.14,5900.0,27.19,27.2,27.14,27.14,5900.0
2011-11-17 09:50:00,27.14,27.18,27.14,27.17,2500.0,27.14,27.18,27.14,27.17,2500.0
2011-11-17 09:55:00,27.18,27.28,27.16,27.27,5000.0,27.18,27.28,27.16,27.27,5000.0
2011-11-17 10:00:00,27.27,27.27,27.17,27.21,17500.0,27.27,27.27,27.17,27.21,17500.0
2011-11-17 10:05:00,27.21,27.21,27.16,27.2,9500.0,27.21,27.21,27.16,27.2,9500.0
2011-11-17 10:10:00,27.19,27.19,27.13,27.14,3800.0,27.19,27.19,27.13,27.14,3800.0
2011-11-17 10:15:00,27.14,27.17,27.13,27.16,5300.0,27.14,27.17,27.13,27.16,5300.0
2011-11-17 10:20:00,27.16,27.2,27.11,27.14,17600.0,27.16,27.2,27.11,27.14,17600.0
2011-11-17 10:25:00,27.14,27.23,27.13,27.23,15300.0,27.14,27.23,27.13,27.23,15300.0
2011-11-17 10:30:00,27.23,27.29,27.15,27.28,8500.0,27.23,27.29,27.15,27.28,8500.0
2011-11-17 10:35:00,27.29,27.33,27.28,27.29,4700.0,27.29,27.33,27.28,27.29,4700.0
2011-11-17 10:40:00,27.28,27.32,27.27,27.27,2800.0,27.28,27.32,27.27,27.27,2800.0
2011-11-17 10:45:00,27.26,27.29,27.25,27.26,7200.0,27.26,27.29,27.25,27.26,7200.0
2011-11-17 10:50:00,27.27,27.33,27.24,27.33,11600.0,27.27,27.33,27.24,27.33,11600.0
2011-11-17 10:55:00,27.32,27.35,27.3,27.31,5300.0,27.32,27.35,27.3,27.31,5300.0
2011-11-17 11:00:00,27.31,27.32,27.26,27.26,3900.0,27.31,27.32,27.26,27.26,3900.0
2011-11-17 11:05:00,27.24,27.27,27.22,27.25,7200.0,27.24,27.27,27.22,27.25,7200.0
2011-11-17 11:10:00,27.24,27.27,27.2,27.26,41500.0,27.24,27.27,27.2,27.26,41500.0
2011-11-17 11:15:00,27.27,27.28,27.22,27.26,7500.0,27.27,27.28,27.22,27.26,7500.0
2011-11-17 11:20:00,27.27,27.27,27.22,27.27,4900.0,27.27,27.27,27.22,27.27,4900.0
2011-11-17 11:25:00,27.29,27.37,27.29,27.3,18300.0,27.29,27.37,27.29,27.3,18300.0
2011-11-17 11:30:00,27.3,27.36,27.3,27.34,5700.0,27.3,27.36,27.3,27.34,5700.0
2011-11-17 11:35:00,27.33,27.35,27.32,27.35,2500.0,27.33,27.35,27.32,27.35,2500.0
2011-11-17 11:40:00,27.35,27.42,27.35,27.41,7500.0,27.35,27.42,27.35,27.41,7500.0
2011-11-17 11:45:00,27.42,27.43,27.36,27.36,4900.0,27.42,27.43,27.36,27.36,4900.0
2011-11-17 11:50:00,27.35,27.36,27.31,27.31,3100.0,27.35,27.36,27.31,27.31,3100.0
2011-11-17 11:55:00,27.32,27.35,27.27,27.35,7000.0,27.32,27.35,27.27,27.35,7000.0
2011-11-17 12:00:00,27.35,27.36,27.34,27.35,2700.0,27.35,27.36,27.34,27.35,2700.0
2011-11-17 12:05:00,27.35,27.35,27.3,27.31,6200.0,27.35,27.35,27.3,27.31,6200.0
2011-11-17 12:10:00,27.31,27.31,27.19,27.22,20000.0,27.31,27.31,27.19,27.22,20000.0
2011-11-17 12:15:00,27.21,27.24,27.21,27.23,22100.0,27.21,27.24,27.21,27.23,22100.0
2011-11-17 12:20:00,27.25,27.25,27.21,27.22,7400.0,27.25,27.25,27.21,27.22,7400.0
2011-11-17 12:25:00,27.23,27.24,27.21,27.21,6600.0,27.23,27.24,27.21,27.21,6600.0
2011-11-17 12:30:00,27.2,27.2,26.97,26.98,17100.0,27.2,27.2,26.97,26.98,17100.0
2011-11-17 12:35:00,26.99,27.02,26.85,26.91,12100.0,26.99,27.02,26.85,26.91,12100.0
2011-11-17 12:40:00,26.9,26.94,26.85,26.94,13300.0,26.9,26.94,26.85,26.94,13300.0
2011-11-17 12:45:00,26.94,26.98,26.94,26.95,4800.0,26.94,26.98,26.94,26.95,4800.0
2011-11-17 12:50:00,26.96,27.01,26.96,27.0,5000.0,26.96,27.01,26.96,27.0,5000.0
2011-11-17 12:55:00,27.01,27.04,26.97,27.04,3800.0,27.01,27.04,26.97,27.04,3800.0
2011-11-17 13:00:00,27.03,27.05,27.01,27.05,21700.0,27.03,27.05,27.01,27.05,21700.0
2011-11-17 13:05:00,27.03,27.08,27.01,27.01,10900.0,27.03,27.08,27.01,27.01,10900.0
2011-11-17 13:10:00,27.01,27.07,27.01,27.07,5200.0,27.01,27.07,27.01,27.07,5200.0
2011-11-17 13:15:00,27.09,27.14,27.07,27.1,6700.0,27.09,27.14,27.07,27.1,6700.0
2011-11-17 13:20:00,27.09,27.12,27.07,27.11,5400.0,27.09,27.12,27.07,27.11,5400.0
2011-11-17 13:25:00,27.1,27.1,27.05,27.08,5500.0,27.1,27.1,27.05,27.08,5500.0
2011-11-17 13:30:00,27.08,27.09,27.04,27.04,6300.0,27.08,27.09,27.04,27.04,6300.0
2011-11-17 13:35:00,27.05,27.1,27.04,27.08,9500.0,27.05,27.1,27.04,27.08,9500.0
2011-11-17 13:40:00,27.08,27.1,27.03,27.03,5500.0,27.08,27.1,27.03,27.03,5500.0
2011-11-17 13:45:00,27.04,27.06,27.03,27.05,3400.0,27.04,27.06,27.03,27.05,3400.0
2011-11-17 13:50:00,27.05,27.05,26.95,26.99,18300.0,27.05,27.05,26.95,26.99,18300.0
2011-11-17 13:55:00,27.0,27.11,27.0,27.1,9300.0,27.0,27.11,27.0,27.1,9300.0
2011-11-17 14:00:00,27.09,27.11,27.04,27.05,24600.0,27.09,27.11,27.04,27.05,24600.0
2011-11-17 14:05:00,27.05,27.07,27.04,27.06,13500.0,27.05,27.07,27.04,27.06,13500.0
2011-11-17 14:10:00,27.05,27.07,27.02,27.05,17600.0,27.05,27.07,27.02,27.05,17600.0
2011-11-17 14:15:00,27.05,27.05,27.0,27.02,10100.0,27.05,27.05,27.0,27.02,10100.0
2011-11-17 14:20:00,27.02,27.04,26.99,26.99,14400.0,27.02,27.04,26.99,26.99,14400.0
2011-11-17 14:25:00,26.99,27.03,26.96,27.03,18300.0,26.99,27.03,26.96,27.03,18300.0
2011-11-17 14:30:00,27.03,27.05,27.02,27.05,22100.0,27.03,27.05,27.02,27.05,22100.0
2011-11-17 14:35:00,27.05,27.06,27.01,27.01,17700.0,27.05,27.06,27.01,27.01,17700.0
2011-11-17 14:40:00,27.01,27.02,26.99,27.01,71800.0,27.01,27.02,26.99,27.01,71800.0
2011-11-17 14:45:00,27.01,27.07,26.99,27.01,38900.0,27.01,27.07,26.99,27.01,38900.0
2011-11-17 14:50:00,27.01,27.04,26.99,27.01,12900.0,27.01,27.04,26.99,27.01,12900.0
2011-11-17 14:55:00,27.02,27.04,27.0,27.03,14700.0,27.02,27.04,27.0,27.03,14700.0
2011-11-17 15:00:00,27.02,27.05,26.99,27.03,16900.0,27.02,27.05,26.99,27.03,16900.0
2011-11-17 15:05:00,27.04,27.06,27.0,27.0,12500.0,27.04,27.06,27.0,27.0,12500.0
2011-11-17 15:10:00,27.0,27.0,26.97,26.98,17400.0,27.0,27.0,26.97,26.98,17400.0
2011-11-17 15:15:00,26.99,27.02,26.98,26.99,15000.0,26.99,27.02,26.98,26.99,15000.0
2011-11-17 15:20:00,26.98,27.05,26.96,27.01,43100.0,26.98,27.05,26.96,27.01,43100.0
2011-11-17 15:25:00,27.01,27.02,26.98,26.98,38800.0,27.01,27.02,26.98,26.98,38800.0
2011-11-17 15:30:00,26.98,27.01,26.98,27.0,20000.0,26.98,27.01,26.98,27.0,20000.0
2011-11-17 15:35:00,26.99,27.04,26.99,27.0,29800.0,26.99,27.04,26.99,27.0,29800.0
2011-11-17 15:40:00,26.99,27.01,26.97,27.0,23600.0,26.99,27.01,26.97,27.0,23600.0
2011-11-17 15:45:00,26.99,27.08,26.98,27.05,46000.0,26.99,27.08,26.98,27.05,46000.0
2011-11-17 15:50:00,27.05,27.05,26.99,27.0,37400.0,27.05,27.05,26.99,27.0,37400.0
2011-11-17 15:55:00,27.0,27.05,26.95,27.03,62000.0,27.0,27.05,26.95,27.03,62000.0
2011-11-18 09:30:00,27.3,27.3,27.12,27.12,19100.0,27.3,27.3,27.12,27.12,19100.0
2011-11-18 09:35:00,27.11,27.14,27.07,27.09,35400.0,27.11,27.14,27.07,27.09,35400.0
2011-11-18 09:40:00,27.1,27.15,27.1,27.14,15900.0,27.1,27.15,27.1,27.14,15900.0
2011-11-18 09:45:00,27.12,27.14,27.08,27.14,8100.0,27.12,27.14,27.08,27.14,8100.0
2011-11-18 09:50:00,27.14,27.14,27.06,27.1,17900.0,27.14,27.14,27.06,27.1,17900.0
2011-11-18 09:55:00,27.09,27.19,27.09,27.17,5400.0,27.09,27.19,27.09,27.17,5400.0
2011-11-18 10:00:00,27.18,27.18,27.06,27.09,19000.0,27.18,27.18,27.06,27.09,19000.0
2011-11-18 10:05:00,27.09,27.09,27.03,27.05,17400.0,27.09,27.09,27.03,27.05,17400.0
2011-11-18 10:10:00,27.03,27.13,27.01,27.13,7000.0,27.03,27.13,27.01,27.13,7000.0
2011-11-18 10:15:00,27.12,27.15,27.09,27.15,14300.0,27.12,27.15,27.09,27.15,14300.0
2011-11-18 10:20:00,27.14,27.14,27.09,27.13,4400.0,27.14,27.14,27.09,27.13,4400.0
2011-11-18 10:25:00,27.11,27.14,27.08,27.14,18800.0,27.11,27.14,27.08,27.14,18800.0
2011-11-18 10:30:00,27.13,27.21,27.12,27.21,6800.0,27.13,27.21,27.12,27.21,6800.0
2011-11-18 10:35:00,27.2,27.25,27.19,27.24,7800.0,27.2,27.25,27.19,27.24,7800.0
2011-11-18 10:40:00,27.24,27.25,27.22,27.23,6600.0,27.24,27.25,27.22,27.23,6600.0
2011-11-18 10:45:00,27.23,27.29,27.23,27.27,4800.0,27.23,27.29,27.23,27.27,4800.0
2011-11-18 10:50:00,27.29,27.35,27.29,27.34,12100.0,27.29,27.35,27.29,27.34,12100.0
2011-11-18 10:55:00,27.34,27.37,27.33,27.36,10300.0,27.34,27.37,27.33,27.36,10300.0
2011-11-18 11:00:00,27.35,27.37,27.34,27.36,10400.0,27.35,27.37,27.34,27.36,10400.0
2011-11-18 11:05:00,27.36,27.4,27.32,27.33,18700.0,27.36,27.4,27.32,27.33,18700.0
2011-11-18 11:10:00,27.33,27.39,27.33,27.39,8800.0,27.33,27.39,27.33,27.39,8800.0
2011-11-18 11:15:00,27.38,27.4,27.36,27.38,13900.0,27.38,27.4,27.36,27.38,13900.0
2011-11-18 11:20:00,27.38,27.38,27.35,27.37,4500.0,27.38,27.38,27.35,27.37,4500.0
2011-11-18 11:25:00,27.36,27.36,27.32,27.32,5600.0,27.36,27.36,27.32,27.32,5600.0
2011-11-18 11:30:00,27.32,27.32,27.24,27.24,3900.0,27.32,27.32,27.24,27.24,3900.0
2011-11-18 11:35:00,27.22,27.22,27.17,27.19,4300.0,27.22,27.22,27.17,27.19,4300.0
2011-11-18 11:40:00,27.19,27.22,27.19,27.21,2600.0,27.19,27.22,27.19,27.21,2600.0
2011-11-18 11:45:00,27.2,27.2,27.18,27.19,4500.0,27.2,27.2,27.18,27.19,4500.0
2011-11-18 11:50:00,27.18,27.22,27.18,27.22,3100.0,27.18,27.22,27.18,27.22,3100.0
2011-11-18 11:55:00,27.23,27.23,27.19,27.2,4100.0,27.23,27.23,27.19,27.2,4100.0
2011-11-18 12:00:00,27.2,27.22,27.15,27.22,9800.0,27.2,27.22,27.15,27.22,9800.0
2011-11-18 12:05:00,27.21,27.21,27.16,27.2,12100.0,27.21,27.21,27.16,27.2,12100.0
2011-11-18 12:10:00,27.19,27.21,27.18,27.19,2700.0,27.19,27.21,27.18,27.19,2700.0
2011-11-18 12:15:00,27.2,27.23,27.19,27.2,3000.0,27.2,27.23,27.19,27.2,3000.0
2011-11-18 12:20:00,27.19,27.19,27.15,27.15,6400.0,27.19,27.19,27.15,27.15,6400.0
2011-11-18 12:25:00,27.16,27.23,27.15,27.23,4900.0,27.16,27.23,27.15,27.23,4900.0
2011-11-18 12:30:00,27.22,27.24,27.2,27.2,4100.0,27.22,27.24,27.2,27.2,4100.0
2011-11-18 12:35:00,27.21,27.21,27.16,27.16,8300.0,27.21,27.21,27.16,27.16,8300.0
2011-11-18 12:40:00,27.15,27.16,27.13,27.16,16300.0,27.15,27.16,27.13,27.16,16300.0
2011-11-18 12:45:00,27.15,27.17,27.15,27.16,6200.0,27.15,27.17,27.15,27.16,6200.0
2011-11-18 12:50:00,27.15,27.15,27.12,27.13,4200.0,27.15,27.15,27.12,27.13,4200.0
2011-11-18 12:55:00,27.13,27.14,27.1,27.13,7600.0,27.13,27.14,27.1,27.13,7600.0
2011-11-18 13:00:00,27.13,27.16,27.13,27.16,7300.0,27.13,27.16,27.13,27.16,7300.0
2011-11-18 13:05:00,27.16,27.21,27.16,27.2,2500.0,27.16,27.21,27.16,27.2,2500.0
2011-11-18 13:10:00,27.2,27.2,27.18,27.2,1900.0,27.2,27.2,27.18,27.2,1900.0
2011-11-18 13:15:00,27.19,27.24,27.19,27.24,2300.0,27.19,27.24,27.19,27.24,2300.0
2011-11-18 13:20:00,27.24,27.25,27.19,27.2,3000.0,27.24,27.25,27.19,27.2,3000.0
2011-11-18 13:25:00,27.19,27.21,27.19,27.2,1500.0,27.19,27.21,27.19,27.2,1500.0
2011-11-18 13:30:00,27.19,27.26,27.19,27.25,6800.0,27.19,27.26,27.19,27.25,6800.0
2011-11-18 13:35:00,27.24,27.26,27.24,27.26,5200.0,27.24,27.26,27.24,27.26,5200.0
2011-11-18 13:40:00,27.26,27.27,27.24,27.26,5100.0,27.26,27.27,27.24,27.26,5100.0
2011-11-18 13:45:00,27.25,27.26,27.24,27.26,6500.0,27.25,27.26,27.24,27.26,6500.0
2011-11-18 13:50:00,27.26,27.29,27.25,27.28,6000.0,27.26,27.29,27.25,27.28,6000.0
2011-11-18 13:55:00,27.28,27.29,27.24,27.25,4700.0,27.28,27.29,27.24,27.25,4700.0
2011-11-18 14:00:00,27.25,27.26,27.23,27.25,12500.0,27.25,27.26,27.23,27.25,12500.0
2011-11-18 14:05:00,27.25,27.27,27.25,27.26,5300.0,27.25,27.27,27.25,27.26,5300.0
2011-11-18 14:10:00,27.25,27.37,27.25,27.35,13900.0,27.25,27.37,27.25,27.35,13900.0
2011-11-18 14:15:00,27.34,27.36,27.27,27.27,7000.0,27.34,27.36,27.27,27.27,7000.0
2011-11-18 14:20:00,27.29,27.32,27.29,27.3,6600.0,27.29,27.32,27.29,27.3,6600.0
2011-11-18 14:25:00,27.3,27.33,27.29,27.33,10700.0,27.3,27.33,27.29,27.33,10700.0
2011-11-18 14:30:00,27.33,27.37,27.33,27.34,12000.0,27.33,27.37,27.33,27.34,12000.0
2011-11-18 14:35:00,27.34,27.35,27.29,27.3,11300.0,27.34,27.35,27.29,27.3,11300.0
2011-11-18 14:40:00,27.3,27.31,27.28,27.31,24800.0,27.3,27.31,27.28,27.31,24800.0
2011-11-18 14:45:00,27.31,27.32,27.28,27.28,7200.0,27.31,27.32,27.28,27.28,7200.0
2011-11-18 14:50:00,27.27,27.29,27.25,27.29,7200.0,27.27,27.29,27.25,27.29,7200.0
2011-11-18 14:55:00,27.28,27.28,27.24,27.26,6200.0,27.28,27.28,27.24,27.26,6200.0
2011-11-18 15:00:00,27.26,27.29,27.24,27.26,12300.0,27.26,27.29,27.24,27.26,12300.0
2011-11-18 15:05:00,27.26,27.29,27.25,27.28,12700.0,27.26,27.29,27.25,27.28,12700.0
2011-11-18 15:10:00,27.29,27.29,27.28,27.28,4000.0,27.29,27.29,27.28,27.28,4000.0
2011-11-18 15:15:00,27.29,27.29,27.25,27.28,7200.0,27.29,27.29,27.25,27.28,7200.0
2011-11-18 15:20:00,27.28,27.28,27.25,27.26,7400.0,27.28,27.28,27.25,27.26,7400.0
2011-11-18 15:25:00,27.26,27.27,27.24,27.25,12300.0,27.26,27.27,27.24,27.25,12300.0
2011-11-18 15:30:00,27.26,27.28,27.24,27.27,16100.0,27.26,27.28,27.24,27.27,16100.0
2011-11-18 15:35:00,27.27,27.3,27.27,27.27,9600.0,27.27,27.3,27.27,27.27,9600.0
2011-11-18 15:40:00,27.27,27.28,27.23,27.23,17800.0,27.27,27.28,27.23,27.23,17800.0
2011-11-18 15:45:00,27.23,27.26,27.2,27.2,34400.0,27.23,27.26,27.2,27.2,34400.0
2011-11-18 15:50:00,27.2,27.22,27.17,27.21,29200.0,27.2,27.22,27.17,27.21,29200.0
2011-11-18 15:55:00,27.2,27.25,27.19,27.23,80400.0,27.2,27.25,27.19,27.23,80400.0
2011-11-21 09:30:00,26.79,27.0,26.79,26.96,13900.0,26.79,27.0,26.79,26.96,13900.0
2011-11-21 09:35:00,26.9,26.9,26.77,26.77,14200.0,26.9,26.9,26.77,26.77,14200.0
2011-11-21 09:40:00,26.79,26.79,26.74,26.74,14200.0,26.79,26.79,26.74,26.74,14200.0
2011-11-21 09:45:00,26.75,26.82,26.71,26.76,15800.0,26.75,26.82,26.71,26.76,15800.0
2011-11-21 09:50:00,26.72,26.72,26.63,26.69,15900.0,26.72,26.72,26.63,26.69,15900.0
2011-11-21 09:55:00,26.69,26.74,26.68,26.73,10500.0,26.69,26.74,26.68,26.73,10500.0
2011-11-21 10:00:00,26.73,26.73,26.63,26.68,9700.0,26.73,26.73,26.63,26.68,9700.0
2011-11-21 10:05:00,26.65,26.67,26.6,26.66,8000.0,26.65,26.67,26.6,26.66,8000.0
2011-11-21 10:10:00,26.67,26.74,26.65,26.73,6400.0,26.67,26.74,26.65,26.73,6400.0
2011-11-21 10:15:00,26.73,26.73,26.66,26.66,6300.0,26.73,26.73,26.66,26.66,6300.0
2011-11-21 10:20:00,26.66,26.75,26.66,26.75,9100.0,26.66,26.75,26.66,26.75,9100.0
2011-11-21 10:25:00,26.76,26.78,26.74,26.74,5000.0,26.76,26.78,26.74,26.74,5000.0
2011-11-21 10:30:00,26.71,26.73,26.68,26.71,6900.0,26.71,26.73,26.68,26.71,6900.0
2011-11-21 10:35:00,26.72,26.75,26.68,26.73,5400.0,26.72,26.75,26.68,26.73,5400.0
2011-11-21 10:40:00,26.73,26.74,26.65,26.65,7100.0,26.73,26.74,26.65,26.65,7100.0
2011-11-21 10:45:00,26.64,26.68,26.63,26.67,10500.0,26.64,26.68,26.63,26.67,10500.0
2011-11-21 10:50:00,26.66,26.66,26.61,26.62,3700.0,26.66,26.66,26.61,26.62,3700.0
2011-11-21 10:55:00,26.61,26.61,26.58,26.58,6600.0,26.61,26.61,26.58,26.58,6600.0
2011-11-21 11:00:00,26.58,26.6,26.54,26.59,8400.0,26.58,26.6,26.54,26.59,8400.0
2011-11-21 11:05:00,26.59,26.6,26.55,26.58,5500.0,26.59,26.6,26.55,26.58,5500.0
2011-11-21 11:10:00,26.59,26.66,26.58,26.66,7600.0,26.59,26.66,26.58,26.66,7600.0
2011-11-21 11:15:00,26.65,26.66,26.62,26.64,5100.0,26.65,26.66,26.62,26.64,5100.0
2011-11-21 11:20:00,26.64,26.67,26.63,26.63,6300.0,26.64,26.67,26.63,26.63,6300.0
2011-11-21 11:25:00,26.63,26.65,26.6,26.65,6600.0,26.63,26.65,26.6,26.65,6600.0
2011-11-21 11:30:00,26.65,26.66,26.62,26.65,6700.0,26.65,26.66,26.62,26.65,6700.0
2011-11-21 11:35:00,26.63,26.64,26.58,26.59,4800.0,26.63,26.64,26.58,26.59,4800.0
2011-11-21 11:40:00,26.58,26.65,26.58,26.61,7300.0,26.58,26.65,26.58,26.61,7300.0
2011-11-21 11:45:00,26.6,26.66,26.58,26.66,7200.0,26.6,26.66,26.58,26.66,7200.0
2011-11-21 11:50:00,26.66,26.68,26.65,26.66,6600.0,26.66,26.68,26.65,26.66,6600.0
2011-11-21 11:55:00,26.66,26.7,26.66,26.68,3100.0,26.66,26.7,26.66,26.68,3100.0
2011-11-21 12:00:00,26.68,26.7,26.68,26.69,6800.0,26.68,26.7,26.68,26.69,6800.0
2011-11-21 12:05:00,26.69,26.72,26.67,26.67,9400.0,26.69,26.72,26.67,26.67,9400.0
2011-11-21 12:10:00,26.68,26.73,26.68,26.73,5300.0,26.68,26.73,26.68,26.73,5300.0
2011-11-21 12:15:00,26.73,26.73,26.67,26.67,6500.0,26.73,26.73,26.67,26.67,6500.0
2011-11-21 12:20:00,26.67,26.7,26.67,26.69,11000.0,26.67,26.7,26.67,26.69,11000.0
2011-11-21 12:25:00,26.69,26.7,26.66,26.69,9800.0,26.69,26.7,26.66,26.69,9800.0
2011-11-21 12:30:00,26.68,26.7,26.67,26.7,7000.0,26.68,26.7,26.67,26.7,7000.0
2011-11-21 12:35:00,26.7,26.7,26.68,26.7,9400.0,26.7,26.7,26.68,26.7,9400.0
2011-11-21 12:40:00,26.7,26.72,26.69,26.69,3900.0,26.7,26.72,26.69,26.69,3900.0
2011-11-21 12:45:00,26.69,26.76,26.68,26.75,7300.0,26.69,26.76,26.68,26.75,7300.0
2011-11-21 12:50:00,26.74,26.78,26.74,26.78,4700.0,26.74,26.78,26.74,26.78,4700.0
2011-11-21 12:55:00,26.77,26.78,26.7,26.7,11200.0,26.77,26.78,26.7,26.7,11200.0
2011-11-21 13:00:00,26.7,26.78,26.69,26.77,23200.0,26.7,26.78,26.69,26.77,23200.0
2011-11-21 13:05:00,26.78,26.83,26.78,26.81,7200.0,26.78,26.83,26.78,26.81,7200.0
2011-11-21 13:10:00,26.81,26.82,26.8,26.8,2900.0,26.81,26.82,26.8,26.8,2900.0
2011-11-21 13:15:00,26.79,26.86,26.78,26.83,9300.0,26.79,26.86,26.78,26.83,9300.0
2011-11-21 13:20:00,26.83,26.84,26.82,26.83,5500.0,26.83,26.84,26.82,26.83,5500.0
2011-11-21 13:25:00,26.83,26.83,26.77,26.77,6000.0,26.83,26.83,26.77,26.77,6000.0
2011-11-21 13:30:00,26.77,26.77,26.72,26.75,8900.0,26.77,26.77,26.72,26.75,8900.0
2011-11-21 13:35:00,26.74,26.74,26.69,26.69,5000.0,26.74,26.74,26.69,26.69,5000.0
2011-11-21 13:40:00,26.69,26.73,26.69,26.71,8000.0,26.69,26.73,26.69,26.71,8000.0
2011-11-21 13:45:00,26.71,26.71,26.69,26.7,4000.0,26.71,26.71,26.69,26.7,4000.0
2011-11-21 13:50:00,26.7,26.7,26.68,26.69,11400.0,26.7,26.7,26.68,26.69,11400.0
2011-11-21 13:55:00,26.7,26.7,26.67,26.67,13400.0,26.7,26.7,26.67,26.67,13400.0
2011-11-21 14:00:00,26.67,26.72,26.65,26.72,7300.0,26.67,26.72,26.65,26.72,7300.0
2011-11-21 14:05:00,26.7,26.7,26.69,26.7,5900.0,26.7,26.7,26.69,26.7,5900.0
2011-11-21 14:10:00,26.7,26.82,26.7,26.79,10900.0,26.7,26.82,26.7,26.79,10900.0
2011-11-21 14:15:00,26.8,26.86,26.79,26.79,11500.0,26.8,26.86,26.79,26.79,11500.0
2011-11-21 14:20:00,26.79,26.81,26.76,26.77,5300.0,26.79,26.81,26.76,26.77,5300.0
2011-11-21 14:25:00,26.77,26.79,26.75,26.78,4000.0,26.77,26.79,26.75,26.78,4000.0
2011-11-21 14:30:00,26.77,26.82,26.76,26.81,7000.0,26.77,26.82,26.76,26.81,7000.0
2011-11-21 14:35:00,26.81,26.84,26.78,26.78,6100.0,26.81,26.84,26.78,26.78,6100.0
2011-11-21 14:40:00,26.78,26.83,26.76,26.83,4800.0,26.78,26.83,26.76,26.83,4800.0
2011-11-21 14:45:00,26.83,26.85,26.79,26.79,9000.0,26.83,26.85,26.79,26.79,9000.0
2011-11-21 14:50:00,26.8,26.81,26.73,26.74,8800.0,26.8,26.81,26.73,26.74,8800.0
2011-11-21 14:55:00,26.72,26.76,26.72,26.73,7100.0,26.72,26.76,26.72,26.73,7100.0
2011-11-21 15:00:00,26.72,26.74,26.67,26.71,11200.0,26.72,26.74,26.67,26.71,11200.0
2011-11-21 15:05:00,26.71,26.75,26.7,26.72,6500.0,26.71,26.75,26.7,26.72,6500.0
2011-11-21 15:10:00,26.72,26.73,26.71,26.72,5800.0,26.72,26.73,26.71,26.72,5800.0
2011-11-21 15:15:00,26.73,26.77,26.68,26.76,17200.0,26.73,26.77,26.68,26.76,17200.0
2011-11-21 15:20:00,26.76,26.82,26.75,26.8,10300.0,26.76,26.82,26.75,26.8,10300.0
2011-11-21 15:25:00,26.79,26.87,26.79,26.85,14400.0,26.79,26.87,26.79,26.85,14400.0
2011-11-21 15:30:00,26.84,26.89,26.8,26.82,12500.0,26.84,26.89,26.8,26.82,12500.0
2011-11-21 15:35:00,26.82,26.85,26.81,26.84,8900.0,26.82,26.85,26.81,26.84,8900.0
2011-11-21 15:40:00,26.83,26.83,26.79,26.8,10500.0,26.83,26.83,26.79,26.8,10500.0
2011-11-21 15:45:00,26.8,26.84,26.8,26.83,8700.0,26.8,26.84,26.8,26.83,8700.0
2011-11-21 15:50:00,26.83,26.83,26.72,26.75,16400.0,26.83,26.83,26.72,26.75,16400.0
2011-11-21 15:55:00,26.74,26.77,26.68,26.69,40400.0,26.74,26.77,26.68,26.69,40400.0
2011-11-22 09:30:00,26.7,26.79,26.59,26.79,5900.0,26.7,26.79,26.59,26.79,5900.0
2011-11-22 09:35:00,26.78,26.79,26.75,26.78,3700.0,26.78,26.79,26.75,26.78,3700.0
2011-11-22 09:40:00,26.79,26.83,26.77,26.81,5300.0,26.79,26.83,26.77,26.81,5300.0
2011-11-22 09:45:00,26.8,26.8,26.77,26.78,2200.0,26.8,26.8,26.77,26.78,2200.0
2011-11-22 09:50:00,26.79,26.8,26.71,26.72,4300.0,26.79,26.8,26.71,26.72,4300.0
2011-11-22 09:55:00,26.73,26.74,26.7,26.7,5600.0,26.73,26.74,26.7,26.7,5600.0
2011-11-22 10:00:00,26.72,26.78,26.68,26.69,6600.0,26.72,26.78,26.68,26.69,6600.0
2011-11-22 10:05:00,26.66,26.69,26.66,26.69,5300.0,26.66,26.69,26.66,26.69,5300.0
2011-11-22 10:10:00,26.69,26.74,26.69,26.7,3700.0,26.69,26.74,26.69,26.7,3700.0
2011-11-22 10:15:00,26.68,26.71,26.67,26.71,4700.0,26.68,26.71,26.67,26.71,4700.0
2011-11-22 10:20:00,26.71,26.73,26.68,26.71,2700.0,26.71,26.73,26.68,26.71,2700.0
2011-11-22 10:25:00,26.72,26.78,26.72,26.77,2900.0,26.72,26.78,26.72,26.77,2900.0
2011-11-22 10:30:00,26.77,26.77,26.67,26.68,7400.0,26.77,26.77,26.67,26.68,7400.0
2011-11-22 10:35:00,26.67,26.7,26.64,26.7,14400.0,26.67,26.7,26.64,26.7,14400.0
2011-11-22 10:40:00,26.7,26.71,26.64,26.65,6800.0,26.7,26.71,26.64,26.65,6800.0
2011-11-22 10:45:00,26.66,26.7,26.62,26.64,15300.0,26.66,26.7,26.62,26.64,15300.0
2011-11-22 10:50:00,26.64,26.67,26.62,26.67,6200.0,26.64,26.67,26.62,26.67,6200.0
2011-11-22 10:55:00,26.68,26.7,26.62,26.62,12500.0,26.68,26.7,26.62,26.62,12500.0
2011-11-22 11:00:00,26.63,26.65,26.6,26.61,8800.0,26.63,26.65,26.6,26.61,8800.0
2011-11-22 11:05:00,26.6,26.66,26.59,26.66,7100.0,26.6,26.66,26.59,26.66,7100.0
2011-11-22 11:10:00,26.67,26.7,26.66,26.69,8200.0,26.67,26.7,26.66,26.69,8200.0
2011-11-22 11:15:00,26.68,26.74,26.66,26.72,7700.0,26.68,26.74,26.66,26.72,7700.0
2011-11-22 11:20:00,26.71,26.75,26.69,26.7,12500.0,26.71,26.75,26.69,26.7,12500.0
2011-11-22 11:25:00,26.71,26.74,26.69,26.7,4400.0,26.71,26.74,26.69,26.7,4400.0
2011-11-22 11:30:00,26.7,26.73,26.67,26.67,17100.0,26.7,26.73,26.67,26.67,17100.0
2011-11-22 11:35:00,26.68,26.73,26.68,26.72,6000.0,26.68,26.73,26.68,26.72,6000.0
2011-11-22 11:40:00,26.71,26.73,26.68,26.7,11400.0,26.71,26.73,26.68,26.7,11400.0
2011-11-22 11:45:00,26.7,26.72,26.7,26.72,5000.0,26.7,26.72,26.7,26.72,5000.0
2011-11-22 11:50:00,26.72,26.77,26.72,26.77,2800.0,26.72,26.77,26.72,26.77,2800.0
2011-11-22 11:55:00,26.78,26.81,26.78,26.81,2200.0,26.78,26.81,26.78,26.81,2200.0
2011-11-22 12:00:00,26.8,26.85,26.78,26.78,17900.0,26.8,26.85,26.78,26.78,17900.0
2011-11-22 12:05:00,26.78,26.89,26.77,26.89,5000.0,26.78,26.89,26.77,26.89,5000.0
2011-11-22 12:10:00,26.87,26.87,26.81,26.83,4400.0,26.87,26.87,26.81,26.83,4400.0
2011-11-22 12:15:00,26.84,26.87,26.83,26.84,2500.0,26.84,26.87,26.83,26.84,2500.0
2011-11-22 12:20:00,26.84,26.85,26.8,26.81,3900.0,26.84,26.85,26.8,26.81,3900.0
2011-11-22 12:25:00,26.81,26.82,26.74,26.74,3400.0,26.81,26.82,26.74,26.74,3400.0
2011-11-22 12:30:00,26.74,26.79,26.74,26.79,3100.0,26.74,26.79,26.74,26.79,3100.0
2011-11-22 12:35:00,26.8,26.82,26.77,26.77,5000.0,26.8,26.82,26.77,26.77,5000.0
2011-11-22 12:40:00,26.78,26.8,26.78,26.8,800.0,26.78,26.8,26.78,26.8,800.0
2011-11-22 12:45:00,26.81,26.84,26.8,26.81,4600.0,26.81,26.84,26.8,26.81,4600.0
2011-11-22 12:50:00,26.82,26.86,26.82,26.84,2600.0,26.82,26.86,26.82,26.84,2600.0
2011-11-22 12:55:00,26.84,26.88,26.83,26.88,4200.0,26.84,26.88,26.83,26.88,4200.0
2011-11-22 13:00:00,26.89,26.9,26.86,26.87,6700.0,26.89,26.9,26.86,26.87,6700.0
2011-11-22 13:05:00,26.86,26.87,26.8,26.8,2800.0,26.86,26.87,26.8,26.8,2800.0
2011-11-22 13:10:00,26.81,26.85,26.8,26.85,5500.0,26.81,26.85,26.8,26.85,5500.0
2011-11-22 13:15:00,26.87,26.97,26.87,26.96,30700.0,26.87,26.97,26.87,26.96,30700.0
2011-11-22 13:20:00,26.98,26.98,26.93,26.93,6200.0,26.98,26.98,26.93,26.93,6200.0
2011-11-22 13:25:00,26.93,26.94,26.89,26.89,3300.0,26.93,26.94,26.89,26.89,3300.0
2011-11-22 13:30:00,26.89,26.9,26.87,26.9,3400.0,26.89,26.9,26.87,26.9,3400.0
2011-11-22 13:35:00,26.91,26.95,26.89,26.93,4800.0,26.91,26.95,26.89,26.93,4800.0
2011-11-22 13:40:00,26.94,26.94,26.88,26.89,2600.0,26.94,26.94,26.88,26.89,2600.0
2011-11-22 13:45:00,26.88,26.88,26.85,26.88,3000.0,26.88,26.88,26.85,26.88,3000.0
2011-11-22 13:50:00,26.87,26.89,26.86,26.87,3900.0,26.87,26.89,26.86,26.87,3900.0
2011-11-22 13:55:00,26.88,26.88,26.79,26.81,14900.0,26.88,26.88,26.79,26.81,14900.0
2011-11-22 14:00:00,26.81,26.81,26.73,26.74,13800.0,26.81,26.81,26.73,26.74,13800.0
2011-11-22 14:05:00,26.73,26.73,26.72,26.73,4100.0,26.73,26.73,26.72,26.73,4100.0
2011-11-22 14:10:00,26.72,26.78,26.72,26.77,3200.0,26.72,26.78,26.72,26.77,3200.0
2011-11-22 14:15:00,26.77,26.79,26.77,26.78,2500.0,26.77,26.79,26.77,26.78,2500.0
2011-11-22 14:20:00,26.8,26.8,26.71,26.73,5700.0,26.8,26.8,26.71,26.73,5700.0
2011-11-22 14:25:00,26.72,26.76,26.72,26.76,3600.0,26.72,26.76,26.72,26.76,3600.0
2011-11-22 14:30:00,26.75,26.75,26.7,26.71,7900.0,26.75,26.75,26.7,26.71,7900.0
2011-11-22 14:35:00,26.71,26.72,26.68,26.72,6700.0,26.71,26.72,26.68,26.72,6700.0
2011-11-22 14:40:00,26.72,26.74,26.7,26.74,4900.0,26.72,26.74,26.7,26.74,4900.0
2011-11-22 14:45:00,26.74,26.78,26.72,26.73,9100.0,26.74,26.78,26.72,26.73,9100.0
2011-11-22 14:50:00,26.73,26.74,26.7,26.71,9100.0,26.73,26.74,26.7,26.71,9100.0
2011-11-22 14:55:00,26.71,26.71,26.69,26.7,5400.0,26.71,26.71,26.69,26.7,5400.0
2011-11-22 15:00:00,26.7,26.73,26.7,26.7,12500.0,26.7,26.73,26.7,26.7,12500.0
2011-11-22 15:05:00,26.7,26.75,26.7,26.72,14400.0,26.7,26.75,26.7,26.72,14400.0
2011-11-22 15:10:00,26.71,26.73,26.7,26.73,9200.0,26.71,26.73,26.7,26.73,9200.0
2011-11-22 15:15:00,26.72,26.74,26.69,26.71,14500.0,26.72,26.74,26.69,26.71,14500.0
2011-11-22 15:20:00,26.7,26.75,26.7,26.74,11200.0,26.7,26.75,26.7,26.74,11200.0
2011-11-22 15:25:00,26.75,26.78,26.74,26.76,6100.0,26.75,26.78,26.74,26.76,6100.0
2011-11-22 15:30:00,26.76,26.82,26.76,26.79,14000.0,26.76,26.82,26.76,26.79,14000.0
2011-11-22 15:35:00,26.8,26.81,26.76,26.76,9700.0,26.8,26.81,26.76,26.76,9700.0
2011-11-22 15:40:00,26.76,26.76,26.7,26.71,19200.0,26.76,26.76,26.7,26.71,19200.0
2011-11-22 15:45:00,26.71,26.75,26.7,26.74,23500.0,26.71,26.75,26.7,26.74,23500.0
2011-11-22 15:50:00,26.73,26.73,26.69,26.73,41600.0,26.73,26.73,26.69,26.73,41600.0
2011-11-22 15:55:00,26.72,26.74,26.71,26.71,68600.0,26.72,26.74,26.71,26.71,68600.0
2011-11-23 09:30:00,26.44,26.46,26.4,26.42,12400.0,26.44,26.46,26.4,26.42,12400.0
2011-11-23 09:35:00,26.44,26.49,26.41,26.46,9300.0,26.44,26.49,26.41,26.46,9300.0
2011-11-23 09:40:00,26.45,26.48,26.39,26.42,22800.0,26.45,26.48,26.39,26.42,22800.0
2011-11-23 09:45:00,26.38,26.38,26.28,26.36,13200.0,26.38,26.38,26.28,26.36,13200.0
2011-11-23 09:50:00,26.34,26.38,26.33,26.38,9900.0,26.34,26.38,26.33,26.38,9900.0
2011-11-23 09:55:00,26.38,26.42,26.32,26.34,5700.0,26.38,26.42,26.32,26.34,5700.0
2011-11-23 10:00:00,26.32,26.37,26.32,26.37,5400.0,26.32,26.37,26.32,26.37,5400.0
2011-11-23 10:05:00,26.38,26.39,26.34,26.37,5000.0,26.38,26.39,26.34,26.37,5000.0
2011-11-23 10:10:00,26.37,26.38,26.3,26.3,4000.0,26.37,26.38,26.3,26.3,4000.0
2011-11-23 10:15:00,26.33,26.33,26.25,26.26,11200.0,26.33,26.33,26.25,26.26,11200.0
2011-11-23 10:20:00,26.27,26.28,26.24,26.26,6100.0,26.27,26.28,26.24,26.26,6100.0
2011-11-23 10:25:00,26.26,26.26,26.22,26.23,4300.0,26.26,26.26,26.22,26.23,4300.0
2011-11-23 10:30:00,26.22,26.26,26.18,26.26,9200.0,26.22,26.26,26.18,26.26,9200.0
2011-11-23 10:35:00,26.26,26.34,26.26,26.33,12700.0,26.26,26.34,26.26,26.33,12700.0
2011-11-23 10:40:00,26.34,26.35,26.24,26.24,8000.0,26.34,26.35,26.24,26.24,8000.0
2011-11-23 10:45:00,26.24,26.31,26.24,26.3,8700.0,26.24,26.31,26.24,26.3,8700.0
2011-11-23 10:50:00,26.29,26.37,26.29,26.37,7300.0,26.29,26.37,26.29,26.37,7300.0
2011-11-23 10:55:00,26.39,26.4,26.38,26.4,8300.0,26.39,26.4,26.38,26.4,8300.0
2011-11-23 11:00:00,26.39,26.41,26.36,26.37,6900.0,26.39,26.41,26.36,26.37,6900.0
2011-11-23 11:05:00,26.38,26.38,26.29,26.3,6600.0,26.38,26.38,26.29,26.3,6600.0
2011-11-23 11:10:00,26.3,26.31,26.26,26.26,5600.0,26.3,26.31,26.26,26.26,5600.0
2011-11-23 11:15:00,26.26,26.28,26.24,26.28,6400.0,26.26,26.28,26.24,26.28,6400.0
2011-11-23 11:20:00,26.3,26.31,26.29,26.31,3400.0,26.3,26.31,26.29,26.31,3400.0
2011-11-23 11:25:00,26.3,26.32,26.27,26.27,9000.0,26.3,26.32,26.27,26.27,9000.0
2011-11-23 11:30:00,26.27,26.28,26.26,26.27,6300.0,26.27,26.28,26.26,26.27,6300.0
2011-11-23 11:35:00,26.26,26.33,26.24,26.32,10300.0,26.26,26.33,26.24,26.32,10300.0
2011-11-23 11:40:00,26.33,26.34,26.32,26.32,4600.0,26.33,26.34,26.32,26.32,4600.0
2011-11-23 11:45:00,26.33,26.33,26.29,26.31,4200.0,26.33,26.33,26.29,26.31,4200.0
2011-11-23 11:50:00,26.31,26.33,26.29,26.32,5700.0,26.31,26.33,26.29,26.32,5700.0
2011-11-23 11:55:00,26.3,26.31,26.29,26.31,9300.0,26.3,26.31,26.29,26.31,9300.0
2011-11-23 12:00:00,26.31,26.35,26.31,26.35,4900.0,26.31,26.35,26.31,26.35,4900.0
2011-11-23 12:05:00,26.35,26.36,26.32,26.36,9200.0,26.35,26.36,26.32,26.36,9200.0
2011-11-23 12:10:00,26.33,26.34,26.32,26.34,6800.0,26.33,26.34,26.32,26.34,6800.0
2011-11-23 12:15:00,26.33,26.34,26.3,26.32,11300.0,26.33,26.34,26.3,26.32,11300.0
2011-11-23 12:20:00,26.32,26.34,26.3,26.32,4300.0,26.32,26.34,26.3,26.32,4300.0
2011-11-23 12:25:00,26.32,26.34,26.31,26.31,6100.0,26.32,26.34,26.31,26.31,6100.0
2011-11-23 12:30:00,26.31,26.31,26.28,26.29,3900.0,26.31,26.31,26.28,26.29,3900.0
2011-11-23 12:35:00,26.29,26.3,26.28,26.29,4700.0,26.29,26.3,26.28,26.29,4700.0
2011-11-23 12:40:00,26.29,26.32,26.29,26.3,2900.0,26.29,26.32,26.29,26.3,2900.0
2011-11-23 12:45:00,26.29,26.31,26.26,26.31,4000.0,26.29,26.31,26.26,26.31,4000.0
2011-11-23 12:50:00,26.31,26.36,26.31,26.36,3400.0,26.31,26.36,26.31,26.36,3400.0
2011-11-23 12:55:00,26.36,26.39,26.36,26.39,8300.0,26.36,26.39,26.36,26.39,8300.0
2011-11-23 13:00:00,26.38,26.4,26.37,26.38,6900.0,26.38,26.4,26.37,26.38,6900.0
2011-11-23 13:05:00,26.39,26.41,26.38,26.4,2200.0,26.39,26.41,26.38,26.4,2200.0
2011-11-23 13:10:00,26.39,26.41,26.38,26.39,7100.0,26.39,26.41,26.38,26.39,7100.0
2011-11-23 13:15:00,26.38,26.42,26.38,26.41,2900.0,26.38,26.42,26.38,26.41,2900.0
2011-11-23 13:20:00,26.42,26.43,26.4,26.41,6100.0,26.42,26.43,26.4,26.41,6100.0
2011-11-23 13:25:00,26.41,26.45,26.41,26.42,7900.0,26.41,26.45,26.41,26.42,7900.0
2011-11-23 13:30:00,26.44,26.44,26.39,26.39,3800.0,26.44,26.44,26.39,26.39,3800.0
2011-11-23 13:35:00,26.39,26.4,26.39,26.39,2600.0,26.39,26.4,26.39,26.39,2600.0
2011-11-23 13:40:00,26.37,26.38,26.34,26.35,6900.0,26.37,26.38,26.34,26.35,6900.0
2011-11-23 13:45:00,26.35,26.39,26.35,26.36,3900.0,26.35,26.39,26.35,26.36,3900.0
2011-11-23 13:50:00,26.35,26.39,26.35,26.38,4900.0,26.35,26.39,26.35,26.38,4900.0
2011-11-23 13:55:00,26.39,26.39,26.32,26.33,5500.0,26.39,26.39,26.32,26.33,5500.0
2011-11-23 14:00:00,26.32,26.36,26.32,26.36,4700.0,26.32,26.36,26.32,26.36,4700.0
2011-11-23 14:05:00,26.36,26.36,26.32,26.34,4100.0,26.36,26.36,26.32,26.34,4100.0
2011-11-23 14:10:00,26.34,26.35,26.3,26.3,18200.0,26.34,26.35,26.3,26.3,18200.0
2011-11-23 14:15:00,26.3,26.3,26.25,26.3,16900.0,26.3,26.3,26.25,26.3,16900.0
2011-11-23 14:20:00,26.29,26.31,26.29,26.31,7800.0,26.29,26.31,26.29,26.31,7800.0
2011-11-23 14:25:00,26.31,26.31,26.28,26.3,9200.0,26.31,26.31,26.28,26.3,9200.0
2011-11-23 14:30:00,26.3,26.33,26.29,26.32,7600.0,26.3,26.33,26.29,26.32,7600.0
2011-11-23 14:35:00,26.32,26.35,26.3,26.35,7100.0,26.32,26.35,26.3,26.35,7100.0
2011-11-23 14:40:00,26.34,26.35,26.3,26.3,9100.0,26.34,26.35,26.3,26.3,9100.0
2011-11-23 14:45:00,26.31,26.35,26.31,26.33,7900.0,26.31,26.35,26.31,26.33,7900.0
2011-11-23 14:50:00,26.33,26.36,26.33,26.34,7300.0,26.33,26.36,26.33,26.34,7300.0
2011-11-23 14:55:00,26.33,26.34,26.31,26.31,8500.0,26.33,26.34,26.31,26.31,8500.0
2011-11-23 15:00:00,26.31,26.37,26.24,26.34,21900.0,26.31,26.37,26.24,26.34,21900.0
2011-11-23 15:05:00,26.33,26.36,26.33,26.34,8200.0,26.33,26.36,26.33,26.34,8200.0
2011-11-23 15:10:00,26.35,26.41,26.33,26.39,16200.0,26.35,26.41,26.33,26.39,16200.0
2011-11-23 15:15:00,26.4,26.4,26.37,26.37,8100.0,26.4,26.4,26.37,26.37,8100.0
2011-11-23 15:20:00,26.38,26.38,26.33,26.33,12800.0,26.38,26.38,26.33,26.33,12800.0
2011-11-23 15:25:00,26.33,26.36,26.32,26.34,10300.0,26.33,26.36,26.32,26.34,10300.0
2011-11-23 15:30:00,26.34,26.38,26.34,26.36,12600.0,26.34,26.38,26.34,26.36,12600.0
2011-11-23 15:35:00,26.37,26.41,26.37,26.39,10500.0,26.37,26.41,26.37,26.39,10500.0
2011-11-23 15:40:00,26.39,26.46,26.39,26.46,14400.0,26.39,26.46,26.39,26.46,14400.0
2011-11-23 15:45:00,26.45,26.45,26.4,26.41,17900.0,26.45,26.45,26.4,26.41,17900.0
2011-11-23 15:50:00,26.42,26.43,26.39,26.4,20800.0,26.42,26.43,26.39,26.4,20800.0
2011-11-23 15:55:00,26.39,26.39,26.29,26.31,43300.0,26.39,26.39,26.29,26.31,43300.0
2011-11-25 09:30:00,26.26,26.35,26.19,26.32,5100.0,26.26,26.35,26.19,26.32,5100.0
2011-11-25 09:35:00,26.36,26.45,26.3,26.44,3400.0,26.36,26.45,26.3,26.44,3400.0
2011-11-25 09:40:00,26.46,26.57,26.38,26.51,18300.0,26.46,26.57,26.38,26.51,18300.0
2011-11-25 09:45:00,26.48,26.49,26.39,26.39,2500.0,26.48,26.49,26.39,26.39,2500.0
2011-11-25 09:50:00,26.42,26.45,26.4,26.4,4100.0,26.42,26.45,26.4,26.4,4100.0
2011-11-25 09:55:00,26.43,26.47,26.37,26.37,5200.0,26.43,26.47,26.37,26.37,5200.0
2011-11-25 10:00:00,26.34,26.46,26.34,26.46,7700.0,26.34,26.46,26.34,26.46,7700.0
2011-11-25 10:05:00,26.49,26.5,26.46,26.46,3600.0,26.49,26.5,26.46,26.46,3600.0
2011-11-25 10:10:00,26.45,26.52,26.44,26.49,4000.0,26.45,26.52,26.44,26.49,4000.0
2011-11-25 10:15:00,26.46,26.53,26.43,26.53,4400.0,26.46,26.53,26.43,26.53,4400.0
2011-11-25 10:20:00,26.53,26.53,26.47,26.5,4100.0,26.53,26.53,26.47,26.5,4100.0
2011-11-25 10:25:00,26.5,26.5,26.48,26.48,2300.0,26.5,26.5,26.48,26.48,2300.0
2011-11-25 10:30:00,26.41,26.46,26.4,26.46,1300.0,26.41,26.46,26.4,26.46,1300.0
2011-11-25 10:35:00,26.47,26.55,26.47,26.55,4100.0,26.47,26.55,26.47,26.55,4100.0
2011-11-25 10:40:00,26.53,26.53,26.48,26.5,2400.0,26.53,26.53,26.48,26.5,2400.0
2011-11-25 10:45:00,26.5,26.53,26.46,26.53,10100.0,26.5,26.53,26.46,26.53,10100.0
2011-11-25 10:50:00,26.54,26.63,26.51,26.58,15600.0,26.54,26.63,26.51,26.58,15600.0
2011-11-25 10:55:00,26.57,26.59,26.54,26.57,12900.0,26.57,26.59,26.54,26.57,12900.0
2011-11-25 11:00:00,26.57,26.58,26.5,26.58,19600.0,26.57,26.58,26.5,26.58,19600.0
2011-11-25 11:05:00,26.57,26.66,26.57,26.66,11000.0,26.57,26.66,26.57,26.66,11000.0
2011-11-25 11:10:00,26.65,26.71,26.65,26.71,10600.0,26.65,26.71,26.65,26.71,10600.0
2011-11-25 11:15:00,26.7,26.73,26.66,26.73,13500.0,26.7,26.73,26.66,26.73,13500.0
2011-11-25 11:20:00,26.73,26.74,26.69,26.73,12000.0,26.73,26.74,26.69,26.73,12000.0
2011-11-25 11:25:00,26.72,26.72,26.62,26.63,13900.0,26.72,26.72,26.62,26.63,13900.0
2011-11-25 11:30:00,26.63,26.7,26.62,26.68,12700.0,26.63,26.7,26.62,26.68,12700.0
2011-11-25 11:35:00,26.69,26.69,26.62,26.69,10600.0,26.69,26.69,26.62,26.69,10600.0
2011-11-25 11:40:00,26.68,26.69,26.56,26.56,13800.0,26.68,26.69,26.56,26.56,13800.0
2011-11-25 11:45:00,26.54,26.6,26.52,26.59,13400.0,26.54,26.6,26.52,26.59,13400.0
2011-11-25 11:50:00,26.6,26.61,26.54,26.55,13400.0,26.6,26.61,26.54,26.55,13400.0
2011-11-25 11:55:00,26.54,26.59,26.53,26.57,16100.0,26.54,26.59,26.53,26.57,16100.0
2011-11-25 12:00:00,26.56,26.57,26.52,26.53,19500.0,26.56,26.57,26.52,26.53,19500.0
2011-11-25 12:05:00,26.54,26.55,26.52,26.53,5100.0,26.54,26.55,26.52,26.53,5100.0
2011-11-25 12:10:00,26.53,26.54,26.52,26.53,10100.0,26.53,26.54,26.52,26.53,10100.0
2011-11-25 12:15:00,26.53,26.53,26.46,26.46,13300.0,26.53,26.53,26.46,26.46,13300.0
2011-11-25 12:20:00,26.46,26.51,26.46,26.51,10000.0,26.46,26.51,26.46,26.51,10000.0
2011-11-25 12:25:00,26.51,26.57,26.5,26.56,9000.0,26.51,26.57,26.5,26.56,9000.0
2011-11-25 12:30:00,26.55,26.55,26.5,26.54,11000.0,26.55,26.55,26.5,26.54,11000.0
2011-11-25 12:35:00,26.55,26.56,26.53,26.55,12900.0,26.55,26.56,26.53,26.55,12900.0
2011-11-25 12:40:00,26.53,26.55,26.51,26.52,11700.0,26.53,26.55,26.51,26.52,11700.0
2011-11-25 12:45:00,26.52,26.53,26.48,26.52,20700.0,26.52,26.53,26.48,26.52,20700.0
2011-11-25 12:50:00,26.53,26.71,26.53,26.59,63200.0,26.53,26.71,26.53,26.59,63200.0
2011-11-25 12:55:00,26.59,26.69,26.46,26.67,212700.0,26.59,26.69,26.46,26.67,212700.0
2011-11-28 09:30:00,27.03,27.35,26.96,27.24,124100.0,27.03,27.35,26.96,27.24,124100.0
2011-11-28 09:35:00,27.22,27.29,27.17,27.28,69100.0,27.22,27.29,27.17,27.28,69100.0
2011-11-28 09:40:00,27.28,27.3,27.18,27.18,15800.0,27.28,27.3,27.18,27.18,15800.0
2011-11-28 09:45:00,27.18,27.2,27.01,27.08,23200.0,27.18,27.2,27.01,27.08,23200.0
2011-11-28 09:50:00,27.11,27.19,27.11,27.13,12300.0,27.11,27.19,27.11,27.13,12300.0
2011-11-28 09:55:00,27.14,27.2,27.13,27.15,9900.0,27.14,27.2,27.13,27.15,9900.0
2011-11-28 10:00:00,27.15,27.18,27.11,27.14,22600.0,27.15,27.18,27.11,27.14,22600.0
2011-11-28 10:05:00,27.15,27.2,27.14,27.19,15200.0,27.15,27.2,27.14,27.19,15200.0
2011-11-28 10:10:00,27.19,27.2,27.12,27.14,31400.0,27.19,27.2,27.12,27.14,31400.0
2011-11-28 10:15:00,27.13,27.15,27.1,27.11,13600.0,27.13,27.15,27.1,27.11,13600.0
2011-11-28 10:20:00,27.1,27.12,27.08,27.12,13400.0,27.1,27.12,27.08,27.12,13400.0
2011-11-28 10:25:00,27.13,27.16,27.13,27.15,15200.0,27.13,27.16,27.13,27.15,15200.0
2011-11-28 10:30:00,27.15,27.2,27.15,27.15,11400.0,27.15,27.2,27.15,27.15,11400.0
2011-11-28 10:35:00,27.15,27.18,27.14,27.14,8600.0,27.15,27.18,27.14,27.14,8600.0
2011-11-28 10:40:00,27.15,27.21,27.13,27.2,7200.0,27.15,27.21,27.13,27.2,7200.0
2011-11-28 10:45:00,27.19,27.2,27.17,27.18,9400.0,27.19,27.2,27.17,27.18,9400.0
2011-11-28 10:50:00,27.17,27.25,27.17,27.25,14000.0,27.17,27.25,27.17,27.25,14000.0
2011-11-28 10:55:00,27.24,27.29,27.24,27.28,8900.0,27.24,27.29,27.24,27.28,8900.0
2011-11-28 11:00:00,27.28,27.32,27.27,27.27,15000.0,27.28,27.32,27.27,27.27,15000.0
2011-11-28 11:05:00,27.27,27.29,27.23,27.24,15900.0,27.27,27.29,27.23,27.24,15900.0
2011-11-28 11:10:00,27.24,27.25,27.2,27.22,12500.0,27.24,27.25,27.2,27.22,12500.0
2011-11-28 11:15:00,27.22,27.25,27.2,27.25,7400.0,27.22,27.25,27.2,27.25,7400.0
2011-11-28 11:20:00,27.24,27.25,27.21,27.21,7800.0,27.24,27.25,27.21,27.21,7800.0
2011-11-28 11:25:00,27.22,27.28,27.21,27.28,5400.0,27.22,27.28,27.21,27.28,5400.0
2011-11-28 11:30:00,27.28,27.3,27.25,27.25,12100.0,27.28,27.3,27.25,27.25,12100.0
2011-11-28 11:35:00,27.24,27.25,27.2,27.21,6300.0,27.24,27.25,27.2,27.21,6300.0
2011-11-28 11:40:00,27.21,27.22,27.2,27.21,7300.0,27.21,27.22,27.2,27.21,7300.0
2011-11-28 11:45:00,27.21,27.25,27.2,27.24,9600.0,27.21,27.25,27.2,27.24,9600.0
2011-11-28 11:50:00,27.24,27.25,27.22,27.25,14500.0,27.24,27.25,27.22,27.25,14500.0
2011-11-28 11:55:00,27.25,27.25,27.23,27.24,6400.0,27.25,27.25,27.23,27.24,6400.0
2011-11-28 12:00:00,27.24,27.24,27.23,27.24,2800.0,27.24,27.24,27.23,27.24,2800.0
2011-11-28 12:05:00,27.24,27.25,27.21,27.21,15800.0,27.24,27.25,27.21,27.21,15800.0
2011-11-28 12:10:00,27.22,27.22,27.19,27.2,9900.0,27.22,27.22,27.19,27.2,9900.0
2011-11-28 12:15:00,27.2,27.21,27.18,27.19,10400.0,27.2,27.21,27.18,27.19,10400.0
2011-11-28 12:20:00,27.2,27.21,27.19,27.2,8800.0,27.2,27.21,27.19,27.2,8800.0
2011-11-28 12:25:00,27.2,27.2,27.17,27.19,8600.0,27.2,27.2,27.17,27.19,8600.0
2011-11-28 12:30:00,27.18,27.18,27.12,27.14,15200.0,27.18,27.18,27.12,27.14,15200.0
2011-11-28 12:35:00,27.14,27.15,27.12,27.15,6600.0,27.14,27.15,27.12,27.15,6600.0
2011-11-28 12:40:00,27.15,27.16,27.11,27.12,5100.0,27.15,27.16,27.11,27.12,5100.0
2011-11-28 12:45:00,27.12,27.14,27.12,27.14,10000.0,27.12,27.14,27.12,27.14,10000.0
2011-11-28 12:50:00,27.13,27.14,27.11,27.11,8700.0,27.13,27.14,27.11,27.11,8700.0
2011-11-28 12:55:00,27.11,27.13,27.09,27.1,7600.0,27.11,27.13,27.09,27.1,7600.0
2011-11-28 13:00:00,27.09,27.12,27.08,27.1,9800.0,27.09,27.12,27.08,27.1,9800.0
2011-11-28 13:05:00,27.1,27.1,27.04,27.05,17000.0,27.1,27.1,27.04,27.05,17000.0
2011-11-28 13:10:00,27.05,27.05,27.03,27.05,11500.0,27.05,27.05,27.03,27.05,11500.0
2011-11-28 13:15:00,27.05,27.09,27.04,27.09,10900.0,27.05,27.09,27.04,27.09,10900.0
2011-11-28 13:20:00,27.1,27.17,27.1,27.16,14900.0,27.1,27.17,27.1,27.16,14900.0
2011-11-28 13:25:00,27.15,27.16,27.12,27.12,15500.0,27.15,27.16,27.12,27.12,15500.0
2011-11-28 13:30:00,27.12,27.15,27.12,27.13,19600.0,27.12,27.15,27.12,27.13,19600.0
2011-11-28 13:35:00,27.12,27.13,27.09,27.1,12300.0,27.12,27.13,27.09,27.1,12300.0
2011-11-28 13:40:00,27.11,27.12,27.1,27.12,11700.0,27.11,27.12,27.1,27.12,11700.0
2011-11-28 13:45:00,27.12,27.12,27.09,27.1,10200.0,27.12,27.12,27.09,27.1,10200.0
2011-11-28 13:50:00,27.1,27.1,27.06,27.09,13600.0,27.1,27.1,27.06,27.09,13600.0
2011-11-28 13:55:00,27.09,27.09,27.03,27.05,10000.0,27.09,27.09,27.03,27.05,10000.0
2011-11-28 14:00:00,27.05,27.11,27.04,27.11,13300.0,27.05,27.11,27.04,27.11,13300.0
2011-11-28 14:05:00,27.11,27.17,27.11,27.17,11300.0,27.11,27.17,27.11,27.17,11300.0
2011-11-28 14:10:00,27.16,27.18,27.15,27.18,7100.0,27.16,27.18,27.15,27.18,7100.0
2011-11-28 14:15:00,27.17,27.18,27.17,27.18,5200.0,27.17,27.18,27.17,27.18,5200.0
2011-11-28 14:20:00,27.18,27.2,27.17,27.18,12200.0,27.18,27.2,27.17,27.18,12200.0
2011-11-28 14:25:00,27.18,27.18,27.15,27.16,11100.0,27.18,27.18,27.15,27.16,11100.0
2011-11-28 14:30:00,27.16,27.16,27.11,27.11,14000.0,27.16,27.16,27.11,27.11,14000.0
2011-11-28 14:35:00,27.12,27.13,27.09,27.11,18200.0,27.12,27.13,27.09,27.11,18200.0
2011-11-28 14:40:00,27.1,27.16,27.1,27.16,12000.0,27.1,27.16,27.1,27.16,12000.0
2011-11-28 14:45:00,27.17,27.18,27.15,27.16,14400.0,27.17,27.18,27.15,27.16,14400.0
2011-11-28 14:50:00,27.17,27.17,27.07,27.08,15800.0,27.17,27.17,27.07,27.08,15800.0
2011-11-28 14:55:00,27.07,27.07,27.05,27.06,18900.0,27.07,27.07,27.05,27.06,18900.0
2011-11-28 15:00:00,27.06,27.11,27.05,27.1,19200.0,27.06,27.11,27.05,27.1,19200.0
2011-11-28 15:05:00,27.1,27.11,27.05,27.07,49600.0,27.1,27.11,27.05,27.07,49600.0
2011-11-28 15:10:00,27.07,27.1,27.07,27.1,12100.0,27.07,27.1,27.07,27.1,12100.0
2011-11-28 15:15:00,27.09,27.1,27.01,27.07,31900.0,27.09,27.1,27.01,27.07,31900.0
2011-11-28 15:20:00,27.08,27.13,27.06,27.12,20200.0,27.08,27.13,27.06,27.12,20200.0
2011-11-28 15:25:00,27.12,27.12,27.09,27.1,24200.0,27.12,27.12,27.09,27.1,24200.0
2011-11-28 15:30:00,27.11,27.15,27.09,27.11,32200.0,27.11,27.15,27.09,27.11,32200.0
2011-11-28 15:35:00,27.12,27.18,27.12,27.16,23000.0,27.12,27.18,27.12,27.16,23000.0
2011-11-28 15:40:00,27.16,27.2,27.12,27.18,44900.0,27.16,27.2,27.12,27.18,44900.0
2011-11-28 15:45:00,27.18,27.19,27.1,27.11,35100.0,27.18,27.19,27.1,27.11,35100.0
2011-11-28 15:50:00,27.11,27.15,27.1,27.15,48400.0,27.11,27.15,27.1,27.15,48400.0
2011-11-28 15:55:00,27.15,27.23,27.15,27.21,76100.0,27.15,27.23,27.15,27.21,76100.0
2011-11-29 09:30:00,27.16,27.24,27.05,27.07,25400.0,27.16,27.24,27.05,27.07,25400.0
2011-11-29 09:35:00,27.06,27.12,27.06,27.12,5900.0,27.06,27.12,27.06,27.12,5900.0
2011-11-29 09:40:00,27.14,27.25,27.14,27.24,3200.0,27.14,27.25,27.14,27.24,3200.0
2011-11-29 09:45:00,27.24,27.24,27.2,27.22,3900.0,27.24,27.24,27.2,27.22,3900.0
2011-11-29 09:50:00,27.24,27.26,27.22,27.24,13600.0,27.24,27.26,27.22,27.24,13600.0
2011-11-29 09:55:00,27.25,27.25,27.14,27.19,9200.0,27.25,27.25,27.14,27.19,9200.0
2011-11-29 10:00:00,27.19,27.29,27.15,27.16,10600.0,27.19,27.29,27.15,27.16,10600.0
2011-11-29 10:05:00,27.16,27.2,27.15,27.2,4100.0,27.16,27.2,27.15,27.2,4100.0
2011-11-29 10:10:00,27.26,27.34,27.26,27.33,5700.0,27.26,27.34,27.26,27.33,5700.0
2011-11-29 10:15:00,27.34,27.38,27.33,27.38,14300.0,27.34,27.38,27.33,27.38,14300.0
2011-11-29 10:20:00,27.38,27.38,27.35,27.38,7300.0,27.38,27.38,27.35,27.38,7300.0
2011-11-29 10:25:00,27.37,27.41,27.37,27.41,7300.0,27.37,27.41,27.37,27.41,7300.0
2011-11-29 10:30:00,27.41,27.41,27.35,27.35,7600.0,27.41,27.41,27.35,27.35,7600.0
2011-11-29 10:35:00,27.34,27.34,27.32,27.33,3500.0,27.34,27.34,27.32,27.33,3500.0
2011-11-29 10:40:00,27.34,27.35,27.33,27.35,4100.0,27.34,27.35,27.33,27.35,4100.0
2011-11-29 10:45:00,27.34,27.35,27.25,27.25,6000.0,27.34,27.35,27.25,27.25,6000.0
2011-11-29 10:50:00,27.25,27.26,27.24,27.25,1400.0,27.25,27.26,27.24,27.25,1400.0
2011-11-29 10:55:00,27.24,27.26,27.23,27.26,5000.0,27.24,27.26,27.23,27.26,5000.0
2011-11-29 11:00:00,27.26,27.26,27.18,27.19,10100.0,27.26,27.26,27.18,27.19,10100.0
2011-11-29 11:05:00,27.19,27.2,27.16,27.18,6200.0,27.19,27.2,27.16,27.18,6200.0
2011-11-29 11:10:00,27.19,27.21,27.18,27.18,4800.0,27.19,27.21,27.18,27.18,4800.0
2011-11-29 11:15:00,27.18,27.22,27.18,27.21,6700.0,27.18,27.22,27.18,27.21,6700.0
2011-11-29 11:20:00,27.21,27.21,27.16,27.17,3400.0,27.21,27.21,27.16,27.17,3400.0
2011-11-29 11:25:00,27.19,27.21,27.19,27.2,2600.0,27.19,27.21,27.19,27.2,2600.0
2011-11-29 11:30:00,27.2,27.23,27.2,27.22,2800.0,27.2,27.23,27.2,27.22,2800.0
2011-11-29 11:35:00,27.22,27.27,27.22,27.26,4400.0,27.22,27.27,27.22,27.26,4400.0
2011-11-29 11:40:00,27.26,27.27,27.18,27.18,5800.0,27.26,27.27,27.18,27.18,5800.0
2011-11-29 11:45:00,27.19,27.2,27.17,27.19,1500.0,27.19,27.2,27.17,27.19,1500.0
2011-11-29 11:50:00,27.19,27.19,27.13,27.14,5400.0,27.19,27.19,27.13,27.14,5400.0
2011-11-29 11:55:00,27.14,27.15,27.12,27.15,2900.0,27.14,27.15,27.12,27.15,2900.0
2011-11-29 12:00:00,27.16,27.22,27.16,27.21,3200.0,27.16,27.22,27.16,27.21,3200.0
2011-11-29 12:05:00,27.21,27.25,27.21,27.24,27300.0,27.21,27.25,27.21,27.24,27300.0
2011-11-29 12:10:00,27.24,27.24,27.22,27.23,9100.0,27.24,27.24,27.22,27.23,9100.0
2011-11-29 12:15:00,27.23,27.24,27.21,27.22,8700.0,27.23,27.24,27.21,27.22,8700.0
2011-11-29 12:20:00,27.24,27.25,27.24,27.24,1700.0,27.24,27.25,27.24,27.24,1700.0
2011-11-29 12:25:00,27.25,27.29,27.25,27.29,4900.0,27.25,27.29,27.25,27.29,4900.0
2011-11-29 12:30:00,27.28,27.28,27.2,27.2,7800.0,27.28,27.28,27.2,27.2,7800.0
2011-11-29 12:35:00,27.21,27.21,27.15,27.15,9700.0,27.21,27.21,27.15,27.15,9700.0
2011-11-29 12:40:00,27.15,27.16,27.1,27.1,8200.0,27.15,27.16,27.1,27.1,8200.0
2011-11-29 12:45:00,27.1,27.13,27.08,27.12,2800.0,27.1,27.13,27.08,27.12,2800.0
2011-11-29 12:50:00,27.12,27.13,27.12,27.12,2000.0,27.12,27.13,27.12,27.12,2000.0
2011-11-29 12:55:00,27.12,27.14,27.1,27.14,3300.0,27.12,27.14,27.1,27.14,3300.0
2011-11-29 13:00:00,27.14,27.14,27.11,27.11,2200.0,27.14,27.14,27.11,27.11,2200.0
2011-11-29 13:05:00,27.12,27.12,27.06,27.09,3800.0,27.12,27.12,27.06,27.09,3800.0
2011-11-29 13:10:00,27.1,27.12,27.1,27.12,700.0,27.1,27.12,27.1,27.12,700.0
2011-11-29 13:15:00,27.12,27.14,27.12,27.14,3300.0,27.12,27.14,27.12,27.14,3300.0
2011-11-29 13:20:00,27.14,27.2,27.14,27.18,7000.0,27.14,27.2,27.14,27.18,7000.0
2011-11-29 13:25:00,27.19,27.19,27.16,27.16,4900.0,27.19,27.19,27.16,27.16,4900.0
2011-11-29 13:30:00,27.16,27.16,27.14,27.14,5600.0,27.16,27.16,27.14,27.14,5600.0
2011-11-29 13:35:00,27.14,27.18,27.11,27.18,2700.0,27.14,27.18,27.11,27.18,2700.0
2011-11-29 13:40:00,27.19,27.2,27.15,27.16,17400.0,27.19,27.2,27.15,27.16,17400.0
2011-11-29 13:45:00,27.16,27.16,27.11,27.11,2600.0,27.16,27.16,27.11,27.11,2600.0
2011-11-29 13:50:00,27.12,27.14,27.05,27.08,9200.0,27.12,27.14,27.05,27.08,9200.0
2011-11-29 13:55:00,27.07,27.07,27.06,27.07,2800.0,27.07,27.07,27.06,27.07,2800.0
2011-11-29 14:00:00,27.06,27.07,27.01,27.07,6100.0,27.06,27.07,27.01,27.07,6100.0
2011-11-29 14:05:00,27.07,27.07,27.05,27.06,5600.0,27.07,27.07,27.05,27.06,5600.0
2011-11-29 14:10:00,27.06,27.06,27.05,27.06,2800.0,27.06,27.06,27.05,27.06,2800.0
2011-11-29 14:15:00,27.07,27.07,27.02,27.07,8100.0,27.07,27.07,27.02,27.07,8100.0
2011-11-29 14:20:00,27.07,27.09,27.06,27.09,4400.0,27.07,27.09,27.06,27.09,4400.0
2011-11-29 14:25:00,27.09,27.1,27.06,27.06,4900.0,27.09,27.1,27.06,27.06,4900.0
2011-11-29 14:30:00,27.07,27.13,27.07,27.12,21300.0,27.07,27.13,27.07,27.12,21300.0
2011-11-29 14:35:00,27.13,27.13,27.11,27.12,5500.0,27.13,27.13,27.11,27.12,5500.0
2011-11-29 14:40:00,27.12,27.15,27.12,27.14,4200.0,27.12,27.15,27.12,27.14,4200.0
2011-11-29 14:45:00,27.15,27.21,27.15,27.16,11700.0,27.15,27.21,27.15,27.16,11700.0
2011-11-29 14:50:00,27.17,27.17,27.14,27.16,12700.0,27.17,27.17,27.14,27.16,12700.0
2011-11-29 14:55:00,27.15,27.16,27.12,27.12,12400.0,27.15,27.16,27.12,27.12,12400.0
2011-11-29 15:00:00,27.12,27.16,27.12,27.16,6200.0,27.12,27.16,27.12,27.16,6200.0
2011-11-29 15:05:00,27.16,27.17,27.14,27.14,8700.0,27.16,27.17,27.14,27.14,8700.0
2011-11-29 15:10:00,27.14,27.24,27.14,27.22,11800.0,27.14,27.24,27.14,27.22,11800.0
2011-11-29 15:15:00,27.23,27.27,27.21,27.22,19300.0,27.23,27.27,27.21,27.22,19300.0
2011-11-29 15:20:00,27.22,27.24,27.2,27.21,14400.0,27.22,27.24,27.2,27.21,14400.0
2011-11-29 15:25:00,27.21,27.22,27.16,27.16,8300.0,27.21,27.22,27.16,27.16,8300.0
2011-11-29 15:30:00,27.17,27.21,27.17,27.2,14600.0,27.17,27.21,27.17,27.2,14600.0
2011-11-29 15:35:00,27.2,27.22,27.14,27.16,18200.0,27.2,27.22,27.14,27.16,18200.0
2011-11-29 15:40:00,27.16,27.16,27.1,27.12,40800.0,27.16,27.16,27.1,27.12,40800.0
2011-11-29 15:45:00,27.13,27.16,27.1,27.1,55600.0,27.13,27.16,27.1,27.1,55600.0
2011-11-29 15:50:00,27.1,27.1,27.0,27.05,48500.0,27.1,27.1,27.0,27.05,48500.0
2011-11-29 15:55:00,27.06,27.08,27.04,27.05,26900.0,27.06,27.08,27.04,27.05,26900.0
2011-11-30 09:30:00,27.5,27.53,27.37,27.49,36300.0,27.5,27.53,27.37,27.49,36300.0
2011-11-30 09:35:00,27.51,27.65,27.51,27.64,10800.0,27.51,27.65,27.51,27.64,10800.0
2011-11-30 09:40:00,27.63,27.79,27.63,27.77,15300.0,27.63,27.79,27.63,27.77,15300.0
2011-11-30 09:45:00,27.77,27.8,27.76,27.77,7300.0,27.77,27.8,27.76,27.77,7300.0
2011-11-30 09:50:00,27.8,27.8,27.72,27.75,13200.0,27.8,27.8,27.72,27.75,13200.0
2011-11-30 09:55:00,27.78,27.78,27.71,27.72,6300.0,27.78,27.78,27.71,27.72,6300.0
2011-11-30 10:00:00,27.76,27.78,27.72,27.73,17600.0,27.76,27.78,27.72,27.73,17600.0
2011-11-30 10:05:00,27.73,27.78,27.71,27.75,24000.0,27.73,27.78,27.71,27.75,24000.0
2011-11-30 10:10:00,27.74,27.78,27.74,27.76,6600.0,27.74,27.78,27.74,27.76,6600.0
2011-11-30 10:15:00,27.76,27.78,27.73,27.78,5100.0,27.76,27.78,27.73,27.78,5100.0
2011-11-30 10:20:00,27.77,27.78,27.73,27.77,18900.0,27.77,27.78,27.73,27.77,18900.0
2011-11-30 10:25:00,27.77,27.78,27.72,27.73,13400.0,27.77,27.78,27.72,27.73,13400.0
2011-11-30 10:30:00,27.73,27.76,27.72,27.75,10200.0,27.73,27.76,27.72,27.75,10200.0
2011-11-30 10:35:00,27.75,27.77,27.73,27.75,15900.0,27.75,27.77,27.73,27.75,15900.0
2011-11-30 10:40:00,27.75,27.76,27.69,27.7,22700.0,27.75,27.76,27.69,27.7,22700.0
2011-11-30 10:45:00,27.69,27.72,27.69,27.7,6100.0,27.69,27.72,27.69,27.7,6100.0
2011-11-30 10:50:00,27.71,27.72,27.69,27.71,7100.0,27.71,27.72,27.69,27.71,7100.0
2011-11-30 10:55:00,27.72,27.77,27.72,27.77,5300.0,27.72,27.77,27.72,27.77,5300.0
2011-11-30 11:00:00,27.77,27.77,27.76,27.77,4900.0,27.77,27.77,27.76,27.77,4900.0
2011-11-30 11:05:00,27.78,27.8,27.78,27.79,9700.0,27.78,27.8,27.78,27.79,9700.0
2011-11-30 11:10:00,27.79,27.79,27.76,27.76,11700.0,27.79,27.79,27.76,27.76,11700.0
2011-11-30 11:15:00,27.76,27.77,27.73,27.74,16700.0,27.76,27.77,27.73,27.74,16700.0
2011-11-30 11:20:00,27.75,27.75,27.72,27.72,8400.0,27.75,27.75,27.72,27.72,8400.0
2011-11-30 11:25:00,27.73,27.73,27.72,27.73,6900.0,27.73,27.73,27.72,27.73,6900.0
2011-11-30 11:30:00,27.72,27.73,27.7,27.72,11600.0,27.72,27.73,27.7,27.72,11600.0
2011-11-30 11:35:00,27.73,27.74,27.69,27.69,15400.0,27.73,27.74,27.69,27.69,15400.0
2011-11-30 11:40:00,27.7,27.7,27.69,27.7,13600.0,27.7,27.7,27.69,27.7,13600.0
2011-11-30 11:45:00,27.69,27.7,27.67,27.7,19800.0,27.69,27.7,27.67,27.7,19800.0
2011-11-30 11:50:00,27.69,27.7,27.67,27.68,7600.0,27.69,27.7,27.67,27.68,7600.0
2011-11-30 11:55:00,27.68,27.69,27.66,27.67,12000.0,27.68,27.69,27.66,27.67,12000.0
2011-11-30 12:00:00,27.66,27.67,27.64,27.67,5900.0,27.66,27.67,27.64,27.67,5900.0
2011-11-30 12:05:00,27.66,27.67,27.66,27.67,6600.0,27.66,27.67,27.66,27.67,6600.0
2011-11-30 12:10:00,27.67,27.67,27.63,27.66,16700.0,27.67,27.67,27.63,27.66,16700.0
2011-11-30 12:15:00,27.66,27.67,27.65,27.66,2200.0,27.66,27.67,27.65,27.66,2200.0
2011-11-30 12:20:00,27.66,27.67,27.66,27.67,14200.0,27.66,27.67,27.66,27.67,14200.0
2011-11-30 12:25:00,27.67,27.67,27.67,27.67,2400.0,27.67,27.67,27.67,27.67,2400.0
2011-11-30 12:30:00,27.66,27.7,27.66,27.7,11200.0,27.66,27.7,27.66,27.7,11200.0
2011-11-30 12:35:00,27.7,27.7,27.68,27.69,6100.0,27.7,27.7,27.68,27.69,6100.0
2011-11-30 12:40:00,27.7,27.7,27.65,27.7,20900.0,27.7,27.7,27.65,27.7,20900.0
2011-11-30 12:45:00,27.7,27.7,27.69,27.69,4000.0,27.7,27.7,27.69,27.69,4000.0
2011-11-30 12:50:00,27.69,27.7,27.69,27.7,3600.0,27.69,27.7,27.69,27.7,3600.0
2011-11-30 12:55:00,27.7,27.7,27.66,27.66,19500.0,27.7,27.7,27.66,27.66,19500.0
2011-11-30 13:00:00,27.66,27.69,27.66,27.69,21600.0,27.66,27.69,27.66,27.69,21600.0
2011-11-30 13:05:00,27.68,27.68,27.64,27.64,38300.0,27.68,27.68,27.64,27.64,38300.0
2011-11-30 13:10:00,27.65,27.67,27.64,27.66,23700.0,27.65,27.67,27.64,27.66,23700.0
2011-11-30 13:15:00,27.65,27.66,27.65,27.66,10700.0,27.65,27.66,27.65,27.66,10700.0
2011-11-30 13:20:00,27.66,27.68,27.66,27.67,7500.0,27.66,27.68,27.66,27.67,7500.0
2011-11-30 13:25:00,27.68,27.68,27.67,27.68,6200.0,27.68,27.68,27.67,27.68,6200.0
2011-11-30 13:30:00,27.68,27.68,27.67,27.68,8300.0,27.68,27.68,27.67,27.68,8300.0
2011-11-30 13:35:00,27.67,27.68,27.66,27.66,7600.0,27.67,27.68,27.66,27.66,7600.0
2011-11-30 13:40:00,27.66,27.67,27.64,27.64,11800.0,27.66,27.67,27.64,27.64,11800.0
2011-11-30 13:45:00,27.64,27.66,27.64,27.65,9500.0,27.64,27.66,27.64,27.65,9500.0
2011-11-30 13:50:00,27.64,27.65,27.61,27.62,6800.0,27.64,27.65,27.61,27.62,6800.0
2011-11-30 13:55:00,27.62,27.63,27.61,27.61,8700.0,27.62,27.63,27.61,27.61,8700.0
2011-11-30 14:00:00,27.62,27.66,27.61,27.65,15000.0,27.62,27.66,27.61,27.65,15000.0
2011-11-30 14:05:00,27.66,27.66,27.6,27.6,11000.0,27.66,27.66,27.6,27.6,11000.0
2011-11-30 14:10:00,27.61,27.62,27.57,27.6,22300.0,27.61,27.62,27.57,27.6,22300.0
2011-11-30 14:15:00,27.6,27.6,27.59,27.59,5500.0,27.6,27.6,27.59,27.59,5500.0
2011-11-30 14:20:00,27.59,27.6,27.59,27.59,5800.0,27.59,27.6,27.59,27.59,5800.0
2011-11-30 14:25:00,27.6,27.61,27.59,27.59,14700.0,27.6,27.61,27.59,27.59,14700.0
2011-11-30 14:30:00,27.6,27.65,27.6,27.65,9200.0,27.6,27.65,27.6,27.65,9200.0
2011-11-30 14:35:00,27.64,27.67,27.64,27.66,17400.0,27.64,27.67,27.64,27.66,17400.0
2011-11-30 14:40:00,27.67,27.67,27.66,27.67,5500.0,27.67,27.67,27.66,27.67,5500.0
2011-11-30 14:45:00,27.66,27.66,27.58,27.58,19400.0,27.66,27.66,27.58,27.58,19400.0
2011-11-30 14:50:00,27.58,27.62,27.58,27.62,10300.0,27.58,27.62,27.58,27.62,10300.0
2011-11-30 14:55:00,27.62,27.62,27.57,27.61,12500.0,27.62,27.62,27.57,27.61,12500.0
2011-11-30 15:00:00,27.61,27.61,27.59,27.6,6600.0,27.61,27.61,27.59,27.6,6600.0
2011-11-30 15:05:00,27.6,27.62,27.59,27.62,9700.0,27.6,27.62,27.59,27.62,9700.0
2011-11-30 15:10:00,27.61,27.68,27.61,27.68,15900.0,27.61,27.68,27.61,27.68,15900.0
2011-11-30 15:15:00,27.67,27.68,27.65,27.67,14800.0,27.67,27.68,27.65,27.67,14800.0
2011-11-30 15:20:00,27.67,27.67,27.65,27.66,13000.0,27.67,27.67,27.65,27.66,13000.0
2011-11-30 15:25:00,27.65,27.69,27.65,27.69,38300.0,27.65,27.69,27.65,27.69,38300.0
2011-11-30 15:30:00,27.69,27.7,27.68,27.7,43500.0,27.69,27.7,27.68,27.7,43500.0
2011-11-30 15:35:00,27.7,27.7,27.67,27.69,47100.0,27.7,27.7,27.67,27.69,47100.0
2011-11-30 15:40:00,27.7,27.78,27.69,27.76,57300.0,27.7,27.78,27.69,27.76,57300.0
2011-11-30 15:45:00,27.76,27.76,27.73,27.73,44700.0,27.76,27.76,27.73,27.73,44700.0
2011-11-30 15:50:00,27.74,27.87,27.74,27.87,118600.0,27.74,27.87,27.74,27.87,118600.0
2011-11-30 15:55:00,27.87,27.94,27.86,27.94,173500.0,27.87,27.94,27.86,27.94,173500.0
2011-12-01 09:30:00,28.0,28.05,27.74,27.99,83400.0,28.0,28.05,27.74,27.99,83400.0
2011-12-01 09:35:00,27.99,27.99,27.83,27.86,26900.0,27.99,27.99,27.83,27.86,26900.0
2011-12-01 09:40:00,27.88,27.9,27.59,27.67,49700.0,27.88,27.9,27.59,27.67,49700.0
2011-12-01 09:45:00,27.68,27.68,27.4,27.6,68900.0,27.68,27.68,27.4,27.6,68900.0
2011-12-01 09:50:00,27.61,27.8,27.33,27.51,44000.0,27.61,27.8,27.33,27.51,44000.0
2011-12-01 09:55:00,27.51,27.68,27.51,27.62,47300.0,27.51,27.68,27.51,27.62,47300.0
2011-12-01 10:00:00,27.61,27.68,27.55,27.63,20300.0,27.61,27.68,27.55,27.63,20300.0
2011-12-01 10:05:00,27.63,27.66,27.6,27.6,20200.0,27.63,27.66,27.6,27.6,20200.0
2011-12-01 10:10:00,27.61,27.66,27.5,27.64,23000.0,27.61,27.66,27.5,27.64,23000.0
2011-12-01 10:15:00,27.64,27.74,27.64,27.7,26500.0,27.64,27.74,27.64,27.7,26500.0
2011-12-01 10:20:00,27.69,27.69,27.57,27.64,23300.0,27.69,27.69,27.57,27.64,23300.0
2011-12-01 10:25:00,27.63,27.63,27.59,27.62,4000.0,27.63,27.63,27.59,27.62,4000.0
2011-12-01 10:30:00,27.61,27.66,27.6,27.63,15900.0,27.61,27.66,27.6,27.63,15900.0
2011-12-01 10:35:00,27.62,27.62,27.55,27.6,12600.0,27.62,27.62,27.55,27.6,12600.0
2011-12-01 10:40:00,27.6,27.66,27.6,27.66,9900.0,27.6,27.66,27.6,27.66,9900.0
2011-12-01 10:45:00,27.65,27.7,27.64,27.68,22200.0,27.65,27.7,27.64,27.68,22200.0
2011-12-01 10:50:00,27.68,27.75,27.68,27.75,18300.0,27.68,27.75,27.68,27.75,18300.0
2011-12-01 10:55:00,27.75,27.75,27.7,27.75,29000.0,27.75,27.75,27.7,27.75,29000.0
2011-12-01 11:00:00,27.75,27.85,27.73,27.84,27800.0,27.75,27.85,27.73,27.84,27800.0
2011-12-01 11:05:00,27.84,27.88,27.76,27.78,33500.0,27.84,27.88,27.76,27.78,33500.0
2011-12-01 11:10:00,27.77,27.77,27.73,27.76,13800.0,27.77,27.77,27.73,27.76,13800.0
2011-12-01 11:15:00,27.75,27.75,27.69,27.73,11100.0,27.75,27.75,27.69,27.73,11100.0
2011-12-01 11:20:00,27.72,27.75,27.71,27.75,9000.0,27.72,27.75,27.71,27.75,9000.0
2011-12-01 11:25:00,27.75,27.75,27.74,27.74,7100.0,27.75,27.75,27.74,27.74,7100.0
2011-12-01 11:30:00,27.74,27.75,27.69,27.74,8300.0,27.74,27.75,27.69,27.74,8300.0
2011-12-01 11:35:00,27.75,27.75,27.7,27.75,17900.0,27.75,27.75,27.7,27.75,17900.0
2011-12-01 11:40:00,27.74,27.77,27.74,27.75,7300.0,27.74,27.77,27.74,27.75,7300.0
2011-12-01 11:45:00,27.76,27.78,27.75,27.76,8800.0,27.76,27.78,27.75,27.76,8800.0
2011-12-01 11:50:00,27.76,27.81,27.76,27.79,9300.0,27.76,27.81,27.76,27.79,9300.0
2011-12-01 11:55:00,27.79,27.8,27.77,27.79,7400.0,27.79,27.8,27.77,27.79,7400.0
2011-12-01 12:00:00,27.79,27.8,27.79,27.79,3500.0,27.79,27.8,27.79,27.79,3500.0
2011-12-01 12:05:00,27.8,27.8,27.79,27.8,9400.0,27.8,27.8,27.79,27.8,9400.0
2011-12-01 12:10:00,27.79,27.8,27.78,27.8,5700.0,27.79,27.8,27.78,27.8,5700.0
2011-12-01 12:15:00,27.8,27.8,27.75,27.76,9400.0,27.8,27.8,27.75,27.76,9400.0
2011-12-01 12:20:00,27.75,27.77,27.71,27.77,9100.0,27.75,27.77,27.71,27.77,9100.0
2011-12-01 12:25:00,27.77,27.77,27.74,27.75,4600.0,27.77,27.77,27.74,27.75,4600.0
2011-12-01 12:30:00,27.75,27.79,27.74,27.79,5700.0,27.75,27.79,27.74,27.79,5700.0
2011-12-01 12:35:00,27.78,27.79,27.75,27.75,8500.0,27.78,27.79,27.75,27.75,8500.0
2011-12-01 12:40:00,27.76,27.76,27.66,27.69,13000.0,27.76,27.76,27.66,27.69,13000.0
2011-12-01 12:45:00,27.7,27.7,27.67,27.7,11500.0,27.7,27.7,27.67,27.7,11500.0
2011-12-01 12:50:00,27.7,27.76,27.7,27.76,7400.0,27.7,27.76,27.7,27.76,7400.0
2011-12-01 12:55:00,27.75,27.75,27.68,27.68,7300.0,27.75,27.75,27.68,27.68,7300.0
2011-12-01 13:00:00,27.69,27.72,27.69,27.71,2400.0,27.69,27.72,27.69,27.71,2400.0
2011-12-01 13:05:00,27.72,27.77,27.72,27.77,11600.0,27.72,27.77,27.72,27.77,11600.0
2011-12-01 13:10:00,27.76,27.78,27.75,27.78,10200.0,27.76,27.78,27.75,27.78,10200.0
2011-12-01 13:15:00,27.77,27.78,27.75,27.77,7300.0,27.77,27.78,27.75,27.77,7300.0
2011-12-01 13:20:00,27.78,27.78,27.77,27.78,5400.0,27.78,27.78,27.77,27.78,5400.0
2011-12-01 13:25:00,27.78,27.83,27.78,27.83,6300.0,27.78,27.83,27.78,27.83,6300.0
2011-12-01 13:30:00,27.83,27.83,27.79,27.8,9100.0,27.83,27.83,27.79,27.8,9100.0
2011-12-01 13:35:00,27.8,27.8,27.79,27.8,4500.0,27.8,27.8,27.79,27.8,4500.0
2011-12-01 13:40:00,27.8,27.8,27.79,27.8,13600.0,27.8,27.8,27.79,27.8,13600.0
2011-12-01 13:45:00,27.79,27.8,27.79,27.8,3400.0,27.79,27.8,27.79,27.8,3400.0
2011-12-01 13:50:00,27.8,27.8,27.79,27.8,5400.0,27.8,27.8,27.79,27.8,5400.0
2011-12-01 13:55:00,27.8,27.8,27.79,27.8,7500.0,27.8,27.8,27.79,27.8,7500.0
2011-12-01 14:00:00,27.8,27.84,27.8,27.82,11600.0,27.8,27.84,27.8,27.82,11600.0
2011-12-01 14:05:00,27.82,27.83,27.8,27.82,12500.0,27.82,27.83,27.8,27.82,12500.0
2011-12-01 14:10:00,27.82,27.82,27.79,27.8,10100.0,27.82,27.82,27.79,27.8,10100.0
2011-12-01 14:15:00,27.79,27.8,27.76,27.76,14900.0,27.79,27.8,27.76,27.76,14900.0
2011-12-01 14:20:00,27.76,27.77,27.75,27.75,7000.0,27.76,27.77,27.75,27.75,7000.0
2011-12-01 14:25:00,27.76,27.79,27.75,27.79,36200.0,27.76,27.79,27.75,27.79,36200.0
2011-12-01 14:30:00,27.78,27.79,27.78,27.79,7600.0,27.78,27.79,27.78,27.79,7600.0
2011-12-01 14:35:00,27.78,27.79,27.77,27.78,8600.0,27.78,27.79,27.77,27.78,8600.0
2011-12-01 14:40:00,27.78,27.78,27.76,27.77,6100.0,27.78,27.78,27.76,27.77,6100.0
2011-12-01 14:45:00,27.77,27.78,27.76,27.78,19300.0,27.77,27.78,27.76,27.78,19300.0
2011-12-01 14:50:00,27.78,27.78,27.77,27.78,2300.0,27.78,27.78,27.77,27.78,2300.0
2011-12-01 14:55:00,27.78,27.78,27.76,27.77,12000.0,27.78,27.78,27.76,27.77,12000.0
2011-12-01 15:00:00,27.78,27.78,27.76,27.78,12200.0,27.78,27.78,27.76,27.78,12200.0
2011-12-01 15:05:00,27.78,27.78,27.72,27.72,14200.0,27.78,27.78,27.72,27.72,14200.0
2011-12-01 15:10:00,27.72,27.77,27.71,27.77,18100.0,27.72,27.77,27.71,27.77,18100.0
2011-12-01 15:15:00,27.77,27.77,27.75,27.76,12900.0,27.77,27.77,27.75,27.76,12900.0
2011-12-01 15:20:00,27.76,27.77,27.71,27.74,29400.0,27.76,27.77,27.71,27.74,29400.0
2011-12-01 15:25:00,27.74,27.76,27.73,27.73,21700.0,27.74,27.76,27.73,27.73,21700.0
2011-12-01 15:30:00,27.73,27.74,27.68,27.7,31300.0,27.73,27.74,27.68,27.7,31300.0
2011-12-01 15:35:00,27.69,27.72,27.67,27.68,30400.0,27.69,27.72,27.67,27.68,30400.0
2011-12-01 15:40:00,27.67,27.68,27.62,27.62,26200.0,27.67,27.68,27.62,27.62,26200.0
2011-12-01 15:45:00,27.63,27.63,27.58,27.58,43400.0,27.63,27.63,27.58,27.58,43400.0
2011-12-01 15:50:00,27.58,27.59,27.55,27.56,53800.0,27.58,27.59,27.55,27.56,53800.0
2011-12-01 15:55:00,27.57,27.57,27.49,27.5,127700.0,27.57,27.57,27.49,27.5,127700.0
2011-12-02 09:30:00,27.64,27.78,27.61,27.69,64700.0,27.64,27.78,27.61,27.69,64700.0
2011-12-02 09:35:00,27.68,27.75,27.68,27.72,22100.0,27.68,27.75,27.68,27.72,22100.0
2011-12-02 09:40:00,27.71,27.83,27.71,27.79,118000.0,27.71,27.83,27.71,27.79,118000.0
2011-12-02 09:45:00,27.8,27.9,27.71,27.71,59100.0,27.8,27.9,27.71,27.71,59100.0
2011-12-02 09:50:00,27.72,27.76,27.71,27.74,27700.0,27.72,27.76,27.71,27.74,27700.0
2011-12-02 09:55:00,27.74,27.85,27.74,27.8,48200.0,27.74,27.85,27.74,27.8,48200.0
2011-12-02 10:00:00,27.8,27.82,27.79,27.82,27500.0,27.8,27.82,27.79,27.82,27500.0
2011-12-02 10:05:00,27.82,27.83,27.77,27.77,20700.0,27.82,27.83,27.77,27.77,20700.0
2011-12-02 10:10:00,27.77,27.81,27.76,27.76,27100.0,27.77,27.81,27.76,27.76,27100.0
2011-12-02 10:15:00,27.76,27.83,27.76,27.83,11600.0,27.76,27.83,27.76,27.83,11600.0
2011-12-02 10:20:00,27.83,27.85,27.83,27.85,14400.0,27.83,27.85,27.83,27.85,14400.0
2011-12-02 10:25:00,27.85,27.86,27.81,27.83,23900.0,27.85,27.86,27.81,27.83,23900.0
2011-12-02 10:30:00,27.83,27.86,27.81,27.85,21600.0,27.83,27.86,27.81,27.85,21600.0
2011-12-02 10:35:00,27.84,27.86,27.82,27.84,23100.0,27.84,27.86,27.82,27.84,23100.0
2011-12-02 10:40:00,27.84,27.85,27.76,27.78,36000.0,27.84,27.85,27.76,27.78,36000.0
2011-12-02 10:45:00,27.78,27.78,27.71,27.78,31200.0,27.78,27.78,27.71,27.78,31200.0
2011-12-02 10:50:00,27.78,27.78,27.74,27.77,16900.0,27.78,27.78,27.74,27.77,16900.0
2011-12-02 10:55:00,27.77,27.79,27.74,27.74,13500.0,27.77,27.79,27.74,27.74,13500.0
2011-12-02 11:00:00,27.74,27.77,27.69,27.69,27800.0,27.74,27.77,27.69,27.69,27800.0
2011-12-02 11:05:00,27.69,27.69,27.64,27.67,7300.0,27.69,27.69,27.64,27.67,7300.0
2011-12-02 11:10:00,27.67,27.68,27.62,27.63,14800.0,27.67,27.68,27.62,27.63,14800.0
2011-12-02 11:15:00,27.62,27.67,27.62,27.67,9600.0,27.62,27.67,27.62,27.67,9600.0
2011-12-02 11:20:00,27.68,27.71,27.68,27.69,4800.0,27.68,27.71,27.68,27.69,4800.0
2011-12-02 11:25:00,27.69,27.69,27.65,27.67,15000.0,27.69,27.69,27.65,27.67,15000.0
2011-12-02 11:30:00,27.68,27.69,27.59,27.59,24400.0,27.68,27.69,27.59,27.59,24400.0
2011-12-02 11:35:00,27.59,27.6,27.55,27.59,8100.0,27.59,27.6,27.55,27.59,8100.0
2011-12-02 11:40:00,27.59,27.6,27.5,27.5,31000.0,27.59,27.6,27.5,27.5,31000.0
2011-12-02 11:45:00,27.51,27.53,27.45,27.45,7800.0,27.51,27.53,27.45,27.45,7800.0
2011-12-02 11:50:00,27.46,27.58,27.45,27.58,25400.0,27.46,27.58,27.45,27.58,25400.0
2011-12-02 11:55:00,27.58,27.58,27.53,27.54,6400.0,27.58,27.58,27.53,27.54,6400.0
2011-12-02 12:00:00,27.54,27.54,27.5,27.51,8400.0,27.54,27.54,27.5,27.51,8400.0
2011-12-02 12:05:00,27.52,27.59,27.51,27.57,12800.0,27.52,27.59,27.51,27.57,12800.0
2011-12-02 12:10:00,27.58,27.6,27.58,27.59,3500.0,27.58,27.6,27.58,27.59,3500.0
2011-12-02 12:15:00,27.58,27.59,27.57,27.59,4500.0,27.58,27.59,27.57,27.59,4500.0
2011-12-02 12:20:00,27.59,27.63,27.58,27.62,7200.0,27.59,27.63,27.58,27.62,7200.0
2011-12-02 12:25:00,27.63,27.63,27.58,27.58,5200.0,27.63,27.63,27.58,27.58,5200.0
2011-12-02 12:30:00,27.58,27.59,27.56,27.58,4000.0,27.58,27.59,27.56,27.58,4000.0
2011-12-02 12:35:00,27.58,27.59,27.57,27.59,2900.0,27.58,27.59,27.57,27.59,2900.0
2011-12-02 12:40:00,27.59,27.61,27.59,27.6,2700.0,27.59,27.61,27.59,27.6,2700.0
2011-12-02 12:45:00,27.6,27.68,27.58,27.68,36200.0,27.6,27.68,27.58,27.68,36200.0
2011-12-02 12:50:00,27.67,27.7,27.67,27.7,8800.0,27.67,27.7,27.67,27.7,8800.0
2011-12-02 12:55:00,27.7,27.71,27.66,27.66,4100.0,27.7,27.71,27.66,27.66,4100.0
2011-12-02 13:00:00,27.65,27.69,27.64,27.69,14500.0,27.65,27.69,27.64,27.69,14500.0
2011-12-02 13:05:00,27.69,27.7,27.64,27.64,9200.0,27.69,27.7,27.64,27.64,9200.0
2011-12-02 13:10:00,27.65,27.67,27.62,27.63,15700.0,27.65,27.67,27.62,27.63,15700.0
2011-12-02 13:15:00,27.63,27.68,27.6,27.66,19800.0,27.63,27.68,27.6,27.66,19800.0
2011-12-02 13:20:00,27.66,27.67,27.63,27.65,28100.0,27.66,27.67,27.63,27.65,28100.0
2011-12-02 13:25:00,27.66,27.68,27.66,27.66,5500.0,27.66,27.68,27.66,27.66,5500.0
2011-12-02 13:30:00,27.66,27.66,27.64,27.66,6800.0,27.66,27.66,27.64,27.66,6800.0
2011-12-02 13:35:00,27.66,27.66,27.65,27.65,1500.0,27.66,27.66,27.65,27.65,1500.0
2011-12-02 13:40:00,27.66,27.66,27.64,27.64,6400.0,27.66,27.66,27.64,27.64,6400.0
2011-12-02 13:45:00,27.65,27.69,27.64,27.68,8400.0,27.65,27.69,27.64,27.68,8400.0
2011-12-02 13:50:00,27.68,27.68,27.63,27.64,7000.0,27.68,27.68,27.63,27.64,7000.0
2011-12-02 13:55:00,27.64,27.65,27.61,27.64,29300.0,27.64,27.65,27.61,27.64,29300.0
2011-12-02 14:00:00,27.63,27.65,27.62,27.64,21200.0,27.63,27.65,27.62,27.64,21200.0
2011-12-02 14:05:00,27.62,27.64,27.59,27.63,13900.0,27.62,27.64,27.59,27.63,13900.0
2011-12-02 14:10:00,27.64,27.65,27.63,27.64,8400.0,27.64,27.65,27.63,27.64,8400.0
2011-12-02 14:15:00,27.63,27.65,27.63,27.65,12000.0,27.63,27.65,27.63,27.65,12000.0
2011-12-02 14:20:00,27.66,27.66,27.65,27.65,4300.0,27.66,27.66,27.65,27.65,4300.0
2011-12-02 14:25:00,27.66,27.66,27.62,27.62,13700.0,27.66,27.66,27.62,27.62,13700.0
2011-12-02 14:30:00,27.63,27.65,27.61,27.63,16700.0,27.63,27.65,27.61,27.63,16700.0
2011-12-02 14:35:00,27.63,27.65,27.63,27.65,20100.0,27.63,27.65,27.63,27.65,20100.0
2011-12-02 14:40:00,27.65,27.66,27.65,27.65,9800.0,27.65,27.66,27.65,27.65,9800.0
2011-12-02 14:45:00,27.64,27.65,27.61,27.62,9000.0,27.64,27.65,27.61,27.62,9000.0
2011-12-02 14:50:00,27.62,27.63,27.56,27.61,45300.0,27.62,27.63,27.56,27.61,45300.0
2011-12-02 14:55:00,27.61,27.65,27.6,27.63,92200.0,27.61,27.65,27.6,27.63,92200.0
2011-12-02 15:00:00,27.63,27.65,27.59,27.61,48100.0,27.63,27.65,27.59,27.61,48100.0
2011-12-02 15:05:00,27.61,27.61,27.55,27.56,30300.0,27.61,27.61,27.55,27.56,30300.0
2011-12-02 15:10:00,27.55,27.57,27.55,27.56,27100.0,27.55,27.57,27.55,27.56,27100.0
2011-12-02 15:15:00,27.55,27.56,27.5,27.5,45300.0,27.55,27.56,27.5,27.5,45300.0
2011-12-02 15:20:00,27.51,27.51,27.46,27.47,26700.0,27.51,27.51,27.46,27.47,26700.0
2011-12-02 15:25:00,27.47,27.47,27.44,27.44,32300.0,27.47,27.47,27.44,27.44,32300.0
2011-12-02 15:30:00,27.45,27.45,27.41,27.43,49900.0,27.45,27.45,27.41,27.43,49900.0
2011-12-02 15:35:00,27.43,27.46,27.41,27.43,28800.0,27.43,27.46,27.41,27.43,28800.0
2011-12-02 15:40:00,27.43,27.43,27.4,27.4,34200.0,27.43,27.43,27.4,27.4,34200.0
2011-12-02 15:45:00,27.41,27.44,27.4,27.43,56700.0,27.41,27.44,27.4,27.43,56700.0
2011-12-02 15:50:00,27.44,27.45,27.42,27.43,48500.0,27.44,27.45,27.42,27.43,48500.0
2011-12-02 15:55:00,27.43,27.47,27.41,27.43,87400.0,27.43,27.47,27.41,27.43,87400.0
2011-12-05 09:30:00,27.65,27.7,27.58,27.58,34000.0,27.65,27.7,27.58,27.58,34000.0
2011-12-05 09:35:00,27.61,27.68,27.59,27.66,23800.0,27.61,27.68,27.59,27.66,23800.0
2011-12-05 09:40:00,27.67,27.72,27.63,27.65,19800.0,27.67,27.72,27.63,27.65,19800.0
2011-12-05 09:45:00,27.66,27.73,27.66,27.7,16200.0,27.66,27.73,27.66,27.7,16200.0
2011-12-05 09:50:00,27.69,27.75,27.69,27.73,25400.0,27.69,27.75,27.69,27.73,25400.0
2011-12-05 09:55:00,27.74,27.78,27.71,27.71,47500.0,27.74,27.78,27.71,27.71,47500.0
2011-12-05 10:00:00,27.71,27.78,27.67,27.74,32700.0,27.71,27.78,27.67,27.74,32700.0
2011-12-05 10:05:00,27.74,27.78,27.71,27.78,14500.0,27.74,27.78,27.71,27.78,14500.0
2011-12-05 10:10:00,27.79,27.83,27.78,27.83,24100.0,27.79,27.83,27.78,27.83,24100.0
2011-12-05 10:15:00,27.84,27.84,27.79,27.79,18300.0,27.84,27.84,27.79,27.79,18300.0
2011-12-05 10:20:00,27.79,27.81,27.78,27.8,10800.0,27.79,27.81,27.78,27.8,10800.0
2011-12-05 10:25:00,27.8,27.89,27.79,27.85,27000.0,27.8,27.89,27.79,27.85,27000.0
2011-12-05 10:30:00,27.85,27.89,27.85,27.88,10900.0,27.85,27.89,27.85,27.88,10900.0
2011-12-05 10:35:00,27.88,27.9,27.84,27.85,21100.0,27.88,27.9,27.84,27.85,21100.0
2011-12-05 10:40:00,27.85,27.88,27.85,27.86,7100.0,27.85,27.88,27.85,27.86,7100.0
2011-12-05 10:45:00,27.85,27.87,27.85,27.85,7800.0,27.85,27.87,27.85,27.85,7800.0
2011-12-05 10:50:00,27.85,27.87,27.85,27.87,13100.0,27.85,27.87,27.85,27.87,13100.0
2011-12-05 10:55:00,27.86,27.87,27.85,27.87,3800.0,27.86,27.87,27.85,27.87,3800.0
2011-12-05 11:00:00,27.87,27.88,27.86,27.88,8000.0,27.87,27.88,27.86,27.88,8000.0
2011-12-05 11:05:00,27.88,27.92,27.87,27.9,26200.0,27.88,27.92,27.87,27.9,26200.0
2011-12-05 11:10:00,27.9,27.91,27.9,27.91,3400.0,27.9,27.91,27.9,27.91,3400.0
2011-12-05 11:15:00,27.91,27.92,27.88,27.89,16300.0,27.91,27.92,27.88,27.89,16300.0
2011-12-05 11:20:00,27.89,27.89,27.87,27.88,7200.0,27.89,27.89,27.87,27.88,7200.0
2011-12-05 11:25:00,27.88,27.88,27.85,27.87,10800.0,27.88,27.88,27.85,27.87,10800.0
2011-12-05 11:30:00,27.86,27.87,27.85,27.87,10200.0,27.86,27.87,27.85,27.87,10200.0
2011-12-05 11:35:00,27.87,27.89,27.86,27.89,16200.0,27.87,27.89,27.86,27.89,16200.0
2011-12-05 11:40:00,27.89,27.89,27.87,27.88,5000.0,27.89,27.89,27.87,27.88,5000.0
2011-12-05 11:45:00,27.88,27.9,27.88,27.89,11000.0,27.88,27.9,27.88,27.89,11000.0
2011-12-05 11:50:00,27.9,27.9,27.88,27.9,9000.0,27.9,27.9,27.88,27.9,9000.0
2011-12-05 11:55:00,27.9,27.9,27.87,27.88,3800.0,27.9,27.9,27.87,27.88,3800.0
2011-12-05 12:00:00,27.88,27.9,27.88,27.9,9300.0,27.88,27.9,27.88,27.9,9300.0
2011-12-05 12:05:00,27.89,27.9,27.88,27.88,43800.0,27.89,27.9,27.88,27.88,43800.0
2011-12-05 12:10:00,27.89,27.89,27.86,27.88,4800.0,27.89,27.89,27.86,27.88,4800.0
2011-12-05 12:15:00,27.89,27.89,27.88,27.89,700.0,27.89,27.89,27.88,27.89,700.0
2011-12-05 12:20:00,27.89,27.89,27.87,27.87,2300.0,27.89,27.89,27.87,27.87,2300.0
2011-12-05 12:25:00,27.87,27.88,27.85,27.85,12400.0,27.87,27.88,27.85,27.85,12400.0
2011-12-05 12:30:00,27.86,27.88,27.86,27.86,10000.0,27.86,27.88,27.86,27.86,10000.0
2011-12-05 12:35:00,27.86,27.87,27.83,27.83,8000.0,27.86,27.87,27.83,27.83,8000.0
2011-12-05 12:40:00,27.84,27.84,27.81,27.84,10000.0,27.84,27.84,27.81,27.84,10000.0
2011-12-05 12:45:00,27.84,27.86,27.84,27.85,2400.0,27.84,27.86,27.84,27.85,2400.0
2011-12-05 12:50:00,27.85,27.87,27.84,27.84,11500.0,27.85,27.87,27.84,27.84,11500.0
2011-12-05 12:55:00,27.85,27.86,27.83,27.83,13500.0,27.85,27.86,27.83,27.83,13500.0
2011-12-05 13:00:00,27.83,27.85,27.83,27.84,6700.0,27.83,27.85,27.83,27.84,6700.0
2011-12-05 13:05:00,27.83,27.85,27.83,27.85,4700.0,27.83,27.85,27.83,27.85,4700.0
2011-12-05 13:10:00,27.85,27.85,27.84,27.84,4300.0,27.85,27.85,27.84,27.84,4300.0
2011-12-05 13:15:00,27.84,27.84,27.8,27.81,20800.0,27.84,27.84,27.8,27.81,20800.0
2011-12-05 13:20:00,27.8,27.81,27.8,27.8,6300.0,27.8,27.81,27.8,27.8,6300.0
2011-12-05 13:25:00,27.8,27.8,27.78,27.79,8900.0,27.8,27.8,27.78,27.79,8900.0
2011-12-05 13:30:00,27.8,27.8,27.79,27.8,6600.0,27.8,27.8,27.79,27.8,6600.0
2011-12-05 13:35:00,27.8,27.82,27.79,27.82,26400.0,27.8,27.82,27.79,27.82,26400.0
2011-12-05 13:40:00,27.82,27.82,27.7,27.72,27100.0,27.82,27.82,27.7,27.72,27100.0
2011-12-05 13:45:00,27.71,27.8,27.69,27.7,15600.0,27.71,27.8,27.69,27.7,15600.0
2011-12-05 13:50:00,27.69,27.75,27.66,27.68,15800.0,27.69,27.75,27.66,27.68,15800.0
2011-12-05 13:55:00,27.68,27.73,27.67,27.71,10400.0,27.68,27.73,27.67,27.71,10400.0
2011-12-05 14:00:00,27.71,27.77,27.68,27.72,19400.0,27.71,27.77,27.68,27.72,19400.0
2011-12-05 14:05:00,27.71,27.71,27.62,27.65,21400.0,27.71,27.71,27.62,27.65,21400.0
2011-12-05 14:10:00,27.65,27.67,27.64,27.65,13500.0,27.65,27.67,27.64,27.65,13500.0
2011-12-05 14:15:00,27.64,27.7,27.62,27.7,7700.0,27.64,27.7,27.62,27.7,7700.0
2011-12-05 14:20:00,27.69,27.73,27.69,27.69,9300.0,27.69,27.73,27.69,27.69,9300.0
2011-12-05 14:25:00,27.7,27.73,27.65,27.73,10200.0,27.7,27.73,27.65,27.73,10200.0
2011-12-05 14:30:00,27.72,27.73,27.68,27.7,9900.0,27.72,27.73,27.68,27.7,9900.0
2011-12-05 14:35:00,27.71,27.72,27.7,27.72,9400.0,27.71,27.72,27.7,27.72,9400.0
2011-12-05 14:40:00,27.71,27.72,27.71,27.71,6600.0,27.71,27.72,27.71,27.71,6600.0
2011-12-05 14:45:00,27.71,27.72,27.7,27.72,10000.0,27.71,27.72,27.7,27.72,10000.0
2011-12-05 14:50:00,27.72,27.73,27.71,27.72,7400.0,27.72,27.73,27.71,27.72,7400.0
2011-12-05 14:55:00,27.72,27.74,27.72,27.73,18400.0,27.72,27.74,27.72,27.73,18400.0
2011-12-05 15:00:00,27.73,27.74,27.71,27.74,16200.0,27.73,27.74,27.71,27.74,16200.0
2011-12-05 15:05:00,27.74,27.75,27.59,27.62,36800.0,27.74,27.75,27.59,27.62,36800.0
2011-12-05 15:10:00,27.62,27.66,27.62,27.63,13700.0,27.62,27.66,27.62,27.63,13700.0
2011-12-05 15:15:00,27.62,27.62,27.53,27.56,23700.0,27.62,27.62,27.53,27.56,23700.0
2011-12-05 15:20:00,27.55,27.56,27.52,27.55,17700.0,27.55,27.56,27.52,27.55,17700.0
2011-12-05 15:25:00,27.55,27.57,27.54,27.54,22100.0,27.55,27.57,27.54,27.54,22100.0
2011-12-05 15:30:00,27.54,27.58,27.52,27.58,20400.0,27.54,27.58,27.52,27.58,20400.0
2011-12-05 15:35:00,27.58,27.59,27.55,27.57,20700.0,27.58,27.59,27.55,27.57,20700.0
2011-12-05 15:40:00,27.57,27.6,27.54,27.58,28100.0,27.57,27.6,27.54,27.58,28100.0
2011-12-05 15:45:00,27.57,27.63,27.57,27.61,38000.0,27.57,27.63,27.57,27.61,38000.0
2011-12-05 15:50:00,27.6,27.67,27.58,27.67,35100.0,27.6,27.67,27.58,27.67,35100.0
2011-12-05 15:55:00,27.66,27.66,27.61,27.62,57400.0,27.66,27.66,27.61,27.62,57400.0
2011-12-06 09:30:00,27.6,27.6,27.55,27.55,8000.0,27.6,27.6,27.55,27.55,8000.0
2011-12-06 09:35:00,27.57,27.68,27.57,27.66,10500.0,27.57,27.68,27.57,27.66,10500.0
2011-12-06 09:40:00,27.67,27.69,27.6,27.66,7700.0,27.67,27.69,27.6,27.66,7700.0
2011-12-06 09:45:00,27.66,27.69,27.66,27.67,9700.0,27.66,27.69,27.66,27.67,9700.0
2011-12-06 09:50:00,27.67,27.7,27.66,27.7,5200.0,27.67,27.7,27.66,27.7,5200.0
2011-12-06 09:55:00,27.7,27.74,27.67,27.67,13100.0,27.7,27.74,27.67,27.67,13100.0
2011-12-06 10:00:00,27.68,27.74,27.68,27.7,14300.0,27.68,27.74,27.68,27.7,14300.0
2011-12-06 10:05:00,27.7,27.72,27.7,27.71,7600.0,27.7,27.72,27.7,27.71,7600.0
2011-12-06 10:10:00,27.72,27.73,27.7,27.73,11700.0,27.72,27.73,27.7,27.73,11700.0
2011-12-06 10:15:00,27.73,27.73,27.66,27.7,13400.0,27.73,27.73,27.66,27.7,13400.0
2011-12-06 10:20:00,27.71,27.73,27.65,27.71,13800.0,27.71,27.73,27.65,27.71,13800.0
2011-12-06 10:25:00,27.71,27.74,27.71,27.72,7100.0,27.71,27.74,27.71,27.72,7100.0
2011-12-06 10:30:00,27.73,27.75,27.66,27.66,12400.0,27.73,27.75,27.66,27.66,12400.0
2011-12-06 10:35:00,27.66,27.71,27.65,27.71,6900.0,27.66,27.71,27.65,27.71,6900.0
2011-12-06 10:40:00,27.71,27.71,27.66,27.67,9400.0,27.71,27.71,27.66,27.67,9400.0
2011-12-06 10:45:00,27.69,27.71,27.66,27.69,12000.0,27.69,27.71,27.66,27.69,12000.0
2011-12-06 10:50:00,27.69,27.71,27.68,27.69,7800.0,27.69,27.71,27.68,27.69,7800.0
2011-12-06 10:55:00,27.69,27.7,27.67,27.67,7600.0,27.69,27.7,27.67,27.67,7600.0
2011-12-06 11:00:00,27.67,27.71,27.67,27.7,6800.0,27.67,27.71,27.67,27.7,6800.0
2011-12-06 11:05:00,27.7,27.71,27.68,27.68,6500.0,27.7,27.71,27.68,27.68,6500.0
2011-12-06 11:10:00,27.67,27.71,27.67,27.71,12600.0,27.67,27.71,27.67,27.71,12600.0
2011-12-06 11:15:00,27.7,27.7,27.68,27.68,6900.0,27.7,27.7,27.68,27.68,6900.0
2011-12-06 11:20:00,27.69,27.71,27.67,27.69,16100.0,27.69,27.71,27.67,27.69,16100.0
2011-12-06 11:25:00,27.69,27.69,27.67,27.67,6800.0,27.69,27.69,27.67,27.67,6800.0
2011-12-06 11:30:00,27.67,27.69,27.65,27.65,6800.0,27.67,27.69,27.65,27.65,6800.0
2011-12-06 11:35:00,27.64,27.64,27.61,27.64,8000.0,27.64,27.64,27.61,27.64,8000.0
2011-12-06 11:40:00,27.63,27.66,27.63,27.66,7700.0,27.63,27.66,27.63,27.66,7700.0
2011-12-06 11:45:00,27.66,27.67,27.64,27.65,6400.0,27.66,27.67,27.64,27.65,6400.0
2011-12-06 11:50:00,27.65,27.67,27.63,27.66,9400.0,27.65,27.67,27.63,27.66,9400.0
2011-12-06 11:55:00,27.66,27.7,27.66,27.69,9500.0,27.66,27.7,27.66,27.69,9500.0
2011-12-06 12:00:00,27.68,27.69,27.64,27.65,5100.0,27.68,27.69,27.64,27.65,5100.0
2011-12-06 12:05:00,27.66,27.66,27.63,27.65,4600.0,27.66,27.66,27.63,27.65,4600.0
2011-12-06 12:10:00,27.64,27.69,27.64,27.68,6300.0,27.64,27.69,27.64,27.68,6300.0
2011-12-06 12:15:00,27.68,27.69,27.63,27.64,7400.0,27.68,27.69,27.63,27.64,7400.0
2011-12-06 12:20:00,27.63,27.64,27.6,27.61,8600.0,27.63,27.64,27.6,27.61,8600.0
2011-12-06 12:25:00,27.6,27.61,27.58,27.58,5300.0,27.6,27.61,27.58,27.58,5300.0
2011-12-06 12:30:00,27.59,27.6,27.58,27.58,5700.0,27.59,27.6,27.58,27.58,5700.0
2011-12-06 12:35:00,27.59,27.62,27.59,27.6,8100.0,27.59,27.62,27.59,27.6,8100.0
2011-12-06 12:40:00,27.6,27.61,27.58,27.58,5000.0,27.6,27.61,27.58,27.58,5000.0
2011-12-06 12:45:00,27.58,27.6,27.57,27.59,4800.0,27.58,27.6,27.57,27.59,4800.0
2011-12-06 12:50:00,27.59,27.61,27.59,27.6,6400.0,27.59,27.61,27.59,27.6,6400.0
2011-12-06 12:55:00,27.6,27.61,27.6,27.61,7100.0,27.6,27.61,27.6,27.61,7100.0
2011-12-06 13:00:00,27.61,27.61,27.58,27.6,5500.0,27.61,27.61,27.58,27.6,5500.0
2011-12-06 13:05:00,27.59,27.61,27.59,27.59,5400.0,27.59,27.61,27.59,27.59,5400.0
2011-12-06 13:10:00,27.6,27.62,27.58,27.62,5500.0,27.6,27.62,27.58,27.62,5500.0
2011-12-06 13:15:00,27.62,27.65,27.62,27.65,6900.0,27.62,27.65,27.62,27.65,6900.0
2011-12-06 13:20:00,27.65,27.66,27.64,27.65,20000.0,27.65,27.66,27.64,27.65,20000.0
2011-12-06 13:25:00,27.66,27.67,27.63,27.63,10200.0,27.66,27.67,27.63,27.63,10200.0
2011-12-06 13:30:00,27.64,27.66,27.64,27.66,11700.0,27.64,27.66,27.64,27.66,11700.0
2011-12-06 13:35:00,27.65,27.65,27.65,27.65,2200.0,27.65,27.65,27.65,27.65,2200.0
2011-12-06 13:40:00,27.65,27.66,27.63,27.63,7400.0,27.65,27.66,27.63,27.63,7400.0
2011-12-06 13:45:00,27.63,27.65,27.63,27.65,3900.0,27.63,27.65,27.63,27.65,3900.0
2011-12-06 13:50:00,27.65,27.65,27.64,27.65,3400.0,27.65,27.65,27.64,27.65,3400.0
2011-12-06 13:55:00,27.65,27.65,27.63,27.63,4700.0,27.65,27.65,27.63,27.63,4700.0
2011-12-06 14:00:00,27.63,27.63,27.62,27.63,6700.0,27.63,27.63,27.62,27.63,6700.0
2011-12-06 14:05:00,27.64,27.65,27.62,27.63,6300.0,27.64,27.65,27.62,27.63,6300.0
2011-12-06 14:10:00,27.62,27.63,27.6,27.61,5100.0,27.62,27.63,27.6,27.61,5100.0
2011-12-06 14:15:00,27.61,27.65,27.61,27.63,8700.0,27.61,27.65,27.61,27.63,8700.0
2011-12-06 14:20:00,27.63,27.63,27.59,27.59,7400.0,27.63,27.63,27.59,27.59,7400.0
2011-12-06 14:25:00,27.6,27.61,27.59,27.6,4600.0,27.6,27.61,27.59,27.6,4600.0
2011-12-06 14:30:00,27.61,27.63,27.61,27.62,5100.0,27.61,27.63,27.61,27.62,5100.0
2011-12-06 14:35:00,27.62,27.66,27.57,27.66,28300.0,27.62,27.66,27.57,27.66,28300.0
2011-12-06 14:40:00,27.66,27.69,27.64,27.65,25400.0,27.66,27.69,27.64,27.65,25400.0
2011-12-06 14:45:00,27.65,27.67,27.65,27.66,7900.0,27.65,27.67,27.65,27.66,7900.0
2011-12-06 14:50:00,27.67,27.68,27.64,27.66,23000.0,27.67,27.68,27.64,27.66,23000.0
2011-12-06 14:55:00,27.66,27.66,27.64,27.65,8000.0,27.66,27.66,27.64,27.65,8000.0
2011-12-06 15:00:00,27.65,27.66,27.64,27.65,14600.0,27.65,27.66,27.64,27.65,14600.0
2011-12-06 15:05:00,27.64,27.65,27.64,27.65,3200.0,27.64,27.65,27.64,27.65,3200.0
2011-12-06 15:10:00,27.65,27.67,27.64,27.66,22600.0,27.65,27.67,27.64,27.66,22600.0
2011-12-06 15:15:00,27.66,27.66,27.64,27.65,11800.0,27.66,27.66,27.64,27.65,11800.0
2011-12-06 15:20:00,27.65,27.65,27.59,27.6,22800.0,27.65,27.65,27.59,27.6,22800.0
2011-12-06 15:25:00,27.6,27.6,27.51,27.52,15400.0,27.6,27.6,27.51,27.52,15400.0
2011-12-06 15:30:00,27.53,27.57,27.52,27.55,28400.0,27.53,27.57,27.52,27.55,28400.0
2011-12-06 15:35:00,27.56,27.6,27.56,27.58,21300.0,27.56,27.6,27.56,27.58,21300.0
2011-12-06 15:40:00,27.58,27.6,27.57,27.59,18600.0,27.58,27.6,27.57,27.59,18600.0
2011-12-06 15:45:00,27.59,27.59,27.54,27.55,47000.0,27.59,27.59,27.54,27.55,47000.0
2011-12-06 15:50:00,27.55,27.55,27.52,27.53,14900.0,27.55,27.55,27.52,27.53,14900.0
2011-12-06 15:55:00,27.53,27.53,27.48,27.51,39500.0,27.53,27.53,27.48,27.51,39500.0
2011-12-07 09:30:00,27.36,27.44,27.25,27.32,13400.0,27.36,27.44,27.25,27.32,13400.0
2011-12-07 09:35:00,27.27,27.32,27.21,27.28,27100.0,27.27,27.32,27.21,27.28,27100.0
2011-12-07 09:40:00,27.29,27.29,27.22,27.23,16600.0,27.29,27.29,27.22,27.23,16600.0
2011-12-07 09:45:00,27.25,27.34,27.25,27.33,47300.0,27.25,27.34,27.25,27.33,47300.0
2011-12-07 09:50:00,27.33,27.39,27.33,27.34,12800.0,27.33,27.39,27.33,27.34,12800.0
2011-12-07 09:55:00,27.34,27.38,27.25,27.35,22400.0,27.34,27.38,27.25,27.35,22400.0
2011-12-07 10:00:00,27.34,27.37,27.32,27.35,11200.0,27.34,27.37,27.32,27.35,11200.0
2011-12-07 10:05:00,27.34,27.35,27.3,27.3,9400.0,27.34,27.35,27.3,27.3,9400.0
2011-12-07 10:10:00,27.3,27.38,27.3,27.37,7000.0,27.3,27.38,27.3,27.37,7000.0
2011-12-07 10:15:00,27.37,27.38,27.33,27.33,7900.0,27.37,27.38,27.33,27.33,7900.0
2011-12-07 10:20:00,27.33,27.36,27.32,27.33,7700.0,27.33,27.36,27.32,27.33,7700.0
2011-12-07 10:25:00,27.33,27.33,27.28,27.31,14800.0,27.33,27.33,27.28,27.31,14800.0
2011-12-07 10:30:00,27.3,27.31,27.25,27.29,14000.0,27.3,27.31,27.25,27.29,14000.0
2011-12-07 10:35:00,27.29,27.3,27.25,27.29,11400.0,27.29,27.3,27.25,27.29,11400.0
2011-12-07 10:40:00,27.29,27.35,27.28,27.34,5500.0,27.29,27.35,27.28,27.34,5500.0
2011-12-07 10:45:00,27.33,27.37,27.3,27.36,9700.0,27.33,27.37,27.3,27.36,9700.0
2011-12-07 10:50:00,27.37,27.41,27.36,27.41,8500.0,27.37,27.41,27.36,27.41,8500.0
2011-12-07 10:55:00,27.4,27.41,27.35,27.41,13200.0,27.4,27.41,27.35,27.41,13200.0
2011-12-07 11:00:00,27.41,27.46,27.41,27.46,4100.0,27.41,27.46,27.41,27.46,4100.0
2011-12-07 11:05:00,27.46,27.54,27.46,27.54,37500.0,27.46,27.54,27.46,27.54,37500.0
2011-12-07 11:10:00,27.53,27.6,27.53,27.6,32000.0,27.53,27.6,27.53,27.6,32000.0
2011-12-07 11:15:00,27.59,27.6,27.57,27.57,25000.0,27.59,27.6,27.57,27.57,25000.0
2011-12-07 11:20:00,27.57,27.64,27.57,27.62,18900.0,27.57,27.64,27.57,27.62,18900.0
2011-12-07 11:25:00,27.63,27.65,27.6,27.61,8900.0,27.63,27.65,27.6,27.61,8900.0
2011-12-07 11:30:00,27.62,27.63,27.59,27.61,26500.0,27.62,27.63,27.59,27.61,26500.0
2011-12-07 11:35:00,27.62,27.63,27.58,27.59,16500.0,27.62,27.63,27.58,27.59,16500.0
2011-12-07 11:40:00,27.59,27.6,27.56,27.57,6400.0,27.59,27.6,27.56,27.57,6400.0
2011-12-07 11:45:00,27.57,27.57,27.53,27.54,6100.0,27.57,27.57,27.53,27.54,6100.0
2011-12-07 11:50:00,27.54,27.6,27.54,27.6,6700.0,27.54,27.6,27.54,27.6,6700.0
2011-12-07 11:55:00,27.6,27.62,27.6,27.61,3800.0,27.6,27.62,27.6,27.61,3800.0
2011-12-07 12:00:00,27.62,27.64,27.61,27.63,8300.0,27.62,27.64,27.61,27.63,8300.0
2011-12-07 12:05:00,27.64,27.65,27.6,27.6,15100.0,27.64,27.65,27.6,27.6,15100.0
2011-12-07 12:10:00,27.6,27.61,27.57,27.58,7600.0,27.6,27.61,27.57,27.58,7600.0
2011-12-07 12:15:00,27.58,27.6,27.58,27.59,2800.0,27.58,27.6,27.58,27.59,2800.0
2011-12-07 12:20:00,27.6,27.6,27.59,27.59,7900.0,27.6,27.6,27.59,27.59,7900.0
2011-12-07 12:25:00,27.6,27.64,27.59,27.63,13000.0,27.6,27.64,27.59,27.63,13000.0
2011-12-07 12:30:00,27.63,27.64,27.62,27.63,18100.0,27.63,27.64,27.62,27.63,18100.0
2011-12-07 12:35:00,27.63,27.64,27.63,27.63,18900.0,27.63,27.64,27.63,27.63,18900.0
2011-12-07 12:40:00,27.64,27.67,27.64,27.67,7800.0,27.64,27.67,27.64,27.67,7800.0
2011-12-07 12:45:00,27.67,27.69,27.65,27.67,9800.0,27.67,27.69,27.65,27.67,9800.0
2011-12-07 12:50:00,27.67,27.72,27.67,27.7,12200.0,27.67,27.72,27.67,27.7,12200.0
2011-12-07 12:55:00,27.7,27.75,27.7,27.73,14500.0,27.7,27.75,27.7,27.73,14500.0
2011-12-07 13:00:00,27.74,27.74,27.7,27.7,7900.0,27.74,27.74,27.7,27.7,7900.0
2011-12-07 13:05:00,27.7,27.7,27.69,27.69,6600.0,27.7,27.7,27.69,27.69,6600.0
2011-12-07 13:10:00,27.68,27.7,27.67,27.69,16400.0,27.68,27.7,27.67,27.69,16400.0
2011-12-07 13:15:00,27.7,27.71,27.69,27.71,7100.0,27.7,27.71,27.69,27.71,7100.0
2011-12-07 13:20:00,27.71,27.72,27.69,27.72,10600.0,27.71,27.72,27.69,27.72,10600.0
2011-12-07 13:25:00,27.72,27.74,27.71,27.73,5400.0,27.72,27.74,27.71,27.73,5400.0
2011-12-07 13:30:00,27.74,27.74,27.71,27.71,9900.0,27.74,27.74,27.71,27.71,9900.0
2011-12-07 13:35:00,27.71,27.71,27.69,27.69,7800.0,27.71,27.71,27.69,27.69,7800.0
2011-12-07 13:40:00,27.7,27.7,27.66,27.66,4600.0,27.7,27.7,27.66,27.66,4600.0
2011-12-07 13:45:00,27.66,27.66,27.62,27.62,8300.0,27.66,27.66,27.62,27.62,8300.0
2011-12-07 13:50:00,27.62,27.64,27.62,27.63,8300.0,27.62,27.64,27.62,27.63,8300.0
2011-12-07 13:55:00,27.64,27.65,27.64,27.64,2000.0,27.64,27.65,27.64,27.64,2000.0
2011-12-07 14:00:00,27.65,27.67,27.65,27.65,8100.0,27.65,27.67,27.65,27.65,8100.0
2011-12-07 14:05:00,27.64,27.65,27.59,27.61,34700.0,27.64,27.65,27.59,27.61,34700.0
2011-12-07 14:10:00,27.61,27.63,27.61,27.61,6900.0,27.61,27.63,27.61,27.61,6900.0
2011-12-07 14:15:00,27.61,27.63,27.58,27.59,6200.0,27.61,27.63,27.58,27.59,6200.0
2011-12-07 14:20:00,27.6,27.62,27.6,27.62,3600.0,27.6,27.62,27.6,27.62,3600.0
2011-12-07 14:25:00,27.62,27.64,27.62,27.63,9500.0,27.62,27.64,27.62,27.63,9500.0
2011-12-07 14:30:00,27.63,27.64,27.61,27.64,17100.0,27.63,27.64,27.61,27.64,17100.0
2011-12-07 14:35:00,27.64,27.67,27.64,27.67,24200.0,27.64,27.67,27.64,27.67,24200.0
2011-12-07 14:40:00,27.67,27.68,27.62,27.63,28000.0,27.67,27.68,27.62,27.63,28000.0
2011-12-07 14:45:00,27.63,27.64,27.57,27.6,19800.0,27.63,27.64,27.57,27.6,19800.0
2011-12-07 14:50:00,27.6,27.62,27.59,27.6,14800.0,27.6,27.62,27.59,27.6,14800.0
2011-12-07 14:55:00,27.6,27.64,27.6,27.63,15600.0,27.6,27.64,27.6,27.63,15600.0
2011-12-07 15:00:00,27.63,27.67,27.63,27.65,12600.0,27.63,27.67,27.63,27.65,12600.0
2011-12-07 15:05:00,27.66,27.67,27.65,27.66,8000.0,27.66,27.67,27.65,27.66,8000.0
2011-12-07 15:10:00,27.65,27.66,27.63,27.64,13300.0,27.65,27.66,27.63,27.64,13300.0
2011-12-07 15:15:00,27.64,27.73,27.64,27.71,20200.0,27.64,27.73,27.64,27.71,20200.0
2011-12-07 15:20:00,27.71,27.73,27.71,27.73,9600.0,27.71,27.73,27.71,27.73,9600.0
2011-12-07 15:25:00,27.73,27.75,27.72,27.73,6200.0,27.73,27.75,27.72,27.73,6200.0
2011-12-07 15:30:00,27.73,27.75,27.7,27.71,10900.0,27.73,27.75,27.7,27.71,10900.0
2011-12-07 15:35:00,27.71,27.8,27.71,27.79,30200.0,27.71,27.8,27.71,27.79,30200.0
2011-12-07 15:40:00,27.79,27.84,27.79,27.81,34500.0,27.79,27.84,27.79,27.81,34500.0
2011-12-07 15:45:00,27.81,27.81,27.78,27.8,13100.0,27.81,27.81,27.78,27.8,13100.0
2011-12-07 15:50:00,27.79,27.83,27.77,27.78,28900.0,27.79,27.83,27.77,27.78,28900.0
2011-12-07 15:55:00,27.79,27.8,27.72,27.74,36500.0,27.79,27.8,27.72,27.74,36500.0
2011-12-08 09:30:00,27.47,27.5,27.4,27.46,10500.0,27.47,27.5,27.4,27.46,10500.0
2011-12-08 09:35:00,27.46,27.64,27.46,27.64,3800.0,27.46,27.64,27.46,27.64,3800.0
2011-12-08 09:40:00,27.62,27.67,27.59,27.6,5900.0,27.62,27.67,27.59,27.6,5900.0
2011-12-08 09:45:00,27.61,27.73,27.61,27.71,11800.0,27.61,27.73,27.61,27.71,11800.0
2011-12-08 09:50:00,27.7,27.77,27.67,27.76,18300.0,27.7,27.77,27.67,27.76,18300.0
2011-12-08 09:55:00,27.76,27.77,27.7,27.71,15500.0,27.76,27.77,27.7,27.71,15500.0
2011-12-08 10:00:00,27.7,27.76,27.64,27.66,18200.0,27.7,27.76,27.64,27.66,18200.0
2011-12-08 10:05:00,27.66,27.73,27.66,27.68,15200.0,27.66,27.73,27.66,27.68,15200.0
2011-12-08 10:10:00,27.69,27.75,27.69,27.74,7000.0,27.69,27.75,27.69,27.74,7000.0
2011-12-08 10:15:00,27.74,27.75,27.68,27.69,18000.0,27.74,27.75,27.68,27.69,18000.0
2011-12-08 10:20:00,27.69,27.73,27.69,27.71,16400.0,27.69,27.73,27.69,27.71,16400.0
2011-12-08 10:25:00,27.71,27.75,27.7,27.71,21300.0,27.71,27.75,27.7,27.71,21300.0
2011-12-08 10:30:00,27.72,27.82,27.71,27.79,16300.0,27.72,27.82,27.71,27.79,16300.0
2011-12-08 10:35:00,27.78,27.81,27.75,27.81,9200.0,27.78,27.81,27.75,27.81,9200.0
2011-12-08 10:40:00,27.8,27.84,27.8,27.83,8500.0,27.8,27.84,27.8,27.83,8500.0
2011-12-08 10:45:00,27.83,27.85,27.79,27.81,12600.0,27.83,27.85,27.79,27.81,12600.0
2011-12-08 10:50:00,27.82,27.86,27.78,27.78,8500.0,27.82,27.86,27.78,27.78,8500.0
2011-12-08 10:55:00,27.79,27.8,27.7,27.71,16700.0,27.79,27.8,27.7,27.71,16700.0
2011-12-08 11:00:00,27.71,27.73,27.7,27.73,19500.0,27.71,27.73,27.7,27.73,19500.0
2011-12-08 11:05:00,27.73,27.74,27.63,27.63,16800.0,27.73,27.74,27.63,27.63,16800.0
2011-12-08 11:10:00,27.61,27.62,27.59,27.6,6200.0,27.61,27.62,27.59,27.6,6200.0
2011-12-08 11:15:00,27.59,27.61,27.56,27.61,9500.0,27.59,27.61,27.56,27.61,9500.0
2011-12-08 11:20:00,27.6,27.64,27.6,27.63,5300.0,27.6,27.64,27.6,27.63,5300.0
2011-12-08 11:25:00,27.63,27.63,27.59,27.59,4600.0,27.63,27.63,27.59,27.59,4600.0
2011-12-08 11:30:00,27.6,27.62,27.6,27.62,6600.0,27.6,27.62,27.6,27.62,6600.0
2011-12-08 11:35:00,27.61,27.62,27.55,27.57,11400.0,27.61,27.62,27.55,27.57,11400.0
2011-12-08 11:40:00,27.57,27.61,27.57,27.6,2600.0,27.57,27.61,27.57,27.6,2600.0
2011-12-08 11:45:00,27.61,27.66,27.61,27.63,4600.0,27.61,27.66,27.61,27.63,4600.0
2011-12-08 11:50:00,27.63,27.67,27.62,27.64,4400.0,27.63,27.67,27.62,27.64,4400.0
2011-12-08 11:55:00,27.65,27.65,27.61,27.61,4700.0,27.65,27.65,27.61,27.61,4700.0
2011-12-08 12:00:00,27.62,27.62,27.55,27.56,13600.0,27.62,27.62,27.55,27.56,13600.0
2011-12-08 12:05:00,27.56,27.6,27.56,27.59,9100.0,27.56,27.6,27.56,27.59,9100.0
2011-12-08 12:10:00,27.6,27.6,27.55,27.58,8800.0,27.6,27.6,27.55,27.58,8800.0
2011-12-08 12:15:00,27.57,27.65,27.57,27.64,17100.0,27.57,27.65,27.57,27.64,17100.0
2011-12-08 12:20:00,27.64,27.66,27.61,27.62,6900.0,27.64,27.66,27.61,27.62,6900.0
2011-12-08 12:25:00,27.62,27.65,27.55,27.58,31400.0,27.62,27.65,27.55,27.58,31400.0
2011-12-08 12:30:00,27.58,27.6,27.54,27.58,21300.0,27.58,27.6,27.54,27.58,21300.0
2011-12-08 12:35:00,27.59,27.6,27.56,27.56,8300.0,27.59,27.6,27.56,27.56,8300.0
2011-12-08 12:40:00,27.55,27.59,27.55,27.58,3900.0,27.55,27.59,27.55,27.58,3900.0
2011-12-08 12:45:00,27.58,27.58,27.56,27.58,4000.0,27.58,27.58,27.56,27.58,4000.0
2011-12-08 12:50:00,27.59,27.63,27.59,27.59,13700.0,27.59,27.63,27.59,27.59,13700.0
2011-12-08 12:55:00,27.59,27.62,27.59,27.59,7600.0,27.59,27.62,27.59,27.59,7600.0
2011-12-08 13:00:00,27.59,27.61,27.55,27.57,20400.0,27.59,27.61,27.55,27.57,20400.0
2011-12-08 13:05:00,27.55,27.55,27.5,27.54,22100.0,27.55,27.55,27.5,27.54,22100.0
2011-12-08 13:10:00,27.53,27.54,27.48,27.52,23700.0,27.53,27.54,27.48,27.52,23700.0
2011-12-08 13:15:00,27.52,27.57,27.52,27.57,12400.0,27.52,27.57,27.52,27.57,12400.0
2011-12-08 13:20:00,27.57,27.57,27.55,27.57,9700.0,27.57,27.57,27.55,27.57,9700.0
2011-12-08 13:25:00,27.57,27.59,27.56,27.57,5500.0,27.57,27.59,27.56,27.57,5500.0
2011-12-08 13:30:00,27.56,27.57,27.53,27.53,6800.0,27.56,27.57,27.53,27.53,6800.0
2011-12-08 13:35:00,27.54,27.57,27.53,27.57,7200.0,27.54,27.57,27.53,27.57,7200.0
2011-12-08 13:40:00,27.57,27.62,27.57,27.61,6500.0,27.57,27.62,27.57,27.61,6500.0
2011-12-08 13:45:00,27.6,27.61,27.56,27.56,8200.0,27.6,27.61,27.56,27.56,8200.0
2011-12-08 13:50:00,27.56,27.56,27.54,27.55,8900.0,27.56,27.56,27.54,27.55,8900.0
2011-12-08 13:55:00,27.55,27.6,27.55,27.59,7000.0,27.55,27.6,27.55,27.59,7000.0
2011-12-08 14:00:00,27.6,27.6,27.55,27.56,4800.0,27.6,27.6,27.55,27.56,4800.0
2011-12-08 14:05:00,27.57,27.6,27.54,27.58,20700.0,27.57,27.6,27.54,27.58,20700.0
2011-12-08 14:10:00,27.58,27.6,27.56,27.59,6900.0,27.58,27.6,27.56,27.59,6900.0
2011-12-08 14:15:00,27.59,27.61,27.59,27.61,4600.0,27.59,27.61,27.59,27.61,4600.0
2011-12-08 14:20:00,27.6,27.6,27.57,27.59,9000.0,27.6,27.6,27.57,27.59,9000.0
2011-12-08 14:25:00,27.59,27.61,27.59,27.59,8200.0,27.59,27.61,27.59,27.59,8200.0
2011-12-08 14:30:00,27.58,27.6,27.57,27.6,5100.0,27.58,27.6,27.57,27.6,5100.0
2011-12-08 14:35:00,27.6,27.6,27.58,27.59,5200.0,27.6,27.6,27.58,27.59,5200.0
2011-12-08 14:40:00,27.59,27.6,27.53,27.56,18800.0,27.59,27.6,27.53,27.56,18800.0
2011-12-08 14:45:00,27.56,27.59,27.55,27.59,4000.0,27.56,27.59,27.55,27.59,4000.0
2011-12-08 14:50:00,27.58,27.61,27.55,27.55,12300.0,27.58,27.61,27.55,27.55,12300.0
2011-12-08 14:55:00,27.55,27.58,27.55,27.58,7900.0,27.55,27.58,27.55,27.58,7900.0
2011-12-08 15:00:00,27.58,27.59,27.58,27.59,8600.0,27.58,27.59,27.58,27.59,8600.0
2011-12-08 15:05:00,27.58,27.59,27.56,27.58,9400.0,27.58,27.59,27.56,27.58,9400.0
2011-12-08 15:10:00,27.58,27.66,27.58,27.65,15800.0,27.58,27.66,27.58,27.65,15800.0
2011-12-08 15:15:00,27.65,27.68,27.63,27.68,13900.0,27.65,27.68,27.63,27.68,13900.0
2011-12-08 15:20:00,27.69,27.72,27.68,27.71,40800.0,27.69,27.72,27.68,27.71,40800.0
2011-12-08 15:25:00,27.7,27.77,27.7,27.75,17800.0,27.7,27.77,27.7,27.75,17800.0
2011-12-08 15:30:00,27.75,27.82,27.75,27.79,34000.0,27.75,27.82,27.75,27.79,34000.0
2011-12-08 15:35:00,27.78,27.81,27.76,27.76,29000.0,27.78,27.81,27.76,27.76,29000.0
2011-12-08 15:40:00,27.76,27.76,27.69,27.74,75700.0,27.76,27.76,27.69,27.74,75700.0
2011-12-08 15:45:00,27.74,27.75,27.59,27.65,52400.0,27.74,27.75,27.59,27.65,52400.0
2011-12-08 15:50:00,27.65,27.68,27.58,27.68,58400.0,27.65,27.68,27.58,27.68,58400.0
2011-12-08 15:55:00,27.67,27.69,27.65,27.66,170800.0,27.67,27.69,27.65,27.66,170800.0
2011-12-09 09:30:00,27.56,27.64,27.48,27.59,23600.0,27.56,27.64,27.48,27.59,23600.0
2011-12-09 09:35:00,27.6,27.65,27.6,27.63,9700.0,27.6,27.65,27.6,27.63,9700.0
2011-12-09 09:40:00,27.65,27.65,27.56,27.6,11600.0,27.65,27.65,27.56,27.6,11600.0
2011-12-09 09:45:00,27.59,27.67,27.59,27.66,8200.0,27.59,27.67,27.59,27.66,8200.0
2011-12-09 09:50:00,27.67,27.72,27.66,27.7,7500.0,27.67,27.72,27.66,27.7,7500.0
2011-12-09 09:55:00,27.72,27.72,27.68,27.71,5700.0,27.72,27.72,27.68,27.71,5700.0
2011-12-09 10:00:00,27.7,27.76,27.7,27.74,10300.0,27.7,27.76,27.7,27.74,10300.0
2011-12-09 10:05:00,27.74,27.79,27.74,27.77,5700.0,27.74,27.79,27.74,27.77,5700.0
2011-12-09 10:10:00,27.77,27.8,27.77,27.77,6700.0,27.77,27.8,27.77,27.77,6700.0
2011-12-09 10:15:00,27.76,27.77,27.7,27.71,4900.0,27.76,27.77,27.7,27.71,4900.0
2011-12-09 10:20:00,27.71,27.74,27.7,27.72,3500.0,27.71,27.74,27.7,27.72,3500.0
2011-12-09 10:25:00,27.71,27.71,27.64,27.66,3200.0,27.71,27.71,27.64,27.66,3200.0
2011-12-09 10:30:00,27.67,27.71,27.64,27.71,10800.0,27.67,27.71,27.64,27.71,10800.0
2011-12-09 10:35:00,27.71,27.71,27.65,27.65,5100.0,27.71,27.71,27.65,27.65,5100.0
2011-12-09 10:40:00,27.65,27.73,27.63,27.72,8500.0,27.65,27.73,27.63,27.72,8500.0
2011-12-09 10:45:00,27.71,27.73,27.69,27.73,6600.0,27.71,27.73,27.69,27.73,6600.0
2011-12-09 10:50:00,27.74,27.82,27.7,27.81,15700.0,27.74,27.82,27.7,27.81,15700.0
2011-12-09 10:55:00,27.8,27.83,27.8,27.83,5500.0,27.8,27.83,27.8,27.83,5500.0
2011-12-09 11:00:00,27.83,27.84,27.81,27.83,7700.0,27.83,27.84,27.81,27.83,7700.0
2011-12-09 11:05:00,27.84,27.86,27.83,27.86,9800.0,27.84,27.86,27.83,27.86,9800.0
2011-12-09 11:10:00,27.86,27.88,27.86,27.86,5600.0,27.86,27.88,27.86,27.86,5600.0
2011-12-09 11:15:00,27.87,27.89,27.87,27.89,3200.0,27.87,27.89,27.87,27.89,3200.0
2011-12-09 11:20:00,27.87,27.89,27.87,27.88,3300.0,27.87,27.89,27.87,27.88,3300.0
2011-12-09 11:25:00,27.88,27.9,27.88,27.89,3900.0,27.88,27.9,27.88,27.89,3900.0
2011-12-09 11:30:00,27.88,27.95,27.88,27.94,14200.0,27.88,27.95,27.88,27.94,14200.0
2011-12-09 11:35:00,27.95,27.98,27.93,27.98,14400.0,27.95,27.98,27.93,27.98,14400.0
2011-12-09 11:40:00,27.98,27.99,27.96,27.98,6800.0,27.98,27.99,27.96,27.98,6800.0
2011-12-09 11:45:00,27.98,28.0,27.97,27.99,22000.0,27.98,28.0,27.97,27.99,22000.0
2011-12-09 11:50:00,27.98,28.0,27.96,28.0,51000.0,27.98,28.0,27.96,28.0,51000.0
2011-12-09 11:55:00,28.0,28.0,27.98,27.98,12000.0,28.0,28.0,27.98,27.98,12000.0
2011-12-09 12:00:00,27.99,27.99,27.96,27.98,6200.0,27.99,27.99,27.96,27.98,6200.0
2011-12-09 12:05:00,27.99,27.99,27.98,27.98,3200.0,27.99,27.99,27.98,27.98,3200.0
2011-12-09 12:10:00,27.98,27.99,27.97,27.98,4200.0,27.98,27.99,27.97,27.98,4200.0
2011-12-09 12:15:00,27.98,28.0,27.97,28.0,11600.0,27.98,28.0,27.97,28.0,11600.0
2011-12-09 12:20:00,27.99,28.0,27.99,27.99,4400.0,27.99,28.0,27.99,27.99,4400.0
2011-12-09 12:25:00,27.99,27.99,27.96,27.98,6300.0,27.99,27.99,27.96,27.98,6300.0
2011-12-09 12:30:00,27.98,27.99,27.98,27.99,7900.0,27.98,27.99,27.98,27.99,7900.0
2011-12-09 12:35:00,27.98,27.99,27.96,27.97,8500.0,27.98,27.99,27.96,27.97,8500.0
2011-12-09 12:40:00,27.97,28.0,27.96,28.0,19600.0,27.97,28.0,27.96,28.0,19600.0
2011-12-09 12:45:00,28.0,28.0,27.99,27.99,13100.0,28.0,28.0,27.99,27.99,13100.0
2011-12-09 12:50:00,28.0,28.0,27.98,27.99,15400.0,28.0,28.0,27.98,27.99,15400.0
2011-12-09 12:55:00,27.98,27.99,27.97,27.98,6300.0,27.98,27.99,27.97,27.98,6300.0
2011-12-09 13:00:00,27.98,27.98,27.96,27.96,3600.0,27.98,27.98,27.96,27.96,3600.0
2011-12-09 13:05:00,27.96,27.97,27.95,27.96,5700.0,27.96,27.97,27.95,27.96,5700.0
2011-12-09 13:10:00,27.96,27.96,27.94,27.94,3900.0,27.96,27.96,27.94,27.94,3900.0
2011-12-09 13:15:00,27.93,27.93,27.89,27.91,20700.0,27.93,27.93,27.89,27.91,20700.0
2011-12-09 13:20:00,27.92,27.93,27.91,27.92,6600.0,27.92,27.93,27.91,27.92,6600.0
2011-12-09 13:25:00,27.93,27.95,27.92,27.94,8100.0,27.93,27.95,27.92,27.94,8100.0
2011-12-09 13:30:00,27.95,27.98,27.95,27.96,4600.0,27.95,27.98,27.95,27.96,4600.0
2011-12-09 13:35:00,27.95,27.97,27.95,27.96,4200.0,27.95,27.97,27.95,27.96,4200.0
2011-12-09 13:40:00,27.95,27.96,27.94,27.96,3500.0,27.95,27.96,27.94,27.96,3500.0
2011-12-09 13:45:00,27.96,27.96,27.91,27.92,7400.0,27.96,27.96,27.91,27.92,7400.0
2011-12-09 13:50:00,27.93,27.94,27.9,27.93,4400.0,27.93,27.94,27.9,27.93,4400.0
2011-12-09 13:55:00,27.92,27.93,27.91,27.91,1600.0,27.92,27.93,27.91,27.91,1600.0
2011-12-09 14:00:00,27.92,27.95,27.92,27.95,6600.0,27.92,27.95,27.92,27.95,6600.0
2011-12-09 14:05:00,27.95,27.95,27.92,27.93,13000.0,27.95,27.95,27.92,27.93,13000.0
2011-12-09 14:10:00,27.94,27.94,27.92,27.92,4900.0,27.94,27.94,27.92,27.92,4900.0
2011-12-09 14:15:00,27.92,27.92,27.91,27.91,3000.0,27.92,27.92,27.91,27.91,3000.0
2011-12-09 14:20:00,27.92,27.92,27.89,27.91,3300.0,27.92,27.92,27.89,27.91,3300.0
2011-12-09 14:25:00,27.91,27.99,27.91,27.98,11300.0,27.91,27.99,27.91,27.98,11300.0
2011-12-09 14:30:00,27.98,28.0,27.98,28.0,9100.0,27.98,28.0,27.98,28.0,9100.0
2011-12-09 14:35:00,28.0,28.0,27.99,27.99,4900.0,28.0,28.0,27.99,27.99,4900.0
2011-12-09 14:40:00,28.0,28.0,27.98,27.99,8600.0,28.0,28.0,27.98,27.99,8600.0
2011-12-09 14:45:00,27.99,28.0,27.98,27.99,8700.0,27.99,28.0,27.98,27.99,8700.0
2011-12-09 14:50:00,28.0,28.0,27.99,27.99,6000.0,28.0,28.0,27.99,27.99,6000.0
2011-12-09 14:55:00,27.99,28.0,27.97,27.98,6800.0,27.99,28.0,27.97,27.98,6800.0
2011-12-09 15:00:00,27.98,27.98,27.97,27.97,6600.0,27.98,27.98,27.97,27.97,6600.0
2011-12-09 15:05:00,27.97,27.97,27.93,27.94,5800.0,27.97,27.97,27.93,27.94,5800.0
2011-12-09 15:10:00,27.94,27.97,27.94,27.97,7500.0,27.94,27.97,27.94,27.97,7500.0
2011-12-09 15:15:00,27.97,27.97,27.93,27.94,2800.0,27.97,27.97,27.93,27.94,2800.0
2011-12-09 15:20:00,27.93,27.97,27.93,27.96,8500.0,27.93,27.97,27.93,27.96,8500.0
2011-12-09 15:25:00,27.96,27.98,27.95,27.97,5700.0,27.96,27.98,27.95,27.97,5700.0
2011-12-09 15:30:00,27.98,27.99,27.94,27.96,11600.0,27.98,27.99,27.94,27.96,11600.0
2011-12-09 15:35:00,27.96,27.98,27.96,27.98,5400.0,27.96,27.98,27.96,27.98,5400.0
2011-12-09 15:40:00,27.97,28.0,27.97,27.99,20000.0,27.97,28.0,27.97,27.99,20000.0
2011-12-09 15:45:00,27.99,28.0,27.94,27.95,16500.0,27.99,28.0,27.94,27.95,16500.0
2011-12-09 15:50:00,27.96,27.99,27.96,27.99,16100.0,27.96,27.99,27.96,27.99,16100.0
2011-12-09 15:55:00,27.99,28.02,27.98,28.02,126700.0,27.99,28.02,27.98,28.02,126700.0
2011-12-12 09:30:00,27.54,27.71,27.53,27.69,23100.0,27.54,27.71,27.53,27.69,23100.0
2011-12-12 09:35:00,27.68,27.7,27.55,27.57,8500.0,27.68,27.7,27.55,27.57,8500.0
2011-12-12 09:40:00,27.57,27.57,27.49,27.49,20400.0,27.57,27.57,27.49,27.49,20400.0
2011-12-12 09:45:00,27.49,27.64,27.48,27.62,14100.0,27.49,27.64,27.48,27.62,14100.0
2011-12-12 09:50:00,27.62,27.63,27.51,27.52,8800.0,27.62,27.63,27.51,27.52,8800.0
2011-12-12 09:55:00,27.5,27.52,27.4,27.47,16300.0,27.5,27.52,27.4,27.47,16300.0
2011-12-12 10:00:00,27.45,27.46,27.41,27.45,11500.0,27.45,27.46,27.41,27.45,11500.0
2011-12-12 10:05:00,27.43,27.48,27.43,27.45,8200.0,27.43,27.48,27.43,27.45,8200.0
2011-12-12 10:10:00,27.45,27.47,27.41,27.42,7400.0,27.45,27.47,27.41,27.42,7400.0
2011-12-12 10:15:00,27.42,27.42,27.37,27.37,11500.0,27.42,27.42,27.37,27.37,11500.0
2011-12-12 10:20:00,27.36,27.37,27.33,27.36,7500.0,27.36,27.37,27.33,27.36,7500.0
2011-12-12 10:25:00,27.36,27.36,27.32,27.33,11500.0,27.36,27.36,27.32,27.33,11500.0
2011-12-12 10:30:00,27.33,27.34,27.29,27.34,10300.0,27.33,27.34,27.29,27.34,10300.0
2011-12-12 10:35:00,27.34,27.41,27.34,27.36,8200.0,27.34,27.41,27.34,27.36,8200.0
2011-12-12 10:40:00,27.36,27.44,27.35,27.43,13800.0,27.36,27.44,27.35,27.43,13800.0
2011-12-12 10:45:00,27.43,27.43,27.39,27.42,5400.0,27.43,27.43,27.39,27.42,5400.0
2011-12-12 10:50:00,27.41,27.43,27.4,27.43,5500.0,27.41,27.43,27.4,27.43,5500.0
2011-12-12 10:55:00,27.43,27.46,27.4,27.45,13500.0,27.43,27.46,27.4,27.45,13500.0
2011-12-12 11:00:00,27.44,27.47,27.44,27.47,6500.0,27.44,27.47,27.44,27.47,6500.0
2011-12-12 11:05:00,27.47,27.47,27.43,27.45,7300.0,27.47,27.47,27.43,27.45,7300.0
2011-12-12 11:10:00,27.45,27.52,27.44,27.51,10700.0,27.45,27.52,27.44,27.51,10700.0
2011-12-12 11:15:00,27.5,27.5,27.43,27.43,8800.0,27.5,27.5,27.43,27.43,8800.0
2011-12-12 11:20:00,27.44,27.58,27.43,27.56,12600.0,27.44,27.58,27.43,27.56,12600.0
2011-12-12 11:25:00,27.57,27.57,27.53,27.56,7300.0,27.57,27.57,27.53,27.56,7300.0
2011-12-12 11:30:00,27.57,27.59,27.55,27.55,7000.0,27.57,27.59,27.55,27.55,7000.0
2011-12-12 11:35:00,27.56,27.59,27.53,27.58,9400.0,27.56,27.59,27.53,27.58,9400.0
2011-12-12 11:40:00,27.58,27.58,27.53,27.54,7100.0,27.58,27.58,27.53,27.54,7100.0
2011-12-12 11:45:00,27.54,27.55,27.46,27.46,11400.0,27.54,27.55,27.46,27.46,11400.0
2011-12-12 11:50:00,27.45,27.47,27.42,27.45,17900.0,27.45,27.47,27.42,27.45,17900.0
2011-12-12 11:55:00,27.44,27.45,27.39,27.45,13100.0,27.44,27.45,27.39,27.45,13100.0
2011-12-12 12:00:00,27.45,27.46,27.44,27.45,5900.0,27.45,27.46,27.44,27.45,5900.0
2011-12-12 12:05:00,27.46,27.48,27.45,27.47,4800.0,27.46,27.48,27.45,27.47,4800.0
2011-12-12 12:10:00,27.47,27.51,27.46,27.49,7200.0,27.47,27.51,27.46,27.49,7200.0
2011-12-12 12:15:00,27.49,27.52,27.48,27.5,6900.0,27.49,27.52,27.48,27.5,6900.0
2011-12-12 12:20:00,27.51,27.53,27.5,27.52,3300.0,27.51,27.53,27.5,27.52,3300.0
2011-12-12 12:25:00,27.53,27.53,27.51,27.52,9000.0,27.53,27.53,27.51,27.52,9000.0
2011-12-12 12:30:00,27.51,27.52,27.49,27.5,6900.0,27.51,27.52,27.49,27.5,6900.0
2011-12-12 12:35:00,27.5,27.52,27.49,27.51,6300.0,27.5,27.52,27.49,27.51,6300.0
2011-12-12 12:40:00,27.52,27.52,27.49,27.49,4900.0,27.52,27.52,27.49,27.49,4900.0
2011-12-12 12:45:00,27.5,27.53,27.5,27.52,6800.0,27.5,27.53,27.5,27.52,6800.0
2011-12-12 12:50:00,27.52,27.53,27.51,27.52,5100.0,27.52,27.53,27.51,27.52,5100.0
2011-12-12 12:55:00,27.52,27.53,27.48,27.48,4500.0,27.52,27.53,27.48,27.48,4500.0
2011-12-12 13:00:00,27.49,27.49,27.45,27.46,9800.0,27.49,27.49,27.45,27.46,9800.0
2011-12-12 13:05:00,27.47,27.48,27.45,27.45,2800.0,27.47,27.48,27.45,27.45,2800.0
2011-12-12 13:10:00,27.46,27.47,27.44,27.47,3700.0,27.46,27.47,27.44,27.47,3700.0
2011-12-12 13:15:00,27.46,27.48,27.46,27.46,6900.0,27.46,27.48,27.46,27.46,6900.0
2011-12-12 13:20:00,27.45,27.47,27.44,27.47,4100.0,27.45,27.47,27.44,27.47,4100.0
2011-12-12 13:25:00,27.48,27.49,27.48,27.48,7100.0,27.48,27.49,27.48,27.48,7100.0
2011-12-12 13:30:00,27.49,27.49,27.45,27.45,6100.0,27.49,27.49,27.45,27.45,6100.0
2011-12-12 13:35:00,27.45,27.47,27.44,27.44,4800.0,27.45,27.47,27.44,27.44,4800.0
2011-12-12 13:40:00,27.44,27.46,27.44,27.44,2600.0,27.44,27.46,27.44,27.44,2600.0
2011-12-12 13:45:00,27.45,27.46,27.43,27.45,7300.0,27.45,27.46,27.43,27.45,7300.0
2011-12-12 13:50:00,27.45,27.45,27.42,27.43,9300.0,27.45,27.45,27.42,27.43,9300.0
2011-12-12 13:55:00,27.43,27.44,27.42,27.44,2600.0,27.43,27.44,27.42,27.44,2600.0
2011-12-12 14:00:00,27.44,27.44,27.41,27.44,5000.0,27.44,27.44,27.41,27.44,5000.0
2011-12-12 14:05:00,27.43,27.44,27.38,27.39,6900.0,27.43,27.44,27.38,27.39,6900.0
2011-12-12 14:10:00,27.4,27.4,27.35,27.36,9200.0,27.4,27.4,27.35,27.36,9200.0
2011-12-12 14:15:00,27.36,27.41,27.36,27.39,14900.0,27.36,27.41,27.36,27.39,14900.0
2011-12-12 14:20:00,27.39,27.41,27.38,27.41,12600.0,27.39,27.41,27.38,27.41,12600.0
2011-12-12 14:25:00,27.42,27.43,27.35,27.36,11300.0,27.42,27.43,27.35,27.36,11300.0
2011-12-12 14:30:00,27.35,27.38,27.33,27.34,8400.0,27.35,27.38,27.33,27.34,8400.0
2011-12-12 14:35:00,27.34,27.35,27.26,27.28,16500.0,27.34,27.35,27.26,27.28,16500.0
2011-12-12 14:40:00,27.28,27.29,27.26,27.29,5500.0,27.28,27.29,27.26,27.29,5500.0
2011-12-12 14:45:00,27.29,27.31,27.28,27.31,3400.0,27.29,27.31,27.28,27.31,3400.0
2011-12-12 14:50:00,27.31,27.31,27.28,27.29,7500.0,27.31,27.31,27.28,27.29,7500.0
2011-12-12 14:55:00,27.29,27.35,27.29,27.34,8800.0,27.29,27.35,27.29,27.34,8800.0
2011-12-12 15:00:00,27.34,27.34,27.31,27.34,8500.0,27.34,27.34,27.31,27.34,8500.0
2011-12-12 15:05:00,27.35,27.36,27.29,27.31,13500.0,27.35,27.36,27.29,27.31,13500.0
2011-12-12 15:10:00,27.31,27.33,27.3,27.32,6500.0,27.31,27.33,27.3,27.32,6500.0
2011-12-12 15:15:00,27.32,27.34,27.31,27.32,8500.0,27.32,27.34,27.31,27.32,8500.0
2011-12-12 15:20:00,27.33,27.33,27.25,27.26,21700.0,27.33,27.33,27.25,27.26,21700.0
2011-12-12 15:25:00,27.26,27.33,27.26,27.32,19400.0,27.26,27.33,27.26,27.32,19400.0
2011-12-12 15:30:00,27.32,27.32,27.28,27.31,13900.0,27.32,27.32,27.28,27.31,13900.0
2011-12-12 15:35:00,27.32,27.37,27.31,27.35,18000.0,27.32,27.37,27.31,27.35,18000.0
2011-12-12 15:40:00,27.36,27.4,27.34,27.34,23600.0,27.36,27.4,27.34,27.34,23600.0
2011-12-12 15:45:00,27.35,27.36,27.32,27.36,20400.0,27.35,27.36,27.32,27.36,20400.0
2011-12-12 15:50:00,27.36,27.38,27.34,27.38,26000.0,27.36,27.38,27.34,27.38,26000.0
2011-12-12 15:55:00,27.37,27.37,27.32,27.37,44400.0,27.37,27.37,27.32,27.37,44400.0
2011-12-13 09:30:00,27.56,27.77,27.42,27.67,8700.0,27.56,27.77,27.42,27.67,8700.0
2011-12-13 09:35:00,27.65,27.69,27.62,27.69,2900.0,27.65,27.69,27.62,27.69,2900.0
2011-12-13 09:40:00,27.69,27.72,27.65,27.65,4800.0,27.69,27.72,27.65,27.65,4800.0
2011-12-13 09:45:00,27.64,27.65,27.55,27.55,6900.0,27.64,27.65,27.55,27.55,6900.0
2011-12-13 09:50:00,27.56,27.63,27.56,27.6,4200.0,27.56,27.63,27.56,27.6,4200.0
2011-12-13 09:55:00,27.6,27.6,27.51,27.51,3200.0,27.6,27.6,27.51,27.51,3200.0
2011-12-13 10:00:00,27.52,27.58,27.52,27.55,7800.0,27.52,27.58,27.52,27.55,7800.0
2011-12-13 10:05:00,27.55,27.58,27.54,27.56,4200.0,27.55,27.58,27.54,27.56,4200.0
2011-12-13 10:10:00,27.58,27.59,27.54,27.55,3500.0,27.58,27.59,27.54,27.55,3500.0
2011-12-13 10:15:00,27.56,27.59,27.55,27.57,4800.0,27.56,27.59,27.55,27.57,4800.0
2011-12-13 10:20:00,27.57,27.6,27.54,27.54,5800.0,27.57,27.6,27.54,27.54,5800.0
2011-12-13 10:25:00,27.54,27.55,27.45,27.47,6900.0,27.54,27.55,27.45,27.47,6900.0
2011-12-13 10:30:00,27.48,27.48,27.46,27.46,3900.0,27.48,27.48,27.46,27.46,3900.0
2011-12-13 10:35:00,27.46,27.47,27.44,27.44,5800.0,27.46,27.47,27.44,27.44,5800.0
2011-12-13 10:40:00,27.43,27.45,27.4,27.4,6900.0,27.43,27.45,27.4,27.4,6900.0
2011-12-13 10:45:00,27.39,27.4,27.31,27.35,8200.0,27.39,27.4,27.31,27.35,8200.0
2011-12-13 10:50:00,27.36,27.4,27.34,27.4,5500.0,27.36,27.4,27.34,27.4,5500.0
2011-12-13 10:55:00,27.4,27.42,27.39,27.4,5100.0,27.4,27.42,27.39,27.4,5100.0
2011-12-13 11:00:00,27.37,27.38,27.34,27.35,6900.0,27.37,27.38,27.34,27.35,6900.0
2011-12-13 11:05:00,27.33,27.34,27.26,27.27,5000.0,27.33,27.34,27.26,27.27,5000.0
2011-12-13 11:10:00,27.28,27.32,27.28,27.32,5000.0,27.28,27.32,27.28,27.32,5000.0
2011-12-13 11:15:00,27.31,27.33,27.28,27.32,5400.0,27.31,27.33,27.28,27.32,5400.0
2011-12-13 11:20:00,27.32,27.36,27.32,27.34,3100.0,27.32,27.36,27.32,27.34,3100.0
2011-12-13 11:25:00,27.35,27.39,27.35,27.38,3500.0,27.35,27.39,27.35,27.38,3500.0
2011-12-13 11:30:00,27.38,27.42,27.37,27.41,7900.0,27.38,27.42,27.37,27.41,7900.0
2011-12-13 11:35:00,27.41,27.46,27.41,27.46,6900.0,27.41,27.46,27.41,27.46,6900.0
2011-12-13 11:40:00,27.47,27.48,27.45,27.47,6400.0,27.47,27.48,27.45,27.47,6400.0
2011-12-13 11:45:00,27.47,27.48,27.44,27.45,3400.0,27.47,27.48,27.44,27.45,3400.0
2011-12-13 11:50:00,27.45,27.49,27.45,27.48,2600.0,27.45,27.49,27.45,27.48,2600.0
2011-12-13 11:55:00,27.48,27.5,27.47,27.5,4000.0,27.48,27.5,27.47,27.5,4000.0
2011-12-13 12:00:00,27.5,27.51,27.5,27.51,4500.0,27.5,27.51,27.5,27.51,4500.0
2011-12-13 12:05:00,27.51,27.51,27.46,27.47,4800.0,27.51,27.51,27.46,27.47,4800.0
2011-12-13 12:10:00,27.47,27.48,27.46,27.46,4800.0,27.47,27.48,27.46,27.46,4800.0
2011-12-13 12:15:00,27.45,27.46,27.42,27.42,3100.0,27.45,27.46,27.42,27.42,3100.0
2011-12-13 12:20:00,27.42,27.43,27.4,27.43,3500.0,27.42,27.43,27.4,27.43,3500.0
2011-12-13 12:25:00,27.42,27.45,27.42,27.45,3000.0,27.42,27.45,27.42,27.45,3000.0
2011-12-13 12:30:00,27.44,27.46,27.44,27.44,3300.0,27.44,27.46,27.44,27.44,3300.0
2011-12-13 12:35:00,27.45,27.45,27.34,27.34,6800.0,27.45,27.45,27.34,27.34,6800.0
2011-12-13 12:40:00,27.33,27.34,27.33,27.33,4000.0,27.33,27.34,27.33,27.33,4000.0
2011-12-13 12:45:00,27.32,27.35,27.31,27.34,2900.0,27.32,27.35,27.31,27.34,2900.0
2011-12-13 12:50:00,27.36,27.39,27.36,27.38,4900.0,27.36,27.39,27.36,27.38,4900.0
2011-12-13 12:55:00,27.38,27.39,27.38,27.39,3600.0,27.38,27.39,27.38,27.39,3600.0
2011-12-13 13:00:00,27.38,27.39,27.36,27.39,7000.0,27.38,27.39,27.36,27.39,7000.0
2011-12-13 13:05:00,27.38,27.38,27.36,27.38,6200.0,27.38,27.38,27.36,27.38,6200.0
2011-12-13 13:10:00,27.39,27.41,27.39,27.4,10800.0,27.39,27.41,27.39,27.4,10800.0
2011-12-13 13:15:00,27.4,27.41,27.39,27.41,2200.0,27.4,27.41,27.39,27.41,2200.0
2011-12-13 13:20:00,27.4,27.41,27.38,27.39,4500.0,27.4,27.41,27.38,27.39,4500.0
2011-12-13 13:25:00,27.39,27.39,27.36,27.36,4900.0,27.39,27.39,27.36,27.36,4900.0
2011-12-13 13:30:00,27.35,27.36,27.33,27.35,3100.0,27.35,27.36,27.33,27.35,3100.0
2011-12-13 13:35:00,27.35,27.36,27.29,27.32,4700.0,27.35,27.36,27.29,27.32,4700.0
2011-12-13 13:40:00,27.31,27.34,27.31,27.34,2500.0,27.31,27.34,27.31,27.34,2500.0
2011-12-13 13:45:00,27.35,27.37,27.33,27.34,6400.0,27.35,27.37,27.33,27.34,6400.0
2011-12-13 13:50:00,27.34,27.35,27.34,27.35,800.0,27.34,27.35,27.34,27.35,800.0
2011-12-13 13:55:00,27.35,27.36,27.32,27.36,7700.0,27.35,27.36,27.32,27.36,7700.0
2011-12-13 14:00:00,27.36,27.42,27.36,27.41,3400.0,27.36,27.42,27.36,27.41,3400.0
2011-12-13 14:05:00,27.44,27.47,27.44,27.46,3300.0,27.44,27.47,27.44,27.46,3300.0
2011-12-13 14:10:00,27.46,27.46,27.36,27.39,13600.0,27.46,27.46,27.36,27.39,13600.0
2011-12-13 14:15:00,27.39,27.41,27.33,27.34,10100.0,27.39,27.41,27.33,27.34,10100.0
2011-12-13 14:20:00,27.33,27.38,27.27,27.3,14600.0,27.33,27.38,27.27,27.3,14600.0
2011-12-13 14:25:00,27.3,27.34,27.29,27.31,8200.0,27.3,27.34,27.29,27.31,8200.0
2011-12-13 14:30:00,27.31,27.32,27.19,27.21,9100.0,27.31,27.32,27.19,27.21,9100.0
2011-12-13 14:35:00,27.2,27.2,27.11,27.13,13500.0,27.2,27.2,27.11,27.13,13500.0
2011-12-13 14:40:00,27.12,27.16,27.08,27.15,15400.0,27.12,27.16,27.08,27.15,15400.0
2011-12-13 14:45:00,27.15,27.15,27.08,27.11,13600.0,27.15,27.15,27.08,27.11,13600.0
2011-12-13 14:50:00,27.1,27.18,27.1,27.17,13300.0,27.1,27.18,27.1,27.17,13300.0
2011-12-13 14:55:00,27.17,27.19,27.13,27.15,8400.0,27.17,27.19,27.13,27.15,8400.0
2011-12-13 15:00:00,27.15,27.17,27.12,27.16,11300.0,27.15,27.17,27.12,27.16,11300.0
2011-12-13 15:05:00,27.17,27.2,27.17,27.17,8500.0,27.17,27.2,27.17,27.17,8500.0
2011-12-13 15:10:00,27.18,27.19,27.14,27.15,11900.0,27.18,27.19,27.14,27.15,11900.0
2011-12-13 15:15:00,27.17,27.17,27.09,27.1,27500.0,27.17,27.17,27.09,27.1,27500.0
2011-12-13 15:20:00,27.1,27.12,27.06,27.06,13100.0,27.1,27.12,27.06,27.06,13100.0
2011-12-13 15:25:00,27.05,27.07,26.93,26.95,29300.0,27.05,27.07,26.93,26.95,29300.0
2011-12-13 15:30:00,26.96,26.98,26.92,26.92,24100.0,26.96,26.98,26.92,26.92,24100.0
2011-12-13 15:35:00,26.92,26.93,26.87,26.89,19700.0,26.92,26.93,26.87,26.89,19700.0
2011-12-13 15:40:00,26.89,26.92,26.89,26.89,16000.0,26.89,26.92,26.89,26.89,16000.0
2011-12-13 15:45:00,26.89,26.93,26.88,26.93,20800.0,26.89,26.93,26.88,26.93,20800.0
2011-12-13 15:50:00,26.92,26.93,26.84,26.86,32800.0,26.92,26.93,26.84,26.86,32800.0
2011-12-13 15:55:00,26.87,26.96,26.86,26.96,47000.0,26.87,26.96,26.86,26.96,47000.0
2011-12-14 09:30:00,26.92,26.99,26.89,26.9,14700.0,26.92,26.99,26.89,26.9,14700.0
2011-12-14 09:35:00,26.89,26.92,26.86,26.92,3900.0,26.89,26.92,26.86,26.92,3900.0
2011-12-14 09:40:00,26.92,26.98,26.89,26.89,3400.0,26.92,26.98,26.89,26.89,3400.0
2011-12-14 09:45:00,26.87,26.9,26.72,26.79,15800.0,26.87,26.9,26.72,26.79,15800.0
2011-12-14 09:50:00,26.78,26.82,26.74,26.8,11600.0,26.78,26.82,26.74,26.8,11600.0
2011-12-14 09:55:00,26.83,26.87,26.79,26.87,6300.0,26.83,26.87,26.79,26.87,6300.0
2011-12-14 10:00:00,26.86,26.86,26.82,26.84,9600.0,26.86,26.86,26.82,26.84,9600.0
2011-12-14 10:05:00,26.84,26.86,26.79,26.8,9200.0,26.84,26.86,26.79,26.8,9200.0
2011-12-14 10:10:00,26.8,26.82,26.77,26.8,8800.0,26.8,26.82,26.77,26.8,8800.0
2011-12-14 10:15:00,26.82,26.82,26.78,26.82,7400.0,26.82,26.82,26.78,26.82,7400.0
2011-12-14 10:20:00,26.82,26.82,26.74,26.77,8000.0,26.82,26.82,26.74,26.77,8000.0
2011-12-14 10:25:00,26.77,26.78,26.71,26.73,7200.0,26.77,26.78,26.71,26.73,7200.0
2011-12-14 10:30:00,26.73,26.73,26.68,26.68,9800.0,26.73,26.73,26.68,26.68,9800.0
2011-12-14 10:35:00,26.68,26.76,26.67,26.7,7600.0,26.68,26.76,26.67,26.7,7600.0
2011-12-14 10:40:00,26.71,26.72,26.69,26.7,8600.0,26.71,26.72,26.69,26.7,8600.0
2011-12-14 10:45:00,26.7,26.76,26.7,26.76,5400.0,26.7,26.76,26.7,26.76,5400.0
2011-12-14 10:50:00,26.76,26.76,26.7,26.71,6900.0,26.76,26.76,26.7,26.71,6900.0
2011-12-14 10:55:00,26.72,26.72,26.67,26.68,8100.0,26.72,26.72,26.67,26.68,8100.0
2011-12-14 11:00:00,26.69,26.74,26.69,26.74,6800.0,26.69,26.74,26.69,26.74,6800.0
2011-12-14 11:05:00,26.73,26.74,26.73,26.73,9100.0,26.73,26.74,26.73,26.73,9100.0
2011-12-14 11:10:00,26.71,26.78,26.71,26.77,6900.0,26.71,26.78,26.71,26.77,6900.0
2011-12-14 11:15:00,26.78,26.78,26.71,26.73,9400.0,26.78,26.78,26.71,26.73,9400.0
2011-12-14 11:20:00,26.73,26.73,26.7,26.73,5200.0,26.73,26.73,26.7,26.73,5200.0
2011-12-14 11:25:00,26.73,26.74,26.7,26.71,6200.0,26.73,26.74,26.7,26.71,6200.0
2011-12-14 11:30:00,26.7,26.71,26.64,26.65,10700.0,26.7,26.71,26.64,26.65,10700.0
2011-12-14 11:35:00,26.65,26.65,26.6,26.61,8600.0,26.65,26.65,26.6,26.61,8600.0
2011-12-14 11:40:00,26.61,26.65,26.61,26.63,9400.0,26.61,26.65,26.61,26.63,9400.0
2011-12-14 11:45:00,26.63,26.65,26.63,26.65,5500.0,26.63,26.65,26.63,26.65,5500.0
2011-12-14 11:50:00,26.66,26.67,26.64,26.67,6600.0,26.66,26.67,26.64,26.67,6600.0
2011-12-14 11:55:00,26.67,26.68,26.63,26.65,6800.0,26.67,26.68,26.63,26.65,6800.0
2011-12-14 12:00:00,26.65,26.66,26.64,26.65,4800.0,26.65,26.66,26.64,26.65,4800.0
2011-12-14 12:05:00,26.65,26.65,26.62,26.64,14200.0,26.65,26.65,26.62,26.64,14200.0
2011-12-14 12:10:00,26.65,26.66,26.63,26.66,14500.0,26.65,26.66,26.63,26.66,14500.0
2011-12-14 12:15:00,26.66,26.7,26.66,26.68,8100.0,26.66,26.7,26.66,26.68,8100.0
2011-12-14 12:20:00,26.69,26.7,26.63,26.64,11200.0,26.69,26.7,26.63,26.64,11200.0
2011-12-14 12:25:00,26.63,26.63,26.59,26.6,9000.0,26.63,26.63,26.59,26.6,9000.0
2011-12-14 12:30:00,26.59,26.62,26.59,26.61,11400.0,26.59,26.62,26.59,26.61,11400.0
2011-12-14 12:35:00,26.61,26.63,26.6,26.61,12000.0,26.61,26.63,26.6,26.61,12000.0
2011-12-14 12:40:00,26.61,26.67,26.61,26.64,8800.0,26.61,26.67,26.61,26.64,8800.0
2011-12-14 12:45:00,26.64,26.68,26.64,26.67,6100.0,26.64,26.68,26.64,26.67,6100.0
2011-12-14 12:50:00,26.67,26.7,26.66,26.69,6200.0,26.67,26.7,26.66,26.69,6200.0
2011-12-14 12:55:00,26.69,26.73,26.68,26.73,4900.0,26.69,26.73,26.68,26.73,4900.0
2011-12-14 13:00:00,26.73,26.75,26.68,26.69,8800.0,26.73,26.75,26.68,26.69,8800.0
2011-12-14 13:05:00,26.69,26.74,26.69,26.71,9600.0,26.69,26.74,26.69,26.71,9600.0
2011-12-14 13:10:00,26.71,26.72,26.69,26.71,7200.0,26.71,26.72,26.69,26.71,7200.0
2011-12-14 13:15:00,26.72,26.76,26.72,26.76,8700.0,26.72,26.76,26.72,26.76,8700.0
2011-12-14 13:20:00,26.78,26.78,26.75,26.75,7900.0,26.78,26.78,26.75,26.75,7900.0
2011-12-14 13:25:00,26.76,26.8,26.76,26.8,12200.0,26.76,26.8,26.76,26.8,12200.0
2011-12-14 13:30:00,26.8,26.8,26.76,26.77,5200.0,26.8,26.8,26.76,26.77,5200.0
2011-12-14 13:35:00,26.78,26.85,26.77,26.84,9800.0,26.78,26.85,26.77,26.84,9800.0
2011-12-14 13:40:00,26.82,26.85,26.82,26.84,3600.0,26.82,26.85,26.82,26.84,3600.0
2011-12-14 13:45:00,26.84,26.85,26.79,26.79,10400.0,26.84,26.85,26.79,26.79,10400.0
2011-12-14 13:50:00,26.8,26.8,26.74,26.75,12300.0,26.8,26.8,26.74,26.75,12300.0
2011-12-14 13:55:00,26.75,26.76,26.7,26.72,7800.0,26.75,26.76,26.7,26.72,7800.0
2011-12-14 14:00:00,26.72,26.73,26.69,26.7,8700.0,26.72,26.73,26.69,26.7,8700.0
2011-12-14 14:05:00,26.69,26.71,26.66,26.68,12500.0,26.69,26.71,26.66,26.68,12500.0
2011-12-14 14:10:00,26.66,26.68,26.64,26.67,8000.0,26.66,26.68,26.64,26.67,8000.0
2011-12-14 14:15:00,26.67,26.74,26.67,26.72,10200.0,26.67,26.74,26.67,26.72,10200.0
2011-12-14 14:20:00,26.71,26.73,26.71,26.72,6200.0,26.71,26.73,26.71,26.72,6200.0
2011-12-14 14:25:00,26.72,26.78,26.72,26.75,13800.0,26.72,26.78,26.72,26.75,13800.0
2011-12-14 14:30:00,26.74,26.75,26.71,26.71,9500.0,26.74,26.75,26.71,26.71,9500.0
2011-12-14 14:35:00,26.7,26.71,26.66,26.69,8700.0,26.7,26.71,26.66,26.69,8700.0
2011-12-14 14:40:00,26.7,26.74,26.7,26.71,11200.0,26.7,26.74,26.7,26.71,11200.0
2011-12-14 14:45:00,26.72,26.76,26.71,26.74,10500.0,26.72,26.76,26.71,26.74,10500.0
2011-12-14 14:50:00,26.75,26.75,26.7,26.71,9200.0,26.75,26.75,26.7,26.71,9200.0
2011-12-14 14:55:00,26.72,26.73,26.68,26.7,18200.0,26.72,26.73,26.68,26.7,18200.0
2011-12-14 15:00:00,26.7,26.71,26.68,26.7,10700.0,26.7,26.71,26.68,26.7,10700.0
2011-12-14 15:05:00,26.71,26.71,26.67,26.68,15800.0,26.71,26.71,26.67,26.68,15800.0
2011-12-14 15:10:00,26.69,26.79,26.69,26.75,16200.0,26.69,26.79,26.69,26.75,16200.0
2011-12-14 15:15:00,26.75,26.76,26.72,26.75,12500.0,26.75,26.76,26.72,26.75,12500.0
2011-12-14 15:20:00,26.74,26.74,26.69,26.71,12300.0,26.74,26.74,26.69,26.71,12300.0
2011-12-14 15:25:00,26.71,26.74,26.7,26.74,12200.0,26.71,26.74,26.7,26.74,12200.0
2011-12-14 15:30:00,26.74,26.76,26.71,26.72,13000.0,26.74,26.76,26.71,26.72,13000.0
2011-12-14 15:35:00,26.71,26.73,26.69,26.71,15700.0,26.71,26.73,26.69,26.71,15700.0
2011-12-14 15:40:00,26.7,26.73,26.68,26.71,14900.0,26.7,26.73,26.68,26.71,14900.0
2011-12-14 15:45:00,26.7,26.75,26.68,26.74,17300.0,26.7,26.75,26.68,26.74,17300.0
2011-12-14 15:50:00,26.74,26.74,26.69,26.7,17400.0,26.74,26.74,26.69,26.7,17400.0
2011-12-14 15:55:00,26.7,26.7,26.67,26.68,23400.0,26.7,26.7,26.67,26.68,23400.0
2011-12-15 09:30:00,26.99,27.09,26.95,26.97,5900.0,26.99,27.09,26.95,26.97,5900.0
2011-12-15 09:35:00,26.95,26.99,26.93,26.94,5100.0,26.95,26.99,26.93,26.94,5100.0
2011-12-15 09:40:00,26.94,26.94,26.88,26.88,4600.0,26.94,26.94,26.88,26.88,4600.0
2011-12-15 09:45:00,26.87,26.87,26.74,26.75,8300.0,26.87,26.87,26.74,26.75,8300.0
2011-12-15 09:50:00,26.76,26.8,26.76,26.77,5300.0,26.76,26.8,26.76,26.77,5300.0
2011-12-15 09:55:00,26.78,26.85,26.78,26.83,8300.0,26.78,26.85,26.78,26.83,8300.0
2011-12-15 10:00:00,26.82,26.89,26.79,26.79,6500.0,26.82,26.89,26.79,26.79,6500.0
2011-12-15 10:05:00,26.8,26.81,26.75,26.76,8100.0,26.8,26.81,26.75,26.76,8100.0
2011-12-15 10:10:00,26.74,26.74,26.68,26.71,7200.0,26.74,26.74,26.68,26.71,7200.0
2011-12-15 10:15:00,26.71,26.71,26.67,26.67,13700.0,26.71,26.71,26.67,26.67,13700.0
2011-12-15 10:20:00,26.68,26.74,26.68,26.74,5300.0,26.68,26.74,26.68,26.74,5300.0
2011-12-15 10:25:00,26.73,26.74,26.65,26.65,6500.0,26.73,26.74,26.65,26.65,6500.0
2011-12-15 10:30:00,26.65,26.68,26.61,26.68,7200.0,26.65,26.68,26.61,26.68,7200.0
2011-12-15 10:35:00,26.69,26.71,26.63,26.65,7800.0,26.69,26.71,26.63,26.65,7800.0
2011-12-15 10:40:00,26.64,26.67,26.62,26.64,6100.0,26.64,26.67,26.62,26.64,6100.0
2011-12-15 10:45:00,26.64,26.68,26.61,26.68,5700.0,26.64,26.68,26.61,26.68,5700.0
2011-12-15 10:50:00,26.68,26.68,26.66,26.67,4000.0,26.68,26.68,26.66,26.67,4000.0
2011-12-15 10:55:00,26.69,26.7,26.64,26.67,6200.0,26.69,26.7,26.64,26.67,6200.0
2011-12-15 11:00:00,26.67,26.71,26.67,26.68,3500.0,26.67,26.71,26.67,26.68,3500.0
2011-12-15 11:05:00,26.67,26.67,26.62,26.62,4000.0,26.67,26.67,26.62,26.62,4000.0
2011-12-15 11:10:00,26.62,26.69,26.62,26.69,5300.0,26.62,26.69,26.62,26.69,5300.0
2011-12-15 11:15:00,26.68,26.71,26.67,26.67,3500.0,26.68,26.71,26.67,26.67,3500.0
2011-12-15 11:20:00,26.66,26.71,26.66,26.7,3300.0,26.66,26.71,26.66,26.7,3300.0
2011-12-15 11:25:00,26.7,26.73,26.67,26.72,9100.0,26.7,26.73,26.67,26.72,9100.0
2011-12-15 11:30:00,26.72,26.75,26.72,26.74,3400.0,26.72,26.75,26.72,26.74,3400.0
2011-12-15 11:35:00,26.73,26.74,26.72,26.74,4900.0,26.73,26.74,26.72,26.74,4900.0
2011-12-15 11:40:00,26.74,26.74,26.72,26.73,1900.0,26.74,26.74,26.72,26.73,1900.0
2011-12-15 11:45:00,26.73,26.73,26.71,26.71,3100.0,26.73,26.73,26.71,26.71,3100.0
2011-12-15 11:50:00,26.69,26.69,26.64,26.64,4200.0,26.69,26.69,26.64,26.64,4200.0
2011-12-15 11:55:00,26.64,26.65,26.64,26.65,7000.0,26.64,26.65,26.64,26.65,7000.0
2011-12-15 12:00:00,26.66,26.69,26.66,26.68,4800.0,26.66,26.69,26.66,26.68,4800.0
2011-12-15 12:05:00,26.68,26.72,26.67,26.71,5000.0,26.68,26.72,26.67,26.71,5000.0
2011-12-15 12:10:00,26.71,26.72,26.69,26.7,3200.0,26.71,26.72,26.69,26.7,3200.0
2011-12-15 12:15:00,26.7,26.73,26.69,26.73,6100.0,26.7,26.73,26.69,26.73,6100.0
2011-12-15 12:20:00,26.75,26.78,26.75,26.76,5900.0,26.75,26.78,26.75,26.76,5900.0
2011-12-15 12:25:00,26.76,26.77,26.73,26.73,7900.0,26.76,26.77,26.73,26.73,7900.0
2011-12-15 12:30:00,26.74,26.76,26.73,26.75,4700.0,26.74,26.76,26.73,26.75,4700.0
2011-12-15 12:35:00,26.75,26.75,26.72,26.74,5600.0,26.75,26.75,26.72,26.74,5600.0
2011-12-15 12:40:00,26.75,26.77,26.75,26.75,3900.0,26.75,26.77,26.75,26.75,3900.0
2011-12-15 12:45:00,26.75,26.77,26.74,26.75,6900.0,26.75,26.77,26.74,26.75,6900.0
2011-12-15 12:50:00,26.74,26.76,26.72,26.72,8000.0,26.74,26.76,26.72,26.72,8000.0
2011-12-15 12:55:00,26.72,26.75,26.72,26.75,2000.0,26.72,26.75,26.72,26.75,2000.0
2011-12-15 13:00:00,26.75,26.75,26.71,26.72,9500.0,26.75,26.75,26.71,26.72,9500.0
2011-12-15 13:05:00,26.71,26.71,26.69,26.7,6800.0,26.71,26.71,26.69,26.7,6800.0
2011-12-15 13:10:00,26.7,26.7,26.69,26.69,3000.0,26.7,26.7,26.69,26.69,3000.0
2011-12-15 13:15:00,26.69,26.75,26.69,26.75,4600.0,26.69,26.75,26.69,26.75,4600.0
2011-12-15 13:20:00,26.75,26.75,26.71,26.71,6500.0,26.75,26.75,26.71,26.71,6500.0
2011-12-15 13:25:00,26.71,26.72,26.7,26.7,4000.0,26.71,26.72,26.7,26.7,4000.0
2011-12-15 13:30:00,26.7,26.71,26.64,26.64,6800.0,26.7,26.71,26.64,26.64,6800.0
2011-12-15 13:35:00,26.64,26.67,26.64,26.67,2900.0,26.64,26.67,26.64,26.67,2900.0
2011-12-15 13:40:00,26.66,26.78,26.65,26.76,11400.0,26.66,26.78,26.65,26.76,11400.0
2011-12-15 13:45:00,26.75,26.75,26.72,26.74,5700.0,26.75,26.75,26.72,26.74,5700.0
2011-12-15 13:50:00,26.76,26.76,26.72,26.72,4500.0,26.76,26.76,26.72,26.72,4500.0
2011-12-15 13:55:00,26.73,26.73,26.7,26.72,7400.0,26.73,26.73,26.7,26.72,7400.0
2011-12-15 14:00:00,26.72,26.74,26.71,26.72,9700.0,26.72,26.74,26.71,26.72,9700.0
2011-12-15 14:05:00,26.72,26.72,26.69,26.7,7000.0,26.72,26.72,26.69,26.7,7000.0
2011-12-15 14:10:00,26.7,26.75,26.7,26.74,6300.0,26.7,26.75,26.7,26.74,6300.0
2011-12-15 14:15:00,26.74,26.74,26.72,26.72,3900.0,26.74,26.74,26.72,26.72,3900.0
2011-12-15 14:20:00,26.73,26.74,26.7,26.7,5900.0,26.73,26.74,26.7,26.7,5900.0
2011-12-15 14:25:00,26.71,26.71,26.68,26.69,6500.0,26.71,26.71,26.68,26.69,6500.0
2011-12-15 14:30:00,26.69,26.69,26.64,26.66,13100.0,26.69,26.69,26.64,26.66,13100.0
2011-12-15 14:35:00,26.67,26.67,26.65,26.67,3400.0,26.67,26.67,26.65,26.67,3400.0
2011-12-15 14:40:00,26.66,26.67,26.66,26.66,2700.0,26.66,26.67,26.66,26.66,2700.0
2011-12-15 14:45:00,26.67,26.67,26.64,26.65,8300.0,26.67,26.67,26.64,26.65,8300.0
2011-12-15 14:50:00,26.65,26.65,26.59,26.6,13700.0,26.65,26.65,26.59,26.6,13700.0
2011-12-15 14:55:00,26.61,26.65,26.6,26.6,22500.0,26.61,26.65,26.6,26.6,22500.0
2011-12-15 15:00:00,26.61,26.62,26.61,26.62,10800.0,26.61,26.62,26.61,26.62,10800.0
2011-12-15 15:05:00,26.62,26.67,26.62,26.67,12300.0,26.62,26.67,26.62,26.67,12300.0
2011-12-15 15:10:00,26.68,26.71,26.67,26.71,24500.0,26.68,26.71,26.67,26.71,24500.0
2011-12-15 15:15:00,26.7,26.78,26.7,26.77,12700.0,26.7,26.78,26.7,26.77,12700.0
2011-12-15 15:20:00,26.78,26.78,26.75,26.75,11500.0,26.78,26.78,26.75,26.75,11500.0
2011-12-15 15:25:00,26.76,26.76,26.75,26.75,11800.0,26.76,26.76,26.75,26.75,11800.0
2011-12-15 15:30:00,26.75,26.79,26.75,26.78,9700.0,26.75,26.79,26.75,26.78,9700.0
2011-12-15 15:35:00,26.79,26.79,26.75,26.77,12700.0,26.79,26.79,26.75,26.77,12700.0
2011-12-15 15:40:00,26.77,26.79,26.75,26.75,11900.0,26.77,26.79,26.75,26.75,11900.0
2011-12-15 15:45:00,26.75,26.76,26.73,26.74,32400.0,26.75,26.76,26.73,26.74,32400.0
2011-12-15 15:50:00,26.73,26.74,26.67,26.68,29300.0,26.73,26.74,26.67,26.68,29300.0
2011-12-15 15:55:00,26.68,26.73,26.67,26.73,24100.0,26.68,26.73,26.67,26.73,24100.0
2011-12-16 09:30:00,26.8,26.88,26.66,26.88,198200.0,26.8,26.88,26.66,26.88,198200.0
2011-12-16 09:35:00,26.95,27.04,26.95,27.03,8900.0,26.95,27.04,26.95,27.03,8900.0
2011-12-16 09:40:00,27.05,27.05,26.96,26.96,5700.0,27.05,27.05,26.96,26.96,5700.0
2011-12-16 09:45:00,26.96,27.01,26.96,26.99,3700.0,26.96,27.01,26.96,26.99,3700.0
2011-12-16 09:50:00,26.99,27.05,26.97,27.02,8000.0,26.99,27.05,26.97,27.02,8000.0
2011-12-16 09:55:00,27.01,27.17,27.01,27.15,10500.0,27.01,27.17,27.01,27.15,10500.0
2011-12-16 10:00:00,27.16,27.2,27.13,27.19,7800.0,27.16,27.2,27.13,27.19,7800.0
2011-12-16 10:05:00,27.21,27.29,27.21,27.27,7000.0,27.21,27.29,27.21,27.27,7000.0
2011-12-16 10:10:00,27.26,27.3,27.26,27.27,4000.0,27.26,27.3,27.26,27.27,4000.0
2011-12-16 10:15:00,27.25,27.31,27.25,27.29,11400.0,27.25,27.31,27.25,27.29,11400.0
2011-12-16 10:20:00,27.27,27.28,27.2,27.2,8900.0,27.27,27.28,27.2,27.2,8900.0
2011-12-16 10:25:00,27.19,27.2,27.14,27.14,4000.0,27.19,27.2,27.14,27.14,4000.0
2011-12-16 10:30:00,27.15,27.2,27.15,27.19,6000.0,27.15,27.2,27.15,27.19,6000.0
2011-12-16 10:35:00,27.2,27.24,27.19,27.22,7200.0,27.2,27.24,27.19,27.22,7200.0
2011-12-16 10:40:00,27.22,27.23,27.2,27.2,3200.0,27.22,27.23,27.2,27.2,3200.0
2011-12-16 10:45:00,27.2,27.21,27.19,27.2,4000.0,27.2,27.21,27.19,27.2,4000.0
2011-12-16 10:50:00,27.2,27.23,27.18,27.19,10700.0,27.2,27.23,27.18,27.19,10700.0
2011-12-16 10:55:00,27.19,27.2,27.18,27.2,3600.0,27.19,27.2,27.18,27.2,3600.0
2011-12-16 11:00:00,27.2,27.2,27.18,27.18,3600.0,27.2,27.2,27.18,27.18,3600.0
2011-12-16 11:05:00,27.17,27.18,27.15,27.16,6000.0,27.17,27.18,27.15,27.16,6000.0
2011-12-16 11:10:00,27.16,27.18,27.16,27.18,4100.0,27.16,27.18,27.16,27.18,4100.0
2011-12-16 11:15:00,27.18,27.18,27.17,27.17,2500.0,27.18,27.18,27.17,27.17,2500.0
2011-12-16 11:20:00,27.17,27.18,27.14,27.18,4600.0,27.17,27.18,27.14,27.18,4600.0
2011-12-16 11:25:00,27.18,27.19,27.18,27.19,3500.0,27.18,27.19,27.18,27.19,3500.0
2011-12-16 11:30:00,27.19,27.2,27.13,27.13,5500.0,27.19,27.2,27.13,27.13,5500.0
2011-12-16 11:35:00,27.12,27.12,27.09,27.12,3300.0,27.12,27.12,27.09,27.12,3300.0
2011-12-16 11:40:00,27.13,27.13,27.09,27.11,5500.0,27.13,27.13,27.09,27.11,5500.0
2011-12-16 11:45:00,27.11,27.12,27.1,27.1,3300.0,27.11,27.12,27.1,27.1,3300.0
2011-12-16 11:50:00,27.11,27.12,27.09,27.12,4800.0,27.11,27.12,27.09,27.12,4800.0
2011-12-16 11:55:00,27.11,27.11,26.98,26.98,7600.0,27.11,27.11,26.98,26.98,7600.0
2011-12-16 12:00:00,26.97,26.97,26.91,26.97,7300.0,26.97,26.97,26.91,26.97,7300.0
2011-12-16 12:05:00,26.98,26.99,26.97,26.99,4300.0,26.98,26.99,26.97,26.99,4300.0
2011-12-16 12:10:00,26.99,27.0,26.96,26.99,23700.0,26.99,27.0,26.96,26.99,23700.0
2011-12-16 12:15:00,26.98,27.0,26.98,26.99,2800.0,26.98,27.0,26.98,26.99,2800.0
2011-12-16 12:20:00,26.99,27.01,26.98,27.01,4500.0,26.99,27.01,26.98,27.01,4500.0
2011-12-16 12:25:00,26.99,26.99,26.98,26.98,2200.0,26.99,26.99,26.98,26.98,2200.0
2011-12-16 12:30:00,26.99,26.99,26.93,26.93,5800.0,26.99,26.99,26.93,26.93,5800.0
2011-12-16 12:35:00,26.93,26.94,26.87,26.9,13000.0,26.93,26.94,26.87,26.9,13000.0
2011-12-16 12:40:00,26.89,26.95,26.89,26.93,6900.0,26.89,26.95,26.89,26.93,6900.0
2011-12-16 12:45:00,26.92,26.92,26.88,26.92,4500.0,26.92,26.92,26.88,26.92,4500.0
2011-12-16 12:50:00,26.92,26.95,26.89,26.94,6500.0,26.92,26.95,26.89,26.94,6500.0
2011-12-16 12:55:00,26.95,26.97,26.92,26.93,12100.0,26.95,26.97,26.92,26.93,12100.0
2011-12-16 13:00:00,26.94,26.97,26.94,26.94,5200.0,26.94,26.97,26.94,26.94,5200.0
2011-12-16 13:05:00,26.93,26.95,26.92,26.95,4900.0,26.93,26.95,26.92,26.95,4900.0
2011-12-16 13:10:00,26.95,26.98,26.95,26.97,11200.0,26.95,26.98,26.95,26.97,11200.0
2011-12-16 13:15:00,26.98,26.98,26.96,26.97,5000.0,26.98,26.98,26.96,26.97,5000.0
2011-12-16 13:20:00,26.98,26.98,26.97,26.97,5500.0,26.98,26.98,26.97,26.97,5500.0
2011-12-16 13:25:00,26.98,26.98,26.96,26.96,3600.0,26.98,26.98,26.96,26.96,3600.0
2011-12-16 13:30:00,26.96,26.97,26.94,26.94,4400.0,26.96,26.97,26.94,26.94,4400.0
2011-12-16 13:35:00,26.94,26.95,26.93,26.94,9800.0,26.94,26.95,26.93,26.94,9800.0
2011-12-16 13:40:00,26.94,26.95,26.93,26.95,12400.0,26.94,26.95,26.93,26.95,12400.0
2011-12-16 13:45:00,26.95,26.97,26.94,26.97,7000.0,26.95,26.97,26.94,26.97,7000.0
2011-12-16 13:50:00,26.96,26.97,26.95,26.96,6500.0,26.96,26.97,26.95,26.96,6500.0
2011-12-16 13:55:00,26.94,26.97,26.93,26.94,10900.0,26.94,26.97,26.93,26.94,10900.0
2011-12-16 14:00:00,26.95,26.95,26.9,26.91,12200.0,26.95,26.95,26.9,26.91,12200.0
2011-12-16 14:05:00,26.92,26.93,26.91,26.93,5200.0,26.92,26.93,26.91,26.93,5200.0
2011-12-16 14:10:00,26.93,26.94,26.9,26.94,7700.0,26.93,26.94,26.9,26.94,7700.0
2011-12-16 14:15:00,26.94,26.94,26.92,26.93,4700.0,26.94,26.94,26.92,26.93,4700.0
2011-12-16 14:20:00,26.93,26.94,26.92,26.94,5800.0,26.93,26.94,26.92,26.94,5800.0
2011-12-16 14:25:00,26.94,26.95,26.93,26.95,6900.0,26.94,26.95,26.93,26.95,6900.0
2011-12-16 14:30:00,26.94,26.96,26.91,26.96,8700.0,26.94,26.96,26.91,26.96,8700.0
2011-12-16 14:35:00,26.96,26.97,26.95,26.97,5000.0,26.96,26.97,26.95,26.97,5000.0
2011-12-16 14:40:00,26.97,26.97,26.94,26.94,9400.0,26.97,26.97,26.94,26.94,9400.0
2011-12-16 14:45:00,26.94,26.96,26.94,26.95,5700.0,26.94,26.96,26.94,26.95,5700.0
2011-12-16 14:50:00,26.96,26.97,26.95,26.97,7100.0,26.96,26.97,26.95,26.97,7100.0
2011-12-16 14:55:00,26.96,26.98,26.96,26.98,14600.0,26.96,26.98,26.96,26.98,14600.0
2011-12-16 15:00:00,26.97,26.99,26.97,26.98,6300.0,26.97,26.99,26.97,26.98,6300.0
2011-12-16 15:05:00,26.97,26.98,26.96,26.96,5000.0,26.97,26.98,26.96,26.96,5000.0
2011-12-16 15:10:00,26.97,27.0,26.96,26.99,13300.0,26.97,27.0,26.96,26.99,13300.0
2011-12-16 15:15:00,26.98,27.0,26.98,26.98,5000.0,26.98,27.0,26.98,26.98,5000.0
2011-12-16 15:20:00,26.98,27.0,26.93,26.94,29000.0,26.98,27.0,26.93,26.94,29000.0
2011-12-16 15:25:00,26.95,26.95,26.91,26.91,19700.0,26.95,26.95,26.91,26.91,19700.0
2011-12-16 15:30:00,26.9,26.95,26.9,26.93,11600.0,26.9,26.95,26.9,26.93,11600.0
2011-12-16 15:35:00,26.93,26.94,26.92,26.93,7600.0,26.93,26.94,26.92,26.93,7600.0
2011-12-16 15:40:00,26.93,26.94,26.9,26.91,15900.0,26.93,26.94,26.9,26.91,15900.0
2011-12-16 15:45:00,26.91,26.93,26.9,26.92,20200.0,26.91,26.93,26.9,26.92,20200.0
2011-12-16 15:50:00,26.92,26.93,26.86,26.89,38700.0,26.92,26.93,26.86,26.89,38700.0
2011-12-16 15:55:00,26.89,26.92,26.87,26.89,112100.0,26.89,26.92,26.87,26.89,112100.0
2011-12-19 09:30:00,26.95,27.1,26.95,27.09,9500.0,26.95,27.1,26.95,27.09,9500.0
2011-12-19 09:35:00,27.1,27.1,27.05,27.05,6100.0,27.1,27.1,27.05,27.05,6100.0
2011-12-19 09:40:00,27.07,27.07,27.0,27.0,6500.0,27.07,27.07,27.0,27.0,6500.0
2011-12-19 09:45:00,27.0,27.02,26.98,26.99,4200.0,27.0,27.02,26.98,26.99,4200.0
2011-12-19 09:50:00,27.0,27.01,26.96,27.01,3500.0,27.0,27.01,26.96,27.01,3500.0
2011-12-19 09:55:00,27.0,27.02,26.99,27.01,8700.0,27.0,27.02,26.99,27.01,8700.0
2011-12-19 10:00:00,27.0,27.0,26.94,26.95,6400.0,27.0,27.0,26.94,26.95,6400.0
2011-12-19 10:05:00,26.98,27.05,26.98,27.05,4900.0,26.98,27.05,26.98,27.05,4900.0
2011-12-19 10:10:00,27.06,27.1,27.05,27.1,8200.0,27.06,27.1,27.05,27.1,8200.0
2011-12-19 10:15:00,27.1,27.15,27.09,27.09,8600.0,27.1,27.15,27.09,27.09,8600.0
2011-12-19 10:20:00,27.1,27.15,27.1,27.15,5900.0,27.1,27.15,27.1,27.15,5900.0
2011-12-19 10:25:00,27.15,27.16,27.14,27.14,4000.0,27.15,27.16,27.14,27.14,4000.0
2011-12-19 10:30:00,27.15,27.17,27.15,27.17,6200.0,27.15,27.17,27.15,27.17,6200.0
2011-12-19 10:35:00,27.16,27.21,27.16,27.2,6100.0,27.16,27.21,27.16,27.2,6100.0
2011-12-19 10:40:00,27.19,27.2,27.14,27.14,7900.0,27.19,27.2,27.14,27.14,7900.0
2011-12-19 10:45:00,27.14,27.14,27.03,27.04,9300.0,27.14,27.14,27.03,27.04,9300.0
2011-12-19 10:50:00,27.04,27.04,27.0,27.01,2500.0,27.04,27.04,27.0,27.01,2500.0
2011-12-19 10:55:00,27.0,27.01,26.94,26.96,9100.0,27.0,27.01,26.94,26.96,9100.0
2011-12-19 11:00:00,26.96,26.98,26.88,26.9,7900.0,26.96,26.98,26.88,26.9,7900.0
2011-12-19 11:05:00,26.91,26.91,26.86,26.86,9600.0,26.91,26.91,26.86,26.86,9600.0
2011-12-19 11:10:00,26.87,26.87,26.84,26.84,6200.0,26.87,26.87,26.84,26.84,6200.0
2011-12-19 11:15:00,26.84,26.89,26.84,26.88,5100.0,26.84,26.89,26.84,26.88,5100.0
2011-12-19 11:20:00,26.88,26.89,26.87,26.87,2900.0,26.88,26.89,26.87,26.87,2900.0
2011-12-19 11:25:00,26.88,26.96,26.88,26.95,6200.0,26.88,26.96,26.88,26.95,6200.0
2011-12-19 11:30:00,26.95,26.96,26.93,26.95,7500.0,26.95,26.96,26.93,26.95,7500.0
2011-12-19 11:35:00,26.96,26.98,26.95,26.97,16700.0,26.96,26.98,26.95,26.97,16700.0
2011-12-19 11:40:00,26.97,26.98,26.88,26.88,14200.0,26.97,26.98,26.88,26.88,14200.0
2011-12-19 11:45:00,26.88,26.89,26.85,26.86,13300.0,26.88,26.89,26.85,26.86,13300.0
2011-12-19 11:50:00,26.86,26.87,26.83,26.83,5700.0,26.86,26.87,26.83,26.83,5700.0
2011-12-19 11:55:00,26.83,26.87,26.83,26.87,5700.0,26.83,26.87,26.83,26.87,5700.0
2011-12-19 12:00:00,26.85,26.9,26.84,26.9,6400.0,26.85,26.9,26.84,26.9,6400.0
2011-12-19 12:05:00,26.89,26.92,26.88,26.92,3400.0,26.89,26.92,26.88,26.92,3400.0
2011-12-19 12:10:00,26.93,26.93,26.91,26.92,5700.0,26.93,26.93,26.91,26.92,5700.0
2011-12-19 12:15:00,26.92,26.92,26.9,26.9,7000.0,26.92,26.92,26.9,26.9,7000.0
2011-12-19 12:20:00,26.91,26.92,26.9,26.92,7800.0,26.91,26.92,26.9,26.92,7800.0
2011-12-19 12:25:00,26.91,26.94,26.9,26.94,4200.0,26.91,26.94,26.9,26.94,4200.0
2011-12-19 12:30:00,26.94,26.94,26.91,26.92,6000.0,26.94,26.94,26.91,26.92,6000.0
2011-12-19 12:35:00,26.91,26.92,26.88,26.88,4900.0,26.91,26.92,26.88,26.88,4900.0
2011-12-19 12:40:00,26.89,26.89,26.86,26.86,5500.0,26.89,26.89,26.86,26.86,5500.0
2011-12-19 12:45:00,26.86,26.89,26.86,26.88,3400.0,26.86,26.89,26.86,26.88,3400.0
2011-12-19 12:50:00,26.87,26.89,26.87,26.89,3600.0,26.87,26.89,26.87,26.89,3600.0
2011-12-19 12:55:00,26.9,26.91,26.9,26.91,2900.0,26.9,26.91,26.9,26.91,2900.0
2011-12-19 13:00:00,26.9,26.91,26.89,26.89,2900.0,26.9,26.91,26.89,26.89,2900.0
2011-12-19 13:05:00,26.89,26.9,26.89,26.9,2300.0,26.89,26.9,26.89,26.9,2300.0
2011-12-19 13:10:00,26.9,26.9,26.83,26.83,4700.0,26.9,26.9,26.83,26.83,4700.0
2011-12-19 13:15:00,26.83,26.83,26.8,26.83,4700.0,26.83,26.83,26.8,26.83,4700.0
2011-12-19 13:20:00,26.83,26.86,26.83,26.86,3900.0,26.83,26.86,26.83,26.86,3900.0
2011-12-19 13:25:00,26.86,26.87,26.83,26.83,6300.0,26.86,26.87,26.83,26.83,6300.0
2011-12-19 13:30:00,26.83,26.84,26.79,26.79,4700.0,26.83,26.84,26.79,26.79,4700.0
2011-12-19 13:35:00,26.79,26.79,26.77,26.79,2800.0,26.79,26.79,26.77,26.79,2800.0
2011-12-19 13:40:00,26.78,26.8,26.78,26.8,3100.0,26.78,26.8,26.78,26.8,3100.0
2011-12-19 13:45:00,26.8,26.81,26.76,26.77,6500.0,26.8,26.81,26.76,26.77,6500.0
2011-12-19 13:50:00,26.78,26.83,26.78,26.83,6500.0,26.78,26.83,26.78,26.83,6500.0
2011-12-19 13:55:00,26.83,26.83,26.78,26.78,7600.0,26.83,26.83,26.78,26.78,7600.0
2011-12-19 14:00:00,26.78,26.78,26.75,26.75,6700.0,26.78,26.78,26.75,26.75,6700.0
2011-12-19 14:05:00,26.75,26.76,26.74,26.75,5000.0,26.75,26.76,26.74,26.75,5000.0
2011-12-19 14:10:00,26.75,26.76,26.74,26.76,5800.0,26.75,26.76,26.74,26.76,5800.0
2011-12-19 14:15:00,26.76,26.76,26.72,26.72,7500.0,26.76,26.76,26.72,26.72,7500.0
2011-12-19 14:20:00,26.72,26.73,26.7,26.71,5700.0,26.72,26.73,26.7,26.71,5700.0
2011-12-19 14:25:00,26.71,26.72,26.7,26.71,8700.0,26.71,26.72,26.7,26.71,8700.0
2011-12-19 14:30:00,26.71,26.71,26.7,26.71,2500.0,26.71,26.71,26.7,26.71,2500.0
2011-12-19 14:35:00,26.71,26.71,26.68,26.69,6800.0,26.71,26.71,26.68,26.69,6800.0
2011-12-19 14:40:00,26.69,26.73,26.68,26.73,3600.0,26.69,26.73,26.68,26.73,3600.0
2011-12-19 14:45:00,26.73,26.74,26.72,26.74,6700.0,26.73,26.74,26.72,26.74,6700.0
2011-12-19 14:50:00,26.74,26.74,26.69,26.69,20300.0,26.74,26.74,26.69,26.69,20300.0
2011-12-19 14:55:00,26.69,26.71,26.69,26.69,19000.0,26.69,26.71,26.69,26.69,19000.0
2011-12-19 15:00:00,26.69,26.73,26.6,26.6,21600.0,26.69,26.73,26.6,26.6,21600.0
2011-12-19 15:05:00,26.6,26.62,26.54,26.54,13600.0,26.6,26.62,26.54,26.54,13600.0
2011-12-19 15:10:00,26.54,26.55,26.52,26.53,22600.0,26.54,26.55,26.52,26.53,22600.0
2011-12-19 15:15:00,26.53,26.57,26.53,26.57,12600.0,26.53,26.57,26.53,26.57,12600.0
2011-12-19 15:20:00,26.58,26.58,26.52,26.53,18500.0,26.58,26.58,26.52,26.53,18500.0
2011-12-19 15:25:00,26.53,26.55,26.47,26.48,20800.0,26.53,26.55,26.47,26.48,20800.0
2011-12-19 15:30:00,26.48,26.52,26.46,26.49,22000.0,26.48,26.52,26.46,26.49,22000.0
2011-12-19 15:35:00,26.48,26.52,26.48,26.52,15500.0,26.48,26.52,26.48,26.52,15500.0
2011-12-19 15:40:00,26.52,26.55,26.49,26.5,31100.0,26.52,26.55,26.49,26.5,31100.0
2011-12-19 15:45:00,26.5,26.5,26.44,26.44,32600.0,26.5,26.5,26.44,26.44,32600.0
2011-12-19 15:50:00,26.44,26.48,26.42,26.45,43800.0,26.44,26.48,26.42,26.45,43800.0
2011-12-19 15:55:00,26.45,26.54,26.45,26.52,75200.0,26.45,26.54,26.45,26.52,75200.0
2011-12-20 09:30:00,26.84,27.0,26.65,26.98,14400.0,26.84,27.0,26.65,26.98,14400.0
2011-12-20 09:35:00,26.97,27.13,26.8,27.07,21200.0,26.97,27.13,26.8,27.07,21200.0
2011-12-20 09:40:00,27.06,27.19,27.02,27.17,7200.0,27.06,27.19,27.02,27.17,7200.0
2011-12-20 09:45:00,27.14,27.14,27.1,27.11,2200.0,27.14,27.14,27.1,27.11,2200.0
2011-12-20 09:50:00,27.1,27.14,27.1,27.14,4900.0,27.1,27.14,27.1,27.14,4900.0
2011-12-20 09:55:00,27.14,27.16,27.12,27.15,7100.0,27.14,27.16,27.12,27.15,7100.0
2011-12-20 10:00:00,27.16,27.19,27.11,27.11,6400.0,27.16,27.19,27.11,27.11,6400.0
2011-12-20 10:05:00,27.11,27.11,27.08,27.11,3200.0,27.11,27.11,27.08,27.11,3200.0
2011-12-20 10:10:00,27.11,27.14,27.11,27.13,4600.0,27.11,27.14,27.11,27.13,4600.0
2011-12-20 10:15:00,27.14,27.14,27.11,27.11,2800.0,27.14,27.14,27.11,27.11,2800.0
2011-12-20 10:20:00,27.09,27.12,27.08,27.1,5200.0,27.09,27.12,27.08,27.1,5200.0
2011-12-20 10:25:00,27.12,27.2,27.11,27.17,12300.0,27.12,27.2,27.11,27.17,12300.0
2011-12-20 10:30:00,27.18,27.2,27.18,27.18,7100.0,27.18,27.2,27.18,27.18,7100.0
2011-12-20 10:35:00,27.19,27.23,27.19,27.21,9300.0,27.19,27.23,27.19,27.21,9300.0
2011-12-20 10:40:00,27.21,27.24,27.2,27.22,4500.0,27.21,27.24,27.2,27.22,4500.0
2011-12-20 10:45:00,27.22,27.24,27.22,27.24,5200.0,27.22,27.24,27.22,27.24,5200.0
2011-12-20 10:50:00,27.23,27.25,27.23,27.24,7400.0,27.23,27.25,27.23,27.24,7400.0
2011-12-20 10:55:00,27.24,27.29,27.24,27.24,8800.0,27.24,27.29,27.24,27.24,8800.0
2011-12-20 11:00:00,27.25,27.35,27.25,27.35,13800.0,27.25,27.35,27.25,27.35,13800.0
2011-12-20 11:05:00,27.35,27.39,27.34,27.37,8400.0,27.35,27.39,27.34,27.37,8400.0
2011-12-20 11:10:00,27.37,27.41,27.37,27.41,8800.0,27.37,27.41,27.37,27.41,8800.0
2011-12-20 11:15:00,27.4,27.43,27.4,27.42,9100.0,27.4,27.43,27.4,27.42,9100.0
2011-12-20 11:20:00,27.42,27.43,27.38,27.38,6000.0,27.42,27.43,27.38,27.38,6000.0
2011-12-20 11:25:00,27.37,27.38,27.32,27.36,11800.0,27.37,27.38,27.32,27.36,11800.0
2011-12-20 11:30:00,27.36,27.39,27.36,27.39,6300.0,27.36,27.39,27.36,27.39,6300.0
2011-12-20 11:35:00,27.4,27.4,27.38,27.38,4300.0,27.4,27.4,27.38,27.38,4300.0
2011-12-20 11:40:00,27.38,27.38,27.31,27.31,10100.0,27.38,27.38,27.31,27.31,10100.0
2011-12-20 11:45:00,27.3,27.36,27.29,27.36,16500.0,27.3,27.36,27.29,27.36,16500.0
2011-12-20 11:50:00,27.36,27.39,27.27,27.35,17500.0,27.36,27.39,27.27,27.35,17500.0
2011-12-20 11:55:00,27.36,27.36,27.34,27.35,6600.0,27.36,27.36,27.34,27.35,6600.0
2011-12-20 12:00:00,27.35,27.35,27.31,27.32,4400.0,27.35,27.35,27.31,27.32,4400.0
2011-12-20 12:05:00,27.31,27.34,27.31,27.34,5900.0,27.31,27.34,27.31,27.34,5900.0
2011-12-20 12:10:00,27.34,27.36,27.34,27.36,5100.0,27.34,27.36,27.34,27.36,5100.0
2011-12-20 12:15:00,27.36,27.38,27.35,27.35,5800.0,27.36,27.38,27.35,27.35,5800.0
2011-12-20 12:20:00,27.35,27.38,27.35,27.36,6600.0,27.35,27.38,27.35,27.36,6600.0
2011-12-20 12:25:00,27.35,27.38,27.35,27.37,3000.0,27.35,27.38,27.35,27.37,3000.0
2011-12-20 12:30:00,27.38,27.38,27.37,27.37,5200.0,27.38,27.38,27.37,27.37,5200.0
2011-12-20 12:35:00,27.37,27.37,27.36,27.37,1900.0,27.37,27.37,27.36,27.37,1900.0
2011-12-20 12:40:00,27.36,27.38,27.35,27.36,8000.0,27.36,27.38,27.35,27.36,8000.0
2011-12-20 12:45:00,27.37,27.38,27.37,27.38,4500.0,27.37,27.38,27.37,27.38,4500.0
2011-12-20 12:50:00,27.38,27.39,27.37,27.39,3600.0,27.38,27.39,27.37,27.39,3600.0
2011-12-20 12:55:00,27.39,27.4,27.38,27.39,6100.0,27.39,27.4,27.38,27.39,6100.0
2011-12-20 13:00:00,27.4,27.43,27.39,27.42,17100.0,27.4,27.43,27.39,27.42,17100.0
2011-12-20 13:05:00,27.42,27.42,27.38,27.39,8300.0,27.42,27.42,27.38,27.39,8300.0
2011-12-20 13:10:00,27.4,27.41,27.39,27.39,4500.0,27.4,27.41,27.39,27.39,4500.0
2011-12-20 13:15:00,27.4,27.42,27.4,27.41,5200.0,27.4,27.42,27.4,27.41,5200.0
2011-12-20 13:20:00,27.41,27.42,27.4,27.41,4600.0,27.41,27.42,27.4,27.41,4600.0
2011-12-20 13:25:00,27.41,27.41,27.38,27.38,5200.0,27.41,27.41,27.38,27.38,5200.0
2011-12-20 13:30:00,27.38,27.39,27.36,27.36,10400.0,27.38,27.39,27.36,27.36,10400.0
2011-12-20 13:35:00,27.36,27.36,27.33,27.33,6300.0,27.36,27.36,27.33,27.33,6300.0
2011-12-20 13:40:00,27.34,27.34,27.31,27.32,3000.0,27.34,27.34,27.31,27.32,3000.0
2011-12-20 13:45:00,27.32,27.33,27.31,27.33,5000.0,27.32,27.33,27.31,27.33,5000.0
2011-12-20 13:50:00,27.34,27.35,27.34,27.35,3400.0,27.34,27.35,27.34,27.35,3400.0
2011-12-20 13:55:00,27.35,27.36,27.33,27.35,6100.0,27.35,27.36,27.33,27.35,6100.0
2011-12-20 14:00:00,27.35,27.36,27.33,27.34,7900.0,27.35,27.36,27.33,27.34,7900.0
2011-12-20 14:05:00,27.33,27.35,27.31,27.35,6800.0,27.33,27.35,27.31,27.35,6800.0
2011-12-20 14:10:00,27.35,27.35,27.35,27.35,1600.0,27.35,27.35,27.35,27.35,1600.0
2011-12-20 14:15:00,27.35,27.38,27.35,27.37,2200.0,27.35,27.38,27.35,27.37,2200.0
2011-12-20 14:20:00,27.37,27.39,27.36,27.37,5800.0,27.37,27.39,27.36,27.37,5800.0
2011-12-20 14:25:00,27.36,27.38,27.36,27.37,6900.0,27.36,27.38,27.36,27.37,6900.0
2011-12-20 14:30:00,27.36,27.39,27.36,27.39,3500.0,27.36,27.39,27.36,27.39,3500.0
2011-12-20 14:35:00,27.39,27.4,27.39,27.39,5100.0,27.39,27.4,27.39,27.39,5100.0
2011-12-20 14:40:00,27.39,27.43,27.39,27.43,4300.0,27.39,27.43,27.39,27.43,4300.0
2011-12-20 14:45:00,27.43,27.43,27.39,27.4,10000.0,27.43,27.43,27.39,27.4,10000.0
2011-12-20 14:50:00,27.4,27.43,27.4,27.43,1800.0,27.4,27.43,27.4,27.43,1800.0
2011-12-20 14:55:00,27.43,27.43,27.42,27.43,3500.0,27.43,27.43,27.42,27.43,3500.0
2011-12-20 15:00:00,27.42,27.44,27.42,27.43,7800.0,27.42,27.44,27.42,27.43,7800.0
2011-12-20 15:05:00,27.44,27.44,27.43,27.44,6100.0,27.44,27.44,27.43,27.44,6100.0
2011-12-20 15:10:00,27.44,27.45,27.43,27.45,6400.0,27.44,27.45,27.43,27.45,6400.0
2011-12-20 15:15:00,27.45,27.46,27.43,27.43,19900.0,27.45,27.46,27.43,27.43,19900.0
2011-12-20 15:20:00,27.43,27.43,27.4,27.41,7500.0,27.43,27.43,27.4,27.41,7500.0
2011-12-20 15:25:00,27.42,27.42,27.41,27.42,9800.0,27.42,27.42,27.41,27.42,9800.0
2011-12-20 15:30:00,27.41,27.42,27.39,27.39,18000.0,27.41,27.42,27.39,27.39,18000.0
2011-12-20 15:35:00,27.39,27.4,27.37,27.4,15400.0,27.39,27.4,27.37,27.4,15400.0
2011-12-20 15:40:00,27.4,27.43,27.39,27.42,18900.0,27.4,27.43,27.39,27.42,18900.0
2011-12-20 15:45:00,27.42,27.43,27.41,27.42,14100.0,27.42,27.43,27.41,27.42,14100.0
2011-12-20 15:50:00,27.42,27.42,27.38,27.39,21300.0,27.42,27.42,27.38,27.39,21300.0
2011-12-20 15:55:00,27.39,27.41,27.36,27.38,52100.0,27.39,27.41,27.36,27.38,52100.0
2011-12-21 09:30:00,27.23,27.33,27.07,27.1,15200.0,27.23,27.33,27.07,27.1,15200.0
2011-12-21 09:35:00,27.1,27.1,26.94,26.99,11800.0,27.1,27.1,26.94,26.99,11800.0
2011-12-21 09:40:00,26.96,26.97,26.78,26.8,20700.0,26.96,26.97,26.78,26.8,20700.0
2011-12-21 09:45:00,26.82,26.94,26.82,26.88,6600.0,26.82,26.94,26.82,26.88,6600.0
2011-12-21 09:50:00,26.88,26.95,26.86,26.95,3700.0,26.88,26.95,26.86,26.95,3700.0
2011-12-21 09:55:00,26.93,26.93,26.87,26.9,8100.0,26.93,26.93,26.87,26.9,8100.0
2011-12-21 10:00:00,26.85,26.87,26.78,26.85,15400.0,26.85,26.87,26.78,26.85,15400.0
2011-12-21 10:05:00,26.85,26.88,26.83,26.85,6000.0,26.85,26.88,26.83,26.85,6000.0
2011-12-21 10:10:00,26.85,26.95,26.85,26.94,4800.0,26.85,26.95,26.85,26.94,4800.0
2011-12-21 10:15:00,26.94,26.97,26.93,26.93,7200.0,26.94,26.97,26.93,26.93,7200.0
2011-12-21 10:20:00,26.94,26.98,26.93,26.93,5400.0,26.94,26.98,26.93,26.93,5400.0
2011-12-21 10:25:00,26.95,26.95,26.88,26.88,4900.0,26.95,26.95,26.88,26.88,4900.0
2011-12-21 10:30:00,26.88,26.93,26.88,26.92,3800.0,26.88,26.93,26.88,26.92,3800.0
2011-12-21 10:35:00,26.91,26.91,26.88,26.89,4700.0,26.91,26.91,26.88,26.89,4700.0
2011-12-21 10:40:00,26.89,26.9,26.86,26.9,18800.0,26.89,26.9,26.86,26.9,18800.0
2011-12-21 10:45:00,26.9,26.95,26.9,26.94,32700.0,26.9,26.95,26.9,26.94,32700.0
2011-12-21 10:50:00,26.94,26.94,26.9,26.92,30800.0,26.94,26.94,26.9,26.92,30800.0
2011-12-21 10:55:00,26.91,26.92,26.84,26.91,26600.0,26.91,26.92,26.84,26.91,26600.0
2011-12-21 11:00:00,26.9,26.9,26.86,26.88,45800.0,26.9,26.9,26.86,26.88,45800.0
2011-12-21 11:05:00,26.88,26.89,26.83,26.86,15500.0,26.88,26.89,26.83,26.86,15500.0
2011-12-21 11:10:00,26.86,26.86,26.83,26.85,4700.0,26.86,26.86,26.83,26.85,4700.0
2011-12-21 11:15:00,26.84,26.84,26.75,26.75,15500.0,26.84,26.84,26.75,26.75,15500.0
2011-12-21 11:20:00,26.74,26.81,26.74,26.81,9100.0,26.74,26.81,26.74,26.81,9100.0
2011-12-21 11:25:00,26.81,26.84,26.8,26.83,6700.0,26.81,26.84,26.8,26.83,6700.0
2011-12-21 11:30:00,26.83,26.83,26.8,26.81,6200.0,26.83,26.83,26.8,26.81,6200.0
2011-12-21 11:35:00,26.82,26.84,26.82,26.84,4200.0,26.82,26.84,26.82,26.84,4200.0
2011-12-21 11:40:00,26.84,26.85,26.81,26.85,5000.0,26.84,26.85,26.81,26.85,5000.0
2011-12-21 11:45:00,26.85,26.87,26.84,26.85,3900.0,26.85,26.87,26.84,26.85,3900.0
2011-12-21 11:50:00,26.85,26.86,26.85,26.86,1200.0,26.85,26.86,26.85,26.86,1200.0
2011-12-21 11:55:00,26.86,26.86,26.8,26.81,4900.0,26.86,26.86,26.8,26.81,4900.0
2011-12-21 12:00:00,26.83,26.85,26.81,26.82,3600.0,26.83,26.85,26.81,26.82,3600.0
2011-12-21 12:05:00,26.82,26.82,26.72,26.72,5500.0,26.82,26.82,26.72,26.72,5500.0
2011-12-21 12:10:00,26.73,26.75,26.73,26.74,4100.0,26.73,26.75,26.73,26.74,4100.0
2011-12-21 12:15:00,26.73,26.73,26.71,26.73,3400.0,26.73,26.73,26.71,26.73,3400.0
2011-12-21 12:20:00,26.74,26.75,26.66,26.66,6600.0,26.74,26.75,26.66,26.66,6600.0
2011-12-21 12:25:00,26.66,26.66,26.57,26.58,6600.0,26.66,26.66,26.57,26.58,6600.0
2011-12-21 12:30:00,26.58,26.58,26.55,26.57,6700.0,26.58,26.58,26.55,26.57,6700.0
2011-12-21 12:35:00,26.56,26.59,26.55,26.59,6300.0,26.56,26.59,26.55,26.59,6300.0
2011-12-21 12:40:00,26.59,26.61,26.57,26.57,7500.0,26.59,26.61,26.57,26.57,7500.0
2011-12-21 12:45:00,26.57,26.59,26.57,26.58,4500.0,26.57,26.59,26.57,26.58,4500.0
2011-12-21 12:50:00,26.58,26.58,26.54,26.54,4900.0,26.58,26.58,26.54,26.54,4900.0
2011-12-21 12:55:00,26.53,26.54,26.53,26.54,6300.0,26.53,26.54,26.53,26.54,6300.0
2011-12-21 13:00:00,26.54,26.58,26.52,26.55,10600.0,26.54,26.58,26.52,26.55,10600.0
2011-12-21 13:05:00,26.55,26.56,26.54,26.55,6000.0,26.55,26.56,26.54,26.55,6000.0
2011-12-21 13:10:00,26.54,26.54,26.49,26.5,29200.0,26.54,26.54,26.49,26.5,29200.0
2011-12-21 13:15:00,26.5,26.51,26.49,26.5,8000.0,26.5,26.51,26.49,26.5,8000.0
2011-12-21 13:20:00,26.5,26.51,26.49,26.49,1800.0,26.5,26.51,26.49,26.49,1800.0
2011-12-21 13:25:00,26.5,26.52,26.48,26.49,11800.0,26.5,26.52,26.48,26.49,11800.0
2011-12-21 13:30:00,26.49,26.49,26.48,26.49,2100.0,26.49,26.49,26.48,26.49,2100.0
2011-12-21 13:35:00,26.49,26.54,26.49,26.54,2000.0,26.49,26.54,26.49,26.54,2000.0
2011-12-21 13:40:00,26.53,26.53,26.47,26.48,5200.0,26.53,26.53,26.47,26.48,5200.0
2011-12-21 13:45:00,26.48,26.52,26.48,26.52,10100.0,26.48,26.52,26.48,26.52,10100.0
2011-12-21 13:50:00,26.52,26.61,26.52,26.59,5000.0,26.52,26.61,26.52,26.59,5000.0
2011-12-21 13:55:00,26.59,26.61,26.59,26.6,3400.0,26.59,26.61,26.59,26.6,3400.0
2011-12-21 14:00:00,26.6,26.65,26.6,26.64,15300.0,26.6,26.65,26.6,26.64,15300.0
2011-12-21 14:05:00,26.65,26.65,26.61,26.65,7400.0,26.65,26.65,26.61,26.65,7400.0
2011-12-21 14:10:00,26.65,26.65,26.59,26.62,15900.0,26.65,26.65,26.59,26.62,15900.0
2011-12-21 14:15:00,26.62,26.63,26.59,26.6,5200.0,26.62,26.63,26.59,26.6,5200.0
2011-12-21 14:20:00,26.61,26.62,26.61,26.62,5300.0,26.61,26.62,26.61,26.62,5300.0
2011-12-21 14:25:00,26.62,26.65,26.6,26.6,13200.0,26.62,26.65,26.6,26.6,13200.0
2011-12-21 14:30:00,26.6,26.63,26.6,26.6,6500.0,26.6,26.63,26.6,26.6,6500.0
2011-12-21 14:35:00,26.6,26.67,26.6,26.67,7200.0,26.6,26.67,26.6,26.67,7200.0
2011-12-21 14:40:00,26.67,26.69,26.64,26.64,11900.0,26.67,26.69,26.64,26.64,11900.0
2011-12-21 14:45:00,26.64,26.66,26.61,26.66,7700.0,26.64,26.66,26.61,26.66,7700.0
2011-12-21 14:50:00,26.67,26.67,26.63,26.65,8700.0,26.67,26.67,26.63,26.65,8700.0
2011-12-21 14:55:00,26.65,26.66,26.64,26.65,7400.0,26.65,26.66,26.64,26.65,7400.0
2011-12-21 15:00:00,26.66,26.66,26.6,26.63,23400.0,26.66,26.66,26.6,26.63,23400.0
2011-12-21 15:05:00,26.62,26.65,26.6,26.63,12100.0,26.62,26.65,26.6,26.63,12100.0
2011-12-21 15:10:00,26.63,26.7,26.63,26.7,14200.0,26.63,26.7,26.63,26.7,14200.0
2011-12-21 15:15:00,26.69,26.72,26.69,26.7,16400.0,26.69,26.72,26.69,26.7,16400.0
2011-12-21 15:20:00,26.7,26.72,26.68,26.69,14300.0,26.7,26.72,26.68,26.69,14300.0
2011-12-21 15:25:00,26.69,26.73,26.69,26.71,15400.0,26.69,26.73,26.69,26.71,15400.0
2011-12-21 15:30:00,26.71,26.78,26.71,26.76,18500.0,26.71,26.78,26.71,26.76,18500.0
2011-12-21 15:35:00,26.75,26.78,26.74,26.75,13500.0,26.75,26.78,26.74,26.75,13500.0
2011-12-21 15:40:00,26.75,26.75,26.69,26.71,28800.0,26.75,26.75,26.69,26.71,28800.0
2011-12-21 15:45:00,26.7,26.71,26.68,26.7,18900.0,26.7,26.71,26.68,26.7,18900.0
2011-12-21 15:50:00,26.7,26.71,26.59,26.65,78800.0,26.7,26.71,26.59,26.65,78800.0
2011-12-21 15:55:00,26.65,26.75,26.65,26.74,47500.0,26.65,26.75,26.65,26.74,47500.0
2011-12-22 09:30:00,26.83,26.83,26.52,26.73,14000.0,26.83,26.83,26.52,26.73,14000.0
2011-12-22 09:35:00,26.81,26.9,26.78,26.9,7500.0,26.81,26.9,26.78,26.9,7500.0
2011-12-22 09:40:00,26.89,26.95,26.87,26.9,5600.0,26.89,26.95,26.87,26.9,5600.0
2011-12-22 09:45:00,26.91,26.95,26.89,26.93,3000.0,26.91,26.95,26.89,26.93,3000.0
2011-12-22 09:50:00,26.92,26.99,26.92,26.94,5000.0,26.92,26.99,26.92,26.94,5000.0
2011-12-22 09:55:00,26.96,26.96,26.91,26.93,1500.0,26.96,26.96,26.91,26.93,1500.0
2011-12-22 10:00:00,26.94,26.99,26.87,26.89,10700.0,26.94,26.99,26.87,26.89,10700.0
2011-12-22 10:05:00,26.88,26.92,26.88,26.9,9400.0,26.88,26.92,26.88,26.9,9400.0
2011-12-22 10:10:00,26.88,26.93,26.87,26.93,6800.0,26.88,26.93,26.87,26.93,6800.0
2011-12-22 10:15:00,26.93,26.94,26.9,26.91,5000.0,26.93,26.94,26.9,26.91,5000.0
2011-12-22 10:20:00,26.9,26.92,26.89,26.91,11300.0,26.9,26.92,26.89,26.91,11300.0
2011-12-22 10:25:00,26.91,26.98,26.89,26.92,10000.0,26.91,26.98,26.89,26.92,10000.0
2011-12-22 10:30:00,26.92,26.93,26.89,26.89,6000.0,26.92,26.93,26.89,26.89,6000.0
2011-12-22 10:35:00,26.88,26.89,26.83,26.84,8600.0,26.88,26.89,26.83,26.84,8600.0
2011-12-22 10:40:00,26.84,26.86,26.83,26.85,13100.0,26.84,26.86,26.83,26.85,13100.0
2011-12-22 10:45:00,26.85,26.86,26.79,26.8,9300.0,26.85,26.86,26.79,26.8,9300.0
2011-12-22 10:50:00,26.79,26.81,26.76,26.79,9500.0,26.79,26.81,26.76,26.79,9500.0
2011-12-22 10:55:00,26.79,26.85,26.79,26.85,12800.0,26.79,26.85,26.79,26.85,12800.0
2011-12-22 11:00:00,26.85,26.92,26.85,26.89,14400.0,26.85,26.92,26.85,26.89,14400.0
2011-12-22 11:05:00,26.89,26.91,26.8,26.86,54700.0,26.89,26.91,26.8,26.86,54700.0
2011-12-22 11:10:00,26.86,26.88,26.84,26.85,8400.0,26.86,26.88,26.84,26.85,8400.0
2011-12-22 11:15:00,26.85,26.86,26.82,26.86,13200.0,26.85,26.86,26.82,26.86,13200.0
2011-12-22 11:20:00,26.85,26.86,26.77,26.79,24800.0,26.85,26.86,26.77,26.79,24800.0
2011-12-22 11:25:00,26.78,26.82,26.71,26.82,32000.0,26.78,26.82,26.71,26.82,32000.0
2011-12-22 11:30:00,26.83,26.89,26.83,26.88,11100.0,26.83,26.89,26.83,26.88,11100.0
2011-12-22 11:35:00,26.87,26.93,26.87,26.93,12000.0,26.87,26.93,26.87,26.93,12000.0
2011-12-22 11:40:00,26.95,26.95,26.86,26.88,30500.0,26.95,26.95,26.86,26.88,30500.0
2011-12-22 11:45:00,26.89,26.93,26.89,26.93,5200.0,26.89,26.93,26.89,26.93,5200.0
2011-12-22 11:50:00,26.93,26.94,26.92,26.93,3300.0,26.93,26.94,26.92,26.93,3300.0
2011-12-22 11:55:00,26.93,26.96,26.93,26.95,4300.0,26.93,26.96,26.93,26.95,4300.0
2011-12-22 12:00:00,26.95,26.95,26.93,26.93,2800.0,26.95,26.95,26.93,26.93,2800.0
2011-12-22 12:05:00,26.94,26.95,26.93,26.94,5500.0,26.94,26.95,26.93,26.94,5500.0
2011-12-22 12:10:00,26.94,26.96,26.94,26.94,63800.0,26.94,26.96,26.94,26.94,63800.0
2011-12-22 12:15:00,26.95,26.96,26.95,26.96,1900.0,26.95,26.96,26.95,26.96,1900.0
2011-12-22 12:20:00,26.96,27.0,26.96,27.0,5000.0,26.96,27.0,26.96,27.0,5000.0
2011-12-22 12:25:00,27.0,27.05,26.96,26.99,25400.0,27.0,27.05,26.96,26.99,25400.0
2011-12-22 12:30:00,26.99,26.99,26.98,26.99,1400.0,26.99,26.99,26.98,26.99,1400.0
2011-12-22 12:35:00,26.99,27.01,26.92,26.96,24900.0,26.99,27.01,26.92,26.96,24900.0
2011-12-22 12:40:00,26.96,26.99,26.96,26.98,2800.0,26.96,26.99,26.96,26.98,2800.0
2011-12-22 12:45:00,26.99,26.99,26.98,26.98,6700.0,26.99,26.99,26.98,26.98,6700.0
2011-12-22 12:50:00,26.98,26.99,26.98,26.99,1000.0,26.98,26.99,26.98,26.99,1000.0
2011-12-22 12:55:00,26.99,27.03,26.99,27.03,11600.0,26.99,27.03,26.99,27.03,11600.0
2011-12-22 13:00:00,27.03,27.03,27.03,27.03,1700.0,27.03,27.03,27.03,27.03,1700.0
2011-12-22 13:05:00,27.03,27.03,27.02,27.03,3800.0,27.03,27.03,27.02,27.03,3800.0
2011-12-22 13:10:00,27.03,27.05,27.03,27.04,2200.0,27.03,27.05,27.03,27.04,2200.0
2011-12-22 13:15:00,27.04,27.04,27.03,27.04,1100.0,27.04,27.04,27.03,27.04,1100.0
2011-12-22 13:20:00,27.04,27.05,27.04,27.05,1500.0,27.04,27.05,27.04,27.05,1500.0
2011-12-22 13:25:00,27.05,27.05,27.04,27.05,3000.0,27.05,27.05,27.04,27.05,3000.0
2011-12-22 13:30:00,27.05,27.07,27.04,27.06,7400.0,27.05,27.07,27.04,27.06,7400.0
2011-12-22 13:35:00,27.06,27.06,27.03,27.05,10100.0,27.06,27.06,27.03,27.05,10100.0
2011-12-22 13:40:00,27.05,27.05,27.05,27.05,1600.0,27.05,27.05,27.05,27.05,1600.0
2011-12-22 13:45:00,27.05,27.09,27.05,27.09,6100.0,27.05,27.09,27.05,27.09,6100.0
2011-12-22 13:50:00,27.08,27.12,27.08,27.11,9900.0,27.08,27.12,27.08,27.11,9900.0
2011-12-22 13:55:00,27.11,27.11,27.08,27.1,10400.0,27.11,27.11,27.08,27.1,10400.0
2011-12-22 14:00:00,27.09,27.09,27.08,27.09,2600.0,27.09,27.09,27.08,27.09,2600.0
2011-12-22 14:05:00,27.09,27.09,27.08,27.08,3500.0,27.09,27.09,27.08,27.08,3500.0
2011-12-22 14:10:00,27.09,27.09,27.08,27.09,1100.0,27.09,27.09,27.08,27.09,1100.0
2011-12-22 14:15:00,27.09,27.1,27.09,27.1,2300.0,27.09,27.1,27.09,27.1,2300.0
2011-12-22 14:20:00,27.1,27.12,27.09,27.12,5000.0,27.1,27.12,27.09,27.12,5000.0
2011-12-22 14:25:00,27.12,27.15,27.12,27.14,16800.0,27.12,27.15,27.12,27.14,16800.0
2011-12-22 14:30:00,27.14,27.14,27.13,27.14,2100.0,27.14,27.14,27.13,27.14,2100.0
2011-12-22 14:35:00,27.13,27.14,27.13,27.14,1200.0,27.13,27.14,27.13,27.14,1200.0
2011-12-22 14:40:00,27.14,27.14,27.13,27.13,2500.0,27.14,27.14,27.13,27.13,2500.0
2011-12-22 14:45:00,27.13,27.14,27.13,27.14,21000.0,27.13,27.14,27.13,27.14,21000.0
2011-12-22 14:50:00,27.13,27.18,27.13,27.17,15500.0,27.13,27.18,27.13,27.17,15500.0
2011-12-22 14:55:00,27.16,27.18,27.16,27.18,27100.0,27.16,27.18,27.16,27.18,27100.0
2011-12-22 15:00:00,27.18,27.21,27.17,27.21,16000.0,27.18,27.21,27.17,27.21,16000.0
2011-12-22 15:05:00,27.2,27.21,27.2,27.2,12400.0,27.2,27.21,27.2,27.2,12400.0
2011-12-22 15:10:00,27.2,27.22,27.2,27.22,6300.0,27.2,27.22,27.2,27.22,6300.0
2011-12-22 15:15:00,27.21,27.22,27.2,27.21,20000.0,27.21,27.22,27.2,27.21,20000.0
2011-12-22 15:20:00,27.21,27.24,27.2,27.24,27600.0,27.21,27.24,27.2,27.24,27600.0
2011-12-22 15:25:00,27.24,27.27,27.23,27.27,22600.0,27.24,27.27,27.23,27.27,22600.0
2011-12-22 15:30:00,27.25,27.27,27.25,27.25,30100.0,27.25,27.27,27.25,27.25,30100.0
2011-12-22 15:35:00,27.25,27.28,27.25,27.25,11800.0,27.25,27.28,27.25,27.25,11800.0
2011-12-22 15:40:00,27.25,27.26,27.25,27.25,13500.0,27.25,27.26,27.25,27.25,13500.0
2011-12-22 15:45:00,27.25,27.26,27.25,27.26,21200.0,27.25,27.26,27.25,27.26,21200.0
2011-12-22 15:50:00,27.25,27.26,27.19,27.21,34400.0,27.25,27.26,27.19,27.21,34400.0
2011-12-22 15:55:00,27.2,27.25,27.2,27.21,58600.0,27.2,27.25,27.2,27.21,58600.0
2011-12-23 09:30:00,27.02,27.14,27.02,27.11,21500.0,27.02,27.14,27.02,27.11,21500.0
2011-12-23 09:35:00,27.11,27.15,27.05,27.12,5800.0,27.11,27.15,27.05,27.12,5800.0
2011-12-23 09:40:00,27.15,27.15,27.1,27.1,6800.0,27.15,27.15,27.1,27.1,6800.0
2011-12-23 09:45:00,27.09,27.11,27.05,27.09,12900.0,27.09,27.11,27.05,27.09,12900.0
2011-12-23 09:50:00,27.08,27.13,27.08,27.11,4900.0,27.08,27.13,27.08,27.11,4900.0
2011-12-23 09:55:00,27.12,27.17,27.12,27.15,4400.0,27.12,27.17,27.12,27.15,4400.0
2011-12-23 10:00:00,27.14,27.15,27.09,27.09,2400.0,27.14,27.15,27.09,27.09,2400.0
2011-12-23 10:05:00,27.07,27.09,27.04,27.05,4200.0,27.07,27.09,27.04,27.05,4200.0
2011-12-23 10:10:00,27.03,27.07,27.01,27.04,2600.0,27.03,27.07,27.01,27.04,2600.0
2011-12-23 10:15:00,27.05,27.07,27.01,27.04,16100.0,27.05,27.07,27.01,27.04,16100.0
2011-12-23 10:20:00,27.05,27.09,27.05,27.08,7300.0,27.05,27.09,27.05,27.08,7300.0
2011-12-23 10:25:00,27.07,27.07,27.05,27.06,1400.0,27.07,27.07,27.05,27.06,1400.0
2011-12-23 10:30:00,27.06,27.08,27.04,27.06,12600.0,27.06,27.08,27.04,27.06,12600.0
2011-12-23 10:35:00,27.07,27.08,27.06,27.07,3500.0,27.07,27.08,27.06,27.07,3500.0
2011-12-23 10:40:00,27.07,27.08,27.03,27.06,15300.0,27.07,27.08,27.03,27.06,15300.0
2011-12-23 10:45:00,27.07,27.07,27.03,27.03,6400.0,27.07,27.07,27.03,27.03,6400.0
2011-12-23 10:50:00,27.02,27.03,27.02,27.03,3100.0,27.02,27.03,27.02,27.03,3100.0
2011-12-23 10:55:00,27.03,27.03,27.0,27.01,4400.0,27.03,27.03,27.0,27.01,4400.0
2011-12-23 11:00:00,27.02,27.04,27.01,27.02,2000.0,27.02,27.04,27.01,27.02,2000.0
2011-12-23 11:05:00,27.03,27.06,27.02,27.06,20100.0,27.03,27.06,27.02,27.06,20100.0
2011-12-23 11:10:00,27.05,27.07,27.05,27.06,13100.0,27.05,27.07,27.05,27.06,13100.0
2011-12-23 11:15:00,27.07,27.08,27.05,27.05,6700.0,27.07,27.08,27.05,27.05,6700.0
2011-12-23 11:20:00,27.06,27.08,27.05,27.07,5100.0,27.06,27.08,27.05,27.07,5100.0
2011-12-23 11:25:00,27.07,27.07,27.06,27.07,2300.0,27.07,27.07,27.06,27.07,2300.0
2011-12-23 11:30:00,27.07,27.08,27.06,27.07,8800.0,27.07,27.08,27.06,27.07,8800.0
2011-12-23 11:35:00,27.07,27.07,27.06,27.07,1500.0,27.07,27.07,27.06,27.07,1500.0
2011-12-23 11:40:00,27.07,27.08,27.04,27.07,7700.0,27.07,27.08,27.04,27.07,7700.0
2011-12-23 11:45:00,27.08,27.08,27.05,27.05,3000.0,27.08,27.08,27.05,27.05,3000.0
2011-12-23 11:50:00,27.05,27.06,27.05,27.05,1100.0,27.05,27.06,27.05,27.05,1100.0
2011-12-23 11:55:00,27.06,27.06,27.05,27.06,5900.0,27.06,27.06,27.05,27.06,5900.0
2011-12-23 12:00:00,27.05,27.06,27.05,27.05,1500.0,27.05,27.06,27.05,27.05,1500.0
2011-12-23 12:05:00,27.05,27.06,27.05,27.06,3400.0,27.05,27.06,27.05,27.06,3400.0
2011-12-23 12:10:00,27.05,27.09,27.05,27.09,6700.0,27.05,27.09,27.05,27.09,6700.0
2011-12-23 12:15:00,27.09,27.1,27.08,27.09,12600.0,27.09,27.1,27.08,27.09,12600.0
2011-12-23 12:20:00,27.1,27.1,27.09,27.1,4300.0,27.1,27.1,27.09,27.1,4300.0
2011-12-23 12:25:00,27.1,27.12,27.1,27.11,4800.0,27.1,27.12,27.1,27.11,4800.0
2011-12-23 12:30:00,27.1,27.12,27.1,27.12,4700.0,27.1,27.12,27.1,27.12,4700.0
2011-12-23 12:35:00,27.13,27.14,27.12,27.14,7300.0,27.13,27.14,27.12,27.14,7300.0
2011-12-23 12:40:00,27.14,27.17,27.14,27.17,9200.0,27.14,27.17,27.14,27.17,9200.0
2011-12-23 12:45:00,27.17,27.19,27.17,27.19,5800.0,27.17,27.19,27.17,27.19,5800.0
2011-12-23 12:50:00,27.19,27.21,27.19,27.21,9200.0,27.19,27.21,27.19,27.21,9200.0
2011-12-23 12:55:00,27.21,27.22,27.2,27.21,4800.0,27.21,27.22,27.2,27.21,4800.0
2011-12-23 13:00:00,27.21,27.21,27.19,27.21,4600.0,27.21,27.21,27.19,27.21,4600.0
2011-12-23 13:05:00,27.21,27.25,27.2,27.25,29000.0,27.21,27.25,27.2,27.25,29000.0
2011-12-23 13:10:00,27.24,27.25,27.23,27.24,2400.0,27.24,27.25,27.23,27.24,2400.0
2011-12-23 13:15:00,27.25,27.25,27.23,27.23,15700.0,27.25,27.25,27.23,27.23,15700.0
2011-12-23 13:20:00,27.23,27.24,27.16,27.2,27000.0,27.23,27.24,27.16,27.2,27000.0
2011-12-23 13:25:00,27.2,27.21,27.18,27.21,20300.0,27.2,27.21,27.18,27.21,20300.0
2011-12-23 13:30:00,27.2,27.25,27.2,27.25,36800.0,27.2,27.25,27.2,27.25,36800.0
2011-12-23 13:35:00,27.25,27.26,27.24,27.25,15000.0,27.25,27.26,27.24,27.25,15000.0
2011-12-23 13:40:00,27.25,27.26,27.24,27.25,4200.0,27.25,27.26,27.24,27.25,4200.0
2011-12-23 13:45:00,27.26,27.31,27.25,27.3,10300.0,27.26,27.31,27.25,27.3,10300.0
2011-12-23 13:50:00,27.31,27.31,27.3,27.31,1100.0,27.31,27.31,27.3,27.31,1100.0
2011-12-23 13:55:00,27.3,27.33,27.3,27.32,6100.0,27.3,27.33,27.3,27.32,6100.0
2011-12-23 14:00:00,27.31,27.32,27.31,27.31,4200.0,27.31,27.32,27.31,27.31,4200.0
2011-12-23 14:05:00,27.32,27.32,27.3,27.31,1100.0,27.32,27.32,27.3,27.31,1100.0
2011-12-23 14:10:00,27.31,27.31,27.3,27.31,2700.0,27.31,27.31,27.3,27.31,2700.0
2011-12-23 14:15:00,27.3,27.31,27.3,27.31,5200.0,27.3,27.31,27.3,27.31,5200.0
2011-12-23 14:20:00,27.31,27.31,27.3,27.3,21500.0,27.31,27.31,27.3,27.3,21500.0
2011-12-23 14:25:00,27.31,27.31,27.3,27.3,2200.0,27.31,27.31,27.3,27.3,2200.0
2011-12-23 14:30:00,27.31,27.32,27.3,27.31,8200.0,27.31,27.32,27.3,27.31,8200.0
2011-12-23 14:35:00,27.3,27.32,27.3,27.31,4500.0,27.3,27.32,27.3,27.31,4500.0
2011-12-23 14:40:00,27.31,27.33,27.31,27.32,6400.0,27.31,27.33,27.31,27.32,6400.0
2011-12-23 14:45:00,27.33,27.33,27.32,27.33,1600.0,27.33,27.33,27.32,27.33,1600.0
2011-12-23 14:50:00,27.33,27.33,27.29,27.3,40700.0,27.33,27.33,27.29,27.3,40700.0
2011-12-23 14:55:00,27.31,27.31,27.3,27.3,5700.0,27.31,27.31,27.3,27.3,5700.0
2011-12-23 15:00:00,27.3,27.32,27.3,27.31,4300.0,27.3,27.32,27.3,27.31,4300.0
2011-12-23 15:05:00,27.32,27.33,27.32,27.32,4300.0,27.32,27.33,27.32,27.32,4300.0
2011-12-23 15:10:00,27.32,27.33,27.31,27.31,6400.0,27.32,27.33,27.31,27.31,6400.0
2011-12-23 15:15:00,27.31,27.32,27.3,27.32,5400.0,27.31,27.32,27.3,27.32,5400.0
2011-12-23 15:20:00,27.31,27.32,27.3,27.3,5000.0,27.31,27.32,27.3,27.3,5000.0
2011-12-23 15:25:00,27.3,27.31,27.3,27.3,7000.0,27.3,27.31,27.3,27.3,7000.0
2011-12-23 15:30:00,27.3,27.31,27.3,27.31,13400.0,27.3,27.31,27.3,27.31,13400.0
2011-12-23 15:35:00,27.3,27.31,27.3,27.3,5500.0,27.3,27.31,27.3,27.3,5500.0
2011-12-23 15:40:00,27.29,27.32,27.29,27.32,11300.0,27.29,27.32,27.29,27.32,11300.0
2011-12-23 15:45:00,27.31,27.32,27.28,27.29,14800.0,27.31,27.32,27.28,27.29,14800.0
2011-12-23 15:50:00,27.29,27.29,27.28,27.29,7700.0,27.29,27.29,27.28,27.29,7700.0
2011-12-23 15:55:00,27.29,27.36,27.29,27.33,36900.0,27.29,27.36,27.29,27.33,36900.0
2011-12-27 09:30:00,27.24,27.24,27.08,27.23,3400.0,27.24,27.24,27.08,27.23,3400.0
2011-12-27 09:35:00,27.24,27.24,27.2,27.22,1400.0,27.24,27.24,27.2,27.22,1400.0
2011-12-27 09:40:00,27.26,27.29,27.24,27.26,3200.0,27.26,27.29,27.24,27.26,3200.0
2011-12-27 09:45:00,27.28,27.34,27.28,27.31,3500.0,27.28,27.34,27.28,27.31,3500.0
2011-12-27 09:50:00,27.34,27.38,27.29,27.3,4900.0,27.34,27.38,27.29,27.3,4900.0
2011-12-27 09:55:00,27.29,27.31,27.28,27.31,4900.0,27.29,27.31,27.28,27.31,4900.0
2011-12-27 10:00:00,27.34,27.38,27.29,27.38,5400.0,27.34,27.38,27.29,27.38,5400.0
2011-12-27 10:05:00,27.37,27.39,27.37,27.37,1400.0,27.37,27.39,27.37,27.37,1400.0
2011-12-27 10:10:00,27.36,27.42,27.32,27.41,5000.0,27.36,27.42,27.32,27.41,5000.0
2011-12-27 10:15:00,27.42,27.42,27.4,27.41,1300.0,27.42,27.42,27.4,27.41,1300.0
2011-12-27 10:20:00,27.38,27.38,27.32,27.32,1100.0,27.38,27.38,27.32,27.32,1100.0
2011-12-27 10:25:00,27.31,27.32,27.3,27.32,2600.0,27.31,27.32,27.3,27.32,2600.0
2011-12-27 10:30:00,27.32,27.33,27.31,27.33,1500.0,27.32,27.33,27.31,27.33,1500.0
2011-12-27 10:35:00,27.33,27.33,27.33,27.33,1000.0,27.33,27.33,27.33,27.33,1000.0
2011-12-27 10:40:00,27.32,27.32,27.32,27.32,500.0,27.32,27.32,27.32,27.32,500.0
2011-12-27 10:45:00,27.3,27.31,27.3,27.3,3400.0,27.3,27.31,27.3,27.3,3400.0
2011-12-27 10:50:00,27.31,27.31,27.29,27.3,10900.0,27.31,27.31,27.29,27.3,10900.0
2011-12-27 10:55:00,27.3,27.31,27.3,27.31,1300.0,27.3,27.31,27.3,27.31,1300.0
2011-12-27 11:00:00,27.31,27.33,27.31,27.33,1700.0,27.31,27.33,27.31,27.33,1700.0
2011-12-27 11:05:00,27.34,27.34,27.33,27.33,1500.0,27.34,27.34,27.33,27.33,1500.0
2011-12-27 11:10:00,27.33,27.37,27.33,27.37,2800.0,27.33,27.37,27.33,27.37,2800.0
2011-12-27 11:15:00,27.38,27.38,27.35,27.37,9100.0,27.38,27.38,27.35,27.37,9100.0
2011-12-27 11:20:00,27.37,27.38,27.36,27.38,1500.0,27.37,27.38,27.36,27.38,1500.0
2011-12-27 11:25:00,27.38,27.41,27.38,27.4,4600.0,27.38,27.41,27.38,27.4,4600.0
2011-12-27 11:30:00,27.41,27.43,27.41,27.41,1800.0,27.41,27.43,27.41,27.41,1800.0
2011-12-27 11:35:00,27.41,27.42,27.41,27.41,1300.0,27.41,27.42,27.41,27.41,1300.0
2011-12-27 11:40:00,27.41,27.42,27.41,27.41,2000.0,27.41,27.42,27.41,27.41,2000.0
2011-12-27 11:45:00,27.42,27.42,27.41,27.41,3900.0,27.42,27.42,27.41,27.41,3900.0
2011-12-27 11:50:00,27.41,27.42,27.41,27.42,800.0,27.41,27.42,27.41,27.42,800.0
2011-12-27 11:55:00,27.42,27.42,27.42,27.42,1100.0,27.42,27.42,27.42,27.42,1100.0
2011-12-27 12:00:00,27.43,27.48,27.43,27.47,3300.0,27.43,27.48,27.43,27.47,3300.0
2011-12-27 12:05:00,27.47,27.47,27.45,27.47,2100.0,27.47,27.47,27.45,27.47,2100.0
2011-12-27 12:10:00,27.48,27.49,27.46,27.46,1400.0,27.48,27.49,27.46,27.46,1400.0
2011-12-27 12:15:00,27.46,27.47,27.46,27.47,200.0,27.46,27.47,27.46,27.47,200.0
2011-12-27 12:20:00,27.47,27.47,27.47,27.47,2300.0,27.47,27.47,27.47,27.47,2300.0
2011-12-27 12:25:00,27.46,27.48,27.46,27.48,1700.0,27.46,27.48,27.46,27.48,1700.0
2011-12-27 12:30:00,27.48,27.48,27.45,27.45,1500.0,27.48,27.48,27.45,27.45,1500.0
2011-12-27 12:35:00,27.45,27.45,27.44,27.44,700.0,27.45,27.45,27.44,27.44,700.0
2011-12-27 12:40:00,27.44,27.44,27.43,27.44,900.0,27.44,27.44,27.43,27.44,900.0
2011-12-27 12:45:00,27.43,27.44,27.43,27.43,1100.0,27.43,27.44,27.43,27.43,1100.0
2011-12-27 12:50:00,27.43,27.43,27.41,27.42,700.0,27.43,27.43,27.41,27.42,700.0
2011-12-27 12:55:00,27.41,27.41,27.41,27.41,1000.0,27.41,27.41,27.41,27.41,1000.0
2011-12-27 13:00:00,27.4,27.41,27.4,27.41,600.0,27.4,27.41,27.4,27.41,600.0
2011-12-27 13:05:00,27.4,27.4,27.37,27.37,3600.0,27.4,27.4,27.37,27.37,3600.0
2011-12-27 13:10:00,27.37,27.37,27.37,27.37,2100.0,27.37,27.37,27.37,27.37,2100.0
2011-12-27 13:15:00,27.38,27.38,27.38,27.38,600.0,27.38,27.38,27.38,27.38,600.0
2011-12-27 13:20:00,27.38,27.38,27.38,27.38,600.0,27.38,27.38,27.38,27.38,600.0
2011-12-27 13:25:00,27.38,27.38,27.38,27.38,300.0,27.38,27.38,27.38,27.38,300.0
2011-12-27 13:30:00,27.38,27.38,27.37,27.38,1100.0,27.38,27.38,27.37,27.38,1100.0
2011-12-27 13:35:00,27.39,27.4,27.38,27.4,1500.0,27.39,27.4,27.38,27.4,1500.0
2011-12-27 13:40:00,27.39,27.4,27.39,27.39,800.0,27.39,27.4,27.39,27.39,800.0
2011-12-27 13:45:00,27.4,27.4,27.39,27.4,1200.0,27.4,27.4,27.39,27.4,1200.0
2011-12-27 13:50:00,27.4,27.41,27.39,27.4,2800.0,27.4,27.41,27.39,27.4,2800.0
2011-12-27 13:55:00,27.4,27.41,27.4,27.41,1100.0,27.4,27.41,27.4,27.41,1100.0
2011-12-27 14:00:00,27.41,27.42,27.41,27.41,2600.0,27.41,27.42,27.41,27.41,2600.0
2011-12-27 14:05:00,27.41,27.41,27.4,27.41,1300.0,27.41,27.41,27.4,27.41,1300.0
2011-12-27 14:10:00,27.4,27.43,27.4,27.43,4100.0,27.4,27.43,27.4,27.43,4100.0
2011-12-27 14:15:00,27.44,27.44,27.44,27.44,400.0,27.44,27.44,27.44,27.44,400.0
2011-12-27 14:20:00,27.44,27.44,27.43,27.43,1700.0,27.44,27.44,27.43,27.43,1700.0
2011-12-27 14:25:00,27.43,27.43,27.37,27.37,4000.0,27.43,27.43,27.37,27.37,4000.0
2011-12-27 14:30:00,27.37,27.37,27.33,27.34,3700.0,27.37,27.37,27.33,27.34,3700.0
2011-12-27 14:35:00,27.34,27.37,27.34,27.37,2100.0,27.34,27.37,27.34,27.37,2100.0
2011-12-27 14:40:00,27.37,27.38,27.37,27.38,2300.0,27.37,27.38,27.37,27.38,2300.0
2011-12-27 14:45:00,27.37,27.38,27.35,27.37,5400.0,27.37,27.38,27.35,27.37,5400.0
2011-12-27 14:50:00,27.37,27.37,27.34,27.34,3700.0,27.37,27.37,27.34,27.34,3700.0
2011-12-27 14:55:00,27.35,27.37,27.34,27.35,8100.0,27.35,27.37,27.34,27.35,8100.0
2011-12-27 15:00:00,27.35,27.36,27.35,27.36,4500.0,27.35,27.36,27.35,27.36,4500.0
2011-12-27 15:05:00,27.36,27.4,27.35,27.4,7500.0,27.36,27.4,27.35,27.4,7500.0
2011-12-27 15:10:00,27.41,27.42,27.4,27.41,10900.0,27.41,27.42,27.4,27.41,10900.0
2011-12-27 15:15:00,27.4,27.41,27.38,27.38,3800.0,27.4,27.41,27.38,27.38,3800.0
2011-12-27 15:20:00,27.38,27.39,27.35,27.39,5800.0,27.38,27.39,27.35,27.39,5800.0
2011-12-27 15:25:00,27.39,27.39,27.38,27.39,4300.0,27.39,27.39,27.38,27.39,4300.0
2011-12-27 15:30:00,27.39,27.39,27.36,27.39,7200.0,27.39,27.39,27.36,27.39,7200.0
2011-12-27 15:35:00,27.39,27.41,27.38,27.4,18500.0,27.39,27.41,27.38,27.4,18500.0
2011-12-27 15:40:00,27.4,27.41,27.39,27.4,12000.0,27.4,27.41,27.39,27.4,12000.0
2011-12-27 15:45:00,27.4,27.4,27.38,27.4,14200.0,27.4,27.4,27.38,27.4,14200.0
2011-12-27 15:50:00,27.4,27.41,27.38,27.4,19700.0,27.4,27.41,27.38,27.4,19700.0
2011-12-27 15:55:00,27.4,27.41,27.36,27.36,37800.0,27.4,27.41,27.36,27.36,37800.0
2011-12-28 09:30:00,27.39,27.39,27.23,27.29,4200.0,27.39,27.39,27.23,27.29,4200.0
2011-12-28 09:35:00,27.24,27.33,27.24,27.33,2400.0,27.24,27.33,27.24,27.33,2400.0
2011-12-28 09:40:00,27.32,27.35,27.31,27.32,1900.0,27.32,27.35,27.31,27.32,1900.0
2011-12-28 09:45:00,27.3,27.3,27.26,27.26,4500.0,27.3,27.3,27.26,27.26,4500.0
2011-12-28 09:50:00,27.27,27.27,27.24,27.26,8400.0,27.27,27.27,27.24,27.26,8400.0
2011-12-28 09:55:00,27.26,27.28,27.25,27.28,4400.0,27.26,27.28,27.25,27.28,4400.0
2011-12-28 10:00:00,27.27,27.29,27.26,27.27,5000.0,27.27,27.29,27.26,27.27,5000.0
2011-12-28 10:05:00,27.25,27.32,27.24,27.3,7400.0,27.25,27.32,27.24,27.3,7400.0
2011-12-28 10:10:00,27.32,27.32,27.28,27.28,800.0,27.32,27.32,27.28,27.28,800.0
2011-12-28 10:15:00,27.27,27.27,27.14,27.19,4300.0,27.27,27.27,27.14,27.19,4300.0
2011-12-28 10:20:00,27.18,27.18,27.14,27.14,4200.0,27.18,27.18,27.14,27.14,4200.0
2011-12-28 10:25:00,27.13,27.13,27.1,27.1,2300.0,27.13,27.13,27.1,27.1,2300.0
2011-12-28 10:30:00,27.1,27.14,27.1,27.12,4800.0,27.1,27.14,27.1,27.12,4800.0
2011-12-28 10:35:00,27.13,27.13,27.11,27.12,2900.0,27.13,27.13,27.11,27.12,2900.0
2011-12-28 10:40:00,27.1,27.14,27.1,27.11,6800.0,27.1,27.14,27.1,27.11,6800.0
2011-12-28 10:45:00,27.12,27.12,27.09,27.11,4500.0,27.12,27.12,27.09,27.11,4500.0
2011-12-28 10:50:00,27.11,27.11,27.05,27.05,4000.0,27.11,27.11,27.05,27.05,4000.0
2011-12-28 10:55:00,27.06,27.08,27.04,27.06,5000.0,27.06,27.08,27.04,27.06,5000.0
2011-12-28 11:00:00,27.05,27.06,27.04,27.05,3000.0,27.05,27.06,27.04,27.05,3000.0
2011-12-28 11:05:00,27.06,27.11,27.06,27.11,3300.0,27.06,27.11,27.06,27.11,3300.0
2011-12-28 11:10:00,27.11,27.12,27.09,27.09,2600.0,27.11,27.12,27.09,27.09,2600.0
2011-12-28 11:15:00,27.09,27.1,27.08,27.08,3700.0,27.09,27.1,27.08,27.08,3700.0
2011-12-28 11:20:00,27.08,27.08,27.05,27.06,3300.0,27.08,27.08,27.05,27.06,3300.0
2011-12-28 11:25:00,27.05,27.08,27.05,27.06,2100.0,27.05,27.08,27.05,27.06,2100.0
2011-12-28 11:30:00,27.07,27.07,27.05,27.05,1500.0,27.07,27.07,27.05,27.05,1500.0
2011-12-28 11:35:00,27.06,27.06,27.02,27.03,4500.0,27.06,27.06,27.02,27.03,4500.0
2011-12-28 11:40:00,27.03,27.03,27.01,27.01,2200.0,27.03,27.03,27.01,27.01,2200.0
2011-12-28 11:45:00,27.02,27.06,27.02,27.05,800.0,27.02,27.06,27.02,27.05,800.0
2011-12-28 11:50:00,27.05,27.07,27.05,27.06,1500.0,27.05,27.07,27.05,27.06,1500.0
2011-12-28 11:55:00,27.06,27.09,27.06,27.08,3400.0,27.06,27.09,27.06,27.08,3400.0
2011-12-28 12:00:00,27.09,27.1,27.07,27.07,1300.0,27.09,27.1,27.07,27.07,1300.0
2011-12-28 12:05:00,27.07,27.07,27.02,27.02,3500.0,27.07,27.07,27.02,27.02,3500.0
2011-12-28 12:10:00,27.02,27.07,27.02,27.07,2000.0,27.02,27.07,27.02,27.07,2000.0
2011-12-28 12:15:00,27.07,27.12,27.07,27.12,1300.0,27.07,27.12,27.07,27.12,1300.0
2011-12-28 12:20:00,27.13,27.13,27.12,27.12,1700.0,27.13,27.13,27.12,27.12,1700.0
2011-12-28 12:25:00,27.12,27.12,27.09,27.09,2100.0,27.12,27.12,27.09,27.09,2100.0
2011-12-28 12:30:00,27.09,27.1,27.09,27.1,2300.0,27.09,27.1,27.09,27.1,2300.0
2011-12-28 12:35:00,27.09,27.1,27.09,27.09,1400.0,27.09,27.1,27.09,27.09,1400.0
2011-12-28 12:40:00,27.09,27.09,27.08,27.08,2800.0,27.09,27.09,27.08,27.08,2800.0
2011-12-28 12:45:00,27.08,27.09,27.08,27.08,1200.0,27.08,27.09,27.08,27.08,1200.0
2011-12-28 12:50:00,27.08,27.08,27.02,27.02,3100.0,27.08,27.08,27.02,27.02,3100.0
2011-12-28 12:55:00,27.02,27.02,27.02,27.02,1400.0,27.02,27.02,27.02,27.02,1400.0
2011-12-28 13:00:00,27.03,27.05,27.03,27.05,1300.0,27.03,27.05,27.03,27.05,1300.0
2011-12-28 13:05:00,27.05,27.05,27.05,27.05,400.0,27.05,27.05,27.05,27.05,400.0
2011-12-28 13:10:00,27.05,27.05,27.04,27.04,2100.0,27.05,27.05,27.04,27.04,2100.0
2011-12-28 13:15:00,27.05,27.08,27.05,27.06,3400.0,27.05,27.08,27.05,27.06,3400.0
2011-12-28 13:20:00,27.05,27.05,27.05,27.05,200.0,27.05,27.05,27.05,27.05,200.0
2011-12-28 13:25:00,27.04,27.05,27.04,27.05,600.0,27.04,27.05,27.04,27.05,600.0
2011-12-28 13:30:00,27.05,27.05,27.04,27.05,2900.0,27.05,27.05,27.04,27.05,2900.0
2011-12-28 13:35:00,27.05,27.09,27.05,27.09,3000.0,27.05,27.09,27.05,27.09,3000.0
2011-12-28 13:40:00,27.09,27.09,27.08,27.08,1700.0,27.09,27.09,27.08,27.08,1700.0
2011-12-28 13:45:00,27.08,27.08,27.08,27.08,2300.0,27.08,27.08,27.08,27.08,2300.0
2011-12-28 13:50:00,27.08,27.08,27.08,27.08,900.0,27.08,27.08,27.08,27.08,900.0
2011-12-28 13:55:00,27.06,27.07,27.06,27.06,800.0,27.06,27.07,27.06,27.06,800.0
2011-12-28 14:00:00,27.06,27.06,27.01,27.01,2100.0,27.06,27.06,27.01,27.01,2100.0
2011-12-28 14:05:00,27.02,27.02,26.99,26.99,5800.0,27.02,27.02,26.99,26.99,5800.0
2011-12-28 14:10:00,26.96,26.97,26.95,26.97,2200.0,26.96,26.97,26.95,26.97,2200.0
2011-12-28 14:15:00,26.98,26.98,26.95,26.95,5100.0,26.98,26.98,26.95,26.95,5100.0
2011-12-28 14:20:00,26.96,26.96,26.95,26.96,500.0,26.96,26.96,26.95,26.96,500.0
2011-12-28 14:25:00,26.95,26.99,26.95,26.99,3300.0,26.95,26.99,26.95,26.99,3300.0
2011-12-28 14:30:00,27.0,27.0,26.96,26.96,3900.0,27.0,27.0,26.96,26.96,3900.0
2011-12-28 14:35:00,26.98,27.0,26.96,26.96,15100.0,26.98,27.0,26.96,26.96,15100.0
2011-12-28 14:40:00,26.96,27.02,26.96,27.02,8900.0,26.96,27.02,26.96,27.02,8900.0
2011-12-28 14:45:00,27.02,27.02,27.01,27.01,800.0,27.02,27.02,27.01,27.01,800.0
2011-12-28 14:50:00,27.02,27.02,27.01,27.02,1200.0,27.02,27.02,27.01,27.02,1200.0
2011-12-28 14:55:00,27.01,27.02,27.01,27.01,5400.0,27.01,27.02,27.01,27.01,5400.0
2011-12-28 15:00:00,27.01,27.01,27.0,27.0,6400.0,27.01,27.01,27.0,27.0,6400.0
2011-12-28 15:05:00,27.01,27.02,27.0,27.02,3900.0,27.01,27.02,27.0,27.02,3900.0
2011-12-28 15:10:00,27.02,27.02,27.01,27.02,2100.0,27.02,27.02,27.01,27.02,2100.0
2011-12-28 15:15:00,27.02,27.02,26.95,26.96,6400.0,27.02,27.02,26.95,26.96,6400.0
2011-12-28 15:20:00,26.96,26.97,26.93,26.97,9300.0,26.96,26.97,26.93,26.97,9300.0
2011-12-28 15:25:00,26.97,26.97,26.9,26.93,7300.0,26.97,26.97,26.9,26.93,7300.0
2011-12-28 15:30:00,26.93,26.93,26.91,26.93,5500.0,26.93,26.93,26.91,26.93,5500.0
2011-12-28 15:35:00,26.93,26.96,26.92,26.96,8600.0,26.93,26.96,26.92,26.96,8600.0
2011-12-28 15:40:00,26.96,26.99,26.96,26.98,6800.0,26.96,26.99,26.96,26.98,6800.0
2011-12-28 15:45:00,26.98,26.98,26.95,26.97,9600.0,26.98,26.98,26.95,26.97,9600.0
2011-12-28 15:50:00,26.97,26.97,26.94,26.95,16200.0,26.97,26.97,26.94,26.95,16200.0
2011-12-28 15:55:00,26.95,26.96,26.94,26.95,19400.0,26.95,26.96,26.94,26.95,19400.0
2011-12-29 09:30:00,27.03,27.06,26.96,27.0,3100.0,27.03,27.06,26.96,27.0,3100.0
2011-12-29 09:35:00,26.98,27.06,26.98,27.06,2000.0,26.98,27.06,26.98,27.06,2000.0
2011-12-29 09:40:00,27.07,27.12,27.07,27.09,2700.0,27.07,27.12,27.07,27.09,2700.0
2011-12-29 09:45:00,27.09,27.09,27.01,27.01,1700.0,27.09,27.09,27.01,27.01,1700.0
2011-12-29 09:50:00,27.01,27.09,27.01,27.08,3000.0,27.01,27.09,27.01,27.08,3000.0
2011-12-29 09:55:00,27.08,27.08,27.0,27.0,3200.0,27.08,27.08,27.0,27.0,3200.0
2011-12-29 10:00:00,27.03,27.06,27.01,27.02,3400.0,27.03,27.06,27.01,27.02,3400.0
2011-12-29 10:05:00,27.01,27.05,26.98,27.05,3200.0,27.01,27.05,26.98,27.05,3200.0
2011-12-29 10:10:00,27.03,27.04,26.98,26.99,2200.0,27.03,27.04,26.98,26.99,2200.0
2011-12-29 10:15:00,26.99,27.01,26.99,26.99,3000.0,26.99,27.01,26.99,26.99,3000.0
2011-12-29 10:20:00,26.99,26.99,26.96,26.96,3000.0,26.99,26.99,26.96,26.96,3000.0
2011-12-29 10:25:00,26.97,27.04,26.95,27.03,12400.0,26.97,27.04,26.95,27.03,12400.0
2011-12-29 10:30:00,27.02,27.03,27.0,27.0,5800.0,27.02,27.03,27.0,27.0,5800.0
2011-12-29 10:35:00,27.0,27.05,26.99,27.01,15100.0,27.0,27.05,26.99,27.01,15100.0
2011-12-29 10:40:00,27.01,27.02,26.97,26.98,3000.0,27.01,27.02,26.97,26.98,3000.0
2011-12-29 10:45:00,26.98,26.99,26.96,26.97,10000.0,26.98,26.99,26.96,26.97,10000.0
2011-12-29 10:50:00,26.96,26.98,26.96,26.97,2000.0,26.96,26.98,26.96,26.97,2000.0
2011-12-29 10:55:00,26.98,27.0,26.95,26.95,9400.0,26.98,27.0,26.95,26.95,9400.0
2011-12-29 11:00:00,26.97,26.99,26.97,26.98,2400.0,26.97,26.99,26.97,26.98,2400.0
2011-12-29 11:05:00,26.98,26.99,26.93,26.93,9200.0,26.98,26.99,26.93,26.93,9200.0
2011-12-29 11:10:00,26.92,26.97,26.92,26.94,2100.0,26.92,26.97,26.92,26.94,2100.0
2011-12-29 11:15:00,26.95,26.96,26.94,26.95,4800.0,26.95,26.96,26.94,26.95,4800.0
2011-12-29 11:20:00,26.95,26.98,26.94,26.96,2500.0,26.95,26.98,26.94,26.96,2500.0
2011-12-29 11:25:00,26.97,26.99,26.95,26.95,12900.0,26.97,26.99,26.95,26.95,12900.0
2011-12-29 11:30:00,26.94,26.96,26.94,26.96,3100.0,26.94,26.96,26.94,26.96,3100.0
2011-12-29 11:35:00,26.96,27.02,26.96,27.0,3600.0,26.96,27.02,26.96,27.0,3600.0
2011-12-29 11:40:00,27.0,27.03,27.0,27.02,1100.0,27.0,27.03,27.0,27.02,1100.0
2011-12-29 11:45:00,27.03,27.03,27.02,27.03,9100.0,27.03,27.03,27.02,27.03,9100.0
2011-12-29 11:50:00,27.02,27.04,27.02,27.03,1400.0,27.02,27.04,27.02,27.03,1400.0
2011-12-29 11:55:00,27.03,27.05,27.03,27.05,5600.0,27.03,27.05,27.03,27.05,5600.0
2011-12-29 12:00:00,27.05,27.05,27.01,27.03,2300.0,27.05,27.05,27.01,27.03,2300.0
2011-12-29 12:05:00,27.04,27.04,27.04,27.04,2000.0,27.04,27.04,27.04,27.04,2000.0
2011-12-29 12:10:00,27.04,27.04,27.01,27.01,1600.0,27.04,27.04,27.01,27.01,1600.0
2011-12-29 12:15:00,27.01,27.02,27.01,27.01,1200.0,27.01,27.02,27.01,27.01,1200.0
2011-12-29 12:20:00,27.0,27.01,27.0,27.01,2600.0,27.0,27.01,27.0,27.01,2600.0
2011-12-29 12:25:00,27.01,27.01,26.99,26.99,3200.0,27.01,27.01,26.99,26.99,3200.0
2011-12-29 12:30:00,26.99,26.99,26.97,26.97,1100.0,26.99,26.99,26.97,26.97,1100.0
2011-12-29 12:35:00,26.97,27.02,26.97,27.02,5800.0,26.97,27.02,26.97,27.02,5800.0
2011-12-29 12:40:00,27.02,27.03,27.01,27.01,1100.0,27.02,27.03,27.01,27.01,1100.0
2011-12-29 12:45:00,27.02,27.03,27.02,27.03,2400.0,27.02,27.03,27.02,27.03,2400.0
2011-12-29 12:50:00,27.03,27.04,27.03,27.03,1500.0,27.03,27.04,27.03,27.03,1500.0
2011-12-29 12:55:00,27.03,27.04,27.03,27.03,600.0,27.03,27.04,27.03,27.03,600.0
2011-12-29 13:00:00,27.04,27.08,27.04,27.07,3500.0,27.04,27.08,27.04,27.07,3500.0
2011-12-29 13:05:00,27.07,27.07,27.05,27.05,700.0,27.07,27.07,27.05,27.05,700.0
2011-12-29 13:10:00,27.05,27.05,27.05,27.05,700.0,27.05,27.05,27.05,27.05,700.0
2011-12-29 13:15:00,27.05,27.05,26.99,27.0,2500.0,27.05,27.05,26.99,27.0,2500.0
2011-12-29 13:20:00,27.0,27.0,27.0,27.0,1300.0,27.0,27.0,27.0,27.0,1300.0
2011-12-29 13:25:00,27.0,27.06,27.0,27.06,6100.0,27.0,27.06,27.0,27.06,6100.0
2011-12-29 13:30:00,27.06,27.06,27.05,27.05,3200.0,27.06,27.06,27.05,27.05,3200.0
2011-12-29 13:35:00,27.06,27.07,27.06,27.07,500.0,27.06,27.07,27.06,27.07,500.0
2011-12-29 13:40:00,27.08,27.09,27.02,27.02,1800.0,27.08,27.09,27.02,27.02,1800.0
2011-12-29 13:45:00,27.01,27.02,27.01,27.01,900.0,27.01,27.02,27.01,27.01,900.0
2011-12-29 13:50:00,27.03,27.03,27.02,27.03,800.0,27.03,27.03,27.02,27.03,800.0
2011-12-29 13:55:00,27.04,27.05,27.03,27.05,1200.0,27.04,27.05,27.03,27.05,1200.0
2011-12-29 14:00:00,27.06,27.06,27.04,27.05,900.0,27.06,27.06,27.04,27.05,900.0
2011-12-29 14:05:00,27.06,27.06,27.04,27.04,2100.0,27.06,27.06,27.04,27.04,2100.0
2011-12-29 14:10:00,27.04,27.05,27.04,27.05,500.0,27.04,27.05,27.04,27.05,500.0
2011-12-29 14:15:00,27.05,27.06,27.05,27.06,3100.0,27.05,27.06,27.05,27.06,3100.0
2011-12-29 14:20:00,27.06,27.06,27.05,27.05,2300.0,27.06,27.06,27.05,27.05,2300.0
2011-12-29 14:25:00,27.06,27.06,27.05,27.05,4900.0,27.06,27.06,27.05,27.05,4900.0
2011-12-29 14:30:00,27.05,27.06,27.05,27.05,2100.0,27.05,27.06,27.05,27.05,2100.0
2011-12-29 14:35:00,27.04,27.05,27.04,27.04,1400.0,27.04,27.05,27.04,27.04,1400.0
2011-12-29 14:40:00,27.03,27.04,27.03,27.04,7000.0,27.03,27.04,27.03,27.04,7000.0
2011-12-29 14:45:00,27.03,27.04,27.03,27.04,300.0,27.03,27.04,27.03,27.04,300.0
2011-12-29 14:50:00,27.04,27.04,27.03,27.03,1500.0,27.04,27.04,27.03,27.03,1500.0
2011-12-29 14:55:00,27.02,27.03,27.02,27.02,1500.0,27.02,27.03,27.02,27.02,1500.0
2011-12-29 15:00:00,27.03,27.04,27.03,27.04,8200.0,27.03,27.04,27.03,27.04,8200.0
2011-12-29 15:05:00,27.03,27.05,27.02,27.03,7700.0,27.03,27.05,27.02,27.03,7700.0
2011-12-29 15:10:00,27.03,27.04,27.03,27.04,3100.0,27.03,27.04,27.03,27.04,3100.0
2011-12-29 15:15:00,27.04,27.08,27.04,27.08,11500.0,27.04,27.08,27.04,27.08,11500.0
2011-12-29 15:20:00,27.07,27.08,27.03,27.05,7700.0,27.07,27.08,27.03,27.05,7700.0
2011-12-29 15:25:00,27.06,27.06,27.01,27.02,10600.0,27.06,27.06,27.01,27.02,10600.0
2011-12-29 15:30:00,27.03,27.04,27.02,27.03,7100.0,27.03,27.04,27.02,27.03,7100.0
2011-12-29 15:35:00,27.03,27.06,27.03,27.06,7000.0,27.03,27.06,27.03,27.06,7000.0
2011-12-29 15:40:00,27.06,27.09,27.05,27.09,11300.0,27.06,27.09,27.05,27.09,11300.0
2011-12-29 15:45:00,27.09,27.09,27.04,27.04,13800.0,27.09,27.09,27.04,27.04,13800.0
2011-12-29 15:50:00,27.05,27.07,27.05,27.07,11600.0,27.05,27.07,27.05,27.07,11600.0
2011-12-29 15:55:00,27.07,27.1,27.04,27.06,29200.0,27.07,27.1,27.04,27.06,29200.0
2011-12-30 09:30:00,27.09,27.12,26.96,27.04,4600.0,27.09,27.12,26.96,27.04,4600.0
2011-12-30 09:35:00,27.06,27.07,27.05,27.06,1900.0,27.06,27.07,27.05,27.06,1900.0
2011-12-30 09:40:00,27.04,27.1,27.01,27.07,6000.0,27.04,27.1,27.01,27.07,6000.0
2011-12-30 09:45:00,27.08,27.15,27.08,27.11,3200.0,27.08,27.15,27.08,27.11,3200.0
2011-12-30 09:50:00,27.11,27.14,27.09,27.14,1400.0,27.11,27.14,27.09,27.14,1400.0
2011-12-30 09:55:00,27.14,27.17,27.14,27.16,5200.0,27.14,27.17,27.14,27.16,5200.0
2011-12-30 10:00:00,27.17,27.2,27.16,27.18,4100.0,27.17,27.2,27.16,27.18,4100.0
2011-12-30 10:05:00,27.18,27.21,27.17,27.18,4600.0,27.18,27.21,27.17,27.18,4600.0
2011-12-30 10:10:00,27.18,27.2,27.17,27.18,2200.0,27.18,27.2,27.17,27.18,2200.0
2011-12-30 10:15:00,27.18,27.19,27.17,27.17,3800.0,27.18,27.19,27.17,27.17,3800.0
2011-12-30 10:20:00,27.18,27.21,27.18,27.21,3100.0,27.18,27.21,27.18,27.21,3100.0
2011-12-30 10:25:00,27.21,27.21,27.17,27.18,3700.0,27.21,27.21,27.17,27.18,3700.0
2011-12-30 10:30:00,27.19,27.19,27.18,27.19,1500.0,27.19,27.19,27.18,27.19,1500.0
2011-12-30 10:35:00,27.19,27.23,27.18,27.19,10700.0,27.19,27.23,27.18,27.19,10700.0
2011-12-30 10:40:00,27.19,27.19,27.15,27.16,3200.0,27.19,27.19,27.15,27.16,3200.0
2011-12-30 10:45:00,27.17,27.19,27.17,27.19,2700.0,27.17,27.19,27.17,27.19,2700.0
2011-12-30 10:50:00,27.19,27.24,27.19,27.22,6000.0,27.19,27.24,27.19,27.22,6000.0
2011-12-30 10:55:00,27.22,27.27,27.22,27.25,2400.0,27.22,27.27,27.22,27.25,2400.0
2011-12-30 11:00:00,27.25,27.26,27.24,27.25,3300.0,27.25,27.26,27.24,27.25,3300.0
2011-12-30 11:05:00,27.25,27.25,27.23,27.23,2300.0,27.25,27.25,27.23,27.23,2300.0
2011-12-30 11:10:00,27.24,27.26,27.24,27.26,3000.0,27.24,27.26,27.24,27.26,3000.0
2011-12-30 11:15:00,27.27,27.28,27.27,27.28,1800.0,27.27,27.28,27.27,27.28,1800.0
2011-12-30 11:20:00,27.26,27.3,27.25,27.29,5300.0,27.26,27.3,27.25,27.29,5300.0
2011-12-30 11:25:00,27.3,27.3,27.26,27.27,3300.0,27.3,27.3,27.26,27.27,3300.0
2011-12-30 11:30:00,27.27,27.28,27.27,27.27,1100.0,27.27,27.28,27.27,27.27,1100.0
2011-12-30 11:35:00,27.26,27.27,27.26,27.27,1500.0,27.26,27.27,27.26,27.27,1500.0
2011-12-30 11:40:00,27.26,27.27,27.25,27.26,3700.0,27.26,27.27,27.25,27.26,3700.0
2011-12-30 11:45:00,27.26,27.26,27.25,27.25,2400.0,27.26,27.26,27.25,27.25,2400.0
2011-12-30 11:50:00,27.24,27.25,27.24,27.25,800.0,27.24,27.25,27.24,27.25,800.0
2011-12-30 11:55:00,27.24,27.26,27.2,27.2,10300.0,27.24,27.26,27.2,27.2,10300.0
2011-12-30 12:00:00,27.22,27.24,27.22,27.23,1500.0,27.22,27.24,27.22,27.23,1500.0
2011-12-30 12:05:00,27.23,27.24,27.22,27.22,2200.0,27.23,27.24,27.22,27.22,2200.0
2011-12-30 12:10:00,27.22,27.23,27.22,27.23,1500.0,27.22,27.23,27.22,27.23,1500.0
2011-12-30 12:15:00,27.21,27.22,27.2,27.22,3300.0,27.21,27.22,27.2,27.22,3300.0
2011-12-30 12:20:00,27.22,27.23,27.2,27.21,2100.0,27.22,27.23,27.2,27.21,2100.0
2011-12-30 12:25:00,27.19,27.21,27.19,27.21,1200.0,27.19,27.21,27.19,27.21,1200.0
2011-12-30 12:30:00,27.19,27.21,27.18,27.21,3000.0,27.19,27.21,27.18,27.21,3000.0
2011-12-30 12:35:00,27.2,27.21,27.2,27.21,800.0,27.2,27.21,27.2,27.21,800.0
2011-12-30 12:40:00,27.21,27.21,27.2,27.21,2800.0,27.21,27.21,27.2,27.21,2800.0
2011-12-30 12:45:00,27.2,27.21,27.2,27.2,2200.0,27.2,27.21,27.2,27.2,2200.0
2011-12-30 12:50:00,27.2,27.2,27.18,27.18,1400.0,27.2,27.2,27.18,27.18,1400.0
2011-12-30 12:55:00,27.18,27.18,27.17,27.17,1900.0,27.18,27.18,27.17,27.17,1900.0
2011-12-30 13:00:00,27.16,27.17,27.16,27.17,500.0,27.16,27.17,27.16,27.17,500.0
2011-12-30 13:05:00,27.16,27.17,27.16,27.17,2300.0,27.16,27.17,27.16,27.17,2300.0
2011-12-30 13:10:00,27.16,27.17,27.15,27.15,2500.0,27.16,27.17,27.15,27.15,2500.0
2011-12-30 13:15:00,27.15,27.15,27.14,27.14,1300.0,27.15,27.15,27.14,27.14,1300.0
2011-12-30 13:20:00,27.14,27.15,27.14,27.14,1400.0,27.14,27.15,27.14,27.14,1400.0
2011-12-30 13:25:00,27.13,27.14,27.11,27.12,1200.0,27.13,27.14,27.11,27.12,1200.0
2011-12-30 13:30:00,27.11,27.13,27.1,27.13,2400.0,27.11,27.13,27.1,27.13,2400.0
2011-12-30 13:35:00,27.12,27.15,27.12,27.15,3000.0,27.12,27.15,27.12,27.15,3000.0
2011-12-30 13:40:00,27.15,27.15,27.14,27.14,1300.0,27.15,27.15,27.14,27.14,1300.0
2011-12-30 13:45:00,27.14,27.15,27.14,27.15,500.0,27.14,27.15,27.14,27.15,500.0
2011-12-30 13:50:00,27.14,27.15,27.14,27.15,1200.0,27.14,27.15,27.14,27.15,1200.0
2011-12-30 13:55:00,27.15,27.15,27.14,27.15,1100.0,27.15,27.15,27.14,27.15,1100.0
2011-12-30 14:00:00,27.14,27.17,27.14,27.17,8200.0,27.14,27.17,27.14,27.17,8200.0
2011-12-30 14:05:00,27.16,27.17,27.16,27.16,1700.0,27.16,27.17,27.16,27.16,1700.0
2011-12-30 14:10:00,27.16,27.17,27.16,27.17,1900.0,27.16,27.17,27.16,27.17,1900.0
2011-12-30 14:15:00,27.15,27.18,27.15,27.17,9800.0,27.15,27.18,27.15,27.17,9800.0
2011-12-30 14:20:00,27.17,27.17,27.12,27.14,12000.0,27.17,27.17,27.12,27.14,12000.0
2011-12-30 14:25:00,27.14,27.14,27.13,27.14,1300.0,27.14,27.14,27.13,27.14,1300.0
2011-12-30 14:30:00,27.14,27.16,27.14,27.16,2200.0,27.14,27.16,27.14,27.16,2200.0
2011-12-30 14:35:00,27.16,27.16,27.15,27.15,1900.0,27.16,27.16,27.15,27.15,1900.0
2011-12-30 14:40:00,27.15,27.16,27.14,27.14,6500.0,27.15,27.16,27.14,27.14,6500.0
2011-12-30 14:45:00,27.14,27.16,27.14,27.16,2600.0,27.14,27.16,27.14,27.16,2600.0
2011-12-30 14:50:00,27.15,27.18,27.15,27.17,7000.0,27.15,27.18,27.15,27.17,7000.0
2011-12-30 14:55:00,27.16,27.18,27.16,27.17,6600.0,27.16,27.18,27.16,27.17,6600.0
2011-12-30 15:00:00,27.18,27.2,27.17,27.18,3300.0,27.18,27.2,27.17,27.18,3300.0
2011-12-30 15:05:00,27.18,27.19,27.16,27.18,10100.0,27.18,27.19,27.16,27.18,10100.0
2011-12-30 15:10:00,27.19,27.19,27.17,27.17,7700.0,27.19,27.19,27.17,27.17,7700.0
2011-12-30 15:15:00,27.17,27.2,27.17,27.2,9000.0,27.17,27.2,27.17,27.2,9000.0
2011-12-30 15:20:00,27.2,27.21,27.19,27.21,4000.0,27.2,27.21,27.19,27.21,4000.0
2011-12-30 15:25:00,27.21,27.22,27.19,27.19,3400.0,27.21,27.22,27.19,27.19,3400.0
2011-12-30 15:30:00,27.19,27.21,27.19,27.2,4200.0,27.19,27.21,27.19,27.2,4200.0
2011-12-30 15:35:00,27.21,27.24,27.21,27.22,10500.0,27.21,27.24,27.21,27.22,10500.0
2011-12-30 15:40:00,27.22,27.26,27.21,27.25,19400.0,27.22,27.26,27.21,27.25,19400.0
2011-12-30 15:45:00,27.25,27.3,27.23,27.3,34500.0,27.25,27.3,27.23,27.3,34500.0
2011-12-30 15:50:00,27.28,27.3,27.26,27.26,24800.0,27.28,27.3,27.26,27.26,24800.0
2011-12-30 15:55:00,27.26,27.27,27.18,27.2,69500.0,27.26,27.27,27.18,27.2,69500.0
2012-01-03 09:30:00,27.53,27.7,27.53,27.67,12200.0,27.53,27.7,27.53,27.67,12200.0
2012-01-03 09:35:00,27.69,27.69,27.63,27.64,10700.0,27.69,27.69,27.63,27.64,10700.0
2012-01-03 09:40:00,27.63,27.65,27.55,27.55,10700.0,27.63,27.65,27.55,27.55,10700.0
2012-01-03 09:45:00,27.56,27.56,27.51,27.52,7800.0,27.56,27.56,27.51,27.52,7800.0
2012-01-03 09:50:00,27.5,27.52,27.44,27.5,11300.0,27.5,27.52,27.44,27.5,11300.0
2012-01-03 09:55:00,27.51,27.57,27.51,27.57,10500.0,27.51,27.57,27.51,27.57,10500.0
2012-01-03 10:00:00,27.56,27.6,27.55,27.6,10500.0,27.56,27.6,27.55,27.6,10500.0
2012-01-03 10:05:00,27.6,27.67,27.6,27.65,10400.0,27.6,27.67,27.6,27.65,10400.0
2012-01-03 10:10:00,27.63,27.66,27.6,27.6,6700.0,27.63,27.66,27.6,27.6,6700.0
2012-01-03 10:15:00,27.61,27.66,27.6,27.62,12300.0,27.61,27.66,27.6,27.62,12300.0
2012-01-03 10:20:00,27.62,27.69,27.62,27.68,10900.0,27.62,27.69,27.62,27.68,10900.0
2012-01-03 10:25:00,27.67,27.68,27.66,27.67,7600.0,27.67,27.68,27.66,27.67,7600.0
2012-01-03 10:30:00,27.67,27.68,27.63,27.64,6200.0,27.67,27.68,27.63,27.64,6200.0
2012-01-03 10:35:00,27.63,27.64,27.62,27.64,4200.0,27.63,27.64,27.62,27.64,4200.0
2012-01-03 10:40:00,27.63,27.67,27.62,27.67,9400.0,27.63,27.67,27.62,27.67,9400.0
2012-01-03 10:45:00,27.67,27.68,27.65,27.66,5200.0,27.67,27.68,27.65,27.66,5200.0
2012-01-03 10:50:00,27.65,27.66,27.62,27.65,6300.0,27.65,27.66,27.62,27.65,6300.0
2012-01-03 10:55:00,27.66,27.68,27.64,27.64,9100.0,27.66,27.68,27.64,27.64,9100.0
2012-01-03 11:00:00,27.65,27.69,27.65,27.69,10200.0,27.65,27.69,27.65,27.69,10200.0
2012-01-03 11:05:00,27.69,27.69,27.63,27.63,3400.0,27.69,27.69,27.63,27.63,3400.0
2012-01-03 11:10:00,27.62,27.65,27.61,27.65,3600.0,27.62,27.65,27.61,27.65,3600.0
2012-01-03 11:15:00,27.64,27.64,27.61,27.61,2800.0,27.64,27.64,27.61,27.61,2800.0
2012-01-03 11:20:00,27.6,27.6,27.55,27.55,4700.0,27.6,27.6,27.55,27.55,4700.0
2012-01-03 11:25:00,27.55,27.55,27.54,27.54,2600.0,27.55,27.55,27.54,27.54,2600.0
2012-01-03 11:30:00,27.55,27.55,27.54,27.54,4700.0,27.55,27.55,27.54,27.54,4700.0
2012-01-03 11:35:00,27.53,27.54,27.53,27.53,5100.0,27.53,27.54,27.53,27.53,5100.0
2012-01-03 11:40:00,27.52,27.52,27.45,27.48,8600.0,27.52,27.52,27.45,27.48,8600.0
2012-01-03 11:45:00,27.47,27.48,27.45,27.46,7100.0,27.47,27.48,27.45,27.46,7100.0
2012-01-03 11:50:00,27.46,27.49,27.46,27.46,6700.0,27.46,27.49,27.46,27.46,6700.0
2012-01-03 11:55:00,27.47,27.47,27.43,27.44,4600.0,27.47,27.47,27.43,27.44,4600.0
2012-01-03 12:00:00,27.41,27.41,27.37,27.37,7000.0,27.41,27.41,27.37,27.37,7000.0
2012-01-03 12:05:00,27.38,27.39,27.35,27.38,7000.0,27.38,27.39,27.35,27.38,7000.0
2012-01-03 12:10:00,27.37,27.37,27.3,27.3,5500.0,27.37,27.37,27.3,27.3,5500.0
2012-01-03 12:15:00,27.32,27.35,27.31,27.35,4400.0,27.32,27.35,27.31,27.35,4400.0
2012-01-03 12:20:00,27.35,27.38,27.34,27.37,4300.0,27.35,27.38,27.34,27.37,4300.0
2012-01-03 12:25:00,27.37,27.38,27.33,27.38,11600.0,27.37,27.38,27.33,27.38,11600.0
2012-01-03 12:30:00,27.38,27.39,27.3,27.3,10200.0,27.38,27.39,27.3,27.3,10200.0
2012-01-03 12:35:00,27.29,27.3,27.24,27.24,5900.0,27.29,27.3,27.24,27.24,5900.0
2012-01-03 12:40:00,27.24,27.28,27.24,27.28,9200.0,27.24,27.28,27.24,27.28,9200.0
2012-01-03 12:45:00,27.27,27.27,27.23,27.23,1700.0,27.27,27.27,27.23,27.23,1700.0
2012-01-03 12:50:00,27.23,27.25,27.21,27.22,4900.0,27.23,27.25,27.21,27.22,4900.0
2012-01-03 12:55:00,27.22,27.24,27.18,27.24,4700.0,27.22,27.24,27.18,27.24,4700.0
2012-01-03 13:00:00,27.24,27.29,27.23,27.23,14700.0,27.24,27.29,27.23,27.23,14700.0
2012-01-03 13:05:00,27.23,27.23,27.15,27.16,7600.0,27.23,27.23,27.15,27.16,7600.0
2012-01-03 13:10:00,27.16,27.16,27.13,27.16,6600.0,27.16,27.16,27.13,27.16,6600.0
2012-01-03 13:15:00,27.16,27.2,27.16,27.19,4700.0,27.16,27.2,27.16,27.19,4700.0
2012-01-03 13:20:00,27.18,27.18,27.14,27.14,7600.0,27.18,27.18,27.14,27.14,7600.0
2012-01-03 13:25:00,27.14,27.16,27.12,27.13,8100.0,27.14,27.16,27.12,27.13,8100.0
2012-01-03 13:30:00,27.12,27.12,27.08,27.08,11200.0,27.12,27.12,27.08,27.08,11200.0
2012-01-03 13:35:00,27.08,27.11,27.08,27.08,22500.0,27.08,27.11,27.08,27.08,22500.0
2012-01-03 13:40:00,27.08,27.1,27.08,27.09,5700.0,27.08,27.1,27.08,27.09,5700.0
2012-01-03 13:45:00,27.09,27.09,27.07,27.09,8100.0,27.09,27.09,27.07,27.09,8100.0
2012-01-03 13:50:00,27.09,27.09,27.08,27.09,4000.0,27.09,27.09,27.08,27.09,4000.0
2012-01-03 13:55:00,27.09,27.13,27.09,27.13,10000.0,27.09,27.13,27.09,27.13,10000.0
2012-01-03 14:00:00,27.13,27.13,27.13,27.13,7000.0,27.13,27.13,27.13,27.13,7000.0
2012-01-03 14:05:00,27.13,27.13,27.11,27.11,4600.0,27.13,27.13,27.11,27.11,4600.0
2012-01-03 14:10:00,27.11,27.13,27.09,27.13,11200.0,27.11,27.13,27.09,27.13,11200.0
2012-01-03 14:15:00,27.13,27.13,27.1,27.1,13100.0,27.13,27.13,27.1,27.1,13100.0
2012-01-03 14:20:00,27.1,27.1,27.09,27.1,8800.0,27.1,27.1,27.09,27.1,8800.0
2012-01-03 14:25:00,27.09,27.11,27.09,27.1,4200.0,27.09,27.11,27.09,27.1,4200.0
2012-01-03 14:30:00,27.1,27.1,27.08,27.1,9700.0,27.1,27.1,27.08,27.1,9700.0
2012-01-03 14:35:00,27.11,27.11,27.07,27.07,9400.0,27.11,27.11,27.07,27.07,9400.0
2012-01-03 14:40:00,27.06,27.08,27.05,27.05,12400.0,27.06,27.08,27.05,27.05,12400.0
2012-01-03 14:45:00,27.06,27.09,27.06,27.07,11500.0,27.06,27.09,27.06,27.07,11500.0
2012-01-03 14:50:00,27.07,27.08,27.07,27.07,12900.0,27.07,27.08,27.07,27.07,12900.0
2012-01-03 14:55:00,27.07,27.11,27.07,27.1,9100.0,27.07,27.11,27.07,27.1,9100.0
2012-01-03 15:00:00,27.11,27.11,27.08,27.08,6600.0,27.11,27.11,27.08,27.08,6600.0
2012-01-03 15:05:00,27.09,27.1,27.08,27.1,11900.0,27.09,27.1,27.08,27.1,11900.0
2012-01-03 15:10:00,27.1,27.1,27.08,27.08,8900.0,27.1,27.1,27.08,27.08,8900.0
2012-01-03 15:15:00,27.07,27.1,27.07,27.08,12400.0,27.07,27.1,27.07,27.08,12400.0
2012-01-03 15:20:00,27.09,27.1,27.02,27.03,21200.0,27.09,27.1,27.02,27.03,21200.0
2012-01-03 15:25:00,27.02,27.05,27.02,27.04,12700.0,27.02,27.05,27.02,27.04,12700.0
2012-01-03 15:30:00,27.03,27.07,27.02,27.04,32600.0,27.03,27.07,27.02,27.04,32600.0
2012-01-03 15:35:00,27.04,27.04,27.02,27.04,9400.0,27.04,27.04,27.02,27.04,9400.0
2012-01-03 15:40:00,27.03,27.05,27.02,27.05,26300.0,27.03,27.05,27.02,27.05,26300.0
2012-01-03 15:45:00,27.05,27.1,27.04,27.08,27100.0,27.05,27.1,27.04,27.08,27100.0
2012-01-03 15:50:00,27.08,27.09,27.01,27.02,26100.0,27.08,27.09,27.01,27.02,26100.0
2012-01-03 15:55:00,27.02,27.05,26.97,27.0,39900.0,27.02,27.05,26.97,27.0,39900.0
2012-01-04 09:30:00,26.91,26.92,26.83,26.83,4600.0,26.91,26.92,26.83,26.83,4600.0
2012-01-04 09:35:00,26.8,26.8,26.7,26.74,5200.0,26.8,26.8,26.7,26.74,5200.0
2012-01-04 09:40:00,26.76,26.76,26.69,26.69,4100.0,26.76,26.76,26.69,26.69,4100.0
2012-01-04 09:45:00,26.71,26.74,26.69,26.74,5800.0,26.71,26.74,26.69,26.74,5800.0
2012-01-04 09:50:00,26.74,26.75,26.73,26.75,9800.0,26.74,26.75,26.73,26.75,9800.0
2012-01-04 09:55:00,26.76,26.83,26.76,26.78,4600.0,26.76,26.83,26.76,26.78,4600.0
2012-01-04 10:00:00,26.77,26.79,26.75,26.77,8300.0,26.77,26.79,26.75,26.77,8300.0
2012-01-04 10:05:00,26.77,26.79,26.75,26.76,6600.0,26.77,26.79,26.75,26.76,6600.0
2012-01-04 10:10:00,26.76,26.76,26.68,26.68,14100.0,26.76,26.76,26.68,26.68,14100.0
2012-01-04 10:15:00,26.67,26.7,26.65,26.7,4300.0,26.67,26.7,26.65,26.7,4300.0
2012-01-04 10:20:00,26.7,26.7,26.68,26.69,1400.0,26.7,26.7,26.68,26.69,1400.0
2012-01-04 10:25:00,26.7,26.7,26.68,26.69,3000.0,26.7,26.7,26.68,26.69,3000.0
2012-01-04 10:30:00,26.67,26.67,26.64,26.67,4100.0,26.67,26.67,26.64,26.67,4100.0
2012-01-04 10:35:00,26.66,26.67,26.6,26.62,9600.0,26.66,26.67,26.6,26.62,9600.0
2012-01-04 10:40:00,26.62,26.62,26.61,26.61,4500.0,26.62,26.62,26.61,26.61,4500.0
2012-01-04 10:45:00,26.62,26.63,26.61,26.62,6400.0,26.62,26.63,26.61,26.62,6400.0
2012-01-04 10:50:00,26.62,26.64,26.61,26.63,21200.0,26.62,26.64,26.61,26.63,21200.0
2012-01-04 10:55:00,26.63,26.64,26.63,26.63,14100.0,26.63,26.64,26.63,26.63,14100.0
2012-01-04 11:00:00,26.63,26.64,26.62,26.64,9200.0,26.63,26.64,26.62,26.64,9200.0
2012-01-04 11:05:00,26.63,26.64,26.61,26.62,4800.0,26.63,26.64,26.61,26.62,4800.0
2012-01-04 11:10:00,26.61,26.63,26.61,26.63,2600.0,26.61,26.63,26.61,26.63,2600.0
2012-01-04 11:15:00,26.62,26.64,26.61,26.61,18200.0,26.62,26.64,26.61,26.61,18200.0
2012-01-04 11:20:00,26.62,26.62,26.62,26.62,2500.0,26.62,26.62,26.62,26.62,2500.0
2012-01-04 11:25:00,26.62,26.63,26.58,26.58,7900.0,26.62,26.63,26.58,26.58,7900.0
2012-01-04 11:30:00,26.58,26.6,26.56,26.56,10300.0,26.58,26.6,26.56,26.56,10300.0
2012-01-04 11:35:00,26.57,26.58,26.56,26.58,4300.0,26.57,26.58,26.56,26.58,4300.0
2012-01-04 11:40:00,26.57,26.59,26.57,26.58,4700.0,26.57,26.59,26.57,26.58,4700.0
2012-01-04 11:45:00,26.57,26.58,26.56,26.56,2800.0,26.57,26.58,26.56,26.56,2800.0
2012-01-04 11:50:00,26.56,26.56,26.54,26.54,3400.0,26.56,26.56,26.54,26.54,3400.0
2012-01-04 11:55:00,26.53,26.54,26.51,26.52,9200.0,26.53,26.54,26.51,26.52,9200.0
2012-01-04 12:00:00,26.52,26.54,26.52,26.52,12100.0,26.52,26.54,26.52,26.52,12100.0
2012-01-04 12:05:00,26.52,26.57,26.52,26.56,17400.0,26.52,26.57,26.52,26.56,17400.0
2012-01-04 12:10:00,26.56,26.56,26.54,26.54,1900.0,26.56,26.56,26.54,26.54,1900.0
2012-01-04 12:15:00,26.54,26.57,26.54,26.55,3400.0,26.54,26.57,26.54,26.55,3400.0
2012-01-04 12:20:00,26.55,26.55,26.54,26.54,4300.0,26.55,26.55,26.54,26.54,4300.0
2012-01-04 12:25:00,26.53,26.53,26.5,26.51,7100.0,26.53,26.53,26.5,26.51,7100.0
2012-01-04 12:30:00,26.51,26.52,26.51,26.51,2500.0,26.51,26.52,26.51,26.51,2500.0
2012-01-04 12:35:00,26.51,26.51,26.5,26.5,1100.0,26.51,26.51,26.5,26.5,1100.0
2012-01-04 12:40:00,26.5,26.51,26.5,26.5,900.0,26.5,26.51,26.5,26.5,900.0
2012-01-04 12:45:00,26.51,26.53,26.51,26.53,3500.0,26.51,26.53,26.51,26.53,3500.0
2012-01-04 12:50:00,26.53,26.54,26.5,26.51,16200.0,26.53,26.54,26.5,26.51,16200.0
2012-01-04 12:55:00,26.51,26.54,26.5,26.53,7300.0,26.51,26.54,26.5,26.53,7300.0
2012-01-04 13:00:00,26.52,26.52,26.51,26.52,3500.0,26.52,26.52,26.51,26.52,3500.0
2012-01-04 13:05:00,26.52,26.52,26.5,26.5,4400.0,26.52,26.52,26.5,26.5,4400.0
2012-01-04 13:10:00,26.49,26.5,26.47,26.47,5700.0,26.49,26.5,26.47,26.47,5700.0
2012-01-04 13:15:00,26.47,26.47,26.44,26.46,10300.0,26.47,26.47,26.44,26.46,10300.0
2012-01-04 13:20:00,26.47,26.48,26.46,26.47,3200.0,26.47,26.48,26.46,26.47,3200.0
2012-01-04 13:25:00,26.47,26.5,26.47,26.5,7300.0,26.47,26.5,26.47,26.5,7300.0
2012-01-04 13:30:00,26.5,26.5,26.46,26.5,11100.0,26.5,26.5,26.46,26.5,11100.0
2012-01-04 13:35:00,26.5,26.54,26.5,26.53,15600.0,26.5,26.54,26.5,26.53,15600.0
2012-01-04 13:40:00,26.51,26.53,26.51,26.52,4900.0,26.51,26.53,26.51,26.52,4900.0
2012-01-04 13:45:00,26.53,26.53,26.51,26.52,4200.0,26.53,26.53,26.51,26.52,4200.0
2012-01-04 13:50:00,26.52,26.52,26.48,26.51,11200.0,26.52,26.52,26.48,26.51,11200.0
2012-01-04 13:55:00,26.51,26.53,26.51,26.52,4400.0,26.51,26.53,26.51,26.52,4400.0
2012-01-04 14:00:00,26.52,26.53,26.52,26.53,2700.0,26.52,26.53,26.52,26.53,2700.0
2012-01-04 14:05:00,26.52,26.53,26.51,26.53,7300.0,26.52,26.53,26.51,26.53,7300.0
2012-01-04 14:10:00,26.53,26.54,26.51,26.53,6500.0,26.53,26.54,26.51,26.53,6500.0
2012-01-04 14:15:00,26.53,26.57,26.53,26.57,4500.0,26.53,26.57,26.53,26.57,4500.0
2012-01-04 14:20:00,26.57,26.6,26.57,26.59,11500.0,26.57,26.6,26.57,26.59,11500.0
2012-01-04 14:25:00,26.59,26.59,26.59,26.59,2900.0,26.59,26.59,26.59,26.59,2900.0
2012-01-04 14:30:00,26.59,26.63,26.59,26.63,9000.0,26.59,26.63,26.59,26.63,9000.0
2012-01-04 14:35:00,26.63,26.64,26.63,26.64,4900.0,26.63,26.64,26.63,26.64,4900.0
2012-01-04 14:40:00,26.64,26.68,26.64,26.68,17900.0,26.64,26.68,26.64,26.68,17900.0
2012-01-04 14:45:00,26.68,26.69,26.67,26.68,10800.0,26.68,26.69,26.67,26.68,10800.0
2012-01-04 14:50:00,26.68,26.69,26.67,26.68,23200.0,26.68,26.69,26.67,26.68,23200.0
2012-01-04 14:55:00,26.66,26.67,26.66,26.66,6300.0,26.66,26.67,26.66,26.66,6300.0
2012-01-04 15:00:00,26.67,26.67,26.61,26.61,19200.0,26.67,26.67,26.61,26.61,19200.0
2012-01-04 15:05:00,26.6,26.61,26.59,26.6,11300.0,26.6,26.61,26.59,26.6,11300.0
2012-01-04 15:10:00,26.61,26.66,26.61,26.65,25000.0,26.61,26.66,26.61,26.65,25000.0
2012-01-04 15:15:00,26.66,26.66,26.65,26.66,15300.0,26.66,26.66,26.65,26.66,15300.0
2012-01-04 15:20:00,26.66,26.66,26.65,26.65,7100.0,26.66,26.66,26.65,26.65,7100.0
2012-01-04 15:25:00,26.65,26.66,26.63,26.63,14900.0,26.65,26.66,26.63,26.63,14900.0
2012-01-04 15:30:00,26.63,26.63,26.57,26.58,14900.0,26.63,26.63,26.57,26.58,14900.0
2012-01-04 15:35:00,26.57,26.61,26.57,26.61,21800.0,26.57,26.61,26.57,26.61,21800.0
2012-01-04 15:40:00,26.6,26.61,26.57,26.58,16800.0,26.6,26.61,26.57,26.58,16800.0
2012-01-04 15:45:00,26.57,26.58,26.53,26.54,22600.0,26.57,26.58,26.53,26.54,22600.0
2012-01-04 15:50:00,26.54,26.57,26.52,26.55,36800.0,26.54,26.57,26.52,26.55,36800.0
2012-01-04 15:55:00,26.54,26.55,26.49,26.49,60000.0,26.54,26.55,26.49,26.49,60000.0
2012-01-05 09:30:00,26.48,26.54,26.38,26.52,11800.0,26.48,26.54,26.38,26.52,11800.0
2012-01-05 09:35:00,26.54,26.56,26.46,26.55,3200.0,26.54,26.56,26.46,26.55,3200.0
2012-01-05 09:40:00,26.53,26.56,26.46,26.46,16400.0,26.53,26.56,26.46,26.46,16400.0
2012-01-05 09:45:00,26.44,26.46,26.37,26.41,11300.0,26.44,26.46,26.37,26.41,11300.0
2012-01-05 09:50:00,26.42,26.47,26.42,26.46,6700.0,26.42,26.47,26.42,26.46,6700.0
2012-01-05 09:55:00,26.45,26.47,26.44,26.45,5200.0,26.45,26.47,26.44,26.45,5200.0
2012-01-05 10:00:00,26.44,26.45,26.39,26.42,13500.0,26.44,26.45,26.39,26.42,13500.0
2012-01-05 10:05:00,26.42,26.42,26.33,26.42,12000.0,26.42,26.42,26.33,26.42,12000.0
2012-01-05 10:10:00,26.42,26.52,26.38,26.52,13200.0,26.42,26.52,26.38,26.52,13200.0
2012-01-05 10:15:00,26.52,26.58,26.52,26.56,6300.0,26.52,26.58,26.52,26.56,6300.0
2012-01-05 10:20:00,26.55,26.57,26.51,26.51,11400.0,26.55,26.57,26.51,26.51,11400.0
2012-01-05 10:25:00,26.51,26.55,26.5,26.54,5500.0,26.51,26.55,26.5,26.54,5500.0
2012-01-05 10:30:00,26.55,26.55,26.53,26.54,2900.0,26.55,26.55,26.53,26.54,2900.0
2012-01-05 10:35:00,26.54,26.55,26.51,26.54,14600.0,26.54,26.55,26.51,26.54,14600.0
2012-01-05 10:40:00,26.54,26.57,26.53,26.53,4200.0,26.54,26.57,26.53,26.53,4200.0
2012-01-05 10:45:00,26.54,26.55,26.52,26.53,4300.0,26.54,26.55,26.52,26.53,4300.0
2012-01-05 10:50:00,26.53,26.53,26.5,26.5,2300.0,26.53,26.53,26.5,26.5,2300.0
2012-01-05 10:55:00,26.5,26.52,26.5,26.52,2000.0,26.5,26.52,26.5,26.52,2000.0
2012-01-05 11:00:00,26.53,26.57,26.53,26.56,7200.0,26.53,26.57,26.53,26.56,7200.0
2012-01-05 11:05:00,26.56,26.56,26.54,26.55,7600.0,26.56,26.56,26.54,26.55,7600.0
2012-01-05 11:10:00,26.54,26.56,26.54,26.55,6000.0,26.54,26.56,26.54,26.55,6000.0
2012-01-05 11:15:00,26.56,26.58,26.56,26.57,3300.0,26.56,26.58,26.56,26.57,3300.0
2012-01-05 11:20:00,26.57,26.65,26.57,26.65,7400.0,26.57,26.65,26.57,26.65,7400.0
2012-01-05 11:25:00,26.65,26.69,26.65,26.69,9000.0,26.65,26.69,26.65,26.69,9000.0
2012-01-05 11:30:00,26.69,26.7,26.69,26.7,5400.0,26.69,26.7,26.69,26.7,5400.0
2012-01-05 11:35:00,26.7,26.71,26.7,26.7,3700.0,26.7,26.71,26.7,26.7,3700.0
2012-01-05 11:40:00,26.71,26.73,26.71,26.73,2000.0,26.71,26.73,26.71,26.73,2000.0
2012-01-05 11:45:00,26.73,26.76,26.72,26.76,5900.0,26.73,26.76,26.72,26.76,5900.0
2012-01-05 11:50:00,26.77,26.78,26.74,26.75,4900.0,26.77,26.78,26.74,26.75,4900.0
2012-01-05 11:55:00,26.75,26.75,26.74,26.75,5400.0,26.75,26.75,26.74,26.75,5400.0
2012-01-05 12:00:00,26.75,26.75,26.74,26.75,2500.0,26.75,26.75,26.74,26.75,2500.0
2012-01-05 12:05:00,26.74,26.79,26.74,26.78,4700.0,26.74,26.79,26.74,26.78,4700.0
2012-01-05 12:10:00,26.78,26.79,26.77,26.78,3200.0,26.78,26.79,26.77,26.78,3200.0
2012-01-05 12:15:00,26.78,26.82,26.78,26.8,7200.0,26.78,26.82,26.78,26.8,7200.0
2012-01-05 12:20:00,26.81,26.81,26.74,26.77,8700.0,26.81,26.81,26.74,26.77,8700.0
2012-01-05 12:25:00,26.77,26.79,26.76,26.76,9900.0,26.77,26.79,26.76,26.76,9900.0
2012-01-05 12:30:00,26.76,26.78,26.76,26.77,9300.0,26.76,26.78,26.76,26.77,9300.0
2012-01-05 12:35:00,26.77,26.78,26.76,26.77,7000.0,26.77,26.78,26.76,26.77,7000.0
2012-01-05 12:40:00,26.77,26.82,26.77,26.81,4400.0,26.77,26.82,26.77,26.81,4400.0
2012-01-05 12:45:00,26.81,26.86,26.79,26.84,16500.0,26.81,26.86,26.79,26.84,16500.0
2012-01-05 12:50:00,26.83,26.84,26.82,26.84,5700.0,26.83,26.84,26.82,26.84,5700.0
2012-01-05 12:55:00,26.84,26.88,26.84,26.87,5600.0,26.84,26.88,26.84,26.87,5600.0
2012-01-05 13:00:00,26.87,26.87,26.82,26.83,4600.0,26.87,26.87,26.82,26.83,4600.0
2012-01-05 13:05:00,26.84,26.85,26.83,26.83,3100.0,26.84,26.85,26.83,26.83,3100.0
2012-01-05 13:10:00,26.84,26.85,26.83,26.83,2900.0,26.84,26.85,26.83,26.83,2900.0
2012-01-05 13:15:00,26.84,26.84,26.83,26.84,1900.0,26.84,26.84,26.83,26.84,1900.0
2012-01-05 13:20:00,26.84,26.86,26.84,26.85,1800.0,26.84,26.86,26.84,26.85,1800.0
2012-01-05 13:25:00,26.85,26.88,26.85,26.87,5800.0,26.85,26.88,26.85,26.87,5800.0
2012-01-05 13:30:00,26.88,26.93,26.88,26.93,9900.0,26.88,26.93,26.88,26.93,9900.0
2012-01-05 13:35:00,26.92,26.93,26.91,26.92,5700.0,26.92,26.93,26.91,26.92,5700.0
2012-01-05 13:40:00,26.92,26.93,26.91,26.92,7400.0,26.92,26.93,26.91,26.92,7400.0
2012-01-05 13:45:00,26.91,26.91,26.87,26.88,8400.0,26.91,26.91,26.87,26.88,8400.0
2012-01-05 13:50:00,26.88,26.9,26.88,26.9,3100.0,26.88,26.9,26.88,26.9,3100.0
2012-01-05 13:55:00,26.9,26.91,26.9,26.9,3600.0,26.9,26.91,26.9,26.9,3600.0
2012-01-05 14:00:00,26.91,26.92,26.91,26.91,2100.0,26.91,26.92,26.91,26.91,2100.0
2012-01-05 14:05:00,26.92,26.94,26.92,26.94,10300.0,26.92,26.94,26.92,26.94,10300.0
2012-01-05 14:10:00,26.93,26.93,26.92,26.93,3500.0,26.93,26.93,26.92,26.93,3500.0
2012-01-05 14:15:00,26.93,26.93,26.91,26.91,6000.0,26.93,26.93,26.91,26.91,6000.0
2012-01-05 14:20:00,26.91,26.91,26.9,26.91,1900.0,26.91,26.91,26.9,26.91,1900.0
2012-01-05 14:25:00,26.9,26.91,26.86,26.86,5500.0,26.9,26.91,26.86,26.86,5500.0
2012-01-05 14:30:00,26.87,26.88,26.87,26.87,11500.0,26.87,26.88,26.87,26.87,11500.0
2012-01-05 14:35:00,26.87,26.88,26.84,26.84,9200.0,26.87,26.88,26.84,26.84,9200.0
2012-01-05 14:40:00,26.84,26.85,26.84,26.84,3900.0,26.84,26.85,26.84,26.84,3900.0
2012-01-05 14:45:00,26.84,26.85,26.83,26.83,3500.0,26.84,26.85,26.83,26.83,3500.0
2012-01-05 14:50:00,26.83,26.84,26.81,26.81,6100.0,26.83,26.84,26.81,26.81,6100.0
2012-01-05 14:55:00,26.81,26.83,26.81,26.82,3700.0,26.81,26.83,26.81,26.82,3700.0
2012-01-05 15:00:00,26.83,26.87,26.81,26.87,8600.0,26.83,26.87,26.81,26.87,8600.0
2012-01-05 15:05:00,26.87,26.89,26.87,26.89,4800.0,26.87,26.89,26.87,26.89,4800.0
2012-01-05 15:10:00,26.89,26.89,26.84,26.84,8800.0,26.89,26.89,26.84,26.84,8800.0
2012-01-05 15:15:00,26.84,26.87,26.84,26.87,6800.0,26.84,26.87,26.84,26.87,6800.0
2012-01-05 15:20:00,26.87,26.89,26.85,26.85,14100.0,26.87,26.89,26.85,26.85,14100.0
2012-01-05 15:25:00,26.85,26.87,26.84,26.84,12600.0,26.85,26.87,26.84,26.84,12600.0
2012-01-05 15:30:00,26.84,26.85,26.8,26.8,20300.0,26.84,26.85,26.8,26.8,20300.0
2012-01-05 15:35:00,26.8,26.85,26.79,26.85,39800.0,26.8,26.85,26.79,26.85,39800.0
2012-01-05 15:40:00,26.84,26.87,26.84,26.86,30700.0,26.84,26.87,26.84,26.86,30700.0
2012-01-05 15:45:00,26.86,26.86,26.83,26.83,14000.0,26.86,26.86,26.83,26.83,14000.0
2012-01-05 15:50:00,26.83,26.86,26.81,26.85,63400.0,26.83,26.86,26.81,26.85,63400.0
2012-01-05 15:55:00,26.85,26.87,26.82,26.84,74300.0,26.85,26.87,26.82,26.84,74300.0
2012-01-06 09:30:00,26.87,26.87,26.65,26.69,4100.0,26.87,26.87,26.65,26.69,4100.0
2012-01-06 09:35:00,26.7,26.75,26.67,26.73,5600.0,26.7,26.75,26.67,26.73,5600.0
2012-01-06 09:40:00,26.69,26.69,26.61,26.67,2300.0,26.69,26.69,26.61,26.67,2300.0
2012-01-06 09:45:00,26.66,26.69,26.66,26.68,14200.0,26.66,26.69,26.66,26.68,14200.0
2012-01-06 09:50:00,26.69,26.7,26.68,26.68,15900.0,26.69,26.7,26.68,26.68,15900.0
2012-01-06 09:55:00,26.68,26.71,26.68,26.68,3600.0,26.68,26.71,26.68,26.68,3600.0
2012-01-06 10:00:00,26.68,26.7,26.68,26.7,8000.0,26.68,26.7,26.68,26.7,8000.0
2012-01-06 10:05:00,26.7,26.7,26.68,26.7,1400.0,26.7,26.7,26.68,26.7,1400.0
2012-01-06 10:10:00,26.71,26.73,26.69,26.71,1700.0,26.71,26.73,26.69,26.71,1700.0
2012-01-06 10:15:00,26.73,26.76,26.73,26.75,4600.0,26.73,26.76,26.73,26.75,4600.0
2012-01-06 10:20:00,26.76,26.83,26.76,26.83,2600.0,26.76,26.83,26.76,26.83,2600.0
2012-01-06 10:25:00,26.82,26.85,26.82,26.84,8900.0,26.82,26.85,26.82,26.84,8900.0
2012-01-06 10:30:00,26.83,26.87,26.83,26.85,7300.0,26.83,26.87,26.83,26.85,7300.0
2012-01-06 10:35:00,26.85,26.86,26.85,26.85,2900.0,26.85,26.86,26.85,26.85,2900.0
2012-01-06 10:40:00,26.85,26.89,26.84,26.88,7800.0,26.85,26.89,26.84,26.88,7800.0
2012-01-06 10:45:00,26.88,26.91,26.88,26.89,5100.0,26.88,26.91,26.88,26.89,5100.0
2012-01-06 10:50:00,26.89,26.91,26.88,26.89,2600.0,26.89,26.91,26.88,26.89,2600.0
2012-01-06 10:55:00,26.88,26.9,26.85,26.87,25200.0,26.88,26.9,26.85,26.87,25200.0
2012-01-06 11:00:00,26.88,26.91,26.87,26.89,6000.0,26.88,26.91,26.87,26.89,6000.0
2012-01-06 11:05:00,26.89,27.0,26.89,27.0,34000.0,26.89,27.0,26.89,27.0,34000.0
2012-01-06 11:10:00,27.0,27.0,26.99,27.0,8200.0,27.0,27.0,26.99,27.0,8200.0
2012-01-06 11:15:00,27.0,27.0,26.99,27.0,1000.0,27.0,27.0,26.99,27.0,1000.0
2012-01-06 11:20:00,27.0,27.03,26.99,26.99,8300.0,27.0,27.03,26.99,26.99,8300.0
2012-01-06 11:25:00,26.99,27.05,26.99,27.03,30700.0,26.99,27.05,26.99,27.03,30700.0
2012-01-06 11:30:00,27.03,27.07,27.02,27.07,21900.0,27.03,27.07,27.02,27.07,21900.0
2012-01-06 11:35:00,27.05,27.07,27.04,27.06,8900.0,27.05,27.07,27.04,27.06,8900.0
2012-01-06 11:40:00,27.06,27.1,27.06,27.08,10200.0,27.06,27.1,27.06,27.08,10200.0
2012-01-06 11:45:00,27.08,27.09,27.05,27.08,24600.0,27.08,27.09,27.05,27.08,24600.0
2012-01-06 11:50:00,27.06,27.08,27.06,27.07,16700.0,27.06,27.08,27.06,27.07,16700.0
2012-01-06 11:55:00,27.07,27.08,27.05,27.07,7500.0,27.07,27.08,27.05,27.07,7500.0
2012-01-06 12:00:00,27.06,27.08,27.05,27.08,7100.0,27.06,27.08,27.05,27.08,7100.0
2012-01-06 12:05:00,27.07,27.08,27.04,27.07,19800.0,27.07,27.08,27.04,27.07,19800.0
2012-01-06 12:10:00,27.06,27.09,27.03,27.06,21200.0,27.06,27.09,27.03,27.06,21200.0
2012-01-06 12:15:00,27.06,27.08,27.06,27.07,6000.0,27.06,27.08,27.06,27.07,6000.0
2012-01-06 12:20:00,27.07,27.09,27.03,27.03,17100.0,27.07,27.09,27.03,27.03,17100.0
2012-01-06 12:25:00,27.03,27.03,26.97,26.97,11200.0,27.03,27.03,26.97,26.97,11200.0
2012-01-06 12:30:00,26.96,26.98,26.96,26.98,2300.0,26.96,26.98,26.96,26.98,2300.0
2012-01-06 12:35:00,26.98,26.99,26.96,26.96,5500.0,26.98,26.99,26.96,26.96,5500.0
2012-01-06 12:40:00,26.95,26.95,26.89,26.9,11200.0,26.95,26.95,26.89,26.9,11200.0
2012-01-06 12:45:00,26.9,26.9,26.83,26.83,9400.0,26.9,26.9,26.83,26.83,9400.0
2012-01-06 12:50:00,26.84,26.84,26.8,26.8,4100.0,26.84,26.84,26.8,26.8,4100.0
2012-01-06 12:55:00,26.81,26.81,26.76,26.78,11000.0,26.81,26.81,26.76,26.78,11000.0
2012-01-06 13:00:00,26.78,26.79,26.78,26.79,700.0,26.78,26.79,26.78,26.79,700.0
2012-01-06 13:05:00,26.79,26.8,26.78,26.78,2500.0,26.79,26.8,26.78,26.78,2500.0
2012-01-06 13:10:00,26.78,26.78,26.74,26.77,5700.0,26.78,26.78,26.74,26.77,5700.0
2012-01-06 13:15:00,26.77,26.8,26.77,26.8,3200.0,26.77,26.8,26.77,26.8,3200.0
2012-01-06 13:20:00,26.81,26.81,26.77,26.8,2400.0,26.81,26.81,26.77,26.8,2400.0
2012-01-06 13:25:00,26.8,26.8,26.79,26.8,1100.0,26.8,26.8,26.79,26.8,1100.0
2012-01-06 13:30:00,26.8,26.8,26.77,26.77,2900.0,26.8,26.8,26.77,26.77,2900.0
2012-01-06 13:35:00,26.77,26.79,26.76,26.79,1100.0,26.77,26.79,26.76,26.79,1100.0
2012-01-06 13:40:00,26.8,26.87,26.8,26.87,3400.0,26.8,26.87,26.8,26.87,3400.0
2012-01-06 13:45:00,26.86,26.87,26.86,26.87,1200.0,26.86,26.87,26.86,26.87,1200.0
2012-01-06 13:50:00,26.87,26.89,26.86,26.88,3300.0,26.87,26.89,26.86,26.88,3300.0
2012-01-06 13:55:00,26.89,26.95,26.88,26.88,6200.0,26.89,26.95,26.88,26.88,6200.0
2012-01-06 14:00:00,26.89,26.91,26.89,26.91,2000.0,26.89,26.91,26.89,26.91,2000.0
2012-01-06 14:05:00,26.91,26.94,26.91,26.94,6700.0,26.91,26.94,26.91,26.94,6700.0
2012-01-06 14:10:00,26.93,26.93,26.88,26.88,5600.0,26.93,26.93,26.88,26.88,5600.0
2012-01-06 14:15:00,26.89,26.89,26.87,26.89,4300.0,26.89,26.89,26.87,26.89,4300.0
2012-01-06 14:20:00,26.89,26.93,26.89,26.93,3800.0,26.89,26.93,26.89,26.93,3800.0
2012-01-06 14:25:00,26.92,26.93,26.89,26.91,2300.0,26.92,26.93,26.89,26.91,2300.0
2012-01-06 14:30:00,26.91,26.92,26.91,26.91,1200.0,26.91,26.92,26.91,26.91,1200.0
2012-01-06 14:35:00,26.91,26.93,26.91,26.93,2000.0,26.91,26.93,26.91,26.93,2000.0
2012-01-06 14:40:00,26.93,26.93,26.91,26.92,4500.0,26.93,26.93,26.91,26.92,4500.0
2012-01-06 14:45:00,26.92,26.93,26.91,26.93,1700.0,26.92,26.93,26.91,26.93,1700.0
2012-01-06 14:50:00,26.93,26.94,26.93,26.94,3700.0,26.93,26.94,26.93,26.94,3700.0
2012-01-06 14:55:00,26.94,26.94,26.9,26.9,4200.0,26.94,26.94,26.9,26.9,4200.0
2012-01-06 15:00:00,26.9,26.94,26.9,26.93,3600.0,26.9,26.94,26.9,26.93,3600.0
2012-01-06 15:05:00,26.93,26.94,26.93,26.94,1300.0,26.93,26.94,26.93,26.94,1300.0
2012-01-06 15:10:00,26.94,26.96,26.93,26.96,3000.0,26.94,26.96,26.93,26.96,3000.0
2012-01-06 15:15:00,26.96,26.96,26.93,26.95,6900.0,26.96,26.96,26.93,26.95,6900.0
2012-01-06 15:20:00,26.95,26.96,26.94,26.96,3100.0,26.95,26.96,26.94,26.96,3100.0
2012-01-06 15:25:00,26.95,26.96,26.95,26.95,1000.0,26.95,26.96,26.95,26.95,1000.0
2012-01-06 15:30:00,26.95,26.96,26.95,26.95,1500.0,26.95,26.96,26.95,26.95,1500.0
2012-01-06 15:35:00,26.96,26.96,26.92,26.92,16300.0,26.96,26.96,26.92,26.92,16300.0
2012-01-06 15:40:00,26.92,26.96,26.92,26.96,6800.0,26.92,26.96,26.92,26.96,6800.0
2012-01-06 15:45:00,26.96,26.96,26.92,26.93,11100.0,26.96,26.96,26.92,26.93,11100.0
2012-01-06 15:50:00,26.93,26.93,26.88,26.88,15600.0,26.93,26.93,26.88,26.88,15600.0
2012-01-06 15:55:00,26.89,26.9,26.83,26.85,36600.0,26.89,26.9,26.83,26.85,36600.0
2012-01-09 09:30:00,26.86,26.93,26.86,26.93,4800.0,26.86,26.93,26.86,26.93,4800.0
2012-01-09 09:35:00,26.93,26.93,26.78,26.81,4600.0,26.93,26.93,26.78,26.81,4600.0
2012-01-09 09:40:00,26.82,26.84,26.8,26.83,3600.0,26.82,26.84,26.8,26.83,3600.0
2012-01-09 09:45:00,26.83,26.83,26.79,26.79,3200.0,26.83,26.83,26.79,26.79,3200.0
2012-01-09 09:50:00,26.82,26.87,26.82,26.85,3400.0,26.82,26.87,26.82,26.85,3400.0
2012-01-09 09:55:00,26.85,26.85,26.78,26.79,3100.0,26.85,26.85,26.78,26.79,3100.0
2012-01-09 10:00:00,26.79,26.79,26.73,26.74,2600.0,26.79,26.79,26.73,26.74,2600.0
2012-01-09 10:05:00,26.74,26.78,26.74,26.78,4600.0,26.74,26.78,26.74,26.78,4600.0
2012-01-09 10:10:00,26.81,26.81,26.79,26.79,2800.0,26.81,26.81,26.79,26.79,2800.0
2012-01-09 10:15:00,26.82,26.88,26.82,26.87,6300.0,26.82,26.88,26.82,26.87,6300.0
2012-01-09 10:20:00,26.87,26.87,26.85,26.86,3100.0,26.87,26.87,26.85,26.86,3100.0
2012-01-09 10:25:00,26.86,26.92,26.85,26.91,4400.0,26.86,26.92,26.85,26.91,4400.0
2012-01-09 10:30:00,26.91,26.91,26.86,26.86,4200.0,26.91,26.91,26.86,26.86,4200.0
2012-01-09 10:35:00,26.87,26.9,26.87,26.9,1100.0,26.87,26.9,26.87,26.9,1100.0
2012-01-09 10:40:00,26.9,26.9,26.86,26.86,4400.0,26.9,26.9,26.86,26.86,4400.0
2012-01-09 10:45:00,26.85,26.85,26.81,26.82,7000.0,26.85,26.85,26.81,26.82,7000.0
2012-01-09 10:50:00,26.83,26.83,26.78,26.78,3900.0,26.83,26.83,26.78,26.78,3900.0
2012-01-09 10:55:00,26.8,26.8,26.77,26.8,3200.0,26.8,26.8,26.77,26.8,3200.0
2012-01-09 11:00:00,26.8,26.81,26.8,26.81,1900.0,26.8,26.81,26.8,26.81,1900.0
2012-01-09 11:05:00,26.81,26.81,26.75,26.77,8800.0,26.81,26.81,26.75,26.77,8800.0
2012-01-09 11:10:00,26.77,26.77,26.71,26.72,6200.0,26.77,26.77,26.71,26.72,6200.0
2012-01-09 11:15:00,26.73,26.73,26.68,26.68,4000.0,26.73,26.73,26.68,26.68,4000.0
2012-01-09 11:20:00,26.69,26.73,26.69,26.73,3100.0,26.69,26.73,26.69,26.73,3100.0
2012-01-09 11:25:00,26.74,26.79,26.74,26.79,1700.0,26.74,26.79,26.74,26.79,1700.0
2012-01-09 11:30:00,26.8,26.82,26.8,26.82,2000.0,26.8,26.82,26.8,26.82,2000.0
2012-01-09 11:35:00,26.83,26.83,26.78,26.81,8200.0,26.83,26.83,26.78,26.81,8200.0
2012-01-09 11:40:00,26.82,26.89,26.82,26.88,5000.0,26.82,26.89,26.82,26.88,5000.0
2012-01-09 11:45:00,26.89,26.93,26.89,26.91,7700.0,26.89,26.93,26.89,26.91,7700.0
2012-01-09 11:50:00,26.92,26.93,26.87,26.87,19700.0,26.92,26.93,26.87,26.87,19700.0
2012-01-09 11:55:00,26.86,26.89,26.8,26.81,18700.0,26.86,26.89,26.8,26.81,18700.0
2012-01-09 12:00:00,26.82,26.83,26.82,26.83,1300.0,26.82,26.83,26.82,26.83,1300.0
2012-01-09 12:05:00,26.83,26.85,26.81,26.85,3800.0,26.83,26.85,26.81,26.85,3800.0
2012-01-09 12:10:00,26.85,26.86,26.85,26.86,1500.0,26.85,26.86,26.85,26.86,1500.0
2012-01-09 12:15:00,26.86,26.87,26.85,26.87,3800.0,26.86,26.87,26.85,26.87,3800.0
2012-01-09 12:20:00,26.87,26.87,26.84,26.86,4600.0,26.87,26.87,26.84,26.86,4600.0
2012-01-09 12:25:00,26.87,26.91,26.87,26.91,1100.0,26.87,26.91,26.87,26.91,1100.0
2012-01-09 12:30:00,26.92,26.95,26.92,26.95,5000.0,26.92,26.95,26.92,26.95,5000.0
2012-01-09 12:35:00,26.95,26.96,26.95,26.96,4600.0,26.95,26.96,26.95,26.96,4600.0
2012-01-09 12:40:00,26.96,26.96,26.93,26.93,3400.0,26.96,26.96,26.93,26.93,3400.0
2012-01-09 12:45:00,26.93,26.94,26.91,26.94,3500.0,26.93,26.94,26.91,26.94,3500.0
2012-01-09 12:50:00,26.94,26.96,26.92,26.96,4800.0,26.94,26.96,26.92,26.96,4800.0
2012-01-09 12:55:00,26.96,27.0,26.96,26.99,4200.0,26.96,27.0,26.96,26.99,4200.0
2012-01-09 13:00:00,26.99,27.01,26.95,26.95,7700.0,26.99,27.01,26.95,26.95,7700.0
2012-01-09 13:05:00,26.95,27.0,26.95,27.0,3400.0,26.95,27.0,26.95,27.0,3400.0
2012-01-09 13:10:00,26.99,27.01,26.98,27.01,5700.0,26.99,27.01,26.98,27.01,5700.0
2012-01-09 13:15:00,27.01,27.04,27.0,27.04,9100.0,27.01,27.04,27.0,27.04,9100.0
2012-01-09 13:20:00,27.03,27.09,27.03,27.09,12000.0,27.03,27.09,27.03,27.09,12000.0
2012-01-09 13:25:00,27.08,27.09,27.05,27.08,10600.0,27.08,27.09,27.05,27.08,10600.0
2012-01-09 13:30:00,27.07,27.08,27.02,27.03,9800.0,27.07,27.08,27.02,27.03,9800.0
2012-01-09 13:35:00,27.04,27.04,26.99,26.99,14300.0,27.04,27.04,26.99,26.99,14300.0
2012-01-09 13:40:00,27.0,27.01,27.0,27.0,5000.0,27.0,27.01,27.0,27.0,5000.0
2012-01-09 13:45:00,27.01,27.05,27.01,27.04,6600.0,27.01,27.05,27.01,27.04,6600.0
2012-01-09 13:50:00,27.05,27.05,27.02,27.02,10800.0,27.05,27.05,27.02,27.02,10800.0
2012-01-09 13:55:00,27.02,27.04,27.02,27.03,4700.0,27.02,27.04,27.02,27.03,4700.0
2012-01-09 14:00:00,27.04,27.05,27.02,27.02,13000.0,27.04,27.05,27.02,27.02,13000.0
2012-01-09 14:05:00,27.02,27.04,27.01,27.04,8900.0,27.02,27.04,27.01,27.04,8900.0
2012-01-09 14:10:00,27.04,27.06,27.04,27.06,5400.0,27.04,27.06,27.04,27.06,5400.0
2012-01-09 14:15:00,27.06,27.07,27.05,27.06,6600.0,27.06,27.07,27.05,27.06,6600.0
2012-01-09 14:20:00,27.06,27.09,27.06,27.09,8700.0,27.06,27.09,27.06,27.09,8700.0
2012-01-09 14:25:00,27.09,27.11,27.09,27.1,6600.0,27.09,27.11,27.09,27.1,6600.0
2012-01-09 14:30:00,27.11,27.18,27.11,27.16,7400.0,27.11,27.18,27.11,27.16,7400.0
2012-01-09 14:35:00,27.16,27.19,27.16,27.18,8500.0,27.16,27.19,27.16,27.18,8500.0
2012-01-09 14:40:00,27.17,27.19,27.17,27.18,6100.0,27.17,27.19,27.17,27.18,6100.0
2012-01-09 14:45:00,27.19,27.2,27.15,27.16,11400.0,27.19,27.2,27.15,27.16,11400.0
2012-01-09 14:50:00,27.17,27.2,27.17,27.19,10800.0,27.17,27.2,27.17,27.19,10800.0
2012-01-09 14:55:00,27.18,27.19,27.17,27.18,8600.0,27.18,27.19,27.17,27.18,8600.0
2012-01-09 15:00:00,27.19,27.22,27.18,27.18,13700.0,27.19,27.22,27.18,27.18,13700.0
2012-01-09 15:05:00,27.18,27.2,27.17,27.2,8300.0,27.18,27.2,27.17,27.2,8300.0
2012-01-09 15:10:00,27.2,27.2,27.13,27.13,15500.0,27.2,27.2,27.13,27.13,15500.0
2012-01-09 15:15:00,27.13,27.14,27.1,27.1,13900.0,27.13,27.14,27.1,27.1,13900.0
2012-01-09 15:20:00,27.1,27.14,27.1,27.12,12500.0,27.1,27.14,27.1,27.12,12500.0
2012-01-09 15:25:00,27.13,27.13,27.1,27.13,10600.0,27.13,27.13,27.1,27.13,10600.0
2012-01-09 15:30:00,27.13,27.14,27.09,27.1,17700.0,27.13,27.14,27.09,27.1,17700.0
2012-01-09 15:35:00,27.1,27.13,27.1,27.12,12900.0,27.1,27.13,27.1,27.12,12900.0
2012-01-09 15:40:00,27.13,27.15,27.11,27.12,17500.0,27.13,27.15,27.11,27.12,17500.0
2012-01-09 15:45:00,27.12,27.13,27.08,27.08,17900.0,27.12,27.13,27.08,27.08,17900.0
2012-01-09 15:50:00,27.08,27.09,27.04,27.07,22500.0,27.08,27.09,27.04,27.07,22500.0
2012-01-09 15:55:00,27.07,27.08,27.02,27.04,37400.0,27.07,27.08,27.02,27.04,37400.0
2012-01-10 09:30:00,27.22,27.23,27.2,27.23,10500.0,27.22,27.23,27.2,27.23,10500.0
2012-01-10 09:35:00,27.3,27.31,27.22,27.3,3200.0,27.3,27.31,27.22,27.3,3200.0
2012-01-10 09:40:00,27.33,27.33,27.27,27.28,1900.0,27.33,27.33,27.27,27.28,1900.0
2012-01-10 09:45:00,27.29,27.3,27.26,27.3,1800.0,27.29,27.3,27.26,27.3,1800.0
2012-01-10 09:50:00,27.31,27.34,27.28,27.31,3800.0,27.31,27.34,27.28,27.31,3800.0
2012-01-10 09:55:00,27.29,27.32,27.28,27.29,4700.0,27.29,27.32,27.28,27.29,4700.0
2012-01-10 10:00:00,27.31,27.34,27.27,27.34,13600.0,27.31,27.34,27.27,27.34,13600.0
2012-01-10 10:05:00,27.36,27.36,27.3,27.31,5800.0,27.36,27.36,27.3,27.31,5800.0
2012-01-10 10:10:00,27.3,27.31,27.26,27.27,6900.0,27.3,27.31,27.26,27.27,6900.0
2012-01-10 10:15:00,27.28,27.3,27.26,27.27,6400.0,27.28,27.3,27.26,27.27,6400.0
2012-01-10 10:20:00,27.27,27.27,27.21,27.22,4700.0,27.27,27.27,27.21,27.22,4700.0
2012-01-10 10:25:00,27.23,27.31,27.23,27.28,25300.0,27.23,27.31,27.23,27.28,25300.0
2012-01-10 10:30:00,27.28,27.31,27.26,27.31,5700.0,27.28,27.31,27.26,27.31,5700.0
2012-01-10 10:35:00,27.31,27.35,27.31,27.31,3200.0,27.31,27.35,27.31,27.31,3200.0
2012-01-10 10:40:00,27.31,27.37,27.3,27.35,3800.0,27.31,27.37,27.3,27.35,3800.0
2012-01-10 10:45:00,27.36,27.36,27.36,27.36,1500.0,27.36,27.36,27.36,27.36,1500.0
2012-01-10 10:50:00,27.37,27.37,27.32,27.32,4900.0,27.37,27.37,27.32,27.32,4900.0
2012-01-10 10:55:00,27.32,27.38,27.31,27.38,1700.0,27.32,27.38,27.31,27.38,1700.0
2012-01-10 11:00:00,27.36,27.36,27.32,27.32,3500.0,27.36,27.36,27.32,27.32,3500.0
2012-01-10 11:05:00,27.32,27.4,27.31,27.4,3700.0,27.32,27.4,27.31,27.4,3700.0
2012-01-10 11:10:00,27.4,27.4,27.35,27.36,2300.0,27.4,27.4,27.35,27.36,2300.0
2012-01-10 11:15:00,27.37,27.4,27.37,27.4,1100.0,27.37,27.4,27.37,27.4,1100.0
2012-01-10 11:20:00,27.4,27.41,27.36,27.36,4200.0,27.4,27.41,27.36,27.36,4200.0
2012-01-10 11:25:00,27.35,27.4,27.35,27.4,2400.0,27.35,27.4,27.35,27.4,2400.0
2012-01-10 11:30:00,27.4,27.4,27.37,27.38,2200.0,27.4,27.4,27.37,27.38,2200.0
2012-01-10 11:35:00,27.4,27.4,27.35,27.35,2700.0,27.4,27.4,27.35,27.35,2700.0
2012-01-10 11:40:00,27.36,27.38,27.35,27.38,1500.0,27.36,27.38,27.35,27.38,1500.0
2012-01-10 11:45:00,27.38,27.38,27.37,27.38,1600.0,27.38,27.38,27.37,27.38,1600.0
2012-01-10 11:50:00,27.39,27.41,27.38,27.41,3400.0,27.39,27.41,27.38,27.41,3400.0
2012-01-10 11:55:00,27.41,27.41,27.36,27.36,4800.0,27.41,27.41,27.36,27.36,4800.0
2012-01-10 12:00:00,27.38,27.38,27.38,27.38,700.0,27.38,27.38,27.38,27.38,700.0
2012-01-10 12:05:00,27.38,27.41,27.38,27.41,2200.0,27.38,27.41,27.38,27.41,2200.0
2012-01-10 12:10:00,27.41,27.42,27.41,27.41,1800.0,27.41,27.42,27.41,27.41,1800.0
2012-01-10 12:15:00,27.41,27.41,27.38,27.38,3400.0,27.41,27.41,27.38,27.38,3400.0
2012-01-10 12:20:00,27.38,27.38,27.38,27.38,900.0,27.38,27.38,27.38,27.38,900.0
2012-01-10 12:25:00,27.38,27.38,27.29,27.32,7400.0,27.38,27.38,27.29,27.32,7400.0
2012-01-10 12:30:00,27.33,27.34,27.33,27.34,500.0,27.33,27.34,27.33,27.34,500.0
2012-01-10 12:35:00,27.35,27.36,27.34,27.36,4300.0,27.35,27.36,27.34,27.36,4300.0
2012-01-10 12:40:00,27.36,27.36,27.35,27.36,3400.0,27.36,27.36,27.35,27.36,3400.0
2012-01-10 12:45:00,27.36,27.36,27.33,27.33,1500.0,27.36,27.36,27.33,27.33,1500.0
2012-01-10 12:50:00,27.33,27.33,27.31,27.32,6100.0,27.33,27.33,27.31,27.32,6100.0
2012-01-10 12:55:00,27.33,27.36,27.33,27.36,1800.0,27.33,27.36,27.33,27.36,1800.0
2012-01-10 13:00:00,27.36,27.36,27.34,27.34,2700.0,27.36,27.36,27.34,27.34,2700.0
2012-01-10 13:05:00,27.33,27.35,27.32,27.33,4500.0,27.33,27.35,27.32,27.33,4500.0
2012-01-10 13:10:00,27.34,27.34,27.33,27.34,2100.0,27.34,27.34,27.33,27.34,2100.0
2012-01-10 13:15:00,27.33,27.34,27.32,27.34,5800.0,27.33,27.34,27.32,27.34,5800.0
2012-01-10 13:20:00,27.35,27.36,27.34,27.36,4300.0,27.35,27.36,27.34,27.36,4300.0
2012-01-10 13:25:00,27.36,27.36,27.34,27.36,2900.0,27.36,27.36,27.34,27.36,2900.0
2012-01-10 13:30:00,27.37,27.4,27.36,27.39,5700.0,27.37,27.4,27.36,27.39,5700.0
2012-01-10 13:35:00,27.4,27.41,27.39,27.39,4500.0,27.4,27.41,27.39,27.39,4500.0
2012-01-10 13:40:00,27.39,27.41,27.39,27.4,2900.0,27.39,27.41,27.39,27.4,2900.0
2012-01-10 13:45:00,27.4,27.41,27.37,27.37,4700.0,27.4,27.41,27.37,27.37,4700.0
2012-01-10 13:50:00,27.36,27.37,27.34,27.34,4200.0,27.36,27.37,27.34,27.34,4200.0
2012-01-10 13:55:00,27.34,27.36,27.31,27.31,10900.0,27.34,27.36,27.31,27.31,10900.0
2012-01-10 14:00:00,27.3,27.3,27.27,27.29,5800.0,27.3,27.3,27.27,27.29,5800.0
2012-01-10 14:05:00,27.29,27.29,27.27,27.27,4600.0,27.29,27.29,27.27,27.27,4600.0
2012-01-10 14:10:00,27.27,27.28,27.27,27.27,2300.0,27.27,27.28,27.27,27.27,2300.0
2012-01-10 14:15:00,27.27,27.27,27.26,27.26,3200.0,27.27,27.27,27.26,27.26,3200.0
2012-01-10 14:20:00,27.26,27.27,27.26,27.27,2200.0,27.26,27.27,27.26,27.27,2200.0
2012-01-10 14:25:00,27.26,27.26,27.26,27.26,1900.0,27.26,27.26,27.26,27.26,1900.0
2012-01-10 14:30:00,27.26,27.27,27.26,27.26,2100.0,27.26,27.27,27.26,27.26,2100.0
2012-01-10 14:35:00,27.26,27.28,27.26,27.28,4900.0,27.26,27.28,27.26,27.28,4900.0
2012-01-10 14:40:00,27.28,27.31,27.28,27.31,6800.0,27.28,27.31,27.28,27.31,6800.0
2012-01-10 14:45:00,27.3,27.34,27.3,27.34,6100.0,27.3,27.34,27.3,27.34,6100.0
2012-01-10 14:50:00,27.33,27.33,27.32,27.33,9000.0,27.33,27.33,27.32,27.33,9000.0
2012-01-10 14:55:00,27.32,27.32,27.3,27.3,3700.0,27.32,27.32,27.3,27.3,3700.0
2012-01-10 15:00:00,27.3,27.3,27.29,27.29,3900.0,27.3,27.3,27.29,27.29,3900.0
2012-01-10 15:05:00,27.3,27.3,27.29,27.29,7900.0,27.3,27.3,27.29,27.29,7900.0
2012-01-10 15:10:00,27.29,27.31,27.29,27.3,4700.0,27.29,27.31,27.29,27.3,4700.0
2012-01-10 15:15:00,27.3,27.34,27.3,27.34,10900.0,27.3,27.34,27.3,27.34,10900.0
2012-01-10 15:20:00,27.34,27.37,27.34,27.36,23700.0,27.34,27.37,27.34,27.36,23700.0
2012-01-10 15:25:00,27.36,27.4,27.36,27.39,22200.0,27.36,27.4,27.36,27.39,22200.0
2012-01-10 15:30:00,27.38,27.38,27.36,27.37,8800.0,27.38,27.38,27.36,27.37,8800.0
2012-01-10 15:35:00,27.37,27.37,27.33,27.33,12400.0,27.37,27.37,27.33,27.33,12400.0
2012-01-10 15:40:00,27.34,27.39,27.33,27.38,22700.0,27.34,27.39,27.33,27.38,22700.0
2012-01-10 15:45:00,27.39,27.41,27.39,27.41,24000.0,27.39,27.41,27.39,27.41,24000.0
2012-01-10 15:50:00,27.41,27.46,27.41,27.45,61300.0,27.41,27.46,27.41,27.45,61300.0
2012-01-10 15:55:00,27.45,27.48,27.44,27.47,85700.0,27.45,27.48,27.44,27.47,85700.0
2012-01-11 09:30:00,27.48,27.48,27.35,27.39,8000.0,27.48,27.48,27.35,27.39,8000.0
2012-01-11 09:35:00,27.41,27.47,27.39,27.44,4300.0,27.41,27.47,27.39,27.44,4300.0
2012-01-11 09:40:00,27.43,27.5,27.43,27.47,10100.0,27.43,27.5,27.43,27.47,10100.0
2012-01-11 09:45:00,27.47,27.5,27.47,27.49,5800.0,27.47,27.5,27.47,27.49,5800.0
2012-01-11 09:50:00,27.48,27.54,27.48,27.53,11000.0,27.48,27.54,27.48,27.53,11000.0
2012-01-11 09:55:00,27.53,27.54,27.51,27.51,8900.0,27.53,27.54,27.51,27.51,8900.0
2012-01-11 10:00:00,27.49,27.54,27.47,27.54,5400.0,27.49,27.54,27.47,27.54,5400.0
2012-01-11 10:05:00,27.54,27.55,27.54,27.54,3600.0,27.54,27.55,27.54,27.54,3600.0
2012-01-11 10:10:00,27.54,27.56,27.5,27.5,4100.0,27.54,27.56,27.5,27.5,4100.0
2012-01-11 10:15:00,27.51,27.55,27.51,27.54,2500.0,27.51,27.55,27.51,27.54,2500.0
2012-01-11 10:20:00,27.55,27.59,27.55,27.59,8600.0,27.55,27.59,27.55,27.59,8600.0
2012-01-11 10:25:00,27.58,27.59,27.57,27.58,6600.0,27.58,27.59,27.57,27.58,6600.0
2012-01-11 10:30:00,27.58,27.59,27.56,27.59,4100.0,27.58,27.59,27.56,27.59,4100.0
2012-01-11 10:35:00,27.59,27.63,27.58,27.63,5500.0,27.59,27.63,27.58,27.63,5500.0
2012-01-11 10:40:00,27.62,27.63,27.59,27.61,5700.0,27.62,27.63,27.59,27.61,5700.0
2012-01-11 10:45:00,27.6,27.64,27.6,27.6,5400.0,27.6,27.64,27.6,27.6,5400.0
2012-01-11 10:50:00,27.6,27.63,27.6,27.6,4800.0,27.6,27.63,27.6,27.6,4800.0
2012-01-11 10:55:00,27.59,27.59,27.55,27.57,5100.0,27.59,27.59,27.55,27.57,5100.0
2012-01-11 11:00:00,27.57,27.62,27.56,27.62,5600.0,27.57,27.62,27.56,27.62,5600.0
2012-01-11 11:05:00,27.61,27.62,27.58,27.59,7900.0,27.61,27.62,27.58,27.59,7900.0
2012-01-11 11:10:00,27.58,27.6,27.57,27.57,3900.0,27.58,27.6,27.57,27.57,3900.0
2012-01-11 11:15:00,27.58,27.64,27.58,27.64,10200.0,27.58,27.64,27.58,27.64,10200.0
2012-01-11 11:20:00,27.64,27.66,27.63,27.65,5300.0,27.64,27.66,27.63,27.65,5300.0
2012-01-11 11:25:00,27.65,27.66,27.61,27.61,5500.0,27.65,27.66,27.61,27.61,5500.0
2012-01-11 11:30:00,27.62,27.64,27.62,27.64,3800.0,27.62,27.64,27.62,27.64,3800.0
2012-01-11 11:35:00,27.65,27.66,27.64,27.64,2900.0,27.65,27.66,27.64,27.64,2900.0
2012-01-11 11:40:00,27.65,27.66,27.64,27.64,4200.0,27.65,27.66,27.64,27.64,4200.0
2012-01-11 11:45:00,27.64,27.69,27.64,27.69,9500.0,27.64,27.69,27.64,27.69,9500.0
2012-01-11 11:50:00,27.69,27.69,27.66,27.66,3100.0,27.69,27.69,27.66,27.66,3100.0
2012-01-11 11:55:00,27.66,27.67,27.66,27.67,1800.0,27.66,27.67,27.66,27.67,1800.0
2012-01-11 12:00:00,27.67,27.68,27.63,27.64,5400.0,27.67,27.68,27.63,27.64,5400.0
2012-01-11 12:05:00,27.64,27.64,27.61,27.62,5400.0,27.64,27.64,27.61,27.62,5400.0
2012-01-11 12:10:00,27.63,27.65,27.63,27.65,2100.0,27.63,27.65,27.63,27.65,2100.0
2012-01-11 12:15:00,27.65,27.69,27.65,27.69,4700.0,27.65,27.69,27.65,27.69,4700.0
2012-01-11 12:20:00,27.69,27.69,27.69,27.69,3200.0,27.69,27.69,27.69,27.69,3200.0
2012-01-11 12:25:00,27.67,27.67,27.65,27.65,2400.0,27.67,27.67,27.65,27.65,2400.0
2012-01-11 12:30:00,27.65,27.66,27.65,27.66,3200.0,27.65,27.66,27.65,27.66,3200.0
2012-01-11 12:35:00,27.66,27.66,27.64,27.64,1900.0,27.66,27.66,27.64,27.64,1900.0
2012-01-11 12:40:00,27.64,27.65,27.62,27.62,3000.0,27.64,27.65,27.62,27.62,3000.0
2012-01-11 12:45:00,27.62,27.63,27.61,27.62,4600.0,27.62,27.63,27.61,27.62,4600.0
2012-01-11 12:50:00,27.62,27.63,27.62,27.63,1700.0,27.62,27.63,27.62,27.63,1700.0
2012-01-11 12:55:00,27.63,27.65,27.63,27.65,1400.0,27.63,27.65,27.63,27.65,1400.0
2012-01-11 13:00:00,27.66,27.66,27.63,27.63,5600.0,27.66,27.66,27.63,27.63,5600.0
2012-01-11 13:05:00,27.63,27.66,27.62,27.66,3800.0,27.63,27.66,27.62,27.66,3800.0
2012-01-11 13:10:00,27.66,27.67,27.65,27.66,4400.0,27.66,27.67,27.65,27.66,4400.0
2012-01-11 13:15:00,27.67,27.68,27.64,27.64,3100.0,27.67,27.68,27.64,27.64,3100.0
2012-01-11 13:20:00,27.64,27.64,27.62,27.62,2700.0,27.64,27.64,27.62,27.62,2700.0
2012-01-11 13:25:00,27.62,27.64,27.62,27.64,1700.0,27.62,27.64,27.62,27.64,1700.0
2012-01-11 13:30:00,27.65,27.66,27.65,27.66,2300.0,27.65,27.66,27.65,27.66,2300.0
2012-01-11 13:35:00,27.66,27.7,27.66,27.69,6700.0,27.66,27.7,27.66,27.69,6700.0
2012-01-11 13:40:00,27.69,27.69,27.68,27.68,3000.0,27.69,27.69,27.68,27.68,3000.0
2012-01-11 13:45:00,27.69,27.69,27.68,27.68,1000.0,27.69,27.69,27.68,27.68,1000.0
2012-01-11 13:50:00,27.69,27.69,27.67,27.68,4500.0,27.69,27.69,27.67,27.68,4500.0
2012-01-11 13:55:00,27.69,27.69,27.66,27.66,4900.0,27.69,27.69,27.66,27.66,4900.0
2012-01-11 14:00:00,27.66,27.68,27.66,27.68,2500.0,27.66,27.68,27.66,27.68,2500.0
2012-01-11 14:05:00,27.68,27.69,27.68,27.68,3900.0,27.68,27.69,27.68,27.68,3900.0
2012-01-11 14:10:00,27.68,27.7,27.68,27.69,3400.0,27.68,27.7,27.68,27.69,3400.0
2012-01-11 14:15:00,27.69,27.7,27.69,27.69,1100.0,27.69,27.7,27.69,27.69,1100.0
2012-01-11 14:20:00,27.69,27.69,27.66,27.66,3900.0,27.69,27.69,27.66,27.66,3900.0
2012-01-11 14:25:00,27.67,27.68,27.67,27.68,3100.0,27.67,27.68,27.67,27.68,3100.0
2012-01-11 14:30:00,27.68,27.69,27.67,27.67,6000.0,27.68,27.69,27.67,27.67,6000.0
2012-01-11 14:35:00,27.68,27.68,27.67,27.67,1000.0,27.68,27.68,27.67,27.67,1000.0
2012-01-11 14:40:00,27.67,27.68,27.67,27.68,3600.0,27.67,27.68,27.67,27.68,3600.0
2012-01-11 14:45:00,27.68,27.68,27.65,27.66,5600.0,27.68,27.68,27.65,27.66,5600.0
2012-01-11 14:50:00,27.67,27.67,27.65,27.66,8600.0,27.67,27.67,27.65,27.66,8600.0
2012-01-11 14:55:00,27.67,27.69,27.67,27.69,5200.0,27.67,27.69,27.67,27.69,5200.0
2012-01-11 15:00:00,27.69,27.69,27.68,27.69,3000.0,27.69,27.69,27.68,27.69,3000.0
2012-01-11 15:05:00,27.69,27.69,27.68,27.69,3500.0,27.69,27.69,27.68,27.69,3500.0
2012-01-11 15:10:00,27.7,27.7,27.69,27.7,4500.0,27.7,27.7,27.69,27.7,4500.0
2012-01-11 15:15:00,27.7,27.7,27.67,27.68,5900.0,27.7,27.7,27.67,27.68,5900.0
2012-01-11 15:20:00,27.68,27.69,27.68,27.69,3800.0,27.68,27.69,27.68,27.69,3800.0
2012-01-11 15:25:00,27.7,27.73,27.69,27.72,11300.0,27.7,27.73,27.69,27.72,11300.0
2012-01-11 15:30:00,27.72,27.74,27.72,27.73,8100.0,27.72,27.74,27.72,27.73,8100.0
2012-01-11 15:35:00,27.73,27.75,27.73,27.73,7100.0,27.73,27.75,27.73,27.73,7100.0
2012-01-11 15:40:00,27.74,27.74,27.73,27.73,6700.0,27.74,27.74,27.73,27.73,6700.0
2012-01-11 15:45:00,27.74,27.74,27.69,27.69,17300.0,27.74,27.74,27.69,27.69,17300.0
2012-01-11 15:50:00,27.7,27.74,27.69,27.73,13200.0,27.7,27.74,27.69,27.73,13200.0
2012-01-11 15:55:00,27.74,27.74,27.67,27.69,33000.0,27.74,27.74,27.67,27.69,33000.0
2012-01-12 09:30:00,27.71,27.73,27.58,27.72,10800.0,27.71,27.73,27.58,27.72,10800.0
2012-01-12 09:35:00,27.72,27.74,27.64,27.67,5700.0,27.72,27.74,27.64,27.67,5700.0
2012-01-12 09:40:00,27.64,27.7,27.64,27.68,26300.0,27.64,27.7,27.64,27.68,26300.0
2012-01-12 09:45:00,27.69,27.71,27.6,27.63,32400.0,27.69,27.71,27.6,27.63,32400.0
2012-01-12 09:50:00,27.62,27.75,27.62,27.71,9500.0,27.62,27.75,27.62,27.71,9500.0
2012-01-12 09:55:00,27.72,27.77,27.72,27.76,8600.0,27.72,27.77,27.72,27.76,8600.0
2012-01-12 10:00:00,27.75,27.76,27.71,27.73,8200.0,27.75,27.76,27.71,27.73,8200.0
2012-01-12 10:05:00,27.73,27.75,27.62,27.62,9000.0,27.73,27.75,27.62,27.62,9000.0
2012-01-12 10:10:00,27.63,27.64,27.57,27.58,6400.0,27.63,27.64,27.57,27.58,6400.0
2012-01-12 10:15:00,27.58,27.62,27.58,27.59,6000.0,27.58,27.62,27.58,27.59,6000.0
2012-01-12 10:20:00,27.6,27.63,27.58,27.58,5200.0,27.6,27.63,27.58,27.58,5200.0
2012-01-12 10:25:00,27.58,27.61,27.53,27.61,11000.0,27.58,27.61,27.53,27.61,11000.0
2012-01-12 10:30:00,27.61,27.63,27.58,27.63,6200.0,27.61,27.63,27.58,27.63,6200.0
2012-01-12 10:35:00,27.63,27.64,27.62,27.62,4300.0,27.63,27.64,27.62,27.62,4300.0
2012-01-12 10:40:00,27.62,27.63,27.56,27.59,18800.0,27.62,27.63,27.56,27.59,18800.0
2012-01-12 10:45:00,27.59,27.66,27.59,27.66,7200.0,27.59,27.66,27.59,27.66,7200.0
2012-01-12 10:50:00,27.65,27.71,27.65,27.7,7600.0,27.65,27.71,27.65,27.7,7600.0
2012-01-12 10:55:00,27.72,27.73,27.7,27.71,7500.0,27.72,27.73,27.7,27.71,7500.0
2012-01-12 11:00:00,27.71,27.79,27.71,27.78,7400.0,27.71,27.79,27.71,27.78,7400.0
2012-01-12 11:05:00,27.79,27.86,27.79,27.86,16500.0,27.79,27.86,27.79,27.86,16500.0
2012-01-12 11:10:00,27.86,27.9,27.85,27.86,19600.0,27.86,27.9,27.85,27.86,19600.0
2012-01-12 11:15:00,27.87,27.93,27.86,27.93,11300.0,27.87,27.93,27.86,27.93,11300.0
2012-01-12 11:20:00,27.92,27.94,27.92,27.94,9400.0,27.92,27.94,27.92,27.94,9400.0
2012-01-12 11:25:00,27.94,27.96,27.93,27.96,8200.0,27.94,27.96,27.93,27.96,8200.0
2012-01-12 11:30:00,27.95,27.95,27.85,27.86,19500.0,27.95,27.95,27.85,27.86,19500.0
2012-01-12 11:35:00,27.86,27.88,27.84,27.88,9000.0,27.86,27.88,27.84,27.88,9000.0
2012-01-12 11:40:00,27.88,27.9,27.87,27.87,6400.0,27.88,27.9,27.87,27.87,6400.0
2012-01-12 11:45:00,27.87,27.9,27.87,27.9,5900.0,27.87,27.9,27.87,27.9,5900.0
2012-01-12 11:50:00,27.9,27.9,27.86,27.87,8400.0,27.9,27.9,27.86,27.87,8400.0
2012-01-12 11:55:00,27.87,27.9,27.87,27.89,5200.0,27.87,27.9,27.87,27.89,5200.0
2012-01-12 12:00:00,27.89,27.89,27.85,27.85,5900.0,27.89,27.89,27.85,27.85,5900.0
2012-01-12 12:05:00,27.85,27.88,27.85,27.88,5100.0,27.85,27.88,27.85,27.88,5100.0
2012-01-12 12:10:00,27.88,27.88,27.87,27.88,7200.0,27.88,27.88,27.87,27.88,7200.0
2012-01-12 12:15:00,27.87,27.87,27.85,27.87,3100.0,27.87,27.87,27.85,27.87,3100.0
2012-01-12 12:20:00,27.87,27.89,27.82,27.83,9600.0,27.87,27.89,27.82,27.83,9600.0
2012-01-12 12:25:00,27.83,27.84,27.82,27.83,7100.0,27.83,27.84,27.82,27.83,7100.0
2012-01-12 12:30:00,27.83,27.84,27.82,27.83,6500.0,27.83,27.84,27.82,27.83,6500.0
2012-01-12 12:35:00,27.82,27.83,27.81,27.81,5200.0,27.82,27.83,27.81,27.81,5200.0
2012-01-12 12:40:00,27.81,27.84,27.8,27.83,7100.0,27.81,27.84,27.8,27.83,7100.0
2012-01-12 12:45:00,27.82,27.83,27.82,27.83,3400.0,27.82,27.83,27.82,27.83,3400.0
2012-01-12 12:50:00,27.83,27.84,27.82,27.83,6100.0,27.83,27.84,27.82,27.83,6100.0
2012-01-12 12:55:00,27.83,27.83,27.82,27.82,3400.0,27.83,27.83,27.82,27.82,3400.0
2012-01-12 13:00:00,27.82,27.84,27.81,27.83,7500.0,27.82,27.84,27.81,27.83,7500.0
2012-01-12 13:05:00,27.82,27.83,27.82,27.83,4900.0,27.82,27.83,27.82,27.83,4900.0
2012-01-12 13:10:00,27.83,27.83,27.79,27.8,5600.0,27.83,27.83,27.79,27.8,5600.0
2012-01-12 13:15:00,27.81,27.83,27.81,27.82,4600.0,27.81,27.83,27.81,27.82,4600.0
2012-01-12 13:20:00,27.82,27.83,27.82,27.83,1100.0,27.82,27.83,27.82,27.83,1100.0
2012-01-12 13:25:00,27.83,27.84,27.82,27.83,4700.0,27.83,27.84,27.82,27.83,4700.0
2012-01-12 13:30:00,27.83,27.83,27.81,27.82,2600.0,27.83,27.83,27.81,27.82,2600.0
2012-01-12 13:35:00,27.82,27.82,27.77,27.77,4100.0,27.82,27.82,27.77,27.77,4100.0
2012-01-12 13:40:00,27.77,27.8,27.77,27.77,5800.0,27.77,27.8,27.77,27.77,5800.0
2012-01-12 13:45:00,27.78,27.79,27.76,27.77,7300.0,27.78,27.79,27.76,27.77,7300.0
2012-01-12 13:50:00,27.78,27.78,27.77,27.78,4400.0,27.78,27.78,27.77,27.78,4400.0
2012-01-12 13:55:00,27.79,27.84,27.79,27.83,3300.0,27.79,27.84,27.79,27.83,3300.0
2012-01-12 14:00:00,27.82,27.83,27.81,27.81,3900.0,27.82,27.83,27.81,27.81,3900.0
2012-01-12 14:05:00,27.81,27.82,27.8,27.8,6500.0,27.81,27.82,27.8,27.8,6500.0
2012-01-12 14:10:00,27.81,27.82,27.81,27.81,3000.0,27.81,27.82,27.81,27.81,3000.0
2012-01-12 14:15:00,27.82,27.82,27.8,27.81,3700.0,27.82,27.82,27.8,27.81,3700.0
2012-01-12 14:20:00,27.81,27.83,27.81,27.81,3900.0,27.81,27.83,27.81,27.81,3900.0
2012-01-12 14:25:00,27.81,27.82,27.81,27.81,1800.0,27.81,27.82,27.81,27.81,1800.0
2012-01-12 14:30:00,27.81,27.82,27.8,27.82,4600.0,27.81,27.82,27.8,27.82,4600.0
2012-01-12 14:35:00,27.82,27.84,27.81,27.81,8200.0,27.82,27.84,27.81,27.81,8200.0
2012-01-12 14:40:00,27.81,27.82,27.81,27.81,2500.0,27.81,27.82,27.81,27.81,2500.0
2012-01-12 14:45:00,27.82,27.82,27.79,27.79,6300.0,27.82,27.82,27.79,27.79,6300.0
2012-01-12 14:50:00,27.79,27.8,27.79,27.79,2000.0,27.79,27.8,27.79,27.79,2000.0
2012-01-12 14:55:00,27.79,27.81,27.79,27.81,3500.0,27.79,27.81,27.79,27.81,3500.0
2012-01-12 15:00:00,27.8,27.8,27.76,27.76,9600.0,27.8,27.8,27.76,27.76,9600.0
2012-01-12 15:05:00,27.77,27.8,27.76,27.79,5700.0,27.77,27.8,27.76,27.79,5700.0
2012-01-12 15:10:00,27.79,27.79,27.78,27.78,1200.0,27.79,27.79,27.78,27.78,1200.0
2012-01-12 15:15:00,27.78,27.82,27.78,27.81,8500.0,27.78,27.82,27.78,27.81,8500.0
2012-01-12 15:20:00,27.8,27.83,27.78,27.83,6900.0,27.8,27.83,27.78,27.83,6900.0
2012-01-12 15:25:00,27.83,27.83,27.8,27.81,4400.0,27.83,27.83,27.8,27.81,4400.0
2012-01-12 15:30:00,27.8,27.82,27.8,27.81,6900.0,27.8,27.82,27.8,27.81,6900.0
2012-01-12 15:35:00,27.82,27.83,27.81,27.83,6900.0,27.82,27.83,27.81,27.83,6900.0
2012-01-12 15:40:00,27.82,27.83,27.82,27.82,3600.0,27.82,27.83,27.82,27.82,3600.0
2012-01-12 15:45:00,27.83,27.83,27.78,27.8,16900.0,27.83,27.83,27.78,27.8,16900.0
2012-01-12 15:50:00,27.8,27.81,27.78,27.78,15900.0,27.8,27.81,27.78,27.78,15900.0
2012-01-12 15:55:00,27.78,27.81,27.75,27.8,27700.0,27.78,27.81,27.75,27.8,27700.0
2012-01-13 09:30:00,27.67,27.67,27.57,27.66,4100.0,27.67,27.67,27.57,27.66,4100.0
2012-01-13 09:35:00,27.66,27.68,27.62,27.67,3500.0,27.66,27.68,27.62,27.67,3500.0
2012-01-13 09:40:00,27.67,27.67,27.57,27.62,4500.0,27.67,27.67,27.57,27.62,4500.0
2012-01-13 09:45:00,27.62,27.7,27.62,27.69,6500.0,27.62,27.7,27.62,27.69,6500.0
2012-01-13 09:50:00,27.69,27.73,27.62,27.71,7100.0,27.69,27.73,27.62,27.71,7100.0
2012-01-13 09:55:00,27.71,27.71,27.61,27.67,3200.0,27.71,27.71,27.61,27.67,3200.0
2012-01-13 10:00:00,27.67,27.75,27.67,27.72,6300.0,27.67,27.75,27.67,27.72,6300.0
2012-01-13 10:05:00,27.72,27.72,27.64,27.64,7600.0,27.72,27.72,27.64,27.64,7600.0
2012-01-13 10:10:00,27.64,27.65,27.55,27.55,10000.0,27.64,27.65,27.55,27.55,10000.0
2012-01-13 10:15:00,27.55,27.56,27.46,27.46,13000.0,27.55,27.56,27.46,27.46,13000.0
2012-01-13 10:20:00,27.47,27.51,27.43,27.48,9000.0,27.47,27.51,27.43,27.48,9000.0
2012-01-13 10:25:00,27.49,27.56,27.48,27.54,9700.0,27.49,27.56,27.48,27.54,9700.0
2012-01-13 10:30:00,27.53,27.57,27.53,27.57,4400.0,27.53,27.57,27.53,27.57,4400.0
2012-01-13 10:35:00,27.57,27.6,27.56,27.57,5200.0,27.57,27.6,27.56,27.57,5200.0
2012-01-13 10:40:00,27.56,27.57,27.53,27.55,19300.0,27.56,27.57,27.53,27.55,19300.0
2012-01-13 10:45:00,27.55,27.63,27.55,27.61,8700.0,27.55,27.63,27.55,27.61,8700.0
2012-01-13 10:50:00,27.61,27.65,27.61,27.65,2700.0,27.61,27.65,27.61,27.65,2700.0
2012-01-13 10:55:00,27.65,27.74,27.65,27.73,10800.0,27.65,27.74,27.65,27.73,10800.0
2012-01-13 11:00:00,27.74,27.74,27.7,27.7,4500.0,27.74,27.74,27.7,27.7,4500.0
2012-01-13 11:05:00,27.7,27.78,27.7,27.77,8200.0,27.7,27.78,27.7,27.77,8200.0
2012-01-13 11:10:00,27.77,27.8,27.77,27.78,7600.0,27.77,27.8,27.77,27.78,7600.0
2012-01-13 11:15:00,27.79,27.8,27.78,27.8,6100.0,27.79,27.8,27.78,27.8,6100.0
2012-01-13 11:20:00,27.8,27.83,27.78,27.82,9300.0,27.8,27.83,27.78,27.82,9300.0
2012-01-13 11:25:00,27.84,27.86,27.81,27.86,5600.0,27.84,27.86,27.81,27.86,5600.0
2012-01-13 11:30:00,27.87,27.89,27.87,27.88,10900.0,27.87,27.89,27.87,27.88,10900.0
2012-01-13 11:35:00,27.87,27.88,27.83,27.84,6200.0,27.87,27.88,27.83,27.84,6200.0
2012-01-13 11:40:00,27.84,27.84,27.83,27.84,1700.0,27.84,27.84,27.83,27.84,1700.0
2012-01-13 11:45:00,27.83,27.86,27.83,27.86,6700.0,27.83,27.86,27.83,27.86,6700.0
2012-01-13 11:50:00,27.85,27.88,27.85,27.86,3300.0,27.85,27.88,27.85,27.86,3300.0
2012-01-13 11:55:00,27.86,27.87,27.83,27.84,8200.0,27.86,27.87,27.83,27.84,8200.0
2012-01-13 12:00:00,27.84,27.85,27.78,27.78,7000.0,27.84,27.85,27.78,27.78,7000.0
2012-01-13 12:05:00,27.78,27.78,27.75,27.77,9600.0,27.78,27.78,27.75,27.77,9600.0
2012-01-13 12:10:00,27.78,27.8,27.78,27.78,6100.0,27.78,27.8,27.78,27.78,6100.0
2012-01-13 12:15:00,27.78,27.81,27.77,27.81,4300.0,27.78,27.81,27.77,27.81,4300.0
2012-01-13 12:20:00,27.82,27.84,27.82,27.84,2000.0,27.82,27.84,27.82,27.84,2000.0
2012-01-13 12:25:00,27.84,27.85,27.79,27.81,7500.0,27.84,27.85,27.79,27.81,7500.0
2012-01-13 12:30:00,27.81,27.82,27.78,27.79,4400.0,27.81,27.82,27.78,27.79,4400.0
2012-01-13 12:35:00,27.78,27.79,27.77,27.77,3300.0,27.78,27.79,27.77,27.77,3300.0
2012-01-13 12:40:00,27.78,27.82,27.75,27.77,8600.0,27.78,27.82,27.75,27.77,8600.0
2012-01-13 12:45:00,27.77,27.81,27.77,27.8,6600.0,27.77,27.81,27.77,27.8,6600.0
2012-01-13 12:50:00,27.81,27.84,27.81,27.84,2800.0,27.81,27.84,27.81,27.84,2800.0
2012-01-13 12:55:00,27.84,27.86,27.84,27.84,8000.0,27.84,27.86,27.84,27.84,8000.0
2012-01-13 13:00:00,27.83,27.83,27.76,27.76,5100.0,27.83,27.83,27.76,27.76,5100.0
2012-01-13 13:05:00,27.75,27.76,27.75,27.76,3700.0,27.75,27.76,27.75,27.76,3700.0
2012-01-13 13:10:00,27.75,27.8,27.75,27.77,12700.0,27.75,27.8,27.75,27.77,12700.0
2012-01-13 13:15:00,27.77,27.77,27.75,27.77,3700.0,27.77,27.77,27.75,27.77,3700.0
2012-01-13 13:20:00,27.77,27.78,27.75,27.78,4400.0,27.77,27.78,27.75,27.78,4400.0
2012-01-13 13:25:00,27.77,27.79,27.77,27.79,3700.0,27.77,27.79,27.77,27.79,3700.0
2012-01-13 13:30:00,27.78,27.79,27.75,27.77,6000.0,27.78,27.79,27.75,27.77,6000.0
2012-01-13 13:35:00,27.77,27.79,27.76,27.77,3500.0,27.77,27.79,27.76,27.77,3500.0
2012-01-13 13:40:00,27.77,27.78,27.76,27.78,7200.0,27.77,27.78,27.76,27.78,7200.0
2012-01-13 13:45:00,27.78,27.82,27.78,27.82,6000.0,27.78,27.82,27.78,27.82,6000.0
2012-01-13 13:50:00,27.83,27.86,27.82,27.85,8300.0,27.83,27.86,27.82,27.85,8300.0
2012-01-13 13:55:00,27.84,27.85,27.82,27.85,5700.0,27.84,27.85,27.82,27.85,5700.0
2012-01-13 14:00:00,27.85,27.85,27.81,27.82,4600.0,27.85,27.85,27.81,27.82,4600.0
2012-01-13 14:05:00,27.82,27.83,27.81,27.82,4400.0,27.82,27.83,27.81,27.82,4400.0
2012-01-13 14:10:00,27.81,27.83,27.81,27.83,2800.0,27.81,27.83,27.81,27.83,2800.0
2012-01-13 14:15:00,27.82,27.83,27.81,27.82,4300.0,27.82,27.83,27.81,27.82,4300.0
2012-01-13 14:20:00,27.82,27.84,27.81,27.82,9600.0,27.82,27.84,27.81,27.82,9600.0
2012-01-13 14:25:00,27.83,27.86,27.82,27.85,4500.0,27.83,27.86,27.82,27.85,4500.0
2012-01-13 14:30:00,27.84,27.85,27.83,27.85,5200.0,27.84,27.85,27.83,27.85,5200.0
2012-01-13 14:35:00,27.85,27.87,27.83,27.83,13600.0,27.85,27.87,27.83,27.83,13600.0
2012-01-13 14:40:00,27.83,27.83,27.79,27.8,4100.0,27.83,27.83,27.79,27.8,4100.0
2012-01-13 14:45:00,27.81,27.83,27.81,27.82,5000.0,27.81,27.83,27.81,27.82,5000.0
2012-01-13 14:50:00,27.81,27.82,27.8,27.8,12700.0,27.81,27.82,27.8,27.8,12700.0
2012-01-13 14:55:00,27.81,27.84,27.8,27.83,5500.0,27.81,27.84,27.8,27.83,5500.0
2012-01-13 15:00:00,27.83,27.84,27.81,27.83,10300.0,27.83,27.84,27.81,27.83,10300.0
2012-01-13 15:05:00,27.83,27.86,27.83,27.86,9900.0,27.83,27.86,27.83,27.86,9900.0
2012-01-13 15:10:00,27.87,27.87,27.86,27.86,3900.0,27.87,27.87,27.86,27.86,3900.0
2012-01-13 15:15:00,27.86,27.87,27.85,27.86,4600.0,27.86,27.87,27.85,27.86,4600.0
2012-01-13 15:20:00,27.86,27.86,27.81,27.83,14000.0,27.86,27.86,27.81,27.83,14000.0
2012-01-13 15:25:00,27.84,27.87,27.83,27.86,7800.0,27.84,27.87,27.83,27.86,7800.0
2012-01-13 15:30:00,27.86,27.87,27.86,27.87,6300.0,27.86,27.87,27.86,27.87,6300.0
2012-01-13 15:35:00,27.87,27.87,27.84,27.84,18500.0,27.87,27.87,27.84,27.84,18500.0
2012-01-13 15:40:00,27.83,27.85,27.82,27.82,13800.0,27.83,27.85,27.82,27.82,13800.0
2012-01-13 15:45:00,27.83,27.86,27.8,27.83,33000.0,27.83,27.86,27.8,27.83,33000.0
2012-01-13 15:50:00,27.83,27.84,27.81,27.82,10900.0,27.83,27.84,27.81,27.82,10900.0
2012-01-13 15:55:00,27.82,27.84,27.81,27.82,40300.0,27.82,27.84,27.81,27.82,40300.0
2012-01-17 09:30:00,27.95,28.0,27.91,27.98,8200.0,27.95,28.0,27.91,27.98,8200.0
2012-01-17 09:35:00,27.98,28.0,27.97,27.99,8900.0,27.98,28.0,27.97,27.99,8900.0
2012-01-17 09:40:00,27.99,28.08,27.98,28.06,45600.0,27.99,28.08,27.98,28.06,45600.0
2012-01-17 09:45:00,28.05,28.09,28.04,28.09,11300.0,28.05,28.09,28.04,28.09,11300.0
2012-01-17 09:50:00,28.09,28.1,28.08,28.09,8200.0,28.09,28.1,28.08,28.09,8200.0
2012-01-17 09:55:00,28.09,28.09,28.02,28.04,6200.0,28.09,28.09,28.02,28.04,6200.0
2012-01-17 10:00:00,28.05,28.14,28.04,28.13,19300.0,28.05,28.14,28.04,28.13,19300.0
2012-01-17 10:05:00,28.14,28.16,28.13,28.16,10500.0,28.14,28.16,28.13,28.16,10500.0
2012-01-17 10:10:00,28.15,28.18,28.1,28.17,10300.0,28.15,28.18,28.1,28.17,10300.0
2012-01-17 10:15:00,28.17,28.18,28.12,28.17,8300.0,28.17,28.18,28.12,28.17,8300.0
2012-01-17 10:20:00,28.16,28.2,28.12,28.2,19400.0,28.16,28.2,28.12,28.2,19400.0
2012-01-17 10:25:00,28.2,28.22,28.17,28.17,7000.0,28.2,28.22,28.17,28.17,7000.0
2012-01-17 10:30:00,28.16,28.17,28.12,28.17,8900.0,28.16,28.17,28.12,28.17,8900.0
2012-01-17 10:35:00,28.17,28.17,28.13,28.13,8700.0,28.17,28.17,28.13,28.13,8700.0
2012-01-17 10:40:00,28.12,28.14,28.11,28.12,3900.0,28.12,28.14,28.11,28.12,3900.0
2012-01-17 10:45:00,28.12,28.12,28.06,28.06,3800.0,28.12,28.12,28.06,28.06,3800.0
2012-01-17 10:50:00,28.05,28.09,28.02,28.02,10200.0,28.05,28.09,28.02,28.02,10200.0
2012-01-17 10:55:00,28.02,28.08,28.02,28.07,12100.0,28.02,28.08,28.02,28.07,12100.0
2012-01-17 11:00:00,28.08,28.11,28.08,28.1,10700.0,28.08,28.11,28.08,28.1,10700.0
2012-01-17 11:05:00,28.11,28.16,28.1,28.15,4900.0,28.11,28.16,28.1,28.15,4900.0
2012-01-17 11:10:00,28.16,28.17,28.15,28.16,8100.0,28.16,28.17,28.15,28.16,8100.0
2012-01-17 11:15:00,28.16,28.18,28.16,28.17,9200.0,28.16,28.18,28.16,28.17,9200.0
2012-01-17 11:20:00,28.17,28.17,28.16,28.16,4900.0,28.17,28.17,28.16,28.16,4900.0
2012-01-17 11:25:00,28.16,28.17,28.16,28.17,2200.0,28.16,28.17,28.16,28.17,2200.0
2012-01-17 11:30:00,28.18,28.2,28.18,28.2,7700.0,28.18,28.2,28.18,28.2,7700.0
2012-01-17 11:35:00,28.2,28.23,28.2,28.22,5400.0,28.2,28.23,28.2,28.22,5400.0
2012-01-17 11:40:00,28.22,28.23,28.22,28.23,1600.0,28.22,28.23,28.22,28.23,1600.0
2012-01-17 11:45:00,28.24,28.25,28.21,28.23,8400.0,28.24,28.25,28.21,28.23,8400.0
2012-01-17 11:50:00,28.22,28.23,28.22,28.23,800.0,28.22,28.23,28.22,28.23,800.0
2012-01-17 11:55:00,28.23,28.23,28.22,28.23,5400.0,28.23,28.23,28.22,28.23,5400.0
2012-01-17 12:00:00,28.23,28.24,28.23,28.23,3200.0,28.23,28.24,28.23,28.23,3200.0
2012-01-17 12:05:00,28.22,28.24,28.22,28.23,5500.0,28.22,28.24,28.22,28.23,5500.0
2012-01-17 12:10:00,28.24,28.25,28.23,28.23,6300.0,28.24,28.25,28.23,28.23,6300.0
2012-01-17 12:15:00,28.24,28.24,28.23,28.23,2400.0,28.24,28.24,28.23,28.23,2400.0
2012-01-17 12:20:00,28.23,28.23,28.21,28.22,2500.0,28.23,28.23,28.21,28.22,2500.0
2012-01-17 12:25:00,28.22,28.23,28.21,28.22,1300.0,28.22,28.23,28.21,28.22,1300.0
2012-01-17 12:30:00,28.22,28.23,28.2,28.21,4300.0,28.22,28.23,28.2,28.21,4300.0
2012-01-17 12:35:00,28.22,28.22,28.16,28.16,9300.0,28.22,28.22,28.16,28.16,9300.0
2012-01-17 12:40:00,28.16,28.18,28.16,28.18,3900.0,28.16,28.18,28.16,28.18,3900.0
2012-01-17 12:45:00,28.18,28.2,28.17,28.2,5100.0,28.18,28.2,28.17,28.2,5100.0
2012-01-17 12:50:00,28.19,28.19,28.18,28.19,3800.0,28.19,28.19,28.18,28.19,3800.0
2012-01-17 12:55:00,28.19,28.21,28.15,28.18,24500.0,28.19,28.21,28.15,28.18,24500.0
2012-01-17 13:00:00,28.18,28.2,28.18,28.2,3600.0,28.18,28.2,28.18,28.2,3600.0
2012-01-17 13:05:00,28.21,28.25,28.21,28.24,7500.0,28.21,28.25,28.21,28.24,7500.0
2012-01-17 13:10:00,28.24,28.25,28.24,28.24,1300.0,28.24,28.25,28.24,28.24,1300.0
2012-01-17 13:15:00,28.24,28.27,28.24,28.27,11300.0,28.24,28.27,28.24,28.27,11300.0
2012-01-17 13:20:00,28.27,28.29,28.27,28.29,4200.0,28.27,28.29,28.27,28.29,4200.0
2012-01-17 13:25:00,28.28,28.29,28.28,28.28,3200.0,28.28,28.29,28.28,28.28,3200.0
2012-01-17 13:30:00,28.28,28.29,28.23,28.23,4300.0,28.28,28.29,28.23,28.23,4300.0
2012-01-17 13:35:00,28.24,28.24,28.23,28.24,3000.0,28.24,28.24,28.23,28.24,3000.0
2012-01-17 13:40:00,28.24,28.24,28.23,28.23,1200.0,28.24,28.24,28.23,28.23,1200.0
2012-01-17 13:45:00,28.23,28.24,28.23,28.24,1300.0,28.23,28.24,28.23,28.24,1300.0
2012-01-17 13:50:00,28.24,28.26,28.23,28.26,3900.0,28.24,28.26,28.23,28.26,3900.0
2012-01-17 13:55:00,28.26,28.27,28.26,28.27,2400.0,28.26,28.27,28.26,28.27,2400.0
2012-01-17 14:00:00,28.26,28.27,28.2,28.21,6600.0,28.26,28.27,28.2,28.21,6600.0
2012-01-17 14:05:00,28.21,28.22,28.21,28.22,1400.0,28.21,28.22,28.21,28.22,1400.0
2012-01-17 14:10:00,28.22,28.23,28.21,28.23,6000.0,28.22,28.23,28.21,28.23,6000.0
2012-01-17 14:15:00,28.23,28.23,28.22,28.22,3000.0,28.23,28.23,28.22,28.22,3000.0
2012-01-17 14:20:00,28.22,28.22,28.22,28.22,2700.0,28.22,28.22,28.22,28.22,2700.0
2012-01-17 14:25:00,28.22,28.23,28.21,28.22,8100.0,28.22,28.23,28.21,28.22,8100.0
2012-01-17 14:30:00,28.21,28.22,28.16,28.17,9300.0,28.21,28.22,28.16,28.17,9300.0
2012-01-17 14:35:00,28.17,28.18,28.16,28.18,6900.0,28.17,28.18,28.16,28.18,6900.0
2012-01-17 14:40:00,28.18,28.18,28.15,28.17,4400.0,28.18,28.18,28.15,28.17,4400.0
2012-01-17 14:45:00,28.16,28.16,28.13,28.13,6300.0,28.16,28.16,28.13,28.13,6300.0
2012-01-17 14:50:00,28.13,28.13,28.11,28.11,5000.0,28.13,28.13,28.11,28.11,5000.0
2012-01-17 14:55:00,28.1,28.11,28.1,28.1,5600.0,28.1,28.11,28.1,28.1,5600.0
2012-01-17 15:00:00,28.11,28.11,28.08,28.08,8000.0,28.11,28.11,28.08,28.08,8000.0
2012-01-17 15:05:00,28.08,28.09,28.02,28.02,25900.0,28.08,28.09,28.02,28.02,25900.0
2012-01-17 15:10:00,28.01,28.02,27.97,28.01,11400.0,28.01,28.02,27.97,28.01,11400.0
2012-01-17 15:15:00,28.01,28.02,28.0,28.0,4600.0,28.01,28.02,28.0,28.0,4600.0
2012-01-17 15:20:00,28.0,28.04,28.0,28.03,11100.0,28.0,28.04,28.0,28.03,11100.0
2012-01-17 15:25:00,28.03,28.04,28.03,28.03,5500.0,28.03,28.04,28.03,28.03,5500.0
2012-01-17 15:30:00,28.03,28.05,28.01,28.05,11600.0,28.03,28.05,28.01,28.05,11600.0
2012-01-17 15:35:00,28.06,28.07,28.03,28.03,13900.0,28.06,28.07,28.03,28.03,13900.0
2012-01-17 15:40:00,28.03,28.06,28.02,28.04,8700.0,28.03,28.06,28.02,28.04,8700.0
2012-01-17 15:45:00,28.05,28.08,28.04,28.08,14400.0,28.05,28.08,28.04,28.08,14400.0
2012-01-17 15:50:00,28.07,28.07,28.04,28.04,9600.0,28.07,28.07,28.04,28.04,9600.0
2012-01-17 15:55:00,28.04,28.05,28.02,28.03,14700.0,28.04,28.05,28.02,28.03,14700.0
2012-01-18 09:30:00,27.96,28.11,27.95,28.04,10600.0,27.96,28.11,27.95,28.04,10600.0
2012-01-18 09:35:00,28.03,28.13,28.03,28.09,5200.0,28.03,28.13,28.03,28.09,5200.0
2012-01-18 09:40:00,28.11,28.15,28.07,28.09,9100.0,28.11,28.15,28.07,28.09,9100.0
2012-01-18 09:45:00,28.1,28.14,28.06,28.07,8100.0,28.1,28.14,28.06,28.07,8100.0
2012-01-18 09:50:00,28.08,28.18,28.08,28.17,16300.0,28.08,28.18,28.08,28.17,16300.0
2012-01-18 09:55:00,28.17,28.19,28.16,28.17,5200.0,28.17,28.19,28.16,28.17,5200.0
2012-01-18 10:00:00,28.19,28.27,28.19,28.27,10300.0,28.19,28.27,28.19,28.27,10300.0
2012-01-18 10:05:00,28.27,28.28,28.25,28.25,4100.0,28.27,28.28,28.25,28.25,4100.0
2012-01-18 10:10:00,28.24,28.24,28.21,28.23,4900.0,28.24,28.24,28.21,28.23,4900.0
2012-01-18 10:15:00,28.22,28.25,28.19,28.23,2400.0,28.22,28.25,28.19,28.23,2400.0
2012-01-18 10:20:00,28.23,28.3,28.23,28.29,4000.0,28.23,28.3,28.23,28.29,4000.0
2012-01-18 10:25:00,28.29,28.29,28.26,28.26,4000.0,28.29,28.29,28.26,28.26,4000.0
2012-01-18 10:30:00,28.26,28.3,28.26,28.28,4400.0,28.26,28.3,28.26,28.28,4400.0
2012-01-18 10:35:00,28.28,28.29,28.27,28.27,2900.0,28.28,28.29,28.27,28.27,2900.0
2012-01-18 10:40:00,28.27,28.28,28.24,28.24,2400.0,28.27,28.28,28.24,28.24,2400.0
2012-01-18 10:45:00,28.24,28.25,28.21,28.25,5300.0,28.24,28.25,28.21,28.25,5300.0
2012-01-18 10:50:00,28.26,28.29,28.24,28.29,19700.0,28.26,28.29,28.24,28.29,19700.0
2012-01-18 10:55:00,28.29,28.31,28.28,28.3,10100.0,28.29,28.31,28.28,28.3,10100.0
2012-01-18 11:00:00,28.3,28.35,28.3,28.35,9700.0,28.3,28.35,28.3,28.35,9700.0
2012-01-18 11:05:00,28.35,28.37,28.33,28.37,10600.0,28.35,28.37,28.33,28.37,10600.0
2012-01-18 11:10:00,28.38,28.4,28.37,28.37,9000.0,28.38,28.4,28.37,28.37,9000.0
2012-01-18 11:15:00,28.38,28.38,28.35,28.35,2400.0,28.38,28.38,28.35,28.35,2400.0
2012-01-18 11:20:00,28.35,28.39,28.33,28.39,4300.0,28.35,28.39,28.33,28.39,4300.0
2012-01-18 11:25:00,28.39,28.39,28.35,28.36,5400.0,28.39,28.39,28.35,28.36,5400.0
2012-01-18 11:30:00,28.36,28.42,28.35,28.4,8400.0,28.36,28.42,28.35,28.4,8400.0
2012-01-18 11:35:00,28.41,28.41,28.37,28.39,7800.0,28.41,28.41,28.37,28.39,7800.0
2012-01-18 11:40:00,28.39,28.41,28.38,28.39,3600.0,28.39,28.41,28.38,28.39,3600.0
2012-01-18 11:45:00,28.39,28.4,28.37,28.38,4900.0,28.39,28.4,28.37,28.38,4900.0
2012-01-18 11:50:00,28.39,28.45,28.38,28.44,9000.0,28.39,28.45,28.38,28.44,9000.0
2012-01-18 11:55:00,28.44,28.45,28.43,28.44,11200.0,28.44,28.45,28.43,28.44,11200.0
2012-01-18 12:00:00,28.44,28.45,28.4,28.4,7600.0,28.44,28.45,28.4,28.4,7600.0
2012-01-18 12:05:00,28.4,28.41,28.39,28.41,5700.0,28.4,28.41,28.39,28.41,5700.0
2012-01-18 12:10:00,28.42,28.45,28.41,28.45,10000.0,28.42,28.45,28.41,28.45,10000.0
2012-01-18 12:15:00,28.45,28.46,28.44,28.46,4300.0,28.45,28.46,28.44,28.46,4300.0
2012-01-18 12:20:00,28.45,28.49,28.45,28.49,8400.0,28.45,28.49,28.45,28.49,8400.0
2012-01-18 12:25:00,28.49,28.5,28.48,28.5,13000.0,28.49,28.5,28.48,28.5,13000.0
2012-01-18 12:30:00,28.49,28.5,28.49,28.49,8400.0,28.49,28.5,28.49,28.49,8400.0
2012-01-18 12:35:00,28.49,28.49,28.48,28.49,4600.0,28.49,28.49,28.48,28.49,4600.0
2012-01-18 12:40:00,28.49,28.5,28.48,28.5,3800.0,28.49,28.5,28.48,28.5,3800.0
2012-01-18 12:45:00,28.49,28.5,28.48,28.48,8000.0,28.49,28.5,28.48,28.48,8000.0
2012-01-18 12:50:00,28.47,28.48,28.47,28.47,9100.0,28.47,28.48,28.47,28.47,9100.0
2012-01-18 12:55:00,28.47,28.48,28.47,28.48,2000.0,28.47,28.48,28.47,28.48,2000.0
2012-01-18 13:00:00,28.48,28.48,28.45,28.45,2900.0,28.48,28.48,28.45,28.45,2900.0
2012-01-18 13:05:00,28.45,28.45,28.41,28.44,6100.0,28.45,28.45,28.41,28.44,6100.0
2012-01-18 13:10:00,28.44,28.45,28.43,28.43,2300.0,28.44,28.45,28.43,28.43,2300.0
2012-01-18 13:15:00,28.44,28.44,28.42,28.43,2400.0,28.44,28.44,28.42,28.43,2400.0
2012-01-18 13:20:00,28.43,28.45,28.43,28.44,3200.0,28.43,28.45,28.43,28.44,3200.0
2012-01-18 13:25:00,28.44,28.46,28.44,28.45,3900.0,28.44,28.46,28.44,28.45,3900.0
2012-01-18 13:30:00,28.46,28.48,28.46,28.48,6100.0,28.46,28.48,28.46,28.48,6100.0
2012-01-18 13:35:00,28.47,28.48,28.45,28.45,2000.0,28.47,28.48,28.45,28.45,2000.0
2012-01-18 13:40:00,28.45,28.46,28.45,28.46,11600.0,28.45,28.46,28.45,28.46,11600.0
2012-01-18 13:45:00,28.45,28.48,28.45,28.48,12500.0,28.45,28.48,28.45,28.48,12500.0
2012-01-18 13:50:00,28.47,28.48,28.45,28.45,6200.0,28.47,28.48,28.45,28.45,6200.0
2012-01-18 13:55:00,28.45,28.47,28.45,28.46,3800.0,28.45,28.47,28.45,28.46,3800.0
2012-01-18 14:00:00,28.46,28.46,28.45,28.46,16100.0,28.46,28.46,28.45,28.46,16100.0
2012-01-18 14:05:00,28.46,28.48,28.46,28.47,4600.0,28.46,28.48,28.46,28.47,4600.0
2012-01-18 14:10:00,28.48,28.48,28.46,28.46,4200.0,28.48,28.48,28.46,28.46,4200.0
2012-01-18 14:15:00,28.46,28.48,28.46,28.47,4100.0,28.46,28.48,28.46,28.47,4100.0
2012-01-18 14:20:00,28.47,28.49,28.46,28.46,5200.0,28.47,28.49,28.46,28.46,5200.0
2012-01-18 14:25:00,28.47,28.49,28.47,28.49,10800.0,28.47,28.49,28.47,28.49,10800.0
2012-01-18 14:30:00,28.48,28.49,28.47,28.48,10700.0,28.48,28.49,28.47,28.48,10700.0
2012-01-18 14:35:00,28.48,28.5,28.48,28.5,16300.0,28.48,28.5,28.48,28.5,16300.0
2012-01-18 14:40:00,28.49,28.53,28.48,28.53,48200.0,28.49,28.53,28.48,28.53,48200.0
2012-01-18 14:45:00,28.54,28.54,28.51,28.52,11700.0,28.54,28.54,28.51,28.52,11700.0
2012-01-18 14:50:00,28.51,28.52,28.5,28.5,3100.0,28.51,28.52,28.5,28.5,3100.0
2012-01-18 14:55:00,28.51,28.51,28.5,28.5,2300.0,28.51,28.51,28.5,28.5,2300.0
2012-01-18 15:00:00,28.5,28.52,28.49,28.5,8700.0,28.5,28.52,28.49,28.5,8700.0
2012-01-18 15:05:00,28.49,28.5,28.49,28.49,3000.0,28.49,28.5,28.49,28.49,3000.0
2012-01-18 15:10:00,28.49,28.53,28.49,28.5,9700.0,28.49,28.53,28.49,28.5,9700.0
2012-01-18 15:15:00,28.51,28.53,28.47,28.48,6500.0,28.51,28.53,28.47,28.48,6500.0
2012-01-18 15:20:00,28.47,28.51,28.47,28.51,9300.0,28.47,28.51,28.47,28.51,9300.0
2012-01-18 15:25:00,28.5,28.53,28.49,28.5,10500.0,28.5,28.53,28.49,28.5,10500.0
2012-01-18 15:30:00,28.48,28.5,28.47,28.48,9100.0,28.48,28.5,28.47,28.48,9100.0
2012-01-18 15:35:00,28.48,28.48,28.45,28.46,8500.0,28.48,28.48,28.45,28.46,8500.0
2012-01-18 15:40:00,28.46,28.47,28.45,28.45,9700.0,28.46,28.47,28.45,28.45,9700.0
2012-01-18 15:45:00,28.46,28.46,28.42,28.43,17300.0,28.46,28.46,28.42,28.43,17300.0
2012-01-18 15:50:00,28.43,28.48,28.43,28.47,9200.0,28.43,28.48,28.43,28.47,9200.0
2012-01-18 15:55:00,28.46,28.49,28.45,28.48,38900.0,28.46,28.49,28.45,28.48,38900.0
2012-01-19 09:30:00,28.56,28.56,28.41,28.5,188300.0,28.56,28.56,28.41,28.5,188300.0
2012-01-19 09:35:00,28.5,28.56,28.49,28.56,7500.0,28.5,28.56,28.49,28.56,7500.0
2012-01-19 09:40:00,28.56,28.64,28.54,28.64,34400.0,28.56,28.64,28.54,28.64,34400.0
2012-01-19 09:45:00,28.64,28.66,28.62,28.66,58800.0,28.64,28.66,28.62,28.66,58800.0
2012-01-19 09:50:00,28.66,28.66,28.63,28.63,3100.0,28.66,28.66,28.63,28.63,3100.0
2012-01-19 09:55:00,28.62,28.64,28.61,28.63,6300.0,28.62,28.64,28.61,28.63,6300.0
2012-01-19 10:00:00,28.62,28.62,28.57,28.59,7800.0,28.62,28.62,28.57,28.59,7800.0
2012-01-19 10:05:00,28.59,28.64,28.59,28.62,15100.0,28.59,28.64,28.59,28.62,15100.0
2012-01-19 10:10:00,28.61,28.66,28.6,28.66,6500.0,28.61,28.66,28.6,28.66,6500.0
2012-01-19 10:15:00,28.66,28.7,28.66,28.7,24500.0,28.66,28.7,28.66,28.7,24500.0
2012-01-19 10:20:00,28.71,28.76,28.7,28.74,45300.0,28.71,28.76,28.7,28.74,45300.0
2012-01-19 10:25:00,28.74,28.77,28.74,28.77,8000.0,28.74,28.77,28.74,28.77,8000.0
2012-01-19 10:30:00,28.77,28.8,28.77,28.8,21900.0,28.77,28.8,28.77,28.8,21900.0
2012-01-19 10:35:00,28.79,28.8,28.78,28.79,8300.0,28.79,28.8,28.78,28.79,8300.0
2012-01-19 10:40:00,28.79,28.86,28.78,28.86,7200.0,28.79,28.86,28.78,28.86,7200.0
2012-01-19 10:45:00,28.86,28.88,28.86,28.86,15300.0,28.86,28.88,28.86,28.86,15300.0
2012-01-19 10:50:00,28.86,28.86,28.84,28.85,10300.0,28.86,28.86,28.84,28.85,10300.0
2012-01-19 10:55:00,28.86,28.87,28.84,28.86,8100.0,28.86,28.87,28.84,28.86,8100.0
2012-01-19 11:00:00,28.87,28.87,28.86,28.87,2600.0,28.87,28.87,28.86,28.87,2600.0
2012-01-19 11:05:00,28.87,28.87,28.85,28.85,5100.0,28.87,28.87,28.85,28.85,5100.0
2012-01-19 11:10:00,28.86,28.87,28.84,28.87,4700.0,28.86,28.87,28.84,28.87,4700.0
2012-01-19 11:15:00,28.87,28.88,28.84,28.86,8300.0,28.87,28.88,28.84,28.86,8300.0
2012-01-19 11:20:00,28.86,28.88,28.86,28.87,12800.0,28.86,28.88,28.86,28.87,12800.0
2012-01-19 11:25:00,28.87,28.88,28.86,28.86,8200.0,28.87,28.88,28.86,28.86,8200.0
2012-01-19 11:30:00,28.85,28.87,28.85,28.85,11300.0,28.85,28.87,28.85,28.85,11300.0
2012-01-19 11:35:00,28.85,28.85,28.82,28.84,5600.0,28.85,28.85,28.82,28.84,5600.0
2012-01-19 11:40:00,28.83,28.84,28.83,28.83,4600.0,28.83,28.84,28.83,28.83,4600.0
2012-01-19 11:45:00,28.83,28.84,28.82,28.82,6700.0,28.83,28.84,28.82,28.82,6700.0
2012-01-19 11:50:00,28.83,28.83,28.81,28.81,4200.0,28.83,28.83,28.81,28.81,4200.0
2012-01-19 11:55:00,28.81,28.82,28.8,28.81,86000.0,28.81,28.82,28.8,28.81,86000.0
2012-01-19 12:00:00,28.8,28.81,28.79,28.8,7900.0,28.8,28.81,28.79,28.8,7900.0
2012-01-19 12:05:00,28.79,28.8,28.77,28.78,11000.0,28.79,28.8,28.77,28.78,11000.0
2012-01-19 12:10:00,28.78,28.83,28.78,28.83,7200.0,28.78,28.83,28.78,28.83,7200.0
2012-01-19 12:15:00,28.83,28.83,28.82,28.83,3500.0,28.83,28.83,28.82,28.83,3500.0
2012-01-19 12:20:00,28.83,28.83,28.82,28.82,4100.0,28.83,28.83,28.82,28.82,4100.0
2012-01-19 12:25:00,28.82,28.87,28.82,28.87,21300.0,28.82,28.87,28.82,28.87,21300.0
2012-01-19 12:30:00,28.88,28.88,28.85,28.86,9100.0,28.88,28.88,28.85,28.86,9100.0
2012-01-19 12:35:00,28.85,28.86,28.84,28.86,5400.0,28.85,28.86,28.84,28.86,5400.0
2012-01-19 12:40:00,28.85,28.87,28.85,28.87,14800.0,28.85,28.87,28.85,28.87,14800.0
2012-01-19 12:45:00,28.87,28.87,28.85,28.87,5200.0,28.87,28.87,28.85,28.87,5200.0
2012-01-19 12:50:00,28.87,28.88,28.87,28.88,1300.0,28.87,28.88,28.87,28.88,1300.0
2012-01-19 12:55:00,28.88,28.88,28.85,28.85,3600.0,28.88,28.88,28.85,28.85,3600.0
2012-01-19 13:00:00,28.85,28.86,28.85,28.86,4900.0,28.85,28.86,28.85,28.86,4900.0
2012-01-19 13:05:00,28.85,28.86,28.84,28.85,10700.0,28.85,28.86,28.84,28.85,10700.0
2012-01-19 13:10:00,28.86,28.86,28.85,28.85,5200.0,28.86,28.86,28.85,28.85,5200.0
2012-01-19 13:15:00,28.84,28.85,28.8,28.8,7000.0,28.84,28.85,28.8,28.8,7000.0
2012-01-19 13:20:00,28.8,28.81,28.8,28.8,15100.0,28.8,28.81,28.8,28.8,15100.0
2012-01-19 13:25:00,28.8,28.84,28.8,28.83,9900.0,28.8,28.84,28.8,28.83,9900.0
2012-01-19 13:30:00,28.84,28.86,28.84,28.84,6400.0,28.84,28.86,28.84,28.84,6400.0
2012-01-19 13:35:00,28.84,28.85,28.84,28.85,3400.0,28.84,28.85,28.84,28.85,3400.0
2012-01-19 13:40:00,28.84,28.86,28.84,28.84,13400.0,28.84,28.86,28.84,28.84,13400.0
2012-01-19 13:45:00,28.84,28.86,28.84,28.85,5800.0,28.84,28.86,28.84,28.85,5800.0
2012-01-19 13:50:00,28.86,28.86,28.84,28.84,3800.0,28.86,28.86,28.84,28.84,3800.0
2012-01-19 13:55:00,28.84,28.84,28.78,28.78,5400.0,28.84,28.84,28.78,28.78,5400.0
2012-01-19 14:00:00,28.78,28.79,28.77,28.78,5700.0,28.78,28.79,28.77,28.78,5700.0
2012-01-19 14:05:00,28.78,28.81,28.78,28.81,12900.0,28.78,28.81,28.78,28.81,12900.0
2012-01-19 14:10:00,28.81,28.81,28.8,28.8,9200.0,28.81,28.81,28.8,28.8,9200.0
2012-01-19 14:15:00,28.81,28.81,28.77,28.77,25600.0,28.81,28.81,28.77,28.77,25600.0
2012-01-19 14:20:00,28.77,28.8,28.75,28.8,11600.0,28.77,28.8,28.75,28.8,11600.0
2012-01-19 14:25:00,28.8,28.8,28.78,28.8,7200.0,28.8,28.8,28.78,28.8,7200.0
2012-01-19 14:30:00,28.79,28.8,28.76,28.76,6000.0,28.79,28.8,28.76,28.76,6000.0
2012-01-19 14:35:00,28.76,28.77,28.76,28.77,6200.0,28.76,28.77,28.76,28.77,6200.0
2012-01-19 14:40:00,28.77,28.77,28.76,28.77,7200.0,28.77,28.77,28.76,28.77,7200.0
2012-01-19 14:45:00,28.77,28.77,28.74,28.75,10300.0,28.77,28.77,28.74,28.75,10300.0
2012-01-19 14:50:00,28.76,28.76,28.72,28.73,10700.0,28.76,28.76,28.72,28.73,10700.0
2012-01-19 14:55:00,28.73,28.75,28.73,28.75,14000.0,28.73,28.75,28.73,28.75,14000.0
2012-01-19 15:00:00,28.75,28.75,28.72,28.72,26700.0,28.75,28.75,28.72,28.72,26700.0
2012-01-19 15:05:00,28.72,28.74,28.72,28.74,11100.0,28.72,28.74,28.72,28.74,11100.0
2012-01-19 15:10:00,28.75,28.75,28.73,28.73,6400.0,28.75,28.75,28.73,28.73,6400.0
2012-01-19 15:15:00,28.72,28.76,28.72,28.76,10300.0,28.72,28.76,28.72,28.76,10300.0
2012-01-19 15:20:00,28.76,28.8,28.76,28.8,8200.0,28.76,28.8,28.76,28.8,8200.0
2012-01-19 15:25:00,28.8,28.8,28.78,28.79,10300.0,28.8,28.8,28.78,28.79,10300.0
2012-01-19 15:30:00,28.78,28.8,28.78,28.8,8800.0,28.78,28.8,28.78,28.8,8800.0
2012-01-19 15:35:00,28.8,28.8,28.78,28.78,25500.0,28.8,28.8,28.78,28.78,25500.0
2012-01-19 15:40:00,28.78,28.79,28.78,28.79,13900.0,28.78,28.79,28.78,28.79,13900.0
2012-01-19 15:45:00,28.78,28.81,28.78,28.81,24200.0,28.78,28.81,28.78,28.81,24200.0
2012-01-19 15:50:00,28.8,28.8,28.78,28.79,28300.0,28.8,28.8,28.78,28.79,28300.0
2012-01-19 15:55:00,28.79,28.85,28.78,28.85,57400.0,28.79,28.85,28.78,28.85,57400.0
2012-01-20 09:30:00,28.82,28.93,28.76,28.88,33900.0,28.82,28.93,28.76,28.88,33900.0
2012-01-20 09:35:00,28.95,28.97,28.89,28.89,11900.0,28.95,28.97,28.89,28.89,11900.0
2012-01-20 09:40:00,28.89,28.99,28.89,28.98,18200.0,28.89,28.99,28.89,28.98,18200.0
2012-01-20 09:45:00,28.98,28.98,28.89,28.91,9900.0,28.98,28.98,28.89,28.91,9900.0
2012-01-20 09:50:00,28.94,28.98,28.88,28.9,10700.0,28.94,28.98,28.88,28.9,10700.0
2012-01-20 09:55:00,28.91,28.92,28.85,28.89,10000.0,28.91,28.92,28.85,28.89,10000.0
2012-01-20 10:00:00,28.92,28.93,28.89,28.9,13000.0,28.92,28.93,28.89,28.9,13000.0
2012-01-20 10:05:00,28.92,28.92,28.86,28.92,7800.0,28.92,28.92,28.86,28.92,7800.0
2012-01-20 10:10:00,28.95,28.98,28.94,28.98,5800.0,28.95,28.98,28.94,28.98,5800.0
2012-01-20 10:15:00,28.98,28.98,28.97,28.98,5900.0,28.98,28.98,28.97,28.98,5900.0
2012-01-20 10:20:00,28.98,28.99,28.98,28.99,12500.0,28.98,28.99,28.98,28.99,12500.0
2012-01-20 10:25:00,28.99,28.99,28.98,28.99,5800.0,28.99,28.99,28.98,28.99,5800.0
2012-01-20 10:30:00,28.99,29.1,28.99,29.06,87800.0,28.99,29.1,28.99,29.06,87800.0
2012-01-20 10:35:00,29.06,29.07,28.93,28.96,41700.0,29.06,29.07,28.93,28.96,41700.0
2012-01-20 10:40:00,28.97,29.01,28.97,29.01,9400.0,28.97,29.01,28.97,29.01,9400.0
2012-01-20 10:45:00,29.02,29.05,28.96,28.99,16700.0,29.02,29.05,28.96,28.99,16700.0
2012-01-20 10:50:00,28.97,29.04,28.97,29.03,5300.0,28.97,29.04,28.97,29.03,5300.0
2012-01-20 10:55:00,29.05,29.05,29.01,29.02,9700.0,29.05,29.05,29.01,29.02,9700.0
2012-01-20 11:00:00,29.02,29.02,28.99,28.99,13400.0,29.02,29.02,28.99,28.99,13400.0
2012-01-20 11:05:00,28.99,29.0,28.99,28.99,9400.0,28.99,29.0,28.99,28.99,9400.0
2012-01-20 11:10:00,28.98,28.99,28.96,28.98,5800.0,28.98,28.99,28.96,28.98,5800.0
2012-01-20 11:15:00,28.98,29.0,28.98,28.99,4900.0,28.98,29.0,28.98,28.99,4900.0
2012-01-20 11:20:00,28.99,29.02,28.99,29.01,4300.0,28.99,29.02,28.99,29.01,4300.0
2012-01-20 11:25:00,29.02,29.02,29.01,29.02,4100.0,29.02,29.02,29.01,29.02,4100.0
2012-01-20 11:30:00,29.02,29.02,29.0,29.01,6800.0,29.02,29.02,29.0,29.01,6800.0
2012-01-20 11:35:00,29.02,29.02,29.01,29.01,7500.0,29.02,29.02,29.01,29.01,7500.0
2012-01-20 11:40:00,29.02,29.02,29.01,29.02,3500.0,29.02,29.02,29.01,29.02,3500.0
2012-01-20 11:45:00,29.02,29.02,29.0,29.02,11400.0,29.02,29.02,29.0,29.02,11400.0
2012-01-20 11:50:00,29.02,29.02,29.01,29.02,6400.0,29.02,29.02,29.01,29.02,6400.0
2012-01-20 11:55:00,29.02,29.02,29.01,29.02,5200.0,29.02,29.02,29.01,29.02,5200.0
2012-01-20 12:00:00,29.02,29.02,29.02,29.02,6300.0,29.02,29.02,29.02,29.02,6300.0
2012-01-20 12:05:00,29.02,29.02,29.01,29.02,5600.0,29.02,29.02,29.01,29.02,5600.0
2012-01-20 12:10:00,29.02,29.02,29.01,29.02,2900.0,29.02,29.02,29.01,29.02,2900.0
2012-01-20 12:15:00,29.02,29.03,29.02,29.02,9100.0,29.02,29.03,29.02,29.02,9100.0
2012-01-20 12:20:00,29.02,29.03,29.02,29.03,3500.0,29.02,29.03,29.02,29.03,3500.0
2012-01-20 12:25:00,29.03,29.04,29.02,29.04,6200.0,29.03,29.04,29.02,29.04,6200.0
2012-01-20 12:30:00,29.04,29.07,29.04,29.06,9400.0,29.04,29.07,29.04,29.06,9400.0
2012-01-20 12:35:00,29.06,29.06,29.04,29.04,2700.0,29.06,29.06,29.04,29.04,2700.0
2012-01-20 12:40:00,29.05,29.05,29.04,29.05,4500.0,29.05,29.05,29.04,29.05,4500.0
2012-01-20 12:45:00,29.04,29.06,29.02,29.05,11000.0,29.04,29.06,29.02,29.05,11000.0
2012-01-20 12:50:00,29.06,29.09,29.06,29.09,3900.0,29.06,29.09,29.06,29.09,3900.0
2012-01-20 12:55:00,29.09,29.09,29.09,29.09,1900.0,29.09,29.09,29.09,29.09,1900.0
2012-01-20 13:00:00,29.08,29.12,29.08,29.12,10600.0,29.08,29.12,29.08,29.12,10600.0
2012-01-20 13:05:00,29.11,29.15,29.1,29.13,11300.0,29.11,29.15,29.1,29.13,11300.0
2012-01-20 13:10:00,29.14,29.18,29.14,29.17,7900.0,29.14,29.18,29.14,29.17,7900.0
2012-01-20 13:15:00,29.18,29.18,29.17,29.17,3700.0,29.18,29.18,29.17,29.17,3700.0
2012-01-20 13:20:00,29.17,29.19,29.15,29.18,21300.0,29.17,29.19,29.15,29.18,21300.0
2012-01-20 13:25:00,29.19,29.2,29.18,29.19,4000.0,29.19,29.2,29.18,29.19,4000.0
2012-01-20 13:30:00,29.19,29.2,29.18,29.19,4200.0,29.19,29.2,29.18,29.19,4200.0
2012-01-20 13:35:00,29.19,29.2,29.18,29.19,6000.0,29.19,29.2,29.18,29.19,6000.0
2012-01-20 13:40:00,29.2,29.2,29.14,29.15,8300.0,29.2,29.2,29.14,29.15,8300.0
2012-01-20 13:45:00,29.15,29.15,29.15,29.15,2600.0,29.15,29.15,29.15,29.15,2600.0
2012-01-20 13:50:00,29.15,29.15,29.09,29.09,19500.0,29.15,29.15,29.09,29.09,19500.0
2012-01-20 13:55:00,29.08,29.09,29.05,29.05,7200.0,29.08,29.09,29.05,29.05,7200.0
2012-01-20 14:00:00,29.05,29.07,29.05,29.07,4100.0,29.05,29.07,29.05,29.07,4100.0
2012-01-20 14:05:00,29.06,29.07,29.04,29.04,9400.0,29.06,29.07,29.04,29.04,9400.0
2012-01-20 14:10:00,29.05,29.05,29.02,29.02,12800.0,29.05,29.05,29.02,29.02,12800.0
2012-01-20 14:15:00,29.03,29.05,29.01,29.02,8600.0,29.03,29.05,29.01,29.02,8600.0
2012-01-20 14:20:00,29.01,29.01,28.99,29.0,7200.0,29.01,29.01,28.99,29.0,7200.0
2012-01-20 14:25:00,29.0,29.0,28.98,28.98,5700.0,29.0,29.0,28.98,28.98,5700.0
2012-01-20 14:30:00,28.99,29.01,28.98,29.01,9600.0,28.99,29.01,28.98,29.01,9600.0
2012-01-20 14:35:00,29.01,29.02,28.95,28.95,10100.0,29.01,29.02,28.95,28.95,10100.0
2012-01-20 14:40:00,28.97,29.0,28.97,29.0,3300.0,28.97,29.0,28.97,29.0,3300.0
2012-01-20 14:45:00,28.99,29.0,28.99,29.0,5400.0,28.99,29.0,28.99,29.0,5400.0
2012-01-20 14:50:00,29.0,29.0,28.99,28.99,4800.0,29.0,29.0,28.99,28.99,4800.0
2012-01-20 14:55:00,29.0,29.01,28.99,29.01,8500.0,29.0,29.01,28.99,29.01,8500.0
2012-01-20 15:00:00,29.01,29.02,29.0,29.02,11300.0,29.01,29.02,29.0,29.02,11300.0
2012-01-20 15:05:00,29.02,29.03,29.01,29.03,11800.0,29.02,29.03,29.01,29.03,11800.0
2012-01-20 15:10:00,29.03,29.08,29.02,29.08,14800.0,29.03,29.08,29.02,29.08,14800.0
2012-01-20 15:15:00,29.08,29.1,29.07,29.1,14100.0,29.08,29.1,29.07,29.1,14100.0
2012-01-20 15:20:00,29.09,29.12,29.09,29.1,11800.0,29.09,29.12,29.09,29.1,11800.0
2012-01-20 15:25:00,29.09,29.1,29.09,29.1,19200.0,29.09,29.1,29.09,29.1,19200.0
2012-01-20 15:30:00,29.1,29.1,29.09,29.1,11000.0,29.1,29.1,29.09,29.1,11000.0
2012-01-20 15:35:00,29.1,29.1,29.09,29.09,24300.0,29.1,29.1,29.09,29.09,24300.0
2012-01-20 15:40:00,29.1,29.11,29.09,29.1,10500.0,29.1,29.11,29.09,29.1,10500.0
2012-01-20 15:45:00,29.11,29.19,29.11,29.18,42100.0,29.11,29.19,29.11,29.18,42100.0
2012-01-20 15:50:00,29.17,29.19,29.15,29.18,43400.0,29.17,29.19,29.15,29.18,43400.0
2012-01-20 15:55:00,29.18,29.2,29.17,29.2,55800.0,29.18,29.2,29.17,29.2,55800.0
2012-01-23 09:30:00,29.12,29.18,29.01,29.18,10300.0,29.12,29.18,29.01,29.18,10300.0
2012-01-23 09:35:00,29.19,29.24,29.19,29.21,4300.0,29.19,29.24,29.19,29.21,4300.0
2012-01-23 09:40:00,29.21,29.25,29.21,29.24,5100.0,29.21,29.25,29.21,29.24,5100.0
2012-01-23 09:45:00,29.25,29.29,29.25,29.29,7600.0,29.25,29.29,29.25,29.29,7600.0
2012-01-23 09:50:00,29.3,29.3,29.27,29.27,4300.0,29.3,29.3,29.27,29.27,4300.0
2012-01-23 09:55:00,29.27,29.3,29.27,29.28,7700.0,29.27,29.3,29.27,29.28,7700.0
2012-01-23 10:00:00,29.29,29.33,29.29,29.32,6100.0,29.29,29.33,29.29,29.32,6100.0
2012-01-23 10:05:00,29.32,29.35,29.31,29.31,8100.0,29.32,29.35,29.31,29.31,8100.0
2012-01-23 10:10:00,29.32,29.33,29.31,29.33,1900.0,29.32,29.33,29.31,29.33,1900.0
2012-01-23 10:15:00,29.33,29.35,29.31,29.33,5300.0,29.33,29.35,29.31,29.33,5300.0
2012-01-23 10:20:00,29.32,29.33,29.22,29.23,11800.0,29.32,29.33,29.22,29.23,11800.0
2012-01-23 10:25:00,29.21,29.21,29.15,29.18,7000.0,29.21,29.21,29.15,29.18,7000.0
2012-01-23 10:30:00,29.17,29.18,29.17,29.18,2200.0,29.17,29.18,29.17,29.18,2200.0
2012-01-23 10:35:00,29.17,29.22,29.17,29.22,5600.0,29.17,29.22,29.17,29.22,5600.0
2012-01-23 10:40:00,29.23,29.23,29.18,29.19,10800.0,29.23,29.23,29.18,29.19,10800.0
2012-01-23 10:45:00,29.19,29.22,29.18,29.22,5800.0,29.19,29.22,29.18,29.22,5800.0
2012-01-23 10:50:00,29.22,29.24,29.2,29.2,5300.0,29.22,29.24,29.2,29.2,5300.0
2012-01-23 10:55:00,29.2,29.2,29.14,29.18,15400.0,29.2,29.2,29.14,29.18,15400.0
2012-01-23 11:00:00,29.18,29.23,29.18,29.2,4900.0,29.18,29.23,29.18,29.2,4900.0
2012-01-23 11:05:00,29.2,29.21,29.09,29.09,5000.0,29.2,29.21,29.09,29.09,5000.0
2012-01-23 11:10:00,29.09,29.11,29.04,29.05,15900.0,29.09,29.11,29.04,29.05,15900.0
2012-01-23 11:15:00,29.05,29.08,29.05,29.08,3500.0,29.05,29.08,29.05,29.08,3500.0
2012-01-23 11:20:00,29.08,29.1,29.07,29.1,2000.0,29.08,29.1,29.07,29.1,2000.0
2012-01-23 11:25:00,29.1,29.16,29.1,29.15,8600.0,29.1,29.16,29.1,29.15,8600.0
2012-01-23 11:30:00,29.16,29.17,29.16,29.16,9900.0,29.16,29.17,29.16,29.16,9900.0
2012-01-23 11:35:00,29.16,29.17,29.05,29.06,9200.0,29.16,29.17,29.05,29.06,9200.0
2012-01-23 11:40:00,29.06,29.07,29.04,29.04,2600.0,29.06,29.07,29.04,29.04,2600.0
2012-01-23 11:45:00,29.02,29.06,29.01,29.05,12500.0,29.02,29.06,29.01,29.05,12500.0
2012-01-23 11:50:00,29.05,29.09,29.05,29.07,8100.0,29.05,29.09,29.05,29.07,8100.0
2012-01-23 11:55:00,29.08,29.09,29.06,29.06,11300.0,29.08,29.09,29.06,29.06,11300.0
2012-01-23 12:00:00,29.06,29.07,29.02,29.03,11200.0,29.06,29.07,29.02,29.03,11200.0
2012-01-23 12:05:00,29.03,29.04,28.96,28.99,8400.0,29.03,29.04,28.96,28.99,8400.0
2012-01-23 12:10:00,28.99,29.0,28.98,28.99,4400.0,28.99,29.0,28.98,28.99,4400.0
2012-01-23 12:15:00,29.0,29.0,28.98,28.98,1900.0,29.0,29.0,28.98,28.98,1900.0
2012-01-23 12:20:00,28.99,29.01,28.99,29.01,2500.0,28.99,29.01,28.99,29.01,2500.0
2012-01-23 12:25:00,29.0,29.03,29.0,29.03,2400.0,29.0,29.03,29.0,29.03,2400.0
2012-01-23 12:30:00,29.03,29.05,29.02,29.05,10200.0,29.03,29.05,29.02,29.05,10200.0
2012-01-23 12:35:00,29.05,29.05,29.04,29.04,800.0,29.05,29.05,29.04,29.04,800.0
2012-01-23 12:40:00,29.05,29.05,29.0,29.01,21000.0,29.05,29.05,29.0,29.01,21000.0
2012-01-23 12:45:00,29.02,29.05,29.02,29.04,4900.0,29.02,29.05,29.02,29.04,4900.0
2012-01-23 12:50:00,29.04,29.08,29.04,29.07,3800.0,29.04,29.08,29.04,29.07,3800.0
2012-01-23 12:55:00,29.07,29.07,29.04,29.06,4800.0,29.07,29.07,29.04,29.06,4800.0
2012-01-23 13:00:00,29.06,29.1,29.06,29.09,5300.0,29.06,29.1,29.06,29.09,5300.0
2012-01-23 13:05:00,29.09,29.13,29.09,29.13,5900.0,29.09,29.13,29.09,29.13,5900.0
2012-01-23 13:10:00,29.13,29.15,29.12,29.15,3700.0,29.13,29.15,29.12,29.15,3700.0
2012-01-23 13:15:00,29.15,29.16,29.15,29.16,4800.0,29.15,29.16,29.15,29.16,4800.0
2012-01-23 13:20:00,29.16,29.18,29.15,29.17,4700.0,29.16,29.18,29.15,29.17,4700.0
2012-01-23 13:25:00,29.18,29.2,29.15,29.19,7400.0,29.18,29.2,29.15,29.19,7400.0
2012-01-23 13:30:00,29.19,29.2,29.15,29.19,9200.0,29.19,29.2,29.15,29.19,9200.0
2012-01-23 13:35:00,29.19,29.21,29.16,29.16,8500.0,29.19,29.21,29.16,29.16,8500.0
2012-01-23 13:40:00,29.16,29.16,29.13,29.14,3300.0,29.16,29.16,29.13,29.14,3300.0
2012-01-23 13:45:00,29.13,29.17,29.12,29.17,8000.0,29.13,29.17,29.12,29.17,8000.0
2012-01-23 13:50:00,29.18,29.19,29.17,29.19,4600.0,29.18,29.19,29.17,29.19,4600.0
2012-01-23 13:55:00,29.19,29.2,29.17,29.18,9100.0,29.19,29.2,29.17,29.18,9100.0
2012-01-23 14:00:00,29.18,29.18,29.16,29.17,15500.0,29.18,29.18,29.16,29.17,15500.0
2012-01-23 14:05:00,29.17,29.18,29.17,29.18,5700.0,29.17,29.18,29.17,29.18,5700.0
2012-01-23 14:10:00,29.18,29.18,29.1,29.13,41500.0,29.18,29.18,29.1,29.13,41500.0
2012-01-23 14:15:00,29.12,29.13,29.1,29.11,12700.0,29.12,29.13,29.1,29.11,12700.0
2012-01-23 14:20:00,29.12,29.15,29.12,29.13,5000.0,29.12,29.15,29.12,29.13,5000.0
2012-01-23 14:25:00,29.13,29.13,29.12,29.13,3700.0,29.13,29.13,29.12,29.13,3700.0
2012-01-23 14:30:00,29.13,29.16,29.13,29.16,6300.0,29.13,29.16,29.13,29.16,6300.0
2012-01-23 14:35:00,29.15,29.16,29.13,29.14,6200.0,29.15,29.16,29.13,29.14,6200.0
2012-01-23 14:40:00,29.14,29.15,29.13,29.13,4800.0,29.14,29.15,29.13,29.13,4800.0
2012-01-23 14:45:00,29.13,29.13,29.06,29.08,14600.0,29.13,29.13,29.06,29.08,14600.0
2012-01-23 14:50:00,29.09,29.1,29.08,29.09,6800.0,29.09,29.1,29.08,29.09,6800.0
2012-01-23 14:55:00,29.09,29.21,29.09,29.19,10900.0,29.09,29.21,29.09,29.19,10900.0
2012-01-23 15:00:00,29.19,29.19,29.14,29.18,7100.0,29.19,29.19,29.14,29.18,7100.0
2012-01-23 15:05:00,29.18,29.21,29.17,29.19,6900.0,29.18,29.21,29.17,29.19,6900.0
2012-01-23 15:10:00,29.2,29.22,29.18,29.19,7100.0,29.2,29.22,29.18,29.19,7100.0
2012-01-23 15:15:00,29.2,29.21,29.18,29.18,3500.0,29.2,29.21,29.18,29.18,3500.0
2012-01-23 15:20:00,29.19,29.19,29.14,29.18,16100.0,29.19,29.19,29.14,29.18,16100.0
2012-01-23 15:25:00,29.18,29.21,29.16,29.18,7700.0,29.18,29.21,29.16,29.18,7700.0
2012-01-23 15:30:00,29.18,29.21,29.16,29.17,9700.0,29.18,29.21,29.16,29.17,9700.0
2012-01-23 15:35:00,29.18,29.19,29.16,29.19,7000.0,29.18,29.19,29.16,29.19,7000.0
2012-01-23 15:40:00,29.18,29.22,29.18,29.22,8300.0,29.18,29.22,29.18,29.22,8300.0
2012-01-23 15:45:00,29.22,29.24,29.2,29.23,11800.0,29.22,29.24,29.2,29.23,11800.0
2012-01-23 15:50:00,29.23,29.24,29.17,29.19,16500.0,29.23,29.24,29.17,29.19,16500.0
2012-01-23 15:55:00,29.19,29.22,29.18,29.2,20900.0,29.19,29.22,29.18,29.2,20900.0
2012-01-24 09:30:00,29.1,29.17,28.9,29.12,17500.0,29.1,29.17,28.9,29.12,17500.0
2012-01-24 09:35:00,29.12,29.14,29.09,29.14,7800.0,29.12,29.14,29.09,29.14,7800.0
2012-01-24 09:40:00,29.13,29.15,29.11,29.14,8100.0,29.13,29.15,29.11,29.14,8100.0
2012-01-24 09:45:00,29.14,29.2,29.14,29.2,2300.0,29.14,29.2,29.14,29.2,2300.0
2012-01-24 09:50:00,29.18,29.22,29.18,29.19,3100.0,29.18,29.22,29.18,29.19,3100.0
2012-01-24 09:55:00,29.22,29.25,29.21,29.23,4000.0,29.22,29.25,29.21,29.23,4000.0
2012-01-24 10:00:00,29.22,29.3,29.21,29.3,12300.0,29.22,29.3,29.21,29.3,12300.0
2012-01-24 10:05:00,29.3,29.33,29.3,29.33,4800.0,29.3,29.33,29.3,29.33,4800.0
2012-01-24 10:10:00,29.32,29.35,29.32,29.34,13200.0,29.32,29.35,29.32,29.34,13200.0
2012-01-24 10:15:00,29.34,29.36,29.34,29.36,4700.0,29.34,29.36,29.34,29.36,4700.0
2012-01-24 10:20:00,29.36,29.39,29.35,29.38,4300.0,29.36,29.39,29.35,29.38,4300.0
2012-01-24 10:25:00,29.38,29.4,29.38,29.38,1500.0,29.38,29.4,29.38,29.38,1500.0
2012-01-24 10:30:00,29.39,29.4,29.33,29.38,6000.0,29.39,29.4,29.33,29.38,6000.0
2012-01-24 10:35:00,29.39,29.4,29.37,29.38,5000.0,29.39,29.4,29.37,29.38,5000.0
2012-01-24 10:40:00,29.39,29.4,29.37,29.37,4100.0,29.39,29.4,29.37,29.37,4100.0
2012-01-24 10:45:00,29.38,29.4,29.38,29.38,4700.0,29.38,29.4,29.38,29.38,4700.0
2012-01-24 10:50:00,29.39,29.4,29.38,29.4,7200.0,29.39,29.4,29.38,29.4,7200.0
2012-01-24 10:55:00,29.4,29.43,29.4,29.42,4500.0,29.4,29.43,29.4,29.42,4500.0
2012-01-24 11:00:00,29.42,29.42,29.37,29.39,8400.0,29.42,29.42,29.37,29.39,8400.0
2012-01-24 11:05:00,29.4,29.44,29.4,29.43,3700.0,29.4,29.44,29.4,29.43,3700.0
2012-01-24 11:10:00,29.45,29.51,29.45,29.5,38100.0,29.45,29.51,29.45,29.5,38100.0
2012-01-24 11:15:00,29.5,29.51,29.49,29.51,8500.0,29.5,29.51,29.49,29.51,8500.0
2012-01-24 11:20:00,29.5,29.54,29.5,29.53,7000.0,29.5,29.54,29.5,29.53,7000.0
2012-01-24 11:25:00,29.52,29.53,29.51,29.52,3800.0,29.52,29.53,29.51,29.52,3800.0
2012-01-24 11:30:00,29.52,29.52,29.44,29.44,119900.0,29.52,29.52,29.44,29.44,119900.0
2012-01-24 11:35:00,29.44,29.44,29.36,29.36,9400.0,29.44,29.44,29.36,29.36,9400.0
2012-01-24 11:40:00,29.36,29.36,29.34,29.34,6600.0,29.36,29.36,29.34,29.34,6600.0
2012-01-24 11:45:00,29.35,29.36,29.34,29.34,2700.0,29.35,29.36,29.34,29.34,2700.0
2012-01-24 11:50:00,29.33,29.33,29.29,29.3,5100.0,29.33,29.33,29.29,29.3,5100.0
2012-01-24 11:55:00,29.3,29.35,29.29,29.33,6600.0,29.3,29.35,29.29,29.33,6600.0
2012-01-24 12:00:00,29.33,29.33,29.3,29.33,14700.0,29.33,29.33,29.3,29.33,14700.0
2012-01-24 12:05:00,29.34,29.36,29.34,29.36,2900.0,29.34,29.36,29.34,29.36,2900.0
2012-01-24 12:10:00,29.35,29.35,29.31,29.31,2100.0,29.35,29.35,29.31,29.31,2100.0
2012-01-24 12:15:00,29.32,29.32,29.3,29.3,3900.0,29.32,29.32,29.3,29.3,3900.0
2012-01-24 12:20:00,29.3,29.3,29.29,29.3,2900.0,29.3,29.3,29.29,29.3,2900.0
2012-01-24 12:25:00,29.3,29.3,29.26,29.27,13300.0,29.3,29.3,29.26,29.27,13300.0
2012-01-24 12:30:00,29.28,29.3,29.28,29.29,3900.0,29.28,29.3,29.28,29.29,3900.0
2012-01-24 12:35:00,29.29,29.29,29.26,29.27,3500.0,29.29,29.29,29.26,29.27,3500.0
2012-01-24 12:40:00,29.28,29.3,29.28,29.29,4100.0,29.28,29.3,29.28,29.29,4100.0
2012-01-24 12:45:00,29.29,29.29,29.27,29.28,6600.0,29.29,29.29,29.27,29.28,6600.0
2012-01-24 12:50:00,29.29,29.31,29.29,29.3,5200.0,29.29,29.31,29.29,29.3,5200.0
2012-01-24 12:55:00,29.29,29.31,29.29,29.3,1600.0,29.29,29.31,29.29,29.3,1600.0
2012-01-24 13:00:00,29.31,29.31,29.29,29.29,58200.0,29.31,29.31,29.29,29.29,58200.0
2012-01-24 13:05:00,29.28,29.29,29.28,29.28,1600.0,29.28,29.29,29.28,29.28,1600.0
2012-01-24 13:10:00,29.29,29.3,29.28,29.3,9000.0,29.29,29.3,29.28,29.3,9000.0
2012-01-24 13:15:00,29.29,29.29,29.25,29.25,21400.0,29.29,29.29,29.25,29.25,21400.0
2012-01-24 13:20:00,29.25,29.26,29.25,29.26,8500.0,29.25,29.26,29.25,29.26,8500.0
2012-01-24 13:25:00,29.26,29.28,29.24,29.24,18200.0,29.26,29.28,29.24,29.24,18200.0
2012-01-24 13:30:00,29.24,29.24,29.18,29.23,22900.0,29.24,29.24,29.18,29.23,22900.0
2012-01-24 13:35:00,29.23,29.24,29.23,29.23,2100.0,29.23,29.24,29.23,29.23,2100.0
2012-01-24 13:40:00,29.22,29.25,29.22,29.23,2400.0,29.22,29.25,29.22,29.23,2400.0
2012-01-24 13:45:00,29.24,29.25,29.21,29.24,5800.0,29.24,29.25,29.21,29.24,5800.0
2012-01-24 13:50:00,29.25,29.27,29.24,29.27,3700.0,29.25,29.27,29.24,29.27,3700.0
2012-01-24 13:55:00,29.27,29.27,29.21,29.22,15600.0,29.27,29.27,29.21,29.22,15600.0
2012-01-24 14:00:00,29.22,29.22,29.17,29.19,14400.0,29.22,29.22,29.17,29.19,14400.0
2012-01-24 14:05:00,29.2,29.2,29.19,29.19,3900.0,29.2,29.2,29.19,29.19,3900.0
2012-01-24 14:10:00,29.19,29.2,29.19,29.2,2600.0,29.19,29.2,29.19,29.2,2600.0
2012-01-24 14:15:00,29.2,29.2,29.19,29.19,3200.0,29.2,29.2,29.19,29.19,3200.0
2012-01-24 14:20:00,29.18,29.19,29.17,29.17,4900.0,29.18,29.19,29.17,29.17,4900.0
2012-01-24 14:25:00,29.18,29.2,29.17,29.2,3200.0,29.18,29.2,29.17,29.2,3200.0
2012-01-24 14:30:00,29.2,29.22,29.2,29.22,5000.0,29.2,29.22,29.2,29.22,5000.0
2012-01-24 14:35:00,29.22,29.23,29.21,29.23,4600.0,29.22,29.23,29.21,29.23,4600.0
2012-01-24 14:40:00,29.23,29.26,29.23,29.25,7600.0,29.23,29.26,29.23,29.25,7600.0
2012-01-24 14:45:00,29.25,29.25,29.2,29.21,5400.0,29.25,29.25,29.2,29.21,5400.0
2012-01-24 14:50:00,29.21,29.21,29.19,29.19,3700.0,29.21,29.21,29.19,29.19,3700.0
2012-01-24 14:55:00,29.19,29.2,29.17,29.17,7400.0,29.19,29.2,29.17,29.17,7400.0
2012-01-24 15:00:00,29.17,29.17,29.15,29.16,10200.0,29.17,29.17,29.15,29.16,10200.0
2012-01-24 15:05:00,29.15,29.17,29.15,29.16,5300.0,29.15,29.17,29.15,29.16,5300.0
2012-01-24 15:10:00,29.16,29.16,29.14,29.14,15700.0,29.16,29.16,29.14,29.14,15700.0
2012-01-24 15:15:00,29.15,29.16,29.14,29.16,8000.0,29.15,29.16,29.14,29.16,8000.0
2012-01-24 15:20:00,29.16,29.2,29.16,29.2,4900.0,29.16,29.2,29.16,29.2,4900.0
2012-01-24 15:25:00,29.2,29.2,29.2,29.2,5900.0,29.2,29.2,29.2,29.2,5900.0
2012-01-24 15:30:00,29.2,29.2,29.19,29.2,5300.0,29.2,29.2,29.19,29.2,5300.0
2012-01-24 15:35:00,29.2,29.2,29.17,29.17,11600.0,29.2,29.2,29.17,29.17,11600.0
2012-01-24 15:40:00,29.18,29.18,29.14,29.14,19900.0,29.18,29.18,29.14,29.14,19900.0
2012-01-24 15:45:00,29.15,29.16,29.13,29.15,13900.0,29.15,29.16,29.13,29.15,13900.0
2012-01-24 15:50:00,29.14,29.15,29.13,29.15,15500.0,29.14,29.15,29.13,29.15,15500.0
2012-01-24 15:55:00,29.14,29.17,29.12,29.14,76000.0,29.14,29.17,29.12,29.14,76000.0
2012-01-25 09:30:00,29.07,29.09,29.02,29.05,109200.0,29.07,29.09,29.02,29.05,109200.0
2012-01-25 09:35:00,29.06,29.1,29.03,29.03,6500.0,29.06,29.1,29.03,29.03,6500.0
2012-01-25 09:40:00,29.03,29.06,29.03,29.06,4400.0,29.03,29.06,29.03,29.06,4400.0
2012-01-25 09:45:00,29.08,29.13,29.05,29.05,7600.0,29.08,29.13,29.05,29.05,7600.0
2012-01-25 09:50:00,29.07,29.11,29.03,29.03,4400.0,29.07,29.11,29.03,29.03,4400.0
2012-01-25 09:55:00,29.04,29.13,29.04,29.13,1500.0,29.04,29.13,29.04,29.13,1500.0
2012-01-25 10:00:00,29.13,29.14,29.04,29.04,5000.0,29.13,29.14,29.04,29.04,5000.0
2012-01-25 10:05:00,29.05,29.11,29.05,29.11,3600.0,29.05,29.11,29.05,29.11,3600.0
2012-01-25 10:10:00,29.11,29.15,29.1,29.1,57500.0,29.11,29.15,29.1,29.1,57500.0
2012-01-25 10:15:00,29.1,29.12,29.1,29.12,5400.0,29.1,29.12,29.1,29.12,5400.0
2012-01-25 10:20:00,29.12,29.12,29.09,29.09,60200.0,29.12,29.12,29.09,29.09,60200.0
2012-01-25 10:25:00,29.09,29.13,29.09,29.12,5200.0,29.09,29.13,29.09,29.12,5200.0
2012-01-25 10:30:00,29.12,29.13,29.11,29.11,3500.0,29.12,29.13,29.11,29.11,3500.0
2012-01-25 10:35:00,29.11,29.13,29.08,29.13,5400.0,29.11,29.13,29.08,29.13,5400.0
2012-01-25 10:40:00,29.13,29.14,29.13,29.14,56400.0,29.13,29.14,29.13,29.14,56400.0
2012-01-25 10:45:00,29.14,29.14,29.13,29.14,4200.0,29.14,29.14,29.13,29.14,4200.0
2012-01-25 10:50:00,29.14,29.14,29.13,29.14,4100.0,29.14,29.14,29.13,29.14,4100.0
2012-01-25 10:55:00,29.14,29.14,29.13,29.13,3400.0,29.14,29.14,29.13,29.13,3400.0
2012-01-25 11:00:00,29.14,29.14,29.14,29.14,1900.0,29.14,29.14,29.14,29.14,1900.0
2012-01-25 11:05:00,29.14,29.14,29.13,29.14,4300.0,29.14,29.14,29.13,29.14,4300.0
2012-01-25 11:10:00,29.14,29.15,29.13,29.15,13000.0,29.14,29.15,29.13,29.15,13000.0
2012-01-25 11:15:00,29.15,29.15,29.13,29.14,6500.0,29.15,29.15,29.13,29.14,6500.0
2012-01-25 11:20:00,29.14,29.14,29.13,29.14,14000.0,29.14,29.14,29.13,29.14,14000.0
2012-01-25 11:25:00,29.14,29.15,29.14,29.14,2500.0,29.14,29.15,29.14,29.14,2500.0
2012-01-25 11:30:00,29.14,29.14,29.12,29.12,7100.0,29.14,29.14,29.12,29.12,7100.0
2012-01-25 11:35:00,29.12,29.14,29.12,29.13,3900.0,29.12,29.14,29.12,29.13,3900.0
2012-01-25 11:40:00,29.13,29.14,29.11,29.11,6000.0,29.13,29.14,29.11,29.11,6000.0
2012-01-25 11:45:00,29.11,29.12,29.11,29.12,3200.0,29.11,29.12,29.11,29.12,3200.0
2012-01-25 11:50:00,29.12,29.13,29.12,29.12,1700.0,29.12,29.13,29.12,29.12,1700.0
2012-01-25 11:55:00,29.13,29.13,29.13,29.13,2400.0,29.13,29.13,29.13,29.13,2400.0
2012-01-25 12:00:00,29.13,29.15,29.13,29.14,1900.0,29.13,29.15,29.13,29.14,1900.0
2012-01-25 12:05:00,29.14,29.14,29.03,29.04,6700.0,29.14,29.14,29.03,29.04,6700.0
2012-01-25 12:10:00,29.04,29.08,29.04,29.08,1200.0,29.04,29.08,29.04,29.08,1200.0
2012-01-25 12:15:00,29.08,29.09,29.08,29.09,900.0,29.08,29.09,29.08,29.09,900.0
2012-01-25 12:20:00,29.08,29.09,29.07,29.09,4400.0,29.08,29.09,29.07,29.09,4400.0
2012-01-25 12:25:00,29.09,29.14,29.05,29.1,8800.0,29.09,29.14,29.05,29.1,8800.0
2012-01-25 12:30:00,29.1,29.14,29.05,29.14,11500.0,29.1,29.14,29.05,29.14,11500.0
2012-01-25 12:35:00,29.14,29.14,29.08,29.09,12900.0,29.14,29.14,29.08,29.09,12900.0
2012-01-25 12:40:00,29.09,29.12,29.09,29.11,3200.0,29.09,29.12,29.09,29.11,3200.0
2012-01-25 12:45:00,29.11,29.11,29.06,29.06,4300.0,29.11,29.11,29.06,29.06,4300.0
2012-01-25 12:50:00,29.06,29.09,29.03,29.09,5000.0,29.06,29.09,29.03,29.09,5000.0
2012-01-25 12:55:00,29.09,29.1,29.03,29.04,6900.0,29.09,29.1,29.03,29.04,6900.0
2012-01-25 13:00:00,29.04,29.09,29.04,29.09,9900.0,29.04,29.09,29.04,29.09,9900.0
2012-01-25 13:05:00,29.08,29.09,29.07,29.09,2000.0,29.08,29.09,29.07,29.09,2000.0
2012-01-25 13:10:00,29.09,29.09,29.06,29.08,6000.0,29.09,29.09,29.06,29.08,6000.0
2012-01-25 13:15:00,29.08,29.1,29.08,29.08,21100.0,29.08,29.1,29.08,29.08,21100.0
2012-01-25 13:20:00,29.09,29.1,29.09,29.09,7700.0,29.09,29.1,29.09,29.09,7700.0
2012-01-25 13:25:00,29.1,29.11,29.09,29.11,5500.0,29.1,29.11,29.09,29.11,5500.0
2012-01-25 13:30:00,29.1,29.14,29.1,29.13,12800.0,29.1,29.14,29.1,29.13,12800.0
2012-01-25 13:35:00,29.13,29.14,29.11,29.14,1800.0,29.13,29.14,29.11,29.14,1800.0
2012-01-25 13:40:00,29.16,29.19,29.15,29.19,2700.0,29.16,29.19,29.15,29.19,2700.0
2012-01-25 13:45:00,29.19,29.19,29.18,29.19,1400.0,29.19,29.19,29.18,29.19,1400.0
2012-01-25 13:50:00,29.19,29.19,29.19,29.19,3100.0,29.19,29.19,29.19,29.19,3100.0
2012-01-25 13:55:00,29.19,29.2,29.16,29.19,56800.0,29.19,29.2,29.16,29.19,56800.0
2012-01-25 14:00:00,29.18,29.18,29.12,29.13,6000.0,29.18,29.18,29.12,29.13,6000.0
2012-01-25 14:05:00,29.13,29.13,29.08,29.11,7900.0,29.13,29.13,29.08,29.11,7900.0
2012-01-25 14:10:00,29.13,29.14,29.11,29.11,7600.0,29.13,29.14,29.11,29.11,7600.0
2012-01-25 14:15:00,29.11,29.12,29.09,29.12,8300.0,29.11,29.12,29.09,29.12,8300.0
2012-01-25 14:20:00,29.12,29.12,29.05,29.11,21400.0,29.12,29.12,29.05,29.11,21400.0
2012-01-25 14:25:00,29.1,29.11,29.1,29.11,2500.0,29.1,29.11,29.1,29.11,2500.0
2012-01-25 14:30:00,29.11,29.13,29.11,29.12,7800.0,29.11,29.13,29.11,29.12,7800.0
2012-01-25 14:35:00,29.12,29.12,29.11,29.12,3300.0,29.12,29.12,29.11,29.12,3300.0
2012-01-25 14:40:00,29.12,29.14,29.12,29.14,3500.0,29.12,29.14,29.12,29.14,3500.0
2012-01-25 14:45:00,29.14,29.18,29.14,29.18,2900.0,29.14,29.18,29.14,29.18,2900.0
2012-01-25 14:50:00,29.18,29.18,29.14,29.15,11300.0,29.18,29.18,29.14,29.15,11300.0
2012-01-25 14:55:00,29.17,29.17,29.11,29.12,5500.0,29.17,29.17,29.11,29.12,5500.0
2012-01-25 15:00:00,29.11,29.15,29.11,29.13,7800.0,29.11,29.15,29.11,29.13,7800.0
2012-01-25 15:05:00,29.14,29.15,29.12,29.12,7900.0,29.14,29.15,29.12,29.12,7900.0
2012-01-25 15:10:00,29.12,29.14,29.12,29.13,6800.0,29.12,29.14,29.12,29.13,6800.0
2012-01-25 15:15:00,29.14,29.16,29.14,29.16,3400.0,29.14,29.16,29.14,29.16,3400.0
2012-01-25 15:20:00,29.16,29.18,29.14,29.15,15500.0,29.16,29.18,29.14,29.15,15500.0
2012-01-25 15:25:00,29.15,29.18,29.15,29.15,10100.0,29.15,29.18,29.15,29.15,10100.0
2012-01-25 15:30:00,29.15,29.2,29.15,29.18,10200.0,29.15,29.2,29.15,29.18,10200.0
2012-01-25 15:35:00,29.18,29.2,29.17,29.19,6200.0,29.18,29.2,29.17,29.19,6200.0
2012-01-25 15:40:00,29.19,29.2,29.18,29.19,17200.0,29.19,29.2,29.18,29.19,17200.0
2012-01-25 15:45:00,29.19,29.23,29.19,29.23,12600.0,29.19,29.23,29.19,29.23,12600.0
2012-01-25 15:50:00,29.23,29.23,29.19,29.19,13100.0,29.23,29.23,29.19,29.19,13100.0
2012-01-25 15:55:00,29.19,29.21,29.17,29.19,23400.0,29.19,29.21,29.17,29.19,23400.0
2012-01-26 09:30:00,29.25,29.27,29.21,29.21,21700.0,29.25,29.27,29.21,29.21,21700.0
2012-01-26 09:35:00,29.28,29.28,29.22,29.25,140900.0,29.28,29.28,29.22,29.25,140900.0
2012-01-26 09:40:00,29.24,29.3,29.22,29.26,11200.0,29.24,29.3,29.22,29.26,11200.0
2012-01-26 09:45:00,29.27,29.31,29.27,29.31,17300.0,29.27,29.31,29.27,29.31,17300.0
2012-01-26 09:50:00,29.31,29.31,29.25,29.3,6900.0,29.31,29.31,29.25,29.3,6900.0
2012-01-26 09:55:00,29.31,29.36,29.3,29.36,8700.0,29.31,29.36,29.3,29.36,8700.0
2012-01-26 10:00:00,29.36,29.37,29.29,29.33,4300.0,29.36,29.37,29.29,29.33,4300.0
2012-01-26 10:05:00,29.33,29.33,29.27,29.28,4600.0,29.33,29.33,29.27,29.28,4600.0
2012-01-26 10:10:00,29.29,29.33,29.29,29.33,2400.0,29.29,29.33,29.29,29.33,2400.0
2012-01-26 10:15:00,29.33,29.37,29.33,29.34,7900.0,29.33,29.37,29.33,29.34,7900.0
2012-01-26 10:20:00,29.33,29.35,29.26,29.27,4300.0,29.33,29.35,29.26,29.27,4300.0
2012-01-26 10:25:00,29.28,29.28,29.22,29.22,6900.0,29.28,29.28,29.22,29.22,6900.0
2012-01-26 10:30:00,29.21,29.23,29.13,29.15,13300.0,29.21,29.23,29.13,29.15,13300.0
2012-01-26 10:35:00,29.15,29.17,29.14,29.15,10000.0,29.15,29.17,29.14,29.15,10000.0
2012-01-26 10:40:00,29.16,29.16,29.13,29.16,5700.0,29.16,29.16,29.13,29.16,5700.0
2012-01-26 10:45:00,29.16,29.18,29.15,29.15,4400.0,29.16,29.18,29.15,29.15,4400.0
2012-01-26 10:50:00,29.15,29.18,29.14,29.18,5900.0,29.15,29.18,29.14,29.18,5900.0
2012-01-26 10:55:00,29.19,29.19,29.1,29.12,74000.0,29.19,29.19,29.1,29.12,74000.0
2012-01-26 11:00:00,29.13,29.17,29.13,29.16,74900.0,29.13,29.17,29.13,29.16,74900.0
2012-01-26 11:05:00,29.17,29.17,29.14,29.15,9600.0,29.17,29.17,29.14,29.15,9600.0
2012-01-26 11:10:00,29.16,29.19,29.15,29.19,3900.0,29.16,29.19,29.15,29.19,3900.0
2012-01-26 11:15:00,29.19,29.21,29.17,29.17,5200.0,29.19,29.21,29.17,29.17,5200.0
2012-01-26 11:20:00,29.15,29.15,29.08,29.11,5500.0,29.15,29.15,29.08,29.11,5500.0
2012-01-26 11:25:00,29.11,29.15,29.11,29.15,10300.0,29.11,29.15,29.11,29.15,10300.0
2012-01-26 11:30:00,29.15,29.16,29.15,29.15,5400.0,29.15,29.16,29.15,29.15,5400.0
2012-01-26 11:35:00,29.15,29.16,29.14,29.14,2600.0,29.15,29.16,29.14,29.14,2600.0
2012-01-26 11:40:00,29.15,29.15,29.15,29.15,1000.0,29.15,29.15,29.15,29.15,1000.0
2012-01-26 11:45:00,29.15,29.15,29.14,29.14,500.0,29.15,29.15,29.14,29.14,500.0
2012-01-26 11:50:00,29.15,29.15,29.14,29.15,600.0,29.15,29.15,29.14,29.15,600.0
2012-01-26 11:55:00,29.14,29.15,29.12,29.15,10500.0,29.14,29.15,29.12,29.15,10500.0
2012-01-26 12:00:00,29.14,29.15,29.13,29.15,2400.0,29.14,29.15,29.13,29.15,2400.0
2012-01-26 12:05:00,29.15,29.15,29.14,29.15,2300.0,29.15,29.15,29.14,29.15,2300.0
2012-01-26 12:10:00,29.14,29.15,29.14,29.14,4400.0,29.14,29.15,29.14,29.14,4400.0
2012-01-26 12:15:00,29.14,29.15,29.06,29.07,14500.0,29.14,29.15,29.06,29.07,14500.0
2012-01-26 12:20:00,29.07,29.08,29.07,29.08,1200.0,29.07,29.08,29.07,29.08,1200.0
2012-01-26 12:25:00,29.08,29.09,29.06,29.07,12100.0,29.08,29.09,29.06,29.07,12100.0
2012-01-26 12:30:00,29.07,29.1,29.07,29.1,3500.0,29.07,29.1,29.07,29.1,3500.0
2012-01-26 12:35:00,29.1,29.13,29.1,29.13,3400.0,29.1,29.13,29.1,29.13,3400.0
2012-01-26 12:40:00,29.13,29.14,29.13,29.14,3100.0,29.13,29.14,29.13,29.14,3100.0
2012-01-26 12:45:00,29.14,29.14,29.12,29.14,6600.0,29.14,29.14,29.12,29.14,6600.0
2012-01-26 12:50:00,29.14,29.17,29.13,29.14,20100.0,29.14,29.17,29.13,29.14,20100.0
2012-01-26 12:55:00,29.14,29.15,29.14,29.15,4100.0,29.14,29.15,29.14,29.15,4100.0
2012-01-26 13:00:00,29.15,29.15,29.14,29.15,1000.0,29.15,29.15,29.14,29.15,1000.0
2012-01-26 13:05:00,29.15,29.16,29.14,29.15,4800.0,29.15,29.16,29.14,29.15,4800.0
2012-01-26 13:10:00,29.15,29.16,29.12,29.15,16900.0,29.15,29.16,29.12,29.15,16900.0
2012-01-26 13:15:00,29.14,29.14,29.13,29.13,7500.0,29.14,29.14,29.13,29.13,7500.0
2012-01-26 13:20:00,29.13,29.14,29.13,29.14,600.0,29.13,29.14,29.13,29.14,600.0
2012-01-26 13:25:00,29.14,29.15,29.14,29.15,1900.0,29.14,29.15,29.14,29.15,1900.0
2012-01-26 13:30:00,29.15,29.15,29.15,29.15,200.0,29.15,29.15,29.15,29.15,200.0
2012-01-26 13:35:00,29.14,29.15,29.11,29.11,20000.0,29.14,29.15,29.11,29.11,20000.0
2012-01-26 13:40:00,29.12,29.13,29.11,29.13,5100.0,29.12,29.13,29.11,29.13,5100.0
2012-01-26 13:45:00,29.14,29.16,29.13,29.14,9700.0,29.14,29.16,29.13,29.14,9700.0
2012-01-26 13:50:00,29.13,29.16,29.12,29.15,5800.0,29.13,29.16,29.12,29.15,5800.0
2012-01-26 13:55:00,29.16,29.19,29.16,29.19,4100.0,29.16,29.19,29.16,29.19,4100.0
2012-01-26 14:00:00,29.19,29.19,29.18,29.19,1200.0,29.19,29.19,29.18,29.19,1200.0
2012-01-26 14:05:00,29.19,29.19,29.17,29.18,65700.0,29.19,29.19,29.17,29.18,65700.0
2012-01-26 14:10:00,29.18,29.19,29.17,29.18,5700.0,29.18,29.19,29.17,29.18,5700.0
2012-01-26 14:15:00,29.18,29.18,29.15,29.16,6800.0,29.18,29.18,29.15,29.16,6800.0
2012-01-26 14:20:00,29.17,29.17,29.13,29.14,6100.0,29.17,29.17,29.13,29.14,6100.0
2012-01-26 14:25:00,29.14,29.16,29.14,29.16,2400.0,29.14,29.16,29.14,29.16,2400.0
2012-01-26 14:30:00,29.16,29.17,29.16,29.17,6400.0,29.16,29.17,29.16,29.17,6400.0
2012-01-26 14:35:00,29.16,29.16,29.16,29.16,1900.0,29.16,29.16,29.16,29.16,1900.0
2012-01-26 14:40:00,29.16,29.16,29.14,29.14,2900.0,29.16,29.16,29.14,29.14,2900.0
2012-01-26 14:45:00,29.14,29.19,29.14,29.19,7300.0,29.14,29.19,29.14,29.19,7300.0
2012-01-26 14:50:00,29.18,29.2,29.18,29.2,3100.0,29.18,29.2,29.18,29.2,3100.0
2012-01-26 14:55:00,29.2,29.2,29.14,29.14,5200.0,29.2,29.2,29.14,29.14,5200.0
2012-01-26 15:00:00,29.14,29.17,29.13,29.17,5200.0,29.14,29.17,29.13,29.17,5200.0
2012-01-26 15:05:00,29.17,29.18,29.15,29.17,6800.0,29.17,29.18,29.15,29.17,6800.0
2012-01-26 15:10:00,29.16,29.2,29.16,29.2,7300.0,29.16,29.2,29.16,29.2,7300.0
2012-01-26 15:15:00,29.2,29.21,29.19,29.21,14700.0,29.2,29.21,29.19,29.21,14700.0
2012-01-26 15:20:00,29.21,29.21,29.13,29.14,18100.0,29.21,29.21,29.13,29.14,18100.0
2012-01-26 15:25:00,29.14,29.16,29.12,29.12,11500.0,29.14,29.16,29.12,29.12,11500.0
2012-01-26 15:30:00,29.12,29.17,29.12,29.17,8200.0,29.12,29.17,29.12,29.17,8200.0
2012-01-26 15:35:00,29.17,29.18,29.15,29.18,11200.0,29.17,29.18,29.15,29.18,11200.0
2012-01-26 15:40:00,29.18,29.21,29.18,29.2,10400.0,29.18,29.21,29.18,29.2,10400.0
2012-01-26 15:45:00,29.2,29.21,29.19,29.2,18400.0,29.2,29.21,29.19,29.2,18400.0
2012-01-26 15:50:00,29.19,29.2,29.16,29.17,21300.0,29.19,29.2,29.16,29.17,21300.0
2012-01-26 15:55:00,29.16,29.21,29.16,29.18,32100.0,29.16,29.21,29.16,29.18,32100.0
2012-01-27 09:30:00,28.9,29.13,28.9,29.11,10400.0,28.9,29.13,28.9,29.11,10400.0
2012-01-27 09:35:00,29.14,29.22,29.13,29.18,36300.0,29.14,29.22,29.13,29.18,36300.0
2012-01-27 09:40:00,29.19,29.29,29.18,29.29,58500.0,29.19,29.29,29.18,29.29,58500.0
2012-01-27 09:45:00,29.3,29.33,29.24,29.25,9900.0,29.3,29.33,29.24,29.25,9900.0
2012-01-27 09:50:00,29.25,29.29,29.25,29.29,4600.0,29.25,29.29,29.25,29.29,4600.0
2012-01-27 09:55:00,29.31,29.35,29.31,29.35,6200.0,29.31,29.35,29.31,29.35,6200.0
2012-01-27 10:00:00,29.35,29.35,29.24,29.24,8400.0,29.35,29.35,29.24,29.24,8400.0
2012-01-27 10:05:00,29.24,29.27,29.23,29.26,7200.0,29.24,29.27,29.23,29.26,7200.0
2012-01-27 10:10:00,29.26,29.31,29.25,29.31,5400.0,29.26,29.31,29.25,29.31,5400.0
2012-01-27 10:15:00,29.32,29.35,29.32,29.32,5100.0,29.32,29.35,29.32,29.32,5100.0
2012-01-27 10:20:00,29.3,29.37,29.3,29.37,7400.0,29.3,29.37,29.3,29.37,7400.0
2012-01-27 10:25:00,29.37,29.4,29.37,29.39,5900.0,29.37,29.4,29.37,29.39,5900.0
2012-01-27 10:30:00,29.39,29.4,29.37,29.37,15900.0,29.39,29.4,29.37,29.37,15900.0
2012-01-27 10:35:00,29.36,29.36,29.31,29.31,4000.0,29.36,29.36,29.31,29.31,4000.0
2012-01-27 10:40:00,29.31,29.33,29.3,29.33,5000.0,29.31,29.33,29.3,29.33,5000.0
2012-01-27 10:45:00,29.34,29.36,29.34,29.36,4500.0,29.34,29.36,29.34,29.36,4500.0
2012-01-27 10:50:00,29.35,29.35,29.33,29.34,15500.0,29.35,29.35,29.33,29.34,15500.0
2012-01-27 10:55:00,29.33,29.34,29.29,29.34,4600.0,29.33,29.34,29.29,29.34,4600.0
2012-01-27 11:00:00,29.34,29.38,29.34,29.36,7500.0,29.34,29.38,29.34,29.36,7500.0
2012-01-27 11:05:00,29.37,29.38,29.34,29.35,5600.0,29.37,29.38,29.34,29.35,5600.0
2012-01-27 11:10:00,29.36,29.36,29.32,29.32,2600.0,29.36,29.36,29.32,29.32,2600.0
2012-01-27 11:15:00,29.31,29.36,29.31,29.36,3300.0,29.31,29.36,29.31,29.36,3300.0
2012-01-27 11:20:00,29.36,29.38,29.35,29.38,1600.0,29.36,29.38,29.35,29.38,1600.0
2012-01-27 11:25:00,29.38,29.39,29.35,29.35,5400.0,29.38,29.39,29.35,29.35,5400.0
2012-01-27 11:30:00,29.35,29.36,29.33,29.33,5100.0,29.35,29.36,29.33,29.33,5100.0
2012-01-27 11:35:00,29.33,29.33,29.31,29.32,700.0,29.33,29.33,29.31,29.32,700.0
2012-01-27 11:40:00,29.32,29.32,29.27,29.28,5700.0,29.32,29.32,29.27,29.28,5700.0
2012-01-27 11:45:00,29.29,29.32,29.29,29.3,1500.0,29.29,29.32,29.29,29.3,1500.0
2012-01-27 11:50:00,29.31,29.32,29.31,29.32,2300.0,29.31,29.32,29.31,29.32,2300.0
2012-01-27 11:55:00,29.33,29.35,29.33,29.35,7500.0,29.33,29.35,29.33,29.35,7500.0
2012-01-27 12:00:00,29.34,29.38,29.34,29.36,10500.0,29.34,29.38,29.34,29.36,10500.0
2012-01-27 12:05:00,29.35,29.35,29.28,29.3,8000.0,29.35,29.35,29.28,29.3,8000.0
2012-01-27 12:10:00,29.31,29.32,29.29,29.32,2300.0,29.31,29.32,29.29,29.32,2300.0
2012-01-27 12:15:00,29.32,29.33,29.31,29.33,2800.0,29.32,29.33,29.31,29.33,2800.0
2012-01-27 12:20:00,29.33,29.37,29.33,29.36,5500.0,29.33,29.37,29.33,29.36,5500.0
2012-01-27 12:25:00,29.36,29.4,29.36,29.38,9600.0,29.36,29.4,29.36,29.38,9600.0
2012-01-27 12:30:00,29.38,29.38,29.35,29.35,3500.0,29.38,29.38,29.35,29.35,3500.0
2012-01-27 12:35:00,29.35,29.37,29.34,29.37,4000.0,29.35,29.37,29.34,29.37,4000.0
2012-01-27 12:40:00,29.37,29.38,29.36,29.37,1300.0,29.37,29.38,29.36,29.37,1300.0
2012-01-27 12:45:00,29.37,29.39,29.36,29.38,4700.0,29.37,29.39,29.36,29.38,4700.0
2012-01-27 12:50:00,29.37,29.37,29.35,29.35,2700.0,29.37,29.37,29.35,29.35,2700.0
2012-01-27 12:55:00,29.34,29.36,29.31,29.34,13000.0,29.34,29.36,29.31,29.34,13000.0
2012-01-27 13:00:00,29.33,29.34,29.31,29.32,7500.0,29.33,29.34,29.31,29.32,7500.0
2012-01-27 13:05:00,29.31,29.34,29.29,29.34,10100.0,29.31,29.34,29.29,29.34,10100.0
2012-01-27 13:10:00,29.33,29.33,29.3,29.3,3700.0,29.33,29.33,29.3,29.3,3700.0
2012-01-27 13:15:00,29.3,29.31,29.29,29.31,3900.0,29.3,29.31,29.29,29.31,3900.0
2012-01-27 13:20:00,29.32,29.32,29.29,29.29,3400.0,29.32,29.32,29.29,29.29,3400.0
2012-01-27 13:25:00,29.29,29.32,29.29,29.32,4300.0,29.29,29.32,29.29,29.32,4300.0
2012-01-27 13:30:00,29.32,29.32,29.3,29.32,3100.0,29.32,29.32,29.3,29.32,3100.0
2012-01-27 13:35:00,29.3,29.34,29.3,29.33,2700.0,29.3,29.34,29.3,29.33,2700.0
2012-01-27 13:40:00,29.33,29.35,29.3,29.3,2900.0,29.33,29.35,29.3,29.3,2900.0
2012-01-27 13:45:00,29.31,29.32,29.3,29.3,1900.0,29.31,29.32,29.3,29.3,1900.0
2012-01-27 13:50:00,29.31,29.32,29.31,29.31,4100.0,29.31,29.32,29.31,29.31,4100.0
2012-01-27 13:55:00,29.31,29.32,29.3,29.3,4500.0,29.31,29.32,29.3,29.3,4500.0
2012-01-27 14:00:00,29.31,29.32,29.3,29.3,2900.0,29.31,29.32,29.3,29.3,2900.0
2012-01-27 14:05:00,29.3,29.3,29.27,29.27,2300.0,29.3,29.3,29.27,29.27,2300.0
2012-01-27 14:10:00,29.27,29.27,29.26,29.26,2100.0,29.27,29.27,29.26,29.26,2100.0
2012-01-27 14:15:00,29.26,29.26,29.25,29.26,1900.0,29.26,29.26,29.25,29.26,1900.0
2012-01-27 14:20:00,29.25,29.26,29.23,29.23,8100.0,29.25,29.26,29.23,29.23,8100.0
2012-01-27 14:25:00,29.23,29.28,29.22,29.28,9300.0,29.23,29.28,29.22,29.28,9300.0
2012-01-27 14:30:00,29.28,29.3,29.27,29.29,4300.0,29.28,29.3,29.27,29.29,4300.0
2012-01-27 14:35:00,29.28,29.3,29.28,29.3,2400.0,29.28,29.3,29.28,29.3,2400.0
2012-01-27 14:40:00,29.29,29.29,29.26,29.27,7100.0,29.29,29.29,29.26,29.27,7100.0
2012-01-27 14:45:00,29.27,29.29,29.26,29.27,7800.0,29.27,29.29,29.26,29.27,7800.0
2012-01-27 14:50:00,29.27,29.31,29.27,29.31,35900.0,29.27,29.31,29.27,29.31,35900.0
2012-01-27 14:55:00,29.32,29.33,29.31,29.33,3300.0,29.32,29.33,29.31,29.33,3300.0
2012-01-27 15:00:00,29.33,29.34,29.31,29.32,4500.0,29.33,29.34,29.31,29.32,4500.0
2012-01-27 15:05:00,29.31,29.34,29.31,29.31,5300.0,29.31,29.34,29.31,29.31,5300.0
2012-01-27 15:10:00,29.32,29.35,29.31,29.35,7800.0,29.32,29.35,29.31,29.35,7800.0
2012-01-27 15:15:00,29.34,29.35,29.34,29.35,2600.0,29.34,29.35,29.34,29.35,2600.0
2012-01-27 15:20:00,29.35,29.35,29.29,29.3,13700.0,29.35,29.35,29.29,29.3,13700.0
2012-01-27 15:25:00,29.29,29.34,29.29,29.33,16000.0,29.29,29.34,29.29,29.33,16000.0
2012-01-27 15:30:00,29.33,29.33,29.29,29.3,13500.0,29.33,29.33,29.29,29.3,13500.0
2012-01-27 15:35:00,29.31,29.32,29.3,29.32,5500.0,29.31,29.32,29.3,29.32,5500.0
2012-01-27 15:40:00,29.32,29.32,29.27,29.32,15900.0,29.32,29.32,29.27,29.32,15900.0
2012-01-27 15:45:00,29.32,29.32,29.27,29.27,11600.0,29.32,29.32,29.27,29.27,11600.0
2012-01-27 15:50:00,29.27,29.27,29.25,29.25,16000.0,29.27,29.27,29.25,29.25,16000.0
2012-01-27 15:55:00,29.26,29.27,29.24,29.24,28700.0,29.26,29.27,29.24,29.24,28700.0
2012-01-30 09:30:00,28.93,29.29,28.93,29.0,28200.0,28.93,29.29,28.93,29.0,28200.0
2012-01-30 09:35:00,29.01,29.06,28.97,28.99,9100.0,29.01,29.06,28.97,28.99,9100.0
2012-01-30 09:40:00,28.99,29.14,28.99,29.11,4700.0,28.99,29.14,28.99,29.11,4700.0
2012-01-30 09:45:00,29.11,29.12,29.01,29.01,5500.0,29.11,29.12,29.01,29.01,5500.0
2012-01-30 09:50:00,28.99,29.03,28.96,29.0,5700.0,28.99,29.03,28.96,29.0,5700.0
2012-01-30 09:55:00,29.0,29.02,28.96,28.99,3700.0,29.0,29.02,28.96,28.99,3700.0
2012-01-30 10:00:00,29.0,29.02,28.97,29.02,5100.0,29.0,29.02,28.97,29.02,5100.0
2012-01-30 10:05:00,29.03,29.03,28.91,28.95,10800.0,29.03,29.03,28.91,28.95,10800.0
2012-01-30 10:10:00,28.94,28.94,28.86,28.88,6700.0,28.94,28.94,28.86,28.88,6700.0
2012-01-30 10:15:00,28.9,28.99,28.9,28.99,5700.0,28.9,28.99,28.9,28.99,5700.0
2012-01-30 10:20:00,28.99,29.01,28.99,29.01,5800.0,28.99,29.01,28.99,29.01,5800.0
2012-01-30 10:25:00,29.02,29.02,28.96,28.96,7400.0,29.02,29.02,28.96,28.96,7400.0
2012-01-30 10:30:00,28.96,29.0,28.96,29.0,1500.0,28.96,29.0,28.96,29.0,1500.0
2012-01-30 10:35:00,29.0,29.05,29.0,29.05,3600.0,29.0,29.05,29.0,29.05,3600.0
2012-01-30 10:40:00,29.05,29.07,29.0,29.03,14500.0,29.05,29.07,29.0,29.03,14500.0
2012-01-30 10:45:00,29.03,29.09,29.03,29.09,5400.0,29.03,29.09,29.03,29.09,5400.0
2012-01-30 10:50:00,29.09,29.11,29.05,29.05,9100.0,29.09,29.11,29.05,29.05,9100.0
2012-01-30 10:55:00,29.05,29.06,29.04,29.04,1800.0,29.05,29.06,29.04,29.04,1800.0
2012-01-30 11:00:00,29.05,29.19,29.05,29.14,13000.0,29.05,29.19,29.05,29.14,13000.0
2012-01-30 11:05:00,29.15,29.18,29.15,29.17,6100.0,29.15,29.18,29.15,29.17,6100.0
2012-01-30 11:10:00,29.17,29.19,29.17,29.19,6100.0,29.17,29.19,29.17,29.19,6100.0
2012-01-30 11:15:00,29.19,29.23,29.19,29.23,5700.0,29.19,29.23,29.19,29.23,5700.0
2012-01-30 11:20:00,29.24,29.24,29.23,29.24,2400.0,29.24,29.24,29.23,29.24,2400.0
2012-01-30 11:25:00,29.24,29.29,29.23,29.27,8500.0,29.24,29.29,29.23,29.27,8500.0
2012-01-30 11:30:00,29.26,29.26,29.24,29.24,7100.0,29.26,29.26,29.24,29.24,7100.0
2012-01-30 11:35:00,29.25,29.3,29.25,29.3,4800.0,29.25,29.3,29.25,29.3,4800.0
2012-01-30 11:40:00,29.3,29.3,29.24,29.25,13100.0,29.3,29.3,29.24,29.25,13100.0
2012-01-30 11:45:00,29.25,29.26,29.23,29.23,6000.0,29.25,29.26,29.23,29.23,6000.0
2012-01-30 11:50:00,29.24,29.24,29.22,29.22,700.0,29.24,29.24,29.22,29.22,700.0
2012-01-30 11:55:00,29.22,29.22,29.18,29.18,5200.0,29.22,29.22,29.18,29.18,5200.0
2012-01-30 12:00:00,29.19,29.21,29.19,29.21,2600.0,29.19,29.21,29.19,29.21,2600.0
2012-01-30 12:05:00,29.21,29.21,29.2,29.21,5500.0,29.21,29.21,29.2,29.21,5500.0
2012-01-30 12:10:00,29.21,29.21,29.18,29.18,8000.0,29.21,29.21,29.18,29.18,8000.0
2012-01-30 12:15:00,29.18,29.2,29.18,29.2,2000.0,29.18,29.2,29.18,29.2,2000.0
2012-01-30 12:20:00,29.2,29.2,29.17,29.18,4200.0,29.2,29.2,29.17,29.18,4200.0
2012-01-30 12:25:00,29.19,29.2,29.16,29.16,3500.0,29.19,29.2,29.16,29.16,3500.0
2012-01-30 12:30:00,29.16,29.17,29.16,29.16,4100.0,29.16,29.17,29.16,29.16,4100.0
2012-01-30 12:35:00,29.16,29.16,29.13,29.13,3700.0,29.16,29.16,29.13,29.13,3700.0
2012-01-30 12:40:00,29.13,29.14,29.08,29.1,7200.0,29.13,29.14,29.08,29.1,7200.0
2012-01-30 12:45:00,29.09,29.11,29.09,29.11,2100.0,29.09,29.11,29.09,29.11,2100.0
2012-01-30 12:50:00,29.12,29.12,29.11,29.11,1300.0,29.12,29.12,29.11,29.11,1300.0
2012-01-30 12:55:00,29.11,29.14,29.11,29.14,3300.0,29.11,29.14,29.11,29.14,3300.0
2012-01-30 13:00:00,29.13,29.13,29.09,29.09,6600.0,29.13,29.13,29.09,29.09,6600.0
2012-01-30 13:05:00,29.08,29.08,29.06,29.06,2300.0,29.08,29.08,29.06,29.06,2300.0
2012-01-30 13:10:00,29.06,29.07,29.04,29.06,5000.0,29.06,29.07,29.04,29.06,5000.0
2012-01-30 13:15:00,29.07,29.1,29.07,29.1,2100.0,29.07,29.1,29.07,29.1,2100.0
2012-01-30 13:20:00,29.11,29.13,29.11,29.13,6600.0,29.11,29.13,29.11,29.13,6600.0
2012-01-30 13:25:00,29.13,29.14,29.09,29.1,5800.0,29.13,29.14,29.09,29.1,5800.0
2012-01-30 13:30:00,29.1,29.11,29.09,29.09,7500.0,29.1,29.11,29.09,29.09,7500.0
2012-01-30 13:35:00,29.1,29.11,29.09,29.1,14600.0,29.1,29.11,29.09,29.1,14600.0
2012-01-30 13:40:00,29.1,29.14,29.1,29.13,7800.0,29.1,29.14,29.1,29.13,7800.0
2012-01-30 13:45:00,29.13,29.15,29.13,29.15,17500.0,29.13,29.15,29.13,29.15,17500.0
2012-01-30 13:50:00,29.14,29.15,29.11,29.12,9100.0,29.14,29.15,29.11,29.12,9100.0
2012-01-30 13:55:00,29.13,29.13,29.1,29.13,6300.0,29.13,29.13,29.1,29.13,6300.0
2012-01-30 14:00:00,29.13,29.13,29.13,29.13,1900.0,29.13,29.13,29.13,29.13,1900.0
2012-01-30 14:05:00,29.13,29.13,29.13,29.13,2500.0,29.13,29.13,29.13,29.13,2500.0
2012-01-30 14:10:00,29.13,29.13,29.12,29.13,15000.0,29.13,29.13,29.12,29.13,15000.0
2012-01-30 14:15:00,29.13,29.13,29.12,29.13,4100.0,29.13,29.13,29.12,29.13,4100.0
2012-01-30 14:20:00,29.13,29.14,29.12,29.13,6600.0,29.13,29.14,29.12,29.13,6600.0
2012-01-30 14:25:00,29.13,29.15,29.13,29.13,6800.0,29.13,29.15,29.13,29.13,6800.0
2012-01-30 14:30:00,29.13,29.13,29.13,29.13,2100.0,29.13,29.13,29.13,29.13,2100.0
2012-01-30 14:35:00,29.13,29.13,29.12,29.12,3000.0,29.13,29.13,29.12,29.12,3000.0
2012-01-30 14:40:00,29.13,29.15,29.13,29.15,8900.0,29.13,29.15,29.13,29.15,8900.0
2012-01-30 14:45:00,29.15,29.15,29.12,29.12,7800.0,29.15,29.15,29.12,29.12,7800.0
2012-01-30 14:50:00,29.12,29.14,29.12,29.12,6300.0,29.12,29.14,29.12,29.12,6300.0
2012-01-30 14:55:00,29.12,29.15,29.12,29.15,5000.0,29.12,29.15,29.12,29.15,5000.0
2012-01-30 15:00:00,29.14,29.14,29.09,29.11,10800.0,29.14,29.14,29.09,29.11,10800.0
2012-01-30 15:05:00,29.12,29.14,29.11,29.13,5100.0,29.12,29.14,29.11,29.13,5100.0
2012-01-30 15:10:00,29.12,29.13,29.11,29.13,8000.0,29.12,29.13,29.11,29.13,8000.0
2012-01-30 15:15:00,29.13,29.14,29.12,29.14,9800.0,29.13,29.14,29.12,29.14,9800.0
2012-01-30 15:20:00,29.13,29.14,29.11,29.13,7700.0,29.13,29.14,29.11,29.13,7700.0
2012-01-30 15:25:00,29.13,29.14,29.12,29.12,7600.0,29.13,29.14,29.12,29.12,7600.0
2012-01-30 15:30:00,29.13,29.13,29.1,29.1,8000.0,29.13,29.13,29.1,29.1,8000.0
2012-01-30 15:35:00,29.1,29.12,29.1,29.11,14400.0,29.1,29.12,29.1,29.11,14400.0
2012-01-30 15:40:00,29.12,29.13,29.12,29.13,14100.0,29.12,29.13,29.12,29.13,14100.0
2012-01-30 15:45:00,29.12,29.13,29.08,29.12,27700.0,29.12,29.13,29.08,29.12,27700.0
2012-01-30 15:50:00,29.13,29.13,29.08,29.08,18000.0,29.13,29.13,29.08,29.08,18000.0
2012-01-30 15:55:00,29.09,29.09,29.05,29.07,29500.0,29.09,29.09,29.05,29.07,29500.0
2012-01-31 09:30:00,29.17,29.21,29.12,29.19,8200.0,29.17,29.21,29.12,29.19,8200.0
2012-01-31 09:35:00,29.21,29.31,29.2,29.22,10400.0,29.21,29.31,29.2,29.22,10400.0
2012-01-31 09:40:00,29.23,29.24,29.08,29.08,9300.0,29.23,29.24,29.08,29.08,9300.0
2012-01-31 09:45:00,29.14,29.22,29.13,29.15,5200.0,29.14,29.22,29.13,29.15,5200.0
2012-01-31 09:50:00,29.12,29.18,29.11,29.15,5800.0,29.12,29.18,29.11,29.15,5800.0
2012-01-31 09:55:00,29.15,29.24,29.14,29.22,9900.0,29.15,29.24,29.14,29.22,9900.0
2012-01-31 10:00:00,29.2,29.22,29.17,29.19,8100.0,29.2,29.22,29.17,29.19,8100.0
2012-01-31 10:05:00,29.15,29.17,29.09,29.13,9900.0,29.15,29.17,29.09,29.13,9900.0
2012-01-31 10:10:00,29.15,29.2,29.15,29.2,3500.0,29.15,29.2,29.15,29.2,3500.0
2012-01-31 10:15:00,29.18,29.2,29.17,29.17,8200.0,29.18,29.2,29.17,29.17,8200.0
2012-01-31 10:20:00,29.18,29.22,29.18,29.22,20700.0,29.18,29.22,29.18,29.22,20700.0
2012-01-31 10:25:00,29.23,29.3,29.22,29.27,13600.0,29.23,29.3,29.22,29.27,13600.0
2012-01-31 10:30:00,29.26,29.28,29.26,29.28,600.0,29.26,29.28,29.26,29.28,600.0
2012-01-31 10:35:00,29.29,29.3,29.19,29.21,14700.0,29.29,29.3,29.19,29.21,14700.0
2012-01-31 10:40:00,29.21,29.24,29.2,29.24,3700.0,29.21,29.24,29.2,29.24,3700.0
2012-01-31 10:45:00,29.24,29.24,29.17,29.19,8400.0,29.24,29.24,29.17,29.19,8400.0
2012-01-31 10:50:00,29.18,29.18,29.12,29.14,14500.0,29.18,29.18,29.12,29.14,14500.0
2012-01-31 10:55:00,29.14,29.14,29.1,29.12,2400.0,29.14,29.14,29.1,29.12,2400.0
2012-01-31 11:00:00,29.13,29.14,29.12,29.12,7300.0,29.13,29.14,29.12,29.12,7300.0
2012-01-31 11:05:00,29.11,29.15,29.11,29.15,8800.0,29.11,29.15,29.11,29.15,8800.0
2012-01-31 11:10:00,29.14,29.15,29.13,29.13,15600.0,29.14,29.15,29.13,29.13,15600.0
2012-01-31 11:15:00,29.13,29.16,29.13,29.16,3700.0,29.13,29.16,29.13,29.16,3700.0
2012-01-31 11:20:00,29.17,29.19,29.17,29.18,3700.0,29.17,29.19,29.17,29.18,3700.0
2012-01-31 11:25:00,29.19,29.2,29.18,29.18,11000.0,29.19,29.2,29.18,29.18,11000.0
2012-01-31 11:30:00,29.19,29.19,29.15,29.16,6000.0,29.19,29.19,29.15,29.16,6000.0
2012-01-31 11:35:00,29.16,29.19,29.14,29.19,2700.0,29.16,29.19,29.14,29.19,2700.0
2012-01-31 11:40:00,29.2,29.21,29.17,29.19,4400.0,29.2,29.21,29.17,29.19,4400.0
2012-01-31 11:45:00,29.18,29.18,29.14,29.15,3000.0,29.18,29.18,29.14,29.15,3000.0
2012-01-31 11:50:00,29.16,29.16,29.12,29.12,4000.0,29.16,29.16,29.12,29.12,4000.0
2012-01-31 11:55:00,29.13,29.18,29.13,29.16,5100.0,29.13,29.18,29.13,29.16,5100.0
2012-01-31 12:00:00,29.16,29.18,29.15,29.18,3900.0,29.16,29.18,29.15,29.18,3900.0
2012-01-31 12:05:00,29.18,29.18,29.17,29.17,900.0,29.18,29.18,29.17,29.17,900.0
2012-01-31 12:10:00,29.17,29.18,29.17,29.17,3200.0,29.17,29.18,29.17,29.17,3200.0
2012-01-31 12:15:00,29.17,29.19,29.17,29.17,3300.0,29.17,29.19,29.17,29.17,3300.0
2012-01-31 12:20:00,29.17,29.17,29.15,29.16,5800.0,29.17,29.17,29.15,29.16,5800.0
2012-01-31 12:25:00,29.17,29.19,29.17,29.17,7100.0,29.17,29.19,29.17,29.17,7100.0
2012-01-31 12:30:00,29.16,29.18,29.16,29.17,2900.0,29.16,29.18,29.16,29.17,2900.0
2012-01-31 12:35:00,29.17,29.17,29.16,29.17,2200.0,29.17,29.17,29.16,29.17,2200.0
2012-01-31 12:40:00,29.17,29.18,29.16,29.16,9900.0,29.17,29.18,29.16,29.16,9900.0
2012-01-31 12:45:00,29.17,29.17,29.15,29.16,2700.0,29.17,29.17,29.15,29.16,2700.0
2012-01-31 12:50:00,29.16,29.17,29.16,29.17,3000.0,29.16,29.17,29.16,29.17,3000.0
2012-01-31 12:55:00,29.17,29.17,29.16,29.16,14500.0,29.17,29.17,29.16,29.16,14500.0
2012-01-31 13:00:00,29.16,29.19,29.16,29.16,12700.0,29.16,29.19,29.16,29.16,12700.0
2012-01-31 13:05:00,29.17,29.17,29.16,29.16,3000.0,29.17,29.17,29.16,29.16,3000.0
2012-01-31 13:10:00,29.17,29.19,29.17,29.18,6600.0,29.17,29.19,29.17,29.18,6600.0
2012-01-31 13:15:00,29.18,29.18,29.17,29.17,1800.0,29.18,29.18,29.17,29.17,1800.0
2012-01-31 13:20:00,29.17,29.2,29.17,29.19,5500.0,29.17,29.2,29.17,29.19,5500.0
2012-01-31 13:25:00,29.2,29.21,29.19,29.2,6400.0,29.2,29.21,29.19,29.2,6400.0
2012-01-31 13:30:00,29.21,29.22,29.2,29.21,7000.0,29.21,29.22,29.2,29.21,7000.0
2012-01-31 13:35:00,29.21,29.22,29.19,29.2,8900.0,29.21,29.22,29.19,29.2,8900.0
2012-01-31 13:40:00,29.19,29.19,29.18,29.18,4800.0,29.19,29.19,29.18,29.18,4800.0
2012-01-31 13:45:00,29.18,29.19,29.16,29.16,5800.0,29.18,29.19,29.16,29.16,5800.0
2012-01-31 13:50:00,29.15,29.16,29.12,29.12,5800.0,29.15,29.16,29.12,29.12,5800.0
2012-01-31 13:55:00,29.12,29.15,29.12,29.14,6000.0,29.12,29.15,29.12,29.14,6000.0
2012-01-31 14:00:00,29.14,29.14,29.12,29.13,3700.0,29.14,29.14,29.12,29.13,3700.0
2012-01-31 14:05:00,29.12,29.13,29.11,29.12,3500.0,29.12,29.13,29.11,29.12,3500.0
2012-01-31 14:10:00,29.13,29.19,29.12,29.19,9300.0,29.13,29.19,29.12,29.19,9300.0
2012-01-31 14:15:00,29.19,29.19,29.16,29.18,9900.0,29.19,29.19,29.16,29.18,9900.0
2012-01-31 14:20:00,29.17,29.21,29.16,29.16,43100.0,29.17,29.21,29.16,29.16,43100.0
2012-01-31 14:25:00,29.16,29.17,29.16,29.17,3400.0,29.16,29.17,29.16,29.17,3400.0
2012-01-31 14:30:00,29.18,29.2,29.16,29.17,9400.0,29.18,29.2,29.16,29.17,9400.0
2012-01-31 14:35:00,29.17,29.17,29.17,29.17,1100.0,29.17,29.17,29.17,29.17,1100.0
2012-01-31 14:40:00,29.17,29.18,29.16,29.16,8100.0,29.17,29.18,29.16,29.16,8100.0
2012-01-31 14:45:00,29.15,29.16,29.15,29.15,6000.0,29.15,29.16,29.15,29.15,6000.0
2012-01-31 14:50:00,29.15,29.16,29.15,29.15,4200.0,29.15,29.16,29.15,29.15,4200.0
2012-01-31 14:55:00,29.16,29.18,29.16,29.18,7800.0,29.16,29.18,29.16,29.18,7800.0
2012-01-31 15:00:00,29.17,29.18,29.14,29.14,6600.0,29.17,29.18,29.14,29.14,6600.0
2012-01-31 15:05:00,29.13,29.17,29.13,29.17,5200.0,29.13,29.17,29.13,29.17,5200.0
2012-01-31 15:10:00,29.17,29.19,29.14,29.17,12100.0,29.17,29.19,29.14,29.17,12100.0
2012-01-31 15:15:00,29.17,29.19,29.16,29.16,8500.0,29.17,29.19,29.16,29.16,8500.0
2012-01-31 15:20:00,29.17,29.17,29.13,29.15,11500.0,29.17,29.17,29.13,29.15,11500.0
2012-01-31 15:25:00,29.16,29.18,29.15,29.18,4300.0,29.16,29.18,29.15,29.18,4300.0
2012-01-31 15:30:00,29.16,29.18,29.15,29.15,12100.0,29.16,29.18,29.15,29.15,12100.0
2012-01-31 15:35:00,29.15,29.19,29.14,29.18,11600.0,29.15,29.19,29.14,29.18,11600.0
2012-01-31 15:40:00,29.18,29.2,29.17,29.17,10200.0,29.18,29.2,29.17,29.17,10200.0
2012-01-31 15:45:00,29.18,29.2,29.16,29.17,8300.0,29.18,29.2,29.16,29.17,8300.0
2012-01-31 15:50:00,29.18,29.22,29.17,29.18,30500.0,29.18,29.22,29.17,29.18,30500.0
2012-01-31 15:55:00,29.18,29.24,29.15,29.17,49700.0,29.18,29.24,29.15,29.17,49700.0
2012-02-01 09:30:00,29.39,29.45,29.34,29.35,13300.0,29.39,29.45,29.34,29.35,13300.0
2012-02-01 09:35:00,29.39,29.39,29.36,29.36,4300.0,29.39,29.39,29.36,29.36,4300.0
2012-02-01 09:40:00,29.36,29.36,29.29,29.29,14700.0,29.36,29.36,29.29,29.29,14700.0
2012-02-01 09:45:00,29.29,29.32,29.29,29.3,3100.0,29.29,29.32,29.29,29.3,3100.0
2012-02-01 09:50:00,29.3,29.3,29.27,29.27,10200.0,29.3,29.3,29.27,29.27,10200.0
2012-02-01 09:55:00,29.27,29.27,29.22,29.23,4800.0,29.27,29.27,29.22,29.23,4800.0
2012-02-01 10:00:00,29.22,29.3,29.22,29.29,14800.0,29.22,29.3,29.22,29.29,14800.0
2012-02-01 10:05:00,29.3,29.34,29.28,29.31,26000.0,29.3,29.34,29.28,29.31,26000.0
2012-02-01 10:10:00,29.31,29.33,29.28,29.33,14100.0,29.31,29.33,29.28,29.33,14100.0
2012-02-01 10:15:00,29.35,29.35,29.32,29.34,3500.0,29.35,29.35,29.32,29.34,3500.0
2012-02-01 10:20:00,29.35,29.39,29.35,29.38,7400.0,29.35,29.39,29.35,29.38,7400.0
2012-02-01 10:25:00,29.39,29.4,29.39,29.4,5500.0,29.39,29.4,29.39,29.4,5500.0
2012-02-01 10:30:00,29.4,29.4,29.37,29.38,8800.0,29.4,29.4,29.37,29.38,8800.0
2012-02-01 10:35:00,29.38,29.4,29.38,29.4,5700.0,29.38,29.4,29.38,29.4,5700.0
2012-02-01 10:40:00,29.4,29.41,29.38,29.38,11700.0,29.4,29.41,29.38,29.38,11700.0
2012-02-01 10:45:00,29.39,29.41,29.38,29.4,12700.0,29.39,29.41,29.38,29.4,12700.0
2012-02-01 10:50:00,29.41,29.41,29.35,29.36,35500.0,29.41,29.41,29.35,29.36,35500.0
2012-02-01 10:55:00,29.36,29.42,29.36,29.41,7900.0,29.36,29.42,29.36,29.41,7900.0
2012-02-01 11:00:00,29.42,29.42,29.39,29.4,11600.0,29.42,29.42,29.39,29.4,11600.0
2012-02-01 11:05:00,29.41,29.44,29.41,29.41,10200.0,29.41,29.44,29.41,29.41,10200.0
2012-02-01 11:10:00,29.41,29.44,29.41,29.44,4900.0,29.41,29.44,29.41,29.44,4900.0
2012-02-01 11:15:00,29.43,29.43,29.38,29.38,16400.0,29.43,29.43,29.38,29.38,16400.0
2012-02-01 11:20:00,29.38,29.41,29.38,29.4,3600.0,29.38,29.41,29.38,29.4,3600.0
2012-02-01 11:25:00,29.39,29.42,29.39,29.41,3200.0,29.39,29.42,29.39,29.41,3200.0
2012-02-01 11:30:00,29.4,29.42,29.4,29.42,3900.0,29.4,29.42,29.4,29.42,3900.0
2012-02-01 11:35:00,29.42,29.43,29.37,29.39,24100.0,29.42,29.43,29.37,29.39,24100.0
2012-02-01 11:40:00,29.39,29.41,29.38,29.41,5700.0,29.39,29.41,29.38,29.41,5700.0
2012-02-01 11:45:00,29.4,29.42,29.4,29.41,5500.0,29.4,29.42,29.4,29.41,5500.0
2012-02-01 11:50:00,29.42,29.42,29.39,29.41,16800.0,29.42,29.42,29.39,29.41,16800.0
2012-02-01 11:55:00,29.4,29.41,29.39,29.41,3200.0,29.4,29.41,29.39,29.41,3200.0
2012-02-01 12:00:00,29.41,29.41,29.4,29.41,600.0,29.41,29.41,29.4,29.41,600.0
2012-02-01 12:05:00,29.41,29.41,29.4,29.41,1800.0,29.41,29.41,29.4,29.41,1800.0
2012-02-01 12:10:00,29.41,29.41,29.4,29.41,1800.0,29.41,29.41,29.4,29.41,1800.0
2012-02-01 12:15:00,29.41,29.42,29.4,29.4,8300.0,29.41,29.42,29.4,29.4,8300.0
2012-02-01 12:20:00,29.41,29.41,29.4,29.41,2300.0,29.41,29.41,29.4,29.41,2300.0
2012-02-01 12:25:00,29.41,29.41,29.4,29.41,1500.0,29.41,29.41,29.4,29.41,1500.0
2012-02-01 12:30:00,29.41,29.42,29.4,29.41,6700.0,29.41,29.42,29.4,29.41,6700.0
2012-02-01 12:35:00,29.41,29.42,29.41,29.42,1100.0,29.41,29.42,29.41,29.42,1100.0
2012-02-01 12:40:00,29.42,29.42,29.4,29.41,5100.0,29.42,29.42,29.4,29.41,5100.0
2012-02-01 12:45:00,29.41,29.42,29.4,29.42,5400.0,29.41,29.42,29.4,29.42,5400.0
2012-02-01 12:50:00,29.42,29.42,29.4,29.41,7200.0,29.42,29.42,29.4,29.41,7200.0
2012-02-01 12:55:00,29.42,29.42,29.41,29.42,600.0,29.42,29.42,29.41,29.42,600.0
2012-02-01 13:00:00,29.42,29.42,29.41,29.42,10200.0,29.42,29.42,29.41,29.42,10200.0
2012-02-01 13:05:00,29.42,29.44,29.42,29.43,5800.0,29.42,29.44,29.42,29.43,5800.0
2012-02-01 13:10:00,29.43,29.44,29.43,29.44,4600.0,29.43,29.44,29.43,29.44,4600.0
2012-02-01 13:15:00,29.44,29.44,29.43,29.44,6500.0,29.44,29.44,29.43,29.44,6500.0
2012-02-01 13:20:00,29.44,29.44,29.43,29.44,6700.0,29.44,29.44,29.43,29.44,6700.0
2012-02-01 13:25:00,29.44,29.45,29.43,29.43,4400.0,29.44,29.45,29.43,29.43,4400.0
2012-02-01 13:30:00,29.44,29.44,29.42,29.44,6600.0,29.44,29.44,29.42,29.44,6600.0
2012-02-01 13:35:00,29.44,29.45,29.44,29.44,7900.0,29.44,29.45,29.44,29.44,7900.0
2012-02-01 13:40:00,29.43,29.45,29.43,29.44,2000.0,29.43,29.45,29.43,29.44,2000.0
2012-02-01 13:45:00,29.44,29.45,29.43,29.44,8200.0,29.44,29.45,29.43,29.44,8200.0
2012-02-01 13:50:00,29.44,29.44,29.4,29.4,9500.0,29.44,29.44,29.4,29.4,9500.0
2012-02-01 13:55:00,29.4,29.4,29.39,29.4,1900.0,29.4,29.4,29.39,29.4,1900.0
2012-02-01 14:00:00,29.4,29.4,29.39,29.39,6000.0,29.4,29.4,29.39,29.39,6000.0
2012-02-01 14:05:00,29.39,29.4,29.38,29.39,7000.0,29.39,29.4,29.38,29.39,7000.0
2012-02-01 14:10:00,29.38,29.41,29.38,29.41,11500.0,29.38,29.41,29.38,29.41,11500.0
2012-02-01 14:15:00,29.42,29.43,29.39,29.4,73200.0,29.42,29.43,29.39,29.4,73200.0
2012-02-01 14:20:00,29.4,29.42,29.4,29.4,19300.0,29.4,29.42,29.4,29.4,19300.0
2012-02-01 14:25:00,29.4,29.42,29.39,29.4,6700.0,29.4,29.42,29.39,29.4,6700.0
2012-02-01 14:30:00,29.4,29.4,29.39,29.4,4600.0,29.4,29.4,29.39,29.4,4600.0
2012-02-01 14:35:00,29.4,29.4,29.39,29.4,66600.0,29.4,29.4,29.39,29.4,66600.0
2012-02-01 14:40:00,29.4,29.4,29.38,29.39,9600.0,29.4,29.4,29.38,29.39,9600.0
2012-02-01 14:45:00,29.39,29.41,29.39,29.4,17800.0,29.39,29.41,29.39,29.4,17800.0
2012-02-01 14:50:00,29.39,29.4,29.38,29.4,8500.0,29.39,29.4,29.38,29.4,8500.0
2012-02-01 14:55:00,29.4,29.4,29.39,29.4,3000.0,29.4,29.4,29.39,29.4,3000.0
2012-02-01 15:00:00,29.4,29.41,29.4,29.41,10300.0,29.4,29.41,29.4,29.41,10300.0
2012-02-01 15:05:00,29.41,29.42,29.41,29.42,12000.0,29.41,29.42,29.41,29.42,12000.0
2012-02-01 15:10:00,29.42,29.44,29.42,29.43,15000.0,29.42,29.44,29.42,29.43,15000.0
2012-02-01 15:15:00,29.44,29.45,29.44,29.45,5600.0,29.44,29.45,29.44,29.45,5600.0
2012-02-01 15:20:00,29.45,29.45,29.43,29.43,10400.0,29.45,29.45,29.43,29.43,10400.0
2012-02-01 15:25:00,29.43,29.45,29.42,29.45,11600.0,29.43,29.45,29.42,29.45,11600.0
2012-02-01 15:30:00,29.45,29.45,29.44,29.44,14500.0,29.45,29.45,29.44,29.44,14500.0
2012-02-01 15:35:00,29.45,29.45,29.44,29.45,6700.0,29.45,29.45,29.44,29.45,6700.0
2012-02-01 15:40:00,29.45,29.45,29.42,29.42,23100.0,29.45,29.45,29.42,29.42,23100.0
2012-02-01 15:45:00,29.42,29.48,29.42,29.46,19500.0,29.42,29.48,29.42,29.46,19500.0
2012-02-01 15:50:00,29.46,29.48,29.45,29.47,40200.0,29.46,29.48,29.45,29.47,40200.0
2012-02-01 15:55:00,29.47,29.5,29.46,29.49,66100.0,29.47,29.5,29.46,29.49,66100.0
2012-02-02 09:30:00,29.5,29.62,29.5,29.62,47600.0,29.5,29.62,29.5,29.62,47600.0
2012-02-02 09:35:00,29.62,29.7,29.61,29.7,41800.0,29.62,29.7,29.61,29.7,41800.0
2012-02-02 09:40:00,29.7,29.76,29.65,29.69,39600.0,29.7,29.76,29.65,29.69,39600.0
2012-02-02 09:45:00,29.7,29.7,29.63,29.67,10100.0,29.7,29.7,29.63,29.67,10100.0
2012-02-02 09:50:00,29.69,29.69,29.62,29.64,3600.0,29.69,29.69,29.62,29.64,3600.0
2012-02-02 09:55:00,29.64,29.67,29.64,29.66,7000.0,29.64,29.67,29.64,29.66,7000.0
2012-02-02 10:00:00,29.66,29.7,29.64,29.69,50300.0,29.66,29.7,29.64,29.69,50300.0
2012-02-02 10:05:00,29.69,29.71,29.67,29.69,25600.0,29.69,29.71,29.67,29.69,25600.0
2012-02-02 10:10:00,29.7,29.74,29.7,29.71,16000.0,29.7,29.74,29.7,29.71,16000.0
2012-02-02 10:15:00,29.7,29.73,29.69,29.71,14900.0,29.7,29.73,29.69,29.71,14900.0
2012-02-02 10:20:00,29.71,29.71,29.69,29.7,8300.0,29.71,29.71,29.69,29.7,8300.0
2012-02-02 10:25:00,29.7,29.73,29.7,29.72,5300.0,29.7,29.73,29.7,29.72,5300.0
2012-02-02 10:30:00,29.73,29.74,29.72,29.72,8800.0,29.73,29.74,29.72,29.72,8800.0
2012-02-02 10:35:00,29.72,29.72,29.69,29.7,7600.0,29.72,29.72,29.69,29.7,7600.0
2012-02-02 10:40:00,29.7,29.72,29.68,29.69,8900.0,29.7,29.72,29.68,29.69,8900.0
2012-02-02 10:45:00,29.68,29.72,29.68,29.72,11000.0,29.68,29.72,29.68,29.72,11000.0
2012-02-02 10:50:00,29.72,29.74,29.71,29.73,14900.0,29.72,29.74,29.71,29.73,14900.0
2012-02-02 10:55:00,29.73,29.77,29.72,29.75,13400.0,29.73,29.77,29.72,29.75,13400.0
2012-02-02 11:00:00,29.75,29.76,29.74,29.75,9400.0,29.75,29.76,29.74,29.75,9400.0
2012-02-02 11:05:00,29.75,29.76,29.74,29.74,5500.0,29.75,29.76,29.74,29.74,5500.0
2012-02-02 11:10:00,29.75,29.75,29.71,29.72,13300.0,29.75,29.75,29.71,29.72,13300.0
2012-02-02 11:15:00,29.71,29.71,29.68,29.68,18300.0,29.71,29.71,29.68,29.68,18300.0
2012-02-02 11:20:00,29.68,29.69,29.66,29.66,7800.0,29.68,29.69,29.66,29.66,7800.0
2012-02-02 11:25:00,29.66,29.69,29.66,29.69,10900.0,29.66,29.69,29.66,29.69,10900.0
2012-02-02 11:30:00,29.69,29.72,29.69,29.71,12100.0,29.69,29.72,29.69,29.71,12100.0
2012-02-02 11:35:00,29.73,29.73,29.65,29.67,18500.0,29.73,29.73,29.65,29.67,18500.0
2012-02-02 11:40:00,29.67,29.68,29.67,29.68,5000.0,29.67,29.68,29.67,29.68,5000.0
2012-02-02 11:45:00,29.67,29.69,29.67,29.69,5600.0,29.67,29.69,29.67,29.69,5600.0
2012-02-02 11:50:00,29.68,29.71,29.68,29.7,17900.0,29.68,29.71,29.68,29.7,17900.0
2012-02-02 11:55:00,29.7,29.71,29.7,29.71,8100.0,29.7,29.71,29.7,29.71,8100.0
2012-02-02 12:00:00,29.71,29.73,29.71,29.72,9700.0,29.71,29.73,29.71,29.72,9700.0
2012-02-02 12:05:00,29.73,29.73,29.7,29.7,14800.0,29.73,29.73,29.7,29.7,14800.0
2012-02-02 12:10:00,29.7,29.71,29.68,29.68,14900.0,29.7,29.71,29.68,29.68,14900.0
2012-02-02 12:15:00,29.68,29.68,29.65,29.66,18600.0,29.68,29.68,29.65,29.66,18600.0
2012-02-02 12:20:00,29.66,29.67,29.66,29.66,7600.0,29.66,29.67,29.66,29.66,7600.0
2012-02-02 12:25:00,29.67,29.67,29.66,29.66,5000.0,29.67,29.67,29.66,29.66,5000.0
2012-02-02 12:30:00,29.67,29.67,29.63,29.65,11700.0,29.67,29.67,29.63,29.65,11700.0
2012-02-02 12:35:00,29.64,29.64,29.58,29.6,13500.0,29.64,29.64,29.58,29.6,13500.0
2012-02-02 12:40:00,29.6,29.61,29.6,29.61,5400.0,29.6,29.61,29.6,29.61,5400.0
2012-02-02 12:45:00,29.62,29.66,29.62,29.65,4600.0,29.62,29.66,29.62,29.65,4600.0
2012-02-02 12:50:00,29.66,29.67,29.66,29.66,7400.0,29.66,29.67,29.66,29.66,7400.0
2012-02-02 12:55:00,29.67,29.72,29.67,29.72,11800.0,29.67,29.72,29.67,29.72,11800.0
2012-02-02 13:00:00,29.72,29.72,29.68,29.68,6000.0,29.72,29.72,29.68,29.68,6000.0
2012-02-02 13:05:00,29.68,29.69,29.66,29.69,4700.0,29.68,29.69,29.66,29.69,4700.0
2012-02-02 13:10:00,29.69,29.71,29.69,29.7,2800.0,29.69,29.71,29.69,29.7,2800.0
2012-02-02 13:15:00,29.7,29.7,29.69,29.69,2400.0,29.7,29.7,29.69,29.69,2400.0
2012-02-02 13:20:00,29.69,29.69,29.67,29.67,1800.0,29.69,29.69,29.67,29.67,1800.0
2012-02-02 13:25:00,29.67,29.67,29.67,29.67,400.0,29.67,29.67,29.67,29.67,400.0
2012-02-02 13:30:00,29.67,29.68,29.66,29.67,3500.0,29.67,29.68,29.66,29.67,3500.0
2012-02-02 13:35:00,29.67,29.68,29.67,29.67,2000.0,29.67,29.68,29.67,29.67,2000.0
2012-02-02 13:40:00,29.68,29.68,29.66,29.66,3700.0,29.68,29.68,29.66,29.66,3700.0
2012-02-02 13:45:00,29.66,29.69,29.66,29.68,4400.0,29.66,29.69,29.66,29.68,4400.0
2012-02-02 13:50:00,29.68,29.68,29.67,29.68,2100.0,29.68,29.68,29.67,29.68,2100.0
2012-02-02 13:55:00,29.67,29.69,29.67,29.67,4700.0,29.67,29.69,29.67,29.67,4700.0
2012-02-02 14:00:00,29.67,29.67,29.66,29.67,1100.0,29.67,29.67,29.66,29.67,1100.0
2012-02-02 14:05:00,29.66,29.67,29.66,29.66,1000.0,29.66,29.67,29.66,29.66,1000.0
2012-02-02 14:10:00,29.66,29.67,29.66,29.66,7900.0,29.66,29.67,29.66,29.66,7900.0
2012-02-02 14:15:00,29.66,29.66,29.63,29.63,5700.0,29.66,29.66,29.63,29.63,5700.0
2012-02-02 14:20:00,29.63,29.65,29.63,29.65,3200.0,29.63,29.65,29.63,29.65,3200.0
2012-02-02 14:25:00,29.65,29.66,29.63,29.63,7500.0,29.65,29.66,29.63,29.63,7500.0
2012-02-02 14:30:00,29.63,29.64,29.6,29.63,14100.0,29.63,29.64,29.6,29.63,14100.0
2012-02-02 14:35:00,29.62,29.63,29.62,29.62,1600.0,29.62,29.63,29.62,29.62,1600.0
2012-02-02 14:40:00,29.63,29.63,29.59,29.61,12100.0,29.63,29.63,29.59,29.61,12100.0
2012-02-02 14:45:00,29.61,29.62,29.58,29.59,8100.0,29.61,29.62,29.58,29.59,8100.0
2012-02-02 14:50:00,29.59,29.59,29.58,29.59,5500.0,29.59,29.59,29.58,29.59,5500.0
2012-02-02 14:55:00,29.6,29.61,29.6,29.6,1400.0,29.6,29.61,29.6,29.6,1400.0
2012-02-02 15:00:00,29.6,29.62,29.6,29.61,5900.0,29.6,29.62,29.6,29.61,5900.0
2012-02-02 15:05:00,29.62,29.62,29.61,29.61,1800.0,29.62,29.62,29.61,29.61,1800.0
2012-02-02 15:10:00,29.61,29.62,29.59,29.6,6900.0,29.61,29.62,29.59,29.6,6900.0
2012-02-02 15:15:00,29.59,29.62,29.58,29.61,11700.0,29.59,29.62,29.58,29.61,11700.0
2012-02-02 15:20:00,29.6,29.61,29.59,29.61,13900.0,29.6,29.61,29.59,29.61,13900.0
2012-02-02 15:25:00,29.61,29.62,29.61,29.62,6700.0,29.61,29.62,29.61,29.62,6700.0
2012-02-02 15:30:00,29.62,29.63,29.61,29.61,11500.0,29.62,29.63,29.61,29.61,11500.0
2012-02-02 15:35:00,29.61,29.62,29.61,29.61,3300.0,29.61,29.62,29.61,29.61,3300.0
2012-02-02 15:40:00,29.62,29.62,29.6,29.6,9700.0,29.62,29.62,29.6,29.6,9700.0
2012-02-02 15:45:00,29.6,29.61,29.59,29.6,21900.0,29.6,29.61,29.59,29.6,21900.0
2012-02-02 15:50:00,29.6,29.61,29.54,29.57,32000.0,29.6,29.61,29.54,29.57,32000.0
2012-02-02 15:55:00,29.58,29.6,29.57,29.58,44400.0,29.58,29.6,29.57,29.58,44400.0
2012-02-03 09:30:00,29.75,29.81,29.74,29.78,20100.0,29.75,29.81,29.74,29.78,20100.0
2012-02-03 09:35:00,29.73,29.79,29.73,29.78,8300.0,29.73,29.79,29.73,29.78,8300.0
2012-02-03 09:40:00,29.78,29.79,29.68,29.77,14400.0,29.78,29.79,29.68,29.77,14400.0
2012-02-03 09:45:00,29.78,29.78,29.7,29.76,6500.0,29.78,29.78,29.7,29.76,6500.0
2012-02-03 09:50:00,29.76,29.8,29.76,29.8,11000.0,29.76,29.8,29.76,29.8,11000.0
2012-02-03 09:55:00,29.8,29.87,29.8,29.85,13700.0,29.8,29.87,29.8,29.85,13700.0
2012-02-03 10:00:00,29.87,29.88,29.79,29.84,20000.0,29.87,29.88,29.79,29.84,20000.0
2012-02-03 10:05:00,29.84,29.87,29.81,29.84,40800.0,29.84,29.87,29.81,29.84,40800.0
2012-02-03 10:10:00,29.83,29.85,29.79,29.85,16200.0,29.83,29.85,29.79,29.85,16200.0
2012-02-03 10:15:00,29.86,29.86,29.81,29.84,6700.0,29.86,29.86,29.81,29.84,6700.0
2012-02-03 10:20:00,29.84,29.84,29.79,29.83,6700.0,29.84,29.84,29.79,29.83,6700.0
2012-02-03 10:25:00,29.84,29.84,29.79,29.79,7500.0,29.84,29.84,29.79,29.79,7500.0
2012-02-03 10:30:00,29.8,29.8,29.77,29.77,7400.0,29.8,29.8,29.77,29.77,7400.0
2012-02-03 10:35:00,29.78,29.82,29.77,29.8,13500.0,29.78,29.82,29.77,29.8,13500.0
2012-02-03 10:40:00,29.8,29.81,29.79,29.8,4300.0,29.8,29.81,29.79,29.8,4300.0
2012-02-03 10:45:00,29.82,29.82,29.77,29.79,6600.0,29.82,29.82,29.77,29.79,6600.0
2012-02-03 10:50:00,29.79,29.8,29.76,29.77,7200.0,29.79,29.8,29.76,29.77,7200.0
2012-02-03 10:55:00,29.78,29.78,29.76,29.77,4900.0,29.78,29.78,29.76,29.77,4900.0
2012-02-03 11:00:00,29.77,29.77,29.73,29.77,9100.0,29.77,29.77,29.73,29.77,9100.0
2012-02-03 11:05:00,29.77,29.77,29.73,29.75,5100.0,29.77,29.77,29.73,29.75,5100.0
2012-02-03 11:10:00,29.75,29.76,29.72,29.75,6700.0,29.75,29.76,29.72,29.75,6700.0
2012-02-03 11:15:00,29.75,29.75,29.73,29.73,7500.0,29.75,29.75,29.73,29.73,7500.0
2012-02-03 11:20:00,29.73,29.74,29.72,29.74,10000.0,29.73,29.74,29.72,29.74,10000.0
2012-02-03 11:25:00,29.75,29.76,29.75,29.76,3900.0,29.75,29.76,29.75,29.76,3900.0
2012-02-03 11:30:00,29.76,29.76,29.72,29.73,7900.0,29.76,29.76,29.72,29.73,7900.0
2012-02-03 11:35:00,29.73,29.74,29.71,29.74,9500.0,29.73,29.74,29.71,29.74,9500.0
2012-02-03 11:40:00,29.74,29.75,29.71,29.74,10600.0,29.74,29.75,29.71,29.74,10600.0
2012-02-03 11:45:00,29.74,29.74,29.71,29.74,9300.0,29.74,29.74,29.71,29.74,9300.0
2012-02-03 11:50:00,29.74,29.75,29.74,29.74,8000.0,29.74,29.75,29.74,29.74,8000.0
2012-02-03 11:55:00,29.74,29.74,29.71,29.73,5700.0,29.74,29.74,29.71,29.73,5700.0
2012-02-03 12:00:00,29.73,29.73,29.71,29.72,4600.0,29.73,29.73,29.71,29.72,4600.0
2012-02-03 12:05:00,29.73,29.73,29.69,29.72,5100.0,29.73,29.73,29.69,29.72,5100.0
2012-02-03 12:10:00,29.72,29.72,29.7,29.71,8200.0,29.72,29.72,29.7,29.71,8200.0
2012-02-03 12:15:00,29.72,29.73,29.71,29.72,10400.0,29.72,29.73,29.71,29.72,10400.0
2012-02-03 12:20:00,29.73,29.75,29.73,29.75,20400.0,29.73,29.75,29.73,29.75,20400.0
2012-02-03 12:25:00,29.75,29.75,29.74,29.75,4400.0,29.75,29.75,29.74,29.75,4400.0
2012-02-03 12:30:00,29.75,29.76,29.73,29.75,11800.0,29.75,29.76,29.73,29.75,11800.0
2012-02-03 12:35:00,29.75,29.75,29.73,29.75,7100.0,29.75,29.75,29.73,29.75,7100.0
2012-02-03 12:40:00,29.75,29.77,29.74,29.74,16700.0,29.75,29.77,29.74,29.74,16700.0
2012-02-03 12:45:00,29.75,29.76,29.75,29.75,5600.0,29.75,29.76,29.75,29.75,5600.0
2012-02-03 12:50:00,29.75,29.77,29.73,29.73,11400.0,29.75,29.77,29.73,29.73,11400.0
2012-02-03 12:55:00,29.74,29.75,29.73,29.74,3100.0,29.74,29.75,29.73,29.74,3100.0
2012-02-03 13:00:00,29.74,29.74,29.72,29.73,7900.0,29.74,29.74,29.72,29.73,7900.0
2012-02-03 13:05:00,29.73,29.73,29.69,29.71,6100.0,29.73,29.73,29.69,29.71,6100.0
2012-02-03 13:10:00,29.72,29.72,29.67,29.69,5000.0,29.72,29.72,29.67,29.69,5000.0
2012-02-03 13:15:00,29.69,29.7,29.67,29.69,4900.0,29.69,29.7,29.67,29.69,4900.0
2012-02-03 13:20:00,29.7,29.7,29.66,29.7,6900.0,29.7,29.7,29.66,29.7,6900.0
2012-02-03 13:25:00,29.7,29.7,29.69,29.7,4700.0,29.7,29.7,29.69,29.7,4700.0
2012-02-03 13:30:00,29.7,29.7,29.67,29.69,9900.0,29.7,29.7,29.67,29.69,9900.0
2012-02-03 13:35:00,29.7,29.7,29.68,29.7,9100.0,29.7,29.7,29.68,29.7,9100.0
2012-02-03 13:40:00,29.7,29.7,29.68,29.7,9200.0,29.7,29.7,29.68,29.7,9200.0
2012-02-03 13:45:00,29.7,29.7,29.69,29.7,2700.0,29.7,29.7,29.69,29.7,2700.0
2012-02-03 13:50:00,29.69,29.7,29.68,29.7,14500.0,29.69,29.7,29.68,29.7,14500.0
2012-02-03 13:55:00,29.69,29.69,29.68,29.69,6100.0,29.69,29.69,29.68,29.69,6100.0
2012-02-03 14:00:00,29.69,29.7,29.68,29.69,10000.0,29.69,29.7,29.68,29.69,10000.0
2012-02-03 14:05:00,29.7,29.71,29.69,29.71,12100.0,29.7,29.71,29.69,29.71,12100.0
2012-02-03 14:10:00,29.71,29.71,29.7,29.71,3600.0,29.71,29.71,29.7,29.71,3600.0
2012-02-03 14:15:00,29.71,29.73,29.71,29.72,9100.0,29.71,29.73,29.71,29.72,9100.0
2012-02-03 14:20:00,29.73,29.73,29.72,29.73,4100.0,29.73,29.73,29.72,29.73,4100.0
2012-02-03 14:25:00,29.73,29.75,29.72,29.74,10800.0,29.73,29.75,29.72,29.74,10800.0
2012-02-03 14:30:00,29.74,29.75,29.74,29.74,2400.0,29.74,29.75,29.74,29.74,2400.0
2012-02-03 14:35:00,29.75,29.76,29.74,29.74,18500.0,29.75,29.76,29.74,29.74,18500.0
2012-02-03 14:40:00,29.75,29.75,29.74,29.75,5300.0,29.75,29.75,29.74,29.75,5300.0
2012-02-03 14:45:00,29.75,29.75,29.74,29.75,15000.0,29.75,29.75,29.74,29.75,15000.0
2012-02-03 14:50:00,29.76,29.76,29.67,29.67,23700.0,29.76,29.76,29.67,29.67,23700.0
2012-02-03 14:55:00,29.68,29.68,29.66,29.66,14100.0,29.68,29.68,29.66,29.66,14100.0
2012-02-03 15:00:00,29.67,29.67,29.63,29.63,13800.0,29.67,29.67,29.63,29.63,13800.0
2012-02-03 15:05:00,29.64,29.64,29.61,29.62,12500.0,29.64,29.64,29.61,29.62,12500.0
2012-02-03 15:10:00,29.62,29.62,29.58,29.62,18000.0,29.62,29.62,29.58,29.62,18000.0
2012-02-03 15:15:00,29.62,29.62,29.57,29.57,17800.0,29.62,29.62,29.57,29.57,17800.0
2012-02-03 15:20:00,29.57,29.59,29.55,29.56,35500.0,29.57,29.59,29.55,29.56,35500.0
2012-02-03 15:25:00,29.56,29.56,29.54,29.55,18900.0,29.56,29.56,29.54,29.55,18900.0
2012-02-03 15:30:00,29.56,29.59,29.55,29.59,23200.0,29.56,29.59,29.55,29.59,23200.0
2012-02-03 15:35:00,29.59,29.61,29.58,29.6,15200.0,29.59,29.61,29.58,29.6,15200.0
2012-02-03 15:40:00,29.61,29.66,29.6,29.66,23300.0,29.61,29.66,29.6,29.66,23300.0
2012-02-03 15:45:00,29.66,29.69,29.66,29.69,22500.0,29.66,29.69,29.66,29.69,22500.0
2012-02-03 15:50:00,29.68,29.69,29.66,29.67,17400.0,29.68,29.69,29.66,29.67,17400.0
2012-02-03 15:55:00,29.67,29.67,29.61,29.63,46500.0,29.67,29.67,29.61,29.63,46500.0
2012-02-06 09:30:00,29.55,29.6,29.5,29.53,11400.0,29.55,29.6,29.5,29.53,11400.0
2012-02-06 09:35:00,29.51,29.67,29.51,29.67,10300.0,29.51,29.67,29.51,29.67,10300.0
2012-02-06 09:40:00,29.66,29.66,29.6,29.6,7500.0,29.66,29.66,29.6,29.6,7500.0
2012-02-06 09:45:00,29.61,29.71,29.61,29.71,7800.0,29.61,29.71,29.61,29.71,7800.0
2012-02-06 09:50:00,29.72,29.75,29.64,29.65,20100.0,29.72,29.75,29.64,29.65,20100.0
2012-02-06 09:55:00,29.65,29.69,29.65,29.69,2500.0,29.65,29.69,29.65,29.69,2500.0
2012-02-06 10:00:00,29.69,29.78,29.69,29.76,8600.0,29.69,29.78,29.69,29.76,8600.0
2012-02-06 10:05:00,29.77,29.82,29.74,29.79,8800.0,29.77,29.82,29.74,29.79,8800.0
2012-02-06 10:10:00,29.8,29.82,29.79,29.8,14900.0,29.8,29.82,29.79,29.8,14900.0
2012-02-06 10:15:00,29.81,29.85,29.78,29.79,21500.0,29.81,29.85,29.78,29.79,21500.0
2012-02-06 10:20:00,29.8,29.87,29.8,29.86,6300.0,29.8,29.87,29.8,29.86,6300.0
2012-02-06 10:25:00,29.86,29.87,29.83,29.84,11800.0,29.86,29.87,29.83,29.84,11800.0
2012-02-06 10:30:00,29.83,29.85,29.82,29.84,6800.0,29.83,29.85,29.82,29.84,6800.0
2012-02-06 10:35:00,29.84,29.85,29.81,29.84,19100.0,29.84,29.85,29.81,29.84,19100.0
2012-02-06 10:40:00,29.84,29.85,29.83,29.84,14300.0,29.84,29.85,29.83,29.84,14300.0
2012-02-06 10:45:00,29.85,29.88,29.82,29.86,44500.0,29.85,29.88,29.82,29.86,44500.0
2012-02-06 10:50:00,29.86,29.87,29.84,29.86,14300.0,29.86,29.87,29.84,29.86,14300.0
2012-02-06 10:55:00,29.86,29.89,29.84,29.89,11900.0,29.86,29.89,29.84,29.89,11900.0
2012-02-06 11:00:00,29.9,29.92,29.9,29.91,17500.0,29.9,29.92,29.9,29.91,17500.0
2012-02-06 11:05:00,29.92,29.94,29.92,29.94,4200.0,29.92,29.94,29.92,29.94,4200.0
2012-02-06 11:10:00,29.95,29.95,29.94,29.95,7200.0,29.95,29.95,29.94,29.95,7200.0
2012-02-06 11:15:00,29.95,29.97,29.94,29.97,10500.0,29.95,29.97,29.94,29.97,10500.0
2012-02-06 11:20:00,29.96,29.98,29.96,29.97,6000.0,29.96,29.98,29.96,29.97,6000.0
2012-02-06 11:25:00,29.97,29.97,29.96,29.96,4400.0,29.97,29.97,29.96,29.96,4400.0
2012-02-06 11:30:00,29.97,29.99,29.97,29.99,9100.0,29.97,29.99,29.97,29.99,9100.0
2012-02-06 11:35:00,29.98,29.99,29.97,29.97,3400.0,29.98,29.99,29.97,29.97,3400.0
2012-02-06 11:40:00,29.97,29.99,29.97,29.99,8200.0,29.97,29.99,29.97,29.99,8200.0
2012-02-06 11:45:00,29.99,30.0,29.98,29.99,62300.0,29.99,30.0,29.98,29.99,62300.0
2012-02-06 11:50:00,30.0,30.0,29.98,29.99,11400.0,30.0,30.0,29.98,29.99,11400.0
2012-02-06 11:55:00,29.99,29.99,29.96,29.98,8500.0,29.99,29.99,29.96,29.98,8500.0
2012-02-06 12:00:00,29.99,30.06,29.99,30.06,70600.0,29.99,30.06,29.99,30.06,70600.0
2012-02-06 12:05:00,30.07,30.08,30.04,30.04,21600.0,30.07,30.08,30.04,30.04,21600.0
2012-02-06 12:10:00,30.05,30.05,30.0,30.0,6600.0,30.05,30.05,30.0,30.0,6600.0
2012-02-06 12:15:00,30.01,30.01,29.98,29.99,40300.0,30.01,30.01,29.98,29.99,40300.0
2012-02-06 12:20:00,29.98,29.99,29.95,29.96,8100.0,29.98,29.99,29.95,29.96,8100.0
2012-02-06 12:25:00,29.95,29.96,29.94,29.95,4600.0,29.95,29.96,29.94,29.95,4600.0
2012-02-06 12:30:00,29.95,29.96,29.95,29.95,4000.0,29.95,29.96,29.95,29.95,4000.0
2012-02-06 12:35:00,29.96,29.96,29.95,29.95,3000.0,29.96,29.96,29.95,29.95,3000.0
2012-02-06 12:40:00,29.96,29.96,29.95,29.95,2700.0,29.96,29.96,29.95,29.95,2700.0
2012-02-06 12:45:00,29.95,29.96,29.95,29.95,2300.0,29.95,29.96,29.95,29.95,2300.0
2012-02-06 12:50:00,29.95,29.95,29.92,29.92,6600.0,29.95,29.95,29.92,29.92,6600.0
2012-02-06 12:55:00,29.92,29.92,29.9,29.91,2300.0,29.92,29.92,29.9,29.91,2300.0
2012-02-06 13:00:00,29.9,29.91,29.89,29.9,6000.0,29.9,29.91,29.89,29.9,6000.0
2012-02-06 13:05:00,29.89,29.9,29.88,29.88,5000.0,29.89,29.9,29.88,29.88,5000.0
2012-02-06 13:10:00,29.89,29.9,29.88,29.89,7300.0,29.89,29.9,29.88,29.89,7300.0
2012-02-06 13:15:00,29.89,29.89,29.87,29.87,6300.0,29.89,29.89,29.87,29.87,6300.0
2012-02-06 13:20:00,29.87,29.87,29.83,29.87,11900.0,29.87,29.87,29.83,29.87,11900.0
2012-02-06 13:25:00,29.88,29.88,29.87,29.88,2800.0,29.88,29.88,29.87,29.88,2800.0
2012-02-06 13:30:00,29.87,29.88,29.87,29.88,3000.0,29.87,29.88,29.87,29.88,3000.0
2012-02-06 13:35:00,29.87,29.88,29.87,29.87,1600.0,29.87,29.88,29.87,29.87,1600.0
2012-02-06 13:40:00,29.88,29.88,29.82,29.82,13900.0,29.88,29.88,29.82,29.82,13900.0
2012-02-06 13:45:00,29.82,29.82,29.76,29.78,8700.0,29.82,29.82,29.76,29.78,8700.0
2012-02-06 13:50:00,29.79,29.79,29.75,29.79,9000.0,29.79,29.79,29.75,29.79,9000.0
2012-02-06 13:55:00,29.79,29.85,29.79,29.83,16100.0,29.79,29.85,29.79,29.83,16100.0
2012-02-06 14:00:00,29.84,29.84,29.82,29.83,2500.0,29.84,29.84,29.82,29.83,2500.0
2012-02-06 14:05:00,29.83,29.83,29.8,29.8,10200.0,29.83,29.83,29.8,29.8,10200.0
2012-02-06 14:10:00,29.81,29.82,29.8,29.82,7800.0,29.81,29.82,29.8,29.82,7800.0
2012-02-06 14:15:00,29.81,29.82,29.75,29.76,15900.0,29.81,29.82,29.75,29.76,15900.0
2012-02-06 14:20:00,29.76,29.78,29.74,29.78,11700.0,29.76,29.78,29.74,29.78,11700.0
2012-02-06 14:25:00,29.79,29.79,29.75,29.77,7300.0,29.79,29.79,29.75,29.77,7300.0
2012-02-06 14:30:00,29.77,29.77,29.76,29.76,2400.0,29.77,29.77,29.76,29.76,2400.0
2012-02-06 14:35:00,29.77,29.78,29.76,29.78,5500.0,29.77,29.78,29.76,29.78,5500.0
2012-02-06 14:40:00,29.79,29.79,29.73,29.73,10400.0,29.79,29.79,29.73,29.73,10400.0
2012-02-06 14:45:00,29.74,29.76,29.71,29.73,16300.0,29.74,29.76,29.71,29.73,16300.0
2012-02-06 14:50:00,29.73,29.74,29.72,29.74,6500.0,29.73,29.74,29.72,29.74,6500.0
2012-02-06 14:55:00,29.74,29.77,29.69,29.69,34200.0,29.74,29.77,29.69,29.69,34200.0
2012-02-06 15:00:00,29.69,29.7,29.68,29.69,6600.0,29.69,29.7,29.68,29.69,6600.0
2012-02-06 15:05:00,29.69,29.71,29.68,29.71,5600.0,29.69,29.71,29.68,29.71,5600.0
2012-02-06 15:10:00,29.71,29.71,29.7,29.71,13700.0,29.71,29.71,29.7,29.71,13700.0
2012-02-06 15:15:00,29.7,29.75,29.7,29.75,9500.0,29.7,29.75,29.7,29.75,9500.0
2012-02-06 15:20:00,29.75,29.76,29.68,29.7,34500.0,29.75,29.76,29.68,29.7,34500.0
2012-02-06 15:25:00,29.7,29.71,29.69,29.71,8600.0,29.7,29.71,29.69,29.71,8600.0
2012-02-06 15:30:00,29.71,29.72,29.7,29.71,8000.0,29.71,29.72,29.7,29.71,8000.0
2012-02-06 15:35:00,29.7,29.73,29.69,29.69,16800.0,29.7,29.73,29.69,29.69,16800.0
2012-02-06 15:40:00,29.7,29.7,29.68,29.7,17300.0,29.7,29.7,29.68,29.7,17300.0
2012-02-06 15:45:00,29.71,29.73,29.68,29.73,20800.0,29.71,29.73,29.68,29.73,20800.0
2012-02-06 15:50:00,29.73,29.73,29.71,29.71,28200.0,29.73,29.73,29.71,29.71,28200.0
2012-02-06 15:55:00,29.71,29.75,29.71,29.75,36800.0,29.71,29.75,29.71,29.75,36800.0
2012-02-07 09:30:00,29.78,29.88,29.76,29.83,11800.0,29.78,29.88,29.76,29.83,11800.0
2012-02-07 09:35:00,29.84,29.86,29.7,29.7,11000.0,29.84,29.86,29.7,29.7,11000.0
2012-02-07 09:40:00,29.66,29.71,29.59,29.71,12600.0,29.66,29.71,29.59,29.71,12600.0
2012-02-07 09:45:00,29.71,29.75,29.71,29.75,4900.0,29.71,29.75,29.71,29.75,4900.0
2012-02-07 09:50:00,29.76,29.8,29.76,29.79,3200.0,29.76,29.8,29.76,29.79,3200.0
2012-02-07 09:55:00,29.79,29.8,29.75,29.79,4100.0,29.79,29.8,29.75,29.79,4100.0
2012-02-07 10:00:00,29.78,29.79,29.68,29.68,4600.0,29.78,29.79,29.68,29.68,4600.0
2012-02-07 10:05:00,29.67,29.71,29.67,29.7,3200.0,29.67,29.71,29.67,29.7,3200.0
2012-02-07 10:10:00,29.72,29.78,29.7,29.78,4500.0,29.72,29.78,29.7,29.78,4500.0
2012-02-07 10:15:00,29.78,29.79,29.76,29.79,3100.0,29.78,29.79,29.76,29.79,3100.0
2012-02-07 10:20:00,29.8,29.82,29.79,29.82,3300.0,29.8,29.82,29.79,29.82,3300.0
2012-02-07 10:25:00,29.81,29.81,29.79,29.79,3000.0,29.81,29.81,29.79,29.79,3000.0
2012-02-07 10:30:00,29.79,29.84,29.77,29.84,7800.0,29.79,29.84,29.77,29.84,7800.0
2012-02-07 10:35:00,29.85,29.89,29.85,29.89,1600.0,29.85,29.89,29.85,29.89,1600.0
2012-02-07 10:40:00,29.89,29.91,29.89,29.9,7300.0,29.89,29.91,29.89,29.9,7300.0
2012-02-07 10:45:00,29.89,29.89,29.87,29.88,2800.0,29.89,29.89,29.87,29.88,2800.0
2012-02-07 10:50:00,29.88,29.92,29.88,29.89,20500.0,29.88,29.92,29.88,29.89,20500.0
2012-02-07 10:55:00,29.9,29.92,29.9,29.92,18000.0,29.9,29.92,29.9,29.92,18000.0
2012-02-07 11:00:00,29.91,29.92,29.88,29.9,8600.0,29.91,29.92,29.88,29.9,8600.0
2012-02-07 11:05:00,29.91,29.95,29.91,29.95,4200.0,29.91,29.95,29.91,29.95,4200.0
2012-02-07 11:10:00,29.95,29.95,29.93,29.93,2300.0,29.95,29.95,29.93,29.93,2300.0
2012-02-07 11:15:00,29.94,29.94,29.87,29.87,9000.0,29.94,29.94,29.87,29.87,9000.0
2012-02-07 11:20:00,29.87,29.9,29.87,29.89,2400.0,29.87,29.9,29.87,29.89,2400.0
2012-02-07 11:25:00,29.89,29.89,29.86,29.88,5000.0,29.89,29.89,29.86,29.88,5000.0
2012-02-07 11:30:00,29.89,29.9,29.89,29.9,9300.0,29.89,29.9,29.89,29.9,9300.0
2012-02-07 11:35:00,29.9,29.9,29.86,29.88,8900.0,29.9,29.9,29.86,29.88,8900.0
2012-02-07 11:40:00,29.88,29.89,29.88,29.89,200.0,29.88,29.89,29.88,29.89,200.0
2012-02-07 11:45:00,29.89,29.89,29.85,29.85,3200.0,29.89,29.89,29.85,29.85,3200.0
2012-02-07 11:50:00,29.85,29.85,29.81,29.82,5100.0,29.85,29.85,29.81,29.82,5100.0
2012-02-07 11:55:00,29.83,29.85,29.83,29.85,1100.0,29.83,29.85,29.83,29.85,1100.0
2012-02-07 12:00:00,29.86,29.88,29.86,29.88,1500.0,29.86,29.88,29.86,29.88,1500.0
2012-02-07 12:05:00,29.89,29.89,29.89,29.89,4600.0,29.89,29.89,29.89,29.89,4600.0
2012-02-07 12:10:00,29.89,29.9,29.89,29.9,1300.0,29.89,29.9,29.89,29.9,1300.0
2012-02-07 12:15:00,29.9,29.9,29.88,29.88,2200.0,29.9,29.9,29.88,29.88,2200.0
2012-02-07 12:20:00,29.88,29.89,29.88,29.88,1200.0,29.88,29.89,29.88,29.88,1200.0
2012-02-07 12:25:00,29.89,29.89,29.85,29.85,3000.0,29.89,29.89,29.85,29.85,3000.0
2012-02-07 12:30:00,29.86,29.86,29.83,29.84,1800.0,29.86,29.86,29.83,29.84,1800.0
2012-02-07 12:35:00,29.84,29.84,29.82,29.82,1700.0,29.84,29.84,29.82,29.82,1700.0
2012-02-07 12:40:00,29.82,29.83,29.8,29.82,5700.0,29.82,29.83,29.8,29.82,5700.0
2012-02-07 12:45:00,29.82,29.82,29.81,29.82,400.0,29.82,29.82,29.81,29.82,400.0
2012-02-07 12:50:00,29.81,29.81,29.8,29.8,2700.0,29.81,29.81,29.8,29.8,2700.0
2012-02-07 12:55:00,29.8,29.83,29.8,29.82,6700.0,29.8,29.83,29.8,29.82,6700.0
2012-02-07 13:00:00,29.83,29.84,29.83,29.83,3200.0,29.83,29.84,29.83,29.83,3200.0
2012-02-07 13:05:00,29.82,29.94,29.8,29.92,59600.0,29.82,29.94,29.8,29.92,59600.0
2012-02-07 13:10:00,29.92,29.93,29.84,29.84,39500.0,29.92,29.93,29.84,29.84,39500.0
2012-02-07 13:15:00,29.84,29.84,29.79,29.79,4400.0,29.84,29.84,29.79,29.79,4400.0
2012-02-07 13:20:00,29.79,29.79,29.77,29.77,2700.0,29.79,29.79,29.77,29.77,2700.0
2012-02-07 13:25:00,29.77,29.8,29.77,29.8,2900.0,29.77,29.8,29.77,29.8,2900.0
2012-02-07 13:30:00,29.8,29.83,29.8,29.83,1300.0,29.8,29.83,29.8,29.83,1300.0
2012-02-07 13:35:00,29.83,29.85,29.83,29.85,1000.0,29.83,29.85,29.83,29.85,1000.0
2012-02-07 13:40:00,29.85,29.85,29.84,29.84,1200.0,29.85,29.85,29.84,29.84,1200.0
2012-02-07 13:45:00,29.84,29.84,29.83,29.84,2300.0,29.84,29.84,29.83,29.84,2300.0
2012-02-07 13:50:00,29.85,29.87,29.85,29.87,1800.0,29.85,29.87,29.85,29.87,1800.0
2012-02-07 13:55:00,29.87,29.87,29.86,29.87,1700.0,29.87,29.87,29.86,29.87,1700.0
2012-02-07 14:00:00,29.87,29.87,29.84,29.84,3900.0,29.87,29.87,29.84,29.84,3900.0
2012-02-07 14:05:00,29.83,29.83,29.82,29.82,1000.0,29.83,29.83,29.82,29.82,1000.0
2012-02-07 14:10:00,29.83,29.84,29.83,29.83,1200.0,29.83,29.84,29.83,29.83,1200.0
2012-02-07 14:15:00,29.84,29.84,29.83,29.84,1900.0,29.84,29.84,29.83,29.84,1900.0
2012-02-07 14:20:00,29.83,29.84,29.83,29.83,1800.0,29.83,29.84,29.83,29.83,1800.0
2012-02-07 14:25:00,29.83,29.84,29.8,29.8,7900.0,29.83,29.84,29.8,29.8,7900.0
2012-02-07 14:30:00,29.81,29.81,29.8,29.8,2000.0,29.81,29.81,29.8,29.8,2000.0
2012-02-07 14:35:00,29.81,29.81,29.8,29.8,1000.0,29.81,29.81,29.8,29.8,1000.0
2012-02-07 14:40:00,29.81,29.81,29.79,29.79,4400.0,29.81,29.81,29.79,29.79,4400.0
2012-02-07 14:45:00,29.78,29.79,29.78,29.78,2000.0,29.78,29.79,29.78,29.78,2000.0
2012-02-07 14:50:00,29.78,29.8,29.75,29.75,17100.0,29.78,29.8,29.75,29.75,17100.0
2012-02-07 14:55:00,29.75,29.75,29.7,29.73,15000.0,29.75,29.75,29.7,29.73,15000.0
2012-02-07 15:00:00,29.73,29.74,29.69,29.73,12000.0,29.73,29.74,29.69,29.73,12000.0
2012-02-07 15:05:00,29.73,29.75,29.73,29.75,500.0,29.73,29.75,29.73,29.75,500.0
2012-02-07 15:10:00,29.75,29.79,29.75,29.78,4700.0,29.75,29.79,29.75,29.78,4700.0
2012-02-07 15:15:00,29.78,29.82,29.77,29.81,6100.0,29.78,29.82,29.77,29.81,6100.0
2012-02-07 15:20:00,29.81,29.84,29.81,29.84,3000.0,29.81,29.84,29.81,29.84,3000.0
2012-02-07 15:25:00,29.84,29.85,29.82,29.84,6900.0,29.84,29.85,29.82,29.84,6900.0
2012-02-07 15:30:00,29.83,29.84,29.8,29.83,13400.0,29.83,29.84,29.8,29.83,13400.0
2012-02-07 15:35:00,29.82,29.83,29.82,29.82,3500.0,29.82,29.83,29.82,29.82,3500.0
2012-02-07 15:40:00,29.82,29.84,29.82,29.83,7900.0,29.82,29.84,29.82,29.83,7900.0
2012-02-07 15:45:00,29.84,29.84,29.77,29.8,17200.0,29.84,29.84,29.77,29.8,17200.0
2012-02-07 15:50:00,29.79,29.81,29.77,29.78,28600.0,29.79,29.81,29.77,29.78,28600.0
2012-02-07 15:55:00,29.78,29.79,29.75,29.76,26600.0,29.78,29.79,29.75,29.76,26600.0
2012-02-08 09:30:00,29.72,29.79,29.72,29.73,11500.0,29.72,29.79,29.72,29.73,11500.0
2012-02-08 09:35:00,29.73,29.74,29.67,29.7,3800.0,29.73,29.74,29.67,29.7,3800.0
2012-02-08 09:40:00,29.69,29.71,29.69,29.71,3100.0,29.69,29.71,29.69,29.71,3100.0
2012-02-08 09:45:00,29.71,29.73,29.7,29.73,5100.0,29.71,29.73,29.7,29.73,5100.0
2012-02-08 09:50:00,29.75,29.79,29.75,29.78,3900.0,29.75,29.79,29.75,29.78,3900.0
2012-02-08 09:55:00,29.78,29.8,29.78,29.79,1100.0,29.78,29.8,29.78,29.79,1100.0
2012-02-08 10:00:00,29.79,29.8,29.79,29.8,3200.0,29.79,29.8,29.79,29.8,3200.0
2012-02-08 10:05:00,29.81,29.81,29.75,29.75,6700.0,29.81,29.81,29.75,29.75,6700.0
2012-02-08 10:10:00,29.76,29.78,29.76,29.78,2500.0,29.76,29.78,29.76,29.78,2500.0
2012-02-08 10:15:00,29.78,29.82,29.78,29.8,7100.0,29.78,29.82,29.78,29.8,7100.0
2012-02-08 10:20:00,29.8,29.81,29.8,29.8,700.0,29.8,29.81,29.8,29.8,700.0
2012-02-08 10:25:00,29.81,29.82,29.8,29.82,1400.0,29.81,29.82,29.8,29.82,1400.0
2012-02-08 10:30:00,29.82,29.82,29.74,29.74,8700.0,29.82,29.82,29.74,29.74,8700.0
2012-02-08 10:35:00,29.73,29.73,29.65,29.65,6800.0,29.73,29.73,29.65,29.65,6800.0
2012-02-08 10:40:00,29.67,29.67,29.58,29.58,5500.0,29.67,29.67,29.58,29.58,5500.0
2012-02-08 10:45:00,29.59,29.62,29.59,29.62,2600.0,29.59,29.62,29.59,29.62,2600.0
2012-02-08 10:50:00,29.64,29.66,29.63,29.66,3400.0,29.64,29.66,29.63,29.66,3400.0
2012-02-08 10:55:00,29.66,29.66,29.65,29.66,2500.0,29.66,29.66,29.65,29.66,2500.0
2012-02-08 11:00:00,29.67,29.71,29.61,29.61,10000.0,29.67,29.71,29.61,29.61,10000.0
2012-02-08 11:05:00,29.6,29.6,29.54,29.6,5500.0,29.6,29.6,29.54,29.6,5500.0
2012-02-08 11:10:00,29.6,29.6,29.57,29.6,6300.0,29.6,29.6,29.57,29.6,6300.0
2012-02-08 11:15:00,29.6,29.63,29.6,29.62,7800.0,29.6,29.63,29.6,29.62,7800.0
2012-02-08 11:20:00,29.61,29.63,29.61,29.63,4300.0,29.61,29.63,29.61,29.63,4300.0
2012-02-08 11:25:00,29.63,29.65,29.61,29.65,4700.0,29.63,29.65,29.61,29.65,4700.0
2012-02-08 11:30:00,29.66,29.67,29.64,29.67,6500.0,29.66,29.67,29.64,29.67,6500.0
2012-02-08 11:35:00,29.67,29.7,29.67,29.69,6200.0,29.67,29.7,29.67,29.69,6200.0
2012-02-08 11:40:00,29.7,29.7,29.68,29.68,4500.0,29.7,29.7,29.68,29.68,4500.0
2012-02-08 11:45:00,29.69,29.73,29.68,29.73,3200.0,29.69,29.73,29.68,29.73,3200.0
2012-02-08 11:50:00,29.73,29.75,29.73,29.75,6000.0,29.73,29.75,29.73,29.75,6000.0
2012-02-08 11:55:00,29.75,29.76,29.74,29.75,2200.0,29.75,29.76,29.74,29.75,2200.0
2012-02-08 12:00:00,29.75,29.75,29.75,29.75,1700.0,29.75,29.75,29.75,29.75,1700.0
2012-02-08 12:05:00,29.75,29.79,29.73,29.73,6600.0,29.75,29.79,29.73,29.73,6600.0
2012-02-08 12:10:00,29.74,29.77,29.74,29.77,2400.0,29.74,29.77,29.74,29.77,2400.0
2012-02-08 12:15:00,29.77,29.78,29.76,29.77,4500.0,29.77,29.78,29.76,29.77,4500.0
2012-02-08 12:20:00,29.78,29.79,29.78,29.79,2800.0,29.78,29.79,29.78,29.79,2800.0
2012-02-08 12:25:00,29.79,29.81,29.78,29.81,2300.0,29.79,29.81,29.78,29.81,2300.0
2012-02-08 12:30:00,29.8,29.82,29.8,29.82,2200.0,29.8,29.82,29.8,29.82,2200.0
2012-02-08 12:35:00,29.82,29.82,29.81,29.82,1900.0,29.82,29.82,29.81,29.82,1900.0
2012-02-08 12:40:00,29.82,29.86,29.82,29.85,5300.0,29.82,29.86,29.82,29.85,5300.0
2012-02-08 12:45:00,29.84,29.87,29.84,29.87,3200.0,29.84,29.87,29.84,29.87,3200.0
2012-02-08 12:50:00,29.87,29.88,29.87,29.88,3600.0,29.87,29.88,29.87,29.88,3600.0
2012-02-08 12:55:00,29.88,29.89,29.87,29.89,1400.0,29.88,29.89,29.87,29.89,1400.0
2012-02-08 13:00:00,29.89,29.9,29.87,29.87,5000.0,29.89,29.9,29.87,29.87,5000.0
2012-02-08 13:05:00,29.88,29.88,29.88,29.88,1200.0,29.88,29.88,29.88,29.88,1200.0
2012-02-08 13:10:00,29.88,29.88,29.87,29.88,1500.0,29.88,29.88,29.87,29.88,1500.0
2012-02-08 13:15:00,29.87,29.88,29.86,29.87,2400.0,29.87,29.88,29.86,29.87,2400.0
2012-02-08 13:20:00,29.88,29.9,29.88,29.9,2200.0,29.88,29.9,29.88,29.9,2200.0
2012-02-08 13:25:00,29.9,29.92,29.9,29.91,6700.0,29.9,29.92,29.9,29.91,6700.0
2012-02-08 13:30:00,29.92,29.92,29.86,29.86,7400.0,29.92,29.92,29.86,29.86,7400.0
2012-02-08 13:35:00,29.85,29.86,29.85,29.86,900.0,29.85,29.86,29.85,29.86,900.0
2012-02-08 13:40:00,29.86,29.88,29.85,29.87,3300.0,29.86,29.88,29.85,29.87,3300.0
2012-02-08 13:45:00,29.87,29.88,29.86,29.88,2200.0,29.87,29.88,29.86,29.88,2200.0
2012-02-08 13:50:00,29.88,29.89,29.88,29.89,3000.0,29.88,29.89,29.88,29.89,3000.0
2012-02-08 13:55:00,29.89,29.9,29.87,29.87,7500.0,29.89,29.9,29.87,29.87,7500.0
2012-02-08 14:00:00,29.88,29.88,29.86,29.87,4700.0,29.88,29.88,29.86,29.87,4700.0
2012-02-08 14:05:00,29.87,29.9,29.86,29.89,5600.0,29.87,29.9,29.86,29.89,5600.0
2012-02-08 14:10:00,29.89,29.9,29.88,29.9,2500.0,29.89,29.9,29.88,29.9,2500.0
2012-02-08 14:15:00,29.9,29.91,29.9,29.91,2400.0,29.9,29.91,29.9,29.91,2400.0
2012-02-08 14:20:00,29.91,29.93,29.9,29.92,3100.0,29.91,29.93,29.9,29.92,3100.0
2012-02-08 14:25:00,29.92,29.95,29.91,29.94,7700.0,29.92,29.95,29.91,29.94,7700.0
2012-02-08 14:30:00,29.93,29.94,29.93,29.94,2900.0,29.93,29.94,29.93,29.94,2900.0
2012-02-08 14:35:00,29.94,29.96,29.94,29.96,5800.0,29.94,29.96,29.94,29.96,5800.0
2012-02-08 14:40:00,29.97,30.0,29.97,29.98,9900.0,29.97,30.0,29.97,29.98,9900.0
2012-02-08 14:45:00,29.99,30.04,29.99,30.03,21500.0,29.99,30.04,29.99,30.03,21500.0
2012-02-08 14:50:00,30.03,30.04,30.03,30.04,4000.0,30.03,30.04,30.03,30.04,4000.0
2012-02-08 14:55:00,30.04,30.05,30.04,30.05,2200.0,30.04,30.05,30.04,30.05,2200.0
2012-02-08 15:00:00,30.05,30.05,30.01,30.01,7700.0,30.05,30.05,30.01,30.01,7700.0
2012-02-08 15:05:00,30.01,30.02,30.01,30.02,3400.0,30.01,30.02,30.01,30.02,3400.0
2012-02-08 15:10:00,30.01,30.02,30.01,30.01,9200.0,30.01,30.02,30.01,30.01,9200.0
2012-02-08 15:15:00,30.01,30.02,30.01,30.02,4400.0,30.01,30.02,30.01,30.02,4400.0
2012-02-08 15:20:00,30.01,30.02,29.97,29.97,6800.0,30.01,30.02,29.97,29.97,6800.0
2012-02-08 15:25:00,29.97,30.0,29.97,29.98,8700.0,29.97,30.0,29.97,29.98,8700.0
2012-02-08 15:30:00,29.98,29.99,29.96,29.96,8000.0,29.98,29.99,29.96,29.96,8000.0
2012-02-08 15:35:00,29.97,30.01,29.96,30.0,8500.0,29.97,30.01,29.96,30.0,8500.0
2012-02-08 15:40:00,30.0,30.01,29.98,30.01,14100.0,30.0,30.01,29.98,30.01,14100.0
2012-02-08 15:45:00,30.01,30.01,29.98,29.99,10600.0,30.01,30.01,29.98,29.99,10600.0
2012-02-08 15:50:00,29.99,30.02,29.97,30.02,19500.0,29.99,30.02,29.97,30.02,19500.0
2012-02-08 15:55:00,30.02,30.05,30.01,30.04,28800.0,30.02,30.05,30.01,30.04,28800.0
2012-02-09 09:30:00,29.97,30.05,29.94,30.05,32700.0,29.97,30.05,29.94,30.05,32700.0
2012-02-09 09:35:00,30.05,30.11,30.05,30.08,25400.0,30.05,30.11,30.05,30.08,25400.0
2012-02-09 09:40:00,30.08,30.08,29.96,29.96,21100.0,30.08,30.08,29.96,29.96,21100.0
2012-02-09 09:45:00,30.0,30.01,29.89,29.92,13500.0,30.0,30.01,29.89,29.92,13500.0
2012-02-09 09:50:00,29.92,30.01,29.91,30.01,4500.0,29.92,30.01,29.91,30.01,4500.0
2012-02-09 09:55:00,30.04,30.07,30.01,30.02,6200.0,30.04,30.07,30.01,30.02,6200.0
2012-02-09 10:00:00,30.02,30.02,29.9,29.93,10800.0,30.02,30.02,29.9,29.93,10800.0
2012-02-09 10:05:00,29.95,29.99,29.95,29.96,7400.0,29.95,29.99,29.95,29.96,7400.0
2012-02-09 10:10:00,29.99,30.02,29.99,30.02,4000.0,29.99,30.02,29.99,30.02,4000.0
2012-02-09 10:15:00,30.03,30.05,30.01,30.05,4000.0,30.03,30.05,30.01,30.05,4000.0
2012-02-09 10:20:00,30.06,30.06,29.96,29.96,9700.0,30.06,30.06,29.96,29.96,9700.0
2012-02-09 10:25:00,29.97,29.97,29.92,29.95,5700.0,29.97,29.97,29.92,29.95,5700.0
2012-02-09 10:30:00,29.95,30.0,29.95,29.99,4900.0,29.95,30.0,29.95,29.99,4900.0
2012-02-09 10:35:00,29.99,29.99,29.98,29.99,4000.0,29.99,29.99,29.98,29.99,4000.0
2012-02-09 10:40:00,30.0,30.07,29.99,30.02,14500.0,30.0,30.07,29.99,30.02,14500.0
2012-02-09 10:45:00,30.03,30.09,30.03,30.09,6200.0,30.03,30.09,30.03,30.09,6200.0
2012-02-09 10:50:00,30.08,30.08,30.04,30.04,27400.0,30.08,30.08,30.04,30.04,27400.0
2012-02-09 10:55:00,30.04,30.1,30.04,30.09,4600.0,30.04,30.1,30.04,30.09,4600.0
2012-02-09 11:00:00,30.1,30.13,30.1,30.12,11000.0,30.1,30.13,30.1,30.12,11000.0
2012-02-09 11:05:00,30.13,30.14,30.12,30.13,6700.0,30.13,30.14,30.12,30.13,6700.0
2012-02-09 11:10:00,30.13,30.15,30.13,30.14,3000.0,30.13,30.15,30.13,30.14,3000.0
2012-02-09 11:15:00,30.15,30.15,30.1,30.11,6900.0,30.15,30.15,30.1,30.11,6900.0
2012-02-09 11:20:00,30.11,30.17,30.1,30.15,13000.0,30.11,30.17,30.1,30.15,13000.0
2012-02-09 11:25:00,30.15,30.16,30.11,30.12,7700.0,30.15,30.16,30.11,30.12,7700.0
2012-02-09 11:30:00,30.12,30.18,30.1,30.18,52200.0,30.12,30.18,30.1,30.18,52200.0
2012-02-09 11:35:00,30.18,30.23,30.18,30.2,21000.0,30.18,30.23,30.18,30.2,21000.0
2012-02-09 11:40:00,30.18,30.22,30.18,30.22,3400.0,30.18,30.22,30.18,30.22,3400.0
2012-02-09 11:45:00,30.21,30.23,30.18,30.23,5600.0,30.21,30.23,30.18,30.23,5600.0
2012-02-09 11:50:00,30.23,30.27,30.21,30.25,10500.0,30.23,30.27,30.21,30.25,10500.0
2012-02-09 11:55:00,30.25,30.25,30.24,30.25,1600.0,30.25,30.25,30.24,30.25,1600.0
2012-02-09 12:00:00,30.25,30.28,30.24,30.26,7700.0,30.25,30.28,30.24,30.26,7700.0
2012-02-09 12:05:00,30.27,30.29,30.27,30.27,12500.0,30.27,30.29,30.27,30.27,12500.0
2012-02-09 12:10:00,30.27,30.28,30.27,30.27,1300.0,30.27,30.28,30.27,30.27,1300.0
2012-02-09 12:15:00,30.28,30.3,30.27,30.28,13800.0,30.28,30.3,30.27,30.28,13800.0
2012-02-09 12:20:00,30.28,30.3,30.28,30.28,4900.0,30.28,30.3,30.28,30.28,4900.0
2012-02-09 12:25:00,30.29,30.3,30.25,30.26,5800.0,30.29,30.3,30.25,30.26,5800.0
2012-02-09 12:30:00,30.25,30.26,30.25,30.26,1100.0,30.25,30.26,30.25,30.26,1100.0
2012-02-09 12:35:00,30.25,30.26,30.25,30.26,900.0,30.25,30.26,30.25,30.26,900.0
2012-02-09 12:40:00,30.26,30.28,30.25,30.25,14500.0,30.26,30.28,30.25,30.25,14500.0
2012-02-09 12:45:00,30.25,30.3,30.25,30.28,16300.0,30.25,30.3,30.25,30.28,16300.0
2012-02-09 12:50:00,30.29,30.3,30.29,30.29,900.0,30.29,30.3,30.29,30.29,900.0
2012-02-09 12:55:00,30.3,30.3,30.28,30.29,6700.0,30.3,30.3,30.28,30.29,6700.0
2012-02-09 13:00:00,30.29,30.3,30.28,30.28,6200.0,30.29,30.3,30.28,30.28,6200.0
2012-02-09 13:05:00,30.27,30.27,30.25,30.26,3100.0,30.27,30.27,30.25,30.26,3100.0
2012-02-09 13:10:00,30.26,30.29,30.25,30.25,15100.0,30.26,30.29,30.25,30.25,15100.0
2012-02-09 13:15:00,30.25,30.26,30.24,30.25,18200.0,30.25,30.26,30.24,30.25,18200.0
2012-02-09 13:20:00,30.24,30.28,30.24,30.28,8000.0,30.24,30.28,30.24,30.28,8000.0
2012-02-09 13:25:00,30.29,30.3,30.27,30.28,9200.0,30.29,30.3,30.27,30.28,9200.0
2012-02-09 13:30:00,30.29,30.3,30.24,30.24,20100.0,30.29,30.3,30.24,30.24,20100.0
2012-02-09 13:35:00,30.24,30.25,30.2,30.21,12300.0,30.24,30.25,30.2,30.21,12300.0
2012-02-09 13:40:00,30.21,30.22,30.17,30.17,18900.0,30.21,30.22,30.17,30.17,18900.0
2012-02-09 13:45:00,30.17,30.18,30.13,30.14,21800.0,30.17,30.18,30.13,30.14,21800.0
2012-02-09 13:50:00,30.14,30.14,30.12,30.13,2500.0,30.14,30.14,30.12,30.13,2500.0
2012-02-09 13:55:00,30.13,30.14,30.12,30.13,7400.0,30.13,30.14,30.12,30.13,7400.0
2012-02-09 14:00:00,30.13,30.14,30.12,30.13,15500.0,30.13,30.14,30.12,30.13,15500.0
2012-02-09 14:05:00,30.12,30.12,30.1,30.11,7800.0,30.12,30.12,30.1,30.11,7800.0
2012-02-09 14:10:00,30.11,30.18,30.11,30.17,8300.0,30.11,30.18,30.11,30.17,8300.0
2012-02-09 14:15:00,30.18,30.2,30.18,30.19,4700.0,30.18,30.2,30.18,30.19,4700.0
2012-02-09 14:20:00,30.19,30.2,30.18,30.2,47200.0,30.19,30.2,30.18,30.2,47200.0
2012-02-09 14:25:00,30.19,30.2,30.19,30.19,3400.0,30.19,30.2,30.19,30.19,3400.0
2012-02-09 14:30:00,30.2,30.21,30.2,30.2,8600.0,30.2,30.21,30.2,30.2,8600.0
2012-02-09 14:35:00,30.21,30.22,30.17,30.17,13900.0,30.21,30.22,30.17,30.17,13900.0
2012-02-09 14:40:00,30.18,30.18,30.16,30.16,1700.0,30.18,30.18,30.16,30.16,1700.0
2012-02-09 14:45:00,30.17,30.19,30.17,30.18,1900.0,30.17,30.19,30.17,30.18,1900.0
2012-02-09 14:50:00,30.17,30.17,30.15,30.17,8700.0,30.17,30.17,30.15,30.17,8700.0
2012-02-09 14:55:00,30.18,30.18,30.18,30.18,3700.0,30.18,30.18,30.18,30.18,3700.0
2012-02-09 15:00:00,30.19,30.19,30.17,30.19,6700.0,30.19,30.19,30.17,30.19,6700.0
2012-02-09 15:05:00,30.19,30.21,30.19,30.2,12300.0,30.19,30.21,30.19,30.2,12300.0
2012-02-09 15:10:00,30.21,30.22,30.21,30.21,4300.0,30.21,30.22,30.21,30.21,4300.0
2012-02-09 15:15:00,30.22,30.23,30.18,30.18,12900.0,30.22,30.23,30.18,30.18,12900.0
2012-02-09 15:20:00,30.18,30.18,30.14,30.14,21000.0,30.18,30.18,30.14,30.14,21000.0
2012-02-09 15:25:00,30.15,30.17,30.14,30.16,60400.0,30.15,30.17,30.14,30.16,60400.0
2012-02-09 15:30:00,30.16,30.17,30.14,30.16,101400.0,30.16,30.17,30.14,30.16,101400.0
2012-02-09 15:35:00,30.16,30.17,30.14,30.15,18100.0,30.16,30.17,30.14,30.15,18100.0
2012-02-09 15:40:00,30.15,30.17,30.15,30.16,29100.0,30.15,30.17,30.15,30.16,29100.0
2012-02-09 15:45:00,30.16,30.22,30.15,30.19,28100.0,30.16,30.22,30.15,30.19,28100.0
2012-02-09 15:50:00,30.19,30.22,30.16,30.22,82300.0,30.19,30.22,30.16,30.22,82300.0
2012-02-09 15:55:00,30.21,30.26,30.2,30.25,67000.0,30.21,30.26,30.2,30.25,67000.0
2012-02-10 09:30:00,30.07,30.11,30.02,30.06,10600.0,30.07,30.11,30.02,30.06,10600.0
2012-02-10 09:35:00,30.07,30.19,30.0,30.17,7200.0,30.07,30.19,30.0,30.17,7200.0
2012-02-10 09:40:00,30.15,30.16,30.1,30.16,4600.0,30.15,30.16,30.1,30.16,4600.0
2012-02-10 09:45:00,30.15,30.18,30.13,30.18,5200.0,30.15,30.18,30.13,30.18,5200.0
2012-02-10 09:50:00,30.18,30.18,30.08,30.1,10500.0,30.18,30.18,30.08,30.1,10500.0
2012-02-10 09:55:00,30.09,30.09,30.03,30.05,15100.0,30.09,30.09,30.03,30.05,15100.0
2012-02-10 10:00:00,30.03,30.09,30.01,30.03,6100.0,30.03,30.09,30.01,30.03,6100.0
2012-02-10 10:05:00,30.05,30.06,30.02,30.04,4600.0,30.05,30.06,30.02,30.04,4600.0
2012-02-10 10:10:00,30.05,30.07,30.02,30.02,4400.0,30.05,30.07,30.02,30.02,4400.0
2012-02-10 10:15:00,30.0,30.03,30.0,30.02,11500.0,30.0,30.03,30.0,30.02,11500.0
2012-02-10 10:20:00,30.02,30.05,30.02,30.05,5800.0,30.02,30.05,30.02,30.05,5800.0
2012-02-10 10:25:00,30.04,30.05,30.02,30.03,8400.0,30.04,30.05,30.02,30.03,8400.0
2012-02-10 10:30:00,30.03,30.05,30.03,30.05,14600.0,30.03,30.05,30.03,30.05,14600.0
2012-02-10 10:35:00,30.04,30.04,30.02,30.02,3700.0,30.04,30.04,30.02,30.02,3700.0
2012-02-10 10:40:00,30.01,30.1,30.0,30.09,6600.0,30.01,30.1,30.0,30.09,6600.0
2012-02-10 10:45:00,30.08,30.08,30.06,30.06,5600.0,30.08,30.08,30.06,30.06,5600.0
2012-02-10 10:50:00,30.06,30.1,30.06,30.1,5300.0,30.06,30.1,30.06,30.1,5300.0
2012-02-10 10:55:00,30.1,30.13,30.1,30.13,3500.0,30.1,30.13,30.1,30.13,3500.0
2012-02-10 11:00:00,30.14,30.16,30.13,30.14,8800.0,30.14,30.16,30.13,30.14,8800.0
2012-02-10 11:05:00,30.14,30.17,30.14,30.14,9200.0,30.14,30.17,30.14,30.14,9200.0
2012-02-10 11:10:00,30.15,30.18,30.14,30.17,3500.0,30.15,30.18,30.14,30.17,3500.0
2012-02-10 11:15:00,30.18,30.2,30.17,30.17,3500.0,30.18,30.2,30.17,30.17,3500.0
2012-02-10 11:20:00,30.18,30.2,30.18,30.19,3900.0,30.18,30.2,30.18,30.19,3900.0
2012-02-10 11:25:00,30.2,30.2,30.14,30.14,5400.0,30.2,30.2,30.14,30.14,5400.0
2012-02-10 11:30:00,30.14,30.14,30.12,30.14,5000.0,30.14,30.14,30.12,30.14,5000.0
2012-02-10 11:35:00,30.15,30.16,30.13,30.15,4800.0,30.15,30.16,30.13,30.15,4800.0
2012-02-10 11:40:00,30.16,30.18,30.13,30.13,7000.0,30.16,30.18,30.13,30.13,7000.0
2012-02-10 11:45:00,30.13,30.13,30.11,30.11,6000.0,30.13,30.13,30.11,30.11,6000.0
2012-02-10 11:50:00,30.11,30.14,30.11,30.14,2000.0,30.11,30.14,30.11,30.14,2000.0
2012-02-10 11:55:00,30.15,30.16,30.12,30.13,5200.0,30.15,30.16,30.12,30.13,5200.0
2012-02-10 12:00:00,30.13,30.14,30.13,30.14,4200.0,30.13,30.14,30.13,30.14,4200.0
2012-02-10 12:05:00,30.15,30.15,30.14,30.15,1400.0,30.15,30.15,30.14,30.15,1400.0
2012-02-10 12:10:00,30.14,30.14,30.14,30.14,7800.0,30.14,30.14,30.14,30.14,7800.0
2012-02-10 12:15:00,30.14,30.14,30.11,30.11,5100.0,30.14,30.14,30.11,30.11,5100.0
2012-02-10 12:20:00,30.11,30.11,30.09,30.09,2600.0,30.11,30.11,30.09,30.09,2600.0
2012-02-10 12:25:00,30.09,30.09,30.09,30.09,400.0,30.09,30.09,30.09,30.09,400.0
2012-02-10 12:30:00,30.09,30.12,30.09,30.12,2700.0,30.09,30.12,30.09,30.12,2700.0
2012-02-10 12:35:00,30.13,30.15,30.12,30.15,14600.0,30.13,30.15,30.12,30.15,14600.0
2012-02-10 12:40:00,30.14,30.15,30.14,30.15,1100.0,30.14,30.15,30.14,30.15,1100.0
2012-02-10 12:45:00,30.14,30.16,30.14,30.16,800.0,30.14,30.16,30.14,30.16,800.0
2012-02-10 12:50:00,30.17,30.17,30.15,30.15,2700.0,30.17,30.17,30.15,30.15,2700.0
2012-02-10 12:55:00,30.15,30.17,30.15,30.15,2600.0,30.15,30.17,30.15,30.15,2600.0
2012-02-10 13:00:00,30.16,30.16,30.15,30.15,2600.0,30.16,30.16,30.15,30.15,2600.0
2012-02-10 13:05:00,30.14,30.15,30.14,30.14,2100.0,30.14,30.15,30.14,30.14,2100.0
2012-02-10 13:10:00,30.14,30.16,30.14,30.16,3500.0,30.14,30.16,30.14,30.16,3500.0
2012-02-10 13:15:00,30.17,30.18,30.15,30.18,6500.0,30.17,30.18,30.15,30.18,6500.0
2012-02-10 13:20:00,30.18,30.19,30.18,30.19,1500.0,30.18,30.19,30.18,30.19,1500.0
2012-02-10 13:25:00,30.18,30.19,30.18,30.18,1500.0,30.18,30.19,30.18,30.18,1500.0
2012-02-10 13:30:00,30.19,30.19,30.18,30.18,2800.0,30.19,30.19,30.18,30.18,2800.0
2012-02-10 13:35:00,30.18,30.18,30.13,30.16,10500.0,30.18,30.18,30.13,30.16,10500.0
2012-02-10 13:40:00,30.15,30.17,30.14,30.17,2600.0,30.15,30.17,30.14,30.17,2600.0
2012-02-10 13:45:00,30.16,30.16,30.15,30.15,2000.0,30.16,30.16,30.15,30.15,2000.0
2012-02-10 13:50:00,30.16,30.18,30.16,30.17,4800.0,30.16,30.18,30.16,30.17,4800.0
2012-02-10 13:55:00,30.18,30.19,30.13,30.14,5600.0,30.18,30.19,30.13,30.14,5600.0
2012-02-10 14:00:00,30.14,30.17,30.14,30.15,4500.0,30.14,30.17,30.14,30.15,4500.0
2012-02-10 14:05:00,30.15,30.16,30.13,30.13,1900.0,30.15,30.16,30.13,30.13,1900.0
2012-02-10 14:10:00,30.14,30.14,30.13,30.13,2900.0,30.14,30.14,30.13,30.13,2900.0
2012-02-10 14:15:00,30.13,30.16,30.12,30.16,4400.0,30.13,30.16,30.12,30.16,4400.0
2012-02-10 14:20:00,30.16,30.18,30.16,30.16,4600.0,30.16,30.18,30.16,30.16,4600.0
2012-02-10 14:25:00,30.16,30.17,30.16,30.16,2700.0,30.16,30.17,30.16,30.16,2700.0
2012-02-10 14:30:00,30.17,30.2,30.16,30.19,6500.0,30.17,30.2,30.16,30.19,6500.0
2012-02-10 14:35:00,30.19,30.19,30.17,30.17,2900.0,30.19,30.19,30.17,30.17,2900.0
2012-02-10 14:40:00,30.17,30.19,30.17,30.19,2700.0,30.17,30.19,30.17,30.19,2700.0
2012-02-10 14:45:00,30.18,30.18,30.12,30.13,11700.0,30.18,30.18,30.12,30.13,11700.0
2012-02-10 14:50:00,30.14,30.15,30.1,30.1,13300.0,30.14,30.15,30.1,30.1,13300.0
2012-02-10 14:55:00,30.1,30.1,30.09,30.09,3900.0,30.1,30.1,30.09,30.09,3900.0
2012-02-10 15:00:00,30.09,30.09,30.04,30.06,8700.0,30.09,30.09,30.04,30.06,8700.0
2012-02-10 15:05:00,30.06,30.08,30.03,30.03,10000.0,30.06,30.08,30.03,30.03,10000.0
2012-02-10 15:10:00,30.03,30.03,29.99,30.0,24400.0,30.03,30.03,29.99,30.0,24400.0
2012-02-10 15:15:00,29.99,30.0,29.99,30.0,4800.0,29.99,30.0,29.99,30.0,4800.0
2012-02-10 15:20:00,29.99,30.02,29.99,30.02,3500.0,29.99,30.02,29.99,30.02,3500.0
2012-02-10 15:25:00,30.02,30.05,30.0,30.05,9600.0,30.02,30.05,30.0,30.05,9600.0
2012-02-10 15:30:00,30.05,30.07,30.04,30.06,5300.0,30.05,30.07,30.04,30.06,5300.0
2012-02-10 15:35:00,30.06,30.1,30.06,30.1,8600.0,30.06,30.1,30.06,30.1,8600.0
2012-02-10 15:40:00,30.1,30.11,30.1,30.11,9300.0,30.1,30.11,30.1,30.11,9300.0
2012-02-10 15:45:00,30.12,30.14,30.07,30.07,19900.0,30.12,30.14,30.07,30.07,19900.0
2012-02-10 15:50:00,30.08,30.11,30.07,30.1,18200.0,30.08,30.11,30.07,30.1,18200.0
2012-02-10 15:55:00,30.1,30.1,30.05,30.06,22900.0,30.1,30.1,30.05,30.06,22900.0
2012-02-13 09:30:00,30.27,30.27,30.13,30.19,21500.0,30.27,30.27,30.13,30.19,21500.0
2012-02-13 09:35:00,30.16,30.23,30.16,30.23,6100.0,30.16,30.23,30.16,30.23,6100.0
2012-02-13 09:40:00,30.23,30.23,29.98,30.01,42600.0,30.23,30.23,29.98,30.01,42600.0
2012-02-13 09:45:00,30.02,30.09,30.01,30.05,19900.0,30.02,30.09,30.01,30.05,19900.0
2012-02-13 09:50:00,30.06,30.14,30.04,30.14,9400.0,30.06,30.14,30.04,30.14,9400.0
2012-02-13 09:55:00,30.18,30.2,30.15,30.18,5300.0,30.18,30.2,30.15,30.18,5300.0
2012-02-13 10:00:00,30.15,30.16,30.09,30.13,23400.0,30.15,30.16,30.09,30.13,23400.0
2012-02-13 10:05:00,30.13,30.14,30.08,30.08,9600.0,30.13,30.14,30.08,30.08,9600.0
2012-02-13 10:10:00,30.08,30.12,30.07,30.07,16100.0,30.08,30.12,30.07,30.07,16100.0
2012-02-13 10:15:00,30.07,30.07,29.98,30.02,5700.0,30.07,30.07,29.98,30.02,5700.0
2012-02-13 10:20:00,30.02,30.02,29.95,29.96,4800.0,30.02,30.02,29.95,29.96,4800.0
2012-02-13 10:25:00,29.96,30.02,29.96,30.01,4800.0,29.96,30.02,29.96,30.01,4800.0
2012-02-13 10:30:00,30.02,30.02,29.91,29.91,10400.0,30.02,30.02,29.91,29.91,10400.0
2012-02-13 10:35:00,29.91,29.94,29.91,29.93,5300.0,29.91,29.94,29.91,29.93,5300.0
2012-02-13 10:40:00,29.93,29.93,29.89,29.89,7100.0,29.93,29.93,29.89,29.89,7100.0
2012-02-13 10:45:00,29.88,29.89,29.83,29.85,9500.0,29.88,29.89,29.83,29.85,9500.0
2012-02-13 10:50:00,29.85,29.93,29.85,29.93,8300.0,29.85,29.93,29.85,29.93,8300.0
2012-02-13 10:55:00,29.94,29.95,29.92,29.94,6400.0,29.94,29.95,29.92,29.94,6400.0
2012-02-13 11:00:00,29.93,30.02,29.93,30.02,7000.0,29.93,30.02,29.93,30.02,7000.0
2012-02-13 11:05:00,30.03,30.06,30.03,30.05,4000.0,30.03,30.06,30.03,30.05,4000.0
2012-02-13 11:10:00,30.05,30.06,30.05,30.05,7000.0,30.05,30.06,30.05,30.05,7000.0
2012-02-13 11:15:00,30.06,30.06,30.03,30.05,5900.0,30.06,30.06,30.03,30.05,5900.0
2012-02-13 11:20:00,30.05,30.06,30.03,30.06,4400.0,30.05,30.06,30.03,30.06,4400.0
2012-02-13 11:25:00,30.06,30.06,30.05,30.05,4700.0,30.06,30.06,30.05,30.05,4700.0
2012-02-13 11:30:00,30.05,30.06,30.05,30.05,4000.0,30.05,30.06,30.05,30.05,4000.0
2012-02-13 11:35:00,30.05,30.07,30.05,30.07,7000.0,30.05,30.07,30.05,30.07,7000.0
2012-02-13 11:40:00,30.07,30.07,30.06,30.06,4800.0,30.07,30.07,30.06,30.06,4800.0
2012-02-13 11:45:00,30.06,30.07,30.05,30.07,14900.0,30.06,30.07,30.05,30.07,14900.0
2012-02-13 11:50:00,30.07,30.08,30.06,30.07,6800.0,30.07,30.08,30.06,30.07,6800.0
2012-02-13 11:55:00,30.07,30.07,30.06,30.07,2000.0,30.07,30.07,30.06,30.07,2000.0
2012-02-13 12:00:00,30.07,30.07,30.06,30.07,11600.0,30.07,30.07,30.06,30.07,11600.0
2012-02-13 12:05:00,30.06,30.07,30.05,30.06,6400.0,30.06,30.07,30.05,30.06,6400.0
2012-02-13 12:10:00,30.06,30.07,30.06,30.06,4600.0,30.06,30.07,30.06,30.06,4600.0
2012-02-13 12:15:00,30.07,30.07,30.07,30.07,100.0,30.07,30.07,30.07,30.07,100.0
2012-02-13 12:20:00,30.06,30.07,30.05,30.05,6000.0,30.06,30.07,30.05,30.05,6000.0
2012-02-13 12:25:00,30.06,30.06,30.04,30.04,3500.0,30.06,30.06,30.04,30.04,3500.0
2012-02-13 12:30:00,30.03,30.03,30.0,30.0,4600.0,30.03,30.03,30.0,30.0,4600.0
2012-02-13 12:35:00,30.01,30.01,29.97,29.97,2700.0,30.01,30.01,29.97,29.97,2700.0
2012-02-13 12:40:00,29.96,29.96,29.95,29.95,3300.0,29.96,29.96,29.95,29.95,3300.0
2012-02-13 12:45:00,29.94,29.95,29.94,29.94,800.0,29.94,29.95,29.94,29.94,800.0
2012-02-13 12:50:00,29.95,29.99,29.95,29.99,5000.0,29.95,29.99,29.95,29.99,5000.0
2012-02-13 12:55:00,29.99,30.0,29.99,30.0,1000.0,29.99,30.0,29.99,30.0,1000.0
2012-02-13 13:00:00,30.01,30.05,30.01,30.05,2000.0,30.01,30.05,30.01,30.05,2000.0
2012-02-13 13:05:00,30.04,30.07,30.04,30.07,2300.0,30.04,30.07,30.04,30.07,2300.0
2012-02-13 13:10:00,30.07,30.08,30.07,30.08,5300.0,30.07,30.08,30.07,30.08,5300.0
2012-02-13 13:15:00,30.08,30.1,30.08,30.1,3700.0,30.08,30.1,30.08,30.1,3700.0
2012-02-13 13:20:00,30.09,30.09,30.08,30.08,4200.0,30.09,30.09,30.08,30.08,4200.0
2012-02-13 13:25:00,30.09,30.1,30.08,30.1,1700.0,30.09,30.1,30.08,30.1,1700.0
2012-02-13 13:30:00,30.09,30.09,30.07,30.07,5800.0,30.09,30.09,30.07,30.07,5800.0
2012-02-13 13:35:00,30.07,30.07,30.04,30.04,12500.0,30.07,30.07,30.04,30.04,12500.0
2012-02-13 13:40:00,30.04,30.06,30.04,30.06,1900.0,30.04,30.06,30.04,30.06,1900.0
2012-02-13 13:45:00,30.07,30.07,30.07,30.07,3700.0,30.07,30.07,30.07,30.07,3700.0
2012-02-13 13:50:00,30.07,30.07,30.06,30.06,1300.0,30.07,30.07,30.06,30.06,1300.0
2012-02-13 13:55:00,30.07,30.09,30.06,30.09,23500.0,30.07,30.09,30.06,30.09,23500.0
2012-02-13 14:00:00,30.09,30.11,30.08,30.11,5200.0,30.09,30.11,30.08,30.11,5200.0
2012-02-13 14:05:00,30.11,30.13,30.1,30.13,4400.0,30.11,30.13,30.1,30.13,4400.0
2012-02-13 14:10:00,30.14,30.15,30.14,30.15,1800.0,30.14,30.15,30.14,30.15,1800.0
2012-02-13 14:15:00,30.15,30.15,30.14,30.14,600.0,30.15,30.15,30.14,30.14,600.0
2012-02-13 14:20:00,30.14,30.15,30.12,30.12,6800.0,30.14,30.15,30.12,30.12,6800.0
2012-02-13 14:25:00,30.12,30.12,30.11,30.11,3600.0,30.12,30.12,30.11,30.11,3600.0
2012-02-13 14:30:00,30.1,30.1,30.1,30.1,2000.0,30.1,30.1,30.1,30.1,2000.0
2012-02-13 14:35:00,30.11,30.14,30.1,30.13,5900.0,30.11,30.14,30.1,30.13,5900.0
2012-02-13 14:40:00,30.14,30.15,30.14,30.15,11400.0,30.14,30.15,30.14,30.15,11400.0
2012-02-13 14:45:00,30.15,30.15,30.14,30.15,4100.0,30.15,30.15,30.14,30.15,4100.0
2012-02-13 14:50:00,30.15,30.15,30.14,30.14,3000.0,30.15,30.15,30.14,30.14,3000.0
2012-02-13 14:55:00,30.14,30.15,30.14,30.14,1200.0,30.14,30.15,30.14,30.14,1200.0
2012-02-13 15:00:00,30.14,30.15,30.13,30.13,1800.0,30.14,30.15,30.13,30.13,1800.0
2012-02-13 15:05:00,30.13,30.13,30.1,30.12,7300.0,30.13,30.13,30.1,30.12,7300.0
2012-02-13 15:10:00,30.12,30.13,30.09,30.09,8700.0,30.12,30.13,30.09,30.09,8700.0
2012-02-13 15:15:00,30.1,30.1,30.08,30.08,4900.0,30.1,30.1,30.08,30.08,4900.0
2012-02-13 15:20:00,30.08,30.09,30.08,30.08,5000.0,30.08,30.09,30.08,30.08,5000.0
2012-02-13 15:25:00,30.08,30.08,30.07,30.07,7800.0,30.08,30.08,30.07,30.07,7800.0
2012-02-13 15:30:00,30.08,30.09,30.07,30.08,5100.0,30.08,30.09,30.07,30.08,5100.0
2012-02-13 15:35:00,30.09,30.09,30.05,30.05,8400.0,30.09,30.09,30.05,30.05,8400.0
2012-02-13 15:40:00,30.06,30.09,30.04,30.08,11200.0,30.06,30.09,30.04,30.08,11200.0
2012-02-13 15:45:00,30.09,30.11,30.07,30.1,9700.0,30.09,30.11,30.07,30.1,9700.0
2012-02-13 15:50:00,30.11,30.12,30.07,30.08,17100.0,30.11,30.12,30.07,30.08,17100.0
2012-02-13 15:55:00,30.08,30.13,30.07,30.13,26600.0,30.08,30.13,30.07,30.13,26600.0
2012-02-14 09:30:00,29.97,30.1,29.92,30.07,8500.0,29.97,30.1,29.92,30.07,8500.0
2012-02-14 09:35:00,30.06,30.16,30.05,30.16,4300.0,30.06,30.16,30.05,30.16,4300.0
2012-02-14 09:40:00,30.17,30.25,30.17,30.24,11600.0,30.17,30.25,30.17,30.24,11600.0
2012-02-14 09:45:00,30.24,30.28,30.23,30.27,6700.0,30.24,30.28,30.23,30.27,6700.0
2012-02-14 09:50:00,30.28,30.29,30.23,30.23,4100.0,30.28,30.29,30.23,30.23,4100.0
2012-02-14 09:55:00,30.22,30.27,30.2,30.21,7300.0,30.22,30.27,30.2,30.21,7300.0
2012-02-14 10:00:00,30.23,30.24,30.21,30.23,3800.0,30.23,30.24,30.21,30.23,3800.0
2012-02-14 10:05:00,30.21,30.23,30.17,30.17,28400.0,30.21,30.23,30.17,30.17,28400.0
2012-02-14 10:10:00,30.17,30.17,30.13,30.15,4700.0,30.17,30.17,30.13,30.15,4700.0
2012-02-14 10:15:00,30.14,30.16,30.12,30.16,2700.0,30.14,30.16,30.12,30.16,2700.0
2012-02-14 10:20:00,30.17,30.19,30.17,30.19,16000.0,30.17,30.19,30.17,30.19,16000.0
2012-02-14 10:25:00,30.19,30.19,30.14,30.15,6700.0,30.19,30.19,30.14,30.15,6700.0
2012-02-14 10:30:00,30.15,30.17,30.12,30.17,4500.0,30.15,30.17,30.12,30.17,4500.0
2012-02-14 10:35:00,30.17,30.18,30.16,30.17,3900.0,30.17,30.18,30.16,30.17,3900.0
2012-02-14 10:40:00,30.17,30.18,30.17,30.18,1700.0,30.17,30.18,30.17,30.18,1700.0
2012-02-14 10:45:00,30.17,30.19,30.17,30.17,10700.0,30.17,30.19,30.17,30.17,10700.0
2012-02-14 10:50:00,30.17,30.17,30.16,30.17,500.0,30.17,30.17,30.16,30.17,500.0
2012-02-14 10:55:00,30.16,30.17,30.11,30.15,8000.0,30.16,30.17,30.11,30.15,8000.0
2012-02-14 11:00:00,30.16,30.17,30.15,30.17,2200.0,30.16,30.17,30.15,30.17,2200.0
2012-02-14 11:05:00,30.17,30.17,30.15,30.17,2700.0,30.17,30.17,30.15,30.17,2700.0
2012-02-14 11:10:00,30.18,30.18,30.17,30.18,2500.0,30.18,30.18,30.17,30.18,2500.0
2012-02-14 11:15:00,30.18,30.18,30.17,30.18,1100.0,30.18,30.18,30.17,30.18,1100.0
2012-02-14 11:20:00,30.18,30.18,30.18,30.18,800.0,30.18,30.18,30.18,30.18,800.0
2012-02-14 11:25:00,30.17,30.18,30.17,30.18,5000.0,30.17,30.18,30.17,30.18,5000.0
2012-02-14 11:30:00,30.18,30.23,30.17,30.22,9100.0,30.18,30.23,30.17,30.22,9100.0
2012-02-14 11:35:00,30.23,30.29,30.23,30.29,3400.0,30.23,30.29,30.23,30.29,3400.0
2012-02-14 11:40:00,30.3,30.3,30.27,30.27,4500.0,30.3,30.3,30.27,30.27,4500.0
2012-02-14 11:45:00,30.27,30.27,30.24,30.24,3600.0,30.27,30.27,30.24,30.24,3600.0
2012-02-14 11:50:00,30.24,30.26,30.22,30.22,18600.0,30.24,30.26,30.22,30.22,18600.0
2012-02-14 11:55:00,30.22,30.22,30.19,30.2,2500.0,30.22,30.22,30.19,30.2,2500.0
2012-02-14 12:00:00,30.21,30.23,30.21,30.23,2800.0,30.21,30.23,30.21,30.23,2800.0
2012-02-14 12:05:00,30.23,30.25,30.23,30.25,1700.0,30.23,30.25,30.23,30.25,1700.0
2012-02-14 12:10:00,30.24,30.24,30.23,30.24,3100.0,30.24,30.24,30.23,30.24,3100.0
2012-02-14 12:15:00,30.23,30.25,30.22,30.25,3900.0,30.23,30.25,30.22,30.25,3900.0
2012-02-14 12:20:00,30.25,30.25,30.24,30.24,1900.0,30.25,30.25,30.24,30.24,1900.0
2012-02-14 12:25:00,30.24,30.27,30.23,30.24,24000.0,30.24,30.27,30.23,30.24,24000.0
2012-02-14 12:30:00,30.25,30.25,30.25,30.25,400.0,30.25,30.25,30.25,30.25,400.0
2012-02-14 12:35:00,30.25,30.25,30.25,30.25,200.0,30.25,30.25,30.25,30.25,200.0
2012-02-14 12:40:00,30.25,30.29,30.24,30.28,10700.0,30.25,30.29,30.24,30.28,10700.0
2012-02-14 12:45:00,30.3,30.3,30.3,30.3,4400.0,30.3,30.3,30.3,30.3,4400.0
2012-02-14 12:50:00,30.3,30.31,30.3,30.31,4200.0,30.3,30.31,30.3,30.31,4200.0
2012-02-14 12:55:00,30.3,30.3,30.23,30.24,9600.0,30.3,30.3,30.23,30.24,9600.0
2012-02-14 13:00:00,30.23,30.25,30.23,30.25,3700.0,30.23,30.25,30.23,30.25,3700.0
2012-02-14 13:05:00,30.25,30.26,30.24,30.24,7900.0,30.25,30.26,30.24,30.24,7900.0
2012-02-14 13:10:00,30.23,30.23,30.2,30.22,5200.0,30.23,30.23,30.2,30.22,5200.0
2012-02-14 13:15:00,30.22,30.24,30.21,30.22,5400.0,30.22,30.24,30.21,30.22,5400.0
2012-02-14 13:20:00,30.22,30.27,30.22,30.27,2900.0,30.22,30.27,30.22,30.27,2900.0
2012-02-14 13:25:00,30.27,30.3,30.27,30.29,2400.0,30.27,30.3,30.27,30.29,2400.0
2012-02-14 13:30:00,30.28,30.31,30.27,30.29,11800.0,30.28,30.31,30.27,30.29,11800.0
2012-02-14 13:35:00,30.3,30.3,30.24,30.25,15600.0,30.3,30.3,30.24,30.25,15600.0
2012-02-14 13:40:00,30.25,30.27,30.25,30.25,14300.0,30.25,30.27,30.25,30.25,14300.0
2012-02-14 13:45:00,30.25,30.28,30.25,30.27,11000.0,30.25,30.28,30.25,30.27,11000.0
2012-02-14 13:50:00,30.26,30.28,30.24,30.26,5000.0,30.26,30.28,30.24,30.26,5000.0
2012-02-14 13:55:00,30.25,30.27,30.25,30.27,2200.0,30.25,30.27,30.25,30.27,2200.0
2012-02-14 14:00:00,30.26,30.27,30.26,30.27,1300.0,30.26,30.27,30.26,30.27,1300.0
2012-02-14 14:05:00,30.27,30.29,30.27,30.27,18700.0,30.27,30.29,30.27,30.27,18700.0
2012-02-14 14:10:00,30.27,30.3,30.27,30.29,5600.0,30.27,30.3,30.27,30.29,5600.0
2012-02-14 14:15:00,30.3,30.3,30.27,30.27,3800.0,30.3,30.3,30.27,30.27,3800.0
2012-02-14 14:20:00,30.28,30.29,30.25,30.25,6800.0,30.28,30.29,30.25,30.25,6800.0
2012-02-14 14:25:00,30.25,30.27,30.25,30.27,15100.0,30.25,30.27,30.25,30.27,15100.0
2012-02-14 14:30:00,30.26,30.27,30.24,30.25,7500.0,30.26,30.27,30.24,30.25,7500.0
2012-02-14 14:35:00,30.25,30.26,30.25,30.25,5200.0,30.25,30.26,30.25,30.25,5200.0
2012-02-14 14:40:00,30.25,30.26,30.24,30.25,8000.0,30.25,30.26,30.24,30.25,8000.0
2012-02-14 14:45:00,30.25,30.27,30.23,30.24,15800.0,30.25,30.27,30.23,30.24,15800.0
2012-02-14 14:50:00,30.25,30.26,30.25,30.26,5300.0,30.25,30.26,30.25,30.26,5300.0
2012-02-14 14:55:00,30.26,30.28,30.26,30.27,3100.0,30.26,30.28,30.26,30.27,3100.0
2012-02-14 15:00:00,30.27,30.3,30.27,30.28,8700.0,30.27,30.3,30.27,30.28,8700.0
2012-02-14 15:05:00,30.29,30.3,30.29,30.29,2800.0,30.29,30.3,30.29,30.29,2800.0
2012-02-14 15:10:00,30.29,30.3,30.29,30.3,3100.0,30.29,30.3,30.29,30.3,3100.0
2012-02-14 15:15:00,30.3,30.3,30.26,30.26,12100.0,30.3,30.3,30.26,30.26,12100.0
2012-02-14 15:20:00,30.27,30.27,30.25,30.25,9100.0,30.27,30.27,30.25,30.25,9100.0
2012-02-14 15:25:00,30.26,30.27,30.25,30.26,7900.0,30.26,30.27,30.25,30.26,7900.0
2012-02-14 15:30:00,30.25,30.27,30.25,30.27,12900.0,30.25,30.27,30.25,30.27,12900.0
2012-02-14 15:35:00,30.27,30.29,30.26,30.26,31200.0,30.27,30.29,30.26,30.26,31200.0
2012-02-14 15:40:00,30.27,30.27,30.26,30.27,12000.0,30.27,30.27,30.26,30.27,12000.0
2012-02-14 15:45:00,30.27,30.32,30.27,30.32,32400.0,30.27,30.32,30.27,30.32,32400.0
2012-02-14 15:50:00,30.32,30.34,30.32,30.34,27700.0,30.32,30.34,30.32,30.34,27700.0
2012-02-14 15:55:00,30.34,30.37,30.33,30.37,34400.0,30.34,30.37,30.33,30.37,34400.0
2012-02-15 09:30:00,30.45,30.45,30.36,30.4,9000.0,30.45,30.45,30.36,30.4,9000.0
2012-02-15 09:35:00,30.39,30.4,30.35,30.36,7000.0,30.39,30.4,30.35,30.36,7000.0
2012-02-15 09:40:00,30.36,30.36,30.26,30.3,11300.0,30.36,30.36,30.26,30.3,11300.0
2012-02-15 09:45:00,30.29,30.3,30.26,30.28,15900.0,30.29,30.3,30.26,30.28,15900.0
2012-02-15 09:50:00,30.29,30.3,30.23,30.24,26600.0,30.29,30.3,30.23,30.24,26600.0
2012-02-15 09:55:00,30.24,30.25,30.22,30.24,4700.0,30.24,30.25,30.22,30.24,4700.0
2012-02-15 10:00:00,30.25,30.33,30.24,30.27,10200.0,30.25,30.33,30.24,30.27,10200.0
2012-02-15 10:05:00,30.27,30.28,30.26,30.28,62000.0,30.27,30.28,30.26,30.28,62000.0
2012-02-15 10:10:00,30.28,30.31,30.27,30.3,14900.0,30.28,30.31,30.27,30.3,14900.0
2012-02-15 10:15:00,30.3,30.31,30.29,30.29,32000.0,30.3,30.31,30.29,30.29,32000.0
2012-02-15 10:20:00,30.29,30.4,30.29,30.4,6900.0,30.29,30.4,30.29,30.4,6900.0
2012-02-15 10:25:00,30.4,30.4,30.35,30.36,3700.0,30.4,30.4,30.35,30.36,3700.0
2012-02-15 10:30:00,30.37,30.39,30.36,30.39,7200.0,30.37,30.39,30.36,30.39,7200.0
2012-02-15 10:35:00,30.39,30.39,30.37,30.39,56000.0,30.39,30.39,30.37,30.39,56000.0
2012-02-15 10:40:00,30.4,30.41,30.39,30.4,29900.0,30.4,30.41,30.39,30.4,29900.0
2012-02-15 10:45:00,30.4,30.41,30.39,30.4,5200.0,30.4,30.41,30.39,30.4,5200.0
2012-02-15 10:50:00,30.4,30.4,30.37,30.37,7600.0,30.4,30.4,30.37,30.37,7600.0
2012-02-15 10:55:00,30.38,30.38,30.33,30.33,2900.0,30.38,30.38,30.33,30.33,2900.0
2012-02-15 11:00:00,30.32,30.32,30.29,30.3,5700.0,30.32,30.32,30.29,30.3,5700.0
2012-02-15 11:05:00,30.31,30.34,30.31,30.33,54500.0,30.31,30.34,30.31,30.33,54500.0
2012-02-15 11:10:00,30.31,30.32,30.31,30.32,10400.0,30.31,30.32,30.31,30.32,10400.0
2012-02-15 11:15:00,30.31,30.32,30.31,30.31,19700.0,30.31,30.32,30.31,30.31,19700.0
2012-02-15 11:20:00,30.3,30.31,30.27,30.28,10600.0,30.3,30.31,30.27,30.28,10600.0
2012-02-15 11:25:00,30.28,30.29,30.28,30.28,7500.0,30.28,30.29,30.28,30.28,7500.0
2012-02-15 11:30:00,30.29,30.3,30.27,30.28,44000.0,30.29,30.3,30.27,30.28,44000.0
2012-02-15 11:35:00,30.27,30.28,30.24,30.25,9900.0,30.27,30.28,30.24,30.25,9900.0
2012-02-15 11:40:00,30.25,30.29,30.25,30.29,7500.0,30.25,30.29,30.25,30.29,7500.0
2012-02-15 11:45:00,30.29,30.29,30.24,30.25,28700.0,30.29,30.29,30.24,30.25,28700.0
2012-02-15 11:50:00,30.24,30.26,30.23,30.24,5700.0,30.24,30.26,30.23,30.24,5700.0
2012-02-15 11:55:00,30.25,30.29,30.25,30.28,2700.0,30.25,30.29,30.25,30.28,2700.0
2012-02-15 12:00:00,30.28,30.28,30.26,30.26,10500.0,30.28,30.28,30.26,30.26,10500.0
2012-02-15 12:05:00,30.27,30.29,30.26,30.29,4400.0,30.27,30.29,30.26,30.29,4400.0
2012-02-15 12:10:00,30.28,30.29,30.26,30.29,8700.0,30.28,30.29,30.26,30.29,8700.0
2012-02-15 12:15:00,30.29,30.29,30.28,30.29,7500.0,30.29,30.29,30.28,30.29,7500.0
2012-02-15 12:20:00,30.29,30.29,30.27,30.27,3400.0,30.29,30.29,30.27,30.27,3400.0
2012-02-15 12:25:00,30.28,30.28,30.27,30.27,3300.0,30.28,30.28,30.27,30.27,3300.0
2012-02-15 12:30:00,30.27,30.27,30.19,30.2,11500.0,30.27,30.27,30.19,30.2,11500.0
2012-02-15 12:35:00,30.2,30.24,30.2,30.21,47500.0,30.2,30.24,30.2,30.21,47500.0
2012-02-15 12:40:00,30.2,30.23,30.16,30.16,7100.0,30.2,30.23,30.16,30.16,7100.0
2012-02-15 12:45:00,30.16,30.17,30.1,30.15,29500.0,30.16,30.17,30.1,30.15,29500.0
2012-02-15 12:50:00,30.16,30.19,30.14,30.15,36000.0,30.16,30.19,30.14,30.15,36000.0
2012-02-15 12:55:00,30.15,30.15,30.06,30.1,28500.0,30.15,30.15,30.06,30.1,28500.0
2012-02-15 13:00:00,30.08,30.1,30.0,30.1,24400.0,30.08,30.1,30.0,30.1,24400.0
2012-02-15 13:05:00,30.1,30.13,30.08,30.1,16700.0,30.1,30.13,30.08,30.1,16700.0
2012-02-15 13:10:00,30.09,30.1,30.07,30.07,11200.0,30.09,30.1,30.07,30.07,11200.0
2012-02-15 13:15:00,30.08,30.14,30.07,30.14,8100.0,30.08,30.14,30.07,30.14,8100.0
2012-02-15 13:20:00,30.13,30.2,30.13,30.2,7200.0,30.13,30.2,30.13,30.2,7200.0
2012-02-15 13:25:00,30.22,30.22,30.19,30.21,8500.0,30.22,30.22,30.19,30.21,8500.0
2012-02-15 13:30:00,30.21,30.21,30.19,30.19,55900.0,30.21,30.21,30.19,30.19,55900.0
2012-02-15 13:35:00,30.2,30.25,30.2,30.23,6800.0,30.2,30.25,30.2,30.23,6800.0
2012-02-15 13:40:00,30.22,30.28,30.22,30.27,123700.0,30.22,30.28,30.22,30.27,123700.0
2012-02-15 13:45:00,30.27,30.28,30.23,30.28,7700.0,30.27,30.28,30.23,30.28,7700.0
2012-02-15 13:50:00,30.28,30.33,30.28,30.32,10400.0,30.28,30.33,30.28,30.32,10400.0
2012-02-15 13:55:00,30.32,30.33,30.3,30.3,5700.0,30.32,30.33,30.3,30.3,5700.0
2012-02-15 14:00:00,30.31,30.31,30.21,30.24,18700.0,30.31,30.31,30.21,30.24,18700.0
2012-02-15 14:05:00,30.24,30.25,30.23,30.25,3700.0,30.24,30.25,30.23,30.25,3700.0
2012-02-15 14:10:00,30.25,30.26,30.23,30.24,5800.0,30.25,30.26,30.23,30.24,5800.0
2012-02-15 14:15:00,30.23,30.25,30.23,30.23,3600.0,30.23,30.25,30.23,30.23,3600.0
2012-02-15 14:20:00,30.22,30.23,30.2,30.2,51500.0,30.22,30.23,30.2,30.2,51500.0
2012-02-15 14:25:00,30.2,30.3,30.2,30.29,13700.0,30.2,30.3,30.2,30.29,13700.0
2012-02-15 14:30:00,30.28,30.28,30.23,30.23,5700.0,30.28,30.28,30.23,30.23,5700.0
2012-02-15 14:35:00,30.24,30.26,30.24,30.25,7100.0,30.24,30.26,30.24,30.25,7100.0
2012-02-15 14:40:00,30.24,30.28,30.24,30.27,7100.0,30.24,30.28,30.24,30.27,7100.0
2012-02-15 14:45:00,30.27,30.28,30.25,30.26,11900.0,30.27,30.28,30.25,30.26,11900.0
2012-02-15 14:50:00,30.26,30.27,30.23,30.23,6700.0,30.26,30.27,30.23,30.23,6700.0
2012-02-15 14:55:00,30.23,30.23,30.18,30.18,10800.0,30.23,30.23,30.18,30.18,10800.0
2012-02-15 15:00:00,30.18,30.19,30.16,30.16,7700.0,30.18,30.19,30.16,30.16,7700.0
2012-02-15 15:05:00,30.18,30.2,30.17,30.19,6400.0,30.18,30.2,30.17,30.19,6400.0
2012-02-15 15:10:00,30.2,30.24,30.17,30.2,9600.0,30.2,30.24,30.17,30.2,9600.0
2012-02-15 15:15:00,30.2,30.23,30.18,30.18,8700.0,30.2,30.23,30.18,30.18,8700.0
2012-02-15 15:20:00,30.19,30.21,30.18,30.18,6200.0,30.19,30.21,30.18,30.18,6200.0
2012-02-15 15:25:00,30.19,30.19,30.16,30.19,8800.0,30.19,30.19,30.16,30.19,8800.0
2012-02-15 15:30:00,30.2,30.21,30.19,30.2,7600.0,30.2,30.21,30.19,30.2,7600.0
2012-02-15 15:35:00,30.2,30.21,30.16,30.2,23100.0,30.2,30.21,30.16,30.2,23100.0
2012-02-15 15:40:00,30.2,30.22,30.18,30.2,26100.0,30.2,30.22,30.18,30.2,26100.0
2012-02-15 15:45:00,30.2,30.2,30.19,30.19,25400.0,30.2,30.2,30.19,30.19,25400.0
2012-02-15 15:50:00,30.18,30.22,30.15,30.2,24400.0,30.18,30.22,30.15,30.2,24400.0
2012-02-15 15:55:00,30.21,30.22,30.19,30.21,24900.0,30.21,30.22,30.19,30.21,24900.0
2012-02-16 09:30:00,30.2,30.31,30.2,30.28,3900.0,30.2,30.31,30.2,30.28,3900.0
2012-02-16 09:35:00,30.3,30.31,30.26,30.3,5400.0,30.3,30.31,30.26,30.3,5400.0
2012-02-16 09:40:00,30.3,30.31,30.29,30.3,8900.0,30.3,30.31,30.29,30.3,8900.0
2012-02-16 09:45:00,30.31,30.36,30.31,30.36,5300.0,30.31,30.36,30.31,30.36,5300.0
2012-02-16 09:50:00,30.35,30.4,30.33,30.33,5400.0,30.35,30.4,30.33,30.33,5400.0
2012-02-16 09:55:00,30.32,30.35,30.29,30.32,12000.0,30.32,30.35,30.29,30.32,12000.0
2012-02-16 10:00:00,30.33,30.33,30.31,30.33,25500.0,30.33,30.33,30.31,30.33,25500.0
2012-02-16 10:05:00,30.33,30.45,30.33,30.41,7800.0,30.33,30.45,30.33,30.41,7800.0
2012-02-16 10:10:00,30.4,30.44,30.4,30.43,5300.0,30.4,30.44,30.4,30.43,5300.0
2012-02-16 10:15:00,30.43,30.44,30.39,30.44,10300.0,30.43,30.44,30.39,30.44,10300.0
2012-02-16 10:20:00,30.43,30.44,30.41,30.41,35000.0,30.43,30.44,30.41,30.41,35000.0
2012-02-16 10:25:00,30.42,30.48,30.42,30.48,6700.0,30.42,30.48,30.42,30.48,6700.0
2012-02-16 10:30:00,30.48,30.49,30.46,30.48,11700.0,30.48,30.49,30.46,30.48,11700.0
2012-02-16 10:35:00,30.48,30.49,30.46,30.46,9300.0,30.48,30.49,30.46,30.46,9300.0
2012-02-16 10:40:00,30.45,30.46,30.45,30.45,3500.0,30.45,30.46,30.45,30.45,3500.0
2012-02-16 10:45:00,30.45,30.46,30.44,30.45,12100.0,30.45,30.46,30.44,30.45,12100.0
2012-02-16 10:50:00,30.45,30.46,30.42,30.42,6600.0,30.45,30.46,30.42,30.42,6600.0
2012-02-16 10:55:00,30.43,30.43,30.4,30.41,6000.0,30.43,30.43,30.4,30.41,6000.0
2012-02-16 11:00:00,30.41,30.41,30.4,30.41,15200.0,30.41,30.41,30.4,30.41,15200.0
2012-02-16 11:05:00,30.41,30.41,30.37,30.37,12100.0,30.41,30.41,30.37,30.37,12100.0
2012-02-16 11:10:00,30.38,30.38,30.37,30.38,20500.0,30.38,30.38,30.37,30.38,20500.0
2012-02-16 11:15:00,30.38,30.4,30.37,30.39,18300.0,30.38,30.4,30.37,30.39,18300.0
2012-02-16 11:20:00,30.38,30.4,30.37,30.39,4700.0,30.38,30.4,30.37,30.39,4700.0
2012-02-16 11:25:00,30.39,30.42,30.39,30.4,8300.0,30.39,30.42,30.39,30.4,8300.0
2012-02-16 11:30:00,30.41,30.41,30.4,30.4,5200.0,30.41,30.41,30.4,30.4,5200.0
2012-02-16 11:35:00,30.4,30.43,30.4,30.4,13000.0,30.4,30.43,30.4,30.4,13000.0
2012-02-16 11:40:00,30.41,30.41,30.38,30.39,3500.0,30.41,30.41,30.38,30.39,3500.0
2012-02-16 11:45:00,30.39,30.39,30.35,30.37,6400.0,30.39,30.39,30.35,30.37,6400.0
2012-02-16 11:50:00,30.37,30.4,30.36,30.39,6100.0,30.37,30.4,30.36,30.39,6100.0
2012-02-16 11:55:00,30.39,30.41,30.39,30.39,26900.0,30.39,30.41,30.39,30.39,26900.0
2012-02-16 12:00:00,30.4,30.41,30.35,30.35,20700.0,30.4,30.41,30.35,30.35,20700.0
2012-02-16 12:05:00,30.36,30.37,30.34,30.36,4300.0,30.36,30.37,30.34,30.36,4300.0
2012-02-16 12:10:00,30.36,30.37,30.35,30.35,3100.0,30.36,30.37,30.35,30.35,3100.0
2012-02-16 12:15:00,30.35,30.38,30.35,30.36,3500.0,30.35,30.38,30.35,30.36,3500.0
2012-02-16 12:20:00,30.37,30.4,30.35,30.37,8200.0,30.37,30.4,30.35,30.37,8200.0
2012-02-16 12:25:00,30.36,30.36,30.34,30.34,9400.0,30.36,30.36,30.34,30.34,9400.0
2012-02-16 12:30:00,30.35,30.36,30.35,30.36,2500.0,30.35,30.36,30.35,30.36,2500.0
2012-02-16 12:35:00,30.36,30.37,30.35,30.36,9900.0,30.36,30.37,30.35,30.36,9900.0
2012-02-16 12:40:00,30.36,30.36,30.33,30.34,7200.0,30.36,30.36,30.33,30.34,7200.0
2012-02-16 12:45:00,30.35,30.35,30.34,30.35,900.0,30.35,30.35,30.34,30.35,900.0
2012-02-16 12:50:00,30.35,30.35,30.35,30.35,2300.0,30.35,30.35,30.35,30.35,2300.0
2012-02-16 12:55:00,30.35,30.37,30.35,30.36,7000.0,30.35,30.37,30.35,30.36,7000.0
2012-02-16 13:00:00,30.35,30.35,30.34,30.35,9700.0,30.35,30.35,30.34,30.35,9700.0
2012-02-16 13:05:00,30.34,30.35,30.34,30.35,10400.0,30.34,30.35,30.34,30.35,10400.0
2012-02-16 13:10:00,30.34,30.36,30.34,30.35,19000.0,30.34,30.36,30.34,30.35,19000.0
2012-02-16 13:15:00,30.35,30.35,30.34,30.35,1800.0,30.35,30.35,30.34,30.35,1800.0
2012-02-16 13:20:00,30.35,30.35,30.34,30.34,5800.0,30.35,30.35,30.34,30.34,5800.0
2012-02-16 13:25:00,30.35,30.35,30.34,30.35,9800.0,30.35,30.35,30.34,30.35,9800.0
2012-02-16 13:30:00,30.35,30.35,30.35,30.35,5800.0,30.35,30.35,30.35,30.35,5800.0
2012-02-16 13:35:00,30.35,30.4,30.35,30.39,15900.0,30.35,30.4,30.35,30.39,15900.0
2012-02-16 13:40:00,30.39,30.41,30.39,30.41,4900.0,30.39,30.41,30.39,30.41,4900.0
2012-02-16 13:45:00,30.42,30.44,30.42,30.43,4200.0,30.42,30.44,30.42,30.43,4200.0
2012-02-16 13:50:00,30.43,30.44,30.42,30.44,4600.0,30.43,30.44,30.42,30.44,4600.0
2012-02-16 13:55:00,30.44,30.45,30.43,30.44,4400.0,30.44,30.45,30.43,30.44,4400.0
2012-02-16 14:00:00,30.44,30.47,30.44,30.46,9100.0,30.44,30.47,30.44,30.46,9100.0
2012-02-16 14:05:00,30.47,30.47,30.46,30.47,6800.0,30.47,30.47,30.46,30.47,6800.0
2012-02-16 14:10:00,30.47,30.47,30.46,30.46,3500.0,30.47,30.47,30.46,30.46,3500.0
2012-02-16 14:15:00,30.47,30.48,30.46,30.48,4200.0,30.47,30.48,30.46,30.48,4200.0
2012-02-16 14:20:00,30.48,30.48,30.46,30.47,9700.0,30.48,30.48,30.46,30.47,9700.0
2012-02-16 14:25:00,30.47,30.49,30.45,30.45,6800.0,30.47,30.49,30.45,30.45,6800.0
2012-02-16 14:30:00,30.45,30.46,30.43,30.44,8700.0,30.45,30.46,30.43,30.44,8700.0
2012-02-16 14:35:00,30.44,30.44,30.43,30.44,5300.0,30.44,30.44,30.43,30.44,5300.0
2012-02-16 14:40:00,30.44,30.44,30.43,30.43,4400.0,30.44,30.44,30.43,30.43,4400.0
2012-02-16 14:45:00,30.44,30.44,30.43,30.43,2600.0,30.44,30.44,30.43,30.43,2600.0
2012-02-16 14:50:00,30.44,30.44,30.43,30.44,2900.0,30.44,30.44,30.43,30.44,2900.0
2012-02-16 14:55:00,30.44,30.44,30.43,30.44,1800.0,30.44,30.44,30.43,30.44,1800.0
2012-02-16 15:00:00,30.44,30.45,30.44,30.44,16200.0,30.44,30.45,30.44,30.44,16200.0
2012-02-16 15:05:00,30.45,30.45,30.44,30.45,2300.0,30.45,30.45,30.44,30.45,2300.0
2012-02-16 15:10:00,30.45,30.45,30.41,30.42,17900.0,30.45,30.45,30.41,30.42,17900.0
2012-02-16 15:15:00,30.42,30.43,30.41,30.42,11600.0,30.42,30.43,30.41,30.42,11600.0
2012-02-16 15:20:00,30.43,30.45,30.42,30.42,8700.0,30.43,30.45,30.42,30.42,8700.0
2012-02-16 15:25:00,30.42,30.45,30.41,30.45,2700.0,30.42,30.45,30.41,30.45,2700.0
2012-02-16 15:30:00,30.44,30.45,30.44,30.44,54000.0,30.44,30.45,30.44,30.44,54000.0
2012-02-16 15:35:00,30.44,30.45,30.4,30.41,27100.0,30.44,30.45,30.4,30.41,27100.0
2012-02-16 15:40:00,30.41,30.45,30.41,30.44,13700.0,30.41,30.45,30.41,30.44,13700.0
2012-02-16 15:45:00,30.44,30.44,30.4,30.42,22100.0,30.44,30.44,30.4,30.42,22100.0
2012-02-16 15:50:00,30.42,30.44,30.42,30.43,55900.0,30.42,30.44,30.42,30.43,55900.0
2012-02-16 15:55:00,30.44,30.44,30.41,30.42,98300.0,30.44,30.44,30.41,30.42,98300.0
2012-02-17 09:30:00,30.48,30.48,30.45,30.46,7900.0,30.48,30.48,30.45,30.46,7900.0
2012-02-17 09:35:00,30.46,30.47,30.4,30.45,7400.0,30.46,30.47,30.4,30.45,7400.0
2012-02-17 09:40:00,30.43,30.44,30.36,30.41,6000.0,30.43,30.44,30.36,30.41,6000.0
2012-02-17 09:45:00,30.42,30.45,30.39,30.39,3700.0,30.42,30.45,30.39,30.39,3700.0
2012-02-17 09:50:00,30.38,30.39,30.38,30.38,14900.0,30.38,30.39,30.38,30.38,14900.0
2012-02-17 09:55:00,30.38,30.4,30.38,30.39,15600.0,30.38,30.4,30.38,30.39,15600.0
2012-02-17 10:00:00,30.4,30.41,30.35,30.36,14700.0,30.4,30.41,30.35,30.36,14700.0
2012-02-17 10:05:00,30.38,30.47,30.38,30.46,6300.0,30.38,30.47,30.38,30.46,6300.0
2012-02-17 10:10:00,30.46,30.46,30.44,30.45,9700.0,30.46,30.46,30.44,30.45,9700.0
2012-02-17 10:15:00,30.45,30.46,30.45,30.46,18000.0,30.45,30.46,30.45,30.46,18000.0
2012-02-17 10:20:00,30.47,30.47,30.45,30.46,8400.0,30.47,30.47,30.45,30.46,8400.0
2012-02-17 10:25:00,30.46,30.47,30.44,30.45,4100.0,30.46,30.47,30.44,30.45,4100.0
2012-02-17 10:30:00,30.45,30.46,30.44,30.45,8300.0,30.45,30.46,30.44,30.45,8300.0
2012-02-17 10:35:00,30.46,30.46,30.45,30.46,4400.0,30.46,30.46,30.45,30.46,4400.0
2012-02-17 10:40:00,30.45,30.46,30.44,30.44,4600.0,30.45,30.46,30.44,30.44,4600.0
2012-02-17 10:45:00,30.44,30.46,30.44,30.45,38500.0,30.44,30.46,30.44,30.45,38500.0
2012-02-17 10:50:00,30.46,30.48,30.45,30.46,52800.0,30.46,30.48,30.45,30.46,52800.0
2012-02-17 10:55:00,30.45,30.46,30.44,30.45,5500.0,30.45,30.46,30.44,30.45,5500.0
2012-02-17 11:00:00,30.45,30.45,30.43,30.45,8400.0,30.45,30.45,30.43,30.45,8400.0
2012-02-17 11:05:00,30.44,30.45,30.44,30.45,28100.0,30.44,30.45,30.44,30.45,28100.0
2012-02-17 11:10:00,30.45,30.45,30.43,30.45,8000.0,30.45,30.45,30.43,30.45,8000.0
2012-02-17 11:15:00,30.44,30.45,30.43,30.45,14400.0,30.44,30.45,30.43,30.45,14400.0
2012-02-17 11:20:00,30.44,30.46,30.44,30.46,16800.0,30.44,30.46,30.44,30.46,16800.0
2012-02-17 11:25:00,30.45,30.47,30.42,30.47,15700.0,30.45,30.47,30.42,30.47,15700.0
2012-02-17 11:30:00,30.47,30.47,30.45,30.46,15500.0,30.47,30.47,30.45,30.46,15500.0
2012-02-17 11:35:00,30.47,30.47,30.45,30.45,5100.0,30.47,30.47,30.45,30.45,5100.0
2012-02-17 11:40:00,30.45,30.46,30.45,30.46,7800.0,30.45,30.46,30.45,30.46,7800.0
2012-02-17 11:45:00,30.45,30.46,30.45,30.46,2300.0,30.45,30.46,30.45,30.46,2300.0
2012-02-17 11:50:00,30.46,30.46,30.44,30.44,6100.0,30.46,30.46,30.44,30.44,6100.0
2012-02-17 11:55:00,30.45,30.45,30.44,30.45,5000.0,30.45,30.45,30.44,30.45,5000.0
2012-02-17 12:00:00,30.45,30.45,30.44,30.44,600.0,30.45,30.45,30.44,30.44,600.0
2012-02-17 12:05:00,30.44,30.44,30.43,30.43,5400.0,30.44,30.44,30.43,30.43,5400.0
2012-02-17 12:10:00,30.44,30.44,30.44,30.44,1200.0,30.44,30.44,30.44,30.44,1200.0
2012-02-17 12:15:00,30.45,30.45,30.44,30.45,3400.0,30.45,30.45,30.44,30.45,3400.0
2012-02-17 12:20:00,30.45,30.45,30.43,30.43,3500.0,30.45,30.45,30.43,30.43,3500.0
2012-02-17 12:25:00,30.43,30.43,30.41,30.41,4600.0,30.43,30.43,30.41,30.41,4600.0
2012-02-17 12:30:00,30.41,30.42,30.41,30.42,2200.0,30.41,30.42,30.41,30.42,2200.0
2012-02-17 12:35:00,30.42,30.46,30.42,30.45,6600.0,30.42,30.46,30.42,30.45,6600.0
2012-02-17 12:40:00,30.45,30.45,30.44,30.45,600.0,30.45,30.45,30.44,30.45,600.0
2012-02-17 12:45:00,30.44,30.45,30.44,30.45,500.0,30.44,30.45,30.44,30.45,500.0
2012-02-17 12:50:00,30.45,30.45,30.44,30.44,500.0,30.45,30.45,30.44,30.44,500.0
2012-02-17 12:55:00,30.45,30.45,30.44,30.45,1100.0,30.45,30.45,30.44,30.45,1100.0
2012-02-17 13:00:00,30.45,30.45,30.44,30.45,800.0,30.45,30.45,30.44,30.45,800.0
2012-02-17 13:05:00,30.44,30.46,30.44,30.45,27400.0,30.44,30.46,30.44,30.45,27400.0
2012-02-17 13:10:00,30.45,30.45,30.44,30.45,7400.0,30.45,30.45,30.44,30.45,7400.0
2012-02-17 13:15:00,30.45,30.45,30.45,30.45,4400.0,30.45,30.45,30.45,30.45,4400.0
2012-02-17 13:20:00,30.45,30.45,30.45,30.45,2800.0,30.45,30.45,30.45,30.45,2800.0
2012-02-17 13:25:00,30.45,30.45,30.44,30.44,800.0,30.45,30.45,30.44,30.44,800.0
2012-02-17 13:30:00,30.45,30.45,30.44,30.45,2400.0,30.45,30.45,30.44,30.45,2400.0
2012-02-17 13:35:00,30.45,30.46,30.44,30.45,11900.0,30.45,30.46,30.44,30.45,11900.0
2012-02-17 13:40:00,30.45,30.45,30.44,30.45,1900.0,30.45,30.45,30.44,30.45,1900.0
2012-02-17 13:45:00,30.45,30.45,30.44,30.45,900.0,30.45,30.45,30.44,30.45,900.0
2012-02-17 13:50:00,30.45,30.45,30.45,30.45,1200.0,30.45,30.45,30.45,30.45,1200.0
2012-02-17 13:55:00,30.45,30.45,30.39,30.39,13600.0,30.45,30.45,30.39,30.39,13600.0
2012-02-17 14:00:00,30.39,30.4,30.39,30.4,300.0,30.39,30.4,30.39,30.4,300.0
2012-02-17 14:05:00,30.4,30.4,30.39,30.4,700.0,30.4,30.4,30.39,30.4,700.0
2012-02-17 14:10:00,30.4,30.41,30.39,30.41,5000.0,30.4,30.41,30.39,30.41,5000.0
2012-02-17 14:15:00,30.4,30.42,30.4,30.42,3600.0,30.4,30.42,30.4,30.42,3600.0
2012-02-17 14:20:00,30.42,30.45,30.42,30.45,6800.0,30.42,30.45,30.42,30.45,6800.0
2012-02-17 14:25:00,30.45,30.45,30.43,30.44,4900.0,30.45,30.45,30.43,30.44,4900.0
2012-02-17 14:30:00,30.43,30.45,30.43,30.44,5000.0,30.43,30.45,30.43,30.44,5000.0
2012-02-17 14:35:00,30.43,30.44,30.43,30.44,1700.0,30.43,30.44,30.43,30.44,1700.0
2012-02-17 14:40:00,30.43,30.44,30.42,30.42,4300.0,30.43,30.44,30.42,30.42,4300.0
2012-02-17 14:45:00,30.42,30.42,30.4,30.42,4500.0,30.42,30.42,30.4,30.42,4500.0
2012-02-17 14:50:00,30.42,30.42,30.39,30.39,5100.0,30.42,30.42,30.39,30.39,5100.0
2012-02-17 14:55:00,30.4,30.4,30.38,30.39,5300.0,30.4,30.4,30.38,30.39,5300.0
2012-02-17 15:00:00,30.39,30.4,30.38,30.39,8000.0,30.39,30.4,30.38,30.39,8000.0
2012-02-17 15:05:00,30.39,30.4,30.39,30.4,1300.0,30.39,30.4,30.39,30.4,1300.0
2012-02-17 15:10:00,30.39,30.4,30.39,30.39,1000.0,30.39,30.4,30.39,30.39,1000.0
2012-02-17 15:15:00,30.39,30.41,30.39,30.39,11700.0,30.39,30.41,30.39,30.39,11700.0
2012-02-17 15:20:00,30.4,30.41,30.39,30.4,14000.0,30.4,30.41,30.39,30.4,14000.0
2012-02-17 15:25:00,30.39,30.39,30.37,30.38,10600.0,30.39,30.39,30.37,30.38,10600.0
2012-02-17 15:30:00,30.38,30.39,30.38,30.38,4300.0,30.38,30.39,30.38,30.38,4300.0
2012-02-17 15:35:00,30.38,30.39,30.37,30.37,9900.0,30.38,30.39,30.37,30.37,9900.0
2012-02-17 15:40:00,30.37,30.37,30.34,30.35,7900.0,30.37,30.37,30.34,30.35,7900.0
2012-02-17 15:45:00,30.35,30.39,30.34,30.38,22400.0,30.35,30.39,30.34,30.38,22400.0
2012-02-17 15:50:00,30.37,30.38,30.29,30.31,27300.0,30.37,30.38,30.29,30.31,27300.0
2012-02-17 15:55:00,30.32,30.39,30.32,30.37,70400.0,30.32,30.39,30.32,30.37,70400.0
2012-02-21 09:30:00,30.35,30.4,30.25,30.33,14600.0,30.35,30.4,30.25,30.33,14600.0
2012-02-21 09:35:00,30.36,30.48,30.35,30.41,6000.0,30.36,30.48,30.35,30.41,6000.0
2012-02-21 09:40:00,30.41,30.49,30.41,30.49,9900.0,30.41,30.49,30.41,30.49,9900.0
2012-02-21 09:45:00,30.49,30.5,30.35,30.36,12800.0,30.49,30.5,30.35,30.36,12800.0
2012-02-21 09:50:00,30.37,30.37,30.27,30.27,11400.0,30.37,30.37,30.27,30.27,11400.0
2012-02-21 09:55:00,30.28,30.29,30.27,30.28,3500.0,30.28,30.29,30.27,30.28,3500.0
2012-02-21 10:00:00,30.29,30.35,30.28,30.35,7100.0,30.29,30.35,30.28,30.35,7100.0
2012-02-21 10:05:00,30.36,30.39,30.35,30.39,6600.0,30.36,30.39,30.35,30.39,6600.0
2012-02-21 10:10:00,30.38,30.49,30.38,30.48,7900.0,30.38,30.49,30.38,30.48,7900.0
2012-02-21 10:15:00,30.48,30.48,30.45,30.48,5900.0,30.48,30.48,30.45,30.48,5900.0
2012-02-21 10:20:00,30.48,30.5,30.46,30.5,30600.0,30.48,30.5,30.46,30.5,30600.0
2012-02-21 10:25:00,30.5,30.53,30.49,30.5,26600.0,30.5,30.53,30.49,30.5,26600.0
2012-02-21 10:30:00,30.51,30.55,30.5,30.54,14600.0,30.51,30.55,30.5,30.54,14600.0
2012-02-21 10:35:00,30.55,30.58,30.54,30.58,17000.0,30.55,30.58,30.54,30.58,17000.0
2012-02-21 10:40:00,30.57,30.57,30.52,30.52,15100.0,30.57,30.57,30.52,30.52,15100.0
2012-02-21 10:45:00,30.53,30.55,30.53,30.54,3100.0,30.53,30.55,30.53,30.54,3100.0
2012-02-21 10:50:00,30.55,30.56,30.54,30.54,5000.0,30.55,30.56,30.54,30.54,5000.0
2012-02-21 10:55:00,30.55,30.57,30.54,30.57,6800.0,30.55,30.57,30.54,30.57,6800.0
2012-02-21 11:00:00,30.56,30.58,30.55,30.55,6300.0,30.56,30.58,30.55,30.55,6300.0
2012-02-21 11:05:00,30.55,30.56,30.55,30.55,1900.0,30.55,30.56,30.55,30.55,1900.0
2012-02-21 11:10:00,30.55,30.56,30.54,30.54,4800.0,30.55,30.56,30.54,30.54,4800.0
2012-02-21 11:15:00,30.54,30.54,30.49,30.5,15300.0,30.54,30.54,30.49,30.5,15300.0
2012-02-21 11:20:00,30.5,30.5,30.49,30.49,3500.0,30.5,30.5,30.49,30.49,3500.0
2012-02-21 11:25:00,30.49,30.5,30.49,30.5,3500.0,30.49,30.5,30.49,30.5,3500.0
2012-02-21 11:30:00,30.5,30.5,30.48,30.48,7200.0,30.5,30.5,30.48,30.48,7200.0
2012-02-21 11:35:00,30.49,30.49,30.46,30.46,5900.0,30.49,30.49,30.46,30.46,5900.0
2012-02-21 11:40:00,30.46,30.48,30.46,30.47,4300.0,30.46,30.48,30.46,30.47,4300.0
2012-02-21 11:45:00,30.46,30.47,30.46,30.46,2500.0,30.46,30.47,30.46,30.46,2500.0
2012-02-21 11:50:00,30.47,30.48,30.47,30.48,1600.0,30.47,30.48,30.47,30.48,1600.0
2012-02-21 11:55:00,30.47,30.49,30.47,30.49,1800.0,30.47,30.49,30.47,30.49,1800.0
2012-02-21 12:00:00,30.49,30.5,30.49,30.5,11600.0,30.49,30.5,30.49,30.5,11600.0
2012-02-21 12:05:00,30.5,30.5,30.49,30.5,2900.0,30.5,30.5,30.49,30.5,2900.0
2012-02-21 12:10:00,30.49,30.52,30.49,30.51,15100.0,30.49,30.52,30.49,30.51,15100.0
2012-02-21 12:15:00,30.52,30.53,30.47,30.47,13000.0,30.52,30.53,30.47,30.47,13000.0
2012-02-21 12:20:00,30.44,30.44,30.43,30.44,1800.0,30.44,30.44,30.43,30.44,1800.0
2012-02-21 12:25:00,30.44,30.44,30.42,30.42,5900.0,30.44,30.44,30.42,30.42,5900.0
2012-02-21 12:30:00,30.43,30.43,30.42,30.43,3300.0,30.43,30.43,30.42,30.43,3300.0
2012-02-21 12:35:00,30.42,30.43,30.42,30.43,1800.0,30.42,30.43,30.42,30.43,1800.0
2012-02-21 12:40:00,30.42,30.43,30.4,30.4,6900.0,30.42,30.43,30.4,30.4,6900.0
2012-02-21 12:45:00,30.4,30.42,30.4,30.41,1800.0,30.4,30.42,30.4,30.41,1800.0
2012-02-21 12:50:00,30.41,30.43,30.41,30.42,2300.0,30.41,30.43,30.41,30.42,2300.0
2012-02-21 12:55:00,30.43,30.44,30.42,30.43,8100.0,30.43,30.44,30.42,30.43,8100.0
2012-02-21 13:00:00,30.42,30.43,30.42,30.43,1800.0,30.42,30.43,30.42,30.43,1800.0
2012-02-21 13:05:00,30.43,30.43,30.42,30.42,2200.0,30.43,30.43,30.42,30.42,2200.0
2012-02-21 13:10:00,30.42,30.43,30.42,30.43,3800.0,30.42,30.43,30.42,30.43,3800.0
2012-02-21 13:15:00,30.42,30.43,30.42,30.43,2600.0,30.42,30.43,30.42,30.43,2600.0
2012-02-21 13:20:00,30.42,30.43,30.42,30.42,2900.0,30.42,30.43,30.42,30.42,2900.0
2012-02-21 13:25:00,30.42,30.43,30.39,30.39,7900.0,30.42,30.43,30.39,30.39,7900.0
2012-02-21 13:30:00,30.39,30.4,30.39,30.39,3000.0,30.39,30.4,30.39,30.39,3000.0
2012-02-21 13:35:00,30.4,30.41,30.38,30.39,6500.0,30.4,30.41,30.38,30.39,6500.0
2012-02-21 13:40:00,30.39,30.39,30.27,30.29,10000.0,30.39,30.39,30.27,30.29,10000.0
2012-02-21 13:45:00,30.28,30.32,30.28,30.31,8200.0,30.28,30.32,30.28,30.31,8200.0
2012-02-21 13:50:00,30.31,30.33,30.31,30.32,2900.0,30.31,30.33,30.31,30.32,2900.0
2012-02-21 13:55:00,30.33,30.33,30.3,30.32,6100.0,30.33,30.33,30.3,30.32,6100.0
2012-02-21 14:00:00,30.33,30.33,30.32,30.33,3000.0,30.33,30.33,30.32,30.33,3000.0
2012-02-21 14:05:00,30.34,30.35,30.33,30.34,3900.0,30.34,30.35,30.33,30.34,3900.0
2012-02-21 14:10:00,30.33,30.33,30.3,30.3,6400.0,30.33,30.33,30.3,30.3,6400.0
2012-02-21 14:15:00,30.3,30.31,30.29,30.3,5200.0,30.3,30.31,30.29,30.3,5200.0
2012-02-21 14:20:00,30.29,30.34,30.29,30.34,4700.0,30.29,30.34,30.29,30.34,4700.0
2012-02-21 14:25:00,30.34,30.37,30.34,30.36,7200.0,30.34,30.37,30.34,30.36,7200.0
2012-02-21 14:30:00,30.37,30.39,30.37,30.39,8100.0,30.37,30.39,30.37,30.39,8100.0
2012-02-21 14:35:00,30.39,30.4,30.38,30.38,15800.0,30.39,30.4,30.38,30.38,15800.0
2012-02-21 14:40:00,30.38,30.38,30.36,30.37,11900.0,30.38,30.38,30.36,30.37,11900.0
2012-02-21 14:45:00,30.38,30.43,30.38,30.41,9400.0,30.38,30.43,30.38,30.41,9400.0
2012-02-21 14:50:00,30.41,30.42,30.4,30.4,7000.0,30.41,30.42,30.4,30.4,7000.0
2012-02-21 14:55:00,30.39,30.39,30.36,30.36,9800.0,30.39,30.39,30.36,30.36,9800.0
2012-02-21 15:00:00,30.36,30.42,30.36,30.42,7400.0,30.36,30.42,30.36,30.42,7400.0
2012-02-21 15:05:00,30.43,30.43,30.4,30.42,8900.0,30.43,30.43,30.4,30.42,8900.0
2012-02-21 15:10:00,30.41,30.43,30.41,30.41,5000.0,30.41,30.43,30.41,30.41,5000.0
2012-02-21 15:15:00,30.41,30.41,30.38,30.38,16300.0,30.41,30.41,30.38,30.38,16300.0
2012-02-21 15:20:00,30.37,30.41,30.37,30.41,7400.0,30.37,30.41,30.37,30.41,7400.0
2012-02-21 15:25:00,30.41,30.41,30.38,30.41,8400.0,30.41,30.41,30.38,30.41,8400.0
2012-02-21 15:30:00,30.41,30.42,30.39,30.39,8300.0,30.41,30.42,30.39,30.39,8300.0
2012-02-21 15:35:00,30.39,30.39,30.37,30.39,5600.0,30.39,30.39,30.37,30.39,5600.0
2012-02-21 15:40:00,30.38,30.39,30.38,30.39,26600.0,30.38,30.39,30.38,30.39,26600.0
2012-02-21 15:45:00,30.39,30.42,30.39,30.41,14800.0,30.39,30.42,30.39,30.41,14800.0
2012-02-21 15:50:00,30.4,30.44,30.4,30.43,35000.0,30.4,30.44,30.4,30.43,35000.0
2012-02-21 15:55:00,30.43,30.44,30.39,30.39,34100.0,30.43,30.44,30.39,30.39,34100.0
2012-02-22 09:30:00,30.13,30.5,30.13,30.5,15300.0,30.13,30.5,30.13,30.5,15300.0
2012-02-22 09:35:00,30.47,30.57,30.42,30.48,14900.0,30.47,30.57,30.42,30.48,14900.0
2012-02-22 09:40:00,30.48,30.57,30.48,30.56,27600.0,30.48,30.57,30.48,30.56,27600.0
2012-02-22 09:45:00,30.55,30.58,30.52,30.57,40700.0,30.55,30.58,30.52,30.57,40700.0
2012-02-22 09:50:00,30.57,30.6,30.56,30.59,14500.0,30.57,30.6,30.56,30.59,14500.0
2012-02-22 09:55:00,30.58,30.76,30.58,30.76,47500.0,30.58,30.76,30.58,30.76,47500.0
2012-02-22 10:00:00,30.74,30.76,30.68,30.69,17900.0,30.74,30.76,30.68,30.69,17900.0
2012-02-22 10:05:00,30.68,30.7,30.65,30.69,12700.0,30.68,30.7,30.65,30.69,12700.0
2012-02-22 10:10:00,30.68,30.72,30.68,30.72,8700.0,30.68,30.72,30.68,30.72,8700.0
2012-02-22 10:15:00,30.7,30.74,30.7,30.72,12200.0,30.7,30.74,30.7,30.72,12200.0
2012-02-22 10:20:00,30.71,30.71,30.65,30.66,7600.0,30.71,30.71,30.65,30.66,7600.0
2012-02-22 10:25:00,30.65,30.66,30.62,30.64,4900.0,30.65,30.66,30.62,30.64,4900.0
2012-02-22 10:30:00,30.63,30.63,30.56,30.59,7300.0,30.63,30.63,30.56,30.59,7300.0
2012-02-22 10:35:00,30.59,30.62,30.57,30.59,6200.0,30.59,30.62,30.57,30.59,6200.0
2012-02-22 10:40:00,30.59,30.62,30.59,30.59,7300.0,30.59,30.62,30.59,30.59,7300.0
2012-02-22 10:45:00,30.59,30.65,30.58,30.63,7500.0,30.59,30.65,30.58,30.63,7500.0
2012-02-22 10:50:00,30.65,30.67,30.65,30.67,3200.0,30.65,30.67,30.65,30.67,3200.0
2012-02-22 10:55:00,30.68,30.68,30.63,30.65,6300.0,30.68,30.68,30.63,30.65,6300.0
2012-02-22 11:00:00,30.65,30.68,30.64,30.66,7800.0,30.65,30.68,30.64,30.66,7800.0
2012-02-22 11:05:00,30.67,30.69,30.64,30.69,7300.0,30.67,30.69,30.64,30.69,7300.0
2012-02-22 11:10:00,30.68,30.68,30.63,30.64,11800.0,30.68,30.68,30.63,30.64,11800.0
2012-02-22 11:15:00,30.64,30.66,30.63,30.64,11300.0,30.64,30.66,30.63,30.64,11300.0
2012-02-22 11:20:00,30.63,30.65,30.61,30.64,9400.0,30.63,30.65,30.61,30.64,9400.0
2012-02-22 11:25:00,30.66,30.68,30.66,30.67,13300.0,30.66,30.68,30.66,30.67,13300.0
2012-02-22 11:30:00,30.68,30.68,30.65,30.65,6500.0,30.68,30.68,30.65,30.65,6500.0
2012-02-22 11:35:00,30.66,30.66,30.61,30.63,4600.0,30.66,30.66,30.61,30.63,4600.0
2012-02-22 11:40:00,30.63,30.63,30.6,30.61,13600.0,30.63,30.63,30.6,30.61,13600.0
2012-02-22 11:45:00,30.62,30.63,30.61,30.62,9400.0,30.62,30.63,30.61,30.62,9400.0
2012-02-22 11:50:00,30.62,30.68,30.61,30.68,16500.0,30.62,30.68,30.61,30.68,16500.0
2012-02-22 11:55:00,30.67,30.69,30.66,30.69,42900.0,30.67,30.69,30.66,30.69,42900.0
2012-02-22 12:00:00,30.69,30.69,30.67,30.67,6700.0,30.69,30.69,30.67,30.67,6700.0
2012-02-22 12:05:00,30.68,30.68,30.68,30.68,5300.0,30.68,30.68,30.68,30.68,5300.0
2012-02-22 12:10:00,30.69,30.7,30.68,30.69,14600.0,30.69,30.7,30.68,30.69,14600.0
2012-02-22 12:15:00,30.7,30.72,30.7,30.71,8300.0,30.7,30.72,30.7,30.71,8300.0
2012-02-22 12:20:00,30.72,30.72,30.68,30.68,13900.0,30.72,30.72,30.68,30.68,13900.0
2012-02-22 12:25:00,30.67,30.68,30.67,30.67,9800.0,30.67,30.68,30.67,30.67,9800.0
2012-02-22 12:30:00,30.68,30.68,30.66,30.66,16700.0,30.68,30.68,30.66,30.66,16700.0
2012-02-22 12:35:00,30.66,30.66,30.63,30.64,16000.0,30.66,30.66,30.63,30.64,16000.0
2012-02-22 12:40:00,30.63,30.64,30.63,30.63,1900.0,30.63,30.64,30.63,30.63,1900.0
2012-02-22 12:45:00,30.63,30.66,30.63,30.66,12300.0,30.63,30.66,30.63,30.66,12300.0
2012-02-22 12:50:00,30.66,30.67,30.66,30.66,900.0,30.66,30.67,30.66,30.66,900.0
2012-02-22 12:55:00,30.66,30.67,30.66,30.67,1700.0,30.66,30.67,30.66,30.67,1700.0
2012-02-22 13:00:00,30.66,30.67,30.66,30.67,15700.0,30.66,30.67,30.66,30.67,15700.0
2012-02-22 13:05:00,30.66,30.67,30.65,30.66,17700.0,30.66,30.67,30.65,30.66,17700.0
2012-02-22 13:10:00,30.66,30.67,30.66,30.67,1800.0,30.66,30.67,30.66,30.67,1800.0
2012-02-22 13:15:00,30.67,30.67,30.66,30.66,5000.0,30.67,30.67,30.66,30.66,5000.0
2012-02-22 13:20:00,30.66,30.67,30.66,30.66,3700.0,30.66,30.67,30.66,30.66,3700.0
2012-02-22 13:25:00,30.67,30.67,30.66,30.67,3500.0,30.67,30.67,30.66,30.67,3500.0
2012-02-22 13:30:00,30.66,30.67,30.66,30.67,1700.0,30.66,30.67,30.66,30.67,1700.0
2012-02-22 13:35:00,30.67,30.67,30.66,30.66,3700.0,30.67,30.67,30.66,30.66,3700.0
2012-02-22 13:40:00,30.67,30.71,30.67,30.71,28600.0,30.67,30.71,30.67,30.71,28600.0
2012-02-22 13:45:00,30.7,30.75,30.7,30.74,22400.0,30.7,30.75,30.7,30.74,22400.0
2012-02-22 13:50:00,30.74,30.75,30.74,30.75,38100.0,30.74,30.75,30.74,30.75,38100.0
2012-02-22 13:55:00,30.75,30.75,30.74,30.74,2200.0,30.75,30.75,30.74,30.74,2200.0
2012-02-22 14:00:00,30.75,30.75,30.74,30.74,3100.0,30.75,30.75,30.74,30.74,3100.0
2012-02-22 14:05:00,30.74,30.75,30.74,30.74,8100.0,30.74,30.75,30.74,30.74,8100.0
2012-02-22 14:10:00,30.75,30.75,30.74,30.74,4900.0,30.75,30.75,30.74,30.74,4900.0
2012-02-22 14:15:00,30.74,30.75,30.74,30.74,7500.0,30.74,30.75,30.74,30.74,7500.0
2012-02-22 14:20:00,30.75,30.75,30.74,30.75,6800.0,30.75,30.75,30.74,30.75,6800.0
2012-02-22 14:25:00,30.75,30.75,30.73,30.73,18100.0,30.75,30.75,30.73,30.73,18100.0
2012-02-22 14:30:00,30.73,30.74,30.69,30.69,15000.0,30.73,30.74,30.69,30.69,15000.0
2012-02-22 14:35:00,30.69,30.69,30.67,30.67,17500.0,30.69,30.69,30.67,30.67,17500.0
2012-02-22 14:40:00,30.67,30.67,30.62,30.64,17900.0,30.67,30.67,30.62,30.64,17900.0
2012-02-22 14:45:00,30.64,30.66,30.64,30.65,8700.0,30.64,30.66,30.64,30.65,8700.0
2012-02-22 14:50:00,30.65,30.71,30.65,30.71,16200.0,30.65,30.71,30.65,30.71,16200.0
2012-02-22 14:55:00,30.71,30.72,30.7,30.72,5600.0,30.71,30.72,30.7,30.72,5600.0
2012-02-22 15:00:00,30.71,30.72,30.63,30.68,17900.0,30.71,30.72,30.63,30.68,17900.0
2012-02-22 15:05:00,30.67,30.7,30.67,30.7,9000.0,30.67,30.7,30.67,30.7,9000.0
2012-02-22 15:10:00,30.69,30.75,30.69,30.75,12600.0,30.69,30.75,30.69,30.75,12600.0
2012-02-22 15:15:00,30.75,30.75,30.69,30.69,32300.0,30.75,30.75,30.69,30.69,32300.0
2012-02-22 15:20:00,30.69,30.69,30.67,30.67,6400.0,30.69,30.69,30.67,30.67,6400.0
2012-02-22 15:25:00,30.67,30.68,30.61,30.61,13700.0,30.67,30.68,30.61,30.61,13700.0
2012-02-22 15:30:00,30.61,30.64,30.61,30.63,13500.0,30.61,30.64,30.61,30.63,13500.0
2012-02-22 15:35:00,30.62,30.7,30.62,30.69,20000.0,30.62,30.7,30.62,30.69,20000.0
2012-02-22 15:40:00,30.7,30.71,30.65,30.71,28900.0,30.7,30.71,30.65,30.71,28900.0
2012-02-22 15:45:00,30.7,30.71,30.64,30.65,26000.0,30.7,30.71,30.64,30.65,26000.0
2012-02-22 15:50:00,30.65,30.65,30.57,30.6,25100.0,30.65,30.65,30.57,30.6,25100.0
2012-02-22 15:55:00,30.59,30.63,30.59,30.61,22200.0,30.59,30.63,30.59,30.61,22200.0
2012-02-23 09:30:00,30.75,30.81,30.25,30.34,191100.0,30.75,30.81,30.25,30.34,191100.0
2012-02-23 09:35:00,30.38,30.53,30.37,30.49,37100.0,30.38,30.53,30.37,30.49,37100.0
2012-02-23 09:40:00,30.47,30.53,30.42,30.44,34700.0,30.47,30.53,30.42,30.44,34700.0
2012-02-23 09:45:00,30.43,30.44,30.29,30.34,25000.0,30.43,30.44,30.29,30.34,25000.0
2012-02-23 09:50:00,30.34,30.35,30.28,30.32,15400.0,30.34,30.35,30.28,30.32,15400.0
2012-02-23 09:55:00,30.37,30.41,30.27,30.33,16400.0,30.37,30.41,30.27,30.33,16400.0
2012-02-23 10:00:00,30.34,30.41,30.33,30.39,20800.0,30.34,30.41,30.33,30.39,20800.0
2012-02-23 10:05:00,30.39,30.47,30.39,30.43,18700.0,30.39,30.47,30.39,30.43,18700.0
2012-02-23 10:10:00,30.43,30.43,30.27,30.3,19900.0,30.43,30.43,30.27,30.3,19900.0
2012-02-23 10:15:00,30.3,30.32,30.27,30.3,21100.0,30.3,30.32,30.27,30.3,21100.0
2012-02-23 10:20:00,30.29,30.31,30.25,30.27,37900.0,30.29,30.31,30.25,30.27,37900.0
2012-02-23 10:25:00,30.26,30.27,30.17,30.2,78300.0,30.26,30.27,30.17,30.2,78300.0
2012-02-23 10:30:00,30.2,30.3,30.19,30.29,26800.0,30.2,30.3,30.19,30.29,26800.0
2012-02-23 10:35:00,30.29,30.44,30.29,30.43,34700.0,30.29,30.44,30.29,30.43,34700.0
2012-02-23 10:40:00,30.43,30.5,30.42,30.44,25000.0,30.43,30.5,30.42,30.44,25000.0
2012-02-23 10:45:00,30.44,30.47,30.42,30.47,27300.0,30.44,30.47,30.42,30.47,27300.0
2012-02-23 10:50:00,30.47,30.51,30.47,30.51,21100.0,30.47,30.51,30.47,30.51,21100.0
2012-02-23 10:55:00,30.51,30.53,30.44,30.44,19600.0,30.51,30.53,30.44,30.44,19600.0
2012-02-23 11:00:00,30.45,30.49,30.45,30.47,11500.0,30.45,30.49,30.45,30.47,11500.0
2012-02-23 11:05:00,30.47,30.5,30.46,30.49,18400.0,30.47,30.5,30.46,30.49,18400.0
2012-02-23 11:10:00,30.49,30.5,30.46,30.46,12000.0,30.49,30.5,30.46,30.46,12000.0
2012-02-23 11:15:00,30.47,30.5,30.47,30.49,15400.0,30.47,30.5,30.47,30.49,15400.0
2012-02-23 11:20:00,30.49,30.49,30.48,30.48,5000.0,30.49,30.49,30.48,30.48,5000.0
2012-02-23 11:25:00,30.49,30.5,30.47,30.49,14400.0,30.49,30.5,30.47,30.49,14400.0
2012-02-23 11:30:00,30.49,30.5,30.48,30.5,5200.0,30.49,30.5,30.48,30.5,5200.0
2012-02-23 11:35:00,30.49,30.5,30.47,30.47,5600.0,30.49,30.5,30.47,30.47,5600.0
2012-02-23 11:40:00,30.47,30.5,30.47,30.48,8500.0,30.47,30.5,30.47,30.48,8500.0
2012-02-23 11:45:00,30.49,30.49,30.47,30.48,6900.0,30.49,30.49,30.47,30.48,6900.0
2012-02-23 11:50:00,30.49,30.5,30.49,30.49,3700.0,30.49,30.5,30.49,30.49,3700.0
2012-02-23 11:55:00,30.49,30.5,30.49,30.49,4000.0,30.49,30.5,30.49,30.49,4000.0
2012-02-23 12:00:00,30.49,30.5,30.47,30.47,11100.0,30.49,30.5,30.47,30.47,11100.0
2012-02-23 12:05:00,30.47,30.49,30.47,30.49,6400.0,30.47,30.49,30.47,30.49,6400.0
2012-02-23 12:10:00,30.5,30.5,30.49,30.49,4000.0,30.5,30.5,30.49,30.49,4000.0
2012-02-23 12:15:00,30.49,30.49,30.34,30.34,14300.0,30.49,30.49,30.34,30.34,14300.0
2012-02-23 12:20:00,30.34,30.4,30.34,30.39,7600.0,30.34,30.4,30.34,30.39,7600.0
2012-02-23 12:25:00,30.4,30.45,30.4,30.45,6200.0,30.4,30.45,30.4,30.45,6200.0
2012-02-23 12:30:00,30.45,30.5,30.45,30.5,7700.0,30.45,30.5,30.45,30.5,7700.0
2012-02-23 12:35:00,30.5,30.5,30.49,30.49,2600.0,30.5,30.5,30.49,30.49,2600.0
2012-02-23 12:40:00,30.5,30.5,30.49,30.5,1000.0,30.5,30.5,30.49,30.5,1000.0
2012-02-23 12:45:00,30.49,30.49,30.45,30.45,10500.0,30.49,30.49,30.45,30.45,10500.0
2012-02-23 12:50:00,30.44,30.46,30.43,30.45,3500.0,30.44,30.46,30.43,30.45,3500.0
2012-02-23 12:55:00,30.45,30.45,30.42,30.45,4800.0,30.45,30.45,30.42,30.45,4800.0
2012-02-23 13:00:00,30.45,30.48,30.45,30.47,2300.0,30.45,30.48,30.45,30.47,2300.0
2012-02-23 13:05:00,30.47,30.48,30.46,30.46,6000.0,30.47,30.48,30.46,30.46,6000.0
2012-02-23 13:10:00,30.46,30.48,30.43,30.48,7500.0,30.46,30.48,30.43,30.48,7500.0
2012-02-23 13:15:00,30.47,30.48,30.47,30.48,2100.0,30.47,30.48,30.47,30.48,2100.0
2012-02-23 13:20:00,30.48,30.49,30.48,30.49,2500.0,30.48,30.49,30.48,30.49,2500.0
2012-02-23 13:25:00,30.49,30.5,30.48,30.48,16900.0,30.49,30.5,30.48,30.48,16900.0
2012-02-23 13:30:00,30.47,30.48,30.42,30.42,6500.0,30.47,30.48,30.42,30.42,6500.0
2012-02-23 13:35:00,30.43,30.44,30.41,30.44,4900.0,30.43,30.44,30.41,30.44,4900.0
2012-02-23 13:40:00,30.45,30.5,30.45,30.49,13500.0,30.45,30.5,30.45,30.49,13500.0
2012-02-23 13:45:00,30.49,30.5,30.49,30.49,5700.0,30.49,30.5,30.49,30.49,5700.0
2012-02-23 13:50:00,30.5,30.6,30.5,30.59,26700.0,30.5,30.6,30.5,30.59,26700.0
2012-02-23 13:55:00,30.6,30.6,30.58,30.58,12900.0,30.6,30.6,30.58,30.58,12900.0
2012-02-23 14:00:00,30.57,30.58,30.5,30.5,8000.0,30.57,30.58,30.5,30.5,8000.0
2012-02-23 14:05:00,30.51,30.57,30.51,30.52,9700.0,30.51,30.57,30.51,30.52,9700.0
2012-02-23 14:10:00,30.52,30.54,30.52,30.54,2600.0,30.52,30.54,30.52,30.54,2600.0
2012-02-23 14:15:00,30.54,30.55,30.51,30.51,15800.0,30.54,30.55,30.51,30.51,15800.0
2012-02-23 14:20:00,30.51,30.51,30.46,30.46,6100.0,30.51,30.51,30.46,30.46,6100.0
2012-02-23 14:25:00,30.46,30.52,30.46,30.51,20100.0,30.46,30.52,30.46,30.51,20100.0
2012-02-23 14:30:00,30.51,30.51,30.5,30.51,12400.0,30.51,30.51,30.5,30.51,12400.0
2012-02-23 14:35:00,30.51,30.53,30.5,30.52,11200.0,30.51,30.53,30.5,30.52,11200.0
2012-02-23 14:40:00,30.51,30.53,30.51,30.52,7600.0,30.51,30.53,30.51,30.52,7600.0
2012-02-23 14:45:00,30.53,30.53,30.52,30.53,2800.0,30.53,30.53,30.52,30.53,2800.0
2012-02-23 14:50:00,30.53,30.58,30.52,30.58,12200.0,30.53,30.58,30.52,30.58,12200.0
2012-02-23 14:55:00,30.58,30.59,30.58,30.59,4000.0,30.58,30.59,30.58,30.59,4000.0
2012-02-23 15:00:00,30.59,30.59,30.55,30.56,12400.0,30.59,30.59,30.55,30.56,12400.0
2012-02-23 15:05:00,30.55,30.57,30.55,30.56,18500.0,30.55,30.57,30.55,30.56,18500.0
2012-02-23 15:10:00,30.57,30.57,30.52,30.56,24200.0,30.57,30.57,30.52,30.56,24200.0
2012-02-23 15:15:00,30.56,30.56,30.51,30.53,27000.0,30.56,30.56,30.51,30.53,27000.0
2012-02-23 15:20:00,30.53,30.54,30.43,30.48,37700.0,30.53,30.54,30.43,30.48,37700.0
2012-02-23 15:25:00,30.48,30.51,30.47,30.49,29200.0,30.48,30.51,30.47,30.49,29200.0
2012-02-23 15:30:00,30.5,30.5,30.47,30.47,19800.0,30.5,30.5,30.47,30.47,19800.0
2012-02-23 15:35:00,30.47,30.48,30.45,30.47,22900.0,30.47,30.48,30.45,30.47,22900.0
2012-02-23 15:40:00,30.47,30.5,30.47,30.49,38300.0,30.47,30.5,30.47,30.49,38300.0
2012-02-23 15:45:00,30.49,30.5,30.47,30.47,27400.0,30.49,30.5,30.47,30.47,27400.0
2012-02-23 15:50:00,30.48,30.54,30.48,30.52,75700.0,30.48,30.54,30.48,30.52,75700.0
2012-02-23 15:55:00,30.52,30.53,30.46,30.5,80500.0,30.52,30.53,30.46,30.5,80500.0
2012-02-24 09:30:00,30.45,30.47,30.31,30.33,31900.0,30.45,30.47,30.31,30.33,31900.0
2012-02-24 09:35:00,30.33,30.35,30.11,30.19,108800.0,30.33,30.35,30.11,30.19,108800.0
2012-02-24 09:40:00,30.2,30.31,30.17,30.31,52600.0,30.2,30.31,30.17,30.31,52600.0
2012-02-24 09:45:00,30.3,30.37,30.3,30.33,39600.0,30.3,30.37,30.3,30.33,39600.0
2012-02-24 09:50:00,30.33,30.35,30.33,30.33,26400.0,30.33,30.35,30.33,30.33,26400.0
2012-02-24 09:55:00,30.34,30.34,30.27,30.3,38900.0,30.34,30.34,30.27,30.3,38900.0
2012-02-24 10:00:00,30.3,30.35,30.29,30.35,24300.0,30.3,30.35,30.29,30.35,24300.0
2012-02-24 10:05:00,30.34,30.42,30.34,30.4,44200.0,30.34,30.42,30.34,30.4,44200.0
2012-02-24 10:10:00,30.39,30.4,30.38,30.38,18600.0,30.39,30.4,30.38,30.38,18600.0
2012-02-24 10:15:00,30.38,30.38,30.35,30.36,39500.0,30.38,30.38,30.35,30.36,39500.0
2012-02-24 10:20:00,30.36,30.36,30.28,30.3,35800.0,30.36,30.36,30.28,30.3,35800.0
2012-02-24 10:25:00,30.29,30.38,30.29,30.38,14800.0,30.29,30.38,30.29,30.38,14800.0
2012-02-24 10:30:00,30.38,30.42,30.38,30.42,4800.0,30.38,30.42,30.38,30.42,4800.0
2012-02-24 10:35:00,30.42,30.44,30.4,30.44,23700.0,30.42,30.44,30.4,30.44,23700.0
2012-02-24 10:40:00,30.44,30.48,30.44,30.48,10600.0,30.44,30.48,30.44,30.48,10600.0
2012-02-24 10:45:00,30.48,30.5,30.47,30.49,3700.0,30.48,30.5,30.47,30.49,3700.0
2012-02-24 10:50:00,30.5,30.5,30.46,30.46,11100.0,30.5,30.5,30.46,30.46,11100.0
2012-02-24 10:55:00,30.45,30.45,30.37,30.39,56000.0,30.45,30.45,30.37,30.39,56000.0
2012-02-24 11:00:00,30.39,30.5,30.37,30.49,38200.0,30.39,30.5,30.37,30.49,38200.0
2012-02-24 11:05:00,30.49,30.5,30.49,30.5,5400.0,30.49,30.5,30.49,30.5,5400.0
2012-02-24 11:10:00,30.5,30.5,30.48,30.48,11400.0,30.5,30.5,30.48,30.48,11400.0
2012-02-24 11:15:00,30.48,30.5,30.48,30.49,7500.0,30.48,30.5,30.48,30.49,7500.0
2012-02-24 11:20:00,30.5,30.5,30.48,30.48,11000.0,30.5,30.5,30.48,30.48,11000.0
2012-02-24 11:25:00,30.48,30.5,30.48,30.5,12800.0,30.48,30.5,30.48,30.5,12800.0
2012-02-24 11:30:00,30.5,30.5,30.49,30.5,3300.0,30.5,30.5,30.49,30.5,3300.0
2012-02-24 11:35:00,30.5,30.53,30.49,30.52,42600.0,30.5,30.53,30.49,30.52,42600.0
2012-02-24 11:40:00,30.53,30.53,30.52,30.53,13800.0,30.53,30.53,30.52,30.53,13800.0
2012-02-24 11:45:00,30.53,30.55,30.52,30.53,28800.0,30.53,30.55,30.52,30.53,28800.0
2012-02-24 11:50:00,30.53,30.54,30.5,30.53,24100.0,30.53,30.54,30.5,30.53,24100.0
2012-02-24 11:55:00,30.54,30.55,30.53,30.55,3900.0,30.54,30.55,30.53,30.55,3900.0
2012-02-24 12:00:00,30.55,30.57,30.54,30.56,30300.0,30.55,30.57,30.54,30.56,30300.0
2012-02-24 12:05:00,30.55,30.6,30.55,30.6,13700.0,30.55,30.6,30.55,30.6,13700.0
2012-02-24 12:10:00,30.6,30.62,30.6,30.62,16300.0,30.6,30.62,30.6,30.62,16300.0
2012-02-24 12:15:00,30.62,30.65,30.62,30.65,10500.0,30.62,30.65,30.62,30.65,10500.0
2012-02-24 12:20:00,30.65,30.68,30.65,30.66,22600.0,30.65,30.68,30.65,30.66,22600.0
2012-02-24 12:25:00,30.66,30.69,30.66,30.69,10100.0,30.66,30.69,30.66,30.69,10100.0
2012-02-24 12:30:00,30.68,30.69,30.67,30.67,12500.0,30.68,30.69,30.67,30.67,12500.0
2012-02-24 12:35:00,30.67,30.68,30.67,30.67,7600.0,30.67,30.68,30.67,30.67,7600.0
2012-02-24 12:40:00,30.68,30.73,30.67,30.71,36000.0,30.68,30.73,30.67,30.71,36000.0
2012-02-24 12:45:00,30.71,30.74,30.71,30.71,9500.0,30.71,30.74,30.71,30.71,9500.0
2012-02-24 12:50:00,30.71,30.72,30.69,30.69,11200.0,30.71,30.72,30.69,30.69,11200.0
2012-02-24 12:55:00,30.69,30.69,30.68,30.69,5300.0,30.69,30.69,30.68,30.69,5300.0
2012-02-24 13:00:00,30.69,30.74,30.69,30.7,18700.0,30.69,30.74,30.69,30.7,18700.0
2012-02-24 13:05:00,30.7,30.7,30.68,30.68,14300.0,30.7,30.7,30.68,30.68,14300.0
2012-02-24 13:10:00,30.67,30.71,30.67,30.7,12800.0,30.67,30.71,30.67,30.7,12800.0
2012-02-24 13:15:00,30.7,30.71,30.7,30.71,4400.0,30.7,30.71,30.7,30.71,4400.0
2012-02-24 13:20:00,30.71,30.73,30.71,30.72,8300.0,30.71,30.73,30.71,30.72,8300.0
2012-02-24 13:25:00,30.72,30.73,30.7,30.7,10400.0,30.72,30.73,30.7,30.7,10400.0
2012-02-24 13:30:00,30.71,30.72,30.68,30.68,16300.0,30.71,30.72,30.68,30.68,16300.0
2012-02-24 13:35:00,30.69,30.7,30.68,30.7,8800.0,30.69,30.7,30.68,30.7,8800.0
2012-02-24 13:40:00,30.7,30.72,30.69,30.7,10000.0,30.7,30.72,30.69,30.7,10000.0
2012-02-24 13:45:00,30.7,30.71,30.7,30.7,5900.0,30.7,30.71,30.7,30.7,5900.0
2012-02-24 13:50:00,30.71,30.73,30.71,30.73,11700.0,30.71,30.73,30.71,30.73,11700.0
2012-02-24 13:55:00,30.72,30.73,30.7,30.7,8400.0,30.72,30.73,30.7,30.7,8400.0
2012-02-24 14:00:00,30.7,30.72,30.7,30.71,11300.0,30.7,30.72,30.7,30.71,11300.0
2012-02-24 14:05:00,30.71,30.71,30.7,30.7,13600.0,30.71,30.71,30.7,30.7,13600.0
2012-02-24 14:10:00,30.71,30.71,30.7,30.7,15700.0,30.71,30.71,30.7,30.7,15700.0
2012-02-24 14:15:00,30.7,30.71,30.69,30.7,18300.0,30.7,30.71,30.69,30.7,18300.0
2012-02-24 14:20:00,30.7,30.7,30.68,30.69,10900.0,30.7,30.7,30.68,30.69,10900.0
2012-02-24 14:25:00,30.69,30.69,30.68,30.69,9600.0,30.69,30.69,30.68,30.69,9600.0
2012-02-24 14:30:00,30.69,30.69,30.59,30.63,30000.0,30.69,30.69,30.59,30.63,30000.0
2012-02-24 14:35:00,30.64,30.66,30.62,30.65,17300.0,30.64,30.66,30.62,30.65,17300.0
2012-02-24 14:40:00,30.66,30.66,30.64,30.65,6500.0,30.66,30.66,30.64,30.65,6500.0
2012-02-24 14:45:00,30.64,30.65,30.61,30.62,11400.0,30.64,30.65,30.61,30.62,11400.0
2012-02-24 14:50:00,30.62,30.62,30.6,30.61,9500.0,30.62,30.62,30.6,30.61,9500.0
2012-02-24 14:55:00,30.61,30.61,30.6,30.61,8600.0,30.61,30.61,30.6,30.61,8600.0
2012-02-24 15:00:00,30.61,30.62,30.61,30.62,14400.0,30.61,30.62,30.61,30.62,14400.0
2012-02-24 15:05:00,30.61,30.65,30.61,30.65,7900.0,30.61,30.65,30.61,30.65,7900.0
2012-02-24 15:10:00,30.65,30.67,30.64,30.67,12500.0,30.65,30.67,30.64,30.67,12500.0
2012-02-24 15:15:00,30.67,30.71,30.66,30.7,13600.0,30.67,30.71,30.66,30.7,13600.0
2012-02-24 15:20:00,30.71,30.73,30.7,30.71,11200.0,30.71,30.73,30.7,30.71,11200.0
2012-02-24 15:25:00,30.72,30.73,30.72,30.72,12600.0,30.72,30.73,30.72,30.72,12600.0
2012-02-24 15:30:00,30.72,30.73,30.69,30.7,35100.0,30.72,30.73,30.69,30.7,35100.0
2012-02-24 15:35:00,30.7,30.72,30.7,30.71,11100.0,30.7,30.72,30.7,30.71,11100.0
2012-02-24 15:40:00,30.71,30.71,30.69,30.71,15100.0,30.71,30.71,30.69,30.71,15100.0
2012-02-24 15:45:00,30.7,30.71,30.7,30.71,17000.0,30.7,30.71,30.7,30.71,17000.0
2012-02-24 15:50:00,30.7,30.7,30.68,30.68,44300.0,30.7,30.7,30.68,30.68,44300.0
2012-02-24 15:55:00,30.68,30.7,30.68,30.69,37900.0,30.68,30.7,30.68,30.69,37900.0
2012-02-27 09:30:00,29.83,30.37,29.83,30.19,99200.0,29.83,30.37,29.83,30.19,99200.0
2012-02-27 09:35:00,30.2,30.27,30.17,30.27,15000.0,30.2,30.27,30.17,30.27,15000.0
2012-02-27 09:40:00,30.27,30.27,30.16,30.27,22300.0,30.27,30.27,30.16,30.27,22300.0
2012-02-27 09:45:00,30.25,30.27,30.23,30.25,10400.0,30.25,30.27,30.23,30.25,10400.0
2012-02-27 09:50:00,30.24,30.3,30.24,30.29,7900.0,30.24,30.3,30.24,30.29,7900.0
2012-02-27 09:55:00,30.28,30.35,30.28,30.33,10400.0,30.28,30.35,30.28,30.33,10400.0
2012-02-27 10:00:00,30.32,30.39,30.32,30.37,20100.0,30.32,30.39,30.32,30.37,20100.0
2012-02-27 10:05:00,30.36,30.51,30.36,30.5,25900.0,30.36,30.51,30.36,30.5,25900.0
2012-02-27 10:10:00,30.5,30.55,30.5,30.52,18300.0,30.5,30.55,30.5,30.52,18300.0
2012-02-27 10:15:00,30.51,30.59,30.5,30.56,18200.0,30.51,30.59,30.5,30.56,18200.0
2012-02-27 10:20:00,30.56,30.59,30.54,30.59,6200.0,30.56,30.59,30.54,30.59,6200.0
2012-02-27 10:25:00,30.59,30.63,30.58,30.61,13100.0,30.59,30.63,30.58,30.61,13100.0
2012-02-27 10:30:00,30.6,30.65,30.6,30.6,31600.0,30.6,30.65,30.6,30.6,31600.0
2012-02-27 10:35:00,30.59,30.62,30.57,30.62,6400.0,30.59,30.62,30.57,30.62,6400.0
2012-02-27 10:40:00,30.62,30.73,30.62,30.73,22600.0,30.62,30.73,30.62,30.73,22600.0
2012-02-27 10:45:00,30.73,30.78,30.68,30.69,11200.0,30.73,30.78,30.68,30.69,11200.0
2012-02-27 10:50:00,30.69,30.69,30.63,30.65,9000.0,30.69,30.69,30.63,30.65,9000.0
2012-02-27 10:55:00,30.65,30.7,30.64,30.64,8200.0,30.65,30.7,30.64,30.64,8200.0
2012-02-27 11:00:00,30.64,30.7,30.64,30.7,8400.0,30.64,30.7,30.64,30.7,8400.0
2012-02-27 11:05:00,30.69,30.76,30.69,30.76,15700.0,30.69,30.76,30.69,30.76,15700.0
2012-02-27 11:10:00,30.75,30.75,30.71,30.71,9600.0,30.75,30.75,30.71,30.71,9600.0
2012-02-27 11:15:00,30.71,30.77,30.7,30.7,14600.0,30.71,30.77,30.7,30.7,14600.0
2012-02-27 11:20:00,30.7,30.78,30.7,30.77,13600.0,30.7,30.78,30.7,30.77,13600.0
2012-02-27 11:25:00,30.78,30.78,30.74,30.76,5200.0,30.78,30.78,30.74,30.76,5200.0
2012-02-27 11:30:00,30.76,30.77,30.76,30.76,5500.0,30.76,30.77,30.76,30.76,5500.0
2012-02-27 11:35:00,30.75,30.79,30.75,30.75,9600.0,30.75,30.79,30.75,30.75,9600.0
2012-02-27 11:40:00,30.75,30.76,30.69,30.69,10600.0,30.75,30.76,30.69,30.69,10600.0
2012-02-27 11:45:00,30.69,30.71,30.65,30.67,5500.0,30.69,30.71,30.65,30.67,5500.0
2012-02-27 11:50:00,30.68,30.7,30.68,30.7,1700.0,30.68,30.7,30.68,30.7,1700.0
2012-02-27 11:55:00,30.69,30.7,30.68,30.68,2100.0,30.69,30.7,30.68,30.68,2100.0
2012-02-27 12:00:00,30.69,30.72,30.68,30.69,3300.0,30.69,30.72,30.68,30.69,3300.0
2012-02-27 12:05:00,30.7,30.72,30.66,30.66,6800.0,30.7,30.72,30.66,30.66,6800.0
2012-02-27 12:10:00,30.67,30.69,30.67,30.69,3200.0,30.67,30.69,30.67,30.69,3200.0
2012-02-27 12:15:00,30.69,30.69,30.65,30.65,5000.0,30.69,30.69,30.65,30.65,5000.0
2012-02-27 12:20:00,30.65,30.66,30.61,30.61,3300.0,30.65,30.66,30.61,30.61,3300.0
2012-02-27 12:25:00,30.61,30.65,30.61,30.65,4300.0,30.61,30.65,30.61,30.65,4300.0
2012-02-27 12:30:00,30.66,30.67,30.65,30.65,2200.0,30.66,30.67,30.65,30.65,2200.0
2012-02-27 12:35:00,30.65,30.68,30.65,30.68,5600.0,30.65,30.68,30.65,30.68,5600.0
2012-02-27 12:40:00,30.67,30.7,30.66,30.69,6800.0,30.67,30.7,30.66,30.69,6800.0
2012-02-27 12:45:00,30.68,30.69,30.66,30.68,6700.0,30.68,30.69,30.66,30.68,6700.0
2012-02-27 12:50:00,30.69,30.72,30.69,30.7,7500.0,30.69,30.72,30.69,30.7,7500.0
2012-02-27 12:55:00,30.7,30.71,30.69,30.69,2800.0,30.7,30.71,30.69,30.69,2800.0
2012-02-27 13:00:00,30.69,30.7,30.65,30.65,6700.0,30.69,30.7,30.65,30.65,6700.0
2012-02-27 13:05:00,30.64,30.66,30.64,30.65,7700.0,30.64,30.66,30.64,30.65,7700.0
2012-02-27 13:10:00,30.66,30.69,30.65,30.68,5200.0,30.66,30.69,30.65,30.68,5200.0
2012-02-27 13:15:00,30.68,30.68,30.68,30.68,3100.0,30.68,30.68,30.68,30.68,3100.0
2012-02-27 13:20:00,30.69,30.71,30.67,30.71,5500.0,30.69,30.71,30.67,30.71,5500.0
2012-02-27 13:25:00,30.71,30.72,30.67,30.67,8300.0,30.71,30.72,30.67,30.67,8300.0
2012-02-27 13:30:00,30.68,30.68,30.64,30.65,7600.0,30.68,30.68,30.64,30.65,7600.0
2012-02-27 13:35:00,30.66,30.68,30.66,30.67,2000.0,30.66,30.68,30.66,30.67,2000.0
2012-02-27 13:40:00,30.67,30.7,30.66,30.7,11900.0,30.67,30.7,30.66,30.7,11900.0
2012-02-27 13:45:00,30.7,30.71,30.69,30.7,29100.0,30.7,30.71,30.69,30.7,29100.0
2012-02-27 13:50:00,30.7,30.71,30.69,30.7,22200.0,30.7,30.71,30.69,30.7,22200.0
2012-02-27 13:55:00,30.71,30.71,30.7,30.71,10200.0,30.71,30.71,30.7,30.71,10200.0
2012-02-27 14:00:00,30.72,30.73,30.71,30.72,6700.0,30.72,30.73,30.71,30.72,6700.0
2012-02-27 14:05:00,30.72,30.73,30.7,30.71,9000.0,30.72,30.73,30.7,30.71,9000.0
2012-02-27 14:10:00,30.71,30.73,30.7,30.73,9800.0,30.71,30.73,30.7,30.73,9800.0
2012-02-27 14:15:00,30.73,30.73,30.71,30.71,2500.0,30.73,30.73,30.71,30.71,2500.0
2012-02-27 14:20:00,30.71,30.72,30.7,30.71,4400.0,30.71,30.72,30.7,30.71,4400.0
2012-02-27 14:25:00,30.71,30.71,30.7,30.7,4500.0,30.71,30.71,30.7,30.7,4500.0
2012-02-27 14:30:00,30.71,30.72,30.7,30.7,4100.0,30.71,30.72,30.7,30.7,4100.0
2012-02-27 14:35:00,30.7,30.71,30.7,30.7,5200.0,30.7,30.71,30.7,30.7,5200.0
2012-02-27 14:40:00,30.71,30.74,30.71,30.74,7600.0,30.71,30.74,30.71,30.74,7600.0
2012-02-27 14:45:00,30.73,30.73,30.7,30.72,7400.0,30.73,30.73,30.7,30.72,7400.0
2012-02-27 14:50:00,30.72,30.72,30.68,30.68,6600.0,30.72,30.72,30.68,30.68,6600.0
2012-02-27 14:55:00,30.69,30.69,30.68,30.68,2300.0,30.69,30.69,30.68,30.68,2300.0
2012-02-27 15:00:00,30.69,30.73,30.68,30.73,18400.0,30.69,30.73,30.68,30.73,18400.0
2012-02-27 15:05:00,30.73,30.73,30.69,30.71,9900.0,30.73,30.73,30.69,30.71,9900.0
2012-02-27 15:10:00,30.71,30.73,30.69,30.7,6900.0,30.71,30.73,30.69,30.7,6900.0
2012-02-27 15:15:00,30.69,30.7,30.63,30.68,22300.0,30.69,30.7,30.63,30.68,22300.0
2012-02-27 15:20:00,30.69,30.7,30.67,30.67,9500.0,30.69,30.7,30.67,30.67,9500.0
2012-02-27 15:25:00,30.67,30.7,30.67,30.68,13100.0,30.67,30.7,30.67,30.68,13100.0
2012-02-27 15:30:00,30.69,30.72,30.69,30.7,9100.0,30.69,30.72,30.69,30.7,9100.0
2012-02-27 15:35:00,30.71,30.73,30.69,30.7,12000.0,30.71,30.73,30.69,30.7,12000.0
2012-02-27 15:40:00,30.7,30.72,30.68,30.72,14400.0,30.7,30.72,30.68,30.72,14400.0
2012-02-27 15:45:00,30.71,30.73,30.7,30.72,31900.0,30.71,30.73,30.7,30.72,31900.0
2012-02-27 15:50:00,30.72,30.72,30.63,30.66,46700.0,30.72,30.72,30.63,30.66,46700.0
2012-02-27 15:55:00,30.66,30.67,30.62,30.63,53800.0,30.66,30.67,30.62,30.63,53800.0
2012-02-28 09:30:00,30.75,30.75,30.62,30.74,24400.0,30.75,30.75,30.62,30.74,24400.0
2012-02-28 09:35:00,30.71,30.77,30.71,30.77,2300.0,30.71,30.77,30.71,30.77,2300.0
2012-02-28 09:40:00,30.77,30.79,30.73,30.75,8300.0,30.77,30.79,30.73,30.75,8300.0
2012-02-28 09:45:00,30.74,30.78,30.7,30.76,17200.0,30.74,30.78,30.7,30.76,17200.0
2012-02-28 09:50:00,30.76,30.79,30.76,30.78,8300.0,30.76,30.79,30.76,30.78,8300.0
2012-02-28 09:55:00,30.77,30.77,30.74,30.75,7600.0,30.77,30.77,30.74,30.75,7600.0
2012-02-28 10:00:00,30.8,30.84,30.68,30.73,34500.0,30.8,30.84,30.68,30.73,34500.0
2012-02-28 10:05:00,30.76,30.77,30.67,30.67,8500.0,30.76,30.77,30.67,30.67,8500.0
2012-02-28 10:10:00,30.68,30.7,30.63,30.68,16100.0,30.68,30.7,30.63,30.68,16100.0
2012-02-28 10:15:00,30.69,30.74,30.66,30.74,3300.0,30.69,30.74,30.66,30.74,3300.0
2012-02-28 10:20:00,30.74,30.76,30.72,30.73,17800.0,30.74,30.76,30.72,30.73,17800.0
2012-02-28 10:25:00,30.73,30.77,30.73,30.77,5600.0,30.73,30.77,30.73,30.77,5600.0
2012-02-28 10:30:00,30.78,30.85,30.78,30.84,11500.0,30.78,30.85,30.78,30.84,11500.0
2012-02-28 10:35:00,30.84,30.84,30.79,30.79,6000.0,30.84,30.84,30.79,30.79,6000.0
2012-02-28 10:40:00,30.78,30.83,30.78,30.83,7200.0,30.78,30.83,30.78,30.83,7200.0
2012-02-28 10:45:00,30.83,30.84,30.81,30.81,6800.0,30.83,30.84,30.81,30.81,6800.0
2012-02-28 10:50:00,30.8,30.82,30.79,30.79,6000.0,30.8,30.82,30.79,30.79,6000.0
2012-02-28 10:55:00,30.79,30.79,30.76,30.79,3500.0,30.79,30.79,30.76,30.79,3500.0
2012-02-28 11:00:00,30.8,30.82,30.76,30.76,5900.0,30.8,30.82,30.76,30.76,5900.0
2012-02-28 11:05:00,30.75,30.81,30.74,30.8,7800.0,30.75,30.81,30.74,30.8,7800.0
2012-02-28 11:10:00,30.81,30.83,30.79,30.79,9200.0,30.81,30.83,30.79,30.79,9200.0
2012-02-28 11:15:00,30.8,30.8,30.78,30.8,4600.0,30.8,30.8,30.78,30.8,4600.0
2012-02-28 11:20:00,30.81,30.82,30.79,30.82,4900.0,30.81,30.82,30.79,30.82,4900.0
2012-02-28 11:25:00,30.81,30.82,30.79,30.81,12700.0,30.81,30.82,30.79,30.81,12700.0
2012-02-28 11:30:00,30.81,30.81,30.79,30.79,3900.0,30.81,30.81,30.79,30.79,3900.0
2012-02-28 11:35:00,30.79,30.8,30.77,30.77,5900.0,30.79,30.8,30.77,30.77,5900.0
2012-02-28 11:40:00,30.77,30.77,30.71,30.72,5900.0,30.77,30.77,30.71,30.72,5900.0
2012-02-28 11:45:00,30.74,30.74,30.73,30.74,900.0,30.74,30.74,30.73,30.74,900.0
2012-02-28 11:50:00,30.73,30.74,30.71,30.74,12000.0,30.73,30.74,30.71,30.74,12000.0
2012-02-28 11:55:00,30.74,30.74,30.71,30.71,5000.0,30.74,30.74,30.71,30.71,5000.0
2012-02-28 12:00:00,30.71,30.73,30.7,30.72,5000.0,30.71,30.73,30.7,30.72,5000.0
2012-02-28 12:05:00,30.73,30.74,30.71,30.71,4700.0,30.73,30.74,30.71,30.71,4700.0
2012-02-28 12:10:00,30.71,30.72,30.71,30.72,900.0,30.71,30.72,30.71,30.72,900.0
2012-02-28 12:15:00,30.71,30.71,30.64,30.66,20700.0,30.71,30.71,30.64,30.66,20700.0
2012-02-28 12:20:00,30.67,30.68,30.66,30.67,900.0,30.67,30.68,30.66,30.67,900.0
2012-02-28 12:25:00,30.68,30.68,30.65,30.66,9100.0,30.68,30.68,30.65,30.66,9100.0
2012-02-28 12:30:00,30.67,30.71,30.67,30.68,9300.0,30.67,30.71,30.67,30.68,9300.0
2012-02-28 12:35:00,30.66,30.66,30.62,30.64,4700.0,30.66,30.66,30.62,30.64,4700.0
2012-02-28 12:40:00,30.65,30.65,30.63,30.64,1700.0,30.65,30.65,30.63,30.64,1700.0
2012-02-28 12:45:00,30.64,30.68,30.63,30.66,16300.0,30.64,30.68,30.63,30.66,16300.0
2012-02-28 12:50:00,30.66,30.71,30.66,30.71,5800.0,30.66,30.71,30.66,30.71,5800.0
2012-02-28 12:55:00,30.71,30.71,30.7,30.71,2900.0,30.71,30.71,30.7,30.71,2900.0
2012-02-28 13:00:00,30.71,30.73,30.7,30.73,5400.0,30.71,30.73,30.7,30.73,5400.0
2012-02-28 13:05:00,30.73,30.73,30.71,30.71,5200.0,30.73,30.73,30.71,30.71,5200.0
2012-02-28 13:10:00,30.71,30.73,30.71,30.73,2600.0,30.71,30.73,30.71,30.73,2600.0
2012-02-28 13:15:00,30.73,30.74,30.72,30.72,4100.0,30.73,30.74,30.72,30.72,4100.0
2012-02-28 13:20:00,30.72,30.72,30.71,30.72,3000.0,30.72,30.72,30.71,30.72,3000.0
2012-02-28 13:25:00,30.72,30.74,30.71,30.71,5700.0,30.72,30.74,30.71,30.71,5700.0
2012-02-28 13:30:00,30.71,30.71,30.65,30.67,17000.0,30.71,30.71,30.65,30.67,17000.0
2012-02-28 13:35:00,30.68,30.68,30.65,30.67,6000.0,30.68,30.68,30.65,30.67,6000.0
2012-02-28 13:40:00,30.67,30.67,30.65,30.65,4400.0,30.67,30.67,30.65,30.65,4400.0
2012-02-28 13:45:00,30.66,30.66,30.62,30.62,8600.0,30.66,30.66,30.62,30.62,8600.0
2012-02-28 13:50:00,30.63,30.63,30.55,30.55,10200.0,30.63,30.63,30.55,30.55,10200.0
2012-02-28 13:55:00,30.55,30.59,30.52,30.59,10600.0,30.55,30.59,30.52,30.59,10600.0
2012-02-28 14:00:00,30.58,30.61,30.58,30.61,3300.0,30.58,30.61,30.58,30.61,3300.0
2012-02-28 14:05:00,30.61,30.66,30.61,30.64,18800.0,30.61,30.66,30.61,30.64,18800.0
2012-02-28 14:10:00,30.64,30.66,30.61,30.66,29800.0,30.64,30.66,30.61,30.66,29800.0
2012-02-28 14:15:00,30.66,30.71,30.65,30.7,19600.0,30.66,30.71,30.65,30.7,19600.0
2012-02-28 14:20:00,30.7,30.71,30.69,30.7,16400.0,30.7,30.71,30.69,30.7,16400.0
2012-02-28 14:25:00,30.7,30.7,30.68,30.7,26800.0,30.7,30.7,30.68,30.7,26800.0
2012-02-28 14:30:00,30.7,30.72,30.69,30.72,16600.0,30.7,30.72,30.69,30.72,16600.0
2012-02-28 14:35:00,30.71,30.72,30.7,30.71,5800.0,30.71,30.72,30.7,30.71,5800.0
2012-02-28 14:40:00,30.71,30.72,30.69,30.72,8600.0,30.71,30.72,30.69,30.72,8600.0
2012-02-28 14:45:00,30.71,30.72,30.7,30.71,5700.0,30.71,30.72,30.7,30.71,5700.0
2012-02-28 14:50:00,30.71,30.72,30.69,30.7,8500.0,30.71,30.72,30.69,30.7,8500.0
2012-02-28 14:55:00,30.7,30.71,30.69,30.7,3500.0,30.7,30.71,30.69,30.7,3500.0
2012-02-28 15:00:00,30.7,30.75,30.7,30.74,16700.0,30.7,30.75,30.7,30.74,16700.0
2012-02-28 15:05:00,30.74,30.75,30.7,30.71,9000.0,30.74,30.75,30.7,30.71,9000.0
2012-02-28 15:10:00,30.72,30.74,30.7,30.74,15500.0,30.72,30.74,30.7,30.74,15500.0
2012-02-28 15:15:00,30.74,30.75,30.74,30.75,4900.0,30.74,30.75,30.74,30.75,4900.0
2012-02-28 15:20:00,30.75,30.8,30.74,30.8,31100.0,30.75,30.8,30.74,30.8,31100.0
2012-02-28 15:25:00,30.79,30.84,30.78,30.84,13700.0,30.79,30.84,30.78,30.84,13700.0
2012-02-28 15:30:00,30.84,30.84,30.8,30.8,13500.0,30.84,30.84,30.8,30.8,13500.0
2012-02-28 15:35:00,30.8,30.8,30.77,30.78,11100.0,30.8,30.8,30.77,30.78,11100.0
2012-02-28 15:40:00,30.78,30.79,30.75,30.78,14200.0,30.78,30.79,30.75,30.78,14200.0
2012-02-28 15:45:00,30.77,30.78,30.77,30.78,8400.0,30.77,30.78,30.77,30.78,8400.0
2012-02-28 15:50:00,30.78,30.84,30.77,30.81,40000.0,30.78,30.84,30.77,30.81,40000.0
2012-02-28 15:55:00,30.82,30.83,30.8,30.81,40300.0,30.82,30.83,30.8,30.81,40300.0
2012-02-29 09:30:00,30.85,30.85,30.71,30.76,18500.0,30.85,30.85,30.71,30.76,18500.0
2012-02-29 09:35:00,30.79,30.82,30.68,30.71,12600.0,30.79,30.82,30.68,30.71,12600.0
2012-02-29 09:40:00,30.69,30.74,30.66,30.73,6400.0,30.69,30.74,30.66,30.73,6400.0
2012-02-29 09:45:00,30.74,30.81,30.72,30.81,7500.0,30.74,30.81,30.72,30.81,7500.0
2012-02-29 09:50:00,30.8,30.82,30.77,30.82,7100.0,30.8,30.82,30.77,30.82,7100.0
2012-02-29 09:55:00,30.82,30.84,30.73,30.76,22800.0,30.82,30.84,30.73,30.76,22800.0
2012-02-29 10:00:00,30.76,30.77,30.66,30.69,10200.0,30.76,30.77,30.66,30.69,10200.0
2012-02-29 10:05:00,30.71,30.73,30.64,30.73,9800.0,30.71,30.73,30.64,30.73,9800.0
2012-02-29 10:10:00,30.74,30.75,30.71,30.73,8900.0,30.74,30.75,30.71,30.73,8900.0
2012-02-29 10:15:00,30.73,30.73,30.68,30.68,11900.0,30.73,30.73,30.68,30.68,11900.0
2012-02-29 10:20:00,30.69,30.72,30.63,30.72,11400.0,30.69,30.72,30.63,30.72,11400.0
2012-02-29 10:25:00,30.72,30.75,30.69,30.71,11100.0,30.72,30.75,30.69,30.71,11100.0
2012-02-29 10:30:00,30.7,30.73,30.68,30.71,20300.0,30.7,30.73,30.68,30.71,20300.0
2012-02-29 10:35:00,30.71,30.73,30.7,30.7,4400.0,30.71,30.73,30.7,30.7,4400.0
2012-02-29 10:40:00,30.71,30.71,30.63,30.65,7000.0,30.71,30.71,30.63,30.65,7000.0
2012-02-29 10:45:00,30.65,30.65,30.49,30.55,13400.0,30.65,30.65,30.49,30.55,13400.0
2012-02-29 10:50:00,30.54,30.56,30.47,30.56,11400.0,30.54,30.56,30.47,30.56,11400.0
2012-02-29 10:55:00,30.58,30.61,30.56,30.61,9200.0,30.58,30.61,30.56,30.61,9200.0
2012-02-29 11:00:00,30.62,30.63,30.58,30.61,8400.0,30.62,30.63,30.58,30.61,8400.0
2012-02-29 11:05:00,30.6,30.64,30.56,30.64,6900.0,30.6,30.64,30.56,30.64,6900.0
2012-02-29 11:10:00,30.64,30.67,30.64,30.67,14900.0,30.64,30.67,30.64,30.67,14900.0
2012-02-29 11:15:00,30.66,30.67,30.63,30.65,14300.0,30.66,30.67,30.63,30.65,14300.0
2012-02-29 11:20:00,30.66,30.67,30.59,30.61,7900.0,30.66,30.67,30.59,30.61,7900.0
2012-02-29 11:25:00,30.61,30.61,30.55,30.55,11700.0,30.61,30.61,30.55,30.55,11700.0
2012-02-29 11:30:00,30.54,30.62,30.53,30.62,7300.0,30.54,30.62,30.53,30.62,7300.0
2012-02-29 11:35:00,30.62,30.66,30.61,30.64,3800.0,30.62,30.66,30.61,30.64,3800.0
2012-02-29 11:40:00,30.65,30.7,30.64,30.65,27500.0,30.65,30.7,30.64,30.65,27500.0
2012-02-29 11:45:00,30.66,30.7,30.66,30.7,5000.0,30.66,30.7,30.66,30.7,5000.0
2012-02-29 11:50:00,30.71,30.72,30.7,30.71,6600.0,30.71,30.72,30.7,30.71,6600.0
2012-02-29 11:55:00,30.71,30.72,30.69,30.69,3300.0,30.71,30.72,30.69,30.69,3300.0
2012-02-29 12:00:00,30.69,30.72,30.69,30.69,4800.0,30.69,30.72,30.69,30.69,4800.0
2012-02-29 12:05:00,30.69,30.69,30.64,30.68,15000.0,30.69,30.69,30.64,30.68,15000.0
2012-02-29 12:10:00,30.68,30.71,30.68,30.71,2800.0,30.68,30.71,30.68,30.71,2800.0
2012-02-29 12:15:00,30.71,30.75,30.71,30.73,14300.0,30.71,30.75,30.71,30.73,14300.0
2012-02-29 12:20:00,30.73,30.75,30.73,30.73,5700.0,30.73,30.75,30.73,30.73,5700.0
2012-02-29 12:25:00,30.73,30.74,30.72,30.74,4500.0,30.73,30.74,30.72,30.74,4500.0
2012-02-29 12:30:00,30.75,30.75,30.71,30.71,5000.0,30.75,30.75,30.71,30.71,5000.0
2012-02-29 12:35:00,30.71,30.71,30.68,30.68,4000.0,30.71,30.71,30.68,30.68,4000.0
2012-02-29 12:40:00,30.68,30.69,30.62,30.63,4400.0,30.68,30.69,30.62,30.63,4400.0
2012-02-29 12:45:00,30.64,30.65,30.63,30.63,4400.0,30.64,30.65,30.63,30.63,4400.0
2012-02-29 12:50:00,30.64,30.67,30.64,30.67,4100.0,30.64,30.67,30.64,30.67,4100.0
2012-02-29 12:55:00,30.67,30.67,30.61,30.63,12200.0,30.67,30.67,30.61,30.63,12200.0
2012-02-29 13:00:00,30.63,30.65,30.62,30.62,12800.0,30.63,30.65,30.62,30.62,12800.0
2012-02-29 13:05:00,30.62,30.66,30.62,30.66,7900.0,30.62,30.66,30.62,30.66,7900.0
2012-02-29 13:10:00,30.65,30.65,30.62,30.62,3300.0,30.65,30.65,30.62,30.62,3300.0
2012-02-29 13:15:00,30.62,30.62,30.55,30.56,25300.0,30.62,30.62,30.55,30.56,25300.0
2012-02-29 13:20:00,30.56,30.6,30.56,30.58,4000.0,30.56,30.6,30.56,30.58,4000.0
2012-02-29 13:25:00,30.58,30.58,30.55,30.55,2700.0,30.58,30.58,30.55,30.55,2700.0
2012-02-29 13:30:00,30.55,30.55,30.52,30.53,10200.0,30.55,30.55,30.52,30.53,10200.0
2012-02-29 13:35:00,30.53,30.54,30.49,30.49,9500.0,30.53,30.54,30.49,30.49,9500.0
2012-02-29 13:40:00,30.5,30.55,30.5,30.55,3800.0,30.5,30.55,30.5,30.55,3800.0
2012-02-29 13:45:00,30.54,30.56,30.54,30.55,4200.0,30.54,30.56,30.54,30.55,4200.0
2012-02-29 13:50:00,30.57,30.57,30.49,30.49,33000.0,30.57,30.57,30.49,30.49,33000.0
2012-02-29 13:55:00,30.49,30.58,30.49,30.58,42200.0,30.49,30.58,30.49,30.58,42200.0
2012-02-29 14:00:00,30.58,30.6,30.57,30.6,9000.0,30.58,30.6,30.57,30.6,9000.0
2012-02-29 14:05:00,30.6,30.62,30.6,30.61,38400.0,30.6,30.62,30.6,30.61,38400.0
2012-02-29 14:10:00,30.61,30.62,30.56,30.58,14600.0,30.61,30.62,30.56,30.58,14600.0
2012-02-29 14:15:00,30.57,30.57,30.52,30.55,76400.0,30.57,30.57,30.52,30.55,76400.0
2012-02-29 14:20:00,30.55,30.56,30.54,30.56,7000.0,30.55,30.56,30.54,30.56,7000.0
2012-02-29 14:25:00,30.56,30.58,30.55,30.57,7500.0,30.56,30.58,30.55,30.57,7500.0
2012-02-29 14:30:00,30.56,30.57,30.48,30.48,15200.0,30.56,30.57,30.48,30.48,15200.0
2012-02-29 14:35:00,30.47,30.47,30.43,30.44,50400.0,30.47,30.47,30.43,30.44,50400.0
2012-02-29 14:40:00,30.44,30.46,30.41,30.46,15500.0,30.44,30.46,30.41,30.46,15500.0
2012-02-29 14:45:00,30.44,30.45,30.4,30.42,7800.0,30.44,30.45,30.4,30.42,7800.0
2012-02-29 14:50:00,30.42,30.43,30.41,30.43,3200.0,30.42,30.43,30.41,30.43,3200.0
2012-02-29 14:55:00,30.44,30.46,30.44,30.44,10500.0,30.44,30.46,30.44,30.44,10500.0
2012-02-29 15:00:00,30.45,30.46,30.41,30.41,26600.0,30.45,30.46,30.41,30.41,26600.0
2012-02-29 15:05:00,30.42,30.47,30.41,30.45,14400.0,30.42,30.47,30.41,30.45,14400.0
2012-02-29 15:10:00,30.45,30.45,30.42,30.45,40500.0,30.45,30.45,30.42,30.45,40500.0
2012-02-29 15:15:00,30.46,30.49,30.46,30.49,11700.0,30.46,30.49,30.46,30.49,11700.0
2012-02-29 15:20:00,30.48,30.49,30.43,30.44,76500.0,30.48,30.49,30.43,30.44,76500.0
2012-02-29 15:25:00,30.43,30.46,30.43,30.46,14200.0,30.43,30.46,30.43,30.46,14200.0
2012-02-29 15:30:00,30.46,30.46,30.42,30.46,18400.0,30.46,30.46,30.42,30.46,18400.0
2012-02-29 15:35:00,30.46,30.46,30.41,30.45,17300.0,30.46,30.46,30.41,30.45,17300.0
2012-02-29 15:40:00,30.45,30.5,30.43,30.49,20700.0,30.45,30.5,30.43,30.49,20700.0
2012-02-29 15:45:00,30.5,30.5,30.46,30.5,118900.0,30.5,30.5,30.46,30.5,118900.0
2012-02-29 15:50:00,30.5,30.53,30.46,30.48,67900.0,30.5,30.53,30.46,30.48,67900.0
2012-02-29 15:55:00,30.49,30.5,30.44,30.46,119500.0,30.49,30.5,30.44,30.46,119500.0
2012-03-01 09:30:00,30.3,30.42,30.3,30.37,69200.0,30.3,30.42,30.3,30.37,69200.0
2012-03-01 09:35:00,30.38,30.45,30.35,30.42,9600.0,30.38,30.45,30.35,30.42,9600.0
2012-03-01 09:40:00,30.42,30.47,30.4,30.41,14400.0,30.42,30.47,30.4,30.41,14400.0
2012-03-01 09:45:00,30.4,30.47,30.4,30.44,14600.0,30.4,30.47,30.4,30.44,14600.0
2012-03-01 09:50:00,30.43,30.5,30.43,30.47,15700.0,30.43,30.5,30.43,30.47,15700.0
2012-03-01 09:55:00,30.46,30.48,30.42,30.47,14800.0,30.46,30.48,30.42,30.47,14800.0
2012-03-01 10:00:00,30.46,30.46,30.26,30.29,27200.0,30.46,30.46,30.26,30.29,27200.0
2012-03-01 10:05:00,30.29,30.36,30.29,30.31,40200.0,30.29,30.36,30.29,30.31,40200.0
2012-03-01 10:10:00,30.32,30.35,30.28,30.3,15100.0,30.32,30.35,30.28,30.3,15100.0
2012-03-01 10:15:00,30.29,30.32,30.25,30.3,17000.0,30.29,30.32,30.25,30.3,17000.0
2012-03-01 10:20:00,30.31,30.32,30.28,30.32,25400.0,30.31,30.32,30.28,30.32,25400.0
2012-03-01 10:25:00,30.33,30.36,30.29,30.3,28100.0,30.33,30.36,30.29,30.3,28100.0
2012-03-01 10:30:00,30.3,30.33,30.25,30.26,13300.0,30.3,30.33,30.25,30.26,13300.0
2012-03-01 10:35:00,30.26,30.28,30.25,30.27,13200.0,30.26,30.28,30.25,30.27,13200.0
2012-03-01 10:40:00,30.27,30.28,30.25,30.27,9500.0,30.27,30.28,30.25,30.27,9500.0
2012-03-01 10:45:00,30.27,30.29,30.25,30.28,7600.0,30.27,30.29,30.25,30.28,7600.0
2012-03-01 10:50:00,30.27,30.27,30.25,30.27,22200.0,30.27,30.27,30.25,30.27,22200.0
2012-03-01 10:55:00,30.27,30.29,30.25,30.28,10700.0,30.27,30.29,30.25,30.28,10700.0
2012-03-01 11:00:00,30.29,30.31,30.29,30.3,6200.0,30.29,30.31,30.29,30.3,6200.0
2012-03-01 11:05:00,30.3,30.3,30.25,30.27,18700.0,30.3,30.3,30.25,30.27,18700.0
2012-03-01 11:10:00,30.26,30.27,30.22,30.22,22400.0,30.26,30.27,30.22,30.22,22400.0
2012-03-01 11:15:00,30.23,30.28,30.22,30.25,25400.0,30.23,30.28,30.22,30.25,25400.0
2012-03-01 11:20:00,30.25,30.28,30.21,30.24,11400.0,30.25,30.28,30.21,30.24,11400.0
2012-03-01 11:25:00,30.24,30.27,30.22,30.27,20100.0,30.24,30.27,30.22,30.27,20100.0
2012-03-01 11:30:00,30.25,30.29,30.25,30.27,12500.0,30.25,30.29,30.25,30.27,12500.0
2012-03-01 11:35:00,30.27,30.28,30.24,30.25,14300.0,30.27,30.28,30.24,30.25,14300.0
2012-03-01 11:40:00,30.26,30.3,30.26,30.28,12200.0,30.26,30.3,30.26,30.28,12200.0
2012-03-01 11:45:00,30.28,30.3,30.27,30.27,9500.0,30.28,30.3,30.27,30.27,9500.0
2012-03-01 11:50:00,30.28,30.28,30.23,30.25,12200.0,30.28,30.28,30.23,30.25,12200.0
2012-03-01 11:55:00,30.24,30.26,30.24,30.25,11300.0,30.24,30.26,30.24,30.25,11300.0
2012-03-01 12:00:00,30.26,30.27,30.24,30.25,18200.0,30.26,30.27,30.24,30.25,18200.0
2012-03-01 12:05:00,30.26,30.26,30.23,30.24,11600.0,30.26,30.26,30.23,30.24,11600.0
2012-03-01 12:10:00,30.24,30.28,30.24,30.27,8600.0,30.24,30.28,30.24,30.27,8600.0
2012-03-01 12:15:00,30.27,30.29,30.27,30.28,7500.0,30.27,30.29,30.27,30.28,7500.0
2012-03-01 12:20:00,30.28,30.31,30.26,30.27,20500.0,30.28,30.31,30.26,30.27,20500.0
2012-03-01 12:25:00,30.28,30.3,30.27,30.29,3300.0,30.28,30.3,30.27,30.29,3300.0
2012-03-01 12:30:00,30.29,30.31,30.29,30.31,5400.0,30.29,30.31,30.29,30.31,5400.0
2012-03-01 12:35:00,30.3,30.33,30.3,30.33,8600.0,30.3,30.33,30.3,30.33,8600.0
2012-03-01 12:40:00,30.32,30.37,30.32,30.36,52600.0,30.32,30.37,30.32,30.36,52600.0
2012-03-01 12:45:00,30.36,30.4,30.35,30.37,47300.0,30.36,30.4,30.35,30.37,47300.0
2012-03-01 12:50:00,30.37,30.38,30.37,30.38,8100.0,30.37,30.38,30.37,30.38,8100.0
2012-03-01 12:55:00,30.38,30.38,30.37,30.38,5500.0,30.38,30.38,30.37,30.38,5500.0
2012-03-01 13:00:00,30.38,30.38,30.35,30.36,75000.0,30.38,30.38,30.35,30.36,75000.0
2012-03-01 13:05:00,30.35,30.36,30.35,30.36,11700.0,30.35,30.36,30.35,30.36,11700.0
2012-03-01 13:10:00,30.36,30.36,30.34,30.35,26300.0,30.36,30.36,30.34,30.35,26300.0
2012-03-01 13:15:00,30.35,30.36,30.33,30.36,9900.0,30.35,30.36,30.33,30.36,9900.0
2012-03-01 13:20:00,30.36,30.37,30.35,30.37,14700.0,30.36,30.37,30.35,30.37,14700.0
2012-03-01 13:25:00,30.37,30.37,30.35,30.35,5600.0,30.37,30.37,30.35,30.35,5600.0
2012-03-01 13:30:00,30.36,30.36,30.33,30.35,13100.0,30.36,30.36,30.33,30.35,13100.0
2012-03-01 13:35:00,30.35,30.36,30.35,30.35,5400.0,30.35,30.36,30.35,30.35,5400.0
2012-03-01 13:40:00,30.35,30.36,30.34,30.35,39800.0,30.35,30.36,30.34,30.35,39800.0
2012-03-01 13:45:00,30.35,30.36,30.34,30.35,6800.0,30.35,30.36,30.34,30.35,6800.0
2012-03-01 13:50:00,30.34,30.36,30.33,30.36,6800.0,30.34,30.36,30.33,30.36,6800.0
2012-03-01 13:55:00,30.35,30.36,30.34,30.35,6600.0,30.35,30.36,30.34,30.35,6600.0
2012-03-01 14:00:00,30.35,30.38,30.35,30.38,6200.0,30.35,30.38,30.35,30.38,6200.0
2012-03-01 14:05:00,30.37,30.4,30.37,30.38,10100.0,30.37,30.4,30.37,30.38,10100.0
2012-03-01 14:10:00,30.39,30.39,30.38,30.39,6700.0,30.39,30.39,30.38,30.39,6700.0
2012-03-01 14:15:00,30.39,30.4,30.38,30.38,6100.0,30.39,30.4,30.38,30.38,6100.0
2012-03-01 14:20:00,30.39,30.4,30.37,30.37,6700.0,30.39,30.4,30.37,30.37,6700.0
2012-03-01 14:25:00,30.37,30.39,30.37,30.38,4300.0,30.37,30.39,30.37,30.38,4300.0
2012-03-01 14:30:00,30.38,30.4,30.37,30.38,17300.0,30.38,30.4,30.37,30.38,17300.0
2012-03-01 14:35:00,30.38,30.39,30.34,30.34,9700.0,30.38,30.39,30.34,30.34,9700.0
2012-03-01 14:40:00,30.33,30.35,30.32,30.33,15700.0,30.33,30.35,30.32,30.33,15700.0
2012-03-01 14:45:00,30.34,30.36,30.34,30.36,6400.0,30.34,30.36,30.34,30.36,6400.0
2012-03-01 14:50:00,30.35,30.36,30.32,30.36,7000.0,30.35,30.36,30.32,30.36,7000.0
2012-03-01 14:55:00,30.35,30.36,30.35,30.35,3600.0,30.35,30.36,30.35,30.35,3600.0
2012-03-01 15:00:00,30.36,30.36,30.34,30.34,12900.0,30.36,30.36,30.34,30.34,12900.0
2012-03-01 15:05:00,30.34,30.34,30.32,30.33,8300.0,30.34,30.34,30.32,30.33,8300.0
2012-03-01 15:10:00,30.33,30.38,30.32,30.33,24700.0,30.33,30.38,30.32,30.33,24700.0
2012-03-01 15:15:00,30.32,30.35,30.26,30.26,16300.0,30.32,30.35,30.26,30.26,16300.0
2012-03-01 15:20:00,30.26,30.28,30.24,30.26,12700.0,30.26,30.28,30.24,30.26,12700.0
2012-03-01 15:25:00,30.27,30.28,30.25,30.27,25500.0,30.27,30.28,30.25,30.27,25500.0
2012-03-01 15:30:00,30.28,30.28,30.23,30.24,21100.0,30.28,30.28,30.23,30.24,21100.0
2012-03-01 15:35:00,30.24,30.26,30.23,30.24,12200.0,30.24,30.26,30.23,30.24,12200.0
2012-03-01 15:40:00,30.24,30.27,30.24,30.24,18100.0,30.24,30.27,30.24,30.24,18100.0
2012-03-01 15:45:00,30.24,30.26,30.24,30.26,33100.0,30.24,30.26,30.24,30.26,33100.0
2012-03-01 15:50:00,30.26,30.27,30.25,30.27,34700.0,30.26,30.27,30.25,30.27,34700.0
2012-03-01 15:55:00,30.27,30.27,30.24,30.25,49000.0,30.27,30.27,30.24,30.25,49000.0
2012-03-02 09:30:00,30.19,30.28,30.17,30.25,19200.0,30.19,30.28,30.17,30.25,19200.0
2012-03-02 09:35:00,30.2,30.2,30.13,30.16,7600.0,30.2,30.2,30.13,30.16,7600.0
2012-03-02 09:40:00,30.17,30.2,30.15,30.2,18000.0,30.17,30.2,30.15,30.2,18000.0
2012-03-02 09:45:00,30.19,30.23,30.19,30.2,9800.0,30.19,30.23,30.19,30.2,9800.0
2012-03-02 09:50:00,30.21,30.26,30.17,30.26,19100.0,30.21,30.26,30.17,30.26,19100.0
2012-03-02 09:55:00,30.25,30.25,30.17,30.19,10700.0,30.25,30.25,30.17,30.19,10700.0
2012-03-02 10:00:00,30.19,30.21,30.17,30.18,9100.0,30.19,30.21,30.17,30.18,9100.0
2012-03-02 10:05:00,30.19,30.19,30.17,30.18,4200.0,30.19,30.19,30.17,30.18,4200.0
2012-03-02 10:10:00,30.18,30.21,30.18,30.19,4800.0,30.18,30.21,30.18,30.19,4800.0
2012-03-02 10:15:00,30.2,30.26,30.2,30.21,12100.0,30.2,30.26,30.2,30.21,12100.0
2012-03-02 10:20:00,30.22,30.24,30.22,30.24,1300.0,30.22,30.24,30.22,30.24,1300.0
2012-03-02 10:25:00,30.24,30.25,30.21,30.21,3700.0,30.24,30.25,30.21,30.21,3700.0
2012-03-02 10:30:00,30.22,30.23,30.18,30.21,12900.0,30.22,30.23,30.18,30.21,12900.0
2012-03-02 10:35:00,30.21,30.21,30.2,30.21,6100.0,30.21,30.21,30.2,30.21,6100.0
2012-03-02 10:40:00,30.21,30.21,30.2,30.21,2500.0,30.21,30.21,30.2,30.21,2500.0
2012-03-02 10:45:00,30.21,30.21,30.18,30.18,11300.0,30.21,30.21,30.18,30.18,11300.0
2012-03-02 10:50:00,30.18,30.2,30.17,30.2,7000.0,30.18,30.2,30.17,30.2,7000.0
2012-03-02 10:55:00,30.2,30.21,30.17,30.17,6600.0,30.2,30.21,30.17,30.17,6600.0
2012-03-02 11:00:00,30.18,30.18,30.13,30.13,22500.0,30.18,30.18,30.13,30.13,22500.0
2012-03-02 11:05:00,30.13,30.13,30.1,30.13,7900.0,30.13,30.13,30.1,30.13,7900.0
2012-03-02 11:10:00,30.13,30.13,30.09,30.09,4400.0,30.13,30.13,30.09,30.09,4400.0
2012-03-02 11:15:00,30.09,30.13,30.08,30.12,15300.0,30.09,30.13,30.08,30.12,15300.0
2012-03-02 11:20:00,30.12,30.13,30.12,30.13,900.0,30.12,30.13,30.12,30.13,900.0
2012-03-02 11:25:00,30.13,30.15,30.13,30.15,7300.0,30.13,30.15,30.13,30.15,7300.0
2012-03-02 11:30:00,30.14,30.15,30.14,30.15,2700.0,30.14,30.15,30.14,30.15,2700.0
2012-03-02 11:35:00,30.15,30.15,30.1,30.1,17800.0,30.15,30.15,30.1,30.1,17800.0
2012-03-02 11:40:00,30.1,30.1,29.92,29.99,41500.0,30.1,30.1,29.92,29.99,41500.0
2012-03-02 11:45:00,29.99,30.01,29.95,29.95,12600.0,29.99,30.01,29.95,29.95,12600.0
2012-03-02 11:50:00,29.94,29.98,29.93,29.98,8400.0,29.94,29.98,29.93,29.98,8400.0
2012-03-02 11:55:00,29.97,29.97,29.92,29.92,7800.0,29.97,29.97,29.92,29.92,7800.0
2012-03-02 12:00:00,29.93,29.97,29.93,29.97,3200.0,29.93,29.97,29.93,29.97,3200.0
2012-03-02 12:05:00,29.97,29.97,29.84,29.89,29300.0,29.97,29.97,29.84,29.89,29300.0
2012-03-02 12:10:00,29.89,29.91,29.83,29.88,16500.0,29.89,29.91,29.83,29.88,16500.0
2012-03-02 12:15:00,29.88,29.88,29.83,29.87,11800.0,29.88,29.88,29.83,29.87,11800.0
2012-03-02 12:20:00,29.87,29.88,29.84,29.87,18100.0,29.87,29.88,29.84,29.87,18100.0
2012-03-02 12:25:00,29.87,29.88,29.86,29.86,4700.0,29.87,29.88,29.86,29.86,4700.0
2012-03-02 12:30:00,29.87,29.93,29.87,29.92,5100.0,29.87,29.93,29.87,29.92,5100.0
2012-03-02 12:35:00,29.91,29.94,29.91,29.94,3300.0,29.91,29.94,29.91,29.94,3300.0
2012-03-02 12:40:00,29.94,29.95,29.93,29.94,3400.0,29.94,29.95,29.93,29.94,3400.0
2012-03-02 12:45:00,29.93,29.94,29.89,29.89,9100.0,29.93,29.94,29.89,29.89,9100.0
2012-03-02 12:50:00,29.9,29.9,29.89,29.89,5400.0,29.9,29.9,29.89,29.89,5400.0
2012-03-02 12:55:00,29.89,29.9,29.86,29.87,15500.0,29.89,29.9,29.86,29.87,15500.0
2012-03-02 13:00:00,29.87,29.89,29.87,29.88,7300.0,29.87,29.89,29.87,29.88,7300.0
2012-03-02 13:05:00,29.89,29.89,29.85,29.87,8700.0,29.89,29.89,29.85,29.87,8700.0
2012-03-02 13:10:00,29.87,29.87,29.81,29.82,8000.0,29.87,29.87,29.81,29.82,8000.0
2012-03-02 13:15:00,29.82,29.83,29.81,29.82,4000.0,29.82,29.83,29.81,29.82,4000.0
2012-03-02 13:20:00,29.82,29.82,29.75,29.8,14300.0,29.82,29.82,29.75,29.8,14300.0
2012-03-02 13:25:00,29.8,29.85,29.8,29.85,7600.0,29.8,29.85,29.8,29.85,7600.0
2012-03-02 13:30:00,29.85,29.87,29.85,29.85,12100.0,29.85,29.87,29.85,29.85,12100.0
2012-03-02 13:35:00,29.86,29.86,29.85,29.85,5400.0,29.86,29.86,29.85,29.85,5400.0
2012-03-02 13:40:00,29.85,29.87,29.85,29.86,3500.0,29.85,29.87,29.85,29.86,3500.0
2012-03-02 13:45:00,29.87,29.87,29.84,29.85,11900.0,29.87,29.87,29.84,29.85,11900.0
2012-03-02 13:50:00,29.84,29.88,29.84,29.87,5700.0,29.84,29.88,29.84,29.87,5700.0
2012-03-02 13:55:00,29.87,29.88,29.86,29.86,11200.0,29.87,29.88,29.86,29.86,11200.0
2012-03-02 14:00:00,29.87,29.89,29.86,29.86,7900.0,29.87,29.89,29.86,29.86,7900.0
2012-03-02 14:05:00,29.85,29.87,29.84,29.87,6400.0,29.85,29.87,29.84,29.87,6400.0
2012-03-02 14:10:00,29.87,29.87,29.85,29.87,5900.0,29.87,29.87,29.85,29.87,5900.0
2012-03-02 14:15:00,29.87,29.88,29.86,29.87,7900.0,29.87,29.88,29.86,29.87,7900.0
2012-03-02 14:20:00,29.88,29.88,29.84,29.86,27600.0,29.88,29.88,29.84,29.86,27600.0
2012-03-02 14:25:00,29.86,29.86,29.85,29.86,42200.0,29.86,29.86,29.85,29.86,42200.0
2012-03-02 14:30:00,29.86,29.87,29.86,29.87,3000.0,29.86,29.87,29.86,29.87,3000.0
2012-03-02 14:35:00,29.87,29.88,29.87,29.88,3400.0,29.87,29.88,29.87,29.88,3400.0
2012-03-02 14:40:00,29.87,29.88,29.87,29.88,2200.0,29.87,29.88,29.87,29.88,2200.0
2012-03-02 14:45:00,29.88,29.92,29.88,29.92,13300.0,29.88,29.92,29.88,29.92,13300.0
2012-03-02 14:50:00,29.92,29.93,29.91,29.93,3700.0,29.92,29.93,29.91,29.93,3700.0
2012-03-02 14:55:00,29.93,29.93,29.92,29.93,5400.0,29.93,29.93,29.92,29.93,5400.0
2012-03-02 15:00:00,29.92,29.94,29.88,29.88,22600.0,29.92,29.94,29.88,29.88,22600.0
2012-03-02 15:05:00,29.88,29.9,29.88,29.89,9100.0,29.88,29.9,29.88,29.89,9100.0
2012-03-02 15:10:00,29.89,29.92,29.89,29.9,10000.0,29.89,29.92,29.89,29.9,10000.0
2012-03-02 15:15:00,29.91,29.92,29.9,29.92,6200.0,29.91,29.92,29.9,29.92,6200.0
2012-03-02 15:20:00,29.92,29.92,29.91,29.91,7800.0,29.92,29.92,29.91,29.91,7800.0
2012-03-02 15:25:00,29.92,29.92,29.9,29.91,18000.0,29.92,29.92,29.9,29.91,18000.0
2012-03-02 15:30:00,29.91,29.93,29.9,29.93,12000.0,29.91,29.93,29.9,29.93,12000.0
2012-03-02 15:35:00,29.92,29.93,29.89,29.89,16400.0,29.92,29.93,29.89,29.89,16400.0
2012-03-02 15:40:00,29.9,29.91,29.89,29.9,25200.0,29.9,29.91,29.89,29.9,25200.0
2012-03-02 15:45:00,29.9,29.94,29.89,29.91,41900.0,29.9,29.94,29.89,29.91,41900.0
2012-03-02 15:50:00,29.92,29.93,29.92,29.93,13900.0,29.92,29.93,29.92,29.93,13900.0
2012-03-02 15:55:00,29.93,29.93,29.92,29.93,33500.0,29.93,29.93,29.92,29.93,33500.0
2012-03-05 09:30:00,29.82,29.89,29.79,29.84,14600.0,29.82,29.89,29.79,29.84,14600.0
2012-03-05 09:35:00,29.83,29.84,29.79,29.81,5900.0,29.83,29.84,29.79,29.81,5900.0
2012-03-05 09:40:00,29.83,29.88,29.82,29.88,3400.0,29.83,29.88,29.82,29.88,3400.0
2012-03-05 09:45:00,29.87,29.87,29.84,29.85,11300.0,29.87,29.87,29.84,29.85,11300.0
2012-03-05 09:50:00,29.85,29.88,29.84,29.87,4500.0,29.85,29.88,29.84,29.87,4500.0
2012-03-05 09:55:00,29.87,29.9,29.87,29.9,3100.0,29.87,29.9,29.87,29.9,3100.0
2012-03-05 10:00:00,29.91,29.96,29.83,29.96,17500.0,29.91,29.96,29.83,29.96,17500.0
2012-03-05 10:05:00,29.95,29.95,29.93,29.94,3100.0,29.95,29.95,29.93,29.94,3100.0
2012-03-05 10:10:00,29.93,29.94,29.9,29.91,4000.0,29.93,29.94,29.9,29.91,4000.0
2012-03-05 10:15:00,29.91,29.92,29.85,29.86,3500.0,29.91,29.92,29.85,29.86,3500.0
2012-03-05 10:20:00,29.86,29.88,29.76,29.79,5500.0,29.86,29.88,29.76,29.79,5500.0
2012-03-05 10:25:00,29.79,29.8,29.76,29.8,6600.0,29.79,29.8,29.76,29.8,6600.0
2012-03-05 10:30:00,29.79,29.8,29.76,29.8,8100.0,29.79,29.8,29.76,29.8,8100.0
2012-03-05 10:35:00,29.79,29.8,29.75,29.75,6100.0,29.79,29.8,29.75,29.75,6100.0
2012-03-05 10:40:00,29.76,29.8,29.76,29.77,4100.0,29.76,29.8,29.76,29.77,4100.0
2012-03-05 10:45:00,29.76,29.76,29.74,29.75,8900.0,29.76,29.76,29.74,29.75,8900.0
2012-03-05 10:50:00,29.76,29.77,29.73,29.73,7300.0,29.76,29.77,29.73,29.73,7300.0
2012-03-05 10:55:00,29.71,29.72,29.69,29.72,5700.0,29.71,29.72,29.69,29.72,5700.0
2012-03-05 11:00:00,29.72,29.75,29.71,29.71,6500.0,29.72,29.75,29.71,29.71,6500.0
2012-03-05 11:05:00,29.71,29.79,29.71,29.76,8400.0,29.71,29.79,29.71,29.76,8400.0
2012-03-05 11:10:00,29.75,29.76,29.72,29.72,7200.0,29.75,29.76,29.72,29.72,7200.0
2012-03-05 11:15:00,29.71,29.71,29.57,29.64,19500.0,29.71,29.71,29.57,29.64,19500.0
2012-03-05 11:20:00,29.65,29.73,29.65,29.73,7700.0,29.65,29.73,29.65,29.73,7700.0
2012-03-05 11:25:00,29.73,29.74,29.71,29.71,8100.0,29.73,29.74,29.71,29.71,8100.0
2012-03-05 11:30:00,29.72,29.72,29.69,29.7,7200.0,29.72,29.72,29.69,29.7,7200.0
2012-03-05 11:35:00,29.7,29.73,29.67,29.68,7200.0,29.7,29.73,29.67,29.68,7200.0
2012-03-05 11:40:00,29.67,29.69,29.66,29.69,7200.0,29.67,29.69,29.66,29.69,7200.0
2012-03-05 11:45:00,29.69,29.7,29.68,29.69,5400.0,29.69,29.7,29.68,29.69,5400.0
2012-03-05 11:50:00,29.7,29.73,29.7,29.72,9500.0,29.7,29.73,29.7,29.72,9500.0
2012-03-05 11:55:00,29.73,29.73,29.69,29.69,2600.0,29.73,29.73,29.69,29.69,2600.0
2012-03-05 12:00:00,29.69,29.74,29.68,29.72,5200.0,29.69,29.74,29.68,29.72,5200.0
2012-03-05 12:05:00,29.71,29.72,29.7,29.7,6400.0,29.71,29.72,29.7,29.7,6400.0
2012-03-05 12:10:00,29.7,29.71,29.69,29.7,3600.0,29.7,29.71,29.69,29.7,3600.0
2012-03-05 12:15:00,29.69,29.69,29.65,29.67,7500.0,29.69,29.69,29.65,29.67,7500.0
2012-03-05 12:20:00,29.67,29.67,29.58,29.6,10100.0,29.67,29.67,29.58,29.6,10100.0
2012-03-05 12:25:00,29.59,29.63,29.59,29.62,5000.0,29.59,29.63,29.59,29.62,5000.0
2012-03-05 12:30:00,29.62,29.66,29.61,29.65,14900.0,29.62,29.66,29.61,29.65,14900.0
2012-03-05 12:35:00,29.65,29.66,29.62,29.63,5400.0,29.65,29.66,29.62,29.63,5400.0
2012-03-05 12:40:00,29.62,29.63,29.59,29.59,5700.0,29.62,29.63,29.59,29.59,5700.0
2012-03-05 12:45:00,29.59,29.61,29.59,29.6,5200.0,29.59,29.61,29.59,29.6,5200.0
2012-03-05 12:50:00,29.59,29.6,29.56,29.56,3800.0,29.59,29.6,29.56,29.56,3800.0
2012-03-05 12:55:00,29.57,29.6,29.57,29.6,4500.0,29.57,29.6,29.57,29.6,4500.0
2012-03-05 13:00:00,29.59,29.59,29.58,29.58,4300.0,29.59,29.59,29.58,29.58,4300.0
2012-03-05 13:05:00,29.58,29.61,29.58,29.59,8300.0,29.58,29.61,29.58,29.59,8300.0
2012-03-05 13:10:00,29.59,29.59,29.58,29.59,2000.0,29.59,29.59,29.58,29.59,2000.0
2012-03-05 13:15:00,29.59,29.62,29.59,29.6,8400.0,29.59,29.62,29.59,29.6,8400.0
2012-03-05 13:20:00,29.6,29.6,29.58,29.59,3600.0,29.6,29.6,29.58,29.59,3600.0
2012-03-05 13:25:00,29.6,29.61,29.6,29.61,3100.0,29.6,29.61,29.6,29.61,3100.0
2012-03-05 13:30:00,29.61,29.61,29.6,29.61,2800.0,29.61,29.61,29.6,29.61,2800.0
2012-03-05 13:35:00,29.6,29.61,29.58,29.58,5700.0,29.6,29.61,29.58,29.58,5700.0
2012-03-05 13:40:00,29.58,29.59,29.56,29.56,3400.0,29.58,29.59,29.56,29.56,3400.0
2012-03-05 13:45:00,29.55,29.56,29.54,29.55,3200.0,29.55,29.56,29.54,29.55,3200.0
2012-03-05 13:50:00,29.54,29.54,29.5,29.53,10200.0,29.54,29.54,29.5,29.53,10200.0
2012-03-05 13:55:00,29.53,29.56,29.52,29.55,4900.0,29.53,29.56,29.52,29.55,4900.0
2012-03-05 14:00:00,29.55,29.56,29.55,29.56,2000.0,29.55,29.56,29.55,29.56,2000.0
2012-03-05 14:05:00,29.56,29.56,29.55,29.56,2900.0,29.56,29.56,29.55,29.56,2900.0
2012-03-05 14:10:00,29.56,29.59,29.55,29.59,9200.0,29.56,29.59,29.55,29.59,9200.0
2012-03-05 14:15:00,29.59,29.59,29.58,29.58,3000.0,29.59,29.59,29.58,29.58,3000.0
2012-03-05 14:20:00,29.59,29.59,29.54,29.55,16700.0,29.59,29.59,29.54,29.55,16700.0
2012-03-05 14:25:00,29.55,29.57,29.55,29.57,7000.0,29.55,29.57,29.55,29.57,7000.0
2012-03-05 14:30:00,29.57,29.57,29.5,29.53,17100.0,29.57,29.57,29.5,29.53,17100.0
2012-03-05 14:35:00,29.53,29.53,29.52,29.53,2200.0,29.53,29.53,29.52,29.53,2200.0
2012-03-05 14:40:00,29.53,29.53,29.51,29.51,12400.0,29.53,29.53,29.51,29.51,12400.0
2012-03-05 14:45:00,29.52,29.53,29.51,29.51,8000.0,29.52,29.53,29.51,29.51,8000.0
2012-03-05 14:50:00,29.52,29.53,29.52,29.52,10300.0,29.52,29.53,29.52,29.52,10300.0
2012-03-05 14:55:00,29.52,29.58,29.52,29.56,24700.0,29.52,29.58,29.52,29.56,24700.0
2012-03-05 15:00:00,29.57,29.61,29.57,29.61,8300.0,29.57,29.61,29.57,29.61,8300.0
2012-03-05 15:05:00,29.61,29.61,29.59,29.6,12400.0,29.61,29.61,29.59,29.6,12400.0
2012-03-05 15:10:00,29.6,29.6,29.59,29.59,9800.0,29.6,29.6,29.59,29.59,9800.0
2012-03-05 15:15:00,29.6,29.6,29.56,29.59,26700.0,29.6,29.6,29.56,29.59,26700.0
2012-03-05 15:20:00,29.59,29.59,29.57,29.58,18200.0,29.59,29.59,29.57,29.58,18200.0
2012-03-05 15:25:00,29.57,29.57,29.56,29.57,13700.0,29.57,29.57,29.56,29.57,13700.0
2012-03-05 15:30:00,29.57,29.57,29.55,29.55,10200.0,29.57,29.57,29.55,29.55,10200.0
2012-03-05 15:35:00,29.55,29.56,29.54,29.55,22000.0,29.55,29.56,29.54,29.55,22000.0
2012-03-05 15:40:00,29.55,29.55,29.52,29.52,14700.0,29.55,29.55,29.52,29.52,14700.0
2012-03-05 15:45:00,29.53,29.56,29.53,29.56,27100.0,29.53,29.56,29.53,29.56,27100.0
2012-03-05 15:50:00,29.56,29.57,29.56,29.57,16300.0,29.56,29.57,29.56,29.57,16300.0
2012-03-05 15:55:00,29.57,29.58,29.55,29.55,52500.0,29.57,29.58,29.55,29.55,52500.0
2012-03-06 09:30:00,29.37,29.49,29.32,29.48,16900.0,29.37,29.49,29.32,29.48,16900.0
2012-03-06 09:35:00,29.44,29.49,29.39,29.39,6300.0,29.44,29.49,29.39,29.39,6300.0
2012-03-06 09:40:00,29.35,29.39,29.31,29.34,10400.0,29.35,29.39,29.31,29.34,10400.0
2012-03-06 09:45:00,29.34,29.4,29.31,29.32,9600.0,29.34,29.4,29.31,29.32,9600.0
2012-03-06 09:50:00,29.32,29.33,29.29,29.31,2300.0,29.32,29.33,29.29,29.31,2300.0
2012-03-06 09:55:00,29.32,29.36,29.32,29.36,5000.0,29.32,29.36,29.32,29.36,5000.0
2012-03-06 10:00:00,29.34,29.38,29.31,29.31,7500.0,29.34,29.38,29.31,29.31,7500.0
2012-03-06 10:05:00,29.3,29.34,29.27,29.31,4100.0,29.3,29.34,29.27,29.31,4100.0
2012-03-06 10:10:00,29.3,29.3,29.26,29.27,4200.0,29.3,29.3,29.26,29.27,4200.0
2012-03-06 10:15:00,29.27,29.28,29.23,29.23,5800.0,29.27,29.28,29.23,29.23,5800.0
2012-03-06 10:20:00,29.23,29.24,29.21,29.22,4200.0,29.23,29.24,29.21,29.22,4200.0
2012-03-06 10:25:00,29.21,29.23,29.21,29.22,9500.0,29.21,29.23,29.21,29.22,9500.0
2012-03-06 10:30:00,29.22,29.26,29.2,29.25,6200.0,29.22,29.26,29.2,29.25,6200.0
2012-03-06 10:35:00,29.25,29.3,29.25,29.29,3600.0,29.25,29.3,29.25,29.29,3600.0
2012-03-06 10:40:00,29.3,29.32,29.3,29.3,3900.0,29.3,29.32,29.3,29.3,3900.0
2012-03-06 10:45:00,29.29,29.29,29.24,29.25,6000.0,29.29,29.29,29.24,29.25,6000.0
2012-03-06 10:50:00,29.25,29.25,29.15,29.16,8700.0,29.25,29.25,29.15,29.16,8700.0
2012-03-06 10:55:00,29.16,29.23,29.16,29.2,7500.0,29.16,29.23,29.16,29.2,7500.0
2012-03-06 11:00:00,29.2,29.25,29.19,29.25,4200.0,29.2,29.25,29.19,29.25,4200.0
2012-03-06 11:05:00,29.25,29.28,29.24,29.27,6200.0,29.25,29.28,29.24,29.27,6200.0
2012-03-06 11:10:00,29.26,29.27,29.21,29.22,4700.0,29.26,29.27,29.21,29.22,4700.0
2012-03-06 11:15:00,29.23,29.26,29.23,29.25,4500.0,29.23,29.26,29.23,29.25,4500.0
2012-03-06 11:20:00,29.25,29.28,29.24,29.24,7400.0,29.25,29.28,29.24,29.24,7400.0
2012-03-06 11:25:00,29.25,29.29,29.25,29.29,5700.0,29.25,29.29,29.25,29.29,5700.0
2012-03-06 11:30:00,29.29,29.29,29.22,29.22,5500.0,29.29,29.29,29.22,29.22,5500.0
2012-03-06 11:35:00,29.23,29.24,29.22,29.24,3700.0,29.23,29.24,29.22,29.24,3700.0
2012-03-06 11:40:00,29.25,29.27,29.24,29.27,3500.0,29.25,29.27,29.24,29.27,3500.0
2012-03-06 11:45:00,29.26,29.26,29.21,29.21,5300.0,29.26,29.26,29.21,29.21,5300.0
2012-03-06 11:50:00,29.22,29.22,29.17,29.19,9900.0,29.22,29.22,29.17,29.19,9900.0
2012-03-06 11:55:00,29.2,29.24,29.2,29.22,6400.0,29.2,29.24,29.2,29.22,6400.0
2012-03-06 12:00:00,29.23,29.25,29.21,29.22,5400.0,29.23,29.25,29.21,29.22,5400.0
2012-03-06 12:05:00,29.22,29.23,29.19,29.2,3900.0,29.22,29.23,29.19,29.2,3900.0
2012-03-06 12:10:00,29.19,29.19,29.14,29.15,5000.0,29.19,29.19,29.14,29.15,5000.0
2012-03-06 12:15:00,29.15,29.15,29.12,29.14,4000.0,29.15,29.15,29.12,29.14,4000.0
2012-03-06 12:20:00,29.14,29.18,29.14,29.14,5700.0,29.14,29.18,29.14,29.14,5700.0
2012-03-06 12:25:00,29.14,29.15,29.12,29.13,5300.0,29.14,29.15,29.12,29.13,5300.0
2012-03-06 12:30:00,29.14,29.19,29.14,29.19,3900.0,29.14,29.19,29.14,29.19,3900.0
2012-03-06 12:35:00,29.19,29.24,29.19,29.21,13000.0,29.19,29.24,29.19,29.21,13000.0
2012-03-06 12:40:00,29.21,29.21,29.17,29.17,3800.0,29.21,29.21,29.17,29.17,3800.0
2012-03-06 12:45:00,29.18,29.2,29.17,29.18,4200.0,29.18,29.2,29.17,29.18,4200.0
2012-03-06 12:50:00,29.18,29.19,29.17,29.19,3200.0,29.18,29.19,29.17,29.19,3200.0
2012-03-06 12:55:00,29.21,29.22,29.2,29.2,5300.0,29.21,29.22,29.2,29.2,5300.0
2012-03-06 13:00:00,29.2,29.24,29.19,29.22,5700.0,29.2,29.24,29.19,29.22,5700.0
2012-03-06 13:05:00,29.23,29.23,29.21,29.21,4000.0,29.23,29.23,29.21,29.21,4000.0
2012-03-06 13:10:00,29.21,29.22,29.21,29.21,1800.0,29.21,29.22,29.21,29.21,1800.0
2012-03-06 13:15:00,29.22,29.23,29.21,29.22,3600.0,29.22,29.23,29.21,29.22,3600.0
2012-03-06 13:20:00,29.23,29.23,29.2,29.2,4000.0,29.23,29.23,29.2,29.2,4000.0
2012-03-06 13:25:00,29.21,29.21,29.18,29.19,5100.0,29.21,29.21,29.18,29.19,5100.0
2012-03-06 13:30:00,29.19,29.22,29.19,29.2,5300.0,29.19,29.22,29.19,29.2,5300.0
2012-03-06 13:35:00,29.21,29.24,29.21,29.23,5900.0,29.21,29.24,29.21,29.23,5900.0
2012-03-06 13:40:00,29.23,29.23,29.19,29.21,6300.0,29.23,29.23,29.19,29.21,6300.0
2012-03-06 13:45:00,29.22,29.22,29.18,29.22,4500.0,29.22,29.22,29.18,29.22,4500.0
2012-03-06 13:50:00,29.23,29.23,29.21,29.23,4000.0,29.23,29.23,29.21,29.23,4000.0
2012-03-06 13:55:00,29.23,29.23,29.2,29.22,5500.0,29.23,29.23,29.2,29.22,5500.0
2012-03-06 14:00:00,29.21,29.22,29.19,29.19,2600.0,29.21,29.22,29.19,29.19,2600.0
2012-03-06 14:05:00,29.18,29.22,29.18,29.21,2500.0,29.18,29.22,29.18,29.21,2500.0
2012-03-06 14:10:00,29.2,29.23,29.19,29.23,4500.0,29.2,29.23,29.19,29.23,4500.0
2012-03-06 14:15:00,29.23,29.23,29.2,29.2,4700.0,29.23,29.23,29.2,29.2,4700.0
2012-03-06 14:20:00,29.2,29.21,29.17,29.17,5900.0,29.2,29.21,29.17,29.17,5900.0
2012-03-06 14:25:00,29.17,29.17,29.15,29.16,5800.0,29.17,29.17,29.15,29.16,5800.0
2012-03-06 14:30:00,29.16,29.19,29.16,29.17,7500.0,29.16,29.19,29.16,29.17,7500.0
2012-03-06 14:35:00,29.17,29.17,29.14,29.15,6600.0,29.17,29.17,29.14,29.15,6600.0
2012-03-06 14:40:00,29.15,29.16,29.15,29.16,6000.0,29.15,29.16,29.15,29.16,6000.0
2012-03-06 14:45:00,29.16,29.18,29.16,29.17,4600.0,29.16,29.18,29.16,29.17,4600.0
2012-03-06 14:50:00,29.17,29.2,29.17,29.18,6400.0,29.17,29.2,29.17,29.18,6400.0
2012-03-06 14:55:00,29.19,29.19,29.15,29.16,5700.0,29.19,29.19,29.15,29.16,5700.0
2012-03-06 15:00:00,29.16,29.21,29.16,29.21,10200.0,29.16,29.21,29.16,29.21,10200.0
2012-03-06 15:05:00,29.21,29.25,29.21,29.24,8800.0,29.21,29.25,29.21,29.24,8800.0
2012-03-06 15:10:00,29.24,29.24,29.23,29.24,3000.0,29.24,29.24,29.23,29.24,3000.0
2012-03-06 15:15:00,29.24,29.28,29.23,29.28,11400.0,29.24,29.28,29.23,29.28,11400.0
2012-03-06 15:20:00,29.27,29.28,29.22,29.24,21400.0,29.27,29.28,29.22,29.24,21400.0
2012-03-06 15:25:00,29.24,29.24,29.22,29.23,10400.0,29.24,29.24,29.22,29.23,10400.0
2012-03-06 15:30:00,29.23,29.23,29.19,29.2,13200.0,29.23,29.23,29.19,29.2,13200.0
2012-03-06 15:35:00,29.21,29.22,29.21,29.22,5400.0,29.21,29.22,29.21,29.22,5400.0
2012-03-06 15:40:00,29.22,29.26,29.21,29.22,15100.0,29.22,29.26,29.21,29.22,15100.0
2012-03-06 15:45:00,29.23,29.26,29.23,29.25,13000.0,29.23,29.26,29.23,29.25,13000.0
2012-03-06 15:50:00,29.26,29.3,29.26,29.26,27000.0,29.26,29.3,29.26,29.26,27000.0
2012-03-06 15:55:00,29.27,29.31,29.25,29.28,41000.0,29.27,29.31,29.25,29.28,41000.0
2012-03-07 09:30:00,29.29,29.36,29.2,29.27,10800.0,29.29,29.36,29.2,29.27,10800.0
2012-03-07 09:35:00,29.28,29.29,29.26,29.26,4100.0,29.28,29.29,29.26,29.26,4100.0
2012-03-07 09:40:00,29.26,29.32,29.26,29.32,3600.0,29.26,29.32,29.26,29.32,3600.0
2012-03-07 09:45:00,29.31,29.32,29.23,29.25,5900.0,29.31,29.32,29.23,29.25,5900.0
2012-03-07 09:50:00,29.25,29.36,29.25,29.36,3900.0,29.25,29.36,29.25,29.36,3900.0
2012-03-07 09:55:00,29.37,29.37,29.33,29.35,6900.0,29.37,29.37,29.33,29.35,6900.0
2012-03-07 10:00:00,29.34,29.39,29.33,29.35,8300.0,29.34,29.39,29.33,29.35,8300.0
2012-03-07 10:05:00,29.37,29.39,29.36,29.39,6500.0,29.37,29.39,29.36,29.39,6500.0
2012-03-07 10:10:00,29.39,29.44,29.39,29.44,6500.0,29.39,29.44,29.39,29.44,6500.0
2012-03-07 10:15:00,29.45,29.47,29.44,29.44,6500.0,29.45,29.47,29.44,29.44,6500.0
2012-03-07 10:20:00,29.45,29.45,29.42,29.42,2100.0,29.45,29.45,29.42,29.42,2100.0
2012-03-07 10:25:00,29.42,29.45,29.4,29.44,7700.0,29.42,29.45,29.4,29.44,7700.0
2012-03-07 10:30:00,29.45,29.46,29.44,29.44,1900.0,29.45,29.46,29.44,29.44,1900.0
2012-03-07 10:35:00,29.43,29.43,29.4,29.4,3400.0,29.43,29.43,29.4,29.4,3400.0
2012-03-07 10:40:00,29.39,29.39,29.36,29.38,4400.0,29.39,29.39,29.36,29.38,4400.0
2012-03-07 10:45:00,29.39,29.39,29.36,29.39,1200.0,29.39,29.39,29.36,29.39,1200.0
2012-03-07 10:50:00,29.39,29.39,29.37,29.38,1900.0,29.39,29.39,29.37,29.38,1900.0
2012-03-07 10:55:00,29.38,29.39,29.37,29.39,4400.0,29.38,29.39,29.37,29.39,4400.0
2012-03-07 11:00:00,29.4,29.44,29.4,29.42,4800.0,29.4,29.44,29.4,29.42,4800.0
2012-03-07 11:05:00,29.42,29.44,29.42,29.44,3500.0,29.42,29.44,29.42,29.44,3500.0
2012-03-07 11:10:00,29.44,29.46,29.43,29.45,4600.0,29.44,29.46,29.43,29.45,4600.0
2012-03-07 11:15:00,29.46,29.46,29.44,29.46,3600.0,29.46,29.46,29.44,29.46,3600.0
2012-03-07 11:20:00,29.47,29.48,29.46,29.46,4000.0,29.47,29.48,29.46,29.46,4000.0
2012-03-07 11:25:00,29.46,29.47,29.46,29.46,2100.0,29.46,29.47,29.46,29.46,2100.0
2012-03-07 11:30:00,29.47,29.48,29.46,29.47,5200.0,29.47,29.48,29.46,29.47,5200.0
2012-03-07 11:35:00,29.47,29.47,29.46,29.47,2800.0,29.47,29.47,29.46,29.47,2800.0
2012-03-07 11:40:00,29.46,29.49,29.46,29.49,6500.0,29.46,29.49,29.46,29.49,6500.0
2012-03-07 11:45:00,29.48,29.48,29.46,29.46,2300.0,29.48,29.48,29.46,29.46,2300.0
2012-03-07 11:50:00,29.46,29.47,29.46,29.46,2700.0,29.46,29.47,29.46,29.46,2700.0
2012-03-07 11:55:00,29.46,29.48,29.46,29.47,1300.0,29.46,29.48,29.46,29.47,1300.0
2012-03-07 12:00:00,29.47,29.48,29.47,29.48,2800.0,29.47,29.48,29.47,29.48,2800.0
2012-03-07 12:05:00,29.48,29.48,29.46,29.48,6500.0,29.48,29.48,29.46,29.48,6500.0
2012-03-07 12:10:00,29.48,29.49,29.48,29.48,3500.0,29.48,29.49,29.48,29.48,3500.0
2012-03-07 12:15:00,29.47,29.49,29.47,29.49,4200.0,29.47,29.49,29.47,29.49,4200.0
2012-03-07 12:20:00,29.49,29.49,29.47,29.48,1700.0,29.49,29.49,29.47,29.48,1700.0
2012-03-07 12:25:00,29.48,29.5,29.48,29.5,5300.0,29.48,29.5,29.48,29.5,5300.0
2012-03-07 12:30:00,29.5,29.5,29.48,29.48,2000.0,29.5,29.5,29.48,29.48,2000.0
2012-03-07 12:35:00,29.49,29.5,29.48,29.48,4100.0,29.49,29.5,29.48,29.48,4100.0
2012-03-07 12:40:00,29.49,29.5,29.49,29.5,3300.0,29.49,29.5,29.49,29.5,3300.0
2012-03-07 12:45:00,29.51,29.54,29.5,29.52,6800.0,29.51,29.54,29.5,29.52,6800.0
2012-03-07 12:50:00,29.52,29.56,29.52,29.54,3300.0,29.52,29.56,29.52,29.54,3300.0
2012-03-07 12:55:00,29.55,29.56,29.55,29.55,2200.0,29.55,29.56,29.55,29.55,2200.0
2012-03-07 13:00:00,29.55,29.56,29.5,29.55,7700.0,29.55,29.56,29.5,29.55,7700.0
2012-03-07 13:05:00,29.54,29.55,29.52,29.54,5000.0,29.54,29.55,29.52,29.54,5000.0
2012-03-07 13:10:00,29.53,29.58,29.53,29.58,13400.0,29.53,29.58,29.53,29.58,13400.0
2012-03-07 13:15:00,29.58,29.58,29.55,29.57,5000.0,29.58,29.58,29.55,29.57,5000.0
2012-03-07 13:20:00,29.57,29.59,29.55,29.57,5800.0,29.57,29.59,29.55,29.57,5800.0
2012-03-07 13:25:00,29.57,29.57,29.55,29.55,1700.0,29.57,29.57,29.55,29.55,1700.0
2012-03-07 13:30:00,29.55,29.57,29.52,29.56,7700.0,29.55,29.57,29.52,29.56,7700.0
2012-03-07 13:35:00,29.57,29.58,29.57,29.58,1200.0,29.57,29.58,29.57,29.58,1200.0
2012-03-07 13:40:00,29.58,29.58,29.52,29.52,4800.0,29.58,29.58,29.52,29.52,4800.0
2012-03-07 13:45:00,29.52,29.54,29.52,29.54,5700.0,29.52,29.54,29.52,29.54,5700.0
2012-03-07 13:50:00,29.54,29.55,29.53,29.54,5000.0,29.54,29.55,29.53,29.54,5000.0
2012-03-07 13:55:00,29.54,29.55,29.52,29.54,7700.0,29.54,29.55,29.52,29.54,7700.0
2012-03-07 14:00:00,29.55,29.58,29.55,29.57,4000.0,29.55,29.58,29.55,29.57,4000.0
2012-03-07 14:05:00,29.57,29.59,29.57,29.58,5900.0,29.57,29.59,29.57,29.58,5900.0
2012-03-07 14:10:00,29.58,29.59,29.57,29.58,4700.0,29.58,29.59,29.57,29.58,4700.0
2012-03-07 14:15:00,29.59,29.6,29.58,29.59,5200.0,29.59,29.6,29.58,29.59,5200.0
2012-03-07 14:20:00,29.58,29.58,29.54,29.55,7000.0,29.58,29.58,29.54,29.55,7000.0
2012-03-07 14:25:00,29.55,29.6,29.55,29.59,5900.0,29.55,29.6,29.55,29.59,5900.0
2012-03-07 14:30:00,29.59,29.59,29.51,29.52,10300.0,29.59,29.59,29.51,29.52,10300.0
2012-03-07 14:35:00,29.53,29.53,29.5,29.53,7000.0,29.53,29.53,29.5,29.53,7000.0
2012-03-07 14:40:00,29.53,29.53,29.5,29.53,8800.0,29.53,29.53,29.5,29.53,8800.0
2012-03-07 14:45:00,29.52,29.54,29.49,29.51,10600.0,29.52,29.54,29.49,29.51,10600.0
2012-03-07 14:50:00,29.51,29.54,29.5,29.53,7500.0,29.51,29.54,29.5,29.53,7500.0
2012-03-07 14:55:00,29.54,29.55,29.54,29.54,2700.0,29.54,29.55,29.54,29.54,2700.0
2012-03-07 15:00:00,29.55,29.55,29.54,29.55,4200.0,29.55,29.55,29.54,29.55,4200.0
2012-03-07 15:05:00,29.54,29.55,29.53,29.55,14000.0,29.54,29.55,29.53,29.55,14000.0
2012-03-07 15:10:00,29.54,29.56,29.53,29.55,6700.0,29.54,29.56,29.53,29.55,6700.0
2012-03-07 15:15:00,29.56,29.6,29.54,29.6,12300.0,29.56,29.6,29.54,29.6,12300.0
2012-03-07 15:20:00,29.6,29.62,29.6,29.61,8600.0,29.6,29.62,29.6,29.61,8600.0
2012-03-07 15:25:00,29.61,29.63,29.6,29.63,7400.0,29.61,29.63,29.6,29.63,7400.0
2012-03-07 15:30:00,29.63,29.63,29.61,29.63,9200.0,29.63,29.63,29.61,29.63,9200.0
2012-03-07 15:35:00,29.62,29.63,29.61,29.61,7600.0,29.62,29.63,29.61,29.61,7600.0
2012-03-07 15:40:00,29.6,29.61,29.59,29.59,7900.0,29.6,29.61,29.59,29.59,7900.0
2012-03-07 15:45:00,29.59,29.62,29.59,29.62,7200.0,29.59,29.62,29.59,29.62,7200.0
2012-03-07 15:50:00,29.62,29.62,29.59,29.6,13000.0,29.62,29.62,29.59,29.6,13000.0
2012-03-07 15:55:00,29.59,29.59,29.54,29.57,33500.0,29.59,29.59,29.54,29.57,33500.0
2012-03-08 09:30:00,29.71,29.82,29.71,29.81,5900.0,29.71,29.82,29.71,29.81,5900.0
2012-03-08 09:35:00,29.83,29.87,29.8,29.83,10500.0,29.83,29.87,29.8,29.83,10500.0
2012-03-08 09:40:00,29.8,29.85,29.8,29.85,2500.0,29.8,29.85,29.8,29.85,2500.0
2012-03-08 09:45:00,29.85,29.92,29.85,29.91,12000.0,29.85,29.92,29.85,29.91,12000.0
2012-03-08 09:50:00,29.91,29.93,29.81,29.87,14100.0,29.91,29.93,29.81,29.87,14100.0
2012-03-08 09:55:00,29.85,29.86,29.82,29.83,2900.0,29.85,29.86,29.82,29.83,2900.0
2012-03-08 10:00:00,29.83,29.84,29.79,29.79,6400.0,29.83,29.84,29.79,29.79,6400.0
2012-03-08 10:05:00,29.79,29.82,29.76,29.78,12300.0,29.79,29.82,29.76,29.78,12300.0
2012-03-08 10:10:00,29.77,29.78,29.73,29.76,13600.0,29.77,29.78,29.73,29.76,13600.0
2012-03-08 10:15:00,29.77,29.78,29.77,29.77,24700.0,29.77,29.78,29.77,29.77,24700.0
2012-03-08 10:20:00,29.78,29.78,29.76,29.78,5100.0,29.78,29.78,29.76,29.78,5100.0
2012-03-08 10:25:00,29.77,29.83,29.76,29.83,6500.0,29.77,29.83,29.76,29.83,6500.0
2012-03-08 10:30:00,29.83,29.86,29.81,29.84,11800.0,29.83,29.86,29.81,29.84,11800.0
2012-03-08 10:35:00,29.85,29.94,29.85,29.93,12600.0,29.85,29.94,29.85,29.93,12600.0
2012-03-08 10:40:00,29.93,29.98,29.93,29.96,8300.0,29.93,29.98,29.93,29.96,8300.0
2012-03-08 10:45:00,29.97,30.0,29.97,29.98,17300.0,29.97,30.0,29.97,29.98,17300.0
2012-03-08 10:50:00,29.98,29.99,29.96,29.97,4300.0,29.98,29.99,29.96,29.97,4300.0
2012-03-08 10:55:00,29.98,30.0,29.97,29.99,4800.0,29.98,30.0,29.97,29.99,4800.0
2012-03-08 11:00:00,29.99,30.09,29.99,30.08,21100.0,29.99,30.09,29.99,30.08,21100.0
2012-03-08 11:05:00,30.09,30.09,30.07,30.08,8600.0,30.09,30.09,30.07,30.08,8600.0
2012-03-08 11:10:00,30.09,30.1,30.06,30.09,9800.0,30.09,30.1,30.06,30.09,9800.0
2012-03-08 11:15:00,30.09,30.09,30.08,30.09,1900.0,30.09,30.09,30.08,30.09,1900.0
2012-03-08 11:20:00,30.08,30.09,30.03,30.07,6000.0,30.08,30.09,30.03,30.07,6000.0
2012-03-08 11:25:00,30.07,30.08,30.05,30.06,3400.0,30.07,30.08,30.05,30.06,3400.0
2012-03-08 11:30:00,30.06,30.09,30.05,30.05,7600.0,30.06,30.09,30.05,30.05,7600.0
2012-03-08 11:35:00,30.06,30.08,30.06,30.06,4000.0,30.06,30.08,30.06,30.06,4000.0
2012-03-08 11:40:00,30.07,30.07,30.02,30.02,2300.0,30.07,30.07,30.02,30.02,2300.0
2012-03-08 11:45:00,30.03,30.07,30.03,30.04,3600.0,30.03,30.07,30.03,30.04,3600.0
2012-03-08 11:50:00,30.05,30.07,30.03,30.04,3100.0,30.05,30.07,30.03,30.04,3100.0
2012-03-08 11:55:00,30.03,30.04,30.03,30.03,2700.0,30.03,30.04,30.03,30.03,2700.0
2012-03-08 12:00:00,30.03,30.04,30.02,30.03,4000.0,30.03,30.04,30.02,30.03,4000.0
2012-03-08 12:05:00,30.04,30.05,30.03,30.05,5200.0,30.04,30.05,30.03,30.05,5200.0
2012-03-08 12:10:00,30.05,30.05,30.03,30.04,1000.0,30.05,30.05,30.03,30.04,1000.0
2012-03-08 12:15:00,30.04,30.04,30.02,30.02,5500.0,30.04,30.04,30.02,30.02,5500.0
2012-03-08 12:20:00,30.02,30.04,30.0,30.0,6600.0,30.02,30.04,30.0,30.0,6600.0
2012-03-08 12:25:00,30.01,30.01,29.99,30.0,3700.0,30.01,30.01,29.99,30.0,3700.0
2012-03-08 12:30:00,30.0,30.0,29.98,29.98,5000.0,30.0,30.0,29.98,29.98,5000.0
2012-03-08 12:35:00,29.98,29.99,29.95,29.96,9500.0,29.98,29.99,29.95,29.96,9500.0
2012-03-08 12:40:00,29.96,29.99,29.95,29.95,6400.0,29.96,29.99,29.95,29.95,6400.0
2012-03-08 12:45:00,29.95,29.95,29.91,29.91,6800.0,29.95,29.95,29.91,29.91,6800.0
2012-03-08 12:50:00,29.92,29.99,29.92,29.99,11900.0,29.92,29.99,29.92,29.99,11900.0
2012-03-08 12:55:00,29.99,30.0,29.96,29.96,6000.0,29.99,30.0,29.96,29.96,6000.0
2012-03-08 13:00:00,29.96,29.96,29.92,29.94,18700.0,29.96,29.96,29.92,29.94,18700.0
2012-03-08 13:05:00,29.94,29.94,29.93,29.94,5200.0,29.94,29.94,29.93,29.94,5200.0
2012-03-08 13:10:00,29.93,29.94,29.92,29.93,5500.0,29.93,29.94,29.92,29.93,5500.0
2012-03-08 13:15:00,29.94,29.94,29.93,29.93,12900.0,29.94,29.94,29.93,29.93,12900.0
2012-03-08 13:20:00,29.93,29.96,29.89,29.96,22100.0,29.93,29.96,29.89,29.96,22100.0
2012-03-08 13:25:00,29.95,29.97,29.94,29.94,5600.0,29.95,29.97,29.94,29.94,5600.0
2012-03-08 13:30:00,29.94,29.97,29.94,29.97,3100.0,29.94,29.97,29.94,29.97,3100.0
2012-03-08 13:35:00,29.97,29.98,29.96,29.97,7100.0,29.97,29.98,29.96,29.97,7100.0
2012-03-08 13:40:00,29.97,29.98,29.96,29.98,3900.0,29.97,29.98,29.96,29.98,3900.0
2012-03-08 13:45:00,29.98,29.98,29.97,29.98,2900.0,29.98,29.98,29.97,29.98,2900.0
2012-03-08 13:50:00,29.98,29.98,29.97,29.97,2900.0,29.98,29.98,29.97,29.97,2900.0
2012-03-08 13:55:00,29.96,29.97,29.96,29.96,1000.0,29.96,29.97,29.96,29.96,1000.0
2012-03-08 14:00:00,29.96,29.96,29.95,29.95,1700.0,29.96,29.96,29.95,29.95,1700.0
2012-03-08 14:05:00,29.95,29.95,29.94,29.95,3900.0,29.95,29.95,29.94,29.95,3900.0
2012-03-08 14:10:00,29.95,29.95,29.93,29.94,2600.0,29.95,29.95,29.93,29.94,2600.0
2012-03-08 14:15:00,29.94,29.96,29.92,29.93,12200.0,29.94,29.96,29.92,29.93,12200.0
2012-03-08 14:20:00,29.93,29.94,29.92,29.93,4900.0,29.93,29.94,29.92,29.93,4900.0
2012-03-08 14:25:00,29.93,29.95,29.92,29.94,3700.0,29.93,29.95,29.92,29.94,3700.0
2012-03-08 14:30:00,29.95,29.95,29.94,29.95,1000.0,29.95,29.95,29.94,29.95,1000.0
2012-03-08 14:35:00,29.94,29.95,29.93,29.93,5600.0,29.94,29.95,29.93,29.93,5600.0
2012-03-08 14:40:00,29.93,29.96,29.93,29.96,3600.0,29.93,29.96,29.93,29.96,3600.0
2012-03-08 14:45:00,29.95,29.98,29.95,29.98,3600.0,29.95,29.98,29.95,29.98,3600.0
2012-03-08 14:50:00,29.98,30.0,29.93,29.98,14400.0,29.98,30.0,29.93,29.98,14400.0
2012-03-08 14:55:00,29.99,30.0,29.97,29.99,5900.0,29.99,30.0,29.97,29.99,5900.0
2012-03-08 15:00:00,30.0,30.0,29.96,29.98,9800.0,30.0,30.0,29.96,29.98,9800.0
2012-03-08 15:05:00,29.98,29.99,29.96,29.96,6500.0,29.98,29.99,29.96,29.96,6500.0
2012-03-08 15:10:00,29.97,29.99,29.96,29.99,6100.0,29.97,29.99,29.96,29.99,6100.0
2012-03-08 15:15:00,29.99,30.0,29.98,29.98,6800.0,29.99,30.0,29.98,29.98,6800.0
2012-03-08 15:20:00,29.99,29.99,29.96,29.96,15200.0,29.99,29.99,29.96,29.96,15200.0
2012-03-08 15:25:00,29.97,29.97,29.94,29.95,12600.0,29.97,29.97,29.94,29.95,12600.0
2012-03-08 15:30:00,29.95,29.96,29.91,29.91,15700.0,29.95,29.96,29.91,29.91,15700.0
2012-03-08 15:35:00,29.92,29.92,29.85,29.87,36100.0,29.92,29.92,29.85,29.87,36100.0
2012-03-08 15:40:00,29.88,29.88,29.85,29.86,18200.0,29.88,29.88,29.85,29.86,18200.0
2012-03-08 15:45:00,29.86,29.89,29.85,29.87,12800.0,29.86,29.89,29.85,29.87,12800.0
2012-03-08 15:50:00,29.88,29.91,29.87,29.89,14500.0,29.88,29.91,29.87,29.89,14500.0
2012-03-08 15:55:00,29.89,29.89,29.86,29.87,17300.0,29.89,29.89,29.86,29.87,17300.0
2012-03-09 09:30:00,29.85,30.04,29.85,30.04,12800.0,29.85,30.04,29.85,30.04,12800.0
2012-03-09 09:35:00,30.02,30.06,30.0,30.06,3100.0,30.02,30.06,30.0,30.06,3100.0
2012-03-09 09:40:00,30.04,30.05,30.0,30.03,2800.0,30.04,30.05,30.0,30.03,2800.0
2012-03-09 09:45:00,30.03,30.05,30.02,30.03,2400.0,30.03,30.05,30.02,30.03,2400.0
2012-03-09 09:50:00,30.03,30.05,30.0,30.04,7400.0,30.03,30.05,30.0,30.04,7400.0
2012-03-09 09:55:00,30.03,30.04,29.95,29.99,5700.0,30.03,30.04,29.95,29.99,5700.0
2012-03-09 10:00:00,29.99,30.05,29.99,30.03,7300.0,29.99,30.05,29.99,30.03,7300.0
2012-03-09 10:05:00,30.04,30.05,30.03,30.05,7900.0,30.04,30.05,30.03,30.05,7900.0
2012-03-09 10:10:00,30.05,30.05,30.02,30.04,7600.0,30.05,30.05,30.02,30.04,7600.0
2012-03-09 10:15:00,30.04,30.05,30.04,30.05,9900.0,30.04,30.05,30.04,30.05,9900.0
2012-03-09 10:20:00,30.05,30.13,30.05,30.13,13000.0,30.05,30.13,30.05,30.13,13000.0
2012-03-09 10:25:00,30.13,30.19,30.13,30.16,7200.0,30.13,30.19,30.13,30.16,7200.0
2012-03-09 10:30:00,30.18,30.2,30.18,30.19,4600.0,30.18,30.2,30.18,30.19,4600.0
2012-03-09 10:35:00,30.19,30.21,30.17,30.2,6100.0,30.19,30.21,30.17,30.2,6100.0
2012-03-09 10:40:00,30.19,30.22,30.14,30.15,4600.0,30.19,30.22,30.14,30.15,4600.0
2012-03-09 10:45:00,30.16,30.2,30.14,30.18,3900.0,30.16,30.2,30.14,30.18,3900.0
2012-03-09 10:50:00,30.17,30.18,30.15,30.15,4200.0,30.17,30.18,30.15,30.15,4200.0
2012-03-09 10:55:00,30.16,30.17,30.15,30.17,2800.0,30.16,30.17,30.15,30.17,2800.0
2012-03-09 11:00:00,30.17,30.17,30.15,30.15,3700.0,30.17,30.17,30.15,30.15,3700.0
2012-03-09 11:05:00,30.13,30.13,30.09,30.09,9700.0,30.13,30.13,30.09,30.09,9700.0
2012-03-09 11:10:00,30.08,30.1,30.07,30.08,5300.0,30.08,30.1,30.07,30.08,5300.0
2012-03-09 11:15:00,30.1,30.1,30.07,30.08,3100.0,30.1,30.1,30.07,30.08,3100.0
2012-03-09 11:20:00,30.07,30.08,30.07,30.07,1300.0,30.07,30.08,30.07,30.07,1300.0
2012-03-09 11:25:00,30.07,30.09,30.07,30.07,5000.0,30.07,30.09,30.07,30.07,5000.0
2012-03-09 11:30:00,30.07,30.07,30.06,30.06,1500.0,30.07,30.07,30.06,30.06,1500.0
2012-03-09 11:35:00,30.06,30.08,30.04,30.08,4900.0,30.06,30.08,30.04,30.08,4900.0
2012-03-09 11:40:00,30.08,30.12,30.08,30.11,6400.0,30.08,30.12,30.08,30.11,6400.0
2012-03-09 11:45:00,30.1,30.12,30.09,30.12,2100.0,30.1,30.12,30.09,30.12,2100.0
2012-03-09 11:50:00,30.12,30.15,30.12,30.13,3900.0,30.12,30.15,30.12,30.13,3900.0
2012-03-09 11:55:00,30.14,30.15,30.13,30.15,3500.0,30.14,30.15,30.13,30.15,3500.0
2012-03-09 12:00:00,30.13,30.15,30.1,30.11,8400.0,30.13,30.15,30.1,30.11,8400.0
2012-03-09 12:05:00,30.11,30.12,30.1,30.12,2100.0,30.11,30.12,30.1,30.12,2100.0
2012-03-09 12:10:00,30.12,30.14,30.11,30.14,3800.0,30.12,30.14,30.11,30.14,3800.0
2012-03-09 12:15:00,30.13,30.14,30.13,30.14,1900.0,30.13,30.14,30.13,30.14,1900.0
2012-03-09 12:20:00,30.14,30.14,30.13,30.13,2000.0,30.14,30.14,30.13,30.13,2000.0
2012-03-09 12:25:00,30.13,30.14,30.12,30.12,2900.0,30.13,30.14,30.12,30.12,2900.0
2012-03-09 12:30:00,30.13,30.13,30.12,30.13,3000.0,30.13,30.13,30.12,30.13,3000.0
2012-03-09 12:35:00,30.13,30.14,30.11,30.13,3100.0,30.13,30.14,30.11,30.13,3100.0
2012-03-09 12:40:00,30.13,30.13,30.11,30.12,3800.0,30.13,30.13,30.11,30.12,3800.0
2012-03-09 12:45:00,30.12,30.13,30.11,30.12,2500.0,30.12,30.13,30.11,30.12,2500.0
2012-03-09 12:50:00,30.12,30.13,30.12,30.12,1500.0,30.12,30.13,30.12,30.12,1500.0
2012-03-09 12:55:00,30.12,30.13,30.11,30.11,3700.0,30.12,30.13,30.11,30.11,3700.0
2012-03-09 13:00:00,30.11,30.13,30.11,30.11,3000.0,30.11,30.13,30.11,30.11,3000.0
2012-03-09 13:05:00,30.12,30.12,30.11,30.11,2400.0,30.12,30.12,30.11,30.11,2400.0
2012-03-09 13:10:00,30.12,30.14,30.12,30.14,4400.0,30.12,30.14,30.12,30.14,4400.0
2012-03-09 13:15:00,30.13,30.14,30.11,30.11,2900.0,30.13,30.14,30.11,30.11,2900.0
2012-03-09 13:20:00,30.11,30.11,30.08,30.09,2100.0,30.11,30.11,30.08,30.09,2100.0
2012-03-09 13:25:00,30.09,30.1,30.07,30.08,6200.0,30.09,30.1,30.07,30.08,6200.0
2012-03-09 13:30:00,30.09,30.1,30.08,30.09,5700.0,30.09,30.1,30.08,30.09,5700.0
2012-03-09 13:35:00,30.09,30.11,30.09,30.11,3300.0,30.09,30.11,30.09,30.11,3300.0
2012-03-09 13:40:00,30.11,30.11,30.09,30.09,1800.0,30.11,30.11,30.09,30.09,1800.0
2012-03-09 13:45:00,30.09,30.1,30.08,30.1,3600.0,30.09,30.1,30.08,30.1,3600.0
2012-03-09 13:50:00,30.1,30.1,30.08,30.09,3300.0,30.1,30.1,30.08,30.09,3300.0
2012-03-09 13:55:00,30.08,30.09,30.08,30.09,2400.0,30.08,30.09,30.08,30.09,2400.0
2012-03-09 14:00:00,30.09,30.09,30.07,30.08,3200.0,30.09,30.09,30.07,30.08,3200.0
2012-03-09 14:05:00,30.08,30.08,30.05,30.06,4800.0,30.08,30.08,30.05,30.06,4800.0
2012-03-09 14:10:00,30.06,30.08,30.06,30.08,5300.0,30.06,30.08,30.06,30.08,5300.0
2012-03-09 14:15:00,30.07,30.07,30.06,30.07,3700.0,30.07,30.07,30.06,30.07,3700.0
2012-03-09 14:20:00,30.08,30.09,30.08,30.09,3000.0,30.08,30.09,30.08,30.09,3000.0
2012-03-09 14:25:00,30.09,30.1,30.09,30.1,2000.0,30.09,30.1,30.09,30.1,2000.0
2012-03-09 14:30:00,30.09,30.1,30.07,30.07,10700.0,30.09,30.1,30.07,30.07,10700.0
2012-03-09 14:35:00,30.08,30.08,30.07,30.07,1100.0,30.08,30.08,30.07,30.07,1100.0
2012-03-09 14:40:00,30.08,30.09,30.07,30.07,4500.0,30.08,30.09,30.07,30.07,4500.0
2012-03-09 14:45:00,30.07,30.08,30.05,30.06,5200.0,30.07,30.08,30.05,30.06,5200.0
2012-03-09 14:50:00,30.06,30.07,30.01,30.01,6900.0,30.06,30.07,30.01,30.01,6900.0
2012-03-09 14:55:00,30.01,30.02,29.97,30.0,7400.0,30.01,30.02,29.97,30.0,7400.0
2012-03-09 15:00:00,30.0,30.04,30.0,30.02,4700.0,30.0,30.04,30.0,30.02,4700.0
2012-03-09 15:05:00,30.02,30.05,30.01,30.05,4000.0,30.02,30.05,30.01,30.05,4000.0
2012-03-09 15:10:00,30.05,30.05,30.01,30.03,13300.0,30.05,30.05,30.01,30.03,13300.0
2012-03-09 15:15:00,30.03,30.05,30.02,30.05,4200.0,30.03,30.05,30.02,30.05,4200.0
2012-03-09 15:20:00,30.05,30.08,30.04,30.07,8000.0,30.05,30.08,30.04,30.07,8000.0
2012-03-09 15:25:00,30.07,30.09,30.06,30.09,6800.0,30.07,30.09,30.06,30.09,6800.0
2012-03-09 15:30:00,30.09,30.09,30.07,30.07,10100.0,30.09,30.09,30.07,30.07,10100.0
2012-03-09 15:35:00,30.07,30.09,30.07,30.09,8300.0,30.07,30.09,30.07,30.09,8300.0
2012-03-09 15:40:00,30.08,30.1,30.08,30.1,6500.0,30.08,30.1,30.08,30.1,6500.0
2012-03-09 15:45:00,30.1,30.1,30.09,30.1,5100.0,30.1,30.1,30.09,30.1,5100.0
2012-03-09 15:50:00,30.1,30.1,30.09,30.1,13100.0,30.1,30.1,30.09,30.1,13100.0
2012-03-09 15:55:00,30.1,30.13,30.1,30.12,37000.0,30.1,30.13,30.1,30.12,37000.0
2012-03-12 09:30:00,30.02,30.12,30.02,30.1,14300.0,30.02,30.12,30.02,30.1,14300.0
2012-03-12 09:35:00,30.1,30.19,30.1,30.18,6800.0,30.1,30.19,30.1,30.18,6800.0
2012-03-12 09:40:00,30.17,30.2,30.17,30.19,1600.0,30.17,30.2,30.17,30.19,1600.0
2012-03-12 09:45:00,30.2,30.21,30.17,30.19,7800.0,30.2,30.21,30.17,30.19,7800.0
2012-03-12 09:50:00,30.18,30.3,30.18,30.27,9900.0,30.18,30.3,30.18,30.27,9900.0
2012-03-12 09:55:00,30.28,30.29,30.26,30.26,3100.0,30.28,30.29,30.26,30.26,3100.0
2012-03-12 10:00:00,30.26,30.27,30.15,30.18,6300.0,30.26,30.27,30.15,30.18,6300.0
2012-03-12 10:05:00,30.17,30.22,30.17,30.21,3900.0,30.17,30.22,30.17,30.21,3900.0
2012-03-12 10:10:00,30.21,30.21,30.16,30.17,5700.0,30.21,30.21,30.16,30.17,5700.0
2012-03-12 10:15:00,30.17,30.27,30.17,30.22,6400.0,30.17,30.27,30.17,30.22,6400.0
2012-03-12 10:20:00,30.22,30.23,30.17,30.2,5300.0,30.22,30.23,30.17,30.2,5300.0
2012-03-12 10:25:00,30.19,30.19,30.15,30.16,1700.0,30.19,30.19,30.15,30.16,1700.0
2012-03-12 10:30:00,30.15,30.16,30.09,30.09,7900.0,30.15,30.16,30.09,30.09,7900.0
2012-03-12 10:35:00,30.09,30.09,30.05,30.05,4300.0,30.09,30.09,30.05,30.05,4300.0
2012-03-12 10:40:00,30.06,30.1,30.06,30.1,7700.0,30.06,30.1,30.06,30.1,7700.0
2012-03-12 10:45:00,30.1,30.12,30.1,30.1,2300.0,30.1,30.12,30.1,30.1,2300.0
2012-03-12 10:50:00,30.11,30.17,30.11,30.15,5700.0,30.11,30.17,30.11,30.15,5700.0
2012-03-12 10:55:00,30.16,30.17,30.15,30.17,2700.0,30.16,30.17,30.15,30.17,2700.0
2012-03-12 11:00:00,30.16,30.19,30.11,30.12,8000.0,30.16,30.19,30.11,30.12,8000.0
2012-03-12 11:05:00,30.11,30.13,30.1,30.1,5000.0,30.11,30.13,30.1,30.1,5000.0
2012-03-12 11:10:00,30.11,30.13,30.09,30.13,4300.0,30.11,30.13,30.09,30.13,4300.0
2012-03-12 11:15:00,30.13,30.15,30.13,30.13,2200.0,30.13,30.15,30.13,30.13,2200.0
2012-03-12 11:20:00,30.13,30.13,30.05,30.07,5700.0,30.13,30.13,30.05,30.07,5700.0
2012-03-12 11:25:00,30.08,30.09,30.07,30.09,2800.0,30.08,30.09,30.07,30.09,2800.0
2012-03-12 11:30:00,30.09,30.15,30.09,30.13,6000.0,30.09,30.15,30.09,30.13,6000.0
2012-03-12 11:35:00,30.14,30.16,30.12,30.16,11300.0,30.14,30.16,30.12,30.16,11300.0
2012-03-12 11:40:00,30.15,30.17,30.14,30.15,5900.0,30.15,30.17,30.14,30.15,5900.0
2012-03-12 11:45:00,30.15,30.16,30.14,30.16,3700.0,30.15,30.16,30.14,30.16,3700.0
2012-03-12 11:50:00,30.15,30.19,30.15,30.17,7000.0,30.15,30.19,30.15,30.17,7000.0
2012-03-12 11:55:00,30.16,30.18,30.16,30.17,4700.0,30.16,30.18,30.16,30.17,4700.0
2012-03-12 12:00:00,30.17,30.17,30.14,30.16,4100.0,30.17,30.17,30.14,30.16,4100.0
2012-03-12 12:05:00,30.16,30.18,30.16,30.18,2000.0,30.16,30.18,30.16,30.18,2000.0
2012-03-12 12:10:00,30.18,30.19,30.18,30.19,3900.0,30.18,30.19,30.18,30.19,3900.0
2012-03-12 12:15:00,30.19,30.19,30.18,30.19,1200.0,30.19,30.19,30.18,30.19,1200.0
2012-03-12 12:20:00,30.19,30.2,30.19,30.19,2000.0,30.19,30.2,30.19,30.19,2000.0
2012-03-12 12:25:00,30.19,30.19,30.18,30.18,4100.0,30.19,30.19,30.18,30.18,4100.0
2012-03-12 12:30:00,30.18,30.18,30.16,30.16,2600.0,30.18,30.18,30.16,30.16,2600.0
2012-03-12 12:35:00,30.16,30.18,30.16,30.18,2700.0,30.16,30.18,30.16,30.18,2700.0
2012-03-12 12:40:00,30.17,30.17,30.15,30.17,8200.0,30.17,30.17,30.15,30.17,8200.0
2012-03-12 12:45:00,30.18,30.18,30.16,30.17,1700.0,30.18,30.18,30.16,30.17,1700.0
2012-03-12 12:50:00,30.17,30.17,30.12,30.14,9100.0,30.17,30.17,30.12,30.14,9100.0
2012-03-12 12:55:00,30.14,30.17,30.14,30.17,2300.0,30.14,30.17,30.14,30.17,2300.0
2012-03-12 13:00:00,30.17,30.17,30.13,30.13,6300.0,30.17,30.17,30.13,30.13,6300.0
2012-03-12 13:05:00,30.13,30.14,30.12,30.13,2000.0,30.13,30.14,30.12,30.13,2000.0
2012-03-12 13:10:00,30.12,30.13,30.12,30.13,300.0,30.12,30.13,30.12,30.13,300.0
2012-03-12 13:15:00,30.12,30.14,30.1,30.13,6900.0,30.12,30.14,30.1,30.13,6900.0
2012-03-12 13:20:00,30.12,30.14,30.12,30.14,1700.0,30.12,30.14,30.12,30.14,1700.0
2012-03-12 13:25:00,30.13,30.15,30.12,30.13,5100.0,30.13,30.15,30.12,30.13,5100.0
2012-03-12 13:30:00,30.12,30.14,30.12,30.14,6800.0,30.12,30.14,30.12,30.14,6800.0
2012-03-12 13:35:00,30.14,30.16,30.14,30.16,6300.0,30.14,30.16,30.14,30.16,6300.0
2012-03-12 13:40:00,30.16,30.19,30.16,30.18,7700.0,30.16,30.19,30.16,30.18,7700.0
2012-03-12 13:45:00,30.18,30.19,30.17,30.18,2900.0,30.18,30.19,30.17,30.18,2900.0
2012-03-12 13:50:00,30.18,30.19,30.18,30.19,2700.0,30.18,30.19,30.18,30.19,2700.0
2012-03-12 13:55:00,30.19,30.19,30.18,30.19,3400.0,30.19,30.19,30.18,30.19,3400.0
2012-03-12 14:00:00,30.19,30.19,30.18,30.19,1400.0,30.19,30.19,30.18,30.19,1400.0
2012-03-12 14:05:00,30.19,30.19,30.18,30.18,1200.0,30.19,30.19,30.18,30.18,1200.0
2012-03-12 14:10:00,30.19,30.21,30.18,30.2,14500.0,30.19,30.21,30.18,30.2,14500.0
2012-03-12 14:15:00,30.2,30.2,30.19,30.2,2100.0,30.2,30.2,30.19,30.2,2100.0
2012-03-12 14:20:00,30.2,30.2,30.2,30.2,1300.0,30.2,30.2,30.2,30.2,1300.0
2012-03-12 14:25:00,30.2,30.21,30.19,30.2,6900.0,30.2,30.21,30.19,30.2,6900.0
2012-03-12 14:30:00,30.2,30.2,30.19,30.2,700.0,30.2,30.2,30.19,30.2,700.0
2012-03-12 14:35:00,30.2,30.2,30.18,30.2,14700.0,30.2,30.2,30.18,30.2,14700.0
2012-03-12 14:40:00,30.2,30.21,30.2,30.21,4000.0,30.2,30.21,30.2,30.21,4000.0
2012-03-12 14:45:00,30.21,30.21,30.2,30.21,3000.0,30.21,30.21,30.2,30.21,3000.0
2012-03-12 14:50:00,30.21,30.21,30.2,30.21,2500.0,30.21,30.21,30.2,30.21,2500.0
2012-03-12 14:55:00,30.2,30.21,30.2,30.21,6600.0,30.2,30.21,30.2,30.21,6600.0
2012-03-12 15:00:00,30.21,30.23,30.21,30.21,4700.0,30.21,30.23,30.21,30.21,4700.0
2012-03-12 15:05:00,30.21,30.21,30.2,30.21,1500.0,30.21,30.21,30.2,30.21,1500.0
2012-03-12 15:10:00,30.21,30.22,30.2,30.22,5300.0,30.21,30.22,30.2,30.22,5300.0
2012-03-12 15:15:00,30.22,30.22,30.21,30.22,1500.0,30.22,30.22,30.21,30.22,1500.0
2012-03-12 15:20:00,30.22,30.22,30.2,30.2,5000.0,30.22,30.22,30.2,30.2,5000.0
2012-03-12 15:25:00,30.2,30.21,30.2,30.2,1200.0,30.2,30.21,30.2,30.2,1200.0
2012-03-12 15:30:00,30.21,30.21,30.17,30.17,12100.0,30.21,30.21,30.17,30.17,12100.0
2012-03-12 15:35:00,30.17,30.17,30.16,30.17,6600.0,30.17,30.17,30.16,30.17,6600.0
2012-03-12 15:40:00,30.16,30.17,30.16,30.16,4200.0,30.16,30.17,30.16,30.16,4200.0
2012-03-12 15:45:00,30.17,30.2,30.16,30.19,9300.0,30.17,30.2,30.16,30.19,9300.0
2012-03-12 15:50:00,30.19,30.2,30.16,30.17,13500.0,30.19,30.2,30.16,30.17,13500.0
2012-03-12 15:55:00,30.17,30.18,30.16,30.18,18600.0,30.17,30.18,30.16,30.18,18600.0
2012-03-13 09:30:00,30.23,30.35,30.21,30.33,21500.0,30.23,30.35,30.21,30.33,21500.0
2012-03-13 09:35:00,30.34,30.46,30.34,30.46,16400.0,30.34,30.46,30.34,30.46,16400.0
2012-03-13 09:40:00,30.47,30.47,30.43,30.44,4800.0,30.47,30.47,30.43,30.44,4800.0
2012-03-13 09:45:00,30.44,30.46,30.42,30.44,8900.0,30.44,30.46,30.42,30.44,8900.0
2012-03-13 09:50:00,30.45,30.46,30.41,30.44,12300.0,30.45,30.46,30.41,30.44,12300.0
2012-03-13 09:55:00,30.44,30.48,30.42,30.44,11200.0,30.44,30.48,30.42,30.44,11200.0
2012-03-13 10:00:00,30.44,30.45,30.39,30.44,6800.0,30.44,30.45,30.39,30.44,6800.0
2012-03-13 10:05:00,30.43,30.45,30.39,30.42,10600.0,30.43,30.45,30.39,30.42,10600.0
2012-03-13 10:10:00,30.43,30.47,30.43,30.46,5300.0,30.43,30.47,30.43,30.46,5300.0
2012-03-13 10:15:00,30.47,30.47,30.37,30.44,6500.0,30.47,30.47,30.37,30.44,6500.0
2012-03-13 10:20:00,30.45,30.46,30.39,30.41,19600.0,30.45,30.46,30.39,30.41,19600.0
2012-03-13 10:25:00,30.41,30.43,30.4,30.43,3400.0,30.41,30.43,30.4,30.43,3400.0
2012-03-13 10:30:00,30.43,30.45,30.43,30.44,3800.0,30.43,30.45,30.43,30.44,3800.0
2012-03-13 10:35:00,30.45,30.48,30.45,30.47,8600.0,30.45,30.48,30.45,30.47,8600.0
2012-03-13 10:40:00,30.47,30.49,30.47,30.49,5400.0,30.47,30.49,30.47,30.49,5400.0
2012-03-13 10:45:00,30.5,30.5,30.49,30.49,4500.0,30.5,30.5,30.49,30.49,4500.0
2012-03-13 10:50:00,30.49,30.5,30.48,30.48,4000.0,30.49,30.5,30.48,30.48,4000.0
2012-03-13 10:55:00,30.49,30.49,30.47,30.49,3000.0,30.49,30.49,30.47,30.49,3000.0
2012-03-13 11:00:00,30.48,30.5,30.47,30.47,30400.0,30.48,30.5,30.47,30.47,30400.0
2012-03-13 11:05:00,30.48,30.5,30.48,30.5,5000.0,30.48,30.5,30.48,30.5,5000.0
2012-03-13 11:10:00,30.5,30.5,30.49,30.5,5000.0,30.5,30.5,30.49,30.5,5000.0
2012-03-13 11:15:00,30.5,30.55,30.49,30.54,40900.0,30.5,30.55,30.49,30.54,40900.0
2012-03-13 11:20:00,30.53,30.55,30.53,30.54,8700.0,30.53,30.55,30.53,30.54,8700.0
2012-03-13 11:25:00,30.53,30.54,30.53,30.53,7200.0,30.53,30.54,30.53,30.53,7200.0
2012-03-13 11:30:00,30.53,30.54,30.53,30.53,4200.0,30.53,30.54,30.53,30.53,4200.0
2012-03-13 11:35:00,30.53,30.6,30.5,30.6,47700.0,30.53,30.6,30.5,30.6,47700.0
2012-03-13 11:40:00,30.6,30.64,30.58,30.64,11300.0,30.6,30.64,30.58,30.64,11300.0
2012-03-13 11:45:00,30.64,30.64,30.58,30.58,7200.0,30.64,30.64,30.58,30.58,7200.0
2012-03-13 11:50:00,30.59,30.59,30.54,30.58,5700.0,30.59,30.59,30.54,30.58,5700.0
2012-03-13 11:55:00,30.59,30.6,30.58,30.59,2100.0,30.59,30.6,30.58,30.59,2100.0
2012-03-13 12:00:00,30.59,30.6,30.57,30.58,4700.0,30.59,30.6,30.57,30.58,4700.0
2012-03-13 12:05:00,30.58,30.58,30.57,30.58,700.0,30.58,30.58,30.57,30.58,700.0
2012-03-13 12:10:00,30.58,30.6,30.58,30.59,3600.0,30.58,30.6,30.58,30.59,3600.0
2012-03-13 12:15:00,30.59,30.6,30.58,30.59,13500.0,30.59,30.6,30.58,30.59,13500.0
2012-03-13 12:20:00,30.59,30.6,30.57,30.59,1800.0,30.59,30.6,30.57,30.59,1800.0
2012-03-13 12:25:00,30.59,30.59,30.55,30.56,5300.0,30.59,30.59,30.55,30.56,5300.0
2012-03-13 12:30:00,30.55,30.56,30.52,30.55,4700.0,30.55,30.56,30.52,30.55,4700.0
2012-03-13 12:35:00,30.55,30.55,30.51,30.52,8000.0,30.55,30.55,30.51,30.52,8000.0
2012-03-13 12:40:00,30.52,30.53,30.51,30.53,1800.0,30.52,30.53,30.51,30.53,1800.0
2012-03-13 12:45:00,30.54,30.56,30.53,30.55,5500.0,30.54,30.56,30.53,30.55,5500.0
2012-03-13 12:50:00,30.56,30.58,30.56,30.58,4000.0,30.56,30.58,30.56,30.58,4000.0
2012-03-13 12:55:00,30.58,30.59,30.57,30.58,4500.0,30.58,30.59,30.57,30.58,4500.0
2012-03-13 13:00:00,30.58,30.59,30.57,30.59,5000.0,30.58,30.59,30.57,30.59,5000.0
2012-03-13 13:05:00,30.58,30.6,30.58,30.59,4600.0,30.58,30.6,30.58,30.59,4600.0
2012-03-13 13:10:00,30.59,30.59,30.56,30.56,3600.0,30.59,30.59,30.56,30.56,3600.0
2012-03-13 13:15:00,30.57,30.59,30.57,30.58,5000.0,30.57,30.59,30.57,30.58,5000.0
2012-03-13 13:20:00,30.59,30.6,30.58,30.58,2100.0,30.59,30.6,30.58,30.58,2100.0
2012-03-13 13:25:00,30.58,30.6,30.58,30.59,2500.0,30.58,30.6,30.58,30.59,2500.0
2012-03-13 13:30:00,30.59,30.6,30.59,30.6,2600.0,30.59,30.6,30.59,30.6,2600.0
2012-03-13 13:35:00,30.6,30.6,30.56,30.56,3200.0,30.6,30.6,30.56,30.56,3200.0
2012-03-13 13:40:00,30.57,30.59,30.56,30.58,9200.0,30.57,30.59,30.56,30.58,9200.0
2012-03-13 13:45:00,30.59,30.6,30.57,30.59,4000.0,30.59,30.6,30.57,30.59,4000.0
2012-03-13 13:50:00,30.59,30.6,30.56,30.57,5600.0,30.59,30.6,30.56,30.57,5600.0
2012-03-13 13:55:00,30.57,30.57,30.55,30.56,4000.0,30.57,30.57,30.55,30.56,4000.0
2012-03-13 14:00:00,30.56,30.57,30.54,30.54,3700.0,30.56,30.57,30.54,30.54,3700.0
2012-03-13 14:05:00,30.54,30.55,30.54,30.54,2600.0,30.54,30.55,30.54,30.54,2600.0
2012-03-13 14:10:00,30.54,30.55,30.53,30.55,3700.0,30.54,30.55,30.53,30.55,3700.0
2012-03-13 14:15:00,30.56,30.57,30.53,30.57,7500.0,30.56,30.57,30.53,30.57,7500.0
2012-03-13 14:20:00,30.56,30.59,30.56,30.58,7200.0,30.56,30.59,30.56,30.58,7200.0
2012-03-13 14:25:00,30.58,30.58,30.51,30.51,11900.0,30.58,30.58,30.51,30.51,11900.0
2012-03-13 14:30:00,30.52,30.55,30.51,30.51,7600.0,30.52,30.55,30.51,30.51,7600.0
2012-03-13 14:35:00,30.51,30.54,30.51,30.53,4500.0,30.51,30.54,30.51,30.53,4500.0
2012-03-13 14:40:00,30.53,30.54,30.5,30.5,5200.0,30.53,30.54,30.5,30.5,5200.0
2012-03-13 14:45:00,30.5,30.5,30.45,30.45,14000.0,30.5,30.5,30.45,30.45,14000.0
2012-03-13 14:50:00,30.45,30.48,30.45,30.48,6600.0,30.45,30.48,30.45,30.48,6600.0
2012-03-13 14:55:00,30.48,30.52,30.48,30.52,4800.0,30.48,30.52,30.48,30.52,4800.0
2012-03-13 15:00:00,30.53,30.57,30.52,30.57,13300.0,30.53,30.57,30.52,30.57,13300.0
2012-03-13 15:05:00,30.56,30.59,30.55,30.57,7200.0,30.56,30.59,30.55,30.57,7200.0
2012-03-13 15:10:00,30.57,30.59,30.56,30.58,5200.0,30.57,30.59,30.56,30.58,5200.0
2012-03-13 15:15:00,30.58,30.59,30.57,30.57,7500.0,30.58,30.59,30.57,30.57,7500.0
2012-03-13 15:20:00,30.57,30.64,30.57,30.64,18600.0,30.57,30.64,30.57,30.64,18600.0
2012-03-13 15:25:00,30.64,30.65,30.56,30.61,12600.0,30.64,30.65,30.56,30.61,12600.0
2012-03-13 15:30:00,30.61,30.65,30.61,30.64,10100.0,30.61,30.65,30.61,30.64,10100.0
2012-03-13 15:35:00,30.65,30.65,30.64,30.64,5500.0,30.65,30.65,30.64,30.64,5500.0
2012-03-13 15:40:00,30.65,30.68,30.6,30.62,41400.0,30.65,30.68,30.6,30.62,41400.0
2012-03-13 15:45:00,30.63,30.63,30.5,30.63,54900.0,30.63,30.63,30.5,30.63,54900.0
2012-03-13 15:50:00,30.63,30.69,30.61,30.67,27100.0,30.63,30.69,30.61,30.67,27100.0
2012-03-13 15:55:00,30.68,30.74,30.68,30.74,44500.0,30.68,30.74,30.68,30.74,44500.0
2012-03-14 09:30:00,30.75,30.75,30.45,30.59,27600.0,30.75,30.75,30.45,30.59,27600.0
2012-03-14 09:35:00,30.61,30.61,30.47,30.49,15800.0,30.61,30.61,30.47,30.49,15800.0
2012-03-14 09:40:00,30.48,30.5,30.47,30.49,6100.0,30.48,30.5,30.47,30.49,6100.0
2012-03-14 09:45:00,30.5,30.6,30.5,30.6,10800.0,30.5,30.6,30.5,30.6,10800.0
2012-03-14 09:50:00,30.58,30.61,30.58,30.6,2500.0,30.58,30.61,30.58,30.6,2500.0
2012-03-14 09:55:00,30.6,30.63,30.6,30.63,3400.0,30.6,30.63,30.6,30.63,3400.0
2012-03-14 10:00:00,30.63,30.63,30.58,30.6,7100.0,30.63,30.63,30.58,30.6,7100.0
2012-03-14 10:05:00,30.62,30.66,30.61,30.66,5800.0,30.62,30.66,30.61,30.66,5800.0
2012-03-14 10:10:00,30.66,30.68,30.63,30.66,4800.0,30.66,30.68,30.63,30.66,4800.0
2012-03-14 10:15:00,30.66,30.7,30.66,30.7,4800.0,30.66,30.7,30.66,30.7,4800.0
2012-03-14 10:20:00,30.69,30.69,30.62,30.62,3200.0,30.69,30.69,30.62,30.62,3200.0
2012-03-14 10:25:00,30.63,30.64,30.6,30.61,5100.0,30.63,30.64,30.6,30.61,5100.0
2012-03-14 10:30:00,30.61,30.62,30.59,30.6,5800.0,30.61,30.62,30.59,30.6,5800.0
2012-03-14 10:35:00,30.59,30.63,30.58,30.63,3100.0,30.59,30.63,30.58,30.63,3100.0
2012-03-14 10:40:00,30.64,30.64,30.58,30.59,4400.0,30.64,30.64,30.58,30.59,4400.0
2012-03-14 10:45:00,30.6,30.64,30.6,30.64,2500.0,30.6,30.64,30.6,30.64,2500.0
2012-03-14 10:50:00,30.63,30.63,30.6,30.6,3000.0,30.63,30.63,30.6,30.6,3000.0
2012-03-14 10:55:00,30.59,30.59,30.47,30.5,15900.0,30.59,30.59,30.47,30.5,15900.0
2012-03-14 11:00:00,30.49,30.51,30.44,30.44,4200.0,30.49,30.51,30.44,30.44,4200.0
2012-03-14 11:05:00,30.45,30.45,30.41,30.43,10000.0,30.45,30.45,30.41,30.43,10000.0
2012-03-14 11:10:00,30.44,30.47,30.43,30.44,5400.0,30.44,30.47,30.43,30.44,5400.0
2012-03-14 11:15:00,30.43,30.44,30.41,30.41,2000.0,30.43,30.44,30.41,30.41,2000.0
2012-03-14 11:20:00,30.42,30.43,30.41,30.41,3100.0,30.42,30.43,30.41,30.41,3100.0
2012-03-14 11:25:00,30.41,30.42,30.37,30.37,7000.0,30.41,30.42,30.37,30.37,7000.0
2012-03-14 11:30:00,30.37,30.38,30.35,30.37,15300.0,30.37,30.38,30.35,30.37,15300.0
2012-03-14 11:35:00,30.36,30.4,30.34,30.4,4100.0,30.36,30.4,30.34,30.4,4100.0
2012-03-14 11:40:00,30.38,30.39,30.37,30.39,2700.0,30.38,30.39,30.37,30.39,2700.0
2012-03-14 11:45:00,30.4,30.4,30.39,30.4,1500.0,30.4,30.4,30.39,30.4,1500.0
2012-03-14 11:50:00,30.4,30.4,30.39,30.4,3100.0,30.4,30.4,30.39,30.4,3100.0
2012-03-14 11:55:00,30.4,30.4,30.38,30.4,5600.0,30.4,30.4,30.38,30.4,5600.0
2012-03-14 12:00:00,30.4,30.4,30.39,30.39,2600.0,30.4,30.4,30.39,30.39,2600.0
2012-03-14 12:05:00,30.4,30.4,30.36,30.36,3000.0,30.4,30.4,30.36,30.36,3000.0
2012-03-14 12:10:00,30.36,30.4,30.36,30.4,3100.0,30.36,30.4,30.36,30.4,3100.0
2012-03-14 12:15:00,30.4,30.4,30.39,30.4,2300.0,30.4,30.4,30.39,30.4,2300.0
2012-03-14 12:20:00,30.4,30.4,30.39,30.4,3800.0,30.4,30.4,30.39,30.4,3800.0
2012-03-14 12:25:00,30.39,30.4,30.35,30.35,6100.0,30.39,30.4,30.35,30.35,6100.0
2012-03-14 12:30:00,30.36,30.37,30.35,30.37,2700.0,30.36,30.37,30.35,30.37,2700.0
2012-03-14 12:35:00,30.36,30.39,30.35,30.38,3700.0,30.36,30.39,30.35,30.38,3700.0
2012-03-14 12:40:00,30.37,30.37,30.37,30.37,1600.0,30.37,30.37,30.37,30.37,1600.0
2012-03-14 12:45:00,30.36,30.36,30.35,30.36,4900.0,30.36,30.36,30.35,30.36,4900.0
2012-03-14 12:50:00,30.36,30.37,30.34,30.34,2500.0,30.36,30.37,30.34,30.34,2500.0
2012-03-14 12:55:00,30.34,30.36,30.34,30.35,1600.0,30.34,30.36,30.34,30.35,1600.0
2012-03-14 13:00:00,30.35,30.37,30.33,30.37,4600.0,30.35,30.37,30.33,30.37,4600.0
2012-03-14 13:05:00,30.38,30.39,30.36,30.39,4700.0,30.38,30.39,30.36,30.39,4700.0
2012-03-14 13:10:00,30.4,30.4,30.39,30.4,1800.0,30.4,30.4,30.39,30.4,1800.0
2012-03-14 13:15:00,30.39,30.4,30.38,30.4,6800.0,30.39,30.4,30.38,30.4,6800.0
2012-03-14 13:20:00,30.4,30.4,30.39,30.39,4700.0,30.4,30.4,30.39,30.39,4700.0
2012-03-14 13:25:00,30.38,30.4,30.38,30.38,4200.0,30.38,30.4,30.38,30.38,4200.0
2012-03-14 13:30:00,30.38,30.38,30.34,30.34,5100.0,30.38,30.38,30.34,30.34,5100.0
2012-03-14 13:35:00,30.33,30.35,30.31,30.34,5800.0,30.33,30.35,30.31,30.34,5800.0
2012-03-14 13:40:00,30.34,30.34,30.29,30.31,6200.0,30.34,30.34,30.29,30.31,6200.0
2012-03-14 13:45:00,30.31,30.32,30.26,30.29,12700.0,30.31,30.32,30.26,30.29,12700.0
2012-03-14 13:50:00,30.29,30.3,30.28,30.29,6900.0,30.29,30.3,30.28,30.29,6900.0
2012-03-14 13:55:00,30.29,30.29,30.23,30.26,7000.0,30.29,30.29,30.23,30.26,7000.0
2012-03-14 14:00:00,30.27,30.32,30.27,30.32,4700.0,30.27,30.32,30.27,30.32,4700.0
2012-03-14 14:05:00,30.32,30.34,30.31,30.32,5700.0,30.32,30.34,30.31,30.32,5700.0
2012-03-14 14:10:00,30.31,30.32,30.27,30.27,8600.0,30.31,30.32,30.27,30.27,8600.0
2012-03-14 14:15:00,30.28,30.28,30.26,30.27,1900.0,30.28,30.28,30.26,30.27,1900.0
2012-03-14 14:20:00,30.26,30.31,30.24,30.31,6700.0,30.26,30.31,30.24,30.31,6700.0
2012-03-14 14:25:00,30.31,30.35,30.31,30.35,5700.0,30.31,30.35,30.31,30.35,5700.0
2012-03-14 14:30:00,30.35,30.36,30.29,30.33,11400.0,30.35,30.36,30.29,30.33,11400.0
2012-03-14 14:35:00,30.33,30.34,30.31,30.32,4800.0,30.33,30.34,30.31,30.32,4800.0
2012-03-14 14:40:00,30.32,30.34,30.32,30.32,5000.0,30.32,30.34,30.32,30.32,5000.0
2012-03-14 14:45:00,30.32,30.37,30.32,30.36,4700.0,30.32,30.37,30.32,30.36,4700.0
2012-03-14 14:50:00,30.36,30.37,30.34,30.34,2300.0,30.36,30.37,30.34,30.34,2300.0
2012-03-14 14:55:00,30.34,30.37,30.34,30.37,4300.0,30.34,30.37,30.34,30.37,4300.0
2012-03-14 15:00:00,30.36,30.37,30.35,30.35,9300.0,30.36,30.37,30.35,30.35,9300.0
2012-03-14 15:05:00,30.36,30.39,30.36,30.39,3900.0,30.36,30.39,30.36,30.39,3900.0
2012-03-14 15:10:00,30.39,30.39,30.37,30.39,5800.0,30.39,30.39,30.37,30.39,5800.0
2012-03-14 15:15:00,30.39,30.39,30.35,30.36,8600.0,30.39,30.39,30.35,30.36,8600.0
2012-03-14 15:20:00,30.35,30.4,30.35,30.4,8600.0,30.35,30.4,30.35,30.4,8600.0
2012-03-14 15:25:00,30.4,30.4,30.37,30.4,15100.0,30.4,30.4,30.37,30.4,15100.0
2012-03-14 15:30:00,30.4,30.42,30.39,30.4,23300.0,30.4,30.42,30.39,30.4,23300.0
2012-03-14 15:35:00,30.4,30.43,30.4,30.43,9700.0,30.4,30.43,30.4,30.43,9700.0
2012-03-14 15:40:00,30.42,30.43,30.41,30.42,15800.0,30.42,30.43,30.41,30.42,15800.0
2012-03-14 15:45:00,30.42,30.43,30.42,30.42,3500.0,30.42,30.43,30.42,30.42,3500.0
2012-03-14 15:50:00,30.42,30.42,30.4,30.42,11900.0,30.42,30.42,30.4,30.42,11900.0
2012-03-14 15:55:00,30.42,30.43,30.41,30.43,16200.0,30.42,30.43,30.41,30.43,16200.0
2012-03-15 09:30:00,30.48,30.5,30.44,30.48,15600.0,30.48,30.5,30.44,30.48,15600.0
2012-03-15 09:35:00,30.48,30.51,30.45,30.47,5800.0,30.48,30.51,30.45,30.47,5800.0
2012-03-15 09:40:00,30.46,30.47,30.46,30.46,3300.0,30.46,30.47,30.46,30.46,3300.0
2012-03-15 09:45:00,30.45,30.49,30.45,30.47,5000.0,30.45,30.49,30.45,30.47,5000.0
2012-03-15 09:50:00,30.47,30.51,30.47,30.5,1600.0,30.47,30.51,30.47,30.5,1600.0
2012-03-15 09:55:00,30.51,30.51,30.49,30.49,6200.0,30.51,30.51,30.49,30.49,6200.0
2012-03-15 10:00:00,30.48,30.51,30.42,30.44,10600.0,30.48,30.51,30.42,30.44,10600.0
2012-03-15 10:05:00,30.45,30.48,30.44,30.46,7500.0,30.45,30.48,30.44,30.46,7500.0
2012-03-15 10:10:00,30.46,30.5,30.43,30.47,12800.0,30.46,30.5,30.43,30.47,12800.0
2012-03-15 10:15:00,30.49,30.57,30.49,30.56,10600.0,30.49,30.57,30.49,30.56,10600.0
2012-03-15 10:20:00,30.59,30.6,30.57,30.58,4900.0,30.59,30.6,30.57,30.58,4900.0
2012-03-15 10:25:00,30.57,30.58,30.56,30.56,3800.0,30.57,30.58,30.56,30.56,3800.0
2012-03-15 10:30:00,30.56,30.57,30.56,30.57,2600.0,30.56,30.57,30.56,30.57,2600.0
2012-03-15 10:35:00,30.58,30.59,30.52,30.53,6900.0,30.58,30.59,30.52,30.53,6900.0
2012-03-15 10:40:00,30.53,30.58,30.53,30.57,3400.0,30.53,30.58,30.53,30.57,3400.0
2012-03-15 10:45:00,30.57,30.58,30.53,30.54,2500.0,30.57,30.58,30.53,30.54,2500.0
2012-03-15 10:50:00,30.55,30.55,30.51,30.54,10200.0,30.55,30.55,30.51,30.54,10200.0
2012-03-15 10:55:00,30.56,30.57,30.49,30.49,6000.0,30.56,30.57,30.49,30.49,6000.0
2012-03-15 11:00:00,30.49,30.49,30.45,30.46,6000.0,30.49,30.49,30.45,30.46,6000.0
2012-03-15 11:05:00,30.45,30.53,30.44,30.53,9300.0,30.45,30.53,30.44,30.53,9300.0
2012-03-15 11:10:00,30.53,30.57,30.53,30.57,9700.0,30.53,30.57,30.53,30.57,9700.0
2012-03-15 11:15:00,30.56,30.6,30.56,30.6,6000.0,30.56,30.6,30.56,30.6,6000.0
2012-03-15 11:20:00,30.6,30.61,30.6,30.6,5100.0,30.6,30.61,30.6,30.6,5100.0
2012-03-15 11:25:00,30.6,30.63,30.59,30.62,9000.0,30.6,30.63,30.59,30.62,9000.0
2012-03-15 11:30:00,30.62,30.68,30.62,30.68,8000.0,30.62,30.68,30.62,30.68,8000.0
2012-03-15 11:35:00,30.67,30.68,30.66,30.66,20900.0,30.67,30.68,30.66,30.66,20900.0
2012-03-15 11:40:00,30.67,30.73,30.67,30.73,7300.0,30.67,30.73,30.67,30.73,7300.0
2012-03-15 11:45:00,30.73,30.73,30.69,30.69,4300.0,30.73,30.73,30.69,30.69,4300.0
2012-03-15 11:50:00,30.69,30.7,30.69,30.7,10600.0,30.69,30.7,30.69,30.7,10600.0
2012-03-15 11:55:00,30.7,30.74,30.7,30.72,12400.0,30.7,30.74,30.7,30.72,12400.0
2012-03-15 12:00:00,30.72,30.73,30.72,30.73,2000.0,30.72,30.73,30.72,30.73,2000.0
2012-03-15 12:05:00,30.72,30.72,30.71,30.72,4600.0,30.72,30.72,30.71,30.72,4600.0
2012-03-15 12:10:00,30.72,30.73,30.72,30.72,1700.0,30.72,30.73,30.72,30.72,1700.0
2012-03-15 12:15:00,30.71,30.72,30.7,30.7,15800.0,30.71,30.72,30.7,30.7,15800.0
2012-03-15 12:20:00,30.69,30.74,30.69,30.74,7300.0,30.69,30.74,30.69,30.74,7300.0
2012-03-15 12:25:00,30.74,30.74,30.73,30.74,400.0,30.74,30.74,30.73,30.74,400.0
2012-03-15 12:30:00,30.73,30.73,30.73,30.73,1000.0,30.73,30.73,30.73,30.73,1000.0
2012-03-15 12:35:00,30.73,30.75,30.71,30.74,4000.0,30.73,30.75,30.71,30.74,4000.0
2012-03-15 12:40:00,30.74,30.75,30.74,30.75,7200.0,30.74,30.75,30.74,30.75,7200.0
2012-03-15 12:45:00,30.75,30.75,30.74,30.74,800.0,30.75,30.75,30.74,30.74,800.0
2012-03-15 12:50:00,30.74,30.75,30.72,30.72,2900.0,30.74,30.75,30.72,30.72,2900.0
2012-03-15 12:55:00,30.72,30.72,30.7,30.7,3500.0,30.72,30.72,30.7,30.7,3500.0
2012-03-15 13:00:00,30.7,30.73,30.7,30.72,2600.0,30.7,30.73,30.7,30.72,2600.0
2012-03-15 13:05:00,30.72,30.73,30.72,30.73,2400.0,30.72,30.73,30.72,30.73,2400.0
2012-03-15 13:10:00,30.73,30.73,30.72,30.72,700.0,30.73,30.73,30.72,30.72,700.0
2012-03-15 13:15:00,30.73,30.73,30.7,30.71,2400.0,30.73,30.73,30.7,30.71,2400.0
2012-03-15 13:20:00,30.7,30.71,30.69,30.69,2400.0,30.7,30.71,30.69,30.69,2400.0
2012-03-15 13:25:00,30.69,30.69,30.63,30.65,5700.0,30.69,30.69,30.63,30.65,5700.0
2012-03-15 13:30:00,30.65,30.66,30.64,30.66,9000.0,30.65,30.66,30.64,30.66,9000.0
2012-03-15 13:35:00,30.65,30.68,30.65,30.68,3100.0,30.65,30.68,30.65,30.68,3100.0
2012-03-15 13:40:00,30.67,30.69,30.67,30.69,1500.0,30.67,30.69,30.67,30.69,1500.0
2012-03-15 13:45:00,30.68,30.69,30.64,30.64,3000.0,30.68,30.69,30.64,30.64,3000.0
2012-03-15 13:50:00,30.64,30.64,30.62,30.62,4200.0,30.64,30.64,30.62,30.62,4200.0
2012-03-15 13:55:00,30.62,30.63,30.62,30.62,4500.0,30.62,30.63,30.62,30.62,4500.0
2012-03-15 14:00:00,30.62,30.64,30.61,30.64,3700.0,30.62,30.64,30.61,30.64,3700.0
2012-03-15 14:05:00,30.64,30.68,30.64,30.68,3500.0,30.64,30.68,30.64,30.68,3500.0
2012-03-15 14:10:00,30.67,30.67,30.66,30.66,1400.0,30.67,30.67,30.66,30.66,1400.0
2012-03-15 14:15:00,30.66,30.7,30.66,30.69,4700.0,30.66,30.7,30.66,30.69,4700.0
2012-03-15 14:20:00,30.7,30.73,30.7,30.7,7600.0,30.7,30.73,30.7,30.7,7600.0
2012-03-15 14:25:00,30.7,30.71,30.69,30.69,2100.0,30.7,30.71,30.69,30.69,2100.0
2012-03-15 14:30:00,30.69,30.7,30.67,30.67,1400.0,30.69,30.7,30.67,30.67,1400.0
2012-03-15 14:35:00,30.67,30.69,30.64,30.67,8500.0,30.67,30.69,30.64,30.67,8500.0
2012-03-15 14:40:00,30.68,30.7,30.68,30.7,2800.0,30.68,30.7,30.68,30.7,2800.0
2012-03-15 14:45:00,30.69,30.7,30.68,30.68,1500.0,30.69,30.7,30.68,30.68,1500.0
2012-03-15 14:50:00,30.68,30.69,30.67,30.69,2700.0,30.68,30.69,30.67,30.69,2700.0
2012-03-15 14:55:00,30.69,30.69,30.67,30.67,5100.0,30.69,30.69,30.67,30.67,5100.0
2012-03-15 15:00:00,30.67,30.68,30.66,30.68,4800.0,30.67,30.68,30.66,30.68,4800.0
2012-03-15 15:05:00,30.69,30.71,30.68,30.68,6100.0,30.69,30.71,30.68,30.68,6100.0
2012-03-15 15:10:00,30.68,30.7,30.68,30.69,4300.0,30.68,30.7,30.68,30.69,4300.0
2012-03-15 15:15:00,30.7,30.7,30.66,30.69,10500.0,30.7,30.7,30.66,30.69,10500.0
2012-03-15 15:20:00,30.69,30.69,30.67,30.67,2600.0,30.69,30.69,30.67,30.67,2600.0
2012-03-15 15:25:00,30.67,30.7,30.67,30.7,10300.0,30.67,30.7,30.67,30.7,10300.0
2012-03-15 15:30:00,30.69,30.7,30.69,30.69,2900.0,30.69,30.7,30.69,30.69,2900.0
2012-03-15 15:35:00,30.7,30.71,30.69,30.71,11000.0,30.7,30.71,30.69,30.71,11000.0
2012-03-15 15:40:00,30.7,30.71,30.7,30.7,6100.0,30.7,30.71,30.7,30.7,6100.0
2012-03-15 15:45:00,30.69,30.7,30.66,30.67,9900.0,30.69,30.7,30.66,30.67,9900.0
2012-03-15 15:50:00,30.67,30.71,30.67,30.7,26100.0,30.67,30.71,30.67,30.7,26100.0
2012-03-15 15:55:00,30.71,30.78,30.71,30.77,45100.0,30.71,30.78,30.71,30.77,45100.0
2012-03-16 09:30:00,30.87,30.88,30.62,30.68,192700.0,30.87,30.88,30.62,30.68,192700.0
2012-03-16 09:35:00,30.67,30.68,30.67,30.68,200.0,30.67,30.68,30.67,30.68,200.0
2012-03-16 09:40:00,30.59,30.59,30.55,30.57,2700.0,30.59,30.59,30.55,30.57,2700.0
2012-03-16 09:45:00,30.58,30.58,30.51,30.53,4700.0,30.58,30.58,30.51,30.53,4700.0
2012-03-16 09:50:00,30.53,30.55,30.53,30.55,4100.0,30.53,30.55,30.53,30.55,4100.0
2012-03-16 09:55:00,30.55,30.58,30.52,30.58,2900.0,30.55,30.58,30.52,30.58,2900.0
2012-03-16 10:00:00,30.58,30.58,30.58,30.58,1000.0,30.58,30.58,30.58,30.58,1000.0
2012-03-16 10:05:00,30.57,30.6,30.55,30.57,7600.0,30.57,30.6,30.55,30.57,7600.0
2012-03-16 10:10:00,30.58,30.58,30.55,30.55,2300.0,30.58,30.58,30.55,30.55,2300.0
2012-03-16 10:15:00,30.55,30.55,30.49,30.49,2200.0,30.55,30.55,30.49,30.49,2200.0
2012-03-16 10:20:00,30.5,30.55,30.49,30.55,2200.0,30.5,30.55,30.49,30.55,2200.0
2012-03-16 10:25:00,30.54,30.54,30.48,30.5,9800.0,30.54,30.54,30.48,30.5,9800.0
2012-03-16 10:30:00,30.5,30.52,30.48,30.52,4500.0,30.5,30.52,30.48,30.52,4500.0
2012-03-16 10:35:00,30.52,30.56,30.52,30.55,1400.0,30.52,30.56,30.52,30.55,1400.0
2012-03-16 10:40:00,30.55,30.56,30.55,30.56,1300.0,30.55,30.56,30.55,30.56,1300.0
2012-03-16 10:45:00,30.56,30.56,30.54,30.54,3200.0,30.56,30.56,30.54,30.54,3200.0
2012-03-16 10:50:00,30.54,30.55,30.54,30.54,1000.0,30.54,30.55,30.54,30.54,1000.0
2012-03-16 10:55:00,30.54,30.54,30.52,30.52,5400.0,30.54,30.54,30.52,30.52,5400.0
2012-03-16 11:00:00,30.53,30.53,30.52,30.53,3800.0,30.53,30.53,30.52,30.53,3800.0
2012-03-16 11:05:00,30.54,30.54,30.48,30.49,7700.0,30.54,30.54,30.48,30.49,7700.0
2012-03-16 11:10:00,30.48,30.48,30.48,30.48,800.0,30.48,30.48,30.48,30.48,800.0
2012-03-16 11:15:00,30.48,30.49,30.43,30.43,6200.0,30.48,30.49,30.43,30.43,6200.0
2012-03-16 11:20:00,30.44,30.44,30.38,30.38,5400.0,30.44,30.44,30.38,30.38,5400.0
2012-03-16 11:25:00,30.39,30.42,30.39,30.4,6400.0,30.39,30.42,30.39,30.4,6400.0
2012-03-16 11:30:00,30.39,30.41,30.38,30.41,5800.0,30.39,30.41,30.38,30.41,5800.0
2012-03-16 11:35:00,30.4,30.41,30.4,30.41,2400.0,30.4,30.41,30.4,30.41,2400.0
2012-03-16 11:40:00,30.41,30.42,30.4,30.4,2800.0,30.41,30.42,30.4,30.4,2800.0
2012-03-16 11:45:00,30.4,30.41,30.39,30.39,5000.0,30.4,30.41,30.39,30.39,5000.0
2012-03-16 11:50:00,30.38,30.42,30.38,30.42,8300.0,30.38,30.42,30.38,30.42,8300.0
2012-03-16 11:55:00,30.41,30.42,30.4,30.41,4000.0,30.41,30.42,30.4,30.41,4000.0
2012-03-16 12:00:00,30.4,30.41,30.39,30.4,2300.0,30.4,30.41,30.39,30.4,2300.0
2012-03-16 12:05:00,30.39,30.39,30.36,30.36,3300.0,30.39,30.39,30.36,30.36,3300.0
2012-03-16 12:10:00,30.36,30.37,30.36,30.37,1200.0,30.36,30.37,30.36,30.37,1200.0
2012-03-16 12:15:00,30.37,30.38,30.35,30.35,5200.0,30.37,30.38,30.35,30.35,5200.0
2012-03-16 12:20:00,30.34,30.37,30.34,30.34,11000.0,30.34,30.37,30.34,30.34,11000.0
2012-03-16 12:25:00,30.33,30.36,30.33,30.36,2300.0,30.33,30.36,30.33,30.36,2300.0
2012-03-16 12:30:00,30.36,30.38,30.36,30.37,4000.0,30.36,30.38,30.36,30.37,4000.0
2012-03-16 12:35:00,30.38,30.38,30.36,30.37,2600.0,30.38,30.38,30.36,30.37,2600.0
2012-03-16 12:40:00,30.36,30.37,30.35,30.37,7600.0,30.36,30.37,30.35,30.37,7600.0
2012-03-16 12:45:00,30.36,30.36,30.3,30.31,9400.0,30.36,30.36,30.3,30.31,9400.0
2012-03-16 12:50:00,30.31,30.32,30.26,30.27,5300.0,30.31,30.32,30.26,30.27,5300.0
2012-03-16 12:55:00,30.27,30.28,30.26,30.28,7900.0,30.27,30.28,30.26,30.28,7900.0
2012-03-16 13:00:00,30.28,30.29,30.28,30.29,2800.0,30.28,30.29,30.28,30.29,2800.0
2012-03-16 13:05:00,30.29,30.29,30.28,30.28,4700.0,30.29,30.29,30.28,30.28,4700.0
2012-03-16 13:10:00,30.29,30.29,30.25,30.26,13100.0,30.29,30.29,30.25,30.26,13100.0
2012-03-16 13:15:00,30.26,30.27,30.21,30.21,12300.0,30.26,30.27,30.21,30.21,12300.0
2012-03-16 13:20:00,30.21,30.22,30.21,30.22,9700.0,30.21,30.22,30.21,30.22,9700.0
2012-03-16 13:25:00,30.22,30.22,30.21,30.21,2000.0,30.22,30.22,30.21,30.21,2000.0
2012-03-16 13:30:00,30.21,30.26,30.21,30.24,19200.0,30.21,30.26,30.21,30.24,19200.0
2012-03-16 13:35:00,30.24,30.25,30.22,30.22,25000.0,30.24,30.25,30.22,30.22,25000.0
2012-03-16 13:40:00,30.22,30.23,30.21,30.21,13700.0,30.22,30.23,30.21,30.21,13700.0
2012-03-16 13:45:00,30.21,30.22,30.2,30.2,15700.0,30.21,30.22,30.2,30.2,15700.0
2012-03-16 13:50:00,30.21,30.21,30.2,30.21,6300.0,30.21,30.21,30.2,30.21,6300.0
2012-03-16 13:55:00,30.21,30.22,30.21,30.22,4600.0,30.21,30.22,30.21,30.22,4600.0
2012-03-16 14:00:00,30.22,30.23,30.21,30.23,3700.0,30.22,30.23,30.21,30.23,3700.0
2012-03-16 14:05:00,30.23,30.25,30.23,30.25,11300.0,30.23,30.25,30.23,30.25,11300.0
2012-03-16 14:10:00,30.25,30.25,30.23,30.24,16000.0,30.25,30.25,30.23,30.24,16000.0
2012-03-16 14:15:00,30.24,30.27,30.24,30.27,11200.0,30.24,30.27,30.24,30.27,11200.0
2012-03-16 14:20:00,30.27,30.29,30.26,30.26,10200.0,30.27,30.29,30.26,30.26,10200.0
2012-03-16 14:25:00,30.26,30.29,30.26,30.29,6600.0,30.26,30.29,30.26,30.29,6600.0
2012-03-16 14:30:00,30.29,30.29,30.28,30.29,6100.0,30.29,30.29,30.28,30.29,6100.0
2012-03-16 14:35:00,30.29,30.33,30.29,30.33,15900.0,30.29,30.33,30.29,30.33,15900.0
2012-03-16 14:40:00,30.33,30.35,30.32,30.35,10400.0,30.33,30.35,30.32,30.35,10400.0
2012-03-16 14:45:00,30.35,30.36,30.34,30.35,11500.0,30.35,30.36,30.34,30.35,11500.0
2012-03-16 14:50:00,30.35,30.36,30.35,30.36,9600.0,30.35,30.36,30.35,30.36,9600.0
2012-03-16 14:55:00,30.36,30.36,30.31,30.31,16800.0,30.36,30.36,30.31,30.31,16800.0
2012-03-16 15:00:00,30.31,30.32,30.31,30.32,6800.0,30.31,30.32,30.31,30.32,6800.0
2012-03-16 15:05:00,30.32,30.32,30.31,30.32,7100.0,30.32,30.32,30.31,30.32,7100.0
2012-03-16 15:10:00,30.32,30.33,30.29,30.33,38900.0,30.32,30.33,30.29,30.33,38900.0
2012-03-16 15:15:00,30.34,30.35,30.33,30.35,7700.0,30.34,30.35,30.33,30.35,7700.0
2012-03-16 15:20:00,30.36,30.4,30.35,30.38,20200.0,30.36,30.4,30.35,30.38,20200.0
2012-03-16 15:25:00,30.37,30.39,30.37,30.37,15900.0,30.37,30.39,30.37,30.37,15900.0
2012-03-16 15:30:00,30.37,30.38,30.34,30.38,20600.0,30.37,30.38,30.34,30.38,20600.0
2012-03-16 15:35:00,30.38,30.44,30.38,30.44,11600.0,30.38,30.44,30.38,30.44,11600.0
2012-03-16 15:40:00,30.44,30.44,30.36,30.37,46800.0,30.44,30.44,30.36,30.37,46800.0
2012-03-16 15:45:00,30.36,30.4,30.36,30.39,19000.0,30.36,30.4,30.36,30.39,19000.0
2012-03-16 15:50:00,30.37,30.37,30.29,30.29,62400.0,30.37,30.37,30.29,30.29,62400.0
2012-03-16 15:55:00,30.29,30.38,30.28,30.37,123300.0,30.29,30.38,30.28,30.37,123300.0
2012-03-19 09:30:00,30.25,30.25,30.14,30.17,15300.0,30.25,30.25,30.14,30.17,15300.0
2012-03-19 09:35:00,30.17,30.22,30.16,30.2,1400.0,30.17,30.22,30.16,30.2,1400.0
2012-03-19 09:40:00,30.18,30.21,30.18,30.18,4300.0,30.18,30.21,30.18,30.18,4300.0
2012-03-19 09:45:00,30.15,30.26,30.15,30.25,6800.0,30.15,30.26,30.15,30.25,6800.0
2012-03-19 09:50:00,30.24,30.25,30.23,30.23,5400.0,30.24,30.25,30.23,30.23,5400.0
2012-03-19 09:55:00,30.23,30.28,30.23,30.28,3800.0,30.23,30.28,30.23,30.28,3800.0
2012-03-19 10:00:00,30.26,30.26,30.22,30.23,5700.0,30.26,30.26,30.22,30.23,5700.0
2012-03-19 10:05:00,30.23,30.23,30.12,30.12,8900.0,30.23,30.23,30.12,30.12,8900.0
2012-03-19 10:10:00,30.13,30.16,30.12,30.16,3800.0,30.13,30.16,30.12,30.16,3800.0
2012-03-19 10:15:00,30.16,30.21,30.16,30.21,4300.0,30.16,30.21,30.16,30.21,4300.0
2012-03-19 10:20:00,30.21,30.21,30.19,30.21,4800.0,30.21,30.21,30.19,30.21,4800.0
2012-03-19 10:25:00,30.21,30.25,30.2,30.25,4900.0,30.21,30.25,30.2,30.25,4900.0
2012-03-19 10:30:00,30.24,30.3,30.24,30.29,7200.0,30.24,30.3,30.24,30.29,7200.0
2012-03-19 10:35:00,30.29,30.3,30.28,30.3,3200.0,30.29,30.3,30.28,30.3,3200.0
2012-03-19 10:40:00,30.3,30.32,30.29,30.32,7600.0,30.3,30.32,30.29,30.32,7600.0
2012-03-19 10:45:00,30.33,30.38,30.32,30.36,8100.0,30.33,30.38,30.32,30.36,8100.0
2012-03-19 10:50:00,30.35,30.38,30.35,30.36,4600.0,30.35,30.38,30.35,30.36,4600.0
2012-03-19 10:55:00,30.37,30.37,30.34,30.37,4300.0,30.37,30.37,30.34,30.37,4300.0
2012-03-19 11:00:00,30.36,30.36,30.31,30.34,24000.0,30.36,30.36,30.31,30.34,24000.0
2012-03-19 11:05:00,30.34,30.36,30.34,30.36,3400.0,30.34,30.36,30.34,30.36,3400.0
2012-03-19 11:10:00,30.35,30.36,30.34,30.35,5000.0,30.35,30.36,30.34,30.35,5000.0
2012-03-19 11:15:00,30.35,30.36,30.35,30.35,4400.0,30.35,30.36,30.35,30.35,4400.0
2012-03-19 11:20:00,30.35,30.36,30.35,30.36,1700.0,30.35,30.36,30.35,30.36,1700.0
2012-03-19 11:25:00,30.36,30.36,30.34,30.35,5800.0,30.36,30.36,30.34,30.35,5800.0
2012-03-19 11:30:00,30.35,30.37,30.34,30.35,4700.0,30.35,30.37,30.34,30.35,4700.0
2012-03-19 11:35:00,30.36,30.4,30.36,30.4,3800.0,30.36,30.4,30.36,30.4,3800.0
2012-03-19 11:40:00,30.4,30.46,30.4,30.46,8700.0,30.4,30.46,30.4,30.46,8700.0
2012-03-19 11:45:00,30.46,30.49,30.45,30.45,4600.0,30.46,30.49,30.45,30.45,4600.0
2012-03-19 11:50:00,30.46,30.5,30.46,30.49,2800.0,30.46,30.5,30.46,30.49,2800.0
2012-03-19 11:55:00,30.49,30.5,30.47,30.49,8200.0,30.49,30.5,30.47,30.49,8200.0
2012-03-19 12:00:00,30.49,30.49,30.48,30.49,1500.0,30.49,30.49,30.48,30.49,1500.0
2012-03-19 12:05:00,30.48,30.48,30.47,30.47,1300.0,30.48,30.48,30.47,30.47,1300.0
2012-03-19 12:10:00,30.47,30.48,30.46,30.47,4400.0,30.47,30.48,30.46,30.47,4400.0
2012-03-19 12:15:00,30.46,30.48,30.46,30.46,2200.0,30.46,30.48,30.46,30.46,2200.0
2012-03-19 12:20:00,30.47,30.47,30.43,30.43,1800.0,30.47,30.47,30.43,30.43,1800.0
2012-03-19 12:25:00,30.43,30.44,30.43,30.44,400.0,30.43,30.44,30.43,30.44,400.0
2012-03-19 12:30:00,30.43,30.45,30.42,30.43,5200.0,30.43,30.45,30.42,30.43,5200.0
2012-03-19 12:35:00,30.45,30.45,30.44,30.44,2300.0,30.45,30.45,30.44,30.44,2300.0
2012-03-19 12:40:00,30.44,30.49,30.43,30.46,6800.0,30.44,30.49,30.43,30.46,6800.0
2012-03-19 12:45:00,30.46,30.46,30.43,30.44,5600.0,30.46,30.46,30.43,30.44,5600.0
2012-03-19 12:50:00,30.43,30.44,30.43,30.44,200.0,30.43,30.44,30.43,30.44,200.0
2012-03-19 12:55:00,30.43,30.44,30.41,30.43,3800.0,30.43,30.44,30.41,30.43,3800.0
2012-03-19 13:00:00,30.43,30.44,30.42,30.44,3600.0,30.43,30.44,30.42,30.44,3600.0
2012-03-19 13:05:00,30.44,30.45,30.43,30.44,3400.0,30.44,30.45,30.43,30.44,3400.0
2012-03-19 13:10:00,30.44,30.45,30.43,30.43,2100.0,30.44,30.45,30.43,30.43,2100.0
2012-03-19 13:15:00,30.43,30.44,30.43,30.43,1900.0,30.43,30.44,30.43,30.43,1900.0
2012-03-19 13:20:00,30.44,30.46,30.43,30.45,5700.0,30.44,30.46,30.43,30.45,5700.0
2012-03-19 13:25:00,30.45,30.45,30.44,30.45,500.0,30.45,30.45,30.44,30.45,500.0
2012-03-19 13:30:00,30.45,30.45,30.44,30.45,2300.0,30.45,30.45,30.44,30.45,2300.0
2012-03-19 13:35:00,30.45,30.46,30.45,30.46,1000.0,30.45,30.46,30.45,30.46,1000.0
2012-03-19 13:40:00,30.46,30.46,30.46,30.46,4200.0,30.46,30.46,30.46,30.46,4200.0
2012-03-19 13:45:00,30.47,30.47,30.46,30.46,4500.0,30.47,30.47,30.46,30.46,4500.0
2012-03-19 13:50:00,30.46,30.46,30.45,30.46,4400.0,30.46,30.46,30.45,30.46,4400.0
2012-03-19 13:55:00,30.47,30.47,30.46,30.46,4400.0,30.47,30.47,30.46,30.46,4400.0
2012-03-19 14:00:00,30.46,30.47,30.45,30.45,3300.0,30.46,30.47,30.45,30.45,3300.0
2012-03-19 14:05:00,30.45,30.45,30.44,30.44,1900.0,30.45,30.45,30.44,30.44,1900.0
2012-03-19 14:10:00,30.44,30.45,30.44,30.44,600.0,30.44,30.45,30.44,30.44,600.0
2012-03-19 14:15:00,30.44,30.45,30.44,30.44,1500.0,30.44,30.45,30.44,30.44,1500.0
2012-03-19 14:20:00,30.44,30.45,30.44,30.44,2400.0,30.44,30.45,30.44,30.44,2400.0
2012-03-19 14:25:00,30.44,30.45,30.44,30.44,1200.0,30.44,30.45,30.44,30.44,1200.0
2012-03-19 14:30:00,30.45,30.45,30.41,30.41,5200.0,30.45,30.45,30.41,30.41,5200.0
2012-03-19 14:35:00,30.41,30.49,30.4,30.48,44300.0,30.41,30.49,30.4,30.48,44300.0
2012-03-19 14:40:00,30.48,30.48,30.47,30.48,3200.0,30.48,30.48,30.47,30.48,3200.0
2012-03-19 14:45:00,30.47,30.48,30.47,30.48,3200.0,30.47,30.48,30.47,30.48,3200.0
2012-03-19 14:50:00,30.48,30.5,30.47,30.5,6300.0,30.48,30.5,30.47,30.5,6300.0
2012-03-19 14:55:00,30.49,30.49,30.47,30.47,2700.0,30.49,30.49,30.47,30.47,2700.0
2012-03-19 15:00:00,30.47,30.5,30.47,30.5,6900.0,30.47,30.5,30.47,30.5,6900.0
2012-03-19 15:05:00,30.49,30.5,30.49,30.49,400.0,30.49,30.5,30.49,30.49,400.0
2012-03-19 15:10:00,30.49,30.49,30.48,30.49,7700.0,30.49,30.49,30.48,30.49,7700.0
2012-03-19 15:15:00,30.49,30.5,30.49,30.5,4400.0,30.49,30.5,30.49,30.5,4400.0
2012-03-19 15:20:00,30.49,30.49,30.48,30.49,4400.0,30.49,30.49,30.48,30.49,4400.0
2012-03-19 15:25:00,30.48,30.48,30.46,30.48,7000.0,30.48,30.48,30.46,30.48,7000.0
2012-03-19 15:30:00,30.47,30.48,30.47,30.48,3800.0,30.47,30.48,30.47,30.48,3800.0
2012-03-19 15:35:00,30.47,30.48,30.47,30.48,6300.0,30.47,30.48,30.47,30.48,6300.0
2012-03-19 15:40:00,30.48,30.5,30.46,30.48,16400.0,30.48,30.5,30.46,30.48,16400.0
2012-03-19 15:45:00,30.48,30.48,30.42,30.42,9200.0,30.48,30.48,30.42,30.42,9200.0
2012-03-19 15:50:00,30.41,30.41,30.39,30.4,27100.0,30.41,30.41,30.39,30.4,27100.0
2012-03-19 15:55:00,30.4,30.42,30.4,30.42,23000.0,30.4,30.42,30.4,30.42,23000.0
2012-03-20 09:30:00,30.24,30.26,30.21,30.21,7500.0,30.24,30.26,30.21,30.21,7500.0
2012-03-20 09:35:00,30.24,30.24,30.11,30.18,7400.0,30.24,30.24,30.11,30.18,7400.0
2012-03-20 09:40:00,30.19,30.19,30.13,30.13,4400.0,30.19,30.19,30.13,30.13,4400.0
2012-03-20 09:45:00,30.16,30.25,30.16,30.24,4600.0,30.16,30.25,30.16,30.24,4600.0
2012-03-20 09:50:00,30.23,30.27,30.14,30.25,9700.0,30.23,30.27,30.14,30.25,9700.0
2012-03-20 09:55:00,30.24,30.28,30.21,30.26,3700.0,30.24,30.28,30.21,30.26,3700.0
2012-03-20 10:00:00,30.25,30.32,30.25,30.32,8000.0,30.25,30.32,30.25,30.32,8000.0
2012-03-20 10:05:00,30.33,30.37,30.29,30.37,3900.0,30.33,30.37,30.29,30.37,3900.0
2012-03-20 10:10:00,30.36,30.37,30.36,30.36,3000.0,30.36,30.37,30.36,30.36,3000.0
2012-03-20 10:15:00,30.35,30.36,30.32,30.32,3700.0,30.35,30.36,30.32,30.32,3700.0
2012-03-20 10:20:00,30.33,30.33,30.24,30.25,8300.0,30.33,30.33,30.24,30.25,8300.0
2012-03-20 10:25:00,30.24,30.27,30.23,30.23,2100.0,30.24,30.27,30.23,30.23,2100.0
2012-03-20 10:30:00,30.25,30.27,30.24,30.25,3500.0,30.25,30.27,30.24,30.25,3500.0
2012-03-20 10:35:00,30.28,30.28,30.26,30.26,3200.0,30.28,30.28,30.26,30.26,3200.0
2012-03-20 10:40:00,30.26,30.26,30.22,30.22,3100.0,30.26,30.26,30.22,30.22,3100.0
2012-03-20 10:45:00,30.22,30.24,30.21,30.24,3200.0,30.22,30.24,30.21,30.24,3200.0
2012-03-20 10:50:00,30.23,30.26,30.23,30.25,3400.0,30.23,30.26,30.23,30.25,3400.0
2012-03-20 10:55:00,30.24,30.25,30.23,30.23,2400.0,30.24,30.25,30.23,30.23,2400.0
2012-03-20 11:00:00,30.24,30.27,30.24,30.27,2100.0,30.24,30.27,30.24,30.27,2100.0
2012-03-20 11:05:00,30.27,30.29,30.27,30.27,4000.0,30.27,30.29,30.27,30.27,4000.0
2012-03-20 11:10:00,30.26,30.27,30.25,30.26,1500.0,30.26,30.27,30.25,30.26,1500.0
2012-03-20 11:15:00,30.25,30.27,30.25,30.25,5000.0,30.25,30.27,30.25,30.25,5000.0
2012-03-20 11:20:00,30.26,30.29,30.26,30.29,3000.0,30.26,30.29,30.26,30.29,3000.0
2012-03-20 11:25:00,30.29,30.31,30.28,30.29,7100.0,30.29,30.31,30.28,30.29,7100.0
2012-03-20 11:30:00,30.29,30.29,30.26,30.27,2200.0,30.29,30.29,30.26,30.27,2200.0
2012-03-20 11:35:00,30.27,30.27,30.24,30.24,2900.0,30.27,30.27,30.24,30.24,2900.0
2012-03-20 11:40:00,30.25,30.26,30.24,30.24,2400.0,30.25,30.26,30.24,30.24,2400.0
2012-03-20 11:45:00,30.24,30.25,30.21,30.21,1800.0,30.24,30.25,30.21,30.21,1800.0
2012-03-20 11:50:00,30.2,30.2,30.18,30.19,3000.0,30.2,30.2,30.18,30.19,3000.0
2012-03-20 11:55:00,30.2,30.21,30.2,30.21,1900.0,30.2,30.21,30.2,30.21,1900.0
2012-03-20 12:00:00,30.21,30.26,30.21,30.23,3000.0,30.21,30.26,30.21,30.23,3000.0
2012-03-20 12:05:00,30.24,30.25,30.23,30.24,2100.0,30.24,30.25,30.23,30.24,2100.0
2012-03-20 12:10:00,30.25,30.25,30.23,30.23,800.0,30.25,30.25,30.23,30.23,800.0
2012-03-20 12:15:00,30.23,30.23,30.2,30.2,1100.0,30.23,30.23,30.2,30.2,1100.0
2012-03-20 12:20:00,30.2,30.2,30.18,30.19,1400.0,30.2,30.2,30.18,30.19,1400.0
2012-03-20 12:25:00,30.19,30.19,30.16,30.16,2200.0,30.19,30.19,30.16,30.16,2200.0
2012-03-20 12:30:00,30.17,30.19,30.17,30.19,1200.0,30.17,30.19,30.17,30.19,1200.0
2012-03-20 12:35:00,30.19,30.19,30.18,30.18,600.0,30.19,30.19,30.18,30.18,600.0
2012-03-20 12:40:00,30.19,30.21,30.19,30.2,2900.0,30.19,30.21,30.19,30.2,2900.0
2012-03-20 12:45:00,30.19,30.19,30.17,30.18,2100.0,30.19,30.19,30.17,30.18,2100.0
2012-03-20 12:50:00,30.18,30.19,30.18,30.18,1100.0,30.18,30.19,30.18,30.18,1100.0
2012-03-20 12:55:00,30.2,30.2,30.18,30.18,3100.0,30.2,30.2,30.18,30.18,3100.0
2012-03-20 13:00:00,30.18,30.19,30.18,30.19,500.0,30.18,30.19,30.18,30.19,500.0
2012-03-20 13:05:00,30.19,30.24,30.19,30.24,3100.0,30.19,30.24,30.19,30.24,3100.0
2012-03-20 13:10:00,30.26,30.28,30.26,30.26,2100.0,30.26,30.28,30.26,30.26,2100.0
2012-03-20 13:15:00,30.26,30.28,30.25,30.27,4800.0,30.26,30.28,30.25,30.27,4800.0
2012-03-20 13:20:00,30.26,30.26,30.23,30.24,2600.0,30.26,30.26,30.23,30.24,2600.0
2012-03-20 13:25:00,30.24,30.24,30.21,30.21,1600.0,30.24,30.24,30.21,30.21,1600.0
2012-03-20 13:30:00,30.21,30.22,30.21,30.22,300.0,30.21,30.22,30.21,30.22,300.0
2012-03-20 13:35:00,30.22,30.22,30.2,30.21,2500.0,30.22,30.22,30.2,30.21,2500.0
2012-03-20 13:40:00,30.21,30.22,30.21,30.22,500.0,30.21,30.22,30.21,30.22,500.0
2012-03-20 13:45:00,30.22,30.25,30.21,30.24,3300.0,30.22,30.25,30.21,30.24,3300.0
2012-03-20 13:50:00,30.25,30.25,30.23,30.23,1400.0,30.25,30.25,30.23,30.23,1400.0
2012-03-20 13:55:00,30.23,30.25,30.23,30.24,2300.0,30.23,30.25,30.23,30.24,2300.0
2012-03-20 14:00:00,30.24,30.25,30.24,30.24,500.0,30.24,30.25,30.24,30.24,500.0
2012-03-20 14:05:00,30.24,30.25,30.24,30.25,800.0,30.24,30.25,30.24,30.25,800.0
2012-03-20 14:10:00,30.24,30.25,30.24,30.25,1700.0,30.24,30.25,30.24,30.25,1700.0
2012-03-20 14:15:00,30.25,30.31,30.25,30.3,5900.0,30.25,30.31,30.25,30.3,5900.0
2012-03-20 14:20:00,30.29,30.3,30.29,30.29,3100.0,30.29,30.3,30.29,30.29,3100.0
2012-03-20 14:25:00,30.3,30.3,30.29,30.29,2100.0,30.3,30.3,30.29,30.29,2100.0
2012-03-20 14:30:00,30.28,30.28,30.24,30.24,1700.0,30.28,30.28,30.24,30.24,1700.0
2012-03-20 14:35:00,30.24,30.26,30.24,30.26,5500.0,30.24,30.26,30.24,30.26,5500.0
2012-03-20 14:40:00,30.25,30.26,30.2,30.25,15000.0,30.25,30.26,30.2,30.25,15000.0
2012-03-20 14:45:00,30.25,30.26,30.24,30.24,3600.0,30.25,30.26,30.24,30.24,3600.0
2012-03-20 14:50:00,30.24,30.25,30.22,30.24,3600.0,30.24,30.25,30.22,30.24,3600.0
2012-03-20 14:55:00,30.24,30.24,30.23,30.24,1600.0,30.24,30.24,30.23,30.24,1600.0
2012-03-20 15:00:00,30.25,30.26,30.25,30.25,4800.0,30.25,30.26,30.25,30.25,4800.0
2012-03-20 15:05:00,30.26,30.26,30.24,30.25,4500.0,30.26,30.26,30.24,30.25,4500.0
2012-03-20 15:10:00,30.25,30.25,30.23,30.23,7800.0,30.25,30.25,30.23,30.23,7800.0
2012-03-20 15:15:00,30.24,30.25,30.23,30.23,9300.0,30.24,30.25,30.23,30.23,9300.0
2012-03-20 15:20:00,30.23,30.23,30.21,30.22,8900.0,30.23,30.23,30.21,30.22,8900.0
2012-03-20 15:25:00,30.23,30.23,30.2,30.22,6200.0,30.23,30.23,30.2,30.22,6200.0
2012-03-20 15:30:00,30.21,30.22,30.21,30.21,6900.0,30.21,30.22,30.21,30.21,6900.0
2012-03-20 15:35:00,30.21,30.22,30.19,30.2,14400.0,30.21,30.22,30.19,30.2,14400.0
2012-03-20 15:40:00,30.2,30.2,30.19,30.2,5000.0,30.2,30.2,30.19,30.2,5000.0
2012-03-20 15:45:00,30.19,30.21,30.16,30.21,28500.0,30.19,30.21,30.16,30.21,28500.0
2012-03-20 15:50:00,30.2,30.22,30.18,30.21,27500.0,30.2,30.22,30.18,30.21,27500.0
2012-03-20 15:55:00,30.21,30.22,30.19,30.19,26500.0,30.21,30.22,30.19,30.19,26500.0
2012-03-21 09:30:00,30.3,30.3,30.25,30.26,12200.0,30.3,30.3,30.25,30.26,12200.0
2012-03-21 09:35:00,30.25,30.28,30.24,30.28,2600.0,30.25,30.28,30.24,30.28,2600.0
2012-03-21 09:40:00,30.27,30.32,30.27,30.31,5300.0,30.27,30.32,30.27,30.31,5300.0
2012-03-21 09:45:00,30.32,30.37,30.31,30.33,4300.0,30.32,30.37,30.31,30.33,4300.0
2012-03-21 09:50:00,30.36,30.37,30.26,30.26,5100.0,30.36,30.37,30.26,30.26,5100.0
2012-03-21 09:55:00,30.25,30.28,30.25,30.26,1200.0,30.25,30.28,30.25,30.26,1200.0
2012-03-21 10:00:00,30.28,30.28,30.21,30.25,4400.0,30.28,30.28,30.21,30.25,4400.0
2012-03-21 10:05:00,30.24,30.24,30.21,30.21,2800.0,30.24,30.24,30.21,30.21,2800.0
2012-03-21 10:10:00,30.2,30.22,30.19,30.22,2600.0,30.2,30.22,30.19,30.22,2600.0
2012-03-21 10:15:00,30.24,30.26,30.2,30.21,1900.0,30.24,30.26,30.2,30.21,1900.0
2012-03-21 10:20:00,30.23,30.25,30.21,30.25,700.0,30.23,30.25,30.21,30.25,700.0
2012-03-21 10:25:00,30.28,30.28,30.25,30.26,1700.0,30.28,30.28,30.25,30.26,1700.0
2012-03-21 10:30:00,30.27,30.31,30.27,30.31,1600.0,30.27,30.31,30.27,30.31,1600.0
2012-03-21 10:35:00,30.31,30.34,30.31,30.34,3300.0,30.31,30.34,30.31,30.34,3300.0
2012-03-21 10:40:00,30.36,30.36,30.32,30.34,1300.0,30.36,30.36,30.32,30.34,1300.0
2012-03-21 10:45:00,30.34,30.34,30.29,30.31,2400.0,30.34,30.34,30.29,30.31,2400.0
2012-03-21 10:50:00,30.3,30.32,30.29,30.31,1600.0,30.3,30.32,30.29,30.31,1600.0
2012-03-21 10:55:00,30.28,30.28,30.26,30.26,1000.0,30.28,30.28,30.26,30.26,1000.0
2012-03-21 11:00:00,30.23,30.25,30.21,30.25,2600.0,30.23,30.25,30.21,30.25,2600.0
2012-03-21 11:05:00,30.26,30.31,30.26,30.3,3700.0,30.26,30.31,30.26,30.3,3700.0
2012-03-21 11:10:00,30.3,30.31,30.28,30.31,1200.0,30.3,30.31,30.28,30.31,1200.0
2012-03-21 11:15:00,30.3,30.31,30.28,30.31,1600.0,30.3,30.31,30.28,30.31,1600.0
2012-03-21 11:20:00,30.31,30.32,30.29,30.29,1600.0,30.31,30.32,30.29,30.29,1600.0
2012-03-21 11:25:00,30.3,30.32,30.3,30.31,2300.0,30.3,30.32,30.3,30.31,2300.0
2012-03-21 11:30:00,30.32,30.33,30.3,30.3,1800.0,30.32,30.33,30.3,30.3,1800.0
2012-03-21 11:35:00,30.31,30.34,30.31,30.32,3300.0,30.31,30.34,30.31,30.32,3300.0
2012-03-21 11:40:00,30.33,30.33,30.31,30.31,700.0,30.33,30.33,30.31,30.31,700.0
2012-03-21 11:45:00,30.31,30.31,30.28,30.29,4700.0,30.31,30.31,30.28,30.29,4700.0
2012-03-21 11:50:00,30.29,30.31,30.26,30.31,4900.0,30.29,30.31,30.26,30.31,4900.0
2012-03-21 11:55:00,30.3,30.3,30.27,30.29,4000.0,30.3,30.3,30.27,30.29,4000.0
2012-03-21 12:00:00,30.29,30.3,30.29,30.3,900.0,30.29,30.3,30.29,30.3,900.0
2012-03-21 12:05:00,30.29,30.31,30.29,30.31,700.0,30.29,30.31,30.29,30.31,700.0
2012-03-21 12:10:00,30.32,30.37,30.31,30.36,2900.0,30.32,30.37,30.31,30.36,2900.0
2012-03-21 12:15:00,30.35,30.36,30.34,30.36,4500.0,30.35,30.36,30.34,30.36,4500.0
2012-03-21 12:20:00,30.37,30.39,30.37,30.37,2100.0,30.37,30.39,30.37,30.37,2100.0
2012-03-21 12:25:00,30.37,30.37,30.36,30.37,800.0,30.37,30.37,30.36,30.37,800.0
2012-03-21 12:30:00,30.36,30.38,30.36,30.36,1300.0,30.36,30.38,30.36,30.36,1300.0
2012-03-21 12:35:00,30.35,30.35,30.32,30.35,1000.0,30.35,30.35,30.32,30.35,1000.0
2012-03-21 12:40:00,30.34,30.36,30.34,30.35,2000.0,30.34,30.36,30.34,30.35,2000.0
2012-03-21 12:45:00,30.34,30.34,30.33,30.33,2000.0,30.34,30.34,30.33,30.33,2000.0
2012-03-21 12:50:00,30.33,30.36,30.33,30.35,1000.0,30.33,30.36,30.33,30.35,1000.0
2012-03-21 12:55:00,30.34,30.34,30.33,30.34,3200.0,30.34,30.34,30.33,30.34,3200.0
2012-03-21 13:00:00,30.34,30.34,30.31,30.32,6100.0,30.34,30.34,30.31,30.32,6100.0
2012-03-21 13:05:00,30.31,30.31,30.29,30.3,2400.0,30.31,30.31,30.29,30.3,2400.0
2012-03-21 13:10:00,30.3,30.3,30.25,30.25,2700.0,30.3,30.3,30.25,30.25,2700.0
2012-03-21 13:15:00,30.24,30.26,30.2,30.21,12500.0,30.24,30.26,30.2,30.21,12500.0
2012-03-21 13:20:00,30.21,30.21,30.18,30.2,7500.0,30.21,30.21,30.18,30.2,7500.0
2012-03-21 13:25:00,30.19,30.23,30.19,30.22,17600.0,30.19,30.23,30.19,30.22,17600.0
2012-03-21 13:30:00,30.21,30.21,30.19,30.19,3200.0,30.21,30.21,30.19,30.19,3200.0
2012-03-21 13:35:00,30.2,30.2,30.19,30.19,200.0,30.2,30.2,30.19,30.19,200.0
2012-03-21 13:40:00,30.19,30.2,30.19,30.19,1600.0,30.19,30.2,30.19,30.19,1600.0
2012-03-21 13:45:00,30.19,30.2,30.19,30.2,4900.0,30.19,30.2,30.19,30.2,4900.0
2012-03-21 13:50:00,30.2,30.24,30.19,30.22,7700.0,30.2,30.24,30.19,30.22,7700.0
2012-03-21 13:55:00,30.22,30.23,30.22,30.23,1000.0,30.22,30.23,30.22,30.23,1000.0
2012-03-21 14:00:00,30.23,30.24,30.22,30.22,4800.0,30.23,30.24,30.22,30.22,4800.0
2012-03-21 14:05:00,30.22,30.23,30.21,30.22,1200.0,30.22,30.23,30.21,30.22,1200.0
2012-03-21 14:10:00,30.22,30.22,30.21,30.22,3800.0,30.22,30.22,30.21,30.22,3800.0
2012-03-21 14:15:00,30.22,30.22,30.21,30.22,4600.0,30.22,30.22,30.21,30.22,4600.0
2012-03-21 14:20:00,30.21,30.21,30.2,30.2,4500.0,30.21,30.21,30.2,30.2,4500.0
2012-03-21 14:25:00,30.21,30.22,30.21,30.22,2500.0,30.21,30.22,30.21,30.22,2500.0
2012-03-21 14:30:00,30.23,30.26,30.22,30.24,6000.0,30.23,30.26,30.22,30.24,6000.0
2012-03-21 14:35:00,30.23,30.25,30.23,30.24,3200.0,30.23,30.25,30.23,30.24,3200.0
2012-03-21 14:40:00,30.24,30.25,30.23,30.25,4000.0,30.24,30.25,30.23,30.25,4000.0
2012-03-21 14:45:00,30.25,30.26,30.23,30.23,4500.0,30.25,30.26,30.23,30.23,4500.0
2012-03-21 14:50:00,30.24,30.25,30.21,30.22,7600.0,30.24,30.25,30.21,30.22,7600.0
2012-03-21 14:55:00,30.22,30.23,30.22,30.23,1200.0,30.22,30.23,30.22,30.23,1200.0
2012-03-21 15:00:00,30.23,30.24,30.23,30.24,4300.0,30.23,30.24,30.23,30.24,4300.0
2012-03-21 15:05:00,30.23,30.27,30.23,30.27,12300.0,30.23,30.27,30.23,30.27,12300.0
2012-03-21 15:10:00,30.26,30.28,30.26,30.28,4000.0,30.26,30.28,30.26,30.28,4000.0
2012-03-21 15:15:00,30.28,30.28,30.24,30.26,7500.0,30.28,30.28,30.24,30.26,7500.0
2012-03-21 15:20:00,30.27,30.27,30.26,30.27,2900.0,30.27,30.27,30.26,30.27,2900.0
2012-03-21 15:25:00,30.27,30.27,30.25,30.26,5000.0,30.27,30.27,30.25,30.26,5000.0
2012-03-21 15:30:00,30.26,30.27,30.26,30.27,3200.0,30.26,30.27,30.26,30.27,3200.0
2012-03-21 15:35:00,30.27,30.27,30.25,30.26,8500.0,30.27,30.27,30.25,30.26,8500.0
2012-03-21 15:40:00,30.25,30.25,30.24,30.24,5800.0,30.25,30.25,30.24,30.24,5800.0
2012-03-21 15:45:00,30.25,30.26,30.24,30.26,13900.0,30.25,30.26,30.24,30.26,13900.0
2012-03-21 15:50:00,30.25,30.26,30.19,30.2,19500.0,30.25,30.26,30.19,30.2,19500.0
2012-03-21 15:55:00,30.19,30.23,30.17,30.2,26800.0,30.19,30.23,30.17,30.2,26800.0
2012-03-22 09:30:00,30.12,30.19,30.12,30.12,8600.0,30.12,30.19,30.12,30.12,8600.0
2012-03-22 09:35:00,30.13,30.16,30.09,30.1,8500.0,30.13,30.16,30.09,30.1,8500.0
2012-03-22 09:40:00,30.1,30.19,30.1,30.16,7100.0,30.1,30.19,30.1,30.16,7100.0
2012-03-22 09:45:00,30.17,30.2,30.14,30.17,15800.0,30.17,30.2,30.14,30.17,15800.0
2012-03-22 09:50:00,30.17,30.18,30.15,30.15,1700.0,30.17,30.18,30.15,30.15,1700.0
2012-03-22 09:55:00,30.14,30.14,30.03,30.04,4700.0,30.14,30.14,30.03,30.04,4700.0
2012-03-22 10:00:00,30.04,30.11,30.03,30.1,4000.0,30.04,30.11,30.03,30.1,4000.0
2012-03-22 10:05:00,30.1,30.16,30.08,30.13,14800.0,30.1,30.16,30.08,30.13,14800.0
2012-03-22 10:10:00,30.14,30.15,30.12,30.12,5700.0,30.14,30.15,30.12,30.12,5700.0
2012-03-22 10:15:00,30.11,30.11,30.02,30.04,10500.0,30.11,30.11,30.02,30.04,10500.0
2012-03-22 10:20:00,30.04,30.09,30.04,30.07,3700.0,30.04,30.09,30.04,30.07,3700.0
2012-03-22 10:25:00,30.07,30.07,30.04,30.06,3500.0,30.07,30.07,30.04,30.06,3500.0
2012-03-22 10:30:00,30.06,30.06,30.01,30.01,7200.0,30.06,30.06,30.01,30.01,7200.0
2012-03-22 10:35:00,30.01,30.04,30.01,30.04,4900.0,30.01,30.04,30.01,30.04,4900.0
2012-03-22 10:40:00,30.04,30.07,30.04,30.07,9600.0,30.04,30.07,30.04,30.07,9600.0
2012-03-22 10:45:00,30.07,30.1,30.07,30.09,5400.0,30.07,30.1,30.07,30.09,5400.0
2012-03-22 10:50:00,30.09,30.09,30.06,30.09,12300.0,30.09,30.09,30.06,30.09,12300.0
2012-03-22 10:55:00,30.09,30.09,30.05,30.06,7500.0,30.09,30.09,30.05,30.06,7500.0
2012-03-22 11:00:00,30.05,30.07,30.03,30.05,6900.0,30.05,30.07,30.03,30.05,6900.0
2012-03-22 11:05:00,30.05,30.05,29.96,29.97,6900.0,30.05,30.05,29.96,29.97,6900.0
2012-03-22 11:10:00,29.97,30.04,29.97,30.03,4300.0,29.97,30.04,29.97,30.03,4300.0
2012-03-22 11:15:00,30.03,30.05,30.03,30.05,1700.0,30.03,30.05,30.03,30.05,1700.0
2012-03-22 11:20:00,30.05,30.07,30.05,30.07,2800.0,30.05,30.07,30.05,30.07,2800.0
2012-03-22 11:25:00,30.08,30.09,30.08,30.09,1400.0,30.08,30.09,30.08,30.09,1400.0
2012-03-22 11:30:00,30.09,30.09,30.08,30.08,3400.0,30.09,30.09,30.08,30.08,3400.0
2012-03-22 11:35:00,30.07,30.08,30.05,30.05,2500.0,30.07,30.08,30.05,30.05,2500.0
2012-03-22 11:40:00,30.05,30.05,30.03,30.03,44900.0,30.05,30.05,30.03,30.03,44900.0
2012-03-22 11:45:00,30.03,30.03,30.02,30.02,1800.0,30.03,30.03,30.02,30.02,1800.0
2012-03-22 11:50:00,30.02,30.04,30.02,30.04,5100.0,30.02,30.04,30.02,30.04,5100.0
2012-03-22 11:55:00,30.04,30.04,30.03,30.03,1500.0,30.04,30.04,30.03,30.03,1500.0
2012-03-22 12:00:00,30.04,30.06,30.03,30.06,2200.0,30.04,30.06,30.03,30.06,2200.0
2012-03-22 12:05:00,30.05,30.06,30.05,30.05,1600.0,30.05,30.06,30.05,30.05,1600.0
2012-03-22 12:10:00,30.06,30.07,30.05,30.05,3700.0,30.06,30.07,30.05,30.05,3700.0
2012-03-22 12:15:00,30.04,30.08,30.04,30.08,2200.0,30.04,30.08,30.04,30.08,2200.0
2012-03-22 12:20:00,30.08,30.09,30.07,30.08,2400.0,30.08,30.09,30.07,30.08,2400.0
2012-03-22 12:25:00,30.08,30.09,30.08,30.09,400.0,30.08,30.09,30.08,30.09,400.0
2012-03-22 12:30:00,30.08,30.09,30.07,30.07,4000.0,30.08,30.09,30.07,30.07,4000.0
2012-03-22 12:35:00,30.07,30.09,30.07,30.07,4100.0,30.07,30.09,30.07,30.07,4100.0
2012-03-22 12:40:00,30.07,30.07,30.07,30.07,1500.0,30.07,30.07,30.07,30.07,1500.0
2012-03-22 12:45:00,30.07,30.08,30.07,30.08,6600.0,30.07,30.08,30.07,30.08,6600.0
2012-03-22 12:50:00,30.08,30.14,30.08,30.14,5300.0,30.08,30.14,30.08,30.14,5300.0
2012-03-22 12:55:00,30.14,30.16,30.14,30.15,1900.0,30.14,30.16,30.14,30.15,1900.0
2012-03-22 13:00:00,30.16,30.17,30.15,30.16,4100.0,30.16,30.17,30.15,30.16,4100.0
2012-03-22 13:05:00,30.15,30.15,30.13,30.13,1300.0,30.15,30.15,30.13,30.13,1300.0
2012-03-22 13:10:00,30.12,30.13,30.12,30.13,600.0,30.12,30.13,30.12,30.13,600.0
2012-03-22 13:15:00,30.13,30.13,30.1,30.1,3300.0,30.13,30.13,30.1,30.1,3300.0
2012-03-22 13:20:00,30.09,30.1,30.08,30.08,4800.0,30.09,30.1,30.08,30.08,4800.0
2012-03-22 13:25:00,30.08,30.11,30.05,30.1,10300.0,30.08,30.11,30.05,30.1,10300.0
2012-03-22 13:30:00,30.1,30.1,30.09,30.09,2500.0,30.1,30.1,30.09,30.09,2500.0
2012-03-22 13:35:00,30.1,30.12,30.1,30.11,3900.0,30.1,30.12,30.1,30.11,3900.0
2012-03-22 13:40:00,30.12,30.12,30.11,30.12,2100.0,30.12,30.12,30.11,30.12,2100.0
2012-03-22 13:45:00,30.11,30.13,30.11,30.12,1500.0,30.11,30.13,30.11,30.12,1500.0
2012-03-22 13:50:00,30.12,30.12,30.1,30.1,2100.0,30.12,30.12,30.1,30.1,2100.0
2012-03-22 13:55:00,30.11,30.13,30.1,30.11,6000.0,30.11,30.13,30.1,30.11,6000.0
2012-03-22 14:00:00,30.11,30.11,30.08,30.11,3700.0,30.11,30.11,30.08,30.11,3700.0
2012-03-22 14:05:00,30.1,30.11,30.09,30.09,3300.0,30.1,30.11,30.09,30.09,3300.0
2012-03-22 14:10:00,30.09,30.1,30.09,30.1,2900.0,30.09,30.1,30.09,30.1,2900.0
2012-03-22 14:15:00,30.11,30.11,30.08,30.08,4100.0,30.11,30.11,30.08,30.08,4100.0
2012-03-22 14:20:00,30.08,30.11,30.08,30.08,6900.0,30.08,30.11,30.08,30.08,6900.0
2012-03-22 14:25:00,30.09,30.12,30.07,30.1,8700.0,30.09,30.12,30.07,30.1,8700.0
2012-03-22 14:30:00,30.1,30.1,30.09,30.1,1700.0,30.1,30.1,30.09,30.1,1700.0
2012-03-22 14:35:00,30.1,30.1,30.07,30.09,8100.0,30.1,30.1,30.07,30.09,8100.0
2012-03-22 14:40:00,30.08,30.09,30.07,30.09,2900.0,30.08,30.09,30.07,30.09,2900.0
2012-03-22 14:45:00,30.08,30.08,30.03,30.03,5300.0,30.08,30.08,30.03,30.03,5300.0
2012-03-22 14:50:00,30.03,30.03,30.02,30.03,4800.0,30.03,30.03,30.02,30.03,4800.0
2012-03-22 14:55:00,30.03,30.03,30.02,30.03,1700.0,30.03,30.03,30.02,30.03,1700.0
2012-03-22 15:00:00,30.03,30.03,30.01,30.01,5800.0,30.03,30.03,30.01,30.01,5800.0
2012-03-22 15:05:00,30.01,30.01,29.98,29.99,11700.0,30.01,30.01,29.98,29.99,11700.0
2012-03-22 15:10:00,29.98,30.0,29.98,29.99,5100.0,29.98,30.0,29.98,29.99,5100.0
2012-03-22 15:15:00,29.99,30.0,29.96,29.97,11800.0,29.99,30.0,29.96,29.97,11800.0
2012-03-22 15:20:00,29.98,30.01,29.97,30.01,10100.0,29.98,30.01,29.97,30.01,10100.0
2012-03-22 15:25:00,30.01,30.03,30.0,30.02,10800.0,30.01,30.03,30.0,30.02,10800.0
2012-03-22 15:30:00,30.01,30.02,30.01,30.02,7200.0,30.01,30.02,30.01,30.02,7200.0
2012-03-22 15:35:00,30.02,30.06,30.01,30.06,14400.0,30.02,30.06,30.01,30.06,14400.0
2012-03-22 15:40:00,30.06,30.09,30.04,30.06,21100.0,30.06,30.09,30.04,30.06,21100.0
2012-03-22 15:45:00,30.05,30.07,30.04,30.04,31800.0,30.05,30.07,30.04,30.04,31800.0
2012-03-22 15:50:00,30.04,30.04,29.99,29.99,34700.0,30.04,30.04,29.99,29.99,34700.0
2012-03-22 15:55:00,29.99,30.0,29.97,29.97,32500.0,29.99,30.0,29.97,29.97,32500.0
2012-03-23 09:30:00,30.03,30.13,30.02,30.05,7100.0,30.03,30.13,30.02,30.05,7100.0
2012-03-23 09:35:00,30.06,30.06,30.0,30.01,700.0,30.06,30.06,30.0,30.01,700.0
2012-03-23 09:40:00,30.0,30.0,29.92,29.94,2200.0,30.0,30.0,29.92,29.94,2200.0
2012-03-23 09:45:00,29.94,29.94,29.87,29.92,6900.0,29.94,29.94,29.87,29.92,6900.0
2012-03-23 09:50:00,29.91,29.92,29.89,29.89,2500.0,29.91,29.92,29.89,29.89,2500.0
2012-03-23 09:55:00,29.9,29.9,29.82,29.87,14100.0,29.9,29.9,29.82,29.87,14100.0
2012-03-23 10:00:00,29.81,29.82,29.75,29.81,9900.0,29.81,29.82,29.75,29.81,9900.0
2012-03-23 10:05:00,29.81,29.81,29.74,29.77,8000.0,29.81,29.81,29.74,29.77,8000.0
2012-03-23 10:10:00,29.77,29.79,29.75,29.77,7800.0,29.77,29.79,29.75,29.77,7800.0
2012-03-23 10:15:00,29.77,29.81,29.77,29.8,3400.0,29.77,29.81,29.77,29.8,3400.0
2012-03-23 10:20:00,29.8,29.8,29.75,29.77,2900.0,29.8,29.8,29.75,29.77,2900.0
2012-03-23 10:25:00,29.78,29.78,29.71,29.71,5800.0,29.78,29.78,29.71,29.71,5800.0
2012-03-23 10:30:00,29.71,29.75,29.71,29.75,2700.0,29.71,29.75,29.71,29.75,2700.0
2012-03-23 10:35:00,29.76,29.79,29.76,29.76,4400.0,29.76,29.79,29.76,29.76,4400.0
2012-03-23 10:40:00,29.77,29.81,29.77,29.78,3900.0,29.77,29.81,29.77,29.78,3900.0
2012-03-23 10:45:00,29.79,29.8,29.79,29.8,2200.0,29.79,29.8,29.79,29.8,2200.0
2012-03-23 10:50:00,29.82,29.85,29.82,29.84,4800.0,29.82,29.85,29.82,29.84,4800.0
2012-03-23 10:55:00,29.83,29.84,29.81,29.82,3400.0,29.83,29.84,29.81,29.82,3400.0
2012-03-23 11:00:00,29.83,29.84,29.83,29.84,1100.0,29.83,29.84,29.83,29.84,1100.0
2012-03-23 11:05:00,29.84,29.85,29.84,29.84,4100.0,29.84,29.85,29.84,29.84,4100.0
2012-03-23 11:10:00,29.82,29.82,29.81,29.82,6000.0,29.82,29.82,29.81,29.82,6000.0
2012-03-23 11:15:00,29.83,29.85,29.83,29.85,2100.0,29.83,29.85,29.83,29.85,2100.0
2012-03-23 11:20:00,29.86,29.87,29.83,29.84,5800.0,29.86,29.87,29.83,29.84,5800.0
2012-03-23 11:25:00,29.84,29.88,29.84,29.87,2100.0,29.84,29.88,29.84,29.87,2100.0
2012-03-23 11:30:00,29.88,29.91,29.87,29.91,4300.0,29.88,29.91,29.87,29.91,4300.0
2012-03-23 11:35:00,29.91,29.91,29.87,29.87,2600.0,29.91,29.91,29.87,29.87,2600.0
2012-03-23 11:40:00,29.87,29.89,29.87,29.89,2500.0,29.87,29.89,29.87,29.89,2500.0
2012-03-23 11:45:00,29.88,29.89,29.88,29.88,4100.0,29.88,29.89,29.88,29.88,4100.0
2012-03-23 11:50:00,29.88,29.88,29.88,29.88,1200.0,29.88,29.88,29.88,29.88,1200.0
2012-03-23 11:55:00,29.89,29.9,29.87,29.88,3000.0,29.89,29.9,29.87,29.88,3000.0
2012-03-23 12:00:00,29.88,29.88,29.86,29.86,1600.0,29.88,29.88,29.86,29.86,1600.0
2012-03-23 12:05:00,29.85,29.85,29.85,29.85,2200.0,29.85,29.85,29.85,29.85,2200.0
2012-03-23 12:10:00,29.86,29.87,29.85,29.86,3900.0,29.86,29.87,29.85,29.86,3900.0
2012-03-23 12:15:00,29.86,29.86,29.83,29.84,2800.0,29.86,29.86,29.83,29.84,2800.0
2012-03-23 12:20:00,29.84,29.85,29.84,29.84,4100.0,29.84,29.85,29.84,29.84,4100.0
2012-03-23 12:25:00,29.85,29.87,29.85,29.86,1400.0,29.85,29.87,29.85,29.86,1400.0
2012-03-23 12:30:00,29.86,29.86,29.83,29.83,1300.0,29.86,29.86,29.83,29.83,1300.0
2012-03-23 12:35:00,29.83,29.85,29.83,29.85,4000.0,29.83,29.85,29.83,29.85,4000.0
2012-03-23 12:40:00,29.85,29.86,29.85,29.86,2200.0,29.85,29.86,29.85,29.86,2200.0
2012-03-23 12:45:00,29.86,29.86,29.83,29.84,4900.0,29.86,29.86,29.83,29.84,4900.0
2012-03-23 12:50:00,29.85,29.85,29.82,29.84,6300.0,29.85,29.85,29.82,29.84,6300.0
2012-03-23 12:55:00,29.85,29.85,29.85,29.85,2200.0,29.85,29.85,29.85,29.85,2200.0
2012-03-23 13:00:00,29.85,29.85,29.83,29.84,1700.0,29.85,29.85,29.83,29.84,1700.0
2012-03-23 13:05:00,29.84,29.85,29.83,29.84,4500.0,29.84,29.85,29.83,29.84,4500.0
2012-03-23 13:10:00,29.84,29.84,29.83,29.83,1400.0,29.84,29.84,29.83,29.83,1400.0
2012-03-23 13:15:00,29.83,29.86,29.83,29.86,3000.0,29.83,29.86,29.83,29.86,3000.0
2012-03-23 13:20:00,29.85,29.87,29.85,29.87,3900.0,29.85,29.87,29.85,29.87,3900.0
2012-03-23 13:25:00,29.87,29.88,29.87,29.88,1000.0,29.87,29.88,29.87,29.88,1000.0
2012-03-23 13:30:00,29.88,29.9,29.87,29.87,9100.0,29.88,29.9,29.87,29.87,9100.0
2012-03-23 13:35:00,29.88,29.88,29.87,29.87,1500.0,29.88,29.88,29.87,29.87,1500.0
2012-03-23 13:40:00,29.88,29.88,29.87,29.87,800.0,29.88,29.88,29.87,29.87,800.0
2012-03-23 13:45:00,29.88,29.88,29.87,29.88,1000.0,29.88,29.88,29.87,29.88,1000.0
2012-03-23 13:50:00,29.87,29.9,29.87,29.88,9100.0,29.87,29.9,29.87,29.88,9100.0
2012-03-23 13:55:00,29.88,29.88,29.85,29.85,3300.0,29.88,29.88,29.85,29.85,3300.0
2012-03-23 14:00:00,29.85,29.87,29.85,29.86,2800.0,29.85,29.87,29.85,29.86,2800.0
2012-03-23 14:05:00,29.86,29.88,29.86,29.88,3000.0,29.86,29.88,29.86,29.88,3000.0
2012-03-23 14:10:00,29.88,29.89,29.88,29.89,1700.0,29.88,29.89,29.88,29.89,1700.0
2012-03-23 14:15:00,29.89,30.0,29.89,29.99,49800.0,29.89,30.0,29.89,29.99,49800.0
2012-03-23 14:20:00,29.99,30.04,29.99,30.03,5700.0,29.99,30.04,29.99,30.03,5700.0
2012-03-23 14:25:00,30.04,30.06,30.03,30.06,8600.0,30.04,30.06,30.03,30.06,8600.0
2012-03-23 14:30:00,30.06,30.09,30.06,30.09,7900.0,30.06,30.09,30.06,30.09,7900.0
2012-03-23 14:35:00,30.08,30.09,30.08,30.08,3200.0,30.08,30.09,30.08,30.08,3200.0
2012-03-23 14:40:00,30.09,30.11,30.07,30.07,10200.0,30.09,30.11,30.07,30.07,10200.0
2012-03-23 14:45:00,30.07,30.1,30.06,30.09,6700.0,30.07,30.1,30.06,30.09,6700.0
2012-03-23 14:50:00,30.08,30.09,30.07,30.07,3500.0,30.08,30.09,30.07,30.07,3500.0
2012-03-23 14:55:00,30.07,30.1,30.07,30.09,7800.0,30.07,30.1,30.07,30.09,7800.0
2012-03-23 15:00:00,30.07,30.1,30.07,30.1,13500.0,30.07,30.1,30.07,30.1,13500.0
2012-03-23 15:05:00,30.09,30.12,30.09,30.11,7900.0,30.09,30.12,30.09,30.11,7900.0
2012-03-23 15:10:00,30.11,30.11,30.05,30.1,15400.0,30.11,30.11,30.05,30.1,15400.0
2012-03-23 15:15:00,30.1,30.13,30.1,30.13,7500.0,30.1,30.13,30.1,30.13,7500.0
2012-03-23 15:20:00,30.11,30.12,30.1,30.1,5200.0,30.11,30.12,30.1,30.1,5200.0
2012-03-23 15:25:00,30.11,30.11,30.1,30.11,2800.0,30.11,30.11,30.1,30.11,2800.0
2012-03-23 15:30:00,30.1,30.14,30.1,30.14,4700.0,30.1,30.14,30.1,30.14,4700.0
2012-03-23 15:35:00,30.14,30.14,30.13,30.14,4300.0,30.14,30.14,30.13,30.14,4300.0
2012-03-23 15:40:00,30.14,30.14,30.1,30.11,9800.0,30.14,30.14,30.1,30.11,9800.0
2012-03-23 15:45:00,30.11,30.14,30.11,30.13,8500.0,30.11,30.14,30.11,30.13,8500.0
2012-03-23 15:50:00,30.14,30.19,30.14,30.16,48700.0,30.14,30.19,30.14,30.16,48700.0
2012-03-23 15:55:00,30.16,30.21,30.16,30.2,50800.0,30.16,30.21,30.16,30.2,50800.0
2012-03-26 09:30:00,30.31,30.37,30.24,30.37,14500.0,30.31,30.37,30.24,30.37,14500.0
2012-03-26 09:35:00,30.32,30.37,30.3,30.36,3600.0,30.32,30.37,30.3,30.36,3600.0
2012-03-26 09:40:00,30.37,30.45,30.36,30.43,18900.0,30.37,30.45,30.36,30.43,18900.0
2012-03-26 09:45:00,30.43,30.45,30.42,30.44,31700.0,30.43,30.45,30.42,30.44,31700.0
2012-03-26 09:50:00,30.44,30.45,30.39,30.39,13000.0,30.44,30.45,30.39,30.39,13000.0
2012-03-26 09:55:00,30.39,30.4,30.36,30.36,5800.0,30.39,30.4,30.36,30.36,5800.0
2012-03-26 10:00:00,30.36,30.37,30.31,30.31,14900.0,30.36,30.37,30.31,30.31,14900.0
2012-03-26 10:05:00,30.32,30.39,30.32,30.39,7400.0,30.32,30.39,30.32,30.39,7400.0
2012-03-26 10:10:00,30.39,30.5,30.39,30.48,19300.0,30.39,30.5,30.39,30.48,19300.0
2012-03-26 10:15:00,30.48,30.5,30.44,30.44,10800.0,30.48,30.5,30.44,30.44,10800.0
2012-03-26 10:20:00,30.44,30.46,30.4,30.4,7400.0,30.44,30.46,30.4,30.4,7400.0
2012-03-26 10:25:00,30.41,30.42,30.39,30.41,6300.0,30.41,30.42,30.39,30.41,6300.0
2012-03-26 10:30:00,30.41,30.42,30.41,30.41,2100.0,30.41,30.42,30.41,30.41,2100.0
2012-03-26 10:35:00,30.42,30.45,30.41,30.44,6200.0,30.42,30.45,30.41,30.44,6200.0
2012-03-26 10:40:00,30.44,30.45,30.43,30.45,1800.0,30.44,30.45,30.43,30.45,1800.0
2012-03-26 10:45:00,30.46,30.46,30.42,30.43,3600.0,30.46,30.46,30.42,30.43,3600.0
2012-03-26 10:50:00,30.43,30.43,30.42,30.42,1000.0,30.43,30.43,30.42,30.42,1000.0
2012-03-26 10:55:00,30.41,30.42,30.39,30.4,6800.0,30.41,30.42,30.39,30.4,6800.0
2012-03-26 11:00:00,30.4,30.4,30.36,30.39,5700.0,30.4,30.4,30.36,30.39,5700.0
2012-03-26 11:05:00,30.39,30.4,30.38,30.4,15200.0,30.39,30.4,30.38,30.4,15200.0
2012-03-26 11:10:00,30.4,30.4,30.39,30.39,2000.0,30.4,30.4,30.39,30.39,2000.0
2012-03-26 11:15:00,30.39,30.39,30.37,30.37,95600.0,30.39,30.39,30.37,30.37,95600.0
2012-03-26 11:20:00,30.38,30.39,30.37,30.39,8400.0,30.38,30.39,30.37,30.39,8400.0
2012-03-26 11:25:00,30.39,30.42,30.38,30.42,9000.0,30.39,30.42,30.38,30.42,9000.0
2012-03-26 11:30:00,30.41,30.44,30.41,30.41,4500.0,30.41,30.44,30.41,30.41,4500.0
2012-03-26 11:35:00,30.42,30.45,30.42,30.45,2800.0,30.42,30.45,30.42,30.45,2800.0
2012-03-26 11:40:00,30.45,30.46,30.4,30.42,37500.0,30.45,30.46,30.4,30.42,37500.0
2012-03-26 11:45:00,30.41,30.42,30.39,30.41,10700.0,30.41,30.42,30.39,30.41,10700.0
2012-03-26 11:50:00,30.42,30.43,30.39,30.4,5200.0,30.42,30.43,30.39,30.4,5200.0
2012-03-26 11:55:00,30.4,30.41,30.39,30.41,3000.0,30.4,30.41,30.39,30.41,3000.0
2012-03-26 12:00:00,30.41,30.43,30.41,30.43,2600.0,30.41,30.43,30.41,30.43,2600.0
2012-03-26 12:05:00,30.42,30.43,30.42,30.43,1100.0,30.42,30.43,30.42,30.43,1100.0
2012-03-26 12:10:00,30.43,30.44,30.42,30.44,4200.0,30.43,30.44,30.42,30.44,4200.0
2012-03-26 12:15:00,30.44,30.45,30.44,30.45,2500.0,30.44,30.45,30.44,30.45,2500.0
2012-03-26 12:20:00,30.45,30.45,30.4,30.4,5900.0,30.45,30.45,30.4,30.4,5900.0
2012-03-26 12:25:00,30.4,30.42,30.4,30.41,1900.0,30.4,30.42,30.4,30.41,1900.0
2012-03-26 12:30:00,30.41,30.41,30.39,30.41,2600.0,30.41,30.41,30.39,30.41,2600.0
2012-03-26 12:35:00,30.41,30.43,30.4,30.4,3100.0,30.41,30.43,30.4,30.4,3100.0
2012-03-26 12:40:00,30.41,30.41,30.37,30.37,23900.0,30.41,30.41,30.37,30.37,23900.0
2012-03-26 12:45:00,30.37,30.41,30.37,30.4,8200.0,30.37,30.41,30.37,30.4,8200.0
2012-03-26 12:50:00,30.41,30.43,30.4,30.4,4700.0,30.41,30.43,30.4,30.4,4700.0
2012-03-26 12:55:00,30.4,30.41,30.4,30.41,2000.0,30.4,30.41,30.4,30.41,2000.0
2012-03-26 13:00:00,30.41,30.41,30.4,30.4,1500.0,30.41,30.41,30.4,30.4,1500.0
2012-03-26 13:05:00,30.41,30.41,30.41,30.41,3400.0,30.41,30.41,30.41,30.41,3400.0
2012-03-26 13:10:00,30.41,30.41,30.36,30.38,20300.0,30.41,30.41,30.36,30.38,20300.0
2012-03-26 13:15:00,30.37,30.4,30.37,30.4,4800.0,30.37,30.4,30.37,30.4,4800.0
2012-03-26 13:20:00,30.39,30.4,30.38,30.39,3700.0,30.39,30.4,30.38,30.39,3700.0
2012-03-26 13:25:00,30.4,30.42,30.39,30.41,3000.0,30.4,30.42,30.39,30.41,3000.0
2012-03-26 13:30:00,30.4,30.41,30.4,30.41,3000.0,30.4,30.41,30.4,30.41,3000.0
2012-03-26 13:35:00,30.41,30.44,30.41,30.43,4300.0,30.41,30.44,30.41,30.43,4300.0
2012-03-26 13:40:00,30.43,30.45,30.43,30.45,4600.0,30.43,30.45,30.43,30.45,4600.0
2012-03-26 13:45:00,30.44,30.45,30.44,30.44,4800.0,30.44,30.45,30.44,30.44,4800.0
2012-03-26 13:50:00,30.44,30.45,30.4,30.42,9500.0,30.44,30.45,30.4,30.42,9500.0
2012-03-26 13:55:00,30.42,30.44,30.42,30.42,5300.0,30.42,30.44,30.42,30.42,5300.0
2012-03-26 14:00:00,30.41,30.42,30.41,30.41,1100.0,30.41,30.42,30.41,30.41,1100.0
2012-03-26 14:05:00,30.42,30.43,30.41,30.42,3600.0,30.42,30.43,30.41,30.42,3600.0
2012-03-26 14:10:00,30.43,30.43,30.42,30.43,2900.0,30.43,30.43,30.42,30.43,2900.0
2012-03-26 14:15:00,30.44,30.48,30.44,30.48,11000.0,30.44,30.48,30.44,30.48,11000.0
2012-03-26 14:20:00,30.47,30.49,30.47,30.48,12100.0,30.47,30.49,30.47,30.48,12100.0
2012-03-26 14:25:00,30.49,30.5,30.47,30.47,4700.0,30.49,30.5,30.47,30.47,4700.0
2012-03-26 14:30:00,30.48,30.5,30.47,30.48,6600.0,30.48,30.5,30.47,30.48,6600.0
2012-03-26 14:35:00,30.47,30.48,30.47,30.47,1300.0,30.47,30.48,30.47,30.47,1300.0
2012-03-26 14:40:00,30.48,30.49,30.44,30.44,19000.0,30.48,30.49,30.44,30.44,19000.0
2012-03-26 14:45:00,30.44,30.45,30.44,30.45,1900.0,30.44,30.45,30.44,30.45,1900.0
2012-03-26 14:50:00,30.45,30.45,30.4,30.41,14500.0,30.45,30.45,30.4,30.41,14500.0
2012-03-26 14:55:00,30.4,30.44,30.4,30.43,6600.0,30.4,30.44,30.4,30.43,6600.0
2012-03-26 15:00:00,30.42,30.45,30.41,30.45,11100.0,30.42,30.45,30.41,30.45,11100.0
2012-03-26 15:05:00,30.45,30.45,30.44,30.44,2600.0,30.45,30.45,30.44,30.44,2600.0
2012-03-26 15:10:00,30.45,30.48,30.45,30.47,52200.0,30.45,30.48,30.45,30.47,52200.0
2012-03-26 15:15:00,30.47,30.5,30.47,30.49,10200.0,30.47,30.5,30.47,30.49,10200.0
2012-03-26 15:20:00,30.49,30.5,30.48,30.48,9000.0,30.49,30.5,30.48,30.48,9000.0
2012-03-26 15:25:00,30.49,30.5,30.49,30.49,3900.0,30.49,30.5,30.49,30.49,3900.0
2012-03-26 15:30:00,30.5,30.5,30.49,30.49,8300.0,30.5,30.5,30.49,30.49,8300.0
2012-03-26 15:35:00,30.49,30.51,30.47,30.48,30600.0,30.49,30.51,30.47,30.48,30600.0
2012-03-26 15:40:00,30.48,30.49,30.47,30.49,8600.0,30.48,30.49,30.47,30.49,8600.0
2012-03-26 15:45:00,30.48,30.51,30.48,30.51,14200.0,30.48,30.51,30.48,30.51,14200.0
2012-03-26 15:50:00,30.51,30.52,30.48,30.49,34400.0,30.51,30.52,30.48,30.49,34400.0
2012-03-26 15:55:00,30.49,30.55,30.48,30.55,35500.0,30.49,30.55,30.48,30.55,35500.0
2012-03-27 09:30:00,30.54,30.58,30.37,30.53,11000.0,30.54,30.58,30.37,30.53,11000.0
2012-03-27 09:35:00,30.54,30.56,30.5,30.5,3700.0,30.54,30.56,30.5,30.5,3700.0
2012-03-27 09:40:00,30.47,30.56,30.47,30.54,9000.0,30.47,30.56,30.47,30.54,9000.0
2012-03-27 09:45:00,30.57,30.58,30.55,30.55,9100.0,30.57,30.58,30.55,30.55,9100.0
2012-03-27 09:50:00,30.54,30.54,30.48,30.48,3400.0,30.54,30.54,30.48,30.48,3400.0
2012-03-27 09:55:00,30.48,30.55,30.47,30.55,15100.0,30.48,30.55,30.47,30.55,15100.0
2012-03-27 10:00:00,30.54,30.54,30.45,30.48,6400.0,30.54,30.54,30.45,30.48,6400.0
2012-03-27 10:05:00,30.48,30.51,30.47,30.51,5300.0,30.48,30.51,30.47,30.51,5300.0
2012-03-27 10:10:00,30.51,30.55,30.5,30.55,5900.0,30.51,30.55,30.5,30.55,5900.0
2012-03-27 10:15:00,30.56,30.59,30.56,30.59,5200.0,30.56,30.59,30.56,30.59,5200.0
2012-03-27 10:20:00,30.59,30.59,30.55,30.55,4500.0,30.59,30.59,30.55,30.55,4500.0
2012-03-27 10:25:00,30.55,30.55,30.52,30.55,5100.0,30.55,30.55,30.52,30.55,5100.0
2012-03-27 10:30:00,30.55,30.57,30.53,30.53,5300.0,30.55,30.57,30.53,30.53,5300.0
2012-03-27 10:35:00,30.53,30.56,30.52,30.54,2900.0,30.53,30.56,30.52,30.54,2900.0
2012-03-27 10:40:00,30.54,30.55,30.53,30.53,2700.0,30.54,30.55,30.53,30.53,2700.0
2012-03-27 10:45:00,30.52,30.55,30.52,30.54,2600.0,30.52,30.55,30.52,30.54,2600.0
2012-03-27 10:50:00,30.53,30.53,30.5,30.52,3700.0,30.53,30.53,30.5,30.52,3700.0
2012-03-27 10:55:00,30.5,30.51,30.5,30.51,2000.0,30.5,30.51,30.5,30.51,2000.0
2012-03-27 11:00:00,30.51,30.51,30.5,30.5,3200.0,30.51,30.51,30.5,30.5,3200.0
2012-03-27 11:05:00,30.5,30.5,30.49,30.5,3600.0,30.5,30.5,30.49,30.5,3600.0
2012-03-27 11:10:00,30.51,30.52,30.5,30.51,4300.0,30.51,30.52,30.5,30.51,4300.0
2012-03-27 11:15:00,30.51,30.52,30.49,30.52,4300.0,30.51,30.52,30.49,30.52,4300.0
2012-03-27 11:20:00,30.52,30.53,30.52,30.53,4200.0,30.52,30.53,30.52,30.53,4200.0
2012-03-27 11:25:00,30.52,30.53,30.49,30.49,5400.0,30.52,30.53,30.49,30.49,5400.0
2012-03-27 11:30:00,30.49,30.5,30.49,30.5,3300.0,30.49,30.5,30.49,30.5,3300.0
2012-03-27 11:35:00,30.51,30.51,30.5,30.5,1800.0,30.51,30.51,30.5,30.5,1800.0
2012-03-27 11:40:00,30.5,30.5,30.48,30.48,1400.0,30.5,30.5,30.48,30.48,1400.0
2012-03-27 11:45:00,30.48,30.49,30.48,30.49,1600.0,30.48,30.49,30.48,30.49,1600.0
2012-03-27 11:50:00,30.49,30.51,30.48,30.51,3100.0,30.49,30.51,30.48,30.51,3100.0
2012-03-27 11:55:00,30.5,30.52,30.5,30.51,1500.0,30.5,30.52,30.5,30.51,1500.0
2012-03-27 12:00:00,30.51,30.52,30.5,30.5,2500.0,30.51,30.52,30.5,30.5,2500.0
2012-03-27 12:05:00,30.5,30.5,30.49,30.5,2000.0,30.5,30.5,30.49,30.5,2000.0
2012-03-27 12:10:00,30.5,30.5,30.5,30.5,1500.0,30.5,30.5,30.5,30.5,1500.0
2012-03-27 12:15:00,30.51,30.51,30.49,30.49,1500.0,30.51,30.51,30.49,30.49,1500.0
2012-03-27 12:20:00,30.49,30.49,30.48,30.48,800.0,30.49,30.49,30.48,30.48,800.0
2012-03-27 12:25:00,30.48,30.51,30.48,30.51,6100.0,30.48,30.51,30.48,30.51,6100.0
2012-03-27 12:30:00,30.51,30.52,30.51,30.51,2600.0,30.51,30.52,30.51,30.51,2600.0
2012-03-27 12:35:00,30.51,30.52,30.5,30.51,3100.0,30.51,30.52,30.5,30.51,3100.0
2012-03-27 12:40:00,30.51,30.53,30.5,30.53,2500.0,30.51,30.53,30.5,30.53,2500.0
2012-03-27 12:45:00,30.53,30.53,30.52,30.52,1100.0,30.53,30.53,30.52,30.52,1100.0
2012-03-27 12:50:00,30.53,30.53,30.51,30.52,2500.0,30.53,30.53,30.51,30.52,2500.0
2012-03-27 12:55:00,30.51,30.54,30.51,30.53,4100.0,30.51,30.54,30.51,30.53,4100.0
2012-03-27 13:00:00,30.53,30.54,30.53,30.54,1600.0,30.53,30.54,30.53,30.54,1600.0
2012-03-27 13:05:00,30.55,30.56,30.53,30.56,4900.0,30.55,30.56,30.53,30.56,4900.0
2012-03-27 13:10:00,30.56,30.63,30.55,30.63,51600.0,30.56,30.63,30.55,30.63,51600.0
2012-03-27 13:15:00,30.63,30.68,30.63,30.65,55200.0,30.63,30.68,30.63,30.65,55200.0
2012-03-27 13:20:00,30.65,30.66,30.64,30.66,10800.0,30.65,30.66,30.64,30.66,10800.0
2012-03-27 13:25:00,30.67,30.71,30.66,30.69,43200.0,30.67,30.71,30.66,30.69,43200.0
2012-03-27 13:30:00,30.68,30.68,30.65,30.67,4300.0,30.68,30.68,30.65,30.67,4300.0
2012-03-27 13:35:00,30.66,30.68,30.66,30.67,3000.0,30.66,30.68,30.66,30.67,3000.0
2012-03-27 13:40:00,30.68,30.78,30.68,30.78,40700.0,30.68,30.78,30.68,30.78,40700.0
2012-03-27 13:45:00,30.78,30.78,30.76,30.77,32500.0,30.78,30.78,30.76,30.77,32500.0
2012-03-27 13:50:00,30.77,30.78,30.74,30.74,3800.0,30.77,30.78,30.74,30.74,3800.0
2012-03-27 13:55:00,30.74,30.79,30.74,30.78,36800.0,30.74,30.79,30.74,30.78,36800.0
2012-03-27 14:00:00,30.78,30.78,30.75,30.75,2000.0,30.78,30.78,30.75,30.75,2000.0
2012-03-27 14:05:00,30.75,30.75,30.72,30.74,11200.0,30.75,30.75,30.72,30.74,11200.0
2012-03-27 14:10:00,30.74,30.76,30.71,30.71,10700.0,30.74,30.76,30.71,30.71,10700.0
2012-03-27 14:15:00,30.72,30.73,30.7,30.7,3200.0,30.72,30.73,30.7,30.7,3200.0
2012-03-27 14:20:00,30.69,30.69,30.67,30.67,2200.0,30.69,30.69,30.67,30.67,2200.0
2012-03-27 14:25:00,30.67,30.67,30.64,30.64,23600.0,30.67,30.67,30.64,30.64,23600.0
2012-03-27 14:30:00,30.64,30.64,30.62,30.62,3000.0,30.64,30.64,30.62,30.62,3000.0
2012-03-27 14:35:00,30.62,30.63,30.62,30.62,11500.0,30.62,30.63,30.62,30.62,11500.0
2012-03-27 14:40:00,30.61,30.66,30.61,30.65,6900.0,30.61,30.66,30.61,30.65,6900.0
2012-03-27 14:45:00,30.64,30.64,30.63,30.64,1000.0,30.64,30.64,30.63,30.64,1000.0
2012-03-27 14:50:00,30.64,30.65,30.64,30.64,3200.0,30.64,30.65,30.64,30.64,3200.0
2012-03-27 14:55:00,30.64,30.65,30.62,30.65,4000.0,30.64,30.65,30.62,30.65,4000.0
2012-03-27 15:00:00,30.64,30.64,30.63,30.63,2700.0,30.64,30.64,30.63,30.63,2700.0
2012-03-27 15:05:00,30.64,30.65,30.63,30.65,7300.0,30.64,30.65,30.63,30.65,7300.0
2012-03-27 15:10:00,30.64,30.65,30.63,30.64,6300.0,30.64,30.65,30.63,30.64,6300.0
2012-03-27 15:15:00,30.64,30.64,30.6,30.62,7200.0,30.64,30.64,30.6,30.62,7200.0
2012-03-27 15:20:00,30.62,30.62,30.59,30.61,8300.0,30.62,30.62,30.59,30.61,8300.0
2012-03-27 15:25:00,30.62,30.62,30.6,30.6,5200.0,30.62,30.62,30.6,30.6,5200.0
2012-03-27 15:30:00,30.59,30.62,30.57,30.6,8700.0,30.59,30.62,30.57,30.6,8700.0
2012-03-27 15:35:00,30.6,30.6,30.58,30.6,9400.0,30.6,30.6,30.58,30.6,9400.0
2012-03-27 15:40:00,30.6,30.61,30.59,30.61,5100.0,30.6,30.61,30.59,30.61,5100.0
2012-03-27 15:45:00,30.61,30.61,30.57,30.59,14500.0,30.61,30.61,30.57,30.59,14500.0
2012-03-27 15:50:00,30.6,30.6,30.57,30.57,15200.0,30.6,30.6,30.57,30.57,15200.0
2012-03-27 15:55:00,30.58,30.59,30.56,30.57,28500.0,30.58,30.59,30.56,30.57,28500.0
2012-03-28 09:30:00,30.57,30.58,30.41,30.58,10700.0,30.57,30.58,30.41,30.58,10700.0
2012-03-28 09:35:00,30.56,30.56,30.52,30.53,3200.0,30.56,30.56,30.52,30.53,3200.0
2012-03-28 09:40:00,30.55,30.58,30.53,30.53,4600.0,30.55,30.58,30.53,30.53,4600.0
2012-03-28 09:45:00,30.53,30.54,30.46,30.5,8900.0,30.53,30.54,30.46,30.5,8900.0
2012-03-28 09:50:00,30.5,30.59,30.5,30.58,5200.0,30.5,30.59,30.5,30.58,5200.0
2012-03-28 09:55:00,30.58,30.61,30.52,30.58,5000.0,30.58,30.61,30.52,30.58,5000.0
2012-03-28 10:00:00,30.57,30.61,30.54,30.6,4900.0,30.57,30.61,30.54,30.6,4900.0
2012-03-28 10:05:00,30.6,30.6,30.56,30.57,2200.0,30.6,30.6,30.56,30.57,2200.0
2012-03-28 10:10:00,30.54,30.58,30.53,30.58,4000.0,30.54,30.58,30.53,30.58,4000.0
2012-03-28 10:15:00,30.59,30.6,30.5,30.54,5800.0,30.59,30.6,30.5,30.54,5800.0
2012-03-28 10:20:00,30.54,30.57,30.54,30.55,4200.0,30.54,30.57,30.54,30.55,4200.0
2012-03-28 10:25:00,30.55,30.57,30.52,30.53,5400.0,30.55,30.57,30.52,30.53,5400.0
2012-03-28 10:30:00,30.52,30.52,30.42,30.42,5400.0,30.52,30.52,30.42,30.42,5400.0
2012-03-28 10:35:00,30.43,30.43,30.39,30.43,6800.0,30.43,30.43,30.39,30.43,6800.0
2012-03-28 10:40:00,30.43,30.44,30.4,30.4,4300.0,30.43,30.44,30.4,30.4,4300.0
2012-03-28 10:45:00,30.39,30.43,30.39,30.42,1800.0,30.39,30.43,30.39,30.42,1800.0
2012-03-28 10:50:00,30.43,30.43,30.38,30.39,2600.0,30.43,30.43,30.38,30.39,2600.0
2012-03-28 10:55:00,30.39,30.4,30.37,30.4,3800.0,30.39,30.4,30.37,30.4,3800.0
2012-03-28 11:00:00,30.41,30.42,30.32,30.34,10000.0,30.41,30.42,30.32,30.34,10000.0
2012-03-28 11:05:00,30.34,30.37,30.33,30.34,1500.0,30.34,30.37,30.33,30.34,1500.0
2012-03-28 11:10:00,30.34,30.37,30.34,30.36,1100.0,30.34,30.37,30.34,30.36,1100.0
2012-03-28 11:15:00,30.36,30.37,30.36,30.36,3100.0,30.36,30.37,30.36,30.36,3100.0
2012-03-28 11:20:00,30.37,30.38,30.35,30.35,1300.0,30.37,30.38,30.35,30.35,1300.0
2012-03-28 11:25:00,30.35,30.36,30.34,30.34,1900.0,30.35,30.36,30.34,30.34,1900.0
2012-03-28 11:30:00,30.33,30.33,30.31,30.32,1900.0,30.33,30.33,30.31,30.32,1900.0
2012-03-28 11:35:00,30.31,30.32,30.27,30.31,5900.0,30.31,30.32,30.27,30.31,5900.0
2012-03-28 11:40:00,30.32,30.33,30.31,30.31,3600.0,30.32,30.33,30.31,30.31,3600.0
2012-03-28 11:45:00,30.31,30.32,30.3,30.31,6300.0,30.31,30.32,30.3,30.31,6300.0
2012-03-28 11:50:00,30.3,30.3,30.25,30.27,11600.0,30.3,30.3,30.25,30.27,11600.0
2012-03-28 11:55:00,30.26,30.28,30.19,30.28,3700.0,30.26,30.28,30.19,30.28,3700.0
2012-03-28 12:00:00,30.27,30.28,30.26,30.27,5600.0,30.27,30.28,30.26,30.27,5600.0
2012-03-28 12:05:00,30.27,30.32,30.27,30.3,5500.0,30.27,30.32,30.27,30.3,5500.0
2012-03-28 12:10:00,30.3,30.31,30.27,30.3,3000.0,30.3,30.31,30.27,30.3,3000.0
2012-03-28 12:15:00,30.3,30.36,30.3,30.35,5800.0,30.3,30.36,30.3,30.35,5800.0
2012-03-28 12:20:00,30.35,30.35,30.32,30.33,2700.0,30.35,30.35,30.32,30.33,2700.0
2012-03-28 12:25:00,30.33,30.34,30.32,30.34,1600.0,30.33,30.34,30.32,30.34,1600.0
2012-03-28 12:30:00,30.34,30.36,30.3,30.33,13900.0,30.34,30.36,30.3,30.33,13900.0
2012-03-28 12:35:00,30.34,30.35,30.32,30.34,4600.0,30.34,30.35,30.32,30.34,4600.0
2012-03-28 12:40:00,30.35,30.4,30.35,30.4,17600.0,30.35,30.4,30.35,30.4,17600.0
2012-03-28 12:45:00,30.4,30.47,30.4,30.46,7400.0,30.4,30.47,30.4,30.46,7400.0
2012-03-28 12:50:00,30.46,30.47,30.43,30.45,35900.0,30.46,30.47,30.43,30.45,35900.0
2012-03-28 12:55:00,30.44,30.44,30.42,30.43,3600.0,30.44,30.44,30.42,30.43,3600.0
2012-03-28 13:00:00,30.43,30.47,30.43,30.46,4200.0,30.43,30.47,30.43,30.46,4200.0
2012-03-28 13:05:00,30.45,30.46,30.45,30.45,6800.0,30.45,30.46,30.45,30.45,6800.0
2012-03-28 13:10:00,30.46,30.5,30.45,30.46,9000.0,30.46,30.5,30.45,30.46,9000.0
2012-03-28 13:15:00,30.46,30.52,30.46,30.52,11600.0,30.46,30.52,30.46,30.52,11600.0
2012-03-28 13:20:00,30.52,30.53,30.47,30.48,34800.0,30.52,30.53,30.47,30.48,34800.0
2012-03-28 13:25:00,30.49,30.49,30.47,30.48,10700.0,30.49,30.49,30.47,30.48,10700.0
2012-03-28 13:30:00,30.48,30.48,30.47,30.47,9100.0,30.48,30.48,30.47,30.47,9100.0
2012-03-28 13:35:00,30.47,30.59,30.46,30.59,39600.0,30.47,30.59,30.46,30.59,39600.0
2012-03-28 13:40:00,30.59,30.62,30.58,30.61,4800.0,30.59,30.62,30.58,30.61,4800.0
2012-03-28 13:45:00,30.6,30.7,30.59,30.67,67000.0,30.6,30.7,30.59,30.67,67000.0
2012-03-28 13:50:00,30.67,30.7,30.66,30.69,49800.0,30.67,30.7,30.66,30.69,49800.0
2012-03-28 13:55:00,30.69,30.72,30.68,30.72,4700.0,30.69,30.72,30.68,30.72,4700.0
2012-03-28 14:00:00,30.71,30.72,30.61,30.62,6800.0,30.71,30.72,30.61,30.62,6800.0
2012-03-28 14:05:00,30.61,30.61,30.54,30.54,21200.0,30.61,30.61,30.54,30.54,21200.0
2012-03-28 14:10:00,30.54,30.54,30.49,30.51,19800.0,30.54,30.54,30.49,30.51,19800.0
2012-03-28 14:15:00,30.51,30.53,30.5,30.5,7500.0,30.51,30.53,30.5,30.5,7500.0
2012-03-28 14:20:00,30.5,30.5,30.48,30.48,4800.0,30.5,30.5,30.48,30.48,4800.0
2012-03-28 14:25:00,30.48,30.5,30.47,30.47,11600.0,30.48,30.5,30.47,30.47,11600.0
2012-03-28 14:30:00,30.48,30.48,30.46,30.48,3100.0,30.48,30.48,30.46,30.48,3100.0
2012-03-28 14:35:00,30.47,30.54,30.47,30.53,10700.0,30.47,30.54,30.47,30.53,10700.0
2012-03-28 14:40:00,30.53,30.56,30.51,30.52,19000.0,30.53,30.56,30.51,30.52,19000.0
2012-03-28 14:45:00,30.52,30.57,30.52,30.56,40700.0,30.52,30.57,30.52,30.56,40700.0
2012-03-28 14:50:00,30.57,30.57,30.53,30.53,9200.0,30.57,30.57,30.53,30.53,9200.0
2012-03-28 14:55:00,30.53,30.56,30.52,30.56,4500.0,30.53,30.56,30.52,30.56,4500.0
2012-03-28 15:00:00,30.57,30.6,30.57,30.58,7300.0,30.57,30.6,30.57,30.58,7300.0
2012-03-28 15:05:00,30.58,30.58,30.55,30.56,3600.0,30.58,30.58,30.55,30.56,3600.0
2012-03-28 15:10:00,30.55,30.6,30.55,30.58,10500.0,30.55,30.6,30.55,30.58,10500.0
2012-03-28 15:15:00,30.57,30.62,30.57,30.6,9100.0,30.57,30.62,30.57,30.6,9100.0
2012-03-28 15:20:00,30.6,30.69,30.6,30.69,60000.0,30.6,30.69,30.6,30.69,60000.0
2012-03-28 15:25:00,30.69,30.7,30.68,30.7,27600.0,30.69,30.7,30.68,30.7,27600.0
2012-03-28 15:30:00,30.69,30.72,30.66,30.7,34800.0,30.69,30.72,30.66,30.7,34800.0
2012-03-28 15:35:00,30.7,30.7,30.65,30.68,14400.0,30.7,30.7,30.65,30.68,14400.0
2012-03-28 15:40:00,30.68,30.69,30.65,30.69,18600.0,30.68,30.69,30.65,30.69,18600.0
2012-03-28 15:45:00,30.69,30.72,30.68,30.7,23100.0,30.69,30.72,30.68,30.7,23100.0
2012-03-28 15:50:00,30.7,30.75,30.69,30.74,45400.0,30.7,30.75,30.69,30.74,45400.0
2012-03-28 15:55:00,30.74,30.8,30.73,30.78,59800.0,30.74,30.8,30.73,30.78,59800.0
2012-03-29 09:30:00,30.63,30.7,30.59,30.64,13000.0,30.63,30.7,30.59,30.64,13000.0
2012-03-29 09:35:00,30.63,30.63,30.54,30.54,3000.0,30.63,30.63,30.54,30.54,3000.0
2012-03-29 09:40:00,30.52,30.55,30.48,30.53,3800.0,30.52,30.55,30.48,30.53,3800.0
2012-03-29 09:45:00,30.54,30.66,30.54,30.63,9800.0,30.54,30.66,30.54,30.63,9800.0
2012-03-29 09:50:00,30.63,30.63,30.57,30.6,6000.0,30.63,30.63,30.57,30.6,6000.0
2012-03-29 09:55:00,30.6,30.6,30.48,30.56,14500.0,30.6,30.6,30.48,30.56,14500.0
2012-03-29 10:00:00,30.55,30.63,30.53,30.63,8900.0,30.55,30.63,30.53,30.63,8900.0
2012-03-29 10:05:00,30.64,30.66,30.61,30.61,5200.0,30.64,30.66,30.61,30.61,5200.0
2012-03-29 10:10:00,30.6,30.63,30.58,30.6,5900.0,30.6,30.63,30.58,30.6,5900.0
2012-03-29 10:15:00,30.6,30.6,30.53,30.55,3900.0,30.6,30.6,30.53,30.55,3900.0
2012-03-29 10:20:00,30.55,30.58,30.52,30.54,4600.0,30.55,30.58,30.52,30.54,4600.0
2012-03-29 10:25:00,30.54,30.55,30.49,30.49,3700.0,30.54,30.55,30.49,30.49,3700.0
2012-03-29 10:30:00,30.48,30.52,30.43,30.47,11100.0,30.48,30.52,30.43,30.47,11100.0
2012-03-29 10:35:00,30.46,30.51,30.46,30.5,7200.0,30.46,30.51,30.46,30.5,7200.0
2012-03-29 10:40:00,30.51,30.52,30.5,30.52,2700.0,30.51,30.52,30.5,30.52,2700.0
2012-03-29 10:45:00,30.52,30.52,30.51,30.52,4100.0,30.52,30.52,30.51,30.52,4100.0
2012-03-29 10:50:00,30.51,30.56,30.51,30.55,9800.0,30.51,30.56,30.51,30.55,9800.0
2012-03-29 10:55:00,30.56,30.64,30.56,30.62,7600.0,30.56,30.64,30.56,30.62,7600.0
2012-03-29 11:00:00,30.62,30.67,30.6,30.67,11300.0,30.62,30.67,30.6,30.67,11300.0
2012-03-29 11:05:00,30.66,30.66,30.62,30.62,3200.0,30.66,30.66,30.62,30.62,3200.0
2012-03-29 11:10:00,30.62,30.63,30.6,30.61,16800.0,30.62,30.63,30.6,30.61,16800.0
2012-03-29 11:15:00,30.62,30.64,30.62,30.62,8400.0,30.62,30.64,30.62,30.62,8400.0
2012-03-29 11:20:00,30.63,30.66,30.62,30.66,6000.0,30.63,30.66,30.62,30.66,6000.0
2012-03-29 11:25:00,30.66,30.68,30.6,30.6,8700.0,30.66,30.68,30.6,30.6,8700.0
2012-03-29 11:30:00,30.6,30.65,30.6,30.62,5000.0,30.6,30.65,30.6,30.62,5000.0
2012-03-29 11:35:00,30.64,30.66,30.62,30.66,6800.0,30.64,30.66,30.62,30.66,6800.0
2012-03-29 11:40:00,30.65,30.72,30.65,30.71,4900.0,30.65,30.72,30.65,30.71,4900.0
2012-03-29 11:45:00,30.71,30.75,30.71,30.74,6000.0,30.71,30.75,30.71,30.74,6000.0
2012-03-29 11:50:00,30.74,30.74,30.69,30.74,8500.0,30.74,30.74,30.69,30.74,8500.0
2012-03-29 11:55:00,30.74,30.74,30.7,30.73,10300.0,30.74,30.74,30.7,30.73,10300.0
2012-03-29 12:00:00,30.74,30.74,30.72,30.74,8800.0,30.74,30.74,30.72,30.74,8800.0
2012-03-29 12:05:00,30.73,30.75,30.73,30.73,7700.0,30.73,30.75,30.73,30.73,7700.0
2012-03-29 12:10:00,30.73,30.74,30.68,30.69,11700.0,30.73,30.74,30.68,30.69,11700.0
2012-03-29 12:15:00,30.69,30.71,30.68,30.7,10300.0,30.69,30.71,30.68,30.7,10300.0
2012-03-29 12:20:00,30.69,30.69,30.65,30.67,9700.0,30.69,30.69,30.65,30.67,9700.0
2012-03-29 12:25:00,30.67,30.68,30.65,30.65,7700.0,30.67,30.68,30.65,30.65,7700.0
2012-03-29 12:30:00,30.65,30.67,30.63,30.65,5100.0,30.65,30.67,30.63,30.65,5100.0
2012-03-29 12:35:00,30.65,30.69,30.63,30.69,9000.0,30.65,30.69,30.63,30.69,9000.0
2012-03-29 12:40:00,30.7,30.72,30.68,30.71,4900.0,30.7,30.72,30.68,30.71,4900.0
2012-03-29 12:45:00,30.71,30.73,30.7,30.72,5600.0,30.71,30.73,30.7,30.72,5600.0
2012-03-29 12:50:00,30.72,30.79,30.72,30.79,7500.0,30.72,30.79,30.72,30.79,7500.0
2012-03-29 12:55:00,30.79,30.8,30.78,30.8,5800.0,30.79,30.8,30.78,30.8,5800.0
2012-03-29 13:00:00,30.79,30.8,30.77,30.79,8600.0,30.79,30.8,30.77,30.79,8600.0
2012-03-29 13:05:00,30.78,30.8,30.77,30.78,8700.0,30.78,30.8,30.77,30.78,8700.0
2012-03-29 13:10:00,30.78,30.79,30.74,30.75,15100.0,30.78,30.79,30.74,30.75,15100.0
2012-03-29 13:15:00,30.74,30.77,30.74,30.76,5700.0,30.74,30.77,30.74,30.76,5700.0
2012-03-29 13:20:00,30.77,30.79,30.77,30.78,7400.0,30.77,30.79,30.77,30.78,7400.0
2012-03-29 13:25:00,30.77,30.8,30.77,30.79,5800.0,30.77,30.8,30.77,30.79,5800.0
2012-03-29 13:30:00,30.79,30.8,30.78,30.79,11000.0,30.79,30.8,30.78,30.79,11000.0
2012-03-29 13:35:00,30.78,30.79,30.78,30.79,7800.0,30.78,30.79,30.78,30.79,7800.0
2012-03-29 13:40:00,30.78,30.8,30.78,30.78,4500.0,30.78,30.8,30.78,30.78,4500.0
2012-03-29 13:45:00,30.78,30.79,30.77,30.78,7000.0,30.78,30.79,30.77,30.78,7000.0
2012-03-29 13:50:00,30.78,30.79,30.76,30.79,10400.0,30.78,30.79,30.76,30.79,10400.0
2012-03-29 13:55:00,30.79,30.8,30.79,30.8,6200.0,30.79,30.8,30.79,30.8,6200.0
2012-03-29 14:00:00,30.79,30.85,30.79,30.85,29400.0,30.79,30.85,30.79,30.85,29400.0
2012-03-29 14:05:00,30.85,30.86,30.84,30.86,11700.0,30.85,30.86,30.84,30.86,11700.0
2012-03-29 14:10:00,30.86,30.89,30.85,30.87,20500.0,30.86,30.89,30.85,30.87,20500.0
2012-03-29 14:15:00,30.87,30.93,30.87,30.93,15700.0,30.87,30.93,30.87,30.93,15700.0
2012-03-29 14:20:00,30.93,30.95,30.93,30.95,19200.0,30.93,30.95,30.93,30.95,19200.0
2012-03-29 14:25:00,30.95,30.98,30.94,30.98,10200.0,30.95,30.98,30.94,30.98,10200.0
2012-03-29 14:30:00,30.97,30.98,30.93,30.95,27100.0,30.97,30.98,30.93,30.95,27100.0
2012-03-29 14:35:00,30.95,30.98,30.95,30.97,14300.0,30.95,30.98,30.95,30.97,14300.0
2012-03-29 14:40:00,30.97,30.98,30.96,30.97,8200.0,30.97,30.98,30.96,30.97,8200.0
2012-03-29 14:45:00,30.96,30.98,30.96,30.96,10500.0,30.96,30.98,30.96,30.96,10500.0
2012-03-29 14:50:00,30.97,30.97,30.96,30.96,6300.0,30.97,30.97,30.96,30.96,6300.0
2012-03-29 14:55:00,30.97,30.99,30.96,30.99,17500.0,30.97,30.99,30.96,30.99,17500.0
2012-03-29 15:00:00,30.98,30.99,30.97,30.98,16900.0,30.98,30.99,30.97,30.98,16900.0
2012-03-29 15:05:00,30.99,30.99,30.97,30.98,23800.0,30.99,30.99,30.97,30.98,23800.0
2012-03-29 15:10:00,30.99,31.05,30.98,31.01,153000.0,30.99,31.05,30.98,31.01,153000.0
2012-03-29 15:15:00,31.01,31.01,30.98,30.99,31900.0,31.01,31.01,30.98,30.99,31900.0
2012-03-29 15:20:00,30.99,31.0,30.98,30.98,30300.0,30.99,31.0,30.98,30.98,30300.0
2012-03-29 15:25:00,30.99,31.0,30.97,30.99,23900.0,30.99,31.0,30.97,30.99,23900.0
2012-03-29 15:30:00,30.99,31.0,30.97,31.0,34800.0,30.99,31.0,30.97,31.0,34800.0
2012-03-29 15:35:00,31.0,31.02,30.99,31.0,46000.0,31.0,31.02,30.99,31.0,46000.0
2012-03-29 15:40:00,31.0,31.02,30.99,31.0,39300.0,31.0,31.02,30.99,31.0,39300.0
2012-03-29 15:45:00,30.99,31.01,30.96,31.0,44500.0,30.99,31.01,30.96,31.0,44500.0
2012-03-29 15:50:00,31.0,31.02,31.0,31.0,51700.0,31.0,31.02,31.0,31.0,51700.0
2012-03-29 15:55:00,31.01,31.04,31.01,31.01,91700.0,31.01,31.04,31.01,31.01,91700.0
2012-03-30 09:30:00,30.9,30.99,30.86,30.86,57800.0,30.9,30.99,30.86,30.86,57800.0
2012-03-30 09:35:00,30.85,30.85,30.7,30.72,7900.0,30.85,30.85,30.7,30.72,7900.0
2012-03-30 09:40:00,30.72,30.73,30.64,30.7,16200.0,30.72,30.73,30.64,30.7,16200.0
2012-03-30 09:45:00,30.74,30.75,30.66,30.7,16900.0,30.74,30.75,30.66,30.7,16900.0
2012-03-30 09:50:00,30.72,30.77,30.66,30.75,9000.0,30.72,30.77,30.66,30.75,9000.0
2012-03-30 09:55:00,30.77,30.8,30.75,30.77,9800.0,30.77,30.8,30.75,30.77,9800.0
2012-03-30 10:00:00,30.77,30.78,30.69,30.77,12200.0,30.77,30.78,30.69,30.77,12200.0
2012-03-30 10:05:00,30.77,30.81,30.77,30.79,7300.0,30.77,30.81,30.77,30.79,7300.0
2012-03-30 10:10:00,30.78,30.79,30.76,30.77,11100.0,30.78,30.79,30.76,30.77,11100.0
2012-03-30 10:15:00,30.77,30.77,30.72,30.73,12100.0,30.77,30.77,30.72,30.73,12100.0
2012-03-30 10:20:00,30.73,30.73,30.69,30.72,7000.0,30.73,30.73,30.69,30.72,7000.0
2012-03-30 10:25:00,30.73,30.74,30.7,30.74,6100.0,30.73,30.74,30.7,30.74,6100.0
2012-03-30 10:30:00,30.75,30.76,30.73,30.73,5400.0,30.75,30.76,30.73,30.73,5400.0
2012-03-30 10:35:00,30.72,30.72,30.67,30.69,10800.0,30.72,30.72,30.67,30.69,10800.0
2012-03-30 10:40:00,30.69,30.7,30.68,30.68,6900.0,30.69,30.7,30.68,30.68,6900.0
2012-03-30 10:45:00,30.68,30.69,30.65,30.69,11500.0,30.68,30.69,30.65,30.69,11500.0
2012-03-30 10:50:00,30.68,30.68,30.66,30.67,2500.0,30.68,30.68,30.66,30.67,2500.0
2012-03-30 10:55:00,30.68,30.71,30.66,30.71,9900.0,30.68,30.71,30.66,30.71,9900.0
2012-03-30 11:00:00,30.71,30.74,30.7,30.72,3600.0,30.71,30.74,30.7,30.72,3600.0
2012-03-30 11:05:00,30.72,30.78,30.72,30.77,7200.0,30.72,30.78,30.72,30.77,7200.0
2012-03-30 11:10:00,30.77,30.82,30.77,30.81,9300.0,30.77,30.82,30.77,30.81,9300.0
2012-03-30 11:15:00,30.82,30.85,30.82,30.85,2800.0,30.82,30.85,30.82,30.85,2800.0
2012-03-30 11:20:00,30.85,30.87,30.83,30.86,7400.0,30.85,30.87,30.83,30.86,7400.0
2012-03-30 11:25:00,30.87,30.89,30.87,30.89,2300.0,30.87,30.89,30.87,30.89,2300.0
2012-03-30 11:30:00,30.89,30.9,30.86,30.88,8300.0,30.89,30.9,30.86,30.88,8300.0
2012-03-30 11:35:00,30.87,30.88,30.86,30.87,2500.0,30.87,30.88,30.86,30.87,2500.0
2012-03-30 11:40:00,30.87,30.88,30.86,30.88,8100.0,30.87,30.88,30.86,30.88,8100.0
2012-03-30 11:45:00,30.88,30.89,30.87,30.87,5000.0,30.88,30.89,30.87,30.87,5000.0
2012-03-30 11:50:00,30.88,30.93,30.86,30.9,12300.0,30.88,30.93,30.86,30.9,12300.0
2012-03-30 11:55:00,30.9,30.91,30.9,30.91,1600.0,30.9,30.91,30.9,30.91,1600.0
2012-03-30 12:00:00,30.91,30.92,30.87,30.88,5000.0,30.91,30.92,30.87,30.88,5000.0
2012-03-30 12:05:00,30.87,30.88,30.85,30.87,4800.0,30.87,30.88,30.85,30.87,4800.0
2012-03-30 12:10:00,30.87,30.88,30.85,30.85,4100.0,30.87,30.88,30.85,30.85,4100.0
2012-03-30 12:15:00,30.84,30.87,30.84,30.85,4200.0,30.84,30.87,30.84,30.85,4200.0
2012-03-30 12:20:00,30.84,30.85,30.8,30.81,10800.0,30.84,30.85,30.8,30.81,10800.0
2012-03-30 12:25:00,30.8,30.81,30.79,30.81,8000.0,30.8,30.81,30.79,30.81,8000.0
2012-03-30 12:30:00,30.81,30.82,30.8,30.8,3900.0,30.81,30.82,30.8,30.8,3900.0
2012-03-30 12:35:00,30.8,30.81,30.79,30.79,1400.0,30.8,30.81,30.79,30.79,1400.0
2012-03-30 12:40:00,30.79,30.82,30.79,30.82,7500.0,30.79,30.82,30.79,30.82,7500.0
2012-03-30 12:45:00,30.82,30.82,30.8,30.8,2900.0,30.82,30.82,30.8,30.8,2900.0
2012-03-30 12:50:00,30.8,30.8,30.79,30.79,1800.0,30.8,30.8,30.79,30.79,1800.0
2012-03-30 12:55:00,30.79,30.79,30.77,30.77,3400.0,30.79,30.79,30.77,30.77,3400.0
2012-03-30 13:00:00,30.77,30.78,30.75,30.75,5800.0,30.77,30.78,30.75,30.75,5800.0
2012-03-30 13:05:00,30.75,30.78,30.75,30.76,2200.0,30.75,30.78,30.75,30.76,2200.0
2012-03-30 13:10:00,30.77,30.77,30.76,30.77,2900.0,30.77,30.77,30.76,30.77,2900.0
2012-03-30 13:15:00,30.77,30.77,30.75,30.75,2000.0,30.77,30.77,30.75,30.75,2000.0
2012-03-30 13:20:00,30.76,30.76,30.75,30.75,700.0,30.76,30.76,30.75,30.75,700.0
2012-03-30 13:25:00,30.76,30.76,30.74,30.74,2800.0,30.76,30.76,30.74,30.74,2800.0
2012-03-30 13:30:00,30.74,30.76,30.73,30.73,8400.0,30.74,30.76,30.73,30.73,8400.0
2012-03-30 13:35:00,30.73,30.75,30.73,30.75,1500.0,30.73,30.75,30.73,30.75,1500.0
2012-03-30 13:40:00,30.74,30.74,30.72,30.72,3400.0,30.74,30.74,30.72,30.72,3400.0
2012-03-30 13:45:00,30.73,30.73,30.72,30.73,3300.0,30.73,30.73,30.72,30.73,3300.0
2012-03-30 13:50:00,30.73,30.73,30.71,30.71,2100.0,30.73,30.73,30.71,30.71,2100.0
2012-03-30 13:55:00,30.71,30.73,30.71,30.72,3200.0,30.71,30.73,30.71,30.72,3200.0
2012-03-30 14:00:00,30.72,30.72,30.71,30.71,4300.0,30.72,30.72,30.71,30.71,4300.0
2012-03-30 14:05:00,30.71,30.72,30.71,30.72,1700.0,30.71,30.72,30.71,30.72,1700.0
2012-03-30 14:10:00,30.71,30.75,30.71,30.73,5400.0,30.71,30.75,30.71,30.73,5400.0
2012-03-30 14:15:00,30.73,30.75,30.73,30.75,2600.0,30.73,30.75,30.73,30.75,2600.0
2012-03-30 14:20:00,30.74,30.75,30.74,30.75,2000.0,30.74,30.75,30.74,30.75,2000.0
2012-03-30 14:25:00,30.75,30.75,30.72,30.72,4700.0,30.75,30.75,30.72,30.72,4700.0
2012-03-30 14:30:00,30.72,30.73,30.72,30.72,1400.0,30.72,30.73,30.72,30.72,1400.0
2012-03-30 14:35:00,30.72,30.72,30.71,30.71,2600.0,30.72,30.72,30.71,30.71,2600.0
2012-03-30 14:40:00,30.71,30.74,30.71,30.74,4900.0,30.71,30.74,30.71,30.74,4900.0
2012-03-30 14:45:00,30.74,30.74,30.73,30.74,1500.0,30.74,30.74,30.73,30.74,1500.0
2012-03-30 14:50:00,30.73,30.74,30.73,30.74,1100.0,30.73,30.74,30.73,30.74,1100.0
2012-03-30 14:55:00,30.73,30.74,30.68,30.68,9100.0,30.73,30.74,30.68,30.68,9100.0
2012-03-30 15:00:00,30.69,30.69,30.68,30.68,3600.0,30.69,30.69,30.68,30.68,3600.0
2012-03-30 15:05:00,30.69,30.69,30.64,30.67,10200.0,30.69,30.69,30.64,30.67,10200.0
2012-03-30 15:10:00,30.67,30.68,30.67,30.67,1900.0,30.67,30.68,30.67,30.67,1900.0
2012-03-30 15:15:00,30.68,30.69,30.67,30.69,4700.0,30.68,30.69,30.67,30.69,4700.0
2012-03-30 15:20:00,30.69,30.69,30.67,30.67,7300.0,30.69,30.69,30.67,30.67,7300.0
2012-03-30 15:25:00,30.67,30.67,30.64,30.64,7800.0,30.67,30.67,30.64,30.64,7800.0
2012-03-30 15:30:00,30.64,30.68,30.64,30.68,15700.0,30.64,30.68,30.64,30.68,15700.0
2012-03-30 15:35:00,30.67,30.69,30.67,30.68,5000.0,30.67,30.69,30.67,30.68,5000.0
2012-03-30 15:40:00,30.69,30.69,30.67,30.67,10000.0,30.69,30.69,30.67,30.67,10000.0
2012-03-30 15:45:00,30.68,30.7,30.66,30.7,26600.0,30.68,30.7,30.66,30.7,26600.0
2012-03-30 15:50:00,30.7,30.71,30.67,30.7,37900.0,30.7,30.71,30.67,30.7,37900.0
2012-03-30 15:55:00,30.7,30.7,30.63,30.65,64000.0,30.7,30.7,30.63,30.65,64000.0
2012-04-02 09:30:00,30.67,30.67,30.45,30.54,8300.0,30.67,30.67,30.45,30.54,8300.0
2012-04-02 09:35:00,30.54,30.54,30.47,30.5,9600.0,30.54,30.54,30.47,30.5,9600.0
2012-04-02 09:40:00,30.51,30.55,30.5,30.5,10000.0,30.51,30.55,30.5,30.5,10000.0
2012-04-02 09:45:00,30.49,30.58,30.47,30.55,17100.0,30.49,30.58,30.47,30.55,17100.0
2012-04-02 09:50:00,30.56,30.56,30.55,30.55,7400.0,30.56,30.56,30.55,30.55,7400.0
2012-04-02 09:55:00,30.55,30.58,30.54,30.56,15900.0,30.55,30.58,30.54,30.56,15900.0
2012-04-02 10:00:00,30.56,30.67,30.56,30.65,11800.0,30.56,30.67,30.56,30.65,11800.0
2012-04-02 10:05:00,30.66,30.7,30.65,30.66,9100.0,30.66,30.7,30.65,30.66,9100.0
2012-04-02 10:10:00,30.66,30.76,30.66,30.76,13200.0,30.66,30.76,30.66,30.76,13200.0
2012-04-02 10:15:00,30.77,30.81,30.77,30.81,8900.0,30.77,30.81,30.77,30.81,8900.0
2012-04-02 10:20:00,30.8,30.8,30.79,30.8,3700.0,30.8,30.8,30.79,30.8,3700.0
2012-04-02 10:25:00,30.8,30.81,30.8,30.8,4700.0,30.8,30.81,30.8,30.8,4700.0
2012-04-02 10:30:00,30.8,30.81,30.78,30.79,9300.0,30.8,30.81,30.78,30.79,9300.0
2012-04-02 10:35:00,30.78,30.8,30.78,30.8,4700.0,30.78,30.8,30.78,30.8,4700.0
2012-04-02 10:40:00,30.79,30.8,30.79,30.79,3500.0,30.79,30.8,30.79,30.79,3500.0
2012-04-02 10:45:00,30.8,30.8,30.77,30.78,4000.0,30.8,30.8,30.77,30.78,4000.0
2012-04-02 10:50:00,30.77,30.78,30.75,30.76,3900.0,30.77,30.78,30.75,30.76,3900.0
2012-04-02 10:55:00,30.76,30.79,30.75,30.79,8700.0,30.76,30.79,30.75,30.79,8700.0
2012-04-02 11:00:00,30.78,30.82,30.72,30.72,8400.0,30.78,30.82,30.72,30.72,8400.0
2012-04-02 11:05:00,30.72,30.81,30.71,30.81,5900.0,30.72,30.81,30.71,30.81,5900.0
2012-04-02 11:10:00,30.81,30.85,30.79,30.79,5000.0,30.81,30.85,30.79,30.79,5000.0
2012-04-02 11:15:00,30.79,30.82,30.76,30.76,4500.0,30.79,30.82,30.76,30.76,4500.0
2012-04-02 11:20:00,30.77,30.79,30.75,30.76,4900.0,30.77,30.79,30.75,30.76,4900.0
2012-04-02 11:25:00,30.75,30.78,30.75,30.78,4900.0,30.75,30.78,30.75,30.78,4900.0
2012-04-02 11:30:00,30.77,30.8,30.76,30.8,5000.0,30.77,30.8,30.76,30.8,5000.0
2012-04-02 11:35:00,30.8,30.8,30.76,30.76,3600.0,30.8,30.8,30.76,30.76,3600.0
2012-04-02 11:40:00,30.76,30.76,30.75,30.75,13200.0,30.76,30.76,30.75,30.75,13200.0
2012-04-02 11:45:00,30.75,30.77,30.74,30.77,14200.0,30.75,30.77,30.74,30.77,14200.0
2012-04-02 11:50:00,30.79,30.79,30.77,30.78,9100.0,30.79,30.79,30.77,30.78,9100.0
2012-04-02 11:55:00,30.78,30.8,30.77,30.78,8600.0,30.78,30.8,30.77,30.78,8600.0
2012-04-02 12:00:00,30.77,30.82,30.77,30.79,6700.0,30.77,30.82,30.77,30.79,6700.0
2012-04-02 12:05:00,30.79,30.83,30.79,30.81,4800.0,30.79,30.83,30.79,30.81,4800.0
2012-04-02 12:10:00,30.81,30.81,30.8,30.8,1100.0,30.81,30.81,30.8,30.8,1100.0
2012-04-02 12:15:00,30.8,30.82,30.8,30.81,5700.0,30.8,30.82,30.8,30.81,5700.0
2012-04-02 12:20:00,30.8,30.81,30.8,30.81,900.0,30.8,30.81,30.8,30.81,900.0
2012-04-02 12:25:00,30.81,30.84,30.8,30.84,9800.0,30.81,30.84,30.8,30.84,9800.0
2012-04-02 12:30:00,30.83,30.84,30.8,30.83,8400.0,30.83,30.84,30.8,30.83,8400.0
2012-04-02 12:35:00,30.83,30.83,30.8,30.81,4700.0,30.83,30.83,30.8,30.81,4700.0
2012-04-02 12:40:00,30.82,30.82,30.79,30.79,3900.0,30.82,30.82,30.79,30.79,3900.0
2012-04-02 12:45:00,30.79,30.8,30.79,30.8,3900.0,30.79,30.8,30.79,30.8,3900.0
2012-04-02 12:50:00,30.8,30.85,30.79,30.82,12200.0,30.8,30.85,30.79,30.82,12200.0
2012-04-02 12:55:00,30.82,30.83,30.81,30.82,3600.0,30.82,30.83,30.81,30.82,3600.0
2012-04-02 13:00:00,30.82,30.84,30.81,30.83,4500.0,30.82,30.84,30.81,30.83,4500.0
2012-04-02 13:05:00,30.83,30.86,30.82,30.85,4700.0,30.83,30.86,30.82,30.85,4700.0
2012-04-02 13:10:00,30.85,30.86,30.85,30.85,1600.0,30.85,30.86,30.85,30.85,1600.0
2012-04-02 13:15:00,30.85,30.88,30.85,30.88,4300.0,30.85,30.88,30.85,30.88,4300.0
2012-04-02 13:20:00,30.89,30.89,30.88,30.89,2000.0,30.89,30.89,30.88,30.89,2000.0
2012-04-02 13:25:00,30.88,30.89,30.87,30.87,1900.0,30.88,30.89,30.87,30.87,1900.0
2012-04-02 13:30:00,30.88,30.89,30.87,30.88,4500.0,30.88,30.89,30.87,30.88,4500.0
2012-04-02 13:35:00,30.89,30.89,30.87,30.88,2100.0,30.89,30.89,30.87,30.88,2100.0
2012-04-02 13:40:00,30.87,30.88,30.87,30.87,3100.0,30.87,30.88,30.87,30.87,3100.0
2012-04-02 13:45:00,30.88,30.89,30.86,30.89,9400.0,30.88,30.89,30.86,30.89,9400.0
2012-04-02 13:50:00,30.89,30.92,30.89,30.9,8900.0,30.89,30.92,30.89,30.9,8900.0
2012-04-02 13:55:00,30.91,30.91,30.9,30.91,3000.0,30.91,30.91,30.9,30.91,3000.0
2012-04-02 14:00:00,30.9,30.94,30.9,30.94,6900.0,30.9,30.94,30.9,30.94,6900.0
2012-04-02 14:05:00,30.94,30.95,30.93,30.94,9200.0,30.94,30.95,30.93,30.94,9200.0
2012-04-02 14:10:00,30.94,30.94,30.92,30.93,4000.0,30.94,30.94,30.92,30.93,4000.0
2012-04-02 14:15:00,30.93,30.95,30.92,30.94,10600.0,30.93,30.95,30.92,30.94,10600.0
2012-04-02 14:20:00,30.94,30.94,30.93,30.94,4700.0,30.94,30.94,30.93,30.94,4700.0
2012-04-02 14:25:00,30.94,30.94,30.93,30.94,12900.0,30.94,30.94,30.93,30.94,12900.0
2012-04-02 14:30:00,30.94,30.94,30.92,30.93,5200.0,30.94,30.94,30.92,30.93,5200.0
2012-04-02 14:35:00,30.93,30.94,30.92,30.93,2700.0,30.93,30.94,30.92,30.93,2700.0
2012-04-02 14:40:00,30.94,30.94,30.93,30.94,3200.0,30.94,30.94,30.93,30.94,3200.0
2012-04-02 14:45:00,30.94,30.98,30.94,30.98,6800.0,30.94,30.98,30.94,30.98,6800.0
2012-04-02 14:50:00,30.98,30.98,30.94,30.97,6000.0,30.98,30.98,30.94,30.97,6000.0
2012-04-02 14:55:00,30.96,30.98,30.95,30.95,6000.0,30.96,30.98,30.95,30.95,6000.0
2012-04-02 15:00:00,30.96,30.99,30.96,30.99,20600.0,30.96,30.99,30.96,30.99,20600.0
2012-04-02 15:05:00,30.99,31.01,30.98,31.01,33600.0,30.99,31.01,30.98,31.01,33600.0
2012-04-02 15:10:00,31.01,31.01,30.99,31.0,34300.0,31.01,31.01,30.99,31.0,34300.0
2012-04-02 15:15:00,31.0,31.0,30.99,30.99,9700.0,31.0,31.0,30.99,30.99,9700.0
2012-04-02 15:20:00,30.99,30.99,30.96,30.97,10900.0,30.99,30.99,30.96,30.97,10900.0
2012-04-02 15:25:00,30.97,30.97,30.95,30.96,14300.0,30.97,30.97,30.95,30.96,14300.0
2012-04-02 15:30:00,30.96,30.97,30.95,30.96,16300.0,30.96,30.97,30.95,30.96,16300.0
2012-04-02 15:35:00,30.96,30.97,30.92,30.93,18000.0,30.96,30.97,30.92,30.93,18000.0
2012-04-02 15:40:00,30.93,30.93,30.91,30.92,20800.0,30.93,30.93,30.91,30.92,20800.0
2012-04-02 15:45:00,30.92,30.92,30.88,30.88,40600.0,30.92,30.92,30.88,30.88,40600.0
2012-04-02 15:50:00,30.88,30.96,30.87,30.96,38200.0,30.88,30.96,30.87,30.96,38200.0
2012-04-02 15:55:00,30.95,30.96,30.94,30.95,50100.0,30.95,30.96,30.94,30.95,50100.0
2012-04-03 09:30:00,30.95,31.0,30.79,31.0,17300.0,30.95,31.0,30.79,31.0,17300.0
2012-04-03 09:35:00,31.0,31.0,30.96,30.97,14300.0,31.0,31.0,30.96,30.97,14300.0
2012-04-03 09:40:00,30.99,30.99,30.86,30.91,6500.0,30.99,30.99,30.86,30.91,6500.0
2012-04-03 09:45:00,30.9,30.95,30.88,30.93,5800.0,30.9,30.95,30.88,30.93,5800.0
2012-04-03 09:50:00,30.95,31.0,30.95,30.99,3000.0,30.95,31.0,30.95,30.99,3000.0
2012-04-03 09:55:00,31.0,31.02,30.99,31.0,10100.0,31.0,31.02,30.99,31.0,10100.0
2012-04-03 10:00:00,30.99,31.0,30.92,30.95,12700.0,30.99,31.0,30.92,30.95,12700.0
2012-04-03 10:05:00,30.95,30.99,30.95,30.99,4400.0,30.95,30.99,30.95,30.99,4400.0
2012-04-03 10:10:00,31.0,31.0,30.97,30.97,4900.0,31.0,31.0,30.97,30.97,4900.0
2012-04-03 10:15:00,30.98,30.98,30.94,30.95,4500.0,30.98,30.98,30.94,30.95,4500.0
2012-04-03 10:20:00,30.95,31.01,30.95,31.01,4100.0,30.95,31.01,30.95,31.01,4100.0
2012-04-03 10:25:00,31.0,31.02,30.99,31.0,6300.0,31.0,31.02,30.99,31.0,6300.0
2012-04-03 10:30:00,31.0,31.02,30.99,30.99,6200.0,31.0,31.02,30.99,30.99,6200.0
2012-04-03 10:35:00,30.99,31.0,30.96,31.0,3000.0,30.99,31.0,30.96,31.0,3000.0
2012-04-03 10:40:00,31.0,31.02,30.99,31.02,4200.0,31.0,31.02,30.99,31.02,4200.0
2012-04-03 10:45:00,31.02,31.02,31.0,31.01,8200.0,31.02,31.02,31.0,31.01,8200.0
2012-04-03 10:50:00,31.01,31.02,31.0,31.01,4200.0,31.01,31.02,31.0,31.01,4200.0
2012-04-03 10:55:00,31.01,31.01,31.0,31.01,4500.0,31.01,31.01,31.0,31.01,4500.0
2012-04-03 11:00:00,31.0,31.01,30.99,31.0,4000.0,31.0,31.01,30.99,31.0,4000.0
2012-04-03 11:05:00,31.0,31.01,30.99,31.0,4300.0,31.0,31.01,30.99,31.0,4300.0
2012-04-03 11:10:00,30.99,31.0,30.97,30.98,3700.0,30.99,31.0,30.97,30.98,3700.0
2012-04-03 11:15:00,30.98,30.98,30.94,30.96,3000.0,30.98,30.98,30.94,30.96,3000.0
2012-04-03 11:20:00,30.96,30.96,30.92,30.94,9600.0,30.96,30.96,30.92,30.94,9600.0
2012-04-03 11:25:00,30.96,30.96,30.93,30.94,3600.0,30.96,30.96,30.93,30.94,3600.0
2012-04-03 11:30:00,30.94,30.94,30.9,30.94,4100.0,30.94,30.94,30.9,30.94,4100.0
2012-04-03 11:35:00,30.94,30.96,30.88,30.93,7100.0,30.94,30.96,30.88,30.93,7100.0
2012-04-03 11:40:00,30.94,30.97,30.94,30.95,3100.0,30.94,30.97,30.94,30.95,3100.0
2012-04-03 11:45:00,30.94,30.96,30.92,30.95,3700.0,30.94,30.96,30.92,30.95,3700.0
2012-04-03 11:50:00,30.95,30.96,30.94,30.96,3100.0,30.95,30.96,30.94,30.96,3100.0
2012-04-03 11:55:00,30.96,30.98,30.96,30.98,3800.0,30.96,30.98,30.96,30.98,3800.0
2012-04-03 12:00:00,30.98,30.98,30.95,30.95,3300.0,30.98,30.98,30.95,30.95,3300.0
2012-04-03 12:05:00,30.95,30.96,30.92,30.94,4000.0,30.95,30.96,30.92,30.94,4000.0
2012-04-03 12:10:00,30.95,30.95,30.91,30.93,3600.0,30.95,30.95,30.91,30.93,3600.0
2012-04-03 12:15:00,30.93,30.96,30.92,30.95,5100.0,30.93,30.96,30.92,30.95,5100.0
2012-04-03 12:20:00,30.96,31.0,30.95,30.99,9600.0,30.96,31.0,30.95,30.99,9600.0
2012-04-03 12:25:00,30.99,31.01,30.99,31.01,4300.0,30.99,31.01,30.99,31.01,4300.0
2012-04-03 12:30:00,31.01,31.01,31.0,31.0,2200.0,31.01,31.01,31.0,31.0,2200.0
2012-04-03 12:35:00,31.0,31.0,30.96,30.98,3800.0,31.0,31.0,30.96,30.98,3800.0
2012-04-03 12:40:00,30.98,31.01,30.98,31.0,5500.0,30.98,31.01,30.98,31.0,5500.0
2012-04-03 12:45:00,31.0,31.0,30.97,30.99,12100.0,31.0,31.0,30.97,30.99,12100.0
2012-04-03 12:50:00,30.98,30.99,30.97,30.97,3900.0,30.98,30.99,30.97,30.97,3900.0
2012-04-03 12:55:00,30.97,30.99,30.96,30.98,5000.0,30.97,30.99,30.96,30.98,5000.0
2012-04-03 13:00:00,30.97,30.97,30.95,30.97,3600.0,30.97,30.97,30.95,30.97,3600.0
2012-04-03 13:05:00,30.96,30.98,30.96,30.98,2600.0,30.96,30.98,30.96,30.98,2600.0
2012-04-03 13:10:00,30.98,30.98,30.93,30.95,6800.0,30.98,30.98,30.93,30.95,6800.0
2012-04-03 13:15:00,30.95,30.96,30.94,30.94,3500.0,30.95,30.96,30.94,30.94,3500.0
2012-04-03 13:20:00,30.94,30.95,30.9,30.93,5700.0,30.94,30.95,30.9,30.93,5700.0
2012-04-03 13:25:00,30.93,30.94,30.91,30.94,4500.0,30.93,30.94,30.91,30.94,4500.0
2012-04-03 13:30:00,30.94,30.94,30.92,30.93,3700.0,30.94,30.94,30.92,30.93,3700.0
2012-04-03 13:35:00,30.93,30.93,30.9,30.91,5300.0,30.93,30.93,30.9,30.91,5300.0
2012-04-03 13:40:00,30.91,30.92,30.89,30.92,5100.0,30.91,30.92,30.89,30.92,5100.0
2012-04-03 13:45:00,30.92,30.96,30.92,30.94,6700.0,30.92,30.96,30.92,30.94,6700.0
2012-04-03 13:50:00,30.95,30.99,30.95,30.99,3600.0,30.95,30.99,30.95,30.99,3600.0
2012-04-03 13:55:00,30.98,30.99,30.98,30.98,4100.0,30.98,30.99,30.98,30.98,4100.0
2012-04-03 14:00:00,30.98,30.98,30.88,30.9,17300.0,30.98,30.98,30.88,30.9,17300.0
2012-04-03 14:05:00,30.88,30.9,30.85,30.86,9500.0,30.88,30.9,30.85,30.86,9500.0
2012-04-03 14:10:00,30.87,30.91,30.82,30.88,8600.0,30.87,30.91,30.82,30.88,8600.0
2012-04-03 14:15:00,30.88,30.89,30.83,30.89,8600.0,30.88,30.89,30.83,30.89,8600.0
2012-04-03 14:20:00,30.91,30.91,30.84,30.89,11700.0,30.91,30.91,30.84,30.89,11700.0
2012-04-03 14:25:00,30.89,30.9,30.86,30.86,8800.0,30.89,30.9,30.86,30.86,8800.0
2012-04-03 14:30:00,30.85,30.89,30.85,30.87,8800.0,30.85,30.89,30.85,30.87,8800.0
2012-04-03 14:35:00,30.87,30.88,30.79,30.8,13000.0,30.87,30.88,30.79,30.8,13000.0
2012-04-03 14:40:00,30.8,30.86,30.8,30.86,11000.0,30.8,30.86,30.8,30.86,11000.0
2012-04-03 14:45:00,30.86,30.86,30.85,30.86,6700.0,30.86,30.86,30.85,30.86,6700.0
2012-04-03 14:50:00,30.87,30.9,30.85,30.86,11700.0,30.87,30.9,30.85,30.86,11700.0
2012-04-03 14:55:00,30.87,30.88,30.84,30.87,7000.0,30.87,30.88,30.84,30.87,7000.0
2012-04-03 15:00:00,30.86,30.93,30.85,30.93,11400.0,30.86,30.93,30.85,30.93,11400.0
2012-04-03 15:05:00,30.93,30.96,30.91,30.94,10200.0,30.93,30.96,30.91,30.94,10200.0
2012-04-03 15:10:00,30.95,30.96,30.93,30.96,9800.0,30.95,30.96,30.93,30.96,9800.0
2012-04-03 15:15:00,30.95,30.98,30.94,30.94,10800.0,30.95,30.98,30.94,30.94,10800.0
2012-04-03 15:20:00,30.94,30.95,30.91,30.92,16900.0,30.94,30.95,30.91,30.92,16900.0
2012-04-03 15:25:00,30.92,30.93,30.88,30.91,17000.0,30.92,30.93,30.88,30.91,17000.0
2012-04-03 15:30:00,30.91,30.95,30.91,30.95,9100.0,30.91,30.95,30.91,30.95,9100.0
2012-04-03 15:35:00,30.94,30.97,30.93,30.95,13300.0,30.94,30.97,30.93,30.95,13300.0
2012-04-03 15:40:00,30.96,30.96,30.93,30.94,11000.0,30.96,30.96,30.93,30.94,11000.0
2012-04-03 15:45:00,30.95,31.01,30.95,31.0,27000.0,30.95,31.01,30.95,31.0,27000.0
2012-04-03 15:50:00,31.01,31.02,31.0,31.02,37800.0,31.01,31.02,31.0,31.02,37800.0
2012-04-03 15:55:00,31.02,31.06,31.01,31.04,43400.0,31.02,31.06,31.01,31.04,43400.0
2012-04-04 09:30:00,30.85,30.85,30.69,30.69,5200.0,30.85,30.85,30.69,30.69,5200.0
2012-04-04 09:35:00,30.66,30.7,30.65,30.7,1300.0,30.66,30.7,30.65,30.7,1300.0
2012-04-04 09:40:00,30.69,30.69,30.63,30.64,5600.0,30.69,30.69,30.63,30.64,5600.0
2012-04-04 09:45:00,30.64,30.71,30.6,30.69,7600.0,30.64,30.71,30.6,30.69,7600.0
2012-04-04 09:50:00,30.66,30.71,30.65,30.71,6700.0,30.66,30.71,30.65,30.71,6700.0
2012-04-04 09:55:00,30.71,30.74,30.71,30.74,1900.0,30.71,30.74,30.71,30.74,1900.0
2012-04-04 10:00:00,30.73,30.73,30.67,30.71,5700.0,30.73,30.73,30.67,30.71,5700.0
2012-04-04 10:05:00,30.69,30.7,30.65,30.65,5600.0,30.69,30.7,30.65,30.65,5600.0
2012-04-04 10:10:00,30.64,30.66,30.62,30.64,11200.0,30.64,30.66,30.62,30.64,11200.0
2012-04-04 10:15:00,30.63,30.63,30.59,30.6,4400.0,30.63,30.63,30.59,30.6,4400.0
2012-04-04 10:20:00,30.59,30.59,30.54,30.56,6400.0,30.59,30.59,30.54,30.56,6400.0
2012-04-04 10:25:00,30.56,30.56,30.52,30.53,6500.0,30.56,30.56,30.52,30.53,6500.0
2012-04-04 10:30:00,30.53,30.53,30.49,30.52,5800.0,30.53,30.53,30.49,30.52,5800.0
2012-04-04 10:35:00,30.51,30.51,30.49,30.51,3000.0,30.51,30.51,30.49,30.51,3000.0
2012-04-04 10:40:00,30.52,30.52,30.44,30.45,10900.0,30.52,30.52,30.44,30.45,10900.0
2012-04-04 10:45:00,30.44,30.44,30.39,30.41,5100.0,30.44,30.44,30.39,30.41,5100.0
2012-04-04 10:50:00,30.4,30.4,30.36,30.38,4200.0,30.4,30.4,30.36,30.38,4200.0
2012-04-04 10:55:00,30.37,30.37,30.33,30.34,4400.0,30.37,30.37,30.33,30.34,4400.0
2012-04-04 11:00:00,30.34,30.35,30.33,30.35,2100.0,30.34,30.35,30.33,30.35,2100.0
2012-04-04 11:05:00,30.34,30.36,30.34,30.36,3200.0,30.34,30.36,30.34,30.36,3200.0
2012-04-04 11:10:00,30.36,30.36,30.33,30.33,4500.0,30.36,30.36,30.33,30.33,4500.0
2012-04-04 11:15:00,30.34,30.34,30.33,30.33,3700.0,30.34,30.34,30.33,30.33,3700.0
2012-04-04 11:20:00,30.32,30.32,30.29,30.31,7300.0,30.32,30.32,30.29,30.31,7300.0
2012-04-04 11:25:00,30.32,30.33,30.32,30.32,6000.0,30.32,30.33,30.32,30.32,6000.0
2012-04-04 11:30:00,30.32,30.36,30.32,30.36,7400.0,30.32,30.36,30.32,30.36,7400.0
2012-04-04 11:35:00,30.36,30.38,30.35,30.38,4800.0,30.36,30.38,30.35,30.38,4800.0
2012-04-04 11:40:00,30.37,30.38,30.36,30.36,3300.0,30.37,30.38,30.36,30.36,3300.0
2012-04-04 11:45:00,30.36,30.36,30.34,30.35,3900.0,30.36,30.36,30.34,30.35,3900.0
2012-04-04 11:50:00,30.35,30.35,30.34,30.34,1400.0,30.35,30.35,30.34,30.34,1400.0
2012-04-04 11:55:00,30.35,30.36,30.34,30.36,1600.0,30.35,30.36,30.34,30.36,1600.0
2012-04-04 12:00:00,30.35,30.35,30.34,30.34,1800.0,30.35,30.35,30.34,30.34,1800.0
2012-04-04 12:05:00,30.34,30.35,30.33,30.34,4900.0,30.34,30.35,30.33,30.34,4900.0
2012-04-04 12:10:00,30.34,30.37,30.34,30.37,2900.0,30.34,30.37,30.34,30.37,2900.0
2012-04-04 12:15:00,30.36,30.38,30.36,30.38,2100.0,30.36,30.38,30.36,30.38,2100.0
2012-04-04 12:20:00,30.38,30.38,30.38,30.38,1900.0,30.38,30.38,30.38,30.38,1900.0
2012-04-04 12:25:00,30.38,30.41,30.38,30.41,4100.0,30.38,30.41,30.38,30.41,4100.0
2012-04-04 12:30:00,30.4,30.41,30.4,30.41,2200.0,30.4,30.41,30.4,30.41,2200.0
2012-04-04 12:35:00,30.41,30.41,30.41,30.41,1100.0,30.41,30.41,30.41,30.41,1100.0
2012-04-04 12:40:00,30.41,30.42,30.38,30.38,8500.0,30.41,30.42,30.38,30.38,8500.0
2012-04-04 12:45:00,30.37,30.37,30.35,30.36,3700.0,30.37,30.37,30.35,30.36,3700.0
2012-04-04 12:50:00,30.37,30.39,30.37,30.38,4300.0,30.37,30.39,30.37,30.38,4300.0
2012-04-04 12:55:00,30.38,30.39,30.38,30.38,1800.0,30.38,30.39,30.38,30.38,1800.0
2012-04-04 13:00:00,30.38,30.38,30.34,30.34,5400.0,30.38,30.38,30.34,30.34,5400.0
2012-04-04 13:05:00,30.34,30.38,30.34,30.37,5600.0,30.34,30.38,30.34,30.37,5600.0
2012-04-04 13:10:00,30.37,30.37,30.36,30.36,2700.0,30.37,30.37,30.36,30.36,2700.0
2012-04-04 13:15:00,30.36,30.37,30.36,30.37,1700.0,30.36,30.37,30.36,30.37,1700.0
2012-04-04 13:20:00,30.37,30.37,30.36,30.37,1200.0,30.37,30.37,30.36,30.37,1200.0
2012-04-04 13:25:00,30.36,30.37,30.36,30.36,5800.0,30.36,30.37,30.36,30.36,5800.0
2012-04-04 13:30:00,30.36,30.38,30.35,30.37,4200.0,30.36,30.38,30.35,30.37,4200.0
2012-04-04 13:35:00,30.37,30.37,30.34,30.34,5800.0,30.37,30.37,30.34,30.34,5800.0
2012-04-04 13:40:00,30.34,30.39,30.34,30.39,4300.0,30.34,30.39,30.34,30.39,4300.0
2012-04-04 13:45:00,30.39,30.41,30.39,30.4,4400.0,30.39,30.41,30.39,30.4,4400.0
2012-04-04 13:50:00,30.41,30.41,30.4,30.41,3600.0,30.41,30.41,30.4,30.41,3600.0
2012-04-04 13:55:00,30.41,30.42,30.41,30.42,1200.0,30.41,30.42,30.41,30.42,1200.0
2012-04-04 14:00:00,30.42,30.43,30.41,30.42,3700.0,30.42,30.43,30.41,30.42,3700.0
2012-04-04 14:05:00,30.41,30.42,30.4,30.41,6700.0,30.41,30.42,30.4,30.41,6700.0
2012-04-04 14:10:00,30.42,30.42,30.39,30.42,9500.0,30.42,30.42,30.39,30.42,9500.0
2012-04-04 14:15:00,30.42,30.45,30.42,30.45,7400.0,30.42,30.45,30.42,30.45,7400.0
2012-04-04 14:20:00,30.45,30.46,30.44,30.44,2600.0,30.45,30.46,30.44,30.44,2600.0
2012-04-04 14:25:00,30.44,30.46,30.43,30.46,3500.0,30.44,30.46,30.43,30.46,3500.0
2012-04-04 14:30:00,30.46,30.47,30.45,30.47,2900.0,30.46,30.47,30.45,30.47,2900.0
2012-04-04 14:35:00,30.47,30.48,30.45,30.47,3900.0,30.47,30.48,30.45,30.47,3900.0
2012-04-04 14:40:00,30.47,30.47,30.45,30.47,1600.0,30.47,30.47,30.45,30.47,1600.0
2012-04-04 14:45:00,30.46,30.47,30.45,30.46,1500.0,30.46,30.47,30.45,30.46,1500.0
2012-04-04 14:50:00,30.45,30.46,30.41,30.43,5500.0,30.45,30.46,30.41,30.43,5500.0
2012-04-04 14:55:00,30.43,30.45,30.43,30.44,5900.0,30.43,30.45,30.43,30.44,5900.0
2012-04-04 15:00:00,30.43,30.45,30.43,30.45,3600.0,30.43,30.45,30.43,30.45,3600.0
2012-04-04 15:05:00,30.45,30.47,30.44,30.47,4300.0,30.45,30.47,30.44,30.47,4300.0
2012-04-04 15:10:00,30.47,30.5,30.45,30.46,10000.0,30.47,30.5,30.45,30.46,10000.0
2012-04-04 15:15:00,30.46,30.48,30.45,30.45,6600.0,30.46,30.48,30.45,30.45,6600.0
2012-04-04 15:20:00,30.45,30.45,30.43,30.43,4000.0,30.45,30.45,30.43,30.43,4000.0
2012-04-04 15:25:00,30.43,30.46,30.43,30.46,1800.0,30.43,30.46,30.43,30.46,1800.0
2012-04-04 15:30:00,30.45,30.47,30.45,30.47,3200.0,30.45,30.47,30.45,30.47,3200.0
2012-04-04 15:35:00,30.47,30.48,30.46,30.48,5600.0,30.47,30.48,30.46,30.48,5600.0
2012-04-04 15:40:00,30.47,30.5,30.45,30.48,15100.0,30.47,30.5,30.45,30.48,15100.0
2012-04-04 15:45:00,30.48,30.52,30.48,30.51,12200.0,30.48,30.52,30.48,30.51,12200.0
2012-04-04 15:50:00,30.52,30.52,30.48,30.49,16500.0,30.52,30.52,30.48,30.49,16500.0
2012-04-04 15:55:00,30.48,30.52,30.47,30.47,26900.0,30.48,30.52,30.47,30.47,26900.0
2012-04-05 09:30:00,30.28,30.28,30.07,30.14,9600.0,30.28,30.28,30.07,30.14,9600.0
2012-04-05 09:35:00,30.12,30.12,30.01,30.07,4900.0,30.12,30.12,30.01,30.07,4900.0
2012-04-05 09:40:00,30.1,30.15,30.1,30.12,4200.0,30.1,30.15,30.1,30.12,4200.0
2012-04-05 09:45:00,30.14,30.19,30.14,30.15,6000.0,30.14,30.19,30.14,30.15,6000.0
2012-04-05 09:50:00,30.15,30.2,30.15,30.2,3700.0,30.15,30.2,30.15,30.2,3700.0
2012-04-05 09:55:00,30.2,30.2,30.16,30.17,10300.0,30.2,30.2,30.16,30.17,10300.0
2012-04-05 10:00:00,30.17,30.18,30.15,30.15,3300.0,30.17,30.18,30.15,30.15,3300.0
2012-04-05 10:05:00,30.15,30.16,30.13,30.13,6700.0,30.15,30.16,30.13,30.13,6700.0
2012-04-05 10:10:00,30.12,30.13,30.08,30.08,5800.0,30.12,30.13,30.08,30.08,5800.0
2012-04-05 10:15:00,30.06,30.07,30.02,30.04,7400.0,30.06,30.07,30.02,30.04,7400.0
2012-04-05 10:20:00,30.05,30.06,30.05,30.05,5300.0,30.05,30.06,30.05,30.05,5300.0
2012-04-05 10:25:00,30.04,30.07,30.04,30.05,3500.0,30.04,30.07,30.04,30.05,3500.0
2012-04-05 10:30:00,30.05,30.06,30.04,30.05,6700.0,30.05,30.06,30.04,30.05,6700.0
2012-04-05 10:35:00,30.06,30.07,30.05,30.07,3900.0,30.06,30.07,30.05,30.07,3900.0
2012-04-05 10:40:00,30.08,30.09,30.07,30.08,6100.0,30.08,30.09,30.07,30.08,6100.0
2012-04-05 10:45:00,30.09,30.09,30.05,30.05,3800.0,30.09,30.09,30.05,30.05,3800.0
2012-04-05 10:50:00,30.06,30.09,30.06,30.07,4600.0,30.06,30.09,30.06,30.07,4600.0
2012-04-05 10:55:00,30.07,30.13,30.07,30.12,4900.0,30.07,30.13,30.07,30.12,4900.0
2012-04-05 11:00:00,30.12,30.12,30.11,30.11,2700.0,30.12,30.12,30.11,30.11,2700.0
2012-04-05 11:05:00,30.12,30.13,30.11,30.13,4700.0,30.12,30.13,30.11,30.13,4700.0
2012-04-05 11:10:00,30.12,30.15,30.12,30.13,4500.0,30.12,30.15,30.12,30.13,4500.0
2012-04-05 11:15:00,30.13,30.14,30.09,30.1,5200.0,30.13,30.14,30.09,30.1,5200.0
2012-04-05 11:20:00,30.11,30.12,30.1,30.1,9400.0,30.11,30.12,30.1,30.1,9400.0
2012-04-05 11:25:00,30.12,30.12,30.1,30.1,2400.0,30.12,30.12,30.1,30.1,2400.0
2012-04-05 11:30:00,30.1,30.1,30.06,30.07,8300.0,30.1,30.1,30.06,30.07,8300.0
2012-04-05 11:35:00,30.06,30.07,30.05,30.05,4000.0,30.06,30.07,30.05,30.05,4000.0
2012-04-05 11:40:00,30.05,30.05,30.02,30.02,7500.0,30.05,30.05,30.02,30.02,7500.0
2012-04-05 11:45:00,30.02,30.06,30.01,30.04,6200.0,30.02,30.06,30.01,30.04,6200.0
2012-04-05 11:50:00,30.05,30.05,30.02,30.02,7100.0,30.05,30.05,30.02,30.02,7100.0
2012-04-05 11:55:00,30.02,30.08,30.02,30.08,5000.0,30.02,30.08,30.02,30.08,5000.0
2012-04-05 12:00:00,30.08,30.08,30.05,30.08,6400.0,30.08,30.08,30.05,30.08,6400.0
2012-04-05 12:05:00,30.08,30.1,30.07,30.09,5400.0,30.08,30.1,30.07,30.09,5400.0
2012-04-05 12:10:00,30.08,30.09,30.07,30.07,2300.0,30.08,30.09,30.07,30.07,2300.0
2012-04-05 12:15:00,30.07,30.1,30.07,30.1,8600.0,30.07,30.1,30.07,30.1,8600.0
2012-04-05 12:20:00,30.1,30.1,30.09,30.1,2500.0,30.1,30.1,30.09,30.1,2500.0
2012-04-05 12:25:00,30.1,30.1,30.08,30.09,5000.0,30.1,30.1,30.08,30.09,5000.0
2012-04-05 12:30:00,30.09,30.09,30.07,30.08,4300.0,30.09,30.09,30.07,30.08,4300.0
2012-04-05 12:35:00,30.07,30.08,30.06,30.07,8300.0,30.07,30.08,30.06,30.07,8300.0
2012-04-05 12:40:00,30.08,30.08,30.06,30.07,8200.0,30.08,30.08,30.06,30.07,8200.0
2012-04-05 12:45:00,30.08,30.08,30.06,30.07,4700.0,30.08,30.08,30.06,30.07,4700.0
2012-04-05 12:50:00,30.07,30.07,30.06,30.06,2400.0,30.07,30.07,30.06,30.06,2400.0
2012-04-05 12:55:00,30.05,30.07,30.05,30.06,6600.0,30.05,30.07,30.05,30.06,6600.0
2012-04-05 13:00:00,30.07,30.14,30.07,30.13,4700.0,30.07,30.14,30.07,30.13,4700.0
2012-04-05 13:05:00,30.13,30.14,30.13,30.14,5500.0,30.13,30.14,30.13,30.14,5500.0
2012-04-05 13:10:00,30.13,30.14,30.09,30.1,55800.0,30.13,30.14,30.09,30.1,55800.0
2012-04-05 13:15:00,30.1,30.1,30.07,30.07,5000.0,30.1,30.1,30.07,30.07,5000.0
2012-04-05 13:20:00,30.06,30.1,30.06,30.09,6400.0,30.06,30.1,30.06,30.09,6400.0
2012-04-05 13:25:00,30.09,30.11,30.09,30.1,4900.0,30.09,30.11,30.09,30.1,4900.0
2012-04-05 13:30:00,30.09,30.1,30.09,30.1,2000.0,30.09,30.1,30.09,30.1,2000.0
2012-04-05 13:35:00,30.09,30.11,30.09,30.09,8000.0,30.09,30.11,30.09,30.09,8000.0
2012-04-05 13:40:00,30.1,30.1,30.09,30.1,3100.0,30.1,30.1,30.09,30.1,3100.0
2012-04-05 13:45:00,30.1,30.11,30.04,30.05,8600.0,30.1,30.11,30.04,30.05,8600.0
2012-04-05 13:50:00,30.04,30.05,30.02,30.02,4500.0,30.04,30.05,30.02,30.02,4500.0
2012-04-05 13:55:00,30.02,30.05,29.99,30.05,6100.0,30.02,30.05,29.99,30.05,6100.0
2012-04-05 14:00:00,30.06,30.06,30.05,30.05,1700.0,30.06,30.06,30.05,30.05,1700.0
2012-04-05 14:05:00,30.05,30.06,30.05,30.05,2400.0,30.05,30.06,30.05,30.05,2400.0
2012-04-05 14:10:00,30.06,30.06,30.05,30.05,3600.0,30.06,30.06,30.05,30.05,3600.0
2012-04-05 14:15:00,30.05,30.1,30.05,30.09,8400.0,30.05,30.1,30.05,30.09,8400.0
2012-04-05 14:20:00,30.09,30.12,30.09,30.11,14200.0,30.09,30.12,30.09,30.11,14200.0
2012-04-05 14:25:00,30.11,30.12,30.11,30.12,2900.0,30.11,30.12,30.11,30.12,2900.0
2012-04-05 14:30:00,30.12,30.13,30.12,30.13,3000.0,30.12,30.13,30.12,30.13,3000.0
2012-04-05 14:35:00,30.13,30.16,30.13,30.16,5200.0,30.13,30.16,30.13,30.16,5200.0
2012-04-05 14:40:00,30.15,30.16,30.15,30.15,4000.0,30.15,30.16,30.15,30.15,4000.0
2012-04-05 14:45:00,30.16,30.16,30.15,30.15,1600.0,30.16,30.16,30.15,30.15,1600.0
2012-04-05 14:50:00,30.15,30.16,30.12,30.14,14900.0,30.15,30.16,30.12,30.14,14900.0
2012-04-05 14:55:00,30.15,30.15,30.13,30.13,3200.0,30.15,30.15,30.13,30.13,3200.0
2012-04-05 15:00:00,30.13,30.14,30.13,30.13,3700.0,30.13,30.14,30.13,30.13,3700.0
2012-04-05 15:05:00,30.13,30.14,30.12,30.12,3000.0,30.13,30.14,30.12,30.12,3000.0
2012-04-05 15:10:00,30.12,30.12,30.09,30.09,6300.0,30.12,30.12,30.09,30.09,6300.0
2012-04-05 15:15:00,30.09,30.11,30.09,30.11,9400.0,30.09,30.11,30.09,30.11,9400.0
2012-04-05 15:20:00,30.11,30.11,30.1,30.1,3300.0,30.11,30.11,30.1,30.1,3300.0
2012-04-05 15:25:00,30.1,30.12,30.1,30.12,3600.0,30.1,30.12,30.1,30.12,3600.0
2012-04-05 15:30:00,30.12,30.14,30.12,30.14,7600.0,30.12,30.14,30.12,30.14,7600.0
2012-04-05 15:35:00,30.14,30.15,30.14,30.15,4200.0,30.14,30.15,30.14,30.15,4200.0
2012-04-05 15:40:00,30.15,30.15,30.14,30.15,5100.0,30.15,30.15,30.14,30.15,5100.0
2012-04-05 15:45:00,30.15,30.19,30.14,30.17,19200.0,30.15,30.19,30.14,30.17,19200.0
2012-04-05 15:50:00,30.17,30.22,30.17,30.21,27500.0,30.17,30.22,30.17,30.21,27500.0
2012-04-05 15:55:00,30.2,30.22,30.19,30.22,51900.0,30.2,30.22,30.19,30.22,51900.0
2012-04-09 09:30:00,29.87,29.87,29.65,29.73,15300.0,29.87,29.87,29.65,29.73,15300.0
2012-04-09 09:35:00,29.78,29.87,29.78,29.84,4800.0,29.78,29.87,29.78,29.84,4800.0
2012-04-09 09:40:00,29.84,29.85,29.76,29.77,5700.0,29.84,29.85,29.76,29.77,5700.0
2012-04-09 09:45:00,29.77,29.83,29.77,29.78,18500.0,29.77,29.83,29.77,29.78,18500.0
2012-04-09 09:50:00,29.79,29.85,29.78,29.85,10300.0,29.79,29.85,29.78,29.85,10300.0
2012-04-09 09:55:00,29.86,29.89,29.85,29.89,10700.0,29.86,29.89,29.85,29.89,10700.0
2012-04-09 10:00:00,29.89,29.94,29.89,29.94,4300.0,29.89,29.94,29.89,29.94,4300.0
2012-04-09 10:05:00,29.95,29.97,29.9,29.92,5600.0,29.95,29.97,29.9,29.92,5600.0
2012-04-09 10:10:00,29.93,29.97,29.93,29.97,5300.0,29.93,29.97,29.93,29.97,5300.0
2012-04-09 10:15:00,29.96,29.96,29.95,29.95,7000.0,29.96,29.96,29.95,29.95,7000.0
2012-04-09 10:20:00,29.95,30.02,29.94,30.02,7600.0,29.95,30.02,29.94,30.02,7600.0
2012-04-09 10:25:00,30.02,30.05,30.0,30.03,5700.0,30.02,30.05,30.0,30.03,5700.0
2012-04-09 10:30:00,30.03,30.03,30.02,30.03,2300.0,30.03,30.03,30.02,30.03,2300.0
2012-04-09 10:35:00,30.03,30.06,30.03,30.03,6600.0,30.03,30.06,30.03,30.03,6600.0
2012-04-09 10:40:00,30.03,30.1,30.03,30.09,5700.0,30.03,30.1,30.03,30.09,5700.0
2012-04-09 10:45:00,30.08,30.12,30.08,30.12,4400.0,30.08,30.12,30.08,30.12,4400.0
2012-04-09 10:50:00,30.12,30.13,30.09,30.1,5200.0,30.12,30.13,30.09,30.1,5200.0
2012-04-09 10:55:00,30.1,30.14,30.1,30.14,3000.0,30.1,30.14,30.1,30.14,3000.0
2012-04-09 11:00:00,30.13,30.13,30.08,30.09,6700.0,30.13,30.13,30.08,30.09,6700.0
2012-04-09 11:05:00,30.1,30.11,30.08,30.1,5300.0,30.1,30.11,30.08,30.1,5300.0
2012-04-09 11:10:00,30.1,30.1,30.03,30.03,11800.0,30.1,30.1,30.03,30.03,11800.0
2012-04-09 11:15:00,30.06,30.06,30.01,30.03,10900.0,30.06,30.06,30.01,30.03,10900.0
2012-04-09 11:20:00,30.04,30.05,30.03,30.05,4600.0,30.04,30.05,30.03,30.05,4600.0
2012-04-09 11:25:00,30.04,30.06,30.03,30.04,3900.0,30.04,30.06,30.03,30.04,3900.0
2012-04-09 11:30:00,30.04,30.08,30.04,30.07,3400.0,30.04,30.08,30.04,30.07,3400.0
2012-04-09 11:35:00,30.07,30.08,30.06,30.07,4100.0,30.07,30.08,30.06,30.07,4100.0
2012-04-09 11:40:00,30.08,30.1,30.08,30.09,4300.0,30.08,30.1,30.08,30.09,4300.0
2012-04-09 11:45:00,30.08,30.11,30.08,30.11,4300.0,30.08,30.11,30.08,30.11,4300.0
2012-04-09 11:50:00,30.1,30.11,30.1,30.1,4900.0,30.1,30.11,30.1,30.1,4900.0
2012-04-09 11:55:00,30.1,30.11,30.09,30.1,4300.0,30.1,30.11,30.09,30.1,4300.0
2012-04-09 12:00:00,30.1,30.1,30.09,30.09,5400.0,30.1,30.1,30.09,30.09,5400.0
2012-04-09 12:05:00,30.08,30.1,30.07,30.1,3500.0,30.08,30.1,30.07,30.1,3500.0
2012-04-09 12:10:00,30.1,30.11,30.1,30.11,900.0,30.1,30.11,30.1,30.11,900.0
2012-04-09 12:15:00,30.11,30.11,30.1,30.1,2800.0,30.11,30.11,30.1,30.1,2800.0
2012-04-09 12:20:00,30.11,30.11,30.1,30.11,1300.0,30.11,30.11,30.1,30.11,1300.0
2012-04-09 12:25:00,30.11,30.14,30.1,30.13,6000.0,30.11,30.14,30.1,30.13,6000.0
2012-04-09 12:30:00,30.13,30.16,30.13,30.16,3100.0,30.13,30.16,30.13,30.16,3100.0
2012-04-09 12:35:00,30.16,30.19,30.16,30.19,2900.0,30.16,30.19,30.16,30.19,2900.0
2012-04-09 12:40:00,30.2,30.21,30.19,30.21,5100.0,30.2,30.21,30.19,30.21,5100.0
2012-04-09 12:45:00,30.21,30.22,30.21,30.22,2100.0,30.21,30.22,30.21,30.22,2100.0
2012-04-09 12:50:00,30.21,30.22,30.19,30.19,5600.0,30.21,30.22,30.19,30.19,5600.0
2012-04-09 12:55:00,30.19,30.2,30.17,30.18,6600.0,30.19,30.2,30.17,30.18,6600.0
2012-04-09 13:00:00,30.17,30.19,30.17,30.18,3400.0,30.17,30.19,30.17,30.18,3400.0
2012-04-09 13:05:00,30.17,30.19,30.17,30.19,5700.0,30.17,30.19,30.17,30.19,5700.0
2012-04-09 13:10:00,30.19,30.2,30.18,30.2,3300.0,30.19,30.2,30.18,30.2,3300.0
2012-04-09 13:15:00,30.2,30.2,30.17,30.17,4700.0,30.2,30.2,30.17,30.17,4700.0
2012-04-09 13:20:00,30.18,30.19,30.17,30.19,6100.0,30.18,30.19,30.17,30.19,6100.0
2012-04-09 13:25:00,30.19,30.19,30.16,30.17,5000.0,30.19,30.19,30.16,30.17,5000.0
2012-04-09 13:30:00,30.17,30.17,30.16,30.17,900.0,30.17,30.17,30.16,30.17,900.0
2012-04-09 13:35:00,30.17,30.19,30.17,30.19,5200.0,30.17,30.19,30.17,30.19,5200.0
2012-04-09 13:40:00,30.19,30.21,30.19,30.21,3500.0,30.19,30.21,30.19,30.21,3500.0
2012-04-09 13:45:00,30.22,30.22,30.2,30.2,8900.0,30.22,30.22,30.2,30.2,8900.0
2012-04-09 13:50:00,30.2,30.23,30.2,30.23,4300.0,30.2,30.23,30.2,30.23,4300.0
2012-04-09 13:55:00,30.23,30.27,30.23,30.25,7100.0,30.23,30.27,30.23,30.25,7100.0
2012-04-09 14:00:00,30.26,30.26,30.23,30.23,3900.0,30.26,30.26,30.23,30.23,3900.0
2012-04-09 14:05:00,30.24,30.24,30.23,30.24,1900.0,30.24,30.24,30.23,30.24,1900.0
2012-04-09 14:10:00,30.24,30.24,30.22,30.23,3500.0,30.24,30.24,30.22,30.23,3500.0
2012-04-09 14:15:00,30.23,30.26,30.22,30.26,11100.0,30.23,30.26,30.22,30.26,11100.0
2012-04-09 14:20:00,30.25,30.26,30.25,30.26,2900.0,30.25,30.26,30.25,30.26,2900.0
2012-04-09 14:25:00,30.25,30.25,30.24,30.25,1300.0,30.25,30.25,30.24,30.25,1300.0
2012-04-09 14:30:00,30.24,30.25,30.22,30.23,5300.0,30.24,30.25,30.22,30.23,5300.0
2012-04-09 14:35:00,30.23,30.27,30.22,30.26,11400.0,30.23,30.27,30.22,30.26,11400.0
2012-04-09 14:40:00,30.26,30.27,30.24,30.24,5600.0,30.26,30.27,30.24,30.24,5600.0
2012-04-09 14:45:00,30.24,30.25,30.23,30.24,3100.0,30.24,30.25,30.23,30.24,3100.0
2012-04-09 14:50:00,30.24,30.25,30.24,30.24,1400.0,30.24,30.25,30.24,30.24,1400.0
2012-04-09 14:55:00,30.25,30.25,30.24,30.25,2400.0,30.25,30.25,30.24,30.25,2400.0
2012-04-09 15:00:00,30.25,30.25,30.24,30.25,1200.0,30.25,30.25,30.24,30.25,1200.0
2012-04-09 15:05:00,30.25,30.25,30.24,30.24,2300.0,30.25,30.25,30.24,30.24,2300.0
2012-04-09 15:10:00,30.25,30.25,30.21,30.21,7800.0,30.25,30.25,30.21,30.21,7800.0
2012-04-09 15:15:00,30.22,30.24,30.22,30.24,5400.0,30.22,30.24,30.22,30.24,5400.0
2012-04-09 15:20:00,30.24,30.24,30.23,30.24,1800.0,30.24,30.24,30.23,30.24,1800.0
2012-04-09 15:25:00,30.24,30.24,30.21,30.22,7300.0,30.24,30.24,30.21,30.22,7300.0
2012-04-09 15:30:00,30.21,30.21,30.2,30.2,6900.0,30.21,30.21,30.2,30.2,6900.0
2012-04-09 15:35:00,30.2,30.21,30.17,30.19,10800.0,30.2,30.21,30.17,30.19,10800.0
2012-04-09 15:40:00,30.19,30.19,30.17,30.17,7300.0,30.19,30.19,30.17,30.17,7300.0
2012-04-09 15:45:00,30.17,30.18,30.15,30.18,11200.0,30.17,30.18,30.15,30.18,11200.0
2012-04-09 15:50:00,30.18,30.19,30.17,30.19,13900.0,30.18,30.19,30.17,30.19,13900.0
2012-04-09 15:55:00,30.18,30.19,30.15,30.16,32100.0,30.18,30.19,30.15,30.16,32100.0
2012-04-10 09:30:00,30.17,30.17,29.98,30.11,5000.0,30.17,30.17,29.98,30.11,5000.0
2012-04-10 09:35:00,30.1,30.18,30.1,30.16,12500.0,30.1,30.18,30.1,30.16,12500.0
2012-04-10 09:40:00,30.16,30.19,30.16,30.16,1700.0,30.16,30.19,30.16,30.16,1700.0
2012-04-10 09:45:00,30.16,30.19,30.15,30.16,8300.0,30.16,30.19,30.15,30.16,8300.0
2012-04-10 09:50:00,30.15,30.15,30.1,30.12,6100.0,30.15,30.15,30.1,30.12,6100.0
2012-04-10 09:55:00,30.11,30.14,30.11,30.13,4000.0,30.11,30.14,30.11,30.13,4000.0
2012-04-10 10:00:00,30.12,30.12,30.06,30.07,9200.0,30.12,30.12,30.06,30.07,9200.0
2012-04-10 10:05:00,30.07,30.07,30.03,30.04,8100.0,30.07,30.07,30.03,30.04,8100.0
2012-04-10 10:10:00,30.04,30.07,30.03,30.06,8600.0,30.04,30.07,30.03,30.06,8600.0
2012-04-10 10:15:00,30.05,30.06,30.04,30.06,3000.0,30.05,30.06,30.04,30.06,3000.0
2012-04-10 10:20:00,30.05,30.05,29.99,30.01,6200.0,30.05,30.05,29.99,30.01,6200.0
2012-04-10 10:25:00,30.02,30.06,30.01,30.06,4100.0,30.02,30.06,30.01,30.06,4100.0
2012-04-10 10:30:00,30.07,30.07,30.06,30.06,1400.0,30.07,30.07,30.06,30.06,1400.0
2012-04-10 10:35:00,30.07,30.07,30.06,30.06,1100.0,30.07,30.07,30.06,30.06,1100.0
2012-04-10 10:40:00,30.06,30.07,30.04,30.06,11200.0,30.06,30.07,30.04,30.06,11200.0
2012-04-10 10:45:00,30.05,30.07,30.04,30.05,4300.0,30.05,30.07,30.04,30.05,4300.0
2012-04-10 10:50:00,30.05,30.05,30.02,30.04,8300.0,30.05,30.05,30.02,30.04,8300.0
2012-04-10 10:55:00,30.03,30.03,29.96,30.03,15200.0,30.03,30.03,29.96,30.03,15200.0
2012-04-10 11:00:00,30.03,30.05,30.02,30.05,5400.0,30.03,30.05,30.02,30.05,5400.0
2012-04-10 11:05:00,30.06,30.06,30.02,30.03,4200.0,30.06,30.06,30.02,30.03,4200.0
2012-04-10 11:10:00,30.03,30.03,30.0,30.01,4200.0,30.03,30.03,30.0,30.01,4200.0
2012-04-10 11:15:00,30.01,30.01,29.99,30.0,3600.0,30.01,30.01,29.99,30.0,3600.0
2012-04-10 11:20:00,29.99,30.0,29.95,29.98,7600.0,29.99,30.0,29.95,29.98,7600.0
2012-04-10 11:25:00,29.98,29.99,29.96,29.96,10500.0,29.98,29.99,29.96,29.96,10500.0
2012-04-10 11:30:00,29.96,29.97,29.95,29.95,4300.0,29.96,29.97,29.95,29.95,4300.0
2012-04-10 11:35:00,29.94,29.95,29.93,29.94,2400.0,29.94,29.95,29.93,29.94,2400.0
2012-04-10 11:40:00,29.93,29.94,29.91,29.92,7600.0,29.93,29.94,29.91,29.92,7600.0
2012-04-10 11:45:00,29.92,29.94,29.88,29.9,9500.0,29.92,29.94,29.88,29.9,9500.0
2012-04-10 11:50:00,29.9,29.9,29.8,29.84,15100.0,29.9,29.9,29.8,29.84,15100.0
2012-04-10 11:55:00,29.82,29.88,29.8,29.88,15000.0,29.82,29.88,29.8,29.88,15000.0
2012-04-10 12:00:00,29.88,29.89,29.86,29.86,7600.0,29.88,29.89,29.86,29.86,7600.0
2012-04-10 12:05:00,29.86,29.87,29.83,29.85,8100.0,29.86,29.87,29.83,29.85,8100.0
2012-04-10 12:10:00,29.83,29.85,29.8,29.8,22500.0,29.83,29.85,29.8,29.8,22500.0
2012-04-10 12:15:00,29.81,29.87,29.79,29.87,27100.0,29.81,29.87,29.79,29.87,27100.0
2012-04-10 12:20:00,29.87,29.88,29.85,29.86,5500.0,29.87,29.88,29.85,29.86,5500.0
2012-04-10 12:25:00,29.85,29.92,29.85,29.91,33800.0,29.85,29.92,29.85,29.91,33800.0
2012-04-10 12:30:00,29.91,29.91,29.86,29.86,3500.0,29.91,29.91,29.86,29.86,3500.0
2012-04-10 12:35:00,29.87,29.87,29.85,29.87,5100.0,29.87,29.87,29.85,29.87,5100.0
2012-04-10 12:40:00,29.87,29.91,29.86,29.91,5900.0,29.87,29.91,29.86,29.91,5900.0
2012-04-10 12:45:00,29.91,29.91,29.86,29.88,7300.0,29.91,29.91,29.86,29.88,7300.0
2012-04-10 12:50:00,29.88,29.88,29.87,29.88,9500.0,29.88,29.88,29.87,29.88,9500.0
2012-04-10 12:55:00,29.87,29.9,29.86,29.9,4300.0,29.87,29.9,29.86,29.9,4300.0
2012-04-10 13:00:00,29.9,29.92,29.89,29.9,5600.0,29.9,29.92,29.89,29.9,5600.0
2012-04-10 13:05:00,29.9,29.94,29.9,29.91,12700.0,29.9,29.94,29.9,29.91,12700.0
2012-04-10 13:10:00,29.91,29.92,29.89,29.91,13000.0,29.91,29.92,29.89,29.91,13000.0
2012-04-10 13:15:00,29.91,29.92,29.84,29.85,12800.0,29.91,29.92,29.84,29.85,12800.0
2012-04-10 13:20:00,29.85,29.92,29.85,29.92,8200.0,29.85,29.92,29.85,29.92,8200.0
2012-04-10 13:25:00,29.92,29.92,29.87,29.88,4400.0,29.92,29.92,29.87,29.88,4400.0
2012-04-10 13:30:00,29.9,29.9,29.86,29.87,3600.0,29.9,29.9,29.86,29.87,3600.0
2012-04-10 13:35:00,29.87,29.89,29.86,29.88,7600.0,29.87,29.89,29.86,29.88,7600.0
2012-04-10 13:40:00,29.88,29.91,29.87,29.89,3900.0,29.88,29.91,29.87,29.89,3900.0
2012-04-10 13:45:00,29.89,29.9,29.88,29.89,4400.0,29.89,29.9,29.88,29.89,4400.0
2012-04-10 13:50:00,29.89,29.9,29.87,29.88,2600.0,29.89,29.9,29.87,29.88,2600.0
2012-04-10 13:55:00,29.88,29.88,29.86,29.88,6400.0,29.88,29.88,29.86,29.88,6400.0
2012-04-10 14:00:00,29.86,29.89,29.86,29.87,22400.0,29.86,29.89,29.86,29.87,22400.0
2012-04-10 14:05:00,29.87,29.88,29.86,29.88,9200.0,29.87,29.88,29.86,29.88,9200.0
2012-04-10 14:10:00,29.88,29.91,29.88,29.89,3300.0,29.88,29.91,29.88,29.89,3300.0
2012-04-10 14:15:00,29.88,29.89,29.85,29.85,8700.0,29.88,29.89,29.85,29.85,8700.0
2012-04-10 14:20:00,29.85,29.88,29.82,29.85,13700.0,29.85,29.88,29.82,29.85,13700.0
2012-04-10 14:25:00,29.85,29.87,29.84,29.87,8000.0,29.85,29.87,29.84,29.87,8000.0
2012-04-10 14:30:00,29.87,29.87,29.76,29.79,16600.0,29.87,29.87,29.76,29.79,16600.0
2012-04-10 14:35:00,29.8,29.8,29.73,29.73,6800.0,29.8,29.8,29.73,29.73,6800.0
2012-04-10 14:40:00,29.73,29.79,29.73,29.79,10100.0,29.73,29.79,29.73,29.79,10100.0
2012-04-10 14:45:00,29.79,29.86,29.79,29.86,8600.0,29.79,29.86,29.79,29.86,8600.0
2012-04-10 14:50:00,29.87,29.87,29.83,29.83,3900.0,29.87,29.87,29.83,29.83,3900.0
2012-04-10 14:55:00,29.84,29.84,29.8,29.8,6000.0,29.84,29.84,29.8,29.8,6000.0
2012-04-10 15:00:00,29.8,29.8,29.77,29.78,9100.0,29.8,29.8,29.77,29.78,9100.0
2012-04-10 15:05:00,29.77,29.8,29.7,29.71,22400.0,29.77,29.8,29.7,29.71,22400.0
2012-04-10 15:10:00,29.71,29.73,29.7,29.7,7700.0,29.71,29.73,29.7,29.7,7700.0
2012-04-10 15:15:00,29.7,29.71,29.66,29.69,17000.0,29.7,29.71,29.66,29.69,17000.0
2012-04-10 15:20:00,29.7,29.7,29.68,29.69,5400.0,29.7,29.7,29.68,29.69,5400.0
2012-04-10 15:25:00,29.68,29.71,29.68,29.7,13700.0,29.68,29.71,29.68,29.7,13700.0
2012-04-10 15:30:00,29.69,29.75,29.69,29.73,19000.0,29.69,29.75,29.69,29.73,19000.0
2012-04-10 15:35:00,29.74,29.76,29.73,29.76,7100.0,29.74,29.76,29.73,29.76,7100.0
2012-04-10 15:40:00,29.76,29.76,29.69,29.7,12200.0,29.76,29.76,29.69,29.7,12200.0
2012-04-10 15:45:00,29.7,29.73,29.69,29.72,19400.0,29.7,29.73,29.69,29.72,19400.0
2012-04-10 15:50:00,29.71,29.71,29.68,29.7,38600.0,29.71,29.71,29.68,29.7,38600.0
2012-04-10 15:55:00,29.69,29.72,29.67,29.69,47400.0,29.69,29.72,29.67,29.69,47400.0
2012-04-11 09:30:00,29.96,29.98,29.84,29.85,8900.0,29.96,29.98,29.84,29.85,8900.0
2012-04-11 09:35:00,29.87,29.87,29.76,29.79,9700.0,29.87,29.87,29.76,29.79,9700.0
2012-04-11 09:40:00,29.79,29.8,29.72,29.78,12200.0,29.79,29.8,29.72,29.78,12200.0
2012-04-11 09:45:00,29.78,29.78,29.72,29.74,8200.0,29.78,29.78,29.72,29.74,8200.0
2012-04-11 09:50:00,29.75,29.75,29.72,29.75,7100.0,29.75,29.75,29.72,29.75,7100.0
2012-04-11 09:55:00,29.76,29.82,29.76,29.78,5600.0,29.76,29.82,29.76,29.78,5600.0
2012-04-11 10:00:00,29.78,29.88,29.78,29.87,6200.0,29.78,29.88,29.78,29.87,6200.0
2012-04-11 10:05:00,29.87,29.87,29.83,29.84,5100.0,29.87,29.87,29.83,29.84,5100.0
2012-04-11 10:10:00,29.85,29.9,29.85,29.9,4300.0,29.85,29.9,29.85,29.9,4300.0
2012-04-11 10:15:00,29.91,29.95,29.91,29.95,5500.0,29.91,29.95,29.91,29.95,5500.0
2012-04-11 10:20:00,29.95,29.96,29.93,29.95,4900.0,29.95,29.96,29.93,29.95,4900.0
2012-04-11 10:25:00,29.96,29.96,29.94,29.94,2400.0,29.96,29.96,29.94,29.94,2400.0
2012-04-11 10:30:00,29.94,30.01,29.94,30.0,9000.0,29.94,30.01,29.94,30.0,9000.0
2012-04-11 10:35:00,30.01,30.01,30.0,30.0,4300.0,30.01,30.01,30.0,30.0,4300.0
2012-04-11 10:40:00,29.99,30.0,29.96,29.99,6700.0,29.99,30.0,29.96,29.99,6700.0
2012-04-11 10:45:00,29.99,29.99,29.97,29.98,7500.0,29.99,29.99,29.97,29.98,7500.0
2012-04-11 10:50:00,29.99,30.02,29.98,29.98,3300.0,29.99,30.02,29.98,29.98,3300.0
2012-04-11 10:55:00,29.98,30.02,29.98,30.02,3200.0,29.98,30.02,29.98,30.02,3200.0
2012-04-11 11:00:00,30.03,30.04,30.02,30.02,3800.0,30.03,30.04,30.02,30.02,3800.0
2012-04-11 11:05:00,30.02,30.03,30.01,30.03,1700.0,30.02,30.03,30.01,30.03,1700.0
2012-04-11 11:10:00,30.03,30.03,29.97,29.97,1700.0,30.03,30.03,29.97,29.97,1700.0
2012-04-11 11:15:00,29.97,29.98,29.96,29.96,2900.0,29.97,29.98,29.96,29.96,2900.0
2012-04-11 11:20:00,29.96,29.96,29.95,29.95,1800.0,29.96,29.96,29.95,29.95,1800.0
2012-04-11 11:25:00,29.95,29.95,29.93,29.93,4000.0,29.95,29.95,29.93,29.93,4000.0
2012-04-11 11:30:00,29.93,29.94,29.93,29.94,1500.0,29.93,29.94,29.93,29.94,1500.0
2012-04-11 11:35:00,29.94,29.94,29.92,29.92,1600.0,29.94,29.94,29.92,29.92,1600.0
2012-04-11 11:40:00,29.92,29.92,29.91,29.91,3200.0,29.92,29.92,29.91,29.91,3200.0
2012-04-11 11:45:00,29.91,29.92,29.89,29.9,2000.0,29.91,29.92,29.89,29.9,2000.0
2012-04-11 11:50:00,29.9,29.91,29.89,29.9,2500.0,29.9,29.91,29.89,29.9,2500.0
2012-04-11 11:55:00,29.9,29.93,29.9,29.92,3300.0,29.9,29.93,29.9,29.92,3300.0
2012-04-11 12:00:00,29.94,29.95,29.93,29.93,3300.0,29.94,29.95,29.93,29.93,3300.0
2012-04-11 12:05:00,29.92,29.94,29.9,29.9,11900.0,29.92,29.94,29.9,29.9,11900.0
2012-04-11 12:10:00,29.9,29.92,29.9,29.91,2100.0,29.9,29.92,29.9,29.91,2100.0
2012-04-11 12:15:00,29.91,29.92,29.91,29.92,4100.0,29.91,29.92,29.91,29.92,4100.0
2012-04-11 12:20:00,29.92,29.92,29.88,29.88,4300.0,29.92,29.92,29.88,29.88,4300.0
2012-04-11 12:25:00,29.88,29.9,29.88,29.9,4100.0,29.88,29.9,29.88,29.9,4100.0
2012-04-11 12:30:00,29.91,29.91,29.89,29.89,1300.0,29.91,29.91,29.89,29.89,1300.0
2012-04-11 12:35:00,29.89,29.89,29.87,29.87,2500.0,29.89,29.89,29.87,29.87,2500.0
2012-04-11 12:40:00,29.87,29.88,29.87,29.88,1600.0,29.87,29.88,29.87,29.88,1600.0
2012-04-11 12:45:00,29.89,29.89,29.83,29.85,18500.0,29.89,29.89,29.83,29.85,18500.0
2012-04-11 12:50:00,29.85,29.85,29.8,29.8,17100.0,29.85,29.85,29.8,29.8,17100.0
2012-04-11 12:55:00,29.81,29.82,29.79,29.8,17800.0,29.81,29.82,29.79,29.8,17800.0
2012-04-11 13:00:00,29.8,29.82,29.78,29.78,21600.0,29.8,29.82,29.78,29.78,21600.0
2012-04-11 13:05:00,29.79,29.8,29.77,29.77,21100.0,29.79,29.8,29.77,29.77,21100.0
2012-04-11 13:10:00,29.77,29.77,29.74,29.74,8600.0,29.77,29.77,29.74,29.74,8600.0
2012-04-11 13:15:00,29.75,29.76,29.72,29.73,7500.0,29.75,29.76,29.72,29.73,7500.0
2012-04-11 13:20:00,29.73,29.76,29.73,29.74,4200.0,29.73,29.76,29.73,29.74,4200.0
2012-04-11 13:25:00,29.74,29.74,29.72,29.74,2900.0,29.74,29.74,29.72,29.74,2900.0
2012-04-11 13:30:00,29.75,29.75,29.73,29.73,3900.0,29.75,29.75,29.73,29.73,3900.0
2012-04-11 13:35:00,29.74,29.75,29.74,29.74,1000.0,29.74,29.75,29.74,29.74,1000.0
2012-04-11 13:40:00,29.75,29.75,29.72,29.72,3800.0,29.75,29.75,29.72,29.72,3800.0
2012-04-11 13:45:00,29.72,29.75,29.72,29.75,6200.0,29.72,29.75,29.72,29.75,6200.0
2012-04-11 13:50:00,29.75,29.75,29.73,29.74,5200.0,29.75,29.75,29.73,29.74,5200.0
2012-04-11 13:55:00,29.74,29.74,29.73,29.73,1000.0,29.74,29.74,29.73,29.73,1000.0
2012-04-11 14:00:00,29.73,29.73,29.71,29.72,4400.0,29.73,29.73,29.71,29.72,4400.0
2012-04-11 14:05:00,29.73,29.74,29.71,29.71,4600.0,29.73,29.74,29.71,29.71,4600.0
2012-04-11 14:10:00,29.71,29.71,29.67,29.7,13200.0,29.71,29.71,29.67,29.7,13200.0
2012-04-11 14:15:00,29.71,29.71,29.69,29.7,4200.0,29.71,29.71,29.69,29.7,4200.0
2012-04-11 14:20:00,29.71,29.75,29.7,29.73,3600.0,29.71,29.75,29.7,29.73,3600.0
2012-04-11 14:25:00,29.72,29.74,29.71,29.74,3800.0,29.72,29.74,29.71,29.74,3800.0
2012-04-11 14:30:00,29.73,29.74,29.68,29.69,8300.0,29.73,29.74,29.68,29.69,8300.0
2012-04-11 14:35:00,29.68,29.74,29.68,29.74,8800.0,29.68,29.74,29.68,29.74,8800.0
2012-04-11 14:40:00,29.74,29.75,29.71,29.71,2700.0,29.74,29.75,29.71,29.71,2700.0
2012-04-11 14:45:00,29.72,29.77,29.72,29.77,3200.0,29.72,29.77,29.72,29.77,3200.0
2012-04-11 14:50:00,29.77,29.77,29.76,29.77,6900.0,29.77,29.77,29.76,29.77,6900.0
2012-04-11 14:55:00,29.78,29.81,29.78,29.81,3600.0,29.78,29.81,29.78,29.81,3600.0
2012-04-11 15:00:00,29.8,29.81,29.77,29.78,20400.0,29.8,29.81,29.77,29.78,20400.0
2012-04-11 15:05:00,29.77,29.78,29.77,29.77,1700.0,29.77,29.78,29.77,29.77,1700.0
2012-04-11 15:10:00,29.77,29.78,29.72,29.74,8300.0,29.77,29.78,29.72,29.74,8300.0
2012-04-11 15:15:00,29.74,29.78,29.74,29.77,8700.0,29.74,29.78,29.74,29.77,8700.0
2012-04-11 15:20:00,29.78,29.78,29.73,29.76,9700.0,29.78,29.78,29.73,29.76,9700.0
2012-04-11 15:25:00,29.76,29.79,29.76,29.79,5400.0,29.76,29.79,29.76,29.79,5400.0
2012-04-11 15:30:00,29.78,29.84,29.77,29.84,12300.0,29.78,29.84,29.77,29.84,12300.0
2012-04-11 15:35:00,29.85,29.86,29.83,29.84,10800.0,29.85,29.86,29.83,29.84,10800.0
2012-04-11 15:40:00,29.85,29.86,29.83,29.83,8500.0,29.85,29.86,29.83,29.83,8500.0
2012-04-11 15:45:00,29.83,29.86,29.82,29.85,15700.0,29.83,29.86,29.82,29.85,15700.0
2012-04-11 15:50:00,29.85,29.87,29.83,29.86,33400.0,29.85,29.87,29.83,29.86,33400.0
2012-04-11 15:55:00,29.85,29.89,29.83,29.86,26100.0,29.85,29.89,29.83,29.86,26100.0
2012-04-12 09:30:00,29.91,29.94,29.87,29.87,2400.0,29.91,29.94,29.87,29.87,2400.0
2012-04-12 09:35:00,29.91,29.92,29.87,29.87,5300.0,29.91,29.92,29.87,29.87,5300.0
2012-04-12 09:40:00,29.9,29.95,29.88,29.9,4600.0,29.9,29.95,29.88,29.9,4600.0
2012-04-12 09:45:00,29.91,29.98,29.87,29.95,6800.0,29.91,29.98,29.87,29.95,6800.0
2012-04-12 09:50:00,29.93,29.93,29.89,29.9,4700.0,29.93,29.93,29.89,29.9,4700.0
2012-04-12 09:55:00,29.91,29.96,29.9,29.96,4800.0,29.91,29.96,29.9,29.96,4800.0
2012-04-12 10:00:00,29.96,30.0,29.93,29.96,7400.0,29.96,30.0,29.93,29.96,7400.0
2012-04-12 10:05:00,29.95,29.96,29.91,29.92,3700.0,29.95,29.96,29.91,29.92,3700.0
2012-04-12 10:10:00,29.94,29.97,29.92,29.95,4100.0,29.94,29.97,29.92,29.95,4100.0
2012-04-12 10:15:00,29.95,29.95,29.92,29.92,1600.0,29.95,29.95,29.92,29.92,1600.0
2012-04-12 10:20:00,29.92,29.96,29.9,29.93,12500.0,29.92,29.96,29.9,29.93,12500.0
2012-04-12 10:25:00,29.93,30.02,29.93,30.02,3700.0,29.93,30.02,29.93,30.02,3700.0
2012-04-12 10:30:00,30.02,30.08,30.01,30.07,4300.0,30.02,30.08,30.01,30.07,4300.0
2012-04-12 10:35:00,30.06,30.15,30.06,30.12,5400.0,30.06,30.15,30.06,30.12,5400.0
2012-04-12 10:40:00,30.11,30.17,30.11,30.16,5100.0,30.11,30.17,30.11,30.16,5100.0
2012-04-12 10:45:00,30.16,30.19,30.16,30.18,5000.0,30.16,30.19,30.16,30.18,5000.0
2012-04-12 10:50:00,30.19,30.19,30.14,30.15,6800.0,30.19,30.19,30.14,30.15,6800.0
2012-04-12 10:55:00,30.15,30.17,30.14,30.14,2400.0,30.15,30.17,30.14,30.14,2400.0
2012-04-12 11:00:00,30.15,30.19,30.15,30.19,2500.0,30.15,30.19,30.15,30.19,2500.0
2012-04-12 11:05:00,30.21,30.25,30.21,30.23,4800.0,30.21,30.25,30.21,30.23,4800.0
2012-04-12 11:10:00,30.22,30.23,30.21,30.23,2400.0,30.22,30.23,30.21,30.23,2400.0
2012-04-12 11:15:00,30.22,30.24,30.21,30.24,3700.0,30.22,30.24,30.21,30.24,3700.0
2012-04-12 11:20:00,30.24,30.26,30.22,30.26,3900.0,30.24,30.26,30.22,30.26,3900.0
2012-04-12 11:25:00,30.25,30.25,30.22,30.22,1500.0,30.25,30.25,30.22,30.22,1500.0
2012-04-12 11:30:00,30.22,30.24,30.21,30.21,3600.0,30.22,30.24,30.21,30.21,3600.0
2012-04-12 11:35:00,30.21,30.21,30.19,30.19,1300.0,30.21,30.21,30.19,30.19,1300.0
2012-04-12 11:40:00,30.19,30.19,30.18,30.18,2300.0,30.19,30.19,30.18,30.18,2300.0
2012-04-12 11:45:00,30.2,30.2,30.2,30.2,600.0,30.2,30.2,30.2,30.2,600.0
2012-04-12 11:50:00,30.2,30.21,30.2,30.21,1200.0,30.2,30.21,30.2,30.21,1200.0
2012-04-12 11:55:00,30.22,30.22,30.2,30.21,3000.0,30.22,30.22,30.2,30.21,3000.0
2012-04-12 12:00:00,30.2,30.23,30.2,30.21,2200.0,30.2,30.23,30.2,30.21,2200.0
2012-04-12 12:05:00,30.21,30.21,30.19,30.19,2600.0,30.21,30.21,30.19,30.19,2600.0
2012-04-12 12:10:00,30.17,30.17,30.16,30.16,500.0,30.17,30.17,30.16,30.16,500.0
2012-04-12 12:15:00,30.16,30.16,30.14,30.16,3200.0,30.16,30.16,30.14,30.16,3200.0
2012-04-12 12:20:00,30.17,30.17,30.16,30.16,3500.0,30.17,30.17,30.16,30.16,3500.0
2012-04-12 12:25:00,30.16,30.2,30.16,30.17,3400.0,30.16,30.2,30.16,30.17,3400.0
2012-04-12 12:30:00,30.16,30.17,30.15,30.16,1800.0,30.16,30.17,30.15,30.16,1800.0
2012-04-12 12:35:00,30.16,30.17,30.16,30.17,1700.0,30.16,30.17,30.16,30.17,1700.0
2012-04-12 12:40:00,30.17,30.2,30.17,30.17,6000.0,30.17,30.2,30.17,30.17,6000.0
2012-04-12 12:45:00,30.17,30.18,30.16,30.18,1900.0,30.17,30.18,30.16,30.18,1900.0
2012-04-12 12:50:00,30.18,30.2,30.18,30.18,3200.0,30.18,30.2,30.18,30.18,3200.0
2012-04-12 12:55:00,30.18,30.18,30.16,30.16,2200.0,30.18,30.18,30.16,30.16,2200.0
2012-04-12 13:00:00,30.17,30.18,30.17,30.18,2000.0,30.17,30.18,30.17,30.18,2000.0
2012-04-12 13:05:00,30.16,30.17,30.16,30.17,500.0,30.16,30.17,30.16,30.17,500.0
2012-04-12 13:10:00,30.16,30.17,30.14,30.14,7200.0,30.16,30.17,30.14,30.14,7200.0
2012-04-12 13:15:00,30.15,30.15,30.15,30.15,500.0,30.15,30.15,30.15,30.15,500.0
2012-04-12 13:20:00,30.14,30.14,30.12,30.13,4900.0,30.14,30.14,30.12,30.13,4900.0
2012-04-12 13:25:00,30.13,30.14,30.13,30.14,1500.0,30.13,30.14,30.13,30.14,1500.0
2012-04-12 13:30:00,30.14,30.15,30.14,30.14,1800.0,30.14,30.15,30.14,30.14,1800.0
2012-04-12 13:35:00,30.14,30.15,30.14,30.15,1400.0,30.14,30.15,30.14,30.15,1400.0
2012-04-12 13:40:00,30.14,30.15,30.13,30.13,3600.0,30.14,30.15,30.13,30.13,3600.0
2012-04-12 13:45:00,30.13,30.14,30.12,30.12,1500.0,30.13,30.14,30.12,30.12,1500.0
2012-04-12 13:50:00,30.12,30.12,30.11,30.12,2100.0,30.12,30.12,30.11,30.12,2100.0
2012-04-12 13:55:00,30.11,30.11,30.06,30.09,8400.0,30.11,30.11,30.06,30.09,8400.0
2012-04-12 14:00:00,30.09,30.09,30.08,30.08,4100.0,30.09,30.09,30.08,30.08,4100.0
2012-04-12 14:05:00,30.09,30.11,30.08,30.1,2400.0,30.09,30.11,30.08,30.1,2400.0
2012-04-12 14:10:00,30.11,30.12,30.1,30.11,3900.0,30.11,30.12,30.1,30.11,3900.0
2012-04-12 14:15:00,30.11,30.14,30.11,30.14,3100.0,30.11,30.14,30.11,30.14,3100.0
2012-04-12 14:20:00,30.14,30.16,30.14,30.16,3500.0,30.14,30.16,30.14,30.16,3500.0
2012-04-12 14:25:00,30.16,30.16,30.16,30.16,1300.0,30.16,30.16,30.16,30.16,1300.0
2012-04-12 14:30:00,30.16,30.17,30.15,30.15,5000.0,30.16,30.17,30.15,30.15,5000.0
2012-04-12 14:35:00,30.15,30.18,30.15,30.18,5500.0,30.15,30.18,30.15,30.18,5500.0
2012-04-12 14:40:00,30.17,30.19,30.17,30.17,6000.0,30.17,30.19,30.17,30.17,6000.0
2012-04-12 14:45:00,30.18,30.21,30.18,30.2,4300.0,30.18,30.21,30.18,30.2,4300.0
2012-04-12 14:50:00,30.19,30.22,30.19,30.22,4700.0,30.19,30.22,30.19,30.22,4700.0
2012-04-12 14:55:00,30.22,30.22,30.21,30.21,3500.0,30.22,30.22,30.21,30.21,3500.0
2012-04-12 15:00:00,30.2,30.21,30.2,30.21,2300.0,30.2,30.21,30.2,30.21,2300.0
2012-04-12 15:05:00,30.21,30.21,30.19,30.21,3400.0,30.21,30.21,30.19,30.21,3400.0
2012-04-12 15:10:00,30.2,30.21,30.19,30.2,2800.0,30.2,30.21,30.19,30.2,2800.0
2012-04-12 15:15:00,30.2,30.21,30.19,30.21,3900.0,30.2,30.21,30.19,30.21,3900.0
2012-04-12 15:20:00,30.21,30.21,30.19,30.19,5400.0,30.21,30.21,30.19,30.19,5400.0
2012-04-12 15:25:00,30.2,30.22,30.2,30.21,7100.0,30.2,30.22,30.2,30.21,7100.0
2012-04-12 15:30:00,30.2,30.22,30.2,30.2,4200.0,30.2,30.22,30.2,30.2,4200.0
2012-04-12 15:35:00,30.21,30.23,30.21,30.23,5400.0,30.21,30.23,30.21,30.23,5400.0
2012-04-12 15:40:00,30.23,30.25,30.22,30.23,9200.0,30.23,30.25,30.22,30.23,9200.0
2012-04-12 15:45:00,30.23,30.25,30.23,30.25,5200.0,30.23,30.25,30.23,30.25,5200.0
2012-04-12 15:50:00,30.24,30.24,30.22,30.23,7700.0,30.24,30.24,30.22,30.23,7700.0
2012-04-12 15:55:00,30.23,30.23,30.19,30.19,28300.0,30.23,30.23,30.19,30.19,28300.0
2012-04-13 09:30:00,30.08,30.15,30.03,30.08,5300.0,30.08,30.15,30.03,30.08,5300.0
2012-04-13 09:35:00,30.09,30.12,30.05,30.1,3500.0,30.09,30.12,30.05,30.1,3500.0
2012-04-13 09:40:00,30.09,30.21,30.09,30.21,3400.0,30.09,30.21,30.09,30.21,3400.0
2012-04-13 09:45:00,30.21,30.27,30.21,30.25,6600.0,30.21,30.27,30.21,30.25,6600.0
2012-04-13 09:50:00,30.21,30.24,30.19,30.24,9200.0,30.21,30.24,30.19,30.24,9200.0
2012-04-13 09:55:00,30.24,30.26,30.14,30.14,4900.0,30.24,30.26,30.14,30.14,4900.0
2012-04-13 10:00:00,30.19,30.2,30.14,30.15,7300.0,30.19,30.2,30.14,30.15,7300.0
2012-04-13 10:05:00,30.15,30.17,30.14,30.17,5500.0,30.15,30.17,30.14,30.17,5500.0
2012-04-13 10:10:00,30.17,30.17,30.15,30.16,17000.0,30.17,30.17,30.15,30.16,17000.0
2012-04-13 10:15:00,30.16,30.17,30.12,30.12,8300.0,30.16,30.17,30.12,30.12,8300.0
2012-04-13 10:20:00,30.12,30.13,30.09,30.12,13700.0,30.12,30.13,30.09,30.12,13700.0
2012-04-13 10:25:00,30.11,30.14,30.08,30.12,6000.0,30.11,30.14,30.08,30.12,6000.0
2012-04-13 10:30:00,30.11,30.11,30.06,30.06,3100.0,30.11,30.11,30.06,30.06,3100.0
2012-04-13 10:35:00,30.06,30.08,30.03,30.08,6300.0,30.06,30.08,30.03,30.08,6300.0
2012-04-13 10:40:00,30.07,30.07,30.04,30.05,3000.0,30.07,30.07,30.04,30.05,3000.0
2012-04-13 10:45:00,30.05,30.07,30.0,30.04,9600.0,30.05,30.07,30.0,30.04,9600.0
2012-04-13 10:50:00,30.05,30.09,30.05,30.09,4000.0,30.05,30.09,30.05,30.09,4000.0
2012-04-13 10:55:00,30.08,30.1,30.08,30.09,2500.0,30.08,30.1,30.08,30.09,2500.0
2012-04-13 11:00:00,30.09,30.12,30.09,30.11,2700.0,30.09,30.12,30.09,30.11,2700.0
2012-04-13 11:05:00,30.11,30.15,30.11,30.14,1100.0,30.11,30.15,30.11,30.14,1100.0
2012-04-13 11:10:00,30.13,30.14,30.09,30.14,4500.0,30.13,30.14,30.09,30.14,4500.0
2012-04-13 11:15:00,30.13,30.13,30.1,30.1,3000.0,30.13,30.13,30.1,30.1,3000.0
2012-04-13 11:20:00,30.11,30.15,30.11,30.14,2100.0,30.11,30.15,30.11,30.14,2100.0
2012-04-13 11:25:00,30.13,30.14,30.13,30.13,1200.0,30.13,30.14,30.13,30.13,1200.0
2012-04-13 11:30:00,30.12,30.14,30.1,30.14,3400.0,30.12,30.14,30.1,30.14,3400.0
2012-04-13 11:35:00,30.13,30.14,30.13,30.14,2100.0,30.13,30.14,30.13,30.14,2100.0
2012-04-13 11:40:00,30.14,30.15,30.13,30.15,2100.0,30.14,30.15,30.13,30.15,2100.0
2012-04-13 11:45:00,30.15,30.21,30.15,30.19,3500.0,30.15,30.21,30.15,30.19,3500.0
2012-04-13 11:50:00,30.18,30.2,30.18,30.2,1700.0,30.18,30.2,30.18,30.2,1700.0
2012-04-13 11:55:00,30.19,30.2,30.18,30.18,2100.0,30.19,30.2,30.18,30.18,2100.0
2012-04-13 12:00:00,30.19,30.22,30.17,30.22,11700.0,30.19,30.22,30.17,30.22,11700.0
2012-04-13 12:05:00,30.22,30.23,30.19,30.19,12200.0,30.22,30.23,30.19,30.19,12200.0
2012-04-13 12:10:00,30.18,30.19,30.15,30.15,2500.0,30.18,30.19,30.15,30.15,2500.0
2012-04-13 12:15:00,30.15,30.15,30.15,30.15,600.0,30.15,30.15,30.15,30.15,600.0
2012-04-13 12:20:00,30.15,30.16,30.13,30.14,3300.0,30.15,30.16,30.13,30.14,3300.0
2012-04-13 12:25:00,30.14,30.14,30.11,30.12,3200.0,30.14,30.14,30.11,30.12,3200.0
2012-04-13 12:30:00,30.12,30.12,30.12,30.12,1100.0,30.12,30.12,30.12,30.12,1100.0
2012-04-13 12:35:00,30.12,30.13,30.12,30.12,900.0,30.12,30.13,30.12,30.12,900.0
2012-04-13 12:40:00,30.11,30.13,30.11,30.12,1300.0,30.11,30.13,30.11,30.12,1300.0
2012-04-13 12:45:00,30.13,30.13,30.13,30.13,1000.0,30.13,30.13,30.13,30.13,1000.0
2012-04-13 12:50:00,30.13,30.14,30.12,30.12,1400.0,30.13,30.14,30.12,30.12,1400.0
2012-04-13 12:55:00,30.12,30.13,30.12,30.13,1600.0,30.12,30.13,30.12,30.13,1600.0
2012-04-13 13:00:00,30.13,30.13,30.12,30.12,1900.0,30.13,30.13,30.12,30.12,1900.0
2012-04-13 13:05:00,30.12,30.12,30.12,30.12,600.0,30.12,30.12,30.12,30.12,600.0
2012-04-13 13:10:00,30.12,30.14,30.12,30.14,3500.0,30.12,30.14,30.12,30.14,3500.0
2012-04-13 13:15:00,30.13,30.13,30.11,30.11,2800.0,30.13,30.13,30.11,30.11,2800.0
2012-04-13 13:20:00,30.1,30.12,30.08,30.11,4300.0,30.1,30.12,30.08,30.11,4300.0
2012-04-13 13:25:00,30.1,30.1,30.08,30.1,5000.0,30.1,30.1,30.08,30.1,5000.0
2012-04-13 13:30:00,30.11,30.13,30.11,30.13,5800.0,30.11,30.13,30.11,30.13,5800.0
2012-04-13 13:35:00,30.13,30.14,30.11,30.14,9200.0,30.13,30.14,30.11,30.14,9200.0
2012-04-13 13:40:00,30.14,30.14,30.12,30.13,9700.0,30.14,30.14,30.12,30.13,9700.0
2012-04-13 13:45:00,30.13,30.13,30.1,30.1,5200.0,30.13,30.13,30.1,30.1,5200.0
2012-04-13 13:50:00,30.1,30.1,30.08,30.08,3600.0,30.1,30.1,30.08,30.08,3600.0
2012-04-13 13:55:00,30.09,30.09,30.08,30.08,1800.0,30.09,30.09,30.08,30.08,1800.0
2012-04-13 14:00:00,30.08,30.09,30.05,30.05,2700.0,30.08,30.09,30.05,30.05,2700.0
2012-04-13 14:05:00,30.05,30.08,30.04,30.04,9700.0,30.05,30.08,30.04,30.04,9700.0
2012-04-13 14:10:00,30.04,30.06,30.04,30.05,2700.0,30.04,30.06,30.04,30.05,2700.0
2012-04-13 14:15:00,30.05,30.06,30.05,30.06,2300.0,30.05,30.06,30.05,30.06,2300.0
2012-04-13 14:20:00,30.07,30.09,30.07,30.09,2500.0,30.07,30.09,30.07,30.09,2500.0
2012-04-13 14:25:00,30.1,30.1,30.02,30.02,6700.0,30.1,30.1,30.02,30.02,6700.0
2012-04-13 14:30:00,30.02,30.02,30.0,30.0,3100.0,30.02,30.02,30.0,30.0,3100.0
2012-04-13 14:35:00,29.99,29.99,29.97,29.97,3700.0,29.99,29.99,29.97,29.97,3700.0
2012-04-13 14:40:00,29.97,29.97,29.93,29.93,7100.0,29.97,29.97,29.93,29.93,7100.0
2012-04-13 14:45:00,29.94,29.95,29.93,29.94,7100.0,29.94,29.95,29.93,29.94,7100.0
2012-04-13 14:50:00,29.94,29.94,29.89,29.9,8400.0,29.94,29.94,29.89,29.9,8400.0
2012-04-13 14:55:00,29.91,29.92,29.88,29.9,8300.0,29.91,29.92,29.88,29.9,8300.0
2012-04-13 15:00:00,29.9,29.91,29.89,29.91,2900.0,29.9,29.91,29.89,29.91,2900.0
2012-04-13 15:05:00,29.91,29.94,29.89,29.94,4900.0,29.91,29.94,29.89,29.94,4900.0
2012-04-13 15:10:00,29.94,29.95,29.91,29.92,8200.0,29.94,29.95,29.91,29.92,8200.0
2012-04-13 15:15:00,29.92,29.93,29.9,29.92,5400.0,29.92,29.93,29.9,29.92,5400.0
2012-04-13 15:20:00,29.92,29.95,29.91,29.91,6600.0,29.92,29.95,29.91,29.91,6600.0
2012-04-13 15:25:00,29.9,29.9,29.86,29.86,5000.0,29.9,29.9,29.86,29.86,5000.0
2012-04-13 15:30:00,29.86,29.88,29.85,29.85,10400.0,29.86,29.88,29.85,29.85,10400.0
2012-04-13 15:35:00,29.83,29.84,29.8,29.81,15200.0,29.83,29.84,29.8,29.81,15200.0
2012-04-13 15:40:00,29.8,29.86,29.8,29.85,7300.0,29.8,29.86,29.8,29.85,7300.0
2012-04-13 15:45:00,29.85,29.86,29.82,29.84,11800.0,29.85,29.86,29.82,29.84,11800.0
2012-04-13 15:50:00,29.84,29.85,29.83,29.85,18500.0,29.84,29.85,29.83,29.85,18500.0
2012-04-13 15:55:00,29.85,29.86,29.82,29.85,29600.0,29.85,29.86,29.82,29.85,29600.0
2012-04-16 09:30:00,29.99,30.03,29.93,29.98,10800.0,29.99,30.03,29.93,29.98,10800.0
2012-04-16 09:35:00,29.99,30.05,29.99,30.02,1800.0,29.99,30.05,29.99,30.02,1800.0
2012-04-16 09:40:00,30.01,30.01,29.93,29.93,3300.0,30.01,30.01,29.93,29.93,3300.0
2012-04-16 09:45:00,29.95,30.0,29.83,29.86,20600.0,29.95,30.0,29.83,29.86,20600.0
2012-04-16 09:50:00,29.84,29.84,29.67,29.69,26200.0,29.84,29.84,29.67,29.69,26200.0
2012-04-16 09:55:00,29.69,29.69,29.58,29.64,18200.0,29.69,29.69,29.58,29.64,18200.0
2012-04-16 10:00:00,29.62,29.62,29.56,29.58,13400.0,29.62,29.62,29.56,29.58,13400.0
2012-04-16 10:05:00,29.59,29.6,29.52,29.56,15200.0,29.59,29.6,29.52,29.56,15200.0
2012-04-16 10:10:00,29.56,29.56,29.37,29.4,71400.0,29.56,29.56,29.37,29.4,71400.0
2012-04-16 10:15:00,29.42,29.48,29.42,29.48,18400.0,29.42,29.48,29.42,29.48,18400.0
2012-04-16 10:20:00,29.48,29.52,29.45,29.49,8300.0,29.48,29.52,29.45,29.49,8300.0
2012-04-16 10:25:00,29.51,29.55,29.49,29.54,4400.0,29.51,29.55,29.49,29.54,4400.0
2012-04-16 10:30:00,29.54,29.62,29.54,29.62,6300.0,29.54,29.62,29.54,29.62,6300.0
2012-04-16 10:35:00,29.62,29.65,29.62,29.63,5700.0,29.62,29.65,29.62,29.63,5700.0
2012-04-16 10:40:00,29.64,29.68,29.62,29.67,10900.0,29.64,29.68,29.62,29.67,10900.0
2012-04-16 10:45:00,29.67,29.77,29.67,29.77,7800.0,29.67,29.77,29.67,29.77,7800.0
2012-04-16 10:50:00,29.78,29.78,29.77,29.78,700.0,29.78,29.78,29.77,29.78,700.0
2012-04-16 10:55:00,29.78,29.8,29.77,29.77,4400.0,29.78,29.8,29.77,29.77,4400.0
2012-04-16 11:00:00,29.76,29.8,29.76,29.79,5900.0,29.76,29.8,29.76,29.79,5900.0
2012-04-16 11:05:00,29.78,29.79,29.75,29.76,11800.0,29.78,29.79,29.75,29.76,11800.0
2012-04-16 11:10:00,29.77,29.79,29.77,29.78,11900.0,29.77,29.79,29.77,29.78,11900.0
2012-04-16 11:15:00,29.78,29.78,29.76,29.78,3200.0,29.78,29.78,29.76,29.78,3200.0
2012-04-16 11:20:00,29.8,29.83,29.79,29.8,3900.0,29.8,29.83,29.79,29.8,3900.0
2012-04-16 11:25:00,29.8,29.81,29.79,29.81,3500.0,29.8,29.81,29.79,29.81,3500.0
2012-04-16 11:30:00,29.81,29.81,29.77,29.77,5200.0,29.81,29.81,29.77,29.77,5200.0
2012-04-16 11:35:00,29.76,29.78,29.75,29.78,3000.0,29.76,29.78,29.75,29.78,3000.0
2012-04-16 11:40:00,29.78,29.81,29.78,29.8,2500.0,29.78,29.81,29.78,29.8,2500.0
2012-04-16 11:45:00,29.81,29.84,29.81,29.82,3100.0,29.81,29.84,29.81,29.82,3100.0
2012-04-16 11:50:00,29.81,29.82,29.78,29.78,5500.0,29.81,29.82,29.78,29.78,5500.0
2012-04-16 11:55:00,29.79,29.79,29.78,29.78,800.0,29.79,29.79,29.78,29.78,800.0
2012-04-16 12:00:00,29.78,29.84,29.78,29.82,5200.0,29.78,29.84,29.78,29.82,5200.0
2012-04-16 12:05:00,29.85,29.86,29.82,29.82,2700.0,29.85,29.86,29.82,29.82,2700.0
2012-04-16 12:10:00,29.82,29.84,29.82,29.84,3000.0,29.82,29.84,29.82,29.84,3000.0
2012-04-16 12:15:00,29.84,29.85,29.8,29.8,2000.0,29.84,29.85,29.8,29.8,2000.0
2012-04-16 12:20:00,29.8,29.8,29.76,29.78,2400.0,29.8,29.8,29.76,29.78,2400.0
2012-04-16 12:25:00,29.78,29.8,29.78,29.79,2200.0,29.78,29.8,29.78,29.79,2200.0
2012-04-16 12:30:00,29.8,29.8,29.77,29.77,2300.0,29.8,29.8,29.77,29.77,2300.0
2012-04-16 12:35:00,29.76,29.77,29.73,29.76,5800.0,29.76,29.77,29.73,29.76,5800.0
2012-04-16 12:40:00,29.77,29.81,29.77,29.79,5500.0,29.77,29.81,29.77,29.79,5500.0
2012-04-16 12:45:00,29.79,29.81,29.78,29.81,1500.0,29.79,29.81,29.78,29.81,1500.0
2012-04-16 12:50:00,29.8,29.8,29.78,29.78,1300.0,29.8,29.8,29.78,29.78,1300.0
2012-04-16 12:55:00,29.8,29.86,29.8,29.85,3800.0,29.8,29.86,29.8,29.85,3800.0
2012-04-16 13:00:00,29.86,29.87,29.86,29.86,1600.0,29.86,29.87,29.86,29.86,1600.0
2012-04-16 13:05:00,29.85,29.87,29.84,29.87,2000.0,29.85,29.87,29.84,29.87,2000.0
2012-04-16 13:10:00,29.86,29.86,29.83,29.84,1900.0,29.86,29.86,29.83,29.84,1900.0
2012-04-16 13:15:00,29.84,29.87,29.83,29.84,3900.0,29.84,29.87,29.83,29.84,3900.0
2012-04-16 13:20:00,29.85,29.85,29.83,29.83,700.0,29.85,29.85,29.83,29.83,700.0
2012-04-16 13:25:00,29.83,29.84,29.79,29.83,6700.0,29.83,29.84,29.79,29.83,6700.0
2012-04-16 13:30:00,29.83,29.85,29.82,29.85,2800.0,29.83,29.85,29.82,29.85,2800.0
2012-04-16 13:35:00,29.86,29.9,29.86,29.89,2600.0,29.86,29.9,29.86,29.89,2600.0
2012-04-16 13:40:00,29.89,29.93,29.88,29.91,2400.0,29.89,29.93,29.88,29.91,2400.0
2012-04-16 13:45:00,29.93,29.93,29.91,29.91,2100.0,29.93,29.93,29.91,29.91,2100.0
2012-04-16 13:50:00,29.91,29.95,29.91,29.92,6200.0,29.91,29.95,29.91,29.92,6200.0
2012-04-16 13:55:00,29.94,30.01,29.94,29.96,8000.0,29.94,30.01,29.94,29.96,8000.0
2012-04-16 14:00:00,29.97,29.99,29.91,29.91,4100.0,29.97,29.99,29.91,29.91,4100.0
2012-04-16 14:05:00,29.92,29.92,29.9,29.9,600.0,29.92,29.92,29.9,29.9,600.0
2012-04-16 14:10:00,29.89,29.95,29.89,29.95,3000.0,29.89,29.95,29.89,29.95,3000.0
2012-04-16 14:15:00,29.95,29.95,29.93,29.94,4500.0,29.95,29.95,29.93,29.94,4500.0
2012-04-16 14:20:00,29.94,29.94,29.91,29.91,5300.0,29.94,29.94,29.91,29.91,5300.0
2012-04-16 14:25:00,29.9,29.91,29.89,29.89,2600.0,29.9,29.91,29.89,29.89,2600.0
2012-04-16 14:30:00,29.9,29.95,29.9,29.95,3700.0,29.9,29.95,29.9,29.95,3700.0
2012-04-16 14:35:00,29.95,29.96,29.92,29.92,8700.0,29.95,29.96,29.92,29.92,8700.0
2012-04-16 14:40:00,29.92,29.94,29.91,29.92,6600.0,29.92,29.94,29.91,29.92,6600.0
2012-04-16 14:45:00,29.91,29.93,29.91,29.93,2600.0,29.91,29.93,29.91,29.93,2600.0
2012-04-16 14:50:00,29.93,29.97,29.92,29.92,6700.0,29.93,29.97,29.92,29.92,6700.0
2012-04-16 14:55:00,29.91,29.91,29.89,29.9,2500.0,29.91,29.91,29.89,29.9,2500.0
2012-04-16 15:00:00,29.9,29.91,29.87,29.87,6100.0,29.9,29.91,29.87,29.87,6100.0
2012-04-16 15:05:00,29.87,29.88,29.87,29.88,1800.0,29.87,29.88,29.87,29.88,1800.0
2012-04-16 15:10:00,29.87,29.93,29.87,29.93,6500.0,29.87,29.93,29.87,29.93,6500.0
2012-04-16 15:15:00,29.91,29.91,29.9,29.91,4300.0,29.91,29.91,29.9,29.91,4300.0
2012-04-16 15:20:00,29.91,29.92,29.9,29.91,9800.0,29.91,29.92,29.9,29.91,9800.0
2012-04-16 15:25:00,29.91,29.92,29.89,29.9,6100.0,29.91,29.92,29.89,29.9,6100.0
2012-04-16 15:30:00,29.91,29.91,29.88,29.89,5600.0,29.91,29.91,29.88,29.89,5600.0
2012-04-16 15:35:00,29.89,29.93,29.88,29.92,8200.0,29.89,29.93,29.88,29.92,8200.0
2012-04-16 15:40:00,29.91,29.92,29.88,29.92,15700.0,29.91,29.92,29.88,29.92,15700.0
2012-04-16 15:45:00,29.91,29.91,29.88,29.89,17100.0,29.91,29.91,29.88,29.89,17100.0
2012-04-16 15:50:00,29.87,29.88,29.83,29.83,21000.0,29.87,29.88,29.83,29.83,21000.0
2012-04-16 15:55:00,29.83,29.9,29.83,29.9,30300.0,29.83,29.9,29.83,29.9,30300.0
2012-04-17 09:30:00,29.99,30.05,29.96,30.05,6900.0,29.99,30.05,29.96,30.05,6900.0
2012-04-17 09:35:00,30.03,30.09,30.03,30.09,15400.0,30.03,30.09,30.03,30.09,15400.0
2012-04-17 09:40:00,30.09,30.1,30.05,30.08,11100.0,30.09,30.1,30.05,30.08,11100.0
2012-04-17 09:45:00,30.08,30.09,30.02,30.06,8100.0,30.08,30.09,30.02,30.06,8100.0
2012-04-17 09:50:00,30.05,30.1,29.99,29.99,20800.0,30.05,30.1,29.99,29.99,20800.0
2012-04-17 09:55:00,30.0,30.07,29.99,30.07,5500.0,30.0,30.07,29.99,30.07,5500.0
2012-04-17 10:00:00,30.07,30.09,29.99,30.01,8500.0,30.07,30.09,29.99,30.01,8500.0
2012-04-17 10:05:00,30.03,30.06,30.03,30.05,7600.0,30.03,30.06,30.03,30.05,7600.0
2012-04-17 10:10:00,30.04,30.05,30.0,30.0,7500.0,30.04,30.05,30.0,30.0,7500.0
2012-04-17 10:15:00,30.0,30.09,30.0,30.05,7600.0,30.0,30.09,30.0,30.05,7600.0
2012-04-17 10:20:00,30.04,30.05,30.03,30.04,700.0,30.04,30.05,30.03,30.04,700.0
2012-04-17 10:25:00,30.04,30.05,30.01,30.01,2500.0,30.04,30.05,30.01,30.01,2500.0
2012-04-17 10:30:00,30.03,30.05,30.03,30.04,1100.0,30.03,30.05,30.03,30.04,1100.0
2012-04-17 10:35:00,30.03,30.06,30.03,30.05,5300.0,30.03,30.06,30.03,30.05,5300.0
2012-04-17 10:40:00,30.05,30.1,30.05,30.08,12600.0,30.05,30.1,30.05,30.08,12600.0
2012-04-17 10:45:00,30.09,30.09,30.07,30.07,6200.0,30.09,30.09,30.07,30.07,6200.0
2012-04-17 10:50:00,30.07,30.08,30.05,30.07,7000.0,30.07,30.08,30.05,30.07,7000.0
2012-04-17 10:55:00,30.06,30.06,30.05,30.05,6700.0,30.06,30.06,30.05,30.05,6700.0
2012-04-17 11:00:00,30.05,30.1,30.05,30.09,19600.0,30.05,30.1,30.05,30.09,19600.0
2012-04-17 11:05:00,30.1,30.1,30.05,30.05,6700.0,30.1,30.1,30.05,30.05,6700.0
2012-04-17 11:10:00,30.06,30.06,30.05,30.06,2800.0,30.06,30.06,30.05,30.06,2800.0
2012-04-17 11:15:00,30.05,30.07,30.04,30.07,7700.0,30.05,30.07,30.04,30.07,7700.0
2012-04-17 11:20:00,30.07,30.1,30.07,30.08,5400.0,30.07,30.1,30.07,30.08,5400.0
2012-04-17 11:25:00,30.07,30.08,30.07,30.08,2200.0,30.07,30.08,30.07,30.08,2200.0
2012-04-17 11:30:00,30.09,30.1,30.09,30.1,6000.0,30.09,30.1,30.09,30.1,6000.0
2012-04-17 11:35:00,30.1,30.11,30.08,30.11,16100.0,30.1,30.11,30.08,30.11,16100.0
2012-04-17 11:40:00,30.11,30.11,30.09,30.1,3000.0,30.11,30.11,30.09,30.1,3000.0
2012-04-17 11:45:00,30.09,30.1,30.08,30.09,4500.0,30.09,30.1,30.08,30.09,4500.0
2012-04-17 11:50:00,30.1,30.12,30.09,30.11,5700.0,30.1,30.12,30.09,30.11,5700.0
2012-04-17 11:55:00,30.1,30.11,30.09,30.09,5200.0,30.1,30.11,30.09,30.09,5200.0
2012-04-17 12:00:00,30.09,30.12,30.08,30.11,5400.0,30.09,30.12,30.08,30.11,5400.0
2012-04-17 12:05:00,30.1,30.11,30.09,30.11,4600.0,30.1,30.11,30.09,30.11,4600.0
2012-04-17 12:10:00,30.11,30.12,30.09,30.09,5400.0,30.11,30.12,30.09,30.09,5400.0
2012-04-17 12:15:00,30.09,30.11,30.09,30.11,2500.0,30.09,30.11,30.09,30.11,2500.0
2012-04-17 12:20:00,30.11,30.11,30.1,30.1,5000.0,30.11,30.11,30.1,30.1,5000.0
2012-04-17 12:25:00,30.11,30.13,30.11,30.13,2900.0,30.11,30.13,30.11,30.13,2900.0
2012-04-17 12:30:00,30.14,30.15,30.11,30.12,15600.0,30.14,30.15,30.11,30.12,15600.0
2012-04-17 12:35:00,30.12,30.12,30.1,30.1,4200.0,30.12,30.12,30.1,30.1,4200.0
2012-04-17 12:40:00,30.1,30.1,30.1,30.1,400.0,30.1,30.1,30.1,30.1,400.0
2012-04-17 12:45:00,30.1,30.1,30.1,30.1,1300.0,30.1,30.1,30.1,30.1,1300.0
2012-04-17 12:50:00,30.11,30.11,30.1,30.1,2600.0,30.11,30.11,30.1,30.1,2600.0
2012-04-17 12:55:00,30.1,30.1,30.09,30.09,1900.0,30.1,30.1,30.09,30.09,1900.0
2012-04-17 13:00:00,30.1,30.1,30.08,30.09,6200.0,30.1,30.1,30.08,30.09,6200.0
2012-04-17 13:05:00,30.09,30.1,30.06,30.06,13000.0,30.09,30.1,30.06,30.06,13000.0
2012-04-17 13:10:00,30.06,30.06,30.05,30.05,8600.0,30.06,30.06,30.05,30.05,8600.0
2012-04-17 13:15:00,30.05,30.06,30.05,30.06,7000.0,30.05,30.06,30.05,30.06,7000.0
2012-04-17 13:20:00,30.05,30.06,30.05,30.05,3800.0,30.05,30.06,30.05,30.05,3800.0
2012-04-17 13:25:00,30.05,30.06,30.04,30.05,9500.0,30.05,30.06,30.04,30.05,9500.0
2012-04-17 13:30:00,30.05,30.06,30.04,30.05,13800.0,30.05,30.06,30.04,30.05,13800.0
2012-04-17 13:35:00,30.05,30.06,30.05,30.06,7300.0,30.05,30.06,30.05,30.06,7300.0
2012-04-17 13:40:00,30.05,30.06,30.04,30.06,10000.0,30.05,30.06,30.04,30.06,10000.0
2012-04-17 13:45:00,30.05,30.06,30.04,30.05,4100.0,30.05,30.06,30.04,30.05,4100.0
2012-04-17 13:50:00,30.05,30.06,30.05,30.06,5500.0,30.05,30.06,30.05,30.06,5500.0
2012-04-17 13:55:00,30.05,30.06,30.04,30.05,5500.0,30.05,30.06,30.04,30.05,5500.0
2012-04-17 14:00:00,30.06,30.06,30.05,30.05,22700.0,30.06,30.06,30.05,30.05,22700.0
2012-04-17 14:05:00,30.05,30.09,30.05,30.09,8600.0,30.05,30.09,30.05,30.09,8600.0
2012-04-17 14:10:00,30.09,30.11,30.09,30.1,2700.0,30.09,30.11,30.09,30.1,2700.0
2012-04-17 14:15:00,30.11,30.13,30.11,30.13,6500.0,30.11,30.13,30.11,30.13,6500.0
2012-04-17 14:20:00,30.14,30.17,30.13,30.16,10300.0,30.14,30.17,30.13,30.16,10300.0
2012-04-17 14:25:00,30.16,30.17,30.16,30.16,1700.0,30.16,30.17,30.16,30.16,1700.0
2012-04-17 14:30:00,30.16,30.19,30.16,30.18,6300.0,30.16,30.19,30.16,30.18,6300.0
2012-04-17 14:35:00,30.18,30.18,30.1,30.12,35000.0,30.18,30.18,30.1,30.12,35000.0
2012-04-17 14:40:00,30.12,30.13,30.12,30.13,2000.0,30.12,30.13,30.12,30.13,2000.0
2012-04-17 14:45:00,30.13,30.13,30.08,30.08,5300.0,30.13,30.13,30.08,30.08,5300.0
2012-04-17 14:50:00,30.08,30.11,30.08,30.1,8400.0,30.08,30.11,30.08,30.1,8400.0
2012-04-17 14:55:00,30.1,30.13,30.1,30.13,4700.0,30.1,30.13,30.1,30.13,4700.0
2012-04-17 15:00:00,30.13,30.13,30.11,30.12,4600.0,30.13,30.13,30.11,30.12,4600.0
2012-04-17 15:05:00,30.12,30.13,30.12,30.13,2000.0,30.12,30.13,30.12,30.13,2000.0
2012-04-17 15:10:00,30.12,30.13,30.12,30.13,5100.0,30.12,30.13,30.12,30.13,5100.0
2012-04-17 15:15:00,30.13,30.13,30.12,30.13,3500.0,30.13,30.13,30.12,30.13,3500.0
2012-04-17 15:20:00,30.13,30.14,30.12,30.14,9700.0,30.13,30.14,30.12,30.14,9700.0
2012-04-17 15:25:00,30.14,30.17,30.14,30.17,16100.0,30.14,30.17,30.14,30.17,16100.0
2012-04-17 15:30:00,30.17,30.18,30.16,30.17,5000.0,30.17,30.18,30.16,30.17,5000.0
2012-04-17 15:35:00,30.16,30.17,30.15,30.16,7300.0,30.16,30.17,30.15,30.16,7300.0
2012-04-17 15:40:00,30.16,30.17,30.14,30.16,10400.0,30.16,30.17,30.14,30.16,10400.0
2012-04-17 15:45:00,30.15,30.17,30.15,30.16,6900.0,30.15,30.17,30.15,30.16,6900.0
2012-04-17 15:50:00,30.16,30.17,30.09,30.1,80400.0,30.16,30.17,30.09,30.1,80400.0
2012-04-17 15:55:00,30.09,30.1,30.03,30.03,41500.0,30.09,30.1,30.03,30.03,41500.0
2012-04-18 09:30:00,29.82,29.93,29.76,29.86,5100.0,29.82,29.93,29.76,29.86,5100.0
2012-04-18 09:35:00,29.87,29.91,29.87,29.87,6200.0,29.87,29.91,29.87,29.87,6200.0
2012-04-18 09:40:00,29.87,29.92,29.87,29.89,3100.0,29.87,29.92,29.87,29.89,3100.0
2012-04-18 09:45:00,29.91,29.98,29.89,29.98,13300.0,29.91,29.98,29.89,29.98,13300.0
2012-04-18 09:50:00,29.98,29.98,29.91,29.95,8500.0,29.98,29.98,29.91,29.95,8500.0
2012-04-18 09:55:00,29.95,29.96,29.88,29.89,10900.0,29.95,29.96,29.88,29.89,10900.0
2012-04-18 10:00:00,29.91,29.91,29.87,29.91,5900.0,29.91,29.91,29.87,29.91,5900.0
2012-04-18 10:05:00,29.93,29.96,29.93,29.96,6300.0,29.93,29.96,29.93,29.96,6300.0
2012-04-18 10:10:00,29.95,29.95,29.89,29.92,7300.0,29.95,29.95,29.89,29.92,7300.0
2012-04-18 10:15:00,29.93,29.93,29.88,29.9,6500.0,29.93,29.93,29.88,29.9,6500.0
2012-04-18 10:20:00,29.9,29.9,29.85,29.87,6400.0,29.9,29.9,29.85,29.87,6400.0
2012-04-18 10:25:00,29.87,29.91,29.87,29.9,3900.0,29.87,29.91,29.87,29.9,3900.0
2012-04-18 10:30:00,29.9,29.91,29.87,29.91,2300.0,29.9,29.91,29.87,29.91,2300.0
2012-04-18 10:35:00,29.92,29.98,29.92,29.95,10500.0,29.92,29.98,29.92,29.95,10500.0
2012-04-18 10:40:00,29.95,29.96,29.95,29.95,4000.0,29.95,29.96,29.95,29.95,4000.0
2012-04-18 10:45:00,29.96,29.98,29.95,29.97,10300.0,29.96,29.98,29.95,29.97,10300.0
2012-04-18 10:50:00,29.97,29.97,29.92,29.93,10900.0,29.97,29.97,29.92,29.93,10900.0
2012-04-18 10:55:00,29.93,29.95,29.93,29.95,2400.0,29.93,29.95,29.93,29.95,2400.0
2012-04-18 11:00:00,29.95,29.95,29.94,29.95,6600.0,29.95,29.95,29.94,29.95,6600.0
2012-04-18 11:05:00,29.94,29.94,29.86,29.88,6200.0,29.94,29.94,29.86,29.88,6200.0
2012-04-18 11:10:00,29.89,29.89,29.83,29.84,5800.0,29.89,29.89,29.83,29.84,5800.0
2012-04-18 11:15:00,29.83,29.86,29.81,29.86,3000.0,29.83,29.86,29.81,29.86,3000.0
2012-04-18 11:20:00,29.86,29.87,29.83,29.87,4200.0,29.86,29.87,29.83,29.87,4200.0
2012-04-18 11:25:00,29.88,29.88,29.85,29.87,3200.0,29.88,29.88,29.85,29.87,3200.0
2012-04-18 11:30:00,29.88,29.88,29.85,29.86,4400.0,29.88,29.88,29.85,29.86,4400.0
2012-04-18 11:35:00,29.84,29.86,29.84,29.86,3200.0,29.84,29.86,29.84,29.86,3200.0
2012-04-18 11:40:00,29.86,29.88,29.84,29.87,2700.0,29.86,29.88,29.84,29.87,2700.0
2012-04-18 11:45:00,29.87,29.9,29.85,29.89,3000.0,29.87,29.9,29.85,29.89,3000.0
2012-04-18 11:50:00,29.91,29.91,29.89,29.9,1500.0,29.91,29.91,29.89,29.9,1500.0
2012-04-18 11:55:00,29.92,29.93,29.89,29.89,5600.0,29.92,29.93,29.89,29.89,5600.0
2012-04-18 12:00:00,29.89,29.89,29.87,29.88,2700.0,29.89,29.89,29.87,29.88,2700.0
2012-04-18 12:05:00,29.89,29.89,29.87,29.89,1800.0,29.89,29.89,29.87,29.89,1800.0
2012-04-18 12:10:00,29.89,29.89,29.88,29.89,5200.0,29.89,29.89,29.88,29.89,5200.0
2012-04-18 12:15:00,29.88,29.89,29.88,29.88,1100.0,29.88,29.89,29.88,29.88,1100.0
2012-04-18 12:20:00,29.88,29.89,29.87,29.88,3700.0,29.88,29.89,29.87,29.88,3700.0
2012-04-18 12:25:00,29.89,29.89,29.84,29.84,4000.0,29.89,29.89,29.84,29.84,4000.0
2012-04-18 12:30:00,29.83,29.85,29.83,29.85,2200.0,29.83,29.85,29.83,29.85,2200.0
2012-04-18 12:35:00,29.85,29.86,29.84,29.84,2900.0,29.85,29.86,29.84,29.84,2900.0
2012-04-18 12:40:00,29.85,29.86,29.85,29.86,2400.0,29.85,29.86,29.85,29.86,2400.0
2012-04-18 12:45:00,29.86,29.86,29.83,29.84,3200.0,29.86,29.86,29.83,29.84,3200.0
2012-04-18 12:50:00,29.84,29.84,29.83,29.84,1100.0,29.84,29.84,29.83,29.84,1100.0
2012-04-18 12:55:00,29.85,29.85,29.84,29.84,5000.0,29.85,29.85,29.84,29.84,5000.0
2012-04-18 13:00:00,29.84,29.86,29.84,29.86,1300.0,29.84,29.86,29.84,29.86,1300.0
2012-04-18 13:05:00,29.87,29.88,29.86,29.86,5200.0,29.87,29.88,29.86,29.86,5200.0
2012-04-18 13:10:00,29.86,29.87,29.86,29.86,1400.0,29.86,29.87,29.86,29.86,1400.0
2012-04-18 13:15:00,29.85,29.85,29.81,29.83,4900.0,29.85,29.85,29.81,29.83,4900.0
2012-04-18 13:20:00,29.83,29.84,29.83,29.83,900.0,29.83,29.84,29.83,29.83,900.0
2012-04-18 13:25:00,29.83,29.83,29.8,29.82,3200.0,29.83,29.83,29.8,29.82,3200.0
2012-04-18 13:30:00,29.81,29.81,29.78,29.79,3500.0,29.81,29.81,29.78,29.79,3500.0
2012-04-18 13:35:00,29.78,29.79,29.74,29.75,4100.0,29.78,29.79,29.74,29.75,4100.0
2012-04-18 13:40:00,29.75,29.77,29.75,29.77,2300.0,29.75,29.77,29.75,29.77,2300.0
2012-04-18 13:45:00,29.76,29.77,29.75,29.77,3000.0,29.76,29.77,29.75,29.77,3000.0
2012-04-18 13:50:00,29.77,29.8,29.77,29.79,3400.0,29.77,29.8,29.77,29.79,3400.0
2012-04-18 13:55:00,29.79,29.79,29.76,29.78,2700.0,29.79,29.79,29.76,29.78,2700.0
2012-04-18 14:00:00,29.77,29.8,29.77,29.8,3600.0,29.77,29.8,29.77,29.8,3600.0
2012-04-18 14:05:00,29.79,29.82,29.79,29.8,13900.0,29.79,29.82,29.79,29.8,13900.0
2012-04-18 14:10:00,29.8,29.82,29.8,29.81,3900.0,29.8,29.82,29.8,29.81,3900.0
2012-04-18 14:15:00,29.81,29.83,29.8,29.81,8100.0,29.81,29.83,29.8,29.81,8100.0
2012-04-18 14:20:00,29.82,29.88,29.82,29.85,9700.0,29.82,29.88,29.82,29.85,9700.0
2012-04-18 14:25:00,29.86,29.88,29.84,29.84,3700.0,29.86,29.88,29.84,29.84,3700.0
2012-04-18 14:30:00,29.83,29.85,29.82,29.85,4600.0,29.83,29.85,29.82,29.85,4600.0
2012-04-18 14:35:00,29.86,29.87,29.84,29.85,4900.0,29.86,29.87,29.84,29.85,4900.0
2012-04-18 14:40:00,29.84,29.85,29.83,29.85,2300.0,29.84,29.85,29.83,29.85,2300.0
2012-04-18 14:45:00,29.86,29.88,29.84,29.84,4700.0,29.86,29.88,29.84,29.84,4700.0
2012-04-18 14:50:00,29.84,29.85,29.83,29.83,2400.0,29.84,29.85,29.83,29.83,2400.0
2012-04-18 14:55:00,29.85,29.85,29.85,29.85,1000.0,29.85,29.85,29.85,29.85,1000.0
2012-04-18 15:00:00,29.85,29.89,29.85,29.87,7100.0,29.85,29.89,29.85,29.87,7100.0
2012-04-18 15:05:00,29.87,29.88,29.82,29.82,7800.0,29.87,29.88,29.82,29.82,7800.0
2012-04-18 15:10:00,29.82,29.82,29.77,29.82,20300.0,29.82,29.82,29.77,29.82,20300.0
2012-04-18 15:15:00,29.82,29.83,29.8,29.81,9700.0,29.82,29.83,29.8,29.81,9700.0
2012-04-18 15:20:00,29.81,29.83,29.81,29.82,8400.0,29.81,29.83,29.81,29.82,8400.0
2012-04-18 15:25:00,29.82,29.83,29.78,29.8,12700.0,29.82,29.83,29.78,29.8,12700.0
2012-04-18 15:30:00,29.79,29.81,29.78,29.79,14400.0,29.79,29.81,29.78,29.79,14400.0
2012-04-18 15:35:00,29.79,29.8,29.78,29.79,16900.0,29.79,29.8,29.78,29.79,16900.0
2012-04-18 15:40:00,29.79,29.79,29.76,29.78,21500.0,29.79,29.79,29.76,29.78,21500.0
2012-04-18 15:45:00,29.79,29.8,29.76,29.77,22800.0,29.79,29.8,29.76,29.77,22800.0
2012-04-18 15:50:00,29.77,29.78,29.71,29.73,38000.0,29.77,29.78,29.71,29.73,38000.0
2012-04-18 15:55:00,29.73,29.73,29.69,29.69,43200.0,29.73,29.73,29.69,29.69,43200.0
2012-04-19 09:30:00,29.75,29.76,29.64,29.67,7600.0,29.75,29.76,29.64,29.67,7600.0
2012-04-19 09:35:00,29.64,29.71,29.63,29.71,2600.0,29.64,29.71,29.63,29.71,2600.0
2012-04-19 09:40:00,29.69,29.78,29.66,29.78,4300.0,29.69,29.78,29.66,29.78,4300.0
2012-04-19 09:45:00,29.8,29.94,29.78,29.94,11000.0,29.8,29.94,29.78,29.94,11000.0
2012-04-19 09:50:00,29.94,29.94,29.93,29.93,1900.0,29.94,29.94,29.93,29.93,1900.0
2012-04-19 09:55:00,29.95,29.99,29.92,29.99,2900.0,29.95,29.99,29.92,29.99,2900.0
2012-04-19 10:00:00,29.96,29.96,29.71,29.72,13900.0,29.96,29.96,29.71,29.72,13900.0
2012-04-19 10:05:00,29.72,29.78,29.7,29.76,9400.0,29.72,29.78,29.7,29.76,9400.0
2012-04-19 10:10:00,29.76,29.82,29.74,29.8,13900.0,29.76,29.82,29.74,29.8,13900.0
2012-04-19 10:15:00,29.8,29.82,29.75,29.82,8300.0,29.8,29.82,29.75,29.82,8300.0
2012-04-19 10:20:00,29.85,29.92,29.84,29.89,8000.0,29.85,29.92,29.84,29.89,8000.0
2012-04-19 10:25:00,29.89,29.9,29.89,29.9,1700.0,29.89,29.9,29.89,29.9,1700.0
2012-04-19 10:30:00,29.91,30.06,29.91,30.0,12100.0,29.91,30.06,29.91,30.0,12100.0
2012-04-19 10:35:00,30.01,30.11,30.0,30.05,39600.0,30.01,30.11,30.0,30.05,39600.0
2012-04-19 10:40:00,30.06,30.15,30.05,30.08,10700.0,30.06,30.15,30.05,30.08,10700.0
2012-04-19 10:45:00,30.08,30.08,30.03,30.05,4600.0,30.08,30.08,30.03,30.05,4600.0
2012-04-19 10:50:00,30.04,30.05,30.01,30.05,5900.0,30.04,30.05,30.01,30.05,5900.0
2012-04-19 10:55:00,30.05,30.08,30.01,30.03,12800.0,30.05,30.08,30.01,30.03,12800.0
2012-04-19 11:00:00,30.05,30.06,30.04,30.06,6600.0,30.05,30.06,30.04,30.06,6600.0
2012-04-19 11:05:00,30.07,30.09,30.02,30.02,4500.0,30.07,30.09,30.02,30.02,4500.0
2012-04-19 11:10:00,30.02,30.02,29.98,29.98,5700.0,30.02,30.02,29.98,29.98,5700.0
2012-04-19 11:15:00,29.97,30.04,29.97,30.0,2700.0,29.97,30.04,29.97,30.0,2700.0
2012-04-19 11:20:00,30.0,30.01,29.97,29.97,2900.0,30.0,30.01,29.97,29.97,2900.0
2012-04-19 11:25:00,29.96,29.97,29.94,29.96,2900.0,29.96,29.97,29.94,29.96,2900.0
2012-04-19 11:30:00,29.96,29.96,29.86,29.87,7600.0,29.96,29.96,29.86,29.87,7600.0
2012-04-19 11:35:00,29.87,29.91,29.86,29.91,3100.0,29.87,29.91,29.86,29.91,3100.0
2012-04-19 11:40:00,29.91,29.94,29.89,29.93,11000.0,29.91,29.94,29.89,29.93,11000.0
2012-04-19 11:45:00,29.92,29.99,29.9,29.99,3700.0,29.92,29.99,29.9,29.99,3700.0
2012-04-19 11:50:00,29.99,30.0,29.97,30.0,4200.0,29.99,30.0,29.97,30.0,4200.0
2012-04-19 11:55:00,29.99,30.01,29.97,29.97,2100.0,29.99,30.01,29.97,29.97,2100.0
2012-04-19 12:00:00,29.97,29.97,29.84,29.85,8700.0,29.97,29.97,29.84,29.85,8700.0
2012-04-19 12:05:00,29.84,29.84,29.8,29.83,3800.0,29.84,29.84,29.8,29.83,3800.0
2012-04-19 12:10:00,29.81,29.87,29.8,29.86,4900.0,29.81,29.87,29.8,29.86,4900.0
2012-04-19 12:15:00,29.85,29.87,29.83,29.85,5300.0,29.85,29.87,29.83,29.85,5300.0
2012-04-19 12:20:00,29.86,29.87,29.82,29.82,3500.0,29.86,29.87,29.82,29.82,3500.0
2012-04-19 12:25:00,29.83,29.84,29.79,29.79,2400.0,29.83,29.84,29.79,29.79,2400.0
2012-04-19 12:30:00,29.77,29.8,29.77,29.79,2200.0,29.77,29.8,29.77,29.79,2200.0
2012-04-19 12:35:00,29.8,29.84,29.8,29.82,1800.0,29.8,29.84,29.8,29.82,1800.0
2012-04-19 12:40:00,29.83,29.83,29.8,29.8,3700.0,29.83,29.83,29.8,29.8,3700.0
2012-04-19 12:45:00,29.81,29.82,29.8,29.81,4300.0,29.81,29.82,29.8,29.81,4300.0
2012-04-19 12:50:00,29.81,29.82,29.77,29.78,1900.0,29.81,29.82,29.77,29.78,1900.0
2012-04-19 12:55:00,29.79,29.79,29.76,29.76,800.0,29.79,29.79,29.76,29.76,800.0
2012-04-19 13:00:00,29.76,29.77,29.74,29.76,2900.0,29.76,29.77,29.74,29.76,2900.0
2012-04-19 13:05:00,29.76,29.76,29.74,29.76,3700.0,29.76,29.76,29.74,29.76,3700.0
2012-04-19 13:10:00,29.75,29.75,29.68,29.69,6300.0,29.75,29.75,29.68,29.69,6300.0
2012-04-19 13:15:00,29.68,29.72,29.68,29.69,4500.0,29.68,29.72,29.68,29.69,4500.0
2012-04-19 13:20:00,29.68,29.69,29.63,29.68,8100.0,29.68,29.69,29.63,29.68,8100.0
2012-04-19 13:25:00,29.7,29.71,29.68,29.7,3800.0,29.7,29.71,29.68,29.7,3800.0
2012-04-19 13:30:00,29.7,29.74,29.7,29.74,3300.0,29.7,29.74,29.7,29.74,3300.0
2012-04-19 13:35:00,29.73,29.73,29.69,29.7,2400.0,29.73,29.73,29.69,29.7,2400.0
2012-04-19 13:40:00,29.69,29.69,29.63,29.64,23400.0,29.69,29.69,29.63,29.64,23400.0
2012-04-19 13:45:00,29.65,29.66,29.63,29.64,8600.0,29.65,29.66,29.63,29.64,8600.0
2012-04-19 13:50:00,29.64,29.65,29.61,29.61,7800.0,29.64,29.65,29.61,29.61,7800.0
2012-04-19 13:55:00,29.62,29.62,29.55,29.57,9900.0,29.62,29.62,29.55,29.57,9900.0
2012-04-19 14:00:00,29.56,29.62,29.56,29.62,7900.0,29.56,29.62,29.56,29.62,7900.0
2012-04-19 14:05:00,29.62,29.63,29.6,29.62,4900.0,29.62,29.63,29.6,29.62,4900.0
2012-04-19 14:10:00,29.63,29.63,29.6,29.62,3300.0,29.63,29.63,29.6,29.62,3300.0
2012-04-19 14:15:00,29.62,29.63,29.54,29.56,6300.0,29.62,29.63,29.54,29.56,6300.0
2012-04-19 14:20:00,29.57,29.58,29.52,29.54,3900.0,29.57,29.58,29.52,29.54,3900.0
2012-04-19 14:25:00,29.57,29.59,29.52,29.54,5500.0,29.57,29.59,29.52,29.54,5500.0
2012-04-19 14:30:00,29.55,29.55,29.46,29.5,7500.0,29.55,29.55,29.46,29.5,7500.0
2012-04-19 14:35:00,29.49,29.49,29.43,29.48,10300.0,29.49,29.49,29.43,29.48,10300.0
2012-04-19 14:40:00,29.47,29.48,29.47,29.48,2800.0,29.47,29.48,29.47,29.48,2800.0
2012-04-19 14:45:00,29.47,29.49,29.45,29.49,6100.0,29.47,29.49,29.45,29.49,6100.0
2012-04-19 14:50:00,29.48,29.54,29.46,29.53,8700.0,29.48,29.54,29.46,29.53,8700.0
2012-04-19 14:55:00,29.53,29.55,29.53,29.54,3600.0,29.53,29.55,29.53,29.54,3600.0
2012-04-19 15:00:00,29.55,29.59,29.54,29.58,6400.0,29.55,29.59,29.54,29.58,6400.0
2012-04-19 15:05:00,29.57,29.58,29.52,29.53,6700.0,29.57,29.58,29.52,29.53,6700.0
2012-04-19 15:10:00,29.54,29.57,29.51,29.52,13300.0,29.54,29.57,29.51,29.52,13300.0
2012-04-19 15:15:00,29.53,29.55,29.52,29.53,6200.0,29.53,29.55,29.52,29.53,6200.0
2012-04-19 15:20:00,29.53,29.54,29.5,29.54,5400.0,29.53,29.54,29.5,29.54,5400.0
2012-04-19 15:25:00,29.53,29.59,29.53,29.59,8900.0,29.53,29.59,29.53,29.59,8900.0
2012-04-19 15:30:00,29.58,29.6,29.56,29.59,7600.0,29.58,29.6,29.56,29.59,7600.0
2012-04-19 15:35:00,29.6,29.62,29.6,29.62,5000.0,29.6,29.62,29.6,29.62,5000.0
2012-04-19 15:40:00,29.62,29.63,29.62,29.62,6300.0,29.62,29.63,29.62,29.62,6300.0
2012-04-19 15:45:00,29.62,29.66,29.62,29.65,21700.0,29.62,29.66,29.62,29.65,21700.0
2012-04-19 15:50:00,29.65,29.65,29.57,29.6,11300.0,29.65,29.65,29.57,29.6,11300.0
2012-04-19 15:55:00,29.6,29.61,29.59,29.59,23400.0,29.6,29.61,29.59,29.59,23400.0
2012-04-20 09:30:00,29.68,29.68,29.55,29.61,9000.0,29.68,29.68,29.55,29.61,9000.0
2012-04-20 09:35:00,29.65,29.65,29.61,29.64,2300.0,29.65,29.65,29.61,29.64,2300.0
2012-04-20 09:40:00,29.64,29.64,29.56,29.56,5000.0,29.64,29.64,29.56,29.56,5000.0
2012-04-20 09:45:00,29.57,29.63,29.55,29.6,9700.0,29.57,29.63,29.55,29.6,9700.0
2012-04-20 09:50:00,29.6,29.66,29.59,29.59,19600.0,29.6,29.66,29.59,29.59,19600.0
2012-04-20 09:55:00,29.58,29.68,29.55,29.68,13700.0,29.58,29.68,29.55,29.68,13700.0
2012-04-20 10:00:00,29.69,29.69,29.63,29.68,9200.0,29.69,29.69,29.63,29.68,9200.0
2012-04-20 10:05:00,29.67,29.68,29.63,29.66,8300.0,29.67,29.68,29.63,29.66,8300.0
2012-04-20 10:10:00,29.67,29.69,29.66,29.67,5000.0,29.67,29.69,29.66,29.67,5000.0
2012-04-20 10:15:00,29.68,29.7,29.67,29.68,4200.0,29.68,29.7,29.67,29.68,4200.0
2012-04-20 10:20:00,29.66,29.66,29.65,29.66,2700.0,29.66,29.66,29.65,29.66,2700.0
2012-04-20 10:25:00,29.66,29.7,29.65,29.67,13600.0,29.66,29.7,29.65,29.67,13600.0
2012-04-20 10:30:00,29.68,29.74,29.68,29.73,14800.0,29.68,29.74,29.68,29.73,14800.0
2012-04-20 10:35:00,29.74,29.8,29.74,29.79,2300.0,29.74,29.8,29.74,29.79,2300.0
2012-04-20 10:40:00,29.8,29.8,29.77,29.77,10300.0,29.8,29.8,29.77,29.77,10300.0
2012-04-20 10:45:00,29.77,29.78,29.76,29.78,3000.0,29.77,29.78,29.76,29.78,3000.0
2012-04-20 10:50:00,29.78,29.8,29.76,29.79,7400.0,29.78,29.8,29.76,29.79,7400.0
2012-04-20 10:55:00,29.79,29.81,29.78,29.78,3100.0,29.79,29.81,29.78,29.78,3100.0
2012-04-20 11:00:00,29.78,29.79,29.76,29.78,2800.0,29.78,29.79,29.76,29.78,2800.0
2012-04-20 11:05:00,29.78,29.78,29.77,29.77,2300.0,29.78,29.78,29.77,29.77,2300.0
2012-04-20 11:10:00,29.77,29.79,29.77,29.79,4700.0,29.77,29.79,29.77,29.79,4700.0
2012-04-20 11:15:00,29.79,29.8,29.76,29.78,11000.0,29.79,29.8,29.76,29.78,11000.0
2012-04-20 11:20:00,29.79,29.81,29.78,29.8,7100.0,29.79,29.81,29.78,29.8,7100.0
2012-04-20 11:25:00,29.8,29.8,29.78,29.79,7800.0,29.8,29.8,29.78,29.79,7800.0
2012-04-20 11:30:00,29.77,29.79,29.77,29.77,9300.0,29.77,29.79,29.77,29.77,9300.0
2012-04-20 11:35:00,29.77,29.77,29.74,29.74,2900.0,29.77,29.77,29.74,29.74,2900.0
2012-04-20 11:40:00,29.75,29.76,29.73,29.73,1800.0,29.75,29.76,29.73,29.73,1800.0
2012-04-20 11:45:00,29.74,29.78,29.74,29.77,3600.0,29.74,29.78,29.74,29.77,3600.0
2012-04-20 11:50:00,29.78,29.8,29.78,29.79,2700.0,29.78,29.8,29.78,29.79,2700.0
2012-04-20 11:55:00,29.78,29.79,29.77,29.79,3900.0,29.78,29.79,29.77,29.79,3900.0
2012-04-20 12:00:00,29.8,29.84,29.8,29.84,2200.0,29.8,29.84,29.8,29.84,2200.0
2012-04-20 12:05:00,29.85,29.85,29.81,29.81,3800.0,29.85,29.85,29.81,29.81,3800.0
2012-04-20 12:10:00,29.81,29.83,29.81,29.82,2800.0,29.81,29.83,29.81,29.82,2800.0
2012-04-20 12:15:00,29.81,29.81,29.78,29.79,8600.0,29.81,29.81,29.78,29.79,8600.0
2012-04-20 12:20:00,29.8,29.8,29.79,29.79,5800.0,29.8,29.8,29.79,29.79,5800.0
2012-04-20 12:25:00,29.79,29.8,29.79,29.79,1500.0,29.79,29.8,29.79,29.79,1500.0
2012-04-20 12:30:00,29.8,29.8,29.79,29.79,2100.0,29.8,29.8,29.79,29.79,2100.0
2012-04-20 12:35:00,29.8,29.8,29.78,29.78,3300.0,29.8,29.8,29.78,29.78,3300.0
2012-04-20 12:40:00,29.78,29.78,29.75,29.75,5700.0,29.78,29.78,29.75,29.75,5700.0
2012-04-20 12:45:00,29.75,29.76,29.75,29.76,1200.0,29.75,29.76,29.75,29.76,1200.0
2012-04-20 12:50:00,29.77,29.78,29.77,29.78,1700.0,29.77,29.78,29.77,29.78,1700.0
2012-04-20 12:55:00,29.78,29.78,29.76,29.77,1700.0,29.78,29.78,29.76,29.77,1700.0
2012-04-20 13:00:00,29.77,29.77,29.77,29.77,700.0,29.77,29.77,29.77,29.77,700.0
2012-04-20 13:05:00,29.78,29.79,29.78,29.79,2200.0,29.78,29.79,29.78,29.79,2200.0
2012-04-20 13:10:00,29.78,29.78,29.78,29.78,1200.0,29.78,29.78,29.78,29.78,1200.0
2012-04-20 13:15:00,29.78,29.78,29.76,29.78,3300.0,29.78,29.78,29.76,29.78,3300.0
2012-04-20 13:20:00,29.78,29.79,29.78,29.78,3300.0,29.78,29.79,29.78,29.78,3300.0
2012-04-20 13:25:00,29.77,29.77,29.75,29.75,5300.0,29.77,29.77,29.75,29.75,5300.0
2012-04-20 13:30:00,29.75,29.76,29.74,29.76,3400.0,29.75,29.76,29.74,29.76,3400.0
2012-04-20 13:35:00,29.76,29.77,29.76,29.77,3800.0,29.76,29.77,29.76,29.77,3800.0
2012-04-20 13:40:00,29.77,29.77,29.77,29.77,600.0,29.77,29.77,29.77,29.77,600.0
2012-04-20 13:45:00,29.77,29.78,29.76,29.78,2400.0,29.77,29.78,29.76,29.78,2400.0
2012-04-20 13:50:00,29.77,29.77,29.69,29.71,4300.0,29.77,29.77,29.69,29.71,4300.0
2012-04-20 13:55:00,29.71,29.72,29.7,29.71,1200.0,29.71,29.72,29.7,29.71,1200.0
2012-04-20 14:00:00,29.73,29.74,29.72,29.72,2500.0,29.73,29.74,29.72,29.72,2500.0
2012-04-20 14:05:00,29.72,29.72,29.67,29.67,6300.0,29.72,29.72,29.67,29.67,6300.0
2012-04-20 14:10:00,29.67,29.73,29.66,29.73,3400.0,29.67,29.73,29.66,29.73,3400.0
2012-04-20 14:15:00,29.74,29.74,29.71,29.72,3100.0,29.74,29.74,29.71,29.72,3100.0
2012-04-20 14:20:00,29.72,29.73,29.71,29.72,3400.0,29.72,29.73,29.71,29.72,3400.0
2012-04-20 14:25:00,29.73,29.78,29.73,29.78,3200.0,29.73,29.78,29.73,29.78,3200.0
2012-04-20 14:30:00,29.77,29.77,29.73,29.73,3000.0,29.77,29.77,29.73,29.73,3000.0
2012-04-20 14:35:00,29.72,29.72,29.72,29.72,500.0,29.72,29.72,29.72,29.72,500.0
2012-04-20 14:40:00,29.72,29.74,29.72,29.72,3800.0,29.72,29.74,29.72,29.72,3800.0
2012-04-20 14:45:00,29.72,29.72,29.7,29.7,6700.0,29.72,29.72,29.7,29.7,6700.0
2012-04-20 14:50:00,29.69,29.7,29.69,29.7,3500.0,29.69,29.7,29.69,29.7,3500.0
2012-04-20 14:55:00,29.69,29.69,29.65,29.67,5600.0,29.69,29.69,29.65,29.67,5600.0
2012-04-20 15:00:00,29.68,29.68,29.66,29.67,3100.0,29.68,29.68,29.66,29.67,3100.0
2012-04-20 15:05:00,29.67,29.69,29.65,29.65,14800.0,29.67,29.69,29.65,29.65,14800.0
2012-04-20 15:10:00,29.64,29.66,29.63,29.66,4400.0,29.64,29.66,29.63,29.66,4400.0
2012-04-20 15:15:00,29.67,29.68,29.67,29.68,2300.0,29.67,29.68,29.67,29.68,2300.0
2012-04-20 15:20:00,29.69,29.7,29.64,29.64,13700.0,29.69,29.7,29.64,29.64,13700.0
2012-04-20 15:25:00,29.63,29.64,29.62,29.64,7200.0,29.63,29.64,29.62,29.64,7200.0
2012-04-20 15:30:00,29.64,29.65,29.59,29.63,20900.0,29.64,29.65,29.59,29.63,20900.0
2012-04-20 15:35:00,29.62,29.63,29.61,29.63,3800.0,29.62,29.63,29.61,29.63,3800.0
2012-04-20 15:40:00,29.63,29.65,29.62,29.62,13900.0,29.63,29.65,29.62,29.62,13900.0
2012-04-20 15:45:00,29.62,29.63,29.6,29.63,4200.0,29.62,29.63,29.6,29.63,4200.0
2012-04-20 15:50:00,29.63,29.65,29.63,29.64,18600.0,29.63,29.65,29.63,29.64,18600.0
2012-04-20 15:55:00,29.65,29.66,29.59,29.6,38000.0,29.65,29.66,29.59,29.6,38000.0
2012-04-23 09:30:00,29.37,29.37,29.17,29.17,3800.0,29.37,29.37,29.17,29.17,3800.0
2012-04-23 09:35:00,29.15,29.25,29.15,29.25,6200.0,29.15,29.25,29.15,29.25,6200.0
2012-04-23 09:40:00,29.24,29.29,29.23,29.24,6000.0,29.24,29.29,29.23,29.24,6000.0
2012-04-23 09:45:00,29.25,29.28,29.15,29.21,7600.0,29.25,29.28,29.15,29.21,7600.0
2012-04-23 09:50:00,29.2,29.22,29.1,29.12,8100.0,29.2,29.22,29.1,29.12,8100.0
2012-04-23 09:55:00,29.14,29.15,29.08,29.11,6600.0,29.14,29.15,29.08,29.11,6600.0
2012-04-23 10:00:00,29.1,29.1,29.05,29.06,7300.0,29.1,29.1,29.05,29.06,7300.0
2012-04-23 10:05:00,29.06,29.08,29.0,29.04,9200.0,29.06,29.08,29.0,29.04,9200.0
2012-04-23 10:10:00,29.05,29.05,29.02,29.02,10600.0,29.05,29.05,29.02,29.02,10600.0
2012-04-23 10:15:00,29.03,29.05,28.99,28.99,10300.0,29.03,29.05,28.99,28.99,10300.0
2012-04-23 10:20:00,28.98,29.07,28.98,29.05,6200.0,28.98,29.07,28.98,29.05,6200.0
2012-04-23 10:25:00,29.04,29.05,29.02,29.03,3500.0,29.04,29.05,29.02,29.03,3500.0
2012-04-23 10:30:00,29.04,29.04,29.0,29.03,7800.0,29.04,29.04,29.0,29.03,7800.0
2012-04-23 10:35:00,29.03,29.03,28.97,29.0,7500.0,29.03,29.03,28.97,29.0,7500.0
2012-04-23 10:40:00,29.01,29.01,28.97,28.99,7000.0,29.01,29.01,28.97,28.99,7000.0
2012-04-23 10:45:00,28.98,29.0,28.93,28.99,13300.0,28.98,29.0,28.93,28.99,13300.0
2012-04-23 10:50:00,28.99,29.0,28.97,29.0,8300.0,28.99,29.0,28.97,29.0,8300.0
2012-04-23 10:55:00,29.0,29.0,28.97,28.97,4100.0,29.0,29.0,28.97,28.97,4100.0
2012-04-23 11:00:00,28.96,28.97,28.94,28.97,3100.0,28.96,28.97,28.94,28.97,3100.0
2012-04-23 11:05:00,28.97,28.99,28.96,28.99,4300.0,28.97,28.99,28.96,28.99,4300.0
2012-04-23 11:10:00,28.99,29.02,28.99,28.99,7000.0,28.99,29.02,28.99,28.99,7000.0
2012-04-23 11:15:00,28.98,29.01,28.97,29.0,7500.0,28.98,29.01,28.97,29.0,7500.0
2012-04-23 11:20:00,29.0,29.02,29.0,29.01,6000.0,29.0,29.02,29.0,29.01,6000.0
2012-04-23 11:25:00,29.01,29.02,28.99,29.0,6900.0,29.01,29.02,28.99,29.0,6900.0
2012-04-23 11:30:00,29.01,29.03,29.0,29.02,3100.0,29.01,29.03,29.0,29.02,3100.0
2012-04-23 11:35:00,29.02,29.04,29.01,29.01,4200.0,29.02,29.04,29.01,29.01,4200.0
2012-04-23 11:40:00,29.01,29.01,29.01,29.01,3900.0,29.01,29.01,29.01,29.01,3900.0
2012-04-23 11:45:00,29.01,29.01,29.0,29.0,10800.0,29.01,29.01,29.0,29.0,10800.0
2012-04-23 11:50:00,29.01,29.02,28.99,28.99,4700.0,29.01,29.02,28.99,28.99,4700.0
2012-04-23 11:55:00,29.0,29.01,28.99,29.0,4100.0,29.0,29.01,28.99,29.0,4100.0
2012-04-23 12:00:00,29.0,29.0,28.99,28.99,6900.0,29.0,29.0,28.99,28.99,6900.0
2012-04-23 12:05:00,28.98,29.0,28.97,28.98,9400.0,28.98,29.0,28.97,28.98,9400.0
2012-04-23 12:10:00,28.98,28.99,28.97,28.98,6300.0,28.98,28.99,28.97,28.98,6300.0
2012-04-23 12:15:00,28.99,28.99,28.97,28.97,3000.0,28.99,28.99,28.97,28.97,3000.0
2012-04-23 12:20:00,28.98,29.0,28.98,28.99,3700.0,28.98,29.0,28.98,28.99,3700.0
2012-04-23 12:25:00,28.99,29.0,28.99,28.99,6300.0,28.99,29.0,28.99,28.99,6300.0
2012-04-23 12:30:00,28.99,28.99,28.98,28.98,3200.0,28.99,28.99,28.98,28.98,3200.0
2012-04-23 12:35:00,28.99,29.0,28.98,28.98,5600.0,28.99,29.0,28.98,28.98,5600.0
2012-04-23 12:40:00,28.98,29.0,28.97,28.99,4600.0,28.98,29.0,28.97,28.99,4600.0
2012-04-23 12:45:00,28.99,28.99,28.95,28.96,5800.0,28.99,28.99,28.95,28.96,5800.0
2012-04-23 12:50:00,28.96,28.96,28.95,28.95,2300.0,28.96,28.96,28.95,28.95,2300.0
2012-04-23 12:55:00,28.95,28.97,28.95,28.96,2700.0,28.95,28.97,28.95,28.96,2700.0
2012-04-23 13:00:00,28.96,28.97,28.95,28.96,6800.0,28.96,28.97,28.95,28.96,6800.0
2012-04-23 13:05:00,28.96,28.97,28.96,28.97,500.0,28.96,28.97,28.96,28.97,500.0
2012-04-23 13:10:00,28.97,29.0,28.97,29.0,7300.0,28.97,29.0,28.97,29.0,7300.0
2012-04-23 13:15:00,28.99,29.0,28.94,29.0,11300.0,28.99,29.0,28.94,29.0,11300.0
2012-04-23 13:20:00,28.99,29.01,28.99,29.01,5800.0,28.99,29.01,28.99,29.01,5800.0
2012-04-23 13:25:00,29.01,29.01,28.98,28.99,7900.0,29.01,29.01,28.98,28.99,7900.0
2012-04-23 13:30:00,29.0,29.0,28.97,28.99,6500.0,29.0,29.0,28.97,28.99,6500.0
2012-04-23 13:35:00,29.0,29.0,28.99,28.99,6800.0,29.0,29.0,28.99,28.99,6800.0
2012-04-23 13:40:00,29.0,29.0,28.98,28.99,6700.0,29.0,29.0,28.98,28.99,6700.0
2012-04-23 13:45:00,28.99,28.99,28.96,28.97,3900.0,28.99,28.99,28.96,28.97,3900.0
2012-04-23 13:50:00,28.98,29.01,28.98,29.01,6800.0,28.98,29.01,28.98,29.01,6800.0
2012-04-23 13:55:00,29.01,29.03,29.01,29.03,2000.0,29.01,29.03,29.01,29.03,2000.0
2012-04-23 14:00:00,29.02,29.03,28.98,28.99,9500.0,29.02,29.03,28.98,28.99,9500.0
2012-04-23 14:05:00,28.98,29.01,28.95,29.01,9200.0,28.98,29.01,28.95,29.01,9200.0
2012-04-23 14:10:00,29.01,29.08,29.01,29.07,9600.0,29.01,29.08,29.01,29.07,9600.0
2012-04-23 14:15:00,29.08,29.11,29.07,29.11,11700.0,29.08,29.11,29.07,29.11,11700.0
2012-04-23 14:20:00,29.11,29.18,29.1,29.11,14200.0,29.11,29.18,29.1,29.11,14200.0
2012-04-23 14:25:00,29.12,29.15,29.12,29.15,5700.0,29.12,29.15,29.12,29.15,5700.0
2012-04-23 14:30:00,29.15,29.18,29.15,29.17,11500.0,29.15,29.18,29.15,29.17,11500.0
2012-04-23 14:35:00,29.17,29.18,29.16,29.18,3800.0,29.17,29.18,29.16,29.18,3800.0
2012-04-23 14:40:00,29.18,29.18,29.16,29.16,4600.0,29.18,29.18,29.16,29.16,4600.0
2012-04-23 14:45:00,29.15,29.18,29.15,29.15,10200.0,29.15,29.18,29.15,29.15,10200.0
2012-04-23 14:50:00,29.15,29.17,29.15,29.17,3000.0,29.15,29.17,29.15,29.17,3000.0
2012-04-23 14:55:00,29.17,29.18,29.15,29.15,6200.0,29.17,29.18,29.15,29.15,6200.0
2012-04-23 15:00:00,29.14,29.15,29.13,29.14,8600.0,29.14,29.15,29.13,29.14,8600.0
2012-04-23 15:05:00,29.14,29.16,29.11,29.12,9900.0,29.14,29.16,29.11,29.12,9900.0
2012-04-23 15:10:00,29.12,29.15,29.11,29.15,5900.0,29.12,29.15,29.11,29.15,5900.0
2012-04-23 15:15:00,29.15,29.18,29.13,29.16,11400.0,29.15,29.18,29.13,29.16,11400.0
2012-04-23 15:20:00,29.16,29.16,29.12,29.12,17200.0,29.16,29.16,29.12,29.12,17200.0
2012-04-23 15:25:00,29.15,29.17,29.15,29.16,10000.0,29.15,29.17,29.15,29.16,10000.0
2012-04-23 15:30:00,29.17,29.19,29.14,29.16,11500.0,29.17,29.19,29.14,29.16,11500.0
2012-04-23 15:35:00,29.16,29.17,29.16,29.17,7300.0,29.16,29.17,29.16,29.17,7300.0
2012-04-23 15:40:00,29.17,29.19,29.16,29.19,7700.0,29.17,29.19,29.16,29.19,7700.0
2012-04-23 15:45:00,29.19,29.22,29.18,29.18,19400.0,29.19,29.22,29.18,29.18,19400.0
2012-04-23 15:50:00,29.19,29.21,29.17,29.21,27500.0,29.19,29.21,29.17,29.21,27500.0
2012-04-23 15:55:00,29.2,29.24,29.19,29.21,33000.0,29.2,29.24,29.19,29.21,33000.0
2012-04-24 09:30:00,29.22,29.25,29.12,29.13,3600.0,29.22,29.25,29.12,29.13,3600.0
2012-04-24 09:35:00,29.13,29.14,29.04,29.09,6200.0,29.13,29.14,29.04,29.09,6200.0
2012-04-24 09:40:00,29.11,29.13,29.04,29.1,5500.0,29.11,29.13,29.04,29.1,5500.0
2012-04-24 09:45:00,29.09,29.18,29.04,29.18,10200.0,29.09,29.18,29.04,29.18,10200.0
2012-04-24 09:50:00,29.18,29.19,29.13,29.14,6700.0,29.18,29.19,29.13,29.14,6700.0
2012-04-24 09:55:00,29.13,29.15,29.06,29.11,7500.0,29.13,29.15,29.06,29.11,7500.0
2012-04-24 10:00:00,29.11,29.21,29.1,29.2,6400.0,29.11,29.21,29.1,29.2,6400.0
2012-04-24 10:05:00,29.2,29.28,29.17,29.23,8500.0,29.2,29.28,29.17,29.23,8500.0
2012-04-24 10:10:00,29.25,29.27,29.21,29.21,6000.0,29.25,29.27,29.21,29.21,6000.0
2012-04-24 10:15:00,29.22,29.23,29.19,29.2,4100.0,29.22,29.23,29.19,29.2,4100.0
2012-04-24 10:20:00,29.19,29.2,29.15,29.19,3800.0,29.19,29.2,29.15,29.19,3800.0
2012-04-24 10:25:00,29.19,29.2,29.18,29.2,3500.0,29.19,29.2,29.18,29.2,3500.0
2012-04-24 10:30:00,29.2,29.22,29.17,29.2,5000.0,29.2,29.22,29.17,29.2,5000.0
2012-04-24 10:35:00,29.17,29.19,29.15,29.17,5900.0,29.17,29.19,29.15,29.17,5900.0
2012-04-24 10:40:00,29.16,29.21,29.15,29.21,2400.0,29.16,29.21,29.15,29.21,2400.0
2012-04-24 10:45:00,29.2,29.22,29.19,29.21,4700.0,29.2,29.22,29.19,29.21,4700.0
2012-04-24 10:50:00,29.22,29.22,29.16,29.16,3900.0,29.22,29.22,29.16,29.16,3900.0
2012-04-24 10:55:00,29.16,29.2,29.16,29.16,2800.0,29.16,29.2,29.16,29.16,2800.0
2012-04-24 11:00:00,29.15,29.16,29.13,29.13,3500.0,29.15,29.16,29.13,29.13,3500.0
2012-04-24 11:05:00,29.12,29.17,29.11,29.17,5000.0,29.12,29.17,29.11,29.17,5000.0
2012-04-24 11:10:00,29.17,29.22,29.15,29.22,4500.0,29.17,29.22,29.15,29.22,4500.0
2012-04-24 11:15:00,29.23,29.25,29.22,29.24,4500.0,29.23,29.25,29.22,29.24,4500.0
2012-04-24 11:20:00,29.24,29.26,29.23,29.24,5100.0,29.24,29.26,29.23,29.24,5100.0
2012-04-24 11:25:00,29.25,29.27,29.23,29.23,4800.0,29.25,29.27,29.23,29.23,4800.0
2012-04-24 11:30:00,29.23,29.26,29.22,29.25,8500.0,29.23,29.26,29.22,29.25,8500.0
2012-04-24 11:35:00,29.24,29.24,29.19,29.21,5300.0,29.24,29.24,29.19,29.21,5300.0
2012-04-24 11:40:00,29.21,29.26,29.21,29.23,8700.0,29.21,29.26,29.21,29.23,8700.0
2012-04-24 11:45:00,29.23,29.23,29.22,29.22,1100.0,29.23,29.23,29.22,29.22,1100.0
2012-04-24 11:50:00,29.21,29.24,29.21,29.23,2100.0,29.21,29.24,29.21,29.23,2100.0
2012-04-24 11:55:00,29.23,29.23,29.19,29.21,4800.0,29.23,29.23,29.19,29.21,4800.0
2012-04-24 12:00:00,29.21,29.23,29.21,29.23,3400.0,29.21,29.23,29.21,29.23,3400.0
2012-04-24 12:05:00,29.22,29.23,29.2,29.21,2800.0,29.22,29.23,29.2,29.21,2800.0
2012-04-24 12:10:00,29.21,29.22,29.2,29.21,1500.0,29.21,29.22,29.2,29.21,1500.0
2012-04-24 12:15:00,29.22,29.22,29.18,29.19,3400.0,29.22,29.22,29.18,29.19,3400.0
2012-04-24 12:20:00,29.2,29.21,29.18,29.2,4100.0,29.2,29.21,29.18,29.2,4100.0
2012-04-24 12:25:00,29.21,29.21,29.2,29.2,2200.0,29.21,29.21,29.2,29.2,2200.0
2012-04-24 12:30:00,29.21,29.21,29.18,29.18,2600.0,29.21,29.21,29.18,29.18,2600.0
2012-04-24 12:35:00,29.17,29.18,29.14,29.17,1600.0,29.17,29.18,29.14,29.17,1600.0
2012-04-24 12:40:00,29.14,29.15,29.12,29.15,6000.0,29.14,29.15,29.12,29.15,6000.0
2012-04-24 12:45:00,29.15,29.15,29.13,29.15,4100.0,29.15,29.15,29.13,29.15,4100.0
2012-04-24 12:50:00,29.14,29.15,29.14,29.14,1500.0,29.14,29.15,29.14,29.14,1500.0
2012-04-24 12:55:00,29.15,29.15,29.05,29.06,31600.0,29.15,29.15,29.05,29.06,31600.0
2012-04-24 13:00:00,29.07,29.08,29.07,29.08,1600.0,29.07,29.08,29.07,29.08,1600.0
2012-04-24 13:05:00,29.08,29.08,29.07,29.07,5800.0,29.08,29.08,29.07,29.07,5800.0
2012-04-24 13:10:00,29.08,29.1,29.08,29.08,5800.0,29.08,29.1,29.08,29.08,5800.0
2012-04-24 13:15:00,29.08,29.11,29.08,29.11,2800.0,29.08,29.11,29.08,29.11,2800.0
2012-04-24 13:20:00,29.1,29.12,29.09,29.09,2700.0,29.1,29.12,29.09,29.09,2700.0
2012-04-24 13:25:00,29.1,29.1,29.08,29.08,1200.0,29.1,29.1,29.08,29.08,1200.0
2012-04-24 13:30:00,29.09,29.13,29.09,29.12,3300.0,29.09,29.13,29.09,29.12,3300.0
2012-04-24 13:35:00,29.11,29.11,29.1,29.11,2500.0,29.11,29.11,29.1,29.11,2500.0
2012-04-24 13:40:00,29.1,29.1,29.09,29.1,2700.0,29.1,29.1,29.09,29.1,2700.0
2012-04-24 13:45:00,29.09,29.1,29.09,29.1,5000.0,29.09,29.1,29.09,29.1,5000.0
2012-04-24 13:50:00,29.1,29.1,29.08,29.1,2700.0,29.1,29.1,29.08,29.1,2700.0
2012-04-24 13:55:00,29.07,29.07,29.02,29.02,7400.0,29.07,29.07,29.02,29.02,7400.0
2012-04-24 14:00:00,29.01,29.01,28.98,28.98,2800.0,29.01,29.01,28.98,28.98,2800.0
2012-04-24 14:05:00,28.98,29.0,28.97,29.0,4000.0,28.98,29.0,28.97,29.0,4000.0
2012-04-24 14:10:00,29.01,29.02,29.0,29.01,1700.0,29.01,29.02,29.0,29.01,1700.0
2012-04-24 14:15:00,29.01,29.02,29.0,29.01,4500.0,29.01,29.02,29.0,29.01,4500.0
2012-04-24 14:20:00,29.0,29.0,28.98,28.98,2100.0,29.0,29.0,28.98,28.98,2100.0
2012-04-24 14:25:00,28.98,28.99,28.96,28.99,11600.0,28.98,28.99,28.96,28.99,11600.0
2012-04-24 14:30:00,28.98,29.0,28.98,28.99,1600.0,28.98,29.0,28.98,28.99,1600.0
2012-04-24 14:35:00,29.0,29.0,28.98,29.0,5900.0,29.0,29.0,28.98,29.0,5900.0
2012-04-24 14:40:00,29.01,29.02,28.99,28.99,4300.0,29.01,29.02,28.99,28.99,4300.0
2012-04-24 14:45:00,28.99,29.0,28.98,29.0,4400.0,28.99,29.0,28.98,29.0,4400.0
2012-04-24 14:50:00,29.0,29.03,29.0,29.02,5900.0,29.0,29.03,29.0,29.02,5900.0
2012-04-24 14:55:00,29.02,29.02,29.0,29.0,2500.0,29.02,29.02,29.0,29.0,2500.0
2012-04-24 15:00:00,29.0,29.0,28.98,28.98,4700.0,29.0,29.0,28.98,28.98,4700.0
2012-04-24 15:05:00,28.97,29.02,28.97,29.02,5800.0,28.97,29.02,28.97,29.02,5800.0
2012-04-24 15:10:00,29.02,29.02,29.0,29.0,2800.0,29.02,29.02,29.0,29.0,2800.0
2012-04-24 15:15:00,29.0,29.02,28.98,28.99,10000.0,29.0,29.02,28.98,28.99,10000.0
2012-04-24 15:20:00,28.99,29.01,28.99,29.01,5300.0,28.99,29.01,28.99,29.01,5300.0
2012-04-24 15:25:00,29.01,29.02,28.98,29.02,7200.0,29.01,29.02,28.98,29.02,7200.0
2012-04-24 15:30:00,29.02,29.03,29.0,29.03,6800.0,29.02,29.03,29.0,29.03,6800.0
2012-04-24 15:35:00,29.02,29.05,29.01,29.02,9900.0,29.02,29.05,29.01,29.02,9900.0
2012-04-24 15:40:00,29.01,29.02,29.0,29.0,6500.0,29.01,29.02,29.0,29.0,6500.0
2012-04-24 15:45:00,29.0,29.05,29.0,29.03,16000.0,29.0,29.05,29.0,29.03,16000.0
2012-04-24 15:50:00,29.02,29.03,29.02,29.02,10000.0,29.02,29.03,29.02,29.02,10000.0
2012-04-24 15:55:00,29.02,29.07,29.02,29.07,36600.0,29.02,29.07,29.02,29.07,36600.0
2012-04-25 09:30:00,29.22,29.28,29.19,29.28,4000.0,29.22,29.28,29.19,29.28,4000.0
2012-04-25 09:35:00,29.34,29.49,29.33,29.46,10900.0,29.34,29.49,29.33,29.46,10900.0
2012-04-25 09:40:00,29.46,29.53,29.45,29.53,7200.0,29.46,29.53,29.45,29.53,7200.0
2012-04-25 09:45:00,29.56,29.57,29.54,29.55,4400.0,29.56,29.57,29.54,29.55,4400.0
2012-04-25 09:50:00,29.57,29.64,29.55,29.55,6600.0,29.57,29.64,29.55,29.55,6600.0
2012-04-25 09:55:00,29.57,29.6,29.55,29.56,5200.0,29.57,29.6,29.55,29.56,5200.0
2012-04-25 10:00:00,29.58,29.58,29.55,29.57,3900.0,29.58,29.58,29.55,29.57,3900.0
2012-04-25 10:05:00,29.55,29.57,29.54,29.57,4000.0,29.55,29.57,29.54,29.57,4000.0
2012-04-25 10:10:00,29.57,29.58,29.55,29.56,7200.0,29.57,29.58,29.55,29.56,7200.0
2012-04-25 10:15:00,29.56,29.58,29.54,29.54,5700.0,29.56,29.58,29.54,29.54,5700.0
2012-04-25 10:20:00,29.55,29.58,29.53,29.53,4400.0,29.55,29.58,29.53,29.53,4400.0
2012-04-25 10:25:00,29.55,29.57,29.51,29.51,9100.0,29.55,29.57,29.51,29.51,9100.0
2012-04-25 10:30:00,29.5,29.51,29.49,29.5,3400.0,29.5,29.51,29.49,29.5,3400.0
2012-04-25 10:35:00,29.5,29.52,29.49,29.51,2000.0,29.5,29.52,29.49,29.51,2000.0
2012-04-25 10:40:00,29.51,29.53,29.5,29.52,3200.0,29.51,29.53,29.5,29.52,3200.0
2012-04-25 10:45:00,29.51,29.52,29.49,29.5,1500.0,29.51,29.52,29.49,29.5,1500.0
2012-04-25 10:50:00,29.5,29.53,29.49,29.52,1000.0,29.5,29.53,29.49,29.52,1000.0
2012-04-25 10:55:00,29.5,29.5,29.48,29.48,1300.0,29.5,29.5,29.48,29.48,1300.0
2012-04-25 11:00:00,29.47,29.47,29.45,29.46,4700.0,29.47,29.47,29.45,29.46,4700.0
2012-04-25 11:05:00,29.45,29.45,29.42,29.42,3600.0,29.45,29.45,29.42,29.42,3600.0
2012-04-25 11:10:00,29.43,29.43,29.41,29.41,2500.0,29.43,29.43,29.41,29.41,2500.0
2012-04-25 11:15:00,29.41,29.44,29.41,29.44,1600.0,29.41,29.44,29.41,29.44,1600.0
2012-04-25 11:20:00,29.44,29.48,29.44,29.45,2400.0,29.44,29.48,29.44,29.45,2400.0
2012-04-25 11:25:00,29.43,29.46,29.43,29.46,2000.0,29.43,29.46,29.43,29.46,2000.0
2012-04-25 11:30:00,29.46,29.46,29.43,29.44,2500.0,29.46,29.46,29.43,29.44,2500.0
2012-04-25 11:35:00,29.44,29.44,29.43,29.43,1000.0,29.44,29.44,29.43,29.43,1000.0
2012-04-25 11:40:00,29.42,29.42,29.42,29.42,2000.0,29.42,29.42,29.42,29.42,2000.0
2012-04-25 11:45:00,29.42,29.42,29.41,29.42,1500.0,29.42,29.42,29.41,29.42,1500.0
2012-04-25 11:50:00,29.41,29.44,29.41,29.44,1800.0,29.41,29.44,29.41,29.44,1800.0
2012-04-25 11:55:00,29.45,29.45,29.42,29.42,1200.0,29.45,29.45,29.42,29.42,1200.0
2012-04-25 12:00:00,29.42,29.43,29.41,29.43,2000.0,29.42,29.43,29.41,29.43,2000.0
2012-04-25 12:05:00,29.44,29.45,29.43,29.43,2600.0,29.44,29.45,29.43,29.43,2600.0
2012-04-25 12:10:00,29.43,29.48,29.43,29.48,2900.0,29.43,29.48,29.43,29.48,2900.0
2012-04-25 12:15:00,29.48,29.49,29.45,29.45,2800.0,29.48,29.49,29.45,29.45,2800.0
2012-04-25 12:20:00,29.46,29.46,29.45,29.46,1000.0,29.46,29.46,29.45,29.46,1000.0
2012-04-25 12:25:00,29.45,29.48,29.45,29.48,2000.0,29.45,29.48,29.45,29.48,2000.0
2012-04-25 12:30:00,29.48,29.48,29.42,29.43,1800.0,29.48,29.48,29.42,29.43,1800.0
2012-04-25 12:35:00,29.46,29.5,29.43,29.43,4900.0,29.46,29.5,29.43,29.43,4900.0
2012-04-25 12:40:00,29.42,29.46,29.42,29.46,4400.0,29.42,29.46,29.42,29.46,4400.0
2012-04-25 12:45:00,29.47,29.48,29.44,29.44,3300.0,29.47,29.48,29.44,29.44,3300.0
2012-04-25 12:50:00,29.45,29.46,29.45,29.45,3700.0,29.45,29.46,29.45,29.45,3700.0
2012-04-25 12:55:00,29.45,29.5,29.45,29.5,2300.0,29.45,29.5,29.45,29.5,2300.0
2012-04-25 13:00:00,29.49,29.51,29.49,29.49,2800.0,29.49,29.51,29.49,29.49,2800.0
2012-04-25 13:05:00,29.5,29.52,29.48,29.5,10400.0,29.5,29.52,29.48,29.5,10400.0
2012-04-25 13:10:00,29.49,29.49,29.48,29.49,2800.0,29.49,29.49,29.48,29.49,2800.0
2012-04-25 13:15:00,29.49,29.51,29.49,29.51,1900.0,29.49,29.51,29.49,29.51,1900.0
2012-04-25 13:20:00,29.5,29.54,29.5,29.52,4900.0,29.5,29.54,29.5,29.52,4900.0
2012-04-25 13:25:00,29.53,29.54,29.52,29.52,2800.0,29.53,29.54,29.52,29.52,2800.0
2012-04-25 13:30:00,29.51,29.52,29.51,29.51,1400.0,29.51,29.52,29.51,29.51,1400.0
2012-04-25 13:35:00,29.52,29.53,29.5,29.52,4200.0,29.52,29.53,29.5,29.52,4200.0
2012-04-25 13:40:00,29.52,29.52,29.5,29.5,2500.0,29.52,29.52,29.5,29.5,2500.0
2012-04-25 13:45:00,29.5,29.54,29.5,29.52,3700.0,29.5,29.54,29.5,29.52,3700.0
2012-04-25 13:50:00,29.52,29.54,29.52,29.53,2800.0,29.52,29.54,29.52,29.53,2800.0
2012-04-25 13:55:00,29.53,29.54,29.51,29.53,1400.0,29.53,29.54,29.51,29.53,1400.0
2012-04-25 14:00:00,29.52,29.53,29.5,29.52,11000.0,29.52,29.53,29.5,29.52,11000.0
2012-04-25 14:05:00,29.51,29.52,29.49,29.5,4800.0,29.51,29.52,29.49,29.5,4800.0
2012-04-25 14:10:00,29.51,29.55,29.51,29.51,5600.0,29.51,29.55,29.51,29.51,5600.0
2012-04-25 14:15:00,29.51,29.53,29.49,29.52,7300.0,29.51,29.53,29.49,29.52,7300.0
2012-04-25 14:20:00,29.53,29.6,29.52,29.55,14000.0,29.53,29.6,29.52,29.55,14000.0
2012-04-25 14:25:00,29.56,29.58,29.53,29.54,9500.0,29.56,29.58,29.53,29.54,9500.0
2012-04-25 14:30:00,29.55,29.56,29.5,29.53,7500.0,29.55,29.56,29.5,29.53,7500.0
2012-04-25 14:35:00,29.53,29.55,29.47,29.51,9000.0,29.53,29.55,29.47,29.51,9000.0
2012-04-25 14:40:00,29.51,29.55,29.5,29.51,6100.0,29.51,29.55,29.5,29.51,6100.0
2012-04-25 14:45:00,29.51,29.53,29.51,29.51,6500.0,29.51,29.53,29.51,29.51,6500.0
2012-04-25 14:50:00,29.52,29.52,29.49,29.52,12500.0,29.52,29.52,29.49,29.52,12500.0
2012-04-25 14:55:00,29.51,29.52,29.5,29.52,2700.0,29.51,29.52,29.5,29.52,2700.0
2012-04-25 15:00:00,29.53,29.54,29.51,29.53,4400.0,29.53,29.54,29.51,29.53,4400.0
2012-04-25 15:05:00,29.53,29.53,29.49,29.51,13800.0,29.53,29.53,29.49,29.51,13800.0
2012-04-25 15:10:00,29.52,29.53,29.5,29.5,2400.0,29.52,29.53,29.5,29.5,2400.0
2012-04-25 15:15:00,29.49,29.53,29.48,29.52,6100.0,29.49,29.53,29.48,29.52,6100.0
2012-04-25 15:20:00,29.52,29.53,29.5,29.53,4200.0,29.52,29.53,29.5,29.53,4200.0
2012-04-25 15:25:00,29.52,29.53,29.5,29.5,6300.0,29.52,29.53,29.5,29.5,6300.0
2012-04-25 15:30:00,29.5,29.51,29.49,29.5,29500.0,29.5,29.51,29.49,29.5,29500.0
2012-04-25 15:35:00,29.5,29.51,29.49,29.49,11800.0,29.5,29.51,29.49,29.49,11800.0
2012-04-25 15:40:00,29.5,29.5,29.47,29.48,14100.0,29.5,29.5,29.47,29.48,14100.0
2012-04-25 15:45:00,29.48,29.5,29.47,29.5,7800.0,29.48,29.5,29.47,29.5,7800.0
2012-04-25 15:50:00,29.49,29.5,29.48,29.49,9500.0,29.49,29.5,29.48,29.49,9500.0
2012-04-25 15:55:00,29.49,29.51,29.47,29.48,37300.0,29.49,29.51,29.47,29.48,37300.0
2012-04-26 09:30:00,29.51,29.74,29.48,29.74,16300.0,29.51,29.74,29.48,29.74,16300.0
2012-04-26 09:35:00,29.76,29.76,29.6,29.66,8700.0,29.76,29.76,29.6,29.66,8700.0
2012-04-26 09:40:00,29.67,29.73,29.67,29.71,3800.0,29.67,29.73,29.67,29.71,3800.0
2012-04-26 09:45:00,29.69,29.79,29.69,29.71,41500.0,29.69,29.79,29.69,29.71,41500.0
2012-04-26 09:50:00,29.75,29.82,29.73,29.79,3300.0,29.75,29.82,29.73,29.79,3300.0
2012-04-26 09:55:00,29.82,29.83,29.74,29.74,11800.0,29.82,29.83,29.74,29.74,11800.0
2012-04-26 10:00:00,29.76,29.83,29.74,29.8,8100.0,29.76,29.83,29.74,29.8,8100.0
2012-04-26 10:05:00,29.79,29.85,29.78,29.85,3800.0,29.79,29.85,29.78,29.85,3800.0
2012-04-26 10:10:00,29.85,29.85,29.79,29.8,7000.0,29.85,29.85,29.79,29.8,7000.0
2012-04-26 10:15:00,29.79,29.85,29.79,29.83,4900.0,29.79,29.85,29.79,29.83,4900.0
2012-04-26 10:20:00,29.84,29.84,29.81,29.82,5200.0,29.84,29.84,29.81,29.82,5200.0
2012-04-26 10:25:00,29.82,29.86,29.81,29.85,10600.0,29.82,29.86,29.81,29.85,10600.0
2012-04-26 10:30:00,29.83,29.87,29.82,29.87,38500.0,29.83,29.87,29.82,29.87,38500.0
2012-04-26 10:35:00,29.87,29.89,29.86,29.88,5100.0,29.87,29.89,29.86,29.88,5100.0
2012-04-26 10:40:00,29.87,29.94,29.87,29.94,6000.0,29.87,29.94,29.87,29.94,6000.0
2012-04-26 10:45:00,29.94,29.95,29.92,29.94,5500.0,29.94,29.95,29.92,29.94,5500.0
2012-04-26 10:50:00,29.93,29.93,29.86,29.87,4000.0,29.93,29.93,29.86,29.87,4000.0
2012-04-26 10:55:00,29.87,29.88,29.83,29.86,10000.0,29.87,29.88,29.83,29.86,10000.0
2012-04-26 11:00:00,29.86,29.9,29.86,29.89,5300.0,29.86,29.9,29.86,29.89,5300.0
2012-04-26 11:05:00,29.9,29.93,29.88,29.89,3900.0,29.9,29.93,29.88,29.89,3900.0
2012-04-26 11:10:00,29.89,29.91,29.88,29.9,2800.0,29.89,29.91,29.88,29.9,2800.0
2012-04-26 11:15:00,29.89,29.95,29.89,29.93,8000.0,29.89,29.95,29.89,29.93,8000.0
2012-04-26 11:20:00,29.94,29.97,29.93,29.96,3600.0,29.94,29.97,29.93,29.96,3600.0
2012-04-26 11:25:00,29.96,30.0,29.95,30.0,7000.0,29.96,30.0,29.95,30.0,7000.0
2012-04-26 11:30:00,30.0,30.0,29.98,30.0,9300.0,30.0,30.0,29.98,30.0,9300.0
2012-04-26 11:35:00,30.0,30.04,29.99,30.04,46800.0,30.0,30.04,29.99,30.04,46800.0
2012-04-26 11:40:00,30.04,30.05,30.03,30.04,8200.0,30.04,30.05,30.03,30.04,8200.0
2012-04-26 11:45:00,30.04,30.06,30.03,30.05,2800.0,30.04,30.06,30.03,30.05,2800.0
2012-04-26 11:50:00,30.06,30.07,30.04,30.07,6500.0,30.06,30.07,30.04,30.07,6500.0
2012-04-26 11:55:00,30.08,30.08,30.04,30.05,3700.0,30.08,30.08,30.04,30.05,3700.0
2012-04-26 12:00:00,30.04,30.06,30.02,30.02,3700.0,30.04,30.06,30.02,30.02,3700.0
2012-04-26 12:05:00,30.02,30.04,30.01,30.02,3800.0,30.02,30.04,30.01,30.02,3800.0
2012-04-26 12:10:00,30.03,30.05,30.03,30.03,2700.0,30.03,30.05,30.03,30.03,2700.0
2012-04-26 12:15:00,30.03,30.04,30.01,30.03,9300.0,30.03,30.04,30.01,30.03,9300.0
2012-04-26 12:20:00,30.03,30.04,29.99,30.0,8300.0,30.03,30.04,29.99,30.0,8300.0
2012-04-26 12:25:00,29.99,30.03,29.99,30.02,3600.0,29.99,30.03,29.99,30.02,3600.0
2012-04-26 12:30:00,30.01,30.02,30.0,30.02,3500.0,30.01,30.02,30.0,30.02,3500.0
2012-04-26 12:35:00,30.03,30.04,30.02,30.02,5200.0,30.03,30.04,30.02,30.02,5200.0
2012-04-26 12:40:00,30.03,30.03,30.02,30.03,2700.0,30.03,30.03,30.02,30.03,2700.0
2012-04-26 12:45:00,30.03,30.05,30.03,30.05,8300.0,30.03,30.05,30.03,30.05,8300.0
2012-04-26 12:50:00,30.05,30.06,30.05,30.05,6500.0,30.05,30.06,30.05,30.05,6500.0
2012-04-26 12:55:00,30.05,30.07,30.05,30.07,6000.0,30.05,30.07,30.05,30.07,6000.0
2012-04-26 13:00:00,30.06,30.07,30.05,30.05,2200.0,30.06,30.07,30.05,30.05,2200.0
2012-04-26 13:05:00,30.05,30.07,30.05,30.06,4600.0,30.05,30.07,30.05,30.06,4600.0
2012-04-26 13:10:00,30.06,30.06,30.05,30.06,4200.0,30.06,30.06,30.05,30.06,4200.0
2012-04-26 13:15:00,30.06,30.08,30.06,30.08,9600.0,30.06,30.08,30.06,30.08,9600.0
2012-04-26 13:20:00,30.08,30.1,30.07,30.1,15200.0,30.08,30.1,30.07,30.1,15200.0
2012-04-26 13:25:00,30.1,30.11,30.09,30.1,6100.0,30.1,30.11,30.09,30.1,6100.0
2012-04-26 13:30:00,30.1,30.11,30.09,30.1,1800.0,30.1,30.11,30.09,30.1,1800.0
2012-04-26 13:35:00,30.1,30.14,30.1,30.14,8400.0,30.1,30.14,30.1,30.14,8400.0
2012-04-26 13:40:00,30.14,30.15,30.13,30.14,8300.0,30.14,30.15,30.13,30.14,8300.0
2012-04-26 13:45:00,30.14,30.17,30.14,30.17,4500.0,30.14,30.17,30.14,30.17,4500.0
2012-04-26 13:50:00,30.15,30.16,30.15,30.16,3800.0,30.15,30.16,30.15,30.16,3800.0
2012-04-26 13:55:00,30.15,30.18,30.15,30.18,7200.0,30.15,30.18,30.15,30.18,7200.0
2012-04-26 14:00:00,30.18,30.25,30.18,30.23,26200.0,30.18,30.25,30.18,30.23,26200.0
2012-04-26 14:05:00,30.23,30.27,30.23,30.27,15500.0,30.23,30.27,30.23,30.27,15500.0
2012-04-26 14:10:00,30.28,30.29,30.25,30.29,11600.0,30.28,30.29,30.25,30.29,11600.0
2012-04-26 14:15:00,30.29,30.32,30.28,30.31,7600.0,30.29,30.32,30.28,30.31,7600.0
2012-04-26 14:20:00,30.31,30.36,30.3,30.36,7800.0,30.31,30.36,30.3,30.36,7800.0
2012-04-26 14:25:00,30.34,30.34,30.31,30.32,7500.0,30.34,30.34,30.31,30.32,7500.0
2012-04-26 14:30:00,30.32,30.33,30.31,30.32,6300.0,30.32,30.33,30.31,30.32,6300.0
2012-04-26 14:35:00,30.31,30.33,30.31,30.33,4800.0,30.31,30.33,30.31,30.33,4800.0
2012-04-26 14:40:00,30.33,30.34,30.3,30.3,12900.0,30.33,30.34,30.3,30.3,12900.0
2012-04-26 14:45:00,30.32,30.32,30.27,30.27,8200.0,30.32,30.32,30.27,30.27,8200.0
2012-04-26 14:50:00,30.28,30.28,30.25,30.26,4500.0,30.28,30.28,30.25,30.26,4500.0
2012-04-26 14:55:00,30.26,30.3,30.26,30.29,10900.0,30.26,30.3,30.26,30.29,10900.0
2012-04-26 15:00:00,30.3,30.31,30.29,30.29,4300.0,30.3,30.31,30.29,30.29,4300.0
2012-04-26 15:05:00,30.29,30.3,30.26,30.26,12800.0,30.29,30.3,30.26,30.26,12800.0
2012-04-26 15:10:00,30.26,30.29,30.24,30.29,14000.0,30.26,30.29,30.24,30.29,14000.0
2012-04-26 15:15:00,30.29,30.31,30.26,30.29,18100.0,30.29,30.31,30.26,30.29,18100.0
2012-04-26 15:20:00,30.3,30.31,30.29,30.29,8000.0,30.3,30.31,30.29,30.29,8000.0
2012-04-26 15:25:00,30.29,30.3,30.27,30.29,13200.0,30.29,30.3,30.27,30.29,13200.0
2012-04-26 15:30:00,30.29,30.3,30.28,30.28,11800.0,30.29,30.3,30.28,30.28,11800.0
2012-04-26 15:35:00,30.29,30.3,30.28,30.3,20500.0,30.29,30.3,30.28,30.3,20500.0
2012-04-26 15:40:00,30.3,30.3,30.29,30.29,16300.0,30.3,30.3,30.29,30.29,16300.0
2012-04-26 15:45:00,30.3,30.33,30.3,30.31,25100.0,30.3,30.33,30.3,30.31,25100.0
2012-04-26 15:50:00,30.31,30.31,30.27,30.28,39900.0,30.31,30.31,30.27,30.28,39900.0
2012-04-26 15:55:00,30.27,30.3,30.25,30.25,69200.0,30.27,30.3,30.25,30.25,69200.0
2012-04-27 09:30:00,30.34,30.34,30.27,30.28,8300.0,30.34,30.34,30.27,30.28,8300.0
2012-04-27 09:35:00,30.24,30.24,30.2,30.2,2200.0,30.24,30.24,30.2,30.2,2200.0
2012-04-27 09:40:00,30.2,30.21,30.14,30.15,3100.0,30.2,30.21,30.14,30.15,3100.0
2012-04-27 09:45:00,30.16,30.17,30.09,30.14,5400.0,30.16,30.17,30.09,30.14,5400.0
2012-04-27 09:50:00,30.13,30.15,30.13,30.14,2900.0,30.13,30.15,30.13,30.14,2900.0
2012-04-27 09:55:00,30.15,30.19,30.15,30.19,2500.0,30.15,30.19,30.15,30.19,2500.0
2012-04-27 10:00:00,30.18,30.18,30.07,30.11,3900.0,30.18,30.18,30.07,30.11,3900.0
2012-04-27 10:05:00,30.11,30.11,30.07,30.09,3900.0,30.11,30.11,30.07,30.09,3900.0
2012-04-27 10:10:00,30.09,30.09,30.08,30.08,2900.0,30.09,30.09,30.08,30.08,2900.0
2012-04-27 10:15:00,30.08,30.12,30.02,30.11,6600.0,30.08,30.12,30.02,30.11,6600.0
2012-04-27 10:20:00,30.1,30.1,30.06,30.09,2200.0,30.1,30.1,30.06,30.09,2200.0
2012-04-27 10:25:00,30.1,30.13,30.08,30.13,4800.0,30.1,30.13,30.08,30.13,4800.0
2012-04-27 10:30:00,30.13,30.18,30.09,30.14,7100.0,30.13,30.18,30.09,30.14,7100.0
2012-04-27 10:35:00,30.16,30.17,30.12,30.17,3400.0,30.16,30.17,30.12,30.17,3400.0
2012-04-27 10:40:00,30.18,30.22,30.14,30.22,7200.0,30.18,30.22,30.14,30.22,7200.0
2012-04-27 10:45:00,30.22,30.23,30.2,30.22,9700.0,30.22,30.23,30.2,30.22,9700.0
2012-04-27 10:50:00,30.22,30.25,30.21,30.25,3400.0,30.22,30.25,30.21,30.25,3400.0
2012-04-27 10:55:00,30.25,30.29,30.25,30.29,4000.0,30.25,30.29,30.25,30.29,4000.0
2012-04-27 11:00:00,30.29,30.29,30.26,30.26,6700.0,30.29,30.29,30.26,30.26,6700.0
2012-04-27 11:05:00,30.26,30.29,30.26,30.27,5300.0,30.26,30.29,30.26,30.27,5300.0
2012-04-27 11:10:00,30.28,30.32,30.28,30.3,7100.0,30.28,30.32,30.28,30.3,7100.0
2012-04-27 11:15:00,30.3,30.34,30.3,30.32,9300.0,30.3,30.34,30.3,30.32,9300.0
2012-04-27 11:20:00,30.32,30.33,30.31,30.33,3800.0,30.32,30.33,30.31,30.33,3800.0
2012-04-27 11:25:00,30.33,30.34,30.29,30.3,16500.0,30.33,30.34,30.29,30.3,16500.0
2012-04-27 11:30:00,30.31,30.32,30.3,30.3,6200.0,30.31,30.32,30.3,30.3,6200.0
2012-04-27 11:35:00,30.31,30.32,30.3,30.31,27900.0,30.31,30.32,30.3,30.31,27900.0
2012-04-27 11:40:00,30.32,30.32,30.29,30.3,6900.0,30.32,30.32,30.29,30.3,6900.0
2012-04-27 11:45:00,30.31,30.31,30.29,30.3,2900.0,30.31,30.31,30.29,30.3,2900.0
2012-04-27 11:50:00,30.31,30.33,30.3,30.32,7700.0,30.31,30.33,30.3,30.32,7700.0
2012-04-27 11:55:00,30.33,30.35,30.32,30.34,5400.0,30.33,30.35,30.32,30.34,5400.0
2012-04-27 12:00:00,30.33,30.33,30.32,30.32,3700.0,30.33,30.33,30.32,30.32,3700.0
2012-04-27 12:05:00,30.33,30.34,30.33,30.33,1600.0,30.33,30.34,30.33,30.33,1600.0
2012-04-27 12:10:00,30.33,30.33,30.29,30.31,4800.0,30.33,30.33,30.29,30.31,4800.0
2012-04-27 12:15:00,30.31,30.31,30.28,30.29,2500.0,30.31,30.31,30.28,30.29,2500.0
2012-04-27 12:20:00,30.29,30.29,30.28,30.29,1300.0,30.29,30.29,30.28,30.29,1300.0
2012-04-27 12:25:00,30.29,30.3,30.28,30.3,1300.0,30.29,30.3,30.28,30.3,1300.0
2012-04-27 12:30:00,30.31,30.31,30.29,30.29,1100.0,30.31,30.31,30.29,30.29,1100.0
2012-04-27 12:35:00,30.28,30.29,30.27,30.27,1200.0,30.28,30.29,30.27,30.27,1200.0
2012-04-27 12:40:00,30.28,30.29,30.27,30.27,1600.0,30.28,30.29,30.27,30.27,1600.0
2012-04-27 12:45:00,30.28,30.28,30.27,30.28,400.0,30.28,30.28,30.27,30.28,400.0
2012-04-27 12:50:00,30.28,30.31,30.28,30.31,3800.0,30.28,30.31,30.28,30.31,3800.0
2012-04-27 12:55:00,30.31,30.32,30.3,30.31,7300.0,30.31,30.32,30.3,30.31,7300.0
2012-04-27 13:00:00,30.31,30.31,30.3,30.31,500.0,30.31,30.31,30.3,30.31,500.0
2012-04-27 13:05:00,30.3,30.3,30.26,30.26,3500.0,30.3,30.3,30.26,30.26,3500.0
2012-04-27 13:10:00,30.26,30.29,30.26,30.28,3400.0,30.26,30.29,30.26,30.28,3400.0
2012-04-27 13:15:00,30.28,30.28,30.28,30.28,800.0,30.28,30.28,30.28,30.28,800.0
2012-04-27 13:20:00,30.28,30.3,30.28,30.3,1500.0,30.28,30.3,30.28,30.3,1500.0
2012-04-27 13:25:00,30.3,30.34,30.3,30.33,2800.0,30.3,30.34,30.3,30.33,2800.0
2012-04-27 13:30:00,30.33,30.35,30.33,30.34,1700.0,30.33,30.35,30.33,30.34,1700.0
2012-04-27 13:35:00,30.35,30.41,30.35,30.39,9100.0,30.35,30.41,30.35,30.39,9100.0
2012-04-27 13:40:00,30.39,30.41,30.39,30.39,4800.0,30.39,30.41,30.39,30.39,4800.0
2012-04-27 13:45:00,30.38,30.38,30.37,30.38,2000.0,30.38,30.38,30.37,30.38,2000.0
2012-04-27 13:50:00,30.38,30.38,30.37,30.38,4300.0,30.38,30.38,30.37,30.38,4300.0
2012-04-27 13:55:00,30.38,30.38,30.37,30.38,4400.0,30.38,30.38,30.37,30.38,4400.0
2012-04-27 14:00:00,30.38,30.38,30.36,30.36,5700.0,30.38,30.38,30.36,30.36,5700.0
2012-04-27 14:05:00,30.36,30.38,30.36,30.37,1900.0,30.36,30.38,30.36,30.37,1900.0
2012-04-27 14:10:00,30.38,30.38,30.36,30.37,1500.0,30.38,30.38,30.36,30.37,1500.0
2012-04-27 14:15:00,30.36,30.36,30.34,30.35,2800.0,30.36,30.36,30.34,30.35,2800.0
2012-04-27 14:20:00,30.35,30.35,30.34,30.34,500.0,30.35,30.35,30.34,30.34,500.0
2012-04-27 14:25:00,30.34,30.35,30.33,30.33,800.0,30.34,30.35,30.33,30.33,800.0
2012-04-27 14:30:00,30.33,30.36,30.32,30.36,5100.0,30.33,30.36,30.32,30.36,5100.0
2012-04-27 14:35:00,30.36,30.39,30.35,30.39,4300.0,30.36,30.39,30.35,30.39,4300.0
2012-04-27 14:40:00,30.39,30.39,30.37,30.37,900.0,30.39,30.39,30.37,30.37,900.0
2012-04-27 14:45:00,30.37,30.38,30.37,30.38,1000.0,30.37,30.38,30.37,30.38,1000.0
2012-04-27 14:50:00,30.38,30.41,30.37,30.41,5800.0,30.38,30.41,30.37,30.41,5800.0
2012-04-27 14:55:00,30.4,30.4,30.39,30.39,2500.0,30.4,30.4,30.39,30.39,2500.0
2012-04-27 15:00:00,30.39,30.4,30.36,30.36,4900.0,30.39,30.4,30.36,30.36,4900.0
2012-04-27 15:05:00,30.36,30.39,30.35,30.39,5200.0,30.36,30.39,30.35,30.39,5200.0
2012-04-27 15:10:00,30.39,30.39,30.38,30.38,1300.0,30.39,30.39,30.38,30.38,1300.0
2012-04-27 15:15:00,30.38,30.38,30.36,30.36,3100.0,30.38,30.38,30.36,30.36,3100.0
2012-04-27 15:20:00,30.37,30.39,30.36,30.37,7100.0,30.37,30.39,30.36,30.37,7100.0
2012-04-27 15:25:00,30.37,30.38,30.37,30.38,2700.0,30.37,30.38,30.37,30.38,2700.0
2012-04-27 15:30:00,30.37,30.38,30.34,30.34,4000.0,30.37,30.38,30.34,30.34,4000.0
2012-04-27 15:35:00,30.34,30.35,30.31,30.31,6100.0,30.34,30.35,30.31,30.31,6100.0
2012-04-27 15:40:00,30.32,30.33,30.3,30.32,7800.0,30.32,30.33,30.3,30.32,7800.0
2012-04-27 15:45:00,30.32,30.34,30.31,30.33,11100.0,30.32,30.34,30.31,30.33,11100.0
2012-04-27 15:50:00,30.33,30.36,30.32,30.33,18900.0,30.33,30.36,30.32,30.33,18900.0
2012-04-27 15:55:00,30.33,30.35,30.29,30.3,39700.0,30.33,30.35,30.29,30.3,39700.0
2012-04-30 09:30:00,30.28,30.29,30.2,30.23,6800.0,30.28,30.29,30.2,30.23,6800.0
2012-04-30 09:35:00,30.24,30.36,30.24,30.32,5500.0,30.24,30.36,30.24,30.32,5500.0
2012-04-30 09:40:00,30.32,30.35,30.28,30.28,4400.0,30.32,30.35,30.28,30.28,4400.0
2012-04-30 09:45:00,30.27,30.32,30.23,30.28,8000.0,30.27,30.32,30.23,30.28,8000.0
2012-04-30 09:50:00,30.26,30.29,30.25,30.25,6400.0,30.26,30.29,30.25,30.25,6400.0
2012-04-30 09:55:00,30.27,30.27,30.19,30.21,8300.0,30.27,30.27,30.19,30.21,8300.0
2012-04-30 10:00:00,30.22,30.22,30.18,30.21,4100.0,30.22,30.22,30.18,30.21,4100.0
2012-04-30 10:05:00,30.21,30.21,30.17,30.17,3800.0,30.21,30.21,30.17,30.17,3800.0
2012-04-30 10:10:00,30.17,30.21,30.13,30.21,5500.0,30.17,30.21,30.13,30.21,5500.0
2012-04-30 10:15:00,30.21,30.24,30.21,30.21,3700.0,30.21,30.24,30.21,30.21,3700.0
2012-04-30 10:20:00,30.19,30.24,30.19,30.23,3600.0,30.19,30.24,30.19,30.23,3600.0
2012-04-30 10:25:00,30.23,30.24,30.19,30.2,5900.0,30.23,30.24,30.19,30.2,5900.0
2012-04-30 10:30:00,30.18,30.21,30.16,30.18,5800.0,30.18,30.21,30.16,30.18,5800.0
2012-04-30 10:35:00,30.18,30.24,30.18,30.24,4300.0,30.18,30.24,30.18,30.24,4300.0
2012-04-30 10:40:00,30.23,30.27,30.23,30.27,3000.0,30.23,30.27,30.23,30.27,3000.0
2012-04-30 10:45:00,30.26,30.27,30.21,30.23,7400.0,30.26,30.27,30.21,30.23,7400.0
2012-04-30 10:50:00,30.25,30.25,30.24,30.25,2900.0,30.25,30.25,30.24,30.25,2900.0
2012-04-30 10:55:00,30.24,30.29,30.24,30.29,5900.0,30.24,30.29,30.24,30.29,5900.0
2012-04-30 11:00:00,30.28,30.28,30.25,30.27,2900.0,30.28,30.28,30.25,30.27,2900.0
2012-04-30 11:05:00,30.28,30.29,30.25,30.27,3500.0,30.28,30.29,30.25,30.27,3500.0
2012-04-30 11:10:00,30.27,30.27,30.24,30.26,6000.0,30.27,30.27,30.24,30.26,6000.0
2012-04-30 11:15:00,30.26,30.27,30.25,30.27,3800.0,30.26,30.27,30.25,30.27,3800.0
2012-04-30 11:20:00,30.26,30.28,30.26,30.26,4800.0,30.26,30.28,30.26,30.26,4800.0
2012-04-30 11:25:00,30.25,30.25,30.22,30.23,3900.0,30.25,30.25,30.22,30.23,3900.0
2012-04-30 11:30:00,30.24,30.24,30.2,30.2,4400.0,30.24,30.24,30.2,30.2,4400.0
2012-04-30 11:35:00,30.19,30.19,30.18,30.19,2500.0,30.19,30.19,30.18,30.19,2500.0
2012-04-30 11:40:00,30.19,30.21,30.19,30.2,4200.0,30.19,30.21,30.19,30.2,4200.0
2012-04-30 11:45:00,30.2,30.24,30.2,30.22,16300.0,30.2,30.24,30.2,30.22,16300.0
2012-04-30 11:50:00,30.21,30.24,30.21,30.24,2900.0,30.21,30.24,30.21,30.24,2900.0
2012-04-30 11:55:00,30.24,30.24,30.21,30.22,2400.0,30.24,30.24,30.21,30.22,2400.0
2012-04-30 12:00:00,30.23,30.23,30.19,30.2,5500.0,30.23,30.23,30.19,30.2,5500.0
2012-04-30 12:05:00,30.19,30.2,30.17,30.18,1600.0,30.19,30.2,30.17,30.18,1600.0
2012-04-30 12:10:00,30.19,30.2,30.19,30.19,2200.0,30.19,30.2,30.19,30.19,2200.0
2012-04-30 12:15:00,30.18,30.21,30.18,30.21,1400.0,30.18,30.21,30.18,30.21,1400.0
2012-04-30 12:20:00,30.21,30.21,30.2,30.2,1600.0,30.21,30.21,30.2,30.2,1600.0
2012-04-30 12:25:00,30.2,30.23,30.18,30.2,9600.0,30.2,30.23,30.18,30.2,9600.0
2012-04-30 12:30:00,30.19,30.2,30.08,30.09,53000.0,30.19,30.2,30.08,30.09,53000.0
2012-04-30 12:35:00,30.09,30.1,30.08,30.1,3400.0,30.09,30.1,30.08,30.1,3400.0
2012-04-30 12:40:00,30.1,30.14,30.1,30.13,2000.0,30.1,30.14,30.1,30.13,2000.0
2012-04-30 12:45:00,30.13,30.15,30.13,30.15,2200.0,30.13,30.15,30.13,30.15,2200.0
2012-04-30 12:50:00,30.16,30.18,30.15,30.18,2600.0,30.16,30.18,30.15,30.18,2600.0
2012-04-30 12:55:00,30.17,30.18,30.16,30.16,2100.0,30.17,30.18,30.16,30.16,2100.0
2012-04-30 13:00:00,30.15,30.18,30.15,30.17,3700.0,30.15,30.18,30.15,30.17,3700.0
2012-04-30 13:05:00,30.16,30.17,30.16,30.16,1100.0,30.16,30.17,30.16,30.16,1100.0
2012-04-30 13:10:00,30.16,30.17,30.15,30.17,2100.0,30.16,30.17,30.15,30.17,2100.0
2012-04-30 13:15:00,30.17,30.18,30.15,30.17,2100.0,30.17,30.18,30.15,30.17,2100.0
2012-04-30 13:20:00,30.17,30.17,30.15,30.15,2100.0,30.17,30.17,30.15,30.15,2100.0
2012-04-30 13:25:00,30.15,30.16,30.14,30.16,3900.0,30.15,30.16,30.14,30.16,3900.0
2012-04-30 13:30:00,30.15,30.16,30.12,30.13,6200.0,30.15,30.16,30.12,30.13,6200.0
2012-04-30 13:35:00,30.12,30.14,30.12,30.13,1700.0,30.12,30.14,30.12,30.13,1700.0
2012-04-30 13:40:00,30.12,30.12,30.11,30.11,700.0,30.12,30.12,30.11,30.11,700.0
2012-04-30 13:45:00,30.11,30.11,30.1,30.11,900.0,30.11,30.11,30.1,30.11,900.0
2012-04-30 13:50:00,30.11,30.12,30.11,30.12,1600.0,30.11,30.12,30.11,30.12,1600.0
2012-04-30 13:55:00,30.11,30.16,30.1,30.16,5400.0,30.11,30.16,30.1,30.16,5400.0
2012-04-30 14:00:00,30.16,30.17,30.14,30.14,4400.0,30.16,30.17,30.14,30.14,4400.0
2012-04-30 14:05:00,30.14,30.14,30.13,30.13,2300.0,30.14,30.14,30.13,30.13,2300.0
2012-04-30 14:10:00,30.14,30.14,30.12,30.12,1300.0,30.14,30.14,30.12,30.12,1300.0
2012-04-30 14:15:00,30.12,30.14,30.12,30.14,3200.0,30.12,30.14,30.12,30.14,3200.0
2012-04-30 14:20:00,30.14,30.14,30.13,30.14,1200.0,30.14,30.14,30.13,30.14,1200.0
2012-04-30 14:25:00,30.13,30.14,30.09,30.11,6200.0,30.13,30.14,30.09,30.11,6200.0
2012-04-30 14:30:00,30.11,30.11,30.11,30.11,1300.0,30.11,30.11,30.11,30.11,1300.0
2012-04-30 14:35:00,30.11,30.11,30.07,30.08,4100.0,30.11,30.11,30.07,30.08,4100.0
2012-04-30 14:40:00,30.07,30.08,30.07,30.07,5500.0,30.07,30.08,30.07,30.07,5500.0
2012-04-30 14:45:00,30.08,30.08,30.06,30.07,5500.0,30.08,30.08,30.06,30.07,5500.0
2012-04-30 14:50:00,30.07,30.07,30.06,30.07,1800.0,30.07,30.07,30.06,30.07,1800.0
2012-04-30 14:55:00,30.07,30.08,30.06,30.06,7600.0,30.07,30.08,30.06,30.06,7600.0
2012-04-30 15:00:00,30.07,30.07,30.06,30.07,3000.0,30.07,30.07,30.06,30.07,3000.0
2012-04-30 15:05:00,30.07,30.07,30.06,30.07,2500.0,30.07,30.07,30.06,30.07,2500.0
2012-04-30 15:10:00,30.07,30.09,30.07,30.07,5000.0,30.07,30.09,30.07,30.07,5000.0
2012-04-30 15:15:00,30.07,30.07,30.06,30.07,5300.0,30.07,30.07,30.06,30.07,5300.0
2012-04-30 15:20:00,30.07,30.1,30.07,30.1,3600.0,30.07,30.1,30.07,30.1,3600.0
2012-04-30 15:25:00,30.09,30.1,30.09,30.1,4300.0,30.09,30.1,30.09,30.1,4300.0
2012-04-30 15:30:00,30.1,30.12,30.1,30.12,2300.0,30.1,30.12,30.1,30.12,2300.0
2012-04-30 15:35:00,30.12,30.12,30.04,30.09,48400.0,30.12,30.12,30.04,30.09,48400.0
2012-04-30 15:40:00,30.09,30.12,30.09,30.11,3000.0,30.09,30.12,30.09,30.11,3000.0
2012-04-30 15:45:00,30.11,30.13,30.07,30.07,15900.0,30.11,30.13,30.07,30.07,15900.0
2012-04-30 15:50:00,30.06,30.08,30.05,30.06,19300.0,30.06,30.08,30.05,30.06,19300.0
2012-04-30 15:55:00,30.07,30.08,30.0,30.02,34500.0,30.07,30.08,30.0,30.02,34500.0
2012-05-01 09:30:00,30.05,30.18,29.91,30.04,8500.0,30.05,30.18,29.91,30.04,8500.0
2012-05-01 09:35:00,30.02,30.17,30.02,30.12,5500.0,30.02,30.17,30.02,30.12,5500.0
2012-05-01 09:40:00,30.13,30.21,30.13,30.17,6400.0,30.13,30.21,30.13,30.17,6400.0
2012-05-01 09:45:00,30.16,30.23,30.12,30.13,4100.0,30.16,30.23,30.12,30.13,4100.0
2012-05-01 09:50:00,30.16,30.18,30.08,30.12,6500.0,30.16,30.18,30.08,30.12,6500.0
2012-05-01 09:55:00,30.11,30.11,29.94,29.94,7100.0,30.11,30.11,29.94,29.94,7100.0
2012-05-01 10:00:00,30.02,30.25,30.0,30.22,12300.0,30.02,30.25,30.0,30.22,12300.0
2012-05-01 10:05:00,30.22,30.29,30.21,30.25,7400.0,30.22,30.29,30.21,30.25,7400.0
2012-05-01 10:10:00,30.26,30.32,30.25,30.32,4700.0,30.26,30.32,30.25,30.32,4700.0
2012-05-01 10:15:00,30.31,30.35,30.3,30.35,2800.0,30.31,30.35,30.3,30.35,2800.0
2012-05-01 10:20:00,30.35,30.4,30.35,30.4,3100.0,30.35,30.4,30.35,30.4,3100.0
2012-05-01 10:25:00,30.4,30.4,30.39,30.39,800.0,30.4,30.4,30.39,30.39,800.0
2012-05-01 10:30:00,30.39,30.42,30.39,30.39,4000.0,30.39,30.42,30.39,30.39,4000.0
2012-05-01 10:35:00,30.4,30.4,30.39,30.4,2400.0,30.4,30.4,30.39,30.4,2400.0
2012-05-01 10:40:00,30.4,30.45,30.4,30.44,5800.0,30.4,30.45,30.4,30.44,5800.0
2012-05-01 10:45:00,30.44,30.48,30.39,30.39,3900.0,30.44,30.48,30.39,30.39,3900.0
2012-05-01 10:50:00,30.4,30.43,30.4,30.41,2400.0,30.4,30.43,30.4,30.41,2400.0
2012-05-01 10:55:00,30.42,30.42,30.39,30.39,2600.0,30.42,30.42,30.39,30.39,2600.0
2012-05-01 11:00:00,30.39,30.4,30.38,30.4,4800.0,30.39,30.4,30.38,30.4,4800.0
2012-05-01 11:05:00,30.4,30.43,30.4,30.42,5700.0,30.4,30.43,30.4,30.42,5700.0
2012-05-01 11:10:00,30.42,30.45,30.42,30.45,4800.0,30.42,30.45,30.42,30.45,4800.0
2012-05-01 11:15:00,30.46,30.48,30.46,30.47,1900.0,30.46,30.48,30.46,30.47,1900.0
2012-05-01 11:20:00,30.48,30.48,30.45,30.47,6100.0,30.48,30.48,30.45,30.47,6100.0
2012-05-01 11:25:00,30.48,30.5,30.47,30.48,9000.0,30.48,30.5,30.47,30.48,9000.0
2012-05-01 11:30:00,30.48,30.49,30.48,30.49,900.0,30.48,30.49,30.48,30.49,900.0
2012-05-01 11:35:00,30.48,30.49,30.48,30.49,2800.0,30.48,30.49,30.48,30.49,2800.0
2012-05-01 11:40:00,30.48,30.49,30.48,30.49,1900.0,30.48,30.49,30.48,30.49,1900.0
2012-05-01 11:45:00,30.49,30.53,30.49,30.53,10200.0,30.49,30.53,30.49,30.53,10200.0
2012-05-01 11:50:00,30.53,30.58,30.53,30.57,7800.0,30.53,30.58,30.53,30.57,7800.0
2012-05-01 11:55:00,30.56,30.56,30.53,30.55,4600.0,30.56,30.56,30.53,30.55,4600.0
2012-05-01 12:00:00,30.55,30.55,30.54,30.54,3300.0,30.55,30.55,30.54,30.54,3300.0
2012-05-01 12:05:00,30.53,30.53,30.51,30.51,1400.0,30.53,30.53,30.51,30.51,1400.0
2012-05-01 12:10:00,30.51,30.51,30.48,30.49,1900.0,30.51,30.51,30.48,30.49,1900.0
2012-05-01 12:15:00,30.49,30.49,30.49,30.49,2200.0,30.49,30.49,30.49,30.49,2200.0
2012-05-01 12:20:00,30.49,30.5,30.49,30.49,300.0,30.49,30.5,30.49,30.49,300.0
2012-05-01 12:25:00,30.5,30.51,30.49,30.5,4400.0,30.5,30.51,30.49,30.5,4400.0
2012-05-01 12:30:00,30.5,30.51,30.5,30.5,2800.0,30.5,30.51,30.5,30.5,2800.0
2012-05-01 12:35:00,30.51,30.51,30.5,30.5,2400.0,30.51,30.51,30.5,30.5,2400.0
2012-05-01 12:40:00,30.49,30.5,30.49,30.5,1500.0,30.49,30.5,30.49,30.5,1500.0
2012-05-01 12:45:00,30.49,30.5,30.48,30.49,3700.0,30.49,30.5,30.48,30.49,3700.0
2012-05-01 12:50:00,30.49,30.5,30.49,30.5,1300.0,30.49,30.5,30.49,30.5,1300.0
2012-05-01 12:55:00,30.5,30.52,30.5,30.52,1300.0,30.5,30.52,30.5,30.52,1300.0
2012-05-01 13:00:00,30.52,30.52,30.51,30.51,2800.0,30.52,30.52,30.51,30.51,2800.0
2012-05-01 13:05:00,30.52,30.52,30.51,30.52,2500.0,30.52,30.52,30.51,30.52,2500.0
2012-05-01 13:10:00,30.52,30.53,30.51,30.53,6700.0,30.52,30.53,30.51,30.53,6700.0
2012-05-01 13:15:00,30.52,30.54,30.52,30.52,3100.0,30.52,30.54,30.52,30.52,3100.0
2012-05-01 13:20:00,30.51,30.52,30.51,30.51,16200.0,30.51,30.52,30.51,30.51,16200.0
2012-05-01 13:25:00,30.52,30.54,30.51,30.54,3800.0,30.52,30.54,30.51,30.54,3800.0
2012-05-01 13:30:00,30.54,30.54,30.53,30.53,3700.0,30.54,30.54,30.53,30.53,3700.0
2012-05-01 13:35:00,30.54,30.56,30.53,30.56,7400.0,30.54,30.56,30.53,30.56,7400.0
2012-05-01 13:40:00,30.56,30.57,30.54,30.55,3800.0,30.56,30.57,30.54,30.55,3800.0
2012-05-01 13:45:00,30.54,30.55,30.53,30.53,3600.0,30.54,30.55,30.53,30.53,3600.0
2012-05-01 13:50:00,30.53,30.58,30.53,30.58,12200.0,30.53,30.58,30.53,30.58,12200.0
2012-05-01 13:55:00,30.57,30.58,30.56,30.56,10500.0,30.57,30.58,30.56,30.56,10500.0
2012-05-01 14:00:00,30.56,30.57,30.55,30.56,5400.0,30.56,30.57,30.55,30.56,5400.0
2012-05-01 14:05:00,30.57,30.58,30.56,30.58,9800.0,30.57,30.58,30.56,30.58,9800.0
2012-05-01 14:10:00,30.58,30.58,30.56,30.57,14200.0,30.58,30.58,30.56,30.57,14200.0
2012-05-01 14:15:00,30.57,30.6,30.57,30.6,7900.0,30.57,30.6,30.57,30.6,7900.0
2012-05-01 14:20:00,30.59,30.6,30.58,30.58,12900.0,30.59,30.6,30.58,30.58,12900.0
2012-05-01 14:25:00,30.59,30.59,30.54,30.59,31300.0,30.59,30.59,30.54,30.59,31300.0
2012-05-01 14:30:00,30.59,30.61,30.57,30.6,15900.0,30.59,30.61,30.57,30.6,15900.0
2012-05-01 14:35:00,30.59,30.6,30.58,30.59,5300.0,30.59,30.6,30.58,30.59,5300.0
2012-05-01 14:40:00,30.58,30.61,30.58,30.59,13800.0,30.58,30.61,30.58,30.59,13800.0
2012-05-01 14:45:00,30.58,30.59,30.56,30.59,16100.0,30.58,30.59,30.56,30.59,16100.0
2012-05-01 14:50:00,30.59,30.59,30.55,30.56,5900.0,30.59,30.59,30.55,30.56,5900.0
2012-05-01 14:55:00,30.55,30.58,30.54,30.54,8500.0,30.55,30.58,30.54,30.54,8500.0
2012-05-01 15:00:00,30.55,30.58,30.54,30.56,7900.0,30.55,30.58,30.54,30.56,7900.0
2012-05-01 15:05:00,30.56,30.57,30.54,30.55,14700.0,30.56,30.57,30.54,30.55,14700.0
2012-05-01 15:10:00,30.55,30.56,30.54,30.55,11000.0,30.55,30.56,30.54,30.55,11000.0
2012-05-01 15:15:00,30.55,30.58,30.55,30.58,8200.0,30.55,30.58,30.55,30.58,8200.0
2012-05-01 15:20:00,30.58,30.58,30.55,30.57,10400.0,30.58,30.58,30.55,30.57,10400.0
2012-05-01 15:25:00,30.57,30.58,30.55,30.57,25400.0,30.57,30.58,30.55,30.57,25400.0
2012-05-01 15:30:00,30.57,30.58,30.5,30.52,26300.0,30.57,30.58,30.5,30.52,26300.0
2012-05-01 15:35:00,30.52,30.53,30.48,30.51,16500.0,30.52,30.53,30.48,30.51,16500.0
2012-05-01 15:40:00,30.5,30.53,30.5,30.53,9100.0,30.5,30.53,30.5,30.53,9100.0
2012-05-01 15:45:00,30.53,30.57,30.52,30.56,38300.0,30.53,30.57,30.52,30.56,38300.0
2012-05-01 15:50:00,30.56,30.56,30.5,30.5,31800.0,30.56,30.56,30.5,30.5,31800.0
2012-05-01 15:55:00,30.5,30.52,30.49,30.5,44800.0,30.5,30.52,30.49,30.5,44800.0
2012-05-02 09:30:00,30.32,30.45,30.25,30.36,10200.0,30.32,30.45,30.25,30.36,10200.0
2012-05-02 09:35:00,30.39,30.46,30.38,30.4,4700.0,30.39,30.46,30.38,30.4,4700.0
2012-05-02 09:40:00,30.39,30.39,30.34,30.37,1500.0,30.39,30.39,30.34,30.37,1500.0
2012-05-02 09:45:00,30.35,30.46,30.35,30.4,15300.0,30.35,30.46,30.35,30.4,15300.0
2012-05-02 09:50:00,30.4,30.41,30.35,30.36,12300.0,30.4,30.41,30.35,30.36,12300.0
2012-05-02 09:55:00,30.36,30.39,30.35,30.36,2400.0,30.36,30.39,30.35,30.36,2400.0
2012-05-02 10:00:00,30.36,30.39,30.31,30.31,10600.0,30.36,30.39,30.31,30.31,10600.0
2012-05-02 10:05:00,30.31,30.38,30.3,30.37,4100.0,30.31,30.38,30.3,30.37,4100.0
2012-05-02 10:10:00,30.37,30.37,30.31,30.34,5600.0,30.37,30.37,30.31,30.34,5600.0
2012-05-02 10:15:00,30.33,30.33,30.26,30.31,3600.0,30.33,30.33,30.26,30.31,3600.0
2012-05-02 10:20:00,30.31,30.31,30.3,30.3,1300.0,30.31,30.31,30.3,30.3,1300.0
2012-05-02 10:25:00,30.29,30.3,30.24,30.25,2800.0,30.29,30.3,30.24,30.25,2800.0
2012-05-02 10:30:00,30.25,30.29,30.21,30.27,7200.0,30.25,30.29,30.21,30.27,7200.0
2012-05-02 10:35:00,30.27,30.28,30.24,30.27,4800.0,30.27,30.28,30.24,30.27,4800.0
2012-05-02 10:40:00,30.27,30.27,30.24,30.25,6900.0,30.27,30.27,30.24,30.25,6900.0
2012-05-02 10:45:00,30.26,30.3,30.26,30.26,5900.0,30.26,30.3,30.26,30.26,5900.0
2012-05-02 10:50:00,30.25,30.28,30.24,30.28,3100.0,30.25,30.28,30.24,30.28,3100.0
2012-05-02 10:55:00,30.29,30.31,30.27,30.27,4400.0,30.29,30.31,30.27,30.27,4400.0
2012-05-02 11:00:00,30.28,30.3,30.28,30.29,2100.0,30.28,30.3,30.28,30.29,2100.0
2012-05-02 11:05:00,30.29,30.29,30.27,30.27,1500.0,30.29,30.29,30.27,30.27,1500.0
2012-05-02 11:10:00,30.28,30.29,30.27,30.29,2500.0,30.28,30.29,30.27,30.29,2500.0
2012-05-02 11:15:00,30.28,30.3,30.28,30.3,1000.0,30.28,30.3,30.28,30.3,1000.0
2012-05-02 11:20:00,30.29,30.29,30.27,30.27,1500.0,30.29,30.29,30.27,30.27,1500.0
2012-05-02 11:25:00,30.28,30.3,30.28,30.3,5500.0,30.28,30.3,30.28,30.3,5500.0
2012-05-02 11:30:00,30.3,30.32,30.3,30.32,4500.0,30.3,30.32,30.3,30.32,4500.0
2012-05-02 11:35:00,30.32,30.33,30.3,30.33,7800.0,30.32,30.33,30.3,30.33,7800.0
2012-05-02 11:40:00,30.32,30.37,30.32,30.36,19400.0,30.32,30.37,30.32,30.36,19400.0
2012-05-02 11:45:00,30.35,30.37,30.35,30.37,11700.0,30.35,30.37,30.35,30.37,11700.0
2012-05-02 11:50:00,30.37,30.37,30.36,30.36,1100.0,30.37,30.37,30.36,30.36,1100.0
2012-05-02 11:55:00,30.35,30.37,30.34,30.36,6100.0,30.35,30.37,30.34,30.36,6100.0
2012-05-02 12:00:00,30.35,30.36,30.32,30.36,7500.0,30.35,30.36,30.32,30.36,7500.0
2012-05-02 12:05:00,30.37,30.37,30.36,30.36,1700.0,30.37,30.37,30.36,30.36,1700.0
2012-05-02 12:10:00,30.37,30.38,30.37,30.37,2900.0,30.37,30.38,30.37,30.37,2900.0
2012-05-02 12:15:00,30.37,30.44,30.37,30.4,4200.0,30.37,30.44,30.37,30.4,4200.0
2012-05-02 12:20:00,30.41,30.44,30.41,30.41,3300.0,30.41,30.44,30.41,30.41,3300.0
2012-05-02 12:25:00,30.41,30.42,30.4,30.41,1300.0,30.41,30.42,30.4,30.41,1300.0
2012-05-02 12:30:00,30.4,30.4,30.39,30.4,1300.0,30.4,30.4,30.39,30.4,1300.0
2012-05-02 12:35:00,30.4,30.43,30.39,30.39,4500.0,30.4,30.43,30.39,30.39,4500.0
2012-05-02 12:40:00,30.39,30.4,30.38,30.38,3100.0,30.39,30.4,30.38,30.38,3100.0
2012-05-02 12:45:00,30.38,30.38,30.35,30.36,8500.0,30.38,30.38,30.35,30.36,8500.0
2012-05-02 12:50:00,30.35,30.38,30.35,30.38,3900.0,30.35,30.38,30.35,30.38,3900.0
2012-05-02 12:55:00,30.38,30.39,30.38,30.38,3700.0,30.38,30.39,30.38,30.38,3700.0
2012-05-02 13:00:00,30.38,30.39,30.38,30.38,1500.0,30.38,30.39,30.38,30.38,1500.0
2012-05-02 13:05:00,30.37,30.38,30.36,30.38,3600.0,30.37,30.38,30.36,30.38,3600.0
2012-05-02 13:10:00,30.38,30.38,30.37,30.37,1300.0,30.38,30.38,30.37,30.37,1300.0
2012-05-02 13:15:00,30.36,30.4,30.36,30.37,10500.0,30.36,30.4,30.36,30.37,10500.0
2012-05-02 13:20:00,30.37,30.39,30.37,30.39,5400.0,30.37,30.39,30.37,30.39,5400.0
2012-05-02 13:25:00,30.39,30.39,30.37,30.38,5900.0,30.39,30.39,30.37,30.38,5900.0
2012-05-02 13:30:00,30.38,30.4,30.38,30.39,4900.0,30.38,30.4,30.38,30.39,4900.0
2012-05-02 13:35:00,30.39,30.4,30.39,30.4,400.0,30.39,30.4,30.39,30.4,400.0
2012-05-02 13:40:00,30.4,30.4,30.4,30.4,2500.0,30.4,30.4,30.4,30.4,2500.0
2012-05-02 13:45:00,30.4,30.43,30.39,30.42,8200.0,30.4,30.43,30.39,30.42,8200.0
2012-05-02 13:50:00,30.42,30.44,30.41,30.44,8600.0,30.42,30.44,30.41,30.44,8600.0
2012-05-02 13:55:00,30.44,30.45,30.42,30.43,20300.0,30.44,30.45,30.42,30.43,20300.0
2012-05-02 14:00:00,30.43,30.44,30.43,30.43,4800.0,30.43,30.44,30.43,30.43,4800.0
2012-05-02 14:05:00,30.43,30.45,30.43,30.44,4700.0,30.43,30.45,30.43,30.44,4700.0
2012-05-02 14:10:00,30.45,30.45,30.43,30.43,12700.0,30.45,30.45,30.43,30.43,12700.0
2012-05-02 14:15:00,30.43,30.43,30.42,30.42,4100.0,30.43,30.43,30.42,30.42,4100.0
2012-05-02 14:20:00,30.43,30.43,30.41,30.43,18700.0,30.43,30.43,30.41,30.43,18700.0
2012-05-02 14:25:00,30.43,30.44,30.43,30.43,1800.0,30.43,30.44,30.43,30.43,1800.0
2012-05-02 14:30:00,30.44,30.44,30.39,30.43,10100.0,30.44,30.44,30.39,30.43,10100.0
2012-05-02 14:35:00,30.43,30.43,30.4,30.4,4500.0,30.43,30.43,30.4,30.4,4500.0
2012-05-02 14:40:00,30.41,30.42,30.4,30.4,6700.0,30.41,30.42,30.4,30.4,6700.0
2012-05-02 14:45:00,30.41,30.42,30.41,30.41,7500.0,30.41,30.42,30.41,30.41,7500.0
2012-05-02 14:50:00,30.41,30.42,30.4,30.42,5000.0,30.41,30.42,30.4,30.42,5000.0
2012-05-02 14:55:00,30.41,30.43,30.4,30.43,11200.0,30.41,30.43,30.4,30.43,11200.0
2012-05-02 15:00:00,30.41,30.43,30.4,30.41,8600.0,30.41,30.43,30.4,30.41,8600.0
2012-05-02 15:05:00,30.4,30.41,30.39,30.4,4800.0,30.4,30.41,30.39,30.4,4800.0
2012-05-02 15:10:00,30.4,30.4,30.38,30.4,6900.0,30.4,30.4,30.38,30.4,6900.0
2012-05-02 15:15:00,30.39,30.41,30.38,30.4,7800.0,30.39,30.41,30.38,30.4,7800.0
2012-05-02 15:20:00,30.39,30.4,30.39,30.4,4900.0,30.39,30.4,30.39,30.4,4900.0
2012-05-02 15:25:00,30.4,30.42,30.4,30.4,8100.0,30.4,30.42,30.4,30.4,8100.0
2012-05-02 15:30:00,30.4,30.4,30.39,30.39,6300.0,30.4,30.4,30.39,30.39,6300.0
2012-05-02 15:35:00,30.39,30.41,30.38,30.4,12800.0,30.39,30.41,30.38,30.4,12800.0
2012-05-02 15:40:00,30.4,30.43,30.4,30.43,9000.0,30.4,30.43,30.4,30.43,9000.0
2012-05-02 15:45:00,30.43,30.45,30.4,30.4,13200.0,30.43,30.45,30.4,30.4,13200.0
2012-05-02 15:50:00,30.4,30.4,30.36,30.38,19300.0,30.4,30.4,30.36,30.38,19300.0
2012-05-02 15:55:00,30.38,30.38,30.33,30.35,40900.0,30.38,30.38,30.33,30.35,40900.0
2012-05-03 09:30:00,30.44,30.47,30.33,30.45,10500.0,30.44,30.47,30.33,30.45,10500.0
2012-05-03 09:35:00,30.46,30.47,30.4,30.42,7100.0,30.46,30.47,30.4,30.42,7100.0
2012-05-03 09:40:00,30.43,30.47,30.39,30.47,4100.0,30.43,30.47,30.39,30.47,4100.0
2012-05-03 09:45:00,30.46,30.55,30.45,30.54,15800.0,30.46,30.55,30.45,30.54,15800.0
2012-05-03 09:50:00,30.55,30.59,30.55,30.59,4200.0,30.55,30.59,30.55,30.59,4200.0
2012-05-03 09:55:00,30.59,30.59,30.5,30.5,24200.0,30.59,30.59,30.5,30.5,24200.0
2012-05-03 10:00:00,30.5,30.5,30.44,30.49,6900.0,30.5,30.5,30.44,30.49,6900.0
2012-05-03 10:05:00,30.48,30.49,30.43,30.49,5200.0,30.48,30.49,30.43,30.49,5200.0
2012-05-03 10:10:00,30.48,30.49,30.45,30.45,5900.0,30.48,30.49,30.45,30.45,5900.0
2012-05-03 10:15:00,30.45,30.46,30.41,30.43,5900.0,30.45,30.46,30.41,30.43,5900.0
2012-05-03 10:20:00,30.43,30.43,30.38,30.4,5000.0,30.43,30.43,30.38,30.4,5000.0
2012-05-03 10:25:00,30.4,30.45,30.4,30.45,4100.0,30.4,30.45,30.4,30.45,4100.0
2012-05-03 10:30:00,30.43,30.46,30.41,30.46,1900.0,30.43,30.46,30.41,30.46,1900.0
2012-05-03 10:35:00,30.45,30.48,30.44,30.47,4000.0,30.45,30.48,30.44,30.47,4000.0
2012-05-03 10:40:00,30.46,30.46,30.42,30.42,1700.0,30.46,30.46,30.42,30.42,1700.0
2012-05-03 10:45:00,30.42,30.44,30.41,30.44,4500.0,30.42,30.44,30.41,30.44,4500.0
2012-05-03 10:50:00,30.44,30.44,30.4,30.41,1400.0,30.44,30.44,30.4,30.41,1400.0
2012-05-03 10:55:00,30.42,30.48,30.42,30.46,2900.0,30.42,30.48,30.42,30.46,2900.0
2012-05-03 11:00:00,30.47,30.48,30.46,30.47,3300.0,30.47,30.48,30.46,30.47,3300.0
2012-05-03 11:05:00,30.46,30.46,30.44,30.46,1400.0,30.46,30.46,30.44,30.46,1400.0
2012-05-03 11:10:00,30.46,30.49,30.44,30.48,6200.0,30.46,30.49,30.44,30.48,6200.0
2012-05-03 11:15:00,30.49,30.49,30.45,30.46,8500.0,30.49,30.49,30.45,30.46,8500.0
2012-05-03 11:20:00,30.46,30.5,30.46,30.5,2300.0,30.46,30.5,30.46,30.5,2300.0
2012-05-03 11:25:00,30.49,30.49,30.46,30.46,2700.0,30.49,30.49,30.46,30.46,2700.0
2012-05-03 11:30:00,30.45,30.47,30.41,30.41,2300.0,30.45,30.47,30.41,30.41,2300.0
2012-05-03 11:35:00,30.41,30.41,30.37,30.38,6100.0,30.41,30.41,30.37,30.38,6100.0
2012-05-03 11:40:00,30.38,30.38,30.36,30.37,5700.0,30.38,30.38,30.36,30.37,5700.0
2012-05-03 11:45:00,30.38,30.38,30.24,30.27,15500.0,30.38,30.38,30.24,30.27,15500.0
2012-05-03 11:50:00,30.26,30.29,30.26,30.29,7200.0,30.26,30.29,30.26,30.29,7200.0
2012-05-03 11:55:00,30.28,30.31,30.27,30.3,2300.0,30.28,30.31,30.27,30.3,2300.0
2012-05-03 12:00:00,30.3,30.3,30.23,30.25,9600.0,30.3,30.3,30.23,30.25,9600.0
2012-05-03 12:05:00,30.24,30.27,30.24,30.27,7700.0,30.24,30.27,30.24,30.27,7700.0
2012-05-03 12:10:00,30.27,30.27,30.25,30.25,3100.0,30.27,30.27,30.25,30.25,3100.0
2012-05-03 12:15:00,30.26,30.28,30.26,30.27,2100.0,30.26,30.28,30.26,30.27,2100.0
2012-05-03 12:20:00,30.27,30.27,30.23,30.23,2800.0,30.27,30.27,30.23,30.23,2800.0
2012-05-03 12:25:00,30.23,30.25,30.21,30.25,3900.0,30.23,30.25,30.21,30.25,3900.0
2012-05-03 12:30:00,30.25,30.25,30.23,30.24,1400.0,30.25,30.25,30.23,30.24,1400.0
2012-05-03 12:35:00,30.24,30.28,30.23,30.28,2700.0,30.24,30.28,30.23,30.28,2700.0
2012-05-03 12:40:00,30.27,30.27,30.23,30.23,2900.0,30.27,30.27,30.23,30.23,2900.0
2012-05-03 12:45:00,30.23,30.23,30.2,30.21,3600.0,30.23,30.23,30.2,30.21,3600.0
2012-05-03 12:50:00,30.21,30.24,30.2,30.2,6200.0,30.21,30.24,30.2,30.2,6200.0
2012-05-03 12:55:00,30.2,30.2,30.18,30.18,6100.0,30.2,30.2,30.18,30.18,6100.0
2012-05-03 13:00:00,30.18,30.21,30.18,30.2,3700.0,30.18,30.21,30.18,30.2,3700.0
2012-05-03 13:05:00,30.2,30.22,30.18,30.21,4900.0,30.2,30.22,30.18,30.21,4900.0
2012-05-03 13:10:00,30.21,30.21,30.18,30.2,3300.0,30.21,30.21,30.18,30.2,3300.0
2012-05-03 13:15:00,30.2,30.22,30.2,30.22,2200.0,30.2,30.22,30.2,30.22,2200.0
2012-05-03 13:20:00,30.23,30.24,30.2,30.22,2800.0,30.23,30.24,30.2,30.22,2800.0
2012-05-03 13:25:00,30.22,30.23,30.22,30.22,1300.0,30.22,30.23,30.22,30.22,1300.0
2012-05-03 13:30:00,30.23,30.24,30.22,30.23,13500.0,30.23,30.24,30.22,30.23,13500.0
2012-05-03 13:35:00,30.23,30.24,30.23,30.23,2600.0,30.23,30.24,30.23,30.23,2600.0
2012-05-03 13:40:00,30.22,30.25,30.19,30.19,38000.0,30.22,30.25,30.19,30.19,38000.0
2012-05-03 13:45:00,30.17,30.18,30.17,30.17,3200.0,30.17,30.18,30.17,30.17,3200.0
2012-05-03 13:50:00,30.17,30.19,30.16,30.18,2900.0,30.17,30.19,30.16,30.18,2900.0
2012-05-03 13:55:00,30.19,30.21,30.18,30.18,3600.0,30.19,30.21,30.18,30.18,3600.0
2012-05-03 14:00:00,30.16,30.19,30.15,30.15,3900.0,30.16,30.19,30.15,30.15,3900.0
2012-05-03 14:05:00,30.15,30.18,30.15,30.18,7100.0,30.15,30.18,30.15,30.18,7100.0
2012-05-03 14:10:00,30.18,30.19,30.13,30.17,5300.0,30.18,30.19,30.13,30.17,5300.0
2012-05-03 14:15:00,30.16,30.19,30.16,30.18,3300.0,30.16,30.19,30.16,30.18,3300.0
2012-05-03 14:20:00,30.18,30.18,30.16,30.16,2000.0,30.18,30.18,30.16,30.16,2000.0
2012-05-03 14:25:00,30.15,30.17,30.15,30.16,66200.0,30.15,30.17,30.15,30.16,66200.0
2012-05-03 14:30:00,30.16,30.16,30.14,30.16,22800.0,30.16,30.16,30.14,30.16,22800.0
2012-05-03 14:35:00,30.15,30.16,30.14,30.15,18900.0,30.15,30.16,30.14,30.15,18900.0
2012-05-03 14:40:00,30.14,30.16,30.13,30.14,11000.0,30.14,30.16,30.13,30.14,11000.0
2012-05-03 14:45:00,30.15,30.15,30.1,30.12,10100.0,30.15,30.15,30.1,30.12,10100.0
2012-05-03 14:50:00,30.13,30.16,30.12,30.14,14100.0,30.13,30.16,30.12,30.14,14100.0
2012-05-03 14:55:00,30.14,30.16,30.12,30.13,5200.0,30.14,30.16,30.12,30.13,5200.0
2012-05-03 15:00:00,30.13,30.14,30.13,30.14,4600.0,30.13,30.14,30.13,30.14,4600.0
2012-05-03 15:05:00,30.15,30.16,30.1,30.14,13000.0,30.15,30.16,30.1,30.14,13000.0
2012-05-03 15:10:00,30.14,30.15,30.12,30.15,7000.0,30.14,30.15,30.12,30.15,7000.0
2012-05-03 15:15:00,30.15,30.17,30.15,30.17,13200.0,30.15,30.17,30.15,30.17,13200.0
2012-05-03 15:20:00,30.17,30.21,30.16,30.18,15000.0,30.17,30.21,30.16,30.18,15000.0
2012-05-03 15:25:00,30.18,30.18,30.14,30.14,5300.0,30.18,30.18,30.14,30.14,5300.0
2012-05-03 15:30:00,30.14,30.17,30.14,30.16,4000.0,30.14,30.17,30.14,30.16,4000.0
2012-05-03 15:35:00,30.17,30.17,30.12,30.12,5200.0,30.17,30.17,30.12,30.12,5200.0
2012-05-03 15:40:00,30.12,30.16,30.12,30.16,5700.0,30.12,30.16,30.12,30.16,5700.0
2012-05-03 15:45:00,30.15,30.16,30.12,30.12,14300.0,30.15,30.16,30.12,30.12,14300.0
2012-05-03 15:50:00,30.12,30.14,30.1,30.14,19400.0,30.12,30.14,30.1,30.14,19400.0
2012-05-03 15:55:00,30.14,30.14,30.1,30.12,19500.0,30.14,30.14,30.1,30.12,19500.0
2012-05-04 09:30:00,30.05,30.07,29.98,30.05,10100.0,30.05,30.07,29.98,30.05,10100.0
2012-05-04 09:35:00,30.0,30.01,29.84,29.84,11200.0,30.0,30.01,29.84,29.84,11200.0
2012-05-04 09:40:00,29.86,29.94,29.83,29.88,6900.0,29.86,29.94,29.83,29.88,6900.0
2012-05-04 09:45:00,29.89,29.96,29.88,29.95,10600.0,29.89,29.96,29.88,29.95,10600.0
2012-05-04 09:50:00,29.95,29.99,29.89,29.92,6600.0,29.95,29.99,29.89,29.92,6600.0
2012-05-04 09:55:00,29.91,29.91,29.82,29.87,9500.0,29.91,29.91,29.82,29.87,9500.0
2012-05-04 10:00:00,29.86,29.86,29.83,29.85,9400.0,29.86,29.86,29.83,29.85,9400.0
2012-05-04 10:05:00,29.85,29.87,29.84,29.84,3600.0,29.85,29.87,29.84,29.84,3600.0
2012-05-04 10:10:00,29.84,29.87,29.77,29.77,8100.0,29.84,29.87,29.77,29.77,8100.0
2012-05-04 10:15:00,29.77,29.79,29.74,29.75,7800.0,29.77,29.79,29.74,29.75,7800.0
2012-05-04 10:20:00,29.74,29.79,29.72,29.75,9600.0,29.74,29.79,29.72,29.75,9600.0
2012-05-04 10:25:00,29.76,29.76,29.7,29.7,2800.0,29.76,29.76,29.7,29.7,2800.0
2012-05-04 10:30:00,29.7,29.7,29.65,29.67,10000.0,29.7,29.7,29.65,29.67,10000.0
2012-05-04 10:35:00,29.66,29.68,29.65,29.66,2300.0,29.66,29.68,29.65,29.66,2300.0
2012-05-04 10:40:00,29.66,29.7,29.66,29.7,4900.0,29.66,29.7,29.66,29.7,4900.0
2012-05-04 10:45:00,29.68,29.69,29.67,29.68,3300.0,29.68,29.69,29.67,29.68,3300.0
2012-05-04 10:50:00,29.68,29.71,29.68,29.71,1400.0,29.68,29.71,29.68,29.71,1400.0
2012-05-04 10:55:00,29.71,29.74,29.71,29.72,7200.0,29.71,29.74,29.71,29.72,7200.0
2012-05-04 11:00:00,29.74,29.74,29.65,29.7,6100.0,29.74,29.74,29.65,29.7,6100.0
2012-05-04 11:05:00,29.7,29.7,29.67,29.67,2800.0,29.7,29.7,29.67,29.67,2800.0
2012-05-04 11:10:00,29.68,29.69,29.68,29.68,3400.0,29.68,29.69,29.68,29.68,3400.0
2012-05-04 11:15:00,29.68,29.71,29.65,29.71,5900.0,29.68,29.71,29.65,29.71,5900.0
2012-05-04 11:20:00,29.7,29.71,29.67,29.67,5300.0,29.7,29.71,29.67,29.67,5300.0
2012-05-04 11:25:00,29.68,29.69,29.65,29.65,4700.0,29.68,29.69,29.65,29.65,4700.0
2012-05-04 11:30:00,29.65,29.67,29.61,29.64,7400.0,29.65,29.67,29.61,29.64,7400.0
2012-05-04 11:35:00,29.64,29.64,29.59,29.6,7600.0,29.64,29.64,29.59,29.6,7600.0
2012-05-04 11:40:00,29.61,29.63,29.61,29.63,5700.0,29.61,29.63,29.61,29.63,5700.0
2012-05-04 11:45:00,29.62,29.62,29.6,29.61,5300.0,29.62,29.62,29.6,29.61,5300.0
2012-05-04 11:50:00,29.61,29.62,29.57,29.62,8100.0,29.61,29.62,29.57,29.62,8100.0
2012-05-04 11:55:00,29.62,29.62,29.61,29.61,1900.0,29.62,29.62,29.61,29.61,1900.0
2012-05-04 12:00:00,29.62,29.63,29.61,29.63,2700.0,29.62,29.63,29.61,29.63,2700.0
2012-05-04 12:05:00,29.63,29.63,29.63,29.63,1000.0,29.63,29.63,29.63,29.63,1000.0
2012-05-04 12:10:00,29.64,29.64,29.63,29.63,2900.0,29.64,29.64,29.63,29.63,2900.0
2012-05-04 12:15:00,29.62,29.63,29.62,29.63,3800.0,29.62,29.63,29.62,29.63,3800.0
2012-05-04 12:20:00,29.62,29.62,29.58,29.59,8300.0,29.62,29.62,29.58,29.59,8300.0
2012-05-04 12:25:00,29.59,29.62,29.59,29.61,4300.0,29.59,29.62,29.59,29.61,4300.0
2012-05-04 12:30:00,29.61,29.61,29.59,29.6,3900.0,29.61,29.61,29.59,29.6,3900.0
2012-05-04 12:35:00,29.6,29.61,29.52,29.57,6100.0,29.6,29.61,29.52,29.57,6100.0
2012-05-04 12:40:00,29.56,29.58,29.56,29.58,2400.0,29.56,29.58,29.56,29.58,2400.0
2012-05-04 12:45:00,29.58,29.6,29.58,29.6,1700.0,29.58,29.6,29.58,29.6,1700.0
2012-05-04 12:50:00,29.6,29.61,29.57,29.58,6800.0,29.6,29.61,29.57,29.58,6800.0
2012-05-04 12:55:00,29.58,29.59,29.57,29.59,3500.0,29.58,29.59,29.57,29.59,3500.0
2012-05-04 13:00:00,29.59,29.6,29.59,29.59,2700.0,29.59,29.6,29.59,29.59,2700.0
2012-05-04 13:05:00,29.58,29.6,29.58,29.6,4000.0,29.58,29.6,29.58,29.6,4000.0
2012-05-04 13:10:00,29.59,29.61,29.56,29.56,6400.0,29.59,29.61,29.56,29.56,6400.0
2012-05-04 13:15:00,29.56,29.61,29.56,29.59,6400.0,29.56,29.61,29.56,29.59,6400.0
2012-05-04 13:20:00,29.6,29.6,29.59,29.59,2100.0,29.6,29.6,29.59,29.59,2100.0
2012-05-04 13:25:00,29.59,29.6,29.58,29.59,5300.0,29.59,29.6,29.58,29.59,5300.0
2012-05-04 13:30:00,29.59,29.62,29.59,29.62,4200.0,29.59,29.62,29.59,29.62,4200.0
2012-05-04 13:35:00,29.61,29.63,29.61,29.62,3400.0,29.61,29.63,29.61,29.62,3400.0
2012-05-04 13:40:00,29.62,29.62,29.62,29.62,3600.0,29.62,29.62,29.62,29.62,3600.0
2012-05-04 13:45:00,29.63,29.63,29.62,29.63,1700.0,29.63,29.63,29.62,29.63,1700.0
2012-05-04 13:50:00,29.62,29.65,29.62,29.64,4300.0,29.62,29.65,29.62,29.64,4300.0
2012-05-04 13:55:00,29.63,29.64,29.62,29.63,2200.0,29.63,29.64,29.62,29.63,2200.0
2012-05-04 14:00:00,29.62,29.63,29.61,29.61,6800.0,29.62,29.63,29.61,29.61,6800.0
2012-05-04 14:05:00,29.61,29.63,29.58,29.62,10500.0,29.61,29.63,29.58,29.62,10500.0
2012-05-04 14:10:00,29.62,29.64,29.61,29.63,8600.0,29.62,29.64,29.61,29.63,8600.0
2012-05-04 14:15:00,29.63,29.65,29.62,29.65,6100.0,29.63,29.65,29.62,29.65,6100.0
2012-05-04 14:20:00,29.64,29.64,29.64,29.64,3900.0,29.64,29.64,29.64,29.64,3900.0
2012-05-04 14:25:00,29.64,29.66,29.64,29.66,2100.0,29.64,29.66,29.64,29.66,2100.0
2012-05-04 14:30:00,29.66,29.66,29.65,29.66,4200.0,29.66,29.66,29.65,29.66,4200.0
2012-05-04 14:35:00,29.66,29.66,29.62,29.62,8800.0,29.66,29.66,29.62,29.62,8800.0
2012-05-04 14:40:00,29.62,29.63,29.61,29.62,5100.0,29.62,29.63,29.61,29.62,5100.0
2012-05-04 14:45:00,29.62,29.64,29.62,29.64,6400.0,29.62,29.64,29.62,29.64,6400.0
2012-05-04 14:50:00,29.64,29.64,29.62,29.62,9500.0,29.64,29.64,29.62,29.62,9500.0
2012-05-04 14:55:00,29.62,29.66,29.62,29.66,2800.0,29.62,29.66,29.62,29.66,2800.0
2012-05-04 15:00:00,29.66,29.68,29.66,29.68,1700.0,29.66,29.68,29.66,29.68,1700.0
2012-05-04 15:05:00,29.68,29.68,29.66,29.66,3000.0,29.68,29.68,29.66,29.66,3000.0
2012-05-04 15:10:00,29.66,29.68,29.66,29.66,5300.0,29.66,29.68,29.66,29.66,5300.0
2012-05-04 15:15:00,29.65,29.66,29.63,29.64,6000.0,29.65,29.66,29.63,29.64,6000.0
2012-05-04 15:20:00,29.64,29.66,29.64,29.66,4600.0,29.64,29.66,29.64,29.66,4600.0
2012-05-04 15:25:00,29.65,29.66,29.63,29.65,8200.0,29.65,29.66,29.63,29.65,8200.0
2012-05-04 15:30:00,29.66,29.68,29.66,29.67,7000.0,29.66,29.68,29.66,29.67,7000.0
2012-05-04 15:35:00,29.67,29.68,29.67,29.67,9000.0,29.67,29.68,29.67,29.67,9000.0
2012-05-04 15:40:00,29.67,29.7,29.67,29.68,5900.0,29.67,29.7,29.67,29.68,5900.0
2012-05-04 15:45:00,29.69,29.72,29.68,29.71,7900.0,29.69,29.72,29.68,29.71,7900.0
2012-05-04 15:50:00,29.71,29.72,29.68,29.68,13800.0,29.71,29.72,29.68,29.68,13800.0
2012-05-04 15:55:00,29.67,29.7,29.62,29.63,31700.0,29.67,29.7,29.62,29.63,31700.0
2012-05-07 09:30:00,29.6,29.6,29.47,29.47,13300.0,29.6,29.6,29.47,29.47,13300.0
2012-05-07 09:35:00,29.4,29.52,29.4,29.49,2200.0,29.4,29.52,29.4,29.49,2200.0
2012-05-07 09:40:00,29.51,29.53,29.44,29.46,5100.0,29.51,29.53,29.44,29.46,5100.0
2012-05-07 09:45:00,29.43,29.47,29.37,29.43,13900.0,29.43,29.47,29.37,29.43,13900.0
2012-05-07 09:50:00,29.43,29.53,29.42,29.49,5100.0,29.43,29.53,29.42,29.49,5100.0
2012-05-07 09:55:00,29.5,29.58,29.49,29.58,9800.0,29.5,29.58,29.49,29.58,9800.0
2012-05-07 10:00:00,29.58,29.6,29.57,29.6,8200.0,29.58,29.6,29.57,29.6,8200.0
2012-05-07 10:05:00,29.6,29.6,29.58,29.6,4400.0,29.6,29.6,29.58,29.6,4400.0
2012-05-07 10:10:00,29.59,29.59,29.52,29.55,4400.0,29.59,29.59,29.52,29.55,4400.0
2012-05-07 10:15:00,29.55,29.6,29.52,29.6,5300.0,29.55,29.6,29.52,29.6,5300.0
2012-05-07 10:20:00,29.59,29.59,29.54,29.58,4000.0,29.59,29.59,29.54,29.58,4000.0
2012-05-07 10:25:00,29.58,29.58,29.48,29.5,8000.0,29.58,29.58,29.48,29.5,8000.0
2012-05-07 10:30:00,29.51,29.52,29.49,29.5,6500.0,29.51,29.52,29.49,29.5,6500.0
2012-05-07 10:35:00,29.5,29.51,29.48,29.51,5400.0,29.5,29.51,29.48,29.51,5400.0
2012-05-07 10:40:00,29.51,29.52,29.49,29.51,6900.0,29.51,29.52,29.49,29.51,6900.0
2012-05-07 10:45:00,29.51,29.57,29.51,29.57,7700.0,29.51,29.57,29.51,29.57,7700.0
2012-05-07 10:50:00,29.57,29.62,29.57,29.62,3800.0,29.57,29.62,29.57,29.62,3800.0
2012-05-07 10:55:00,29.61,29.61,29.58,29.61,4900.0,29.61,29.61,29.58,29.61,4900.0
2012-05-07 11:00:00,29.6,29.66,29.6,29.63,5700.0,29.6,29.66,29.6,29.63,5700.0
2012-05-07 11:05:00,29.62,29.62,29.6,29.6,2600.0,29.62,29.62,29.6,29.6,2600.0
2012-05-07 11:10:00,29.6,29.63,29.58,29.58,7300.0,29.6,29.63,29.58,29.58,7300.0
2012-05-07 11:15:00,29.57,29.57,29.55,29.55,3100.0,29.57,29.57,29.55,29.55,3100.0
2012-05-07 11:20:00,29.55,29.55,29.53,29.54,9100.0,29.55,29.55,29.53,29.54,9100.0
2012-05-07 11:25:00,29.53,29.54,29.51,29.52,4900.0,29.53,29.54,29.51,29.52,4900.0
2012-05-07 11:30:00,29.52,29.54,29.52,29.54,3200.0,29.52,29.54,29.52,29.54,3200.0
2012-05-07 11:35:00,29.55,29.55,29.53,29.54,5000.0,29.55,29.55,29.53,29.54,5000.0
2012-05-07 11:40:00,29.54,29.55,29.52,29.52,2900.0,29.54,29.55,29.52,29.52,2900.0
2012-05-07 11:45:00,29.53,29.53,29.52,29.52,1700.0,29.53,29.53,29.52,29.52,1700.0
2012-05-07 11:50:00,29.52,29.52,29.5,29.5,4400.0,29.52,29.52,29.5,29.5,4400.0
2012-05-07 11:55:00,29.49,29.52,29.48,29.5,5600.0,29.49,29.52,29.48,29.5,5600.0
2012-05-07 12:00:00,29.5,29.5,29.49,29.49,4400.0,29.5,29.5,29.49,29.49,4400.0
2012-05-07 12:05:00,29.5,29.52,29.47,29.47,4400.0,29.5,29.52,29.47,29.47,4400.0
2012-05-07 12:10:00,29.47,29.48,29.46,29.47,3000.0,29.47,29.48,29.46,29.47,3000.0
2012-05-07 12:15:00,29.46,29.47,29.45,29.45,3900.0,29.46,29.47,29.45,29.45,3900.0
2012-05-07 12:20:00,29.45,29.46,29.44,29.45,2100.0,29.45,29.46,29.44,29.45,2100.0
2012-05-07 12:25:00,29.45,29.45,29.44,29.45,2400.0,29.45,29.45,29.44,29.45,2400.0
2012-05-07 12:30:00,29.45,29.53,29.45,29.53,7200.0,29.45,29.53,29.45,29.53,7200.0
2012-05-07 12:35:00,29.53,29.54,29.52,29.52,1800.0,29.53,29.54,29.52,29.52,1800.0
2012-05-07 12:40:00,29.51,29.53,29.5,29.52,9800.0,29.51,29.53,29.5,29.52,9800.0
2012-05-07 12:45:00,29.53,29.53,29.52,29.52,2300.0,29.53,29.53,29.52,29.52,2300.0
2012-05-07 12:50:00,29.53,29.53,29.51,29.51,1700.0,29.53,29.53,29.51,29.51,1700.0
2012-05-07 12:55:00,29.5,29.52,29.49,29.52,4100.0,29.5,29.52,29.49,29.52,4100.0
2012-05-07 13:00:00,29.52,29.52,29.51,29.51,600.0,29.52,29.52,29.51,29.51,600.0
2012-05-07 13:05:00,29.52,29.52,29.5,29.5,4200.0,29.52,29.52,29.5,29.5,4200.0
2012-05-07 13:10:00,29.5,29.53,29.5,29.53,3300.0,29.5,29.53,29.5,29.53,3300.0
2012-05-07 13:15:00,29.53,29.55,29.53,29.55,3800.0,29.53,29.55,29.53,29.55,3800.0
2012-05-07 13:20:00,29.54,29.6,29.52,29.53,7600.0,29.54,29.6,29.52,29.53,7600.0
2012-05-07 13:25:00,29.51,29.52,29.49,29.51,2700.0,29.51,29.52,29.49,29.51,2700.0
2012-05-07 13:30:00,29.51,29.51,29.49,29.51,2900.0,29.51,29.51,29.49,29.51,2900.0
2012-05-07 13:35:00,29.51,29.53,29.51,29.53,1000.0,29.51,29.53,29.51,29.53,1000.0
2012-05-07 13:40:00,29.53,29.57,29.52,29.56,5800.0,29.53,29.57,29.52,29.56,5800.0
2012-05-07 13:45:00,29.56,29.56,29.53,29.54,3300.0,29.56,29.56,29.53,29.54,3300.0
2012-05-07 13:50:00,29.53,29.57,29.52,29.55,5400.0,29.53,29.57,29.52,29.55,5400.0
2012-05-07 13:55:00,29.56,29.57,29.54,29.56,4200.0,29.56,29.57,29.54,29.56,4200.0
2012-05-07 14:00:00,29.56,29.57,29.56,29.56,2600.0,29.56,29.57,29.56,29.56,2600.0
2012-05-07 14:05:00,29.56,29.56,29.55,29.56,1600.0,29.56,29.56,29.55,29.56,1600.0
2012-05-07 14:10:00,29.55,29.55,29.53,29.54,4600.0,29.55,29.55,29.53,29.54,4600.0
2012-05-07 14:15:00,29.54,29.54,29.5,29.51,5800.0,29.54,29.54,29.5,29.51,5800.0
2012-05-07 14:20:00,29.52,29.52,29.51,29.51,1900.0,29.52,29.52,29.51,29.51,1900.0
2012-05-07 14:25:00,29.51,29.53,29.47,29.48,14600.0,29.51,29.53,29.47,29.48,14600.0
2012-05-07 14:30:00,29.48,29.48,29.46,29.47,5900.0,29.48,29.48,29.46,29.47,5900.0
2012-05-07 14:35:00,29.48,29.49,29.47,29.49,1400.0,29.48,29.49,29.47,29.49,1400.0
2012-05-07 14:40:00,29.48,29.48,29.46,29.47,4200.0,29.48,29.48,29.46,29.47,4200.0
2012-05-07 14:45:00,29.48,29.5,29.48,29.5,3100.0,29.48,29.5,29.48,29.5,3100.0
2012-05-07 14:50:00,29.51,29.53,29.5,29.53,4500.0,29.51,29.53,29.5,29.53,4500.0
2012-05-07 14:55:00,29.52,29.53,29.52,29.53,3000.0,29.52,29.53,29.52,29.53,3000.0
2012-05-07 15:00:00,29.53,29.53,29.5,29.5,4700.0,29.53,29.53,29.5,29.5,4700.0
2012-05-07 15:05:00,29.49,29.49,29.46,29.46,5600.0,29.49,29.49,29.46,29.46,5600.0
2012-05-07 15:10:00,29.46,29.48,29.44,29.48,5300.0,29.46,29.48,29.44,29.48,5300.0
2012-05-07 15:15:00,29.47,29.48,29.45,29.46,5500.0,29.47,29.48,29.45,29.46,5500.0
2012-05-07 15:20:00,29.45,29.48,29.45,29.46,5300.0,29.45,29.48,29.45,29.46,5300.0
2012-05-07 15:25:00,29.47,29.47,29.44,29.45,9800.0,29.47,29.47,29.44,29.45,9800.0
2012-05-07 15:30:00,29.46,29.49,29.45,29.48,4100.0,29.46,29.49,29.45,29.48,4100.0
2012-05-07 15:35:00,29.49,29.49,29.45,29.46,7700.0,29.49,29.49,29.45,29.46,7700.0
2012-05-07 15:40:00,29.46,29.47,29.45,29.46,3600.0,29.46,29.47,29.45,29.46,3600.0
2012-05-07 15:45:00,29.46,29.47,29.45,29.45,4700.0,29.46,29.47,29.45,29.45,4700.0
2012-05-07 15:50:00,29.45,29.45,29.4,29.42,13300.0,29.45,29.45,29.4,29.42,13300.0
2012-05-07 15:55:00,29.42,29.48,29.42,29.48,20300.0,29.42,29.48,29.42,29.48,20300.0
2012-05-08 09:30:00,29.39,29.4,29.1,29.1,6400.0,29.39,29.4,29.1,29.1,6400.0
2012-05-08 09:35:00,29.14,29.27,29.12,29.24,11000.0,29.14,29.27,29.12,29.24,11000.0
2012-05-08 09:40:00,29.17,29.25,29.17,29.21,5200.0,29.17,29.25,29.17,29.21,5200.0
2012-05-08 09:45:00,29.2,29.28,29.16,29.26,8300.0,29.2,29.28,29.16,29.26,8300.0
2012-05-08 09:50:00,29.26,29.26,29.12,29.18,7300.0,29.26,29.26,29.12,29.18,7300.0
2012-05-08 09:55:00,29.19,29.2,29.15,29.19,5600.0,29.19,29.2,29.15,29.19,5600.0
2012-05-08 10:00:00,29.18,29.18,29.11,29.12,9900.0,29.18,29.18,29.11,29.12,9900.0
2012-05-08 10:05:00,29.13,29.16,29.09,29.16,5900.0,29.13,29.16,29.09,29.16,5900.0
2012-05-08 10:10:00,29.15,29.15,29.08,29.13,11700.0,29.15,29.15,29.08,29.13,11700.0
2012-05-08 10:15:00,29.12,29.13,29.11,29.13,2800.0,29.12,29.13,29.11,29.13,2800.0
2012-05-08 10:20:00,29.12,29.12,29.06,29.06,6500.0,29.12,29.12,29.06,29.06,6500.0
2012-05-08 10:25:00,29.05,29.08,29.03,29.04,5500.0,29.05,29.08,29.03,29.04,5500.0
2012-05-08 10:30:00,29.04,29.04,28.95,28.95,7500.0,29.04,29.04,28.95,28.95,7500.0
2012-05-08 10:35:00,28.95,28.97,28.94,28.94,7000.0,28.95,28.97,28.94,28.94,7000.0
2012-05-08 10:40:00,28.94,28.95,28.93,28.95,2100.0,28.94,28.95,28.93,28.95,2100.0
2012-05-08 10:45:00,28.94,28.95,28.93,28.93,4800.0,28.94,28.95,28.93,28.93,4800.0
2012-05-08 10:50:00,28.94,28.95,28.93,28.95,5700.0,28.94,28.95,28.93,28.95,5700.0
2012-05-08 10:55:00,28.95,28.96,28.95,28.95,2500.0,28.95,28.96,28.95,28.95,2500.0
2012-05-08 11:00:00,28.95,28.95,28.9,28.92,6000.0,28.95,28.95,28.9,28.92,6000.0
2012-05-08 11:05:00,28.9,28.92,28.88,28.92,3900.0,28.9,28.92,28.88,28.92,3900.0
2012-05-08 11:10:00,28.92,28.92,28.84,28.84,9000.0,28.92,28.92,28.84,28.84,9000.0
2012-05-08 11:15:00,28.84,28.9,28.81,28.9,8300.0,28.84,28.9,28.81,28.9,8300.0
2012-05-08 11:20:00,28.9,28.91,28.87,28.89,7800.0,28.9,28.91,28.87,28.89,7800.0
2012-05-08 11:25:00,28.91,28.92,28.91,28.92,2900.0,28.91,28.92,28.91,28.92,2900.0
2012-05-08 11:30:00,28.91,28.93,28.89,28.92,4500.0,28.91,28.93,28.89,28.92,4500.0
2012-05-08 11:35:00,28.93,28.96,28.93,28.96,3800.0,28.93,28.96,28.93,28.96,3800.0
2012-05-08 11:40:00,28.95,28.96,28.93,28.93,4100.0,28.95,28.96,28.93,28.93,4100.0
2012-05-08 11:45:00,28.93,29.0,28.91,29.0,6100.0,28.93,29.0,28.91,29.0,6100.0
2012-05-08 11:50:00,29.0,29.06,28.99,29.02,9000.0,29.0,29.06,28.99,29.02,9000.0
2012-05-08 11:55:00,29.02,29.03,29.0,29.01,4500.0,29.02,29.03,29.0,29.01,4500.0
2012-05-08 12:00:00,29.01,29.01,28.98,28.98,1300.0,29.01,29.01,28.98,28.98,1300.0
2012-05-08 12:05:00,28.97,28.99,28.94,28.99,5800.0,28.97,28.99,28.94,28.99,5800.0
2012-05-08 12:10:00,28.98,28.98,28.96,28.96,1500.0,28.98,28.98,28.96,28.96,1500.0
2012-05-08 12:15:00,28.96,28.97,28.95,28.97,3600.0,28.96,28.97,28.95,28.97,3600.0
2012-05-08 12:20:00,28.96,28.96,28.91,28.91,2300.0,28.96,28.96,28.91,28.91,2300.0
2012-05-08 12:25:00,28.9,28.95,28.89,28.95,5100.0,28.9,28.95,28.89,28.95,5100.0
2012-05-08 12:30:00,28.93,28.93,28.9,28.91,5700.0,28.93,28.93,28.9,28.91,5700.0
2012-05-08 12:35:00,28.91,28.97,28.91,28.97,4100.0,28.91,28.97,28.91,28.97,4100.0
2012-05-08 12:40:00,28.97,28.97,28.95,28.96,3800.0,28.97,28.97,28.95,28.96,3800.0
2012-05-08 12:45:00,28.97,28.98,28.95,28.95,10200.0,28.97,28.98,28.95,28.95,10200.0
2012-05-08 12:50:00,28.94,28.97,28.94,28.96,4100.0,28.94,28.97,28.94,28.96,4100.0
2012-05-08 12:55:00,28.95,28.95,28.94,28.94,1100.0,28.95,28.95,28.94,28.94,1100.0
2012-05-08 13:00:00,28.93,28.94,28.92,28.94,2500.0,28.93,28.94,28.92,28.94,2500.0
2012-05-08 13:05:00,28.94,28.96,28.93,28.96,3200.0,28.94,28.96,28.93,28.96,3200.0
2012-05-08 13:10:00,28.97,28.98,28.97,28.97,1200.0,28.97,28.98,28.97,28.97,1200.0
2012-05-08 13:15:00,28.97,29.01,28.97,28.99,2800.0,28.97,29.01,28.97,28.99,2800.0
2012-05-08 13:20:00,29.0,29.0,28.99,28.99,2500.0,29.0,29.0,28.99,28.99,2500.0
2012-05-08 13:25:00,28.99,29.06,28.99,29.06,7800.0,28.99,29.06,28.99,29.06,7800.0
2012-05-08 13:30:00,29.06,29.08,29.04,29.07,5800.0,29.06,29.08,29.04,29.07,5800.0
2012-05-08 13:35:00,29.07,29.12,29.06,29.09,9500.0,29.07,29.12,29.06,29.09,9500.0
2012-05-08 13:40:00,29.1,29.13,29.1,29.12,5300.0,29.1,29.13,29.1,29.12,5300.0
2012-05-08 13:45:00,29.12,29.14,29.11,29.14,5500.0,29.12,29.14,29.11,29.14,5500.0
2012-05-08 13:50:00,29.13,29.14,29.11,29.12,3000.0,29.13,29.14,29.11,29.12,3000.0
2012-05-08 13:55:00,29.13,29.16,29.12,29.16,3700.0,29.13,29.16,29.12,29.16,3700.0
2012-05-08 14:00:00,29.19,29.19,29.12,29.12,3700.0,29.19,29.19,29.12,29.12,3700.0
2012-05-08 14:05:00,29.12,29.14,29.12,29.14,4700.0,29.12,29.14,29.12,29.14,4700.0
2012-05-08 14:10:00,29.14,29.14,29.09,29.1,2100.0,29.14,29.14,29.09,29.1,2100.0
2012-05-08 14:15:00,29.08,29.11,29.08,29.1,4700.0,29.08,29.11,29.08,29.1,4700.0
2012-05-08 14:20:00,29.11,29.12,29.09,29.1,2800.0,29.11,29.12,29.09,29.1,2800.0
2012-05-08 14:25:00,29.11,29.11,29.1,29.1,2800.0,29.11,29.11,29.1,29.1,2800.0
2012-05-08 14:30:00,29.11,29.15,29.11,29.13,7800.0,29.11,29.15,29.11,29.13,7800.0
2012-05-08 14:35:00,29.13,29.17,29.12,29.17,5000.0,29.13,29.17,29.12,29.17,5000.0
2012-05-08 14:40:00,29.17,29.21,29.16,29.18,7800.0,29.17,29.21,29.16,29.18,7800.0
2012-05-08 14:45:00,29.18,29.21,29.17,29.21,4000.0,29.18,29.21,29.17,29.21,4000.0
2012-05-08 14:50:00,29.21,29.26,29.2,29.2,4000.0,29.21,29.26,29.2,29.2,4000.0
2012-05-08 14:55:00,29.2,29.24,29.2,29.22,6600.0,29.2,29.24,29.2,29.22,6600.0
2012-05-08 15:00:00,29.22,29.25,29.18,29.25,9800.0,29.22,29.25,29.18,29.25,9800.0
2012-05-08 15:05:00,29.25,29.25,29.17,29.18,7900.0,29.25,29.25,29.17,29.18,7900.0
2012-05-08 15:10:00,29.19,29.26,29.18,29.26,8800.0,29.19,29.26,29.18,29.26,8800.0
2012-05-08 15:15:00,29.26,29.35,29.23,29.35,7400.0,29.26,29.35,29.23,29.35,7400.0
2012-05-08 15:20:00,29.36,29.36,29.3,29.3,23400.0,29.36,29.36,29.3,29.3,23400.0
2012-05-08 15:25:00,29.3,29.38,29.3,29.34,13600.0,29.3,29.38,29.3,29.34,13600.0
2012-05-08 15:30:00,29.34,29.35,29.29,29.29,4900.0,29.34,29.35,29.29,29.29,4900.0
2012-05-08 15:35:00,29.3,29.36,29.28,29.33,12800.0,29.3,29.36,29.28,29.33,12800.0
2012-05-08 15:40:00,29.32,29.33,29.28,29.33,7400.0,29.32,29.33,29.28,29.33,7400.0
2012-05-08 15:45:00,29.34,29.35,29.31,29.32,13400.0,29.34,29.35,29.31,29.32,13400.0
2012-05-08 15:50:00,29.32,29.35,29.32,29.33,10800.0,29.32,29.35,29.32,29.33,10800.0
2012-05-08 15:55:00,29.33,29.35,29.31,29.31,17400.0,29.33,29.35,29.31,29.31,17400.0
2012-05-09 09:30:00,29.0,29.0,28.95,28.96,3400.0,29.0,29.0,28.95,28.96,3400.0
2012-05-09 09:35:00,28.98,29.02,28.9,28.98,6400.0,28.98,29.02,28.9,28.98,6400.0
2012-05-09 09:40:00,29.04,29.07,29.03,29.05,2900.0,29.04,29.07,29.03,29.05,2900.0
2012-05-09 09:45:00,29.04,29.09,29.04,29.04,5300.0,29.04,29.09,29.04,29.04,5300.0
2012-05-09 09:50:00,29.03,29.08,28.98,28.98,4700.0,29.03,29.08,28.98,28.98,4700.0
2012-05-09 09:55:00,28.98,29.05,28.92,29.04,5000.0,28.98,29.05,28.92,29.04,5000.0
2012-05-09 10:00:00,29.1,29.12,29.0,29.05,9700.0,29.1,29.12,29.0,29.05,9700.0
2012-05-09 10:05:00,29.05,29.11,28.96,29.02,14700.0,29.05,29.11,28.96,29.02,14700.0
2012-05-09 10:10:00,29.03,29.07,29.0,29.02,11200.0,29.03,29.07,29.0,29.02,11200.0
2012-05-09 10:15:00,29.0,29.0,28.9,28.96,6900.0,29.0,29.0,28.9,28.96,6900.0
2012-05-09 10:20:00,28.94,28.94,28.86,28.89,12700.0,28.94,28.94,28.86,28.89,12700.0
2012-05-09 10:25:00,28.9,28.92,28.82,28.85,10300.0,28.9,28.92,28.82,28.85,10300.0
2012-05-09 10:30:00,28.85,28.91,28.84,28.9,2500.0,28.85,28.91,28.84,28.9,2500.0
2012-05-09 10:35:00,28.9,28.95,28.87,28.95,4700.0,28.9,28.95,28.87,28.95,4700.0
2012-05-09 10:40:00,28.94,28.98,28.93,28.97,4800.0,28.94,28.98,28.93,28.97,4800.0
2012-05-09 10:45:00,28.99,29.01,28.95,28.95,4400.0,28.99,29.01,28.95,28.95,4400.0
2012-05-09 10:50:00,28.94,28.97,28.9,28.97,7300.0,28.94,28.97,28.9,28.97,7300.0
2012-05-09 10:55:00,28.96,29.02,28.94,28.98,5100.0,28.96,29.02,28.94,28.98,5100.0
2012-05-09 11:00:00,28.97,29.02,28.93,29.02,4500.0,28.97,29.02,28.93,29.02,4500.0
2012-05-09 11:05:00,29.03,29.07,29.01,29.03,5600.0,29.03,29.07,29.01,29.03,5600.0
2012-05-09 11:10:00,29.04,29.15,29.04,29.13,10700.0,29.04,29.15,29.04,29.13,10700.0
2012-05-09 11:15:00,29.12,29.12,29.08,29.1,4300.0,29.12,29.12,29.08,29.1,4300.0
2012-05-09 11:20:00,29.11,29.15,29.09,29.12,10200.0,29.11,29.15,29.09,29.12,10200.0
2012-05-09 11:25:00,29.14,29.15,29.11,29.11,2400.0,29.14,29.15,29.11,29.11,2400.0
2012-05-09 11:30:00,29.11,29.12,29.08,29.1,6900.0,29.11,29.12,29.08,29.1,6900.0
2012-05-09 11:35:00,29.09,29.18,29.09,29.18,4500.0,29.09,29.18,29.09,29.18,4500.0
2012-05-09 11:40:00,29.18,29.18,29.11,29.13,6200.0,29.18,29.18,29.11,29.13,6200.0
2012-05-09 11:45:00,29.12,29.17,29.12,29.14,6100.0,29.12,29.17,29.12,29.14,6100.0
2012-05-09 11:50:00,29.14,29.16,29.12,29.13,5500.0,29.14,29.16,29.12,29.13,5500.0
2012-05-09 11:55:00,29.14,29.19,29.11,29.12,10400.0,29.14,29.19,29.11,29.12,10400.0
2012-05-09 12:00:00,29.13,29.13,29.08,29.09,4200.0,29.13,29.13,29.08,29.09,4200.0
2012-05-09 12:05:00,29.09,29.1,29.06,29.07,5100.0,29.09,29.1,29.06,29.07,5100.0
2012-05-09 12:10:00,29.05,29.08,29.05,29.08,3600.0,29.05,29.08,29.05,29.08,3600.0
2012-05-09 12:15:00,29.08,29.09,29.05,29.06,5900.0,29.08,29.09,29.05,29.06,5900.0
2012-05-09 12:20:00,29.06,29.09,29.05,29.05,3900.0,29.06,29.09,29.05,29.05,3900.0
2012-05-09 12:25:00,29.03,29.09,29.03,29.07,5500.0,29.03,29.09,29.03,29.07,5500.0
2012-05-09 12:30:00,29.07,29.07,29.01,29.03,7000.0,29.07,29.07,29.01,29.03,7000.0
2012-05-09 12:35:00,29.03,29.03,28.99,29.02,5000.0,29.03,29.03,28.99,29.02,5000.0
2012-05-09 12:40:00,29.03,29.05,29.01,29.03,5900.0,29.03,29.05,29.01,29.03,5900.0
2012-05-09 12:45:00,29.03,29.05,29.0,29.04,8900.0,29.03,29.05,29.0,29.04,8900.0
2012-05-09 12:50:00,29.06,29.06,29.0,29.02,4000.0,29.06,29.06,29.0,29.02,4000.0
2012-05-09 12:55:00,29.03,29.09,29.02,29.09,5500.0,29.03,29.09,29.02,29.09,5500.0
2012-05-09 13:00:00,29.09,29.15,29.08,29.15,5300.0,29.09,29.15,29.08,29.15,5300.0
2012-05-09 13:05:00,29.14,29.14,29.07,29.09,7200.0,29.14,29.14,29.07,29.09,7200.0
2012-05-09 13:10:00,29.09,29.12,29.07,29.07,5900.0,29.09,29.12,29.07,29.07,5900.0
2012-05-09 13:15:00,29.07,29.1,29.03,29.04,11900.0,29.07,29.1,29.03,29.04,11900.0
2012-05-09 13:20:00,29.05,29.16,29.05,29.13,15600.0,29.05,29.16,29.05,29.13,15600.0
2012-05-09 13:25:00,29.13,29.15,29.09,29.11,7200.0,29.13,29.15,29.09,29.11,7200.0
2012-05-09 13:30:00,29.11,29.17,29.1,29.16,4700.0,29.11,29.17,29.1,29.16,4700.0
2012-05-09 13:35:00,29.16,29.18,29.14,29.14,7100.0,29.16,29.18,29.14,29.14,7100.0
2012-05-09 13:40:00,29.13,29.2,29.13,29.17,5300.0,29.13,29.2,29.13,29.17,5300.0
2012-05-09 13:45:00,29.16,29.18,29.15,29.17,4600.0,29.16,29.18,29.15,29.17,4600.0
2012-05-09 13:50:00,29.18,29.27,29.18,29.22,8400.0,29.18,29.27,29.18,29.22,8400.0
2012-05-09 13:55:00,29.21,29.23,29.18,29.18,4800.0,29.21,29.23,29.18,29.18,4800.0
2012-05-09 14:00:00,29.18,29.18,29.15,29.15,5500.0,29.18,29.18,29.15,29.15,5500.0
2012-05-09 14:05:00,29.15,29.18,29.15,29.16,4100.0,29.15,29.18,29.15,29.16,4100.0
2012-05-09 14:10:00,29.17,29.19,29.16,29.18,5200.0,29.17,29.19,29.16,29.18,5200.0
2012-05-09 14:15:00,29.17,29.17,29.13,29.13,8500.0,29.17,29.17,29.13,29.13,8500.0
2012-05-09 14:20:00,29.13,29.18,29.13,29.17,5600.0,29.13,29.18,29.13,29.17,5600.0
2012-05-09 14:25:00,29.16,29.19,29.16,29.16,7200.0,29.16,29.19,29.16,29.16,7200.0
2012-05-09 14:30:00,29.16,29.17,29.12,29.15,5200.0,29.16,29.17,29.12,29.15,5200.0
2012-05-09 14:35:00,29.15,29.16,29.12,29.12,4400.0,29.15,29.16,29.12,29.12,4400.0
2012-05-09 14:40:00,29.13,29.18,29.13,29.17,6500.0,29.13,29.18,29.13,29.17,6500.0
2012-05-09 14:45:00,29.17,29.17,29.11,29.11,7400.0,29.17,29.17,29.11,29.11,7400.0
2012-05-09 14:50:00,29.11,29.15,29.1,29.1,8100.0,29.11,29.15,29.1,29.1,8100.0
2012-05-09 14:55:00,29.1,29.11,29.07,29.09,7200.0,29.1,29.11,29.07,29.09,7200.0
2012-05-09 15:00:00,29.09,29.1,29.07,29.08,6600.0,29.09,29.1,29.07,29.08,6600.0
2012-05-09 15:05:00,29.07,29.09,29.07,29.09,3600.0,29.07,29.09,29.07,29.09,3600.0
2012-05-09 15:10:00,29.08,29.1,29.07,29.09,6400.0,29.08,29.1,29.07,29.09,6400.0
2012-05-09 15:15:00,29.09,29.14,29.08,29.11,9900.0,29.09,29.14,29.08,29.11,9900.0
2012-05-09 15:20:00,29.12,29.14,29.09,29.11,7700.0,29.12,29.14,29.09,29.11,7700.0
2012-05-09 15:25:00,29.12,29.12,29.07,29.07,11200.0,29.12,29.12,29.07,29.07,11200.0
2012-05-09 15:30:00,29.08,29.13,29.07,29.12,8000.0,29.08,29.13,29.07,29.12,8000.0
2012-05-09 15:35:00,29.13,29.16,29.1,29.13,13900.0,29.13,29.16,29.1,29.13,13900.0
2012-05-09 15:40:00,29.12,29.21,29.12,29.18,15200.0,29.12,29.21,29.12,29.18,15200.0
2012-05-09 15:45:00,29.18,29.19,29.13,29.14,19400.0,29.18,29.19,29.13,29.14,19400.0
2012-05-09 15:50:00,29.15,29.16,29.11,29.14,23700.0,29.15,29.16,29.11,29.14,23700.0
2012-05-09 15:55:00,29.14,29.15,29.07,29.12,42100.0,29.14,29.15,29.07,29.12,42100.0
2012-05-10 09:30:00,29.26,29.34,29.2,29.26,4600.0,29.26,29.34,29.2,29.26,4600.0
2012-05-10 09:35:00,29.2,29.2,29.1,29.1,1300.0,29.2,29.2,29.1,29.1,1300.0
2012-05-10 09:40:00,29.09,29.09,29.01,29.02,2000.0,29.09,29.09,29.01,29.02,2000.0
2012-05-10 09:45:00,29.06,29.08,29.02,29.08,2300.0,29.06,29.08,29.02,29.08,2300.0
2012-05-10 09:50:00,29.07,29.1,29.07,29.09,1300.0,29.07,29.1,29.07,29.09,1300.0
2012-05-10 09:55:00,29.12,29.12,29.05,29.05,6200.0,29.12,29.12,29.05,29.05,6200.0
2012-05-10 10:00:00,29.0,29.04,28.97,28.97,22000.0,29.0,29.04,28.97,28.97,22000.0
2012-05-10 10:05:00,28.97,29.04,28.97,29.0,3000.0,28.97,29.04,28.97,29.0,3000.0
2012-05-10 10:10:00,29.02,29.02,28.92,28.94,7500.0,29.02,29.02,28.92,28.94,7500.0
2012-05-10 10:15:00,28.93,28.98,28.93,28.93,3200.0,28.93,28.98,28.93,28.93,3200.0
2012-05-10 10:20:00,28.92,28.97,28.87,28.89,6900.0,28.92,28.97,28.87,28.89,6900.0
2012-05-10 10:25:00,28.89,28.92,28.88,28.92,4500.0,28.89,28.92,28.88,28.92,4500.0
2012-05-10 10:30:00,28.92,28.92,28.87,28.91,4300.0,28.92,28.92,28.87,28.91,4300.0
2012-05-10 10:35:00,28.89,28.93,28.89,28.91,900.0,28.89,28.93,28.89,28.91,900.0
2012-05-10 10:40:00,28.94,28.98,28.94,28.97,5700.0,28.94,28.98,28.94,28.97,5700.0
2012-05-10 10:45:00,28.97,28.97,28.93,28.96,4800.0,28.97,28.97,28.93,28.96,4800.0
2012-05-10 10:50:00,28.95,28.96,28.93,28.95,5900.0,28.95,28.96,28.93,28.95,5900.0
2012-05-10 10:55:00,28.92,28.92,28.86,28.89,6400.0,28.92,28.92,28.86,28.89,6400.0
2012-05-10 11:00:00,28.89,28.9,28.84,28.85,4300.0,28.89,28.9,28.84,28.85,4300.0
2012-05-10 11:05:00,28.86,28.89,28.86,28.89,2500.0,28.86,28.89,28.86,28.89,2500.0
2012-05-10 11:10:00,28.9,28.92,28.87,28.87,5800.0,28.9,28.92,28.87,28.87,5800.0
2012-05-10 11:15:00,28.88,28.92,28.87,28.92,4700.0,28.88,28.92,28.87,28.92,4700.0
2012-05-10 11:20:00,28.92,28.94,28.91,28.94,5500.0,28.92,28.94,28.91,28.94,5500.0
2012-05-10 11:25:00,28.93,28.97,28.93,28.96,2500.0,28.93,28.97,28.93,28.96,2500.0
2012-05-10 11:30:00,28.95,28.96,28.93,28.96,2600.0,28.95,28.96,28.93,28.96,2600.0
2012-05-10 11:35:00,28.96,29.01,28.93,28.96,14100.0,28.96,29.01,28.93,28.96,14100.0
2012-05-10 11:40:00,28.96,28.96,28.9,28.9,10000.0,28.96,28.96,28.9,28.9,10000.0
2012-05-10 11:45:00,28.9,28.92,28.87,28.87,7300.0,28.9,28.92,28.87,28.87,7300.0
2012-05-10 11:50:00,28.89,28.89,28.85,28.87,3200.0,28.89,28.89,28.85,28.87,3200.0
2012-05-10 11:55:00,28.86,28.87,28.85,28.86,1300.0,28.86,28.87,28.85,28.86,1300.0
2012-05-10 12:00:00,28.86,28.86,28.81,28.81,32100.0,28.86,28.86,28.81,28.81,32100.0
2012-05-10 12:05:00,28.81,28.82,28.76,28.82,4400.0,28.81,28.82,28.76,28.82,4400.0
2012-05-10 12:10:00,28.83,28.89,28.83,28.86,5400.0,28.83,28.89,28.83,28.86,5400.0
2012-05-10 12:15:00,28.87,28.93,28.87,28.93,4200.0,28.87,28.93,28.87,28.93,4200.0
2012-05-10 12:20:00,28.93,28.93,28.9,28.91,5800.0,28.93,28.93,28.9,28.91,5800.0
2012-05-10 12:25:00,28.92,28.96,28.9,28.94,8700.0,28.92,28.96,28.9,28.94,8700.0
2012-05-10 12:30:00,28.93,28.96,28.91,28.96,6500.0,28.93,28.96,28.91,28.96,6500.0
2012-05-10 12:35:00,28.97,28.99,28.97,28.99,4200.0,28.97,28.99,28.97,28.99,4200.0
2012-05-10 12:40:00,28.99,29.05,28.98,29.05,6200.0,28.99,29.05,28.98,29.05,6200.0
2012-05-10 12:45:00,29.05,29.1,29.05,29.08,4300.0,29.05,29.1,29.05,29.08,4300.0
2012-05-10 12:50:00,29.09,29.11,29.08,29.11,1500.0,29.09,29.11,29.08,29.11,1500.0
2012-05-10 12:55:00,29.12,29.15,29.11,29.12,4500.0,29.12,29.15,29.11,29.12,4500.0
2012-05-10 13:00:00,29.15,29.19,29.12,29.16,5700.0,29.15,29.19,29.12,29.16,5700.0
2012-05-10 13:05:00,29.14,29.17,29.14,29.16,1800.0,29.14,29.17,29.14,29.16,1800.0
2012-05-10 13:10:00,29.15,29.15,29.11,29.12,1600.0,29.15,29.15,29.11,29.12,1600.0
2012-05-10 13:15:00,29.13,29.13,29.11,29.11,2500.0,29.13,29.13,29.11,29.11,2500.0
2012-05-10 13:20:00,29.12,29.13,29.11,29.12,1100.0,29.12,29.13,29.11,29.12,1100.0
2012-05-10 13:25:00,29.13,29.19,29.13,29.15,18000.0,29.13,29.19,29.13,29.15,18000.0
2012-05-10 13:30:00,29.17,29.22,29.16,29.2,5000.0,29.17,29.22,29.16,29.2,5000.0
2012-05-10 13:35:00,29.19,29.19,29.16,29.17,2300.0,29.19,29.19,29.16,29.17,2300.0
2012-05-10 13:40:00,29.17,29.18,29.14,29.17,4500.0,29.17,29.18,29.14,29.17,4500.0
2012-05-10 13:45:00,29.16,29.16,29.14,29.15,2700.0,29.16,29.16,29.14,29.15,2700.0
2012-05-10 13:50:00,29.15,29.16,29.14,29.14,3900.0,29.15,29.16,29.14,29.14,3900.0
2012-05-10 13:55:00,29.14,29.14,29.08,29.09,1600.0,29.14,29.14,29.08,29.09,1600.0
2012-05-10 14:00:00,29.1,29.13,29.07,29.1,12700.0,29.1,29.13,29.07,29.1,12700.0
2012-05-10 14:05:00,29.11,29.13,29.1,29.12,3400.0,29.11,29.13,29.1,29.12,3400.0
2012-05-10 14:10:00,29.14,29.16,29.12,29.13,1300.0,29.14,29.16,29.12,29.13,1300.0
2012-05-10 14:15:00,29.15,29.16,29.13,29.14,2300.0,29.15,29.16,29.13,29.14,2300.0
2012-05-10 14:20:00,29.15,29.15,29.12,29.13,4100.0,29.15,29.15,29.12,29.13,4100.0
2012-05-10 14:25:00,29.13,29.13,29.13,29.13,800.0,29.13,29.13,29.13,29.13,800.0
2012-05-10 14:30:00,29.13,29.13,29.07,29.09,5500.0,29.13,29.13,29.07,29.09,5500.0
2012-05-10 14:35:00,29.09,29.12,29.08,29.12,3300.0,29.09,29.12,29.08,29.12,3300.0
2012-05-10 14:40:00,29.12,29.12,29.1,29.1,1900.0,29.12,29.12,29.1,29.1,1900.0
2012-05-10 14:45:00,29.12,29.12,29.1,29.1,1700.0,29.12,29.12,29.1,29.1,1700.0
2012-05-10 14:50:00,29.09,29.1,29.08,29.1,2100.0,29.09,29.1,29.08,29.1,2100.0
2012-05-10 14:55:00,29.1,29.1,29.07,29.07,3700.0,29.1,29.1,29.07,29.07,3700.0
2012-05-10 15:00:00,29.07,29.08,29.06,29.06,9900.0,29.07,29.08,29.06,29.06,9900.0
2012-05-10 15:05:00,29.05,29.05,28.99,28.99,34500.0,29.05,29.05,28.99,28.99,34500.0
2012-05-10 15:10:00,29.0,29.01,28.98,28.98,9300.0,29.0,29.01,28.98,28.98,9300.0
2012-05-10 15:15:00,28.99,28.99,28.96,28.97,3800.0,28.99,28.99,28.96,28.97,3800.0
2012-05-10 15:20:00,28.98,28.98,28.94,28.98,18300.0,28.98,28.98,28.94,28.98,18300.0
2012-05-10 15:25:00,28.98,28.98,28.97,28.97,5300.0,28.98,28.98,28.97,28.97,5300.0
2012-05-10 15:30:00,28.98,28.98,28.95,28.98,7100.0,28.98,28.98,28.95,28.98,7100.0
2012-05-10 15:35:00,28.99,28.99,28.97,28.98,3000.0,28.99,28.99,28.97,28.98,3000.0
2012-05-10 15:40:00,28.98,29.0,28.94,28.95,9500.0,28.98,29.0,28.94,28.95,9500.0
2012-05-10 15:45:00,28.95,28.95,28.92,28.94,5900.0,28.95,28.95,28.92,28.94,5900.0
2012-05-10 15:50:00,28.94,28.94,28.79,28.79,63400.0,28.94,28.94,28.79,28.79,63400.0
2012-05-10 15:55:00,28.8,28.9,28.8,28.9,43700.0,28.8,28.9,28.8,28.9,43700.0
2012-05-11 09:30:00,28.77,28.77,28.55,28.74,5800.0,28.77,28.77,28.55,28.74,5800.0
2012-05-11 09:35:00,28.75,28.93,28.75,28.91,7800.0,28.75,28.93,28.75,28.91,7800.0
2012-05-11 09:40:00,28.89,28.98,28.89,28.97,3100.0,28.89,28.98,28.89,28.97,3100.0
2012-05-11 09:45:00,28.97,29.06,28.97,29.04,4300.0,28.97,29.06,28.97,29.04,4300.0
2012-05-11 09:50:00,29.06,29.11,29.06,29.11,4100.0,29.06,29.11,29.06,29.11,4100.0
2012-05-11 09:55:00,29.09,29.09,29.03,29.03,1400.0,29.09,29.09,29.03,29.03,1400.0
2012-05-11 10:00:00,29.08,29.2,29.06,29.11,9300.0,29.08,29.2,29.06,29.11,9300.0
2012-05-11 10:05:00,29.11,29.11,29.04,29.07,3600.0,29.11,29.11,29.04,29.07,3600.0
2012-05-11 10:10:00,29.07,29.14,29.07,29.09,5600.0,29.07,29.14,29.07,29.09,5600.0
2012-05-11 10:15:00,29.12,29.21,29.12,29.2,7700.0,29.12,29.21,29.12,29.2,7700.0
2012-05-11 10:20:00,29.21,29.26,29.19,29.25,4900.0,29.21,29.26,29.19,29.25,4900.0
2012-05-11 10:25:00,29.27,29.29,29.19,29.29,25200.0,29.27,29.29,29.19,29.29,25200.0
2012-05-11 10:30:00,29.29,29.33,29.25,29.26,20600.0,29.29,29.33,29.25,29.26,20600.0
2012-05-11 10:35:00,29.27,29.3,29.25,29.3,2600.0,29.27,29.3,29.25,29.3,2600.0
2012-05-11 10:40:00,29.3,29.34,29.22,29.23,8500.0,29.3,29.34,29.22,29.23,8500.0
2012-05-11 10:45:00,29.25,29.25,29.2,29.21,2200.0,29.25,29.25,29.2,29.21,2200.0
2012-05-11 10:50:00,29.21,29.21,29.16,29.16,6800.0,29.21,29.21,29.16,29.16,6800.0
2012-05-11 10:55:00,29.16,29.21,29.16,29.21,1900.0,29.16,29.21,29.16,29.21,1900.0
2012-05-11 11:00:00,29.21,29.23,29.16,29.17,4200.0,29.21,29.23,29.16,29.17,4200.0
2012-05-11 11:05:00,29.18,29.23,29.17,29.22,1900.0,29.18,29.23,29.17,29.22,1900.0
2012-05-11 11:10:00,29.23,29.26,29.2,29.21,3400.0,29.23,29.26,29.2,29.21,3400.0
2012-05-11 11:15:00,29.19,29.2,29.18,29.19,2700.0,29.19,29.2,29.18,29.19,2700.0
2012-05-11 11:20:00,29.2,29.23,29.2,29.21,1500.0,29.2,29.23,29.2,29.21,1500.0
2012-05-11 11:25:00,29.22,29.25,29.21,29.22,3700.0,29.22,29.25,29.21,29.22,3700.0
2012-05-11 11:30:00,29.22,29.27,29.22,29.27,24700.0,29.22,29.27,29.22,29.27,24700.0
2012-05-11 11:35:00,29.27,29.27,29.25,29.25,1200.0,29.27,29.27,29.25,29.25,1200.0
2012-05-11 11:40:00,29.25,29.27,29.25,29.26,14900.0,29.25,29.27,29.25,29.26,14900.0
2012-05-11 11:45:00,29.27,29.31,29.25,29.3,12000.0,29.27,29.31,29.25,29.3,12000.0
2012-05-11 11:50:00,29.31,29.33,29.29,29.33,3500.0,29.31,29.33,29.29,29.33,3500.0
2012-05-11 11:55:00,29.34,29.34,29.3,29.31,2400.0,29.34,29.34,29.3,29.31,2400.0
2012-05-11 12:00:00,29.31,29.33,29.28,29.28,6300.0,29.31,29.33,29.28,29.28,6300.0
2012-05-11 12:05:00,29.28,29.34,29.28,29.34,11600.0,29.28,29.34,29.28,29.34,11600.0
2012-05-11 12:10:00,29.33,29.33,29.29,29.3,2500.0,29.33,29.33,29.29,29.3,2500.0
2012-05-11 12:15:00,29.3,29.31,29.3,29.31,600.0,29.3,29.31,29.3,29.31,600.0
2012-05-11 12:20:00,29.31,29.33,29.3,29.33,3800.0,29.31,29.33,29.3,29.33,3800.0
2012-05-11 12:25:00,29.33,29.33,29.3,29.31,1700.0,29.33,29.33,29.3,29.31,1700.0
2012-05-11 12:30:00,29.31,29.33,29.3,29.33,2400.0,29.31,29.33,29.3,29.33,2400.0
2012-05-11 12:35:00,29.33,29.36,29.33,29.35,3300.0,29.33,29.36,29.33,29.35,3300.0
2012-05-11 12:40:00,29.34,29.34,29.33,29.33,2700.0,29.34,29.34,29.33,29.33,2700.0
2012-05-11 12:45:00,29.33,29.36,29.33,29.35,2500.0,29.33,29.36,29.33,29.35,2500.0
2012-05-11 12:50:00,29.34,29.34,29.29,29.3,4400.0,29.34,29.34,29.29,29.3,4400.0
2012-05-11 12:55:00,29.3,29.32,29.3,29.3,1800.0,29.3,29.32,29.3,29.3,1800.0
2012-05-11 13:00:00,29.29,29.32,29.29,29.32,4300.0,29.29,29.32,29.29,29.32,4300.0
2012-05-11 13:05:00,29.33,29.33,29.28,29.3,13700.0,29.33,29.33,29.28,29.3,13700.0
2012-05-11 13:10:00,29.28,29.3,29.27,29.29,7300.0,29.28,29.3,29.27,29.29,7300.0
2012-05-11 13:15:00,29.28,29.32,29.28,29.31,15900.0,29.28,29.32,29.28,29.31,15900.0
2012-05-11 13:20:00,29.29,29.3,29.29,29.3,2400.0,29.29,29.3,29.29,29.3,2400.0
2012-05-11 13:25:00,29.3,29.34,29.3,29.33,3500.0,29.3,29.34,29.3,29.33,3500.0
2012-05-11 13:30:00,29.31,29.35,29.31,29.32,3900.0,29.31,29.35,29.31,29.32,3900.0
2012-05-11 13:35:00,29.33,29.35,29.32,29.32,1600.0,29.33,29.35,29.32,29.32,1600.0
2012-05-11 13:40:00,29.32,29.33,29.3,29.33,2900.0,29.32,29.33,29.3,29.33,2900.0
2012-05-11 13:45:00,29.33,29.33,29.3,29.31,3400.0,29.33,29.33,29.3,29.31,3400.0
2012-05-11 13:50:00,29.32,29.33,29.32,29.33,1200.0,29.32,29.33,29.32,29.33,1200.0
2012-05-11 13:55:00,29.33,29.33,29.31,29.32,3100.0,29.33,29.33,29.31,29.32,3100.0
2012-05-11 14:00:00,29.32,29.33,29.3,29.3,6100.0,29.32,29.33,29.3,29.3,6100.0
2012-05-11 14:05:00,29.3,29.32,29.27,29.28,5200.0,29.3,29.32,29.27,29.28,5200.0
2012-05-11 14:10:00,29.28,29.29,29.26,29.26,3500.0,29.28,29.29,29.26,29.26,3500.0
2012-05-11 14:15:00,29.27,29.32,29.27,29.29,4700.0,29.27,29.32,29.27,29.29,4700.0
2012-05-11 14:20:00,29.28,29.29,29.25,29.25,4700.0,29.28,29.29,29.25,29.25,4700.0
2012-05-11 14:25:00,29.26,29.27,29.25,29.26,6100.0,29.26,29.27,29.25,29.26,6100.0
2012-05-11 14:30:00,29.26,29.27,29.22,29.23,6100.0,29.26,29.27,29.22,29.23,6100.0
2012-05-11 14:35:00,29.23,29.23,29.23,29.23,500.0,29.23,29.23,29.23,29.23,500.0
2012-05-11 14:40:00,29.23,29.23,29.21,29.21,4900.0,29.23,29.23,29.21,29.21,4900.0
2012-05-11 14:45:00,29.21,29.23,29.21,29.22,6800.0,29.21,29.23,29.21,29.22,6800.0
2012-05-11 14:50:00,29.21,29.21,29.17,29.2,7100.0,29.21,29.21,29.17,29.2,7100.0
2012-05-11 14:55:00,29.2,29.21,29.18,29.2,5100.0,29.2,29.21,29.18,29.2,5100.0
2012-05-11 15:00:00,29.2,29.22,29.19,29.19,4000.0,29.2,29.22,29.19,29.19,4000.0
2012-05-11 15:05:00,29.17,29.17,29.14,29.15,5100.0,29.17,29.17,29.14,29.15,5100.0
2012-05-11 15:10:00,29.16,29.18,29.15,29.18,6500.0,29.16,29.18,29.15,29.18,6500.0
2012-05-11 15:15:00,29.18,29.19,29.17,29.19,3900.0,29.18,29.19,29.17,29.19,3900.0
2012-05-11 15:20:00,29.2,29.2,29.18,29.18,3600.0,29.2,29.2,29.18,29.18,3600.0
2012-05-11 15:25:00,29.17,29.18,29.15,29.18,4400.0,29.17,29.18,29.15,29.18,4400.0
2012-05-11 15:30:00,29.18,29.19,29.16,29.18,8200.0,29.18,29.19,29.16,29.18,8200.0
2012-05-11 15:35:00,29.17,29.19,29.15,29.17,3100.0,29.17,29.19,29.15,29.17,3100.0
2012-05-11 15:40:00,29.17,29.18,29.13,29.13,5200.0,29.17,29.18,29.13,29.13,5200.0
2012-05-11 15:45:00,29.12,29.17,29.12,29.15,8300.0,29.12,29.17,29.12,29.15,8300.0
2012-05-11 15:50:00,29.14,29.14,29.05,29.05,20700.0,29.14,29.14,29.05,29.05,20700.0
2012-05-11 15:55:00,29.05,29.13,29.05,29.11,37700.0,29.05,29.13,29.05,29.11,37700.0
2012-05-14 09:30:00,28.91,28.95,28.79,28.79,3300.0,28.91,28.95,28.79,28.79,3300.0
2012-05-14 09:35:00,28.84,28.85,28.79,28.82,4200.0,28.84,28.85,28.79,28.82,4200.0
2012-05-14 09:40:00,28.82,28.95,28.82,28.89,4700.0,28.82,28.95,28.82,28.89,4700.0
2012-05-14 09:45:00,28.88,28.88,28.79,28.83,3800.0,28.88,28.88,28.79,28.83,3800.0
2012-05-14 09:50:00,28.82,28.9,28.82,28.89,2300.0,28.82,28.9,28.82,28.89,2300.0
2012-05-14 09:55:00,28.88,28.96,28.82,28.82,5900.0,28.88,28.96,28.82,28.82,5900.0
2012-05-14 10:00:00,28.84,28.95,28.73,28.94,19500.0,28.84,28.95,28.73,28.94,19500.0
2012-05-14 10:05:00,28.93,28.94,28.9,28.94,3700.0,28.93,28.94,28.9,28.94,3700.0
2012-05-14 10:10:00,28.93,28.93,28.88,28.91,6200.0,28.93,28.93,28.88,28.91,6200.0
2012-05-14 10:15:00,28.92,28.98,28.91,28.98,4900.0,28.92,28.98,28.91,28.98,4900.0
2012-05-14 10:20:00,28.98,28.98,28.93,28.95,4400.0,28.98,28.98,28.93,28.95,4400.0
2012-05-14 10:25:00,28.94,28.94,28.86,28.91,9700.0,28.94,28.94,28.86,28.91,9700.0
2012-05-14 10:30:00,28.89,28.91,28.88,28.91,2500.0,28.89,28.91,28.88,28.91,2500.0
2012-05-14 10:35:00,28.93,29.0,28.93,28.99,2200.0,28.93,29.0,28.93,28.99,2200.0
2012-05-14 10:40:00,29.0,29.07,28.98,29.07,11600.0,29.0,29.07,28.98,29.07,11600.0
2012-05-14 10:45:00,29.06,29.07,29.04,29.07,5300.0,29.06,29.07,29.04,29.07,5300.0
2012-05-14 10:50:00,29.07,29.12,29.06,29.11,5600.0,29.07,29.12,29.06,29.11,5600.0
2012-05-14 10:55:00,29.11,29.13,29.08,29.09,1900.0,29.11,29.13,29.08,29.09,1900.0
2012-05-14 11:00:00,29.09,29.1,29.08,29.08,3100.0,29.09,29.1,29.08,29.08,3100.0
2012-05-14 11:05:00,29.08,29.08,29.04,29.04,2400.0,29.08,29.08,29.04,29.04,2400.0
2012-05-14 11:10:00,29.03,29.03,29.01,29.03,600.0,29.03,29.03,29.01,29.03,600.0
2012-05-14 11:15:00,29.03,29.05,29.01,29.03,5200.0,29.03,29.05,29.01,29.03,5200.0
2012-05-14 11:20:00,29.03,29.12,29.03,29.08,7200.0,29.03,29.12,29.03,29.08,7200.0
2012-05-14 11:25:00,29.1,29.23,29.1,29.19,15200.0,29.1,29.23,29.1,29.19,15200.0
2012-05-14 11:30:00,29.18,29.2,29.17,29.17,4600.0,29.18,29.2,29.17,29.17,4600.0
2012-05-14 11:35:00,29.17,29.18,29.16,29.17,4300.0,29.17,29.18,29.16,29.17,4300.0
2012-05-14 11:40:00,29.17,29.18,29.15,29.16,8600.0,29.17,29.18,29.15,29.16,8600.0
2012-05-14 11:45:00,29.16,29.19,29.16,29.17,4300.0,29.16,29.19,29.16,29.17,4300.0
2012-05-14 11:50:00,29.17,29.23,29.17,29.23,7700.0,29.17,29.23,29.17,29.23,7700.0
2012-05-14 11:55:00,29.23,29.28,29.21,29.26,16000.0,29.23,29.28,29.21,29.26,16000.0
2012-05-14 12:00:00,29.27,29.27,29.26,29.27,4400.0,29.27,29.27,29.26,29.27,4400.0
2012-05-14 12:05:00,29.27,29.29,29.26,29.26,6000.0,29.27,29.29,29.26,29.26,6000.0
2012-05-14 12:10:00,29.28,29.3,29.28,29.29,3300.0,29.28,29.3,29.28,29.29,3300.0
2012-05-14 12:15:00,29.29,29.31,29.27,29.28,10700.0,29.29,29.31,29.27,29.28,10700.0
2012-05-14 12:20:00,29.29,29.34,29.28,29.34,4000.0,29.29,29.34,29.28,29.34,4000.0
2012-05-14 12:25:00,29.34,29.34,29.3,29.3,4400.0,29.34,29.34,29.3,29.3,4400.0
2012-05-14 12:30:00,29.29,29.31,29.28,29.3,6600.0,29.29,29.31,29.28,29.3,6600.0
2012-05-14 12:35:00,29.3,29.3,29.28,29.29,6300.0,29.3,29.3,29.28,29.29,6300.0
2012-05-14 12:40:00,29.29,29.33,29.29,29.33,4700.0,29.29,29.33,29.29,29.33,4700.0
2012-05-14 12:45:00,29.32,29.34,29.32,29.33,2600.0,29.32,29.34,29.32,29.33,2600.0
2012-05-14 12:50:00,29.32,29.34,29.32,29.34,1800.0,29.32,29.34,29.32,29.34,1800.0
2012-05-14 12:55:00,29.33,29.34,29.27,29.28,2700.0,29.33,29.34,29.27,29.28,2700.0
2012-05-14 13:00:00,29.28,29.31,29.28,29.31,4800.0,29.28,29.31,29.28,29.31,4800.0
2012-05-14 13:05:00,29.3,29.32,29.29,29.3,4300.0,29.3,29.32,29.29,29.3,4300.0
2012-05-14 13:10:00,29.29,29.3,29.24,29.25,7900.0,29.29,29.3,29.24,29.25,7900.0
2012-05-14 13:15:00,29.25,29.27,29.24,29.25,14100.0,29.25,29.27,29.24,29.25,14100.0
2012-05-14 13:20:00,29.25,29.28,29.25,29.26,2900.0,29.25,29.28,29.25,29.26,2900.0
2012-05-14 13:25:00,29.25,29.27,29.25,29.25,4100.0,29.25,29.27,29.25,29.25,4100.0
2012-05-14 13:30:00,29.25,29.3,29.25,29.29,4600.0,29.25,29.3,29.25,29.29,4600.0
2012-05-14 13:35:00,29.29,29.35,29.28,29.35,3600.0,29.29,29.35,29.28,29.35,3600.0
2012-05-14 13:40:00,29.35,29.37,29.32,29.36,7400.0,29.35,29.37,29.32,29.36,7400.0
2012-05-14 13:45:00,29.36,29.37,29.33,29.33,4300.0,29.36,29.37,29.33,29.33,4300.0
2012-05-14 13:50:00,29.33,29.41,29.33,29.39,5600.0,29.33,29.41,29.33,29.39,5600.0
2012-05-14 13:55:00,29.38,29.4,29.35,29.35,4100.0,29.38,29.4,29.35,29.35,4100.0
2012-05-14 14:00:00,29.36,29.37,29.36,29.37,4600.0,29.36,29.37,29.36,29.37,4600.0
2012-05-14 14:05:00,29.36,29.38,29.35,29.37,3600.0,29.36,29.38,29.35,29.37,3600.0
2012-05-14 14:10:00,29.37,29.37,29.35,29.35,2800.0,29.37,29.37,29.35,29.35,2800.0
2012-05-14 14:15:00,29.35,29.36,29.31,29.31,16700.0,29.35,29.36,29.31,29.31,16700.0
2012-05-14 14:20:00,29.32,29.41,29.31,29.41,43000.0,29.32,29.41,29.31,29.41,43000.0
2012-05-14 14:25:00,29.4,29.4,29.32,29.33,27800.0,29.4,29.4,29.32,29.33,27800.0
2012-05-14 14:30:00,29.34,29.35,29.29,29.31,8100.0,29.34,29.35,29.29,29.31,8100.0
2012-05-14 14:35:00,29.31,29.31,29.26,29.27,7400.0,29.31,29.31,29.26,29.27,7400.0
2012-05-14 14:40:00,29.28,29.28,29.26,29.26,1300.0,29.28,29.28,29.26,29.26,1300.0
2012-05-14 14:45:00,29.26,29.28,29.25,29.25,6900.0,29.26,29.28,29.25,29.25,6900.0
2012-05-14 14:50:00,29.25,29.27,29.25,29.25,4800.0,29.25,29.27,29.25,29.25,4800.0
2012-05-14 14:55:00,29.25,29.26,29.25,29.26,19300.0,29.25,29.26,29.25,29.26,19300.0
2012-05-14 15:00:00,29.25,29.26,29.24,29.25,13500.0,29.25,29.26,29.24,29.25,13500.0
2012-05-14 15:05:00,29.24,29.26,29.23,29.25,5400.0,29.24,29.26,29.23,29.25,5400.0
2012-05-14 15:10:00,29.25,29.26,29.25,29.25,1900.0,29.25,29.26,29.25,29.25,1900.0
2012-05-14 15:15:00,29.26,29.28,29.25,29.26,5200.0,29.26,29.28,29.25,29.26,5200.0
2012-05-14 15:20:00,29.25,29.26,29.24,29.25,14400.0,29.25,29.26,29.24,29.25,14400.0
2012-05-14 15:25:00,29.26,29.28,29.25,29.26,8000.0,29.26,29.28,29.25,29.26,8000.0
2012-05-14 15:30:00,29.25,29.28,29.25,29.25,5200.0,29.25,29.28,29.25,29.25,5200.0
2012-05-14 15:35:00,29.26,29.26,29.25,29.25,5200.0,29.26,29.26,29.25,29.25,5200.0
2012-05-14 15:40:00,29.25,29.27,29.24,29.25,17400.0,29.25,29.27,29.24,29.25,17400.0
2012-05-14 15:45:00,29.26,29.26,29.24,29.24,11400.0,29.26,29.26,29.24,29.24,11400.0
2012-05-14 15:50:00,29.24,29.26,29.24,29.25,14800.0,29.24,29.26,29.24,29.25,14800.0
2012-05-14 15:55:00,29.25,29.26,29.19,29.2,37000.0,29.25,29.26,29.19,29.2,37000.0
2012-05-15 09:30:00,29.25,29.31,29.24,29.25,4500.0,29.25,29.31,29.24,29.25,4500.0
2012-05-15 09:35:00,29.27,29.27,29.15,29.22,6600.0,29.27,29.27,29.15,29.22,6600.0
2012-05-15 09:40:00,29.23,29.24,29.18,29.22,4000.0,29.23,29.24,29.18,29.22,4000.0
2012-05-15 09:45:00,29.22,29.22,29.14,29.18,5000.0,29.22,29.22,29.14,29.18,5000.0
2012-05-15 09:50:00,29.21,29.24,29.19,29.24,1700.0,29.21,29.24,29.19,29.24,1700.0
2012-05-15 09:55:00,29.24,29.26,29.22,29.26,3100.0,29.24,29.26,29.22,29.26,3100.0
2012-05-15 10:00:00,29.23,29.34,29.23,29.29,7000.0,29.23,29.34,29.23,29.29,7000.0
2012-05-15 10:05:00,29.29,29.32,29.25,29.29,8100.0,29.29,29.32,29.25,29.29,8100.0
2012-05-15 10:10:00,29.27,29.29,29.25,29.26,2800.0,29.27,29.29,29.25,29.26,2800.0
2012-05-15 10:15:00,29.25,29.26,29.22,29.24,3100.0,29.25,29.26,29.22,29.24,3100.0
2012-05-15 10:20:00,29.25,29.31,29.25,29.29,4400.0,29.25,29.31,29.25,29.29,4400.0
2012-05-15 10:25:00,29.28,29.36,29.25,29.33,5600.0,29.28,29.36,29.25,29.33,5600.0
2012-05-15 10:30:00,29.32,29.32,29.28,29.28,1800.0,29.32,29.32,29.28,29.28,1800.0
2012-05-15 10:35:00,29.27,29.3,29.27,29.3,1900.0,29.27,29.3,29.27,29.3,1900.0
2012-05-15 10:40:00,29.28,29.32,29.27,29.29,5300.0,29.28,29.32,29.27,29.29,5300.0
2012-05-15 10:45:00,29.27,29.3,29.26,29.3,3600.0,29.27,29.3,29.26,29.3,3600.0
2012-05-15 10:50:00,29.3,29.32,29.26,29.3,3000.0,29.3,29.32,29.26,29.3,3000.0
2012-05-15 10:55:00,29.32,29.33,29.29,29.32,2400.0,29.32,29.33,29.29,29.32,2400.0
2012-05-15 11:00:00,29.31,29.31,29.26,29.27,3800.0,29.31,29.31,29.26,29.27,3800.0
2012-05-15 11:05:00,29.26,29.26,29.23,29.25,2200.0,29.26,29.26,29.23,29.25,2200.0
2012-05-15 11:10:00,29.22,29.22,29.14,29.16,2600.0,29.22,29.22,29.14,29.16,2600.0
2012-05-15 11:15:00,29.17,29.18,29.17,29.17,1700.0,29.17,29.18,29.17,29.17,1700.0
2012-05-15 11:20:00,29.17,29.17,29.15,29.16,3700.0,29.17,29.17,29.15,29.16,3700.0
2012-05-15 11:25:00,29.16,29.16,29.12,29.12,3900.0,29.16,29.16,29.12,29.12,3900.0
2012-05-15 11:30:00,29.12,29.17,29.12,29.17,9500.0,29.12,29.17,29.12,29.17,9500.0
2012-05-15 11:35:00,29.18,29.3,29.18,29.3,9800.0,29.18,29.3,29.18,29.3,9800.0
2012-05-15 11:40:00,29.3,29.35,29.3,29.3,23300.0,29.3,29.35,29.3,29.3,23300.0
2012-05-15 11:45:00,29.31,29.43,29.31,29.43,5400.0,29.31,29.43,29.31,29.43,5400.0
2012-05-15 11:50:00,29.41,29.41,29.36,29.37,4400.0,29.41,29.41,29.36,29.37,4400.0
2012-05-15 11:55:00,29.36,29.39,29.36,29.38,3200.0,29.36,29.39,29.36,29.38,3200.0
2012-05-15 12:00:00,29.38,29.4,29.38,29.39,2000.0,29.38,29.4,29.38,29.39,2000.0
2012-05-15 12:05:00,29.4,29.52,29.4,29.48,16300.0,29.4,29.52,29.4,29.48,16300.0
2012-05-15 12:10:00,29.47,29.47,29.46,29.47,2500.0,29.47,29.47,29.46,29.47,2500.0
2012-05-15 12:15:00,29.48,29.48,29.46,29.47,2600.0,29.48,29.48,29.46,29.47,2600.0
2012-05-15 12:20:00,29.47,29.47,29.45,29.47,1700.0,29.47,29.47,29.45,29.47,1700.0
2012-05-15 12:25:00,29.46,29.52,29.46,29.51,2600.0,29.46,29.52,29.46,29.51,2600.0
2012-05-15 12:30:00,29.5,29.5,29.47,29.47,1600.0,29.5,29.5,29.47,29.47,1600.0
2012-05-15 12:35:00,29.47,29.48,29.46,29.47,3100.0,29.47,29.48,29.46,29.47,3100.0
2012-05-15 12:40:00,29.47,29.48,29.46,29.47,1800.0,29.47,29.48,29.46,29.47,1800.0
2012-05-15 12:45:00,29.46,29.46,29.44,29.44,900.0,29.46,29.46,29.44,29.44,900.0
2012-05-15 12:50:00,29.43,29.44,29.41,29.41,1800.0,29.43,29.44,29.41,29.41,1800.0
2012-05-15 12:55:00,29.4,29.4,29.39,29.39,1000.0,29.4,29.4,29.39,29.39,1000.0
2012-05-15 13:00:00,29.39,29.44,29.39,29.44,13500.0,29.39,29.44,29.39,29.44,13500.0
2012-05-15 13:05:00,29.44,29.46,29.44,29.46,20700.0,29.44,29.46,29.44,29.46,20700.0
2012-05-15 13:10:00,29.46,29.48,29.41,29.41,20100.0,29.46,29.48,29.41,29.41,20100.0
2012-05-15 13:15:00,29.41,29.41,29.39,29.39,2000.0,29.41,29.41,29.39,29.39,2000.0
2012-05-15 13:20:00,29.39,29.42,29.39,29.42,1500.0,29.39,29.42,29.39,29.42,1500.0
2012-05-15 13:25:00,29.42,29.42,29.42,29.42,200.0,29.42,29.42,29.42,29.42,200.0
2012-05-15 13:30:00,29.41,29.41,29.35,29.35,6600.0,29.41,29.41,29.35,29.35,6600.0
2012-05-15 13:35:00,29.36,29.36,29.33,29.33,1200.0,29.36,29.36,29.33,29.33,1200.0
2012-05-15 13:40:00,29.34,29.35,29.34,29.34,1400.0,29.34,29.35,29.34,29.34,1400.0
2012-05-15 13:45:00,29.32,29.32,29.26,29.3,4500.0,29.32,29.32,29.26,29.3,4500.0
2012-05-15 13:50:00,29.31,29.31,29.3,29.3,1800.0,29.31,29.31,29.3,29.3,1800.0
2012-05-15 13:55:00,29.29,29.29,29.25,29.28,3800.0,29.29,29.29,29.25,29.28,3800.0
2012-05-15 14:00:00,29.29,29.34,29.29,29.3,6800.0,29.29,29.34,29.29,29.3,6800.0
2012-05-15 14:05:00,29.3,29.31,29.27,29.31,4000.0,29.3,29.31,29.27,29.31,4000.0
2012-05-15 14:10:00,29.31,29.35,29.31,29.35,2400.0,29.31,29.35,29.31,29.35,2400.0
2012-05-15 14:15:00,29.36,29.37,29.33,29.34,3400.0,29.36,29.37,29.33,29.34,3400.0
2012-05-15 14:20:00,29.35,29.4,29.35,29.39,18200.0,29.35,29.4,29.35,29.39,18200.0
2012-05-15 14:25:00,29.35,29.36,29.34,29.36,3400.0,29.35,29.36,29.34,29.36,3400.0
2012-05-15 14:30:00,29.37,29.38,29.35,29.35,1700.0,29.37,29.38,29.35,29.35,1700.0
2012-05-15 14:35:00,29.35,29.35,29.3,29.32,8800.0,29.35,29.35,29.3,29.32,8800.0
2012-05-15 14:40:00,29.31,29.31,29.28,29.3,2500.0,29.31,29.31,29.28,29.3,2500.0
2012-05-15 14:45:00,29.3,29.3,29.28,29.28,900.0,29.3,29.3,29.28,29.28,900.0
2012-05-15 14:50:00,29.29,29.29,29.24,29.25,5400.0,29.29,29.29,29.24,29.25,5400.0
2012-05-15 14:55:00,29.26,29.27,29.26,29.26,1300.0,29.26,29.27,29.26,29.26,1300.0
2012-05-15 15:00:00,29.25,29.25,29.19,29.21,8500.0,29.25,29.25,29.19,29.21,8500.0
2012-05-15 15:05:00,29.21,29.23,29.19,29.21,4400.0,29.21,29.23,29.19,29.21,4400.0
2012-05-15 15:10:00,29.2,29.2,29.11,29.13,12700.0,29.2,29.2,29.11,29.13,12700.0
2012-05-15 15:15:00,29.13,29.17,29.08,29.14,10400.0,29.13,29.17,29.08,29.14,10400.0
2012-05-15 15:20:00,29.15,29.15,29.11,29.11,4000.0,29.15,29.15,29.11,29.11,4000.0
2012-05-15 15:25:00,29.12,29.13,29.08,29.1,9000.0,29.12,29.13,29.08,29.1,9000.0
2012-05-15 15:30:00,29.1,29.14,29.1,29.14,8900.0,29.1,29.14,29.1,29.14,8900.0
2012-05-15 15:35:00,29.15,29.15,29.12,29.14,4500.0,29.15,29.15,29.12,29.14,4500.0
2012-05-15 15:40:00,29.13,29.17,29.12,29.14,11100.0,29.13,29.17,29.12,29.14,11100.0
2012-05-15 15:45:00,29.14,29.18,29.09,29.12,13500.0,29.14,29.18,29.09,29.12,13500.0
2012-05-15 15:50:00,29.12,29.14,29.1,29.14,10700.0,29.12,29.14,29.1,29.14,10700.0
2012-05-15 15:55:00,29.14,29.16,29.12,29.12,22700.0,29.14,29.16,29.12,29.12,22700.0
2012-05-16 09:30:00,29.12,29.22,29.12,29.12,9000.0,29.12,29.22,29.12,29.12,9000.0
2012-05-16 09:35:00,29.16,29.16,29.05,29.05,900.0,29.16,29.16,29.05,29.05,900.0
2012-05-16 09:40:00,29.06,29.07,28.99,28.99,5200.0,29.06,29.07,28.99,28.99,5200.0
2012-05-16 09:45:00,28.97,29.03,28.92,29.03,7800.0,28.97,29.03,28.92,29.03,7800.0
2012-05-16 09:50:00,29.04,29.08,29.04,29.06,4700.0,29.04,29.08,29.04,29.06,4700.0
2012-05-16 09:55:00,29.05,29.09,29.05,29.07,5800.0,29.05,29.09,29.05,29.07,5800.0
2012-05-16 10:00:00,29.07,29.09,29.01,29.01,7200.0,29.07,29.09,29.01,29.01,7200.0
2012-05-16 10:05:00,29.01,29.03,29.01,29.01,2100.0,29.01,29.03,29.01,29.01,2100.0
2012-05-16 10:10:00,29.0,29.0,28.95,28.98,4700.0,29.0,29.0,28.95,28.98,4700.0
2012-05-16 10:15:00,28.97,29.03,28.97,29.03,2800.0,28.97,29.03,28.97,29.03,2800.0
2012-05-16 10:20:00,29.04,29.07,29.04,29.06,2100.0,29.04,29.07,29.04,29.06,2100.0
2012-05-16 10:25:00,29.06,29.07,29.05,29.07,4700.0,29.06,29.07,29.05,29.07,4700.0
2012-05-16 10:30:00,29.07,29.13,29.07,29.11,5700.0,29.07,29.13,29.07,29.11,5700.0
2012-05-16 10:35:00,29.12,29.14,29.07,29.08,7800.0,29.12,29.14,29.07,29.08,7800.0
2012-05-16 10:40:00,29.09,29.16,29.06,29.14,10200.0,29.09,29.16,29.06,29.14,10200.0
2012-05-16 10:45:00,29.14,29.14,29.1,29.1,3600.0,29.14,29.14,29.1,29.1,3600.0
2012-05-16 10:50:00,29.12,29.12,29.04,29.06,7100.0,29.12,29.12,29.04,29.06,7100.0
2012-05-16 10:55:00,29.06,29.06,29.04,29.04,3400.0,29.06,29.06,29.04,29.04,3400.0
2012-05-16 11:00:00,29.04,29.05,29.03,29.03,1400.0,29.04,29.05,29.03,29.03,1400.0
2012-05-16 11:05:00,29.02,29.02,28.91,28.96,14900.0,29.02,29.02,28.91,28.96,14900.0
2012-05-16 11:10:00,28.96,29.01,28.95,28.99,5500.0,28.96,29.01,28.95,28.99,5500.0
2012-05-16 11:15:00,28.99,29.02,28.98,29.0,9400.0,28.99,29.02,28.98,29.0,9400.0
2012-05-16 11:20:00,28.99,28.99,28.95,28.99,4100.0,28.99,28.99,28.95,28.99,4100.0
2012-05-16 11:25:00,29.0,29.0,28.93,28.94,7600.0,29.0,29.0,28.93,28.94,7600.0
2012-05-16 11:30:00,28.95,28.95,28.91,28.91,4800.0,28.95,28.95,28.91,28.91,4800.0
2012-05-16 11:35:00,28.9,28.91,28.87,28.9,10100.0,28.9,28.91,28.87,28.9,10100.0
2012-05-16 11:40:00,28.89,28.91,28.85,28.9,3800.0,28.89,28.91,28.85,28.9,3800.0
2012-05-16 11:45:00,28.89,28.91,28.88,28.91,2900.0,28.89,28.91,28.88,28.91,2900.0
2012-05-16 11:50:00,28.91,28.93,28.89,28.91,1900.0,28.91,28.93,28.89,28.91,1900.0
2012-05-16 11:55:00,28.93,28.97,28.92,28.97,15300.0,28.93,28.97,28.92,28.97,15300.0
2012-05-16 12:00:00,28.97,28.98,28.93,28.94,22900.0,28.97,28.98,28.93,28.94,22900.0
2012-05-16 12:05:00,28.93,28.93,28.89,28.91,3900.0,28.93,28.93,28.89,28.91,3900.0
2012-05-16 12:10:00,28.91,28.92,28.91,28.92,1400.0,28.91,28.92,28.91,28.92,1400.0
2012-05-16 12:15:00,28.92,28.93,28.9,28.91,2200.0,28.92,28.93,28.9,28.91,2200.0
2012-05-16 12:20:00,28.91,28.91,28.87,28.88,3200.0,28.91,28.91,28.87,28.88,3200.0
2012-05-16 12:25:00,28.87,28.88,28.84,28.88,3700.0,28.87,28.88,28.84,28.88,3700.0
2012-05-16 12:30:00,28.88,28.91,28.88,28.91,2500.0,28.88,28.91,28.88,28.91,2500.0
2012-05-16 12:35:00,28.9,28.9,28.88,28.88,1500.0,28.9,28.9,28.88,28.88,1500.0
2012-05-16 12:40:00,28.89,28.89,28.86,28.86,3200.0,28.89,28.89,28.86,28.86,3200.0
2012-05-16 12:45:00,28.85,28.87,28.84,28.87,6500.0,28.85,28.87,28.84,28.87,6500.0
2012-05-16 12:50:00,28.86,28.87,28.84,28.84,1300.0,28.86,28.87,28.84,28.84,1300.0
2012-05-16 12:55:00,28.85,28.86,28.8,28.8,3800.0,28.85,28.86,28.8,28.8,3800.0
2012-05-16 13:00:00,28.8,28.82,28.8,28.8,3400.0,28.8,28.82,28.8,28.8,3400.0
2012-05-16 13:05:00,28.79,28.82,28.79,28.81,2200.0,28.79,28.82,28.79,28.81,2200.0
2012-05-16 13:10:00,28.81,28.82,28.81,28.81,1900.0,28.81,28.82,28.81,28.81,1900.0
2012-05-16 13:15:00,28.81,28.84,28.81,28.83,2000.0,28.81,28.84,28.81,28.83,2000.0
2012-05-16 13:20:00,28.82,28.83,28.82,28.83,2100.0,28.82,28.83,28.82,28.83,2100.0
2012-05-16 13:25:00,28.83,28.83,28.8,28.8,2000.0,28.83,28.83,28.8,28.8,2000.0
2012-05-16 13:30:00,28.8,28.8,28.79,28.79,3600.0,28.8,28.8,28.79,28.79,3600.0
2012-05-16 13:35:00,28.78,28.78,28.72,28.72,5400.0,28.78,28.78,28.72,28.72,5400.0
2012-05-16 13:40:00,28.72,28.72,28.69,28.69,6200.0,28.72,28.72,28.69,28.69,6200.0
2012-05-16 13:45:00,28.7,28.74,28.7,28.71,4200.0,28.7,28.74,28.7,28.71,4200.0
2012-05-16 13:50:00,28.71,28.72,28.7,28.71,1700.0,28.71,28.72,28.7,28.71,1700.0
2012-05-16 13:55:00,28.7,28.74,28.7,28.73,3500.0,28.7,28.74,28.7,28.73,3500.0
2012-05-16 14:00:00,28.73,28.79,28.73,28.73,7200.0,28.73,28.79,28.73,28.73,7200.0
2012-05-16 14:05:00,28.72,28.74,28.71,28.72,4400.0,28.72,28.74,28.71,28.72,4400.0
2012-05-16 14:10:00,28.72,28.72,28.68,28.69,6500.0,28.72,28.72,28.68,28.69,6500.0
2012-05-16 14:15:00,28.68,28.71,28.68,28.71,3200.0,28.68,28.71,28.68,28.71,3200.0
2012-05-16 14:20:00,28.72,28.74,28.71,28.71,2700.0,28.72,28.74,28.71,28.71,2700.0
2012-05-16 14:25:00,28.71,28.71,28.69,28.7,2700.0,28.71,28.71,28.69,28.7,2700.0
2012-05-16 14:30:00,28.7,28.73,28.68,28.68,8100.0,28.7,28.73,28.68,28.68,8100.0
2012-05-16 14:35:00,28.67,28.69,28.67,28.69,2500.0,28.67,28.69,28.67,28.69,2500.0
2012-05-16 14:40:00,28.69,28.73,28.67,28.73,7600.0,28.69,28.73,28.67,28.73,7600.0
2012-05-16 14:45:00,28.72,28.77,28.72,28.75,2900.0,28.72,28.77,28.72,28.75,2900.0
2012-05-16 14:50:00,28.76,28.76,28.73,28.73,2300.0,28.76,28.76,28.73,28.73,2300.0
2012-05-16 14:55:00,28.74,28.79,28.74,28.75,5400.0,28.74,28.79,28.74,28.75,5400.0
2012-05-16 15:00:00,28.75,28.75,28.72,28.73,7700.0,28.75,28.75,28.72,28.73,7700.0
2012-05-16 15:05:00,28.73,28.74,28.72,28.73,4300.0,28.73,28.74,28.72,28.73,4300.0
2012-05-16 15:10:00,28.73,28.74,28.7,28.7,7900.0,28.73,28.74,28.7,28.7,7900.0
2012-05-16 15:15:00,28.71,28.73,28.69,28.71,11000.0,28.71,28.73,28.69,28.71,11000.0
2012-05-16 15:20:00,28.71,28.72,28.7,28.71,8700.0,28.71,28.72,28.7,28.71,8700.0
2012-05-16 15:25:00,28.71,28.73,28.68,28.69,8500.0,28.71,28.73,28.68,28.69,8500.0
2012-05-16 15:30:00,28.67,28.7,28.67,28.7,9600.0,28.67,28.7,28.67,28.7,9600.0
2012-05-16 15:35:00,28.7,28.71,28.67,28.69,7100.0,28.7,28.71,28.67,28.69,7100.0
2012-05-16 15:40:00,28.68,28.68,28.65,28.66,4300.0,28.68,28.68,28.65,28.66,4300.0
2012-05-16 15:45:00,28.66,28.69,28.66,28.67,4700.0,28.66,28.69,28.66,28.67,4700.0
2012-05-16 15:50:00,28.68,28.68,28.62,28.64,9800.0,28.68,28.68,28.62,28.64,9800.0
2012-05-16 15:55:00,28.64,28.66,28.62,28.64,15700.0,28.64,28.66,28.62,28.64,15700.0
2012-05-17 09:30:00,28.72,28.72,28.5,28.56,6500.0,28.72,28.72,28.5,28.56,6500.0
2012-05-17 09:35:00,28.56,28.56,28.46,28.46,5800.0,28.56,28.56,28.46,28.46,5800.0
2012-05-17 09:40:00,28.49,28.56,28.47,28.54,3200.0,28.49,28.56,28.47,28.54,3200.0
2012-05-17 09:45:00,28.54,28.57,28.49,28.56,6200.0,28.54,28.57,28.49,28.56,6200.0
2012-05-17 09:50:00,28.58,28.59,28.55,28.56,4000.0,28.58,28.59,28.55,28.56,4000.0
2012-05-17 09:55:00,28.56,28.6,28.56,28.6,2700.0,28.56,28.6,28.56,28.6,2700.0
2012-05-17 10:00:00,28.6,28.6,28.48,28.51,5900.0,28.6,28.6,28.48,28.51,5900.0
2012-05-17 10:05:00,28.5,28.54,28.47,28.52,9600.0,28.5,28.54,28.47,28.52,9600.0
2012-05-17 10:10:00,28.54,28.57,28.51,28.54,5400.0,28.54,28.57,28.51,28.54,5400.0
2012-05-17 10:15:00,28.53,28.6,28.53,28.55,3300.0,28.53,28.6,28.53,28.55,3300.0
2012-05-17 10:20:00,28.56,28.59,28.53,28.57,2300.0,28.56,28.59,28.53,28.57,2300.0
2012-05-17 10:25:00,28.58,28.58,28.5,28.58,5100.0,28.58,28.58,28.5,28.58,5100.0
2012-05-17 10:30:00,28.56,28.56,28.5,28.54,6400.0,28.56,28.56,28.5,28.54,6400.0
2012-05-17 10:35:00,28.56,28.58,28.54,28.58,3900.0,28.56,28.58,28.54,28.58,3900.0
2012-05-17 10:40:00,28.58,28.6,28.54,28.55,3700.0,28.58,28.6,28.54,28.55,3700.0
2012-05-17 10:45:00,28.55,28.57,28.45,28.45,5000.0,28.55,28.57,28.45,28.45,5000.0
2012-05-17 10:50:00,28.45,28.53,28.44,28.49,3800.0,28.45,28.53,28.44,28.49,3800.0
2012-05-17 10:55:00,28.49,28.49,28.44,28.45,3100.0,28.49,28.49,28.44,28.45,3100.0
2012-05-17 11:00:00,28.47,28.5,28.44,28.48,5700.0,28.47,28.5,28.44,28.48,5700.0
2012-05-17 11:05:00,28.47,28.52,28.44,28.47,6600.0,28.47,28.52,28.44,28.47,6600.0
2012-05-17 11:10:00,28.45,28.46,28.38,28.43,6400.0,28.45,28.46,28.38,28.43,6400.0
2012-05-17 11:15:00,28.43,28.44,28.38,28.42,5300.0,28.43,28.44,28.38,28.42,5300.0
2012-05-17 11:20:00,28.4,28.42,28.38,28.39,3000.0,28.4,28.42,28.38,28.39,3000.0
2012-05-17 11:25:00,28.39,28.4,28.34,28.36,5400.0,28.39,28.4,28.34,28.36,5400.0
2012-05-17 11:30:00,28.37,28.37,28.31,28.33,3300.0,28.37,28.37,28.31,28.33,3300.0
2012-05-17 11:35:00,28.34,28.35,28.31,28.35,2700.0,28.34,28.35,28.31,28.35,2700.0
2012-05-17 11:40:00,28.36,28.36,28.3,28.3,16400.0,28.36,28.36,28.3,28.3,16400.0
2012-05-17 11:45:00,28.29,28.31,28.29,28.3,3100.0,28.29,28.31,28.29,28.3,3100.0
2012-05-17 11:50:00,28.29,28.29,28.23,28.25,9600.0,28.29,28.29,28.23,28.25,9600.0
2012-05-17 11:55:00,28.26,28.27,28.26,28.27,1200.0,28.26,28.27,28.26,28.27,1200.0
2012-05-17 12:00:00,28.26,28.26,28.19,28.19,6700.0,28.26,28.26,28.19,28.19,6700.0
2012-05-17 12:05:00,28.19,28.22,28.18,28.21,7400.0,28.19,28.22,28.18,28.21,7400.0
2012-05-17 12:10:00,28.21,28.22,28.2,28.21,1700.0,28.21,28.22,28.2,28.21,1700.0
2012-05-17 12:15:00,28.22,28.24,28.2,28.24,4800.0,28.22,28.24,28.2,28.24,4800.0
2012-05-17 12:20:00,28.25,28.34,28.24,28.33,5000.0,28.25,28.34,28.24,28.33,5000.0
2012-05-17 12:25:00,28.34,28.35,28.3,28.31,3600.0,28.34,28.35,28.3,28.31,3600.0
2012-05-17 12:30:00,28.31,28.34,28.31,28.32,8900.0,28.31,28.34,28.31,28.32,8900.0
2012-05-17 12:35:00,28.33,28.36,28.33,28.36,1600.0,28.33,28.36,28.33,28.36,1600.0
2012-05-17 12:40:00,28.36,28.42,28.36,28.39,7800.0,28.36,28.42,28.36,28.39,7800.0
2012-05-17 12:45:00,28.4,28.41,28.36,28.4,3000.0,28.4,28.41,28.36,28.4,3000.0
2012-05-17 12:50:00,28.4,28.4,28.37,28.4,1200.0,28.4,28.4,28.37,28.4,1200.0
2012-05-17 12:55:00,28.4,28.42,28.36,28.37,2600.0,28.4,28.42,28.36,28.37,2600.0
2012-05-17 13:00:00,28.37,28.41,28.37,28.41,6300.0,28.37,28.41,28.37,28.41,6300.0
2012-05-17 13:05:00,28.4,28.43,28.4,28.43,1600.0,28.4,28.43,28.4,28.43,1600.0
2012-05-17 13:10:00,28.43,28.45,28.43,28.44,1400.0,28.43,28.45,28.43,28.44,1400.0
2012-05-17 13:15:00,28.44,28.47,28.4,28.47,3100.0,28.44,28.47,28.4,28.47,3100.0
2012-05-17 13:20:00,28.45,28.45,28.42,28.42,1300.0,28.45,28.45,28.42,28.42,1300.0
2012-05-17 13:25:00,28.42,28.43,28.4,28.4,4400.0,28.42,28.43,28.4,28.4,4400.0
2012-05-17 13:30:00,28.39,28.39,28.34,28.37,12000.0,28.39,28.39,28.34,28.37,12000.0
2012-05-17 13:35:00,28.36,28.4,28.36,28.37,5600.0,28.36,28.4,28.36,28.37,5600.0
2012-05-17 13:40:00,28.38,28.39,28.33,28.33,2200.0,28.38,28.39,28.33,28.33,2200.0
2012-05-17 13:45:00,28.33,28.33,28.29,28.29,2600.0,28.33,28.33,28.29,28.29,2600.0
2012-05-17 13:50:00,28.3,28.33,28.3,28.33,2800.0,28.3,28.33,28.3,28.33,2800.0
2012-05-17 13:55:00,28.33,28.33,28.31,28.31,3000.0,28.33,28.33,28.31,28.31,3000.0
2012-05-17 14:00:00,28.3,28.33,28.28,28.33,7000.0,28.3,28.33,28.28,28.33,7000.0
2012-05-17 14:05:00,28.32,28.32,28.31,28.31,1200.0,28.32,28.32,28.31,28.31,1200.0
2012-05-17 14:10:00,28.32,28.33,28.3,28.3,1200.0,28.32,28.33,28.3,28.3,1200.0
2012-05-17 14:15:00,28.3,28.31,28.29,28.29,3200.0,28.3,28.31,28.29,28.29,3200.0
2012-05-17 14:20:00,28.3,28.35,28.3,28.32,3000.0,28.3,28.35,28.3,28.32,3000.0
2012-05-17 14:25:00,28.32,28.33,28.27,28.3,15400.0,28.32,28.33,28.27,28.3,15400.0
2012-05-17 14:30:00,28.3,28.3,28.27,28.27,2700.0,28.3,28.3,28.27,28.27,2700.0
2012-05-17 14:35:00,28.26,28.27,28.24,28.25,3600.0,28.26,28.27,28.24,28.25,3600.0
2012-05-17 14:40:00,28.25,28.28,28.25,28.28,3000.0,28.25,28.28,28.25,28.28,3000.0
2012-05-17 14:45:00,28.27,28.27,28.23,28.25,4500.0,28.27,28.27,28.23,28.25,4500.0
2012-05-17 14:50:00,28.25,28.26,28.24,28.25,2500.0,28.25,28.26,28.24,28.25,2500.0
2012-05-17 14:55:00,28.24,28.27,28.24,28.26,3400.0,28.24,28.27,28.24,28.26,3400.0
2012-05-17 15:00:00,28.26,28.31,28.26,28.3,3200.0,28.26,28.31,28.26,28.3,3200.0
2012-05-17 15:05:00,28.29,28.3,28.21,28.23,7900.0,28.29,28.3,28.21,28.23,7900.0
2012-05-17 15:10:00,28.23,28.26,28.22,28.25,3000.0,28.23,28.26,28.22,28.25,3000.0
2012-05-17 15:15:00,28.25,28.25,28.21,28.22,15400.0,28.25,28.25,28.21,28.22,15400.0
2012-05-17 15:20:00,28.22,28.25,28.22,28.22,6900.0,28.22,28.25,28.22,28.22,6900.0
2012-05-17 15:25:00,28.2,28.22,28.18,28.22,10400.0,28.2,28.22,28.18,28.22,10400.0
2012-05-17 15:30:00,28.21,28.22,28.17,28.2,16700.0,28.21,28.22,28.17,28.2,16700.0
2012-05-17 15:35:00,28.21,28.21,28.17,28.17,14700.0,28.21,28.21,28.17,28.17,14700.0
2012-05-17 15:40:00,28.16,28.19,28.16,28.17,9000.0,28.16,28.19,28.16,28.17,9000.0
2012-05-17 15:45:00,28.16,28.17,28.15,28.15,30200.0,28.16,28.17,28.15,28.15,30200.0
2012-05-17 15:50:00,28.15,28.17,28.13,28.13,28800.0,28.15,28.17,28.13,28.13,28800.0
2012-05-17 15:55:00,28.13,28.14,28.1,28.1,29600.0,28.13,28.14,28.1,28.1,29600.0
2012-05-18 09:30:00,28.11,28.11,27.95,28.02,12600.0,28.11,28.11,27.95,28.02,12600.0
2012-05-18 09:35:00,28.01,28.06,27.97,27.98,2700.0,28.01,28.06,27.97,27.98,2700.0
2012-05-18 09:40:00,27.99,28.0,27.92,27.93,4400.0,27.99,28.0,27.92,27.93,4400.0
2012-05-18 09:45:00,27.94,27.99,27.93,27.93,3700.0,27.94,27.99,27.93,27.93,3700.0
2012-05-18 09:50:00,27.93,28.01,27.91,28.0,2400.0,27.93,28.01,27.91,28.0,2400.0
2012-05-18 09:55:00,28.01,28.01,27.94,27.94,3200.0,28.01,28.01,27.94,27.94,3200.0
2012-05-18 10:00:00,27.92,27.96,27.9,27.96,3700.0,27.92,27.96,27.9,27.96,3700.0
2012-05-18 10:05:00,27.95,27.95,27.89,27.93,4000.0,27.95,27.95,27.89,27.93,4000.0
2012-05-18 10:10:00,27.93,28.02,27.93,28.02,5900.0,27.93,28.02,27.93,28.02,5900.0
2012-05-18 10:15:00,28.01,28.01,27.96,27.96,4200.0,28.01,28.01,27.96,27.96,4200.0
2012-05-18 10:20:00,27.96,28.01,27.96,27.99,3000.0,27.96,28.01,27.96,27.99,3000.0
2012-05-18 10:25:00,27.99,28.02,27.98,28.01,2500.0,27.99,28.02,27.98,28.01,2500.0
2012-05-18 10:30:00,28.01,28.07,27.99,28.07,3000.0,28.01,28.07,27.99,28.07,3000.0
2012-05-18 10:35:00,28.06,28.07,28.03,28.07,2700.0,28.06,28.07,28.03,28.07,2700.0
2012-05-18 10:40:00,28.1,28.11,28.08,28.09,2600.0,28.1,28.11,28.08,28.09,2600.0
2012-05-18 10:45:00,28.1,28.1,28.09,28.09,3100.0,28.1,28.1,28.09,28.09,3100.0
2012-05-18 10:50:00,28.09,28.13,28.09,28.13,2100.0,28.09,28.13,28.09,28.13,2100.0
2012-05-18 10:55:00,28.13,28.15,28.09,28.11,4400.0,28.13,28.15,28.09,28.11,4400.0
2012-05-18 11:00:00,28.12,28.13,28.08,28.08,3300.0,28.12,28.13,28.08,28.08,3300.0
2012-05-18 11:05:00,28.07,28.07,27.99,27.99,9600.0,28.07,28.07,27.99,27.99,9600.0
2012-05-18 11:10:00,28.0,28.05,28.0,28.01,4700.0,28.0,28.05,28.0,28.01,4700.0
2012-05-18 11:15:00,28.04,28.04,27.95,27.97,6200.0,28.04,28.04,27.95,27.97,6200.0
2012-05-18 11:20:00,27.97,27.97,27.92,27.92,3600.0,27.97,27.97,27.92,27.92,3600.0
2012-05-18 11:25:00,27.93,27.96,27.91,27.91,4800.0,27.93,27.96,27.91,27.91,4800.0
2012-05-18 11:30:00,27.91,27.92,27.79,27.82,7700.0,27.91,27.92,27.79,27.82,7700.0
2012-05-18 11:35:00,27.81,27.81,27.73,27.79,7100.0,27.81,27.81,27.73,27.79,7100.0
2012-05-18 11:40:00,27.79,27.81,27.78,27.81,6000.0,27.79,27.81,27.78,27.81,6000.0
2012-05-18 11:45:00,27.84,27.84,27.74,27.74,6000.0,27.84,27.84,27.74,27.74,6000.0
2012-05-18 11:50:00,27.74,27.76,27.69,27.73,5700.0,27.74,27.76,27.69,27.73,5700.0
2012-05-18 11:55:00,27.74,27.76,27.7,27.76,8100.0,27.74,27.76,27.7,27.76,8100.0
2012-05-18 12:00:00,27.77,27.83,27.77,27.81,5500.0,27.77,27.83,27.77,27.81,5500.0
2012-05-18 12:05:00,27.81,27.83,27.76,27.83,13600.0,27.81,27.83,27.76,27.83,13600.0
2012-05-18 12:10:00,27.84,27.91,27.84,27.91,10700.0,27.84,27.91,27.84,27.91,10700.0
2012-05-18 12:15:00,27.91,27.91,27.83,27.84,5600.0,27.91,27.91,27.83,27.84,5600.0
2012-05-18 12:20:00,27.84,27.84,27.8,27.8,5400.0,27.84,27.84,27.8,27.8,5400.0
2012-05-18 12:25:00,27.81,27.85,27.8,27.85,8000.0,27.81,27.85,27.8,27.85,8000.0
2012-05-18 12:30:00,27.83,27.88,27.83,27.87,6700.0,27.83,27.88,27.83,27.87,6700.0
2012-05-18 12:35:00,27.85,27.88,27.81,27.88,7800.0,27.85,27.88,27.81,27.88,7800.0
2012-05-18 12:40:00,27.87,27.91,27.85,27.86,4900.0,27.87,27.91,27.85,27.86,4900.0
2012-05-18 12:45:00,27.86,27.87,27.85,27.87,3500.0,27.86,27.87,27.85,27.87,3500.0
2012-05-18 12:50:00,27.88,27.9,27.87,27.87,4900.0,27.88,27.9,27.87,27.87,4900.0
2012-05-18 12:55:00,27.87,27.88,27.83,27.84,3800.0,27.87,27.88,27.83,27.84,3800.0
2012-05-18 13:00:00,27.83,27.84,27.8,27.84,5500.0,27.83,27.84,27.8,27.84,5500.0
2012-05-18 13:05:00,27.83,27.83,27.81,27.81,2700.0,27.83,27.83,27.81,27.81,2700.0
2012-05-18 13:10:00,27.8,27.82,27.8,27.8,2900.0,27.8,27.82,27.8,27.8,2900.0
2012-05-18 13:15:00,27.8,27.84,27.79,27.82,4100.0,27.8,27.84,27.79,27.82,4100.0
2012-05-18 13:20:00,27.82,27.83,27.8,27.8,3500.0,27.82,27.83,27.8,27.8,3500.0
2012-05-18 13:25:00,27.8,27.84,27.79,27.84,4400.0,27.8,27.84,27.79,27.84,4400.0
2012-05-18 13:30:00,27.83,27.83,27.81,27.83,9900.0,27.83,27.83,27.81,27.83,9900.0
2012-05-18 13:35:00,27.83,27.85,27.78,27.79,6900.0,27.83,27.85,27.78,27.79,6900.0
2012-05-18 13:40:00,27.78,27.8,27.78,27.78,3100.0,27.78,27.8,27.78,27.78,3100.0
2012-05-18 13:45:00,27.79,27.79,27.75,27.78,3700.0,27.79,27.79,27.75,27.78,3700.0
2012-05-18 13:50:00,27.78,27.8,27.75,27.76,4800.0,27.78,27.8,27.75,27.76,4800.0
2012-05-18 13:55:00,27.78,27.8,27.74,27.74,2800.0,27.78,27.8,27.74,27.74,2800.0
2012-05-18 14:00:00,27.75,27.76,27.74,27.75,3000.0,27.75,27.76,27.74,27.75,3000.0
2012-05-18 14:05:00,27.76,27.78,27.72,27.72,4800.0,27.76,27.78,27.72,27.72,4800.0
2012-05-18 14:10:00,27.73,27.77,27.72,27.77,3700.0,27.73,27.77,27.72,27.77,3700.0
2012-05-18 14:15:00,27.77,27.78,27.71,27.71,6800.0,27.77,27.78,27.71,27.71,6800.0
2012-05-18 14:20:00,27.71,27.73,27.7,27.71,4700.0,27.71,27.73,27.7,27.71,4700.0
2012-05-18 14:25:00,27.71,27.71,27.69,27.7,4000.0,27.71,27.71,27.69,27.7,4000.0
2012-05-18 14:30:00,27.71,27.71,27.62,27.65,10300.0,27.71,27.71,27.62,27.65,10300.0
2012-05-18 14:35:00,27.65,27.68,27.63,27.63,8800.0,27.65,27.68,27.63,27.63,8800.0
2012-05-18 14:40:00,27.62,27.63,27.59,27.59,5300.0,27.62,27.63,27.59,27.59,5300.0
2012-05-18 14:45:00,27.6,27.63,27.6,27.63,3600.0,27.6,27.63,27.6,27.63,3600.0
2012-05-18 14:50:00,27.63,27.68,27.63,27.64,7000.0,27.63,27.68,27.63,27.64,7000.0
2012-05-18 14:55:00,27.64,27.66,27.61,27.66,7900.0,27.64,27.66,27.61,27.66,7900.0
2012-05-18 15:00:00,27.66,27.66,27.61,27.65,10900.0,27.66,27.66,27.61,27.65,10900.0
2012-05-18 15:05:00,27.65,27.67,27.64,27.66,9900.0,27.65,27.67,27.64,27.66,9900.0
2012-05-18 15:10:00,27.65,27.71,27.65,27.66,13700.0,27.65,27.71,27.65,27.66,13700.0
2012-05-18 15:15:00,27.68,27.69,27.66,27.66,9700.0,27.68,27.69,27.66,27.66,9700.0
2012-05-18 15:20:00,27.67,27.67,27.6,27.6,8100.0,27.67,27.67,27.6,27.6,8100.0
2012-05-18 15:25:00,27.61,27.65,27.59,27.6,12700.0,27.61,27.65,27.59,27.6,12700.0
2012-05-18 15:30:00,27.6,27.6,27.54,27.55,9100.0,27.6,27.6,27.54,27.55,9100.0
2012-05-18 15:35:00,27.56,27.6,27.55,27.58,12300.0,27.56,27.6,27.55,27.58,12300.0
2012-05-18 15:40:00,27.58,27.58,27.52,27.52,11200.0,27.58,27.58,27.52,27.52,11200.0
2012-05-18 15:45:00,27.51,27.56,27.5,27.5,17100.0,27.51,27.56,27.5,27.5,17100.0
2012-05-18 15:50:00,27.5,27.53,27.47,27.49,21300.0,27.5,27.53,27.47,27.49,21300.0
2012-05-18 15:55:00,27.48,27.56,27.48,27.49,38000.0,27.48,27.56,27.48,27.49,38000.0
2012-05-21 09:30:00,27.47,27.48,27.35,27.45,10900.0,27.47,27.48,27.35,27.45,10900.0
2012-05-21 09:35:00,27.42,27.42,27.34,27.36,3900.0,27.42,27.42,27.34,27.36,3900.0
2012-05-21 09:40:00,27.38,27.38,27.25,27.26,5900.0,27.38,27.38,27.25,27.26,5900.0
2012-05-21 09:45:00,27.26,27.31,27.24,27.29,4300.0,27.26,27.31,27.24,27.29,4300.0
2012-05-21 09:50:00,27.29,27.29,27.15,27.16,8300.0,27.29,27.29,27.15,27.16,8300.0
2012-05-21 09:55:00,27.17,27.31,27.16,27.31,7200.0,27.17,27.31,27.16,27.31,7200.0
2012-05-21 10:00:00,27.3,27.38,27.25,27.37,6500.0,27.3,27.38,27.25,27.37,6500.0
2012-05-21 10:05:00,27.34,27.42,27.3,27.42,9100.0,27.34,27.42,27.3,27.42,9100.0
2012-05-21 10:10:00,27.42,27.42,27.35,27.36,10700.0,27.42,27.42,27.35,27.36,10700.0
2012-05-21 10:15:00,27.35,27.48,27.35,27.45,11400.0,27.35,27.48,27.35,27.45,11400.0
2012-05-21 10:20:00,27.45,27.47,27.42,27.42,7300.0,27.45,27.47,27.42,27.42,7300.0
2012-05-21 10:25:00,27.42,27.51,27.42,27.5,10400.0,27.42,27.51,27.42,27.5,10400.0
2012-05-21 10:30:00,27.51,27.58,27.51,27.58,9800.0,27.51,27.58,27.51,27.58,9800.0
2012-05-21 10:35:00,27.58,27.59,27.57,27.58,7400.0,27.58,27.59,27.57,27.58,7400.0
2012-05-21 10:40:00,27.58,27.58,27.56,27.57,6900.0,27.58,27.58,27.56,27.57,6900.0
2012-05-21 10:45:00,27.57,27.61,27.56,27.6,10900.0,27.57,27.61,27.56,27.6,10900.0
2012-05-21 10:50:00,27.6,27.63,27.6,27.63,7000.0,27.6,27.63,27.6,27.63,7000.0
2012-05-21 10:55:00,27.63,27.69,27.63,27.68,8400.0,27.63,27.69,27.63,27.68,8400.0
2012-05-21 11:00:00,27.68,27.7,27.66,27.67,8500.0,27.68,27.7,27.66,27.67,8500.0
2012-05-21 11:05:00,27.66,27.67,27.62,27.62,9800.0,27.66,27.67,27.62,27.62,9800.0
2012-05-21 11:10:00,27.63,27.65,27.59,27.64,11300.0,27.63,27.65,27.59,27.64,11300.0
2012-05-21 11:15:00,27.65,27.65,27.63,27.64,6600.0,27.65,27.65,27.63,27.64,6600.0
2012-05-21 11:20:00,27.63,27.64,27.6,27.63,6100.0,27.63,27.64,27.6,27.63,6100.0
2012-05-21 11:25:00,27.63,27.63,27.57,27.57,6000.0,27.63,27.63,27.57,27.57,6000.0
2012-05-21 11:30:00,27.58,27.58,27.55,27.55,2700.0,27.58,27.58,27.55,27.55,2700.0
2012-05-21 11:35:00,27.55,27.59,27.54,27.58,14800.0,27.55,27.59,27.54,27.58,14800.0
2012-05-21 11:40:00,27.57,27.58,27.57,27.57,2000.0,27.57,27.58,27.57,27.57,2000.0
2012-05-21 11:45:00,27.58,27.58,27.56,27.56,2700.0,27.58,27.58,27.56,27.56,2700.0
2012-05-21 11:50:00,27.56,27.56,27.53,27.53,6500.0,27.56,27.56,27.53,27.53,6500.0
2012-05-21 11:55:00,27.54,27.54,27.51,27.51,8600.0,27.54,27.54,27.51,27.51,8600.0
2012-05-21 12:00:00,27.51,27.59,27.5,27.59,13400.0,27.51,27.59,27.5,27.59,13400.0
2012-05-21 12:05:00,27.58,27.61,27.58,27.58,10700.0,27.58,27.61,27.58,27.58,10700.0
2012-05-21 12:10:00,27.59,27.61,27.58,27.58,5900.0,27.59,27.61,27.58,27.58,5900.0
2012-05-21 12:15:00,27.59,27.64,27.59,27.63,11900.0,27.59,27.64,27.59,27.63,11900.0
2012-05-21 12:20:00,27.63,27.69,27.63,27.69,4600.0,27.63,27.69,27.63,27.69,4600.0
2012-05-21 12:25:00,27.69,27.75,27.69,27.74,7500.0,27.69,27.75,27.69,27.74,7500.0
2012-05-21 12:30:00,27.74,27.74,27.73,27.74,4000.0,27.74,27.74,27.73,27.74,4000.0
2012-05-21 12:35:00,27.74,27.81,27.74,27.8,4600.0,27.74,27.81,27.74,27.8,4600.0
2012-05-21 12:40:00,27.81,27.83,27.81,27.82,5100.0,27.81,27.83,27.81,27.82,5100.0
2012-05-21 12:45:00,27.82,27.82,27.79,27.8,5600.0,27.82,27.82,27.79,27.8,5600.0
2012-05-21 12:50:00,27.8,27.8,27.78,27.79,2800.0,27.8,27.8,27.78,27.79,2800.0
2012-05-21 12:55:00,27.78,27.79,27.76,27.77,4600.0,27.78,27.79,27.76,27.77,4600.0
2012-05-21 13:00:00,27.78,27.83,27.78,27.83,3700.0,27.78,27.83,27.78,27.83,3700.0
2012-05-21 13:05:00,27.83,27.86,27.82,27.85,2900.0,27.83,27.86,27.82,27.85,2900.0
2012-05-21 13:10:00,27.85,27.87,27.81,27.81,5100.0,27.85,27.87,27.81,27.81,5100.0
2012-05-21 13:15:00,27.81,27.84,27.79,27.82,5600.0,27.81,27.84,27.79,27.82,5600.0
2012-05-21 13:20:00,27.82,27.85,27.82,27.84,2600.0,27.82,27.85,27.82,27.84,2600.0
2012-05-21 13:25:00,27.84,27.86,27.84,27.84,2500.0,27.84,27.86,27.84,27.84,2500.0
2012-05-21 13:30:00,27.85,27.87,27.85,27.86,3900.0,27.85,27.87,27.85,27.86,3900.0
2012-05-21 13:35:00,27.86,27.88,27.86,27.86,2000.0,27.86,27.88,27.86,27.86,2000.0
2012-05-21 13:40:00,27.86,27.9,27.86,27.89,4100.0,27.86,27.9,27.86,27.89,4100.0
2012-05-21 13:45:00,27.9,27.96,27.9,27.93,8000.0,27.9,27.96,27.9,27.93,8000.0
2012-05-21 13:50:00,27.93,27.93,27.89,27.9,5900.0,27.93,27.93,27.89,27.9,5900.0
2012-05-21 13:55:00,27.9,27.91,27.89,27.9,1400.0,27.9,27.91,27.89,27.9,1400.0
2012-05-21 14:00:00,27.9,27.91,27.85,27.85,5500.0,27.9,27.91,27.85,27.85,5500.0
2012-05-21 14:05:00,27.85,27.88,27.85,27.88,4500.0,27.85,27.88,27.85,27.88,4500.0
2012-05-21 14:10:00,27.88,27.91,27.87,27.91,16400.0,27.88,27.91,27.87,27.91,16400.0
2012-05-21 14:15:00,27.91,27.92,27.84,27.9,36100.0,27.91,27.92,27.84,27.9,36100.0
2012-05-21 14:20:00,27.89,27.92,27.87,27.88,6700.0,27.89,27.92,27.87,27.88,6700.0
2012-05-21 14:25:00,27.88,27.88,27.87,27.87,5700.0,27.88,27.88,27.87,27.87,5700.0
2012-05-21 14:30:00,27.87,27.88,27.86,27.87,3400.0,27.87,27.88,27.86,27.87,3400.0
2012-05-21 14:35:00,27.87,27.88,27.86,27.87,4400.0,27.87,27.88,27.86,27.87,4400.0
2012-05-21 14:40:00,27.87,27.88,27.87,27.88,5000.0,27.87,27.88,27.87,27.88,5000.0
2012-05-21 14:45:00,27.88,27.88,27.88,27.88,900.0,27.88,27.88,27.88,27.88,900.0
2012-05-21 14:50:00,27.88,27.9,27.87,27.9,7200.0,27.88,27.9,27.87,27.9,7200.0
2012-05-21 14:55:00,27.9,27.93,27.9,27.92,5200.0,27.9,27.93,27.9,27.92,5200.0
2012-05-21 15:00:00,27.92,27.94,27.92,27.93,9000.0,27.92,27.94,27.92,27.93,9000.0
2012-05-21 15:05:00,27.92,27.93,27.92,27.92,4900.0,27.92,27.93,27.92,27.92,4900.0
2012-05-21 15:10:00,27.91,27.92,27.9,27.91,4600.0,27.91,27.92,27.9,27.91,4600.0
2012-05-21 15:15:00,27.91,27.95,27.91,27.95,13100.0,27.91,27.95,27.91,27.95,13100.0
2012-05-21 15:20:00,27.96,27.98,27.94,27.97,8000.0,27.96,27.98,27.94,27.97,8000.0
2012-05-21 15:25:00,27.98,27.99,27.96,27.96,6500.0,27.98,27.99,27.96,27.96,6500.0
2012-05-21 15:30:00,27.95,27.97,27.94,27.97,7400.0,27.95,27.97,27.94,27.97,7400.0
2012-05-21 15:35:00,27.98,27.98,27.96,27.97,8900.0,27.98,27.98,27.96,27.97,8900.0
2012-05-21 15:40:00,27.98,27.98,27.96,27.98,7300.0,27.98,27.98,27.96,27.98,7300.0
2012-05-21 15:45:00,27.99,28.0,27.99,28.0,5100.0,27.99,28.0,27.99,28.0,5100.0
2012-05-21 15:50:00,28.0,28.04,28.0,28.04,18500.0,28.0,28.04,28.0,28.04,18500.0
2012-05-21 15:55:00,28.04,28.06,28.01,28.03,52500.0,28.04,28.06,28.01,28.03,52500.0
2012-05-22 09:30:00,28.1,28.18,28.1,28.11,7000.0,28.1,28.18,28.1,28.11,7000.0
2012-05-22 09:35:00,28.11,28.11,28.01,28.01,5500.0,28.11,28.11,28.01,28.01,5500.0
2012-05-22 09:40:00,28.0,28.1,28.0,28.1,2800.0,28.0,28.1,28.0,28.1,2800.0
2012-05-22 09:45:00,28.11,28.12,28.08,28.08,2600.0,28.11,28.12,28.08,28.08,2600.0
2012-05-22 09:50:00,28.09,28.16,28.09,28.16,8200.0,28.09,28.16,28.09,28.16,8200.0
2012-05-22 09:55:00,28.14,28.14,28.06,28.13,9300.0,28.14,28.14,28.06,28.13,9300.0
2012-05-22 10:00:00,28.14,28.16,28.11,28.13,5900.0,28.14,28.16,28.11,28.13,5900.0
2012-05-22 10:05:00,28.14,28.19,28.13,28.19,4800.0,28.14,28.19,28.13,28.19,4800.0
2012-05-22 10:10:00,28.21,28.24,28.21,28.23,6700.0,28.21,28.24,28.21,28.23,6700.0
2012-05-22 10:15:00,28.22,28.25,28.22,28.24,7300.0,28.22,28.25,28.22,28.24,7300.0
2012-05-22 10:20:00,28.24,28.27,28.23,28.23,3800.0,28.24,28.27,28.23,28.23,3800.0
2012-05-22 10:25:00,28.22,28.23,28.17,28.18,2800.0,28.22,28.23,28.17,28.18,2800.0
2012-05-22 10:30:00,28.19,28.24,28.19,28.22,3900.0,28.19,28.24,28.19,28.22,3900.0
2012-05-22 10:35:00,28.21,28.25,28.21,28.24,9300.0,28.21,28.25,28.21,28.24,9300.0
2012-05-22 10:40:00,28.24,28.28,28.24,28.27,11500.0,28.24,28.28,28.24,28.27,11500.0
2012-05-22 10:45:00,28.28,28.3,28.25,28.3,11800.0,28.28,28.3,28.25,28.3,11800.0
2012-05-22 10:50:00,28.3,28.3,28.26,28.26,8300.0,28.3,28.3,28.26,28.26,8300.0
2012-05-22 10:55:00,28.27,28.3,28.26,28.3,9600.0,28.27,28.3,28.26,28.3,9600.0
2012-05-22 11:00:00,28.3,28.33,28.25,28.27,8900.0,28.3,28.33,28.25,28.27,8900.0
2012-05-22 11:05:00,28.27,28.27,28.25,28.25,3000.0,28.27,28.27,28.25,28.25,3000.0
2012-05-22 11:10:00,28.25,28.29,28.25,28.27,10100.0,28.25,28.29,28.25,28.27,10100.0
2012-05-22 11:15:00,28.27,28.32,28.26,28.31,8700.0,28.27,28.32,28.26,28.31,8700.0
2012-05-22 11:20:00,28.32,28.32,28.3,28.3,4300.0,28.32,28.32,28.3,28.3,4300.0
2012-05-22 11:25:00,28.3,28.3,28.28,28.3,3100.0,28.3,28.3,28.28,28.3,3100.0
2012-05-22 11:30:00,28.3,28.3,28.28,28.29,1000.0,28.3,28.3,28.28,28.29,1000.0
2012-05-22 11:35:00,28.28,28.28,28.24,28.26,4200.0,28.28,28.28,28.24,28.26,4200.0
2012-05-22 11:40:00,28.27,28.28,28.25,28.26,2700.0,28.27,28.28,28.25,28.26,2700.0
2012-05-22 11:45:00,28.26,28.29,28.26,28.29,2900.0,28.26,28.29,28.26,28.29,2900.0
2012-05-22 11:50:00,28.29,28.31,28.29,28.31,2400.0,28.29,28.31,28.29,28.31,2400.0
2012-05-22 11:55:00,28.3,28.31,28.27,28.27,4200.0,28.3,28.31,28.27,28.27,4200.0
2012-05-22 12:00:00,28.26,28.26,28.22,28.25,9800.0,28.26,28.26,28.22,28.25,9800.0
2012-05-22 12:05:00,28.25,28.25,28.17,28.17,6400.0,28.25,28.25,28.17,28.17,6400.0
2012-05-22 12:10:00,28.18,28.26,28.17,28.25,8800.0,28.18,28.26,28.17,28.25,8800.0
2012-05-22 12:15:00,28.25,28.27,28.23,28.27,9800.0,28.25,28.27,28.23,28.27,9800.0
2012-05-22 12:20:00,28.27,28.31,28.27,28.31,3200.0,28.27,28.31,28.27,28.31,3200.0
2012-05-22 12:25:00,28.3,28.3,28.27,28.29,3700.0,28.3,28.3,28.27,28.29,3700.0
2012-05-22 12:30:00,28.29,28.3,28.25,28.25,2600.0,28.29,28.3,28.25,28.25,2600.0
2012-05-22 12:35:00,28.26,28.26,28.24,28.25,3100.0,28.26,28.26,28.24,28.25,3100.0
2012-05-22 12:40:00,28.25,28.27,28.23,28.24,5500.0,28.25,28.27,28.23,28.24,5500.0
2012-05-22 12:45:00,28.24,28.28,28.24,28.27,1900.0,28.24,28.28,28.24,28.27,1900.0
2012-05-22 12:50:00,28.27,28.28,28.26,28.28,6500.0,28.27,28.28,28.26,28.28,6500.0
2012-05-22 12:55:00,28.28,28.29,28.28,28.29,4500.0,28.28,28.29,28.28,28.29,4500.0
2012-05-22 13:00:00,28.29,28.35,28.28,28.35,12500.0,28.29,28.35,28.28,28.35,12500.0
2012-05-22 13:05:00,28.35,28.35,28.32,28.32,11200.0,28.35,28.35,28.32,28.32,11200.0
2012-05-22 13:10:00,28.32,28.33,28.32,28.33,8900.0,28.32,28.33,28.32,28.33,8900.0
2012-05-22 13:15:00,28.32,28.33,28.27,28.28,13800.0,28.32,28.33,28.27,28.28,13800.0
2012-05-22 13:20:00,28.28,28.3,28.28,28.29,7900.0,28.28,28.3,28.28,28.29,7900.0
2012-05-22 13:25:00,28.29,28.29,28.27,28.28,12300.0,28.29,28.29,28.27,28.28,12300.0
2012-05-22 13:30:00,28.28,28.37,28.28,28.37,7000.0,28.28,28.37,28.28,28.37,7000.0
2012-05-22 13:35:00,28.36,28.36,28.31,28.31,5100.0,28.36,28.36,28.31,28.31,5100.0
2012-05-22 13:40:00,28.31,28.32,28.26,28.26,65000.0,28.31,28.32,28.26,28.26,65000.0
2012-05-22 13:45:00,28.26,28.28,28.22,28.22,15800.0,28.26,28.28,28.22,28.22,15800.0
2012-05-22 13:50:00,28.21,28.21,28.18,28.2,16800.0,28.21,28.21,28.18,28.2,16800.0
2012-05-22 13:55:00,28.2,28.2,28.17,28.19,10000.0,28.2,28.2,28.17,28.19,10000.0
2012-05-22 14:00:00,28.19,28.21,28.19,28.21,11200.0,28.19,28.21,28.19,28.21,11200.0
2012-05-22 14:05:00,28.21,28.21,28.2,28.21,7900.0,28.21,28.21,28.2,28.21,7900.0
2012-05-22 14:10:00,28.21,28.21,28.15,28.17,13200.0,28.21,28.21,28.15,28.17,13200.0
2012-05-22 14:15:00,28.18,28.18,28.14,28.16,21800.0,28.18,28.18,28.14,28.16,21800.0
2012-05-22 14:20:00,28.15,28.16,28.14,28.15,19500.0,28.15,28.16,28.14,28.15,19500.0
2012-05-22 14:25:00,28.16,28.16,28.14,28.14,13600.0,28.16,28.16,28.14,28.14,13600.0
2012-05-22 14:30:00,28.15,28.18,28.1,28.14,43000.0,28.15,28.18,28.1,28.14,43000.0
2012-05-22 14:35:00,28.15,28.15,28.14,28.14,7900.0,28.15,28.15,28.14,28.14,7900.0
2012-05-22 14:40:00,28.14,28.15,28.13,28.15,10300.0,28.14,28.15,28.13,28.15,10300.0
2012-05-22 14:45:00,28.15,28.17,28.13,28.17,12600.0,28.15,28.17,28.13,28.17,12600.0
2012-05-22 14:50:00,28.17,28.23,28.16,28.21,17100.0,28.17,28.23,28.16,28.21,17100.0
2012-05-22 14:55:00,28.21,28.23,28.21,28.21,13400.0,28.21,28.23,28.21,28.21,13400.0
2012-05-22 15:00:00,28.22,28.22,28.16,28.17,85200.0,28.22,28.22,28.16,28.17,85200.0
2012-05-22 15:05:00,28.16,28.18,28.14,28.15,25100.0,28.16,28.18,28.14,28.15,25100.0
2012-05-22 15:10:00,28.15,28.15,28.1,28.1,68800.0,28.15,28.15,28.1,28.1,68800.0
2012-05-22 15:15:00,28.09,28.11,28.07,28.08,44600.0,28.09,28.11,28.07,28.08,44600.0
2012-05-22 15:20:00,28.08,28.08,28.0,28.0,44800.0,28.08,28.08,28.0,28.0,44800.0
2012-05-22 15:25:00,28.01,28.04,28.0,28.0,34600.0,28.01,28.04,28.0,28.0,34600.0
2012-05-22 15:30:00,28.0,28.0,27.97,27.97,38700.0,28.0,28.0,27.97,27.97,38700.0
2012-05-22 15:35:00,27.97,27.97,27.93,27.93,26200.0,27.97,27.97,27.93,27.93,26200.0
2012-05-22 15:40:00,27.94,27.95,27.89,27.89,47400.0,27.94,27.95,27.89,27.89,47400.0
2012-05-22 15:45:00,27.89,27.92,27.85,27.85,41200.0,27.89,27.92,27.85,27.85,41200.0
2012-05-22 15:50:00,27.86,28.01,27.86,27.98,94100.0,27.86,28.01,27.86,27.98,94100.0
2012-05-22 15:55:00,27.98,28.05,27.95,28.05,150400.0,27.98,28.05,27.95,28.05,150400.0
2012-05-23 09:30:00,27.89,27.89,27.77,27.85,6700.0,27.89,27.89,27.77,27.85,6700.0
2012-05-23 09:35:00,27.83,27.85,27.8,27.81,4500.0,27.83,27.85,27.8,27.81,4500.0
2012-05-23 09:40:00,27.82,27.91,27.79,27.91,13600.0,27.82,27.91,27.79,27.91,13600.0
2012-05-23 09:45:00,27.91,28.03,27.91,27.98,12800.0,27.91,28.03,27.91,27.98,12800.0
2012-05-23 09:50:00,27.97,28.03,27.97,28.03,32500.0,27.97,28.03,27.97,28.03,32500.0
2012-05-23 09:55:00,28.03,28.15,28.02,28.08,29500.0,28.03,28.15,28.02,28.08,29500.0
2012-05-23 10:00:00,28.1,28.14,28.03,28.06,12700.0,28.1,28.14,28.03,28.06,12700.0
2012-05-23 10:05:00,28.06,28.25,28.06,28.16,17000.0,28.06,28.25,28.06,28.16,17000.0
2012-05-23 10:10:00,28.15,28.17,28.08,28.15,9200.0,28.15,28.17,28.08,28.15,9200.0
2012-05-23 10:15:00,28.15,28.17,28.05,28.09,20800.0,28.15,28.17,28.05,28.09,20800.0
2012-05-23 10:20:00,28.1,28.12,28.05,28.1,8500.0,28.1,28.12,28.05,28.1,8500.0
2012-05-23 10:25:00,28.1,28.2,28.08,28.16,32800.0,28.1,28.2,28.08,28.16,32800.0
2012-05-23 10:30:00,28.17,28.22,28.15,28.2,14300.0,28.17,28.22,28.15,28.2,14300.0
2012-05-23 10:35:00,28.19,28.22,28.1,28.1,11200.0,28.19,28.22,28.1,28.1,11200.0
2012-05-23 10:40:00,28.1,28.17,28.1,28.16,7200.0,28.1,28.17,28.1,28.16,7200.0
2012-05-23 10:45:00,28.14,28.14,28.02,28.06,38000.0,28.14,28.14,28.02,28.06,38000.0
2012-05-23 10:50:00,28.06,28.15,28.06,28.15,9500.0,28.06,28.15,28.06,28.15,9500.0
2012-05-23 10:55:00,28.15,28.17,28.14,28.14,12800.0,28.15,28.17,28.14,28.14,12800.0
2012-05-23 11:00:00,28.15,28.16,28.14,28.15,11500.0,28.15,28.16,28.14,28.15,11500.0
2012-05-23 11:05:00,28.16,28.24,28.16,28.24,4400.0,28.16,28.24,28.16,28.24,4400.0
2012-05-23 11:10:00,28.23,28.24,28.2,28.2,5500.0,28.23,28.24,28.2,28.2,5500.0
2012-05-23 11:15:00,28.2,28.27,28.2,28.25,8600.0,28.2,28.27,28.2,28.25,8600.0
2012-05-23 11:20:00,28.25,28.25,28.2,28.24,8100.0,28.25,28.25,28.2,28.24,8100.0
2012-05-23 11:25:00,28.23,28.25,28.19,28.2,29400.0,28.23,28.25,28.19,28.2,29400.0
2012-05-23 11:30:00,28.21,28.25,28.2,28.2,5800.0,28.21,28.25,28.2,28.2,5800.0
2012-05-23 11:35:00,28.2,28.23,28.18,28.22,26200.0,28.2,28.23,28.18,28.22,26200.0
2012-05-23 11:40:00,28.21,28.23,28.2,28.22,5900.0,28.21,28.23,28.2,28.22,5900.0
2012-05-23 11:45:00,28.2,28.2,28.14,28.18,15000.0,28.2,28.2,28.14,28.18,15000.0
2012-05-23 11:50:00,28.18,28.18,28.15,28.15,2600.0,28.18,28.18,28.15,28.15,2600.0
2012-05-23 11:55:00,28.13,28.14,28.04,28.04,23900.0,28.13,28.14,28.04,28.04,23900.0
2012-05-23 12:00:00,28.05,28.07,28.0,28.07,47100.0,28.05,28.07,28.0,28.07,47100.0
2012-05-23 12:05:00,28.07,28.1,28.06,28.07,5400.0,28.07,28.1,28.06,28.07,5400.0
2012-05-23 12:10:00,28.08,28.09,28.06,28.07,2600.0,28.08,28.09,28.06,28.07,2600.0
2012-05-23 12:15:00,28.08,28.13,28.08,28.13,3200.0,28.08,28.13,28.08,28.13,3200.0
2012-05-23 12:20:00,28.13,28.13,28.08,28.08,4200.0,28.13,28.13,28.08,28.08,4200.0
2012-05-23 12:25:00,28.08,28.1,28.05,28.06,8700.0,28.08,28.1,28.05,28.06,8700.0
2012-05-23 12:30:00,28.07,28.09,28.07,28.08,9000.0,28.07,28.09,28.07,28.08,9000.0
2012-05-23 12:35:00,28.07,28.08,28.05,28.07,11100.0,28.07,28.08,28.05,28.07,11100.0
2012-05-23 12:40:00,28.08,28.08,28.06,28.08,4900.0,28.08,28.08,28.06,28.08,4900.0
2012-05-23 12:45:00,28.08,28.11,28.07,28.1,10100.0,28.08,28.11,28.07,28.1,10100.0
2012-05-23 12:50:00,28.1,28.1,28.07,28.07,5100.0,28.1,28.1,28.07,28.07,5100.0
2012-05-23 12:55:00,28.06,28.07,28.05,28.07,8000.0,28.06,28.07,28.05,28.07,8000.0
2012-05-23 13:00:00,28.08,28.09,28.06,28.07,2900.0,28.08,28.09,28.06,28.07,2900.0
2012-05-23 13:05:00,28.07,28.07,28.05,28.07,4800.0,28.07,28.07,28.05,28.07,4800.0
2012-05-23 13:10:00,28.07,28.15,28.07,28.12,29400.0,28.07,28.15,28.07,28.12,29400.0
2012-05-23 13:15:00,28.12,28.15,28.09,28.1,24600.0,28.12,28.15,28.09,28.1,24600.0
2012-05-23 13:20:00,28.11,28.16,28.1,28.14,12200.0,28.11,28.16,28.1,28.14,12200.0
2012-05-23 13:25:00,28.14,28.17,28.14,28.16,4300.0,28.14,28.17,28.14,28.16,4300.0
2012-05-23 13:30:00,28.17,28.21,28.14,28.15,18300.0,28.17,28.21,28.14,28.15,18300.0
2012-05-23 13:35:00,28.15,28.16,28.14,28.15,13500.0,28.15,28.16,28.14,28.15,13500.0
2012-05-23 13:40:00,28.16,28.16,28.12,28.13,9700.0,28.16,28.16,28.12,28.13,9700.0
2012-05-23 13:45:00,28.13,28.17,28.12,28.17,9300.0,28.13,28.17,28.12,28.17,9300.0
2012-05-23 13:50:00,28.16,28.16,28.12,28.12,3900.0,28.16,28.16,28.12,28.12,3900.0
2012-05-23 13:55:00,28.12,28.17,28.12,28.17,6000.0,28.12,28.17,28.12,28.17,6000.0
2012-05-23 14:00:00,28.15,28.15,28.08,28.09,5700.0,28.15,28.15,28.08,28.09,5700.0
2012-05-23 14:05:00,28.08,28.12,28.08,28.12,9300.0,28.08,28.12,28.08,28.12,9300.0
2012-05-23 14:10:00,28.12,28.12,28.05,28.1,12100.0,28.12,28.12,28.05,28.1,12100.0
2012-05-23 14:15:00,28.1,28.13,28.08,28.09,17300.0,28.1,28.13,28.08,28.09,17300.0
2012-05-23 14:20:00,28.1,28.11,28.09,28.1,18000.0,28.1,28.11,28.09,28.1,18000.0
2012-05-23 14:25:00,28.1,28.12,28.09,28.1,18900.0,28.1,28.12,28.09,28.1,18900.0
2012-05-23 14:30:00,28.09,28.12,28.08,28.11,30600.0,28.09,28.12,28.08,28.11,30600.0
2012-05-23 14:35:00,28.11,28.17,28.1,28.17,27300.0,28.11,28.17,28.1,28.17,27300.0
2012-05-23 14:40:00,28.16,28.25,28.15,28.17,25300.0,28.16,28.25,28.15,28.17,25300.0
2012-05-23 14:45:00,28.17,28.17,28.13,28.14,9300.0,28.17,28.17,28.13,28.14,9300.0
2012-05-23 14:50:00,28.14,28.2,28.13,28.17,14200.0,28.14,28.2,28.13,28.17,14200.0
2012-05-23 14:55:00,28.16,28.18,28.16,28.16,7300.0,28.16,28.18,28.16,28.16,7300.0
2012-05-23 15:00:00,28.16,28.18,28.1,28.12,18700.0,28.16,28.18,28.1,28.12,18700.0
2012-05-23 15:05:00,28.12,28.14,28.08,28.13,22800.0,28.12,28.14,28.08,28.13,22800.0
2012-05-23 15:10:00,28.13,28.19,28.12,28.19,20700.0,28.13,28.19,28.12,28.19,20700.0
2012-05-23 15:15:00,28.2,28.23,28.17,28.2,26800.0,28.2,28.23,28.17,28.2,26800.0
2012-05-23 15:20:00,28.22,28.25,28.19,28.23,30400.0,28.22,28.25,28.19,28.23,30400.0
2012-05-23 15:25:00,28.23,28.28,28.23,28.26,37700.0,28.23,28.28,28.23,28.26,37700.0
2012-05-23 15:30:00,28.27,28.41,28.27,28.4,46900.0,28.27,28.41,28.27,28.4,46900.0
2012-05-23 15:35:00,28.4,28.46,28.4,28.44,43000.0,28.4,28.46,28.4,28.44,43000.0
2012-05-23 15:40:00,28.44,28.56,28.42,28.53,68200.0,28.44,28.56,28.42,28.53,68200.0
2012-05-23 15:45:00,28.54,28.54,28.36,28.39,76000.0,28.54,28.54,28.36,28.39,76000.0
2012-05-23 15:50:00,28.38,28.41,28.23,28.26,76400.0,28.38,28.41,28.23,28.26,76400.0
2012-05-23 15:55:00,28.26,28.28,28.17,28.2,91800.0,28.26,28.28,28.17,28.2,91800.0
2012-05-24 09:30:00,29.72,29.79,28.81,29.66,93600.0,29.72,29.79,28.81,29.66,93600.0
2012-05-24 09:35:00,29.61,29.61,29.25,29.35,60400.0,29.61,29.61,29.25,29.35,60400.0
2012-05-24 09:40:00,29.35,29.4,29.11,29.25,65100.0,29.35,29.4,29.11,29.25,65100.0
2012-05-24 09:45:00,29.23,29.53,29.23,29.5,79800.0,29.23,29.53,29.23,29.5,79800.0
2012-05-24 09:50:00,29.49,29.94,29.49,29.8,75700.0,29.49,29.94,29.49,29.8,75700.0
2012-05-24 09:55:00,29.79,29.86,29.67,29.7,40900.0,29.79,29.86,29.67,29.7,40900.0
2012-05-24 10:00:00,29.69,29.84,29.63,29.78,44700.0,29.69,29.84,29.63,29.78,44700.0
2012-05-24 10:05:00,29.79,29.91,29.79,29.84,44000.0,29.79,29.91,29.79,29.84,44000.0
2012-05-24 10:10:00,29.84,29.85,29.69,29.74,42100.0,29.84,29.85,29.69,29.74,42100.0
2012-05-24 10:15:00,29.73,29.82,29.64,29.77,34500.0,29.73,29.82,29.64,29.77,34500.0
2012-05-24 10:20:00,29.76,29.78,29.64,29.73,26500.0,29.76,29.78,29.64,29.73,26500.0
2012-05-24 10:25:00,29.73,29.9,29.72,29.87,23800.0,29.73,29.9,29.72,29.87,23800.0
2012-05-24 10:30:00,29.86,29.94,29.79,29.85,22100.0,29.86,29.94,29.79,29.85,22100.0
2012-05-24 10:35:00,29.83,29.85,29.73,29.76,19800.0,29.83,29.85,29.73,29.76,19800.0
2012-05-24 10:40:00,29.76,29.79,29.64,29.65,16300.0,29.76,29.79,29.64,29.65,16300.0
2012-05-24 10:45:00,29.64,29.64,29.45,29.5,29400.0,29.64,29.64,29.45,29.5,29400.0
2012-05-24 10:50:00,29.51,29.57,29.51,29.56,18100.0,29.51,29.57,29.51,29.56,18100.0
2012-05-24 10:55:00,29.56,29.61,29.52,29.58,24300.0,29.56,29.61,29.52,29.58,24300.0
2012-05-24 11:00:00,29.57,29.6,29.54,29.55,23000.0,29.57,29.6,29.54,29.55,23000.0
2012-05-24 11:05:00,29.55,29.6,29.55,29.57,14500.0,29.55,29.6,29.55,29.57,14500.0
2012-05-24 11:10:00,29.59,29.67,29.57,29.63,28900.0,29.59,29.67,29.57,29.63,28900.0
2012-05-24 11:15:00,29.63,29.74,29.61,29.65,14900.0,29.63,29.74,29.61,29.65,14900.0
2012-05-24 11:20:00,29.62,29.66,29.57,29.61,8900.0,29.62,29.66,29.57,29.61,8900.0
2012-05-24 11:25:00,29.61,29.63,29.57,29.57,8100.0,29.61,29.63,29.57,29.57,8100.0
2012-05-24 11:30:00,29.56,29.57,29.39,29.46,28300.0,29.56,29.57,29.39,29.46,28300.0
2012-05-24 11:35:00,29.46,29.6,29.46,29.59,13300.0,29.46,29.6,29.46,29.59,13300.0
2012-05-24 11:40:00,29.59,29.72,29.58,29.68,15200.0,29.59,29.72,29.58,29.68,15200.0
2012-05-24 11:45:00,29.68,29.68,29.6,29.62,14400.0,29.68,29.68,29.6,29.62,14400.0
2012-05-24 11:50:00,29.62,29.64,29.6,29.64,10400.0,29.62,29.64,29.6,29.64,10400.0
2012-05-24 11:55:00,29.63,29.64,29.58,29.61,17000.0,29.63,29.64,29.58,29.61,17000.0
2012-05-24 12:00:00,29.6,29.61,29.52,29.54,32800.0,29.6,29.61,29.52,29.54,32800.0
2012-05-24 12:05:00,29.55,29.61,29.55,29.57,11500.0,29.55,29.61,29.55,29.57,11500.0
2012-05-24 12:10:00,29.57,29.62,29.54,29.58,14400.0,29.57,29.62,29.54,29.58,14400.0
2012-05-24 12:15:00,29.58,29.58,29.54,29.56,10000.0,29.58,29.58,29.54,29.56,10000.0
2012-05-24 12:20:00,29.56,29.58,29.55,29.57,16400.0,29.56,29.58,29.55,29.57,16400.0
2012-05-24 12:25:00,29.56,29.6,29.55,29.58,19100.0,29.56,29.6,29.55,29.58,19100.0
2012-05-24 12:30:00,29.58,29.62,29.57,29.62,9100.0,29.58,29.62,29.57,29.62,9100.0
2012-05-24 12:35:00,29.62,29.67,29.62,29.64,12300.0,29.62,29.67,29.62,29.64,12300.0
2012-05-24 12:40:00,29.65,29.66,29.64,29.64,9800.0,29.65,29.66,29.64,29.64,9800.0
2012-05-24 12:45:00,29.64,29.65,29.63,29.64,7600.0,29.64,29.65,29.63,29.64,7600.0
2012-05-24 12:50:00,29.64,29.64,29.59,29.6,8300.0,29.64,29.64,29.59,29.6,8300.0
2012-05-24 12:55:00,29.59,29.59,29.56,29.58,20700.0,29.59,29.59,29.56,29.58,20700.0
2012-05-24 13:00:00,29.59,29.64,29.57,29.64,13200.0,29.59,29.64,29.57,29.64,13200.0
2012-05-24 13:05:00,29.64,29.66,29.64,29.65,5400.0,29.64,29.66,29.64,29.65,5400.0
2012-05-24 13:10:00,29.65,29.66,29.63,29.65,14500.0,29.65,29.66,29.63,29.65,14500.0
2012-05-24 13:15:00,29.66,29.68,29.57,29.58,16100.0,29.66,29.68,29.57,29.58,16100.0
2012-05-24 13:20:00,29.58,29.58,29.53,29.54,10700.0,29.58,29.58,29.53,29.54,10700.0
2012-05-24 13:25:00,29.55,29.57,29.44,29.48,16800.0,29.55,29.57,29.44,29.48,16800.0
2012-05-24 13:30:00,29.47,29.51,29.44,29.51,7900.0,29.47,29.51,29.44,29.51,7900.0
2012-05-24 13:35:00,29.5,29.54,29.47,29.53,10800.0,29.5,29.54,29.47,29.53,10800.0
2012-05-24 13:40:00,29.54,29.61,29.54,29.61,13800.0,29.54,29.61,29.54,29.61,13800.0
2012-05-24 13:45:00,29.6,29.62,29.58,29.6,16700.0,29.6,29.62,29.58,29.6,16700.0
2012-05-24 13:50:00,29.6,29.61,29.54,29.55,13200.0,29.6,29.61,29.54,29.55,13200.0
2012-05-24 13:55:00,29.55,29.55,29.47,29.48,53900.0,29.55,29.55,29.47,29.48,53900.0
2012-05-24 14:00:00,29.48,29.6,29.48,29.56,16100.0,29.48,29.6,29.48,29.56,16100.0
2012-05-24 14:05:00,29.55,29.58,29.55,29.58,9600.0,29.55,29.58,29.55,29.58,9600.0
2012-05-24 14:10:00,29.57,29.57,29.51,29.51,19700.0,29.57,29.57,29.51,29.51,19700.0
2012-05-24 14:15:00,29.52,29.56,29.52,29.55,7900.0,29.52,29.56,29.52,29.55,7900.0
2012-05-24 14:20:00,29.55,29.57,29.54,29.57,12100.0,29.55,29.57,29.54,29.57,12100.0
2012-05-24 14:25:00,29.57,29.57,29.54,29.54,11400.0,29.57,29.57,29.54,29.54,11400.0
2012-05-24 14:30:00,29.55,29.57,29.53,29.56,12000.0,29.55,29.57,29.53,29.56,12000.0
2012-05-24 14:35:00,29.56,29.57,29.52,29.52,15500.0,29.56,29.57,29.52,29.52,15500.0
2012-05-24 14:40:00,29.52,29.53,29.5,29.51,16000.0,29.52,29.53,29.5,29.51,16000.0
2012-05-24 14:45:00,29.52,29.52,29.5,29.5,9600.0,29.52,29.52,29.5,29.5,9600.0
2012-05-24 14:50:00,29.5,29.55,29.5,29.55,24000.0,29.5,29.55,29.5,29.55,24000.0
2012-05-24 14:55:00,29.54,29.54,29.5,29.51,24000.0,29.54,29.54,29.5,29.51,24000.0
2012-05-24 15:00:00,29.51,29.61,29.5,29.59,22500.0,29.51,29.61,29.5,29.59,22500.0
2012-05-24 15:05:00,29.58,29.58,29.54,29.55,22900.0,29.58,29.58,29.54,29.55,22900.0
2012-05-24 15:10:00,29.55,29.56,29.54,29.55,27300.0,29.55,29.56,29.54,29.55,27300.0
2012-05-24 15:15:00,29.55,29.59,29.55,29.57,21000.0,29.55,29.59,29.55,29.57,21000.0
2012-05-24 15:20:00,29.56,29.65,29.54,29.61,24700.0,29.56,29.65,29.54,29.61,24700.0
2012-05-24 15:25:00,29.6,29.72,29.59,29.66,25200.0,29.6,29.72,29.59,29.66,25200.0
2012-05-24 15:30:00,29.65,29.73,29.63,29.64,27900.0,29.65,29.73,29.63,29.64,27900.0
2012-05-24 15:35:00,29.64,29.7,29.64,29.7,20800.0,29.64,29.7,29.64,29.7,20800.0
2012-05-24 15:40:00,29.7,29.75,29.69,29.73,34100.0,29.7,29.75,29.69,29.73,34100.0
2012-05-24 15:45:00,29.73,29.82,29.73,29.81,33000.0,29.73,29.82,29.73,29.81,33000.0
2012-05-24 15:50:00,29.81,29.87,29.8,29.86,49300.0,29.81,29.87,29.8,29.86,49300.0
2012-05-24 15:55:00,29.86,29.86,29.8,29.84,58500.0,29.86,29.86,29.8,29.84,58500.0
2012-05-25 09:30:00,29.81,29.88,29.64,29.8,32900.0,29.81,29.88,29.64,29.8,32900.0
2012-05-25 09:35:00,29.8,29.99,29.79,29.97,9400.0,29.8,29.99,29.79,29.97,9400.0
2012-05-25 09:40:00,29.96,30.0,29.96,30.0,7700.0,29.96,30.0,29.96,30.0,7700.0
2012-05-25 09:45:00,30.0,30.0,29.97,29.97,19800.0,30.0,30.0,29.97,29.97,19800.0
2012-05-25 09:50:00,29.95,30.0,29.91,29.93,17800.0,29.95,30.0,29.91,29.93,17800.0
2012-05-25 09:55:00,29.93,29.95,29.9,29.93,17300.0,29.93,29.95,29.9,29.93,17300.0
2012-05-25 10:00:00,29.95,30.0,29.93,29.96,66800.0,29.95,30.0,29.93,29.96,66800.0
2012-05-25 10:05:00,29.96,29.97,29.91,29.92,15300.0,29.96,29.97,29.91,29.92,15300.0
2012-05-25 10:10:00,29.93,29.93,29.85,29.86,17600.0,29.93,29.93,29.85,29.86,17600.0
2012-05-25 10:15:00,29.86,29.9,29.8,29.9,11000.0,29.86,29.9,29.8,29.9,11000.0
2012-05-25 10:20:00,29.9,29.9,29.83,29.85,9700.0,29.9,29.9,29.83,29.85,9700.0
2012-05-25 10:25:00,29.85,29.88,29.81,29.88,9200.0,29.85,29.88,29.81,29.88,9200.0
2012-05-25 10:30:00,29.87,29.9,29.85,29.89,5200.0,29.87,29.9,29.85,29.89,5200.0
2012-05-25 10:35:00,29.89,29.89,29.84,29.86,9100.0,29.89,29.89,29.84,29.86,9100.0
2012-05-25 10:40:00,29.85,29.87,29.83,29.85,11600.0,29.85,29.87,29.83,29.85,11600.0
2012-05-25 10:45:00,29.86,29.87,29.79,29.86,16000.0,29.86,29.87,29.79,29.86,16000.0
2012-05-25 10:50:00,29.86,29.87,29.84,29.87,9400.0,29.86,29.87,29.84,29.87,9400.0
2012-05-25 10:55:00,29.85,29.87,29.85,29.85,8000.0,29.85,29.87,29.85,29.85,8000.0
2012-05-25 11:00:00,29.85,29.87,29.85,29.86,6300.0,29.85,29.87,29.85,29.86,6300.0
2012-05-25 11:05:00,29.85,29.87,29.84,29.86,11900.0,29.85,29.87,29.84,29.86,11900.0
2012-05-25 11:10:00,29.86,29.9,29.85,29.89,8400.0,29.86,29.9,29.85,29.89,8400.0
2012-05-25 11:15:00,29.9,29.91,29.86,29.88,7400.0,29.9,29.91,29.86,29.88,7400.0
2012-05-25 11:20:00,29.88,29.92,29.87,29.91,6500.0,29.88,29.92,29.87,29.91,6500.0
2012-05-25 11:25:00,29.93,29.93,29.89,29.89,6600.0,29.93,29.93,29.89,29.89,6600.0
2012-05-25 11:30:00,29.88,29.88,29.84,29.87,10600.0,29.88,29.88,29.84,29.87,10600.0
2012-05-25 11:35:00,29.88,29.88,29.85,29.88,9000.0,29.88,29.88,29.85,29.88,9000.0
2012-05-25 11:40:00,29.87,29.9,29.86,29.88,8000.0,29.87,29.9,29.86,29.88,8000.0
2012-05-25 11:45:00,29.87,29.89,29.87,29.88,3500.0,29.87,29.89,29.87,29.88,3500.0
2012-05-25 11:50:00,29.88,29.91,29.85,29.88,16600.0,29.88,29.91,29.85,29.88,16600.0
2012-05-25 11:55:00,29.88,29.89,29.87,29.87,4800.0,29.88,29.89,29.87,29.87,4800.0
2012-05-25 12:00:00,29.86,29.87,29.84,29.86,8900.0,29.86,29.87,29.84,29.86,8900.0
2012-05-25 12:05:00,29.86,29.88,29.86,29.88,2800.0,29.86,29.88,29.86,29.88,2800.0
2012-05-25 12:10:00,29.88,29.89,29.86,29.86,5100.0,29.88,29.89,29.86,29.86,5100.0
2012-05-25 12:15:00,29.87,29.87,29.85,29.85,3200.0,29.87,29.87,29.85,29.85,3200.0
2012-05-25 12:20:00,29.85,29.87,29.85,29.85,6200.0,29.85,29.87,29.85,29.85,6200.0
2012-05-25 12:25:00,29.85,29.86,29.84,29.85,5900.0,29.85,29.86,29.84,29.85,5900.0
2012-05-25 12:30:00,29.85,29.89,29.85,29.89,7800.0,29.85,29.89,29.85,29.89,7800.0
2012-05-25 12:35:00,29.88,29.9,29.88,29.88,4000.0,29.88,29.9,29.88,29.88,4000.0
2012-05-25 12:40:00,29.88,29.88,29.85,29.85,8500.0,29.88,29.88,29.85,29.85,8500.0
2012-05-25 12:45:00,29.86,29.86,29.85,29.85,3500.0,29.86,29.86,29.85,29.85,3500.0
2012-05-25 12:50:00,29.85,29.9,29.85,29.9,10800.0,29.85,29.9,29.85,29.9,10800.0
2012-05-25 12:55:00,29.9,29.91,29.88,29.89,4400.0,29.9,29.91,29.88,29.89,4400.0
2012-05-25 13:00:00,29.88,29.88,29.86,29.86,8000.0,29.88,29.88,29.86,29.86,8000.0
2012-05-25 13:05:00,29.87,29.89,29.86,29.88,2300.0,29.87,29.89,29.86,29.88,2300.0
2012-05-25 13:10:00,29.88,29.89,29.88,29.89,1900.0,29.88,29.89,29.88,29.89,1900.0
2012-05-25 13:15:00,29.88,29.9,29.88,29.89,4500.0,29.88,29.9,29.88,29.89,4500.0
2012-05-25 13:20:00,29.89,29.9,29.89,29.89,2000.0,29.89,29.9,29.89,29.89,2000.0
2012-05-25 13:25:00,29.89,29.9,29.89,29.9,600.0,29.89,29.9,29.89,29.9,600.0
2012-05-25 13:30:00,29.89,29.9,29.88,29.89,4600.0,29.89,29.9,29.88,29.89,4600.0
2012-05-25 13:35:00,29.88,29.89,29.86,29.88,8700.0,29.88,29.89,29.86,29.88,8700.0
2012-05-25 13:40:00,29.88,29.9,29.88,29.9,6000.0,29.88,29.9,29.88,29.9,6000.0
2012-05-25 13:45:00,29.9,29.94,29.89,29.92,5800.0,29.9,29.94,29.89,29.92,5800.0
2012-05-25 13:50:00,29.92,29.93,29.87,29.87,3800.0,29.92,29.93,29.87,29.87,3800.0
2012-05-25 13:55:00,29.89,29.92,29.88,29.91,4700.0,29.89,29.92,29.88,29.91,4700.0
2012-05-25 14:00:00,29.9,29.91,29.88,29.9,6300.0,29.9,29.91,29.88,29.9,6300.0
2012-05-25 14:05:00,29.9,29.91,29.89,29.89,1900.0,29.9,29.91,29.89,29.89,1900.0
2012-05-25 14:10:00,29.88,29.9,29.87,29.89,2200.0,29.88,29.9,29.87,29.89,2200.0
2012-05-25 14:15:00,29.89,29.89,29.86,29.88,6700.0,29.89,29.89,29.86,29.88,6700.0
2012-05-25 14:20:00,29.85,29.88,29.84,29.88,23200.0,29.85,29.88,29.84,29.88,23200.0
2012-05-25 14:25:00,29.88,29.89,29.85,29.88,10000.0,29.88,29.89,29.85,29.88,10000.0
2012-05-25 14:30:00,29.87,29.89,29.86,29.89,6800.0,29.87,29.89,29.86,29.89,6800.0
2012-05-25 14:35:00,29.89,29.89,29.87,29.88,7700.0,29.89,29.89,29.87,29.88,7700.0
2012-05-25 14:40:00,29.88,29.88,29.86,29.86,6700.0,29.88,29.88,29.86,29.86,6700.0
2012-05-25 14:45:00,29.86,29.87,29.84,29.86,9100.0,29.86,29.87,29.84,29.86,9100.0
2012-05-25 14:50:00,29.86,29.88,29.85,29.88,7200.0,29.86,29.88,29.85,29.88,7200.0
2012-05-25 14:55:00,29.88,29.88,29.87,29.88,11500.0,29.88,29.88,29.87,29.88,11500.0
2012-05-25 15:00:00,29.88,29.89,29.86,29.89,4700.0,29.88,29.89,29.86,29.89,4700.0
2012-05-25 15:05:00,29.88,29.88,29.86,29.87,4700.0,29.88,29.88,29.86,29.87,4700.0
2012-05-25 15:10:00,29.87,29.89,29.86,29.88,9500.0,29.87,29.89,29.86,29.88,9500.0
2012-05-25 15:15:00,29.86,29.87,29.86,29.86,3500.0,29.86,29.87,29.86,29.86,3500.0
2012-05-25 15:20:00,29.87,29.88,29.8,29.86,31900.0,29.87,29.88,29.8,29.86,31900.0
2012-05-25 15:25:00,29.85,29.89,29.85,29.88,7600.0,29.85,29.89,29.85,29.88,7600.0
2012-05-25 15:30:00,29.89,29.9,29.85,29.88,23300.0,29.89,29.9,29.85,29.88,23300.0
2012-05-25 15:35:00,29.89,29.89,29.86,29.89,9500.0,29.89,29.89,29.86,29.89,9500.0
2012-05-25 15:40:00,29.89,29.91,29.88,29.88,5100.0,29.89,29.91,29.88,29.88,5100.0
2012-05-25 15:45:00,29.88,29.9,29.87,29.89,18600.0,29.88,29.9,29.87,29.89,18600.0
2012-05-25 15:50:00,29.88,29.89,29.85,29.86,37800.0,29.88,29.89,29.85,29.86,37800.0
2012-05-25 15:55:00,29.87,29.91,29.86,29.89,18700.0,29.87,29.91,29.86,29.89,18700.0
2012-05-29 09:30:00,30.08,30.36,30.08,30.24,20000.0,30.08,30.36,30.08,30.24,20000.0
2012-05-29 09:35:00,30.25,30.25,30.16,30.21,7600.0,30.25,30.25,30.16,30.21,7600.0
2012-05-29 09:40:00,30.2,30.24,30.17,30.2,11800.0,30.2,30.24,30.17,30.2,11800.0
2012-05-29 09:45:00,30.21,30.26,30.17,30.26,15600.0,30.21,30.26,30.17,30.26,15600.0
2012-05-29 09:50:00,30.23,30.3,30.23,30.28,15600.0,30.23,30.3,30.23,30.28,15600.0
2012-05-29 09:55:00,30.27,30.32,30.22,30.26,27400.0,30.27,30.32,30.22,30.26,27400.0
2012-05-29 10:00:00,30.25,30.25,30.18,30.24,19200.0,30.25,30.25,30.18,30.24,19200.0
2012-05-29 10:05:00,30.26,30.31,30.18,30.23,21800.0,30.26,30.31,30.18,30.23,21800.0
2012-05-29 10:10:00,30.24,30.32,30.24,30.3,6700.0,30.24,30.32,30.24,30.3,6700.0
2012-05-29 10:15:00,30.3,30.4,30.3,30.39,6200.0,30.3,30.4,30.3,30.39,6200.0
2012-05-29 10:20:00,30.38,30.4,30.38,30.39,5800.0,30.38,30.4,30.38,30.39,5800.0
2012-05-29 10:25:00,30.39,30.45,30.39,30.42,11100.0,30.39,30.45,30.39,30.42,11100.0
2012-05-29 10:30:00,30.42,30.46,30.41,30.41,8400.0,30.42,30.46,30.41,30.41,8400.0
2012-05-29 10:35:00,30.41,30.41,30.33,30.33,6500.0,30.41,30.41,30.33,30.33,6500.0
2012-05-29 10:40:00,30.32,30.36,30.3,30.36,5600.0,30.32,30.36,30.3,30.36,5600.0
2012-05-29 10:45:00,30.35,30.38,30.34,30.34,4600.0,30.35,30.38,30.34,30.34,4600.0
2012-05-29 10:50:00,30.34,30.36,30.31,30.31,5500.0,30.34,30.36,30.31,30.31,5500.0
2012-05-29 10:55:00,30.3,30.34,30.3,30.34,10500.0,30.3,30.34,30.3,30.34,10500.0
2012-05-29 11:00:00,30.33,30.33,30.27,30.28,2800.0,30.33,30.33,30.27,30.28,2800.0
2012-05-29 11:05:00,30.27,30.27,30.25,30.25,10400.0,30.27,30.27,30.25,30.25,10400.0
2012-05-29 11:10:00,30.25,30.25,30.23,30.24,11400.0,30.25,30.25,30.23,30.24,11400.0
2012-05-29 11:15:00,30.24,30.24,30.18,30.18,7000.0,30.24,30.24,30.18,30.18,7000.0
2012-05-29 11:20:00,30.17,30.18,30.13,30.18,33000.0,30.17,30.18,30.13,30.18,33000.0
2012-05-29 11:25:00,30.19,30.2,30.16,30.18,4400.0,30.19,30.2,30.16,30.18,4400.0
2012-05-29 11:30:00,30.18,30.18,30.09,30.15,32000.0,30.18,30.18,30.09,30.15,32000.0
2012-05-29 11:35:00,30.15,30.16,30.06,30.1,13300.0,30.15,30.16,30.06,30.1,13300.0
2012-05-29 11:40:00,30.1,30.11,30.05,30.06,17000.0,30.1,30.11,30.05,30.06,17000.0
2012-05-29 11:45:00,30.06,30.07,29.99,30.01,6700.0,30.06,30.07,29.99,30.01,6700.0
2012-05-29 11:50:00,30.01,30.05,30.01,30.05,4200.0,30.01,30.05,30.01,30.05,4200.0
2012-05-29 11:55:00,30.05,30.06,30.0,30.0,7200.0,30.05,30.06,30.0,30.0,7200.0
2012-05-29 12:00:00,29.99,30.04,29.92,29.92,11100.0,29.99,30.04,29.92,29.92,11100.0
2012-05-29 12:05:00,29.92,29.95,29.91,29.95,7200.0,29.92,29.95,29.91,29.95,7200.0
2012-05-29 12:10:00,29.96,29.96,29.89,29.92,8500.0,29.96,29.96,29.89,29.92,8500.0
2012-05-29 12:15:00,29.9,29.92,29.89,29.91,2900.0,29.9,29.92,29.89,29.91,2900.0
2012-05-29 12:20:00,29.9,29.92,29.88,29.91,10300.0,29.9,29.92,29.88,29.91,10300.0
2012-05-29 12:25:00,29.91,29.93,29.89,29.9,6700.0,29.91,29.93,29.89,29.9,6700.0
2012-05-29 12:30:00,29.89,29.92,29.86,29.92,12200.0,29.89,29.92,29.86,29.92,12200.0
2012-05-29 12:35:00,29.92,29.92,29.89,29.89,1600.0,29.92,29.92,29.89,29.89,1600.0
2012-05-29 12:40:00,29.88,29.91,29.87,29.87,4000.0,29.88,29.91,29.87,29.87,4000.0
2012-05-29 12:45:00,29.87,29.95,29.87,29.95,5200.0,29.87,29.95,29.87,29.95,5200.0
2012-05-29 12:50:00,29.94,29.98,29.93,29.97,4700.0,29.94,29.98,29.93,29.97,4700.0
2012-05-29 12:55:00,29.97,29.97,29.91,29.91,2300.0,29.97,29.97,29.91,29.91,2300.0
2012-05-29 13:00:00,29.91,29.92,29.89,29.9,6400.0,29.91,29.92,29.89,29.9,6400.0
2012-05-29 13:05:00,29.89,29.9,29.88,29.89,1600.0,29.89,29.9,29.88,29.89,1600.0
2012-05-29 13:10:00,29.89,29.93,29.89,29.92,4100.0,29.89,29.93,29.89,29.92,4100.0
2012-05-29 13:15:00,29.92,29.95,29.9,29.93,7200.0,29.92,29.95,29.9,29.93,7200.0
2012-05-29 13:20:00,29.93,29.93,29.91,29.91,5600.0,29.93,29.93,29.91,29.91,5600.0
2012-05-29 13:25:00,29.92,29.94,29.89,29.89,3200.0,29.92,29.94,29.89,29.89,3200.0
2012-05-29 13:30:00,29.89,29.89,29.86,29.87,6000.0,29.89,29.89,29.86,29.87,6000.0
2012-05-29 13:35:00,29.88,29.88,29.86,29.86,2500.0,29.88,29.88,29.86,29.86,2500.0
2012-05-29 13:40:00,29.87,29.9,29.86,29.9,5700.0,29.87,29.9,29.86,29.9,5700.0
2012-05-29 13:45:00,29.9,29.93,29.9,29.9,8100.0,29.9,29.93,29.9,29.9,8100.0
2012-05-29 13:50:00,29.89,29.93,29.89,29.92,3500.0,29.89,29.93,29.89,29.92,3500.0
2012-05-29 13:55:00,29.92,29.94,29.92,29.93,2900.0,29.92,29.94,29.92,29.93,2900.0
2012-05-29 14:00:00,29.93,29.94,29.9,29.92,6100.0,29.93,29.94,29.9,29.92,6100.0
2012-05-29 14:05:00,29.92,29.94,29.92,29.94,2300.0,29.92,29.94,29.92,29.94,2300.0
2012-05-29 14:10:00,29.93,29.99,29.92,29.97,7900.0,29.93,29.99,29.92,29.97,7900.0
2012-05-29 14:15:00,29.97,29.99,29.95,29.98,4600.0,29.97,29.99,29.95,29.98,4600.0
2012-05-29 14:20:00,29.97,29.97,29.93,29.94,6800.0,29.97,29.97,29.93,29.94,6800.0
2012-05-29 14:25:00,29.94,29.96,29.93,29.96,5300.0,29.94,29.96,29.93,29.96,5300.0
2012-05-29 14:30:00,29.95,29.96,29.95,29.96,6200.0,29.95,29.96,29.95,29.96,6200.0
2012-05-29 14:35:00,29.96,29.97,29.95,29.96,10600.0,29.96,29.97,29.95,29.96,10600.0
2012-05-29 14:40:00,29.96,29.97,29.95,29.96,3500.0,29.96,29.97,29.95,29.96,3500.0
2012-05-29 14:45:00,29.97,29.99,29.97,29.99,7500.0,29.97,29.99,29.97,29.99,7500.0
2012-05-29 14:50:00,29.98,30.08,29.98,30.07,12700.0,29.98,30.08,29.98,30.07,12700.0
2012-05-29 14:55:00,30.06,30.1,30.06,30.1,5900.0,30.06,30.1,30.06,30.1,5900.0
2012-05-29 15:00:00,30.09,30.1,30.04,30.07,7500.0,30.09,30.1,30.04,30.07,7500.0
2012-05-29 15:05:00,30.07,30.11,30.06,30.11,8900.0,30.07,30.11,30.06,30.11,8900.0
2012-05-29 15:10:00,30.11,30.15,30.1,30.14,14500.0,30.11,30.15,30.1,30.14,14500.0
2012-05-29 15:15:00,30.15,30.15,30.12,30.13,9100.0,30.15,30.15,30.12,30.13,9100.0
2012-05-29 15:20:00,30.12,30.13,30.11,30.11,8400.0,30.12,30.13,30.11,30.11,8400.0
2012-05-29 15:25:00,30.11,30.13,30.11,30.13,9500.0,30.11,30.13,30.11,30.13,9500.0
2012-05-29 15:30:00,30.13,30.13,30.09,30.11,16500.0,30.13,30.13,30.09,30.11,16500.0
2012-05-29 15:35:00,30.1,30.13,30.1,30.11,13100.0,30.1,30.13,30.1,30.11,13100.0
2012-05-29 15:40:00,30.11,30.15,30.09,30.14,12700.0,30.11,30.15,30.09,30.14,12700.0
2012-05-29 15:45:00,30.14,30.14,30.12,30.13,14000.0,30.14,30.14,30.12,30.13,14000.0
2012-05-29 15:50:00,30.13,30.19,30.12,30.19,37200.0,30.13,30.19,30.12,30.19,37200.0
2012-05-29 15:55:00,30.19,30.19,30.12,30.15,33900.0,30.19,30.19,30.12,30.15,33900.0
2012-05-30 09:30:00,29.84,29.85,29.7,29.7,9200.0,29.84,29.85,29.7,29.7,9200.0
2012-05-30 09:35:00,29.72,29.73,29.6,29.62,11400.0,29.72,29.73,29.6,29.62,11400.0
2012-05-30 09:40:00,29.62,29.64,29.56,29.64,15800.0,29.62,29.64,29.56,29.64,15800.0
2012-05-30 09:45:00,29.62,29.62,29.58,29.6,6300.0,29.62,29.62,29.58,29.6,6300.0
2012-05-30 09:50:00,29.59,29.68,29.56,29.68,6300.0,29.59,29.68,29.56,29.68,6300.0
2012-05-30 09:55:00,29.67,29.68,29.62,29.62,3900.0,29.67,29.68,29.62,29.62,3900.0
2012-05-30 10:00:00,29.6,29.65,29.56,29.61,10200.0,29.6,29.65,29.56,29.61,10200.0
2012-05-30 10:05:00,29.62,29.72,29.62,29.71,9200.0,29.62,29.72,29.62,29.71,9200.0
2012-05-30 10:10:00,29.7,29.7,29.62,29.67,12500.0,29.7,29.7,29.62,29.67,12500.0
2012-05-30 10:15:00,29.69,29.74,29.68,29.69,6600.0,29.69,29.74,29.68,29.69,6600.0
2012-05-30 10:20:00,29.69,29.74,29.65,29.73,7600.0,29.69,29.74,29.65,29.73,7600.0
2012-05-30 10:25:00,29.73,29.76,29.72,29.76,4900.0,29.73,29.76,29.72,29.76,4900.0
2012-05-30 10:30:00,29.75,29.77,29.73,29.77,5500.0,29.75,29.77,29.73,29.77,5500.0
2012-05-30 10:35:00,29.76,29.77,29.67,29.68,6700.0,29.76,29.77,29.67,29.68,6700.0
2012-05-30 10:40:00,29.68,29.68,29.61,29.63,5300.0,29.68,29.68,29.61,29.63,5300.0
2012-05-30 10:45:00,29.62,29.63,29.6,29.61,5900.0,29.62,29.63,29.6,29.61,5900.0
2012-05-30 10:50:00,29.62,29.68,29.62,29.66,4300.0,29.62,29.68,29.62,29.66,4300.0
2012-05-30 10:55:00,29.64,29.64,29.59,29.59,4900.0,29.64,29.64,29.59,29.59,4900.0
2012-05-30 11:00:00,29.59,29.61,29.58,29.6,5000.0,29.59,29.61,29.58,29.6,5000.0
2012-05-30 11:05:00,29.61,29.71,29.61,29.71,4500.0,29.61,29.71,29.61,29.71,4500.0
2012-05-30 11:10:00,29.71,29.75,29.71,29.75,2900.0,29.71,29.75,29.71,29.75,2900.0
2012-05-30 11:15:00,29.76,29.8,29.75,29.79,8500.0,29.76,29.8,29.75,29.79,8500.0
2012-05-30 11:20:00,29.8,29.8,29.77,29.78,4000.0,29.8,29.8,29.77,29.78,4000.0
2012-05-30 11:25:00,29.79,29.8,29.77,29.79,2000.0,29.79,29.8,29.77,29.79,2000.0
2012-05-30 11:30:00,29.79,29.8,29.74,29.75,5400.0,29.79,29.8,29.74,29.75,5400.0
2012-05-30 11:35:00,29.75,29.82,29.75,29.82,3800.0,29.75,29.82,29.75,29.82,3800.0
2012-05-30 11:40:00,29.82,29.86,29.81,29.86,16600.0,29.82,29.86,29.81,29.86,16600.0
2012-05-30 11:45:00,29.86,29.86,29.84,29.84,11800.0,29.86,29.86,29.84,29.84,11800.0
2012-05-30 11:50:00,29.83,29.85,29.83,29.84,3200.0,29.83,29.85,29.83,29.84,3200.0
2012-05-30 11:55:00,29.84,29.86,29.83,29.84,3200.0,29.84,29.86,29.83,29.84,3200.0
2012-05-30 12:00:00,29.83,29.84,29.73,29.74,3800.0,29.83,29.84,29.73,29.74,3800.0
2012-05-30 12:05:00,29.75,29.78,29.74,29.74,33200.0,29.75,29.78,29.74,29.74,33200.0
2012-05-30 12:10:00,29.73,29.73,29.67,29.67,7100.0,29.73,29.73,29.67,29.67,7100.0
2012-05-30 12:15:00,29.67,29.67,29.64,29.64,5800.0,29.67,29.67,29.64,29.64,5800.0
2012-05-30 12:20:00,29.64,29.64,29.55,29.57,22200.0,29.64,29.64,29.55,29.57,22200.0
2012-05-30 12:25:00,29.58,29.58,29.51,29.54,4900.0,29.58,29.58,29.51,29.54,4900.0
2012-05-30 12:30:00,29.55,29.57,29.55,29.57,3000.0,29.55,29.57,29.55,29.57,3000.0
2012-05-30 12:35:00,29.56,29.58,29.55,29.55,8800.0,29.56,29.58,29.55,29.55,8800.0
2012-05-30 12:40:00,29.56,29.58,29.53,29.58,8700.0,29.56,29.58,29.53,29.58,8700.0
2012-05-30 12:45:00,29.6,29.64,29.6,29.64,1000.0,29.6,29.64,29.6,29.64,1000.0
2012-05-30 12:50:00,29.64,29.64,29.62,29.62,2900.0,29.64,29.64,29.62,29.62,2900.0
2012-05-30 12:55:00,29.62,29.63,29.62,29.63,700.0,29.62,29.63,29.62,29.63,700.0
2012-05-30 13:00:00,29.64,29.64,29.61,29.61,1900.0,29.64,29.64,29.61,29.61,1900.0
2012-05-30 13:05:00,29.61,29.62,29.6,29.6,3000.0,29.61,29.62,29.6,29.6,3000.0
2012-05-30 13:10:00,29.6,29.63,29.59,29.62,17100.0,29.6,29.63,29.59,29.62,17100.0
2012-05-30 13:15:00,29.62,29.63,29.59,29.61,20100.0,29.62,29.63,29.59,29.61,20100.0
2012-05-30 13:20:00,29.61,29.61,29.6,29.6,1500.0,29.61,29.61,29.6,29.6,1500.0
2012-05-30 13:25:00,29.62,29.62,29.61,29.62,1100.0,29.62,29.62,29.61,29.62,1100.0
2012-05-30 13:30:00,29.62,29.7,29.62,29.7,7200.0,29.62,29.7,29.62,29.7,7200.0
2012-05-30 13:35:00,29.69,29.69,29.67,29.68,1000.0,29.69,29.69,29.67,29.68,1000.0
2012-05-30 13:40:00,29.68,29.68,29.66,29.68,1600.0,29.68,29.68,29.66,29.68,1600.0
2012-05-30 13:45:00,29.69,29.72,29.68,29.69,2700.0,29.69,29.72,29.68,29.69,2700.0
2012-05-30 13:50:00,29.68,29.69,29.62,29.67,36400.0,29.68,29.69,29.62,29.67,36400.0
2012-05-30 13:55:00,29.67,29.68,29.65,29.67,2600.0,29.67,29.68,29.65,29.67,2600.0
2012-05-30 14:00:00,29.67,29.73,29.67,29.71,4100.0,29.67,29.73,29.67,29.71,4100.0
2012-05-30 14:05:00,29.7,29.7,29.69,29.69,2200.0,29.7,29.7,29.69,29.69,2200.0
2012-05-30 14:10:00,29.68,29.69,29.65,29.67,5400.0,29.68,29.69,29.65,29.67,5400.0
2012-05-30 14:15:00,29.69,29.73,29.69,29.73,3200.0,29.69,29.73,29.69,29.73,3200.0
2012-05-30 14:20:00,29.74,29.75,29.7,29.72,4200.0,29.74,29.75,29.7,29.72,4200.0
2012-05-30 14:25:00,29.71,29.71,29.66,29.68,9700.0,29.71,29.71,29.66,29.68,9700.0
2012-05-30 14:30:00,29.68,29.7,29.67,29.7,3600.0,29.68,29.7,29.67,29.7,3600.0
2012-05-30 14:35:00,29.71,29.71,29.7,29.71,2300.0,29.71,29.71,29.7,29.71,2300.0
2012-05-30 14:40:00,29.71,29.71,29.69,29.71,1600.0,29.71,29.71,29.69,29.71,1600.0
2012-05-30 14:45:00,29.71,29.71,29.67,29.68,4700.0,29.71,29.71,29.67,29.68,4700.0
2012-05-30 14:50:00,29.67,29.68,29.63,29.64,9400.0,29.67,29.68,29.63,29.64,9400.0
2012-05-30 14:55:00,29.65,29.67,29.65,29.65,6300.0,29.65,29.67,29.65,29.65,6300.0
2012-05-30 15:00:00,29.64,29.67,29.6,29.6,6300.0,29.64,29.67,29.6,29.6,6300.0
2012-05-30 15:05:00,29.61,29.62,29.59,29.6,4500.0,29.61,29.62,29.59,29.6,4500.0
2012-05-30 15:10:00,29.61,29.61,29.53,29.56,8700.0,29.61,29.61,29.53,29.56,8700.0
2012-05-30 15:15:00,29.55,29.58,29.54,29.56,8600.0,29.55,29.58,29.54,29.56,8600.0
2012-05-30 15:20:00,29.56,29.63,29.56,29.63,9300.0,29.56,29.63,29.56,29.63,9300.0
2012-05-30 15:25:00,29.63,29.68,29.63,29.66,11000.0,29.63,29.68,29.63,29.66,11000.0
2012-05-30 15:30:00,29.67,29.67,29.62,29.66,6100.0,29.67,29.67,29.62,29.66,6100.0
2012-05-30 15:35:00,29.66,29.67,29.63,29.67,7600.0,29.66,29.67,29.63,29.67,7600.0
2012-05-30 15:40:00,29.66,29.66,29.6,29.61,11100.0,29.66,29.66,29.6,29.61,11100.0
2012-05-30 15:45:00,29.6,29.62,29.58,29.58,8700.0,29.6,29.62,29.58,29.58,8700.0
2012-05-30 15:50:00,29.58,29.62,29.56,29.59,20400.0,29.58,29.62,29.56,29.59,20400.0
2012-05-30 15:55:00,29.6,29.61,29.56,29.56,20400.0,29.6,29.61,29.56,29.56,20400.0
2012-05-31 09:30:00,29.51,29.56,29.42,29.55,3300.0,29.51,29.56,29.42,29.55,3300.0
2012-05-31 09:35:00,29.54,29.55,29.42,29.44,7300.0,29.54,29.55,29.42,29.44,7300.0
2012-05-31 09:40:00,29.46,29.53,29.39,29.41,4200.0,29.46,29.53,29.39,29.41,4200.0
2012-05-31 09:45:00,29.44,29.49,29.38,29.38,4400.0,29.44,29.49,29.38,29.38,4400.0
2012-05-31 09:50:00,29.33,29.4,29.33,29.36,2600.0,29.33,29.4,29.33,29.36,2600.0
2012-05-31 09:55:00,29.36,29.36,29.3,29.3,7200.0,29.36,29.36,29.3,29.3,7200.0
2012-05-31 10:00:00,29.32,29.36,29.29,29.29,13800.0,29.32,29.36,29.29,29.29,13800.0
2012-05-31 10:05:00,29.29,29.31,29.24,29.24,6300.0,29.29,29.31,29.24,29.24,6300.0
2012-05-31 10:10:00,29.23,29.25,29.21,29.25,14500.0,29.23,29.25,29.21,29.25,14500.0
2012-05-31 10:15:00,29.24,29.26,29.23,29.25,6100.0,29.24,29.26,29.23,29.25,6100.0
2012-05-31 10:20:00,29.24,29.25,29.2,29.22,7300.0,29.24,29.25,29.2,29.22,7300.0
2012-05-31 10:25:00,29.23,29.27,29.22,29.26,4400.0,29.23,29.27,29.22,29.26,4400.0
2012-05-31 10:30:00,29.25,29.27,29.23,29.27,4000.0,29.25,29.27,29.23,29.27,4000.0
2012-05-31 10:35:00,29.29,29.3,29.26,29.26,7900.0,29.29,29.3,29.26,29.26,7900.0
2012-05-31 10:40:00,29.24,29.25,29.23,29.24,3700.0,29.24,29.25,29.23,29.24,3700.0
2012-05-31 10:45:00,29.24,29.24,29.22,29.23,6800.0,29.24,29.24,29.22,29.23,6800.0
2012-05-31 10:50:00,29.23,29.24,29.22,29.23,2100.0,29.23,29.24,29.22,29.23,2100.0
2012-05-31 10:55:00,29.23,29.24,29.23,29.23,3300.0,29.23,29.24,29.23,29.23,3300.0
2012-05-31 11:00:00,29.23,29.23,29.22,29.23,8800.0,29.23,29.23,29.22,29.23,8800.0
2012-05-31 11:05:00,29.22,29.22,29.17,29.19,24400.0,29.22,29.22,29.17,29.19,24400.0
2012-05-31 11:10:00,29.18,29.18,29.14,29.14,9400.0,29.18,29.18,29.14,29.14,9400.0
2012-05-31 11:15:00,29.14,29.15,29.11,29.11,10000.0,29.14,29.15,29.11,29.11,10000.0
2012-05-31 11:20:00,29.12,29.15,29.12,29.14,3400.0,29.12,29.15,29.12,29.14,3400.0
2012-05-31 11:25:00,29.15,29.17,29.14,29.15,6600.0,29.15,29.17,29.14,29.15,6600.0
2012-05-31 11:30:00,29.15,29.25,29.15,29.25,5200.0,29.15,29.25,29.15,29.25,5200.0
2012-05-31 11:35:00,29.27,29.27,29.18,29.18,13600.0,29.27,29.27,29.18,29.18,13600.0
2012-05-31 11:40:00,29.19,29.19,29.17,29.17,2100.0,29.19,29.19,29.17,29.17,2100.0
2012-05-31 11:45:00,29.17,29.18,29.12,29.12,6700.0,29.17,29.18,29.12,29.12,6700.0
2012-05-31 11:50:00,29.13,29.15,29.13,29.15,4000.0,29.13,29.15,29.13,29.15,4000.0
2012-05-31 11:55:00,29.16,29.19,29.16,29.18,1200.0,29.16,29.19,29.16,29.18,1200.0
2012-05-31 12:00:00,29.16,29.2,29.14,29.2,3600.0,29.16,29.2,29.14,29.2,3600.0
2012-05-31 12:05:00,29.2,29.22,29.19,29.22,1500.0,29.2,29.22,29.19,29.22,1500.0
2012-05-31 12:10:00,29.21,29.24,29.21,29.23,5300.0,29.21,29.24,29.21,29.23,5300.0
2012-05-31 12:15:00,29.24,29.24,29.21,29.23,3000.0,29.24,29.24,29.21,29.23,3000.0
2012-05-31 12:20:00,29.24,29.28,29.24,29.28,5200.0,29.24,29.28,29.24,29.28,5200.0
2012-05-31 12:25:00,29.29,29.33,29.29,29.32,3400.0,29.29,29.33,29.29,29.32,3400.0
2012-05-31 12:30:00,29.3,29.31,29.27,29.28,3800.0,29.3,29.31,29.27,29.28,3800.0
2012-05-31 12:35:00,29.3,29.3,29.26,29.27,1800.0,29.3,29.3,29.26,29.27,1800.0
2012-05-31 12:40:00,29.27,29.3,29.27,29.3,2300.0,29.27,29.3,29.27,29.3,2300.0
2012-05-31 12:45:00,29.3,29.31,29.27,29.31,3700.0,29.3,29.31,29.27,29.31,3700.0
2012-05-31 12:50:00,29.33,29.36,29.31,29.31,2600.0,29.33,29.36,29.31,29.31,2600.0
2012-05-31 12:55:00,29.32,29.32,29.27,29.28,2900.0,29.32,29.32,29.27,29.28,2900.0
2012-05-31 13:00:00,29.26,29.33,29.26,29.33,2600.0,29.26,29.33,29.26,29.33,2600.0
2012-05-31 13:05:00,29.31,29.4,29.3,29.38,16000.0,29.31,29.4,29.3,29.38,16000.0
2012-05-31 13:10:00,29.38,29.43,29.38,29.43,11100.0,29.38,29.43,29.38,29.43,11100.0
2012-05-31 13:15:00,29.43,29.45,29.42,29.43,3400.0,29.43,29.45,29.42,29.43,3400.0
2012-05-31 13:20:00,29.43,29.44,29.42,29.42,7600.0,29.43,29.44,29.42,29.42,7600.0
2012-05-31 13:25:00,29.42,29.42,29.41,29.41,5300.0,29.42,29.42,29.41,29.41,5300.0
2012-05-31 13:30:00,29.42,29.43,29.42,29.43,4800.0,29.42,29.43,29.42,29.43,4800.0
2012-05-31 13:35:00,29.42,29.42,29.4,29.41,7200.0,29.42,29.42,29.4,29.41,7200.0
2012-05-31 13:40:00,29.4,29.42,29.4,29.42,17200.0,29.4,29.42,29.4,29.42,17200.0
2012-05-31 13:45:00,29.42,29.42,29.41,29.42,4500.0,29.42,29.42,29.41,29.42,4500.0
2012-05-31 13:50:00,29.42,29.42,29.41,29.42,10900.0,29.42,29.42,29.41,29.42,10900.0
2012-05-31 13:55:00,29.41,29.42,29.41,29.42,35800.0,29.41,29.42,29.41,29.42,35800.0
2012-05-31 14:00:00,29.42,29.47,29.41,29.47,11700.0,29.42,29.47,29.41,29.47,11700.0
2012-05-31 14:05:00,29.47,29.48,29.47,29.48,7500.0,29.47,29.48,29.47,29.48,7500.0
2012-05-31 14:10:00,29.47,29.49,29.47,29.47,5800.0,29.47,29.49,29.47,29.47,5800.0
2012-05-31 14:15:00,29.48,29.48,29.45,29.46,2700.0,29.48,29.48,29.45,29.46,2700.0
2012-05-31 14:20:00,29.46,29.46,29.45,29.45,5900.0,29.46,29.46,29.45,29.45,5900.0
2012-05-31 14:25:00,29.46,29.49,29.46,29.46,9700.0,29.46,29.49,29.46,29.46,9700.0
2012-05-31 14:30:00,29.46,29.48,29.44,29.47,5900.0,29.46,29.48,29.44,29.47,5900.0
2012-05-31 14:35:00,29.47,29.47,29.45,29.45,2800.0,29.47,29.47,29.45,29.45,2800.0
2012-05-31 14:40:00,29.45,29.48,29.45,29.48,4400.0,29.45,29.48,29.45,29.48,4400.0
2012-05-31 14:45:00,29.48,29.48,29.43,29.44,3900.0,29.48,29.48,29.43,29.44,3900.0
2012-05-31 14:50:00,29.43,29.43,29.38,29.38,4000.0,29.43,29.43,29.38,29.38,4000.0
2012-05-31 14:55:00,29.38,29.46,29.38,29.46,7400.0,29.38,29.46,29.38,29.46,7400.0
2012-05-31 15:00:00,29.45,29.46,29.4,29.4,1300.0,29.45,29.46,29.4,29.4,1300.0
2012-05-31 15:05:00,29.4,29.45,29.4,29.45,13500.0,29.4,29.45,29.4,29.45,13500.0
2012-05-31 15:10:00,29.45,29.48,29.45,29.47,12500.0,29.45,29.48,29.45,29.47,12500.0
2012-05-31 15:15:00,29.47,29.47,29.46,29.46,9500.0,29.47,29.47,29.46,29.46,9500.0
2012-05-31 15:20:00,29.46,29.49,29.46,29.49,5900.0,29.46,29.49,29.46,29.49,5900.0
2012-05-31 15:25:00,29.48,29.54,29.48,29.53,35500.0,29.48,29.54,29.48,29.53,35500.0
2012-05-31 15:30:00,29.53,29.58,29.53,29.58,14600.0,29.53,29.58,29.53,29.58,14600.0
2012-05-31 15:35:00,29.58,29.63,29.58,29.6,14200.0,29.58,29.63,29.58,29.6,14200.0
2012-05-31 15:40:00,29.6,29.62,29.59,29.61,17400.0,29.6,29.62,29.59,29.61,17400.0
2012-05-31 15:45:00,29.61,29.62,29.55,29.55,25100.0,29.61,29.62,29.55,29.55,25100.0
2012-05-31 15:50:00,29.55,29.59,29.46,29.56,85400.0,29.55,29.59,29.46,29.56,85400.0
2012-05-31 15:55:00,29.57,29.61,29.55,29.55,92900.0,29.57,29.61,29.55,29.55,92900.0
2012-06-01 09:30:00,29.13,29.14,28.88,29.06,6900.0,29.13,29.14,28.88,29.06,6900.0
2012-06-01 09:35:00,29.1,29.1,28.95,29.09,6000.0,29.1,29.1,28.95,29.09,6000.0
2012-06-01 09:40:00,29.14,29.14,29.09,29.11,4700.0,29.14,29.14,29.09,29.11,4700.0
2012-06-01 09:45:00,29.11,29.11,29.03,29.03,3200.0,29.11,29.11,29.03,29.03,3200.0
2012-06-01 09:50:00,29.06,29.1,29.05,29.05,7200.0,29.06,29.1,29.05,29.05,7200.0
2012-06-01 09:55:00,29.06,29.11,29.04,29.11,3200.0,29.06,29.11,29.04,29.11,3200.0
2012-06-01 10:00:00,29.1,29.17,29.08,29.15,11400.0,29.1,29.17,29.08,29.15,11400.0
2012-06-01 10:05:00,29.15,29.2,29.1,29.17,11800.0,29.15,29.2,29.1,29.17,11800.0
2012-06-01 10:10:00,29.18,29.18,29.1,29.1,9700.0,29.18,29.18,29.1,29.1,9700.0
2012-06-01 10:15:00,29.1,29.13,29.04,29.06,10300.0,29.1,29.13,29.04,29.06,10300.0
2012-06-01 10:20:00,29.04,29.04,29.01,29.03,10900.0,29.04,29.04,29.01,29.03,10900.0
2012-06-01 10:25:00,29.01,29.02,28.96,28.97,11800.0,29.01,29.02,28.96,28.97,11800.0
2012-06-01 10:30:00,28.97,28.98,28.94,28.96,6200.0,28.97,28.98,28.94,28.96,6200.0
2012-06-01 10:35:00,28.96,28.96,28.88,28.88,10300.0,28.96,28.96,28.88,28.88,10300.0
2012-06-01 10:40:00,28.89,28.91,28.88,28.91,10600.0,28.89,28.91,28.88,28.91,10600.0
2012-06-01 10:45:00,28.9,28.95,28.88,28.95,6800.0,28.9,28.95,28.88,28.95,6800.0
2012-06-01 10:50:00,28.95,28.95,28.88,28.88,3500.0,28.95,28.95,28.88,28.88,3500.0
2012-06-01 10:55:00,28.89,28.9,28.85,28.85,8000.0,28.89,28.9,28.85,28.85,8000.0
2012-06-01 11:00:00,28.85,28.85,28.8,28.8,15500.0,28.85,28.85,28.8,28.8,15500.0
2012-06-01 11:05:00,28.79,28.79,28.76,28.76,5600.0,28.79,28.79,28.76,28.76,5600.0
2012-06-01 11:10:00,28.75,28.77,28.75,28.77,3900.0,28.75,28.77,28.75,28.77,3900.0
2012-06-01 11:15:00,28.76,28.8,28.75,28.79,5700.0,28.76,28.8,28.75,28.79,5700.0
2012-06-01 11:20:00,28.78,28.79,28.77,28.78,4500.0,28.78,28.79,28.77,28.78,4500.0
2012-06-01 11:25:00,28.77,28.8,28.77,28.78,8200.0,28.77,28.8,28.77,28.78,8200.0
2012-06-01 11:30:00,28.78,28.78,28.72,28.74,6300.0,28.78,28.78,28.72,28.74,6300.0
2012-06-01 11:35:00,28.74,28.8,28.74,28.78,7700.0,28.74,28.8,28.74,28.78,7700.0
2012-06-01 11:40:00,28.77,28.79,28.75,28.79,4400.0,28.77,28.79,28.75,28.79,4400.0
2012-06-01 11:45:00,28.8,28.8,28.76,28.76,3500.0,28.8,28.8,28.76,28.76,3500.0
2012-06-01 11:50:00,28.76,28.82,28.76,28.78,3400.0,28.76,28.82,28.76,28.78,3400.0
2012-06-01 11:55:00,28.77,28.77,28.75,28.75,3700.0,28.77,28.77,28.75,28.75,3700.0
2012-06-01 12:00:00,28.75,28.75,28.72,28.74,3900.0,28.75,28.75,28.72,28.74,3900.0
2012-06-01 12:05:00,28.74,28.76,28.72,28.76,3900.0,28.74,28.76,28.72,28.76,3900.0
2012-06-01 12:10:00,28.76,28.79,28.76,28.79,5400.0,28.76,28.79,28.76,28.79,5400.0
2012-06-01 12:15:00,28.8,28.8,28.77,28.77,3400.0,28.8,28.8,28.77,28.77,3400.0
2012-06-01 12:20:00,28.78,28.78,28.74,28.74,11000.0,28.78,28.78,28.74,28.74,11000.0
2012-06-01 12:25:00,28.74,28.75,28.71,28.73,4500.0,28.74,28.75,28.71,28.73,4500.0
2012-06-01 12:30:00,28.74,28.76,28.73,28.76,1300.0,28.74,28.76,28.73,28.76,1300.0
2012-06-01 12:35:00,28.76,28.76,28.75,28.75,800.0,28.76,28.76,28.75,28.75,800.0
2012-06-01 12:40:00,28.75,28.78,28.75,28.78,4400.0,28.75,28.78,28.75,28.78,4400.0
2012-06-01 12:45:00,28.76,28.78,28.76,28.78,1700.0,28.76,28.78,28.76,28.78,1700.0
2012-06-01 12:50:00,28.77,28.77,28.77,28.77,1400.0,28.77,28.77,28.77,28.77,1400.0
2012-06-01 12:55:00,28.77,28.8,28.77,28.77,8500.0,28.77,28.8,28.77,28.77,8500.0
2012-06-01 13:00:00,28.77,28.8,28.76,28.8,4400.0,28.77,28.8,28.76,28.8,4400.0
2012-06-01 13:05:00,28.79,28.8,28.78,28.79,4300.0,28.79,28.8,28.78,28.79,4300.0
2012-06-01 13:10:00,28.79,28.79,28.78,28.79,2900.0,28.79,28.79,28.78,28.79,2900.0
2012-06-01 13:15:00,28.79,28.8,28.78,28.79,8500.0,28.79,28.8,28.78,28.79,8500.0
2012-06-01 13:20:00,28.78,28.78,28.76,28.77,4400.0,28.78,28.78,28.76,28.77,4400.0
2012-06-01 13:25:00,28.75,28.76,28.64,28.66,22000.0,28.75,28.76,28.64,28.66,22000.0
2012-06-01 13:30:00,28.67,28.67,28.64,28.66,2500.0,28.67,28.67,28.64,28.66,2500.0
2012-06-01 13:35:00,28.66,28.66,28.64,28.64,3800.0,28.66,28.66,28.64,28.64,3800.0
2012-06-01 13:40:00,28.64,28.66,28.64,28.66,3300.0,28.64,28.66,28.64,28.66,3300.0
2012-06-01 13:45:00,28.67,28.67,28.65,28.66,2600.0,28.67,28.67,28.65,28.66,2600.0
2012-06-01 13:50:00,28.66,28.67,28.64,28.66,7600.0,28.66,28.67,28.64,28.66,7600.0
2012-06-01 13:55:00,28.66,28.66,28.65,28.66,1500.0,28.66,28.66,28.65,28.66,1500.0
2012-06-01 14:00:00,28.66,28.67,28.61,28.61,4100.0,28.66,28.67,28.61,28.61,4100.0
2012-06-01 14:05:00,28.61,28.63,28.61,28.62,5000.0,28.61,28.63,28.61,28.62,5000.0
2012-06-01 14:10:00,28.62,28.63,28.6,28.6,2200.0,28.62,28.63,28.6,28.6,2200.0
2012-06-01 14:15:00,28.6,28.61,28.59,28.59,2800.0,28.6,28.61,28.59,28.59,2800.0
2012-06-01 14:20:00,28.59,28.69,28.59,28.69,7300.0,28.59,28.69,28.59,28.69,7300.0
2012-06-01 14:25:00,28.71,28.71,28.67,28.67,5500.0,28.71,28.71,28.67,28.67,5500.0
2012-06-01 14:30:00,28.67,28.72,28.67,28.71,4900.0,28.67,28.72,28.67,28.71,4900.0
2012-06-01 14:35:00,28.71,28.74,28.71,28.74,7200.0,28.71,28.74,28.71,28.74,7200.0
2012-06-01 14:40:00,28.74,28.74,28.73,28.73,4800.0,28.74,28.74,28.73,28.73,4800.0
2012-06-01 14:45:00,28.72,28.74,28.72,28.73,1600.0,28.72,28.74,28.72,28.73,1600.0
2012-06-01 14:50:00,28.73,28.73,28.7,28.7,5300.0,28.73,28.73,28.7,28.7,5300.0
2012-06-01 14:55:00,28.7,28.7,28.66,28.66,2600.0,28.7,28.7,28.66,28.66,2600.0
2012-06-01 15:00:00,28.67,28.68,28.66,28.67,4600.0,28.67,28.68,28.66,28.67,4600.0
2012-06-01 15:05:00,28.67,28.69,28.66,28.69,2400.0,28.67,28.69,28.66,28.69,2400.0
2012-06-01 15:10:00,28.7,28.71,28.69,28.71,15700.0,28.7,28.71,28.69,28.71,15700.0
2012-06-01 15:15:00,28.7,28.72,28.65,28.65,10100.0,28.7,28.72,28.65,28.65,10100.0
2012-06-01 15:20:00,28.66,28.67,28.62,28.62,11100.0,28.66,28.67,28.62,28.62,11100.0
2012-06-01 15:25:00,28.63,28.68,28.62,28.63,12000.0,28.63,28.68,28.62,28.63,12000.0
2012-06-01 15:30:00,28.64,28.66,28.61,28.63,9800.0,28.64,28.66,28.61,28.63,9800.0
2012-06-01 15:35:00,28.63,28.64,28.61,28.63,8000.0,28.63,28.64,28.61,28.63,8000.0
2012-06-01 15:40:00,28.63,28.66,28.62,28.62,21200.0,28.63,28.66,28.62,28.62,21200.0
2012-06-01 15:45:00,28.62,28.62,28.58,28.58,13600.0,28.62,28.62,28.58,28.58,13600.0
2012-06-01 15:50:00,28.59,28.67,28.59,28.66,19400.0,28.59,28.67,28.59,28.66,19400.0
2012-06-01 15:55:00,28.66,28.67,28.62,28.64,32400.0,28.66,28.67,28.62,28.64,32400.0
2012-06-04 09:30:00,28.63,28.74,28.63,28.74,7400.0,28.63,28.74,28.63,28.74,7400.0
2012-06-04 09:35:00,28.74,28.74,28.68,28.73,7900.0,28.74,28.74,28.68,28.73,7900.0
2012-06-04 09:40:00,28.68,28.68,28.64,28.64,3500.0,28.68,28.68,28.64,28.64,3500.0
2012-06-04 09:45:00,28.64,28.64,28.57,28.6,8300.0,28.64,28.64,28.57,28.6,8300.0
2012-06-04 09:50:00,28.59,28.59,28.52,28.56,4800.0,28.59,28.59,28.52,28.56,4800.0
2012-06-04 09:55:00,28.54,28.56,28.52,28.52,5600.0,28.54,28.56,28.52,28.52,5600.0
2012-06-04 10:00:00,28.5,28.5,28.42,28.42,4700.0,28.5,28.5,28.42,28.42,4700.0
2012-06-04 10:05:00,28.43,28.44,28.36,28.41,10800.0,28.43,28.44,28.36,28.41,10800.0
2012-06-04 10:10:00,28.41,28.54,28.41,28.54,5700.0,28.41,28.54,28.41,28.54,5700.0
2012-06-04 10:15:00,28.53,28.59,28.48,28.59,7900.0,28.53,28.59,28.48,28.59,7900.0
2012-06-04 10:20:00,28.57,28.6,28.5,28.53,17300.0,28.57,28.6,28.5,28.53,17300.0
2012-06-04 10:25:00,28.53,28.58,28.53,28.55,2400.0,28.53,28.58,28.53,28.55,2400.0
2012-06-04 10:30:00,28.53,28.53,28.46,28.49,5300.0,28.53,28.53,28.46,28.49,5300.0
2012-06-04 10:35:00,28.49,28.53,28.47,28.47,4300.0,28.49,28.53,28.47,28.47,4300.0
2012-06-04 10:40:00,28.47,28.53,28.47,28.5,5600.0,28.47,28.53,28.47,28.5,5600.0
2012-06-04 10:45:00,28.48,28.48,28.45,28.48,4200.0,28.48,28.48,28.45,28.48,4200.0
2012-06-04 10:50:00,28.48,28.53,28.48,28.48,3700.0,28.48,28.53,28.48,28.48,3700.0
2012-06-04 10:55:00,28.48,28.53,28.46,28.49,3200.0,28.48,28.53,28.46,28.49,3200.0
2012-06-04 11:00:00,28.47,28.49,28.45,28.48,5200.0,28.47,28.49,28.45,28.48,5200.0
2012-06-04 11:05:00,28.46,28.46,28.4,28.41,4000.0,28.46,28.46,28.4,28.41,4000.0
2012-06-04 11:10:00,28.41,28.44,28.37,28.39,5800.0,28.41,28.44,28.37,28.39,5800.0
2012-06-04 11:15:00,28.39,28.41,28.36,28.36,4400.0,28.39,28.41,28.36,28.36,4400.0
2012-06-04 11:20:00,28.36,28.36,28.34,28.35,6300.0,28.36,28.36,28.34,28.35,6300.0
2012-06-04 11:25:00,28.35,28.36,28.32,28.33,5100.0,28.35,28.36,28.32,28.33,5100.0
2012-06-04 11:30:00,28.33,28.35,28.33,28.35,2800.0,28.33,28.35,28.33,28.35,2800.0
2012-06-04 11:35:00,28.34,28.34,28.29,28.32,11200.0,28.34,28.34,28.29,28.32,11200.0
2012-06-04 11:40:00,28.32,28.32,28.27,28.27,5900.0,28.32,28.32,28.27,28.27,5900.0
2012-06-04 11:45:00,28.27,28.28,28.25,28.28,4900.0,28.27,28.28,28.25,28.28,4900.0
2012-06-04 11:50:00,28.27,28.27,28.23,28.23,5400.0,28.27,28.27,28.23,28.23,5400.0
2012-06-04 11:55:00,28.22,28.26,28.22,28.23,5200.0,28.22,28.26,28.22,28.23,5200.0
2012-06-04 12:00:00,28.22,28.26,28.22,28.26,2600.0,28.22,28.26,28.22,28.26,2600.0
2012-06-04 12:05:00,28.26,28.26,28.22,28.22,1700.0,28.26,28.26,28.22,28.22,1700.0
2012-06-04 12:10:00,28.22,28.23,28.16,28.18,6000.0,28.22,28.23,28.16,28.18,6000.0
2012-06-04 12:15:00,28.18,28.18,28.16,28.17,2700.0,28.18,28.18,28.16,28.17,2700.0
2012-06-04 12:20:00,28.18,28.21,28.17,28.19,3300.0,28.18,28.21,28.17,28.19,3300.0
2012-06-04 12:25:00,28.21,28.22,28.18,28.18,1600.0,28.21,28.22,28.18,28.18,1600.0
2012-06-04 12:30:00,28.19,28.23,28.18,28.22,5600.0,28.19,28.23,28.18,28.22,5600.0
2012-06-04 12:35:00,28.23,28.26,28.22,28.26,2400.0,28.23,28.26,28.22,28.26,2400.0
2012-06-04 12:40:00,28.27,28.28,28.27,28.27,3300.0,28.27,28.28,28.27,28.27,3300.0
2012-06-04 12:45:00,28.28,28.28,28.26,28.26,1600.0,28.28,28.28,28.26,28.26,1600.0
2012-06-04 12:50:00,28.27,28.27,28.26,28.27,4200.0,28.27,28.27,28.26,28.27,4200.0
2012-06-04 12:55:00,28.28,28.29,28.27,28.29,1700.0,28.28,28.29,28.27,28.29,1700.0
2012-06-04 13:00:00,28.29,28.32,28.29,28.32,4800.0,28.29,28.32,28.29,28.32,4800.0
2012-06-04 13:05:00,28.31,28.31,28.26,28.28,3500.0,28.31,28.31,28.26,28.28,3500.0
2012-06-04 13:10:00,28.27,28.28,28.26,28.28,7100.0,28.27,28.28,28.26,28.28,7100.0
2012-06-04 13:15:00,28.28,28.31,28.27,28.27,4800.0,28.28,28.31,28.27,28.27,4800.0
2012-06-04 13:20:00,28.27,28.28,28.26,28.26,4400.0,28.27,28.28,28.26,28.26,4400.0
2012-06-04 13:25:00,28.25,28.25,28.22,28.24,2100.0,28.25,28.25,28.22,28.24,2100.0
2012-06-04 13:30:00,28.24,28.27,28.24,28.26,3100.0,28.24,28.27,28.24,28.26,3100.0
2012-06-04 13:35:00,28.27,28.31,28.25,28.3,8500.0,28.27,28.31,28.25,28.3,8500.0
2012-06-04 13:40:00,28.28,28.28,28.25,28.25,8500.0,28.28,28.28,28.25,28.25,8500.0
2012-06-04 13:45:00,28.25,28.25,28.21,28.23,4300.0,28.25,28.25,28.21,28.23,4300.0
2012-06-04 13:50:00,28.24,28.26,28.23,28.24,8800.0,28.24,28.26,28.23,28.24,8800.0
2012-06-04 13:55:00,28.22,28.3,28.21,28.3,7100.0,28.22,28.3,28.21,28.3,7100.0
2012-06-04 14:00:00,28.29,28.3,28.26,28.29,9400.0,28.29,28.3,28.26,28.29,9400.0
2012-06-04 14:05:00,28.29,28.29,28.25,28.26,6900.0,28.29,28.29,28.25,28.26,6900.0
2012-06-04 14:10:00,28.26,28.26,28.24,28.25,7400.0,28.26,28.26,28.24,28.25,7400.0
2012-06-04 14:15:00,28.24,28.3,28.24,28.29,10800.0,28.24,28.3,28.24,28.29,10800.0
2012-06-04 14:20:00,28.3,28.3,28.29,28.3,8000.0,28.3,28.3,28.29,28.3,8000.0
2012-06-04 14:25:00,28.3,28.32,28.29,28.32,9400.0,28.3,28.32,28.29,28.32,9400.0
2012-06-04 14:30:00,28.31,28.31,28.29,28.31,19400.0,28.31,28.31,28.29,28.31,19400.0
2012-06-04 14:35:00,28.32,28.37,28.32,28.34,11000.0,28.32,28.37,28.32,28.34,11000.0
2012-06-04 14:40:00,28.33,28.33,28.31,28.32,10900.0,28.33,28.33,28.31,28.32,10900.0
2012-06-04 14:45:00,28.32,28.34,28.27,28.27,7700.0,28.32,28.34,28.27,28.27,7700.0
2012-06-04 14:50:00,28.27,28.28,28.26,28.27,13700.0,28.27,28.28,28.26,28.27,13700.0
2012-06-04 14:55:00,28.27,28.27,28.24,28.24,18700.0,28.27,28.27,28.24,28.24,18700.0
2012-06-04 15:00:00,28.23,28.26,28.23,28.24,13100.0,28.23,28.26,28.23,28.24,13100.0
2012-06-04 15:05:00,28.25,28.26,28.21,28.21,15700.0,28.25,28.26,28.21,28.21,15700.0
2012-06-04 15:10:00,28.21,28.21,28.18,28.21,15300.0,28.21,28.21,28.18,28.21,15300.0
2012-06-04 15:15:00,28.2,28.21,28.16,28.2,14600.0,28.2,28.21,28.16,28.2,14600.0
2012-06-04 15:20:00,28.2,28.21,28.16,28.18,17300.0,28.2,28.21,28.16,28.18,17300.0
2012-06-04 15:25:00,28.18,28.25,28.16,28.24,14600.0,28.18,28.25,28.16,28.24,14600.0
2012-06-04 15:30:00,28.23,28.23,28.19,28.2,15100.0,28.23,28.23,28.19,28.2,15100.0
2012-06-04 15:35:00,28.21,28.21,28.18,28.21,21700.0,28.21,28.21,28.18,28.21,21700.0
2012-06-04 15:40:00,28.22,28.24,28.2,28.24,15600.0,28.22,28.24,28.2,28.24,15600.0
2012-06-04 15:45:00,28.24,28.28,28.23,28.28,18000.0,28.24,28.28,28.23,28.28,18000.0
2012-06-04 15:50:00,28.28,28.36,28.28,28.36,27300.0,28.28,28.36,28.28,28.36,27300.0
2012-06-04 15:55:00,28.35,28.38,28.34,28.38,60400.0,28.35,28.38,28.34,28.38,60400.0
2012-06-05 09:30:00,28.18,28.26,28.08,28.26,7600.0,28.18,28.26,28.08,28.26,7600.0
2012-06-05 09:35:00,28.32,28.37,28.32,28.34,800.0,28.32,28.37,28.32,28.34,800.0
2012-06-05 09:40:00,28.36,28.46,28.36,28.42,5100.0,28.36,28.46,28.36,28.42,5100.0
2012-06-05 09:45:00,28.4,28.51,28.4,28.5,3600.0,28.4,28.51,28.4,28.5,3600.0
2012-06-05 09:50:00,28.49,28.49,28.45,28.46,3100.0,28.49,28.49,28.45,28.46,3100.0
2012-06-05 09:55:00,28.46,28.5,28.45,28.5,5100.0,28.46,28.5,28.45,28.5,5100.0
2012-06-05 10:00:00,28.52,28.58,28.52,28.56,4500.0,28.52,28.58,28.52,28.56,4500.0
2012-06-05 10:05:00,28.56,28.61,28.55,28.59,3700.0,28.56,28.61,28.55,28.59,3700.0
2012-06-05 10:10:00,28.59,28.59,28.57,28.58,4200.0,28.59,28.59,28.57,28.58,4200.0
2012-06-05 10:15:00,28.56,28.62,28.54,28.56,12400.0,28.56,28.62,28.54,28.56,12400.0
2012-06-05 10:20:00,28.57,28.66,28.57,28.66,9800.0,28.57,28.66,28.57,28.66,9800.0
2012-06-05 10:25:00,28.64,28.68,28.62,28.62,3200.0,28.64,28.68,28.62,28.62,3200.0
2012-06-05 10:30:00,28.61,28.61,28.58,28.59,4900.0,28.61,28.61,28.58,28.59,4900.0
2012-06-05 10:35:00,28.58,28.58,28.55,28.56,3500.0,28.58,28.58,28.55,28.56,3500.0
2012-06-05 10:40:00,28.55,28.55,28.5,28.5,3300.0,28.55,28.55,28.5,28.5,3300.0
2012-06-05 10:45:00,28.51,28.51,28.42,28.42,4600.0,28.51,28.51,28.42,28.42,4600.0
2012-06-05 10:50:00,28.42,28.46,28.41,28.44,2500.0,28.42,28.46,28.41,28.44,2500.0
2012-06-05 10:55:00,28.45,28.46,28.37,28.39,3100.0,28.45,28.46,28.37,28.39,3100.0
2012-06-05 11:00:00,28.39,28.41,28.37,28.37,4100.0,28.39,28.41,28.37,28.37,4100.0
2012-06-05 11:05:00,28.37,28.43,28.37,28.42,3300.0,28.37,28.43,28.37,28.42,3300.0
2012-06-05 11:10:00,28.42,28.47,28.42,28.47,2100.0,28.42,28.47,28.42,28.47,2100.0
2012-06-05 11:15:00,28.49,28.51,28.47,28.51,1300.0,28.49,28.51,28.47,28.51,1300.0
2012-06-05 11:20:00,28.52,28.55,28.51,28.51,11200.0,28.52,28.55,28.51,28.51,11200.0
2012-06-05 11:25:00,28.5,28.5,28.49,28.49,1000.0,28.5,28.5,28.49,28.49,1000.0
2012-06-05 11:30:00,28.46,28.51,28.46,28.49,1500.0,28.46,28.51,28.46,28.49,1500.0
2012-06-05 11:35:00,28.49,28.5,28.4,28.4,4700.0,28.49,28.5,28.4,28.4,4700.0
2012-06-05 11:40:00,28.39,28.43,28.39,28.42,1500.0,28.39,28.43,28.39,28.42,1500.0
2012-06-05 11:45:00,28.41,28.42,28.41,28.41,1300.0,28.41,28.42,28.41,28.41,1300.0
2012-06-05 11:50:00,28.42,28.46,28.39,28.41,19400.0,28.42,28.46,28.39,28.41,19400.0
2012-06-05 11:55:00,28.41,28.44,28.37,28.37,18300.0,28.41,28.44,28.37,28.37,18300.0
2012-06-05 12:00:00,28.37,28.45,28.37,28.45,3000.0,28.37,28.45,28.37,28.45,3000.0
2012-06-05 12:05:00,28.46,28.5,28.46,28.48,5900.0,28.46,28.5,28.46,28.48,5900.0
2012-06-05 12:10:00,28.48,28.5,28.48,28.49,1800.0,28.48,28.5,28.48,28.49,1800.0
2012-06-05 12:15:00,28.48,28.48,28.43,28.47,1800.0,28.48,28.48,28.43,28.47,1800.0
2012-06-05 12:20:00,28.46,28.49,28.45,28.48,2300.0,28.46,28.49,28.45,28.48,2300.0
2012-06-05 12:25:00,28.49,28.5,28.48,28.5,3500.0,28.49,28.5,28.48,28.5,3500.0
2012-06-05 12:30:00,28.51,28.58,28.51,28.57,8100.0,28.51,28.58,28.51,28.57,8100.0
2012-06-05 12:35:00,28.56,28.56,28.55,28.56,1700.0,28.56,28.56,28.55,28.56,1700.0
2012-06-05 12:40:00,28.56,28.61,28.56,28.58,21300.0,28.56,28.61,28.56,28.58,21300.0
2012-06-05 12:45:00,28.57,28.59,28.54,28.54,1600.0,28.57,28.59,28.54,28.54,1600.0
2012-06-05 12:50:00,28.54,28.58,28.54,28.58,2200.0,28.54,28.58,28.54,28.58,2200.0
2012-06-05 12:55:00,28.57,28.59,28.57,28.57,3000.0,28.57,28.59,28.57,28.57,3000.0
2012-06-05 13:00:00,28.58,28.6,28.58,28.6,16500.0,28.58,28.6,28.58,28.6,16500.0
2012-06-05 13:05:00,28.59,28.6,28.59,28.6,1100.0,28.59,28.6,28.59,28.6,1100.0
2012-06-05 13:10:00,28.6,28.63,28.6,28.63,3200.0,28.6,28.63,28.6,28.63,3200.0
2012-06-05 13:15:00,28.62,28.62,28.61,28.61,14000.0,28.62,28.62,28.61,28.61,14000.0
2012-06-05 13:20:00,28.61,28.72,28.61,28.66,22400.0,28.61,28.72,28.61,28.66,22400.0
2012-06-05 13:25:00,28.66,28.66,28.63,28.63,3100.0,28.66,28.66,28.63,28.63,3100.0
2012-06-05 13:30:00,28.65,28.66,28.63,28.66,700.0,28.65,28.66,28.63,28.66,700.0
2012-06-05 13:35:00,28.65,28.65,28.65,28.65,700.0,28.65,28.65,28.65,28.65,700.0
2012-06-05 13:40:00,28.64,28.69,28.64,28.69,1400.0,28.64,28.69,28.64,28.69,1400.0
2012-06-05 13:45:00,28.69,28.72,28.69,28.7,5000.0,28.69,28.72,28.69,28.7,5000.0
2012-06-05 13:50:00,28.69,28.74,28.69,28.71,7600.0,28.69,28.74,28.69,28.71,7600.0
2012-06-05 13:55:00,28.69,28.7,28.68,28.7,3000.0,28.69,28.7,28.68,28.7,3000.0
2012-06-05 14:00:00,28.7,28.71,28.7,28.71,1700.0,28.7,28.71,28.7,28.71,1700.0
2012-06-05 14:05:00,28.71,28.77,28.71,28.77,4400.0,28.71,28.77,28.71,28.77,4400.0
2012-06-05 14:10:00,28.76,28.77,28.75,28.75,3400.0,28.76,28.77,28.75,28.75,3400.0
2012-06-05 14:15:00,28.75,28.78,28.74,28.78,3600.0,28.75,28.78,28.74,28.78,3600.0
2012-06-05 14:20:00,28.77,28.78,28.73,28.75,4300.0,28.77,28.78,28.73,28.75,4300.0
2012-06-05 14:25:00,28.77,28.78,28.77,28.77,1500.0,28.77,28.78,28.77,28.77,1500.0
2012-06-05 14:30:00,28.76,28.76,28.74,28.76,3200.0,28.76,28.76,28.74,28.76,3200.0
2012-06-05 14:35:00,28.78,28.78,28.72,28.72,2100.0,28.78,28.78,28.72,28.72,2100.0
2012-06-05 14:40:00,28.73,28.75,28.73,28.73,3400.0,28.73,28.75,28.73,28.73,3400.0
2012-06-05 14:45:00,28.71,28.74,28.71,28.72,2000.0,28.71,28.74,28.71,28.72,2000.0
2012-06-05 14:50:00,28.73,28.76,28.73,28.76,3800.0,28.73,28.76,28.73,28.76,3800.0
2012-06-05 14:55:00,28.76,28.76,28.72,28.73,4900.0,28.76,28.76,28.72,28.73,4900.0
2012-06-05 15:00:00,28.75,28.79,28.75,28.75,3600.0,28.75,28.79,28.75,28.75,3600.0
2012-06-05 15:05:00,28.75,28.75,28.73,28.73,4100.0,28.75,28.75,28.73,28.73,4100.0
2012-06-05 15:10:00,28.73,28.75,28.7,28.72,4800.0,28.73,28.75,28.7,28.72,4800.0
2012-06-05 15:15:00,28.72,28.73,28.71,28.73,4400.0,28.72,28.73,28.71,28.73,4400.0
2012-06-05 15:20:00,28.74,28.75,28.73,28.74,4000.0,28.74,28.75,28.73,28.74,4000.0
2012-06-05 15:25:00,28.74,28.74,28.72,28.72,7400.0,28.74,28.74,28.72,28.72,7400.0
2012-06-05 15:30:00,28.73,28.76,28.73,28.76,8300.0,28.73,28.76,28.73,28.76,8300.0
2012-06-05 15:35:00,28.76,28.79,28.74,28.78,6400.0,28.76,28.79,28.74,28.78,6400.0
2012-06-05 15:40:00,28.78,28.79,28.77,28.77,7800.0,28.78,28.79,28.77,28.77,7800.0
2012-06-05 15:45:00,28.78,28.78,28.75,28.76,13300.0,28.78,28.78,28.75,28.76,13300.0
2012-06-05 15:50:00,28.76,28.81,28.75,28.8,24700.0,28.76,28.81,28.75,28.8,24700.0
2012-06-05 15:55:00,28.79,28.82,28.78,28.81,26600.0,28.79,28.82,28.78,28.81,26600.0
2012-06-06 09:30:00,28.92,29.04,28.91,29.04,9800.0,28.92,29.04,28.91,29.04,9800.0
2012-06-06 09:35:00,29.06,29.08,29.05,29.07,1200.0,29.06,29.08,29.05,29.07,1200.0
2012-06-06 09:40:00,29.07,29.09,29.04,29.08,6400.0,29.07,29.09,29.04,29.08,6400.0
2012-06-06 09:45:00,29.07,29.09,29.04,29.05,9200.0,29.07,29.09,29.04,29.05,9200.0
2012-06-06 09:50:00,29.04,29.08,29.03,29.06,4300.0,29.04,29.08,29.03,29.06,4300.0
2012-06-06 09:55:00,29.09,29.17,29.09,29.15,8100.0,29.09,29.17,29.09,29.15,8100.0
2012-06-06 10:00:00,29.17,29.2,29.13,29.13,11700.0,29.17,29.2,29.13,29.13,11700.0
2012-06-06 10:05:00,29.13,29.16,29.13,29.15,9500.0,29.13,29.16,29.13,29.15,9500.0
2012-06-06 10:10:00,29.13,29.16,29.1,29.15,1200.0,29.13,29.16,29.1,29.15,1200.0
2012-06-06 10:15:00,29.15,29.16,29.12,29.12,3000.0,29.15,29.16,29.12,29.12,3000.0
2012-06-06 10:20:00,29.12,29.12,29.05,29.06,2300.0,29.12,29.12,29.05,29.06,2300.0
2012-06-06 10:25:00,29.08,29.1,29.05,29.09,12600.0,29.08,29.1,29.05,29.09,12600.0
2012-06-06 10:30:00,29.08,29.11,29.08,29.11,5400.0,29.08,29.11,29.08,29.11,5400.0
2012-06-06 10:35:00,29.11,29.17,29.11,29.15,2100.0,29.11,29.17,29.11,29.15,2100.0
2012-06-06 10:40:00,29.15,29.18,29.15,29.17,4200.0,29.15,29.18,29.15,29.17,4200.0
2012-06-06 10:45:00,29.19,29.21,29.17,29.19,2300.0,29.19,29.21,29.17,29.19,2300.0
2012-06-06 10:50:00,29.19,29.2,29.17,29.17,1500.0,29.19,29.2,29.17,29.17,1500.0
2012-06-06 10:55:00,29.18,29.2,29.17,29.2,1300.0,29.18,29.2,29.17,29.2,1300.0
2012-06-06 11:00:00,29.21,29.23,29.17,29.17,2200.0,29.21,29.23,29.17,29.17,2200.0
2012-06-06 11:05:00,29.16,29.19,29.15,29.18,6600.0,29.16,29.19,29.15,29.18,6600.0
2012-06-06 11:10:00,29.18,29.22,29.18,29.22,2800.0,29.18,29.22,29.18,29.22,2800.0
2012-06-06 11:15:00,29.22,29.24,29.22,29.22,2300.0,29.22,29.24,29.22,29.22,2300.0
2012-06-06 11:20:00,29.23,29.25,29.23,29.25,2800.0,29.23,29.25,29.23,29.25,2800.0
2012-06-06 11:25:00,29.25,29.27,29.24,29.27,2900.0,29.25,29.27,29.24,29.27,2900.0
2012-06-06 11:30:00,29.25,29.27,29.25,29.27,2300.0,29.25,29.27,29.25,29.27,2300.0
2012-06-06 11:35:00,29.26,29.3,29.26,29.3,4100.0,29.26,29.3,29.26,29.3,4100.0
2012-06-06 11:40:00,29.31,29.33,29.31,29.33,1200.0,29.31,29.33,29.31,29.33,1200.0
2012-06-06 11:45:00,29.32,29.33,29.31,29.32,1800.0,29.32,29.33,29.31,29.32,1800.0
2012-06-06 11:50:00,29.33,29.33,29.27,29.28,4500.0,29.33,29.33,29.27,29.28,4500.0
2012-06-06 11:55:00,29.27,29.3,29.26,29.29,6900.0,29.27,29.3,29.26,29.29,6900.0
2012-06-06 12:00:00,29.31,29.31,29.29,29.3,2900.0,29.31,29.31,29.29,29.3,2900.0
2012-06-06 12:05:00,29.3,29.31,29.29,29.29,1500.0,29.3,29.31,29.29,29.29,1500.0
2012-06-06 12:10:00,29.29,29.32,29.29,29.31,1400.0,29.29,29.32,29.29,29.31,1400.0
2012-06-06 12:15:00,29.31,29.32,29.31,29.31,1200.0,29.31,29.32,29.31,29.31,1200.0
2012-06-06 12:20:00,29.31,29.33,29.29,29.29,7700.0,29.31,29.33,29.29,29.29,7700.0
2012-06-06 12:25:00,29.29,29.3,29.27,29.29,5500.0,29.29,29.3,29.27,29.29,5500.0
2012-06-06 12:30:00,29.29,29.29,29.28,29.29,2900.0,29.29,29.29,29.28,29.29,2900.0
2012-06-06 12:35:00,29.29,29.29,29.27,29.28,4200.0,29.29,29.29,29.27,29.28,4200.0
2012-06-06 12:40:00,29.29,29.3,29.28,29.28,4300.0,29.29,29.3,29.28,29.28,4300.0
2012-06-06 12:45:00,29.29,29.29,29.27,29.28,1000.0,29.29,29.29,29.27,29.28,1000.0
2012-06-06 12:50:00,29.27,29.28,29.27,29.27,1600.0,29.27,29.28,29.27,29.27,1600.0
2012-06-06 12:55:00,29.26,29.26,29.24,29.25,4400.0,29.26,29.26,29.24,29.25,4400.0
2012-06-06 13:00:00,29.24,29.26,29.24,29.24,5400.0,29.24,29.26,29.24,29.24,5400.0
2012-06-06 13:05:00,29.24,29.25,29.23,29.23,2200.0,29.24,29.25,29.23,29.23,2200.0
2012-06-06 13:10:00,29.23,29.26,29.23,29.25,2900.0,29.23,29.26,29.23,29.25,2900.0
2012-06-06 13:15:00,29.25,29.25,29.21,29.24,9900.0,29.25,29.25,29.21,29.24,9900.0
2012-06-06 13:20:00,29.22,29.26,29.22,29.25,3800.0,29.22,29.26,29.22,29.25,3800.0
2012-06-06 13:25:00,29.24,29.25,29.23,29.25,5800.0,29.24,29.25,29.23,29.25,5800.0
2012-06-06 13:30:00,29.25,29.26,29.25,29.25,4500.0,29.25,29.26,29.25,29.25,4500.0
2012-06-06 13:35:00,29.25,29.25,29.23,29.25,6000.0,29.25,29.25,29.23,29.25,6000.0
2012-06-06 13:40:00,29.25,29.25,29.23,29.24,6100.0,29.25,29.25,29.23,29.24,6100.0
2012-06-06 13:45:00,29.23,29.25,29.22,29.23,4800.0,29.23,29.25,29.22,29.23,4800.0
2012-06-06 13:50:00,29.23,29.24,29.2,29.23,13400.0,29.23,29.24,29.2,29.23,13400.0
2012-06-06 13:55:00,29.22,29.22,29.2,29.22,4400.0,29.22,29.22,29.2,29.22,4400.0
2012-06-06 14:00:00,29.21,29.23,29.2,29.2,3800.0,29.21,29.23,29.2,29.2,3800.0
2012-06-06 14:05:00,29.19,29.22,29.19,29.21,4200.0,29.19,29.22,29.19,29.21,4200.0
2012-06-06 14:10:00,29.2,29.2,29.18,29.18,2700.0,29.2,29.2,29.18,29.18,2700.0
2012-06-06 14:15:00,29.17,29.21,29.17,29.21,2500.0,29.17,29.21,29.17,29.21,2500.0
2012-06-06 14:20:00,29.21,29.21,29.19,29.19,2700.0,29.21,29.21,29.19,29.19,2700.0
2012-06-06 14:25:00,29.19,29.25,29.19,29.25,3500.0,29.19,29.25,29.19,29.25,3500.0
2012-06-06 14:30:00,29.24,29.29,29.24,29.27,11900.0,29.24,29.29,29.24,29.27,11900.0
2012-06-06 14:35:00,29.29,29.29,29.28,29.28,1200.0,29.29,29.29,29.28,29.28,1200.0
2012-06-06 14:40:00,29.28,29.3,29.28,29.29,2600.0,29.28,29.3,29.28,29.29,2600.0
2012-06-06 14:45:00,29.29,29.3,29.28,29.3,5000.0,29.29,29.3,29.28,29.3,5000.0
2012-06-06 14:50:00,29.3,29.3,29.29,29.3,2000.0,29.3,29.3,29.29,29.3,2000.0
2012-06-06 14:55:00,29.3,29.3,29.3,29.3,3900.0,29.3,29.3,29.3,29.3,3900.0
2012-06-06 15:00:00,29.3,29.31,29.3,29.3,3100.0,29.3,29.31,29.3,29.3,3100.0
2012-06-06 15:05:00,29.3,29.36,29.3,29.34,16600.0,29.3,29.36,29.3,29.34,16600.0
2012-06-06 15:10:00,29.36,29.39,29.35,29.35,11600.0,29.36,29.39,29.35,29.35,11600.0
2012-06-06 15:15:00,29.35,29.37,29.3,29.31,9100.0,29.35,29.37,29.3,29.31,9100.0
2012-06-06 15:20:00,29.29,29.33,29.29,29.33,9500.0,29.29,29.33,29.29,29.33,9500.0
2012-06-06 15:25:00,29.32,29.36,29.31,29.31,7300.0,29.32,29.36,29.31,29.31,7300.0
2012-06-06 15:30:00,29.32,29.33,29.32,29.32,4100.0,29.32,29.33,29.32,29.32,4100.0
2012-06-06 15:35:00,29.33,29.34,29.31,29.31,15300.0,29.33,29.34,29.31,29.31,15300.0
2012-06-06 15:40:00,29.31,29.37,29.31,29.37,9000.0,29.31,29.37,29.31,29.37,9000.0
2012-06-06 15:45:00,29.37,29.38,29.35,29.38,18300.0,29.37,29.38,29.35,29.38,18300.0
2012-06-06 15:50:00,29.38,29.41,29.37,29.41,8200.0,29.38,29.41,29.37,29.41,8200.0
2012-06-06 15:55:00,29.41,29.42,29.37,29.41,44200.0,29.41,29.42,29.37,29.41,44200.0
2012-06-07 09:30:00,29.46,29.47,29.24,29.33,117400.0,29.46,29.47,29.24,29.33,117400.0
2012-06-07 09:35:00,29.33,29.38,29.3,29.35,9700.0,29.33,29.38,29.3,29.35,9700.0
2012-06-07 09:40:00,29.35,29.42,29.35,29.4,13600.0,29.35,29.42,29.35,29.4,13600.0
2012-06-07 09:45:00,29.41,29.43,29.38,29.4,13400.0,29.41,29.43,29.38,29.4,13400.0
2012-06-07 09:50:00,29.4,29.43,29.39,29.42,13900.0,29.4,29.43,29.39,29.42,13900.0
2012-06-07 09:55:00,29.42,29.43,29.39,29.4,15100.0,29.42,29.43,29.39,29.4,15100.0
2012-06-07 10:00:00,29.38,29.42,29.38,29.41,28500.0,29.38,29.42,29.38,29.41,28500.0
2012-06-07 10:05:00,29.4,29.42,29.36,29.39,13000.0,29.4,29.42,29.36,29.39,13000.0
2012-06-07 10:10:00,29.38,29.39,29.35,29.38,9600.0,29.38,29.39,29.35,29.38,9600.0
2012-06-07 10:15:00,29.37,29.38,29.31,29.31,6000.0,29.37,29.38,29.31,29.31,6000.0
2012-06-07 10:20:00,29.31,29.35,29.3,29.35,5300.0,29.31,29.35,29.3,29.35,5300.0
2012-06-07 10:25:00,29.35,29.39,29.33,29.38,10400.0,29.35,29.39,29.33,29.38,10400.0
2012-06-07 10:30:00,29.38,29.38,29.32,29.34,9600.0,29.38,29.38,29.32,29.34,9600.0
2012-06-07 10:35:00,29.33,29.34,29.27,29.29,13700.0,29.33,29.34,29.27,29.29,13700.0
2012-06-07 10:40:00,29.27,29.27,29.23,29.24,13000.0,29.27,29.27,29.23,29.24,13000.0
2012-06-07 10:45:00,29.22,29.25,29.19,29.2,6300.0,29.22,29.25,29.19,29.2,6300.0
2012-06-07 10:50:00,29.18,29.21,29.15,29.21,3700.0,29.18,29.21,29.15,29.21,3700.0
2012-06-07 10:55:00,29.21,29.24,29.18,29.21,12100.0,29.21,29.24,29.18,29.21,12100.0
2012-06-07 11:00:00,29.22,29.23,29.19,29.23,14600.0,29.22,29.23,29.19,29.23,14600.0
2012-06-07 11:05:00,29.22,29.27,29.21,29.26,29500.0,29.22,29.27,29.21,29.26,29500.0
2012-06-07 11:10:00,29.25,29.25,29.2,29.2,3100.0,29.25,29.25,29.2,29.2,3100.0
2012-06-07 11:15:00,29.2,29.22,29.19,29.2,4000.0,29.2,29.22,29.19,29.2,4000.0
2012-06-07 11:20:00,29.21,29.25,29.2,29.25,7300.0,29.21,29.25,29.2,29.25,7300.0
2012-06-07 11:25:00,29.24,29.24,29.2,29.2,3400.0,29.24,29.24,29.2,29.2,3400.0
2012-06-07 11:30:00,29.21,29.23,29.2,29.23,3000.0,29.21,29.23,29.2,29.23,3000.0
2012-06-07 11:35:00,29.22,29.26,29.22,29.26,2600.0,29.22,29.26,29.22,29.26,2600.0
2012-06-07 11:40:00,29.27,29.28,29.26,29.27,4300.0,29.27,29.28,29.26,29.27,4300.0
2012-06-07 11:45:00,29.29,29.31,29.28,29.3,1200.0,29.29,29.31,29.28,29.3,1200.0
2012-06-07 11:50:00,29.3,29.31,29.3,29.3,2400.0,29.3,29.31,29.3,29.3,2400.0
2012-06-07 11:55:00,29.3,29.3,29.27,29.27,1100.0,29.3,29.3,29.27,29.27,1100.0
2012-06-07 12:00:00,29.26,29.26,29.25,29.25,500.0,29.26,29.26,29.25,29.25,500.0
2012-06-07 12:05:00,29.23,29.24,29.22,29.24,6100.0,29.23,29.24,29.22,29.24,6100.0
2012-06-07 12:10:00,29.25,29.29,29.25,29.29,2800.0,29.25,29.29,29.25,29.29,2800.0
2012-06-07 12:15:00,29.3,29.36,29.29,29.29,5700.0,29.3,29.36,29.29,29.29,5700.0
2012-06-07 12:20:00,29.28,29.33,29.28,29.29,2900.0,29.28,29.33,29.28,29.29,2900.0
2012-06-07 12:25:00,29.28,29.3,29.28,29.3,3600.0,29.28,29.3,29.28,29.3,3600.0
2012-06-07 12:30:00,29.29,29.34,29.29,29.34,5500.0,29.29,29.34,29.29,29.34,5500.0
2012-06-07 12:35:00,29.34,29.35,29.34,29.34,1800.0,29.34,29.35,29.34,29.34,1800.0
2012-06-07 12:40:00,29.35,29.35,29.31,29.32,3500.0,29.35,29.35,29.31,29.32,3500.0
2012-06-07 12:45:00,29.33,29.34,29.32,29.34,2500.0,29.33,29.34,29.32,29.34,2500.0
2012-06-07 12:50:00,29.34,29.35,29.34,29.35,1400.0,29.34,29.35,29.34,29.35,1400.0
2012-06-07 12:55:00,29.36,29.36,29.33,29.34,8400.0,29.36,29.36,29.33,29.34,8400.0
2012-06-07 13:00:00,29.33,29.33,29.31,29.32,2400.0,29.33,29.33,29.31,29.32,2400.0
2012-06-07 13:05:00,29.32,29.33,29.31,29.32,4800.0,29.32,29.33,29.31,29.32,4800.0
2012-06-07 13:10:00,29.32,29.34,29.32,29.33,6700.0,29.32,29.34,29.32,29.33,6700.0
2012-06-07 13:15:00,29.33,29.35,29.33,29.35,5300.0,29.33,29.35,29.33,29.35,5300.0
2012-06-07 13:20:00,29.35,29.37,29.35,29.36,11300.0,29.35,29.37,29.35,29.36,11300.0
2012-06-07 13:25:00,29.37,29.37,29.34,29.34,4300.0,29.37,29.37,29.34,29.34,4300.0
2012-06-07 13:30:00,29.34,29.34,29.31,29.31,4600.0,29.34,29.34,29.31,29.31,4600.0
2012-06-07 13:35:00,29.3,29.3,29.28,29.29,4400.0,29.3,29.3,29.28,29.29,4400.0
2012-06-07 13:40:00,29.28,29.29,29.27,29.27,5000.0,29.28,29.29,29.27,29.27,5000.0
2012-06-07 13:45:00,29.28,29.28,29.26,29.28,6000.0,29.28,29.28,29.26,29.28,6000.0
2012-06-07 13:50:00,29.28,29.28,29.21,29.22,7800.0,29.28,29.28,29.21,29.22,7800.0
2012-06-07 13:55:00,29.23,29.24,29.22,29.23,8500.0,29.23,29.24,29.22,29.23,8500.0
2012-06-07 14:00:00,29.23,29.23,29.21,29.22,4800.0,29.23,29.23,29.21,29.22,4800.0
2012-06-07 14:05:00,29.23,29.23,29.19,29.19,6600.0,29.23,29.23,29.19,29.19,6600.0
2012-06-07 14:10:00,29.2,29.23,29.2,29.22,6100.0,29.2,29.23,29.2,29.22,6100.0
2012-06-07 14:15:00,29.24,29.26,29.23,29.25,7300.0,29.24,29.26,29.23,29.25,7300.0
2012-06-07 14:20:00,29.25,29.28,29.23,29.26,14700.0,29.25,29.28,29.23,29.26,14700.0
2012-06-07 14:25:00,29.26,29.3,29.26,29.29,15600.0,29.26,29.3,29.26,29.29,15600.0
2012-06-07 14:30:00,29.29,29.3,29.24,29.25,6400.0,29.29,29.3,29.24,29.25,6400.0
2012-06-07 14:35:00,29.25,29.26,29.24,29.26,4100.0,29.25,29.26,29.24,29.26,4100.0
2012-06-07 14:40:00,29.26,29.27,29.25,29.26,5400.0,29.26,29.27,29.25,29.26,5400.0
2012-06-07 14:45:00,29.25,29.27,29.25,29.26,2400.0,29.25,29.27,29.25,29.26,2400.0
2012-06-07 14:50:00,29.25,29.26,29.23,29.24,16400.0,29.25,29.26,29.23,29.24,16400.0
2012-06-07 14:55:00,29.24,29.26,29.24,29.26,7300.0,29.24,29.26,29.24,29.26,7300.0
2012-06-07 15:00:00,29.27,29.27,29.25,29.26,9400.0,29.27,29.27,29.25,29.26,9400.0
2012-06-07 15:05:00,29.26,29.28,29.24,29.28,12200.0,29.26,29.28,29.24,29.28,12200.0
2012-06-07 15:10:00,29.27,29.28,29.25,29.25,5500.0,29.27,29.28,29.25,29.25,5500.0
2012-06-07 15:15:00,29.25,29.25,29.19,29.19,11200.0,29.25,29.25,29.19,29.19,11200.0
2012-06-07 15:20:00,29.2,29.22,29.18,29.21,8800.0,29.2,29.22,29.18,29.21,8800.0
2012-06-07 15:25:00,29.21,29.21,29.18,29.19,12700.0,29.21,29.21,29.18,29.19,12700.0
2012-06-07 15:30:00,29.19,29.19,29.16,29.19,14500.0,29.19,29.19,29.16,29.19,14500.0
2012-06-07 15:35:00,29.19,29.2,29.13,29.15,10200.0,29.19,29.2,29.13,29.15,10200.0
2012-06-07 15:40:00,29.13,29.18,29.13,29.14,22000.0,29.13,29.18,29.13,29.14,22000.0
2012-06-07 15:45:00,29.13,29.17,29.12,29.14,21300.0,29.13,29.17,29.12,29.14,21300.0
2012-06-07 15:50:00,29.14,29.14,29.05,29.08,24600.0,29.14,29.14,29.05,29.08,24600.0
2012-06-07 15:55:00,29.09,29.11,29.07,29.07,26900.0,29.09,29.11,29.07,29.07,26900.0
2012-06-08 09:30:00,28.88,29.05,28.82,28.87,13400.0,28.88,29.05,28.82,28.87,13400.0
2012-06-08 09:35:00,28.91,28.93,28.86,28.86,4800.0,28.91,28.93,28.86,28.86,4800.0
2012-06-08 09:40:00,28.84,28.87,28.81,28.81,2800.0,28.84,28.87,28.81,28.81,2800.0
2012-06-08 09:45:00,28.81,28.9,28.81,28.86,3500.0,28.81,28.9,28.81,28.86,3500.0
2012-06-08 09:50:00,28.86,28.92,28.82,28.92,3800.0,28.86,28.92,28.82,28.92,3800.0
2012-06-08 09:55:00,28.94,29.01,28.94,28.97,4500.0,28.94,29.01,28.94,28.97,4500.0
2012-06-08 10:00:00,29.0,29.1,29.0,29.1,6800.0,29.0,29.1,29.0,29.1,6800.0
2012-06-08 10:05:00,29.11,29.15,29.11,29.11,8300.0,29.11,29.15,29.11,29.11,8300.0
2012-06-08 10:10:00,29.09,29.09,29.03,29.05,6200.0,29.09,29.09,29.03,29.05,6200.0
2012-06-08 10:15:00,29.05,29.09,29.05,29.08,4100.0,29.05,29.09,29.05,29.08,4100.0
2012-06-08 10:20:00,29.08,29.08,29.03,29.03,3000.0,29.08,29.08,29.03,29.03,3000.0
2012-06-08 10:25:00,29.05,29.08,29.05,29.07,2200.0,29.05,29.08,29.05,29.07,2200.0
2012-06-08 10:30:00,29.08,29.1,29.07,29.1,5300.0,29.08,29.1,29.07,29.1,5300.0
2012-06-08 10:35:00,29.11,29.18,29.11,29.16,5400.0,29.11,29.18,29.11,29.16,5400.0
2012-06-08 10:40:00,29.16,29.16,29.13,29.16,3200.0,29.16,29.16,29.13,29.16,3200.0
2012-06-08 10:45:00,29.18,29.23,29.18,29.22,3400.0,29.18,29.23,29.18,29.22,3400.0
2012-06-08 10:50:00,29.22,29.22,29.17,29.19,2200.0,29.22,29.22,29.17,29.19,2200.0
2012-06-08 10:55:00,29.19,29.26,29.19,29.26,3700.0,29.19,29.26,29.19,29.26,3700.0
2012-06-08 11:00:00,29.26,29.26,29.22,29.25,1900.0,29.26,29.26,29.22,29.25,1900.0
2012-06-08 11:05:00,29.24,29.25,29.2,29.21,4500.0,29.24,29.25,29.2,29.21,4500.0
2012-06-08 11:10:00,29.2,29.2,29.17,29.18,3800.0,29.2,29.2,29.17,29.18,3800.0
2012-06-08 11:15:00,29.18,29.2,29.16,29.16,3000.0,29.18,29.2,29.16,29.16,3000.0
2012-06-08 11:20:00,29.16,29.21,29.15,29.21,3500.0,29.16,29.21,29.15,29.21,3500.0
2012-06-08 11:25:00,29.21,29.23,29.21,29.22,2400.0,29.21,29.23,29.21,29.22,2400.0
2012-06-08 11:30:00,29.23,29.24,29.21,29.23,3100.0,29.23,29.24,29.21,29.23,3100.0
2012-06-08 11:35:00,29.24,29.24,29.21,29.23,2900.0,29.24,29.24,29.21,29.23,2900.0
2012-06-08 11:40:00,29.23,29.25,29.23,29.23,3500.0,29.23,29.25,29.23,29.23,3500.0
2012-06-08 11:45:00,29.24,29.25,29.24,29.24,2000.0,29.24,29.25,29.24,29.24,2000.0
2012-06-08 11:50:00,29.25,29.25,29.24,29.25,6700.0,29.25,29.25,29.24,29.25,6700.0
2012-06-08 11:55:00,29.25,29.25,29.2,29.2,1700.0,29.25,29.25,29.2,29.2,1700.0
2012-06-08 12:00:00,29.21,29.22,29.21,29.21,2100.0,29.21,29.22,29.21,29.21,2100.0
2012-06-08 12:05:00,29.18,29.25,29.18,29.2,6200.0,29.18,29.25,29.18,29.2,6200.0
2012-06-08 12:10:00,29.2,29.23,29.2,29.22,1400.0,29.2,29.23,29.2,29.22,1400.0
2012-06-08 12:15:00,29.22,29.23,29.2,29.21,7100.0,29.22,29.23,29.2,29.21,7100.0
2012-06-08 12:20:00,29.21,29.23,29.2,29.22,2700.0,29.21,29.23,29.2,29.22,2700.0
2012-06-08 12:25:00,29.22,29.25,29.21,29.24,6000.0,29.22,29.25,29.21,29.24,6000.0
2012-06-08 12:30:00,29.23,29.29,29.23,29.29,11000.0,29.23,29.29,29.23,29.29,11000.0
2012-06-08 12:35:00,29.28,29.29,29.26,29.28,4400.0,29.28,29.29,29.26,29.28,4400.0
2012-06-08 12:40:00,29.28,29.28,29.26,29.28,2800.0,29.28,29.28,29.26,29.28,2800.0
2012-06-08 12:45:00,29.28,29.31,29.28,29.3,5500.0,29.28,29.31,29.28,29.3,5500.0
2012-06-08 12:50:00,29.3,29.3,29.25,29.25,5300.0,29.3,29.3,29.25,29.25,5300.0
2012-06-08 12:55:00,29.26,29.27,29.26,29.27,900.0,29.26,29.27,29.26,29.27,900.0
2012-06-08 13:00:00,29.27,29.3,29.27,29.3,5800.0,29.27,29.3,29.27,29.3,5800.0
2012-06-08 13:05:00,29.29,29.3,29.27,29.3,14500.0,29.29,29.3,29.27,29.3,14500.0
2012-06-08 13:10:00,29.3,29.3,29.27,29.28,2400.0,29.3,29.3,29.27,29.28,2400.0
2012-06-08 13:15:00,29.28,29.3,29.27,29.3,6700.0,29.28,29.3,29.27,29.3,6700.0
2012-06-08 13:20:00,29.3,29.32,29.3,29.32,3200.0,29.3,29.32,29.3,29.32,3200.0
2012-06-08 13:25:00,29.32,29.32,29.3,29.32,7000.0,29.32,29.32,29.3,29.32,7000.0
2012-06-08 13:30:00,29.32,29.35,29.32,29.34,5200.0,29.32,29.35,29.32,29.34,5200.0
2012-06-08 13:35:00,29.35,29.37,29.34,29.36,5100.0,29.35,29.37,29.34,29.36,5100.0
2012-06-08 13:40:00,29.36,29.37,29.36,29.36,2300.0,29.36,29.37,29.36,29.36,2300.0
2012-06-08 13:45:00,29.36,29.37,29.36,29.37,1600.0,29.36,29.37,29.36,29.37,1600.0
2012-06-08 13:50:00,29.37,29.38,29.37,29.38,9400.0,29.37,29.38,29.37,29.38,9400.0
2012-06-08 13:55:00,29.38,29.39,29.36,29.37,15700.0,29.38,29.39,29.36,29.37,15700.0
2012-06-08 14:00:00,29.37,29.37,29.36,29.36,3900.0,29.37,29.37,29.36,29.36,3900.0
2012-06-08 14:05:00,29.36,29.37,29.34,29.37,10100.0,29.36,29.37,29.34,29.37,10100.0
2012-06-08 14:10:00,29.38,29.38,29.34,29.35,6900.0,29.38,29.38,29.34,29.35,6900.0
2012-06-08 14:15:00,29.35,29.36,29.32,29.32,11500.0,29.35,29.36,29.32,29.32,11500.0
2012-06-08 14:20:00,29.32,29.34,29.32,29.34,5900.0,29.32,29.34,29.32,29.34,5900.0
2012-06-08 14:25:00,29.36,29.36,29.35,29.36,9300.0,29.36,29.36,29.35,29.36,9300.0
2012-06-08 14:30:00,29.36,29.4,29.36,29.38,10300.0,29.36,29.4,29.36,29.38,10300.0
2012-06-08 14:35:00,29.38,29.41,29.38,29.4,8400.0,29.38,29.41,29.38,29.4,8400.0
2012-06-08 14:40:00,29.4,29.41,29.4,29.4,13900.0,29.4,29.41,29.4,29.4,13900.0
2012-06-08 14:45:00,29.41,29.42,29.4,29.42,4900.0,29.41,29.42,29.4,29.42,4900.0
2012-06-08 14:50:00,29.42,29.43,29.41,29.43,7700.0,29.42,29.43,29.41,29.43,7700.0
2012-06-08 14:55:00,29.43,29.43,29.41,29.42,17100.0,29.43,29.43,29.41,29.42,17100.0
2012-06-08 15:00:00,29.42,29.45,29.42,29.44,14400.0,29.42,29.45,29.42,29.44,14400.0
2012-06-08 15:05:00,29.43,29.44,29.43,29.44,3200.0,29.43,29.44,29.43,29.44,3200.0
2012-06-08 15:10:00,29.44,29.45,29.43,29.45,15200.0,29.44,29.45,29.43,29.45,15200.0
2012-06-08 15:15:00,29.45,29.45,29.44,29.45,8100.0,29.45,29.45,29.44,29.45,8100.0
2012-06-08 15:20:00,29.45,29.46,29.44,29.44,11400.0,29.45,29.46,29.44,29.44,11400.0
2012-06-08 15:25:00,29.44,29.46,29.42,29.43,32500.0,29.44,29.46,29.42,29.43,32500.0
2012-06-08 15:30:00,29.43,29.45,29.42,29.43,8400.0,29.43,29.45,29.42,29.43,8400.0
2012-06-08 15:35:00,29.43,29.44,29.43,29.44,7900.0,29.43,29.44,29.43,29.44,7900.0
2012-06-08 15:40:00,29.44,29.45,29.43,29.45,23400.0,29.44,29.45,29.43,29.45,23400.0
2012-06-08 15:45:00,29.44,29.46,29.44,29.45,22600.0,29.44,29.46,29.44,29.45,22600.0
2012-06-08 15:50:00,29.45,29.46,29.44,29.46,68400.0,29.45,29.46,29.44,29.46,68400.0
2012-06-08 15:55:00,29.46,29.46,29.45,29.46,126900.0,29.46,29.46,29.45,29.46,126900.0
2012-06-11 09:30:00,29.46,29.47,29.34,29.36,45700.0,29.46,29.47,29.34,29.36,45700.0
2012-06-11 09:35:00,29.37,29.46,29.37,29.45,47100.0,29.37,29.46,29.37,29.45,47100.0
2012-06-11 09:40:00,29.45,29.45,29.35,29.38,10900.0,29.45,29.45,29.35,29.38,10900.0
2012-06-11 09:45:00,29.38,29.41,29.38,29.4,8300.0,29.38,29.41,29.38,29.4,8300.0
2012-06-11 09:50:00,29.38,29.42,29.38,29.41,3800.0,29.38,29.42,29.38,29.41,3800.0
2012-06-11 09:55:00,29.41,29.41,29.35,29.37,2700.0,29.41,29.41,29.35,29.37,2700.0
2012-06-11 10:00:00,29.33,29.41,29.31,29.35,4100.0,29.33,29.41,29.31,29.35,4100.0
2012-06-11 10:05:00,29.37,29.38,29.26,29.27,7200.0,29.37,29.38,29.26,29.27,7200.0
2012-06-11 10:10:00,29.28,29.32,29.22,29.32,9700.0,29.28,29.32,29.22,29.32,9700.0
2012-06-11 10:15:00,29.31,29.33,29.25,29.26,26000.0,29.31,29.33,29.25,29.26,26000.0
2012-06-11 10:20:00,29.27,29.3,29.21,29.21,7400.0,29.27,29.3,29.21,29.21,7400.0
2012-06-11 10:25:00,29.21,29.26,29.21,29.23,9000.0,29.21,29.26,29.21,29.23,9000.0
2012-06-11 10:30:00,29.24,29.32,29.23,29.32,9300.0,29.24,29.32,29.23,29.32,9300.0
2012-06-11 10:35:00,29.32,29.34,29.31,29.33,4900.0,29.32,29.34,29.31,29.33,4900.0
2012-06-11 10:40:00,29.34,29.34,29.29,29.29,1500.0,29.34,29.34,29.29,29.29,1500.0
2012-06-11 10:45:00,29.29,29.29,29.26,29.27,3700.0,29.29,29.29,29.26,29.27,3700.0
2012-06-11 10:50:00,29.26,29.26,29.2,29.23,2300.0,29.26,29.26,29.2,29.23,2300.0
2012-06-11 10:55:00,29.21,29.22,29.16,29.18,3700.0,29.21,29.22,29.16,29.18,3700.0
2012-06-11 11:00:00,29.19,29.2,29.14,29.16,6100.0,29.19,29.2,29.14,29.16,6100.0
2012-06-11 11:05:00,29.16,29.23,29.16,29.23,2200.0,29.16,29.23,29.16,29.23,2200.0
2012-06-11 11:10:00,29.24,29.26,29.22,29.22,2800.0,29.24,29.26,29.22,29.22,2800.0
2012-06-11 11:15:00,29.21,29.24,29.19,29.22,2800.0,29.21,29.24,29.19,29.22,2800.0
2012-06-11 11:20:00,29.21,29.26,29.21,29.26,600.0,29.21,29.26,29.21,29.26,600.0
2012-06-11 11:25:00,29.25,29.26,29.23,29.23,2400.0,29.25,29.26,29.23,29.23,2400.0
2012-06-11 11:30:00,29.23,29.27,29.22,29.25,2500.0,29.23,29.27,29.22,29.25,2500.0
2012-06-11 11:35:00,29.25,29.27,29.24,29.26,7900.0,29.25,29.27,29.24,29.26,7900.0
2012-06-11 11:40:00,29.26,29.26,29.22,29.24,5100.0,29.26,29.26,29.22,29.24,5100.0
2012-06-11 11:45:00,29.24,29.24,29.22,29.22,700.0,29.24,29.24,29.22,29.22,700.0
2012-06-11 11:50:00,29.22,29.23,29.14,29.14,5300.0,29.22,29.23,29.14,29.14,5300.0
2012-06-11 11:55:00,29.14,29.23,29.12,29.21,10000.0,29.14,29.23,29.12,29.21,10000.0
2012-06-11 12:00:00,29.21,29.21,29.18,29.19,1800.0,29.21,29.21,29.18,29.19,1800.0
2012-06-11 12:05:00,29.2,29.22,29.16,29.17,9500.0,29.2,29.22,29.16,29.17,9500.0
2012-06-11 12:10:00,29.18,29.19,29.15,29.15,7100.0,29.18,29.19,29.15,29.15,7100.0
2012-06-11 12:15:00,29.16,29.16,29.14,29.16,2300.0,29.16,29.16,29.14,29.16,2300.0
2012-06-11 12:20:00,29.16,29.18,29.14,29.14,3300.0,29.16,29.18,29.14,29.14,3300.0
2012-06-11 12:25:00,29.16,29.18,29.16,29.17,900.0,29.16,29.18,29.16,29.17,900.0
2012-06-11 12:30:00,29.17,29.18,29.16,29.17,1200.0,29.17,29.18,29.16,29.17,1200.0
2012-06-11 12:35:00,29.19,29.19,29.16,29.17,2600.0,29.19,29.19,29.16,29.17,2600.0
2012-06-11 12:40:00,29.17,29.17,29.16,29.17,5600.0,29.17,29.17,29.16,29.17,5600.0
2012-06-11 12:45:00,29.17,29.2,29.17,29.19,4200.0,29.17,29.2,29.17,29.19,4200.0
2012-06-11 12:50:00,29.2,29.2,29.18,29.18,2200.0,29.2,29.2,29.18,29.18,2200.0
2012-06-11 12:55:00,29.18,29.18,29.18,29.18,1200.0,29.18,29.18,29.18,29.18,1200.0
2012-06-11 13:00:00,29.19,29.21,29.18,29.21,3500.0,29.19,29.21,29.18,29.21,3500.0
2012-06-11 13:05:00,29.22,29.22,29.21,29.21,1100.0,29.22,29.22,29.21,29.21,1100.0
2012-06-11 13:10:00,29.2,29.24,29.2,29.24,1200.0,29.2,29.24,29.2,29.24,1200.0
2012-06-11 13:15:00,29.24,29.26,29.24,29.26,2400.0,29.24,29.26,29.24,29.26,2400.0
2012-06-11 13:20:00,29.27,29.27,29.24,29.25,4700.0,29.27,29.27,29.24,29.25,4700.0
2012-06-11 13:25:00,29.24,29.25,29.22,29.23,1200.0,29.24,29.25,29.22,29.23,1200.0
2012-06-11 13:30:00,29.24,29.26,29.21,29.21,7200.0,29.24,29.26,29.21,29.21,7200.0
2012-06-11 13:35:00,29.21,29.24,29.2,29.21,3600.0,29.21,29.24,29.2,29.21,3600.0
2012-06-11 13:40:00,29.21,29.22,29.18,29.18,2700.0,29.21,29.22,29.18,29.18,2700.0
2012-06-11 13:45:00,29.18,29.18,29.16,29.17,3600.0,29.18,29.18,29.16,29.17,3600.0
2012-06-11 13:50:00,29.17,29.18,29.17,29.18,700.0,29.17,29.18,29.17,29.18,700.0
2012-06-11 13:55:00,29.18,29.18,29.15,29.17,7900.0,29.18,29.18,29.15,29.17,7900.0
2012-06-11 14:00:00,29.17,29.17,29.11,29.11,7900.0,29.17,29.17,29.11,29.11,7900.0
2012-06-11 14:05:00,29.12,29.12,29.1,29.12,1400.0,29.12,29.12,29.1,29.12,1400.0
2012-06-11 14:10:00,29.1,29.12,29.09,29.1,5900.0,29.1,29.12,29.09,29.1,5900.0
2012-06-11 14:15:00,29.1,29.1,29.09,29.09,6500.0,29.1,29.1,29.09,29.09,6500.0
2012-06-11 14:20:00,29.1,29.13,29.08,29.12,3900.0,29.1,29.13,29.08,29.12,3900.0
2012-06-11 14:25:00,29.12,29.13,29.12,29.12,800.0,29.12,29.13,29.12,29.12,800.0
2012-06-11 14:30:00,29.13,29.17,29.13,29.15,2900.0,29.13,29.17,29.13,29.15,2900.0
2012-06-11 14:35:00,29.15,29.15,29.11,29.11,4700.0,29.15,29.15,29.11,29.11,4700.0
2012-06-11 14:40:00,29.13,29.16,29.13,29.15,5000.0,29.13,29.16,29.13,29.15,5000.0
2012-06-11 14:45:00,29.14,29.15,29.12,29.12,2800.0,29.14,29.15,29.12,29.12,2800.0
2012-06-11 14:50:00,29.12,29.14,29.09,29.09,6900.0,29.12,29.14,29.09,29.09,6900.0
2012-06-11 14:55:00,29.1,29.15,29.1,29.13,5400.0,29.1,29.15,29.1,29.13,5400.0
2012-06-11 15:00:00,29.13,29.14,29.12,29.13,4100.0,29.13,29.14,29.12,29.13,4100.0
2012-06-11 15:05:00,29.12,29.14,29.11,29.11,4100.0,29.12,29.14,29.11,29.11,4100.0
2012-06-11 15:10:00,29.1,29.11,29.06,29.08,18100.0,29.1,29.11,29.06,29.08,18100.0
2012-06-11 15:15:00,29.08,29.08,29.01,29.01,17400.0,29.08,29.08,29.01,29.01,17400.0
2012-06-11 15:20:00,29.01,29.01,28.98,29.0,5500.0,29.01,29.01,28.98,29.0,5500.0
2012-06-11 15:25:00,29.0,29.0,28.96,28.99,5600.0,29.0,29.0,28.96,28.99,5600.0
2012-06-11 15:30:00,28.99,29.03,28.99,29.0,10500.0,28.99,29.03,28.99,29.0,10500.0
2012-06-11 15:35:00,28.99,29.03,28.98,29.02,8700.0,28.99,29.03,28.98,29.02,8700.0
2012-06-11 15:40:00,29.03,29.07,29.01,29.03,12100.0,29.03,29.07,29.01,29.03,12100.0
2012-06-11 15:45:00,29.04,29.04,28.97,28.98,8300.0,29.04,29.04,28.97,28.98,8300.0
2012-06-11 15:50:00,28.98,28.98,28.9,28.9,25700.0,28.98,28.98,28.9,28.9,25700.0
2012-06-11 15:55:00,28.89,28.92,28.87,28.87,38200.0,28.89,28.92,28.87,28.87,38200.0
2012-06-12 09:30:00,28.9,29.0,28.9,28.97,8500.0,28.9,29.0,28.9,28.97,8500.0
2012-06-12 09:35:00,29.05,29.13,29.03,29.12,6000.0,29.05,29.13,29.03,29.12,6000.0
2012-06-12 09:40:00,29.05,29.11,28.97,29.02,8300.0,29.05,29.11,28.97,29.02,8300.0
2012-06-12 09:45:00,29.02,29.1,29.02,29.07,3900.0,29.02,29.1,29.02,29.07,3900.0
2012-06-12 09:50:00,29.07,29.12,29.07,29.1,1400.0,29.07,29.12,29.07,29.1,1400.0
2012-06-12 09:55:00,29.1,29.1,29.05,29.09,2300.0,29.1,29.1,29.05,29.09,2300.0
2012-06-12 10:00:00,29.07,29.11,29.02,29.05,6900.0,29.07,29.11,29.02,29.05,6900.0
2012-06-12 10:05:00,29.05,29.07,28.91,28.91,5000.0,29.05,29.07,28.91,28.91,5000.0
2012-06-12 10:10:00,28.91,28.92,28.86,28.86,5600.0,28.91,28.92,28.86,28.86,5600.0
2012-06-12 10:15:00,28.85,28.91,28.84,28.85,5800.0,28.85,28.91,28.84,28.85,5800.0
2012-06-12 10:20:00,28.84,28.85,28.83,28.85,3600.0,28.84,28.85,28.83,28.85,3600.0
2012-06-12 10:25:00,28.89,28.94,28.89,28.91,4200.0,28.89,28.94,28.89,28.91,4200.0
2012-06-12 10:30:00,28.9,28.9,28.84,28.86,4200.0,28.9,28.9,28.84,28.86,4200.0
2012-06-12 10:35:00,28.86,28.87,28.81,28.83,5400.0,28.86,28.87,28.81,28.83,5400.0
2012-06-12 10:40:00,28.8,28.88,28.8,28.87,2800.0,28.8,28.88,28.8,28.87,2800.0
2012-06-12 10:45:00,28.86,28.92,28.85,28.92,2600.0,28.86,28.92,28.85,28.92,2600.0
2012-06-12 10:50:00,28.92,28.92,28.87,28.88,4800.0,28.92,28.92,28.87,28.88,4800.0
2012-06-12 10:55:00,28.89,28.93,28.88,28.89,4700.0,28.89,28.93,28.88,28.89,4700.0
2012-06-12 11:00:00,28.87,29.03,28.87,29.0,3800.0,28.87,29.03,28.87,29.0,3800.0
2012-06-12 11:05:00,29.02,29.03,29.0,29.0,1300.0,29.02,29.03,29.0,29.0,1300.0
2012-06-12 11:10:00,29.01,29.12,29.01,29.08,4600.0,29.01,29.12,29.01,29.08,4600.0
2012-06-12 11:15:00,29.09,29.09,29.0,29.0,2900.0,29.09,29.09,29.0,29.0,2900.0
2012-06-12 11:20:00,28.99,29.08,28.99,29.08,5800.0,28.99,29.08,28.99,29.08,5800.0
2012-06-12 11:25:00,29.07,29.11,29.07,29.1,3500.0,29.07,29.11,29.07,29.1,3500.0
2012-06-12 11:30:00,29.09,29.11,29.07,29.07,1700.0,29.09,29.11,29.07,29.07,1700.0
2012-06-12 11:35:00,29.07,29.07,29.03,29.03,3800.0,29.07,29.07,29.03,29.03,3800.0
2012-06-12 11:40:00,29.04,29.07,29.03,29.06,6200.0,29.04,29.07,29.03,29.06,6200.0
2012-06-12 11:45:00,29.07,29.09,29.04,29.05,2700.0,29.07,29.09,29.04,29.05,2700.0
2012-06-12 11:50:00,29.04,29.05,29.02,29.02,3300.0,29.04,29.05,29.02,29.02,3300.0
2012-06-12 11:55:00,29.01,29.01,28.97,28.98,1700.0,29.01,29.01,28.97,28.98,1700.0
2012-06-12 12:00:00,28.99,29.04,28.99,29.03,4800.0,28.99,29.04,28.99,29.03,4800.0
2012-06-12 12:05:00,29.02,29.02,28.95,28.96,3700.0,29.02,29.02,28.95,28.96,3700.0
2012-06-12 12:10:00,28.95,28.95,28.93,28.95,4200.0,28.95,28.95,28.93,28.95,4200.0
2012-06-12 12:15:00,28.94,28.94,28.92,28.94,1900.0,28.94,28.94,28.92,28.94,1900.0
2012-06-12 12:20:00,28.94,28.97,28.94,28.97,3600.0,28.94,28.97,28.94,28.97,3600.0
2012-06-12 12:25:00,28.97,28.98,28.96,28.96,3600.0,28.97,28.98,28.96,28.96,3600.0
2012-06-12 12:30:00,28.95,28.95,28.93,28.95,3800.0,28.95,28.95,28.93,28.95,3800.0
2012-06-12 12:35:00,28.94,28.98,28.94,28.98,2600.0,28.94,28.98,28.94,28.98,2600.0
2012-06-12 12:40:00,28.98,28.98,28.96,28.96,3700.0,28.98,28.98,28.96,28.96,3700.0
2012-06-12 12:45:00,28.95,28.96,28.94,28.95,2000.0,28.95,28.96,28.94,28.95,2000.0
2012-06-12 12:50:00,28.95,28.95,28.91,28.92,3700.0,28.95,28.95,28.91,28.92,3700.0
2012-06-12 12:55:00,28.92,28.93,28.91,28.93,1500.0,28.92,28.93,28.91,28.93,1500.0
2012-06-12 13:00:00,28.94,28.96,28.91,28.92,2600.0,28.94,28.96,28.91,28.92,2600.0
2012-06-12 13:05:00,28.91,28.91,28.89,28.9,1000.0,28.91,28.91,28.89,28.9,1000.0
2012-06-12 13:10:00,28.9,28.98,28.9,28.97,4700.0,28.9,28.98,28.9,28.97,4700.0
2012-06-12 13:15:00,28.95,28.96,28.95,28.96,1000.0,28.95,28.96,28.95,28.96,1000.0
2012-06-12 13:20:00,28.96,29.01,28.94,28.95,3600.0,28.96,29.01,28.94,28.95,3600.0
2012-06-12 13:25:00,28.94,28.98,28.92,28.97,32300.0,28.94,28.98,28.92,28.97,32300.0
2012-06-12 13:30:00,28.96,29.0,28.96,28.97,3700.0,28.96,29.0,28.96,28.97,3700.0
2012-06-12 13:35:00,28.98,29.01,28.98,28.99,1100.0,28.98,29.01,28.98,28.99,1100.0
2012-06-12 13:40:00,28.99,29.01,28.96,28.96,4300.0,28.99,29.01,28.96,28.96,4300.0
2012-06-12 13:45:00,28.95,28.96,28.93,28.94,3200.0,28.95,28.96,28.93,28.94,3200.0
2012-06-12 13:50:00,28.95,28.96,28.9,28.92,7900.0,28.95,28.96,28.9,28.92,7900.0
2012-06-12 13:55:00,28.92,28.93,28.89,28.89,1000.0,28.92,28.93,28.89,28.89,1000.0
2012-06-12 14:00:00,28.88,28.91,28.87,28.91,3100.0,28.88,28.91,28.87,28.91,3100.0
2012-06-12 14:05:00,28.91,28.92,28.89,28.89,5600.0,28.91,28.92,28.89,28.89,5600.0
2012-06-12 14:10:00,28.9,28.91,28.88,28.91,3800.0,28.9,28.91,28.88,28.91,3800.0
2012-06-12 14:15:00,28.92,28.93,28.9,28.92,2700.0,28.92,28.93,28.9,28.92,2700.0
2012-06-12 14:20:00,28.92,28.92,28.89,28.91,7000.0,28.92,28.92,28.89,28.91,7000.0
2012-06-12 14:25:00,28.91,28.92,28.88,28.91,3700.0,28.91,28.92,28.88,28.91,3700.0
2012-06-12 14:30:00,28.9,28.96,28.9,28.96,6300.0,28.9,28.96,28.9,28.96,6300.0
2012-06-12 14:35:00,28.96,29.0,28.94,28.98,8900.0,28.96,29.0,28.94,28.98,8900.0
2012-06-12 14:40:00,28.99,28.99,28.96,28.96,2400.0,28.99,28.99,28.96,28.96,2400.0
2012-06-12 14:45:00,28.96,28.96,28.95,28.95,2600.0,28.96,28.96,28.95,28.95,2600.0
2012-06-12 14:50:00,28.95,28.96,28.9,28.91,6200.0,28.95,28.96,28.9,28.91,6200.0
2012-06-12 14:55:00,28.92,28.94,28.9,28.92,8300.0,28.92,28.94,28.9,28.92,8300.0
2012-06-12 15:00:00,28.93,28.94,28.92,28.93,3600.0,28.93,28.94,28.92,28.93,3600.0
2012-06-12 15:05:00,28.93,28.96,28.92,28.95,5300.0,28.93,28.96,28.92,28.95,5300.0
2012-06-12 15:10:00,28.95,28.96,28.93,28.94,7000.0,28.95,28.96,28.93,28.94,7000.0
2012-06-12 15:15:00,28.93,28.95,28.91,28.93,7600.0,28.93,28.95,28.91,28.93,7600.0
2012-06-12 15:20:00,28.93,28.95,28.91,28.94,7000.0,28.93,28.95,28.91,28.94,7000.0
2012-06-12 15:25:00,28.94,28.97,28.93,28.96,6400.0,28.94,28.97,28.93,28.96,6400.0
2012-06-12 15:30:00,28.97,28.97,28.92,28.92,9800.0,28.97,28.97,28.92,28.92,9800.0
2012-06-12 15:35:00,28.93,28.98,28.93,28.97,8300.0,28.93,28.98,28.93,28.97,8300.0
2012-06-12 15:40:00,28.97,29.03,28.96,29.02,9400.0,28.97,29.03,28.96,29.02,9400.0
2012-06-12 15:45:00,29.02,29.06,29.0,29.01,15600.0,29.02,29.06,29.0,29.01,15600.0
2012-06-12 15:50:00,29.0,29.02,28.98,29.01,13900.0,29.0,29.02,28.98,29.01,13900.0
2012-06-12 15:55:00,29.0,29.02,28.99,29.02,13400.0,29.0,29.02,28.99,29.02,13400.0
2012-06-13 09:30:00,28.83,28.87,28.83,28.87,9600.0,28.83,28.87,28.83,28.87,9600.0
2012-06-13 09:35:00,28.83,28.99,28.83,28.92,14700.0,28.83,28.99,28.83,28.92,14700.0
2012-06-13 09:40:00,28.91,29.0,28.9,28.97,5200.0,28.91,29.0,28.9,28.97,5200.0
2012-06-13 09:45:00,28.99,28.99,28.89,28.93,2000.0,28.99,28.99,28.89,28.93,2000.0
2012-06-13 09:50:00,28.92,28.92,28.79,28.82,6500.0,28.92,28.92,28.79,28.82,6500.0
2012-06-13 09:55:00,28.81,28.81,28.75,28.76,4100.0,28.81,28.81,28.75,28.76,4100.0
2012-06-13 10:00:00,28.8,28.89,28.8,28.89,14400.0,28.8,28.89,28.8,28.89,14400.0
2012-06-13 10:05:00,28.89,28.95,28.88,28.93,5100.0,28.89,28.95,28.88,28.93,5100.0
2012-06-13 10:10:00,28.94,29.0,28.94,28.98,10100.0,28.94,29.0,28.94,28.98,10100.0
2012-06-13 10:15:00,28.98,28.99,28.97,28.98,2800.0,28.98,28.99,28.97,28.98,2800.0
2012-06-13 10:20:00,29.0,29.02,28.96,28.98,18500.0,29.0,29.02,28.96,28.98,18500.0
2012-06-13 10:25:00,28.95,28.97,28.95,28.96,700.0,28.95,28.97,28.95,28.96,700.0
2012-06-13 10:30:00,28.98,29.04,28.98,29.03,3000.0,28.98,29.04,28.98,29.03,3000.0
2012-06-13 10:35:00,29.06,29.09,29.06,29.08,3500.0,29.06,29.09,29.06,29.08,3500.0
2012-06-13 10:40:00,29.09,29.14,29.09,29.14,4400.0,29.09,29.14,29.09,29.14,4400.0
2012-06-13 10:45:00,29.15,29.16,29.12,29.12,4200.0,29.15,29.16,29.12,29.12,4200.0
2012-06-13 10:50:00,29.13,29.13,29.08,29.1,9600.0,29.13,29.13,29.08,29.1,9600.0
2012-06-13 10:55:00,29.11,29.14,29.11,29.13,4300.0,29.11,29.14,29.11,29.13,4300.0
2012-06-13 11:00:00,29.13,29.14,29.05,29.05,7100.0,29.13,29.14,29.05,29.05,7100.0
2012-06-13 11:05:00,29.08,29.09,29.05,29.05,2300.0,29.08,29.09,29.05,29.05,2300.0
2012-06-13 11:10:00,29.04,29.09,29.04,29.08,2200.0,29.04,29.09,29.04,29.08,2200.0
2012-06-13 11:15:00,29.09,29.11,29.07,29.07,3200.0,29.09,29.11,29.07,29.07,3200.0
2012-06-13 11:20:00,29.08,29.1,29.08,29.09,1300.0,29.08,29.1,29.08,29.09,1300.0
2012-06-13 11:25:00,29.09,29.1,29.07,29.07,1600.0,29.09,29.1,29.07,29.07,1600.0
2012-06-13 11:30:00,29.06,29.06,29.04,29.05,1800.0,29.06,29.06,29.04,29.05,1800.0
2012-06-13 11:35:00,29.07,29.09,29.07,29.07,3100.0,29.07,29.09,29.07,29.07,3100.0
2012-06-13 11:40:00,29.07,29.08,29.06,29.07,2400.0,29.07,29.08,29.06,29.07,2400.0
2012-06-13 11:45:00,29.06,29.06,29.04,29.04,3100.0,29.06,29.06,29.04,29.04,3100.0
2012-06-13 11:50:00,29.03,29.03,29.0,29.01,3700.0,29.03,29.03,29.0,29.01,3700.0
2012-06-13 11:55:00,29.01,29.03,29.01,29.01,1100.0,29.01,29.03,29.01,29.01,1100.0
2012-06-13 12:00:00,29.02,29.02,28.99,28.99,2000.0,29.02,29.02,28.99,28.99,2000.0
2012-06-13 12:05:00,28.99,28.99,28.93,28.95,3800.0,28.99,28.99,28.93,28.95,3800.0
2012-06-13 12:10:00,28.96,29.01,28.96,29.0,2400.0,28.96,29.01,28.96,29.0,2400.0
2012-06-13 12:15:00,28.98,29.0,28.98,28.99,1300.0,28.98,29.0,28.98,28.99,1300.0
2012-06-13 12:20:00,29.0,29.02,28.99,29.02,1400.0,29.0,29.02,28.99,29.02,1400.0
2012-06-13 12:25:00,29.02,29.03,28.99,28.99,1600.0,29.02,29.03,28.99,28.99,1600.0
2012-06-13 12:30:00,29.0,29.06,29.0,29.05,3400.0,29.0,29.06,29.0,29.05,3400.0
2012-06-13 12:35:00,29.06,29.12,29.05,29.11,3500.0,29.06,29.12,29.05,29.11,3500.0
2012-06-13 12:40:00,29.12,29.14,29.11,29.13,6300.0,29.12,29.14,29.11,29.13,6300.0
2012-06-13 12:45:00,29.13,29.15,29.13,29.14,7000.0,29.13,29.15,29.13,29.14,7000.0
2012-06-13 12:50:00,29.14,29.14,29.1,29.12,2500.0,29.14,29.14,29.1,29.12,2500.0
2012-06-13 12:55:00,29.14,29.14,29.13,29.14,1000.0,29.14,29.14,29.13,29.14,1000.0
2012-06-13 13:00:00,29.12,29.13,29.1,29.11,2300.0,29.12,29.13,29.1,29.11,2300.0
2012-06-13 13:05:00,29.1,29.13,29.09,29.13,2800.0,29.1,29.13,29.09,29.13,2800.0
2012-06-13 13:10:00,29.14,29.14,29.11,29.11,1500.0,29.14,29.14,29.11,29.11,1500.0
2012-06-13 13:15:00,29.1,29.13,29.1,29.13,1500.0,29.1,29.13,29.1,29.13,1500.0
2012-06-13 13:20:00,29.14,29.14,29.11,29.11,3700.0,29.14,29.14,29.11,29.11,3700.0
2012-06-13 13:25:00,29.11,29.15,29.1,29.13,7200.0,29.11,29.15,29.1,29.13,7200.0
2012-06-13 13:30:00,29.13,29.14,29.11,29.12,1400.0,29.13,29.14,29.11,29.12,1400.0
2012-06-13 13:35:00,29.12,29.13,29.11,29.13,3300.0,29.12,29.13,29.11,29.13,3300.0
2012-06-13 13:40:00,29.14,29.14,29.1,29.1,1800.0,29.14,29.14,29.1,29.1,1800.0
2012-06-13 13:45:00,29.09,29.1,29.06,29.07,7600.0,29.09,29.1,29.06,29.07,7600.0
2012-06-13 13:50:00,29.06,29.11,29.06,29.09,3900.0,29.06,29.11,29.06,29.09,3900.0
2012-06-13 13:55:00,29.08,29.09,29.0,29.0,8800.0,29.08,29.09,29.0,29.0,8800.0
2012-06-13 14:00:00,29.01,29.03,29.01,29.01,2200.0,29.01,29.03,29.01,29.01,2200.0
2012-06-13 14:05:00,29.01,29.02,29.0,29.0,1400.0,29.01,29.02,29.0,29.0,1400.0
2012-06-13 14:10:00,29.0,29.01,28.96,28.97,4500.0,29.0,29.01,28.96,28.97,4500.0
2012-06-13 14:15:00,28.96,28.98,28.96,28.98,1500.0,28.96,28.98,28.96,28.98,1500.0
2012-06-13 14:20:00,28.97,28.99,28.96,28.98,5900.0,28.97,28.99,28.96,28.98,5900.0
2012-06-13 14:25:00,28.99,28.99,28.97,28.99,2500.0,28.99,28.99,28.97,28.99,2500.0
2012-06-13 14:30:00,28.99,28.99,28.94,28.96,9300.0,28.99,28.99,28.94,28.96,9300.0
2012-06-13 14:35:00,28.94,28.94,28.91,28.93,2600.0,28.94,28.94,28.91,28.93,2600.0
2012-06-13 14:40:00,28.93,28.94,28.9,28.9,1600.0,28.93,28.94,28.9,28.9,1600.0
2012-06-13 14:45:00,28.86,28.91,28.85,28.91,4100.0,28.86,28.91,28.85,28.91,4100.0
2012-06-13 14:50:00,28.9,28.9,28.87,28.87,5400.0,28.9,28.9,28.87,28.87,5400.0
2012-06-13 14:55:00,28.87,28.88,28.87,28.87,3200.0,28.87,28.88,28.87,28.87,3200.0
2012-06-13 15:00:00,28.87,28.88,28.82,28.82,6400.0,28.87,28.88,28.82,28.82,6400.0
2012-06-13 15:05:00,28.81,28.85,28.81,28.85,9900.0,28.81,28.85,28.81,28.85,9900.0
2012-06-13 15:10:00,28.83,28.83,28.8,28.82,8400.0,28.83,28.83,28.8,28.82,8400.0
2012-06-13 15:15:00,28.82,28.84,28.78,28.78,6700.0,28.82,28.84,28.78,28.78,6700.0
2012-06-13 15:20:00,28.78,28.78,28.73,28.77,6900.0,28.78,28.78,28.73,28.77,6900.0
2012-06-13 15:25:00,28.77,28.77,28.71,28.72,7500.0,28.77,28.77,28.71,28.72,7500.0
2012-06-13 15:30:00,28.72,28.76,28.72,28.74,6100.0,28.72,28.76,28.72,28.74,6100.0
2012-06-13 15:35:00,28.74,28.77,28.74,28.76,6200.0,28.74,28.77,28.74,28.76,6200.0
2012-06-13 15:40:00,28.77,28.77,28.74,28.76,5700.0,28.77,28.77,28.74,28.76,5700.0
2012-06-13 15:45:00,28.75,28.77,28.71,28.71,9900.0,28.75,28.77,28.71,28.71,9900.0
2012-06-13 15:50:00,28.72,28.78,28.72,28.74,12500.0,28.72,28.78,28.72,28.74,12500.0
2012-06-13 15:55:00,28.75,28.8,28.75,28.78,11600.0,28.75,28.8,28.75,28.78,11600.0
2012-06-14 09:30:00,28.86,28.86,28.79,28.8,3200.0,28.86,28.86,28.79,28.8,3200.0
2012-06-14 09:35:00,28.77,28.78,28.67,28.7,7600.0,28.77,28.78,28.67,28.7,7600.0
2012-06-14 09:40:00,28.67,28.74,28.63,28.74,6500.0,28.67,28.74,28.63,28.74,6500.0
2012-06-14 09:45:00,28.73,28.85,28.67,28.83,18900.0,28.73,28.85,28.67,28.83,18900.0
2012-06-14 09:50:00,28.83,28.86,28.81,28.85,8100.0,28.83,28.86,28.81,28.85,8100.0
2012-06-14 09:55:00,28.86,28.99,28.86,28.97,4100.0,28.86,28.99,28.86,28.97,4100.0
2012-06-14 10:00:00,28.98,29.0,28.95,28.95,3900.0,28.98,29.0,28.95,28.95,3900.0
2012-06-14 10:05:00,28.96,29.0,28.94,28.94,4100.0,28.96,29.0,28.94,28.94,4100.0
2012-06-14 10:10:00,28.96,28.97,28.9,28.92,10300.0,28.96,28.97,28.9,28.92,10300.0
2012-06-14 10:15:00,28.92,29.03,28.91,29.03,25000.0,28.92,29.03,28.91,29.03,25000.0
2012-06-14 10:20:00,29.01,29.05,29.0,29.03,10300.0,29.01,29.05,29.0,29.03,10300.0
2012-06-14 10:25:00,29.04,29.06,29.02,29.04,5000.0,29.04,29.06,29.02,29.04,5000.0
2012-06-14 10:30:00,29.03,29.03,28.98,29.01,4500.0,29.03,29.03,28.98,29.01,4500.0
2012-06-14 10:35:00,29.03,29.03,29.0,29.02,7700.0,29.03,29.03,29.0,29.02,7700.0
2012-06-14 10:40:00,29.02,29.04,29.01,29.04,3200.0,29.02,29.04,29.01,29.04,3200.0
2012-06-14 10:45:00,29.04,29.08,29.03,29.08,7500.0,29.04,29.08,29.03,29.08,7500.0
2012-06-14 10:50:00,29.08,29.1,29.07,29.09,4700.0,29.08,29.1,29.07,29.09,4700.0
2012-06-14 10:55:00,29.1,29.15,29.09,29.11,13100.0,29.1,29.15,29.09,29.11,13100.0
2012-06-14 11:00:00,29.12,29.13,29.1,29.1,4700.0,29.12,29.13,29.1,29.1,4700.0
2012-06-14 11:05:00,29.11,29.11,29.08,29.09,3500.0,29.11,29.11,29.08,29.09,3500.0
2012-06-14 11:10:00,29.09,29.1,29.06,29.07,4100.0,29.09,29.1,29.06,29.07,4100.0
2012-06-14 11:15:00,29.07,29.1,29.04,29.08,22300.0,29.07,29.1,29.04,29.08,22300.0
2012-06-14 11:20:00,29.08,29.08,29.06,29.08,4700.0,29.08,29.08,29.06,29.08,4700.0
2012-06-14 11:25:00,29.09,29.1,29.08,29.1,2700.0,29.09,29.1,29.08,29.1,2700.0
2012-06-14 11:30:00,29.1,29.1,29.05,29.07,4700.0,29.1,29.1,29.05,29.07,4700.0
2012-06-14 11:35:00,29.05,29.07,29.04,29.07,1900.0,29.05,29.07,29.04,29.07,1900.0
2012-06-14 11:40:00,29.09,29.09,29.05,29.05,1300.0,29.09,29.09,29.05,29.05,1300.0
2012-06-14 11:45:00,29.03,29.05,29.03,29.05,2500.0,29.03,29.05,29.03,29.05,2500.0
2012-06-14 11:50:00,29.05,29.06,29.03,29.04,2400.0,29.05,29.06,29.03,29.04,2400.0
2012-06-14 11:55:00,29.04,29.04,28.96,28.96,2000.0,29.04,29.04,28.96,28.96,2000.0
2012-06-14 12:00:00,28.97,28.99,28.97,28.99,4300.0,28.97,28.99,28.97,28.99,4300.0
2012-06-14 12:05:00,29.0,29.01,28.99,29.0,2000.0,29.0,29.01,28.99,29.0,2000.0
2012-06-14 12:10:00,29.0,29.01,28.97,28.98,8300.0,29.0,29.01,28.97,28.98,8300.0
2012-06-14 12:15:00,28.98,29.0,28.97,28.99,4100.0,28.98,29.0,28.97,28.99,4100.0
2012-06-14 12:20:00,28.99,29.0,28.95,28.96,29900.0,28.99,29.0,28.95,28.96,29900.0
2012-06-14 12:25:00,28.96,28.96,28.93,28.95,14500.0,28.96,28.96,28.93,28.95,14500.0
2012-06-14 12:30:00,28.94,28.94,28.91,28.93,2500.0,28.94,28.94,28.91,28.93,2500.0
2012-06-14 12:35:00,28.93,28.94,28.93,28.93,1500.0,28.93,28.94,28.93,28.93,1500.0
2012-06-14 12:40:00,28.93,28.93,28.93,28.93,2000.0,28.93,28.93,28.93,28.93,2000.0
2012-06-14 12:45:00,28.92,28.95,28.91,28.95,2400.0,28.92,28.95,28.91,28.95,2400.0
2012-06-14 12:50:00,28.94,28.95,28.94,28.95,1300.0,28.94,28.95,28.94,28.95,1300.0
2012-06-14 12:55:00,28.95,28.96,28.95,28.95,700.0,28.95,28.96,28.95,28.95,700.0
2012-06-14 13:00:00,28.95,28.96,28.95,28.96,1500.0,28.95,28.96,28.95,28.96,1500.0
2012-06-14 13:05:00,28.97,28.98,28.95,28.95,900.0,28.97,28.98,28.95,28.95,900.0
2012-06-14 13:10:00,28.94,28.94,28.92,28.92,2200.0,28.94,28.94,28.92,28.92,2200.0
2012-06-14 13:15:00,28.91,28.92,28.89,28.9,3000.0,28.91,28.92,28.89,28.9,3000.0
2012-06-14 13:20:00,28.89,28.9,28.87,28.88,4000.0,28.89,28.9,28.87,28.88,4000.0
2012-06-14 13:25:00,28.87,28.89,28.86,28.87,4400.0,28.87,28.89,28.86,28.87,4400.0
2012-06-14 13:30:00,28.87,28.91,28.87,28.91,6600.0,28.87,28.91,28.87,28.91,6600.0
2012-06-14 13:35:00,28.9,28.91,28.89,28.9,6500.0,28.9,28.91,28.89,28.9,6500.0
2012-06-14 13:40:00,28.89,28.89,28.88,28.88,3100.0,28.89,28.89,28.88,28.88,3100.0
2012-06-14 13:45:00,28.87,28.87,28.85,28.87,2100.0,28.87,28.87,28.85,28.87,2100.0
2012-06-14 13:50:00,28.88,28.88,28.83,28.88,11300.0,28.88,28.88,28.83,28.88,11300.0
2012-06-14 13:55:00,28.87,28.88,28.87,28.88,1300.0,28.87,28.88,28.87,28.88,1300.0
2012-06-14 14:00:00,28.87,28.88,28.86,28.87,2500.0,28.87,28.88,28.86,28.87,2500.0
2012-06-14 14:05:00,28.86,28.87,28.84,28.85,5300.0,28.86,28.87,28.84,28.85,5300.0
2012-06-14 14:10:00,28.84,28.84,28.82,28.82,800.0,28.84,28.84,28.82,28.82,800.0
2012-06-14 14:15:00,28.82,28.83,28.8,28.8,2700.0,28.82,28.83,28.8,28.8,2700.0
2012-06-14 14:20:00,28.8,28.8,28.74,28.74,11900.0,28.8,28.8,28.74,28.74,11900.0
2012-06-14 14:25:00,28.73,28.73,28.71,28.72,3000.0,28.73,28.73,28.71,28.72,3000.0
2012-06-14 14:30:00,28.72,28.72,28.67,28.69,10100.0,28.72,28.72,28.67,28.69,10100.0
2012-06-14 14:35:00,28.68,28.7,28.68,28.69,7600.0,28.68,28.7,28.68,28.69,7600.0
2012-06-14 14:40:00,28.69,28.69,28.67,28.69,11500.0,28.69,28.69,28.67,28.69,11500.0
2012-06-14 14:45:00,28.68,28.68,28.64,28.66,8400.0,28.68,28.68,28.64,28.66,8400.0
2012-06-14 14:50:00,28.66,28.67,28.64,28.64,2000.0,28.66,28.67,28.64,28.64,2000.0
2012-06-14 14:55:00,28.64,28.64,28.59,28.61,15400.0,28.64,28.64,28.59,28.61,15400.0
2012-06-14 15:00:00,28.6,28.67,28.6,28.66,7700.0,28.6,28.67,28.6,28.66,7700.0
2012-06-14 15:05:00,28.67,28.88,28.66,28.78,19800.0,28.67,28.88,28.66,28.78,19800.0
2012-06-14 15:10:00,28.8,28.81,28.77,28.81,19800.0,28.8,28.81,28.77,28.81,19800.0
2012-06-14 15:15:00,28.81,28.81,28.74,28.74,11600.0,28.81,28.81,28.74,28.74,11600.0
2012-06-14 15:20:00,28.75,28.78,28.68,28.68,13300.0,28.75,28.78,28.68,28.68,13300.0
2012-06-14 15:25:00,28.67,28.75,28.67,28.72,5700.0,28.67,28.75,28.67,28.72,5700.0
2012-06-14 15:30:00,28.72,28.76,28.72,28.74,18900.0,28.72,28.76,28.72,28.74,18900.0
2012-06-14 15:35:00,28.74,28.81,28.74,28.8,17400.0,28.74,28.81,28.74,28.8,17400.0
2012-06-14 15:40:00,28.8,28.82,28.78,28.78,6100.0,28.8,28.82,28.78,28.78,6100.0
2012-06-14 15:45:00,28.78,28.87,28.78,28.83,22400.0,28.78,28.87,28.78,28.83,22400.0
2012-06-14 15:50:00,28.84,28.86,28.81,28.84,23400.0,28.84,28.86,28.81,28.84,23400.0
2012-06-14 15:55:00,28.84,28.84,28.79,28.84,25600.0,28.84,28.84,28.79,28.84,25600.0
2012-06-15 09:30:00,28.82,28.86,28.79,28.82,180900.0,28.82,28.86,28.79,28.82,180900.0
2012-06-15 09:35:00,28.82,28.9,28.82,28.83,4500.0,28.82,28.9,28.82,28.83,4500.0
2012-06-15 09:40:00,28.84,28.92,28.84,28.92,2200.0,28.84,28.92,28.84,28.92,2200.0
2012-06-15 09:45:00,28.94,28.94,28.89,28.89,2400.0,28.94,28.94,28.89,28.89,2400.0
2012-06-15 09:50:00,28.9,29.0,28.89,28.89,10700.0,28.9,29.0,28.89,28.89,10700.0
2012-06-15 09:55:00,28.88,28.96,28.88,28.96,4400.0,28.88,28.96,28.88,28.96,4400.0
2012-06-15 10:00:00,28.96,28.97,28.94,28.94,8000.0,28.96,28.97,28.94,28.94,8000.0
2012-06-15 10:05:00,28.95,28.98,28.95,28.95,3600.0,28.95,28.98,28.95,28.95,3600.0
2012-06-15 10:10:00,28.95,28.95,28.93,28.94,4800.0,28.95,28.95,28.93,28.94,4800.0
2012-06-15 10:15:00,28.94,28.94,28.87,28.89,6200.0,28.94,28.94,28.87,28.89,6200.0
2012-06-15 10:20:00,28.9,28.92,28.88,28.88,3200.0,28.9,28.92,28.88,28.88,3200.0
2012-06-15 10:25:00,28.88,28.92,28.88,28.92,3600.0,28.88,28.92,28.88,28.92,3600.0
2012-06-15 10:30:00,28.93,28.95,28.89,28.91,5600.0,28.93,28.95,28.89,28.91,5600.0
2012-06-15 10:35:00,28.9,28.9,28.85,28.86,4800.0,28.9,28.9,28.85,28.86,4800.0
2012-06-15 10:40:00,28.86,28.86,28.81,28.83,7800.0,28.86,28.86,28.81,28.83,7800.0
2012-06-15 10:45:00,28.84,28.87,28.83,28.85,7100.0,28.84,28.87,28.83,28.85,7100.0
2012-06-15 10:50:00,28.84,28.84,28.81,28.82,3500.0,28.84,28.84,28.81,28.82,3500.0
2012-06-15 10:55:00,28.82,28.83,28.79,28.8,5500.0,28.82,28.83,28.79,28.8,5500.0
2012-06-15 11:00:00,28.8,28.82,28.79,28.81,8900.0,28.8,28.82,28.79,28.81,8900.0
2012-06-15 11:05:00,28.79,28.83,28.79,28.82,12700.0,28.79,28.83,28.79,28.82,12700.0
2012-06-15 11:10:00,28.84,28.87,28.83,28.86,6400.0,28.84,28.87,28.83,28.86,6400.0
2012-06-15 11:15:00,28.88,28.88,28.85,28.85,2700.0,28.88,28.88,28.85,28.85,2700.0
2012-06-15 11:20:00,28.85,28.86,28.85,28.85,3500.0,28.85,28.86,28.85,28.85,3500.0
2012-06-15 11:25:00,28.84,28.85,28.81,28.82,9900.0,28.84,28.85,28.81,28.82,9900.0
2012-06-15 11:30:00,28.83,28.85,28.81,28.81,4500.0,28.83,28.85,28.81,28.81,4500.0
2012-06-15 11:35:00,28.82,28.84,28.81,28.84,1400.0,28.82,28.84,28.81,28.84,1400.0
2012-06-15 11:40:00,28.84,28.87,28.84,28.84,4000.0,28.84,28.87,28.84,28.84,4000.0
2012-06-15 11:45:00,28.84,28.85,28.83,28.83,4100.0,28.84,28.85,28.83,28.83,4100.0
2012-06-15 11:50:00,28.84,28.85,28.83,28.84,2400.0,28.84,28.85,28.83,28.84,2400.0
2012-06-15 11:55:00,28.85,28.86,28.79,28.79,3900.0,28.85,28.86,28.79,28.79,3900.0
2012-06-15 12:00:00,28.79,28.85,28.79,28.85,1600.0,28.79,28.85,28.79,28.85,1600.0
2012-06-15 12:05:00,28.85,28.87,28.85,28.87,900.0,28.85,28.87,28.85,28.87,900.0
2012-06-15 12:10:00,28.86,28.87,28.86,28.87,1000.0,28.86,28.87,28.86,28.87,1000.0
2012-06-15 12:15:00,28.87,28.88,28.83,28.85,8100.0,28.87,28.88,28.83,28.85,8100.0
2012-06-15 12:20:00,28.85,28.88,28.85,28.87,1600.0,28.85,28.88,28.85,28.87,1600.0
2012-06-15 12:25:00,28.88,28.9,28.88,28.9,2200.0,28.88,28.9,28.88,28.9,2200.0
2012-06-15 12:30:00,28.91,28.91,28.89,28.89,1100.0,28.91,28.91,28.89,28.89,1100.0
2012-06-15 12:35:00,28.89,28.9,28.86,28.87,1300.0,28.89,28.9,28.86,28.87,1300.0
2012-06-15 12:40:00,28.89,28.9,28.88,28.88,6300.0,28.89,28.9,28.88,28.88,6300.0
2012-06-15 12:45:00,28.88,28.89,28.88,28.89,1400.0,28.88,28.89,28.88,28.89,1400.0
2012-06-15 12:50:00,28.89,28.9,28.89,28.9,800.0,28.89,28.9,28.89,28.9,800.0
2012-06-15 12:55:00,28.91,28.92,28.9,28.92,1700.0,28.91,28.92,28.9,28.92,1700.0
2012-06-15 13:00:00,28.91,28.94,28.91,28.94,5600.0,28.91,28.94,28.91,28.94,5600.0
2012-06-15 13:05:00,28.92,28.94,28.92,28.94,1000.0,28.92,28.94,28.92,28.94,1000.0
2012-06-15 13:10:00,28.94,28.94,28.94,28.94,300.0,28.94,28.94,28.94,28.94,300.0
2012-06-15 13:15:00,28.94,28.95,28.92,28.92,5600.0,28.94,28.95,28.92,28.92,5600.0
2012-06-15 13:20:00,28.92,28.92,28.87,28.87,7900.0,28.92,28.92,28.87,28.87,7900.0
2012-06-15 13:25:00,28.87,28.87,28.84,28.87,8100.0,28.87,28.87,28.84,28.87,8100.0
2012-06-15 13:30:00,28.87,28.88,28.83,28.86,8500.0,28.87,28.88,28.83,28.86,8500.0
2012-06-15 13:35:00,28.85,28.87,28.85,28.86,1200.0,28.85,28.87,28.85,28.86,1200.0
2012-06-15 13:40:00,28.86,28.86,28.86,28.86,1200.0,28.86,28.86,28.86,28.86,1200.0
2012-06-15 13:45:00,28.86,28.87,28.86,28.86,3000.0,28.86,28.87,28.86,28.86,3000.0
2012-06-15 13:50:00,28.86,28.87,28.83,28.85,7500.0,28.86,28.87,28.83,28.85,7500.0
2012-06-15 13:55:00,28.85,28.86,28.84,28.85,2000.0,28.85,28.86,28.84,28.85,2000.0
2012-06-15 14:00:00,28.86,28.86,28.86,28.86,1900.0,28.86,28.86,28.86,28.86,1900.0
2012-06-15 14:05:00,28.86,28.86,28.83,28.84,6100.0,28.86,28.86,28.83,28.84,6100.0
2012-06-15 14:10:00,28.84,28.85,28.83,28.85,1200.0,28.84,28.85,28.83,28.85,1200.0
2012-06-15 14:15:00,28.85,28.86,28.84,28.84,1500.0,28.85,28.86,28.84,28.84,1500.0
2012-06-15 14:20:00,28.85,28.87,28.83,28.87,10600.0,28.85,28.87,28.83,28.87,10600.0
2012-06-15 14:25:00,28.87,28.88,28.86,28.88,2000.0,28.87,28.88,28.86,28.88,2000.0
2012-06-15 14:30:00,28.88,28.9,28.88,28.9,1500.0,28.88,28.9,28.88,28.9,1500.0
2012-06-15 14:35:00,28.9,28.95,28.89,28.94,4300.0,28.9,28.95,28.89,28.94,4300.0
2012-06-15 14:40:00,28.95,28.96,28.94,28.95,3000.0,28.95,28.96,28.94,28.95,3000.0
2012-06-15 14:45:00,28.95,28.97,28.95,28.95,5100.0,28.95,28.97,28.95,28.95,5100.0
2012-06-15 14:50:00,28.95,28.95,28.93,28.93,1500.0,28.95,28.95,28.93,28.93,1500.0
2012-06-15 14:55:00,28.94,28.97,28.94,28.96,4200.0,28.94,28.97,28.94,28.96,4200.0
2012-06-15 15:00:00,28.96,28.99,28.96,28.99,3900.0,28.96,28.99,28.96,28.99,3900.0
2012-06-15 15:05:00,29.0,29.0,28.96,28.98,8800.0,29.0,29.0,28.96,28.98,8800.0
2012-06-15 15:10:00,29.0,29.0,28.99,28.99,2000.0,29.0,29.0,28.99,28.99,2000.0
2012-06-15 15:15:00,29.0,29.02,29.0,29.02,4600.0,29.0,29.02,29.0,29.02,4600.0
2012-06-15 15:20:00,29.02,29.02,28.98,29.01,7600.0,29.02,29.02,28.98,29.01,7600.0
2012-06-15 15:25:00,29.0,29.03,29.0,29.03,9900.0,29.0,29.03,29.0,29.03,9900.0
2012-06-15 15:30:00,29.03,29.04,29.03,29.04,3200.0,29.03,29.04,29.03,29.04,3200.0
2012-06-15 15:35:00,29.03,29.06,29.03,29.05,14200.0,29.03,29.06,29.03,29.05,14200.0
2012-06-15 15:40:00,29.06,29.08,29.03,29.03,13800.0,29.06,29.08,29.03,29.03,13800.0
2012-06-15 15:45:00,29.04,29.07,29.04,29.05,11100.0,29.04,29.07,29.04,29.05,11100.0
2012-06-15 15:50:00,29.05,29.05,29.02,29.03,26500.0,29.05,29.05,29.02,29.03,26500.0
2012-06-15 15:55:00,29.02,29.05,28.99,29.02,54100.0,29.02,29.05,28.99,29.02,54100.0
2012-06-18 09:30:00,28.65,28.69,28.54,28.63,42900.0,28.65,28.69,28.54,28.63,42900.0
2012-06-18 09:35:00,28.6,28.75,28.59,28.75,5500.0,28.6,28.75,28.59,28.75,5500.0
2012-06-18 09:40:00,28.74,28.82,28.74,28.82,7200.0,28.74,28.82,28.74,28.82,7200.0
2012-06-18 09:45:00,28.84,28.87,28.78,28.78,5100.0,28.84,28.87,28.78,28.78,5100.0
2012-06-18 09:50:00,28.78,28.87,28.78,28.8,10500.0,28.78,28.87,28.78,28.8,10500.0
2012-06-18 09:55:00,28.8,28.85,28.74,28.85,14600.0,28.8,28.85,28.74,28.85,14600.0
2012-06-18 10:00:00,28.89,28.96,28.88,28.96,4300.0,28.89,28.96,28.88,28.96,4300.0
2012-06-18 10:05:00,28.95,28.95,28.91,28.91,2400.0,28.95,28.95,28.91,28.91,2400.0
2012-06-18 10:10:00,28.88,28.92,28.87,28.91,9400.0,28.88,28.92,28.87,28.91,9400.0
2012-06-18 10:15:00,28.89,28.98,28.87,28.98,8400.0,28.89,28.98,28.87,28.98,8400.0
2012-06-18 10:20:00,28.98,29.01,28.98,29.0,9500.0,28.98,29.01,28.98,29.0,9500.0
2012-06-18 10:25:00,28.99,29.02,28.98,29.02,4800.0,28.99,29.02,28.98,29.02,4800.0
2012-06-18 10:30:00,29.01,29.03,28.98,28.99,4900.0,29.01,29.03,28.98,28.99,4900.0
2012-06-18 10:35:00,28.98,28.98,28.94,28.96,8900.0,28.98,28.98,28.94,28.96,8900.0
2012-06-18 10:40:00,28.96,29.0,28.96,28.98,1800.0,28.96,29.0,28.96,28.98,1800.0
2012-06-18 10:45:00,28.99,29.06,28.99,29.04,6700.0,28.99,29.06,28.99,29.04,6700.0
2012-06-18 10:50:00,29.05,29.07,28.97,28.97,2900.0,29.05,29.07,28.97,28.97,2900.0
2012-06-18 10:55:00,28.96,28.97,28.88,28.88,4900.0,28.96,28.97,28.88,28.88,4900.0
2012-06-18 11:00:00,28.9,28.93,28.88,28.89,4800.0,28.9,28.93,28.88,28.89,4800.0
2012-06-18 11:05:00,28.88,28.89,28.81,28.82,2900.0,28.88,28.89,28.81,28.82,2900.0
2012-06-18 11:10:00,28.82,28.84,28.8,28.83,6600.0,28.82,28.84,28.8,28.83,6600.0
2012-06-18 11:15:00,28.83,28.83,28.79,28.79,1400.0,28.83,28.83,28.79,28.79,1400.0
2012-06-18 11:20:00,28.79,28.79,28.76,28.76,3700.0,28.79,28.79,28.76,28.76,3700.0
2012-06-18 11:25:00,28.78,28.8,28.76,28.78,3500.0,28.78,28.8,28.76,28.78,3500.0
2012-06-18 11:30:00,28.79,28.84,28.79,28.83,2400.0,28.79,28.84,28.79,28.83,2400.0
2012-06-18 11:35:00,28.83,28.83,28.79,28.8,2300.0,28.83,28.83,28.79,28.8,2300.0
2012-06-18 11:40:00,28.81,28.83,28.8,28.83,2400.0,28.81,28.83,28.8,28.83,2400.0
2012-06-18 11:45:00,28.83,28.9,28.83,28.86,2400.0,28.83,28.9,28.83,28.86,2400.0
2012-06-18 11:50:00,28.86,28.9,28.84,28.9,4200.0,28.86,28.9,28.84,28.9,4200.0
2012-06-18 11:55:00,28.9,28.93,28.88,28.91,2200.0,28.9,28.93,28.88,28.91,2200.0
2012-06-18 12:00:00,28.89,28.89,28.86,28.87,2600.0,28.89,28.89,28.86,28.87,2600.0
2012-06-18 12:05:00,28.87,28.87,28.83,28.85,1500.0,28.87,28.87,28.83,28.85,1500.0
2012-06-18 12:10:00,28.84,28.87,28.84,28.87,1100.0,28.84,28.87,28.84,28.87,1100.0
2012-06-18 12:15:00,28.88,28.89,28.87,28.89,3000.0,28.88,28.89,28.87,28.89,3000.0
2012-06-18 12:20:00,28.88,28.89,28.88,28.88,2000.0,28.88,28.89,28.88,28.88,2000.0
2012-06-18 12:25:00,28.88,28.91,28.88,28.88,900.0,28.88,28.91,28.88,28.88,900.0
2012-06-18 12:30:00,28.89,28.89,28.87,28.88,2000.0,28.89,28.89,28.87,28.88,2000.0
2012-06-18 12:35:00,28.88,28.9,28.84,28.86,5100.0,28.88,28.9,28.84,28.86,5100.0
2012-06-18 12:40:00,28.86,28.88,28.86,28.87,1500.0,28.86,28.88,28.86,28.87,1500.0
2012-06-18 12:45:00,28.87,28.9,28.87,28.9,1200.0,28.87,28.9,28.87,28.9,1200.0
2012-06-18 12:50:00,28.91,28.91,28.9,28.9,1900.0,28.91,28.91,28.9,28.9,1900.0
2012-06-18 12:55:00,28.89,28.89,28.84,28.85,7300.0,28.89,28.89,28.84,28.85,7300.0
2012-06-18 13:00:00,28.85,28.87,28.85,28.86,2300.0,28.85,28.87,28.85,28.86,2300.0
2012-06-18 13:05:00,28.86,28.86,28.84,28.85,3900.0,28.86,28.86,28.84,28.85,3900.0
2012-06-18 13:10:00,28.86,28.86,28.84,28.85,2600.0,28.86,28.86,28.84,28.85,2600.0
2012-06-18 13:15:00,28.85,28.89,28.85,28.87,4000.0,28.85,28.89,28.85,28.87,4000.0
2012-06-18 13:20:00,28.88,28.9,28.86,28.89,7200.0,28.88,28.9,28.86,28.89,7200.0
2012-06-18 13:25:00,28.87,28.96,28.87,28.94,3200.0,28.87,28.96,28.87,28.94,3200.0
2012-06-18 13:30:00,28.94,28.95,28.94,28.95,800.0,28.94,28.95,28.94,28.95,800.0
2012-06-18 13:35:00,28.95,28.98,28.95,28.97,5000.0,28.95,28.98,28.95,28.97,5000.0
2012-06-18 13:40:00,28.97,28.97,28.95,28.95,2100.0,28.97,28.97,28.95,28.95,2100.0
2012-06-18 13:45:00,28.96,29.0,28.96,28.99,6700.0,28.96,29.0,28.96,28.99,6700.0
2012-06-18 13:50:00,28.99,28.99,28.98,28.99,2400.0,28.99,28.99,28.98,28.99,2400.0
2012-06-18 13:55:00,29.0,29.03,28.99,29.03,5200.0,29.0,29.03,28.99,29.03,5200.0
2012-06-18 14:00:00,29.04,29.04,29.01,29.02,4100.0,29.04,29.04,29.01,29.02,4100.0
2012-06-18 14:05:00,29.02,29.03,29.02,29.03,1700.0,29.02,29.03,29.02,29.03,1700.0
2012-06-18 14:10:00,29.03,29.04,29.01,29.03,4700.0,29.03,29.04,29.01,29.03,4700.0
2012-06-18 14:15:00,29.04,29.06,29.03,29.03,3200.0,29.04,29.06,29.03,29.03,3200.0
2012-06-18 14:20:00,29.04,29.06,29.04,29.06,1000.0,29.04,29.06,29.04,29.06,1000.0
2012-06-18 14:25:00,29.05,29.05,29.0,29.01,8500.0,29.05,29.05,29.0,29.01,8500.0
2012-06-18 14:30:00,29.01,29.02,29.01,29.02,1900.0,29.01,29.02,29.01,29.02,1900.0
2012-06-18 14:35:00,29.03,29.03,29.01,29.02,2800.0,29.03,29.03,29.01,29.02,2800.0
2012-06-18 14:40:00,29.0,29.02,28.99,29.02,12900.0,29.0,29.02,28.99,29.02,12900.0
2012-06-18 14:45:00,29.02,29.04,29.01,29.03,15700.0,29.02,29.04,29.01,29.03,15700.0
2012-06-18 14:50:00,29.03,29.08,29.03,29.06,24500.0,29.03,29.08,29.03,29.06,24500.0
2012-06-18 14:55:00,29.06,29.07,29.04,29.07,3400.0,29.06,29.07,29.04,29.07,3400.0
2012-06-18 15:00:00,29.07,29.08,29.06,29.08,4000.0,29.07,29.08,29.06,29.08,4000.0
2012-06-18 15:05:00,29.09,29.1,29.05,29.07,4600.0,29.09,29.1,29.05,29.07,4600.0
2012-06-18 15:10:00,29.08,29.08,29.0,29.02,14000.0,29.08,29.08,29.0,29.02,14000.0
2012-06-18 15:15:00,29.01,29.05,29.0,29.05,25600.0,29.01,29.05,29.0,29.05,25600.0
2012-06-18 15:20:00,29.04,29.05,29.03,29.05,8500.0,29.04,29.05,29.03,29.05,8500.0
2012-06-18 15:25:00,29.05,29.09,29.04,29.09,4400.0,29.05,29.09,29.04,29.09,4400.0
2012-06-18 15:30:00,29.09,29.1,29.06,29.06,8200.0,29.09,29.1,29.06,29.06,8200.0
2012-06-18 15:35:00,29.06,29.09,29.04,29.09,14600.0,29.06,29.09,29.04,29.09,14600.0
2012-06-18 15:40:00,29.09,29.11,29.08,29.11,24800.0,29.09,29.11,29.08,29.11,24800.0
2012-06-18 15:45:00,29.11,29.13,29.1,29.11,8500.0,29.11,29.13,29.1,29.11,8500.0
2012-06-18 15:50:00,29.13,29.15,29.12,29.12,24400.0,29.13,29.15,29.12,29.12,24400.0
2012-06-18 15:55:00,29.11,29.15,29.1,29.11,31500.0,29.11,29.15,29.1,29.11,31500.0
2012-06-19 09:30:00,29.19,29.25,29.11,29.16,19800.0,29.19,29.25,29.11,29.16,19800.0
2012-06-19 09:35:00,29.17,29.22,29.14,29.19,5000.0,29.17,29.22,29.14,29.19,5000.0
2012-06-19 09:40:00,29.23,29.27,29.1,29.17,10100.0,29.23,29.27,29.1,29.17,10100.0
2012-06-19 09:45:00,29.2,29.24,29.15,29.21,9000.0,29.2,29.24,29.15,29.21,9000.0
2012-06-19 09:50:00,29.2,29.25,29.2,29.23,5900.0,29.2,29.25,29.2,29.23,5900.0
2012-06-19 09:55:00,29.24,29.26,29.2,29.25,7200.0,29.24,29.26,29.2,29.25,7200.0
2012-06-19 10:00:00,29.24,29.25,29.24,29.24,700.0,29.24,29.25,29.24,29.24,700.0
2012-06-19 10:05:00,29.25,29.28,29.24,29.26,6600.0,29.25,29.28,29.24,29.26,6600.0
2012-06-19 10:10:00,29.26,29.28,29.23,29.27,7100.0,29.26,29.28,29.23,29.27,7100.0
2012-06-19 10:15:00,29.27,29.28,29.25,29.27,4500.0,29.27,29.28,29.25,29.27,4500.0
2012-06-19 10:20:00,29.29,29.32,29.26,29.28,14700.0,29.29,29.32,29.26,29.28,14700.0
2012-06-19 10:25:00,29.28,29.29,29.26,29.26,4600.0,29.28,29.29,29.26,29.26,4600.0
2012-06-19 10:30:00,29.26,29.29,29.26,29.29,3600.0,29.26,29.29,29.26,29.29,3600.0
2012-06-19 10:35:00,29.3,29.31,29.29,29.31,4000.0,29.3,29.31,29.29,29.31,4000.0
2012-06-19 10:40:00,29.31,29.31,29.28,29.28,2500.0,29.31,29.31,29.28,29.28,2500.0
2012-06-19 10:45:00,29.28,29.31,29.28,29.3,3300.0,29.28,29.31,29.28,29.3,3300.0
2012-06-19 10:50:00,29.3,29.31,29.29,29.31,1900.0,29.3,29.31,29.29,29.31,1900.0
2012-06-19 10:55:00,29.31,29.34,29.31,29.32,1900.0,29.31,29.34,29.31,29.32,1900.0
2012-06-19 11:00:00,29.32,29.35,29.3,29.31,6700.0,29.32,29.35,29.3,29.31,6700.0
2012-06-19 11:05:00,29.3,29.32,29.3,29.3,5000.0,29.3,29.32,29.3,29.3,5000.0
2012-06-19 11:10:00,29.31,29.33,29.3,29.3,3500.0,29.31,29.33,29.3,29.3,3500.0
2012-06-19 11:15:00,29.3,29.32,29.3,29.3,8700.0,29.3,29.32,29.3,29.3,8700.0
2012-06-19 11:20:00,29.29,29.3,29.29,29.29,2200.0,29.29,29.3,29.29,29.29,2200.0
2012-06-19 11:25:00,29.29,29.3,29.26,29.29,4000.0,29.29,29.3,29.26,29.29,4000.0
2012-06-19 11:30:00,29.29,29.31,29.29,29.31,3600.0,29.29,29.31,29.29,29.31,3600.0
2012-06-19 11:35:00,29.3,29.3,29.27,29.29,11200.0,29.3,29.3,29.27,29.29,11200.0
2012-06-19 11:40:00,29.29,29.32,29.28,29.32,9600.0,29.29,29.32,29.28,29.32,9600.0
2012-06-19 11:45:00,29.32,29.33,29.3,29.31,2100.0,29.32,29.33,29.3,29.31,2100.0
2012-06-19 11:50:00,29.3,29.32,29.3,29.32,3500.0,29.3,29.32,29.3,29.32,3500.0
2012-06-19 11:55:00,29.32,29.32,29.28,29.29,9300.0,29.32,29.32,29.28,29.29,9300.0
2012-06-19 12:00:00,29.28,29.32,29.28,29.31,4700.0,29.28,29.32,29.28,29.31,4700.0
2012-06-19 12:05:00,29.3,29.31,29.3,29.31,8000.0,29.3,29.31,29.3,29.31,8000.0
2012-06-19 12:10:00,29.31,29.32,29.31,29.32,1900.0,29.31,29.32,29.31,29.32,1900.0
2012-06-19 12:15:00,29.33,29.33,29.3,29.32,2600.0,29.33,29.33,29.3,29.32,2600.0
2012-06-19 12:20:00,29.32,29.32,29.32,29.32,800.0,29.32,29.32,29.32,29.32,800.0
2012-06-19 12:25:00,29.31,29.32,29.3,29.31,3000.0,29.31,29.32,29.3,29.31,3000.0
2012-06-19 12:30:00,29.31,29.32,29.31,29.31,1200.0,29.31,29.32,29.31,29.31,1200.0
2012-06-19 12:35:00,29.32,29.32,29.3,29.32,3300.0,29.32,29.32,29.3,29.32,3300.0
2012-06-19 12:40:00,29.32,29.35,29.31,29.33,5300.0,29.32,29.35,29.31,29.33,5300.0
2012-06-19 12:45:00,29.34,29.34,29.31,29.31,3600.0,29.34,29.34,29.31,29.31,3600.0
2012-06-19 12:50:00,29.32,29.34,29.31,29.32,3800.0,29.32,29.34,29.31,29.32,3800.0
2012-06-19 12:55:00,29.33,29.36,29.33,29.35,8200.0,29.33,29.36,29.33,29.35,8200.0
2012-06-19 13:00:00,29.36,29.36,29.34,29.35,5200.0,29.36,29.36,29.34,29.35,5200.0
2012-06-19 13:05:00,29.35,29.36,29.33,29.36,8600.0,29.35,29.36,29.33,29.36,8600.0
2012-06-19 13:10:00,29.36,29.36,29.35,29.35,2700.0,29.36,29.36,29.35,29.35,2700.0
2012-06-19 13:15:00,29.35,29.36,29.35,29.36,1600.0,29.35,29.36,29.35,29.36,1600.0
2012-06-19 13:20:00,29.36,29.38,29.36,29.37,3300.0,29.36,29.38,29.36,29.37,3300.0
2012-06-19 13:25:00,29.37,29.39,29.37,29.39,2700.0,29.37,29.39,29.37,29.39,2700.0
2012-06-19 13:30:00,29.39,29.39,29.38,29.38,1900.0,29.39,29.39,29.38,29.38,1900.0
2012-06-19 13:35:00,29.38,29.39,29.38,29.39,1500.0,29.38,29.39,29.38,29.39,1500.0
2012-06-19 13:40:00,29.38,29.39,29.37,29.38,1700.0,29.38,29.39,29.37,29.38,1700.0
2012-06-19 13:45:00,29.37,29.39,29.37,29.37,3600.0,29.37,29.39,29.37,29.37,3600.0
2012-06-19 13:50:00,29.37,29.37,29.35,29.36,2200.0,29.37,29.37,29.35,29.36,2200.0
2012-06-19 13:55:00,29.36,29.39,29.35,29.38,2400.0,29.36,29.39,29.35,29.38,2400.0
2012-06-19 14:00:00,29.38,29.38,29.37,29.37,2600.0,29.38,29.38,29.37,29.37,2600.0
2012-06-19 14:05:00,29.37,29.38,29.37,29.37,3100.0,29.37,29.38,29.37,29.37,3100.0
2012-06-19 14:10:00,29.38,29.38,29.36,29.36,1900.0,29.38,29.38,29.36,29.36,1900.0
2012-06-19 14:15:00,29.38,29.38,29.37,29.37,1100.0,29.38,29.38,29.37,29.37,1100.0
2012-06-19 14:20:00,29.37,29.38,29.37,29.38,1600.0,29.37,29.38,29.37,29.38,1600.0
2012-06-19 14:25:00,29.37,29.37,29.33,29.33,7400.0,29.37,29.37,29.33,29.33,7400.0
2012-06-19 14:30:00,29.32,29.32,29.27,29.28,11200.0,29.32,29.32,29.27,29.28,11200.0
2012-06-19 14:35:00,29.28,29.28,29.24,29.27,12700.0,29.28,29.28,29.24,29.27,12700.0
2012-06-19 14:40:00,29.26,29.27,29.21,29.21,9200.0,29.26,29.27,29.21,29.21,9200.0
2012-06-19 14:45:00,29.21,29.21,29.18,29.18,16000.0,29.21,29.21,29.18,29.18,16000.0
2012-06-19 14:50:00,29.18,29.19,29.14,29.16,20900.0,29.18,29.19,29.14,29.16,20900.0
2012-06-19 14:55:00,29.17,29.2,29.16,29.2,7500.0,29.17,29.2,29.16,29.2,7500.0
2012-06-19 15:00:00,29.2,29.2,29.18,29.2,10300.0,29.2,29.2,29.18,29.2,10300.0
2012-06-19 15:05:00,29.2,29.23,29.2,29.23,8600.0,29.2,29.23,29.2,29.23,8600.0
2012-06-19 15:10:00,29.23,29.24,29.22,29.24,6800.0,29.23,29.24,29.22,29.24,6800.0
2012-06-19 15:15:00,29.24,29.26,29.23,29.24,12300.0,29.24,29.26,29.23,29.24,12300.0
2012-06-19 15:20:00,29.24,29.26,29.24,29.26,5700.0,29.24,29.26,29.24,29.26,5700.0
2012-06-19 15:25:00,29.26,29.26,29.21,29.23,16500.0,29.26,29.26,29.21,29.23,16500.0
2012-06-19 15:30:00,29.22,29.23,29.21,29.21,9300.0,29.22,29.23,29.21,29.21,9300.0
2012-06-19 15:35:00,29.21,29.22,29.19,29.22,14600.0,29.21,29.22,29.19,29.22,14600.0
2012-06-19 15:40:00,29.21,29.23,29.19,29.23,10400.0,29.21,29.23,29.19,29.23,10400.0
2012-06-19 15:45:00,29.22,29.23,29.18,29.19,22800.0,29.22,29.23,29.18,29.19,22800.0
2012-06-19 15:50:00,29.18,29.18,29.14,29.16,29700.0,29.18,29.18,29.14,29.16,29700.0
2012-06-19 15:55:00,29.15,29.17,29.13,29.14,36700.0,29.15,29.17,29.13,29.14,36700.0
2012-06-20 09:30:00,29.12,29.17,29.08,29.17,6700.0,29.12,29.17,29.08,29.17,6700.0
2012-06-20 09:35:00,29.15,29.17,29.1,29.11,3200.0,29.15,29.17,29.1,29.11,3200.0
2012-06-20 09:40:00,29.1,29.16,29.09,29.09,5100.0,29.1,29.16,29.09,29.09,5100.0
2012-06-20 09:45:00,29.12,29.15,29.08,29.08,3200.0,29.12,29.15,29.08,29.08,3200.0
2012-06-20 09:50:00,29.09,29.11,29.07,29.1,7000.0,29.09,29.11,29.07,29.1,7000.0
2012-06-20 09:55:00,29.11,29.19,29.11,29.19,7300.0,29.11,29.19,29.11,29.19,7300.0
2012-06-20 10:00:00,29.18,29.18,29.11,29.13,17800.0,29.18,29.18,29.11,29.13,17800.0
2012-06-20 10:05:00,29.15,29.15,29.09,29.12,5800.0,29.15,29.15,29.09,29.12,5800.0
2012-06-20 10:10:00,29.14,29.22,29.14,29.22,8000.0,29.14,29.22,29.14,29.22,8000.0
2012-06-20 10:15:00,29.22,29.25,29.22,29.23,3300.0,29.22,29.25,29.22,29.23,3300.0
2012-06-20 10:20:00,29.23,29.25,29.23,29.25,4600.0,29.23,29.25,29.23,29.25,4600.0
2012-06-20 10:25:00,29.26,29.32,29.26,29.32,5600.0,29.26,29.32,29.26,29.32,5600.0
2012-06-20 10:30:00,29.31,29.31,29.25,29.28,5600.0,29.31,29.31,29.25,29.28,5600.0
2012-06-20 10:35:00,29.27,29.29,29.26,29.28,3500.0,29.27,29.29,29.26,29.28,3500.0
2012-06-20 10:40:00,29.28,29.29,29.26,29.29,6100.0,29.28,29.29,29.26,29.29,6100.0
2012-06-20 10:45:00,29.29,29.31,29.28,29.3,5200.0,29.29,29.31,29.28,29.3,5200.0
2012-06-20 10:50:00,29.3,29.31,29.27,29.29,6100.0,29.3,29.31,29.27,29.29,6100.0
2012-06-20 10:55:00,29.3,29.32,29.28,29.29,4900.0,29.3,29.32,29.28,29.29,4900.0
2012-06-20 11:00:00,29.29,29.33,29.28,29.32,5400.0,29.29,29.33,29.28,29.32,5400.0
2012-06-20 11:05:00,29.33,29.38,29.32,29.33,5200.0,29.33,29.38,29.32,29.33,5200.0
2012-06-20 11:10:00,29.33,29.36,29.33,29.35,3700.0,29.33,29.36,29.33,29.35,3700.0
2012-06-20 11:15:00,29.35,29.36,29.33,29.35,4700.0,29.35,29.36,29.33,29.35,4700.0
2012-06-20 11:20:00,29.35,29.37,29.33,29.37,4200.0,29.35,29.37,29.33,29.37,4200.0
2012-06-20 11:25:00,29.36,29.38,29.36,29.37,2000.0,29.36,29.38,29.36,29.37,2000.0
2012-06-20 11:30:00,29.37,29.39,29.37,29.38,2500.0,29.37,29.39,29.37,29.38,2500.0
2012-06-20 11:35:00,29.4,29.4,29.35,29.36,6100.0,29.4,29.4,29.35,29.36,6100.0
2012-06-20 11:40:00,29.36,29.39,29.36,29.39,4800.0,29.36,29.39,29.36,29.39,4800.0
2012-06-20 11:45:00,29.39,29.4,29.38,29.4,3000.0,29.39,29.4,29.38,29.4,3000.0
2012-06-20 11:50:00,29.4,29.4,29.38,29.38,3200.0,29.4,29.4,29.38,29.38,3200.0
2012-06-20 11:55:00,29.39,29.39,29.36,29.37,2400.0,29.39,29.39,29.36,29.37,2400.0
2012-06-20 12:00:00,29.36,29.38,29.36,29.36,4900.0,29.36,29.38,29.36,29.36,4900.0
2012-06-20 12:05:00,29.35,29.37,29.33,29.33,3000.0,29.35,29.37,29.33,29.33,3000.0
2012-06-20 12:10:00,29.32,29.33,29.31,29.32,2000.0,29.32,29.33,29.31,29.32,2000.0
2012-06-20 12:15:00,29.32,29.36,29.32,29.36,3600.0,29.32,29.36,29.32,29.36,3600.0
2012-06-20 12:20:00,29.36,29.36,29.3,29.3,8900.0,29.36,29.36,29.3,29.3,8900.0
2012-06-20 12:25:00,29.29,29.29,29.26,29.28,6700.0,29.29,29.29,29.26,29.28,6700.0
2012-06-20 12:30:00,29.28,29.32,29.17,29.26,11000.0,29.28,29.32,29.17,29.26,11000.0
2012-06-20 12:35:00,29.23,29.26,29.19,29.25,6400.0,29.23,29.26,29.19,29.25,6400.0
2012-06-20 12:40:00,29.26,29.3,29.24,29.29,5600.0,29.26,29.3,29.24,29.29,5600.0
2012-06-20 12:45:00,29.29,29.36,29.29,29.35,6000.0,29.29,29.36,29.29,29.35,6000.0
2012-06-20 12:50:00,29.34,29.37,29.31,29.36,7300.0,29.34,29.37,29.31,29.36,7300.0
2012-06-20 12:55:00,29.36,29.4,29.34,29.38,4300.0,29.36,29.4,29.34,29.38,4300.0
2012-06-20 13:00:00,29.38,29.42,29.38,29.41,5500.0,29.38,29.42,29.38,29.41,5500.0
2012-06-20 13:05:00,29.42,29.43,29.4,29.43,8800.0,29.42,29.43,29.4,29.43,8800.0
2012-06-20 13:10:00,29.41,29.41,29.35,29.37,6600.0,29.41,29.41,29.35,29.37,6600.0
2012-06-20 13:15:00,29.37,29.42,29.36,29.36,10300.0,29.37,29.42,29.36,29.36,10300.0
2012-06-20 13:20:00,29.37,29.4,29.34,29.37,6900.0,29.37,29.4,29.34,29.37,6900.0
2012-06-20 13:25:00,29.37,29.38,29.34,29.36,3900.0,29.37,29.38,29.34,29.36,3900.0
2012-06-20 13:30:00,29.37,29.38,29.32,29.32,2900.0,29.37,29.38,29.32,29.32,2900.0
2012-06-20 13:35:00,29.31,29.33,29.28,29.28,4800.0,29.31,29.33,29.28,29.28,4800.0
2012-06-20 13:40:00,29.28,29.32,29.28,29.32,2900.0,29.28,29.32,29.28,29.32,2900.0
2012-06-20 13:45:00,29.31,29.33,29.31,29.31,3700.0,29.31,29.33,29.31,29.31,3700.0
2012-06-20 13:50:00,29.32,29.36,29.31,29.31,8500.0,29.32,29.36,29.31,29.31,8500.0
2012-06-20 13:55:00,29.31,29.33,29.29,29.33,4800.0,29.31,29.33,29.29,29.33,4800.0
2012-06-20 14:00:00,29.33,29.33,29.27,29.31,6700.0,29.33,29.33,29.27,29.31,6700.0
2012-06-20 14:05:00,29.31,29.34,29.31,29.34,3800.0,29.31,29.34,29.31,29.34,3800.0
2012-06-20 14:10:00,29.35,29.38,29.35,29.35,4900.0,29.35,29.38,29.35,29.35,4900.0
2012-06-20 14:15:00,29.34,29.36,29.29,29.29,8200.0,29.34,29.36,29.29,29.29,8200.0
2012-06-20 14:20:00,29.29,29.3,29.23,29.27,8300.0,29.29,29.3,29.23,29.27,8300.0
2012-06-20 14:25:00,29.26,29.29,29.24,29.27,4000.0,29.26,29.29,29.24,29.27,4000.0
2012-06-20 14:30:00,29.28,29.29,29.25,29.26,6100.0,29.28,29.29,29.25,29.26,6100.0
2012-06-20 14:35:00,29.25,29.3,29.24,29.24,7400.0,29.25,29.3,29.24,29.24,7400.0
2012-06-20 14:40:00,29.25,29.27,29.22,29.25,8500.0,29.25,29.27,29.22,29.25,8500.0
2012-06-20 14:45:00,29.22,29.23,29.18,29.2,12200.0,29.22,29.23,29.18,29.2,12200.0
2012-06-20 14:50:00,29.22,29.22,29.17,29.21,9500.0,29.22,29.22,29.17,29.21,9500.0
2012-06-20 14:55:00,29.2,29.24,29.2,29.2,4800.0,29.2,29.24,29.2,29.2,4800.0
2012-06-20 15:00:00,29.21,29.21,29.17,29.17,2600.0,29.21,29.21,29.17,29.17,2600.0
2012-06-20 15:05:00,29.16,29.17,29.13,29.14,6700.0,29.16,29.17,29.13,29.14,6700.0
2012-06-20 15:10:00,29.14,29.17,29.12,29.16,6300.0,29.14,29.17,29.12,29.16,6300.0
2012-06-20 15:15:00,29.16,29.18,29.12,29.12,5200.0,29.16,29.18,29.12,29.12,5200.0
2012-06-20 15:20:00,29.12,29.15,29.12,29.13,8000.0,29.12,29.15,29.12,29.13,8000.0
2012-06-20 15:25:00,29.13,29.19,29.13,29.19,8800.0,29.13,29.19,29.13,29.19,8800.0
2012-06-20 15:30:00,29.18,29.2,29.14,29.15,8500.0,29.18,29.2,29.14,29.15,8500.0
2012-06-20 15:35:00,29.15,29.18,29.15,29.16,5500.0,29.15,29.18,29.15,29.16,5500.0
2012-06-20 15:40:00,29.15,29.2,29.14,29.2,6200.0,29.15,29.2,29.14,29.2,6200.0
2012-06-20 15:45:00,29.21,29.21,29.18,29.2,8300.0,29.21,29.21,29.18,29.2,8300.0
2012-06-20 15:50:00,29.21,29.24,29.18,29.22,22000.0,29.21,29.24,29.18,29.22,22000.0
2012-06-20 15:55:00,29.22,29.28,29.21,29.28,28400.0,29.22,29.28,29.21,29.28,28400.0
2012-06-21 09:30:00,29.33,29.38,29.24,29.38,5700.0,29.33,29.38,29.24,29.38,5700.0
2012-06-21 09:35:00,29.32,29.34,29.19,29.19,3200.0,29.32,29.34,29.19,29.19,3200.0
2012-06-21 09:40:00,29.23,29.23,29.16,29.16,3000.0,29.23,29.23,29.16,29.16,3000.0
2012-06-21 09:45:00,29.15,29.17,29.13,29.13,4000.0,29.15,29.17,29.13,29.13,4000.0
2012-06-21 09:50:00,29.14,29.19,29.14,29.19,900.0,29.14,29.19,29.14,29.19,900.0
2012-06-21 09:55:00,29.19,29.2,29.17,29.18,3100.0,29.19,29.2,29.17,29.18,3100.0
2012-06-21 10:00:00,29.17,29.17,29.05,29.05,3000.0,29.17,29.17,29.05,29.05,3000.0
2012-06-21 10:05:00,29.03,29.03,28.99,28.99,6600.0,29.03,29.03,28.99,28.99,6600.0
2012-06-21 10:10:00,28.99,29.03,28.99,29.02,2300.0,28.99,29.03,28.99,29.02,2300.0
2012-06-21 10:15:00,29.03,29.06,29.03,29.05,2100.0,29.03,29.06,29.03,29.05,2100.0
2012-06-21 10:20:00,29.06,29.08,29.03,29.03,2000.0,29.06,29.08,29.03,29.03,2000.0
2012-06-21 10:25:00,29.03,29.03,28.97,28.97,3500.0,29.03,29.03,28.97,28.97,3500.0
2012-06-21 10:30:00,28.97,29.03,28.95,29.03,8200.0,28.97,29.03,28.95,29.03,8200.0
2012-06-21 10:35:00,29.03,29.04,29.01,29.02,1600.0,29.03,29.04,29.01,29.02,1600.0
2012-06-21 10:40:00,29.02,29.04,29.01,29.04,1500.0,29.02,29.04,29.01,29.04,1500.0
2012-06-21 10:45:00,29.04,29.07,29.04,29.05,400.0,29.04,29.07,29.04,29.05,400.0
2012-06-21 10:50:00,29.06,29.11,29.06,29.11,5400.0,29.06,29.11,29.06,29.11,5400.0
2012-06-21 10:55:00,29.1,29.12,29.1,29.12,9400.0,29.1,29.12,29.1,29.12,9400.0
2012-06-21 11:00:00,29.12,29.12,29.08,29.08,9600.0,29.12,29.12,29.08,29.08,9600.0
2012-06-21 11:05:00,29.09,29.1,29.0,29.0,10600.0,29.09,29.1,29.0,29.0,10600.0
2012-06-21 11:10:00,28.99,29.0,28.93,28.94,2200.0,28.99,29.0,28.93,28.94,2200.0
2012-06-21 11:15:00,28.95,28.96,28.94,28.94,800.0,28.95,28.96,28.94,28.94,800.0
2012-06-21 11:20:00,28.94,28.94,28.91,28.91,3600.0,28.94,28.94,28.91,28.91,3600.0
2012-06-21 11:25:00,28.89,28.89,28.85,28.87,5100.0,28.89,28.89,28.85,28.87,5100.0
2012-06-21 11:30:00,28.86,28.87,28.86,28.87,900.0,28.86,28.87,28.86,28.87,900.0
2012-06-21 11:35:00,28.87,28.87,28.83,28.84,4400.0,28.87,28.87,28.83,28.84,4400.0
2012-06-21 11:40:00,28.85,28.86,28.81,28.82,3700.0,28.85,28.86,28.81,28.82,3700.0
2012-06-21 11:45:00,28.82,28.83,28.8,28.8,3300.0,28.82,28.83,28.8,28.8,3300.0
2012-06-21 11:50:00,28.79,28.81,28.77,28.8,6900.0,28.79,28.81,28.77,28.8,6900.0
2012-06-21 11:55:00,28.79,28.79,28.77,28.78,1400.0,28.79,28.79,28.77,28.78,1400.0
2012-06-21 12:00:00,28.79,28.8,28.76,28.78,5200.0,28.79,28.8,28.76,28.78,5200.0
2012-06-21 12:05:00,28.79,28.81,28.77,28.81,3100.0,28.79,28.81,28.77,28.81,3100.0
2012-06-21 12:10:00,28.82,28.82,28.77,28.77,5700.0,28.82,28.82,28.77,28.77,5700.0
2012-06-21 12:15:00,28.79,28.79,28.76,28.78,2100.0,28.79,28.79,28.76,28.78,2100.0
2012-06-21 12:20:00,28.78,28.78,28.72,28.72,4300.0,28.78,28.78,28.72,28.72,4300.0
2012-06-21 12:25:00,28.7,28.7,28.66,28.66,4500.0,28.7,28.7,28.66,28.66,4500.0
2012-06-21 12:30:00,28.65,28.66,28.64,28.64,1100.0,28.65,28.66,28.64,28.64,1100.0
2012-06-21 12:35:00,28.66,28.67,28.65,28.65,1900.0,28.66,28.67,28.65,28.65,1900.0
2012-06-21 12:40:00,28.65,28.66,28.63,28.63,3800.0,28.65,28.66,28.63,28.63,3800.0
2012-06-21 12:45:00,28.65,28.66,28.65,28.65,1500.0,28.65,28.66,28.65,28.65,1500.0
2012-06-21 12:50:00,28.67,28.67,28.65,28.66,1700.0,28.67,28.67,28.65,28.66,1700.0
2012-06-21 12:55:00,28.66,28.68,28.66,28.68,400.0,28.66,28.68,28.66,28.68,400.0
2012-06-21 13:00:00,28.68,28.69,28.68,28.69,1100.0,28.68,28.69,28.68,28.69,1100.0
2012-06-21 13:05:00,28.69,28.71,28.69,28.7,2900.0,28.69,28.71,28.69,28.7,2900.0
2012-06-21 13:10:00,28.69,28.69,28.67,28.67,900.0,28.69,28.69,28.67,28.67,900.0
2012-06-21 13:15:00,28.67,28.7,28.67,28.67,3600.0,28.67,28.7,28.67,28.67,3600.0
2012-06-21 13:20:00,28.65,28.7,28.64,28.68,1600.0,28.65,28.7,28.64,28.68,1600.0
2012-06-21 13:25:00,28.67,28.67,28.67,28.67,200.0,28.67,28.67,28.67,28.67,200.0
2012-06-21 13:30:00,28.65,28.67,28.65,28.66,2200.0,28.65,28.67,28.65,28.66,2200.0
2012-06-21 13:35:00,28.66,28.67,28.58,28.58,12700.0,28.66,28.67,28.58,28.58,12700.0
2012-06-21 13:40:00,28.58,28.59,28.52,28.54,10400.0,28.58,28.59,28.52,28.54,10400.0
2012-06-21 13:45:00,28.54,28.55,28.5,28.51,6200.0,28.54,28.55,28.5,28.51,6200.0
2012-06-21 13:50:00,28.52,28.58,28.52,28.58,1700.0,28.52,28.58,28.52,28.58,1700.0
2012-06-21 13:55:00,28.58,28.59,28.56,28.56,4100.0,28.58,28.59,28.56,28.56,4100.0
2012-06-21 14:00:00,28.57,28.58,28.56,28.57,3000.0,28.57,28.58,28.56,28.57,3000.0
2012-06-21 14:05:00,28.56,28.56,28.53,28.55,6200.0,28.56,28.56,28.53,28.55,6200.0
2012-06-21 14:10:00,28.54,28.54,28.52,28.52,6700.0,28.54,28.54,28.52,28.52,6700.0
2012-06-21 14:15:00,28.53,28.53,28.5,28.5,1700.0,28.53,28.53,28.5,28.5,1700.0
2012-06-21 14:20:00,28.51,28.52,28.48,28.5,7800.0,28.51,28.52,28.48,28.5,7800.0
2012-06-21 14:25:00,28.5,28.52,28.47,28.52,5500.0,28.5,28.52,28.47,28.52,5500.0
2012-06-21 14:30:00,28.53,28.53,28.51,28.52,2500.0,28.53,28.53,28.51,28.52,2500.0
2012-06-21 14:35:00,28.51,28.53,28.51,28.53,2900.0,28.51,28.53,28.51,28.53,2900.0
2012-06-21 14:40:00,28.54,28.59,28.54,28.58,2700.0,28.54,28.59,28.54,28.58,2700.0
2012-06-21 14:45:00,28.58,28.59,28.56,28.59,3600.0,28.58,28.59,28.56,28.59,3600.0
2012-06-21 14:50:00,28.59,28.59,28.56,28.57,5800.0,28.59,28.59,28.56,28.57,5800.0
2012-06-21 14:55:00,28.57,28.58,28.56,28.58,2000.0,28.57,28.58,28.56,28.58,2000.0
2012-06-21 15:00:00,28.58,28.58,28.55,28.55,3900.0,28.58,28.58,28.55,28.55,3900.0
2012-06-21 15:05:00,28.56,28.56,28.51,28.55,4700.0,28.56,28.56,28.51,28.55,4700.0
2012-06-21 15:10:00,28.55,28.55,28.52,28.55,2200.0,28.55,28.55,28.52,28.55,2200.0
2012-06-21 15:15:00,28.53,28.53,28.46,28.46,6400.0,28.53,28.53,28.46,28.46,6400.0
2012-06-21 15:20:00,28.47,28.47,28.39,28.46,19000.0,28.47,28.47,28.39,28.46,19000.0
2012-06-21 15:25:00,28.46,28.46,28.45,28.45,2600.0,28.46,28.46,28.45,28.45,2600.0
2012-06-21 15:30:00,28.46,28.46,28.42,28.43,13300.0,28.46,28.46,28.42,28.43,13300.0
2012-06-21 15:35:00,28.42,28.47,28.42,28.44,7500.0,28.42,28.47,28.42,28.44,7500.0
2012-06-21 15:40:00,28.44,28.44,28.43,28.44,4400.0,28.44,28.44,28.43,28.44,4400.0
2012-06-21 15:45:00,28.43,28.45,28.42,28.43,10200.0,28.43,28.45,28.42,28.43,10200.0
2012-06-21 15:50:00,28.43,28.45,28.34,28.41,33100.0,28.43,28.45,28.34,28.41,33100.0
2012-06-21 15:55:00,28.42,28.43,28.39,28.41,17500.0,28.42,28.43,28.39,28.41,17500.0
2012-06-22 09:30:00,28.57,28.57,28.34,28.36,3700.0,28.57,28.57,28.34,28.36,3700.0
2012-06-22 09:35:00,28.39,28.41,28.34,28.39,5700.0,28.39,28.41,28.34,28.39,5700.0
2012-06-22 09:40:00,28.4,28.4,28.37,28.38,5800.0,28.4,28.4,28.37,28.38,5800.0
2012-06-22 09:45:00,28.38,28.39,28.34,28.38,8000.0,28.38,28.39,28.34,28.38,8000.0
2012-06-22 09:50:00,28.4,28.42,28.37,28.41,7600.0,28.4,28.42,28.37,28.41,7600.0
2012-06-22 09:55:00,28.42,28.48,28.41,28.47,8500.0,28.42,28.48,28.41,28.47,8500.0
2012-06-22 10:00:00,28.47,28.55,28.44,28.53,7700.0,28.47,28.55,28.44,28.53,7700.0
2012-06-22 10:05:00,28.54,28.58,28.52,28.52,5200.0,28.54,28.58,28.52,28.52,5200.0
2012-06-22 10:10:00,28.54,28.55,28.5,28.5,3500.0,28.54,28.55,28.5,28.5,3500.0
2012-06-22 10:15:00,28.52,28.52,28.45,28.46,5400.0,28.52,28.52,28.45,28.46,5400.0
2012-06-22 10:20:00,28.46,28.5,28.46,28.5,3700.0,28.46,28.5,28.46,28.5,3700.0
2012-06-22 10:25:00,28.51,28.51,28.45,28.45,3200.0,28.51,28.51,28.45,28.45,3200.0
2012-06-22 10:30:00,28.45,28.46,28.43,28.46,4900.0,28.45,28.46,28.43,28.46,4900.0
2012-06-22 10:35:00,28.47,28.48,28.45,28.46,5000.0,28.47,28.48,28.45,28.46,5000.0
2012-06-22 10:40:00,28.45,28.48,28.45,28.47,5600.0,28.45,28.48,28.45,28.47,5600.0
2012-06-22 10:45:00,28.47,28.49,28.46,28.49,2300.0,28.47,28.49,28.46,28.49,2300.0
2012-06-22 10:50:00,28.5,28.53,28.49,28.53,10000.0,28.5,28.53,28.49,28.53,10000.0
2012-06-22 10:55:00,28.52,28.54,28.5,28.54,11900.0,28.52,28.54,28.5,28.54,11900.0
2012-06-22 11:00:00,28.52,28.56,28.52,28.56,3100.0,28.52,28.56,28.52,28.56,3100.0
2012-06-22 11:05:00,28.55,28.55,28.5,28.51,8700.0,28.55,28.55,28.5,28.51,8700.0
2012-06-22 11:10:00,28.5,28.52,28.48,28.48,5900.0,28.5,28.52,28.48,28.48,5900.0
2012-06-22 11:15:00,28.48,28.48,28.45,28.47,6600.0,28.48,28.48,28.45,28.47,6600.0
2012-06-22 11:20:00,28.46,28.47,28.45,28.45,3300.0,28.46,28.47,28.45,28.45,3300.0
2012-06-22 11:25:00,28.44,28.47,28.43,28.45,3500.0,28.44,28.47,28.43,28.45,3500.0
2012-06-22 11:30:00,28.45,28.46,28.42,28.44,9200.0,28.45,28.46,28.42,28.44,9200.0
2012-06-22 11:35:00,28.44,28.44,28.4,28.41,2900.0,28.44,28.44,28.4,28.41,2900.0
2012-06-22 11:40:00,28.41,28.44,28.41,28.43,2700.0,28.41,28.44,28.41,28.43,2700.0
2012-06-22 11:45:00,28.44,28.46,28.44,28.44,2700.0,28.44,28.46,28.44,28.44,2700.0
2012-06-22 11:50:00,28.45,28.45,28.41,28.41,5300.0,28.45,28.45,28.41,28.41,5300.0
2012-06-22 11:55:00,28.42,28.42,28.39,28.4,3200.0,28.42,28.42,28.39,28.4,3200.0
2012-06-22 12:00:00,28.4,28.42,28.4,28.41,500.0,28.4,28.42,28.4,28.41,500.0
2012-06-22 12:05:00,28.41,28.42,28.35,28.36,8900.0,28.41,28.42,28.35,28.36,8900.0
2012-06-22 12:10:00,28.36,28.37,28.35,28.37,2500.0,28.36,28.37,28.35,28.37,2500.0
2012-06-22 12:15:00,28.37,28.37,28.35,28.36,2100.0,28.37,28.37,28.35,28.36,2100.0
2012-06-22 12:20:00,28.37,28.37,28.35,28.36,2700.0,28.37,28.37,28.35,28.36,2700.0
2012-06-22 12:25:00,28.36,28.39,28.35,28.39,3000.0,28.36,28.39,28.35,28.39,3000.0
2012-06-22 12:30:00,28.39,28.39,28.39,28.39,1100.0,28.39,28.39,28.39,28.39,1100.0
2012-06-22 12:35:00,28.4,28.41,28.4,28.4,1600.0,28.4,28.41,28.4,28.4,1600.0
2012-06-22 12:40:00,28.39,28.43,28.39,28.43,3700.0,28.39,28.43,28.39,28.43,3700.0
2012-06-22 12:45:00,28.42,28.45,28.42,28.44,2000.0,28.42,28.45,28.42,28.44,2000.0
2012-06-22 12:50:00,28.44,28.44,28.43,28.43,700.0,28.44,28.44,28.43,28.43,700.0
2012-06-22 12:55:00,28.43,28.45,28.43,28.43,3100.0,28.43,28.45,28.43,28.43,3100.0
2012-06-22 13:00:00,28.43,28.45,28.42,28.42,1900.0,28.43,28.45,28.42,28.42,1900.0
2012-06-22 13:05:00,28.4,28.42,28.4,28.42,2600.0,28.4,28.42,28.4,28.42,2600.0
2012-06-22 13:10:00,28.43,28.44,28.42,28.44,1400.0,28.43,28.44,28.42,28.44,1400.0
2012-06-22 13:15:00,28.44,28.46,28.39,28.42,5900.0,28.44,28.46,28.39,28.42,5900.0
2012-06-22 13:20:00,28.42,28.45,28.42,28.43,1500.0,28.42,28.45,28.42,28.43,1500.0
2012-06-22 13:25:00,28.43,28.46,28.43,28.46,1000.0,28.43,28.46,28.43,28.46,1000.0
2012-06-22 13:30:00,28.44,28.46,28.44,28.46,2400.0,28.44,28.46,28.44,28.46,2400.0
2012-06-22 13:35:00,28.48,28.49,28.47,28.49,1900.0,28.48,28.49,28.47,28.49,1900.0
2012-06-22 13:40:00,28.49,28.51,28.46,28.46,6700.0,28.49,28.51,28.46,28.46,6700.0
2012-06-22 13:45:00,28.46,28.48,28.46,28.46,1200.0,28.46,28.48,28.46,28.46,1200.0
2012-06-22 13:50:00,28.46,28.47,28.46,28.47,4700.0,28.46,28.47,28.46,28.47,4700.0
2012-06-22 13:55:00,28.48,28.51,28.48,28.5,2700.0,28.48,28.51,28.48,28.5,2700.0
2012-06-22 14:00:00,28.5,28.52,28.5,28.5,4200.0,28.5,28.52,28.5,28.5,4200.0
2012-06-22 14:05:00,28.51,28.53,28.5,28.5,4600.0,28.51,28.53,28.5,28.5,4600.0
2012-06-22 14:10:00,28.5,28.5,28.5,28.5,1400.0,28.5,28.5,28.5,28.5,1400.0
2012-06-22 14:15:00,28.5,28.51,28.49,28.49,2900.0,28.5,28.51,28.49,28.49,2900.0
2012-06-22 14:20:00,28.49,28.5,28.49,28.5,2400.0,28.49,28.5,28.49,28.5,2400.0
2012-06-22 14:25:00,28.51,28.52,28.5,28.51,1900.0,28.51,28.52,28.5,28.51,1900.0
2012-06-22 14:30:00,28.51,28.53,28.51,28.52,3100.0,28.51,28.53,28.51,28.52,3100.0
2012-06-22 14:35:00,28.51,28.52,28.51,28.52,3800.0,28.51,28.52,28.51,28.52,3800.0
2012-06-22 14:40:00,28.52,28.54,28.51,28.53,4000.0,28.52,28.54,28.51,28.53,4000.0
2012-06-22 14:45:00,28.54,28.56,28.53,28.56,3300.0,28.54,28.56,28.53,28.56,3300.0
2012-06-22 14:50:00,28.56,28.59,28.53,28.54,9600.0,28.56,28.59,28.53,28.54,9600.0
2012-06-22 14:55:00,28.55,28.55,28.52,28.52,9400.0,28.55,28.55,28.52,28.52,9400.0
2012-06-22 15:00:00,28.53,28.53,28.51,28.51,6900.0,28.53,28.53,28.51,28.51,6900.0
2012-06-22 15:05:00,28.51,28.52,28.51,28.52,10500.0,28.51,28.52,28.51,28.52,10500.0
2012-06-22 15:10:00,28.52,28.58,28.51,28.56,4700.0,28.52,28.58,28.51,28.56,4700.0
2012-06-22 15:15:00,28.55,28.55,28.52,28.53,8500.0,28.55,28.55,28.52,28.53,8500.0
2012-06-22 15:20:00,28.53,28.54,28.52,28.53,5000.0,28.53,28.54,28.52,28.53,5000.0
2012-06-22 15:25:00,28.53,28.53,28.52,28.52,3300.0,28.53,28.53,28.52,28.52,3300.0
2012-06-22 15:30:00,28.52,28.54,28.51,28.51,9300.0,28.52,28.54,28.51,28.51,9300.0
2012-06-22 15:35:00,28.51,28.53,28.51,28.52,13200.0,28.51,28.53,28.51,28.52,13200.0
2012-06-22 15:40:00,28.53,28.54,28.53,28.53,4600.0,28.53,28.54,28.53,28.53,4600.0
2012-06-22 15:45:00,28.54,28.54,28.53,28.53,9400.0,28.54,28.54,28.53,28.53,9400.0
2012-06-22 15:50:00,28.53,28.55,28.51,28.55,20000.0,28.53,28.55,28.51,28.55,20000.0
2012-06-22 15:55:00,28.55,28.55,28.51,28.51,25100.0,28.55,28.55,28.51,28.51,25100.0
2012-06-25 09:30:00,28.26,28.26,28.09,28.1,7200.0,28.26,28.26,28.09,28.1,7200.0
2012-06-25 09:35:00,28.07,28.09,28.03,28.07,2800.0,28.07,28.09,28.03,28.07,2800.0
2012-06-25 09:40:00,28.06,28.07,27.99,28.07,9500.0,28.06,28.07,27.99,28.07,9500.0
2012-06-25 09:45:00,28.08,28.16,28.08,28.14,5300.0,28.08,28.16,28.08,28.14,5300.0
2012-06-25 09:50:00,28.13,28.13,28.05,28.06,3400.0,28.13,28.13,28.05,28.06,3400.0
2012-06-25 09:55:00,28.07,28.08,28.05,28.05,2300.0,28.07,28.08,28.05,28.05,2300.0
2012-06-25 10:00:00,28.06,28.12,28.01,28.04,9900.0,28.06,28.12,28.01,28.04,9900.0
2012-06-25 10:05:00,28.03,28.07,28.0,28.02,15300.0,28.03,28.07,28.0,28.02,15300.0
2012-06-25 10:10:00,28.04,28.04,27.99,28.03,3800.0,28.04,28.04,27.99,28.03,3800.0
2012-06-25 10:15:00,28.03,28.03,27.98,28.02,5900.0,28.03,28.03,27.98,28.02,5900.0
2012-06-25 10:20:00,28.02,28.03,27.99,28.0,7000.0,28.02,28.03,27.99,28.0,7000.0
2012-06-25 10:25:00,27.99,28.01,27.98,28.01,20200.0,27.99,28.01,27.98,28.01,20200.0
2012-06-25 10:30:00,28.01,28.04,28.01,28.04,1700.0,28.01,28.04,28.01,28.04,1700.0
2012-06-25 10:35:00,28.06,28.06,28.05,28.06,1900.0,28.06,28.06,28.05,28.06,1900.0
2012-06-25 10:40:00,28.05,28.08,28.04,28.08,5000.0,28.05,28.08,28.04,28.08,5000.0
2012-06-25 10:45:00,28.07,28.09,28.05,28.08,5100.0,28.07,28.09,28.05,28.08,5100.0
2012-06-25 10:50:00,28.08,28.11,28.08,28.1,5200.0,28.08,28.11,28.08,28.1,5200.0
2012-06-25 10:55:00,28.11,28.11,28.1,28.1,700.0,28.11,28.11,28.1,28.1,700.0
2012-06-25 11:00:00,28.11,28.11,28.08,28.08,5500.0,28.11,28.11,28.08,28.08,5500.0
2012-06-25 11:05:00,28.08,28.08,28.07,28.07,5600.0,28.08,28.08,28.07,28.07,5600.0
2012-06-25 11:10:00,28.07,28.08,28.06,28.06,1100.0,28.07,28.08,28.06,28.06,1100.0
2012-06-25 11:15:00,28.06,28.07,28.06,28.06,1000.0,28.06,28.07,28.06,28.06,1000.0
2012-06-25 11:20:00,28.07,28.1,28.07,28.1,2500.0,28.07,28.1,28.07,28.1,2500.0
2012-06-25 11:25:00,28.1,28.1,28.08,28.08,900.0,28.1,28.1,28.08,28.08,900.0
2012-06-25 11:30:00,28.08,28.08,28.02,28.03,6200.0,28.08,28.08,28.02,28.03,6200.0
2012-06-25 11:35:00,28.02,28.03,28.01,28.01,3300.0,28.02,28.03,28.01,28.01,3300.0
2012-06-25 11:40:00,28.01,28.07,28.0,28.06,8100.0,28.01,28.07,28.0,28.06,8100.0
2012-06-25 11:45:00,28.07,28.08,28.07,28.08,600.0,28.07,28.08,28.07,28.08,600.0
2012-06-25 11:50:00,28.09,28.09,28.05,28.05,1300.0,28.09,28.09,28.05,28.05,1300.0
2012-06-25 11:55:00,28.06,28.06,28.01,28.01,3400.0,28.06,28.06,28.01,28.01,3400.0
2012-06-25 12:00:00,28.0,28.02,28.0,28.01,800.0,28.0,28.02,28.0,28.01,800.0
2012-06-25 12:05:00,28.01,28.01,28.0,28.01,600.0,28.01,28.01,28.0,28.01,600.0
2012-06-25 12:10:00,28.01,28.02,28.0,28.02,1100.0,28.01,28.02,28.0,28.02,1100.0
2012-06-25 12:15:00,28.02,28.07,28.02,28.07,1400.0,28.02,28.07,28.02,28.07,1400.0
2012-06-25 12:20:00,28.08,28.09,28.08,28.08,2500.0,28.08,28.09,28.08,28.08,2500.0
2012-06-25 12:25:00,28.08,28.08,28.05,28.05,900.0,28.08,28.08,28.05,28.05,900.0
2012-06-25 12:30:00,28.06,28.06,28.06,28.06,100.0,28.06,28.06,28.06,28.06,100.0
2012-06-25 12:35:00,28.06,28.06,28.03,28.05,1800.0,28.06,28.06,28.03,28.05,1800.0
2012-06-25 12:40:00,28.04,28.05,28.04,28.05,600.0,28.04,28.05,28.04,28.05,600.0
2012-06-25 12:45:00,28.05,28.05,28.04,28.04,3200.0,28.05,28.05,28.04,28.04,3200.0
2012-06-25 12:50:00,28.04,28.04,28.04,28.04,200.0,28.04,28.04,28.04,28.04,200.0
2012-06-25 12:55:00,28.04,28.04,28.02,28.03,2700.0,28.04,28.04,28.02,28.03,2700.0
2012-06-25 13:00:00,28.02,28.02,28.0,28.0,600.0,28.02,28.02,28.0,28.0,600.0
2012-06-25 13:05:00,28.0,28.01,28.0,28.0,1700.0,28.0,28.01,28.0,28.0,1700.0
2012-06-25 13:10:00,28.0,28.0,27.99,27.99,500.0,28.0,28.0,27.99,27.99,500.0
2012-06-25 13:15:00,27.99,28.0,27.99,27.99,400.0,27.99,28.0,27.99,27.99,400.0
2012-06-25 13:20:00,27.99,28.02,27.99,28.01,1700.0,27.99,28.02,27.99,28.01,1700.0
2012-06-25 13:25:00,28.02,28.04,28.02,28.04,1200.0,28.02,28.04,28.02,28.04,1200.0
2012-06-25 13:30:00,28.03,28.08,28.01,28.06,4200.0,28.03,28.08,28.01,28.06,4200.0
2012-06-25 13:35:00,28.06,28.07,28.06,28.07,700.0,28.06,28.07,28.06,28.07,700.0
2012-06-25 13:40:00,28.05,28.05,28.03,28.04,1900.0,28.05,28.05,28.03,28.04,1900.0
2012-06-25 13:45:00,28.03,28.03,28.01,28.01,1200.0,28.03,28.03,28.01,28.01,1200.0
2012-06-25 13:50:00,28.0,28.01,27.99,27.99,3500.0,28.0,28.01,27.99,27.99,3500.0
2012-06-25 13:55:00,27.98,27.99,27.98,27.99,1600.0,27.98,27.99,27.98,27.99,1600.0
2012-06-25 14:00:00,28.0,28.0,28.0,28.0,700.0,28.0,28.0,28.0,28.0,700.0
2012-06-25 14:05:00,28.01,28.01,27.98,27.98,5700.0,28.01,28.01,27.98,27.98,5700.0
2012-06-25 14:10:00,27.99,28.0,27.99,27.99,700.0,27.99,28.0,27.99,27.99,700.0
2012-06-25 14:15:00,28.0,28.01,28.0,28.0,2000.0,28.0,28.01,28.0,28.0,2000.0
2012-06-25 14:20:00,28.01,28.01,27.99,28.0,7500.0,28.01,28.01,27.99,28.0,7500.0
2012-06-25 14:25:00,28.0,28.0,27.97,27.98,5300.0,28.0,28.0,27.97,27.98,5300.0
2012-06-25 14:30:00,27.95,27.96,27.93,27.94,2500.0,27.95,27.96,27.93,27.94,2500.0
2012-06-25 14:35:00,27.94,27.96,27.92,27.96,4300.0,27.94,27.96,27.92,27.96,4300.0
2012-06-25 14:40:00,27.95,27.95,27.93,27.93,3100.0,27.95,27.95,27.93,27.93,3100.0
2012-06-25 14:45:00,27.92,27.93,27.89,27.89,3400.0,27.92,27.93,27.89,27.89,3400.0
2012-06-25 14:50:00,27.9,27.91,27.9,27.91,1900.0,27.9,27.91,27.9,27.91,1900.0
2012-06-25 14:55:00,27.9,27.91,27.89,27.91,6300.0,27.9,27.91,27.89,27.91,6300.0
2012-06-25 15:00:00,27.9,27.91,27.88,27.9,7100.0,27.9,27.91,27.88,27.9,7100.0
2012-06-25 15:05:00,27.89,27.95,27.89,27.94,6100.0,27.89,27.95,27.89,27.94,6100.0
2012-06-25 15:10:00,27.95,28.0,27.95,27.99,26500.0,27.95,28.0,27.95,27.99,26500.0
2012-06-25 15:15:00,27.98,27.99,27.93,27.97,6600.0,27.98,27.99,27.93,27.97,6600.0
2012-06-25 15:20:00,27.96,28.0,27.96,28.0,12000.0,27.96,28.0,27.96,28.0,12000.0
2012-06-25 15:25:00,28.01,28.02,27.98,28.0,8600.0,28.01,28.02,27.98,28.0,8600.0
2012-06-25 15:30:00,27.99,28.0,27.97,27.98,8400.0,27.99,28.0,27.97,27.98,8400.0
2012-06-25 15:35:00,27.97,28.02,27.97,28.01,6800.0,27.97,28.02,27.97,28.01,6800.0
2012-06-25 15:40:00,28.01,28.03,27.98,27.98,12000.0,28.01,28.03,27.98,27.98,12000.0
2012-06-25 15:45:00,27.99,27.99,27.98,27.98,3100.0,27.99,27.99,27.98,27.98,3100.0
2012-06-25 15:50:00,27.99,28.02,27.99,28.02,30800.0,27.99,28.02,27.99,28.02,30800.0
2012-06-25 15:55:00,28.02,28.04,28.01,28.02,46900.0,28.02,28.04,28.01,28.02,46900.0
2012-06-26 09:30:00,28.12,28.12,27.96,27.96,8400.0,28.12,28.12,27.96,27.96,8400.0
2012-06-26 09:35:00,27.98,28.13,27.97,28.09,6000.0,27.98,28.13,27.97,28.09,6000.0
2012-06-26 09:40:00,28.1,28.18,28.1,28.16,6300.0,28.1,28.18,28.1,28.16,6300.0
2012-06-26 09:45:00,28.15,28.15,28.1,28.11,3300.0,28.15,28.15,28.1,28.11,3300.0
2012-06-26 09:50:00,28.1,28.1,28.04,28.07,5000.0,28.1,28.1,28.04,28.07,5000.0
2012-06-26 09:55:00,28.06,28.08,28.05,28.08,1900.0,28.06,28.08,28.05,28.08,1900.0
2012-06-26 10:00:00,28.07,28.14,28.04,28.14,7900.0,28.07,28.14,28.04,28.14,7900.0
2012-06-26 10:05:00,28.12,28.21,28.12,28.15,7900.0,28.12,28.21,28.12,28.15,7900.0
2012-06-26 10:10:00,28.15,28.15,28.09,28.09,1600.0,28.15,28.15,28.09,28.09,1600.0
2012-06-26 10:15:00,28.08,28.09,28.01,28.01,5500.0,28.08,28.09,28.01,28.01,5500.0
2012-06-26 10:20:00,28.01,28.04,28.0,28.03,3900.0,28.01,28.04,28.0,28.03,3900.0
2012-06-26 10:25:00,28.04,28.06,28.02,28.04,5200.0,28.04,28.06,28.02,28.04,5200.0
2012-06-26 10:30:00,28.03,28.04,27.97,28.04,21500.0,28.03,28.04,27.97,28.04,21500.0
2012-06-26 10:35:00,28.04,28.1,28.03,28.05,13500.0,28.04,28.1,28.03,28.05,13500.0
2012-06-26 10:40:00,28.05,28.05,28.03,28.03,9600.0,28.05,28.05,28.03,28.03,9600.0
2012-06-26 10:45:00,28.02,28.02,27.98,27.99,6200.0,28.02,28.02,27.98,27.99,6200.0
2012-06-26 10:50:00,28.0,28.04,27.97,28.02,9100.0,28.0,28.04,27.97,28.02,9100.0
2012-06-26 10:55:00,28.03,28.05,27.97,27.97,14500.0,28.03,28.05,27.97,27.97,14500.0
2012-06-26 11:00:00,27.98,28.09,27.98,28.06,23300.0,27.98,28.09,27.98,28.06,23300.0
2012-06-26 11:05:00,28.05,28.06,27.95,27.97,5800.0,28.05,28.06,27.95,27.97,5800.0
2012-06-26 11:10:00,27.95,27.96,27.91,27.92,5900.0,27.95,27.96,27.91,27.92,5900.0
2012-06-26 11:15:00,27.93,27.94,27.9,27.94,4200.0,27.93,27.94,27.9,27.94,4200.0
2012-06-26 11:20:00,27.95,27.95,27.9,27.91,17100.0,27.95,27.95,27.9,27.91,17100.0
2012-06-26 11:25:00,27.92,27.94,27.91,27.91,14200.0,27.92,27.94,27.91,27.91,14200.0
2012-06-26 11:30:00,27.91,27.94,27.89,27.91,5900.0,27.91,27.94,27.89,27.91,5900.0
2012-06-26 11:35:00,27.91,27.92,27.9,27.9,3100.0,27.91,27.92,27.9,27.9,3100.0
2012-06-26 11:40:00,27.9,27.9,27.88,27.89,1500.0,27.9,27.9,27.88,27.89,1500.0
2012-06-26 11:45:00,27.9,27.93,27.89,27.92,5100.0,27.9,27.93,27.89,27.92,5100.0
2012-06-26 11:50:00,27.92,27.96,27.92,27.96,3500.0,27.92,27.96,27.92,27.96,3500.0
2012-06-26 11:55:00,27.96,27.96,27.93,27.95,21900.0,27.96,27.96,27.93,27.95,21900.0
2012-06-26 12:00:00,27.96,27.98,27.96,27.97,1800.0,27.96,27.98,27.96,27.97,1800.0
2012-06-26 12:05:00,27.97,28.02,27.96,27.99,5200.0,27.97,28.02,27.96,27.99,5200.0
2012-06-26 12:10:00,28.0,28.02,27.97,27.97,3700.0,28.0,28.02,27.97,27.97,3700.0
2012-06-26 12:15:00,27.97,27.98,27.96,27.97,4600.0,27.97,27.98,27.96,27.97,4600.0
2012-06-26 12:20:00,27.96,27.97,27.96,27.97,3700.0,27.96,27.97,27.96,27.97,3700.0
2012-06-26 12:25:00,27.98,27.98,27.96,27.97,3400.0,27.98,27.98,27.96,27.97,3400.0
2012-06-26 12:30:00,27.97,28.01,27.97,28.01,3700.0,27.97,28.01,27.97,28.01,3700.0
2012-06-26 12:35:00,28.0,28.01,28.0,28.0,2000.0,28.0,28.01,28.0,28.0,2000.0
2012-06-26 12:40:00,28.01,28.04,28.01,28.04,2500.0,28.01,28.04,28.01,28.04,2500.0
2012-06-26 12:45:00,28.04,28.06,28.04,28.06,4700.0,28.04,28.06,28.04,28.06,4700.0
2012-06-26 12:50:00,28.06,28.07,28.05,28.07,8000.0,28.06,28.07,28.05,28.07,8000.0
2012-06-26 12:55:00,28.07,28.07,28.05,28.05,600.0,28.07,28.07,28.05,28.05,600.0
2012-06-26 13:00:00,28.06,28.06,28.05,28.05,300.0,28.06,28.06,28.05,28.05,300.0
2012-06-26 13:05:00,28.05,28.05,28.04,28.04,900.0,28.05,28.05,28.04,28.04,900.0
2012-06-26 13:10:00,28.05,28.08,28.05,28.05,4400.0,28.05,28.08,28.05,28.05,4400.0
2012-06-26 13:15:00,28.06,28.07,28.06,28.07,900.0,28.06,28.07,28.06,28.07,900.0
2012-06-26 13:20:00,28.06,28.07,28.06,28.06,800.0,28.06,28.07,28.06,28.06,800.0
2012-06-26 13:25:00,28.07,28.07,28.05,28.05,900.0,28.07,28.07,28.05,28.05,900.0
2012-06-26 13:30:00,28.05,28.05,28.0,28.01,4700.0,28.05,28.05,28.0,28.01,4700.0
2012-06-26 13:35:00,28.01,28.05,28.0,28.05,2100.0,28.01,28.05,28.0,28.05,2100.0
2012-06-26 13:40:00,28.06,28.06,28.03,28.03,3000.0,28.06,28.06,28.03,28.03,3000.0
2012-06-26 13:45:00,28.03,28.03,28.02,28.03,1300.0,28.03,28.03,28.02,28.03,1300.0
2012-06-26 13:50:00,28.05,28.05,28.04,28.04,800.0,28.05,28.05,28.04,28.04,800.0
2012-06-26 13:55:00,28.04,28.04,28.02,28.02,1700.0,28.04,28.04,28.02,28.02,1700.0
2012-06-26 14:00:00,28.03,28.07,28.03,28.05,2800.0,28.03,28.07,28.03,28.05,2800.0
2012-06-26 14:05:00,28.04,28.07,28.04,28.07,1500.0,28.04,28.07,28.04,28.07,1500.0
2012-06-26 14:10:00,28.09,28.13,28.08,28.12,3700.0,28.09,28.13,28.08,28.12,3700.0
2012-06-26 14:15:00,28.12,28.13,28.1,28.13,1800.0,28.12,28.13,28.1,28.13,1800.0
2012-06-26 14:20:00,28.14,28.15,28.14,28.14,2100.0,28.14,28.15,28.14,28.14,2100.0
2012-06-26 14:25:00,28.15,28.15,28.11,28.13,5400.0,28.15,28.15,28.11,28.13,5400.0
2012-06-26 14:30:00,28.13,28.13,28.09,28.11,2800.0,28.13,28.13,28.09,28.11,2800.0
2012-06-26 14:35:00,28.12,28.12,28.07,28.09,4900.0,28.12,28.12,28.07,28.09,4900.0
2012-06-26 14:40:00,28.1,28.12,28.09,28.12,1500.0,28.1,28.12,28.09,28.12,1500.0
2012-06-26 14:45:00,28.12,28.15,28.12,28.14,16900.0,28.12,28.15,28.12,28.14,16900.0
2012-06-26 14:50:00,28.14,28.14,28.09,28.09,13000.0,28.14,28.14,28.09,28.09,13000.0
2012-06-26 14:55:00,28.1,28.11,28.08,28.08,7800.0,28.1,28.11,28.08,28.08,7800.0
2012-06-26 15:00:00,28.09,28.13,28.08,28.12,4500.0,28.09,28.13,28.08,28.12,4500.0
2012-06-26 15:05:00,28.11,28.15,28.11,28.13,2300.0,28.11,28.15,28.11,28.13,2300.0
2012-06-26 15:10:00,28.13,28.13,28.09,28.1,8700.0,28.13,28.13,28.09,28.1,8700.0
2012-06-26 15:15:00,28.1,28.12,28.07,28.07,15500.0,28.1,28.12,28.07,28.07,15500.0
2012-06-26 15:20:00,28.07,28.09,28.07,28.09,1000.0,28.07,28.09,28.07,28.09,1000.0
2012-06-26 15:25:00,28.08,28.08,28.05,28.07,5800.0,28.08,28.08,28.05,28.07,5800.0
2012-06-26 15:30:00,28.07,28.07,28.05,28.07,4000.0,28.07,28.07,28.05,28.07,4000.0
2012-06-26 15:35:00,28.08,28.1,28.05,28.05,7100.0,28.08,28.1,28.05,28.05,7100.0
2012-06-26 15:40:00,28.05,28.08,28.05,28.08,8400.0,28.05,28.08,28.05,28.08,8400.0
2012-06-26 15:45:00,28.08,28.08,28.05,28.06,10900.0,28.08,28.08,28.05,28.06,10900.0
2012-06-26 15:50:00,28.06,28.08,28.01,28.04,32900.0,28.06,28.08,28.01,28.04,32900.0
2012-06-26 15:55:00,28.03,28.06,28.02,28.04,19000.0,28.03,28.06,28.02,28.04,19000.0
2012-06-27 09:30:00,28.17,28.22,28.08,28.08,8600.0,28.17,28.22,28.08,28.08,8600.0
2012-06-27 09:35:00,28.08,28.2,28.06,28.18,2500.0,28.08,28.2,28.06,28.18,2500.0
2012-06-27 09:40:00,28.17,28.17,28.12,28.14,1000.0,28.17,28.17,28.12,28.14,1000.0
2012-06-27 09:45:00,28.13,28.13,28.04,28.04,5100.0,28.13,28.13,28.04,28.04,5100.0
2012-06-27 09:50:00,28.05,28.09,28.03,28.09,3400.0,28.05,28.09,28.03,28.09,3400.0
2012-06-27 09:55:00,28.1,28.13,28.05,28.13,3800.0,28.1,28.13,28.05,28.13,3800.0
2012-06-27 10:00:00,28.13,28.19,28.11,28.19,5100.0,28.13,28.19,28.11,28.19,5100.0
2012-06-27 10:05:00,28.18,28.25,28.18,28.18,9500.0,28.18,28.25,28.18,28.18,9500.0
2012-06-27 10:10:00,28.2,28.25,28.2,28.23,5200.0,28.2,28.25,28.2,28.23,5200.0
2012-06-27 10:15:00,28.23,28.23,28.18,28.21,3000.0,28.23,28.23,28.18,28.21,3000.0
2012-06-27 10:20:00,28.23,28.24,28.21,28.23,17500.0,28.23,28.24,28.21,28.23,17500.0
2012-06-27 10:25:00,28.24,28.29,28.23,28.24,34500.0,28.24,28.29,28.23,28.24,34500.0
2012-06-27 10:30:00,28.23,28.24,28.18,28.18,6000.0,28.23,28.24,28.18,28.18,6000.0
2012-06-27 10:35:00,28.19,28.19,28.14,28.14,1900.0,28.19,28.19,28.14,28.14,1900.0
2012-06-27 10:40:00,28.14,28.14,28.1,28.11,2700.0,28.14,28.14,28.1,28.11,2700.0
2012-06-27 10:45:00,28.11,28.12,28.1,28.1,1400.0,28.11,28.12,28.1,28.1,1400.0
2012-06-27 10:50:00,28.1,28.1,28.09,28.1,2100.0,28.1,28.1,28.09,28.1,2100.0
2012-06-27 10:55:00,28.08,28.14,28.07,28.13,4800.0,28.08,28.14,28.07,28.13,4800.0
2012-06-27 11:00:00,28.14,28.14,28.12,28.13,2300.0,28.14,28.14,28.12,28.13,2300.0
2012-06-27 11:05:00,28.14,28.16,28.13,28.15,3000.0,28.14,28.16,28.13,28.15,3000.0
2012-06-27 11:10:00,28.15,28.15,28.09,28.09,4900.0,28.15,28.15,28.09,28.09,4900.0
2012-06-27 11:15:00,28.08,28.09,28.07,28.08,3000.0,28.08,28.09,28.07,28.08,3000.0
2012-06-27 11:20:00,28.09,28.09,28.07,28.08,6800.0,28.09,28.09,28.07,28.08,6800.0
2012-06-27 11:25:00,28.08,28.08,28.05,28.07,4300.0,28.08,28.08,28.05,28.07,4300.0
2012-06-27 11:30:00,28.07,28.09,28.07,28.08,2100.0,28.07,28.09,28.07,28.08,2100.0
2012-06-27 11:35:00,28.08,28.13,28.08,28.12,15800.0,28.08,28.13,28.08,28.12,15800.0
2012-06-27 11:40:00,28.11,28.15,28.09,28.14,11100.0,28.11,28.15,28.09,28.14,11100.0
2012-06-27 11:45:00,28.14,28.14,28.12,28.13,2300.0,28.14,28.14,28.12,28.13,2300.0
2012-06-27 11:50:00,28.12,28.13,28.12,28.12,1000.0,28.12,28.13,28.12,28.12,1000.0
2012-06-27 11:55:00,28.12,28.14,28.12,28.14,1600.0,28.12,28.14,28.12,28.14,1600.0
2012-06-27 12:00:00,28.13,28.16,28.13,28.15,3400.0,28.13,28.16,28.13,28.15,3400.0
2012-06-27 12:05:00,28.16,28.18,28.12,28.16,15500.0,28.16,28.18,28.12,28.16,15500.0
2012-06-27 12:10:00,28.15,28.15,28.14,28.14,1600.0,28.15,28.15,28.14,28.14,1600.0
2012-06-27 12:15:00,28.14,28.14,28.11,28.11,3500.0,28.14,28.14,28.11,28.11,3500.0
2012-06-27 12:20:00,28.12,28.12,28.1,28.1,1700.0,28.12,28.12,28.1,28.1,1700.0
2012-06-27 12:25:00,28.11,28.15,28.11,28.14,5200.0,28.11,28.15,28.11,28.14,5200.0
2012-06-27 12:30:00,28.14,28.14,28.1,28.1,3300.0,28.14,28.14,28.1,28.1,3300.0
2012-06-27 12:35:00,28.11,28.12,28.08,28.09,3500.0,28.11,28.12,28.08,28.09,3500.0
2012-06-27 12:40:00,28.1,28.11,28.09,28.09,3200.0,28.1,28.11,28.09,28.09,3200.0
2012-06-27 12:45:00,28.09,28.09,28.05,28.06,4700.0,28.09,28.09,28.05,28.06,4700.0
2012-06-27 12:50:00,28.06,28.09,28.06,28.09,2100.0,28.06,28.09,28.06,28.09,2100.0
2012-06-27 12:55:00,28.08,28.09,28.06,28.06,2400.0,28.08,28.09,28.06,28.06,2400.0
2012-06-27 13:00:00,28.07,28.08,28.06,28.06,4000.0,28.07,28.08,28.06,28.06,4000.0
2012-06-27 13:05:00,28.07,28.07,28.05,28.06,2200.0,28.07,28.07,28.05,28.06,2200.0
2012-06-27 13:10:00,28.07,28.08,28.05,28.05,5600.0,28.07,28.08,28.05,28.05,5600.0
2012-06-27 13:15:00,28.06,28.06,28.03,28.05,6500.0,28.06,28.06,28.03,28.05,6500.0
2012-06-27 13:20:00,28.05,28.05,28.03,28.03,3400.0,28.05,28.05,28.03,28.03,3400.0
2012-06-27 13:25:00,28.03,28.04,28.02,28.03,2900.0,28.03,28.04,28.02,28.03,2900.0
2012-06-27 13:30:00,28.02,28.02,27.96,27.97,10200.0,28.02,28.02,27.96,27.97,10200.0
2012-06-27 13:35:00,27.96,27.96,27.93,27.94,2900.0,27.96,27.96,27.93,27.94,2900.0
2012-06-27 13:40:00,27.94,27.96,27.94,27.94,2800.0,27.94,27.96,27.94,27.94,2800.0
2012-06-27 13:45:00,27.94,27.95,27.93,27.94,2700.0,27.94,27.95,27.93,27.94,2700.0
2012-06-27 13:50:00,27.94,27.94,27.91,27.91,5300.0,27.94,27.94,27.91,27.91,5300.0
2012-06-27 13:55:00,27.9,27.92,27.9,27.91,2000.0,27.9,27.92,27.9,27.91,2000.0
2012-06-27 14:00:00,27.92,27.93,27.9,27.91,3800.0,27.92,27.93,27.9,27.91,3800.0
2012-06-27 14:05:00,27.91,27.91,27.87,27.88,3400.0,27.91,27.91,27.87,27.88,3400.0
2012-06-27 14:10:00,27.88,27.89,27.86,27.86,5300.0,27.88,27.89,27.86,27.86,5300.0
2012-06-27 14:15:00,27.87,27.88,27.85,27.85,8400.0,27.87,27.88,27.85,27.85,8400.0
2012-06-27 14:20:00,27.86,27.89,27.85,27.86,3200.0,27.86,27.89,27.85,27.86,3200.0
2012-06-27 14:25:00,27.86,27.87,27.86,27.86,1400.0,27.86,27.87,27.86,27.86,1400.0
2012-06-27 14:30:00,27.86,27.89,27.85,27.88,4900.0,27.86,27.89,27.85,27.88,4900.0
2012-06-27 14:35:00,27.88,27.88,27.85,27.85,6700.0,27.88,27.88,27.85,27.85,6700.0
2012-06-27 14:40:00,27.85,27.86,27.85,27.86,4000.0,27.85,27.86,27.85,27.86,4000.0
2012-06-27 14:45:00,27.86,27.91,27.86,27.9,4000.0,27.86,27.91,27.86,27.9,4000.0
2012-06-27 14:50:00,27.89,27.92,27.89,27.89,4600.0,27.89,27.92,27.89,27.89,4600.0
2012-06-27 14:55:00,27.9,27.91,27.89,27.9,5700.0,27.9,27.91,27.89,27.9,5700.0
2012-06-27 15:00:00,27.9,27.94,27.9,27.92,8500.0,27.9,27.94,27.9,27.92,8500.0
2012-06-27 15:05:00,27.92,27.95,27.92,27.94,4100.0,27.92,27.95,27.92,27.94,4100.0
2012-06-27 15:10:00,27.94,27.99,27.94,27.98,2700.0,27.94,27.99,27.94,27.98,2700.0
2012-06-27 15:15:00,27.99,28.0,27.98,27.99,2200.0,27.99,28.0,27.98,27.99,2200.0
2012-06-27 15:20:00,27.99,28.03,27.99,28.01,9000.0,27.99,28.03,27.99,28.01,9000.0
2012-06-27 15:25:00,28.01,28.03,27.99,28.0,7000.0,28.01,28.03,27.99,28.0,7000.0
2012-06-27 15:30:00,28.0,28.03,27.99,28.02,7500.0,28.0,28.03,27.99,28.02,7500.0
2012-06-27 15:35:00,28.02,28.02,28.0,28.01,4100.0,28.02,28.02,28.0,28.01,4100.0
2012-06-27 15:40:00,28.02,28.05,28.02,28.03,9000.0,28.02,28.05,28.02,28.03,9000.0
2012-06-27 15:45:00,28.03,28.04,28.0,28.01,14200.0,28.03,28.04,28.0,28.01,14200.0
2012-06-27 15:50:00,28.01,28.02,28.0,28.01,13300.0,28.01,28.02,28.0,28.01,13300.0
2012-06-27 15:55:00,28.01,28.04,28.0,28.04,32300.0,28.01,28.04,28.0,28.04,32300.0
2012-06-28 09:30:00,27.82,27.95,27.82,27.87,20000.0,27.82,27.95,27.82,27.87,20000.0
2012-06-28 09:35:00,27.87,28.0,27.87,27.99,10000.0,27.87,28.0,27.87,27.99,10000.0
2012-06-28 09:40:00,27.99,28.0,27.99,27.99,1200.0,27.99,28.0,27.99,27.99,1200.0
2012-06-28 09:45:00,28.0,28.04,27.99,28.04,7900.0,28.0,28.04,27.99,28.04,7900.0
2012-06-28 09:50:00,28.03,28.1,28.03,28.1,2300.0,28.03,28.1,28.03,28.1,2300.0
2012-06-28 09:55:00,28.07,28.08,28.02,28.06,4500.0,28.07,28.08,28.02,28.06,4500.0
2012-06-28 10:00:00,28.05,28.06,28.04,28.06,2000.0,28.05,28.06,28.04,28.06,2000.0
2012-06-28 10:05:00,28.05,28.05,27.95,27.97,17100.0,28.05,28.05,27.95,27.97,17100.0
2012-06-28 10:10:00,27.98,28.02,27.98,27.98,3900.0,27.98,28.02,27.98,27.98,3900.0
2012-06-28 10:15:00,27.97,28.0,27.93,28.0,5100.0,27.97,28.0,27.93,28.0,5100.0
2012-06-28 10:20:00,28.0,28.03,27.98,27.99,2700.0,28.0,28.03,27.98,27.99,2700.0
2012-06-28 10:25:00,27.98,27.98,27.89,27.89,7500.0,27.98,27.98,27.89,27.89,7500.0
2012-06-28 10:30:00,27.89,27.89,27.87,27.88,1400.0,27.89,27.89,27.87,27.88,1400.0
2012-06-28 10:35:00,27.88,27.88,27.75,27.77,11600.0,27.88,27.88,27.75,27.77,11600.0
2012-06-28 10:40:00,27.76,27.77,27.74,27.77,8000.0,27.76,27.77,27.74,27.77,8000.0
2012-06-28 10:45:00,27.77,27.85,27.77,27.83,19000.0,27.77,27.85,27.77,27.83,19000.0
2012-06-28 10:50:00,27.83,27.83,27.82,27.83,27000.0,27.83,27.83,27.82,27.83,27000.0
2012-06-28 10:55:00,27.83,27.83,27.8,27.8,3300.0,27.83,27.83,27.8,27.8,3300.0
2012-06-28 11:00:00,27.82,27.83,27.79,27.83,5500.0,27.82,27.83,27.79,27.83,5500.0
2012-06-28 11:05:00,27.83,27.87,27.83,27.84,5900.0,27.83,27.87,27.83,27.84,5900.0
2012-06-28 11:10:00,27.84,27.86,27.83,27.83,2400.0,27.84,27.86,27.83,27.83,2400.0
2012-06-28 11:15:00,27.84,27.87,27.83,27.85,3700.0,27.84,27.87,27.83,27.85,3700.0
2012-06-28 11:20:00,27.86,27.9,27.86,27.9,4400.0,27.86,27.9,27.86,27.9,4400.0
2012-06-28 11:25:00,27.9,27.91,27.9,27.91,2100.0,27.9,27.91,27.9,27.91,2100.0
2012-06-28 11:30:00,27.91,27.93,27.91,27.93,3400.0,27.91,27.93,27.91,27.93,3400.0
2012-06-28 11:35:00,27.93,27.99,27.93,27.99,8400.0,27.93,27.99,27.93,27.99,8400.0
2012-06-28 11:40:00,27.99,27.99,27.96,27.98,6800.0,27.99,27.99,27.96,27.98,6800.0
2012-06-28 11:45:00,27.98,27.99,27.97,27.97,3200.0,27.98,27.99,27.97,27.97,3200.0
2012-06-28 11:50:00,27.97,27.97,27.96,27.97,4600.0,27.97,27.97,27.96,27.97,4600.0
2012-06-28 11:55:00,27.98,27.98,27.96,27.98,6700.0,27.98,27.98,27.96,27.98,6700.0
2012-06-28 12:00:00,27.97,27.97,27.96,27.96,6000.0,27.97,27.97,27.96,27.96,6000.0
2012-06-28 12:05:00,27.97,27.97,27.96,27.96,8600.0,27.97,27.97,27.96,27.96,8600.0
2012-06-28 12:10:00,27.96,27.97,27.96,27.96,3200.0,27.96,27.97,27.96,27.96,3200.0
2012-06-28 12:15:00,27.97,27.98,27.95,27.96,10700.0,27.97,27.98,27.95,27.96,10700.0
2012-06-28 12:20:00,27.97,27.98,27.95,27.96,15300.0,27.97,27.98,27.95,27.96,15300.0
2012-06-28 12:25:00,27.95,27.96,27.95,27.96,12900.0,27.95,27.96,27.95,27.96,12900.0
2012-06-28 12:30:00,27.96,27.96,27.95,27.96,1700.0,27.96,27.96,27.95,27.96,1700.0
2012-06-28 12:35:00,27.96,27.96,27.95,27.96,900.0,27.96,27.96,27.95,27.96,900.0
2012-06-28 12:40:00,27.96,27.96,27.96,27.96,1100.0,27.96,27.96,27.96,27.96,1100.0
2012-06-28 12:45:00,27.96,27.96,27.95,27.96,3700.0,27.96,27.96,27.95,27.96,3700.0
2012-06-28 12:50:00,27.96,27.99,27.96,27.99,13100.0,27.96,27.99,27.96,27.99,13100.0
2012-06-28 12:55:00,27.99,27.99,27.96,27.96,3500.0,27.99,27.99,27.96,27.96,3500.0
2012-06-28 13:00:00,27.96,27.96,27.94,27.95,11000.0,27.96,27.96,27.94,27.95,11000.0
2012-06-28 13:05:00,27.95,27.95,27.93,27.95,8000.0,27.95,27.95,27.93,27.95,8000.0
2012-06-28 13:10:00,27.95,27.96,27.94,27.96,2200.0,27.95,27.96,27.94,27.96,2200.0
2012-06-28 13:15:00,27.96,27.96,27.94,27.94,10700.0,27.96,27.96,27.94,27.94,10700.0
2012-06-28 13:20:00,27.93,27.94,27.91,27.91,2800.0,27.93,27.94,27.91,27.91,2800.0
2012-06-28 13:25:00,27.91,27.93,27.91,27.91,7700.0,27.91,27.93,27.91,27.91,7700.0
2012-06-28 13:30:00,27.91,27.91,27.89,27.89,4200.0,27.91,27.91,27.89,27.89,4200.0
2012-06-28 13:35:00,27.89,27.9,27.89,27.9,4400.0,27.89,27.9,27.89,27.9,4400.0
2012-06-28 13:40:00,27.89,27.91,27.88,27.91,8700.0,27.89,27.91,27.88,27.91,8700.0
2012-06-28 13:45:00,27.9,27.9,27.89,27.9,3800.0,27.9,27.9,27.89,27.9,3800.0
2012-06-28 13:50:00,27.9,27.91,27.87,27.87,5200.0,27.9,27.91,27.87,27.87,5200.0
2012-06-28 13:55:00,27.87,27.91,27.87,27.89,5000.0,27.87,27.91,27.87,27.89,5000.0
2012-06-28 14:00:00,27.9,27.9,27.88,27.88,1200.0,27.9,27.9,27.88,27.88,1200.0
2012-06-28 14:05:00,27.88,27.88,27.85,27.85,3900.0,27.88,27.88,27.85,27.85,3900.0
2012-06-28 14:10:00,27.85,27.86,27.84,27.85,5400.0,27.85,27.86,27.84,27.85,5400.0
2012-06-28 14:15:00,27.85,27.85,27.81,27.83,4100.0,27.85,27.85,27.81,27.83,4100.0
2012-06-28 14:20:00,27.82,27.84,27.82,27.84,3400.0,27.82,27.84,27.82,27.84,3400.0
2012-06-28 14:25:00,27.83,27.84,27.83,27.84,5900.0,27.83,27.84,27.83,27.84,5900.0
2012-06-28 14:30:00,27.84,27.85,27.84,27.84,2400.0,27.84,27.85,27.84,27.84,2400.0
2012-06-28 14:35:00,27.84,27.85,27.84,27.84,3700.0,27.84,27.85,27.84,27.84,3700.0
2012-06-28 14:40:00,27.84,27.85,27.81,27.82,12400.0,27.84,27.85,27.81,27.82,12400.0
2012-06-28 14:45:00,27.82,27.82,27.81,27.82,4400.0,27.82,27.82,27.81,27.82,4400.0
2012-06-28 14:50:00,27.82,27.82,27.8,27.81,2100.0,27.82,27.82,27.8,27.81,2100.0
2012-06-28 14:55:00,27.82,27.83,27.81,27.83,5300.0,27.82,27.83,27.81,27.83,5300.0
2012-06-28 15:00:00,27.83,27.85,27.83,27.84,3700.0,27.83,27.85,27.83,27.84,3700.0
2012-06-28 15:05:00,27.84,27.88,27.84,27.85,11500.0,27.84,27.88,27.84,27.85,11500.0
2012-06-28 15:10:00,27.85,27.88,27.85,27.88,15400.0,27.85,27.88,27.85,27.88,15400.0
2012-06-28 15:15:00,27.87,27.89,27.87,27.89,7300.0,27.87,27.89,27.87,27.89,7300.0
2012-06-28 15:20:00,27.89,27.93,27.89,27.91,21000.0,27.89,27.93,27.89,27.91,21000.0
2012-06-28 15:25:00,27.91,27.93,27.9,27.92,14600.0,27.91,27.93,27.9,27.92,14600.0
2012-06-28 15:30:00,27.93,28.06,27.92,27.99,30700.0,27.93,28.06,27.92,27.99,30700.0
2012-06-28 15:35:00,27.99,28.13,27.99,28.13,26300.0,27.99,28.13,27.99,28.13,26300.0
2012-06-28 15:40:00,28.13,28.16,28.11,28.14,34700.0,28.13,28.16,28.11,28.14,34700.0
2012-06-28 15:45:00,28.14,28.22,28.14,28.22,24400.0,28.14,28.22,28.14,28.22,24400.0
2012-06-28 15:50:00,28.22,28.28,28.22,28.24,66300.0,28.22,28.28,28.22,28.24,66300.0
2012-06-28 15:55:00,28.23,28.39,28.23,28.33,167300.0,28.23,28.39,28.23,28.33,167300.0
2012-06-29 09:30:00,28.75,29.05,28.72,28.99,28200.0,28.75,29.05,28.72,28.99,28200.0
2012-06-29 09:35:00,28.99,29.13,28.85,29.08,31500.0,28.99,29.13,28.85,29.08,31500.0
2012-06-29 09:40:00,29.06,29.14,28.88,28.96,21800.0,29.06,29.14,28.88,28.96,21800.0
2012-06-29 09:45:00,28.95,29.03,28.95,28.95,3100.0,28.95,29.03,28.95,28.95,3100.0
2012-06-29 09:50:00,28.95,28.95,28.9,28.95,9100.0,28.95,28.95,28.9,28.95,9100.0
2012-06-29 09:55:00,28.95,29.0,28.92,28.99,9000.0,28.95,29.0,28.92,28.99,9000.0
2012-06-29 10:00:00,29.02,29.07,29.01,29.05,4900.0,29.02,29.07,29.01,29.05,4900.0
2012-06-29 10:05:00,29.06,29.11,29.0,29.1,17200.0,29.06,29.11,29.0,29.1,17200.0
2012-06-29 10:10:00,29.1,29.23,29.09,29.2,15800.0,29.1,29.23,29.09,29.2,15800.0
2012-06-29 10:15:00,29.19,29.2,29.12,29.19,20700.0,29.19,29.2,29.12,29.19,20700.0
2012-06-29 10:20:00,29.2,29.21,29.15,29.17,5400.0,29.2,29.21,29.15,29.17,5400.0
2012-06-29 10:25:00,29.16,29.16,29.11,29.11,3400.0,29.16,29.16,29.11,29.11,3400.0
2012-06-29 10:30:00,29.12,29.12,29.07,29.1,4100.0,29.12,29.12,29.07,29.1,4100.0
2012-06-29 10:35:00,29.11,29.12,29.1,29.12,1600.0,29.11,29.12,29.1,29.12,1600.0
2012-06-29 10:40:00,29.11,29.16,29.11,29.12,7200.0,29.11,29.16,29.11,29.12,7200.0
2012-06-29 10:45:00,29.13,29.15,29.11,29.12,4100.0,29.13,29.15,29.11,29.12,4100.0
2012-06-29 10:50:00,29.11,29.13,29.04,29.06,17600.0,29.11,29.13,29.04,29.06,17600.0
2012-06-29 10:55:00,29.07,29.08,29.05,29.08,4500.0,29.07,29.08,29.05,29.08,4500.0
2012-06-29 11:00:00,29.1,29.11,29.08,29.11,5500.0,29.1,29.11,29.08,29.11,5500.0
2012-06-29 11:05:00,29.11,29.13,29.1,29.12,3300.0,29.11,29.13,29.1,29.12,3300.0
2012-06-29 11:10:00,29.13,29.15,29.11,29.11,2800.0,29.13,29.15,29.11,29.11,2800.0
2012-06-29 11:15:00,29.11,29.15,29.1,29.13,5600.0,29.11,29.15,29.1,29.13,5600.0
2012-06-29 11:20:00,29.14,29.17,29.13,29.15,6600.0,29.14,29.17,29.13,29.15,6600.0
2012-06-29 11:25:00,29.15,29.18,29.13,29.17,5100.0,29.15,29.18,29.13,29.17,5100.0
2012-06-29 11:30:00,29.18,29.18,29.13,29.17,5100.0,29.18,29.18,29.13,29.17,5100.0
2012-06-29 11:35:00,29.17,29.17,29.13,29.14,4500.0,29.17,29.17,29.13,29.14,4500.0
2012-06-29 11:40:00,29.13,29.17,29.13,29.14,12000.0,29.13,29.17,29.13,29.14,12000.0
2012-06-29 11:45:00,29.15,29.16,29.13,29.13,9900.0,29.15,29.16,29.13,29.13,9900.0
2012-06-29 11:50:00,29.14,29.14,29.11,29.11,5100.0,29.14,29.14,29.11,29.11,5100.0
2012-06-29 11:55:00,29.1,29.11,29.06,29.06,5600.0,29.1,29.11,29.06,29.06,5600.0
2012-06-29 12:00:00,29.06,29.06,29.05,29.05,3300.0,29.06,29.06,29.05,29.05,3300.0
2012-06-29 12:05:00,29.06,29.08,29.05,29.06,6400.0,29.06,29.08,29.05,29.06,6400.0
2012-06-29 12:10:00,29.06,29.06,29.02,29.05,19100.0,29.06,29.06,29.02,29.05,19100.0
2012-06-29 12:15:00,29.04,29.05,29.04,29.04,2100.0,29.04,29.05,29.04,29.04,2100.0
2012-06-29 12:20:00,29.05,29.05,29.01,29.02,4600.0,29.05,29.05,29.01,29.02,4600.0
2012-06-29 12:25:00,29.03,29.03,29.0,29.03,11000.0,29.03,29.03,29.0,29.03,11000.0
2012-06-29 12:30:00,29.03,29.03,29.0,29.01,6200.0,29.03,29.03,29.0,29.01,6200.0
2012-06-29 12:35:00,29.02,29.03,29.0,29.01,5100.0,29.02,29.03,29.0,29.01,5100.0
2012-06-29 12:40:00,29.0,29.04,29.0,29.03,10000.0,29.0,29.04,29.0,29.03,10000.0
2012-06-29 12:45:00,29.03,29.06,29.03,29.06,1800.0,29.03,29.06,29.03,29.06,1800.0
2012-06-29 12:50:00,29.04,29.06,29.04,29.05,2000.0,29.04,29.06,29.04,29.05,2000.0
2012-06-29 12:55:00,29.06,29.07,29.04,29.07,5500.0,29.06,29.07,29.04,29.07,5500.0
2012-06-29 13:00:00,29.07,29.08,29.06,29.07,4500.0,29.07,29.08,29.06,29.07,4500.0
2012-06-29 13:05:00,29.08,29.09,29.08,29.09,2600.0,29.08,29.09,29.08,29.09,2600.0
2012-06-29 13:10:00,29.1,29.1,29.06,29.08,3800.0,29.1,29.1,29.06,29.08,3800.0
2012-06-29 13:15:00,29.08,29.11,29.07,29.1,3900.0,29.08,29.11,29.07,29.1,3900.0
2012-06-29 13:20:00,29.1,29.11,29.07,29.11,8800.0,29.1,29.11,29.07,29.11,8800.0
2012-06-29 13:25:00,29.11,29.12,29.08,29.08,4600.0,29.11,29.12,29.08,29.08,4600.0
2012-06-29 13:30:00,29.07,29.12,29.06,29.11,16700.0,29.07,29.12,29.06,29.11,16700.0
2012-06-29 13:35:00,29.1,29.14,29.1,29.14,12600.0,29.1,29.14,29.1,29.14,12600.0
2012-06-29 13:40:00,29.14,29.16,29.13,29.16,4300.0,29.14,29.16,29.13,29.16,4300.0
2012-06-29 13:45:00,29.16,29.18,29.15,29.18,8200.0,29.16,29.18,29.15,29.18,8200.0
2012-06-29 13:50:00,29.18,29.18,29.17,29.18,1100.0,29.18,29.18,29.17,29.18,1100.0
2012-06-29 13:55:00,29.17,29.22,29.17,29.22,11800.0,29.17,29.22,29.17,29.22,11800.0
2012-06-29 14:00:00,29.22,29.22,29.19,29.19,8500.0,29.22,29.22,29.19,29.19,8500.0
2012-06-29 14:05:00,29.2,29.2,29.19,29.2,2800.0,29.2,29.2,29.19,29.2,2800.0
2012-06-29 14:10:00,29.19,29.22,29.19,29.22,4000.0,29.19,29.22,29.19,29.22,4000.0
2012-06-29 14:15:00,29.22,29.24,29.21,29.24,2500.0,29.22,29.24,29.21,29.24,2500.0
2012-06-29 14:20:00,29.25,29.25,29.24,29.25,7300.0,29.25,29.25,29.24,29.25,7300.0
2012-06-29 14:25:00,29.24,29.33,29.24,29.33,22900.0,29.24,29.33,29.24,29.33,22900.0
2012-06-29 14:30:00,29.33,29.33,29.3,29.31,5100.0,29.33,29.33,29.3,29.31,5100.0
2012-06-29 14:35:00,29.31,29.32,29.31,29.31,3000.0,29.31,29.32,29.31,29.31,3000.0
2012-06-29 14:40:00,29.32,29.33,29.32,29.33,5700.0,29.32,29.33,29.32,29.33,5700.0
2012-06-29 14:45:00,29.32,29.36,29.31,29.35,13900.0,29.32,29.36,29.31,29.35,13900.0
2012-06-29 14:50:00,29.35,29.36,29.34,29.36,7600.0,29.35,29.36,29.34,29.36,7600.0
2012-06-29 14:55:00,29.35,29.36,29.32,29.36,9100.0,29.35,29.36,29.32,29.36,9100.0
2012-06-29 15:00:00,29.35,29.35,29.32,29.33,6600.0,29.35,29.35,29.32,29.33,6600.0
2012-06-29 15:05:00,29.33,29.34,29.33,29.33,2800.0,29.33,29.34,29.33,29.33,2800.0
2012-06-29 15:10:00,29.33,29.34,29.31,29.31,4400.0,29.33,29.34,29.31,29.31,4400.0
2012-06-29 15:15:00,29.31,29.32,29.28,29.3,9400.0,29.31,29.32,29.28,29.3,9400.0
2012-06-29 15:20:00,29.3,29.3,29.26,29.28,11800.0,29.3,29.3,29.26,29.28,11800.0
2012-06-29 15:25:00,29.28,29.29,29.28,29.29,5400.0,29.28,29.29,29.28,29.29,5400.0
2012-06-29 15:30:00,29.29,29.29,29.24,29.26,18400.0,29.29,29.29,29.24,29.26,18400.0
2012-06-29 15:35:00,29.26,29.31,29.25,29.3,11800.0,29.26,29.31,29.25,29.3,11800.0
2012-06-29 15:40:00,29.3,29.36,29.3,29.35,29900.0,29.3,29.36,29.3,29.35,29900.0
2012-06-29 15:45:00,29.35,29.42,29.35,29.42,41700.0,29.35,29.42,29.35,29.42,41700.0
2012-06-29 15:50:00,29.43,29.45,29.42,29.43,29700.0,29.43,29.45,29.42,29.43,29700.0
2012-06-29 15:55:00,29.43,29.45,29.39,29.43,35700.0,29.43,29.45,29.39,29.43,35700.0
2012-07-02 09:30:00,29.43,29.46,29.36,29.36,9000.0,29.43,29.46,29.36,29.36,9000.0
2012-07-02 09:35:00,29.44,29.44,29.38,29.38,5000.0,29.44,29.44,29.38,29.38,5000.0
2012-07-02 09:40:00,29.39,29.42,29.39,29.42,2900.0,29.39,29.42,29.39,29.42,2900.0
2012-07-02 09:45:00,29.42,29.46,29.42,29.45,14400.0,29.42,29.46,29.42,29.45,14400.0
2012-07-02 09:50:00,29.46,29.46,29.43,29.43,24100.0,29.46,29.46,29.43,29.43,24100.0
2012-07-02 09:55:00,29.44,29.46,29.36,29.41,12600.0,29.44,29.46,29.36,29.41,12600.0
2012-07-02 10:00:00,29.38,29.42,29.2,29.29,9200.0,29.38,29.42,29.2,29.29,9200.0
2012-07-02 10:05:00,29.31,29.36,29.27,29.33,8200.0,29.31,29.36,29.27,29.33,8200.0
2012-07-02 10:10:00,29.32,29.45,29.31,29.45,10900.0,29.32,29.45,29.31,29.45,10900.0
2012-07-02 10:15:00,29.44,29.46,29.44,29.44,12800.0,29.44,29.46,29.44,29.44,12800.0
2012-07-02 10:20:00,29.44,29.53,29.44,29.53,38600.0,29.44,29.53,29.44,29.53,38600.0
2012-07-02 10:25:00,29.53,29.56,29.52,29.52,6200.0,29.53,29.56,29.52,29.52,6200.0
2012-07-02 10:30:00,29.53,29.54,29.49,29.52,7700.0,29.53,29.54,29.49,29.52,7700.0
2012-07-02 10:35:00,29.51,29.51,29.49,29.51,2600.0,29.51,29.51,29.49,29.51,2600.0
2012-07-02 10:40:00,29.51,29.55,29.51,29.51,4600.0,29.51,29.55,29.51,29.51,4600.0
2012-07-02 10:45:00,29.52,29.61,29.52,29.6,5400.0,29.52,29.61,29.52,29.6,5400.0
2012-07-02 10:50:00,29.6,29.65,29.6,29.64,4100.0,29.6,29.65,29.6,29.64,4100.0
2012-07-02 10:55:00,29.64,29.64,29.52,29.57,26700.0,29.64,29.64,29.52,29.57,26700.0
2012-07-02 11:00:00,29.57,29.57,29.54,29.54,5600.0,29.57,29.57,29.54,29.54,5600.0
2012-07-02 11:05:00,29.54,29.58,29.53,29.55,6200.0,29.54,29.58,29.53,29.55,6200.0
2012-07-02 11:10:00,29.53,29.53,29.45,29.49,6600.0,29.53,29.53,29.45,29.49,6600.0
2012-07-02 11:15:00,29.49,29.57,29.49,29.56,9700.0,29.49,29.57,29.49,29.56,9700.0
2012-07-02 11:20:00,29.55,29.62,29.55,29.62,6600.0,29.55,29.62,29.55,29.62,6600.0
2012-07-02 11:25:00,29.62,29.64,29.62,29.64,5400.0,29.62,29.64,29.62,29.64,5400.0
2012-07-02 11:30:00,29.63,29.65,29.62,29.63,8600.0,29.63,29.65,29.62,29.63,8600.0
2012-07-02 11:35:00,29.63,29.65,29.63,29.63,4600.0,29.63,29.65,29.63,29.63,4600.0
2012-07-02 11:40:00,29.62,29.64,29.61,29.61,7700.0,29.62,29.64,29.61,29.61,7700.0
2012-07-02 11:45:00,29.62,29.63,29.58,29.59,14000.0,29.62,29.63,29.58,29.59,14000.0
2012-07-02 11:50:00,29.58,29.6,29.58,29.6,2800.0,29.58,29.6,29.58,29.6,2800.0
2012-07-02 11:55:00,29.6,29.61,29.59,29.59,13500.0,29.6,29.61,29.59,29.59,13500.0
2012-07-02 12:00:00,29.59,29.6,29.57,29.57,6500.0,29.59,29.6,29.57,29.57,6500.0
2012-07-02 12:05:00,29.57,29.57,29.55,29.55,4400.0,29.57,29.57,29.55,29.55,4400.0
2012-07-02 12:10:00,29.55,29.57,29.52,29.57,13300.0,29.55,29.57,29.52,29.57,13300.0
2012-07-02 12:15:00,29.57,29.58,29.54,29.55,6100.0,29.57,29.58,29.54,29.55,6100.0
2012-07-02 12:20:00,29.56,29.56,29.53,29.56,5500.0,29.56,29.56,29.53,29.56,5500.0
2012-07-02 12:25:00,29.57,29.58,29.54,29.56,6700.0,29.57,29.58,29.54,29.56,6700.0
2012-07-02 12:30:00,29.56,29.58,29.56,29.56,4500.0,29.56,29.58,29.56,29.56,4500.0
2012-07-02 12:35:00,29.56,29.58,29.56,29.58,2200.0,29.56,29.58,29.56,29.58,2200.0
2012-07-02 12:40:00,29.57,29.58,29.56,29.57,5300.0,29.57,29.58,29.56,29.57,5300.0
2012-07-02 12:45:00,29.57,29.58,29.56,29.58,2900.0,29.57,29.58,29.56,29.58,2900.0
2012-07-02 12:50:00,29.59,29.63,29.57,29.57,8200.0,29.59,29.63,29.57,29.57,8200.0
2012-07-02 12:55:00,29.58,29.58,29.56,29.56,3600.0,29.58,29.58,29.56,29.56,3600.0
2012-07-02 13:00:00,29.57,29.58,29.55,29.56,5200.0,29.57,29.58,29.55,29.56,5200.0
2012-07-02 13:05:00,29.55,29.55,29.53,29.53,2400.0,29.55,29.55,29.53,29.53,2400.0
2012-07-02 13:10:00,29.53,29.55,29.53,29.55,3500.0,29.53,29.55,29.53,29.55,3500.0
2012-07-02 13:15:00,29.55,29.57,29.54,29.57,2600.0,29.55,29.57,29.54,29.57,2600.0
2012-07-02 13:20:00,29.57,29.57,29.54,29.56,14100.0,29.57,29.57,29.54,29.56,14100.0
2012-07-02 13:25:00,29.56,29.56,29.55,29.55,1600.0,29.56,29.56,29.55,29.55,1600.0
2012-07-02 13:30:00,29.55,29.56,29.55,29.55,2200.0,29.55,29.56,29.55,29.55,2200.0
2012-07-02 13:35:00,29.55,29.55,29.52,29.52,7200.0,29.55,29.55,29.52,29.52,7200.0
2012-07-02 13:40:00,29.52,29.52,29.49,29.49,2800.0,29.52,29.52,29.49,29.49,2800.0
2012-07-02 13:45:00,29.49,29.51,29.49,29.5,11500.0,29.49,29.51,29.49,29.5,11500.0
2012-07-02 13:50:00,29.51,29.51,29.49,29.5,10000.0,29.51,29.51,29.49,29.5,10000.0
2012-07-02 13:55:00,29.5,29.51,29.5,29.5,5400.0,29.5,29.51,29.5,29.5,5400.0
2012-07-02 14:00:00,29.5,29.5,29.47,29.48,5000.0,29.5,29.5,29.47,29.48,5000.0
2012-07-02 14:05:00,29.47,29.52,29.47,29.51,5500.0,29.47,29.52,29.47,29.51,5500.0
2012-07-02 14:10:00,29.52,29.54,29.5,29.51,9600.0,29.52,29.54,29.5,29.51,9600.0
2012-07-02 14:15:00,29.51,29.54,29.5,29.53,4800.0,29.51,29.54,29.5,29.53,4800.0
2012-07-02 14:20:00,29.52,29.53,29.5,29.51,7200.0,29.52,29.53,29.5,29.51,7200.0
2012-07-02 14:25:00,29.51,29.52,29.48,29.49,5700.0,29.51,29.52,29.48,29.49,5700.0
2012-07-02 14:30:00,29.49,29.5,29.48,29.5,4900.0,29.49,29.5,29.48,29.5,4900.0
2012-07-02 14:35:00,29.49,29.5,29.49,29.49,3300.0,29.49,29.5,29.49,29.49,3300.0
2012-07-02 14:40:00,29.49,29.5,29.49,29.49,1800.0,29.49,29.5,29.49,29.49,1800.0
2012-07-02 14:45:00,29.49,29.5,29.48,29.48,5700.0,29.49,29.5,29.48,29.48,5700.0
2012-07-02 14:50:00,29.48,29.51,29.48,29.5,6800.0,29.48,29.51,29.48,29.5,6800.0
2012-07-02 14:55:00,29.5,29.5,29.49,29.49,7600.0,29.5,29.5,29.49,29.49,7600.0
2012-07-02 15:00:00,29.49,29.5,29.48,29.5,57300.0,29.49,29.5,29.48,29.5,57300.0
2012-07-02 15:05:00,29.5,29.5,29.45,29.46,52100.0,29.5,29.5,29.45,29.46,52100.0
2012-07-02 15:10:00,29.45,29.45,29.41,29.43,17400.0,29.45,29.45,29.41,29.43,17400.0
2012-07-02 15:15:00,29.43,29.43,29.4,29.41,15200.0,29.43,29.43,29.4,29.41,15200.0
2012-07-02 15:20:00,29.41,29.41,29.39,29.4,13700.0,29.41,29.41,29.39,29.4,13700.0
2012-07-02 15:25:00,29.41,29.41,29.37,29.37,12000.0,29.41,29.41,29.37,29.37,12000.0
2012-07-02 15:30:00,29.38,29.41,29.37,29.4,14200.0,29.38,29.41,29.37,29.4,14200.0
2012-07-02 15:35:00,29.41,29.41,29.4,29.4,7900.0,29.41,29.41,29.4,29.4,7900.0
2012-07-02 15:40:00,29.4,29.41,29.39,29.39,12800.0,29.4,29.41,29.39,29.39,12800.0
2012-07-02 15:45:00,29.4,29.43,29.4,29.42,16300.0,29.4,29.43,29.4,29.42,16300.0
2012-07-02 15:50:00,29.42,29.44,29.41,29.44,18000.0,29.42,29.44,29.41,29.44,18000.0
2012-07-02 15:55:00,29.43,29.5,29.43,29.49,41400.0,29.43,29.5,29.43,29.49,41400.0
2012-07-03 09:30:00,29.45,29.6,29.44,29.58,8000.0,29.45,29.6,29.44,29.58,8000.0
2012-07-03 09:35:00,29.56,29.61,29.56,29.61,1800.0,29.56,29.61,29.56,29.61,1800.0
2012-07-03 09:40:00,29.63,29.64,29.62,29.63,2600.0,29.63,29.64,29.62,29.63,2600.0
2012-07-03 09:45:00,29.63,29.65,29.61,29.65,3700.0,29.63,29.65,29.61,29.65,3700.0
2012-07-03 09:50:00,29.64,29.64,29.61,29.64,5600.0,29.64,29.64,29.61,29.64,5600.0
2012-07-03 09:55:00,29.64,29.65,29.62,29.62,2900.0,29.64,29.65,29.62,29.62,2900.0
2012-07-03 10:00:00,29.63,29.65,29.63,29.65,2500.0,29.63,29.65,29.63,29.65,2500.0
2012-07-03 10:05:00,29.64,29.65,29.63,29.63,5600.0,29.64,29.65,29.63,29.63,5600.0
2012-07-03 10:10:00,29.64,29.64,29.62,29.64,4600.0,29.64,29.64,29.62,29.64,4600.0
2012-07-03 10:15:00,29.64,29.64,29.62,29.63,2600.0,29.64,29.64,29.62,29.63,2600.0
2012-07-03 10:20:00,29.64,29.65,29.63,29.64,10100.0,29.64,29.65,29.63,29.64,10100.0
2012-07-03 10:25:00,29.64,29.65,29.63,29.65,4300.0,29.64,29.65,29.63,29.65,4300.0
2012-07-03 10:30:00,29.64,29.75,29.64,29.74,40300.0,29.64,29.75,29.64,29.74,40300.0
2012-07-03 10:35:00,29.74,29.77,29.74,29.77,13800.0,29.74,29.77,29.74,29.77,13800.0
2012-07-03 10:40:00,29.78,29.8,29.78,29.79,3600.0,29.78,29.8,29.78,29.79,3600.0
2012-07-03 10:45:00,29.79,29.79,29.79,29.79,2200.0,29.79,29.79,29.79,29.79,2200.0
2012-07-03 10:50:00,29.78,29.8,29.78,29.79,6000.0,29.78,29.8,29.78,29.79,6000.0
2012-07-03 10:55:00,29.79,29.81,29.79,29.81,2700.0,29.79,29.81,29.79,29.81,2700.0
2012-07-03 11:00:00,29.8,29.81,29.8,29.8,3300.0,29.8,29.81,29.8,29.8,3300.0
2012-07-03 11:05:00,29.8,29.82,29.79,29.8,5100.0,29.8,29.82,29.79,29.8,5100.0
2012-07-03 11:10:00,29.81,29.85,29.8,29.85,6000.0,29.81,29.85,29.8,29.85,6000.0
2012-07-03 11:15:00,29.83,29.86,29.83,29.85,7300.0,29.83,29.86,29.83,29.85,7300.0
2012-07-03 11:20:00,29.86,29.91,29.85,29.86,15900.0,29.86,29.91,29.85,29.86,15900.0
2012-07-03 11:25:00,29.87,29.91,29.84,29.91,14300.0,29.87,29.91,29.84,29.91,14300.0
2012-07-03 11:30:00,29.91,29.95,29.91,29.95,7200.0,29.91,29.95,29.91,29.95,7200.0
2012-07-03 11:35:00,29.94,29.99,29.94,29.98,5200.0,29.94,29.99,29.94,29.98,5200.0
2012-07-03 11:40:00,29.98,29.99,29.92,29.95,21700.0,29.98,29.99,29.92,29.95,21700.0
2012-07-03 11:45:00,29.96,30.0,29.95,29.99,6400.0,29.96,30.0,29.95,29.99,6400.0
2012-07-03 11:50:00,30.0,30.02,29.99,30.02,53000.0,30.0,30.02,29.99,30.02,53000.0
2012-07-03 11:55:00,30.03,30.05,30.03,30.04,14200.0,30.03,30.05,30.03,30.04,14200.0
2012-07-03 12:00:00,30.04,30.04,30.03,30.03,6400.0,30.04,30.04,30.03,30.03,6400.0
2012-07-03 12:05:00,30.04,30.04,30.01,30.03,6900.0,30.04,30.04,30.01,30.03,6900.0
2012-07-03 12:10:00,30.03,30.05,30.0,30.01,14400.0,30.03,30.05,30.0,30.01,14400.0
2012-07-03 12:15:00,30.01,30.01,29.94,29.95,20300.0,30.01,30.01,29.94,29.95,20300.0
2012-07-03 12:20:00,29.95,29.95,29.92,29.93,10300.0,29.95,29.95,29.92,29.93,10300.0
2012-07-03 12:25:00,29.94,29.95,29.93,29.94,5500.0,29.94,29.95,29.93,29.94,5500.0
2012-07-03 12:30:00,29.95,29.95,29.91,29.94,11400.0,29.95,29.95,29.91,29.94,11400.0
2012-07-03 12:35:00,29.94,29.96,29.94,29.95,8300.0,29.94,29.96,29.94,29.95,8300.0
2012-07-03 12:40:00,29.96,29.99,29.95,29.98,30500.0,29.96,29.99,29.95,29.98,30500.0
2012-07-03 12:45:00,29.98,30.01,29.97,30.0,10600.0,29.98,30.01,29.97,30.0,10600.0
2012-07-03 12:50:00,30.0,30.06,29.99,30.05,17000.0,30.0,30.06,29.99,30.05,17000.0
2012-07-03 12:55:00,30.04,30.04,29.98,30.02,32100.0,30.04,30.04,29.98,30.02,32100.0
2012-07-05 09:30:00,29.68,29.93,29.67,29.86,24200.0,29.68,29.93,29.67,29.86,24200.0
2012-07-05 09:35:00,29.9,29.93,29.9,29.9,1500.0,29.9,29.93,29.9,29.9,1500.0
2012-07-05 09:40:00,29.91,29.91,29.8,29.82,6200.0,29.91,29.91,29.8,29.82,6200.0
2012-07-05 09:45:00,29.84,29.85,29.77,29.79,7200.0,29.84,29.85,29.77,29.79,7200.0
2012-07-05 09:50:00,29.79,29.89,29.78,29.87,20900.0,29.79,29.89,29.78,29.87,20900.0
2012-07-05 09:55:00,29.85,30.0,29.85,29.99,23800.0,29.85,30.0,29.85,29.99,23800.0
2012-07-05 10:00:00,29.94,30.0,29.85,29.87,33700.0,29.94,30.0,29.85,29.87,33700.0
2012-07-05 10:05:00,29.87,30.0,29.86,29.96,16400.0,29.87,30.0,29.86,29.96,16400.0
2012-07-05 10:10:00,29.97,29.99,29.91,29.93,7200.0,29.97,29.99,29.91,29.93,7200.0
2012-07-05 10:15:00,29.92,29.94,29.92,29.94,3200.0,29.92,29.94,29.92,29.94,3200.0
2012-07-05 10:20:00,29.94,29.97,29.93,29.93,6000.0,29.94,29.97,29.93,29.93,6000.0
2012-07-05 10:25:00,29.93,29.94,29.9,29.93,10000.0,29.93,29.94,29.9,29.93,10000.0
2012-07-05 10:30:00,29.94,30.01,29.94,30.0,69000.0,29.94,30.01,29.94,30.0,69000.0
2012-07-05 10:35:00,30.0,30.05,30.0,30.05,8500.0,30.0,30.05,30.0,30.05,8500.0
2012-07-05 10:40:00,30.05,30.1,30.05,30.1,92500.0,30.05,30.1,30.05,30.1,92500.0
2012-07-05 10:45:00,30.07,30.11,30.07,30.1,19100.0,30.07,30.11,30.07,30.1,19100.0
2012-07-05 10:50:00,30.12,30.15,30.11,30.13,33800.0,30.12,30.15,30.11,30.13,33800.0
2012-07-05 10:55:00,30.13,30.15,30.13,30.14,5300.0,30.13,30.15,30.13,30.14,5300.0
2012-07-05 11:00:00,30.13,30.17,30.12,30.16,24400.0,30.13,30.17,30.12,30.16,24400.0
2012-07-05 11:05:00,30.14,30.18,30.14,30.17,2900.0,30.14,30.18,30.14,30.17,2900.0
2012-07-05 11:10:00,30.18,30.19,30.15,30.17,10300.0,30.18,30.19,30.15,30.17,10300.0
2012-07-05 11:15:00,30.18,30.23,30.18,30.23,10200.0,30.18,30.23,30.18,30.23,10200.0
2012-07-05 11:20:00,30.23,30.26,30.2,30.2,7500.0,30.23,30.26,30.2,30.2,7500.0
2012-07-05 11:25:00,30.2,30.21,30.17,30.21,8200.0,30.2,30.21,30.17,30.21,8200.0
2012-07-05 11:30:00,30.22,30.25,30.22,30.22,5500.0,30.22,30.25,30.22,30.22,5500.0
2012-07-05 11:35:00,30.24,30.26,30.21,30.21,10700.0,30.24,30.26,30.21,30.21,10700.0
2012-07-05 11:40:00,30.2,30.2,30.16,30.17,6900.0,30.2,30.2,30.16,30.17,6900.0
2012-07-05 11:45:00,30.18,30.19,30.18,30.18,4400.0,30.18,30.19,30.18,30.18,4400.0
2012-07-05 11:50:00,30.19,30.23,30.17,30.23,9500.0,30.19,30.23,30.17,30.23,9500.0
2012-07-05 11:55:00,30.23,30.25,30.19,30.24,11900.0,30.23,30.25,30.19,30.24,11900.0
2012-07-05 12:00:00,30.25,30.27,30.24,30.26,7500.0,30.25,30.27,30.24,30.26,7500.0
2012-07-05 12:05:00,30.25,30.26,30.23,30.23,1900.0,30.25,30.26,30.23,30.23,1900.0
2012-07-05 12:10:00,30.25,30.28,30.24,30.28,5100.0,30.25,30.28,30.24,30.28,5100.0
2012-07-05 12:15:00,30.27,30.27,30.22,30.24,8400.0,30.27,30.27,30.22,30.24,8400.0
2012-07-05 12:20:00,30.24,30.24,30.2,30.2,6000.0,30.24,30.24,30.2,30.2,6000.0
2012-07-05 12:25:00,30.19,30.21,30.19,30.19,4700.0,30.19,30.21,30.19,30.19,4700.0
2012-07-05 12:30:00,30.19,30.19,30.18,30.19,2700.0,30.19,30.19,30.18,30.19,2700.0
2012-07-05 12:35:00,30.19,30.19,30.16,30.17,2400.0,30.19,30.19,30.16,30.17,2400.0
2012-07-05 12:40:00,30.17,30.18,30.17,30.17,4600.0,30.17,30.18,30.17,30.17,4600.0
2012-07-05 12:45:00,30.16,30.17,30.13,30.13,13800.0,30.16,30.17,30.13,30.13,13800.0
2012-07-05 12:50:00,30.13,30.14,30.11,30.13,6500.0,30.13,30.14,30.11,30.13,6500.0
2012-07-05 12:55:00,30.13,30.14,30.13,30.13,1800.0,30.13,30.14,30.13,30.13,1800.0
2012-07-05 13:00:00,30.13,30.13,30.1,30.11,5100.0,30.13,30.13,30.1,30.11,5100.0
2012-07-05 13:05:00,30.1,30.12,30.09,30.09,6400.0,30.1,30.12,30.09,30.09,6400.0
2012-07-05 13:10:00,30.08,30.1,30.07,30.07,4600.0,30.08,30.1,30.07,30.07,4600.0
2012-07-05 13:15:00,30.08,30.08,30.06,30.06,1400.0,30.08,30.08,30.06,30.06,1400.0
2012-07-05 13:20:00,30.07,30.08,30.06,30.07,2800.0,30.07,30.08,30.06,30.07,2800.0
2012-07-05 13:25:00,30.08,30.09,30.07,30.07,15700.0,30.08,30.09,30.07,30.07,15700.0
2012-07-05 13:30:00,30.07,30.08,30.05,30.05,4000.0,30.07,30.08,30.05,30.05,4000.0
2012-07-05 13:35:00,30.05,30.08,30.05,30.07,4700.0,30.05,30.08,30.05,30.07,4700.0
2012-07-05 13:40:00,30.07,30.08,30.06,30.06,3000.0,30.07,30.08,30.06,30.06,3000.0
2012-07-05 13:45:00,30.07,30.09,30.07,30.08,20500.0,30.07,30.09,30.07,30.08,20500.0
2012-07-05 13:50:00,30.08,30.09,30.07,30.08,10900.0,30.08,30.09,30.07,30.08,10900.0
2012-07-05 13:55:00,30.08,30.09,30.07,30.07,1800.0,30.08,30.09,30.07,30.07,1800.0
2012-07-05 14:00:00,30.07,30.09,30.07,30.09,5100.0,30.07,30.09,30.07,30.09,5100.0
2012-07-05 14:05:00,30.09,30.09,30.08,30.09,2800.0,30.09,30.09,30.08,30.09,2800.0
2012-07-05 14:10:00,30.08,30.08,30.07,30.08,2500.0,30.08,30.08,30.07,30.08,2500.0
2012-07-05 14:15:00,30.07,30.08,30.07,30.07,3200.0,30.07,30.08,30.07,30.07,3200.0
2012-07-05 14:20:00,30.07,30.08,30.07,30.07,4600.0,30.07,30.08,30.07,30.07,4600.0
2012-07-05 14:25:00,30.06,30.06,30.05,30.05,500.0,30.06,30.06,30.05,30.05,500.0
2012-07-05 14:30:00,30.05,30.05,30.04,30.05,4200.0,30.05,30.05,30.04,30.05,4200.0
2012-07-05 14:35:00,30.05,30.05,30.05,30.05,2000.0,30.05,30.05,30.05,30.05,2000.0
2012-07-05 14:40:00,30.05,30.05,30.05,30.05,4000.0,30.05,30.05,30.05,30.05,4000.0
2012-07-05 14:45:00,30.05,30.08,30.05,30.06,5600.0,30.05,30.08,30.05,30.06,5600.0
2012-07-05 14:50:00,30.06,30.08,30.06,30.08,29100.0,30.06,30.08,30.06,30.08,29100.0
2012-07-05 14:55:00,30.09,30.11,30.08,30.1,11400.0,30.09,30.11,30.08,30.1,11400.0
2012-07-05 15:00:00,30.1,30.1,30.08,30.1,5100.0,30.1,30.1,30.08,30.1,5100.0
2012-07-05 15:05:00,30.1,30.12,30.1,30.11,3500.0,30.1,30.12,30.1,30.11,3500.0
2012-07-05 15:10:00,30.11,30.14,30.11,30.13,7500.0,30.11,30.14,30.11,30.13,7500.0
2012-07-05 15:15:00,30.13,30.15,30.12,30.14,13400.0,30.13,30.15,30.12,30.14,13400.0
2012-07-05 15:20:00,30.13,30.17,30.13,30.16,17900.0,30.13,30.17,30.13,30.16,17900.0
2012-07-05 15:25:00,30.15,30.18,30.13,30.17,17000.0,30.15,30.18,30.13,30.17,17000.0
2012-07-05 15:30:00,30.16,30.16,30.12,30.15,7300.0,30.16,30.16,30.12,30.15,7300.0
2012-07-05 15:35:00,30.15,30.15,30.14,30.14,6400.0,30.15,30.15,30.14,30.14,6400.0
2012-07-05 15:40:00,30.14,30.16,30.13,30.15,12500.0,30.14,30.16,30.13,30.15,12500.0
2012-07-05 15:45:00,30.14,30.16,30.14,30.15,10700.0,30.14,30.16,30.14,30.15,10700.0
2012-07-05 15:50:00,30.15,30.16,30.1,30.12,42800.0,30.15,30.16,30.1,30.12,42800.0
2012-07-05 15:55:00,30.13,30.14,30.11,30.12,23000.0,30.13,30.14,30.11,30.12,23000.0
2012-07-06 09:30:00,29.93,29.93,29.79,29.87,7100.0,29.93,29.93,29.79,29.87,7100.0
2012-07-06 09:35:00,29.83,29.85,29.74,29.76,12700.0,29.83,29.85,29.74,29.76,12700.0
2012-07-06 09:40:00,29.75,29.76,29.69,29.69,3000.0,29.75,29.76,29.69,29.69,3000.0
2012-07-06 09:45:00,29.69,29.69,29.62,29.64,4800.0,29.69,29.69,29.62,29.64,4800.0
2012-07-06 09:50:00,29.64,29.69,29.62,29.69,7900.0,29.64,29.69,29.62,29.69,7900.0
2012-07-06 09:55:00,29.67,29.73,29.66,29.7,14700.0,29.67,29.73,29.66,29.7,14700.0
2012-07-06 10:00:00,29.7,29.73,29.68,29.7,5800.0,29.7,29.73,29.68,29.7,5800.0
2012-07-06 10:05:00,29.68,29.7,29.65,29.65,6300.0,29.68,29.7,29.65,29.65,6300.0
2012-07-06 10:10:00,29.64,29.67,29.61,29.67,5700.0,29.64,29.67,29.61,29.67,5700.0
2012-07-06 10:15:00,29.66,29.66,29.56,29.56,4100.0,29.66,29.66,29.56,29.56,4100.0
2012-07-06 10:20:00,29.57,29.64,29.57,29.64,10900.0,29.57,29.64,29.57,29.64,10900.0
2012-07-06 10:25:00,29.66,29.67,29.64,29.64,2900.0,29.66,29.67,29.64,29.64,2900.0
2012-07-06 10:30:00,29.63,29.63,29.57,29.57,4100.0,29.63,29.63,29.57,29.57,4100.0
2012-07-06 10:35:00,29.55,29.59,29.53,29.54,7300.0,29.55,29.59,29.53,29.54,7300.0
2012-07-06 10:40:00,29.55,29.56,29.52,29.52,2200.0,29.55,29.56,29.52,29.52,2200.0
2012-07-06 10:45:00,29.53,29.53,29.49,29.5,4200.0,29.53,29.53,29.49,29.5,4200.0
2012-07-06 10:50:00,29.5,29.56,29.5,29.56,10900.0,29.5,29.56,29.5,29.56,10900.0
2012-07-06 10:55:00,29.55,29.55,29.52,29.53,7800.0,29.55,29.55,29.52,29.53,7800.0
2012-07-06 11:00:00,29.53,29.55,29.52,29.54,4100.0,29.53,29.55,29.52,29.54,4100.0
2012-07-06 11:05:00,29.53,29.56,29.53,29.56,1000.0,29.53,29.56,29.53,29.56,1000.0
2012-07-06 11:10:00,29.54,29.54,29.5,29.5,11800.0,29.54,29.54,29.5,29.5,11800.0
2012-07-06 11:15:00,29.5,29.52,29.49,29.52,3200.0,29.5,29.52,29.49,29.52,3200.0
2012-07-06 11:20:00,29.52,29.53,29.49,29.49,3800.0,29.52,29.53,29.49,29.49,3800.0
2012-07-06 11:25:00,29.47,29.48,29.47,29.47,2900.0,29.47,29.48,29.47,29.47,2900.0
2012-07-06 11:30:00,29.46,29.54,29.46,29.53,21900.0,29.46,29.54,29.46,29.53,21900.0
2012-07-06 11:35:00,29.53,29.55,29.53,29.55,1600.0,29.53,29.55,29.53,29.55,1600.0
2012-07-06 11:40:00,29.54,29.55,29.54,29.54,2800.0,29.54,29.55,29.54,29.54,2800.0
2012-07-06 11:45:00,29.55,29.55,29.54,29.54,1600.0,29.55,29.55,29.54,29.54,1600.0
2012-07-06 11:50:00,29.55,29.64,29.55,29.59,24600.0,29.55,29.64,29.55,29.59,24600.0
2012-07-06 11:55:00,29.59,29.59,29.55,29.56,3600.0,29.59,29.59,29.55,29.56,3600.0
2012-07-06 12:00:00,29.57,29.59,29.56,29.56,5900.0,29.57,29.59,29.56,29.56,5900.0
2012-07-06 12:05:00,29.57,29.58,29.56,29.58,4100.0,29.57,29.58,29.56,29.58,4100.0
2012-07-06 12:10:00,29.58,29.59,29.58,29.58,6700.0,29.58,29.59,29.58,29.58,6700.0
2012-07-06 12:15:00,29.58,29.59,29.58,29.59,1700.0,29.58,29.59,29.58,29.59,1700.0
2012-07-06 12:20:00,29.59,29.59,29.57,29.58,3400.0,29.59,29.59,29.57,29.58,3400.0
2012-07-06 12:25:00,29.58,29.58,29.57,29.58,12500.0,29.58,29.58,29.57,29.58,12500.0
2012-07-06 12:30:00,29.58,29.59,29.57,29.58,88200.0,29.58,29.59,29.57,29.58,88200.0
2012-07-06 12:35:00,29.59,29.59,29.57,29.59,34700.0,29.59,29.59,29.57,29.59,34700.0
2012-07-06 12:40:00,29.59,29.59,29.58,29.59,86200.0,29.59,29.59,29.58,29.59,86200.0
2012-07-06 12:45:00,29.58,29.59,29.57,29.57,26700.0,29.58,29.59,29.57,29.57,26700.0
2012-07-06 12:50:00,29.57,29.57,29.56,29.56,2000.0,29.57,29.57,29.56,29.56,2000.0
2012-07-06 12:55:00,29.56,29.6,29.55,29.59,9500.0,29.56,29.6,29.55,29.59,9500.0
2012-07-06 13:00:00,29.59,29.59,29.59,29.59,7700.0,29.59,29.59,29.59,29.59,7700.0
2012-07-06 13:05:00,29.59,29.6,29.59,29.6,4800.0,29.59,29.6,29.59,29.6,4800.0
2012-07-06 13:10:00,29.6,29.61,29.6,29.6,2000.0,29.6,29.61,29.6,29.6,2000.0
2012-07-06 13:15:00,29.6,29.65,29.6,29.64,8200.0,29.6,29.65,29.6,29.64,8200.0
2012-07-06 13:20:00,29.65,29.65,29.62,29.65,10100.0,29.65,29.65,29.62,29.65,10100.0
2012-07-06 13:25:00,29.64,29.65,29.64,29.65,6200.0,29.64,29.65,29.64,29.65,6200.0
2012-07-06 13:30:00,29.65,29.66,29.63,29.65,14600.0,29.65,29.66,29.63,29.65,14600.0
2012-07-06 13:35:00,29.65,29.68,29.65,29.67,11800.0,29.65,29.68,29.65,29.67,11800.0
2012-07-06 13:40:00,29.67,29.67,29.64,29.65,11600.0,29.67,29.67,29.64,29.65,11600.0
2012-07-06 13:45:00,29.65,29.65,29.64,29.65,8200.0,29.65,29.65,29.64,29.65,8200.0
2012-07-06 13:50:00,29.64,29.65,29.63,29.64,6800.0,29.64,29.65,29.63,29.64,6800.0
2012-07-06 13:55:00,29.63,29.64,29.63,29.63,5800.0,29.63,29.64,29.63,29.63,5800.0
2012-07-06 14:00:00,29.63,29.64,29.62,29.62,5100.0,29.63,29.64,29.62,29.62,5100.0
2012-07-06 14:05:00,29.62,29.62,29.59,29.59,5700.0,29.62,29.62,29.59,29.59,5700.0
2012-07-06 14:10:00,29.59,29.61,29.59,29.61,15200.0,29.59,29.61,29.59,29.61,15200.0
2012-07-06 14:15:00,29.61,29.62,29.59,29.59,5300.0,29.61,29.62,29.59,29.59,5300.0
2012-07-06 14:20:00,29.57,29.61,29.56,29.6,9300.0,29.57,29.61,29.56,29.6,9300.0
2012-07-06 14:25:00,29.6,29.61,29.59,29.59,2800.0,29.6,29.61,29.59,29.59,2800.0
2012-07-06 14:30:00,29.59,29.67,29.59,29.67,28600.0,29.59,29.67,29.59,29.67,28600.0
2012-07-06 14:35:00,29.66,29.7,29.65,29.66,13500.0,29.66,29.7,29.65,29.66,13500.0
2012-07-06 14:40:00,29.66,29.66,29.61,29.62,5900.0,29.66,29.66,29.61,29.62,5900.0
2012-07-06 14:45:00,29.61,29.62,29.59,29.62,14500.0,29.61,29.62,29.59,29.62,14500.0
2012-07-06 14:50:00,29.61,29.61,29.6,29.61,9000.0,29.61,29.61,29.6,29.61,9000.0
2012-07-06 14:55:00,29.61,29.62,29.59,29.61,38400.0,29.61,29.62,29.59,29.61,38400.0
2012-07-06 15:00:00,29.62,29.65,29.6,29.6,12300.0,29.62,29.65,29.6,29.6,12300.0
2012-07-06 15:05:00,29.59,29.6,29.57,29.58,8900.0,29.59,29.6,29.57,29.58,8900.0
2012-07-06 15:10:00,29.58,29.59,29.56,29.59,7300.0,29.58,29.59,29.56,29.59,7300.0
2012-07-06 15:15:00,29.59,29.65,29.59,29.65,13500.0,29.59,29.65,29.59,29.65,13500.0
2012-07-06 15:20:00,29.65,29.65,29.61,29.63,21500.0,29.65,29.65,29.61,29.63,21500.0
2012-07-06 15:25:00,29.63,29.63,29.61,29.62,9700.0,29.63,29.63,29.61,29.62,9700.0
2012-07-06 15:30:00,29.62,29.64,29.61,29.63,12900.0,29.62,29.64,29.61,29.63,12900.0
2012-07-06 15:35:00,29.64,29.64,29.59,29.59,21200.0,29.64,29.64,29.59,29.59,21200.0
2012-07-06 15:40:00,29.59,29.61,29.58,29.58,22600.0,29.59,29.61,29.58,29.58,22600.0
2012-07-06 15:45:00,29.59,29.61,29.55,29.56,28200.0,29.59,29.61,29.55,29.56,28200.0
2012-07-06 15:50:00,29.56,29.58,29.56,29.57,18500.0,29.56,29.58,29.56,29.57,18500.0
2012-07-06 15:55:00,29.57,29.62,29.56,29.62,51800.0,29.57,29.62,29.56,29.62,51800.0
2012-07-09 09:30:00,29.52,29.61,29.52,29.59,6800.0,29.52,29.61,29.52,29.59,6800.0
2012-07-09 09:35:00,29.61,29.66,29.61,29.66,700.0,29.61,29.66,29.61,29.66,700.0
2012-07-09 09:40:00,29.64,29.64,29.54,29.54,4600.0,29.64,29.64,29.54,29.54,4600.0
2012-07-09 09:45:00,29.53,29.53,29.44,29.5,8300.0,29.53,29.53,29.44,29.5,8300.0
2012-07-09 09:50:00,29.49,29.49,29.41,29.41,9000.0,29.49,29.49,29.41,29.41,9000.0
2012-07-09 09:55:00,29.41,29.46,29.41,29.42,3500.0,29.41,29.46,29.41,29.42,3500.0
2012-07-09 10:00:00,29.41,29.43,29.36,29.43,5200.0,29.41,29.43,29.36,29.43,5200.0
2012-07-09 10:05:00,29.43,29.43,29.39,29.4,3400.0,29.43,29.43,29.39,29.4,3400.0
2012-07-09 10:10:00,29.38,29.38,29.35,29.36,5300.0,29.38,29.38,29.35,29.36,5300.0
2012-07-09 10:15:00,29.35,29.35,29.3,29.31,4300.0,29.35,29.35,29.3,29.31,4300.0
2012-07-09 10:20:00,29.3,29.33,29.3,29.33,5000.0,29.3,29.33,29.3,29.33,5000.0
2012-07-09 10:25:00,29.33,29.4,29.33,29.39,7600.0,29.33,29.4,29.33,29.39,7600.0
2012-07-09 10:30:00,29.39,29.39,29.29,29.29,3400.0,29.39,29.39,29.29,29.29,3400.0
2012-07-09 10:35:00,29.31,29.36,29.3,29.36,3000.0,29.31,29.36,29.3,29.36,3000.0
2012-07-09 10:40:00,29.38,29.38,29.34,29.35,15600.0,29.38,29.38,29.34,29.35,15600.0
2012-07-09 10:45:00,29.34,29.38,29.34,29.38,3800.0,29.34,29.38,29.34,29.38,3800.0
2012-07-09 10:50:00,29.4,29.42,29.4,29.41,5100.0,29.4,29.42,29.4,29.41,5100.0
2012-07-09 10:55:00,29.4,29.42,29.39,29.42,2200.0,29.4,29.42,29.39,29.42,2200.0
2012-07-09 11:00:00,29.43,29.43,29.4,29.42,1500.0,29.43,29.43,29.4,29.42,1500.0
2012-07-09 11:05:00,29.42,29.45,29.42,29.42,3500.0,29.42,29.45,29.42,29.42,3500.0
2012-07-09 11:10:00,29.41,29.42,29.41,29.41,1200.0,29.41,29.42,29.41,29.41,1200.0
2012-07-09 11:15:00,29.41,29.43,29.41,29.42,2600.0,29.41,29.43,29.41,29.42,2600.0
2012-07-09 11:20:00,29.41,29.42,29.41,29.41,2300.0,29.41,29.42,29.41,29.41,2300.0
2012-07-09 11:25:00,29.41,29.42,29.4,29.41,4800.0,29.41,29.42,29.4,29.41,4800.0
2012-07-09 11:30:00,29.4,29.41,29.39,29.4,1600.0,29.4,29.41,29.39,29.4,1600.0
2012-07-09 11:35:00,29.38,29.38,29.34,29.34,5100.0,29.38,29.38,29.34,29.34,5100.0
2012-07-09 11:40:00,29.33,29.33,29.31,29.32,1300.0,29.33,29.33,29.31,29.32,1300.0
2012-07-09 11:45:00,29.3,29.3,29.29,29.29,1300.0,29.3,29.3,29.29,29.29,1300.0
2012-07-09 11:50:00,29.28,29.29,29.26,29.27,3800.0,29.28,29.29,29.26,29.27,3800.0
2012-07-09 11:55:00,29.26,29.26,29.24,29.24,2100.0,29.26,29.26,29.24,29.24,2100.0
2012-07-09 12:00:00,29.24,29.24,29.23,29.23,1100.0,29.24,29.24,29.23,29.23,1100.0
2012-07-09 12:05:00,29.24,29.27,29.24,29.26,5600.0,29.24,29.27,29.24,29.26,5600.0
2012-07-09 12:10:00,29.27,29.27,29.26,29.26,3400.0,29.27,29.27,29.26,29.26,3400.0
2012-07-09 12:15:00,29.27,29.29,29.26,29.27,2800.0,29.27,29.29,29.26,29.27,2800.0
2012-07-09 12:20:00,29.29,29.31,29.29,29.3,1200.0,29.29,29.31,29.29,29.3,1200.0
2012-07-09 12:25:00,29.3,29.31,29.3,29.3,1900.0,29.3,29.31,29.3,29.3,1900.0
2012-07-09 12:30:00,29.31,29.33,29.31,29.32,1700.0,29.31,29.33,29.31,29.32,1700.0
2012-07-09 12:35:00,29.31,29.31,29.3,29.3,1700.0,29.31,29.31,29.3,29.3,1700.0
2012-07-09 12:40:00,29.3,29.3,29.3,29.3,0.0,29.3,29.3,29.3,29.3,0.0
2012-07-09 12:45:00,29.31,29.31,29.28,29.28,2100.0,29.31,29.31,29.28,29.28,2100.0
2012-07-09 12:50:00,29.3,29.3,29.29,29.3,1600.0,29.3,29.3,29.29,29.3,1600.0
2012-07-09 12:55:00,29.3,29.3,29.29,29.29,1100.0,29.3,29.3,29.29,29.29,1100.0
2012-07-09 13:00:00,29.29,29.29,29.28,29.29,1500.0,29.29,29.29,29.28,29.29,1500.0
2012-07-09 13:05:00,29.29,29.3,29.27,29.3,4400.0,29.29,29.3,29.27,29.3,4400.0
2012-07-09 13:10:00,29.31,29.32,29.3,29.32,3800.0,29.31,29.32,29.3,29.32,3800.0
2012-07-09 13:15:00,29.32,29.33,29.31,29.33,900.0,29.32,29.33,29.31,29.33,900.0
2012-07-09 13:20:00,29.34,29.36,29.34,29.36,900.0,29.34,29.36,29.34,29.36,900.0
2012-07-09 13:25:00,29.36,29.39,29.36,29.37,2200.0,29.36,29.39,29.36,29.37,2200.0
2012-07-09 13:30:00,29.38,29.39,29.38,29.39,300.0,29.38,29.39,29.38,29.39,300.0
2012-07-09 13:35:00,29.38,29.41,29.38,29.39,1000.0,29.38,29.41,29.38,29.39,1000.0
2012-07-09 13:40:00,29.41,29.43,29.4,29.42,3600.0,29.41,29.43,29.4,29.42,3600.0
2012-07-09 13:45:00,29.42,29.43,29.42,29.42,600.0,29.42,29.43,29.42,29.42,600.0
2012-07-09 13:50:00,29.43,29.43,29.42,29.42,500.0,29.43,29.43,29.42,29.42,500.0
2012-07-09 13:55:00,29.42,29.43,29.41,29.42,2400.0,29.42,29.43,29.41,29.42,2400.0
2012-07-09 14:00:00,29.42,29.42,29.41,29.42,3300.0,29.42,29.42,29.41,29.42,3300.0
2012-07-09 14:05:00,29.42,29.42,29.41,29.42,1600.0,29.42,29.42,29.41,29.42,1600.0
2012-07-09 14:10:00,29.42,29.42,29.4,29.4,3300.0,29.42,29.42,29.4,29.4,3300.0
2012-07-09 14:15:00,29.39,29.39,29.35,29.35,8200.0,29.39,29.39,29.35,29.35,8200.0
2012-07-09 14:20:00,29.35,29.37,29.35,29.37,1700.0,29.35,29.37,29.35,29.37,1700.0
2012-07-09 14:25:00,29.37,29.38,29.35,29.37,5200.0,29.37,29.38,29.35,29.37,5200.0
2012-07-09 14:30:00,29.36,29.39,29.36,29.38,2200.0,29.36,29.39,29.36,29.38,2200.0
2012-07-09 14:35:00,29.38,29.38,29.37,29.38,2400.0,29.38,29.38,29.37,29.38,2400.0
2012-07-09 14:40:00,29.38,29.38,29.35,29.37,7200.0,29.38,29.38,29.35,29.37,7200.0
2012-07-09 14:45:00,29.37,29.37,29.34,29.35,5000.0,29.37,29.37,29.34,29.35,5000.0
2012-07-09 14:50:00,29.35,29.39,29.35,29.39,2100.0,29.35,29.39,29.35,29.39,2100.0
2012-07-09 14:55:00,29.39,29.39,29.39,29.39,400.0,29.39,29.39,29.39,29.39,400.0
2012-07-09 15:00:00,29.39,29.4,29.38,29.4,3500.0,29.39,29.4,29.38,29.4,3500.0
2012-07-09 15:05:00,29.41,29.43,29.4,29.43,6000.0,29.41,29.43,29.4,29.43,6000.0
2012-07-09 15:10:00,29.43,29.43,29.43,29.43,500.0,29.43,29.43,29.43,29.43,500.0
2012-07-09 15:15:00,29.43,29.44,29.43,29.43,13100.0,29.43,29.44,29.43,29.43,13100.0
2012-07-09 15:20:00,29.43,29.44,29.41,29.44,6200.0,29.43,29.44,29.41,29.44,6200.0
2012-07-09 15:25:00,29.44,29.45,29.43,29.44,12800.0,29.44,29.45,29.43,29.44,12800.0
2012-07-09 15:30:00,29.44,29.45,29.41,29.44,17700.0,29.44,29.45,29.41,29.44,17700.0
2012-07-09 15:35:00,29.44,29.44,29.43,29.43,8200.0,29.44,29.44,29.43,29.43,8200.0
2012-07-09 15:40:00,29.43,29.44,29.43,29.43,2800.0,29.43,29.44,29.43,29.43,2800.0
2012-07-09 15:45:00,29.43,29.44,29.43,29.43,4200.0,29.43,29.44,29.43,29.43,4200.0
2012-07-09 15:50:00,29.43,29.45,29.43,29.43,13000.0,29.43,29.45,29.43,29.43,13000.0
2012-07-09 15:55:00,29.44,29.48,29.43,29.48,32400.0,29.44,29.48,29.43,29.48,32400.0
2012-07-10 09:30:00,29.7,29.77,29.56,29.6,12200.0,29.7,29.77,29.56,29.6,12200.0
2012-07-10 09:35:00,29.64,29.65,29.64,29.65,300.0,29.64,29.65,29.64,29.65,300.0
2012-07-10 09:40:00,29.69,29.7,29.66,29.69,8900.0,29.69,29.7,29.66,29.69,8900.0
2012-07-10 09:45:00,29.67,29.69,29.64,29.64,3000.0,29.67,29.69,29.64,29.64,3000.0
2012-07-10 09:50:00,29.62,29.63,29.6,29.63,2800.0,29.62,29.63,29.6,29.63,2800.0
2012-07-10 09:55:00,29.66,29.66,29.61,29.61,1700.0,29.66,29.66,29.61,29.61,1700.0
2012-07-10 10:00:00,29.61,29.63,29.61,29.61,10500.0,29.61,29.63,29.61,29.61,10500.0
2012-07-10 10:05:00,29.62,29.62,29.53,29.53,3400.0,29.62,29.62,29.53,29.53,3400.0
2012-07-10 10:10:00,29.52,29.52,29.49,29.5,1300.0,29.52,29.52,29.49,29.5,1300.0
2012-07-10 10:15:00,29.51,29.51,29.46,29.46,3300.0,29.51,29.51,29.46,29.46,3300.0
2012-07-10 10:20:00,29.44,29.49,29.44,29.49,3800.0,29.44,29.49,29.44,29.49,3800.0
2012-07-10 10:25:00,29.49,29.49,29.47,29.47,1100.0,29.49,29.49,29.47,29.47,1100.0
2012-07-10 10:30:00,29.47,29.47,29.44,29.44,4400.0,29.47,29.47,29.44,29.44,4400.0
2012-07-10 10:35:00,29.45,29.48,29.45,29.46,12500.0,29.45,29.48,29.45,29.46,12500.0
2012-07-10 10:40:00,29.46,29.49,29.45,29.47,5700.0,29.46,29.49,29.45,29.47,5700.0
2012-07-10 10:45:00,29.47,29.47,29.44,29.45,2100.0,29.47,29.47,29.44,29.45,2100.0
2012-07-10 10:50:00,29.46,29.49,29.44,29.48,4100.0,29.46,29.49,29.44,29.48,4100.0
2012-07-10 10:55:00,29.49,29.49,29.44,29.48,7900.0,29.49,29.49,29.44,29.48,7900.0
2012-07-10 11:00:00,29.48,29.48,29.43,29.44,2700.0,29.48,29.48,29.43,29.44,2700.0
2012-07-10 11:05:00,29.44,29.44,29.38,29.43,9900.0,29.44,29.44,29.38,29.43,9900.0
2012-07-10 11:10:00,29.42,29.45,29.4,29.45,7600.0,29.42,29.45,29.4,29.45,7600.0
2012-07-10 11:15:00,29.45,29.47,29.44,29.45,4300.0,29.45,29.47,29.44,29.45,4300.0
2012-07-10 11:20:00,29.46,29.51,29.46,29.51,3500.0,29.46,29.51,29.46,29.51,3500.0
2012-07-10 11:25:00,29.52,29.52,29.5,29.5,9300.0,29.52,29.52,29.5,29.5,9300.0
2012-07-10 11:30:00,29.51,29.55,29.5,29.55,15500.0,29.51,29.55,29.5,29.55,15500.0
2012-07-10 11:35:00,29.53,29.54,29.53,29.54,2000.0,29.53,29.54,29.53,29.54,2000.0
2012-07-10 11:40:00,29.55,29.58,29.55,29.55,2800.0,29.55,29.58,29.55,29.55,2800.0
2012-07-10 11:45:00,29.55,29.58,29.54,29.58,1700.0,29.55,29.58,29.54,29.58,1700.0
2012-07-10 11:50:00,29.57,29.59,29.55,29.58,2500.0,29.57,29.59,29.55,29.58,2500.0
2012-07-10 11:55:00,29.57,29.58,29.57,29.58,1100.0,29.57,29.58,29.57,29.58,1100.0
2012-07-10 12:00:00,29.57,29.61,29.57,29.61,3900.0,29.57,29.61,29.57,29.61,3900.0
2012-07-10 12:05:00,29.62,29.63,29.6,29.61,2300.0,29.62,29.63,29.6,29.61,2300.0
2012-07-10 12:10:00,29.6,29.6,29.56,29.57,3800.0,29.6,29.6,29.56,29.57,3800.0
2012-07-10 12:15:00,29.57,29.58,29.54,29.57,3900.0,29.57,29.58,29.54,29.57,3900.0
2012-07-10 12:20:00,29.56,29.6,29.55,29.6,3000.0,29.56,29.6,29.55,29.6,3000.0
2012-07-10 12:25:00,29.58,29.59,29.56,29.57,2800.0,29.58,29.59,29.56,29.57,2800.0
2012-07-10 12:30:00,29.55,29.59,29.55,29.58,3100.0,29.55,29.59,29.55,29.58,3100.0
2012-07-10 12:35:00,29.59,29.6,29.58,29.6,3400.0,29.59,29.6,29.58,29.6,3400.0
2012-07-10 12:40:00,29.6,29.61,29.58,29.59,4300.0,29.6,29.61,29.58,29.59,4300.0
2012-07-10 12:45:00,29.59,29.6,29.58,29.58,5000.0,29.59,29.6,29.58,29.58,5000.0
2012-07-10 12:50:00,29.58,29.6,29.57,29.6,5500.0,29.58,29.6,29.57,29.6,5500.0
2012-07-10 12:55:00,29.59,29.6,29.59,29.6,5800.0,29.59,29.6,29.59,29.6,5800.0
2012-07-10 13:00:00,29.61,29.61,29.6,29.61,2100.0,29.61,29.61,29.6,29.61,2100.0
2012-07-10 13:05:00,29.6,29.61,29.59,29.6,11100.0,29.6,29.61,29.59,29.6,11100.0
2012-07-10 13:10:00,29.61,29.62,29.61,29.62,2400.0,29.61,29.62,29.61,29.62,2400.0
2012-07-10 13:15:00,29.62,29.64,29.62,29.63,3200.0,29.62,29.64,29.62,29.63,3200.0
2012-07-10 13:20:00,29.62,29.62,29.58,29.6,8600.0,29.62,29.62,29.58,29.6,8600.0
2012-07-10 13:25:00,29.6,29.62,29.57,29.59,8300.0,29.6,29.62,29.57,29.59,8300.0
2012-07-10 13:30:00,29.59,29.64,29.59,29.63,11200.0,29.59,29.64,29.59,29.63,11200.0
2012-07-10 13:35:00,29.64,29.64,29.62,29.62,3200.0,29.64,29.64,29.62,29.62,3200.0
2012-07-10 13:40:00,29.61,29.64,29.61,29.64,4300.0,29.61,29.64,29.61,29.64,4300.0
2012-07-10 13:45:00,29.63,29.63,29.6,29.6,3400.0,29.63,29.63,29.6,29.6,3400.0
2012-07-10 13:50:00,29.59,29.62,29.59,29.61,3600.0,29.59,29.62,29.59,29.61,3600.0
2012-07-10 13:55:00,29.6,29.6,29.58,29.58,3300.0,29.6,29.6,29.58,29.58,3300.0
2012-07-10 14:00:00,29.59,29.62,29.58,29.61,5300.0,29.59,29.62,29.58,29.61,5300.0
2012-07-10 14:05:00,29.6,29.61,29.59,29.61,6100.0,29.6,29.61,29.59,29.61,6100.0
2012-07-10 14:10:00,29.6,29.62,29.6,29.61,7500.0,29.6,29.62,29.6,29.61,7500.0
2012-07-10 14:15:00,29.62,29.62,29.54,29.54,4600.0,29.62,29.62,29.54,29.54,4600.0
2012-07-10 14:20:00,29.54,29.58,29.54,29.56,7200.0,29.54,29.58,29.54,29.56,7200.0
2012-07-10 14:25:00,29.55,29.6,29.55,29.6,9100.0,29.55,29.6,29.55,29.6,9100.0
2012-07-10 14:30:00,29.59,29.6,29.54,29.6,20100.0,29.59,29.6,29.54,29.6,20100.0
2012-07-10 14:35:00,29.61,29.61,29.53,29.54,20300.0,29.61,29.61,29.53,29.54,20300.0
2012-07-10 14:40:00,29.54,29.58,29.54,29.56,4600.0,29.54,29.58,29.54,29.56,4600.0
2012-07-10 14:45:00,29.55,29.57,29.55,29.56,8300.0,29.55,29.57,29.55,29.56,8300.0
2012-07-10 14:50:00,29.55,29.57,29.52,29.56,18100.0,29.55,29.57,29.52,29.56,18100.0
2012-07-10 14:55:00,29.54,29.56,29.49,29.52,29000.0,29.54,29.56,29.49,29.52,29000.0
2012-07-10 15:00:00,29.52,29.57,29.52,29.54,6200.0,29.52,29.57,29.52,29.54,6200.0
2012-07-10 15:05:00,29.55,29.57,29.53,29.54,8500.0,29.55,29.57,29.53,29.54,8500.0
2012-07-10 15:10:00,29.53,29.56,29.52,29.53,16000.0,29.53,29.56,29.52,29.53,16000.0
2012-07-10 15:15:00,29.54,29.57,29.51,29.54,9400.0,29.54,29.57,29.51,29.54,9400.0
2012-07-10 15:20:00,29.55,29.57,29.49,29.51,13100.0,29.55,29.57,29.49,29.51,13100.0
2012-07-10 15:25:00,29.5,29.53,29.49,29.49,7600.0,29.5,29.53,29.49,29.49,7600.0
2012-07-10 15:30:00,29.49,29.53,29.48,29.52,17900.0,29.49,29.53,29.48,29.52,17900.0
2012-07-10 15:35:00,29.51,29.52,29.49,29.51,9500.0,29.51,29.52,29.49,29.51,9500.0
2012-07-10 15:40:00,29.5,29.51,29.48,29.48,20700.0,29.5,29.51,29.48,29.48,20700.0
2012-07-10 15:45:00,29.48,29.51,29.47,29.47,13200.0,29.48,29.51,29.47,29.47,13200.0
2012-07-10 15:50:00,29.48,29.53,29.48,29.53,21000.0,29.48,29.53,29.48,29.53,21000.0
2012-07-10 15:55:00,29.53,29.57,29.53,29.57,22500.0,29.53,29.57,29.53,29.57,22500.0
2012-07-11 09:30:00,29.51,29.54,29.5,29.54,4700.0,29.51,29.54,29.5,29.54,4700.0
2012-07-11 09:35:00,29.56,29.57,29.52,29.52,600.0,29.56,29.57,29.52,29.52,600.0
2012-07-11 09:40:00,29.5,29.56,29.5,29.54,6100.0,29.5,29.56,29.5,29.54,6100.0
2012-07-11 09:45:00,29.54,29.55,29.5,29.54,9000.0,29.54,29.55,29.5,29.54,9000.0
2012-07-11 09:50:00,29.54,29.59,29.54,29.54,3700.0,29.54,29.59,29.54,29.54,3700.0
2012-07-11 09:55:00,29.55,29.57,29.53,29.53,2800.0,29.55,29.57,29.53,29.53,2800.0
2012-07-11 10:00:00,29.54,29.54,29.52,29.53,3800.0,29.54,29.54,29.52,29.53,3800.0
2012-07-11 10:05:00,29.54,29.63,29.54,29.57,12300.0,29.54,29.63,29.54,29.57,12300.0
2012-07-11 10:10:00,29.55,29.57,29.54,29.55,8500.0,29.55,29.57,29.54,29.55,8500.0
2012-07-11 10:15:00,29.55,29.55,29.53,29.55,8900.0,29.55,29.55,29.53,29.55,8900.0
2012-07-11 10:20:00,29.55,29.55,29.52,29.54,8100.0,29.55,29.55,29.52,29.54,8100.0
2012-07-11 10:25:00,29.54,29.54,29.51,29.53,16100.0,29.54,29.54,29.51,29.53,16100.0
2012-07-11 10:30:00,29.51,29.57,29.51,29.56,10600.0,29.51,29.57,29.51,29.56,10600.0
2012-07-11 10:35:00,29.56,29.59,29.51,29.59,12500.0,29.56,29.59,29.51,29.59,12500.0
2012-07-11 10:40:00,29.56,29.59,29.56,29.59,2400.0,29.56,29.59,29.56,29.59,2400.0
2012-07-11 10:45:00,29.58,29.58,29.54,29.55,5200.0,29.58,29.58,29.54,29.55,5200.0
2012-07-11 10:50:00,29.57,29.57,29.55,29.55,600.0,29.57,29.57,29.55,29.55,600.0
2012-07-11 10:55:00,29.57,29.6,29.56,29.56,11500.0,29.57,29.6,29.56,29.56,11500.0
2012-07-11 11:00:00,29.56,29.58,29.56,29.58,1700.0,29.56,29.58,29.56,29.58,1700.0
2012-07-11 11:05:00,29.59,29.62,29.59,29.6,2900.0,29.59,29.62,29.59,29.6,2900.0
2012-07-11 11:10:00,29.56,29.56,29.52,29.52,2500.0,29.56,29.56,29.52,29.52,2500.0
2012-07-11 11:15:00,29.53,29.55,29.52,29.54,4400.0,29.53,29.55,29.52,29.54,4400.0
2012-07-11 11:20:00,29.53,29.54,29.53,29.53,1000.0,29.53,29.54,29.53,29.53,1000.0
2012-07-11 11:25:00,29.52,29.54,29.48,29.5,2700.0,29.52,29.54,29.48,29.5,2700.0
2012-07-11 11:30:00,29.49,29.49,29.48,29.48,1500.0,29.49,29.49,29.48,29.48,1500.0
2012-07-11 11:35:00,29.5,29.51,29.49,29.5,7200.0,29.5,29.51,29.49,29.5,7200.0
2012-07-11 11:40:00,29.51,29.51,29.49,29.51,900.0,29.51,29.51,29.49,29.51,900.0
2012-07-11 11:45:00,29.51,29.54,29.49,29.53,6800.0,29.51,29.54,29.49,29.53,6800.0
2012-07-11 11:50:00,29.51,29.53,29.5,29.53,3900.0,29.51,29.53,29.5,29.53,3900.0
2012-07-11 11:55:00,29.53,29.54,29.52,29.53,2500.0,29.53,29.54,29.52,29.53,2500.0
2012-07-11 12:00:00,29.54,29.56,29.53,29.54,2500.0,29.54,29.56,29.53,29.54,2500.0
2012-07-11 12:05:00,29.54,29.54,29.53,29.54,2700.0,29.54,29.54,29.53,29.54,2700.0
2012-07-11 12:10:00,29.52,29.52,29.49,29.49,1200.0,29.52,29.52,29.49,29.49,1200.0
2012-07-11 12:15:00,29.48,29.48,29.46,29.46,900.0,29.48,29.48,29.46,29.46,900.0
2012-07-11 12:20:00,29.46,29.47,29.45,29.45,2600.0,29.46,29.47,29.45,29.45,2600.0
2012-07-11 12:25:00,29.43,29.46,29.43,29.45,2900.0,29.43,29.46,29.43,29.45,2900.0
2012-07-11 12:30:00,29.45,29.47,29.44,29.47,2400.0,29.45,29.47,29.44,29.47,2400.0
2012-07-11 12:35:00,29.46,29.48,29.45,29.45,1000.0,29.46,29.48,29.45,29.45,1000.0
2012-07-11 12:40:00,29.45,29.46,29.43,29.46,2800.0,29.45,29.46,29.43,29.46,2800.0
2012-07-11 12:45:00,29.44,29.46,29.43,29.44,1500.0,29.44,29.46,29.43,29.44,1500.0
2012-07-11 12:50:00,29.43,29.43,29.39,29.39,2500.0,29.43,29.43,29.39,29.39,2500.0
2012-07-11 12:55:00,29.4,29.46,29.4,29.45,8700.0,29.4,29.46,29.4,29.45,8700.0
2012-07-11 13:00:00,29.45,29.47,29.43,29.47,5700.0,29.45,29.47,29.43,29.47,5700.0
2012-07-11 13:05:00,29.47,29.47,29.44,29.45,1300.0,29.47,29.47,29.44,29.45,1300.0
2012-07-11 13:10:00,29.44,29.45,29.42,29.43,5500.0,29.44,29.45,29.42,29.43,5500.0
2012-07-11 13:15:00,29.44,29.44,29.42,29.43,3800.0,29.44,29.44,29.42,29.43,3800.0
2012-07-11 13:20:00,29.43,29.45,29.42,29.45,2500.0,29.43,29.45,29.42,29.45,2500.0
2012-07-11 13:25:00,29.45,29.45,29.44,29.45,400.0,29.45,29.45,29.44,29.45,400.0
2012-07-11 13:30:00,29.45,29.45,29.43,29.44,8800.0,29.45,29.45,29.43,29.44,8800.0
2012-07-11 13:35:00,29.44,29.45,29.4,29.45,5600.0,29.44,29.45,29.4,29.45,5600.0
2012-07-11 13:40:00,29.45,29.46,29.44,29.44,6200.0,29.45,29.46,29.44,29.44,6200.0
2012-07-11 13:45:00,29.45,29.5,29.45,29.48,6100.0,29.45,29.5,29.45,29.48,6100.0
2012-07-11 13:50:00,29.47,29.51,29.47,29.5,5500.0,29.47,29.51,29.47,29.5,5500.0
2012-07-11 13:55:00,29.5,29.54,29.5,29.52,2900.0,29.5,29.54,29.5,29.52,2900.0
2012-07-11 14:00:00,29.54,29.54,29.43,29.45,11300.0,29.54,29.54,29.43,29.45,11300.0
2012-07-11 14:05:00,29.44,29.47,29.41,29.46,7900.0,29.44,29.47,29.41,29.46,7900.0
2012-07-11 14:10:00,29.45,29.47,29.44,29.47,5800.0,29.45,29.47,29.44,29.47,5800.0
2012-07-11 14:15:00,29.45,29.5,29.43,29.47,7800.0,29.45,29.5,29.43,29.47,7800.0
2012-07-11 14:20:00,29.45,29.45,29.41,29.41,8200.0,29.45,29.45,29.41,29.41,8200.0
2012-07-11 14:25:00,29.41,29.45,29.37,29.43,11200.0,29.41,29.45,29.37,29.43,11200.0
2012-07-11 14:30:00,29.43,29.43,29.35,29.39,20300.0,29.43,29.43,29.35,29.39,20300.0
2012-07-11 14:35:00,29.4,29.42,29.38,29.4,6000.0,29.4,29.42,29.38,29.4,6000.0
2012-07-11 14:40:00,29.4,29.43,29.38,29.39,6600.0,29.4,29.43,29.38,29.39,6600.0
2012-07-11 14:45:00,29.39,29.43,29.38,29.39,11800.0,29.39,29.43,29.38,29.39,11800.0
2012-07-11 14:50:00,29.4,29.43,29.38,29.4,10200.0,29.4,29.43,29.38,29.4,10200.0
2012-07-11 14:55:00,29.39,29.41,29.39,29.4,4900.0,29.39,29.41,29.39,29.4,4900.0
2012-07-11 15:00:00,29.39,29.49,29.39,29.45,13000.0,29.39,29.49,29.39,29.45,13000.0
2012-07-11 15:05:00,29.45,29.47,29.44,29.47,9400.0,29.45,29.47,29.44,29.47,9400.0
2012-07-11 15:10:00,29.47,29.47,29.45,29.45,7400.0,29.47,29.47,29.45,29.45,7400.0
2012-07-11 15:15:00,29.46,29.48,29.43,29.46,5300.0,29.46,29.48,29.43,29.46,5300.0
2012-07-11 15:20:00,29.47,29.47,29.44,29.45,2600.0,29.47,29.47,29.44,29.45,2600.0
2012-07-11 15:25:00,29.45,29.45,29.41,29.43,14200.0,29.45,29.45,29.41,29.43,14200.0
2012-07-11 15:30:00,29.43,29.44,29.41,29.43,7600.0,29.43,29.44,29.41,29.43,7600.0
2012-07-11 15:35:00,29.44,29.45,29.41,29.45,12500.0,29.44,29.45,29.41,29.45,12500.0
2012-07-11 15:40:00,29.45,29.5,29.45,29.49,7900.0,29.45,29.5,29.45,29.49,7900.0
2012-07-11 15:45:00,29.5,29.56,29.49,29.55,11900.0,29.5,29.56,29.49,29.55,11900.0
2012-07-11 15:50:00,29.55,29.58,29.53,29.57,20100.0,29.55,29.58,29.53,29.57,20100.0
2012-07-11 15:55:00,29.58,29.58,29.54,29.58,30900.0,29.58,29.58,29.54,29.58,30900.0
2012-07-12 09:30:00,29.36,29.41,29.28,29.34,9300.0,29.36,29.41,29.28,29.34,9300.0
2012-07-12 09:35:00,29.35,29.44,29.34,29.44,8700.0,29.35,29.44,29.34,29.44,8700.0
2012-07-12 09:40:00,29.38,29.4,29.33,29.38,17300.0,29.38,29.4,29.33,29.38,17300.0
2012-07-12 09:45:00,29.38,29.41,29.36,29.4,5900.0,29.38,29.41,29.36,29.4,5900.0
2012-07-12 09:50:00,29.38,29.38,29.28,29.38,9600.0,29.38,29.38,29.28,29.38,9600.0
2012-07-12 09:55:00,29.38,29.41,29.34,29.41,4400.0,29.38,29.41,29.34,29.41,4400.0
2012-07-12 10:00:00,29.4,29.42,29.34,29.4,5300.0,29.4,29.42,29.34,29.4,5300.0
2012-07-12 10:05:00,29.39,29.39,29.31,29.36,3100.0,29.39,29.39,29.31,29.36,3100.0
2012-07-12 10:10:00,29.34,29.39,29.34,29.38,12700.0,29.34,29.39,29.34,29.38,12700.0
2012-07-12 10:15:00,29.39,29.41,29.35,29.36,3900.0,29.39,29.41,29.35,29.36,3900.0
2012-07-12 10:20:00,29.34,29.35,29.32,29.34,1300.0,29.34,29.35,29.32,29.34,1300.0
2012-07-12 10:25:00,29.35,29.36,29.31,29.36,8000.0,29.35,29.36,29.31,29.36,8000.0
2012-07-12 10:30:00,29.37,29.4,29.36,29.37,13900.0,29.37,29.4,29.36,29.37,13900.0
2012-07-12 10:35:00,29.37,29.41,29.36,29.4,11200.0,29.37,29.41,29.36,29.4,11200.0
2012-07-12 10:40:00,29.4,29.41,29.34,29.4,19100.0,29.4,29.41,29.34,29.4,19100.0
2012-07-12 10:45:00,29.42,29.43,29.4,29.42,6300.0,29.42,29.43,29.4,29.42,6300.0
2012-07-12 10:50:00,29.41,29.46,29.4,29.44,10500.0,29.41,29.46,29.4,29.44,10500.0
2012-07-12 10:55:00,29.45,29.46,29.41,29.46,6400.0,29.45,29.46,29.41,29.46,6400.0
2012-07-12 11:00:00,29.46,29.49,29.43,29.49,7800.0,29.46,29.49,29.43,29.49,7800.0
2012-07-12 11:05:00,29.49,29.51,29.47,29.49,3900.0,29.49,29.51,29.47,29.49,3900.0
2012-07-12 11:10:00,29.49,29.51,29.45,29.46,14800.0,29.49,29.51,29.45,29.46,14800.0
2012-07-12 11:15:00,29.45,29.47,29.44,29.44,10800.0,29.45,29.47,29.44,29.44,10800.0
2012-07-12 11:20:00,29.43,29.49,29.41,29.42,14200.0,29.43,29.49,29.41,29.42,14200.0
2012-07-12 11:25:00,29.42,29.48,29.42,29.46,10100.0,29.42,29.48,29.42,29.46,10100.0
2012-07-12 11:30:00,29.45,29.46,29.39,29.41,5800.0,29.45,29.46,29.39,29.41,5800.0
2012-07-12 11:35:00,29.41,29.41,29.38,29.38,8500.0,29.41,29.41,29.38,29.38,8500.0
2012-07-12 11:40:00,29.39,29.41,29.38,29.4,5400.0,29.39,29.41,29.38,29.4,5400.0
2012-07-12 11:45:00,29.41,29.44,29.39,29.44,10600.0,29.41,29.44,29.39,29.44,10600.0
2012-07-12 11:50:00,29.44,29.45,29.39,29.45,7600.0,29.44,29.45,29.39,29.45,7600.0
2012-07-12 11:55:00,29.44,29.46,29.38,29.39,10700.0,29.44,29.46,29.38,29.39,10700.0
2012-07-12 12:00:00,29.4,29.43,29.39,29.42,4700.0,29.4,29.43,29.39,29.42,4700.0
2012-07-12 12:05:00,29.42,29.42,29.39,29.41,4300.0,29.42,29.42,29.39,29.41,4300.0
2012-07-12 12:10:00,29.41,29.41,29.37,29.41,7200.0,29.41,29.41,29.37,29.41,7200.0
2012-07-12 12:15:00,29.41,29.41,29.39,29.4,8500.0,29.41,29.41,29.39,29.4,8500.0
2012-07-12 12:20:00,29.4,29.41,29.38,29.4,8800.0,29.4,29.41,29.38,29.4,8800.0
2012-07-12 12:25:00,29.4,29.43,29.39,29.39,4300.0,29.4,29.43,29.39,29.39,4300.0
2012-07-12 12:30:00,29.38,29.4,29.37,29.38,8800.0,29.38,29.4,29.37,29.38,8800.0
2012-07-12 12:35:00,29.37,29.41,29.37,29.38,3200.0,29.37,29.41,29.37,29.38,3200.0
2012-07-12 12:40:00,29.37,29.41,29.37,29.41,3800.0,29.37,29.41,29.37,29.41,3800.0
2012-07-12 12:45:00,29.42,29.42,29.36,29.38,4000.0,29.42,29.42,29.36,29.38,4000.0
2012-07-12 12:50:00,29.39,29.4,29.38,29.4,2700.0,29.39,29.4,29.38,29.4,2700.0
2012-07-12 12:55:00,29.4,29.45,29.39,29.43,5500.0,29.4,29.45,29.39,29.43,5500.0
2012-07-12 13:00:00,29.44,29.45,29.41,29.45,3500.0,29.44,29.45,29.41,29.45,3500.0
2012-07-12 13:05:00,29.44,29.49,29.43,29.49,3100.0,29.44,29.49,29.43,29.49,3100.0
2012-07-12 13:10:00,29.5,29.57,29.49,29.57,7600.0,29.5,29.57,29.49,29.57,7600.0
2012-07-12 13:15:00,29.57,29.58,29.54,29.54,3000.0,29.57,29.58,29.54,29.54,3000.0
2012-07-12 13:20:00,29.54,29.58,29.54,29.57,7100.0,29.54,29.58,29.54,29.57,7100.0
2012-07-12 13:25:00,29.57,29.6,29.54,29.54,5900.0,29.57,29.6,29.54,29.54,5900.0
2012-07-12 13:30:00,29.54,29.57,29.52,29.57,5000.0,29.54,29.57,29.52,29.57,5000.0
2012-07-12 13:35:00,29.57,29.61,29.55,29.59,3800.0,29.57,29.61,29.55,29.59,3800.0
2012-07-12 13:40:00,29.58,29.63,29.58,29.59,6100.0,29.58,29.63,29.58,29.59,6100.0
2012-07-12 13:45:00,29.59,29.61,29.58,29.61,2800.0,29.59,29.61,29.58,29.61,2800.0
2012-07-12 13:50:00,29.61,29.63,29.58,29.58,5600.0,29.61,29.63,29.58,29.58,5600.0
2012-07-12 13:55:00,29.57,29.57,29.55,29.56,2300.0,29.57,29.57,29.55,29.56,2300.0
2012-07-12 14:00:00,29.56,29.57,29.51,29.52,7900.0,29.56,29.57,29.51,29.52,7900.0
2012-07-12 14:05:00,29.52,29.6,29.52,29.59,6900.0,29.52,29.6,29.52,29.59,6900.0
2012-07-12 14:10:00,29.59,29.61,29.54,29.57,6800.0,29.59,29.61,29.54,29.57,6800.0
2012-07-12 14:15:00,29.56,29.61,29.55,29.58,10100.0,29.56,29.61,29.55,29.58,10100.0
2012-07-12 14:20:00,29.58,29.6,29.42,29.56,14800.0,29.58,29.6,29.42,29.56,14800.0
2012-07-12 14:25:00,29.56,29.58,29.55,29.56,6700.0,29.56,29.58,29.55,29.56,6700.0
2012-07-12 14:30:00,29.58,29.6,29.57,29.57,5400.0,29.58,29.6,29.57,29.57,5400.0
2012-07-12 14:35:00,29.58,29.6,29.54,29.58,6500.0,29.58,29.6,29.54,29.58,6500.0
2012-07-12 14:40:00,29.58,29.61,29.57,29.6,8200.0,29.58,29.61,29.57,29.6,8200.0
2012-07-12 14:45:00,29.59,29.59,29.54,29.54,7200.0,29.59,29.59,29.54,29.54,7200.0
2012-07-12 14:50:00,29.55,29.58,29.55,29.56,10400.0,29.55,29.58,29.55,29.56,10400.0
2012-07-12 14:55:00,29.56,29.6,29.56,29.58,5800.0,29.56,29.6,29.56,29.58,5800.0
2012-07-12 15:00:00,29.57,29.58,29.54,29.56,8900.0,29.57,29.58,29.54,29.56,8900.0
2012-07-12 15:05:00,29.57,29.57,29.52,29.57,8600.0,29.57,29.57,29.52,29.57,8600.0
2012-07-12 15:10:00,29.57,29.6,29.55,29.57,10700.0,29.57,29.6,29.55,29.57,10700.0
2012-07-12 15:15:00,29.57,29.61,29.55,29.58,13800.0,29.57,29.61,29.55,29.58,13800.0
2012-07-12 15:20:00,29.57,29.62,29.56,29.62,10500.0,29.57,29.62,29.56,29.62,10500.0
2012-07-12 15:25:00,29.63,29.63,29.57,29.57,9000.0,29.63,29.63,29.57,29.57,9000.0
2012-07-12 15:30:00,29.57,29.61,29.56,29.58,15500.0,29.57,29.61,29.56,29.58,15500.0
2012-07-12 15:35:00,29.58,29.64,29.55,29.62,30400.0,29.58,29.64,29.55,29.62,30400.0
2012-07-12 15:40:00,29.62,29.69,29.61,29.67,23400.0,29.62,29.69,29.61,29.67,23400.0
2012-07-12 15:45:00,29.67,29.7,29.64,29.68,36300.0,29.67,29.7,29.64,29.68,36300.0
2012-07-12 15:50:00,29.68,29.7,29.61,29.61,71100.0,29.68,29.7,29.61,29.61,71100.0
2012-07-12 15:55:00,29.63,29.66,29.6,29.66,72600.0,29.63,29.66,29.6,29.66,72600.0
2012-07-13 09:30:00,29.63,29.79,29.59,29.71,5000.0,29.63,29.79,29.59,29.71,5000.0
2012-07-13 09:35:00,29.79,29.82,29.67,29.8,5000.0,29.79,29.82,29.67,29.8,5000.0
2012-07-13 09:40:00,29.79,29.82,29.76,29.8,7200.0,29.79,29.82,29.76,29.8,7200.0
2012-07-13 09:45:00,29.81,29.84,29.75,29.75,21100.0,29.81,29.84,29.75,29.75,21100.0
2012-07-13 09:50:00,29.76,29.8,29.72,29.72,16300.0,29.76,29.8,29.72,29.72,16300.0
2012-07-13 09:55:00,29.74,29.8,29.72,29.79,11600.0,29.74,29.8,29.72,29.79,11600.0
2012-07-13 10:00:00,29.79,29.87,29.79,29.82,14800.0,29.79,29.87,29.79,29.82,14800.0
2012-07-13 10:05:00,29.85,29.92,29.83,29.88,12200.0,29.85,29.92,29.83,29.88,12200.0
2012-07-13 10:10:00,29.89,29.89,29.84,29.84,3300.0,29.89,29.89,29.84,29.84,3300.0
2012-07-13 10:15:00,29.84,29.84,29.8,29.8,12300.0,29.84,29.84,29.8,29.8,12300.0
2012-07-13 10:20:00,29.82,29.87,29.8,29.87,7900.0,29.82,29.87,29.8,29.87,7900.0
2012-07-13 10:25:00,29.86,29.86,29.84,29.85,2600.0,29.86,29.86,29.84,29.85,2600.0
2012-07-13 10:30:00,29.87,29.92,29.87,29.91,2700.0,29.87,29.92,29.87,29.91,2700.0
2012-07-13 10:35:00,29.92,29.93,29.9,29.93,3500.0,29.92,29.93,29.9,29.93,3500.0
2012-07-13 10:40:00,29.93,29.94,29.91,29.93,3100.0,29.93,29.94,29.91,29.93,3100.0
2012-07-13 10:45:00,29.94,29.97,29.89,29.89,17400.0,29.94,29.97,29.89,29.89,17400.0
2012-07-13 10:50:00,29.9,29.92,29.9,29.92,1300.0,29.9,29.92,29.9,29.92,1300.0
2012-07-13 10:55:00,29.91,29.94,29.91,29.94,5200.0,29.91,29.94,29.91,29.94,5200.0
2012-07-13 11:00:00,29.95,29.96,29.94,29.96,6100.0,29.95,29.96,29.94,29.96,6100.0
2012-07-13 11:05:00,29.96,29.96,29.94,29.95,3000.0,29.96,29.96,29.94,29.95,3000.0
2012-07-13 11:10:00,29.96,29.96,29.93,29.93,1700.0,29.96,29.96,29.93,29.93,1700.0
2012-07-13 11:15:00,29.94,29.96,29.92,29.96,1100.0,29.94,29.96,29.92,29.96,1100.0
2012-07-13 11:20:00,29.96,29.97,29.95,29.95,1600.0,29.96,29.97,29.95,29.95,1600.0
2012-07-13 11:25:00,29.96,29.96,29.95,29.95,2300.0,29.96,29.96,29.95,29.95,2300.0
2012-07-13 11:30:00,29.96,29.99,29.96,29.98,4700.0,29.96,29.99,29.96,29.98,4700.0
2012-07-13 11:35:00,29.98,29.99,29.98,29.98,2800.0,29.98,29.99,29.98,29.98,2800.0
2012-07-13 11:40:00,29.98,29.99,29.98,29.98,2700.0,29.98,29.99,29.98,29.98,2700.0
2012-07-13 11:45:00,29.99,30.0,29.98,29.98,5300.0,29.99,30.0,29.98,29.98,5300.0
2012-07-13 11:50:00,29.98,29.99,29.98,29.99,1400.0,29.98,29.99,29.98,29.99,1400.0
2012-07-13 11:55:00,29.98,30.0,29.97,29.99,2400.0,29.98,30.0,29.97,29.99,2400.0
2012-07-13 12:00:00,29.99,30.0,29.99,30.0,3900.0,29.99,30.0,29.99,30.0,3900.0
2012-07-13 12:05:00,30.0,30.0,29.99,29.99,5300.0,30.0,30.0,29.99,29.99,5300.0
2012-07-13 12:10:00,29.99,30.03,29.99,30.0,12800.0,29.99,30.03,29.99,30.0,12800.0
2012-07-13 12:15:00,30.0,30.01,30.0,30.0,500.0,30.0,30.01,30.0,30.0,500.0
2012-07-13 12:20:00,30.0,30.0,29.96,29.97,2300.0,30.0,30.0,29.96,29.97,2300.0
2012-07-13 12:25:00,29.97,29.98,29.97,29.98,1800.0,29.97,29.98,29.97,29.98,1800.0
2012-07-13 12:30:00,29.99,30.01,29.99,30.01,5900.0,29.99,30.01,29.99,30.01,5900.0
2012-07-13 12:35:00,30.01,30.01,29.99,30.0,5300.0,30.01,30.01,29.99,30.0,5300.0
2012-07-13 12:40:00,30.0,30.0,30.0,30.0,1900.0,30.0,30.0,30.0,30.0,1900.0
2012-07-13 12:45:00,30.0,30.0,30.0,30.0,3700.0,30.0,30.0,30.0,30.0,3700.0
2012-07-13 12:50:00,29.99,30.0,29.99,30.0,1600.0,29.99,30.0,29.99,30.0,1600.0
2012-07-13 12:55:00,30.0,30.01,30.0,30.01,3400.0,30.0,30.01,30.0,30.01,3400.0
2012-07-13 13:00:00,30.0,30.0,29.98,29.99,7700.0,30.0,30.0,29.98,29.99,7700.0
2012-07-13 13:05:00,29.98,30.0,29.98,29.99,3100.0,29.98,30.0,29.98,29.99,3100.0
2012-07-13 13:10:00,29.99,30.0,29.97,29.97,7200.0,29.99,30.0,29.97,29.97,7200.0
2012-07-13 13:15:00,29.97,29.98,29.97,29.97,2100.0,29.97,29.98,29.97,29.97,2100.0
2012-07-13 13:20:00,29.97,29.97,29.95,29.96,3900.0,29.97,29.97,29.95,29.96,3900.0
2012-07-13 13:25:00,29.95,29.95,29.91,29.92,4500.0,29.95,29.95,29.91,29.92,4500.0
2012-07-13 13:30:00,29.93,29.93,29.92,29.92,1900.0,29.93,29.93,29.92,29.92,1900.0
2012-07-13 13:35:00,29.92,29.94,29.92,29.94,2800.0,29.92,29.94,29.92,29.94,2800.0
2012-07-13 13:40:00,29.94,29.97,29.94,29.97,6200.0,29.94,29.97,29.94,29.97,6200.0
2012-07-13 13:45:00,29.98,30.0,29.98,29.99,3300.0,29.98,30.0,29.98,29.99,3300.0
2012-07-13 13:50:00,30.0,30.01,29.99,30.01,4600.0,30.0,30.01,29.99,30.01,4600.0
2012-07-13 13:55:00,30.0,30.01,30.0,30.01,3800.0,30.0,30.01,30.0,30.01,3800.0
2012-07-13 14:00:00,30.01,30.03,30.0,30.03,5700.0,30.01,30.03,30.0,30.03,5700.0
2012-07-13 14:05:00,30.03,30.05,30.03,30.04,5500.0,30.03,30.05,30.03,30.04,5500.0
2012-07-13 14:10:00,30.05,30.05,30.04,30.05,5100.0,30.05,30.05,30.04,30.05,5100.0
2012-07-13 14:15:00,30.05,30.08,30.04,30.07,9900.0,30.05,30.08,30.04,30.07,9900.0
2012-07-13 14:20:00,30.07,30.09,30.07,30.08,6500.0,30.07,30.09,30.07,30.08,6500.0
2012-07-13 14:25:00,30.07,30.08,30.07,30.08,900.0,30.07,30.08,30.07,30.08,900.0
2012-07-13 14:30:00,30.08,30.12,30.07,30.11,14000.0,30.08,30.12,30.07,30.11,14000.0
2012-07-13 14:35:00,30.12,30.12,30.09,30.09,14300.0,30.12,30.12,30.09,30.09,14300.0
2012-07-13 14:40:00,30.09,30.1,30.09,30.09,2900.0,30.09,30.1,30.09,30.09,2900.0
2012-07-13 14:45:00,30.1,30.1,30.09,30.1,3400.0,30.1,30.1,30.09,30.1,3400.0
2012-07-13 14:50:00,30.09,30.1,30.09,30.1,4000.0,30.09,30.1,30.09,30.1,4000.0
2012-07-13 14:55:00,30.09,30.1,30.09,30.1,5800.0,30.09,30.1,30.09,30.1,5800.0
2012-07-13 15:00:00,30.1,30.18,30.09,30.18,17600.0,30.1,30.18,30.09,30.18,17600.0
2012-07-13 15:05:00,30.18,30.18,30.11,30.12,11200.0,30.18,30.18,30.11,30.12,11200.0
2012-07-13 15:10:00,30.11,30.15,30.11,30.12,17700.0,30.11,30.15,30.11,30.12,17700.0
2012-07-13 15:15:00,30.12,30.16,30.12,30.16,7000.0,30.12,30.16,30.12,30.16,7000.0
2012-07-13 15:20:00,30.16,30.19,30.16,30.19,12900.0,30.16,30.19,30.16,30.19,12900.0
2012-07-13 15:25:00,30.18,30.19,30.17,30.17,8900.0,30.18,30.19,30.17,30.17,8900.0
2012-07-13 15:30:00,30.17,30.2,30.17,30.19,16100.0,30.17,30.2,30.17,30.19,16100.0
2012-07-13 15:35:00,30.2,30.22,30.2,30.2,25000.0,30.2,30.22,30.2,30.2,25000.0
2012-07-13 15:40:00,30.2,30.22,30.2,30.22,25800.0,30.2,30.22,30.2,30.22,25800.0
2012-07-13 15:45:00,30.22,30.23,30.2,30.23,23500.0,30.22,30.23,30.2,30.23,23500.0
2012-07-13 15:50:00,30.23,30.23,30.2,30.22,36800.0,30.23,30.23,30.2,30.22,36800.0
2012-07-13 15:55:00,30.21,30.23,30.19,30.2,47200.0,30.21,30.23,30.19,30.2,47200.0
2012-07-16 09:30:00,30.06,30.09,30.0,30.05,5500.0,30.06,30.09,30.0,30.05,5500.0
2012-07-16 09:35:00,30.04,30.05,30.01,30.03,5000.0,30.04,30.05,30.01,30.03,5000.0
2012-07-16 09:40:00,30.03,30.14,30.03,30.1,13400.0,30.03,30.14,30.03,30.1,13400.0
2012-07-16 09:45:00,30.11,30.13,30.05,30.05,14300.0,30.11,30.13,30.05,30.05,14300.0
2012-07-16 09:50:00,30.04,30.09,30.04,30.05,5900.0,30.04,30.09,30.04,30.05,5900.0
2012-07-16 09:55:00,30.06,30.06,30.03,30.03,9900.0,30.06,30.06,30.03,30.03,9900.0
2012-07-16 10:00:00,30.03,30.08,30.03,30.08,5700.0,30.03,30.08,30.03,30.08,5700.0
2012-07-16 10:05:00,30.08,30.08,30.02,30.05,9000.0,30.08,30.08,30.02,30.05,9000.0
2012-07-16 10:10:00,30.03,30.09,30.02,30.06,11600.0,30.03,30.09,30.02,30.06,11600.0
2012-07-16 10:15:00,30.06,30.09,30.06,30.09,9200.0,30.06,30.09,30.06,30.09,9200.0
2012-07-16 10:20:00,30.09,30.1,30.07,30.08,19700.0,30.09,30.1,30.07,30.08,19700.0
2012-07-16 10:25:00,30.09,30.15,30.09,30.15,4000.0,30.09,30.15,30.09,30.15,4000.0
2012-07-16 10:30:00,30.15,30.18,30.14,30.18,6300.0,30.15,30.18,30.14,30.18,6300.0
2012-07-16 10:35:00,30.18,30.18,30.18,30.18,6600.0,30.18,30.18,30.18,30.18,6600.0
2012-07-16 10:40:00,30.17,30.18,30.13,30.15,5600.0,30.17,30.18,30.13,30.15,5600.0
2012-07-16 10:45:00,30.16,30.18,30.16,30.16,5100.0,30.16,30.18,30.16,30.16,5100.0
2012-07-16 10:50:00,30.16,30.17,30.16,30.17,800.0,30.16,30.17,30.16,30.17,800.0
2012-07-16 10:55:00,30.16,30.17,30.15,30.15,800.0,30.16,30.17,30.15,30.15,800.0
2012-07-16 11:00:00,30.14,30.14,30.1,30.12,1900.0,30.14,30.14,30.1,30.12,1900.0
2012-07-16 11:05:00,30.12,30.17,30.12,30.15,7600.0,30.12,30.17,30.12,30.15,7600.0
2012-07-16 11:10:00,30.18,30.27,30.18,30.27,24700.0,30.18,30.27,30.18,30.27,24700.0
2012-07-16 11:15:00,30.27,30.31,30.25,30.31,6100.0,30.27,30.31,30.25,30.31,6100.0
2012-07-16 11:20:00,30.3,30.31,30.27,30.29,4500.0,30.3,30.31,30.27,30.29,4500.0
2012-07-16 11:25:00,30.28,30.28,30.24,30.24,6900.0,30.28,30.28,30.24,30.24,6900.0
2012-07-16 11:30:00,30.24,30.24,30.19,30.22,7000.0,30.24,30.24,30.19,30.22,7000.0
2012-07-16 11:35:00,30.22,30.22,30.19,30.21,4800.0,30.22,30.22,30.19,30.21,4800.0
2012-07-16 11:40:00,30.21,30.21,30.18,30.19,7400.0,30.21,30.21,30.18,30.19,7400.0
2012-07-16 11:45:00,30.19,30.21,30.19,30.2,2000.0,30.19,30.21,30.19,30.2,2000.0
2012-07-16 11:50:00,30.2,30.2,30.18,30.19,9600.0,30.2,30.2,30.18,30.19,9600.0
2012-07-16 11:55:00,30.18,30.2,30.17,30.2,11000.0,30.18,30.2,30.17,30.2,11000.0
2012-07-16 12:00:00,30.2,30.24,30.2,30.23,16600.0,30.2,30.24,30.2,30.23,16600.0
2012-07-16 12:05:00,30.24,30.25,30.23,30.24,36500.0,30.24,30.25,30.23,30.24,36500.0
2012-07-16 12:10:00,30.24,30.24,30.16,30.17,10400.0,30.24,30.24,30.16,30.17,10400.0
2012-07-16 12:15:00,30.17,30.18,30.11,30.15,4800.0,30.17,30.18,30.11,30.15,4800.0
2012-07-16 12:20:00,30.14,30.14,30.1,30.12,1600.0,30.14,30.14,30.1,30.12,1600.0
2012-07-16 12:25:00,30.12,30.13,30.1,30.13,2900.0,30.12,30.13,30.1,30.13,2900.0
2012-07-16 12:30:00,30.12,30.14,30.12,30.12,6700.0,30.12,30.14,30.12,30.12,6700.0
2012-07-16 12:35:00,30.12,30.14,30.07,30.08,10300.0,30.12,30.14,30.07,30.08,10300.0
2012-07-16 12:40:00,30.08,30.12,30.08,30.12,6700.0,30.08,30.12,30.08,30.12,6700.0
2012-07-16 12:45:00,30.11,30.13,30.08,30.11,34600.0,30.11,30.13,30.08,30.11,34600.0
2012-07-16 12:50:00,30.11,30.14,30.11,30.14,3800.0,30.11,30.14,30.11,30.14,3800.0
2012-07-16 12:55:00,30.15,30.19,30.14,30.19,14800.0,30.15,30.19,30.14,30.19,14800.0
2012-07-16 13:00:00,30.19,30.19,30.17,30.17,1800.0,30.19,30.19,30.17,30.17,1800.0
2012-07-16 13:05:00,30.16,30.19,30.16,30.19,7800.0,30.16,30.19,30.16,30.19,7800.0
2012-07-16 13:10:00,30.19,30.2,30.17,30.2,9000.0,30.19,30.2,30.17,30.2,9000.0
2012-07-16 13:15:00,30.21,30.22,30.2,30.22,5700.0,30.21,30.22,30.2,30.22,5700.0
2012-07-16 13:20:00,30.21,30.23,30.2,30.23,6500.0,30.21,30.23,30.2,30.23,6500.0
2012-07-16 13:25:00,30.23,30.25,30.23,30.24,6400.0,30.23,30.25,30.23,30.24,6400.0
2012-07-16 13:30:00,30.23,30.25,30.23,30.25,3400.0,30.23,30.25,30.23,30.25,3400.0
2012-07-16 13:35:00,30.25,30.25,30.24,30.24,3300.0,30.25,30.25,30.24,30.24,3300.0
2012-07-16 13:40:00,30.24,30.25,30.23,30.24,4600.0,30.24,30.25,30.23,30.24,4600.0
2012-07-16 13:45:00,30.25,30.28,30.24,30.26,5800.0,30.25,30.28,30.24,30.26,5800.0
2012-07-16 13:50:00,30.26,30.26,30.25,30.25,1000.0,30.26,30.26,30.25,30.25,1000.0
2012-07-16 13:55:00,30.25,30.25,30.24,30.25,2600.0,30.25,30.25,30.24,30.25,2600.0
2012-07-16 14:00:00,30.25,30.26,30.23,30.26,10000.0,30.25,30.26,30.23,30.26,10000.0
2012-07-16 14:05:00,30.26,30.28,30.25,30.27,5600.0,30.26,30.28,30.25,30.27,5600.0
2012-07-16 14:10:00,30.28,30.28,30.27,30.27,7100.0,30.28,30.28,30.27,30.27,7100.0
2012-07-16 14:15:00,30.27,30.33,30.26,30.32,13100.0,30.27,30.33,30.26,30.32,13100.0
2012-07-16 14:20:00,30.32,30.33,30.29,30.3,9100.0,30.32,30.33,30.29,30.3,9100.0
2012-07-16 14:25:00,30.29,30.3,30.29,30.29,2300.0,30.29,30.3,30.29,30.29,2300.0
2012-07-16 14:30:00,30.29,30.3,30.29,30.29,4200.0,30.29,30.3,30.29,30.29,4200.0
2012-07-16 14:35:00,30.28,30.29,30.28,30.28,4900.0,30.28,30.29,30.28,30.28,4900.0
2012-07-16 14:40:00,30.28,30.28,30.25,30.27,7100.0,30.28,30.28,30.25,30.27,7100.0
2012-07-16 14:45:00,30.28,30.29,30.27,30.27,3600.0,30.28,30.29,30.27,30.27,3600.0
2012-07-16 14:50:00,30.27,30.28,30.19,30.2,9000.0,30.27,30.28,30.19,30.2,9000.0
2012-07-16 14:55:00,30.19,30.2,30.18,30.19,4200.0,30.19,30.2,30.18,30.19,4200.0
2012-07-16 15:00:00,30.19,30.19,30.15,30.19,23800.0,30.19,30.19,30.15,30.19,23800.0
2012-07-16 15:05:00,30.2,30.22,30.2,30.21,8300.0,30.2,30.22,30.2,30.21,8300.0
2012-07-16 15:10:00,30.21,30.23,30.21,30.22,3300.0,30.21,30.23,30.21,30.22,3300.0
2012-07-16 15:15:00,30.21,30.22,30.2,30.22,7300.0,30.21,30.22,30.2,30.22,7300.0
2012-07-16 15:20:00,30.22,30.23,30.22,30.23,5800.0,30.22,30.23,30.22,30.23,5800.0
2012-07-16 15:25:00,30.23,30.23,30.2,30.2,4600.0,30.23,30.23,30.2,30.2,4600.0
2012-07-16 15:30:00,30.2,30.2,30.17,30.17,4600.0,30.2,30.2,30.17,30.17,4600.0
2012-07-16 15:35:00,30.17,30.17,30.12,30.13,12300.0,30.17,30.17,30.12,30.13,12300.0
2012-07-16 15:40:00,30.13,30.16,30.11,30.16,20900.0,30.13,30.16,30.11,30.16,20900.0
2012-07-16 15:45:00,30.15,30.22,30.14,30.2,31700.0,30.15,30.22,30.14,30.2,31700.0
2012-07-16 15:50:00,30.2,30.22,30.19,30.22,18300.0,30.2,30.22,30.19,30.22,18300.0
2012-07-16 15:55:00,30.22,30.23,30.21,30.22,25500.0,30.22,30.23,30.21,30.22,25500.0
2012-07-17 09:30:00,30.23,30.41,30.23,30.35,186600.0,30.23,30.41,30.23,30.35,186600.0
2012-07-17 09:35:00,30.35,30.37,30.35,30.36,1900.0,30.35,30.37,30.35,30.36,1900.0
2012-07-17 09:40:00,30.36,30.36,30.3,30.3,95700.0,30.36,30.36,30.3,30.3,95700.0
2012-07-17 09:45:00,30.32,30.35,30.19,30.22,84900.0,30.32,30.35,30.19,30.22,84900.0
2012-07-17 09:50:00,30.22,30.29,30.18,30.25,49500.0,30.22,30.29,30.18,30.25,49500.0
2012-07-17 09:55:00,30.26,30.3,30.24,30.24,12500.0,30.26,30.3,30.24,30.24,12500.0
2012-07-17 10:00:00,30.23,30.24,30.14,30.15,17300.0,30.23,30.24,30.14,30.15,17300.0
2012-07-17 10:05:00,30.15,30.18,30.09,30.1,33500.0,30.15,30.18,30.09,30.1,33500.0
2012-07-17 10:10:00,30.09,30.11,30.07,30.08,30000.0,30.09,30.11,30.07,30.08,30000.0
2012-07-17 10:15:00,30.07,30.09,30.03,30.08,33000.0,30.07,30.09,30.03,30.08,33000.0
2012-07-17 10:20:00,30.08,30.11,30.07,30.1,22000.0,30.08,30.11,30.07,30.1,22000.0
2012-07-17 10:25:00,30.1,30.11,30.07,30.1,23900.0,30.1,30.11,30.07,30.1,23900.0
2012-07-17 10:30:00,30.09,30.1,30.05,30.06,14500.0,30.09,30.1,30.05,30.06,14500.0
2012-07-17 10:35:00,30.04,30.08,29.96,29.97,20000.0,30.04,30.08,29.96,29.97,20000.0
2012-07-17 10:40:00,29.95,29.97,29.93,29.96,12800.0,29.95,29.97,29.93,29.96,12800.0
2012-07-17 10:45:00,29.96,29.99,29.88,29.99,32400.0,29.96,29.99,29.88,29.99,32400.0
2012-07-17 10:50:00,29.99,30.04,29.98,30.04,8700.0,29.99,30.04,29.98,30.04,8700.0
2012-07-17 10:55:00,30.04,30.08,30.02,30.04,14700.0,30.04,30.08,30.02,30.04,14700.0
2012-07-17 11:00:00,30.03,30.12,30.03,30.1,10300.0,30.03,30.12,30.03,30.1,10300.0
2012-07-17 11:05:00,30.1,30.16,30.1,30.16,5500.0,30.1,30.16,30.1,30.16,5500.0
2012-07-17 11:10:00,30.16,30.17,30.12,30.12,11800.0,30.16,30.17,30.12,30.12,11800.0
2012-07-17 11:15:00,30.12,30.14,30.11,30.12,4700.0,30.12,30.14,30.11,30.12,4700.0
2012-07-17 11:20:00,30.12,30.15,30.11,30.14,5900.0,30.12,30.15,30.11,30.14,5900.0
2012-07-17 11:25:00,30.15,30.16,30.12,30.12,3400.0,30.15,30.16,30.12,30.12,3400.0
2012-07-17 11:30:00,30.12,30.16,30.12,30.16,5400.0,30.12,30.16,30.12,30.16,5400.0
2012-07-17 11:35:00,30.16,30.24,30.16,30.24,6400.0,30.16,30.24,30.16,30.24,6400.0
2012-07-17 11:40:00,30.24,30.26,30.24,30.26,10700.0,30.24,30.26,30.24,30.26,10700.0
2012-07-17 11:45:00,30.26,30.27,30.25,30.26,9500.0,30.26,30.27,30.25,30.26,9500.0
2012-07-17 11:50:00,30.26,30.26,30.23,30.24,5700.0,30.26,30.26,30.23,30.24,5700.0
2012-07-17 11:55:00,30.24,30.26,30.23,30.25,14900.0,30.24,30.26,30.23,30.25,14900.0
2012-07-17 12:00:00,30.26,30.31,30.26,30.29,11000.0,30.26,30.31,30.26,30.29,11000.0
2012-07-17 12:05:00,30.31,30.33,30.29,30.3,15400.0,30.31,30.33,30.29,30.3,15400.0
2012-07-17 12:10:00,30.3,30.32,30.29,30.29,11500.0,30.3,30.32,30.29,30.29,11500.0
2012-07-17 12:15:00,30.29,30.29,30.29,30.29,500.0,30.29,30.29,30.29,30.29,500.0
2012-07-17 12:20:00,30.3,30.35,30.3,30.34,13900.0,30.3,30.35,30.3,30.34,13900.0
2012-07-17 12:25:00,30.34,30.35,30.33,30.34,17000.0,30.34,30.35,30.33,30.34,17000.0
2012-07-17 12:30:00,30.34,30.36,30.32,30.33,12200.0,30.34,30.36,30.32,30.33,12200.0
2012-07-17 12:35:00,30.32,30.34,30.32,30.33,2700.0,30.32,30.34,30.32,30.33,2700.0
2012-07-17 12:40:00,30.33,30.34,30.32,30.33,6900.0,30.33,30.34,30.32,30.33,6900.0
2012-07-17 12:45:00,30.34,30.34,30.32,30.32,14400.0,30.34,30.34,30.32,30.32,14400.0
2012-07-17 12:50:00,30.32,30.32,30.3,30.3,9200.0,30.32,30.32,30.3,30.3,9200.0
2012-07-17 12:55:00,30.3,30.3,30.27,30.27,6900.0,30.3,30.3,30.27,30.27,6900.0
2012-07-17 13:00:00,30.26,30.27,30.25,30.25,1900.0,30.26,30.27,30.25,30.25,1900.0
2012-07-17 13:05:00,30.25,30.27,30.25,30.27,4100.0,30.25,30.27,30.25,30.27,4100.0
2012-07-17 13:10:00,30.27,30.27,30.23,30.23,9700.0,30.27,30.27,30.23,30.23,9700.0
2012-07-17 13:15:00,30.24,30.26,30.23,30.24,7500.0,30.24,30.26,30.23,30.24,7500.0
2012-07-17 13:20:00,30.25,30.28,30.22,30.28,6800.0,30.25,30.28,30.22,30.28,6800.0
2012-07-17 13:25:00,30.28,30.32,30.28,30.29,10000.0,30.28,30.32,30.28,30.29,10000.0
2012-07-17 13:30:00,30.29,30.33,30.29,30.33,6900.0,30.29,30.33,30.29,30.33,6900.0
2012-07-17 13:35:00,30.32,30.32,30.29,30.3,7600.0,30.32,30.32,30.29,30.3,7600.0
2012-07-17 13:40:00,30.3,30.35,30.3,30.34,12500.0,30.3,30.35,30.3,30.34,12500.0
2012-07-17 13:45:00,30.33,30.33,30.32,30.33,4100.0,30.33,30.33,30.32,30.33,4100.0
2012-07-17 13:50:00,30.33,30.37,30.33,30.37,4700.0,30.33,30.37,30.33,30.37,4700.0
2012-07-17 13:55:00,30.37,30.37,30.35,30.35,7100.0,30.37,30.37,30.35,30.35,7100.0
2012-07-17 14:00:00,30.34,30.35,30.34,30.34,6900.0,30.34,30.35,30.34,30.34,6900.0
2012-07-17 14:05:00,30.35,30.37,30.35,30.36,7100.0,30.35,30.37,30.35,30.36,7100.0
2012-07-17 14:10:00,30.35,30.37,30.35,30.37,7000.0,30.35,30.37,30.35,30.37,7000.0
2012-07-17 14:15:00,30.37,30.38,30.36,30.37,9700.0,30.37,30.38,30.36,30.37,9700.0
2012-07-17 14:20:00,30.37,30.39,30.37,30.38,2300.0,30.37,30.39,30.37,30.38,2300.0
2012-07-17 14:25:00,30.39,30.4,30.37,30.4,13800.0,30.39,30.4,30.37,30.4,13800.0
2012-07-17 14:30:00,30.41,30.43,30.41,30.43,9700.0,30.41,30.43,30.41,30.43,9700.0
2012-07-17 14:35:00,30.44,30.44,30.42,30.43,8600.0,30.44,30.44,30.42,30.43,8600.0
2012-07-17 14:40:00,30.43,30.43,30.41,30.42,6300.0,30.43,30.43,30.41,30.42,6300.0
2012-07-17 14:45:00,30.42,30.43,30.41,30.41,4600.0,30.42,30.43,30.41,30.41,4600.0
2012-07-17 14:50:00,30.42,30.42,30.41,30.42,2500.0,30.42,30.42,30.41,30.42,2500.0
2012-07-17 14:55:00,30.42,30.47,30.42,30.45,11800.0,30.42,30.47,30.42,30.45,11800.0
2012-07-17 15:00:00,30.44,30.47,30.42,30.42,11600.0,30.44,30.47,30.42,30.42,11600.0
2012-07-17 15:05:00,30.43,30.46,30.43,30.46,7900.0,30.43,30.46,30.43,30.46,7900.0
2012-07-17 15:10:00,30.46,30.47,30.42,30.42,16100.0,30.46,30.47,30.42,30.42,16100.0
2012-07-17 15:15:00,30.42,30.45,30.4,30.44,9000.0,30.42,30.45,30.4,30.44,9000.0
2012-07-17 15:20:00,30.43,30.45,30.42,30.44,12400.0,30.43,30.45,30.42,30.44,12400.0
2012-07-17 15:25:00,30.43,30.44,30.37,30.37,13300.0,30.43,30.44,30.37,30.37,13300.0
2012-07-17 15:30:00,30.37,30.37,30.33,30.34,17600.0,30.37,30.37,30.33,30.34,17600.0
2012-07-17 15:35:00,30.34,30.34,30.3,30.3,17600.0,30.34,30.34,30.3,30.3,17600.0
2012-07-17 15:40:00,30.3,30.33,30.3,30.32,13600.0,30.3,30.33,30.3,30.32,13600.0
2012-07-17 15:45:00,30.32,30.4,30.32,30.39,24600.0,30.32,30.4,30.32,30.39,24600.0
2012-07-17 15:50:00,30.4,30.41,30.37,30.39,28300.0,30.4,30.41,30.37,30.39,28300.0
2012-07-17 15:55:00,30.39,30.41,30.38,30.41,21600.0,30.39,30.41,30.38,30.41,21600.0
2012-07-18 09:30:00,30.3,30.4,30.29,30.36,5000.0,30.3,30.4,30.29,30.36,5000.0
2012-07-18 09:35:00,30.4,30.49,30.4,30.44,2200.0,30.4,30.49,30.4,30.44,2200.0
2012-07-18 09:40:00,30.47,30.49,30.39,30.48,15000.0,30.47,30.49,30.39,30.48,15000.0
2012-07-18 09:45:00,30.45,30.5,30.45,30.49,7500.0,30.45,30.5,30.45,30.49,7500.0
2012-07-18 09:50:00,30.5,30.6,30.47,30.59,30300.0,30.5,30.6,30.47,30.59,30300.0
2012-07-18 09:55:00,30.59,30.69,30.59,30.66,43600.0,30.59,30.69,30.59,30.66,43600.0
2012-07-18 10:00:00,30.67,30.69,30.63,30.67,7800.0,30.67,30.69,30.63,30.67,7800.0
2012-07-18 10:05:00,30.65,30.65,30.6,30.61,3100.0,30.65,30.65,30.6,30.61,3100.0
2012-07-18 10:10:00,30.62,30.63,30.58,30.58,2600.0,30.62,30.63,30.58,30.58,2600.0
2012-07-18 10:15:00,30.57,30.63,30.56,30.63,4600.0,30.57,30.63,30.56,30.63,4600.0
2012-07-18 10:20:00,30.64,30.64,30.59,30.59,4400.0,30.64,30.64,30.59,30.59,4400.0
2012-07-18 10:25:00,30.59,30.62,30.59,30.59,2400.0,30.59,30.62,30.59,30.59,2400.0
2012-07-18 10:30:00,30.59,30.59,30.54,30.56,2700.0,30.59,30.59,30.54,30.56,2700.0
2012-07-18 10:35:00,30.55,30.58,30.55,30.57,2400.0,30.55,30.58,30.55,30.57,2400.0
2012-07-18 10:40:00,30.57,30.62,30.57,30.62,1600.0,30.57,30.62,30.57,30.62,1600.0
2012-07-18 10:45:00,30.63,30.64,30.57,30.63,5700.0,30.63,30.64,30.57,30.63,5700.0
2012-07-18 10:50:00,30.63,30.67,30.63,30.66,4400.0,30.63,30.67,30.63,30.66,4400.0
2012-07-18 10:55:00,30.66,30.7,30.66,30.68,8500.0,30.66,30.7,30.66,30.68,8500.0
2012-07-18 11:00:00,30.68,30.69,30.68,30.69,3100.0,30.68,30.69,30.68,30.69,3100.0
2012-07-18 11:05:00,30.68,30.68,30.66,30.68,4700.0,30.68,30.68,30.66,30.68,4700.0
2012-07-18 11:10:00,30.69,30.69,30.65,30.65,700.0,30.69,30.69,30.65,30.65,700.0
2012-07-18 11:15:00,30.68,30.68,30.66,30.68,4000.0,30.68,30.68,30.66,30.68,4000.0
2012-07-18 11:20:00,30.67,30.69,30.67,30.67,3000.0,30.67,30.69,30.67,30.67,3000.0
2012-07-18 11:25:00,30.67,30.69,30.65,30.67,5200.0,30.67,30.69,30.65,30.67,5200.0
2012-07-18 11:30:00,30.67,30.68,30.67,30.67,3100.0,30.67,30.68,30.67,30.67,3100.0
2012-07-18 11:35:00,30.67,30.69,30.67,30.68,4400.0,30.67,30.69,30.67,30.68,4400.0
2012-07-18 11:40:00,30.68,30.69,30.68,30.69,1900.0,30.68,30.69,30.68,30.69,1900.0
2012-07-18 11:45:00,30.69,30.71,30.67,30.71,4500.0,30.69,30.71,30.67,30.71,4500.0
2012-07-18 11:50:00,30.71,30.73,30.7,30.7,2400.0,30.71,30.73,30.7,30.7,2400.0
2012-07-18 11:55:00,30.71,30.71,30.69,30.69,2500.0,30.71,30.71,30.69,30.69,2500.0
2012-07-18 12:00:00,30.7,30.73,30.7,30.71,2200.0,30.7,30.73,30.7,30.71,2200.0
2012-07-18 12:05:00,30.74,30.75,30.72,30.75,9600.0,30.74,30.75,30.72,30.75,9600.0
2012-07-18 12:10:00,30.75,30.75,30.74,30.74,400.0,30.75,30.75,30.74,30.74,400.0
2012-07-18 12:15:00,30.75,30.75,30.74,30.75,4300.0,30.75,30.75,30.74,30.75,4300.0
2012-07-18 12:20:00,30.76,30.81,30.75,30.8,9400.0,30.76,30.81,30.75,30.8,9400.0
2012-07-18 12:25:00,30.8,30.81,30.79,30.8,12200.0,30.8,30.81,30.79,30.8,12200.0
2012-07-18 12:30:00,30.8,30.82,30.8,30.8,4900.0,30.8,30.82,30.8,30.8,4900.0
2012-07-18 12:35:00,30.8,30.81,30.79,30.8,4200.0,30.8,30.81,30.79,30.8,4200.0
2012-07-18 12:40:00,30.81,30.82,30.81,30.81,4600.0,30.81,30.82,30.81,30.81,4600.0
2012-07-18 12:45:00,30.81,30.86,30.8,30.85,7700.0,30.81,30.86,30.8,30.85,7700.0
2012-07-18 12:50:00,30.85,30.87,30.84,30.85,6000.0,30.85,30.87,30.84,30.85,6000.0
2012-07-18 12:55:00,30.85,30.86,30.84,30.85,2100.0,30.85,30.86,30.84,30.85,2100.0
2012-07-18 13:00:00,30.86,30.89,30.85,30.89,15500.0,30.86,30.89,30.85,30.89,15500.0
2012-07-18 13:05:00,30.89,30.9,30.88,30.9,2800.0,30.89,30.9,30.88,30.9,2800.0
2012-07-18 13:10:00,30.89,30.93,30.89,30.93,8800.0,30.89,30.93,30.89,30.93,8800.0
2012-07-18 13:15:00,30.94,30.94,30.91,30.92,8500.0,30.94,30.94,30.91,30.92,8500.0
2012-07-18 13:20:00,30.92,30.95,30.92,30.95,12600.0,30.92,30.95,30.92,30.95,12600.0
2012-07-18 13:25:00,30.95,30.98,30.94,30.98,16900.0,30.95,30.98,30.94,30.98,16900.0
2012-07-18 13:30:00,30.98,30.98,30.94,30.98,18100.0,30.98,30.98,30.94,30.98,18100.0
2012-07-18 13:35:00,30.97,30.99,30.95,30.96,6600.0,30.97,30.99,30.95,30.96,6600.0
2012-07-18 13:40:00,30.97,30.99,30.96,30.98,6600.0,30.97,30.99,30.96,30.98,6600.0
2012-07-18 13:45:00,30.96,30.98,30.95,30.97,5500.0,30.96,30.98,30.95,30.97,5500.0
2012-07-18 13:50:00,30.97,30.98,30.94,30.98,9900.0,30.97,30.98,30.94,30.98,9900.0
2012-07-18 13:55:00,30.98,30.98,30.9,30.9,10200.0,30.98,30.98,30.9,30.9,10200.0
2012-07-18 14:00:00,30.91,30.92,30.89,30.91,8600.0,30.91,30.92,30.89,30.91,8600.0
2012-07-18 14:05:00,30.91,30.91,30.87,30.87,4100.0,30.91,30.91,30.87,30.87,4100.0
2012-07-18 14:10:00,30.86,30.87,30.86,30.86,1600.0,30.86,30.87,30.86,30.86,1600.0
2012-07-18 14:15:00,30.85,30.88,30.85,30.87,5500.0,30.85,30.88,30.85,30.87,5500.0
2012-07-18 14:20:00,30.88,30.89,30.87,30.87,5600.0,30.88,30.89,30.87,30.87,5600.0
2012-07-18 14:25:00,30.87,30.87,30.84,30.84,3100.0,30.87,30.87,30.84,30.84,3100.0
2012-07-18 14:30:00,30.85,30.85,30.82,30.84,5600.0,30.85,30.85,30.82,30.84,5600.0
2012-07-18 14:35:00,30.83,30.84,30.81,30.81,3300.0,30.83,30.84,30.81,30.81,3300.0
2012-07-18 14:40:00,30.82,30.82,30.74,30.74,13400.0,30.82,30.82,30.74,30.74,13400.0
2012-07-18 14:45:00,30.75,30.75,30.73,30.75,5600.0,30.75,30.75,30.73,30.75,5600.0
2012-07-18 14:50:00,30.75,30.77,30.75,30.76,4300.0,30.75,30.77,30.75,30.76,4300.0
2012-07-18 14:55:00,30.76,30.79,30.75,30.79,3700.0,30.76,30.79,30.75,30.79,3700.0
2012-07-18 15:00:00,30.79,30.83,30.79,30.8,9100.0,30.79,30.83,30.79,30.8,9100.0
2012-07-18 15:05:00,30.81,30.81,30.78,30.81,5900.0,30.81,30.81,30.78,30.81,5900.0
2012-07-18 15:10:00,30.8,30.82,30.78,30.79,5900.0,30.8,30.82,30.78,30.79,5900.0
2012-07-18 15:15:00,30.79,30.83,30.78,30.82,16000.0,30.79,30.83,30.78,30.82,16000.0
2012-07-18 15:20:00,30.82,30.84,30.82,30.82,7900.0,30.82,30.84,30.82,30.82,7900.0
2012-07-18 15:25:00,30.83,30.84,30.8,30.84,7000.0,30.83,30.84,30.8,30.84,7000.0
2012-07-18 15:30:00,30.85,30.86,30.82,30.85,15500.0,30.85,30.86,30.82,30.85,15500.0
2012-07-18 15:35:00,30.85,30.87,30.84,30.86,3700.0,30.85,30.87,30.84,30.86,3700.0
2012-07-18 15:40:00,30.87,30.87,30.86,30.86,5300.0,30.87,30.87,30.86,30.86,5300.0
2012-07-18 15:45:00,30.87,30.87,30.83,30.83,8100.0,30.87,30.87,30.83,30.83,8100.0
2012-07-18 15:50:00,30.83,30.92,30.81,30.92,63700.0,30.83,30.92,30.81,30.92,63700.0
2012-07-18 15:55:00,30.92,30.94,30.89,30.92,35400.0,30.92,30.94,30.89,30.92,35400.0
2012-07-19 09:30:00,30.99,31.0,30.92,30.99,16300.0,30.99,31.0,30.92,30.99,16300.0
2012-07-19 09:35:00,31.0,31.05,30.99,31.04,43100.0,31.0,31.05,30.99,31.04,43100.0
2012-07-19 09:40:00,31.04,31.1,31.04,31.09,15300.0,31.04,31.1,31.04,31.09,15300.0
2012-07-19 09:45:00,31.09,31.1,31.04,31.1,5600.0,31.09,31.1,31.04,31.1,5600.0
2012-07-19 09:50:00,31.07,31.1,31.07,31.07,8100.0,31.07,31.1,31.07,31.07,8100.0
2012-07-19 09:55:00,31.06,31.07,31.03,31.04,6100.0,31.06,31.07,31.03,31.04,6100.0
2012-07-19 10:00:00,31.04,31.04,31.0,31.02,3700.0,31.04,31.04,31.0,31.02,3700.0
2012-07-19 10:05:00,31.02,31.02,30.93,30.93,6000.0,31.02,31.02,30.93,30.93,6000.0
2012-07-19 10:10:00,30.92,30.92,30.85,30.9,6200.0,30.92,30.92,30.85,30.9,6200.0
2012-07-19 10:15:00,30.92,30.96,30.91,30.96,4600.0,30.92,30.96,30.91,30.96,4600.0
2012-07-19 10:20:00,30.98,30.99,30.94,30.94,3500.0,30.98,30.99,30.94,30.94,3500.0
2012-07-19 10:25:00,30.94,30.96,30.92,30.92,3000.0,30.94,30.96,30.92,30.92,3000.0
2012-07-19 10:30:00,30.91,30.92,30.9,30.91,2200.0,30.91,30.92,30.9,30.91,2200.0
2012-07-19 10:35:00,30.91,30.91,30.87,30.89,4400.0,30.91,30.91,30.87,30.89,4400.0
2012-07-19 10:40:00,30.88,30.98,30.87,30.98,3500.0,30.88,30.98,30.87,30.98,3500.0
2012-07-19 10:45:00,30.98,31.01,30.93,31.0,11800.0,30.98,31.01,30.93,31.0,11800.0
2012-07-19 10:50:00,30.99,31.04,30.99,31.03,8200.0,30.99,31.04,30.99,31.03,8200.0
2012-07-19 10:55:00,31.04,31.07,31.02,31.03,8100.0,31.04,31.07,31.02,31.03,8100.0
2012-07-19 11:00:00,31.03,31.06,31.03,31.03,3000.0,31.03,31.06,31.03,31.03,3000.0
2012-07-19 11:05:00,31.02,31.03,31.0,31.01,3200.0,31.02,31.03,31.0,31.01,3200.0
2012-07-19 11:10:00,31.01,31.03,30.99,30.99,13600.0,31.01,31.03,30.99,30.99,13600.0
2012-07-19 11:15:00,30.99,31.0,30.97,30.97,1900.0,30.99,31.0,30.97,30.97,1900.0
2012-07-19 11:20:00,30.96,30.96,30.91,30.91,3600.0,30.96,30.96,30.91,30.91,3600.0
2012-07-19 11:25:00,30.9,30.93,30.9,30.93,3900.0,30.9,30.93,30.9,30.93,3900.0
2012-07-19 11:30:00,30.93,30.96,30.93,30.94,8700.0,30.93,30.96,30.93,30.94,8700.0
2012-07-19 11:35:00,30.94,30.97,30.94,30.96,1900.0,30.94,30.97,30.94,30.96,1900.0
2012-07-19 11:40:00,30.95,30.96,30.93,30.93,2200.0,30.95,30.96,30.93,30.93,2200.0
2012-07-19 11:45:00,30.92,30.92,30.89,30.92,9900.0,30.92,30.92,30.89,30.92,9900.0
2012-07-19 11:50:00,30.91,30.93,30.9,30.9,5100.0,30.91,30.93,30.9,30.9,5100.0
2012-07-19 11:55:00,30.91,30.91,30.88,30.88,4300.0,30.91,30.91,30.88,30.88,4300.0
2012-07-19 12:00:00,30.88,30.88,30.87,30.87,1400.0,30.88,30.88,30.87,30.87,1400.0
2012-07-19 12:05:00,30.87,30.88,30.86,30.87,7700.0,30.87,30.88,30.86,30.87,7700.0
2012-07-19 12:10:00,30.86,30.86,30.83,30.84,4800.0,30.86,30.86,30.83,30.84,4800.0
2012-07-19 12:15:00,30.85,30.9,30.85,30.87,3100.0,30.85,30.9,30.85,30.87,3100.0
2012-07-19 12:20:00,30.88,30.9,30.87,30.9,3100.0,30.88,30.9,30.87,30.9,3100.0
2012-07-19 12:25:00,30.9,30.93,30.9,30.91,4000.0,30.9,30.93,30.9,30.91,4000.0
2012-07-19 12:30:00,30.92,30.92,30.85,30.87,11700.0,30.92,30.92,30.85,30.87,11700.0
2012-07-19 12:35:00,30.86,30.86,30.82,30.83,5800.0,30.86,30.86,30.82,30.83,5800.0
2012-07-19 12:40:00,30.83,30.83,30.81,30.81,1300.0,30.83,30.83,30.81,30.81,1300.0
2012-07-19 12:45:00,30.81,30.81,30.79,30.8,6500.0,30.81,30.81,30.79,30.8,6500.0
2012-07-19 12:50:00,30.8,30.8,30.78,30.78,2200.0,30.8,30.8,30.78,30.78,2200.0
2012-07-19 12:55:00,30.78,30.78,30.75,30.75,5400.0,30.78,30.78,30.75,30.75,5400.0
2012-07-19 13:00:00,30.75,30.81,30.75,30.8,5700.0,30.75,30.81,30.75,30.8,5700.0
2012-07-19 13:05:00,30.8,30.84,30.8,30.84,4400.0,30.8,30.84,30.8,30.84,4400.0
2012-07-19 13:10:00,30.84,30.84,30.84,30.84,700.0,30.84,30.84,30.84,30.84,700.0
2012-07-19 13:15:00,30.84,30.89,30.84,30.87,14200.0,30.84,30.89,30.84,30.87,14200.0
2012-07-19 13:20:00,30.87,30.89,30.87,30.89,3300.0,30.87,30.89,30.87,30.89,3300.0
2012-07-19 13:25:00,30.9,30.91,30.9,30.91,6400.0,30.9,30.91,30.9,30.91,6400.0
2012-07-19 13:30:00,30.91,30.91,30.87,30.87,5600.0,30.91,30.91,30.87,30.87,5600.0
2012-07-19 13:35:00,30.86,30.88,30.86,30.86,4200.0,30.86,30.88,30.86,30.86,4200.0
2012-07-19 13:40:00,30.86,30.87,30.84,30.84,11900.0,30.86,30.87,30.84,30.84,11900.0
2012-07-19 13:45:00,30.83,30.83,30.76,30.78,9600.0,30.83,30.83,30.76,30.78,9600.0
2012-07-19 13:50:00,30.78,30.79,30.74,30.74,6600.0,30.78,30.79,30.74,30.74,6600.0
2012-07-19 13:55:00,30.74,30.74,30.69,30.72,10300.0,30.74,30.74,30.69,30.72,10300.0
2012-07-19 14:00:00,30.74,30.78,30.74,30.78,2600.0,30.74,30.78,30.74,30.78,2600.0
2012-07-19 14:05:00,30.77,30.77,30.74,30.75,5500.0,30.77,30.77,30.74,30.75,5500.0
2012-07-19 14:10:00,30.75,30.78,30.73,30.77,10100.0,30.75,30.78,30.73,30.77,10100.0
2012-07-19 14:15:00,30.77,30.77,30.76,30.76,1400.0,30.77,30.77,30.76,30.76,1400.0
2012-07-19 14:20:00,30.75,30.76,30.74,30.74,5800.0,30.75,30.76,30.74,30.74,5800.0
2012-07-19 14:25:00,30.74,30.74,30.73,30.73,3000.0,30.74,30.74,30.73,30.73,3000.0
2012-07-19 14:30:00,30.73,30.76,30.71,30.76,6400.0,30.73,30.76,30.71,30.76,6400.0
2012-07-19 14:35:00,30.77,30.82,30.77,30.82,6800.0,30.77,30.82,30.77,30.82,6800.0
2012-07-19 14:40:00,30.82,30.82,30.82,30.82,1100.0,30.82,30.82,30.82,30.82,1100.0
2012-07-19 14:45:00,30.82,30.82,30.8,30.8,4900.0,30.82,30.82,30.8,30.8,4900.0
2012-07-19 14:50:00,30.8,30.81,30.79,30.81,15900.0,30.8,30.81,30.79,30.81,15900.0
2012-07-19 14:55:00,30.82,30.85,30.82,30.85,6700.0,30.82,30.85,30.82,30.85,6700.0
2012-07-19 15:00:00,30.85,30.85,30.81,30.83,9900.0,30.85,30.85,30.81,30.83,9900.0
2012-07-19 15:05:00,30.83,30.87,30.83,30.87,3300.0,30.83,30.87,30.83,30.87,3300.0
2012-07-19 15:10:00,30.87,30.87,30.86,30.87,5500.0,30.87,30.87,30.86,30.87,5500.0
2012-07-19 15:15:00,30.87,30.89,30.85,30.88,14300.0,30.87,30.89,30.85,30.88,14300.0
2012-07-19 15:20:00,30.88,30.9,30.84,30.85,25700.0,30.88,30.9,30.84,30.85,25700.0
2012-07-19 15:25:00,30.86,30.87,30.82,30.83,7500.0,30.86,30.87,30.82,30.83,7500.0
2012-07-19 15:30:00,30.82,30.85,30.82,30.84,8300.0,30.82,30.85,30.82,30.84,8300.0
2012-07-19 15:35:00,30.85,30.86,30.83,30.85,14500.0,30.85,30.86,30.83,30.85,14500.0
2012-07-19 15:40:00,30.85,30.87,30.84,30.86,5800.0,30.85,30.87,30.84,30.86,5800.0
2012-07-19 15:45:00,30.86,30.87,30.85,30.86,8800.0,30.86,30.87,30.85,30.86,8800.0
2012-07-19 15:50:00,30.87,30.88,30.82,30.82,20600.0,30.87,30.88,30.82,30.82,20600.0
2012-07-19 15:55:00,30.83,30.85,30.82,30.82,32100.0,30.83,30.85,30.82,30.82,32100.0
2012-07-20 09:30:00,30.6,30.66,30.54,30.56,6200.0,30.6,30.66,30.54,30.56,6200.0
2012-07-20 09:35:00,30.54,30.59,30.53,30.59,2800.0,30.54,30.59,30.53,30.59,2800.0
2012-07-20 09:40:00,30.59,30.73,30.59,30.7,10500.0,30.59,30.73,30.59,30.7,10500.0
2012-07-20 09:45:00,30.71,30.71,30.65,30.68,7500.0,30.71,30.71,30.65,30.68,7500.0
2012-07-20 09:50:00,30.67,30.67,30.64,30.67,9300.0,30.67,30.67,30.64,30.67,9300.0
2012-07-20 09:55:00,30.67,30.67,30.65,30.66,4800.0,30.67,30.67,30.65,30.66,4800.0
2012-07-20 10:00:00,30.66,30.78,30.66,30.77,13300.0,30.66,30.78,30.66,30.77,13300.0
2012-07-20 10:05:00,30.76,30.77,30.75,30.77,8600.0,30.76,30.77,30.75,30.77,8600.0
2012-07-20 10:10:00,30.77,30.85,30.75,30.85,9600.0,30.77,30.85,30.75,30.85,9600.0
2012-07-20 10:15:00,30.84,30.84,30.81,30.81,6000.0,30.84,30.84,30.81,30.81,6000.0
2012-07-20 10:20:00,30.81,30.83,30.79,30.79,9200.0,30.81,30.83,30.79,30.79,9200.0
2012-07-20 10:25:00,30.78,30.79,30.75,30.77,7400.0,30.78,30.79,30.75,30.77,7400.0
2012-07-20 10:30:00,30.77,30.77,30.75,30.76,6600.0,30.77,30.77,30.75,30.76,6600.0
2012-07-20 10:35:00,30.75,30.77,30.75,30.77,12900.0,30.75,30.77,30.75,30.77,12900.0
2012-07-20 10:40:00,30.76,30.76,30.75,30.75,5200.0,30.76,30.76,30.75,30.75,5200.0
2012-07-20 10:45:00,30.73,30.74,30.73,30.73,7600.0,30.73,30.74,30.73,30.73,7600.0
2012-07-20 10:50:00,30.74,30.75,30.73,30.75,6900.0,30.74,30.75,30.73,30.75,6900.0
2012-07-20 10:55:00,30.75,30.77,30.74,30.76,5600.0,30.75,30.77,30.74,30.76,5600.0
2012-07-20 11:00:00,30.77,30.8,30.76,30.79,9800.0,30.77,30.8,30.76,30.79,9800.0
2012-07-20 11:05:00,30.79,30.82,30.79,30.81,16700.0,30.79,30.82,30.79,30.81,16700.0
2012-07-20 11:10:00,30.82,30.83,30.78,30.78,11200.0,30.82,30.83,30.78,30.78,11200.0
2012-07-20 11:15:00,30.78,30.8,30.75,30.75,15500.0,30.78,30.8,30.75,30.75,15500.0
2012-07-20 11:20:00,30.73,30.79,30.73,30.77,5900.0,30.73,30.79,30.73,30.77,5900.0
2012-07-20 11:25:00,30.78,30.81,30.78,30.8,4400.0,30.78,30.81,30.78,30.8,4400.0
2012-07-20 11:30:00,30.81,30.81,30.75,30.77,6900.0,30.81,30.81,30.75,30.77,6900.0
2012-07-20 11:35:00,30.77,30.8,30.75,30.79,3800.0,30.77,30.8,30.75,30.79,3800.0
2012-07-20 11:40:00,30.78,30.8,30.78,30.79,700.0,30.78,30.8,30.78,30.79,700.0
2012-07-20 11:45:00,30.78,30.84,30.78,30.83,14600.0,30.78,30.84,30.78,30.83,14600.0
2012-07-20 11:50:00,30.81,30.81,30.8,30.8,7200.0,30.81,30.81,30.8,30.8,7200.0
2012-07-20 11:55:00,30.81,30.84,30.81,30.83,8200.0,30.81,30.84,30.81,30.83,8200.0
2012-07-20 12:00:00,30.83,30.84,30.82,30.83,5000.0,30.83,30.84,30.82,30.83,5000.0
2012-07-20 12:05:00,30.83,30.86,30.82,30.86,9300.0,30.83,30.86,30.82,30.86,9300.0
2012-07-20 12:10:00,30.86,30.9,30.86,30.89,12400.0,30.86,30.9,30.86,30.89,12400.0
2012-07-20 12:15:00,30.89,30.89,30.87,30.87,3100.0,30.89,30.89,30.87,30.87,3100.0
2012-07-20 12:20:00,30.88,30.89,30.84,30.88,2900.0,30.88,30.89,30.84,30.88,2900.0
2012-07-20 12:25:00,30.88,30.88,30.85,30.86,4000.0,30.88,30.88,30.85,30.86,4000.0
2012-07-20 12:30:00,30.86,30.87,30.85,30.87,6700.0,30.86,30.87,30.85,30.87,6700.0
2012-07-20 12:35:00,30.86,30.9,30.85,30.87,12600.0,30.86,30.9,30.85,30.87,12600.0
2012-07-20 12:40:00,30.87,30.88,30.86,30.87,3000.0,30.87,30.88,30.86,30.87,3000.0
2012-07-20 12:45:00,30.86,30.87,30.86,30.86,1500.0,30.86,30.87,30.86,30.86,1500.0
2012-07-20 12:50:00,30.86,30.9,30.86,30.88,8200.0,30.86,30.9,30.86,30.88,8200.0
2012-07-20 12:55:00,30.88,30.9,30.88,30.88,3400.0,30.88,30.9,30.88,30.88,3400.0
2012-07-20 13:00:00,30.89,31.03,30.87,30.93,65300.0,30.89,31.03,30.87,30.93,65300.0
2012-07-20 13:05:00,30.93,30.94,30.92,30.94,6000.0,30.93,30.94,30.92,30.94,6000.0
2012-07-20 13:10:00,30.94,30.94,30.91,30.94,3400.0,30.94,30.94,30.91,30.94,3400.0
2012-07-20 13:15:00,30.94,30.95,30.93,30.93,3200.0,30.94,30.95,30.93,30.93,3200.0
2012-07-20 13:20:00,30.93,30.94,30.91,30.91,4300.0,30.93,30.94,30.91,30.91,4300.0
2012-07-20 13:25:00,30.91,30.91,30.88,30.9,5100.0,30.91,30.91,30.88,30.9,5100.0
2012-07-20 13:30:00,30.91,30.93,30.9,30.9,5800.0,30.91,30.93,30.9,30.9,5800.0
2012-07-20 13:35:00,30.9,30.92,30.9,30.92,5600.0,30.9,30.92,30.9,30.92,5600.0
2012-07-20 13:40:00,30.91,30.92,30.86,30.88,6700.0,30.91,30.92,30.86,30.88,6700.0
2012-07-20 13:45:00,30.87,30.87,30.85,30.86,3600.0,30.87,30.87,30.85,30.86,3600.0
2012-07-20 13:50:00,30.86,30.86,30.84,30.85,2700.0,30.86,30.86,30.84,30.85,2700.0
2012-07-20 13:55:00,30.86,30.88,30.86,30.88,5400.0,30.86,30.88,30.86,30.88,5400.0
2012-07-20 14:00:00,30.87,30.89,30.87,30.89,6100.0,30.87,30.89,30.87,30.89,6100.0
2012-07-20 14:05:00,30.89,30.89,30.85,30.87,16500.0,30.89,30.89,30.85,30.87,16500.0
2012-07-20 14:10:00,30.88,30.88,30.85,30.86,2900.0,30.88,30.88,30.85,30.86,2900.0
2012-07-20 14:15:00,30.86,30.86,30.85,30.86,1600.0,30.86,30.86,30.85,30.86,1600.0
2012-07-20 14:20:00,30.85,30.86,30.82,30.82,6100.0,30.85,30.86,30.82,30.82,6100.0
2012-07-20 14:25:00,30.82,30.84,30.82,30.83,2900.0,30.82,30.84,30.82,30.83,2900.0
2012-07-20 14:30:00,30.83,30.84,30.82,30.82,4700.0,30.83,30.84,30.82,30.82,4700.0
2012-07-20 14:35:00,30.82,30.83,30.79,30.79,4600.0,30.82,30.83,30.79,30.79,4600.0
2012-07-20 14:40:00,30.78,30.79,30.78,30.79,3600.0,30.78,30.79,30.78,30.79,3600.0
2012-07-20 14:45:00,30.78,30.81,30.78,30.8,5900.0,30.78,30.81,30.78,30.8,5900.0
2012-07-20 14:50:00,30.8,30.81,30.8,30.8,9200.0,30.8,30.81,30.8,30.8,9200.0
2012-07-20 14:55:00,30.8,30.81,30.8,30.81,3200.0,30.8,30.81,30.8,30.81,3200.0
2012-07-20 15:00:00,30.8,30.81,30.8,30.8,5500.0,30.8,30.81,30.8,30.8,5500.0
2012-07-20 15:05:00,30.8,30.81,30.8,30.8,4800.0,30.8,30.81,30.8,30.8,4800.0
2012-07-20 15:10:00,30.8,30.8,30.78,30.78,7200.0,30.8,30.8,30.78,30.78,7200.0
2012-07-20 15:15:00,30.79,30.79,30.77,30.77,5300.0,30.79,30.79,30.77,30.77,5300.0
2012-07-20 15:20:00,30.77,30.78,30.76,30.77,4600.0,30.77,30.78,30.76,30.77,4600.0
2012-07-20 15:25:00,30.76,30.77,30.76,30.76,8600.0,30.76,30.77,30.76,30.76,8600.0
2012-07-20 15:30:00,30.76,30.76,30.75,30.76,6500.0,30.76,30.76,30.75,30.76,6500.0
2012-07-20 15:35:00,30.76,30.77,30.76,30.77,6700.0,30.76,30.77,30.76,30.77,6700.0
2012-07-20 15:40:00,30.77,30.78,30.77,30.77,4000.0,30.77,30.78,30.77,30.77,4000.0
2012-07-20 15:45:00,30.78,30.8,30.78,30.8,7300.0,30.78,30.8,30.78,30.8,7300.0
2012-07-20 15:50:00,30.79,30.79,30.73,30.74,53500.0,30.79,30.79,30.73,30.74,53500.0
2012-07-20 15:55:00,30.74,30.75,30.68,30.71,79300.0,30.74,30.75,30.68,30.71,79300.0
2012-07-23 09:30:00,30.38,30.38,30.0,30.0,13900.0,30.38,30.38,30.0,30.0,13900.0
2012-07-23 09:35:00,30.01,30.09,30.0,30.04,3200.0,30.01,30.09,30.0,30.04,3200.0
2012-07-23 09:40:00,30.09,30.19,30.04,30.17,8600.0,30.09,30.19,30.04,30.17,8600.0
2012-07-23 09:45:00,30.17,30.17,30.1,30.13,6800.0,30.17,30.17,30.1,30.13,6800.0
2012-07-23 09:50:00,30.13,30.13,30.07,30.11,3900.0,30.13,30.13,30.07,30.11,3900.0
2012-07-23 09:55:00,30.13,30.19,30.12,30.18,2900.0,30.13,30.19,30.12,30.18,2900.0
2012-07-23 10:00:00,30.17,30.21,30.16,30.21,6300.0,30.17,30.21,30.16,30.21,6300.0
2012-07-23 10:05:00,30.21,30.22,30.18,30.2,8700.0,30.21,30.22,30.18,30.2,8700.0
2012-07-23 10:10:00,30.19,30.22,30.18,30.2,4200.0,30.19,30.22,30.18,30.2,4200.0
2012-07-23 10:15:00,30.18,30.2,30.17,30.2,7400.0,30.18,30.2,30.17,30.2,7400.0
2012-07-23 10:20:00,30.22,30.22,30.14,30.2,10800.0,30.22,30.22,30.14,30.2,10800.0
2012-07-23 10:25:00,30.2,30.21,30.19,30.2,2700.0,30.2,30.21,30.19,30.2,2700.0
2012-07-23 10:30:00,30.19,30.19,30.14,30.15,3300.0,30.19,30.19,30.14,30.15,3300.0
2012-07-23 10:35:00,30.14,30.21,30.12,30.19,15100.0,30.14,30.21,30.12,30.19,15100.0
2012-07-23 10:40:00,30.18,30.21,30.17,30.2,3600.0,30.18,30.21,30.17,30.2,3600.0
2012-07-23 10:45:00,30.2,30.2,30.17,30.17,6200.0,30.2,30.2,30.17,30.17,6200.0
2012-07-23 10:50:00,30.17,30.17,30.14,30.15,32200.0,30.17,30.17,30.14,30.15,32200.0
2012-07-23 10:55:00,30.15,30.18,30.11,30.18,42900.0,30.15,30.18,30.11,30.18,42900.0
2012-07-23 11:00:00,30.19,30.23,30.17,30.23,14300.0,30.19,30.23,30.17,30.23,14300.0
2012-07-23 11:05:00,30.23,30.24,30.21,30.23,1900.0,30.23,30.24,30.21,30.23,1900.0
2012-07-23 11:10:00,30.23,30.23,30.19,30.2,7400.0,30.23,30.23,30.19,30.2,7400.0
2012-07-23 11:15:00,30.2,30.2,30.16,30.16,3600.0,30.2,30.2,30.16,30.16,3600.0
2012-07-23 11:20:00,30.16,30.19,30.16,30.18,4100.0,30.16,30.19,30.16,30.18,4100.0
2012-07-23 11:25:00,30.2,30.23,30.17,30.23,4800.0,30.2,30.23,30.17,30.23,4800.0
2012-07-23 11:30:00,30.23,30.25,30.2,30.2,2600.0,30.23,30.25,30.2,30.2,2600.0
2012-07-23 11:35:00,30.21,30.21,30.13,30.13,1500.0,30.21,30.21,30.13,30.13,1500.0
2012-07-23 11:40:00,30.14,30.18,30.14,30.18,1000.0,30.14,30.18,30.14,30.18,1000.0
2012-07-23 11:45:00,30.17,30.18,30.14,30.15,1600.0,30.17,30.18,30.14,30.15,1600.0
2012-07-23 11:50:00,30.15,30.19,30.15,30.18,3100.0,30.15,30.19,30.15,30.18,3100.0
2012-07-23 11:55:00,30.18,30.18,30.17,30.17,1200.0,30.18,30.18,30.17,30.17,1200.0
2012-07-23 12:00:00,30.18,30.2,30.17,30.17,2200.0,30.18,30.2,30.17,30.17,2200.0
2012-07-23 12:05:00,30.16,30.18,30.15,30.15,1900.0,30.16,30.18,30.15,30.15,1900.0
2012-07-23 12:10:00,30.14,30.17,30.14,30.14,1500.0,30.14,30.17,30.14,30.14,1500.0
2012-07-23 12:15:00,30.14,30.14,30.1,30.1,5300.0,30.14,30.14,30.1,30.1,5300.0
2012-07-23 12:20:00,30.1,30.13,30.09,30.12,2300.0,30.1,30.13,30.09,30.12,2300.0
2012-07-23 12:25:00,30.11,30.11,30.09,30.09,1200.0,30.11,30.11,30.09,30.09,1200.0
2012-07-23 12:30:00,30.08,30.08,30.04,30.08,8100.0,30.08,30.08,30.04,30.08,8100.0
2012-07-23 12:35:00,30.09,30.12,30.09,30.12,4000.0,30.09,30.12,30.09,30.12,4000.0
2012-07-23 12:40:00,30.12,30.13,30.08,30.1,4400.0,30.12,30.13,30.08,30.1,4400.0
2012-07-23 12:45:00,30.08,30.11,30.08,30.1,3300.0,30.08,30.11,30.08,30.1,3300.0
2012-07-23 12:50:00,30.09,30.13,30.09,30.1,5200.0,30.09,30.13,30.09,30.1,5200.0
2012-07-23 12:55:00,30.11,30.13,30.07,30.09,6800.0,30.11,30.13,30.07,30.09,6800.0
2012-07-23 13:00:00,30.08,30.08,30.04,30.06,5700.0,30.08,30.08,30.04,30.06,5700.0
2012-07-23 13:05:00,30.05,30.07,30.03,30.05,4900.0,30.05,30.07,30.03,30.05,4900.0
2012-07-23 13:10:00,30.05,30.1,30.05,30.08,2700.0,30.05,30.1,30.05,30.08,2700.0
2012-07-23 13:15:00,30.09,30.14,30.09,30.12,3700.0,30.09,30.14,30.09,30.12,3700.0
2012-07-23 13:20:00,30.12,30.14,30.12,30.14,500.0,30.12,30.14,30.12,30.14,500.0
2012-07-23 13:25:00,30.15,30.17,30.15,30.16,1100.0,30.15,30.17,30.15,30.16,1100.0
2012-07-23 13:30:00,30.16,30.18,30.15,30.17,2400.0,30.16,30.18,30.15,30.17,2400.0
2012-07-23 13:35:00,30.17,30.18,30.15,30.17,3500.0,30.17,30.18,30.15,30.17,3500.0
2012-07-23 13:40:00,30.17,30.18,30.17,30.17,1100.0,30.17,30.18,30.17,30.17,1100.0
2012-07-23 13:45:00,30.17,30.17,30.15,30.17,1900.0,30.17,30.17,30.15,30.17,1900.0
2012-07-23 13:50:00,30.17,30.17,30.14,30.14,1100.0,30.17,30.17,30.14,30.14,1100.0
2012-07-23 13:55:00,30.15,30.18,30.15,30.17,2100.0,30.15,30.18,30.15,30.17,2100.0
2012-07-23 14:00:00,30.18,30.18,30.15,30.15,4700.0,30.18,30.18,30.15,30.15,4700.0
2012-07-23 14:05:00,30.16,30.2,30.16,30.19,1800.0,30.16,30.2,30.16,30.19,1800.0
2012-07-23 14:10:00,30.19,30.19,30.18,30.18,2200.0,30.19,30.19,30.18,30.18,2200.0
2012-07-23 14:15:00,30.19,30.19,30.16,30.17,2200.0,30.19,30.19,30.16,30.17,2200.0
2012-07-23 14:20:00,30.16,30.16,30.14,30.14,1300.0,30.16,30.16,30.14,30.14,1300.0
2012-07-23 14:25:00,30.13,30.13,30.07,30.07,11200.0,30.13,30.13,30.07,30.07,11200.0
2012-07-23 14:30:00,30.07,30.07,30.03,30.04,17800.0,30.07,30.07,30.03,30.04,17800.0
2012-07-23 14:35:00,30.04,30.05,30.02,30.02,7300.0,30.04,30.05,30.02,30.02,7300.0
2012-07-23 14:40:00,30.03,30.03,30.02,30.03,2000.0,30.03,30.03,30.02,30.03,2000.0
2012-07-23 14:45:00,30.03,30.03,29.99,30.0,16600.0,30.03,30.03,29.99,30.0,16600.0
2012-07-23 14:50:00,30.0,30.0,29.97,29.97,5800.0,30.0,30.0,29.97,29.97,5800.0
2012-07-23 14:55:00,29.98,30.04,29.98,30.04,11700.0,29.98,30.04,29.98,30.04,11700.0
2012-07-23 15:00:00,30.03,30.05,30.0,30.0,6600.0,30.03,30.05,30.0,30.0,6600.0
2012-07-23 15:05:00,30.01,30.04,29.99,30.03,9400.0,30.01,30.04,29.99,30.03,9400.0
2012-07-23 15:10:00,30.03,30.03,30.0,30.0,5600.0,30.03,30.03,30.0,30.0,5600.0
2012-07-23 15:15:00,30.0,30.05,30.0,30.04,8100.0,30.0,30.05,30.0,30.04,8100.0
2012-07-23 15:20:00,30.05,30.08,30.04,30.08,12000.0,30.05,30.08,30.04,30.08,12000.0
2012-07-23 15:25:00,30.09,30.15,30.09,30.14,8400.0,30.09,30.15,30.09,30.14,8400.0
2012-07-23 15:30:00,30.14,30.14,30.11,30.13,12500.0,30.14,30.14,30.11,30.13,12500.0
2012-07-23 15:35:00,30.13,30.13,30.1,30.12,10800.0,30.13,30.13,30.1,30.12,10800.0
2012-07-23 15:40:00,30.12,30.12,30.1,30.1,12500.0,30.12,30.12,30.1,30.1,12500.0
2012-07-23 15:45:00,30.11,30.13,30.11,30.13,24700.0,30.11,30.13,30.11,30.13,24700.0
2012-07-23 15:50:00,30.12,30.12,30.05,30.06,17500.0,30.12,30.12,30.05,30.06,17500.0
2012-07-23 15:55:00,30.06,30.11,30.04,30.04,28700.0,30.06,30.11,30.04,30.04,28700.0
2012-07-24 09:30:00,30.16,30.19,30.05,30.07,4200.0,30.16,30.19,30.05,30.07,4200.0
2012-07-24 09:35:00,30.0,30.01,29.91,29.91,1400.0,30.0,30.01,29.91,29.91,1400.0
2012-07-24 09:40:00,29.9,29.94,29.89,29.92,2200.0,29.9,29.94,29.89,29.92,2200.0
2012-07-24 09:45:00,29.92,29.94,29.87,29.89,3500.0,29.92,29.94,29.87,29.89,3500.0
2012-07-24 09:50:00,29.88,29.88,29.8,29.83,8700.0,29.88,29.88,29.8,29.83,8700.0
2012-07-24 09:55:00,29.84,29.92,29.84,29.89,4100.0,29.84,29.92,29.84,29.89,4100.0
2012-07-24 10:00:00,29.88,29.89,29.83,29.86,3200.0,29.88,29.89,29.83,29.86,3200.0
2012-07-24 10:05:00,29.85,29.87,29.83,29.86,2400.0,29.85,29.87,29.83,29.86,2400.0
2012-07-24 10:10:00,29.86,29.88,29.8,29.82,7600.0,29.86,29.88,29.8,29.82,7600.0
2012-07-24 10:15:00,29.81,29.81,29.78,29.78,4300.0,29.81,29.81,29.78,29.78,4300.0
2012-07-24 10:20:00,29.76,29.81,29.76,29.79,5400.0,29.76,29.81,29.76,29.79,5400.0
2012-07-24 10:25:00,29.79,29.82,29.77,29.82,1800.0,29.79,29.82,29.77,29.82,1800.0
2012-07-24 10:30:00,29.82,29.85,29.82,29.85,5300.0,29.82,29.85,29.82,29.85,5300.0
2012-07-24 10:35:00,29.87,29.9,29.87,29.9,3200.0,29.87,29.9,29.87,29.9,3200.0
2012-07-24 10:40:00,29.9,29.92,29.87,29.89,2900.0,29.9,29.92,29.87,29.89,2900.0
2012-07-24 10:45:00,29.89,29.9,29.87,29.9,16000.0,29.89,29.9,29.87,29.9,16000.0
2012-07-24 10:50:00,29.9,29.96,29.89,29.96,4200.0,29.9,29.96,29.89,29.96,4200.0
2012-07-24 10:55:00,29.97,29.99,29.96,29.98,2500.0,29.97,29.99,29.96,29.98,2500.0
2012-07-24 11:00:00,29.98,29.99,29.98,29.99,2500.0,29.98,29.99,29.98,29.99,2500.0
2012-07-24 11:05:00,29.99,29.99,29.95,29.96,8700.0,29.99,29.99,29.95,29.96,8700.0
2012-07-24 11:10:00,29.96,29.98,29.96,29.98,2900.0,29.96,29.98,29.96,29.98,2900.0
2012-07-24 11:15:00,29.98,30.01,29.98,30.01,2100.0,29.98,30.01,29.98,30.01,2100.0
2012-07-24 11:20:00,30.01,30.05,30.01,30.04,3600.0,30.01,30.05,30.01,30.04,3600.0
2012-07-24 11:25:00,30.04,30.05,30.02,30.02,4400.0,30.04,30.05,30.02,30.02,4400.0
2012-07-24 11:30:00,30.02,30.02,30.01,30.02,4000.0,30.02,30.02,30.01,30.02,4000.0
2012-07-24 11:35:00,30.02,30.02,29.9,29.91,7400.0,30.02,30.02,29.9,29.91,7400.0
2012-07-24 11:40:00,29.92,29.94,29.91,29.91,3200.0,29.92,29.94,29.91,29.91,3200.0
2012-07-24 11:45:00,29.91,29.96,29.91,29.96,1800.0,29.91,29.96,29.91,29.96,1800.0
2012-07-24 11:50:00,29.95,29.95,29.87,29.89,11500.0,29.95,29.95,29.87,29.89,11500.0
2012-07-24 11:55:00,29.88,29.9,29.88,29.88,5400.0,29.88,29.9,29.88,29.88,5400.0
2012-07-24 12:00:00,29.88,29.88,29.86,29.86,8600.0,29.88,29.88,29.86,29.86,8600.0
2012-07-24 12:05:00,29.85,29.86,29.84,29.85,3400.0,29.85,29.86,29.84,29.85,3400.0
2012-07-24 12:10:00,29.84,29.85,29.84,29.84,1100.0,29.84,29.85,29.84,29.84,1100.0
2012-07-24 12:15:00,29.84,29.84,29.83,29.83,1200.0,29.84,29.84,29.83,29.83,1200.0
2012-07-24 12:20:00,29.8,29.8,29.7,29.71,99900.0,29.8,29.8,29.7,29.71,99900.0
2012-07-24 12:25:00,29.71,29.71,29.68,29.71,30300.0,29.71,29.71,29.68,29.71,30300.0
2012-07-24 12:30:00,29.71,29.73,29.71,29.73,1600.0,29.71,29.73,29.71,29.73,1600.0
2012-07-24 12:35:00,29.73,29.76,29.73,29.74,3100.0,29.73,29.76,29.73,29.74,3100.0
2012-07-24 12:40:00,29.75,29.78,29.75,29.78,1500.0,29.75,29.78,29.75,29.78,1500.0
2012-07-24 12:45:00,29.78,29.78,29.74,29.76,3900.0,29.78,29.78,29.74,29.76,3900.0
2012-07-24 12:50:00,29.76,29.79,29.76,29.78,1800.0,29.76,29.79,29.76,29.78,1800.0
2012-07-24 12:55:00,29.77,29.8,29.77,29.78,1900.0,29.77,29.8,29.77,29.78,1900.0
2012-07-24 13:00:00,29.78,29.79,29.76,29.77,2400.0,29.78,29.79,29.76,29.77,2400.0
2012-07-24 13:05:00,29.78,29.78,29.75,29.75,1300.0,29.78,29.78,29.75,29.75,1300.0
2012-07-24 13:10:00,29.75,29.78,29.75,29.78,4700.0,29.75,29.78,29.75,29.78,4700.0
2012-07-24 13:15:00,29.77,29.77,29.72,29.75,4100.0,29.77,29.77,29.72,29.75,4100.0
2012-07-24 13:20:00,29.75,29.75,29.74,29.74,600.0,29.75,29.75,29.74,29.74,600.0
2012-07-24 13:25:00,29.74,29.75,29.73,29.73,3600.0,29.74,29.75,29.73,29.73,3600.0
2012-07-24 13:30:00,29.73,29.75,29.7,29.75,3800.0,29.73,29.75,29.7,29.75,3800.0
2012-07-24 13:35:00,29.75,29.75,29.69,29.71,4900.0,29.75,29.75,29.69,29.71,4900.0
2012-07-24 13:40:00,29.71,29.73,29.71,29.73,900.0,29.71,29.73,29.71,29.73,900.0
2012-07-24 13:45:00,29.73,29.74,29.7,29.7,4500.0,29.73,29.74,29.7,29.7,4500.0
2012-07-24 13:50:00,29.7,29.75,29.7,29.75,2900.0,29.7,29.75,29.7,29.75,2900.0
2012-07-24 13:55:00,29.74,29.76,29.73,29.74,2500.0,29.74,29.76,29.73,29.74,2500.0
2012-07-24 14:00:00,29.74,29.74,29.7,29.71,5800.0,29.74,29.74,29.7,29.71,5800.0
2012-07-24 14:05:00,29.71,29.73,29.67,29.68,4200.0,29.71,29.73,29.67,29.68,4200.0
2012-07-24 14:10:00,29.68,29.7,29.66,29.67,4500.0,29.68,29.7,29.66,29.67,4500.0
2012-07-24 14:15:00,29.67,29.69,29.65,29.65,3000.0,29.67,29.69,29.65,29.65,3000.0
2012-07-24 14:20:00,29.66,29.66,29.64,29.64,3600.0,29.66,29.66,29.64,29.64,3600.0
2012-07-24 14:25:00,29.64,29.66,29.59,29.6,5000.0,29.64,29.66,29.59,29.6,5000.0
2012-07-24 14:30:00,29.58,29.59,29.56,29.59,3400.0,29.58,29.59,29.56,29.59,3400.0
2012-07-24 14:35:00,29.58,29.6,29.57,29.59,3700.0,29.58,29.6,29.57,29.59,3700.0
2012-07-24 14:40:00,29.59,29.6,29.58,29.59,4300.0,29.59,29.6,29.58,29.59,4300.0
2012-07-24 14:45:00,29.59,29.6,29.55,29.56,8000.0,29.59,29.6,29.55,29.56,8000.0
2012-07-24 14:50:00,29.56,29.57,29.49,29.51,7700.0,29.56,29.57,29.49,29.51,7700.0
2012-07-24 14:55:00,29.51,29.55,29.49,29.54,4200.0,29.51,29.55,29.49,29.54,4200.0
2012-07-24 15:00:00,29.55,29.56,29.53,29.53,7700.0,29.55,29.56,29.53,29.53,7700.0
2012-07-24 15:05:00,29.54,29.56,29.48,29.48,8400.0,29.54,29.56,29.48,29.48,8400.0
2012-07-24 15:10:00,29.48,29.51,29.46,29.48,5300.0,29.48,29.51,29.46,29.48,5300.0
2012-07-24 15:15:00,29.48,29.5,29.46,29.48,5800.0,29.48,29.5,29.46,29.48,5800.0
2012-07-24 15:20:00,29.46,29.52,29.46,29.52,4500.0,29.46,29.52,29.46,29.52,4500.0
2012-07-24 15:25:00,29.53,29.56,29.5,29.56,6200.0,29.53,29.56,29.5,29.56,6200.0
2012-07-24 15:30:00,29.58,29.58,29.54,29.55,7500.0,29.58,29.58,29.54,29.55,7500.0
2012-07-24 15:35:00,29.55,29.61,29.54,29.61,7100.0,29.55,29.61,29.54,29.61,7100.0
2012-07-24 15:40:00,29.62,29.63,29.55,29.56,13000.0,29.62,29.63,29.55,29.56,13000.0
2012-07-24 15:45:00,29.56,29.57,29.49,29.5,12200.0,29.56,29.57,29.49,29.5,12200.0
2012-07-24 15:50:00,29.51,29.57,29.5,29.55,28400.0,29.51,29.57,29.5,29.55,28400.0
2012-07-24 15:55:00,29.55,29.6,29.53,29.6,35700.0,29.55,29.6,29.53,29.6,35700.0
2012-07-25 09:30:00,29.68,29.69,29.53,29.65,11200.0,29.68,29.69,29.53,29.65,11200.0
2012-07-25 09:35:00,29.68,29.82,29.66,29.82,2700.0,29.68,29.82,29.66,29.82,2700.0
2012-07-25 09:40:00,29.81,29.85,29.79,29.79,3200.0,29.81,29.85,29.79,29.79,3200.0
2012-07-25 09:45:00,29.79,29.8,29.76,29.76,2700.0,29.79,29.8,29.76,29.76,2700.0
2012-07-25 09:50:00,29.74,29.74,29.67,29.67,3900.0,29.74,29.74,29.67,29.67,3900.0
2012-07-25 09:55:00,29.68,29.75,29.68,29.71,15300.0,29.68,29.75,29.68,29.71,15300.0
2012-07-25 10:00:00,29.69,29.69,29.57,29.59,7300.0,29.69,29.69,29.57,29.59,7300.0
2012-07-25 10:05:00,29.57,29.57,29.53,29.55,5000.0,29.57,29.57,29.53,29.55,5000.0
2012-07-25 10:10:00,29.55,29.6,29.55,29.57,14500.0,29.55,29.6,29.55,29.57,14500.0
2012-07-25 10:15:00,29.58,29.64,29.58,29.6,4400.0,29.58,29.64,29.58,29.6,4400.0
2012-07-25 10:20:00,29.6,29.61,29.56,29.56,4500.0,29.6,29.61,29.56,29.56,4500.0
2012-07-25 10:25:00,29.56,29.59,29.54,29.59,5700.0,29.56,29.59,29.54,29.59,5700.0
2012-07-25 10:30:00,29.58,29.59,29.55,29.55,6300.0,29.58,29.59,29.55,29.55,6300.0
2012-07-25 10:35:00,29.58,29.61,29.58,29.6,4200.0,29.58,29.61,29.58,29.6,4200.0
2012-07-25 10:40:00,29.6,29.67,29.6,29.67,10600.0,29.6,29.67,29.6,29.67,10600.0
2012-07-25 10:45:00,29.66,29.66,29.61,29.63,5100.0,29.66,29.66,29.61,29.63,5100.0
2012-07-25 10:50:00,29.63,29.65,29.54,29.54,7400.0,29.63,29.65,29.54,29.54,7400.0
2012-07-25 10:55:00,29.54,29.56,29.5,29.5,6200.0,29.54,29.56,29.5,29.5,6200.0
2012-07-25 11:00:00,29.52,29.6,29.5,29.6,84700.0,29.52,29.6,29.5,29.6,84700.0
2012-07-25 11:05:00,29.6,29.63,29.5,29.53,78700.0,29.6,29.63,29.5,29.53,78700.0
2012-07-25 11:10:00,29.54,29.65,29.54,29.65,2900.0,29.54,29.65,29.54,29.65,2900.0
2012-07-25 11:15:00,29.67,29.75,29.67,29.73,6900.0,29.67,29.75,29.67,29.73,6900.0
2012-07-25 11:20:00,29.72,29.78,29.72,29.73,8300.0,29.72,29.78,29.72,29.73,8300.0
2012-07-25 11:25:00,29.71,29.76,29.71,29.75,2100.0,29.71,29.76,29.71,29.75,2100.0
2012-07-25 11:30:00,29.74,29.75,29.74,29.75,300.0,29.74,29.75,29.74,29.75,300.0
2012-07-25 11:35:00,29.75,29.85,29.75,29.85,6000.0,29.75,29.85,29.75,29.85,6000.0
2012-07-25 11:40:00,29.85,29.86,29.82,29.82,4500.0,29.85,29.86,29.82,29.82,4500.0
2012-07-25 11:45:00,29.82,29.84,29.8,29.8,4100.0,29.82,29.84,29.8,29.8,4100.0
2012-07-25 11:50:00,29.82,29.86,29.81,29.86,1600.0,29.82,29.86,29.81,29.86,1600.0
2012-07-25 11:55:00,29.85,29.87,29.85,29.87,1700.0,29.85,29.87,29.85,29.87,1700.0
2012-07-25 12:00:00,29.86,29.89,29.86,29.89,1200.0,29.86,29.89,29.86,29.89,1200.0
2012-07-25 12:05:00,29.89,29.9,29.89,29.9,1500.0,29.89,29.9,29.89,29.9,1500.0
2012-07-25 12:10:00,29.89,29.89,29.86,29.86,2500.0,29.89,29.89,29.86,29.86,2500.0
2012-07-25 12:15:00,29.86,29.88,29.86,29.87,1300.0,29.86,29.88,29.86,29.87,1300.0
2012-07-25 12:20:00,29.86,29.89,29.86,29.89,1500.0,29.86,29.89,29.86,29.89,1500.0
2012-07-25 12:25:00,29.89,29.89,29.86,29.86,2500.0,29.89,29.89,29.86,29.86,2500.0
2012-07-25 12:30:00,29.87,29.89,29.86,29.87,3300.0,29.87,29.89,29.86,29.87,3300.0
2012-07-25 12:35:00,29.87,29.89,29.87,29.89,800.0,29.87,29.89,29.87,29.89,800.0
2012-07-25 12:40:00,29.88,29.89,29.88,29.88,1800.0,29.88,29.89,29.88,29.88,1800.0
2012-07-25 12:45:00,29.9,29.92,29.89,29.89,1500.0,29.9,29.92,29.89,29.89,1500.0
2012-07-25 12:50:00,29.89,29.9,29.89,29.9,500.0,29.89,29.9,29.89,29.9,500.0
2012-07-25 12:55:00,29.9,29.9,29.87,29.87,1200.0,29.9,29.9,29.87,29.87,1200.0
2012-07-25 13:00:00,29.88,29.93,29.88,29.93,1700.0,29.88,29.93,29.88,29.93,1700.0
2012-07-25 13:05:00,29.91,29.92,29.9,29.91,3900.0,29.91,29.92,29.9,29.91,3900.0
2012-07-25 13:10:00,29.91,29.92,29.9,29.92,3500.0,29.91,29.92,29.9,29.92,3500.0
2012-07-25 13:15:00,29.92,29.93,29.92,29.93,1400.0,29.92,29.93,29.92,29.93,1400.0
2012-07-25 13:20:00,29.92,29.94,29.92,29.94,1900.0,29.92,29.94,29.92,29.94,1900.0
2012-07-25 13:25:00,29.93,29.93,29.91,29.91,2000.0,29.93,29.93,29.91,29.91,2000.0
2012-07-25 13:30:00,29.9,29.91,29.89,29.89,1400.0,29.9,29.91,29.89,29.89,1400.0
2012-07-25 13:35:00,29.9,29.96,29.9,29.93,7300.0,29.9,29.96,29.9,29.93,7300.0
2012-07-25 13:40:00,29.94,29.94,29.92,29.93,600.0,29.94,29.94,29.92,29.93,600.0
2012-07-25 13:45:00,29.91,29.92,29.86,29.86,3200.0,29.91,29.92,29.86,29.86,3200.0
2012-07-25 13:50:00,29.87,29.88,29.83,29.85,4700.0,29.87,29.88,29.83,29.85,4700.0
2012-07-25 13:55:00,29.88,29.88,29.87,29.87,800.0,29.88,29.88,29.87,29.87,800.0
2012-07-25 14:00:00,29.87,29.87,29.87,29.87,900.0,29.87,29.87,29.87,29.87,900.0
2012-07-25 14:05:00,29.85,29.86,29.84,29.86,1700.0,29.85,29.86,29.84,29.86,1700.0
2012-07-25 14:10:00,29.86,29.9,29.85,29.9,29600.0,29.86,29.9,29.85,29.9,29600.0
2012-07-25 14:15:00,29.9,29.9,29.86,29.86,1900.0,29.9,29.9,29.86,29.86,1900.0
2012-07-25 14:20:00,29.88,29.94,29.88,29.92,15300.0,29.88,29.94,29.88,29.92,15300.0
2012-07-25 14:25:00,29.92,29.93,29.92,29.92,900.0,29.92,29.93,29.92,29.92,900.0
2012-07-25 14:30:00,29.92,29.93,29.9,29.93,1800.0,29.92,29.93,29.9,29.93,1800.0
2012-07-25 14:35:00,29.92,29.95,29.91,29.93,3400.0,29.92,29.95,29.91,29.93,3400.0
2012-07-25 14:40:00,29.91,29.94,29.91,29.93,1900.0,29.91,29.94,29.91,29.93,1900.0
2012-07-25 14:45:00,29.91,29.93,29.91,29.91,3400.0,29.91,29.93,29.91,29.91,3400.0
2012-07-25 14:50:00,29.91,29.92,29.9,29.91,2700.0,29.91,29.92,29.9,29.91,2700.0
2012-07-25 14:55:00,29.91,29.92,29.89,29.9,2100.0,29.91,29.92,29.89,29.9,2100.0
2012-07-25 15:00:00,29.9,29.91,29.88,29.88,3100.0,29.9,29.91,29.88,29.88,3100.0
2012-07-25 15:05:00,29.89,29.9,29.83,29.87,11300.0,29.89,29.9,29.83,29.87,11300.0
2012-07-25 15:10:00,29.88,29.88,29.83,29.84,4700.0,29.88,29.88,29.83,29.84,4700.0
2012-07-25 15:15:00,29.82,29.86,29.82,29.83,10200.0,29.82,29.86,29.82,29.83,10200.0
2012-07-25 15:20:00,29.82,29.82,29.79,29.82,3200.0,29.82,29.82,29.79,29.82,3200.0
2012-07-25 15:25:00,29.82,29.85,29.79,29.84,5400.0,29.82,29.85,29.79,29.84,5400.0
2012-07-25 15:30:00,29.84,29.84,29.78,29.79,5900.0,29.84,29.84,29.78,29.79,5900.0
2012-07-25 15:35:00,29.79,29.87,29.79,29.83,15300.0,29.79,29.87,29.79,29.83,15300.0
2012-07-25 15:40:00,29.83,29.83,29.76,29.78,7700.0,29.83,29.83,29.76,29.78,7700.0
2012-07-25 15:45:00,29.78,29.78,29.75,29.77,4300.0,29.78,29.78,29.75,29.77,4300.0
2012-07-25 15:50:00,29.78,29.81,29.77,29.81,16700.0,29.78,29.81,29.77,29.81,16700.0
2012-07-25 15:55:00,29.81,29.87,29.8,29.85,45700.0,29.81,29.87,29.8,29.85,45700.0
2012-07-26 09:30:00,30.28,30.58,30.28,30.54,11900.0,30.28,30.58,30.28,30.54,11900.0
2012-07-26 09:35:00,30.58,30.58,30.54,30.55,1500.0,30.58,30.58,30.54,30.55,1500.0
2012-07-26 09:40:00,30.57,30.58,30.53,30.58,13200.0,30.57,30.58,30.53,30.58,13200.0
2012-07-26 09:45:00,30.57,30.58,30.46,30.46,6500.0,30.57,30.58,30.46,30.46,6500.0
2012-07-26 09:50:00,30.49,30.5,30.45,30.49,5200.0,30.49,30.5,30.45,30.49,5200.0
2012-07-26 09:55:00,30.5,30.54,30.48,30.49,12600.0,30.5,30.54,30.48,30.49,12600.0
2012-07-26 10:00:00,30.48,30.48,30.42,30.47,3100.0,30.48,30.48,30.42,30.47,3100.0
2012-07-26 10:05:00,30.48,30.53,30.46,30.5,17800.0,30.48,30.53,30.46,30.5,17800.0
2012-07-26 10:10:00,30.49,30.5,30.44,30.45,2500.0,30.49,30.5,30.44,30.45,2500.0
2012-07-26 10:15:00,30.46,30.48,30.4,30.42,64600.0,30.46,30.48,30.4,30.42,64600.0
2012-07-26 10:20:00,30.42,30.44,30.42,30.44,1000.0,30.42,30.44,30.42,30.44,1000.0
2012-07-26 10:25:00,30.49,30.5,30.46,30.47,4800.0,30.49,30.5,30.46,30.47,4800.0
2012-07-26 10:30:00,30.48,30.5,30.46,30.46,30000.0,30.48,30.5,30.46,30.46,30000.0
2012-07-26 10:35:00,30.47,30.48,30.43,30.47,6000.0,30.47,30.48,30.43,30.47,6000.0
2012-07-26 10:40:00,30.47,30.49,30.41,30.44,7700.0,30.47,30.49,30.41,30.44,7700.0
2012-07-26 10:45:00,30.44,30.45,30.39,30.4,5000.0,30.44,30.45,30.39,30.4,5000.0
2012-07-26 10:50:00,30.41,30.41,30.36,30.37,4700.0,30.41,30.41,30.36,30.37,4700.0
2012-07-26 10:55:00,30.36,30.4,30.36,30.4,1600.0,30.36,30.4,30.36,30.4,1600.0
2012-07-26 11:00:00,30.39,30.45,30.39,30.44,11000.0,30.39,30.45,30.39,30.44,11000.0
2012-07-26 11:05:00,30.42,30.44,30.35,30.41,10000.0,30.42,30.44,30.35,30.41,10000.0
2012-07-26 11:10:00,30.41,30.45,30.41,30.45,2800.0,30.41,30.45,30.41,30.45,2800.0
2012-07-26 11:15:00,30.45,30.47,30.43,30.47,6800.0,30.45,30.47,30.43,30.47,6800.0
2012-07-26 11:20:00,30.46,30.46,30.42,30.43,6700.0,30.46,30.46,30.42,30.43,6700.0
2012-07-26 11:25:00,30.42,30.49,30.41,30.48,25100.0,30.42,30.49,30.41,30.48,25100.0
2012-07-26 11:30:00,30.5,30.5,30.49,30.5,8600.0,30.5,30.5,30.49,30.5,8600.0
2012-07-26 11:35:00,30.49,30.49,30.45,30.45,5800.0,30.49,30.49,30.45,30.45,5800.0
2012-07-26 11:40:00,30.44,30.44,30.42,30.43,16600.0,30.44,30.44,30.42,30.43,16600.0
2012-07-26 11:45:00,30.43,30.48,30.41,30.48,27300.0,30.43,30.48,30.41,30.48,27300.0
2012-07-26 11:50:00,30.48,30.49,30.45,30.45,14100.0,30.48,30.49,30.45,30.45,14100.0
2012-07-26 11:55:00,30.45,30.48,30.44,30.46,12600.0,30.45,30.48,30.44,30.46,12600.0
2012-07-26 12:00:00,30.46,30.46,30.44,30.44,9800.0,30.46,30.46,30.44,30.44,9800.0
2012-07-26 12:05:00,30.44,30.47,30.42,30.45,12900.0,30.44,30.47,30.42,30.45,12900.0
2012-07-26 12:10:00,30.45,30.49,30.45,30.49,2800.0,30.45,30.49,30.45,30.49,2800.0
2012-07-26 12:15:00,30.49,30.49,30.47,30.48,13100.0,30.49,30.49,30.47,30.48,13100.0
2012-07-26 12:20:00,30.49,30.49,30.45,30.45,32700.0,30.49,30.49,30.45,30.45,32700.0
2012-07-26 12:25:00,30.44,30.46,30.42,30.46,3600.0,30.44,30.46,30.42,30.46,3600.0
2012-07-26 12:30:00,30.46,30.46,30.4,30.43,5400.0,30.46,30.46,30.4,30.43,5400.0
2012-07-26 12:35:00,30.42,30.42,30.4,30.42,5200.0,30.42,30.42,30.4,30.42,5200.0
2012-07-26 12:40:00,30.42,30.42,30.39,30.39,2600.0,30.42,30.42,30.39,30.39,2600.0
2012-07-26 12:45:00,30.39,30.4,30.38,30.39,2700.0,30.39,30.4,30.38,30.39,2700.0
2012-07-26 12:50:00,30.39,30.39,30.36,30.36,2200.0,30.39,30.39,30.36,30.36,2200.0
2012-07-26 12:55:00,30.38,30.39,30.29,30.3,30600.0,30.38,30.39,30.29,30.3,30600.0
2012-07-26 13:00:00,30.31,30.32,30.3,30.32,4100.0,30.31,30.32,30.3,30.32,4100.0
2012-07-26 13:05:00,30.32,30.32,30.31,30.32,2200.0,30.32,30.32,30.31,30.32,2200.0
2012-07-26 13:10:00,30.32,30.33,30.29,30.29,11600.0,30.32,30.33,30.29,30.29,11600.0
2012-07-26 13:15:00,30.29,30.33,30.29,30.29,4300.0,30.29,30.33,30.29,30.29,4300.0
2012-07-26 13:20:00,30.3,30.36,30.3,30.36,52300.0,30.3,30.36,30.3,30.36,52300.0
2012-07-26 13:25:00,30.37,30.44,30.37,30.44,5800.0,30.37,30.44,30.37,30.44,5800.0
2012-07-26 13:30:00,30.45,30.5,30.42,30.42,9200.0,30.45,30.5,30.42,30.42,9200.0
2012-07-26 13:35:00,30.44,30.47,30.44,30.47,3200.0,30.44,30.47,30.44,30.47,3200.0
2012-07-26 13:40:00,30.46,30.48,30.46,30.48,5600.0,30.46,30.48,30.46,30.48,5600.0
2012-07-26 13:45:00,30.48,30.5,30.48,30.5,2600.0,30.48,30.5,30.48,30.5,2600.0
2012-07-26 13:50:00,30.5,30.5,30.46,30.46,4300.0,30.5,30.5,30.46,30.46,4300.0
2012-07-26 13:55:00,30.47,30.49,30.47,30.48,3000.0,30.47,30.49,30.47,30.48,3000.0
2012-07-26 14:00:00,30.48,30.49,30.46,30.46,2800.0,30.48,30.49,30.46,30.46,2800.0
2012-07-26 14:05:00,30.46,30.49,30.46,30.48,2400.0,30.46,30.49,30.46,30.48,2400.0
2012-07-26 14:10:00,30.48,30.5,30.47,30.47,3500.0,30.48,30.5,30.47,30.47,3500.0
2012-07-26 14:15:00,30.47,30.47,30.46,30.46,1500.0,30.47,30.47,30.46,30.46,1500.0
2012-07-26 14:20:00,30.46,30.47,30.45,30.46,2800.0,30.46,30.47,30.45,30.46,2800.0
2012-07-26 14:25:00,30.46,30.48,30.46,30.48,2400.0,30.46,30.48,30.46,30.48,2400.0
2012-07-26 14:30:00,30.48,30.5,30.48,30.49,2500.0,30.48,30.5,30.48,30.49,2500.0
2012-07-26 14:35:00,30.5,30.52,30.49,30.51,7800.0,30.5,30.52,30.49,30.51,7800.0
2012-07-26 14:40:00,30.51,30.52,30.51,30.51,3000.0,30.51,30.52,30.51,30.51,3000.0
2012-07-26 14:45:00,30.52,30.57,30.51,30.57,4200.0,30.52,30.57,30.51,30.57,4200.0
2012-07-26 14:50:00,30.57,30.63,30.57,30.62,8800.0,30.57,30.63,30.57,30.62,8800.0
2012-07-26 14:55:00,30.61,30.62,30.58,30.58,6500.0,30.61,30.62,30.58,30.58,6500.0
2012-07-26 15:00:00,30.57,30.59,30.56,30.58,2700.0,30.57,30.59,30.56,30.58,2700.0
2012-07-26 15:05:00,30.59,30.59,30.54,30.55,7300.0,30.59,30.59,30.54,30.55,7300.0
2012-07-26 15:10:00,30.56,30.59,30.56,30.59,5000.0,30.56,30.59,30.56,30.59,5000.0
2012-07-26 15:15:00,30.59,30.59,30.57,30.58,5400.0,30.59,30.59,30.57,30.58,5400.0
2012-07-26 15:20:00,30.58,30.62,30.58,30.62,12500.0,30.58,30.62,30.58,30.62,12500.0
2012-07-26 15:25:00,30.62,30.67,30.62,30.66,16400.0,30.62,30.67,30.62,30.66,16400.0
2012-07-26 15:30:00,30.65,30.71,30.65,30.7,27100.0,30.65,30.71,30.65,30.7,27100.0
2012-07-26 15:35:00,30.7,30.73,30.69,30.73,14800.0,30.7,30.73,30.69,30.73,14800.0
2012-07-26 15:40:00,30.72,30.76,30.72,30.75,13600.0,30.72,30.76,30.72,30.75,13600.0
2012-07-26 15:45:00,30.75,30.79,30.72,30.73,29100.0,30.75,30.79,30.72,30.73,29100.0
2012-07-26 15:50:00,30.73,30.77,30.73,30.76,27000.0,30.73,30.77,30.73,30.76,27000.0
2012-07-26 15:55:00,30.77,30.79,30.76,30.77,41500.0,30.77,30.79,30.76,30.77,41500.0
2012-07-27 09:30:00,30.96,30.96,30.76,30.76,6900.0,30.96,30.96,30.76,30.76,6900.0
2012-07-27 09:35:00,30.77,30.78,30.76,30.78,6200.0,30.77,30.78,30.76,30.78,6200.0
2012-07-27 09:40:00,30.76,30.76,30.68,30.69,2700.0,30.76,30.76,30.68,30.69,2700.0
2012-07-27 09:45:00,30.68,30.76,30.66,30.76,14200.0,30.68,30.76,30.66,30.76,14200.0
2012-07-27 09:50:00,30.75,30.81,30.75,30.79,4400.0,30.75,30.81,30.75,30.79,4400.0
2012-07-27 09:55:00,30.82,30.83,30.8,30.83,1100.0,30.82,30.83,30.8,30.83,1100.0
2012-07-27 10:00:00,30.83,30.93,30.83,30.91,15800.0,30.83,30.93,30.83,30.91,15800.0
2012-07-27 10:05:00,30.93,30.93,30.89,30.9,10500.0,30.93,30.93,30.89,30.9,10500.0
2012-07-27 10:10:00,30.9,30.95,30.88,30.94,12900.0,30.9,30.95,30.88,30.94,12900.0
2012-07-27 10:15:00,30.94,30.96,30.94,30.95,18600.0,30.94,30.96,30.94,30.95,18600.0
2012-07-27 10:20:00,30.95,30.95,30.92,30.93,15100.0,30.95,30.95,30.92,30.93,15100.0
2012-07-27 10:25:00,30.93,30.95,30.93,30.94,3300.0,30.93,30.95,30.93,30.94,3300.0
2012-07-27 10:30:00,30.94,30.97,30.94,30.96,8500.0,30.94,30.97,30.94,30.96,8500.0
2012-07-27 10:35:00,30.97,30.97,30.95,30.95,7500.0,30.97,30.97,30.95,30.95,7500.0
2012-07-27 10:40:00,30.95,30.97,30.95,30.97,20900.0,30.95,30.97,30.95,30.97,20900.0
2012-07-27 10:45:00,30.97,30.98,30.9,30.9,13300.0,30.97,30.98,30.9,30.9,13300.0
2012-07-27 10:50:00,30.91,30.95,30.91,30.94,3000.0,30.91,30.95,30.91,30.94,3000.0
2012-07-27 10:55:00,30.94,31.0,30.94,31.0,15900.0,30.94,31.0,30.94,31.0,15900.0
2012-07-27 11:00:00,31.0,31.03,30.99,31.01,15200.0,31.0,31.03,30.99,31.01,15200.0
2012-07-27 11:05:00,31.02,31.03,30.96,30.96,15400.0,31.02,31.03,30.96,30.96,15400.0
2012-07-27 11:10:00,30.95,30.96,30.89,30.89,4700.0,30.95,30.96,30.89,30.89,4700.0
2012-07-27 11:15:00,30.9,30.94,30.89,30.94,4600.0,30.9,30.94,30.89,30.94,4600.0
2012-07-27 11:20:00,30.94,30.97,30.92,30.93,8600.0,30.94,30.97,30.92,30.93,8600.0
2012-07-27 11:25:00,30.92,30.92,30.9,30.91,2400.0,30.92,30.92,30.9,30.91,2400.0
2012-07-27 11:30:00,30.9,31.0,30.9,30.99,8400.0,30.9,31.0,30.9,30.99,8400.0
2012-07-27 11:35:00,30.99,31.0,30.96,30.97,5900.0,30.99,31.0,30.96,30.97,5900.0
2012-07-27 11:40:00,30.96,30.99,30.96,30.98,7300.0,30.96,30.99,30.96,30.98,7300.0
2012-07-27 11:45:00,30.99,31.0,30.98,30.98,7800.0,30.99,31.0,30.98,30.98,7800.0
2012-07-27 11:50:00,30.98,31.0,30.98,31.0,4000.0,30.98,31.0,30.98,31.0,4000.0
2012-07-27 11:55:00,31.0,31.0,30.98,31.0,11500.0,31.0,31.0,30.98,31.0,11500.0
2012-07-27 12:00:00,30.99,31.0,30.97,30.97,6900.0,30.99,31.0,30.97,30.97,6900.0
2012-07-27 12:05:00,30.98,30.99,30.97,30.97,3100.0,30.98,30.99,30.97,30.97,3100.0
2012-07-27 12:10:00,30.98,30.99,30.98,30.99,1600.0,30.98,30.99,30.98,30.99,1600.0
2012-07-27 12:15:00,30.97,30.99,30.96,30.99,6400.0,30.97,30.99,30.96,30.99,6400.0
2012-07-27 12:20:00,30.98,31.0,30.98,30.99,5100.0,30.98,31.0,30.98,30.99,5100.0
2012-07-27 12:25:00,30.99,31.0,30.99,31.0,8900.0,30.99,31.0,30.99,31.0,8900.0
2012-07-27 12:30:00,31.0,31.05,31.0,31.05,15500.0,31.0,31.05,31.0,31.05,15500.0
2012-07-27 12:35:00,31.05,31.05,30.99,31.01,4800.0,31.05,31.05,30.99,31.01,4800.0
2012-07-27 12:40:00,31.01,31.01,30.99,30.99,2000.0,31.01,31.01,30.99,30.99,2000.0
2012-07-27 12:45:00,30.99,31.01,30.99,31.01,4800.0,30.99,31.01,30.99,31.01,4800.0
2012-07-27 12:50:00,31.01,31.01,30.98,31.0,21900.0,31.01,31.01,30.98,31.0,21900.0
2012-07-27 12:55:00,31.0,31.0,30.97,30.97,3200.0,31.0,31.0,30.97,30.97,3200.0
2012-07-27 13:00:00,30.97,31.0,30.97,31.0,5500.0,30.97,31.0,30.97,31.0,5500.0
2012-07-27 13:05:00,31.01,31.01,31.0,31.0,2900.0,31.01,31.01,31.0,31.0,2900.0
2012-07-27 13:10:00,30.99,31.0,30.98,30.98,5300.0,30.99,31.0,30.98,30.98,5300.0
2012-07-27 13:15:00,31.0,31.0,30.99,31.0,1600.0,31.0,31.0,30.99,31.0,1600.0
2012-07-27 13:20:00,31.0,31.0,30.94,30.94,4700.0,31.0,31.0,30.94,30.94,4700.0
2012-07-27 13:25:00,30.95,31.05,30.95,31.05,28700.0,30.95,31.05,30.95,31.05,28700.0
2012-07-27 13:30:00,31.05,31.05,31.04,31.05,6100.0,31.05,31.05,31.04,31.05,6100.0
2012-07-27 13:35:00,31.05,31.1,31.05,31.1,18500.0,31.05,31.1,31.05,31.1,18500.0
2012-07-27 13:40:00,31.1,31.1,31.08,31.09,8800.0,31.1,31.1,31.08,31.09,8800.0
2012-07-27 13:45:00,31.08,31.08,31.01,31.03,25300.0,31.08,31.08,31.01,31.03,25300.0
2012-07-27 13:50:00,31.01,31.04,31.0,31.04,3100.0,31.01,31.04,31.0,31.04,3100.0
2012-07-27 13:55:00,31.05,31.06,31.04,31.06,3500.0,31.05,31.06,31.04,31.06,3500.0
2012-07-27 14:00:00,31.05,31.06,31.02,31.04,4600.0,31.05,31.06,31.02,31.04,4600.0
2012-07-27 14:05:00,31.03,31.06,31.03,31.04,5000.0,31.03,31.06,31.03,31.04,5000.0
2012-07-27 14:10:00,31.02,31.02,30.98,30.98,2800.0,31.02,31.02,30.98,30.98,2800.0
2012-07-27 14:15:00,30.98,31.04,30.98,31.04,12400.0,30.98,31.04,30.98,31.04,12400.0
2012-07-27 14:20:00,31.04,31.04,31.0,31.0,10600.0,31.04,31.04,31.0,31.0,10600.0
2012-07-27 14:25:00,31.0,31.01,30.99,31.0,3500.0,31.0,31.01,30.99,31.0,3500.0
2012-07-27 14:30:00,31.0,31.04,30.99,31.04,10000.0,31.0,31.04,30.99,31.04,10000.0
2012-07-27 14:35:00,31.03,31.05,31.02,31.04,4400.0,31.03,31.05,31.02,31.04,4400.0
2012-07-27 14:40:00,31.05,31.06,31.04,31.05,12200.0,31.05,31.06,31.04,31.05,12200.0
2012-07-27 14:45:00,31.05,31.05,31.02,31.03,3600.0,31.05,31.05,31.02,31.03,3600.0
2012-07-27 14:50:00,31.03,31.05,31.03,31.05,10700.0,31.03,31.05,31.03,31.05,10700.0
2012-07-27 14:55:00,31.06,31.06,31.04,31.06,5300.0,31.06,31.06,31.04,31.06,5300.0
2012-07-27 15:00:00,31.06,31.06,31.03,31.05,14800.0,31.06,31.06,31.03,31.05,14800.0
2012-07-27 15:05:00,31.04,31.06,31.04,31.06,18600.0,31.04,31.06,31.04,31.06,18600.0
2012-07-27 15:10:00,31.06,31.08,31.05,31.08,18900.0,31.06,31.08,31.05,31.08,18900.0
2012-07-27 15:15:00,31.08,31.1,31.08,31.1,8100.0,31.08,31.1,31.08,31.1,8100.0
2012-07-27 15:20:00,31.1,31.1,31.08,31.09,11200.0,31.1,31.1,31.08,31.09,11200.0
2012-07-27 15:25:00,31.09,31.1,31.09,31.1,7200.0,31.09,31.1,31.09,31.1,7200.0
2012-07-27 15:30:00,31.1,31.1,31.06,31.07,30000.0,31.1,31.1,31.06,31.07,30000.0
2012-07-27 15:35:00,31.08,31.08,31.05,31.08,14700.0,31.08,31.08,31.05,31.08,14700.0
2012-07-27 15:40:00,31.08,31.08,31.07,31.08,13200.0,31.08,31.08,31.07,31.08,13200.0
2012-07-27 15:45:00,31.08,31.1,31.07,31.1,21500.0,31.08,31.1,31.07,31.1,21500.0
2012-07-27 15:50:00,31.09,31.1,31.03,31.05,27600.0,31.09,31.1,31.03,31.05,27600.0
2012-07-27 15:55:00,31.04,31.07,31.01,31.06,39600.0,31.04,31.07,31.01,31.06,39600.0
2012-07-30 09:30:00,31.0,31.05,30.99,31.0,26200.0,31.0,31.05,30.99,31.0,26200.0
2012-07-30 09:35:00,31.07,31.1,31.07,31.1,1500.0,31.07,31.1,31.07,31.1,1500.0
2012-07-30 09:40:00,31.06,31.06,31.0,31.0,2000.0,31.06,31.06,31.0,31.0,2000.0
2012-07-30 09:45:00,31.02,31.04,30.99,31.01,5300.0,31.02,31.04,30.99,31.01,5300.0
2012-07-30 09:50:00,31.02,31.02,30.97,30.99,14400.0,31.02,31.02,30.97,30.99,14400.0
2012-07-30 09:55:00,31.0,31.05,31.0,31.04,2800.0,31.0,31.05,31.0,31.04,2800.0
2012-07-30 10:00:00,31.05,31.09,31.03,31.08,2100.0,31.05,31.09,31.03,31.08,2100.0
2012-07-30 10:05:00,31.06,31.06,31.0,31.0,4400.0,31.06,31.06,31.0,31.0,4400.0
2012-07-30 10:10:00,31.0,31.02,30.98,31.0,5500.0,31.0,31.02,30.98,31.0,5500.0
2012-07-30 10:15:00,31.0,31.0,30.94,30.97,3200.0,31.0,31.0,30.94,30.97,3200.0
2012-07-30 10:20:00,30.95,31.02,30.95,31.01,3200.0,30.95,31.02,30.95,31.01,3200.0
2012-07-30 10:25:00,31.03,31.04,31.0,31.0,1200.0,31.03,31.04,31.0,31.0,1200.0
2012-07-30 10:30:00,31.01,31.01,30.95,30.96,2000.0,31.01,31.01,30.95,30.96,2000.0
2012-07-30 10:35:00,30.94,30.99,30.93,30.99,3200.0,30.94,30.99,30.93,30.99,3200.0
2012-07-30 10:40:00,30.97,30.97,30.92,30.96,3700.0,30.97,30.97,30.92,30.96,3700.0
2012-07-30 10:45:00,30.96,30.96,30.92,30.92,4000.0,30.96,30.96,30.92,30.92,4000.0
2012-07-30 10:50:00,30.92,30.93,30.92,30.92,1100.0,30.92,30.93,30.92,30.92,1100.0
2012-07-30 10:55:00,30.94,30.94,30.88,30.9,6000.0,30.94,30.94,30.88,30.9,6000.0
2012-07-30 11:00:00,30.91,30.93,30.91,30.93,1100.0,30.91,30.93,30.91,30.93,1100.0
2012-07-30 11:05:00,30.96,30.98,30.96,30.98,1600.0,30.96,30.98,30.96,30.98,1600.0
2012-07-30 11:10:00,30.98,31.0,30.96,30.97,4600.0,30.98,31.0,30.96,30.97,4600.0
2012-07-30 11:15:00,30.96,30.97,30.88,30.88,3900.0,30.96,30.97,30.88,30.88,3900.0
2012-07-30 11:20:00,30.88,30.91,30.87,30.91,8900.0,30.88,30.91,30.87,30.91,8900.0
2012-07-30 11:25:00,30.92,30.93,30.9,30.93,1300.0,30.92,30.93,30.9,30.93,1300.0
2012-07-30 11:30:00,30.93,30.94,30.9,30.91,14900.0,30.93,30.94,30.9,30.91,14900.0
2012-07-30 11:35:00,30.91,30.91,30.85,30.9,6100.0,30.91,30.91,30.85,30.9,6100.0
2012-07-30 11:40:00,30.89,30.89,30.87,30.87,1800.0,30.89,30.89,30.87,30.87,1800.0
2012-07-30 11:45:00,30.87,30.9,30.87,30.88,1300.0,30.87,30.9,30.87,30.88,1300.0
2012-07-30 11:50:00,30.88,30.88,30.84,30.84,3300.0,30.88,30.88,30.84,30.84,3300.0
2012-07-30 11:55:00,30.84,30.85,30.83,30.85,1200.0,30.84,30.85,30.83,30.85,1200.0
2012-07-30 12:00:00,30.84,30.84,30.82,30.83,3000.0,30.84,30.84,30.82,30.83,3000.0
2012-07-30 12:05:00,30.82,30.82,30.8,30.8,2700.0,30.82,30.82,30.8,30.8,2700.0
2012-07-30 12:10:00,30.79,30.81,30.79,30.79,4800.0,30.79,30.81,30.79,30.79,4800.0
2012-07-30 12:15:00,30.8,30.8,30.74,30.77,4000.0,30.8,30.8,30.74,30.77,4000.0
2012-07-30 12:20:00,30.78,30.78,30.77,30.77,900.0,30.78,30.78,30.77,30.77,900.0
2012-07-30 12:25:00,30.77,30.77,30.75,30.75,2300.0,30.77,30.77,30.75,30.75,2300.0
2012-07-30 12:30:00,30.74,30.74,30.71,30.73,3200.0,30.74,30.74,30.71,30.73,3200.0
2012-07-30 12:35:00,30.72,30.73,30.71,30.72,5700.0,30.72,30.73,30.71,30.72,5700.0
2012-07-30 12:40:00,30.71,30.77,30.71,30.77,3400.0,30.71,30.77,30.71,30.77,3400.0
2012-07-30 12:45:00,30.76,30.76,30.75,30.76,700.0,30.76,30.76,30.75,30.76,700.0
2012-07-30 12:50:00,30.76,30.8,30.75,30.79,2900.0,30.76,30.8,30.75,30.79,2900.0
2012-07-30 12:55:00,30.78,30.8,30.72,30.74,4300.0,30.78,30.8,30.72,30.74,4300.0
2012-07-30 13:00:00,30.72,30.72,30.7,30.71,1000.0,30.72,30.72,30.7,30.71,1000.0
2012-07-30 13:05:00,30.71,30.74,30.71,30.74,900.0,30.71,30.74,30.71,30.74,900.0
2012-07-30 13:10:00,30.76,30.77,30.75,30.75,3000.0,30.76,30.77,30.75,30.75,3000.0
2012-07-30 13:15:00,30.74,30.76,30.74,30.75,800.0,30.74,30.76,30.74,30.75,800.0
2012-07-30 13:20:00,30.74,30.78,30.74,30.78,1300.0,30.74,30.78,30.74,30.78,1300.0
2012-07-30 13:25:00,30.77,30.78,30.74,30.74,2100.0,30.77,30.78,30.74,30.74,2100.0
2012-07-30 13:30:00,30.72,30.76,30.72,30.76,1200.0,30.72,30.76,30.72,30.76,1200.0
2012-07-30 13:35:00,30.75,30.77,30.72,30.72,2000.0,30.75,30.77,30.72,30.72,2000.0
2012-07-30 13:40:00,30.68,30.69,30.67,30.68,600.0,30.68,30.69,30.67,30.68,600.0
2012-07-30 13:45:00,30.69,30.69,30.64,30.64,2300.0,30.69,30.69,30.64,30.64,2300.0
2012-07-30 13:50:00,30.65,30.66,30.65,30.66,2300.0,30.65,30.66,30.65,30.66,2300.0
2012-07-30 13:55:00,30.67,30.69,30.67,30.69,2100.0,30.67,30.69,30.67,30.69,2100.0
2012-07-30 14:00:00,30.64,30.66,30.63,30.65,3200.0,30.64,30.66,30.63,30.65,3200.0
2012-07-30 14:05:00,30.65,30.69,30.65,30.69,6500.0,30.65,30.69,30.65,30.69,6500.0
2012-07-30 14:10:00,30.68,30.71,30.67,30.71,7200.0,30.68,30.71,30.67,30.71,7200.0
2012-07-30 14:15:00,30.7,30.7,30.69,30.7,2300.0,30.7,30.7,30.69,30.7,2300.0
2012-07-30 14:20:00,30.7,30.71,30.69,30.69,3600.0,30.7,30.71,30.69,30.69,3600.0
2012-07-30 14:25:00,30.7,30.71,30.69,30.71,3800.0,30.7,30.71,30.69,30.71,3800.0
2012-07-30 14:30:00,30.71,30.73,30.71,30.71,5800.0,30.71,30.73,30.71,30.71,5800.0
2012-07-30 14:35:00,30.71,30.73,30.71,30.72,1800.0,30.71,30.73,30.71,30.72,1800.0
2012-07-30 14:40:00,30.72,30.74,30.71,30.73,9700.0,30.72,30.74,30.71,30.73,9700.0
2012-07-30 14:45:00,30.72,30.74,30.7,30.7,3000.0,30.72,30.74,30.7,30.7,3000.0
2012-07-30 14:50:00,30.71,30.73,30.7,30.7,2800.0,30.71,30.73,30.7,30.7,2800.0
2012-07-30 14:55:00,30.69,30.72,30.68,30.71,7100.0,30.69,30.72,30.68,30.71,7100.0
2012-07-30 15:00:00,30.7,30.71,30.7,30.71,3100.0,30.7,30.71,30.7,30.71,3100.0
2012-07-30 15:05:00,30.7,30.7,30.67,30.67,4400.0,30.7,30.7,30.67,30.67,4400.0
2012-07-30 15:10:00,30.67,30.68,30.63,30.66,7400.0,30.67,30.68,30.63,30.66,7400.0
2012-07-30 15:15:00,30.65,30.7,30.65,30.7,8800.0,30.65,30.7,30.65,30.7,8800.0
2012-07-30 15:20:00,30.7,30.72,30.7,30.71,6600.0,30.7,30.72,30.7,30.71,6600.0
2012-07-30 15:25:00,30.71,30.71,30.68,30.71,7400.0,30.71,30.71,30.68,30.71,7400.0
2012-07-30 15:30:00,30.72,30.75,30.7,30.71,9900.0,30.72,30.75,30.7,30.71,9900.0
2012-07-30 15:35:00,30.7,30.71,30.66,30.67,7200.0,30.7,30.71,30.66,30.67,7200.0
2012-07-30 15:40:00,30.68,30.71,30.68,30.69,8800.0,30.68,30.71,30.68,30.69,8800.0
2012-07-30 15:45:00,30.7,30.71,30.68,30.71,10000.0,30.7,30.71,30.68,30.71,10000.0
2012-07-30 15:50:00,30.7,30.71,30.69,30.71,16900.0,30.7,30.71,30.69,30.71,16900.0
2012-07-30 15:55:00,30.71,30.71,30.68,30.71,31800.0,30.71,30.71,30.68,30.71,31800.0
2012-07-31 09:30:00,30.71,30.83,30.67,30.83,4500.0,30.71,30.83,30.67,30.83,4500.0
2012-07-31 09:35:00,30.8,30.84,30.8,30.8,600.0,30.8,30.84,30.8,30.8,600.0
2012-07-31 09:40:00,30.85,30.86,30.78,30.81,3200.0,30.85,30.86,30.78,30.81,3200.0
2012-07-31 09:45:00,30.8,30.81,30.73,30.75,2300.0,30.8,30.81,30.73,30.75,2300.0
2012-07-31 09:50:00,30.76,30.78,30.72,30.73,1500.0,30.76,30.78,30.72,30.73,1500.0
2012-07-31 09:55:00,30.7,30.7,30.6,30.69,5200.0,30.7,30.7,30.6,30.69,5200.0
2012-07-31 10:00:00,30.73,30.75,30.66,30.66,3200.0,30.73,30.75,30.66,30.66,3200.0
2012-07-31 10:05:00,30.63,30.63,30.56,30.57,4400.0,30.63,30.63,30.56,30.57,4400.0
2012-07-31 10:10:00,30.57,30.67,30.57,30.65,4500.0,30.57,30.67,30.57,30.65,4500.0
2012-07-31 10:15:00,30.66,30.73,30.65,30.72,4800.0,30.66,30.73,30.65,30.72,4800.0
2012-07-31 10:20:00,30.72,30.77,30.71,30.77,5100.0,30.72,30.77,30.71,30.77,5100.0
2012-07-31 10:25:00,30.76,30.77,30.74,30.75,3500.0,30.76,30.77,30.74,30.75,3500.0
2012-07-31 10:30:00,30.74,30.77,30.74,30.75,3000.0,30.74,30.77,30.74,30.75,3000.0
2012-07-31 10:35:00,30.68,30.71,30.66,30.68,1600.0,30.68,30.71,30.66,30.68,1600.0
2012-07-31 10:40:00,30.68,30.76,30.67,30.76,3200.0,30.68,30.76,30.67,30.76,3200.0
2012-07-31 10:45:00,30.78,30.78,30.76,30.76,4400.0,30.78,30.78,30.76,30.76,4400.0
2012-07-31 10:50:00,30.74,30.75,30.71,30.72,10800.0,30.74,30.75,30.71,30.72,10800.0
2012-07-31 10:55:00,30.72,30.72,30.62,30.62,4800.0,30.72,30.72,30.62,30.62,4800.0
2012-07-31 11:00:00,30.64,30.65,30.61,30.61,6800.0,30.64,30.65,30.61,30.61,6800.0
2012-07-31 11:05:00,30.59,30.59,30.54,30.58,4800.0,30.59,30.59,30.54,30.58,4800.0
2012-07-31 11:10:00,30.6,30.71,30.6,30.71,4300.0,30.6,30.71,30.6,30.71,4300.0
2012-07-31 11:15:00,30.69,30.69,30.65,30.68,5500.0,30.69,30.69,30.65,30.68,5500.0
2012-07-31 11:20:00,30.68,30.71,30.68,30.69,2600.0,30.68,30.71,30.68,30.69,2600.0
2012-07-31 11:25:00,30.7,30.71,30.69,30.69,1100.0,30.7,30.71,30.69,30.69,1100.0
2012-07-31 11:30:00,30.69,30.69,30.63,30.64,2800.0,30.69,30.69,30.63,30.64,2800.0
2012-07-31 11:35:00,30.64,30.67,30.64,30.67,1200.0,30.64,30.67,30.64,30.67,1200.0
2012-07-31 11:40:00,30.66,30.66,30.62,30.62,3100.0,30.66,30.66,30.62,30.62,3100.0
2012-07-31 11:45:00,30.63,30.63,30.59,30.59,3300.0,30.63,30.63,30.59,30.59,3300.0
2012-07-31 11:50:00,30.6,30.61,30.58,30.61,2400.0,30.6,30.61,30.58,30.61,2400.0
2012-07-31 11:55:00,30.6,30.6,30.57,30.59,4200.0,30.6,30.6,30.57,30.59,4200.0
2012-07-31 12:00:00,30.58,30.58,30.44,30.47,11600.0,30.58,30.58,30.44,30.47,11600.0
2012-07-31 12:05:00,30.47,30.49,30.46,30.49,1100.0,30.47,30.49,30.46,30.49,1100.0
2012-07-31 12:10:00,30.5,30.5,30.46,30.49,2100.0,30.5,30.5,30.46,30.49,2100.0
2012-07-31 12:15:00,30.5,30.52,30.5,30.51,1600.0,30.5,30.52,30.5,30.51,1600.0
2012-07-31 12:20:00,30.51,30.55,30.51,30.55,1800.0,30.51,30.55,30.51,30.55,1800.0
2012-07-31 12:25:00,30.57,30.6,30.57,30.6,1100.0,30.57,30.6,30.57,30.6,1100.0
2012-07-31 12:30:00,30.59,30.6,30.56,30.6,5500.0,30.59,30.6,30.56,30.6,5500.0
2012-07-31 12:35:00,30.6,30.61,30.48,30.49,61100.0,30.6,30.61,30.48,30.49,61100.0
2012-07-31 12:40:00,30.51,30.52,30.5,30.52,1300.0,30.51,30.52,30.5,30.52,1300.0
2012-07-31 12:45:00,30.51,30.51,30.48,30.49,3000.0,30.51,30.51,30.48,30.49,3000.0
2012-07-31 12:50:00,30.49,30.51,30.48,30.51,1000.0,30.49,30.51,30.48,30.51,1000.0
2012-07-31 12:55:00,30.5,30.5,30.47,30.47,3100.0,30.5,30.5,30.47,30.47,3100.0
2012-07-31 13:00:00,30.46,30.47,30.45,30.47,1000.0,30.46,30.47,30.45,30.47,1000.0
2012-07-31 13:05:00,30.47,30.53,30.47,30.53,2000.0,30.47,30.53,30.47,30.53,2000.0
2012-07-31 13:10:00,30.53,30.53,30.5,30.52,3300.0,30.53,30.53,30.5,30.52,3300.0
2012-07-31 13:15:00,30.54,30.55,30.54,30.54,400.0,30.54,30.55,30.54,30.54,400.0
2012-07-31 13:20:00,30.54,30.55,30.53,30.54,2200.0,30.54,30.55,30.53,30.54,2200.0
2012-07-31 13:25:00,30.53,30.58,30.51,30.58,4200.0,30.53,30.58,30.51,30.58,4200.0
2012-07-31 13:30:00,30.58,30.58,30.54,30.54,2500.0,30.58,30.58,30.54,30.54,2500.0
2012-07-31 13:35:00,30.54,30.55,30.54,30.55,1100.0,30.54,30.55,30.54,30.55,1100.0
2012-07-31 13:40:00,30.54,30.54,30.48,30.48,3800.0,30.54,30.54,30.48,30.48,3800.0
2012-07-31 13:45:00,30.48,30.48,30.47,30.48,3200.0,30.48,30.48,30.47,30.48,3200.0
2012-07-31 13:50:00,30.5,30.56,30.5,30.55,1800.0,30.5,30.56,30.5,30.55,1800.0
2012-07-31 13:55:00,30.55,30.56,30.55,30.55,1100.0,30.55,30.56,30.55,30.55,1100.0
2012-07-31 14:00:00,30.54,30.55,30.54,30.55,5400.0,30.54,30.55,30.54,30.55,5400.0
2012-07-31 14:05:00,30.55,30.57,30.55,30.55,4900.0,30.55,30.57,30.55,30.55,4900.0
2012-07-31 14:10:00,30.56,30.6,30.55,30.6,4400.0,30.56,30.6,30.55,30.6,4400.0
2012-07-31 14:15:00,30.6,30.6,30.58,30.6,1500.0,30.6,30.6,30.58,30.6,1500.0
2012-07-31 14:20:00,30.6,30.6,30.57,30.6,8700.0,30.6,30.6,30.57,30.6,8700.0
2012-07-31 14:25:00,30.6,30.61,30.59,30.6,6400.0,30.6,30.61,30.59,30.6,6400.0
2012-07-31 14:30:00,30.6,30.61,30.59,30.59,6000.0,30.6,30.61,30.59,30.59,6000.0
2012-07-31 14:35:00,30.59,30.59,30.57,30.58,4600.0,30.59,30.59,30.57,30.58,4600.0
2012-07-31 14:40:00,30.58,30.58,30.57,30.58,1300.0,30.58,30.58,30.57,30.58,1300.0
2012-07-31 14:45:00,30.57,30.6,30.57,30.57,13800.0,30.57,30.6,30.57,30.57,13800.0
2012-07-31 14:50:00,30.57,30.58,30.57,30.57,2300.0,30.57,30.58,30.57,30.57,2300.0
2012-07-31 14:55:00,30.57,30.57,30.53,30.54,6900.0,30.57,30.57,30.53,30.54,6900.0
2012-07-31 15:00:00,30.53,30.53,30.5,30.5,5100.0,30.53,30.53,30.5,30.5,5100.0
2012-07-31 15:05:00,30.49,30.49,30.47,30.48,2600.0,30.49,30.49,30.47,30.48,2600.0
2012-07-31 15:10:00,30.49,30.51,30.49,30.49,2900.0,30.49,30.51,30.49,30.49,2900.0
2012-07-31 15:15:00,30.49,30.49,30.47,30.48,4400.0,30.49,30.49,30.47,30.48,4400.0
2012-07-31 15:20:00,30.49,30.49,30.48,30.48,4200.0,30.49,30.49,30.48,30.48,4200.0
2012-07-31 15:25:00,30.48,30.5,30.45,30.46,12800.0,30.48,30.5,30.45,30.46,12800.0
2012-07-31 15:30:00,30.46,30.47,30.41,30.42,9900.0,30.46,30.47,30.41,30.42,9900.0
2012-07-31 15:35:00,30.41,30.42,30.38,30.39,18200.0,30.41,30.42,30.38,30.39,18200.0
2012-07-31 15:40:00,30.38,30.39,30.35,30.36,16400.0,30.38,30.39,30.35,30.36,16400.0
2012-07-31 15:45:00,30.37,30.37,30.3,30.3,16300.0,30.37,30.37,30.3,30.3,16300.0
2012-07-31 15:50:00,30.3,30.35,30.28,30.29,37200.0,30.3,30.35,30.28,30.29,37200.0
2012-07-31 15:55:00,30.29,30.31,30.27,30.3,45000.0,30.29,30.31,30.27,30.3,45000.0
2012-08-01 09:30:00,30.36,30.42,30.12,30.42,12200.0,30.36,30.42,30.12,30.42,12200.0
2012-08-01 09:35:00,30.45,30.45,30.39,30.39,3000.0,30.45,30.45,30.39,30.39,3000.0
2012-08-01 09:40:00,30.36,30.36,30.36,30.36,200.0,30.36,30.36,30.36,30.36,200.0
2012-08-01 09:45:00,30.34,30.34,30.27,30.27,700.0,30.34,30.34,30.27,30.27,700.0
2012-08-01 09:50:00,30.27,30.33,30.26,30.33,2100.0,30.27,30.33,30.26,30.33,2100.0
2012-08-01 09:55:00,30.33,30.37,30.33,30.35,2300.0,30.33,30.37,30.33,30.35,2300.0
2012-08-01 10:00:00,30.35,30.38,30.3,30.37,2700.0,30.35,30.38,30.3,30.37,2700.0
2012-08-01 10:05:00,30.4,30.46,30.4,30.46,2400.0,30.4,30.46,30.4,30.46,2400.0
2012-08-01 10:10:00,30.45,30.45,30.36,30.39,3900.0,30.45,30.45,30.36,30.39,3900.0
2012-08-01 10:15:00,30.39,30.39,30.33,30.33,3000.0,30.39,30.39,30.33,30.33,3000.0
2012-08-01 10:20:00,30.35,30.4,30.32,30.39,3500.0,30.35,30.4,30.32,30.39,3500.0
2012-08-01 10:25:00,30.38,30.38,30.36,30.37,2500.0,30.38,30.38,30.36,30.37,2500.0
2012-08-01 10:30:00,30.37,30.37,30.34,30.34,2000.0,30.37,30.37,30.34,30.34,2000.0
2012-08-01 10:35:00,30.34,30.43,30.34,30.42,3700.0,30.34,30.43,30.34,30.42,3700.0
2012-08-01 10:40:00,30.44,30.44,30.36,30.36,2100.0,30.44,30.44,30.36,30.36,2100.0
2012-08-01 10:45:00,30.36,30.43,30.36,30.42,2700.0,30.36,30.43,30.36,30.42,2700.0
2012-08-01 10:50:00,30.41,30.41,30.38,30.39,2000.0,30.41,30.41,30.38,30.39,2000.0
2012-08-01 10:55:00,30.4,30.4,30.34,30.36,3200.0,30.4,30.4,30.34,30.36,3200.0
2012-08-01 11:00:00,30.37,30.38,30.34,30.34,2500.0,30.37,30.38,30.34,30.34,2500.0
2012-08-01 11:05:00,30.34,30.34,30.26,30.3,5300.0,30.34,30.34,30.26,30.3,5300.0
2012-08-01 11:10:00,30.3,30.3,30.23,30.23,4900.0,30.3,30.3,30.23,30.23,4900.0
2012-08-01 11:15:00,30.23,30.23,30.2,30.22,4500.0,30.23,30.23,30.2,30.22,4500.0
2012-08-01 11:20:00,30.21,30.24,30.2,30.23,3100.0,30.21,30.24,30.2,30.23,3100.0
2012-08-01 11:25:00,30.23,30.28,30.23,30.28,2500.0,30.23,30.28,30.23,30.28,2500.0
2012-08-01 11:30:00,30.28,30.29,30.28,30.28,1900.0,30.28,30.29,30.28,30.28,1900.0
2012-08-01 11:35:00,30.27,30.27,30.23,30.24,3600.0,30.27,30.27,30.23,30.24,3600.0
2012-08-01 11:40:00,30.24,30.24,30.24,30.24,0.0,30.24,30.24,30.24,30.24,0.0
2012-08-01 11:45:00,30.25,30.25,30.23,30.23,1700.0,30.25,30.25,30.23,30.23,1700.0
2012-08-01 11:50:00,30.24,30.27,30.24,30.26,3300.0,30.24,30.27,30.24,30.26,3300.0
2012-08-01 11:55:00,30.27,30.27,30.22,30.24,3400.0,30.27,30.27,30.22,30.24,3400.0
2012-08-01 12:00:00,30.23,30.25,30.23,30.24,3000.0,30.23,30.25,30.23,30.24,3000.0
2012-08-01 12:05:00,30.25,30.28,30.25,30.28,1200.0,30.25,30.28,30.25,30.28,1200.0
2012-08-01 12:10:00,30.26,30.26,30.26,30.26,800.0,30.26,30.26,30.26,30.26,800.0
2012-08-01 12:15:00,30.26,30.29,30.26,30.29,1700.0,30.26,30.29,30.26,30.29,1700.0
2012-08-01 12:20:00,30.29,30.32,30.28,30.3,1400.0,30.29,30.32,30.28,30.3,1400.0
2012-08-01 12:25:00,30.32,30.32,30.3,30.3,2000.0,30.32,30.32,30.3,30.3,2000.0
2012-08-01 12:30:00,30.31,30.31,30.3,30.31,5200.0,30.31,30.31,30.3,30.31,5200.0
2012-08-01 12:35:00,30.32,30.32,30.29,30.31,1400.0,30.32,30.32,30.29,30.31,1400.0
2012-08-01 12:40:00,30.3,30.3,30.3,30.3,1200.0,30.3,30.3,30.3,30.3,1200.0
2012-08-01 12:45:00,30.29,30.3,30.29,30.3,300.0,30.29,30.3,30.29,30.3,300.0
2012-08-01 12:50:00,30.3,30.3,30.29,30.29,300.0,30.3,30.3,30.29,30.29,300.0
2012-08-01 12:55:00,30.3,30.33,30.3,30.33,2900.0,30.3,30.33,30.3,30.33,2900.0
2012-08-01 13:00:00,30.32,30.32,30.3,30.3,3600.0,30.32,30.32,30.3,30.3,3600.0
2012-08-01 13:05:00,30.31,30.33,30.3,30.3,4300.0,30.31,30.33,30.3,30.3,4300.0
2012-08-01 13:10:00,30.3,30.3,30.28,30.28,2500.0,30.3,30.3,30.28,30.28,2500.0
2012-08-01 13:15:00,30.28,30.28,30.21,30.21,1700.0,30.28,30.28,30.21,30.21,1700.0
2012-08-01 13:20:00,30.22,30.24,30.21,30.24,2400.0,30.22,30.24,30.21,30.24,2400.0
2012-08-01 13:25:00,30.24,30.26,30.23,30.23,1100.0,30.24,30.26,30.23,30.23,1100.0
2012-08-01 13:30:00,30.22,30.22,30.2,30.21,2300.0,30.22,30.22,30.2,30.21,2300.0
2012-08-01 13:35:00,30.2,30.23,30.19,30.23,17700.0,30.2,30.23,30.19,30.23,17700.0
2012-08-01 13:40:00,30.22,30.24,30.22,30.24,6100.0,30.22,30.24,30.22,30.24,6100.0
2012-08-01 13:45:00,30.25,30.29,30.25,30.28,1800.0,30.25,30.29,30.25,30.28,1800.0
2012-08-01 13:50:00,30.29,30.31,30.29,30.31,4000.0,30.29,30.31,30.29,30.31,4000.0
2012-08-01 13:55:00,30.31,30.32,30.3,30.3,9600.0,30.31,30.32,30.3,30.3,9600.0
2012-08-01 14:00:00,30.29,30.3,30.27,30.29,6000.0,30.29,30.3,30.27,30.29,6000.0
2012-08-01 14:05:00,30.3,30.3,30.27,30.29,6600.0,30.3,30.3,30.27,30.29,6600.0
2012-08-01 14:10:00,30.28,30.29,30.19,30.22,22400.0,30.28,30.29,30.19,30.22,22400.0
2012-08-01 14:15:00,30.23,30.24,30.15,30.2,22000.0,30.23,30.24,30.15,30.2,22000.0
2012-08-01 14:20:00,30.2,30.21,30.13,30.16,26200.0,30.2,30.21,30.13,30.16,26200.0
2012-08-01 14:25:00,30.15,30.22,30.11,30.22,22800.0,30.15,30.22,30.11,30.22,22800.0
2012-08-01 14:30:00,30.22,30.23,30.15,30.16,9100.0,30.22,30.23,30.15,30.16,9100.0
2012-08-01 14:35:00,30.17,30.19,30.14,30.14,3100.0,30.17,30.19,30.14,30.14,3100.0
2012-08-01 14:40:00,30.16,30.18,30.15,30.17,2700.0,30.16,30.18,30.15,30.17,2700.0
2012-08-01 14:45:00,30.18,30.19,30.12,30.14,4800.0,30.18,30.19,30.12,30.14,4800.0
2012-08-01 14:50:00,30.14,30.16,30.13,30.13,4400.0,30.14,30.16,30.13,30.13,4400.0
2012-08-01 14:55:00,30.13,30.15,30.13,30.13,5100.0,30.13,30.15,30.13,30.13,5100.0
2012-08-01 15:00:00,30.14,30.14,30.12,30.14,4600.0,30.14,30.14,30.12,30.14,4600.0
2012-08-01 15:05:00,30.14,30.22,30.14,30.21,7400.0,30.14,30.22,30.14,30.21,7400.0
2012-08-01 15:10:00,30.21,30.23,30.18,30.2,7900.0,30.21,30.23,30.18,30.2,7900.0
2012-08-01 15:15:00,30.18,30.21,30.16,30.19,6200.0,30.18,30.21,30.16,30.19,6200.0
2012-08-01 15:20:00,30.2,30.23,30.19,30.23,3200.0,30.2,30.23,30.19,30.23,3200.0
2012-08-01 15:25:00,30.24,30.32,30.24,30.32,5500.0,30.24,30.32,30.24,30.32,5500.0
2012-08-01 15:30:00,30.31,30.31,30.25,30.28,9500.0,30.31,30.31,30.25,30.28,9500.0
2012-08-01 15:35:00,30.27,30.28,30.16,30.18,9400.0,30.27,30.28,30.16,30.18,9400.0
2012-08-01 15:40:00,30.18,30.18,30.15,30.16,5100.0,30.18,30.18,30.15,30.16,5100.0
2012-08-01 15:45:00,30.16,30.16,30.08,30.1,9900.0,30.16,30.16,30.08,30.1,9900.0
2012-08-01 15:50:00,30.1,30.14,30.08,30.12,9800.0,30.1,30.14,30.08,30.12,9800.0
2012-08-01 15:55:00,30.12,30.12,30.05,30.11,23200.0,30.12,30.12,30.05,30.11,23200.0
2012-08-02 09:30:00,29.93,29.99,29.76,29.97,6900.0,29.93,29.99,29.76,29.97,6900.0
2012-08-02 09:35:00,29.92,30.0,29.9,29.98,2900.0,29.92,30.0,29.9,29.98,2900.0
2012-08-02 09:40:00,29.99,30.08,29.98,30.03,6300.0,29.99,30.08,29.98,30.03,6300.0
2012-08-02 09:45:00,29.99,30.15,29.99,30.1,11100.0,29.99,30.15,29.99,30.1,11100.0
2012-08-02 09:50:00,30.1,30.16,30.06,30.16,10900.0,30.1,30.16,30.06,30.16,10900.0
2012-08-02 09:55:00,30.13,30.14,30.11,30.11,1900.0,30.13,30.14,30.11,30.11,1900.0
2012-08-02 10:00:00,30.1,30.11,30.05,30.05,2700.0,30.1,30.11,30.05,30.05,2700.0
2012-08-02 10:05:00,30.03,30.17,30.02,30.17,7300.0,30.03,30.17,30.02,30.17,7300.0
2012-08-02 10:10:00,30.16,30.26,30.16,30.26,6100.0,30.16,30.26,30.16,30.26,6100.0
2012-08-02 10:15:00,30.26,30.26,30.13,30.14,2200.0,30.26,30.26,30.13,30.14,2200.0
2012-08-02 10:20:00,30.17,30.21,30.17,30.18,2700.0,30.17,30.21,30.17,30.18,2700.0
2012-08-02 10:25:00,30.18,30.28,30.18,30.27,6000.0,30.18,30.28,30.18,30.27,6000.0
2012-08-02 10:30:00,30.3,30.32,30.23,30.23,8100.0,30.3,30.32,30.23,30.23,8100.0
2012-08-02 10:35:00,30.23,30.23,30.14,30.14,5400.0,30.23,30.23,30.14,30.14,5400.0
2012-08-02 10:40:00,30.14,30.22,30.14,30.2,8100.0,30.14,30.22,30.14,30.2,8100.0
2012-08-02 10:45:00,30.18,30.23,30.18,30.23,3800.0,30.18,30.23,30.18,30.23,3800.0
2012-08-02 10:50:00,30.23,30.26,30.18,30.18,10300.0,30.23,30.26,30.18,30.18,10300.0
2012-08-02 10:55:00,30.16,30.17,30.06,30.11,6100.0,30.16,30.17,30.06,30.11,6100.0
2012-08-02 11:00:00,30.13,30.15,30.05,30.05,3500.0,30.13,30.15,30.05,30.05,3500.0
2012-08-02 11:05:00,30.06,30.12,30.06,30.11,11900.0,30.06,30.12,30.06,30.11,11900.0
2012-08-02 11:10:00,30.11,30.19,30.1,30.19,10800.0,30.11,30.19,30.1,30.19,10800.0
2012-08-02 11:15:00,30.17,30.18,30.1,30.11,3000.0,30.17,30.18,30.1,30.11,3000.0
2012-08-02 11:20:00,30.1,30.1,30.06,30.09,2300.0,30.1,30.1,30.06,30.09,2300.0
2012-08-02 11:25:00,30.08,30.12,30.05,30.12,5700.0,30.08,30.12,30.05,30.12,5700.0
2012-08-02 11:30:00,30.13,30.14,30.09,30.09,5000.0,30.13,30.14,30.09,30.09,5000.0
2012-08-02 11:35:00,30.1,30.11,30.05,30.06,1900.0,30.1,30.11,30.05,30.06,1900.0
2012-08-02 11:40:00,30.05,30.07,30.04,30.04,3000.0,30.05,30.07,30.04,30.04,3000.0
2012-08-02 11:45:00,30.05,30.05,30.04,30.05,1200.0,30.05,30.05,30.04,30.05,1200.0
2012-08-02 11:50:00,30.05,30.05,30.0,30.03,2600.0,30.05,30.05,30.0,30.03,2600.0
2012-08-02 11:55:00,30.02,30.07,30.02,30.07,2900.0,30.02,30.07,30.02,30.07,2900.0
2012-08-02 12:00:00,30.07,30.11,30.07,30.1,2000.0,30.07,30.11,30.07,30.1,2000.0
2012-08-02 12:05:00,30.1,30.13,30.09,30.12,3300.0,30.1,30.13,30.09,30.12,3300.0
2012-08-02 12:10:00,30.11,30.11,30.07,30.1,2000.0,30.11,30.11,30.07,30.1,2000.0
2012-08-02 12:15:00,30.13,30.13,30.06,30.06,1900.0,30.13,30.13,30.06,30.06,1900.0
2012-08-02 12:20:00,30.08,30.08,30.03,30.03,1900.0,30.08,30.08,30.03,30.03,1900.0
2012-08-02 12:25:00,30.04,30.05,30.03,30.04,3500.0,30.04,30.05,30.03,30.04,3500.0
2012-08-02 12:30:00,30.04,30.04,29.97,29.97,1500.0,30.04,30.04,29.97,29.97,1500.0
2012-08-02 12:35:00,29.97,30.03,29.95,30.02,3000.0,29.97,30.03,29.95,30.02,3000.0
2012-08-02 12:40:00,30.01,30.02,30.01,30.01,2100.0,30.01,30.02,30.01,30.01,2100.0
2012-08-02 12:45:00,30.01,30.02,29.96,29.97,4300.0,30.01,30.02,29.96,29.97,4300.0
2012-08-02 12:50:00,29.98,29.98,29.79,29.87,27100.0,29.98,29.98,29.79,29.87,27100.0
2012-08-02 12:55:00,29.87,29.92,29.85,29.9,6500.0,29.87,29.92,29.85,29.9,6500.0
2012-08-02 13:00:00,29.91,29.91,29.88,29.89,4500.0,29.91,29.91,29.88,29.89,4500.0
2012-08-02 13:05:00,29.89,29.92,29.89,29.92,6000.0,29.89,29.92,29.89,29.92,6000.0
2012-08-02 13:10:00,29.92,29.92,29.87,29.88,2300.0,29.92,29.92,29.87,29.88,2300.0
2012-08-02 13:15:00,29.87,29.88,29.84,29.84,4200.0,29.87,29.88,29.84,29.84,4200.0
2012-08-02 13:20:00,29.84,29.87,29.83,29.87,2900.0,29.84,29.87,29.83,29.87,2900.0
2012-08-02 13:25:00,29.88,29.88,29.83,29.84,10900.0,29.88,29.88,29.83,29.84,10900.0
2012-08-02 13:30:00,29.85,29.86,29.83,29.86,3900.0,29.85,29.86,29.83,29.86,3900.0
2012-08-02 13:35:00,29.87,29.88,29.84,29.84,3000.0,29.87,29.88,29.84,29.84,3000.0
2012-08-02 13:40:00,29.84,29.89,29.84,29.89,4400.0,29.84,29.89,29.84,29.89,4400.0
2012-08-02 13:45:00,29.88,29.9,29.86,29.88,4800.0,29.88,29.9,29.86,29.88,4800.0
2012-08-02 13:50:00,29.89,29.98,29.89,29.91,14400.0,29.89,29.98,29.89,29.91,14400.0
2012-08-02 13:55:00,29.91,29.92,29.89,29.89,2200.0,29.91,29.92,29.89,29.89,2200.0
2012-08-02 14:00:00,29.88,29.88,29.85,29.85,2500.0,29.88,29.88,29.85,29.85,2500.0
2012-08-02 14:05:00,29.85,29.88,29.84,29.88,3200.0,29.85,29.88,29.84,29.88,3200.0
2012-08-02 14:10:00,29.86,29.89,29.85,29.89,3000.0,29.86,29.89,29.85,29.89,3000.0
2012-08-02 14:15:00,29.9,29.9,29.87,29.87,2500.0,29.9,29.9,29.87,29.87,2500.0
2012-08-02 14:20:00,29.88,29.9,29.88,29.9,3500.0,29.88,29.9,29.88,29.9,3500.0
2012-08-02 14:25:00,29.89,29.95,29.89,29.93,4100.0,29.89,29.95,29.89,29.93,4100.0
2012-08-02 14:30:00,29.91,29.97,29.91,29.96,1700.0,29.91,29.97,29.91,29.96,1700.0
2012-08-02 14:35:00,29.98,30.05,29.97,30.05,4400.0,29.98,30.05,29.97,30.05,4400.0
2012-08-02 14:40:00,30.04,30.04,30.0,30.01,3600.0,30.04,30.04,30.0,30.01,3600.0
2012-08-02 14:45:00,30.02,30.02,30.01,30.01,1200.0,30.02,30.02,30.01,30.01,1200.0
2012-08-02 14:50:00,30.01,30.01,29.98,29.99,2700.0,30.01,30.01,29.98,29.99,2700.0
2012-08-02 14:55:00,30.0,30.05,29.99,30.04,7200.0,30.0,30.05,29.99,30.04,7200.0
2012-08-02 15:00:00,30.05,30.08,30.03,30.04,11000.0,30.05,30.08,30.03,30.04,11000.0
2012-08-02 15:05:00,30.05,30.08,30.03,30.04,6800.0,30.05,30.08,30.03,30.04,6800.0
2012-08-02 15:10:00,30.03,30.04,30.0,30.0,6300.0,30.03,30.04,30.0,30.0,6300.0
2012-08-02 15:15:00,30.0,30.01,29.97,30.01,3900.0,30.0,30.01,29.97,30.01,3900.0
2012-08-02 15:20:00,30.01,30.03,30.0,30.01,4600.0,30.01,30.03,30.0,30.01,4600.0
2012-08-02 15:25:00,30.02,30.05,30.0,30.0,4800.0,30.02,30.05,30.0,30.0,4800.0
2012-08-02 15:30:00,30.01,30.08,30.01,30.06,5300.0,30.01,30.08,30.01,30.06,5300.0
2012-08-02 15:35:00,30.05,30.11,30.05,30.11,6500.0,30.05,30.11,30.05,30.11,6500.0
2012-08-02 15:40:00,30.1,30.11,30.05,30.07,11600.0,30.1,30.11,30.05,30.07,11600.0
2012-08-02 15:45:00,30.07,30.08,30.03,30.03,7200.0,30.07,30.08,30.03,30.03,7200.0
2012-08-02 15:50:00,30.05,30.11,30.05,30.1,13600.0,30.05,30.11,30.05,30.1,13600.0
2012-08-02 15:55:00,30.11,30.15,30.1,30.1,37300.0,30.11,30.15,30.1,30.1,37300.0
2012-08-03 09:30:00,30.56,30.57,29.92,30.32,24000.0,30.56,30.57,29.92,30.32,24000.0
2012-08-03 09:35:00,30.37,30.37,30.23,30.28,6400.0,30.37,30.37,30.23,30.28,6400.0
2012-08-03 09:40:00,30.26,30.37,30.24,30.36,6300.0,30.26,30.37,30.24,30.36,6300.0
2012-08-03 09:45:00,30.37,30.41,30.34,30.39,4700.0,30.37,30.41,30.34,30.39,4700.0
2012-08-03 09:50:00,30.4,30.43,30.33,30.41,12400.0,30.4,30.43,30.33,30.41,12400.0
2012-08-03 09:55:00,30.43,30.47,30.4,30.45,3200.0,30.43,30.47,30.4,30.45,3200.0
2012-08-03 10:00:00,30.45,30.52,30.43,30.44,8700.0,30.45,30.52,30.43,30.44,8700.0
2012-08-03 10:05:00,30.44,30.54,30.43,30.52,12400.0,30.44,30.54,30.43,30.52,12400.0
2012-08-03 10:10:00,30.51,30.53,30.49,30.52,8600.0,30.51,30.53,30.49,30.52,8600.0
2012-08-03 10:15:00,30.52,30.52,30.5,30.5,7400.0,30.52,30.52,30.5,30.5,7400.0
2012-08-03 10:20:00,30.51,30.51,30.39,30.39,17300.0,30.51,30.51,30.39,30.39,17300.0
2012-08-03 10:25:00,30.38,30.4,30.37,30.4,4300.0,30.38,30.4,30.37,30.4,4300.0
2012-08-03 10:30:00,30.4,30.47,30.4,30.47,16500.0,30.4,30.47,30.4,30.47,16500.0
2012-08-03 10:35:00,30.47,30.52,30.47,30.49,12100.0,30.47,30.52,30.47,30.49,12100.0
2012-08-03 10:40:00,30.5,30.51,30.49,30.49,9900.0,30.5,30.51,30.49,30.49,9900.0
2012-08-03 10:45:00,30.47,30.5,30.47,30.48,1900.0,30.47,30.5,30.47,30.48,1900.0
2012-08-03 10:50:00,30.49,30.5,30.47,30.48,3300.0,30.49,30.5,30.47,30.48,3300.0
2012-08-03 10:55:00,30.48,30.5,30.48,30.5,1800.0,30.48,30.5,30.48,30.5,1800.0
2012-08-03 11:00:00,30.51,30.51,30.48,30.49,2200.0,30.51,30.51,30.48,30.49,2200.0
2012-08-03 11:05:00,30.5,30.51,30.48,30.5,2300.0,30.5,30.51,30.48,30.5,2300.0
2012-08-03 11:10:00,30.5,30.52,30.49,30.51,4500.0,30.5,30.52,30.49,30.51,4500.0
2012-08-03 11:15:00,30.5,30.52,30.5,30.5,5500.0,30.5,30.52,30.5,30.5,5500.0
2012-08-03 11:20:00,30.51,30.52,30.51,30.52,2200.0,30.51,30.52,30.51,30.52,2200.0
2012-08-03 11:25:00,30.52,30.54,30.52,30.52,3200.0,30.52,30.54,30.52,30.52,3200.0
2012-08-03 11:30:00,30.51,30.52,30.51,30.52,3400.0,30.51,30.52,30.51,30.52,3400.0
2012-08-03 11:35:00,30.52,30.54,30.51,30.53,2800.0,30.52,30.54,30.51,30.53,2800.0
2012-08-03 11:40:00,30.52,30.53,30.52,30.52,1900.0,30.52,30.53,30.52,30.52,1900.0
2012-08-03 11:45:00,30.53,30.53,30.51,30.51,1600.0,30.53,30.53,30.51,30.51,1600.0
2012-08-03 11:50:00,30.5,30.54,30.5,30.54,1700.0,30.5,30.54,30.5,30.54,1700.0
2012-08-03 11:55:00,30.54,30.54,30.53,30.54,6600.0,30.54,30.54,30.53,30.54,6600.0
2012-08-03 12:00:00,30.54,30.54,30.51,30.51,6900.0,30.54,30.54,30.51,30.51,6900.0
2012-08-03 12:05:00,30.51,30.52,30.49,30.5,1600.0,30.51,30.52,30.49,30.5,1600.0
2012-08-03 12:10:00,30.48,30.51,30.48,30.5,500.0,30.48,30.51,30.48,30.5,500.0
2012-08-03 12:15:00,30.53,30.53,30.5,30.5,700.0,30.53,30.53,30.5,30.5,700.0
2012-08-03 12:20:00,30.51,30.57,30.51,30.57,2400.0,30.51,30.57,30.51,30.57,2400.0
2012-08-03 12:25:00,30.56,30.6,30.56,30.6,1200.0,30.56,30.6,30.56,30.6,1200.0
2012-08-03 12:30:00,30.6,30.63,30.6,30.62,2200.0,30.6,30.63,30.6,30.62,2200.0
2012-08-03 12:35:00,30.62,30.64,30.62,30.62,1900.0,30.62,30.64,30.62,30.62,1900.0
2012-08-03 12:40:00,30.62,30.63,30.62,30.62,500.0,30.62,30.63,30.62,30.62,500.0
2012-08-03 12:45:00,30.63,30.63,30.6,30.61,3200.0,30.63,30.63,30.6,30.61,3200.0
2012-08-03 12:50:00,30.6,30.62,30.6,30.62,2700.0,30.6,30.62,30.6,30.62,2700.0
2012-08-03 12:55:00,30.62,30.62,30.59,30.6,900.0,30.62,30.62,30.59,30.6,900.0
2012-08-03 13:00:00,30.6,30.62,30.6,30.62,1500.0,30.6,30.62,30.6,30.62,1500.0
2012-08-03 13:05:00,30.62,30.63,30.62,30.62,1000.0,30.62,30.63,30.62,30.62,1000.0
2012-08-03 13:10:00,30.63,30.65,30.62,30.64,1400.0,30.63,30.65,30.62,30.64,1400.0
2012-08-03 13:15:00,30.64,30.64,30.64,30.64,100.0,30.64,30.64,30.64,30.64,100.0
2012-08-03 13:20:00,30.64,30.64,30.59,30.59,4300.0,30.64,30.64,30.59,30.59,4300.0
2012-08-03 13:25:00,30.59,30.59,30.59,30.59,800.0,30.59,30.59,30.59,30.59,800.0
2012-08-03 13:30:00,30.6,30.6,30.59,30.59,1600.0,30.6,30.6,30.59,30.59,1600.0
2012-08-03 13:35:00,30.59,30.6,30.58,30.59,1000.0,30.59,30.6,30.58,30.59,1000.0
2012-08-03 13:40:00,30.58,30.59,30.58,30.59,1300.0,30.58,30.59,30.58,30.59,1300.0
2012-08-03 13:45:00,30.59,30.6,30.58,30.6,5500.0,30.59,30.6,30.58,30.6,5500.0
2012-08-03 13:50:00,30.6,30.6,30.59,30.59,1300.0,30.6,30.6,30.59,30.59,1300.0
2012-08-03 13:55:00,30.6,30.62,30.55,30.55,13600.0,30.6,30.62,30.55,30.55,13600.0
2012-08-03 14:00:00,30.55,30.55,30.51,30.52,3800.0,30.55,30.55,30.51,30.52,3800.0
2012-08-03 14:05:00,30.52,30.54,30.51,30.54,3900.0,30.52,30.54,30.51,30.54,3900.0
2012-08-03 14:10:00,30.54,30.55,30.53,30.55,2000.0,30.54,30.55,30.53,30.55,2000.0
2012-08-03 14:15:00,30.55,30.56,30.54,30.55,3800.0,30.55,30.56,30.54,30.55,3800.0
2012-08-03 14:20:00,30.54,30.56,30.54,30.55,3900.0,30.54,30.56,30.54,30.55,3900.0
2012-08-03 14:25:00,30.56,30.56,30.53,30.53,2000.0,30.56,30.56,30.53,30.53,2000.0
2012-08-03 14:30:00,30.54,30.55,30.52,30.53,3200.0,30.54,30.55,30.52,30.53,3200.0
2012-08-03 14:35:00,30.53,30.55,30.52,30.55,2000.0,30.53,30.55,30.52,30.55,2000.0
2012-08-03 14:40:00,30.54,30.55,30.53,30.55,2300.0,30.54,30.55,30.53,30.55,2300.0
2012-08-03 14:45:00,30.56,30.56,30.54,30.55,20400.0,30.56,30.56,30.54,30.55,20400.0
2012-08-03 14:50:00,30.54,30.56,30.54,30.56,3300.0,30.54,30.56,30.54,30.56,3300.0
2012-08-03 14:55:00,30.54,30.56,30.54,30.54,3500.0,30.54,30.56,30.54,30.54,3500.0
2012-08-03 15:00:00,30.54,30.56,30.53,30.55,7600.0,30.54,30.56,30.53,30.55,7600.0
2012-08-03 15:05:00,30.54,30.56,30.54,30.55,4300.0,30.54,30.56,30.54,30.55,4300.0
2012-08-03 15:10:00,30.55,30.56,30.54,30.55,7400.0,30.55,30.56,30.54,30.55,7400.0
2012-08-03 15:15:00,30.55,30.56,30.54,30.55,3600.0,30.55,30.56,30.54,30.55,3600.0
2012-08-03 15:20:00,30.55,30.55,30.52,30.53,5900.0,30.55,30.55,30.52,30.53,5900.0
2012-08-03 15:25:00,30.53,30.54,30.48,30.5,5900.0,30.53,30.54,30.48,30.5,5900.0
2012-08-03 15:30:00,30.51,30.51,30.5,30.51,5400.0,30.51,30.51,30.5,30.51,5400.0
2012-08-03 15:35:00,30.51,30.53,30.48,30.5,4700.0,30.51,30.53,30.48,30.5,4700.0
2012-08-03 15:40:00,30.51,30.53,30.51,30.52,2700.0,30.51,30.53,30.51,30.52,2700.0
2012-08-03 15:45:00,30.53,30.59,30.53,30.59,6900.0,30.53,30.59,30.53,30.59,6900.0
2012-08-03 15:50:00,30.59,30.59,30.53,30.54,8300.0,30.59,30.59,30.53,30.54,8300.0
2012-08-03 15:55:00,30.55,30.56,30.51,30.53,13700.0,30.55,30.56,30.51,30.53,13700.0
2012-08-06 09:30:00,30.65,30.69,30.59,30.65,3900.0,30.65,30.69,30.59,30.65,3900.0
2012-08-06 09:35:00,30.64,30.69,30.64,30.68,400.0,30.64,30.69,30.64,30.68,400.0
2012-08-06 09:40:00,30.67,30.71,30.67,30.69,2800.0,30.67,30.71,30.67,30.69,2800.0
2012-08-06 09:45:00,30.71,30.81,30.71,30.8,2200.0,30.71,30.81,30.71,30.8,2200.0
2012-08-06 09:50:00,30.86,30.89,30.81,30.81,2500.0,30.86,30.89,30.81,30.81,2500.0
2012-08-06 09:55:00,30.77,30.8,30.75,30.76,3200.0,30.77,30.8,30.75,30.76,3200.0
2012-08-06 10:00:00,30.76,30.81,30.76,30.79,3200.0,30.76,30.81,30.76,30.79,3200.0
2012-08-06 10:05:00,30.78,30.84,30.78,30.79,4200.0,30.78,30.84,30.78,30.79,4200.0
2012-08-06 10:10:00,30.8,30.84,30.79,30.79,6100.0,30.8,30.84,30.79,30.79,6100.0
2012-08-06 10:15:00,30.78,30.87,30.76,30.85,13500.0,30.78,30.87,30.76,30.85,13500.0
2012-08-06 10:20:00,30.84,30.84,30.8,30.81,1600.0,30.84,30.84,30.8,30.81,1600.0
2012-08-06 10:25:00,30.77,30.83,30.76,30.81,13300.0,30.77,30.83,30.76,30.81,13300.0
2012-08-06 10:30:00,30.82,30.86,30.82,30.82,3300.0,30.82,30.86,30.82,30.82,3300.0
2012-08-06 10:35:00,30.81,30.81,30.75,30.75,11100.0,30.81,30.81,30.75,30.75,11100.0
2012-08-06 10:40:00,30.73,30.79,30.72,30.77,25500.0,30.73,30.79,30.72,30.77,25500.0
2012-08-06 10:45:00,30.79,30.82,30.78,30.8,28400.0,30.79,30.82,30.78,30.8,28400.0
2012-08-06 10:50:00,30.83,30.83,30.8,30.81,7800.0,30.83,30.83,30.8,30.81,7800.0
2012-08-06 10:55:00,30.8,30.82,30.79,30.8,3300.0,30.8,30.82,30.79,30.8,3300.0
2012-08-06 11:00:00,30.8,30.81,30.78,30.78,3000.0,30.8,30.81,30.78,30.78,3000.0
2012-08-06 11:05:00,30.79,30.79,30.74,30.75,3100.0,30.79,30.79,30.74,30.75,3100.0
2012-08-06 11:10:00,30.74,30.76,30.72,30.73,11700.0,30.74,30.76,30.72,30.73,11700.0
2012-08-06 11:15:00,30.73,30.83,30.73,30.83,16900.0,30.73,30.83,30.73,30.83,16900.0
2012-08-06 11:20:00,30.83,30.84,30.83,30.84,3200.0,30.83,30.84,30.83,30.84,3200.0
2012-08-06 11:25:00,30.84,30.87,30.84,30.85,4200.0,30.84,30.87,30.84,30.85,4200.0
2012-08-06 11:30:00,30.84,30.89,30.83,30.87,3800.0,30.84,30.89,30.83,30.87,3800.0
2012-08-06 11:35:00,30.87,30.88,30.87,30.88,500.0,30.87,30.88,30.87,30.88,500.0
2012-08-06 11:40:00,30.88,30.88,30.84,30.84,1800.0,30.88,30.88,30.84,30.84,1800.0
2012-08-06 11:45:00,30.84,30.85,30.84,30.85,800.0,30.84,30.85,30.84,30.85,800.0
2012-08-06 11:50:00,30.88,30.92,30.88,30.92,800.0,30.88,30.92,30.88,30.92,800.0
2012-08-06 11:55:00,30.93,30.93,30.88,30.9,3300.0,30.93,30.93,30.88,30.9,3300.0
2012-08-06 12:00:00,30.88,30.88,30.87,30.87,500.0,30.88,30.88,30.87,30.87,500.0
2012-08-06 12:05:00,30.87,30.88,30.85,30.85,900.0,30.87,30.88,30.85,30.85,900.0
2012-08-06 12:10:00,30.84,30.85,30.82,30.84,4700.0,30.84,30.85,30.82,30.84,4700.0
2012-08-06 12:15:00,30.84,30.84,30.84,30.84,1000.0,30.84,30.84,30.84,30.84,1000.0
2012-08-06 12:20:00,30.84,30.84,30.83,30.83,500.0,30.84,30.84,30.83,30.83,500.0
2012-08-06 12:25:00,30.83,30.83,30.8,30.83,8700.0,30.83,30.83,30.8,30.83,8700.0
2012-08-06 12:30:00,30.84,30.87,30.83,30.85,7900.0,30.84,30.87,30.83,30.85,7900.0
2012-08-06 12:35:00,30.87,30.88,30.87,30.87,1300.0,30.87,30.88,30.87,30.87,1300.0
2012-08-06 12:40:00,30.88,30.9,30.88,30.9,2800.0,30.88,30.9,30.88,30.9,2800.0
2012-08-06 12:45:00,30.89,30.92,30.89,30.91,2300.0,30.89,30.92,30.89,30.91,2300.0
2012-08-06 12:50:00,30.91,30.92,30.91,30.92,1000.0,30.91,30.92,30.91,30.92,1000.0
2012-08-06 12:55:00,30.94,30.94,30.91,30.93,3800.0,30.94,30.94,30.91,30.93,3800.0
2012-08-06 13:00:00,30.93,30.93,30.8,30.81,15400.0,30.93,30.93,30.8,30.81,15400.0
2012-08-06 13:05:00,30.82,30.82,30.79,30.79,4200.0,30.82,30.82,30.79,30.79,4200.0
2012-08-06 13:10:00,30.76,30.78,30.76,30.76,4800.0,30.76,30.78,30.76,30.76,4800.0
2012-08-06 13:15:00,30.76,30.78,30.76,30.77,1100.0,30.76,30.78,30.76,30.77,1100.0
2012-08-06 13:20:00,30.78,30.78,30.75,30.77,4400.0,30.78,30.78,30.75,30.77,4400.0
2012-08-06 13:25:00,30.76,30.78,30.76,30.78,1600.0,30.76,30.78,30.76,30.78,1600.0
2012-08-06 13:30:00,30.77,30.78,30.77,30.78,4200.0,30.77,30.78,30.77,30.78,4200.0
2012-08-06 13:35:00,30.78,30.78,30.74,30.76,6900.0,30.78,30.78,30.74,30.76,6900.0
2012-08-06 13:40:00,30.77,30.78,30.77,30.77,500.0,30.77,30.78,30.77,30.77,500.0
2012-08-06 13:45:00,30.77,30.78,30.76,30.77,13200.0,30.77,30.78,30.76,30.77,13200.0
2012-08-06 13:50:00,30.77,30.77,30.73,30.73,3100.0,30.77,30.77,30.73,30.73,3100.0
2012-08-06 13:55:00,30.75,30.77,30.75,30.77,800.0,30.75,30.77,30.75,30.77,800.0
2012-08-06 14:00:00,30.77,30.78,30.76,30.78,1700.0,30.77,30.78,30.76,30.78,1700.0
2012-08-06 14:05:00,30.77,30.78,30.77,30.77,1700.0,30.77,30.78,30.77,30.77,1700.0
2012-08-06 14:10:00,30.78,30.78,30.78,30.78,600.0,30.78,30.78,30.78,30.78,600.0
2012-08-06 14:15:00,30.77,30.78,30.77,30.78,700.0,30.77,30.78,30.77,30.78,700.0
2012-08-06 14:20:00,30.78,30.78,30.77,30.78,2900.0,30.78,30.78,30.77,30.78,2900.0
2012-08-06 14:25:00,30.78,30.78,30.77,30.78,4800.0,30.78,30.78,30.77,30.78,4800.0
2012-08-06 14:30:00,30.78,30.78,30.77,30.77,3200.0,30.78,30.78,30.77,30.77,3200.0
2012-08-06 14:35:00,30.77,30.78,30.74,30.75,7600.0,30.77,30.78,30.74,30.75,7600.0
2012-08-06 14:40:00,30.75,30.75,30.73,30.74,6600.0,30.75,30.75,30.73,30.74,6600.0
2012-08-06 14:45:00,30.73,30.73,30.72,30.73,6500.0,30.73,30.73,30.72,30.73,6500.0
2012-08-06 14:50:00,30.73,30.74,30.73,30.74,2900.0,30.73,30.74,30.73,30.74,2900.0
2012-08-06 14:55:00,30.73,30.73,30.68,30.68,5300.0,30.73,30.73,30.68,30.68,5300.0
2012-08-06 15:00:00,30.69,30.71,30.69,30.71,5600.0,30.69,30.71,30.69,30.71,5600.0
2012-08-06 15:05:00,30.71,30.73,30.69,30.73,7300.0,30.71,30.73,30.69,30.73,7300.0
2012-08-06 15:10:00,30.72,30.74,30.71,30.71,6600.0,30.72,30.74,30.71,30.71,6600.0
2012-08-06 15:15:00,30.71,30.71,30.67,30.68,8800.0,30.71,30.71,30.67,30.68,8800.0
2012-08-06 15:20:00,30.68,30.7,30.67,30.68,8700.0,30.68,30.7,30.67,30.68,8700.0
2012-08-06 15:25:00,30.69,30.7,30.67,30.67,7500.0,30.69,30.7,30.67,30.67,7500.0
2012-08-06 15:30:00,30.68,30.69,30.67,30.68,5600.0,30.68,30.69,30.67,30.68,5600.0
2012-08-06 15:35:00,30.68,30.68,30.67,30.67,9000.0,30.68,30.68,30.67,30.67,9000.0
2012-08-06 15:40:00,30.67,30.68,30.64,30.64,17100.0,30.67,30.68,30.64,30.64,17100.0
2012-08-06 15:45:00,30.63,30.65,30.61,30.63,25400.0,30.63,30.65,30.61,30.63,25400.0
2012-08-06 15:50:00,30.64,30.65,30.62,30.63,19100.0,30.64,30.65,30.62,30.63,19100.0
2012-08-06 15:55:00,30.63,30.65,30.62,30.64,38100.0,30.63,30.65,30.62,30.64,38100.0
2012-08-07 09:30:00,30.86,30.91,30.86,30.9,5900.0,30.86,30.91,30.86,30.9,5900.0
2012-08-07 09:35:00,30.89,30.99,30.89,30.92,5500.0,30.89,30.99,30.89,30.92,5500.0
2012-08-07 09:40:00,30.94,30.98,30.93,30.96,3000.0,30.94,30.98,30.93,30.96,3000.0
2012-08-07 09:45:00,30.97,30.98,30.88,30.88,1300.0,30.97,30.98,30.88,30.88,1300.0
2012-08-07 09:50:00,30.9,30.91,30.87,30.89,1600.0,30.9,30.91,30.87,30.89,1600.0
2012-08-07 09:55:00,30.89,31.0,30.87,30.91,19700.0,30.89,31.0,30.87,30.91,19700.0
2012-08-07 10:00:00,30.92,30.92,30.82,30.86,5400.0,30.92,30.92,30.82,30.86,5400.0
2012-08-07 10:05:00,30.89,30.93,30.89,30.92,1300.0,30.89,30.93,30.89,30.92,1300.0
2012-08-07 10:10:00,30.93,30.94,30.9,30.94,1700.0,30.93,30.94,30.9,30.94,1700.0
2012-08-07 10:15:00,30.96,30.98,30.92,30.93,4800.0,30.96,30.98,30.92,30.93,4800.0
2012-08-07 10:20:00,30.92,30.96,30.92,30.93,5100.0,30.92,30.96,30.92,30.93,5100.0
2012-08-07 10:25:00,30.94,30.94,30.9,30.9,1300.0,30.94,30.94,30.9,30.9,1300.0
2012-08-07 10:30:00,30.9,30.91,30.88,30.89,2700.0,30.9,30.91,30.88,30.89,2700.0
2012-08-07 10:35:00,30.89,30.9,30.87,30.87,1100.0,30.89,30.9,30.87,30.87,1100.0
2012-08-07 10:40:00,30.86,30.86,30.86,30.86,200.0,30.86,30.86,30.86,30.86,200.0
2012-08-07 10:45:00,30.87,30.87,30.8,30.81,4000.0,30.87,30.87,30.8,30.81,4000.0
2012-08-07 10:50:00,30.82,30.83,30.77,30.77,14000.0,30.82,30.83,30.77,30.77,14000.0
2012-08-07 10:55:00,30.77,30.83,30.77,30.83,7300.0,30.77,30.83,30.77,30.83,7300.0
2012-08-07 11:00:00,30.83,30.84,30.82,30.82,2300.0,30.83,30.84,30.82,30.82,2300.0
2012-08-07 11:05:00,30.83,30.83,30.79,30.81,1500.0,30.83,30.83,30.79,30.81,1500.0
2012-08-07 11:10:00,30.8,30.83,30.8,30.83,600.0,30.8,30.83,30.8,30.83,600.0
2012-08-07 11:15:00,30.8,30.82,30.8,30.8,1800.0,30.8,30.82,30.8,30.8,1800.0
2012-08-07 11:20:00,30.81,30.84,30.81,30.82,900.0,30.81,30.84,30.81,30.82,900.0
2012-08-07 11:25:00,30.84,30.9,30.82,30.86,4000.0,30.84,30.9,30.82,30.86,4000.0
2012-08-07 11:30:00,30.86,30.89,30.86,30.88,2400.0,30.86,30.89,30.86,30.88,2400.0
2012-08-07 11:35:00,30.89,30.9,30.87,30.89,1700.0,30.89,30.9,30.87,30.89,1700.0
2012-08-07 11:40:00,30.9,30.91,30.89,30.9,6600.0,30.9,30.91,30.89,30.9,6600.0
2012-08-07 11:45:00,30.9,30.92,30.9,30.91,2500.0,30.9,30.92,30.9,30.91,2500.0
2012-08-07 11:50:00,30.93,30.95,30.93,30.95,1100.0,30.93,30.95,30.93,30.95,1100.0
2012-08-07 11:55:00,30.97,30.97,30.96,30.97,1400.0,30.97,30.97,30.96,30.97,1400.0
2012-08-07 12:00:00,30.98,30.99,30.96,30.98,5300.0,30.98,30.99,30.96,30.98,5300.0
2012-08-07 12:05:00,30.97,30.97,30.96,30.96,700.0,30.97,30.97,30.96,30.96,700.0
2012-08-07 12:10:00,30.95,30.95,30.95,30.95,300.0,30.95,30.95,30.95,30.95,300.0
2012-08-07 12:15:00,30.94,30.97,30.94,30.96,1700.0,30.94,30.97,30.94,30.96,1700.0
2012-08-07 12:20:00,30.97,30.97,30.97,30.97,200.0,30.97,30.97,30.97,30.97,200.0
2012-08-07 12:25:00,30.98,31.0,30.97,30.99,16500.0,30.98,31.0,30.97,30.99,16500.0
2012-08-07 12:30:00,30.99,30.99,30.99,30.99,800.0,30.99,30.99,30.99,30.99,800.0
2012-08-07 12:35:00,30.99,31.0,30.98,30.99,8000.0,30.99,31.0,30.98,30.99,8000.0
2012-08-07 12:40:00,30.98,30.98,30.96,30.96,2800.0,30.98,30.98,30.96,30.96,2800.0
2012-08-07 12:45:00,30.96,30.96,30.95,30.95,1800.0,30.96,30.96,30.95,30.95,1800.0
2012-08-07 12:50:00,30.96,30.96,30.9,30.91,4700.0,30.96,30.96,30.9,30.91,4700.0
2012-08-07 12:55:00,30.91,30.92,30.9,30.91,2200.0,30.91,30.92,30.9,30.91,2200.0
2012-08-07 13:00:00,30.91,30.91,30.86,30.86,3900.0,30.91,30.91,30.86,30.86,3900.0
2012-08-07 13:05:00,30.86,30.86,30.83,30.84,4700.0,30.86,30.86,30.83,30.84,4700.0
2012-08-07 13:10:00,30.84,30.85,30.8,30.81,3200.0,30.84,30.85,30.8,30.81,3200.0
2012-08-07 13:15:00,30.81,30.82,30.79,30.8,3400.0,30.81,30.82,30.79,30.8,3400.0
2012-08-07 13:20:00,30.79,30.83,30.78,30.8,13000.0,30.79,30.83,30.78,30.8,13000.0
2012-08-07 13:25:00,30.81,30.81,30.79,30.8,2600.0,30.81,30.81,30.79,30.8,2600.0
2012-08-07 13:30:00,30.8,30.81,30.8,30.81,1300.0,30.8,30.81,30.8,30.81,1300.0
2012-08-07 13:35:00,30.8,30.81,30.8,30.8,2400.0,30.8,30.81,30.8,30.8,2400.0
2012-08-07 13:40:00,30.79,30.8,30.78,30.79,2100.0,30.79,30.8,30.78,30.79,2100.0
2012-08-07 13:45:00,30.79,30.8,30.78,30.8,4300.0,30.79,30.8,30.78,30.8,4300.0
2012-08-07 13:50:00,30.8,30.8,30.8,30.8,600.0,30.8,30.8,30.8,30.8,600.0
2012-08-07 13:55:00,30.8,30.8,30.8,30.8,300.0,30.8,30.8,30.8,30.8,300.0
2012-08-07 14:00:00,30.79,30.8,30.78,30.78,6400.0,30.79,30.8,30.78,30.78,6400.0
2012-08-07 14:05:00,30.79,30.81,30.79,30.81,1400.0,30.79,30.81,30.79,30.81,1400.0
2012-08-07 14:10:00,30.82,30.82,30.81,30.82,2600.0,30.82,30.82,30.81,30.82,2600.0
2012-08-07 14:15:00,30.82,30.83,30.82,30.83,400.0,30.82,30.83,30.82,30.83,400.0
2012-08-07 14:20:00,30.82,30.85,30.82,30.84,1700.0,30.82,30.85,30.82,30.84,1700.0
2012-08-07 14:25:00,30.85,30.85,30.83,30.84,2300.0,30.85,30.85,30.83,30.84,2300.0
2012-08-07 14:30:00,30.84,30.86,30.84,30.86,1800.0,30.84,30.86,30.84,30.86,1800.0
2012-08-07 14:35:00,30.86,30.87,30.85,30.86,2400.0,30.86,30.87,30.85,30.86,2400.0
2012-08-07 14:40:00,30.85,30.86,30.85,30.85,1000.0,30.85,30.86,30.85,30.85,1000.0
2012-08-07 14:45:00,30.86,30.87,30.86,30.86,2400.0,30.86,30.87,30.86,30.86,2400.0
2012-08-07 14:50:00,30.87,30.87,30.85,30.85,4100.0,30.87,30.87,30.85,30.85,4100.0
2012-08-07 14:55:00,30.86,30.86,30.83,30.84,4600.0,30.86,30.86,30.83,30.84,4600.0
2012-08-07 15:00:00,30.84,30.85,30.83,30.84,3000.0,30.84,30.85,30.83,30.84,3000.0
2012-08-07 15:05:00,30.84,30.85,30.82,30.84,5400.0,30.84,30.85,30.82,30.84,5400.0
2012-08-07 15:10:00,30.83,30.84,30.82,30.83,5400.0,30.83,30.84,30.82,30.83,5400.0
2012-08-07 15:15:00,30.83,30.85,30.83,30.85,2300.0,30.83,30.85,30.83,30.85,2300.0
2012-08-07 15:20:00,30.85,30.87,30.85,30.86,10100.0,30.85,30.87,30.85,30.86,10100.0
2012-08-07 15:25:00,30.87,30.88,30.85,30.87,10700.0,30.87,30.88,30.85,30.87,10700.0
2012-08-07 15:30:00,30.88,30.89,30.85,30.88,17200.0,30.88,30.89,30.85,30.88,17200.0
2012-08-07 15:35:00,30.88,30.88,30.87,30.88,6200.0,30.88,30.88,30.87,30.88,6200.0
2012-08-07 15:40:00,30.88,30.9,30.87,30.89,9900.0,30.88,30.9,30.87,30.89,9900.0
2012-08-07 15:45:00,30.9,30.9,30.88,30.88,7800.0,30.9,30.9,30.88,30.88,7800.0
2012-08-07 15:50:00,30.89,30.9,30.84,30.84,40600.0,30.89,30.9,30.84,30.84,40600.0
2012-08-07 15:55:00,30.85,30.85,30.82,30.84,26800.0,30.85,30.85,30.82,30.84,26800.0
2012-08-08 09:30:00,30.85,30.87,30.84,30.86,3700.0,30.85,30.87,30.84,30.86,3700.0
2012-08-08 09:35:00,30.8,30.9,30.71,30.9,12600.0,30.8,30.9,30.71,30.9,12600.0
2012-08-08 09:40:00,30.87,30.87,30.86,30.87,700.0,30.87,30.87,30.86,30.87,700.0
2012-08-08 09:45:00,30.88,30.91,30.83,30.84,3600.0,30.88,30.91,30.83,30.84,3600.0
2012-08-08 09:50:00,30.83,30.87,30.81,30.86,3100.0,30.83,30.87,30.81,30.86,3100.0
2012-08-08 09:55:00,30.86,30.87,30.84,30.85,1700.0,30.86,30.87,30.84,30.85,1700.0
2012-08-08 10:00:00,30.84,30.87,30.83,30.86,4100.0,30.84,30.87,30.83,30.86,4100.0
2012-08-08 10:05:00,30.85,30.88,30.83,30.87,3900.0,30.85,30.88,30.83,30.87,3900.0
2012-08-08 10:10:00,30.86,30.92,30.86,30.87,4900.0,30.86,30.92,30.86,30.87,4900.0
2012-08-08 10:15:00,30.9,30.9,30.83,30.85,26300.0,30.9,30.9,30.83,30.85,26300.0
2012-08-08 10:20:00,30.84,30.85,30.83,30.84,1300.0,30.84,30.85,30.83,30.84,1300.0
2012-08-08 10:25:00,30.83,30.86,30.82,30.82,4100.0,30.83,30.86,30.82,30.82,4100.0
2012-08-08 10:30:00,30.83,30.84,30.8,30.8,3400.0,30.83,30.84,30.8,30.8,3400.0
2012-08-08 10:35:00,30.8,30.84,30.8,30.84,2900.0,30.8,30.84,30.8,30.84,2900.0
2012-08-08 10:40:00,30.84,30.84,30.81,30.83,3400.0,30.84,30.84,30.81,30.83,3400.0
2012-08-08 10:45:00,30.84,30.87,30.84,30.84,3800.0,30.84,30.87,30.84,30.84,3800.0
2012-08-08 10:50:00,30.85,30.87,30.84,30.87,3100.0,30.85,30.87,30.84,30.87,3100.0
2012-08-08 10:55:00,30.86,30.86,30.81,30.81,3600.0,30.86,30.86,30.81,30.81,3600.0
2012-08-08 11:00:00,30.83,30.83,30.83,30.83,2400.0,30.83,30.83,30.83,30.83,2400.0
2012-08-08 11:05:00,30.82,30.83,30.81,30.82,600.0,30.82,30.83,30.81,30.82,600.0
2012-08-08 11:10:00,30.83,30.88,30.83,30.87,6400.0,30.83,30.88,30.83,30.87,6400.0
2012-08-08 11:15:00,30.88,30.92,30.84,30.92,10200.0,30.88,30.92,30.84,30.92,10200.0
2012-08-08 11:20:00,30.92,30.92,30.88,30.88,4700.0,30.92,30.92,30.88,30.88,4700.0
2012-08-08 11:25:00,30.89,30.89,30.85,30.85,7100.0,30.89,30.89,30.85,30.85,7100.0
2012-08-08 11:30:00,30.86,30.87,30.86,30.87,1000.0,30.86,30.87,30.86,30.87,1000.0
2012-08-08 11:35:00,30.87,30.87,30.85,30.86,1700.0,30.87,30.87,30.85,30.86,1700.0
2012-08-08 11:40:00,30.85,30.85,30.82,30.85,1000.0,30.85,30.85,30.82,30.85,1000.0
2012-08-08 11:45:00,30.86,30.86,30.83,30.83,1000.0,30.86,30.86,30.83,30.83,1000.0
2012-08-08 11:50:00,30.83,30.86,30.83,30.84,2000.0,30.83,30.86,30.83,30.84,2000.0
2012-08-08 11:55:00,30.85,30.87,30.8,30.84,52500.0,30.85,30.87,30.8,30.84,52500.0
2012-08-08 12:00:00,30.84,30.88,30.84,30.85,6800.0,30.84,30.88,30.84,30.85,6800.0
2012-08-08 12:05:00,30.85,30.87,30.84,30.84,6100.0,30.85,30.87,30.84,30.84,6100.0
2012-08-08 12:10:00,30.85,30.85,30.84,30.84,3200.0,30.85,30.85,30.84,30.84,3200.0
2012-08-08 12:15:00,30.83,30.84,30.83,30.83,6000.0,30.83,30.84,30.83,30.83,6000.0
2012-08-08 12:20:00,30.84,30.84,30.83,30.84,1100.0,30.84,30.84,30.83,30.84,1100.0
2012-08-08 12:25:00,30.84,30.84,30.8,30.8,7200.0,30.84,30.84,30.8,30.8,7200.0
2012-08-08 12:30:00,30.81,30.81,30.74,30.76,13500.0,30.81,30.81,30.74,30.76,13500.0
2012-08-08 12:35:00,30.76,30.78,30.76,30.78,2300.0,30.76,30.78,30.76,30.78,2300.0
2012-08-08 12:40:00,30.78,30.79,30.74,30.74,4000.0,30.78,30.79,30.74,30.74,4000.0
2012-08-08 12:45:00,30.74,30.75,30.73,30.73,1000.0,30.74,30.75,30.73,30.73,1000.0
2012-08-08 12:50:00,30.73,30.73,30.71,30.72,2800.0,30.73,30.73,30.71,30.72,2800.0
2012-08-08 12:55:00,30.72,30.73,30.71,30.73,1700.0,30.72,30.73,30.71,30.73,1700.0
2012-08-08 13:00:00,30.73,30.79,30.72,30.79,5800.0,30.73,30.79,30.72,30.79,5800.0
2012-08-08 13:05:00,30.77,30.77,30.77,30.77,200.0,30.77,30.77,30.77,30.77,200.0
2012-08-08 13:10:00,30.75,30.77,30.74,30.74,2600.0,30.75,30.77,30.74,30.74,2600.0
2012-08-08 13:15:00,30.75,30.75,30.74,30.74,900.0,30.75,30.75,30.74,30.74,900.0
2012-08-08 13:20:00,30.73,30.75,30.73,30.73,1300.0,30.73,30.75,30.73,30.73,1300.0
2012-08-08 13:25:00,30.73,30.73,30.72,30.73,1800.0,30.73,30.73,30.72,30.73,1800.0
2012-08-08 13:30:00,30.72,30.74,30.72,30.73,2400.0,30.72,30.74,30.72,30.73,2400.0
2012-08-08 13:35:00,30.73,30.73,30.7,30.7,1400.0,30.73,30.73,30.7,30.7,1400.0
2012-08-08 13:40:00,30.71,30.71,30.69,30.71,1900.0,30.71,30.71,30.69,30.71,1900.0
2012-08-08 13:45:00,30.7,30.71,30.69,30.69,1700.0,30.7,30.71,30.69,30.69,1700.0
2012-08-08 13:50:00,30.7,30.74,30.7,30.73,4000.0,30.7,30.74,30.7,30.73,4000.0
2012-08-08 13:55:00,30.74,30.77,30.73,30.77,5700.0,30.74,30.77,30.73,30.77,5700.0
2012-08-08 14:00:00,30.76,30.79,30.75,30.79,6200.0,30.76,30.79,30.75,30.79,6200.0
2012-08-08 14:05:00,30.79,30.83,30.79,30.83,2400.0,30.79,30.83,30.79,30.83,2400.0
2012-08-08 14:10:00,30.83,30.85,30.8,30.8,5100.0,30.83,30.85,30.8,30.8,5100.0
2012-08-08 14:15:00,30.8,30.8,30.77,30.78,1600.0,30.8,30.8,30.77,30.78,1600.0
2012-08-08 14:20:00,30.77,30.78,30.76,30.77,2900.0,30.77,30.78,30.76,30.77,2900.0
2012-08-08 14:25:00,30.78,30.82,30.78,30.82,5400.0,30.78,30.82,30.78,30.82,5400.0
2012-08-08 14:30:00,30.82,30.84,30.82,30.83,3000.0,30.82,30.84,30.82,30.83,3000.0
2012-08-08 14:35:00,30.84,30.85,30.83,30.85,3000.0,30.84,30.85,30.83,30.85,3000.0
2012-08-08 14:40:00,30.85,30.86,30.84,30.84,8500.0,30.85,30.86,30.84,30.84,8500.0
2012-08-08 14:45:00,30.85,30.85,30.82,30.82,2900.0,30.85,30.85,30.82,30.82,2900.0
2012-08-08 14:50:00,30.83,30.85,30.8,30.85,21100.0,30.83,30.85,30.8,30.85,21100.0
2012-08-08 14:55:00,30.85,30.86,30.84,30.86,13300.0,30.85,30.86,30.84,30.86,13300.0
2012-08-08 15:00:00,30.85,30.87,30.84,30.85,29200.0,30.85,30.87,30.84,30.85,29200.0
2012-08-08 15:05:00,30.85,30.86,30.84,30.85,10100.0,30.85,30.86,30.84,30.85,10100.0
2012-08-08 15:10:00,30.86,30.86,30.84,30.85,8400.0,30.86,30.86,30.84,30.85,8400.0
2012-08-08 15:15:00,30.85,30.85,30.83,30.83,13100.0,30.85,30.85,30.83,30.83,13100.0
2012-08-08 15:20:00,30.84,30.85,30.79,30.8,17200.0,30.84,30.85,30.79,30.8,17200.0
2012-08-08 15:25:00,30.8,30.8,30.78,30.78,9300.0,30.8,30.8,30.78,30.78,9300.0
2012-08-08 15:30:00,30.79,30.81,30.78,30.8,13900.0,30.79,30.81,30.78,30.8,13900.0
2012-08-08 15:35:00,30.8,30.8,30.78,30.79,6900.0,30.8,30.8,30.78,30.79,6900.0
2012-08-08 15:40:00,30.78,30.8,30.76,30.8,8400.0,30.78,30.8,30.76,30.8,8400.0
2012-08-08 15:45:00,30.8,30.8,30.79,30.79,9500.0,30.8,30.8,30.79,30.79,9500.0
2012-08-08 15:50:00,30.8,30.8,30.77,30.77,18700.0,30.8,30.8,30.77,30.77,18700.0
2012-08-08 15:55:00,30.78,30.8,30.76,30.8,22300.0,30.78,30.8,30.76,30.8,22300.0
2012-08-09 09:30:00,30.8,30.84,30.78,30.78,4500.0,30.8,30.84,30.78,30.78,4500.0
2012-08-09 09:35:00,30.85,30.85,30.81,30.81,200.0,30.85,30.85,30.81,30.81,200.0
2012-08-09 09:40:00,30.87,30.9,30.82,30.82,2800.0,30.87,30.9,30.82,30.82,2800.0
2012-08-09 09:45:00,30.81,30.82,30.79,30.82,4700.0,30.81,30.82,30.79,30.82,4700.0
2012-08-09 09:50:00,30.8,30.84,30.79,30.8,2700.0,30.8,30.84,30.79,30.8,2700.0
2012-08-09 09:55:00,30.8,30.83,30.8,30.83,2700.0,30.8,30.83,30.8,30.83,2700.0
2012-08-09 10:00:00,30.8,30.82,30.8,30.8,3100.0,30.8,30.82,30.8,30.8,3100.0
2012-08-09 10:05:00,30.81,30.83,30.79,30.81,5000.0,30.81,30.83,30.79,30.81,5000.0
2012-08-09 10:10:00,30.8,30.81,30.79,30.79,3300.0,30.8,30.81,30.79,30.79,3300.0
2012-08-09 10:15:00,30.79,30.81,30.79,30.8,5800.0,30.79,30.81,30.79,30.8,5800.0
2012-08-09 10:20:00,30.8,30.82,30.77,30.77,3700.0,30.8,30.82,30.77,30.77,3700.0
2012-08-09 10:25:00,30.78,30.78,30.76,30.78,1800.0,30.78,30.78,30.76,30.78,1800.0
2012-08-09 10:30:00,30.76,30.78,30.76,30.78,800.0,30.76,30.78,30.76,30.78,800.0
2012-08-09 10:35:00,30.8,30.8,30.78,30.78,1200.0,30.8,30.8,30.78,30.78,1200.0
2012-08-09 10:40:00,30.79,30.79,30.79,30.79,500.0,30.79,30.79,30.79,30.79,500.0
2012-08-09 10:45:00,30.79,30.81,30.79,30.79,2200.0,30.79,30.81,30.79,30.79,2200.0
2012-08-09 10:50:00,30.8,30.81,30.8,30.8,800.0,30.8,30.81,30.8,30.8,800.0
2012-08-09 10:55:00,30.8,30.81,30.79,30.79,2100.0,30.8,30.81,30.79,30.79,2100.0
2012-08-09 11:00:00,30.78,30.78,30.66,30.75,15900.0,30.78,30.78,30.66,30.75,15900.0
2012-08-09 11:05:00,30.76,30.8,30.76,30.8,2200.0,30.76,30.8,30.76,30.8,2200.0
2012-08-09 11:10:00,30.81,30.81,30.79,30.79,700.0,30.81,30.81,30.79,30.79,700.0
2012-08-09 11:15:00,30.8,30.8,30.8,30.8,1500.0,30.8,30.8,30.8,30.8,1500.0
2012-08-09 11:20:00,30.8,30.81,30.79,30.79,1800.0,30.8,30.81,30.79,30.79,1800.0
2012-08-09 11:25:00,30.8,30.81,30.79,30.79,5100.0,30.8,30.81,30.79,30.79,5100.0
2012-08-09 11:30:00,30.8,30.8,30.79,30.79,1600.0,30.8,30.8,30.79,30.79,1600.0
2012-08-09 11:35:00,30.79,30.81,30.79,30.8,1300.0,30.79,30.81,30.79,30.8,1300.0
2012-08-09 11:40:00,30.79,30.79,30.71,30.72,2700.0,30.79,30.79,30.71,30.72,2700.0
2012-08-09 11:45:00,30.74,30.74,30.72,30.72,700.0,30.74,30.74,30.72,30.72,700.0
2012-08-09 11:50:00,30.71,30.71,30.7,30.71,500.0,30.71,30.71,30.7,30.71,500.0
2012-08-09 11:55:00,30.68,30.68,30.62,30.66,800.0,30.68,30.68,30.62,30.66,800.0
2012-08-09 12:00:00,30.65,30.66,30.63,30.66,1200.0,30.65,30.66,30.63,30.66,1200.0
2012-08-09 12:05:00,30.64,30.64,30.64,30.64,100.0,30.64,30.64,30.64,30.64,100.0
2012-08-09 12:10:00,30.65,30.66,30.65,30.66,600.0,30.65,30.66,30.65,30.66,600.0
2012-08-09 12:15:00,30.65,30.67,30.64,30.67,1300.0,30.65,30.67,30.64,30.67,1300.0
2012-08-09 12:20:00,30.67,30.67,30.61,30.67,3000.0,30.67,30.67,30.61,30.67,3000.0
2012-08-09 12:25:00,30.65,30.67,30.65,30.67,200.0,30.65,30.67,30.65,30.67,200.0
2012-08-09 12:30:00,30.68,30.68,30.67,30.67,1200.0,30.68,30.68,30.67,30.67,1200.0
2012-08-09 12:35:00,30.68,30.69,30.64,30.64,3000.0,30.68,30.69,30.64,30.64,3000.0
2012-08-09 12:40:00,30.65,30.66,30.63,30.64,4500.0,30.65,30.66,30.63,30.64,4500.0
2012-08-09 12:45:00,30.64,30.65,30.62,30.62,1000.0,30.64,30.65,30.62,30.62,1000.0
2012-08-09 12:50:00,30.65,30.67,30.62,30.66,3700.0,30.65,30.67,30.62,30.66,3700.0
2012-08-09 12:55:00,30.66,30.69,30.64,30.69,2700.0,30.66,30.69,30.64,30.69,2700.0
2012-08-09 13:00:00,30.68,30.73,30.68,30.73,2600.0,30.68,30.73,30.68,30.73,2600.0
2012-08-09 13:05:00,30.73,30.75,30.73,30.75,1700.0,30.73,30.75,30.73,30.75,1700.0
2012-08-09 13:10:00,30.74,30.74,30.72,30.73,1400.0,30.74,30.74,30.72,30.73,1400.0
2012-08-09 13:15:00,30.74,30.74,30.73,30.74,300.0,30.74,30.74,30.73,30.74,300.0
2012-08-09 13:20:00,30.73,30.75,30.68,30.74,11400.0,30.73,30.75,30.68,30.74,11400.0
2012-08-09 13:25:00,30.75,30.75,30.72,30.73,5700.0,30.75,30.75,30.72,30.73,5700.0
2012-08-09 13:30:00,30.74,30.75,30.71,30.72,3600.0,30.74,30.75,30.71,30.72,3600.0
2012-08-09 13:35:00,30.7,30.73,30.69,30.71,5700.0,30.7,30.73,30.69,30.71,5700.0
2012-08-09 13:40:00,30.73,30.74,30.7,30.73,9000.0,30.73,30.74,30.7,30.73,9000.0
2012-08-09 13:45:00,30.72,30.72,30.71,30.71,600.0,30.72,30.72,30.71,30.71,600.0
2012-08-09 13:50:00,30.71,30.74,30.71,30.74,900.0,30.71,30.74,30.71,30.74,900.0
2012-08-09 13:55:00,30.74,30.74,30.74,30.74,300.0,30.74,30.74,30.74,30.74,300.0
2012-08-09 14:00:00,30.76,30.76,30.73,30.73,2600.0,30.76,30.76,30.73,30.73,2600.0
2012-08-09 14:05:00,30.73,30.75,30.73,30.75,2300.0,30.73,30.75,30.73,30.75,2300.0
2012-08-09 14:10:00,30.75,30.76,30.74,30.75,1400.0,30.75,30.76,30.74,30.75,1400.0
2012-08-09 14:15:00,30.75,30.76,30.75,30.75,1900.0,30.75,30.76,30.75,30.75,1900.0
2012-08-09 14:20:00,30.76,30.76,30.76,30.76,1600.0,30.76,30.76,30.76,30.76,1600.0
2012-08-09 14:25:00,30.76,30.78,30.76,30.78,1800.0,30.76,30.78,30.76,30.78,1800.0
2012-08-09 14:30:00,30.78,30.8,30.78,30.8,3400.0,30.78,30.8,30.78,30.8,3400.0
2012-08-09 14:35:00,30.8,30.81,30.8,30.8,11700.0,30.8,30.81,30.8,30.8,11700.0
2012-08-09 14:40:00,30.8,30.81,30.8,30.81,1800.0,30.8,30.81,30.8,30.81,1800.0
2012-08-09 14:45:00,30.8,30.81,30.79,30.8,1700.0,30.8,30.81,30.79,30.8,1700.0
2012-08-09 14:50:00,30.8,30.81,30.8,30.8,3000.0,30.8,30.81,30.8,30.8,3000.0
2012-08-09 14:55:00,30.79,30.8,30.79,30.8,4200.0,30.79,30.8,30.79,30.8,4200.0
2012-08-09 15:00:00,30.8,30.81,30.79,30.79,3200.0,30.8,30.81,30.79,30.79,3200.0
2012-08-09 15:05:00,30.79,30.81,30.76,30.77,3600.0,30.79,30.81,30.76,30.77,3600.0
2012-08-09 15:10:00,30.77,30.8,30.77,30.8,4200.0,30.77,30.8,30.77,30.8,4200.0
2012-08-09 15:15:00,30.8,30.81,30.79,30.8,11000.0,30.8,30.81,30.79,30.8,11000.0
2012-08-09 15:20:00,30.8,30.81,30.79,30.81,5600.0,30.8,30.81,30.79,30.81,5600.0
2012-08-09 15:25:00,30.82,30.82,30.8,30.81,4300.0,30.82,30.82,30.8,30.81,4300.0
2012-08-09 15:30:00,30.81,30.83,30.78,30.78,5600.0,30.81,30.83,30.78,30.78,5600.0
2012-08-09 15:35:00,30.79,30.81,30.79,30.8,4700.0,30.79,30.81,30.79,30.8,4700.0
2012-08-09 15:40:00,30.8,30.81,30.78,30.79,8100.0,30.8,30.81,30.78,30.79,8100.0
2012-08-09 15:45:00,30.79,30.8,30.77,30.8,6800.0,30.79,30.8,30.77,30.8,6800.0
2012-08-09 15:50:00,30.8,30.8,30.78,30.78,11600.0,30.8,30.8,30.78,30.78,11600.0
2012-08-09 15:55:00,30.79,30.79,30.77,30.78,27000.0,30.79,30.79,30.77,30.78,27000.0
2012-08-10 09:30:00,30.74,30.75,30.67,30.67,2600.0,30.74,30.75,30.67,30.67,2600.0
2012-08-10 09:35:00,30.64,30.74,30.64,30.74,500.0,30.64,30.74,30.64,30.74,500.0
2012-08-10 09:40:00,30.77,30.77,30.7,30.7,1400.0,30.77,30.77,30.7,30.7,1400.0
2012-08-10 09:45:00,30.67,30.69,30.61,30.65,2400.0,30.67,30.69,30.61,30.65,2400.0
2012-08-10 09:50:00,30.61,30.61,30.56,30.56,500.0,30.61,30.61,30.56,30.56,500.0
2012-08-10 09:55:00,30.62,30.63,30.58,30.63,1500.0,30.62,30.63,30.58,30.63,1500.0
2012-08-10 10:00:00,30.64,30.64,30.59,30.62,700.0,30.64,30.64,30.59,30.62,700.0
2012-08-10 10:05:00,30.62,30.63,30.62,30.63,600.0,30.62,30.63,30.62,30.63,600.0
2012-08-10 10:10:00,30.64,30.7,30.64,30.69,6900.0,30.64,30.7,30.64,30.69,6900.0
2012-08-10 10:15:00,30.7,30.72,30.68,30.72,5200.0,30.7,30.72,30.68,30.72,5200.0
2012-08-10 10:20:00,30.7,30.71,30.69,30.7,600.0,30.7,30.71,30.69,30.7,600.0
2012-08-10 10:25:00,30.69,30.74,30.69,30.73,1100.0,30.69,30.74,30.69,30.73,1100.0
2012-08-10 10:30:00,30.73,30.75,30.73,30.75,3800.0,30.73,30.75,30.73,30.75,3800.0
2012-08-10 10:35:00,30.73,30.76,30.71,30.73,4200.0,30.73,30.76,30.71,30.73,4200.0
2012-08-10 10:40:00,30.72,30.72,30.7,30.71,900.0,30.72,30.72,30.7,30.71,900.0
2012-08-10 10:45:00,30.68,30.68,30.67,30.67,300.0,30.68,30.68,30.67,30.67,300.0
2012-08-10 10:50:00,30.67,30.7,30.67,30.69,500.0,30.67,30.7,30.67,30.69,500.0
2012-08-10 10:55:00,30.69,30.7,30.67,30.67,1700.0,30.69,30.7,30.67,30.67,1700.0
2012-08-10 11:00:00,30.68,30.69,30.64,30.64,1700.0,30.68,30.69,30.64,30.64,1700.0
2012-08-10 11:05:00,30.63,30.64,30.59,30.64,3900.0,30.63,30.64,30.59,30.64,3900.0
2012-08-10 11:10:00,30.63,30.64,30.62,30.62,2100.0,30.63,30.64,30.62,30.62,2100.0
2012-08-10 11:15:00,30.63,30.63,30.63,30.63,400.0,30.63,30.63,30.63,30.63,400.0
2012-08-10 11:20:00,30.64,30.64,30.63,30.63,200.0,30.64,30.64,30.63,30.63,200.0
2012-08-10 11:25:00,30.62,30.66,30.62,30.65,2300.0,30.62,30.66,30.62,30.65,2300.0
2012-08-10 11:30:00,30.68,30.68,30.65,30.65,1200.0,30.68,30.68,30.65,30.65,1200.0
2012-08-10 11:35:00,30.66,30.66,30.65,30.65,500.0,30.66,30.66,30.65,30.65,500.0
2012-08-10 11:40:00,30.66,30.66,30.65,30.65,900.0,30.66,30.66,30.65,30.65,900.0
2012-08-10 11:45:00,30.64,30.65,30.64,30.64,500.0,30.64,30.65,30.64,30.64,500.0
2012-08-10 11:50:00,30.65,30.67,30.65,30.65,1800.0,30.65,30.67,30.65,30.65,1800.0
2012-08-10 11:55:00,30.64,30.67,30.64,30.67,700.0,30.64,30.67,30.64,30.67,700.0
2012-08-10 12:00:00,30.66,30.66,30.66,30.66,400.0,30.66,30.66,30.66,30.66,400.0
2012-08-10 12:05:00,30.64,30.65,30.62,30.63,1000.0,30.64,30.65,30.62,30.63,1000.0
2012-08-10 12:10:00,30.62,30.64,30.62,30.62,1000.0,30.62,30.64,30.62,30.62,1000.0
2012-08-10 12:15:00,30.62,30.64,30.62,30.64,700.0,30.62,30.64,30.62,30.64,700.0
2012-08-10 12:20:00,30.64,30.65,30.63,30.65,400.0,30.64,30.65,30.63,30.65,400.0
2012-08-10 12:25:00,30.64,30.65,30.64,30.65,700.0,30.64,30.65,30.64,30.65,700.0
2012-08-10 12:30:00,30.63,30.65,30.61,30.63,3200.0,30.63,30.65,30.61,30.63,3200.0
2012-08-10 12:35:00,30.63,30.64,30.63,30.64,500.0,30.63,30.64,30.63,30.64,500.0
2012-08-10 12:40:00,30.63,30.66,30.63,30.65,800.0,30.63,30.66,30.63,30.65,800.0
2012-08-10 12:45:00,30.64,30.64,30.63,30.63,1700.0,30.64,30.64,30.63,30.63,1700.0
2012-08-10 12:50:00,30.62,30.63,30.62,30.63,400.0,30.62,30.63,30.62,30.63,400.0
2012-08-10 12:55:00,30.63,30.64,30.62,30.63,600.0,30.63,30.64,30.62,30.63,600.0
2012-08-10 13:00:00,30.65,30.65,30.63,30.64,400.0,30.65,30.65,30.63,30.64,400.0
2012-08-10 13:05:00,30.64,30.64,30.62,30.64,1500.0,30.64,30.64,30.62,30.64,1500.0
2012-08-10 13:10:00,30.63,30.63,30.63,30.63,300.0,30.63,30.63,30.63,30.63,300.0
2012-08-10 13:15:00,30.63,30.63,30.62,30.63,1200.0,30.63,30.63,30.62,30.63,1200.0
2012-08-10 13:20:00,30.64,30.67,30.64,30.67,2300.0,30.64,30.67,30.64,30.67,2300.0
2012-08-10 13:25:00,30.66,30.66,30.66,30.66,700.0,30.66,30.66,30.66,30.66,700.0
2012-08-10 13:30:00,30.67,30.67,30.66,30.67,1400.0,30.67,30.67,30.66,30.67,1400.0
2012-08-10 13:35:00,30.66,30.69,30.66,30.67,2000.0,30.66,30.69,30.66,30.67,2000.0
2012-08-10 13:40:00,30.67,30.71,30.67,30.7,2200.0,30.67,30.71,30.67,30.7,2200.0
2012-08-10 13:45:00,30.71,30.71,30.7,30.7,500.0,30.71,30.71,30.7,30.7,500.0
2012-08-10 13:50:00,30.7,30.7,30.69,30.69,3300.0,30.7,30.7,30.69,30.69,3300.0
2012-08-10 13:55:00,30.7,30.71,30.7,30.71,1100.0,30.7,30.71,30.7,30.71,1100.0
2012-08-10 14:00:00,30.71,30.72,30.71,30.72,600.0,30.71,30.72,30.71,30.72,600.0
2012-08-10 14:05:00,30.71,30.71,30.69,30.69,11800.0,30.71,30.71,30.69,30.69,11800.0
2012-08-10 14:10:00,30.7,30.71,30.7,30.7,2800.0,30.7,30.71,30.7,30.7,2800.0
2012-08-10 14:15:00,30.7,30.7,30.7,30.7,1000.0,30.7,30.7,30.7,30.7,1000.0
2012-08-10 14:20:00,30.7,30.71,30.7,30.7,1700.0,30.7,30.71,30.7,30.7,1700.0
2012-08-10 14:25:00,30.7,30.7,30.69,30.69,1700.0,30.7,30.7,30.69,30.69,1700.0
2012-08-10 14:30:00,30.7,30.71,30.69,30.71,1800.0,30.7,30.71,30.69,30.71,1800.0
2012-08-10 14:35:00,30.7,30.71,30.69,30.7,700.0,30.7,30.71,30.69,30.7,700.0
2012-08-10 14:40:00,30.7,30.7,30.68,30.7,2000.0,30.7,30.7,30.68,30.7,2000.0
2012-08-10 14:45:00,30.7,30.71,30.68,30.69,2700.0,30.7,30.71,30.68,30.69,2700.0
2012-08-10 14:50:00,30.7,30.7,30.68,30.69,2200.0,30.7,30.7,30.68,30.69,2200.0
2012-08-10 14:55:00,30.69,30.7,30.67,30.67,3800.0,30.69,30.7,30.67,30.67,3800.0
2012-08-10 15:00:00,30.68,30.68,30.67,30.68,1300.0,30.68,30.68,30.67,30.68,1300.0
2012-08-10 15:05:00,30.68,30.68,30.66,30.66,1000.0,30.68,30.68,30.66,30.66,1000.0
2012-08-10 15:10:00,30.68,30.69,30.67,30.67,2500.0,30.68,30.69,30.67,30.67,2500.0
2012-08-10 15:15:00,30.68,30.71,30.68,30.71,4700.0,30.68,30.71,30.68,30.71,4700.0
2012-08-10 15:20:00,30.71,30.72,30.7,30.71,3800.0,30.71,30.72,30.7,30.71,3800.0
2012-08-10 15:25:00,30.72,30.73,30.72,30.72,1200.0,30.72,30.73,30.72,30.72,1200.0
2012-08-10 15:30:00,30.73,30.75,30.73,30.75,6000.0,30.73,30.75,30.73,30.75,6000.0
2012-08-10 15:35:00,30.75,30.75,30.73,30.73,2400.0,30.75,30.75,30.73,30.73,2400.0
2012-08-10 15:40:00,30.72,30.76,30.72,30.76,5400.0,30.72,30.76,30.72,30.76,5400.0
2012-08-10 15:45:00,30.76,30.78,30.73,30.75,7300.0,30.76,30.78,30.73,30.75,7300.0
2012-08-10 15:50:00,30.75,30.79,30.75,30.78,7400.0,30.75,30.79,30.75,30.78,7400.0
2012-08-10 15:55:00,30.78,30.79,30.72,30.74,17700.0,30.78,30.79,30.72,30.74,17700.0
2012-08-13 09:30:00,30.77,30.87,30.73,30.83,5300.0,30.77,30.87,30.73,30.83,5300.0
2012-08-13 09:35:00,30.8,30.85,30.78,30.85,1400.0,30.8,30.85,30.78,30.85,1400.0
2012-08-13 09:40:00,30.85,30.85,30.79,30.8,1500.0,30.85,30.85,30.79,30.8,1500.0
2012-08-13 09:45:00,30.78,30.81,30.78,30.78,1600.0,30.78,30.81,30.78,30.78,1600.0
2012-08-13 09:50:00,30.74,30.74,30.7,30.72,1900.0,30.74,30.74,30.7,30.72,1900.0
2012-08-13 09:55:00,30.69,30.69,30.62,30.62,1100.0,30.69,30.69,30.62,30.62,1100.0
2012-08-13 10:00:00,30.63,30.64,30.62,30.64,1200.0,30.63,30.64,30.62,30.64,1200.0
2012-08-13 10:05:00,30.63,30.63,30.57,30.59,2000.0,30.63,30.63,30.57,30.59,2000.0
2012-08-13 10:10:00,30.57,30.58,30.55,30.56,3700.0,30.57,30.58,30.55,30.56,3700.0
2012-08-13 10:15:00,30.57,30.57,30.55,30.55,1600.0,30.57,30.57,30.55,30.55,1600.0
2012-08-13 10:20:00,30.55,30.56,30.52,30.52,4100.0,30.55,30.56,30.52,30.52,4100.0
2012-08-13 10:25:00,30.51,30.55,30.51,30.53,1300.0,30.51,30.55,30.51,30.53,1300.0
2012-08-13 10:30:00,30.53,30.53,30.48,30.52,3200.0,30.53,30.53,30.48,30.52,3200.0
2012-08-13 10:35:00,30.52,30.55,30.51,30.53,3700.0,30.52,30.55,30.51,30.53,3700.0
2012-08-13 10:40:00,30.53,30.56,30.53,30.56,4700.0,30.53,30.56,30.53,30.56,4700.0
2012-08-13 10:45:00,30.55,30.55,30.51,30.52,2000.0,30.55,30.55,30.51,30.52,2000.0
2012-08-13 10:50:00,30.51,30.51,30.47,30.49,2400.0,30.51,30.51,30.47,30.49,2400.0
2012-08-13 10:55:00,30.47,30.49,30.46,30.48,1800.0,30.47,30.49,30.46,30.48,1800.0
2012-08-13 11:00:00,30.47,30.48,30.41,30.42,7900.0,30.47,30.48,30.41,30.42,7900.0
2012-08-13 11:05:00,30.42,30.43,30.41,30.43,800.0,30.42,30.43,30.41,30.43,800.0
2012-08-13 11:10:00,30.41,30.43,30.41,30.43,1100.0,30.41,30.43,30.41,30.43,1100.0
2012-08-13 11:15:00,30.43,30.47,30.43,30.45,2900.0,30.43,30.47,30.43,30.45,2900.0
2012-08-13 11:20:00,30.45,30.5,30.45,30.49,3600.0,30.45,30.5,30.45,30.49,3600.0
2012-08-13 11:25:00,30.48,30.49,30.48,30.48,2300.0,30.48,30.49,30.48,30.48,2300.0
2012-08-13 11:30:00,30.48,30.48,30.46,30.46,2500.0,30.48,30.48,30.46,30.46,2500.0
2012-08-13 11:35:00,30.45,30.51,30.45,30.51,1400.0,30.45,30.51,30.45,30.51,1400.0
2012-08-13 11:40:00,30.51,30.52,30.5,30.51,7800.0,30.51,30.52,30.5,30.51,7800.0
2012-08-13 11:45:00,30.51,30.51,30.49,30.49,2400.0,30.51,30.51,30.49,30.49,2400.0
2012-08-13 11:50:00,30.49,30.49,30.48,30.48,1300.0,30.49,30.49,30.48,30.48,1300.0
2012-08-13 11:55:00,30.46,30.47,30.46,30.46,800.0,30.46,30.47,30.46,30.46,800.0
2012-08-13 12:00:00,30.47,30.47,30.43,30.44,4800.0,30.47,30.47,30.43,30.44,4800.0
2012-08-13 12:05:00,30.43,30.43,30.4,30.42,3600.0,30.43,30.43,30.4,30.42,3600.0
2012-08-13 12:10:00,30.42,30.46,30.41,30.45,8800.0,30.42,30.46,30.41,30.45,8800.0
2012-08-13 12:15:00,30.45,30.49,30.45,30.49,1400.0,30.45,30.49,30.45,30.49,1400.0
2012-08-13 12:20:00,30.49,30.49,30.47,30.47,2700.0,30.49,30.49,30.47,30.47,2700.0
2012-08-13 12:25:00,30.48,30.49,30.48,30.48,500.0,30.48,30.49,30.48,30.48,500.0
2012-08-13 12:30:00,30.47,30.49,30.47,30.49,2400.0,30.47,30.49,30.47,30.49,2400.0
2012-08-13 12:35:00,30.49,30.49,30.47,30.48,2700.0,30.49,30.49,30.47,30.48,2700.0
2012-08-13 12:40:00,30.48,30.5,30.47,30.5,1700.0,30.48,30.5,30.47,30.5,1700.0
2012-08-13 12:45:00,30.49,30.52,30.49,30.51,2900.0,30.49,30.52,30.49,30.51,2900.0
2012-08-13 12:50:00,30.5,30.53,30.5,30.53,4100.0,30.5,30.53,30.5,30.53,4100.0
2012-08-13 12:55:00,30.52,30.52,30.51,30.51,1300.0,30.52,30.52,30.51,30.51,1300.0
2012-08-13 13:00:00,30.52,30.53,30.52,30.52,4100.0,30.52,30.53,30.52,30.52,4100.0
2012-08-13 13:05:00,30.51,30.51,30.49,30.49,4500.0,30.51,30.51,30.49,30.49,4500.0
2012-08-13 13:10:00,30.49,30.5,30.49,30.49,800.0,30.49,30.5,30.49,30.49,800.0
2012-08-13 13:15:00,30.49,30.49,30.47,30.49,2400.0,30.49,30.49,30.47,30.49,2400.0
2012-08-13 13:20:00,30.48,30.49,30.47,30.49,500.0,30.48,30.49,30.47,30.49,500.0
2012-08-13 13:25:00,30.48,30.52,30.48,30.52,1900.0,30.48,30.52,30.48,30.52,1900.0
2012-08-13 13:30:00,30.52,30.52,30.51,30.51,2100.0,30.52,30.52,30.51,30.51,2100.0
2012-08-13 13:35:00,30.52,30.54,30.52,30.54,7600.0,30.52,30.54,30.52,30.54,7600.0
2012-08-13 13:40:00,30.54,30.54,30.54,30.54,1300.0,30.54,30.54,30.54,30.54,1300.0
2012-08-13 13:45:00,30.54,30.58,30.54,30.58,8700.0,30.54,30.58,30.54,30.58,8700.0
2012-08-13 13:50:00,30.58,30.59,30.57,30.58,3500.0,30.58,30.59,30.57,30.58,3500.0
2012-08-13 13:55:00,30.56,30.56,30.52,30.56,4600.0,30.56,30.56,30.52,30.56,4600.0
2012-08-13 14:00:00,30.55,30.55,30.54,30.55,3700.0,30.55,30.55,30.54,30.55,3700.0
2012-08-13 14:05:00,30.55,30.55,30.54,30.54,2300.0,30.55,30.55,30.54,30.54,2300.0
2012-08-13 14:10:00,30.53,30.54,30.51,30.52,2500.0,30.53,30.54,30.51,30.52,2500.0
2012-08-13 14:15:00,30.53,30.53,30.52,30.52,2800.0,30.53,30.53,30.52,30.52,2800.0
2012-08-13 14:20:00,30.52,30.53,30.52,30.53,2200.0,30.52,30.53,30.52,30.53,2200.0
2012-08-13 14:25:00,30.53,30.56,30.53,30.55,3000.0,30.53,30.56,30.53,30.55,3000.0
2012-08-13 14:30:00,30.55,30.6,30.55,30.59,2400.0,30.55,30.6,30.55,30.59,2400.0
2012-08-13 14:35:00,30.59,30.59,30.58,30.58,2300.0,30.59,30.59,30.58,30.58,2300.0
2012-08-13 14:40:00,30.59,30.6,30.59,30.6,900.0,30.59,30.6,30.59,30.6,900.0
2012-08-13 14:45:00,30.59,30.6,30.59,30.59,800.0,30.59,30.6,30.59,30.59,800.0
2012-08-13 14:50:00,30.6,30.61,30.59,30.6,3800.0,30.6,30.61,30.59,30.6,3800.0
2012-08-13 14:55:00,30.61,30.62,30.59,30.6,3600.0,30.61,30.62,30.59,30.6,3600.0
2012-08-13 15:00:00,30.6,30.62,30.6,30.6,2100.0,30.6,30.62,30.6,30.6,2100.0
2012-08-13 15:05:00,30.6,30.6,30.59,30.59,2900.0,30.6,30.6,30.59,30.59,2900.0
2012-08-13 15:10:00,30.58,30.59,30.57,30.57,3000.0,30.58,30.59,30.57,30.57,3000.0
2012-08-13 15:15:00,30.56,30.56,30.54,30.54,4000.0,30.56,30.56,30.54,30.54,4000.0
2012-08-13 15:20:00,30.54,30.54,30.52,30.53,5700.0,30.54,30.54,30.52,30.53,5700.0
2012-08-13 15:25:00,30.53,30.53,30.52,30.52,3300.0,30.53,30.53,30.52,30.52,3300.0
2012-08-13 15:30:00,30.52,30.55,30.51,30.55,4100.0,30.52,30.55,30.51,30.55,4100.0
2012-08-13 15:35:00,30.55,30.59,30.55,30.59,4600.0,30.55,30.59,30.55,30.59,4600.0
2012-08-13 15:40:00,30.59,30.59,30.57,30.58,6200.0,30.59,30.59,30.57,30.58,6200.0
2012-08-13 15:45:00,30.59,30.59,30.56,30.56,3500.0,30.59,30.59,30.56,30.56,3500.0
2012-08-13 15:50:00,30.56,30.57,30.54,30.55,13000.0,30.56,30.57,30.54,30.55,13000.0
2012-08-13 15:55:00,30.56,30.61,30.55,30.61,16600.0,30.56,30.61,30.55,30.61,16600.0
2012-08-14 09:30:00,30.61,30.79,30.53,30.72,8000.0,30.61,30.79,30.53,30.72,8000.0
2012-08-14 09:35:00,30.71,30.73,30.65,30.68,2000.0,30.71,30.73,30.65,30.68,2000.0
2012-08-14 09:40:00,30.64,30.65,30.64,30.65,500.0,30.64,30.65,30.64,30.65,500.0
2012-08-14 09:45:00,30.67,30.69,30.65,30.69,1400.0,30.67,30.69,30.65,30.69,1400.0
2012-08-14 09:50:00,30.69,30.69,30.62,30.62,3900.0,30.69,30.69,30.62,30.62,3900.0
2012-08-14 09:55:00,30.61,30.66,30.61,30.66,600.0,30.61,30.66,30.61,30.66,600.0
2012-08-14 10:00:00,30.69,30.71,30.69,30.7,1600.0,30.69,30.71,30.69,30.7,1600.0
2012-08-14 10:05:00,30.7,30.7,30.66,30.66,1300.0,30.7,30.7,30.66,30.66,1300.0
2012-08-14 10:10:00,30.67,30.68,30.67,30.68,500.0,30.67,30.68,30.67,30.68,500.0
2012-08-14 10:15:00,30.67,30.68,30.66,30.67,1700.0,30.67,30.68,30.66,30.67,1700.0
2012-08-14 10:20:00,30.67,30.68,30.67,30.67,800.0,30.67,30.68,30.67,30.67,800.0
2012-08-14 10:25:00,30.64,30.66,30.64,30.66,200.0,30.64,30.66,30.64,30.66,200.0
2012-08-14 10:30:00,30.66,30.68,30.63,30.67,6200.0,30.66,30.68,30.63,30.67,6200.0
2012-08-14 10:35:00,30.66,30.67,30.64,30.64,3900.0,30.66,30.67,30.64,30.64,3900.0
2012-08-14 10:40:00,30.64,30.67,30.64,30.67,400.0,30.64,30.67,30.64,30.67,400.0
2012-08-14 10:45:00,30.66,30.68,30.66,30.68,3100.0,30.66,30.68,30.66,30.68,3100.0
2012-08-14 10:50:00,30.69,30.75,30.67,30.74,3700.0,30.69,30.75,30.67,30.74,3700.0
2012-08-14 10:55:00,30.73,30.75,30.72,30.74,3800.0,30.73,30.75,30.72,30.74,3800.0
2012-08-14 11:00:00,30.75,30.76,30.75,30.76,500.0,30.75,30.76,30.75,30.76,500.0
2012-08-14 11:05:00,30.76,30.77,30.75,30.77,5700.0,30.76,30.77,30.75,30.77,5700.0
2012-08-14 11:10:00,30.76,30.79,30.75,30.75,2200.0,30.76,30.79,30.75,30.75,2200.0
2012-08-14 11:15:00,30.77,30.79,30.75,30.75,4300.0,30.77,30.79,30.75,30.75,4300.0
2012-08-14 11:20:00,30.75,30.75,30.72,30.72,2400.0,30.75,30.75,30.72,30.72,2400.0
2012-08-14 11:25:00,30.72,30.72,30.69,30.69,1800.0,30.72,30.72,30.69,30.69,1800.0
2012-08-14 11:30:00,30.7,30.72,30.68,30.69,3400.0,30.7,30.72,30.68,30.69,3400.0
2012-08-14 11:35:00,30.69,30.69,30.65,30.65,4000.0,30.69,30.69,30.65,30.65,4000.0
2012-08-14 11:40:00,30.66,30.66,30.65,30.66,1900.0,30.66,30.66,30.65,30.66,1900.0
2012-08-14 11:45:00,30.65,30.67,30.64,30.65,3400.0,30.65,30.67,30.64,30.65,3400.0
2012-08-14 11:50:00,30.65,30.65,30.65,30.65,300.0,30.65,30.65,30.65,30.65,300.0
2012-08-14 11:55:00,30.66,30.67,30.66,30.66,1500.0,30.66,30.67,30.66,30.66,1500.0
2012-08-14 12:00:00,30.67,30.67,30.66,30.67,3100.0,30.67,30.67,30.66,30.67,3100.0
2012-08-14 12:05:00,30.67,30.67,30.65,30.66,1700.0,30.67,30.67,30.65,30.66,1700.0
2012-08-14 12:10:00,30.66,30.66,30.65,30.66,2100.0,30.66,30.66,30.65,30.66,2100.0
2012-08-14 12:15:00,30.66,30.69,30.64,30.67,8200.0,30.66,30.69,30.64,30.67,8200.0
2012-08-14 12:20:00,30.67,30.68,30.61,30.62,17500.0,30.67,30.68,30.61,30.62,17500.0
2012-08-14 12:25:00,30.62,30.62,30.61,30.61,3100.0,30.62,30.62,30.61,30.61,3100.0
2012-08-14 12:30:00,30.61,30.63,30.58,30.58,2600.0,30.61,30.63,30.58,30.58,2600.0
2012-08-14 12:35:00,30.58,30.6,30.55,30.56,5700.0,30.58,30.6,30.55,30.56,5700.0
2012-08-14 12:40:00,30.56,30.56,30.5,30.52,5700.0,30.56,30.56,30.5,30.52,5700.0
2012-08-14 12:45:00,30.5,30.52,30.5,30.51,1600.0,30.5,30.52,30.5,30.51,1600.0
2012-08-14 12:50:00,30.51,30.53,30.51,30.52,1600.0,30.51,30.53,30.51,30.52,1600.0
2012-08-14 12:55:00,30.52,30.52,30.5,30.51,2000.0,30.52,30.52,30.5,30.51,2000.0
2012-08-14 13:00:00,30.51,30.51,30.51,30.51,1600.0,30.51,30.51,30.51,30.51,1600.0
2012-08-14 13:05:00,30.51,30.51,30.47,30.47,2100.0,30.51,30.51,30.47,30.47,2100.0
2012-08-14 13:10:00,30.47,30.47,30.43,30.44,2200.0,30.47,30.47,30.43,30.44,2200.0
2012-08-14 13:15:00,30.44,30.45,30.43,30.43,3700.0,30.44,30.45,30.43,30.43,3700.0
2012-08-14 13:20:00,30.42,30.44,30.42,30.44,3000.0,30.42,30.44,30.42,30.44,3000.0
2012-08-14 13:25:00,30.44,30.46,30.43,30.44,3900.0,30.44,30.46,30.43,30.44,3900.0
2012-08-14 13:30:00,30.44,30.46,30.44,30.45,3300.0,30.44,30.46,30.44,30.45,3300.0
2012-08-14 13:35:00,30.45,30.46,30.44,30.45,4600.0,30.45,30.46,30.44,30.45,4600.0
2012-08-14 13:40:00,30.45,30.47,30.45,30.45,1600.0,30.45,30.47,30.45,30.45,1600.0
2012-08-14 13:45:00,30.47,30.5,30.46,30.5,4600.0,30.47,30.5,30.46,30.5,4600.0
2012-08-14 13:50:00,30.49,30.49,30.48,30.48,900.0,30.49,30.49,30.48,30.48,900.0
2012-08-14 13:55:00,30.48,30.49,30.45,30.45,1600.0,30.48,30.49,30.45,30.45,1600.0
2012-08-14 14:00:00,30.44,30.46,30.44,30.44,1600.0,30.44,30.46,30.44,30.44,1600.0
2012-08-14 14:05:00,30.44,30.45,30.44,30.44,1700.0,30.44,30.45,30.44,30.44,1700.0
2012-08-14 14:10:00,30.44,30.44,30.41,30.42,5300.0,30.44,30.44,30.41,30.42,5300.0
2012-08-14 14:15:00,30.42,30.42,30.41,30.41,2700.0,30.42,30.42,30.41,30.41,2700.0
2012-08-14 14:20:00,30.41,30.42,30.4,30.4,2300.0,30.41,30.42,30.4,30.4,2300.0
2012-08-14 14:25:00,30.4,30.4,30.39,30.39,2100.0,30.4,30.4,30.39,30.39,2100.0
2012-08-14 14:30:00,30.39,30.41,30.39,30.41,2900.0,30.39,30.41,30.39,30.41,2900.0
2012-08-14 14:35:00,30.4,30.41,30.38,30.38,2900.0,30.4,30.41,30.38,30.38,2900.0
2012-08-14 14:40:00,30.38,30.39,30.37,30.37,4100.0,30.38,30.39,30.37,30.37,4100.0
2012-08-14 14:45:00,30.37,30.38,30.36,30.37,2300.0,30.37,30.38,30.36,30.37,2300.0
2012-08-14 14:50:00,30.37,30.37,30.35,30.37,3000.0,30.37,30.37,30.35,30.37,3000.0
2012-08-14 14:55:00,30.36,30.38,30.36,30.37,2900.0,30.36,30.38,30.36,30.37,2900.0
2012-08-14 15:00:00,30.37,30.39,30.37,30.38,4000.0,30.37,30.39,30.37,30.38,4000.0
2012-08-14 15:05:00,30.38,30.38,30.34,30.34,5600.0,30.38,30.38,30.34,30.34,5600.0
2012-08-14 15:10:00,30.34,30.35,30.3,30.32,6500.0,30.34,30.35,30.3,30.32,6500.0
2012-08-14 15:15:00,30.32,30.34,30.32,30.34,8800.0,30.32,30.34,30.32,30.34,8800.0
2012-08-14 15:20:00,30.35,30.37,30.35,30.36,3800.0,30.35,30.37,30.35,30.36,3800.0
2012-08-14 15:25:00,30.37,30.39,30.36,30.38,5900.0,30.37,30.39,30.36,30.38,5900.0
2012-08-14 15:30:00,30.38,30.39,30.34,30.36,7000.0,30.38,30.39,30.34,30.36,7000.0
2012-08-14 15:35:00,30.35,30.36,30.32,30.32,10200.0,30.35,30.36,30.32,30.32,10200.0
2012-08-14 15:40:00,30.32,30.32,30.28,30.28,15100.0,30.32,30.32,30.28,30.28,15100.0
2012-08-14 15:45:00,30.28,30.29,30.25,30.26,14200.0,30.28,30.29,30.25,30.26,14200.0
2012-08-14 15:50:00,30.26,30.26,30.24,30.24,15100.0,30.26,30.26,30.24,30.24,15100.0
2012-08-14 15:55:00,30.24,30.32,30.24,30.3,25200.0,30.24,30.32,30.24,30.3,25200.0
2012-08-15 09:30:00,30.31,30.47,30.25,30.4,4100.0,30.31,30.47,30.25,30.4,4100.0
2012-08-15 09:35:00,30.44,30.53,30.44,30.53,1500.0,30.44,30.53,30.44,30.53,1500.0
2012-08-15 09:40:00,30.54,30.56,30.51,30.54,1900.0,30.54,30.56,30.51,30.54,1900.0
2012-08-15 09:45:00,30.55,30.6,30.54,30.6,7400.0,30.55,30.6,30.54,30.6,7400.0
2012-08-15 09:50:00,30.61,30.61,30.6,30.6,1100.0,30.61,30.61,30.6,30.6,1100.0
2012-08-15 09:55:00,30.6,30.66,30.6,30.65,3400.0,30.6,30.66,30.6,30.65,3400.0
2012-08-15 10:00:00,30.66,30.69,30.66,30.69,1400.0,30.66,30.69,30.66,30.69,1400.0
2012-08-15 10:05:00,30.7,30.7,30.65,30.67,2600.0,30.7,30.7,30.65,30.67,2600.0
2012-08-15 10:10:00,30.67,30.7,30.66,30.67,5100.0,30.67,30.7,30.66,30.67,5100.0
2012-08-15 10:15:00,30.66,30.67,30.62,30.64,3400.0,30.66,30.67,30.62,30.64,3400.0
2012-08-15 10:20:00,30.65,30.67,30.64,30.66,3800.0,30.65,30.67,30.64,30.66,3800.0
2012-08-15 10:25:00,30.66,30.69,30.66,30.68,3100.0,30.66,30.69,30.66,30.68,3100.0
2012-08-15 10:30:00,30.68,30.71,30.68,30.68,1200.0,30.68,30.71,30.68,30.68,1200.0
2012-08-15 10:35:00,30.68,30.7,30.67,30.67,8900.0,30.68,30.7,30.67,30.67,8900.0
2012-08-15 10:40:00,30.68,30.7,30.66,30.68,2900.0,30.68,30.7,30.66,30.68,2900.0
2012-08-15 10:45:00,30.68,30.72,30.68,30.72,1200.0,30.68,30.72,30.68,30.72,1200.0
2012-08-15 10:50:00,30.72,30.74,30.71,30.74,2600.0,30.72,30.74,30.71,30.74,2600.0
2012-08-15 10:55:00,30.74,30.74,30.72,30.72,800.0,30.74,30.74,30.72,30.72,800.0
2012-08-15 11:00:00,30.73,30.73,30.71,30.72,2100.0,30.73,30.73,30.71,30.72,2100.0
2012-08-15 11:05:00,30.71,30.81,30.71,30.81,12700.0,30.71,30.81,30.71,30.81,12700.0
2012-08-15 11:10:00,30.8,30.86,30.8,30.86,6700.0,30.8,30.86,30.8,30.86,6700.0
2012-08-15 11:15:00,30.84,30.88,30.84,30.85,4000.0,30.84,30.88,30.84,30.85,4000.0
2012-08-15 11:20:00,30.83,30.83,30.82,30.83,700.0,30.83,30.83,30.82,30.83,700.0
2012-08-15 11:25:00,30.82,30.82,30.79,30.79,4300.0,30.82,30.82,30.79,30.79,4300.0
2012-08-15 11:30:00,30.79,30.8,30.77,30.77,2000.0,30.79,30.8,30.77,30.77,2000.0
2012-08-15 11:35:00,30.77,30.8,30.77,30.79,2100.0,30.77,30.8,30.77,30.79,2100.0
2012-08-15 11:40:00,30.81,30.83,30.8,30.81,2200.0,30.81,30.83,30.8,30.81,2200.0
2012-08-15 11:45:00,30.8,30.81,30.8,30.81,800.0,30.8,30.81,30.8,30.81,800.0
2012-08-15 11:50:00,30.82,30.83,30.8,30.82,4000.0,30.82,30.83,30.8,30.82,4000.0
2012-08-15 11:55:00,30.82,30.83,30.8,30.82,3900.0,30.82,30.83,30.8,30.82,3900.0
2012-08-15 12:00:00,30.83,30.86,30.83,30.86,4100.0,30.83,30.86,30.83,30.86,4100.0
2012-08-15 12:05:00,30.86,30.86,30.84,30.86,1900.0,30.86,30.86,30.84,30.86,1900.0
2012-08-15 12:10:00,30.85,30.86,30.82,30.83,2800.0,30.85,30.86,30.82,30.83,2800.0
2012-08-15 12:15:00,30.82,30.82,30.82,30.82,800.0,30.82,30.82,30.82,30.82,800.0
2012-08-15 12:20:00,30.82,30.84,30.82,30.84,2800.0,30.82,30.84,30.82,30.84,2800.0
2012-08-15 12:25:00,30.84,30.86,30.82,30.86,2900.0,30.84,30.86,30.82,30.86,2900.0
2012-08-15 12:30:00,30.83,30.88,30.83,30.88,3800.0,30.83,30.88,30.83,30.88,3800.0
2012-08-15 12:35:00,30.88,30.9,30.87,30.9,5300.0,30.88,30.9,30.87,30.9,5300.0
2012-08-15 12:40:00,30.9,30.92,30.9,30.91,7500.0,30.9,30.92,30.9,30.91,7500.0
2012-08-15 12:45:00,30.92,30.92,30.9,30.92,400.0,30.92,30.92,30.9,30.92,400.0
2012-08-15 12:50:00,30.9,30.92,30.9,30.91,3400.0,30.9,30.92,30.9,30.91,3400.0
2012-08-15 12:55:00,30.93,30.96,30.92,30.95,32500.0,30.93,30.96,30.92,30.95,32500.0
2012-08-15 13:00:00,30.94,30.95,30.94,30.95,900.0,30.94,30.95,30.94,30.95,900.0
2012-08-15 13:05:00,30.95,30.95,30.93,30.95,7800.0,30.95,30.95,30.93,30.95,7800.0
2012-08-15 13:10:00,30.94,30.95,30.94,30.95,1200.0,30.94,30.95,30.94,30.95,1200.0
2012-08-15 13:15:00,30.94,30.95,30.92,30.92,6100.0,30.94,30.95,30.92,30.92,6100.0
2012-08-15 13:20:00,30.93,30.94,30.9,30.9,1800.0,30.93,30.94,30.9,30.9,1800.0
2012-08-15 13:25:00,30.89,30.89,30.86,30.86,2600.0,30.89,30.89,30.86,30.86,2600.0
2012-08-15 13:30:00,30.86,30.86,30.84,30.85,1600.0,30.86,30.86,30.84,30.85,1600.0
2012-08-15 13:35:00,30.84,30.84,30.81,30.82,2500.0,30.84,30.84,30.81,30.82,2500.0
2012-08-15 13:40:00,30.81,30.82,30.81,30.81,1100.0,30.81,30.82,30.81,30.81,1100.0
2012-08-15 13:45:00,30.81,30.82,30.78,30.79,2000.0,30.81,30.82,30.78,30.79,2000.0
2012-08-15 13:50:00,30.8,30.86,30.8,30.86,4300.0,30.8,30.86,30.8,30.86,4300.0
2012-08-15 13:55:00,30.86,30.86,30.84,30.84,3500.0,30.86,30.86,30.84,30.84,3500.0
2012-08-15 14:00:00,30.84,30.84,30.82,30.82,1700.0,30.84,30.84,30.82,30.82,1700.0
2012-08-15 14:05:00,30.83,30.83,30.81,30.82,900.0,30.83,30.83,30.81,30.82,900.0
2012-08-15 14:10:00,30.82,30.84,30.81,30.84,3000.0,30.82,30.84,30.81,30.84,3000.0
2012-08-15 14:15:00,30.84,30.87,30.83,30.87,2900.0,30.84,30.87,30.83,30.87,2900.0
2012-08-15 14:20:00,30.88,30.89,30.87,30.89,5300.0,30.88,30.89,30.87,30.89,5300.0
2012-08-15 14:25:00,30.9,30.92,30.9,30.92,3600.0,30.9,30.92,30.9,30.92,3600.0
2012-08-15 14:30:00,30.91,30.92,30.9,30.9,2400.0,30.91,30.92,30.9,30.9,2400.0
2012-08-15 14:35:00,30.9,30.9,30.87,30.87,1300.0,30.9,30.9,30.87,30.87,1300.0
2012-08-15 14:40:00,30.87,30.87,30.86,30.86,1200.0,30.87,30.87,30.86,30.86,1200.0
2012-08-15 14:45:00,30.85,30.92,30.85,30.91,5300.0,30.85,30.92,30.85,30.91,5300.0
2012-08-15 14:50:00,30.91,30.95,30.9,30.93,12700.0,30.91,30.95,30.9,30.93,12700.0
2012-08-15 14:55:00,30.94,30.94,30.92,30.92,1500.0,30.94,30.94,30.92,30.92,1500.0
2012-08-15 15:00:00,30.91,30.92,30.9,30.91,4800.0,30.91,30.92,30.9,30.91,4800.0
2012-08-15 15:05:00,30.91,30.93,30.89,30.93,4700.0,30.91,30.93,30.89,30.93,4700.0
2012-08-15 15:10:00,30.92,30.93,30.92,30.92,600.0,30.92,30.93,30.92,30.92,600.0
2012-08-15 15:15:00,30.92,30.93,30.92,30.92,800.0,30.92,30.93,30.92,30.92,800.0
2012-08-15 15:20:00,30.93,30.93,30.92,30.92,5700.0,30.93,30.93,30.92,30.92,5700.0
2012-08-15 15:25:00,30.93,30.93,30.9,30.92,5900.0,30.93,30.93,30.9,30.92,5900.0
2012-08-15 15:30:00,30.91,30.92,30.91,30.91,1900.0,30.91,30.92,30.91,30.91,1900.0
2012-08-15 15:35:00,30.91,30.92,30.91,30.92,2600.0,30.91,30.92,30.91,30.92,2600.0
2012-08-15 15:40:00,30.91,30.92,30.88,30.89,61900.0,30.91,30.92,30.88,30.89,61900.0
2012-08-15 15:45:00,30.89,30.9,30.87,30.89,13800.0,30.89,30.9,30.87,30.89,13800.0
2012-08-15 15:50:00,30.89,30.91,30.89,30.9,13700.0,30.89,30.91,30.89,30.9,13700.0
2012-08-15 15:55:00,30.89,30.92,30.88,30.91,55200.0,30.89,30.92,30.88,30.91,55200.0
2012-08-16 09:30:00,30.97,30.99,30.84,30.84,7900.0,30.97,30.99,30.84,30.84,7900.0
2012-08-16 09:35:00,30.88,30.89,30.77,30.77,3700.0,30.88,30.89,30.77,30.77,3700.0
2012-08-16 09:40:00,30.77,30.78,30.74,30.74,1600.0,30.77,30.78,30.74,30.74,1600.0
2012-08-16 09:45:00,30.76,30.76,30.69,30.72,1500.0,30.76,30.76,30.69,30.72,1500.0
2012-08-16 09:50:00,30.77,30.77,30.75,30.75,200.0,30.77,30.77,30.75,30.75,200.0
2012-08-16 09:55:00,30.78,30.83,30.78,30.83,2300.0,30.78,30.83,30.78,30.83,2300.0
2012-08-16 10:00:00,30.84,30.87,30.8,30.8,2900.0,30.84,30.87,30.8,30.8,2900.0
2012-08-16 10:05:00,30.81,30.89,30.8,30.89,3400.0,30.81,30.89,30.8,30.89,3400.0
2012-08-16 10:10:00,30.89,30.97,30.89,30.97,7000.0,30.89,30.97,30.89,30.97,7000.0
2012-08-16 10:15:00,30.96,30.97,30.94,30.97,5300.0,30.96,30.97,30.94,30.97,5300.0
2012-08-16 10:20:00,30.96,31.0,30.96,31.0,8200.0,30.96,31.0,30.96,31.0,8200.0
2012-08-16 10:25:00,31.0,31.0,30.99,30.99,4100.0,31.0,31.0,30.99,30.99,4100.0
2012-08-16 10:30:00,31.0,31.0,30.99,31.0,4800.0,31.0,31.0,30.99,31.0,4800.0
2012-08-16 10:35:00,31.0,31.05,30.97,31.05,28800.0,31.0,31.05,30.97,31.05,28800.0
2012-08-16 10:40:00,31.05,31.05,31.04,31.05,2200.0,31.05,31.05,31.04,31.05,2200.0
2012-08-16 10:45:00,31.05,31.07,31.05,31.07,3300.0,31.05,31.07,31.05,31.07,3300.0
2012-08-16 10:50:00,31.09,31.09,31.07,31.07,5300.0,31.09,31.09,31.07,31.07,5300.0
2012-08-16 10:55:00,31.07,31.08,31.05,31.05,3100.0,31.07,31.08,31.05,31.05,3100.0
2012-08-16 11:00:00,31.06,31.07,31.05,31.06,1900.0,31.06,31.07,31.05,31.06,1900.0
2012-08-16 11:05:00,31.07,31.08,31.06,31.08,1700.0,31.07,31.08,31.06,31.08,1700.0
2012-08-16 11:10:00,31.08,31.15,31.08,31.15,23300.0,31.08,31.15,31.08,31.15,23300.0
2012-08-16 11:15:00,31.15,31.2,31.15,31.2,25600.0,31.15,31.2,31.15,31.2,25600.0
2012-08-16 11:20:00,31.2,31.26,31.19,31.26,13800.0,31.2,31.26,31.19,31.26,13800.0
2012-08-16 11:25:00,31.26,31.3,31.24,31.29,18800.0,31.26,31.3,31.24,31.29,18800.0
2012-08-16 11:30:00,31.29,31.33,31.28,31.29,10000.0,31.29,31.33,31.28,31.29,10000.0
2012-08-16 11:35:00,31.29,31.3,31.27,31.28,14000.0,31.29,31.3,31.27,31.28,14000.0
2012-08-16 11:40:00,31.29,31.32,31.29,31.32,13000.0,31.29,31.32,31.29,31.32,13000.0
2012-08-16 11:45:00,31.31,31.34,31.31,31.33,6900.0,31.31,31.34,31.31,31.33,6900.0
2012-08-16 11:50:00,31.34,31.34,31.3,31.32,17200.0,31.34,31.34,31.3,31.32,17200.0
2012-08-16 11:55:00,31.31,31.31,31.3,31.3,900.0,31.31,31.31,31.3,31.3,900.0
2012-08-16 12:00:00,31.3,31.3,31.27,31.27,2500.0,31.3,31.3,31.27,31.27,2500.0
2012-08-16 12:05:00,31.27,31.27,31.24,31.26,4900.0,31.27,31.27,31.24,31.26,4900.0
2012-08-16 12:10:00,31.26,31.29,31.26,31.28,4400.0,31.26,31.29,31.26,31.28,4400.0
2012-08-16 12:15:00,31.29,31.3,31.26,31.27,5500.0,31.29,31.3,31.26,31.27,5500.0
2012-08-16 12:20:00,31.27,31.28,31.25,31.27,51100.0,31.27,31.28,31.25,31.27,51100.0
2012-08-16 12:25:00,31.27,31.3,31.27,31.3,17100.0,31.27,31.3,31.27,31.3,17100.0
2012-08-16 12:30:00,31.3,31.3,31.27,31.29,5800.0,31.3,31.3,31.27,31.29,5800.0
2012-08-16 12:35:00,31.27,31.29,31.27,31.29,5100.0,31.27,31.29,31.27,31.29,5100.0
2012-08-16 12:40:00,31.29,31.3,31.27,31.27,1600.0,31.29,31.3,31.27,31.27,1600.0
2012-08-16 12:45:00,31.28,31.28,31.23,31.23,5700.0,31.28,31.28,31.23,31.23,5700.0
2012-08-16 12:50:00,31.23,31.24,31.22,31.22,11000.0,31.23,31.24,31.22,31.22,11000.0
2012-08-16 12:55:00,31.22,31.24,31.22,31.23,4200.0,31.22,31.24,31.22,31.23,4200.0
2012-08-16 13:00:00,31.24,31.24,31.18,31.2,5300.0,31.24,31.24,31.18,31.2,5300.0
2012-08-16 13:05:00,31.2,31.2,31.19,31.19,6000.0,31.2,31.2,31.19,31.19,6000.0
2012-08-16 13:10:00,31.19,31.19,31.19,31.19,400.0,31.19,31.19,31.19,31.19,400.0
2012-08-16 13:15:00,31.19,31.21,31.19,31.19,11300.0,31.19,31.21,31.19,31.19,11300.0
2012-08-16 13:20:00,31.19,31.2,31.19,31.2,1300.0,31.19,31.2,31.19,31.2,1300.0
2012-08-16 13:25:00,31.2,31.2,31.16,31.16,4500.0,31.2,31.2,31.16,31.16,4500.0
2012-08-16 13:30:00,31.16,31.18,31.16,31.17,2700.0,31.16,31.18,31.16,31.17,2700.0
2012-08-16 13:35:00,31.18,31.19,31.18,31.19,1600.0,31.18,31.19,31.18,31.19,1600.0
2012-08-16 13:40:00,31.18,31.19,31.15,31.15,3200.0,31.18,31.19,31.15,31.15,3200.0
2012-08-16 13:45:00,31.15,31.15,31.12,31.14,13700.0,31.15,31.15,31.12,31.14,13700.0
2012-08-16 13:50:00,31.15,31.17,31.12,31.16,44900.0,31.15,31.17,31.12,31.16,44900.0
2012-08-16 13:55:00,31.16,31.18,31.16,31.18,1900.0,31.16,31.18,31.16,31.18,1900.0
2012-08-16 14:00:00,31.17,31.2,31.17,31.2,3000.0,31.17,31.2,31.17,31.2,3000.0
2012-08-16 14:05:00,31.19,31.25,31.19,31.25,3400.0,31.19,31.25,31.19,31.25,3400.0
2012-08-16 14:10:00,31.24,31.25,31.23,31.24,7100.0,31.24,31.25,31.23,31.24,7100.0
2012-08-16 14:15:00,31.25,31.25,31.22,31.22,3100.0,31.25,31.25,31.22,31.22,3100.0
2012-08-16 14:20:00,31.22,31.23,31.21,31.23,800.0,31.22,31.23,31.21,31.23,800.0
2012-08-16 14:25:00,31.21,31.25,31.21,31.25,7700.0,31.21,31.25,31.21,31.25,7700.0
2012-08-16 14:30:00,31.24,31.25,31.24,31.25,8400.0,31.24,31.25,31.24,31.25,8400.0
2012-08-16 14:35:00,31.24,31.25,31.24,31.25,3100.0,31.24,31.25,31.24,31.25,3100.0
2012-08-16 14:40:00,31.25,31.25,31.24,31.24,3100.0,31.25,31.25,31.24,31.24,3100.0
2012-08-16 14:45:00,31.25,31.25,31.24,31.25,1400.0,31.25,31.25,31.24,31.25,1400.0
2012-08-16 14:50:00,31.25,31.25,31.24,31.24,900.0,31.25,31.25,31.24,31.24,900.0
2012-08-16 14:55:00,31.25,31.25,31.24,31.24,1400.0,31.25,31.25,31.24,31.24,1400.0
2012-08-16 15:00:00,31.24,31.24,31.21,31.21,7900.0,31.24,31.24,31.21,31.21,7900.0
2012-08-16 15:05:00,31.21,31.24,31.21,31.23,11400.0,31.21,31.24,31.21,31.23,11400.0
2012-08-16 15:10:00,31.23,31.23,31.22,31.23,1700.0,31.23,31.23,31.22,31.23,1700.0
2012-08-16 15:15:00,31.22,31.23,31.22,31.22,1800.0,31.22,31.23,31.22,31.22,1800.0
2012-08-16 15:20:00,31.22,31.23,31.22,31.23,3200.0,31.22,31.23,31.22,31.23,3200.0
2012-08-16 15:25:00,31.23,31.23,31.22,31.23,7800.0,31.23,31.23,31.22,31.23,7800.0
2012-08-16 15:30:00,31.23,31.23,31.22,31.23,8900.0,31.23,31.23,31.22,31.23,8900.0
2012-08-16 15:35:00,31.22,31.23,31.22,31.23,5700.0,31.22,31.23,31.22,31.23,5700.0
2012-08-16 15:40:00,31.23,31.23,31.2,31.21,10700.0,31.23,31.23,31.2,31.21,10700.0
2012-08-16 15:45:00,31.2,31.21,31.2,31.21,6400.0,31.2,31.21,31.2,31.21,6400.0
2012-08-16 15:50:00,31.21,31.21,31.17,31.19,14500.0,31.21,31.21,31.17,31.19,14500.0
2012-08-16 15:55:00,31.19,31.19,31.16,31.19,28600.0,31.19,31.19,31.16,31.19,28600.0
2012-08-17 09:30:00,31.2,31.24,31.18,31.18,5300.0,31.2,31.24,31.18,31.18,5300.0
2012-08-17 09:35:00,31.23,31.23,31.15,31.16,1900.0,31.23,31.23,31.15,31.16,1900.0
2012-08-17 09:40:00,31.2,31.22,31.19,31.19,1000.0,31.2,31.22,31.19,31.19,1000.0
2012-08-17 09:45:00,31.18,31.2,31.18,31.19,900.0,31.18,31.2,31.18,31.19,900.0
2012-08-17 09:50:00,31.19,31.21,31.19,31.19,2800.0,31.19,31.21,31.19,31.19,2800.0
2012-08-17 09:55:00,31.2,31.21,31.2,31.2,700.0,31.2,31.21,31.2,31.2,700.0
2012-08-17 10:00:00,31.2,31.22,31.13,31.15,6500.0,31.2,31.22,31.13,31.15,6500.0
2012-08-17 10:05:00,31.14,31.17,31.14,31.16,1800.0,31.14,31.17,31.14,31.16,1800.0
2012-08-17 10:10:00,31.17,31.18,31.17,31.18,500.0,31.17,31.18,31.17,31.18,500.0
2012-08-17 10:15:00,31.18,31.22,31.17,31.2,5800.0,31.18,31.22,31.17,31.2,5800.0
2012-08-17 10:20:00,31.2,31.21,31.2,31.21,2500.0,31.2,31.21,31.2,31.21,2500.0
2012-08-17 10:25:00,31.2,31.2,31.2,31.2,1700.0,31.2,31.2,31.2,31.2,1700.0
2012-08-17 10:30:00,31.19,31.21,31.19,31.21,3200.0,31.19,31.21,31.19,31.21,3200.0
2012-08-17 10:35:00,31.21,31.21,31.2,31.21,1500.0,31.21,31.21,31.2,31.21,1500.0
2012-08-17 10:40:00,31.21,31.22,31.2,31.22,1300.0,31.21,31.22,31.2,31.22,1300.0
2012-08-17 10:45:00,31.22,31.24,31.22,31.24,1500.0,31.22,31.24,31.22,31.24,1500.0
2012-08-17 10:50:00,31.24,31.25,31.21,31.21,7400.0,31.24,31.25,31.21,31.21,7400.0
2012-08-17 10:55:00,31.21,31.25,31.21,31.24,3200.0,31.21,31.25,31.21,31.24,3200.0
2012-08-17 11:00:00,31.24,31.26,31.23,31.25,3200.0,31.24,31.26,31.23,31.25,3200.0
2012-08-17 11:05:00,31.25,31.3,31.25,31.3,34300.0,31.25,31.3,31.25,31.3,34300.0
2012-08-17 11:10:00,31.3,31.31,31.28,31.3,9400.0,31.3,31.31,31.28,31.3,9400.0
2012-08-17 11:15:00,31.28,31.3,31.27,31.3,7400.0,31.28,31.3,31.27,31.3,7400.0
2012-08-17 11:20:00,31.3,31.31,31.29,31.3,7900.0,31.3,31.31,31.29,31.3,7900.0
2012-08-17 11:25:00,31.31,31.33,31.3,31.32,1600.0,31.31,31.33,31.3,31.32,1600.0
2012-08-17 11:30:00,31.32,31.35,31.32,31.34,2800.0,31.32,31.35,31.32,31.34,2800.0
2012-08-17 11:35:00,31.35,31.37,31.33,31.33,6600.0,31.35,31.37,31.33,31.33,6600.0
2012-08-17 11:40:00,31.34,31.34,31.32,31.32,2500.0,31.34,31.34,31.32,31.32,2500.0
2012-08-17 11:45:00,31.32,31.32,31.3,31.3,3200.0,31.32,31.32,31.3,31.3,3200.0
2012-08-17 11:50:00,31.3,31.31,31.3,31.31,5000.0,31.3,31.31,31.3,31.31,5000.0
2012-08-17 11:55:00,31.32,31.33,31.32,31.33,700.0,31.32,31.33,31.32,31.33,700.0
2012-08-17 12:00:00,31.33,31.34,31.33,31.34,700.0,31.33,31.34,31.33,31.34,700.0
2012-08-17 12:05:00,31.35,31.35,31.33,31.34,600.0,31.35,31.35,31.33,31.34,600.0
2012-08-17 12:10:00,31.34,31.37,31.34,31.37,3900.0,31.34,31.37,31.34,31.37,3900.0
2012-08-17 12:15:00,31.38,31.38,31.37,31.38,800.0,31.38,31.38,31.37,31.38,800.0
2012-08-17 12:20:00,31.38,31.38,31.38,31.38,1900.0,31.38,31.38,31.38,31.38,1900.0
2012-08-17 12:25:00,31.38,31.39,31.38,31.38,1400.0,31.38,31.39,31.38,31.38,1400.0
2012-08-17 12:30:00,31.39,31.39,31.39,31.39,600.0,31.39,31.39,31.39,31.39,600.0
2012-08-17 12:35:00,31.4,31.4,31.38,31.38,3600.0,31.4,31.4,31.38,31.38,3600.0
2012-08-17 12:40:00,31.38,31.38,31.37,31.37,1200.0,31.38,31.38,31.37,31.37,1200.0
2012-08-17 12:45:00,31.37,31.38,31.37,31.37,1700.0,31.37,31.38,31.37,31.37,1700.0
2012-08-17 12:50:00,31.35,31.35,31.34,31.34,700.0,31.35,31.35,31.34,31.34,700.0
2012-08-17 12:55:00,31.34,31.35,31.34,31.35,1200.0,31.34,31.35,31.34,31.35,1200.0
2012-08-17 13:00:00,31.35,31.35,31.35,31.35,0.0,31.35,31.35,31.35,31.35,0.0
2012-08-17 13:05:00,31.36,31.36,31.33,31.34,2600.0,31.36,31.36,31.33,31.34,2600.0
2012-08-17 13:10:00,31.33,31.33,31.3,31.33,3400.0,31.33,31.33,31.3,31.33,3400.0
2012-08-17 13:15:00,31.32,31.34,31.32,31.33,800.0,31.32,31.34,31.32,31.33,800.0
2012-08-17 13:20:00,31.34,31.34,31.34,31.34,100.0,31.34,31.34,31.34,31.34,100.0
2012-08-17 13:25:00,31.34,31.35,31.33,31.35,900.0,31.34,31.35,31.33,31.35,900.0
2012-08-17 13:30:00,31.36,31.37,31.36,31.37,2600.0,31.36,31.37,31.36,31.37,2600.0
2012-08-17 13:35:00,31.37,31.38,31.37,31.38,1200.0,31.37,31.38,31.37,31.38,1200.0
2012-08-17 13:40:00,31.38,31.38,31.38,31.38,500.0,31.38,31.38,31.38,31.38,500.0
2012-08-17 13:45:00,31.37,31.38,31.35,31.35,2600.0,31.37,31.38,31.35,31.35,2600.0
2012-08-17 13:50:00,31.35,31.36,31.35,31.36,300.0,31.35,31.36,31.35,31.36,300.0
2012-08-17 13:55:00,31.35,31.35,31.33,31.33,700.0,31.35,31.35,31.33,31.33,700.0
2012-08-17 14:00:00,31.33,31.33,31.31,31.31,2300.0,31.33,31.33,31.31,31.31,2300.0
2012-08-17 14:05:00,31.3,31.3,31.29,31.29,1200.0,31.3,31.3,31.29,31.29,1200.0
2012-08-17 14:10:00,31.3,31.3,31.29,31.29,700.0,31.3,31.3,31.29,31.29,700.0
2012-08-17 14:15:00,31.29,31.29,31.29,31.29,100.0,31.29,31.29,31.29,31.29,100.0
2012-08-17 14:20:00,31.3,31.3,31.29,31.3,2600.0,31.3,31.3,31.29,31.3,2600.0
2012-08-17 14:25:00,31.3,31.3,31.3,31.3,5600.0,31.3,31.3,31.3,31.3,5600.0
2012-08-17 14:30:00,31.3,31.3,31.29,31.3,2300.0,31.3,31.3,31.29,31.3,2300.0
2012-08-17 14:35:00,31.29,31.29,31.28,31.28,2600.0,31.29,31.29,31.28,31.28,2600.0
2012-08-17 14:40:00,31.29,31.29,31.28,31.28,800.0,31.29,31.29,31.28,31.28,800.0
2012-08-17 14:45:00,31.29,31.29,31.28,31.28,1200.0,31.29,31.29,31.28,31.28,1200.0
2012-08-17 14:50:00,31.29,31.29,31.28,31.29,10300.0,31.29,31.29,31.28,31.29,10300.0
2012-08-17 14:55:00,31.29,31.29,31.28,31.28,3900.0,31.29,31.29,31.28,31.28,3900.0
2012-08-17 15:00:00,31.29,31.29,31.28,31.29,31600.0,31.29,31.29,31.28,31.29,31600.0
2012-08-17 15:05:00,31.29,31.29,31.28,31.29,6500.0,31.29,31.29,31.28,31.29,6500.0
2012-08-17 15:10:00,31.29,31.29,31.26,31.26,9800.0,31.29,31.29,31.26,31.26,9800.0
2012-08-17 15:15:00,31.26,31.26,31.24,31.26,9800.0,31.26,31.26,31.24,31.26,9800.0
2012-08-17 15:20:00,31.26,31.26,31.25,31.26,1100.0,31.26,31.26,31.25,31.26,1100.0
2012-08-17 15:25:00,31.26,31.26,31.25,31.26,1500.0,31.26,31.26,31.25,31.26,1500.0
2012-08-17 15:30:00,31.26,31.26,31.25,31.26,2900.0,31.26,31.26,31.25,31.26,2900.0
2012-08-17 15:35:00,31.25,31.26,31.25,31.26,2400.0,31.25,31.26,31.25,31.26,2400.0
2012-08-17 15:40:00,31.26,31.26,31.25,31.26,4700.0,31.26,31.26,31.25,31.26,4700.0
2012-08-17 15:45:00,31.26,31.3,31.26,31.3,13400.0,31.26,31.3,31.26,31.3,13400.0
2012-08-17 15:50:00,31.29,31.3,31.27,31.3,8700.0,31.29,31.3,31.27,31.3,8700.0
2012-08-17 15:55:00,31.3,31.3,31.27,31.29,13500.0,31.3,31.3,31.27,31.29,13500.0
2012-08-20 09:30:00,31.17,31.25,31.17,31.24,7800.0,31.17,31.25,31.17,31.24,7800.0
2012-08-20 09:35:00,31.24,31.24,31.16,31.22,4500.0,31.24,31.24,31.16,31.22,4500.0
2012-08-20 09:40:00,31.21,31.31,31.21,31.31,6800.0,31.21,31.31,31.21,31.31,6800.0
2012-08-20 09:45:00,31.34,31.38,31.21,31.24,12600.0,31.34,31.38,31.21,31.24,12600.0
2012-08-20 09:50:00,31.24,31.3,31.23,31.3,14200.0,31.24,31.3,31.23,31.3,14200.0
2012-08-20 09:55:00,31.29,31.29,31.21,31.21,25400.0,31.29,31.29,31.21,31.21,25400.0
2012-08-20 10:00:00,31.21,31.28,31.2,31.28,28700.0,31.21,31.28,31.2,31.28,28700.0
2012-08-20 10:05:00,31.28,31.29,31.24,31.28,19500.0,31.28,31.29,31.24,31.28,19500.0
2012-08-20 10:10:00,31.29,31.32,31.28,31.29,7200.0,31.29,31.32,31.28,31.29,7200.0
2012-08-20 10:15:00,31.28,31.31,31.26,31.26,43400.0,31.28,31.31,31.26,31.26,43400.0
2012-08-20 10:20:00,31.26,31.27,31.23,31.25,24700.0,31.26,31.27,31.23,31.25,24700.0
2012-08-20 10:25:00,31.25,31.3,31.25,31.29,29100.0,31.25,31.3,31.25,31.29,29100.0
2012-08-20 10:30:00,31.29,31.3,31.25,31.3,4200.0,31.29,31.3,31.25,31.3,4200.0
2012-08-20 10:35:00,31.29,31.34,31.28,31.33,8300.0,31.29,31.34,31.28,31.33,8300.0
2012-08-20 10:40:00,31.32,31.32,31.28,31.28,17200.0,31.32,31.32,31.28,31.28,17200.0
2012-08-20 10:45:00,31.28,31.31,31.28,31.31,8900.0,31.28,31.31,31.28,31.31,8900.0
2012-08-20 10:50:00,31.31,31.31,31.3,31.31,300.0,31.31,31.31,31.3,31.31,300.0
2012-08-20 10:55:00,31.3,31.36,31.29,31.34,9500.0,31.3,31.36,31.29,31.34,9500.0
2012-08-20 11:00:00,31.36,31.37,31.36,31.36,1400.0,31.36,31.37,31.36,31.36,1400.0
2012-08-20 11:05:00,31.36,31.37,31.34,31.34,6400.0,31.36,31.37,31.34,31.34,6400.0
2012-08-20 11:10:00,31.33,31.34,31.32,31.34,9200.0,31.33,31.34,31.32,31.34,9200.0
2012-08-20 11:15:00,31.34,31.34,31.3,31.3,2800.0,31.34,31.34,31.3,31.3,2800.0
2012-08-20 11:20:00,31.3,31.32,31.29,31.3,4800.0,31.3,31.32,31.29,31.3,4800.0
2012-08-20 11:25:00,31.3,31.3,31.28,31.29,61100.0,31.3,31.3,31.28,31.29,61100.0
2012-08-20 11:30:00,31.29,31.31,31.29,31.31,14700.0,31.29,31.31,31.29,31.31,14700.0
2012-08-20 11:35:00,31.31,31.31,31.3,31.31,6700.0,31.31,31.31,31.3,31.31,6700.0
2012-08-20 11:40:00,31.31,31.31,31.28,31.28,5000.0,31.31,31.31,31.28,31.28,5000.0
2012-08-20 11:45:00,31.28,31.28,31.28,31.28,300.0,31.28,31.28,31.28,31.28,300.0
2012-08-20 11:50:00,31.28,31.28,31.26,31.27,6900.0,31.28,31.28,31.26,31.27,6900.0
2012-08-20 11:55:00,31.27,31.29,31.27,31.29,5800.0,31.27,31.29,31.27,31.29,5800.0
2012-08-20 12:00:00,31.29,31.33,31.29,31.33,5000.0,31.29,31.33,31.29,31.33,5000.0
2012-08-20 12:05:00,31.33,31.35,31.33,31.35,3300.0,31.33,31.35,31.33,31.35,3300.0
2012-08-20 12:10:00,31.35,31.39,31.34,31.38,6900.0,31.35,31.39,31.34,31.38,6900.0
2012-08-20 12:15:00,31.38,31.38,31.37,31.38,1000.0,31.38,31.38,31.37,31.38,1000.0
2012-08-20 12:20:00,31.38,31.38,31.33,31.33,7700.0,31.38,31.38,31.33,31.33,7700.0
2012-08-20 12:25:00,31.33,31.33,31.31,31.31,700.0,31.33,31.33,31.31,31.31,700.0
2012-08-20 12:30:00,31.31,31.31,31.3,31.31,2000.0,31.31,31.31,31.3,31.31,2000.0
2012-08-20 12:35:00,31.28,31.29,31.28,31.28,6000.0,31.28,31.29,31.28,31.28,6000.0
2012-08-20 12:40:00,31.28,31.29,31.27,31.29,5500.0,31.28,31.29,31.27,31.29,5500.0
2012-08-20 12:45:00,31.28,31.29,31.28,31.28,2100.0,31.28,31.29,31.28,31.28,2100.0
2012-08-20 12:50:00,31.29,31.3,31.29,31.29,1500.0,31.29,31.3,31.29,31.29,1500.0
2012-08-20 12:55:00,31.29,31.29,31.29,31.29,1400.0,31.29,31.29,31.29,31.29,1400.0
2012-08-20 13:00:00,31.28,31.29,31.28,31.29,3300.0,31.28,31.29,31.28,31.29,3300.0
2012-08-20 13:05:00,31.29,31.31,31.28,31.3,7200.0,31.29,31.31,31.28,31.3,7200.0
2012-08-20 13:10:00,31.3,31.31,31.3,31.31,2500.0,31.3,31.31,31.3,31.31,2500.0
2012-08-20 13:15:00,31.31,31.31,31.3,31.3,300.0,31.31,31.31,31.3,31.3,300.0
2012-08-20 13:20:00,31.31,31.31,31.28,31.28,3500.0,31.31,31.31,31.28,31.28,3500.0
2012-08-20 13:25:00,31.28,31.29,31.28,31.28,2400.0,31.28,31.29,31.28,31.28,2400.0
2012-08-20 13:30:00,31.29,31.29,31.25,31.29,7900.0,31.29,31.29,31.25,31.29,7900.0
2012-08-20 13:35:00,31.28,31.29,31.27,31.28,10600.0,31.28,31.29,31.27,31.28,10600.0
2012-08-20 13:40:00,31.28,31.29,31.27,31.29,4600.0,31.28,31.29,31.27,31.29,4600.0
2012-08-20 13:45:00,31.28,31.29,31.28,31.28,4700.0,31.28,31.29,31.28,31.28,4700.0
2012-08-20 13:50:00,31.28,31.28,31.28,31.28,200.0,31.28,31.28,31.28,31.28,200.0
2012-08-20 13:55:00,31.29,31.29,31.28,31.28,200.0,31.29,31.29,31.28,31.28,200.0
2012-08-20 14:00:00,31.29,31.29,31.28,31.28,900.0,31.29,31.29,31.28,31.28,900.0
2012-08-20 14:05:00,31.28,31.29,31.28,31.29,1300.0,31.28,31.29,31.28,31.29,1300.0
2012-08-20 14:10:00,31.29,31.32,31.29,31.32,9900.0,31.29,31.32,31.29,31.32,9900.0
2012-08-20 14:15:00,31.32,31.32,31.32,31.32,400.0,31.32,31.32,31.32,31.32,400.0
2012-08-20 14:20:00,31.31,31.31,31.3,31.31,3000.0,31.31,31.31,31.3,31.31,3000.0
2012-08-20 14:25:00,31.3,31.31,31.3,31.3,2500.0,31.3,31.31,31.3,31.3,2500.0
2012-08-20 14:30:00,31.3,31.31,31.29,31.29,6400.0,31.3,31.31,31.29,31.29,6400.0
2012-08-20 14:35:00,31.3,31.3,31.29,31.29,900.0,31.3,31.3,31.29,31.29,900.0
2012-08-20 14:40:00,31.3,31.3,31.28,31.29,4600.0,31.3,31.3,31.28,31.29,4600.0
2012-08-20 14:45:00,31.29,31.3,31.28,31.29,2200.0,31.29,31.3,31.28,31.29,2200.0
2012-08-20 14:50:00,31.29,31.3,31.29,31.29,1500.0,31.29,31.3,31.29,31.29,1500.0
2012-08-20 14:55:00,31.3,31.3,31.29,31.29,1000.0,31.3,31.3,31.29,31.29,1000.0
2012-08-20 15:00:00,31.3,31.3,31.29,31.29,1100.0,31.3,31.3,31.29,31.29,1100.0
2012-08-20 15:05:00,31.29,31.3,31.29,31.29,2000.0,31.29,31.3,31.29,31.29,2000.0
2012-08-20 15:10:00,31.29,31.3,31.27,31.28,8300.0,31.29,31.3,31.27,31.28,8300.0
2012-08-20 15:15:00,31.29,31.32,31.28,31.3,8400.0,31.29,31.32,31.28,31.3,8400.0
2012-08-20 15:20:00,31.31,31.31,31.3,31.31,5500.0,31.31,31.31,31.3,31.31,5500.0
2012-08-20 15:25:00,31.31,31.32,31.3,31.31,4800.0,31.31,31.32,31.3,31.31,4800.0
2012-08-20 15:30:00,31.32,31.35,31.31,31.31,8500.0,31.32,31.35,31.31,31.31,8500.0
2012-08-20 15:35:00,31.31,31.32,31.29,31.31,5500.0,31.31,31.32,31.29,31.31,5500.0
2012-08-20 15:40:00,31.31,31.33,31.29,31.31,7900.0,31.31,31.33,31.29,31.31,7900.0
2012-08-20 15:45:00,31.31,31.36,31.31,31.36,9000.0,31.31,31.36,31.31,31.36,9000.0
2012-08-20 15:50:00,31.36,31.36,31.33,31.36,24200.0,31.36,31.36,31.33,31.36,24200.0
2012-08-20 15:55:00,31.34,31.36,31.31,31.33,19700.0,31.34,31.36,31.31,31.33,19700.0
2012-08-21 09:30:00,31.36,31.47,31.31,31.44,15700.0,31.36,31.47,31.31,31.44,15700.0
2012-08-21 09:35:00,31.48,31.5,31.46,31.48,11800.0,31.48,31.5,31.46,31.48,11800.0
2012-08-21 09:40:00,31.5,31.58,31.47,31.58,69100.0,31.5,31.58,31.47,31.58,69100.0
2012-08-21 09:45:00,31.56,31.62,31.51,31.62,22400.0,31.56,31.62,31.51,31.62,22400.0
2012-08-21 09:50:00,31.6,31.6,31.54,31.54,9600.0,31.6,31.6,31.54,31.54,9600.0
2012-08-21 09:55:00,31.56,31.63,31.56,31.61,3800.0,31.56,31.63,31.56,31.61,3800.0
2012-08-21 10:00:00,31.61,31.68,31.6,31.68,19700.0,31.61,31.68,31.6,31.68,19700.0
2012-08-21 10:05:00,31.68,31.77,31.66,31.75,117200.0,31.68,31.77,31.66,31.75,117200.0
2012-08-21 10:10:00,31.76,31.79,31.75,31.78,16600.0,31.76,31.79,31.75,31.78,16600.0
2012-08-21 10:15:00,31.78,31.8,31.77,31.79,9800.0,31.78,31.8,31.77,31.79,9800.0
2012-08-21 10:20:00,31.79,31.84,31.78,31.84,18600.0,31.79,31.84,31.78,31.84,18600.0
2012-08-21 10:25:00,31.84,31.85,31.82,31.82,9200.0,31.84,31.85,31.82,31.82,9200.0
2012-08-21 10:30:00,31.83,31.86,31.83,31.85,14700.0,31.83,31.86,31.83,31.85,14700.0
2012-08-21 10:35:00,31.85,31.85,31.77,31.77,12300.0,31.85,31.85,31.77,31.77,12300.0
2012-08-21 10:40:00,31.77,31.77,31.77,31.77,100.0,31.77,31.77,31.77,31.77,100.0
2012-08-21 10:45:00,31.78,31.78,31.71,31.71,2900.0,31.78,31.78,31.71,31.71,2900.0
2012-08-21 10:50:00,31.71,31.73,31.69,31.73,18900.0,31.71,31.73,31.69,31.73,18900.0
2012-08-21 10:55:00,31.72,31.73,31.72,31.72,7200.0,31.72,31.73,31.72,31.72,7200.0
2012-08-21 11:00:00,31.72,31.77,31.72,31.77,16900.0,31.72,31.77,31.72,31.77,16900.0
2012-08-21 11:05:00,31.77,31.77,31.74,31.77,6700.0,31.77,31.77,31.74,31.77,6700.0
2012-08-21 11:10:00,31.76,31.76,31.73,31.74,24100.0,31.76,31.76,31.73,31.74,24100.0
2012-08-21 11:15:00,31.74,31.75,31.72,31.75,40900.0,31.74,31.75,31.72,31.75,40900.0
2012-08-21 11:20:00,31.75,31.75,31.7,31.71,11000.0,31.75,31.75,31.7,31.71,11000.0
2012-08-21 11:25:00,31.71,31.71,31.67,31.68,6400.0,31.71,31.71,31.67,31.68,6400.0
2012-08-21 11:30:00,31.69,31.72,31.69,31.7,7000.0,31.69,31.72,31.69,31.7,7000.0
2012-08-21 11:35:00,31.68,31.72,31.64,31.71,11400.0,31.68,31.72,31.64,31.71,11400.0
2012-08-21 11:40:00,31.71,31.71,31.63,31.63,5900.0,31.71,31.71,31.63,31.63,5900.0
2012-08-21 11:45:00,31.63,31.67,31.63,31.67,3400.0,31.63,31.67,31.63,31.67,3400.0
2012-08-21 11:50:00,31.67,31.71,31.67,31.71,3200.0,31.67,31.71,31.67,31.71,3200.0
2012-08-21 11:55:00,31.71,31.75,31.7,31.72,11200.0,31.71,31.75,31.7,31.72,11200.0
2012-08-21 12:00:00,31.71,31.71,31.64,31.64,6800.0,31.71,31.71,31.64,31.64,6800.0
2012-08-21 12:05:00,31.63,31.67,31.63,31.67,2100.0,31.63,31.67,31.63,31.67,2100.0
2012-08-21 12:10:00,31.67,31.71,31.67,31.7,6000.0,31.67,31.71,31.67,31.7,6000.0
2012-08-21 12:15:00,31.7,31.7,31.66,31.66,900.0,31.7,31.7,31.66,31.66,900.0
2012-08-21 12:20:00,31.66,31.68,31.66,31.68,900.0,31.66,31.68,31.66,31.68,900.0
2012-08-21 12:25:00,31.67,31.67,31.66,31.66,1200.0,31.67,31.67,31.66,31.66,1200.0
2012-08-21 12:30:00,31.67,31.67,31.63,31.65,6300.0,31.67,31.67,31.63,31.65,6300.0
2012-08-21 12:35:00,31.65,31.67,31.65,31.66,2200.0,31.65,31.67,31.65,31.66,2200.0
2012-08-21 12:40:00,31.68,31.69,31.68,31.69,1000.0,31.68,31.69,31.68,31.69,1000.0
2012-08-21 12:45:00,31.69,31.71,31.67,31.69,20100.0,31.69,31.71,31.67,31.69,20100.0
2012-08-21 12:50:00,31.7,31.71,31.7,31.71,10300.0,31.7,31.71,31.7,31.71,10300.0
2012-08-21 12:55:00,31.71,31.71,31.7,31.71,2200.0,31.71,31.71,31.7,31.71,2200.0
2012-08-21 13:00:00,31.71,31.71,31.68,31.69,3600.0,31.71,31.71,31.68,31.69,3600.0
2012-08-21 13:05:00,31.69,31.69,31.68,31.69,4900.0,31.69,31.69,31.68,31.69,4900.0
2012-08-21 13:10:00,31.69,31.7,31.64,31.66,10500.0,31.69,31.7,31.64,31.66,10500.0
2012-08-21 13:15:00,31.66,31.71,31.65,31.71,31400.0,31.66,31.71,31.65,31.71,31400.0
2012-08-21 13:20:00,31.7,31.73,31.7,31.73,4900.0,31.7,31.73,31.7,31.73,4900.0
2012-08-21 13:25:00,31.73,31.73,31.72,31.73,1800.0,31.73,31.73,31.72,31.73,1800.0
2012-08-21 13:30:00,31.73,31.73,31.72,31.73,1400.0,31.73,31.73,31.72,31.73,1400.0
2012-08-21 13:35:00,31.72,31.73,31.71,31.71,4700.0,31.72,31.73,31.71,31.71,4700.0
2012-08-21 13:40:00,31.71,31.72,31.71,31.71,2800.0,31.71,31.72,31.71,31.71,2800.0
2012-08-21 13:45:00,31.71,31.71,31.68,31.68,3200.0,31.71,31.71,31.68,31.68,3200.0
2012-08-21 13:50:00,31.68,31.68,31.63,31.65,14900.0,31.68,31.68,31.63,31.65,14900.0
2012-08-21 13:55:00,31.66,31.73,31.65,31.73,5700.0,31.66,31.73,31.65,31.73,5700.0
2012-08-21 14:00:00,31.74,31.74,31.71,31.72,6500.0,31.74,31.74,31.71,31.72,6500.0
2012-08-21 14:05:00,31.73,31.74,31.72,31.74,7900.0,31.73,31.74,31.72,31.74,7900.0
2012-08-21 14:10:00,31.74,31.74,31.74,31.74,2400.0,31.74,31.74,31.74,31.74,2400.0
2012-08-21 14:15:00,31.75,31.75,31.69,31.69,4700.0,31.75,31.75,31.69,31.69,4700.0
2012-08-21 14:20:00,31.69,31.71,31.69,31.71,9000.0,31.69,31.71,31.69,31.71,9000.0
2012-08-21 14:25:00,31.7,31.71,31.7,31.7,2900.0,31.7,31.71,31.7,31.7,2900.0
2012-08-21 14:30:00,31.7,31.71,31.7,31.71,2500.0,31.7,31.71,31.7,31.71,2500.0
2012-08-21 14:35:00,31.71,31.71,31.65,31.67,11600.0,31.71,31.71,31.65,31.67,11600.0
2012-08-21 14:40:00,31.68,31.68,31.65,31.66,3000.0,31.68,31.68,31.65,31.66,3000.0
2012-08-21 14:45:00,31.66,31.66,31.63,31.65,4900.0,31.66,31.66,31.63,31.65,4900.0
2012-08-21 14:50:00,31.65,31.67,31.65,31.67,3900.0,31.65,31.67,31.65,31.67,3900.0
2012-08-21 14:55:00,31.67,31.7,31.67,31.7,1800.0,31.67,31.7,31.67,31.7,1800.0
2012-08-21 15:00:00,31.7,31.7,31.61,31.62,7900.0,31.7,31.7,31.61,31.62,7900.0
2012-08-21 15:05:00,31.63,31.66,31.61,31.65,6500.0,31.63,31.66,31.61,31.65,6500.0
2012-08-21 15:10:00,31.65,31.65,31.61,31.62,6600.0,31.65,31.65,31.61,31.62,6600.0
2012-08-21 15:15:00,31.63,31.63,31.6,31.61,34600.0,31.63,31.63,31.6,31.61,34600.0
2012-08-21 15:20:00,31.61,31.65,31.6,31.64,22600.0,31.61,31.65,31.6,31.64,22600.0
2012-08-21 15:25:00,31.64,31.65,31.63,31.64,8400.0,31.64,31.65,31.63,31.64,8400.0
2012-08-21 15:30:00,31.65,31.68,31.64,31.65,10900.0,31.65,31.68,31.64,31.65,10900.0
2012-08-21 15:35:00,31.65,31.68,31.65,31.68,8800.0,31.65,31.68,31.65,31.68,8800.0
2012-08-21 15:40:00,31.68,31.68,31.63,31.64,9300.0,31.68,31.68,31.63,31.64,9300.0
2012-08-21 15:45:00,31.63,31.69,31.63,31.69,8700.0,31.63,31.69,31.63,31.69,8700.0
2012-08-21 15:50:00,31.68,31.71,31.65,31.7,29600.0,31.68,31.71,31.65,31.7,29600.0
2012-08-21 15:55:00,31.71,31.74,31.69,31.74,44600.0,31.71,31.74,31.69,31.74,44600.0
2012-08-22 09:30:00,31.7,31.7,31.52,31.52,10800.0,31.7,31.7,31.52,31.52,10800.0
2012-08-22 09:35:00,31.55,31.6,31.54,31.57,1800.0,31.55,31.6,31.54,31.57,1800.0
2012-08-22 09:40:00,31.59,31.61,31.55,31.56,2800.0,31.59,31.61,31.55,31.56,2800.0
2012-08-22 09:45:00,31.58,31.73,31.58,31.73,11500.0,31.58,31.73,31.58,31.73,11500.0
2012-08-22 09:50:00,31.76,31.79,31.73,31.73,9800.0,31.76,31.79,31.73,31.73,9800.0
2012-08-22 09:55:00,31.73,31.73,31.69,31.72,13000.0,31.73,31.73,31.69,31.72,13000.0
2012-08-22 10:00:00,31.72,31.73,31.66,31.73,17600.0,31.72,31.73,31.66,31.73,17600.0
2012-08-22 10:05:00,31.71,31.73,31.68,31.71,15800.0,31.71,31.73,31.68,31.71,15800.0
2012-08-22 10:10:00,31.69,31.69,31.62,31.62,4700.0,31.69,31.69,31.62,31.62,4700.0
2012-08-22 10:15:00,31.63,31.63,31.55,31.55,10500.0,31.63,31.63,31.55,31.55,10500.0
2012-08-22 10:20:00,31.56,31.56,31.55,31.56,7600.0,31.56,31.56,31.55,31.56,7600.0
2012-08-22 10:25:00,31.56,31.56,31.54,31.55,12700.0,31.56,31.56,31.54,31.55,12700.0
2012-08-22 10:30:00,31.56,31.59,31.55,31.58,18200.0,31.56,31.59,31.55,31.58,18200.0
2012-08-22 10:35:00,31.59,31.6,31.56,31.57,13000.0,31.59,31.6,31.56,31.57,13000.0
2012-08-22 10:40:00,31.57,31.57,31.55,31.55,8400.0,31.57,31.57,31.55,31.55,8400.0
2012-08-22 10:45:00,31.55,31.56,31.53,31.55,27400.0,31.55,31.56,31.53,31.55,27400.0
2012-08-22 10:50:00,31.55,31.58,31.53,31.57,4700.0,31.55,31.58,31.53,31.57,4700.0
2012-08-22 10:55:00,31.56,31.58,31.56,31.56,4900.0,31.56,31.58,31.56,31.56,4900.0
2012-08-22 11:00:00,31.56,31.59,31.54,31.59,20800.0,31.56,31.59,31.54,31.59,20800.0
2012-08-22 11:05:00,31.59,31.6,31.55,31.55,3800.0,31.59,31.6,31.55,31.55,3800.0
2012-08-22 11:10:00,31.55,31.56,31.53,31.53,12100.0,31.55,31.56,31.53,31.53,12100.0
2012-08-22 11:15:00,31.53,31.53,31.48,31.48,3600.0,31.53,31.53,31.48,31.48,3600.0
2012-08-22 11:20:00,31.49,31.5,31.46,31.47,9000.0,31.49,31.5,31.46,31.47,9000.0
2012-08-22 11:25:00,31.47,31.47,31.45,31.47,3100.0,31.47,31.47,31.45,31.47,3100.0
2012-08-22 11:30:00,31.45,31.46,31.43,31.46,3600.0,31.45,31.46,31.43,31.46,3600.0
2012-08-22 11:35:00,31.45,31.48,31.45,31.47,1900.0,31.45,31.48,31.45,31.47,1900.0
2012-08-22 11:40:00,31.47,31.47,31.47,31.47,300.0,31.47,31.47,31.47,31.47,300.0
2012-08-22 11:45:00,31.47,31.47,31.45,31.45,2300.0,31.47,31.47,31.45,31.45,2300.0
2012-08-22 11:50:00,31.45,31.48,31.44,31.48,3800.0,31.45,31.48,31.44,31.48,3800.0
2012-08-22 11:55:00,31.47,31.49,31.47,31.49,2600.0,31.47,31.49,31.47,31.49,2600.0
2012-08-22 12:00:00,31.49,31.51,31.49,31.49,2300.0,31.49,31.51,31.49,31.49,2300.0
2012-08-22 12:05:00,31.5,31.52,31.47,31.52,14800.0,31.5,31.52,31.47,31.52,14800.0
2012-08-22 12:10:00,31.5,31.51,31.49,31.51,2400.0,31.5,31.51,31.49,31.51,2400.0
2012-08-22 12:15:00,31.5,31.52,31.48,31.48,5300.0,31.5,31.52,31.48,31.48,5300.0
2012-08-22 12:20:00,31.49,31.51,31.49,31.51,11900.0,31.49,31.51,31.49,31.51,11900.0
2012-08-22 12:25:00,31.52,31.58,31.52,31.56,3700.0,31.52,31.58,31.52,31.56,3700.0
2012-08-22 12:30:00,31.56,31.56,31.54,31.54,1400.0,31.56,31.56,31.54,31.54,1400.0
2012-08-22 12:35:00,31.54,31.55,31.52,31.52,3400.0,31.54,31.55,31.52,31.52,3400.0
2012-08-22 12:40:00,31.51,31.54,31.5,31.54,5600.0,31.51,31.54,31.5,31.54,5600.0
2012-08-22 12:45:00,31.55,31.56,31.52,31.55,6500.0,31.55,31.56,31.52,31.55,6500.0
2012-08-22 12:50:00,31.54,31.54,31.49,31.51,7900.0,31.54,31.54,31.49,31.51,7900.0
2012-08-22 12:55:00,31.51,31.51,31.51,31.51,900.0,31.51,31.51,31.51,31.51,900.0
2012-08-22 13:00:00,31.51,31.54,31.51,31.54,2100.0,31.51,31.54,31.51,31.54,2100.0
2012-08-22 13:05:00,31.53,31.56,31.53,31.56,3800.0,31.53,31.56,31.53,31.56,3800.0
2012-08-22 13:10:00,31.56,31.59,31.55,31.59,5100.0,31.56,31.59,31.55,31.59,5100.0
2012-08-22 13:15:00,31.59,31.59,31.57,31.59,1900.0,31.59,31.59,31.57,31.59,1900.0
2012-08-22 13:20:00,31.59,31.62,31.59,31.61,8900.0,31.59,31.62,31.59,31.61,8900.0
2012-08-22 13:25:00,31.61,31.63,31.61,31.63,2200.0,31.61,31.63,31.61,31.63,2200.0
2012-08-22 13:30:00,31.64,31.64,31.62,31.64,3900.0,31.64,31.64,31.62,31.64,3900.0
2012-08-22 13:35:00,31.63,31.63,31.62,31.62,2300.0,31.63,31.63,31.62,31.62,2300.0
2012-08-22 13:40:00,31.64,31.64,31.61,31.63,5100.0,31.64,31.64,31.61,31.63,5100.0
2012-08-22 13:45:00,31.61,31.62,31.59,31.59,2000.0,31.61,31.62,31.59,31.59,2000.0
2012-08-22 13:50:00,31.6,31.6,31.58,31.58,1500.0,31.6,31.6,31.58,31.58,1500.0
2012-08-22 13:55:00,31.58,31.59,31.55,31.58,5600.0,31.58,31.59,31.55,31.58,5600.0
2012-08-22 14:00:00,31.58,31.69,31.58,31.69,12500.0,31.58,31.69,31.58,31.69,12500.0
2012-08-22 14:05:00,31.69,31.7,31.62,31.63,3000.0,31.69,31.7,31.62,31.63,3000.0
2012-08-22 14:10:00,31.63,31.64,31.61,31.61,5000.0,31.63,31.64,31.61,31.61,5000.0
2012-08-22 14:15:00,31.6,31.61,31.57,31.59,5300.0,31.6,31.61,31.57,31.59,5300.0
2012-08-22 14:20:00,31.59,31.59,31.58,31.59,1400.0,31.59,31.59,31.58,31.59,1400.0
2012-08-22 14:25:00,31.58,31.61,31.58,31.6,12300.0,31.58,31.61,31.58,31.6,12300.0
2012-08-22 14:30:00,31.61,31.7,31.61,31.69,9200.0,31.61,31.7,31.61,31.69,9200.0
2012-08-22 14:35:00,31.69,31.74,31.67,31.7,4700.0,31.69,31.74,31.67,31.7,4700.0
2012-08-22 14:40:00,31.7,31.72,31.68,31.68,3600.0,31.7,31.72,31.68,31.68,3600.0
2012-08-22 14:45:00,31.68,31.74,31.68,31.73,3600.0,31.68,31.74,31.68,31.73,3600.0
2012-08-22 14:50:00,31.73,31.74,31.73,31.74,2800.0,31.73,31.74,31.73,31.74,2800.0
2012-08-22 14:55:00,31.75,31.77,31.74,31.76,6100.0,31.75,31.77,31.74,31.76,6100.0
2012-08-22 15:00:00,31.75,31.75,31.73,31.75,5500.0,31.75,31.75,31.73,31.75,5500.0
2012-08-22 15:05:00,31.74,31.8,31.74,31.8,11400.0,31.74,31.8,31.74,31.8,11400.0
2012-08-22 15:10:00,31.79,31.81,31.77,31.77,8500.0,31.79,31.81,31.77,31.77,8500.0
2012-08-22 15:15:00,31.77,31.77,31.7,31.7,12300.0,31.77,31.77,31.7,31.7,12300.0
2012-08-22 15:20:00,31.7,31.7,31.67,31.67,10700.0,31.7,31.7,31.67,31.67,10700.0
2012-08-22 15:25:00,31.67,31.69,31.65,31.68,11800.0,31.67,31.69,31.65,31.68,11800.0
2012-08-22 15:30:00,31.67,31.68,31.65,31.65,26800.0,31.67,31.68,31.65,31.65,26800.0
2012-08-22 15:35:00,31.66,31.68,31.63,31.64,13900.0,31.66,31.68,31.63,31.64,13900.0
2012-08-22 15:40:00,31.64,31.7,31.63,31.64,29900.0,31.64,31.7,31.63,31.64,29900.0
2012-08-22 15:45:00,31.65,31.69,31.64,31.69,17100.0,31.65,31.69,31.64,31.69,17100.0
2012-08-22 15:50:00,31.69,31.69,31.67,31.68,20400.0,31.69,31.69,31.67,31.68,20400.0
2012-08-22 15:55:00,31.68,31.69,31.63,31.65,41600.0,31.68,31.69,31.63,31.65,41600.0
2012-08-23 09:30:00,33.69,33.92,33.15,33.48,223700.0,33.69,33.92,33.15,33.48,223700.0
2012-08-23 09:35:00,33.48,33.72,33.29,33.33,79300.0,33.48,33.72,33.29,33.33,79300.0
2012-08-23 09:40:00,33.31,33.45,33.06,33.36,64800.0,33.31,33.45,33.06,33.36,64800.0
2012-08-23 09:45:00,33.38,33.45,33.33,33.39,41400.0,33.38,33.45,33.33,33.39,41400.0
2012-08-23 09:50:00,33.39,33.4,33.25,33.37,30300.0,33.39,33.4,33.25,33.37,30300.0
2012-08-23 09:55:00,33.35,33.36,33.09,33.29,56400.0,33.35,33.36,33.09,33.29,56400.0
2012-08-23 10:00:00,33.28,33.65,33.25,33.62,210100.0,33.28,33.65,33.25,33.62,210100.0
2012-08-23 10:05:00,33.64,33.8,33.55,33.64,138500.0,33.64,33.8,33.55,33.64,138500.0
2012-08-23 10:10:00,33.64,33.66,33.33,33.57,38000.0,33.64,33.66,33.33,33.57,38000.0
2012-08-23 10:15:00,33.56,33.57,33.45,33.5,21600.0,33.56,33.57,33.45,33.5,21600.0
2012-08-23 10:20:00,33.5,33.54,33.45,33.46,25500.0,33.5,33.54,33.45,33.46,25500.0
2012-08-23 10:25:00,33.46,33.47,33.33,33.39,18700.0,33.46,33.47,33.33,33.39,18700.0
2012-08-23 10:30:00,33.39,33.43,33.34,33.41,43700.0,33.39,33.43,33.34,33.41,43700.0
2012-08-23 10:35:00,33.42,33.48,33.38,33.45,73400.0,33.42,33.48,33.38,33.45,73400.0
2012-08-23 10:40:00,33.45,33.47,33.44,33.45,9400.0,33.45,33.47,33.44,33.45,9400.0
2012-08-23 10:45:00,33.46,33.59,33.44,33.44,50000.0,33.46,33.59,33.44,33.44,50000.0
2012-08-23 10:50:00,33.44,33.47,33.34,33.4,19800.0,33.44,33.47,33.34,33.4,19800.0
2012-08-23 10:55:00,33.4,33.4,33.25,33.3,18800.0,33.4,33.4,33.25,33.3,18800.0
2012-08-23 11:00:00,33.29,33.29,32.81,33.02,61900.0,33.29,33.29,32.81,33.02,61900.0
2012-08-23 11:05:00,33.06,33.14,32.92,33.08,48600.0,33.06,33.14,32.92,33.08,48600.0
2012-08-23 11:10:00,33.08,33.25,33.05,33.13,23700.0,33.08,33.25,33.05,33.13,23700.0
2012-08-23 11:15:00,33.15,33.2,33.05,33.2,19800.0,33.15,33.2,33.05,33.2,19800.0
2012-08-23 11:20:00,33.19,33.21,33.12,33.18,13400.0,33.19,33.21,33.12,33.18,13400.0
2012-08-23 11:25:00,33.16,33.21,33.16,33.2,16800.0,33.16,33.21,33.16,33.2,16800.0
2012-08-23 11:30:00,33.2,33.36,33.13,33.28,39500.0,33.2,33.36,33.13,33.28,39500.0
2012-08-23 11:35:00,33.27,33.43,33.26,33.39,21400.0,33.27,33.43,33.26,33.39,21400.0
2012-08-23 11:40:00,33.4,33.5,33.4,33.47,19500.0,33.4,33.5,33.4,33.47,19500.0
2012-08-23 11:45:00,33.47,33.49,33.38,33.45,17700.0,33.47,33.49,33.38,33.45,17700.0
2012-08-23 11:50:00,33.44,33.44,33.36,33.43,12300.0,33.44,33.44,33.36,33.43,12300.0
2012-08-23 11:55:00,33.43,33.45,33.42,33.45,29300.0,33.43,33.45,33.42,33.45,29300.0
2012-08-23 12:00:00,33.45,33.45,33.27,33.29,18700.0,33.45,33.45,33.27,33.29,18700.0
2012-08-23 12:05:00,33.29,33.36,33.29,33.35,11900.0,33.29,33.36,33.29,33.35,11900.0
2012-08-23 12:10:00,33.35,33.36,33.3,33.32,14100.0,33.35,33.36,33.3,33.32,14100.0
2012-08-23 12:15:00,33.32,33.38,33.3,33.37,4000.0,33.32,33.38,33.3,33.37,4000.0
2012-08-23 12:20:00,33.37,33.38,33.32,33.37,8700.0,33.37,33.38,33.32,33.37,8700.0
2012-08-23 12:25:00,33.38,33.39,33.29,33.34,15100.0,33.38,33.39,33.29,33.34,15100.0
2012-08-23 12:30:00,33.34,33.37,33.34,33.37,17600.0,33.34,33.37,33.34,33.37,17600.0
2012-08-23 12:35:00,33.36,33.37,33.28,33.31,12100.0,33.36,33.37,33.28,33.31,12100.0
2012-08-23 12:40:00,33.33,33.38,33.32,33.37,20100.0,33.33,33.38,33.32,33.37,20100.0
2012-08-23 12:45:00,33.38,33.38,33.26,33.26,12300.0,33.38,33.38,33.26,33.26,12300.0
2012-08-23 12:50:00,33.26,33.28,33.2,33.23,17300.0,33.26,33.28,33.2,33.23,17300.0
2012-08-23 12:55:00,33.23,33.23,33.18,33.19,12700.0,33.23,33.23,33.18,33.19,12700.0
2012-08-23 13:00:00,33.18,33.18,33.09,33.16,38500.0,33.18,33.18,33.09,33.16,38500.0
2012-08-23 13:05:00,33.18,33.26,33.18,33.25,22000.0,33.18,33.26,33.18,33.25,22000.0
2012-08-23 13:10:00,33.25,33.3,33.18,33.21,28400.0,33.25,33.3,33.18,33.21,28400.0
2012-08-23 13:15:00,33.21,33.3,33.21,33.28,15400.0,33.21,33.3,33.21,33.28,15400.0
2012-08-23 13:20:00,33.29,33.3,33.26,33.26,10300.0,33.29,33.3,33.26,33.26,10300.0
2012-08-23 13:25:00,33.24,33.26,33.19,33.23,10200.0,33.24,33.26,33.19,33.23,10200.0
2012-08-23 13:30:00,33.22,33.24,33.17,33.23,11100.0,33.22,33.24,33.17,33.23,11100.0
2012-08-23 13:35:00,33.23,33.24,33.13,33.14,24700.0,33.23,33.24,33.13,33.14,24700.0
2012-08-23 13:40:00,33.15,33.21,33.15,33.17,9300.0,33.15,33.21,33.15,33.17,9300.0
2012-08-23 13:45:00,33.17,33.2,33.17,33.2,4400.0,33.17,33.2,33.17,33.2,4400.0
2012-08-23 13:50:00,33.2,33.21,33.18,33.19,14400.0,33.2,33.21,33.18,33.19,14400.0
2012-08-23 13:55:00,33.2,33.21,33.16,33.17,12000.0,33.2,33.21,33.16,33.17,12000.0
2012-08-23 14:00:00,33.17,33.18,33.13,33.16,22100.0,33.17,33.18,33.13,33.16,22100.0
2012-08-23 14:05:00,33.15,33.19,33.15,33.18,5700.0,33.15,33.19,33.15,33.18,5700.0
2012-08-23 14:10:00,33.19,33.19,33.17,33.19,3700.0,33.19,33.19,33.17,33.19,3700.0
2012-08-23 14:15:00,33.19,33.2,33.19,33.19,9400.0,33.19,33.2,33.19,33.19,9400.0
2012-08-23 14:20:00,33.17,33.19,33.14,33.14,12000.0,33.17,33.19,33.14,33.14,12000.0
2012-08-23 14:25:00,33.14,33.17,33.13,33.14,19600.0,33.14,33.17,33.13,33.14,19600.0
2012-08-23 14:30:00,33.13,33.23,33.13,33.23,15500.0,33.13,33.23,33.13,33.23,15500.0
2012-08-23 14:35:00,33.22,33.31,33.22,33.31,19600.0,33.22,33.31,33.22,33.31,19600.0
2012-08-23 14:40:00,33.33,33.4,33.33,33.39,35800.0,33.33,33.4,33.33,33.39,35800.0
2012-08-23 14:45:00,33.4,33.4,33.39,33.39,24400.0,33.4,33.4,33.39,33.39,24400.0
2012-08-23 14:50:00,33.39,33.4,33.34,33.39,42700.0,33.39,33.4,33.34,33.39,42700.0
2012-08-23 14:55:00,33.39,33.39,33.3,33.3,16800.0,33.39,33.39,33.3,33.3,16800.0
2012-08-23 15:00:00,33.29,33.3,33.24,33.27,25500.0,33.29,33.3,33.24,33.27,25500.0
2012-08-23 15:05:00,33.27,33.33,33.27,33.33,10300.0,33.27,33.33,33.27,33.33,10300.0
2012-08-23 15:10:00,33.33,33.39,33.32,33.37,18400.0,33.33,33.39,33.32,33.37,18400.0
2012-08-23 15:15:00,33.38,33.39,33.33,33.36,32600.0,33.38,33.39,33.33,33.36,32600.0
2012-08-23 15:20:00,33.36,33.37,33.33,33.34,18200.0,33.36,33.37,33.33,33.34,18200.0
2012-08-23 15:25:00,33.35,33.4,33.35,33.4,30200.0,33.35,33.4,33.35,33.4,30200.0
2012-08-23 15:30:00,33.4,33.43,33.39,33.43,31800.0,33.4,33.43,33.39,33.43,31800.0
2012-08-23 15:35:00,33.43,33.44,33.34,33.38,53200.0,33.43,33.44,33.34,33.38,53200.0
2012-08-23 15:40:00,33.38,33.39,33.36,33.36,27100.0,33.38,33.39,33.36,33.36,27100.0
2012-08-23 15:45:00,33.35,33.36,33.23,33.24,47100.0,33.35,33.36,33.23,33.24,47100.0
2012-08-23 15:50:00,33.23,33.26,33.23,33.24,56600.0,33.23,33.26,33.23,33.24,56600.0
2012-08-23 15:55:00,33.25,33.28,33.19,33.25,101600.0,33.25,33.28,33.19,33.25,101600.0
2012-08-24 09:30:00,32.99,33.1,32.96,33.04,39900.0,32.99,33.1,32.96,33.04,39900.0
2012-08-24 09:35:00,33.01,33.06,32.96,32.99,9200.0,33.01,33.06,32.96,32.99,9200.0
2012-08-24 09:40:00,32.97,33.1,32.96,33.09,13300.0,32.97,33.1,32.96,33.09,13300.0
2012-08-24 09:45:00,33.1,33.15,33.07,33.14,16700.0,33.1,33.15,33.07,33.14,16700.0
2012-08-24 09:50:00,33.14,33.15,33.04,33.12,12400.0,33.14,33.15,33.04,33.12,12400.0
2012-08-24 09:55:00,33.1,33.12,33.03,33.03,12400.0,33.1,33.12,33.03,33.03,12400.0
2012-08-24 10:00:00,33.03,33.05,33.02,33.02,15800.0,33.03,33.05,33.02,33.02,15800.0
2012-08-24 10:05:00,33.01,33.02,32.84,32.91,85700.0,33.01,33.02,32.84,32.91,85700.0
2012-08-24 10:10:00,32.94,33.07,32.94,33.05,14000.0,32.94,33.07,32.94,33.05,14000.0
2012-08-24 10:15:00,33.04,33.04,32.96,33.01,22100.0,33.04,33.04,32.96,33.01,22100.0
2012-08-24 10:20:00,33.01,33.08,33.0,33.06,10900.0,33.01,33.08,33.0,33.06,10900.0
2012-08-24 10:25:00,33.06,33.06,33.02,33.05,9000.0,33.06,33.06,33.02,33.05,9000.0
2012-08-24 10:30:00,33.05,33.07,33.02,33.07,12200.0,33.05,33.07,33.02,33.07,12200.0
2012-08-24 10:35:00,33.06,33.15,33.06,33.15,20500.0,33.06,33.15,33.06,33.15,20500.0
2012-08-24 10:40:00,33.14,33.15,33.11,33.13,13100.0,33.14,33.15,33.11,33.13,13100.0
2012-08-24 10:45:00,33.14,33.18,33.14,33.16,16600.0,33.14,33.18,33.14,33.16,16600.0
2012-08-24 10:50:00,33.16,33.16,33.1,33.11,21700.0,33.16,33.16,33.1,33.11,21700.0
2012-08-24 10:55:00,33.1,33.1,33.04,33.06,10600.0,33.1,33.1,33.04,33.06,10600.0
2012-08-24 11:00:00,33.06,33.07,33.04,33.06,7400.0,33.06,33.07,33.04,33.06,7400.0
2012-08-24 11:05:00,33.08,33.08,33.06,33.06,5300.0,33.08,33.08,33.06,33.06,5300.0
2012-08-24 11:10:00,33.06,33.08,33.06,33.08,4000.0,33.06,33.08,33.06,33.08,4000.0
2012-08-24 11:15:00,33.06,33.18,33.06,33.17,13500.0,33.06,33.18,33.06,33.17,13500.0
2012-08-24 11:20:00,33.18,33.2,33.18,33.19,24000.0,33.18,33.2,33.18,33.19,24000.0
2012-08-24 11:25:00,33.2,33.2,33.05,33.05,41900.0,33.2,33.2,33.05,33.05,41900.0
2012-08-24 11:30:00,33.06,33.07,33.05,33.05,8900.0,33.06,33.07,33.05,33.05,8900.0
2012-08-24 11:35:00,33.04,33.04,33.0,33.0,20000.0,33.04,33.04,33.0,33.0,20000.0
2012-08-24 11:40:00,33.0,33.01,32.99,33.0,11400.0,33.0,33.01,32.99,33.0,11400.0
2012-08-24 11:45:00,32.99,33.0,32.91,32.92,18800.0,32.99,33.0,32.91,32.92,18800.0
2012-08-24 11:50:00,32.92,32.99,32.92,32.96,14200.0,32.92,32.99,32.92,32.96,14200.0
2012-08-24 11:55:00,32.95,33.0,32.95,33.0,5900.0,32.95,33.0,32.95,33.0,5900.0
2012-08-24 12:00:00,33.0,33.04,32.97,33.04,12900.0,33.0,33.04,32.97,33.04,12900.0
2012-08-24 12:05:00,33.04,33.1,33.04,33.1,7600.0,33.04,33.1,33.04,33.1,7600.0
2012-08-24 12:10:00,33.09,33.12,33.09,33.12,8800.0,33.09,33.12,33.09,33.12,8800.0
2012-08-24 12:15:00,33.12,33.12,33.1,33.12,11600.0,33.12,33.12,33.1,33.12,11600.0
2012-08-24 12:20:00,33.12,33.15,33.11,33.15,6800.0,33.12,33.15,33.11,33.15,6800.0
2012-08-24 12:25:00,33.14,33.18,33.14,33.18,6100.0,33.14,33.18,33.14,33.18,6100.0
2012-08-24 12:30:00,33.17,33.19,33.16,33.19,8700.0,33.17,33.19,33.16,33.19,8700.0
2012-08-24 12:35:00,33.18,33.2,33.12,33.16,44400.0,33.18,33.2,33.12,33.16,44400.0
2012-08-24 12:40:00,33.17,33.17,33.14,33.17,7600.0,33.17,33.17,33.14,33.17,7600.0
2012-08-24 12:45:00,33.17,33.19,33.16,33.18,14400.0,33.17,33.19,33.16,33.18,14400.0
2012-08-24 12:50:00,33.18,33.18,33.1,33.14,18400.0,33.18,33.18,33.1,33.14,18400.0
2012-08-24 12:55:00,33.14,33.14,33.11,33.13,13800.0,33.14,33.14,33.11,33.13,13800.0
2012-08-24 13:00:00,33.13,33.16,33.11,33.14,48200.0,33.13,33.16,33.11,33.14,48200.0
2012-08-24 13:05:00,33.15,33.19,33.14,33.19,34500.0,33.15,33.19,33.14,33.19,34500.0
2012-08-24 13:10:00,33.19,33.19,33.16,33.17,7900.0,33.19,33.19,33.16,33.17,7900.0
2012-08-24 13:15:00,33.16,33.17,33.14,33.16,17200.0,33.16,33.17,33.14,33.16,17200.0
2012-08-24 13:20:00,33.16,33.19,33.14,33.16,30900.0,33.16,33.19,33.14,33.16,30900.0
2012-08-24 13:25:00,33.16,33.25,33.15,33.25,78300.0,33.16,33.25,33.15,33.25,78300.0
2012-08-24 13:30:00,33.25,33.32,33.24,33.32,37600.0,33.25,33.32,33.24,33.32,37600.0
2012-08-24 13:35:00,33.32,33.36,33.32,33.36,46100.0,33.32,33.36,33.32,33.36,46100.0
2012-08-24 13:40:00,33.36,33.4,33.35,33.4,56400.0,33.36,33.4,33.35,33.4,56400.0
2012-08-24 13:45:00,33.4,33.42,33.39,33.41,13700.0,33.4,33.42,33.39,33.41,13700.0
2012-08-24 13:50:00,33.41,33.48,33.4,33.44,63200.0,33.41,33.48,33.4,33.44,63200.0
2012-08-24 13:55:00,33.44,33.49,33.43,33.48,55300.0,33.44,33.49,33.43,33.48,55300.0
2012-08-24 14:00:00,33.49,33.5,33.44,33.47,91600.0,33.49,33.5,33.44,33.47,91600.0
2012-08-24 14:05:00,33.48,33.49,33.39,33.4,44600.0,33.48,33.49,33.39,33.4,44600.0
2012-08-24 14:10:00,33.4,33.43,33.39,33.39,7400.0,33.4,33.43,33.39,33.39,7400.0
2012-08-24 14:15:00,33.38,33.39,33.36,33.38,7900.0,33.38,33.39,33.36,33.38,7900.0
2012-08-24 14:20:00,33.38,33.4,33.36,33.39,13900.0,33.38,33.4,33.36,33.39,13900.0
2012-08-24 14:25:00,33.39,33.4,33.39,33.4,14100.0,33.39,33.4,33.39,33.4,14100.0
2012-08-24 14:30:00,33.39,33.4,33.34,33.37,16700.0,33.39,33.4,33.34,33.37,16700.0
2012-08-24 14:35:00,33.36,33.36,33.32,33.32,4900.0,33.36,33.36,33.32,33.32,4900.0
2012-08-24 14:40:00,33.32,33.36,33.3,33.36,11000.0,33.32,33.36,33.3,33.36,11000.0
2012-08-24 14:45:00,33.36,33.36,33.34,33.36,9000.0,33.36,33.36,33.34,33.36,9000.0
2012-08-24 14:50:00,33.36,33.36,33.34,33.35,11300.0,33.36,33.36,33.34,33.35,11300.0
2012-08-24 14:55:00,33.35,33.36,33.35,33.35,7900.0,33.35,33.36,33.35,33.35,7900.0
2012-08-24 15:00:00,33.35,33.38,33.35,33.37,8900.0,33.35,33.38,33.35,33.37,8900.0
2012-08-24 15:05:00,33.38,33.38,33.33,33.35,13800.0,33.38,33.38,33.33,33.35,13800.0
2012-08-24 15:10:00,33.35,33.37,33.34,33.37,10200.0,33.35,33.37,33.34,33.37,10200.0
2012-08-24 15:15:00,33.37,33.4,33.36,33.39,15400.0,33.37,33.4,33.36,33.39,15400.0
2012-08-24 15:20:00,33.39,33.39,33.34,33.34,19500.0,33.39,33.39,33.34,33.34,19500.0
2012-08-24 15:25:00,33.35,33.36,33.35,33.36,10500.0,33.35,33.36,33.35,33.36,10500.0
2012-08-24 15:30:00,33.36,33.36,33.35,33.36,9700.0,33.36,33.36,33.35,33.36,9700.0
2012-08-24 15:35:00,33.36,33.36,33.35,33.36,12600.0,33.36,33.36,33.35,33.36,12600.0
2012-08-24 15:40:00,33.36,33.37,33.35,33.37,16600.0,33.36,33.37,33.35,33.37,16600.0
2012-08-24 15:45:00,33.37,33.39,33.32,33.32,32300.0,33.37,33.39,33.32,33.32,32300.0
2012-08-24 15:50:00,33.31,33.31,33.24,33.25,46800.0,33.31,33.31,33.24,33.25,46800.0
2012-08-24 15:55:00,33.25,33.27,33.24,33.27,82800.0,33.25,33.27,33.24,33.27,82800.0
2012-08-27 09:30:00,33.16,33.35,33.14,33.33,36000.0,33.16,33.35,33.14,33.33,36000.0
2012-08-27 09:35:00,33.33,33.35,33.27,33.33,7700.0,33.33,33.35,33.27,33.33,7700.0
2012-08-27 09:40:00,33.32,33.33,33.27,33.29,22000.0,33.32,33.33,33.27,33.29,22000.0
2012-08-27 09:45:00,33.3,33.34,33.26,33.3,24300.0,33.3,33.34,33.26,33.3,24300.0
2012-08-27 09:50:00,33.32,33.32,33.21,33.29,12800.0,33.32,33.32,33.21,33.29,12800.0
2012-08-27 09:55:00,33.29,33.32,33.26,33.27,10700.0,33.29,33.32,33.26,33.27,10700.0
2012-08-27 10:00:00,33.27,33.33,33.26,33.3,27400.0,33.27,33.33,33.26,33.3,27400.0
2012-08-27 10:05:00,33.31,33.33,33.26,33.3,17400.0,33.31,33.33,33.26,33.3,17400.0
2012-08-27 10:10:00,33.28,33.32,33.28,33.31,9700.0,33.28,33.32,33.28,33.31,9700.0
2012-08-27 10:15:00,33.3,33.43,33.3,33.43,13100.0,33.3,33.43,33.3,33.43,13100.0
2012-08-27 10:20:00,33.43,33.43,33.4,33.42,10900.0,33.43,33.43,33.4,33.42,10900.0
2012-08-27 10:25:00,33.42,33.42,33.33,33.37,10400.0,33.42,33.42,33.33,33.37,10400.0
2012-08-27 10:30:00,33.37,33.37,33.35,33.36,8600.0,33.37,33.37,33.35,33.36,8600.0
2012-08-27 10:35:00,33.36,33.42,33.35,33.42,6600.0,33.36,33.42,33.35,33.42,6600.0
2012-08-27 10:40:00,33.41,33.47,33.41,33.46,4200.0,33.41,33.47,33.41,33.46,4200.0
2012-08-27 10:45:00,33.48,33.5,33.47,33.48,3900.0,33.48,33.5,33.47,33.48,3900.0
2012-08-27 10:50:00,33.48,33.49,33.46,33.46,8700.0,33.48,33.49,33.46,33.46,8700.0
2012-08-27 10:55:00,33.45,33.45,33.42,33.45,5200.0,33.45,33.45,33.42,33.45,5200.0
2012-08-27 11:00:00,33.45,33.45,33.44,33.44,8000.0,33.45,33.45,33.44,33.44,8000.0
2012-08-27 11:05:00,33.45,33.49,33.45,33.48,20000.0,33.45,33.49,33.45,33.48,20000.0
2012-08-27 11:10:00,33.48,33.5,33.45,33.45,31000.0,33.48,33.5,33.45,33.45,31000.0
2012-08-27 11:15:00,33.46,33.47,33.43,33.46,34100.0,33.46,33.47,33.43,33.46,34100.0
2012-08-27 11:20:00,33.46,33.48,33.44,33.44,10100.0,33.46,33.48,33.44,33.44,10100.0
2012-08-27 11:25:00,33.45,33.45,33.43,33.45,7500.0,33.45,33.45,33.43,33.45,7500.0
2012-08-27 11:30:00,33.45,33.46,33.43,33.46,5100.0,33.45,33.46,33.43,33.46,5100.0
2012-08-27 11:35:00,33.47,33.47,33.43,33.47,5100.0,33.47,33.47,33.43,33.47,5100.0
2012-08-27 11:40:00,33.47,33.48,33.46,33.47,5600.0,33.47,33.48,33.46,33.47,5600.0
2012-08-27 11:45:00,33.47,33.48,33.46,33.47,4700.0,33.47,33.48,33.46,33.47,4700.0
2012-08-27 11:50:00,33.48,33.49,33.47,33.49,3300.0,33.48,33.49,33.47,33.49,3300.0
2012-08-27 11:55:00,33.49,33.5,33.47,33.49,9300.0,33.49,33.5,33.47,33.49,9300.0
2012-08-27 12:00:00,33.49,33.5,33.45,33.45,20300.0,33.49,33.5,33.45,33.45,20300.0
2012-08-27 12:05:00,33.46,33.47,33.39,33.39,7200.0,33.46,33.47,33.39,33.39,7200.0
2012-08-27 12:10:00,33.39,33.42,33.39,33.41,14600.0,33.39,33.42,33.39,33.41,14600.0
2012-08-27 12:15:00,33.41,33.41,33.35,33.37,5800.0,33.41,33.41,33.35,33.37,5800.0
2012-08-27 12:20:00,33.37,33.38,33.33,33.33,15700.0,33.37,33.38,33.33,33.33,15700.0
2012-08-27 12:25:00,33.32,33.33,33.28,33.33,5100.0,33.32,33.33,33.28,33.33,5100.0
2012-08-27 12:30:00,33.33,33.33,33.29,33.3,5900.0,33.33,33.33,33.29,33.3,5900.0
2012-08-27 12:35:00,33.31,33.33,33.3,33.33,7600.0,33.31,33.33,33.3,33.33,7600.0
2012-08-27 12:40:00,33.34,33.35,33.33,33.34,10700.0,33.34,33.35,33.33,33.34,10700.0
2012-08-27 12:45:00,33.35,33.36,33.33,33.33,10000.0,33.35,33.36,33.33,33.33,10000.0
2012-08-27 12:50:00,33.33,33.33,33.32,33.33,3100.0,33.33,33.33,33.32,33.33,3100.0
2012-08-27 12:55:00,33.34,33.35,33.33,33.34,8500.0,33.34,33.35,33.33,33.34,8500.0
2012-08-27 13:00:00,33.33,33.35,33.32,33.33,4600.0,33.33,33.35,33.32,33.33,4600.0
2012-08-27 13:05:00,33.33,33.35,33.32,33.34,6500.0,33.33,33.35,33.32,33.34,6500.0
2012-08-27 13:10:00,33.34,33.35,33.34,33.35,1400.0,33.34,33.35,33.34,33.35,1400.0
2012-08-27 13:15:00,33.35,33.36,33.33,33.33,10300.0,33.35,33.36,33.33,33.33,10300.0
2012-08-27 13:20:00,33.34,33.35,33.33,33.34,7800.0,33.34,33.35,33.33,33.34,7800.0
2012-08-27 13:25:00,33.34,33.35,33.32,33.32,3500.0,33.34,33.35,33.32,33.32,3500.0
2012-08-27 13:30:00,33.33,33.34,33.33,33.34,2100.0,33.33,33.34,33.33,33.34,2100.0
2012-08-27 13:35:00,33.34,33.34,33.29,33.31,9100.0,33.34,33.34,33.29,33.31,9100.0
2012-08-27 13:40:00,33.3,33.31,33.26,33.28,9300.0,33.3,33.31,33.26,33.28,9300.0
2012-08-27 13:45:00,33.28,33.31,33.28,33.29,5700.0,33.28,33.31,33.28,33.29,5700.0
2012-08-27 13:50:00,33.29,33.34,33.27,33.32,9600.0,33.29,33.34,33.27,33.32,9600.0
2012-08-27 13:55:00,33.32,33.35,33.31,33.33,5000.0,33.32,33.35,33.31,33.33,5000.0
2012-08-27 14:00:00,33.33,33.34,33.32,33.33,1600.0,33.33,33.34,33.32,33.33,1600.0
2012-08-27 14:05:00,33.33,33.36,33.33,33.36,5800.0,33.33,33.36,33.33,33.36,5800.0
2012-08-27 14:10:00,33.35,33.35,33.32,33.32,3000.0,33.35,33.35,33.32,33.32,3000.0
2012-08-27 14:15:00,33.32,33.33,33.28,33.29,4700.0,33.32,33.33,33.28,33.29,4700.0
2012-08-27 14:20:00,33.28,33.33,33.28,33.33,3900.0,33.28,33.33,33.28,33.33,3900.0
2012-08-27 14:25:00,33.33,33.35,33.33,33.34,4900.0,33.33,33.35,33.33,33.34,4900.0
2012-08-27 14:30:00,33.34,33.38,33.34,33.36,6000.0,33.34,33.38,33.34,33.36,6000.0
2012-08-27 14:35:00,33.37,33.43,33.37,33.42,45600.0,33.37,33.43,33.37,33.42,45600.0
2012-08-27 14:40:00,33.43,33.45,33.42,33.44,56100.0,33.43,33.45,33.42,33.44,56100.0
2012-08-27 14:45:00,33.44,33.45,33.42,33.42,22500.0,33.44,33.45,33.42,33.42,22500.0
2012-08-27 14:50:00,33.41,33.42,33.37,33.38,18200.0,33.41,33.42,33.37,33.38,18200.0
2012-08-27 14:55:00,33.37,33.4,33.33,33.36,14900.0,33.37,33.4,33.33,33.36,14900.0
2012-08-27 15:00:00,33.36,33.38,33.34,33.36,7900.0,33.36,33.38,33.34,33.36,7900.0
2012-08-27 15:05:00,33.37,33.37,33.35,33.35,9400.0,33.37,33.37,33.35,33.35,9400.0
2012-08-27 15:10:00,33.35,33.36,33.35,33.35,8400.0,33.35,33.36,33.35,33.35,8400.0
2012-08-27 15:15:00,33.36,33.4,33.35,33.39,9000.0,33.36,33.4,33.35,33.39,9000.0
2012-08-27 15:20:00,33.38,33.39,33.35,33.36,12000.0,33.38,33.39,33.35,33.36,12000.0
2012-08-27 15:25:00,33.36,33.36,33.31,33.31,27100.0,33.36,33.36,33.31,33.31,27100.0
2012-08-27 15:30:00,33.3,33.32,33.29,33.3,57100.0,33.3,33.32,33.29,33.3,57100.0
2012-08-27 15:35:00,33.3,33.32,33.26,33.29,40200.0,33.3,33.32,33.26,33.29,40200.0
2012-08-27 15:40:00,33.29,33.32,33.27,33.31,16700.0,33.29,33.32,33.27,33.31,16700.0
2012-08-27 15:45:00,33.31,33.31,33.28,33.3,22200.0,33.31,33.31,33.28,33.3,22200.0
2012-08-27 15:50:00,33.3,33.32,33.28,33.28,23300.0,33.3,33.32,33.28,33.28,23300.0
2012-08-27 15:55:00,33.29,33.33,33.28,33.33,49200.0,33.29,33.33,33.28,33.33,49200.0
2012-08-28 09:30:00,33.23,33.32,33.21,33.21,4600.0,33.23,33.32,33.21,33.21,4600.0
2012-08-28 09:35:00,33.21,33.4,33.21,33.4,7400.0,33.21,33.4,33.21,33.4,7400.0
2012-08-28 09:40:00,33.35,33.5,33.35,33.5,18600.0,33.35,33.5,33.35,33.5,18600.0
2012-08-28 09:45:00,33.48,33.5,33.47,33.48,5900.0,33.48,33.5,33.47,33.48,5900.0
2012-08-28 09:50:00,33.48,33.49,33.42,33.45,8400.0,33.48,33.49,33.42,33.45,8400.0
2012-08-28 09:55:00,33.45,33.5,33.43,33.49,10600.0,33.45,33.5,33.43,33.49,10600.0
2012-08-28 10:00:00,33.48,33.48,33.42,33.45,15000.0,33.48,33.48,33.42,33.45,15000.0
2012-08-28 10:05:00,33.45,33.5,33.45,33.48,8900.0,33.45,33.5,33.45,33.48,8900.0
2012-08-28 10:10:00,33.47,33.65,33.46,33.59,95600.0,33.47,33.65,33.46,33.59,95600.0
2012-08-28 10:15:00,33.59,33.63,33.56,33.58,27900.0,33.59,33.63,33.56,33.58,27900.0
2012-08-28 10:20:00,33.59,33.65,33.59,33.62,32200.0,33.59,33.65,33.59,33.62,32200.0
2012-08-28 10:25:00,33.62,33.63,33.59,33.59,3100.0,33.62,33.63,33.59,33.59,3100.0
2012-08-28 10:30:00,33.6,33.63,33.58,33.58,17000.0,33.6,33.63,33.58,33.58,17000.0
2012-08-28 10:35:00,33.56,33.61,33.55,33.6,5000.0,33.56,33.61,33.55,33.6,5000.0
2012-08-28 10:40:00,33.61,33.61,33.56,33.56,4500.0,33.61,33.61,33.56,33.56,4500.0
2012-08-28 10:45:00,33.56,33.57,33.55,33.55,3700.0,33.56,33.57,33.55,33.55,3700.0
2012-08-28 10:50:00,33.56,33.57,33.54,33.54,17100.0,33.56,33.57,33.54,33.54,17100.0
2012-08-28 10:55:00,33.54,33.54,33.49,33.49,9000.0,33.54,33.54,33.49,33.49,9000.0
2012-08-28 11:00:00,33.49,33.49,33.45,33.46,7300.0,33.49,33.49,33.45,33.46,7300.0
2012-08-28 11:05:00,33.47,33.47,33.45,33.46,5100.0,33.47,33.47,33.45,33.46,5100.0
2012-08-28 11:10:00,33.46,33.47,33.4,33.41,19700.0,33.46,33.47,33.4,33.41,19700.0
2012-08-28 11:15:00,33.4,33.46,33.4,33.45,6600.0,33.4,33.46,33.4,33.45,6600.0
2012-08-28 11:20:00,33.45,33.45,33.41,33.42,2200.0,33.45,33.45,33.41,33.42,2200.0
2012-08-28 11:25:00,33.41,33.47,33.41,33.46,6700.0,33.41,33.47,33.41,33.46,6700.0
2012-08-28 11:30:00,33.44,33.45,33.4,33.41,2100.0,33.44,33.45,33.4,33.41,2100.0
2012-08-28 11:35:00,33.4,33.47,33.4,33.45,17600.0,33.4,33.47,33.4,33.45,17600.0
2012-08-28 11:40:00,33.44,33.46,33.4,33.42,9000.0,33.44,33.46,33.4,33.42,9000.0
2012-08-28 11:45:00,33.42,33.46,33.41,33.46,7900.0,33.42,33.46,33.41,33.46,7900.0
2012-08-28 11:50:00,33.45,33.48,33.45,33.47,6200.0,33.45,33.48,33.45,33.47,6200.0
2012-08-28 11:55:00,33.46,33.5,33.45,33.48,3100.0,33.46,33.5,33.45,33.48,3100.0
2012-08-28 12:00:00,33.48,33.51,33.46,33.48,10400.0,33.48,33.51,33.46,33.48,10400.0
2012-08-28 12:05:00,33.48,33.48,33.47,33.47,1400.0,33.48,33.48,33.47,33.47,1400.0
2012-08-28 12:10:00,33.47,33.51,33.37,33.38,46300.0,33.47,33.51,33.37,33.38,46300.0
2012-08-28 12:15:00,33.38,33.43,33.38,33.43,20700.0,33.38,33.43,33.38,33.43,20700.0
2012-08-28 12:20:00,33.44,33.47,33.43,33.45,14600.0,33.44,33.47,33.43,33.45,14600.0
2012-08-28 12:25:00,33.47,33.49,33.46,33.46,7500.0,33.47,33.49,33.46,33.46,7500.0
2012-08-28 12:30:00,33.45,33.45,33.41,33.43,5200.0,33.45,33.45,33.41,33.43,5200.0
2012-08-28 12:35:00,33.43,33.46,33.42,33.43,6500.0,33.43,33.46,33.42,33.43,6500.0
2012-08-28 12:40:00,33.44,33.44,33.42,33.43,3600.0,33.44,33.44,33.42,33.43,3600.0
2012-08-28 12:45:00,33.43,33.46,33.42,33.42,8900.0,33.43,33.46,33.42,33.42,8900.0
2012-08-28 12:50:00,33.4,33.47,33.4,33.43,12100.0,33.4,33.47,33.4,33.43,12100.0
2012-08-28 12:55:00,33.42,33.43,33.41,33.42,1400.0,33.42,33.43,33.41,33.42,1400.0
2012-08-28 13:00:00,33.43,33.46,33.41,33.41,7400.0,33.43,33.46,33.41,33.41,7400.0
2012-08-28 13:05:00,33.41,33.47,33.41,33.44,22500.0,33.41,33.47,33.41,33.44,22500.0
2012-08-28 13:10:00,33.44,33.44,33.42,33.42,1800.0,33.44,33.44,33.42,33.42,1800.0
2012-08-28 13:15:00,33.43,33.45,33.42,33.45,5400.0,33.43,33.45,33.42,33.45,5400.0
2012-08-28 13:20:00,33.44,33.45,33.43,33.45,6900.0,33.44,33.45,33.43,33.45,6900.0
2012-08-28 13:25:00,33.45,33.45,33.4,33.41,9100.0,33.45,33.45,33.4,33.41,9100.0
2012-08-28 13:30:00,33.41,33.43,33.4,33.43,11000.0,33.41,33.43,33.4,33.43,11000.0
2012-08-28 13:35:00,33.43,33.47,33.43,33.47,18900.0,33.43,33.47,33.43,33.47,18900.0
2012-08-28 13:40:00,33.47,33.47,33.42,33.42,7300.0,33.47,33.47,33.42,33.42,7300.0
2012-08-28 13:45:00,33.43,33.44,33.38,33.41,12500.0,33.43,33.44,33.38,33.41,12500.0
2012-08-28 13:50:00,33.4,33.41,33.38,33.39,2800.0,33.4,33.41,33.38,33.39,2800.0
2012-08-28 13:55:00,33.4,33.47,33.4,33.46,15400.0,33.4,33.47,33.4,33.46,15400.0
2012-08-28 14:00:00,33.47,33.47,33.41,33.41,7300.0,33.47,33.47,33.41,33.41,7300.0
2012-08-28 14:05:00,33.42,33.45,33.41,33.43,9700.0,33.42,33.45,33.41,33.43,9700.0
2012-08-28 14:10:00,33.43,33.45,33.39,33.44,7300.0,33.43,33.45,33.39,33.44,7300.0
2012-08-28 14:15:00,33.44,33.45,33.43,33.43,6100.0,33.44,33.45,33.43,33.43,6100.0
2012-08-28 14:20:00,33.43,33.46,33.43,33.43,6700.0,33.43,33.46,33.43,33.43,6700.0
2012-08-28 14:25:00,33.44,33.46,33.43,33.44,11500.0,33.44,33.46,33.43,33.44,11500.0
2012-08-28 14:30:00,33.46,33.46,33.44,33.44,4500.0,33.46,33.46,33.44,33.44,4500.0
2012-08-28 14:35:00,33.45,33.45,33.43,33.43,4600.0,33.45,33.45,33.43,33.43,4600.0
2012-08-28 14:40:00,33.44,33.44,33.41,33.41,23200.0,33.44,33.44,33.41,33.41,23200.0
2012-08-28 14:45:00,33.42,33.42,33.39,33.42,6100.0,33.42,33.42,33.39,33.42,6100.0
2012-08-28 14:50:00,33.42,33.45,33.42,33.44,13600.0,33.42,33.45,33.42,33.44,13600.0
2012-08-28 14:55:00,33.44,33.45,33.44,33.44,11100.0,33.44,33.45,33.44,33.44,11100.0
2012-08-28 15:00:00,33.44,33.48,33.44,33.45,16400.0,33.44,33.48,33.44,33.45,16400.0
2012-08-28 15:05:00,33.45,33.45,33.44,33.45,14800.0,33.45,33.45,33.44,33.45,14800.0
2012-08-28 15:10:00,33.45,33.47,33.45,33.46,21400.0,33.45,33.47,33.45,33.46,21400.0
2012-08-28 15:15:00,33.47,33.48,33.44,33.44,24500.0,33.47,33.48,33.44,33.44,24500.0
2012-08-28 15:20:00,33.44,33.45,33.41,33.45,7300.0,33.44,33.45,33.41,33.45,7300.0
2012-08-28 15:25:00,33.45,33.45,33.42,33.45,5100.0,33.45,33.45,33.42,33.45,5100.0
2012-08-28 15:30:00,33.45,33.45,33.42,33.44,11800.0,33.45,33.45,33.42,33.44,11800.0
2012-08-28 15:35:00,33.44,33.47,33.44,33.45,17400.0,33.44,33.47,33.44,33.45,17400.0
2012-08-28 15:40:00,33.45,33.46,33.44,33.45,14500.0,33.45,33.46,33.44,33.45,14500.0
2012-08-28 15:45:00,33.45,33.46,33.43,33.44,16800.0,33.45,33.46,33.43,33.44,16800.0
2012-08-28 15:50:00,33.44,33.46,33.42,33.46,24800.0,33.44,33.46,33.42,33.46,24800.0
2012-08-28 15:55:00,33.46,33.46,33.43,33.45,46100.0,33.46,33.46,33.43,33.45,46100.0
2012-08-29 09:30:00,33.18,33.39,33.16,33.39,34800.0,33.18,33.39,33.16,33.39,34800.0
2012-08-29 09:35:00,33.38,33.43,33.35,33.36,17000.0,33.38,33.43,33.35,33.36,17000.0
2012-08-29 09:40:00,33.35,33.41,33.34,33.38,5200.0,33.35,33.41,33.34,33.38,5200.0
2012-08-29 09:45:00,33.4,33.41,33.37,33.38,4800.0,33.4,33.41,33.37,33.38,4800.0
2012-08-29 09:50:00,33.36,33.38,33.29,33.3,15800.0,33.36,33.38,33.29,33.3,15800.0
2012-08-29 09:55:00,33.27,33.3,33.25,33.29,5000.0,33.27,33.3,33.25,33.29,5000.0
2012-08-29 10:00:00,33.29,33.29,33.24,33.24,12000.0,33.29,33.29,33.24,33.24,12000.0
2012-08-29 10:05:00,33.25,33.29,33.25,33.29,10700.0,33.25,33.29,33.25,33.29,10700.0
2012-08-29 10:10:00,33.29,33.3,33.26,33.28,10500.0,33.29,33.3,33.26,33.28,10500.0
2012-08-29 10:15:00,33.29,33.31,33.24,33.25,12000.0,33.29,33.31,33.24,33.25,12000.0
2012-08-29 10:20:00,33.25,33.27,33.24,33.26,6300.0,33.25,33.27,33.24,33.26,6300.0
2012-08-29 10:25:00,33.26,33.31,33.26,33.31,5900.0,33.26,33.31,33.26,33.31,5900.0
2012-08-29 10:30:00,33.31,33.31,33.29,33.29,5000.0,33.31,33.31,33.29,33.29,5000.0
2012-08-29 10:35:00,33.29,33.31,33.27,33.27,17200.0,33.29,33.31,33.27,33.27,17200.0
2012-08-29 10:40:00,33.27,33.28,33.26,33.27,5800.0,33.27,33.28,33.26,33.27,5800.0
2012-08-29 10:45:00,33.26,33.29,33.26,33.27,11600.0,33.26,33.29,33.26,33.27,11600.0
2012-08-29 10:50:00,33.27,33.28,33.22,33.23,8900.0,33.27,33.28,33.22,33.23,8900.0
2012-08-29 10:55:00,33.25,33.25,33.23,33.25,1700.0,33.25,33.25,33.23,33.25,1700.0
2012-08-29 11:00:00,33.24,33.25,33.24,33.24,900.0,33.24,33.25,33.24,33.24,900.0
2012-08-29 11:05:00,33.25,33.26,33.24,33.26,7600.0,33.25,33.26,33.24,33.26,7600.0
2012-08-29 11:10:00,33.26,33.28,33.26,33.28,7400.0,33.26,33.28,33.26,33.28,7400.0
2012-08-29 11:15:00,33.28,33.3,33.27,33.3,5800.0,33.28,33.3,33.27,33.3,5800.0
2012-08-29 11:20:00,33.3,33.31,33.3,33.3,900.0,33.3,33.31,33.3,33.3,900.0
2012-08-29 11:25:00,33.31,33.33,33.3,33.31,8200.0,33.31,33.33,33.3,33.31,8200.0
2012-08-29 11:30:00,33.32,33.35,33.32,33.34,5400.0,33.32,33.35,33.32,33.34,5400.0
2012-08-29 11:35:00,33.34,33.35,33.32,33.35,7100.0,33.34,33.35,33.32,33.35,7100.0
2012-08-29 11:40:00,33.34,33.34,33.26,33.26,31900.0,33.34,33.34,33.26,33.26,31900.0
2012-08-29 11:45:00,33.27,33.27,33.26,33.27,5000.0,33.27,33.27,33.26,33.27,5000.0
2012-08-29 11:50:00,33.26,33.28,33.26,33.27,3700.0,33.26,33.28,33.26,33.27,3700.0
2012-08-29 11:55:00,33.26,33.27,33.24,33.25,5900.0,33.26,33.27,33.24,33.25,5900.0
2012-08-29 12:00:00,33.25,33.26,33.24,33.26,6900.0,33.25,33.26,33.24,33.26,6900.0
2012-08-29 12:05:00,33.25,33.25,33.25,33.25,300.0,33.25,33.25,33.25,33.25,300.0
2012-08-29 12:10:00,33.26,33.28,33.26,33.28,1200.0,33.26,33.28,33.26,33.28,1200.0
2012-08-29 12:15:00,33.27,33.27,33.26,33.27,3600.0,33.27,33.27,33.26,33.27,3600.0
2012-08-29 12:20:00,33.27,33.28,33.26,33.26,7400.0,33.27,33.28,33.26,33.26,7400.0
2012-08-29 12:25:00,33.27,33.28,33.26,33.27,5200.0,33.27,33.28,33.26,33.27,5200.0
2012-08-29 12:30:00,33.28,33.28,33.27,33.27,1600.0,33.28,33.28,33.27,33.27,1600.0
2012-08-29 12:35:00,33.28,33.28,33.23,33.26,12000.0,33.28,33.28,33.23,33.26,12000.0
2012-08-29 12:40:00,33.27,33.27,33.26,33.27,1500.0,33.27,33.27,33.26,33.27,1500.0
2012-08-29 12:45:00,33.26,33.27,33.25,33.25,5500.0,33.26,33.27,33.25,33.25,5500.0
2012-08-29 12:50:00,33.25,33.27,33.25,33.27,2100.0,33.25,33.27,33.25,33.27,2100.0
2012-08-29 12:55:00,33.27,33.27,33.24,33.25,2000.0,33.27,33.27,33.24,33.25,2000.0
2012-08-29 13:00:00,33.26,33.27,33.25,33.25,4400.0,33.26,33.27,33.25,33.25,4400.0
2012-08-29 13:05:00,33.25,33.25,33.23,33.23,2500.0,33.25,33.25,33.23,33.23,2500.0
2012-08-29 13:10:00,33.24,33.27,33.24,33.25,16500.0,33.24,33.27,33.24,33.25,16500.0
2012-08-29 13:15:00,33.25,33.26,33.25,33.26,3300.0,33.25,33.26,33.25,33.26,3300.0
2012-08-29 13:20:00,33.26,33.29,33.26,33.27,10500.0,33.26,33.29,33.26,33.27,10500.0
2012-08-29 13:25:00,33.27,33.28,33.26,33.28,2500.0,33.27,33.28,33.26,33.28,2500.0
2012-08-29 13:30:00,33.29,33.29,33.28,33.29,2000.0,33.29,33.29,33.28,33.29,2000.0
2012-08-29 13:35:00,33.29,33.29,33.25,33.27,6900.0,33.29,33.29,33.25,33.27,6900.0
2012-08-29 13:40:00,33.28,33.3,33.28,33.3,2200.0,33.28,33.3,33.28,33.3,2200.0
2012-08-29 13:45:00,33.3,33.31,33.28,33.31,2100.0,33.3,33.31,33.28,33.31,2100.0
2012-08-29 13:50:00,33.3,33.31,33.26,33.26,4500.0,33.3,33.31,33.26,33.26,4500.0
2012-08-29 13:55:00,33.26,33.26,33.24,33.26,3400.0,33.26,33.26,33.24,33.26,3400.0
2012-08-29 14:00:00,33.26,33.28,33.26,33.26,5800.0,33.26,33.28,33.26,33.26,5800.0
2012-08-29 14:05:00,33.27,33.27,33.26,33.26,2500.0,33.27,33.27,33.26,33.26,2500.0
2012-08-29 14:10:00,33.27,33.28,33.26,33.28,5500.0,33.27,33.28,33.26,33.28,5500.0
2012-08-29 14:15:00,33.27,33.28,33.27,33.28,3200.0,33.27,33.28,33.27,33.28,3200.0
2012-08-29 14:20:00,33.27,33.28,33.27,33.27,2000.0,33.27,33.28,33.27,33.27,2000.0
2012-08-29 14:25:00,33.27,33.28,33.27,33.28,5400.0,33.27,33.28,33.27,33.28,5400.0
2012-08-29 14:30:00,33.27,33.28,33.26,33.27,9600.0,33.27,33.28,33.26,33.27,9600.0
2012-08-29 14:35:00,33.27,33.27,33.26,33.27,3300.0,33.27,33.27,33.26,33.27,3300.0
2012-08-29 14:40:00,33.26,33.27,33.24,33.24,7000.0,33.26,33.27,33.24,33.24,7000.0
2012-08-29 14:45:00,33.25,33.25,33.23,33.25,4500.0,33.25,33.25,33.23,33.25,4500.0
2012-08-29 14:50:00,33.23,33.25,33.23,33.25,7900.0,33.23,33.25,33.23,33.25,7900.0
2012-08-29 14:55:00,33.25,33.26,33.24,33.26,2600.0,33.25,33.26,33.24,33.26,2600.0
2012-08-29 15:00:00,33.26,33.26,33.24,33.25,16300.0,33.26,33.26,33.24,33.25,16300.0
2012-08-29 15:05:00,33.24,33.25,33.24,33.24,3700.0,33.24,33.25,33.24,33.24,3700.0
2012-08-29 15:10:00,33.24,33.26,33.24,33.25,7900.0,33.24,33.26,33.24,33.25,7900.0
2012-08-29 15:15:00,33.25,33.25,33.24,33.25,7500.0,33.25,33.25,33.24,33.25,7500.0
2012-08-29 15:20:00,33.25,33.26,33.25,33.25,7600.0,33.25,33.26,33.25,33.25,7600.0
2012-08-29 15:25:00,33.25,33.26,33.24,33.25,5400.0,33.25,33.26,33.24,33.25,5400.0
2012-08-29 15:30:00,33.25,33.26,33.24,33.26,7600.0,33.25,33.26,33.24,33.26,7600.0
2012-08-29 15:35:00,33.25,33.26,33.24,33.24,10700.0,33.25,33.26,33.24,33.24,10700.0
2012-08-29 15:40:00,33.25,33.27,33.24,33.26,13500.0,33.25,33.27,33.24,33.26,13500.0
2012-08-29 15:45:00,33.26,33.26,33.23,33.24,17400.0,33.26,33.26,33.23,33.24,17400.0
2012-08-29 15:50:00,33.23,33.26,33.23,33.24,17500.0,33.23,33.26,33.23,33.24,17500.0
2012-08-29 15:55:00,33.25,33.25,33.23,33.24,24300.0,33.25,33.25,33.23,33.24,24300.0
2012-08-30 09:30:00,32.98,33.0,32.9,32.97,10200.0,32.98,33.0,32.9,32.97,10200.0
2012-08-30 09:35:00,32.99,32.99,32.93,32.99,4600.0,32.99,32.99,32.93,32.99,4600.0
2012-08-30 09:40:00,32.98,33.0,32.96,33.0,7700.0,32.98,33.0,32.96,33.0,7700.0
2012-08-30 09:45:00,33.0,33.05,33.0,33.05,6200.0,33.0,33.05,33.0,33.05,6200.0
2012-08-30 09:50:00,33.05,33.05,33.02,33.02,5200.0,33.05,33.05,33.02,33.02,5200.0
2012-08-30 09:55:00,33.03,33.08,33.02,33.04,3500.0,33.03,33.08,33.02,33.04,3500.0
2012-08-30 10:00:00,33.05,33.05,32.97,32.98,4000.0,33.05,33.05,32.97,32.98,4000.0
2012-08-30 10:05:00,32.99,33.03,32.99,33.03,5400.0,32.99,33.03,32.99,33.03,5400.0
2012-08-30 10:10:00,33.05,33.06,33.05,33.05,3900.0,33.05,33.06,33.05,33.05,3900.0
2012-08-30 10:15:00,33.05,33.06,33.04,33.05,3600.0,33.05,33.06,33.04,33.05,3600.0
2012-08-30 10:20:00,33.05,33.05,32.96,33.0,6600.0,33.05,33.05,32.96,33.0,6600.0
2012-08-30 10:25:00,32.98,32.99,32.91,32.91,5600.0,32.98,32.99,32.91,32.91,5600.0
2012-08-30 10:30:00,32.92,32.94,32.9,32.92,6000.0,32.92,32.94,32.9,32.92,6000.0
2012-08-30 10:35:00,32.93,32.93,32.92,32.92,2500.0,32.93,32.93,32.92,32.92,2500.0
2012-08-30 10:40:00,32.92,32.94,32.89,32.94,4600.0,32.92,32.94,32.89,32.94,4600.0
2012-08-30 10:45:00,32.94,32.95,32.91,32.94,3500.0,32.94,32.95,32.91,32.94,3500.0
2012-08-30 10:50:00,32.94,32.94,32.87,32.87,5300.0,32.94,32.94,32.87,32.87,5300.0
2012-08-30 10:55:00,32.89,32.92,32.88,32.91,9200.0,32.89,32.92,32.88,32.91,9200.0
2012-08-30 11:00:00,32.9,32.92,32.9,32.91,7700.0,32.9,32.92,32.9,32.91,7700.0
2012-08-30 11:05:00,32.9,32.9,32.88,32.89,5800.0,32.9,32.9,32.88,32.89,5800.0
2012-08-30 11:10:00,32.88,32.89,32.88,32.88,2100.0,32.88,32.89,32.88,32.88,2100.0
2012-08-30 11:15:00,32.88,32.91,32.88,32.9,7200.0,32.88,32.91,32.88,32.9,7200.0
2012-08-30 11:20:00,32.91,32.92,32.9,32.91,4200.0,32.91,32.92,32.9,32.91,4200.0
2012-08-30 11:25:00,32.91,32.95,32.91,32.95,3500.0,32.91,32.95,32.91,32.95,3500.0
2012-08-30 11:30:00,32.94,32.98,32.93,32.97,17600.0,32.94,32.98,32.93,32.97,17600.0
2012-08-30 11:35:00,32.96,32.97,32.96,32.97,700.0,32.96,32.97,32.96,32.97,700.0
2012-08-30 11:40:00,32.97,32.99,32.97,32.99,5800.0,32.97,32.99,32.97,32.99,5800.0
2012-08-30 11:45:00,32.98,32.98,32.98,32.98,1400.0,32.98,32.98,32.98,32.98,1400.0
2012-08-30 11:50:00,32.98,32.99,32.97,32.98,3800.0,32.98,32.99,32.97,32.98,3800.0
2012-08-30 11:55:00,32.98,32.99,32.94,32.94,8900.0,32.98,32.99,32.94,32.94,8900.0
2012-08-30 12:00:00,32.94,32.95,32.94,32.94,700.0,32.94,32.95,32.94,32.94,700.0
2012-08-30 12:05:00,32.94,32.95,32.94,32.95,2000.0,32.94,32.95,32.94,32.95,2000.0
2012-08-30 12:10:00,32.95,32.96,32.93,32.96,3400.0,32.95,32.96,32.93,32.96,3400.0
2012-08-30 12:15:00,32.95,32.96,32.94,32.95,700.0,32.95,32.96,32.94,32.95,700.0
2012-08-30 12:20:00,32.96,32.97,32.95,32.97,2300.0,32.96,32.97,32.95,32.97,2300.0
2012-08-30 12:25:00,32.96,32.96,32.93,32.94,3700.0,32.96,32.96,32.93,32.94,3700.0
2012-08-30 12:30:00,32.95,32.97,32.94,32.97,9800.0,32.95,32.97,32.94,32.97,9800.0
2012-08-30 12:35:00,32.97,32.99,32.97,32.98,8800.0,32.97,32.99,32.97,32.98,8800.0
2012-08-30 12:40:00,32.98,32.98,32.97,32.98,2400.0,32.98,32.98,32.97,32.98,2400.0
2012-08-30 12:45:00,32.98,32.99,32.98,32.98,2100.0,32.98,32.99,32.98,32.98,2100.0
2012-08-30 12:50:00,32.99,32.99,32.98,32.98,1700.0,32.99,32.99,32.98,32.98,1700.0
2012-08-30 12:55:00,32.99,33.0,32.99,33.0,800.0,32.99,33.0,32.99,33.0,800.0
2012-08-30 13:00:00,32.99,33.0,32.98,33.0,6600.0,32.99,33.0,32.98,33.0,6600.0
2012-08-30 13:05:00,33.0,33.0,32.99,33.0,14700.0,33.0,33.0,32.99,33.0,14700.0
2012-08-30 13:10:00,33.0,33.01,32.99,33.0,11100.0,33.0,33.01,32.99,33.0,11100.0
2012-08-30 13:15:00,33.0,33.02,33.0,33.0,5400.0,33.0,33.02,33.0,33.0,5400.0
2012-08-30 13:20:00,33.01,33.02,33.01,33.01,1200.0,33.01,33.02,33.01,33.01,1200.0
2012-08-30 13:25:00,33.0,33.01,32.97,32.98,4900.0,33.0,33.01,32.97,32.98,4900.0
2012-08-30 13:30:00,32.98,32.99,32.98,32.99,1100.0,32.98,32.99,32.98,32.99,1100.0
2012-08-30 13:35:00,32.99,33.0,32.98,32.98,600.0,32.99,33.0,32.98,32.98,600.0
2012-08-30 13:40:00,32.98,33.0,32.98,33.0,1700.0,32.98,33.0,32.98,33.0,1700.0
2012-08-30 13:45:00,33.0,33.0,32.99,33.0,4700.0,33.0,33.0,32.99,33.0,4700.0
2012-08-30 13:50:00,33.0,33.0,32.99,32.99,2500.0,33.0,33.0,32.99,32.99,2500.0
2012-08-30 13:55:00,32.99,33.0,32.97,32.99,4500.0,32.99,33.0,32.97,32.99,4500.0
2012-08-30 14:00:00,32.98,32.98,32.97,32.98,51600.0,32.98,32.98,32.97,32.98,51600.0
2012-08-30 14:05:00,32.99,33.01,32.98,33.0,3200.0,32.99,33.01,32.98,33.0,3200.0
2012-08-30 14:10:00,33.0,33.01,33.0,33.01,3600.0,33.0,33.01,33.0,33.01,3600.0
2012-08-30 14:15:00,33.01,33.01,32.98,32.98,6400.0,33.01,33.01,32.98,32.98,6400.0
2012-08-30 14:20:00,32.98,32.99,32.98,32.98,2300.0,32.98,32.99,32.98,32.98,2300.0
2012-08-30 14:25:00,32.98,32.99,32.97,32.98,2400.0,32.98,32.99,32.97,32.98,2400.0
2012-08-30 14:30:00,32.97,32.98,32.97,32.97,4100.0,32.97,32.98,32.97,32.97,4100.0
2012-08-30 14:35:00,32.96,32.97,32.94,32.95,4000.0,32.96,32.97,32.94,32.95,4000.0
2012-08-30 14:40:00,32.95,32.95,32.92,32.92,2300.0,32.95,32.95,32.92,32.92,2300.0
2012-08-30 14:45:00,32.92,32.93,32.92,32.93,5500.0,32.92,32.93,32.92,32.93,5500.0
2012-08-30 14:50:00,32.93,32.95,32.93,32.94,4500.0,32.93,32.95,32.93,32.94,4500.0
2012-08-30 14:55:00,32.94,32.95,32.93,32.95,1800.0,32.94,32.95,32.93,32.95,1800.0
2012-08-30 15:00:00,32.95,32.97,32.95,32.97,3700.0,32.95,32.97,32.95,32.97,3700.0
2012-08-30 15:05:00,32.98,32.99,32.95,32.96,8700.0,32.98,32.99,32.95,32.96,8700.0
2012-08-30 15:10:00,32.95,32.97,32.94,32.95,7300.0,32.95,32.97,32.94,32.95,7300.0
2012-08-30 15:15:00,32.95,32.95,32.94,32.94,2500.0,32.95,32.95,32.94,32.94,2500.0
2012-08-30 15:20:00,32.95,32.95,32.94,32.95,3000.0,32.95,32.95,32.94,32.95,3000.0
2012-08-30 15:25:00,32.95,32.97,32.94,32.95,16100.0,32.95,32.97,32.94,32.95,16100.0
2012-08-30 15:30:00,32.95,33.0,32.95,32.99,23300.0,32.95,33.0,32.95,32.99,23300.0
2012-08-30 15:35:00,32.99,32.99,32.95,32.95,7000.0,32.99,32.99,32.95,32.95,7000.0
2012-08-30 15:40:00,32.96,32.97,32.95,32.95,8800.0,32.96,32.97,32.95,32.95,8800.0
2012-08-30 15:45:00,32.93,32.93,32.89,32.9,10900.0,32.93,32.93,32.89,32.9,10900.0
2012-08-30 15:50:00,32.89,32.89,32.87,32.88,12100.0,32.89,32.89,32.87,32.88,12100.0
2012-08-30 15:55:00,32.88,32.89,32.85,32.86,16300.0,32.88,32.89,32.85,32.86,16300.0
2012-08-31 09:30:00,33.0,33.15,32.99,33.09,13500.0,33.0,33.15,32.99,33.09,13500.0
2012-08-31 09:35:00,33.12,33.12,33.06,33.07,2200.0,33.12,33.12,33.06,33.07,2200.0
2012-08-31 09:40:00,33.07,33.1,32.99,32.99,6500.0,33.07,33.1,32.99,32.99,6500.0
2012-08-31 09:45:00,33.01,33.02,32.93,32.97,3300.0,33.01,33.02,32.93,32.97,3300.0
2012-08-31 09:50:00,32.97,32.97,32.9,32.95,1300.0,32.97,32.97,32.9,32.95,1300.0
2012-08-31 09:55:00,32.98,32.98,32.95,32.96,2000.0,32.98,32.98,32.95,32.96,2000.0
2012-08-31 10:00:00,32.94,32.94,32.81,32.83,5200.0,32.94,32.94,32.81,32.83,5200.0
2012-08-31 10:05:00,32.81,32.82,32.69,32.69,10300.0,32.81,32.82,32.69,32.69,10300.0
2012-08-31 10:10:00,32.67,32.86,32.65,32.85,3300.0,32.67,32.86,32.65,32.85,3300.0
2012-08-31 10:15:00,32.86,32.99,32.85,32.96,4400.0,32.86,32.99,32.85,32.96,4400.0
2012-08-31 10:20:00,33.0,33.02,32.99,33.0,3900.0,33.0,33.02,32.99,33.0,3900.0
2012-08-31 10:25:00,33.01,33.01,32.93,32.93,2700.0,33.01,33.01,32.93,32.93,2700.0
2012-08-31 10:30:00,32.91,32.93,32.85,32.93,4000.0,32.91,32.93,32.85,32.93,4000.0
2012-08-31 10:35:00,32.94,32.98,32.91,32.91,3000.0,32.94,32.98,32.91,32.91,3000.0
2012-08-31 10:40:00,32.94,32.98,32.94,32.97,3400.0,32.94,32.98,32.94,32.97,3400.0
2012-08-31 10:45:00,32.99,33.0,32.95,32.97,2000.0,32.99,33.0,32.95,32.97,2000.0
2012-08-31 10:50:00,32.97,32.99,32.95,32.98,2000.0,32.97,32.99,32.95,32.98,2000.0
2012-08-31 10:55:00,32.98,33.06,32.98,33.01,3600.0,32.98,33.06,32.98,33.01,3600.0
2012-08-31 11:00:00,33.02,33.09,33.01,33.08,4400.0,33.02,33.09,33.01,33.08,4400.0
2012-08-31 11:05:00,33.08,33.08,33.0,33.02,13300.0,33.08,33.08,33.0,33.02,13300.0
2012-08-31 11:10:00,33.03,33.06,33.02,33.05,3700.0,33.03,33.06,33.02,33.05,3700.0
2012-08-31 11:15:00,33.05,33.05,33.02,33.04,2200.0,33.05,33.05,33.02,33.04,2200.0
2012-08-31 11:20:00,33.04,33.08,33.04,33.08,5700.0,33.04,33.08,33.04,33.08,5700.0
2012-08-31 11:25:00,33.08,33.08,33.05,33.05,4900.0,33.08,33.08,33.05,33.05,4900.0
2012-08-31 11:30:00,33.04,33.06,33.03,33.04,5500.0,33.04,33.06,33.03,33.04,5500.0
2012-08-31 11:35:00,33.04,33.04,33.04,33.04,400.0,33.04,33.04,33.04,33.04,400.0
2012-08-31 11:40:00,33.03,33.05,33.03,33.04,2700.0,33.03,33.05,33.03,33.04,2700.0
2012-08-31 11:45:00,33.03,33.05,33.03,33.05,2500.0,33.03,33.05,33.03,33.05,2500.0
2012-08-31 11:50:00,33.05,33.05,33.03,33.04,2200.0,33.05,33.05,33.03,33.04,2200.0
2012-08-31 11:55:00,33.05,33.07,33.04,33.05,8100.0,33.05,33.07,33.04,33.05,8100.0
2012-08-31 12:00:00,33.04,33.05,33.03,33.05,2700.0,33.04,33.05,33.03,33.05,2700.0
2012-08-31 12:05:00,33.06,33.06,33.02,33.02,3900.0,33.06,33.06,33.02,33.02,3900.0
2012-08-31 12:10:00,33.01,33.02,32.95,32.96,7000.0,33.01,33.02,32.95,32.96,7000.0
2012-08-31 12:15:00,32.96,32.98,32.95,32.98,3100.0,32.96,32.98,32.95,32.98,3100.0
2012-08-31 12:20:00,32.99,33.03,32.98,33.02,17500.0,32.99,33.03,32.98,33.02,17500.0
2012-08-31 12:25:00,33.02,33.04,33.02,33.04,3700.0,33.02,33.04,33.02,33.04,3700.0
2012-08-31 12:30:00,33.02,33.04,32.99,33.04,28100.0,33.02,33.04,32.99,33.04,28100.0
2012-08-31 12:35:00,33.04,33.04,32.99,33.03,12000.0,33.04,33.04,32.99,33.03,12000.0
2012-08-31 12:40:00,33.03,33.05,33.03,33.04,13600.0,33.03,33.05,33.03,33.04,13600.0
2012-08-31 12:45:00,33.04,33.05,32.99,33.01,7800.0,33.04,33.05,32.99,33.01,7800.0
2012-08-31 12:50:00,33.0,33.01,33.0,33.0,7000.0,33.0,33.01,33.0,33.0,7000.0
2012-08-31 12:55:00,33.01,33.02,33.0,33.0,6300.0,33.01,33.02,33.0,33.0,6300.0
2012-08-31 13:00:00,33.0,33.01,33.0,33.0,9900.0,33.0,33.01,33.0,33.0,9900.0
2012-08-31 13:05:00,32.99,33.02,32.99,33.02,4100.0,32.99,33.02,32.99,33.02,4100.0
2012-08-31 13:10:00,33.02,33.02,32.97,32.98,8800.0,33.02,33.02,32.97,32.98,8800.0
2012-08-31 13:15:00,32.99,33.0,32.98,32.99,1400.0,32.99,33.0,32.98,32.99,1400.0
2012-08-31 13:20:00,32.99,33.01,32.99,33.01,4800.0,32.99,33.01,32.99,33.01,4800.0
2012-08-31 13:25:00,33.01,33.01,32.99,32.99,1600.0,33.01,33.01,32.99,32.99,1600.0
2012-08-31 13:30:00,33.0,33.0,33.0,33.0,600.0,33.0,33.0,33.0,33.0,600.0
2012-08-31 13:35:00,33.0,33.0,32.99,33.0,2700.0,33.0,33.0,32.99,33.0,2700.0
2012-08-31 13:40:00,33.0,33.0,33.0,33.0,2700.0,33.0,33.0,33.0,33.0,2700.0
2012-08-31 13:45:00,33.0,33.0,32.99,33.0,900.0,33.0,33.0,32.99,33.0,900.0
2012-08-31 13:50:00,33.0,33.02,33.0,33.01,7900.0,33.0,33.02,33.0,33.01,7900.0
2012-08-31 13:55:00,33.02,33.02,32.99,32.99,2300.0,33.02,33.02,32.99,32.99,2300.0
2012-08-31 14:00:00,33.0,33.02,32.99,32.99,5900.0,33.0,33.02,32.99,32.99,5900.0
2012-08-31 14:05:00,33.0,33.0,33.0,33.0,500.0,33.0,33.0,33.0,33.0,500.0
2012-08-31 14:10:00,33.0,33.0,32.99,33.0,900.0,33.0,33.0,32.99,33.0,900.0
2012-08-31 14:15:00,33.0,33.04,32.99,33.04,15000.0,33.0,33.04,32.99,33.04,15000.0
2012-08-31 14:20:00,33.05,33.06,33.05,33.06,5800.0,33.05,33.06,33.05,33.06,5800.0
2012-08-31 14:25:00,33.07,33.09,33.07,33.09,6800.0,33.07,33.09,33.07,33.09,6800.0
2012-08-31 14:30:00,33.09,33.09,33.06,33.06,6600.0,33.09,33.09,33.06,33.06,6600.0
2012-08-31 14:35:00,33.07,33.07,33.04,33.04,5300.0,33.07,33.07,33.04,33.04,5300.0
2012-08-31 14:40:00,33.04,33.05,33.04,33.04,4500.0,33.04,33.05,33.04,33.04,4500.0
2012-08-31 14:45:00,33.03,33.04,33.02,33.02,2800.0,33.03,33.04,33.02,33.02,2800.0
2012-08-31 14:50:00,33.02,33.05,33.02,33.05,5700.0,33.02,33.05,33.02,33.05,5700.0
2012-08-31 14:55:00,33.05,33.05,33.04,33.05,5000.0,33.05,33.05,33.04,33.05,5000.0
2012-08-31 15:00:00,33.05,33.05,32.98,32.98,5800.0,33.05,33.05,32.98,32.98,5800.0
2012-08-31 15:05:00,32.98,32.99,32.98,32.98,5800.0,32.98,32.99,32.98,32.98,5800.0
2012-08-31 15:10:00,32.98,32.98,32.96,32.96,6000.0,32.98,32.98,32.96,32.96,6000.0
2012-08-31 15:15:00,32.96,32.99,32.95,32.99,4600.0,32.96,32.99,32.95,32.99,4600.0
2012-08-31 15:20:00,32.99,33.01,32.98,33.01,6400.0,32.99,33.01,32.98,33.01,6400.0
2012-08-31 15:25:00,33.01,33.02,32.98,32.98,10700.0,33.01,33.02,32.98,32.98,10700.0
2012-08-31 15:30:00,32.99,33.01,32.96,32.97,8700.0,32.99,33.01,32.96,32.97,8700.0
2012-08-31 15:35:00,32.97,33.01,32.97,32.99,9700.0,32.97,33.01,32.97,32.99,9700.0
2012-08-31 15:40:00,32.99,33.01,32.97,32.97,13400.0,32.99,33.01,32.97,32.97,13400.0
2012-08-31 15:45:00,32.97,33.01,32.97,33.0,13400.0,32.97,33.01,32.97,33.0,13400.0
2012-08-31 15:50:00,33.0,33.04,32.99,33.03,18600.0,33.0,33.04,32.99,33.03,18600.0
2012-08-31 15:55:00,33.02,33.05,33.0,33.01,30600.0,33.02,33.05,33.0,33.01,30600.0
2012-09-04 09:30:00,32.35,32.8,32.28,32.69,91300.0,32.35,32.8,32.28,32.69,91300.0
2012-09-04 09:35:00,32.71,32.78,32.69,32.77,4100.0,32.71,32.78,32.69,32.77,4100.0
2012-09-04 09:40:00,32.78,32.89,32.76,32.78,17800.0,32.78,32.89,32.76,32.78,17800.0
2012-09-04 09:45:00,32.78,32.91,32.78,32.9,12800.0,32.78,32.91,32.78,32.9,12800.0
2012-09-04 09:50:00,32.92,32.97,32.9,32.95,7200.0,32.92,32.97,32.9,32.95,7200.0
2012-09-04 09:55:00,32.95,32.96,32.9,32.92,24900.0,32.95,32.96,32.9,32.92,24900.0
2012-09-04 10:00:00,32.91,32.93,32.83,32.92,7900.0,32.91,32.93,32.83,32.92,7900.0
2012-09-04 10:05:00,32.9,32.9,32.79,32.81,10900.0,32.9,32.9,32.79,32.81,10900.0
2012-09-04 10:10:00,32.81,32.82,32.75,32.79,8400.0,32.81,32.82,32.75,32.79,8400.0
2012-09-04 10:15:00,32.78,32.85,32.78,32.81,7000.0,32.78,32.85,32.78,32.81,7000.0
2012-09-04 10:20:00,32.81,32.85,32.77,32.85,7600.0,32.81,32.85,32.77,32.85,7600.0
2012-09-04 10:25:00,32.84,32.88,32.83,32.83,16700.0,32.84,32.88,32.83,32.83,16700.0
2012-09-04 10:30:00,32.86,32.87,32.81,32.87,7900.0,32.86,32.87,32.81,32.87,7900.0
2012-09-04 10:35:00,32.88,32.92,32.86,32.92,22200.0,32.88,32.92,32.86,32.92,22200.0
2012-09-04 10:40:00,32.92,32.93,32.89,32.9,19700.0,32.92,32.93,32.89,32.9,19700.0
2012-09-04 10:45:00,32.9,32.91,32.88,32.9,15800.0,32.9,32.91,32.88,32.9,15800.0
2012-09-04 10:50:00,32.91,32.91,32.89,32.91,9000.0,32.91,32.91,32.89,32.91,9000.0
2012-09-04 10:55:00,32.91,32.91,32.81,32.83,18300.0,32.91,32.91,32.81,32.83,18300.0
2012-09-04 11:00:00,32.83,32.87,32.82,32.85,7600.0,32.83,32.87,32.82,32.85,7600.0
2012-09-04 11:05:00,32.87,32.88,32.86,32.88,4500.0,32.87,32.88,32.86,32.88,4500.0
2012-09-04 11:10:00,32.88,32.88,32.83,32.86,6300.0,32.88,32.88,32.83,32.86,6300.0
2012-09-04 11:15:00,32.85,32.9,32.85,32.89,7600.0,32.85,32.9,32.85,32.89,7600.0
2012-09-04 11:20:00,32.89,32.92,32.88,32.91,10400.0,32.89,32.92,32.88,32.91,10400.0
2012-09-04 11:25:00,32.91,32.94,32.91,32.94,3400.0,32.91,32.94,32.91,32.94,3400.0
2012-09-04 11:30:00,32.94,32.97,32.94,32.96,8400.0,32.94,32.97,32.94,32.96,8400.0
2012-09-04 11:35:00,32.96,32.96,32.94,32.95,6800.0,32.96,32.96,32.94,32.95,6800.0
2012-09-04 11:40:00,32.95,32.99,32.94,32.98,8800.0,32.95,32.99,32.94,32.98,8800.0
2012-09-04 11:45:00,32.98,32.99,32.96,32.97,7800.0,32.98,32.99,32.96,32.97,7800.0
2012-09-04 11:50:00,32.97,32.99,32.97,32.99,2100.0,32.97,32.99,32.97,32.99,2100.0
2012-09-04 11:55:00,32.99,33.0,32.98,33.0,6500.0,32.99,33.0,32.98,33.0,6500.0
2012-09-04 12:00:00,32.99,33.0,32.98,32.98,8200.0,32.99,33.0,32.98,32.98,8200.0
2012-09-04 12:05:00,32.98,32.98,32.94,32.94,11400.0,32.98,32.98,32.94,32.94,11400.0
2012-09-04 12:10:00,32.94,32.95,32.94,32.94,2700.0,32.94,32.95,32.94,32.94,2700.0
2012-09-04 12:15:00,32.94,32.95,32.93,32.93,4800.0,32.94,32.95,32.93,32.93,4800.0
2012-09-04 12:20:00,32.93,32.93,32.9,32.93,8200.0,32.93,32.93,32.9,32.93,8200.0
2012-09-04 12:25:00,32.93,32.94,32.9,32.93,5800.0,32.93,32.94,32.9,32.93,5800.0
2012-09-04 12:30:00,32.92,32.94,32.91,32.94,6400.0,32.92,32.94,32.91,32.94,6400.0
2012-09-04 12:35:00,32.95,32.99,32.94,32.95,11800.0,32.95,32.99,32.94,32.95,11800.0
2012-09-04 12:40:00,32.95,32.99,32.95,32.99,5400.0,32.95,32.99,32.95,32.99,5400.0
2012-09-04 12:45:00,32.99,33.0,32.98,32.99,3400.0,32.99,33.0,32.98,32.99,3400.0
2012-09-04 12:50:00,32.99,33.0,32.99,32.99,4200.0,32.99,33.0,32.99,32.99,4200.0
2012-09-04 12:55:00,32.99,33.0,32.98,33.0,27100.0,32.99,33.0,32.98,33.0,27100.0
2012-09-04 13:00:00,33.0,33.0,32.99,32.99,4600.0,33.0,33.0,32.99,32.99,4600.0
2012-09-04 13:05:00,33.0,33.01,32.99,33.01,7500.0,33.0,33.01,32.99,33.01,7500.0
2012-09-04 13:10:00,33.0,33.01,33.0,33.0,2400.0,33.0,33.01,33.0,33.0,2400.0
2012-09-04 13:15:00,33.01,33.01,33.0,33.0,4500.0,33.01,33.01,33.0,33.0,4500.0
2012-09-04 13:20:00,33.01,33.02,33.0,33.02,8400.0,33.01,33.02,33.0,33.02,8400.0
2012-09-04 13:25:00,33.02,33.02,33.01,33.01,9000.0,33.02,33.02,33.01,33.01,9000.0
2012-09-04 13:30:00,33.03,33.03,33.01,33.02,8600.0,33.03,33.03,33.01,33.02,8600.0
2012-09-04 13:35:00,33.02,33.03,33.01,33.03,9400.0,33.02,33.03,33.01,33.03,9400.0
2012-09-04 13:40:00,33.03,33.03,33.01,33.03,13800.0,33.03,33.03,33.01,33.03,13800.0
2012-09-04 13:45:00,33.03,33.03,33.01,33.03,7900.0,33.03,33.03,33.01,33.03,7900.0
2012-09-04 13:50:00,33.03,33.06,33.03,33.06,8600.0,33.03,33.06,33.03,33.06,8600.0
2012-09-04 13:55:00,33.07,33.08,33.05,33.08,3800.0,33.07,33.08,33.05,33.08,3800.0
2012-09-04 14:00:00,33.07,33.08,33.05,33.06,8600.0,33.07,33.08,33.05,33.06,8600.0
2012-09-04 14:05:00,33.05,33.13,33.05,33.13,15100.0,33.05,33.13,33.05,33.13,15100.0
2012-09-04 14:10:00,33.14,33.18,33.13,33.17,13700.0,33.14,33.18,33.13,33.17,13700.0
2012-09-04 14:15:00,33.17,33.23,33.16,33.22,18300.0,33.17,33.23,33.16,33.22,18300.0
2012-09-04 14:20:00,33.23,33.25,33.23,33.25,6600.0,33.23,33.25,33.23,33.25,6600.0
2012-09-04 14:25:00,33.24,33.3,33.23,33.29,14600.0,33.24,33.3,33.23,33.29,14600.0
2012-09-04 14:30:00,33.3,33.39,33.3,33.38,30400.0,33.3,33.39,33.3,33.38,30400.0
2012-09-04 14:35:00,33.4,33.45,33.4,33.42,23300.0,33.4,33.45,33.4,33.42,23300.0
2012-09-04 14:40:00,33.44,33.47,33.43,33.46,22800.0,33.44,33.47,33.43,33.46,22800.0
2012-09-04 14:45:00,33.47,33.47,33.45,33.45,14400.0,33.47,33.47,33.45,33.45,14400.0
2012-09-04 14:50:00,33.46,33.48,33.45,33.47,22900.0,33.46,33.48,33.45,33.47,22900.0
2012-09-04 14:55:00,33.47,33.49,33.46,33.49,17900.0,33.47,33.49,33.46,33.49,17900.0
2012-09-04 15:00:00,33.49,33.49,33.38,33.38,28800.0,33.49,33.49,33.38,33.38,28800.0
2012-09-04 15:05:00,33.39,33.47,33.39,33.46,49700.0,33.39,33.47,33.39,33.46,49700.0
2012-09-04 15:10:00,33.47,33.47,33.45,33.46,17900.0,33.47,33.47,33.45,33.46,17900.0
2012-09-04 15:15:00,33.46,33.49,33.45,33.47,29500.0,33.46,33.49,33.45,33.47,29500.0
2012-09-04 15:20:00,33.47,33.53,33.45,33.53,42600.0,33.47,33.53,33.45,33.53,42600.0
2012-09-04 15:25:00,33.52,33.6,33.51,33.6,38600.0,33.52,33.6,33.51,33.6,38600.0
2012-09-04 15:30:00,33.59,33.63,33.59,33.59,31900.0,33.59,33.63,33.59,33.59,31900.0
2012-09-04 15:35:00,33.59,33.62,33.59,33.62,26000.0,33.59,33.62,33.59,33.62,26000.0
2012-09-04 15:40:00,33.61,33.63,33.59,33.61,28500.0,33.61,33.63,33.59,33.61,28500.0
2012-09-04 15:45:00,33.61,33.64,33.6,33.63,42400.0,33.61,33.64,33.6,33.63,42400.0
2012-09-04 15:50:00,33.63,33.69,33.63,33.68,82600.0,33.63,33.69,33.63,33.68,82600.0
2012-09-04 15:55:00,33.68,33.76,33.66,33.72,123400.0,33.68,33.76,33.66,33.72,123400.0
2012-09-05 09:30:00,33.55,33.72,33.55,33.7,44300.0,33.55,33.72,33.55,33.7,44300.0
2012-09-05 09:35:00,33.7,33.77,33.68,33.73,12500.0,33.7,33.77,33.68,33.73,12500.0
2012-09-05 09:40:00,33.75,33.75,33.66,33.66,5400.0,33.75,33.75,33.66,33.66,5400.0
2012-09-05 09:45:00,33.66,33.69,33.64,33.66,5100.0,33.66,33.69,33.64,33.66,5100.0
2012-09-05 09:50:00,33.67,33.73,33.66,33.71,8900.0,33.67,33.73,33.66,33.71,8900.0
2012-09-05 09:55:00,33.71,33.76,33.7,33.7,19700.0,33.71,33.76,33.7,33.7,19700.0
2012-09-05 10:00:00,33.68,33.75,33.67,33.68,16700.0,33.68,33.75,33.67,33.68,16700.0
2012-09-05 10:05:00,33.68,33.69,33.65,33.66,15400.0,33.68,33.69,33.65,33.66,15400.0
2012-09-05 10:10:00,33.67,33.7,33.61,33.63,28300.0,33.67,33.7,33.61,33.63,28300.0
2012-09-05 10:15:00,33.63,33.66,33.62,33.62,9700.0,33.63,33.66,33.62,33.62,9700.0
2012-09-05 10:20:00,33.63,33.64,33.62,33.63,5600.0,33.63,33.64,33.62,33.63,5600.0
2012-09-05 10:25:00,33.64,33.67,33.63,33.65,5700.0,33.64,33.67,33.63,33.65,5700.0
2012-09-05 10:30:00,33.65,33.66,33.6,33.65,7800.0,33.65,33.66,33.6,33.65,7800.0
2012-09-05 10:35:00,33.62,33.63,33.6,33.6,5900.0,33.62,33.63,33.6,33.6,5900.0
2012-09-05 10:40:00,33.61,33.64,33.6,33.63,9000.0,33.61,33.64,33.6,33.63,9000.0
2012-09-05 10:45:00,33.64,33.64,33.59,33.6,6800.0,33.64,33.64,33.59,33.6,6800.0
2012-09-05 10:50:00,33.58,33.59,33.53,33.56,9900.0,33.58,33.59,33.53,33.56,9900.0
2012-09-05 10:55:00,33.56,33.59,33.54,33.55,13100.0,33.56,33.59,33.54,33.55,13100.0
2012-09-05 11:00:00,33.54,33.55,33.52,33.55,3400.0,33.54,33.55,33.52,33.55,3400.0
2012-09-05 11:05:00,33.55,33.58,33.55,33.57,6300.0,33.55,33.58,33.55,33.57,6300.0
2012-09-05 11:10:00,33.57,33.62,33.57,33.61,4000.0,33.57,33.62,33.57,33.61,4000.0
2012-09-05 11:15:00,33.63,33.63,33.6,33.61,10400.0,33.63,33.63,33.6,33.61,10400.0
2012-09-05 11:20:00,33.61,33.62,33.61,33.61,2900.0,33.61,33.62,33.61,33.61,2900.0
2012-09-05 11:25:00,33.61,33.66,33.61,33.65,10000.0,33.61,33.66,33.61,33.65,10000.0
2012-09-05 11:30:00,33.65,33.66,33.64,33.65,16900.0,33.65,33.66,33.64,33.65,16900.0
2012-09-05 11:35:00,33.66,33.68,33.65,33.67,10300.0,33.66,33.68,33.65,33.67,10300.0
2012-09-05 11:40:00,33.67,33.68,33.66,33.67,5000.0,33.67,33.68,33.66,33.67,5000.0
2012-09-05 11:45:00,33.67,33.68,33.63,33.64,3300.0,33.67,33.68,33.63,33.64,3300.0
2012-09-05 11:50:00,33.64,33.64,33.62,33.62,5600.0,33.64,33.64,33.62,33.62,5600.0
2012-09-05 11:55:00,33.62,33.63,33.61,33.61,4300.0,33.62,33.63,33.61,33.61,4300.0
2012-09-05 12:00:00,33.61,33.66,33.61,33.65,8000.0,33.61,33.66,33.61,33.65,8000.0
2012-09-05 12:05:00,33.64,33.71,33.64,33.71,20100.0,33.64,33.71,33.64,33.71,20100.0
2012-09-05 12:10:00,33.72,33.77,33.72,33.77,17200.0,33.72,33.77,33.72,33.77,17200.0
2012-09-05 12:15:00,33.76,33.77,33.75,33.77,14700.0,33.76,33.77,33.75,33.77,14700.0
2012-09-05 12:20:00,33.76,33.77,33.76,33.76,3800.0,33.76,33.77,33.76,33.76,3800.0
2012-09-05 12:25:00,33.76,33.77,33.76,33.77,2900.0,33.76,33.77,33.76,33.77,2900.0
2012-09-05 12:30:00,33.77,33.79,33.77,33.77,6100.0,33.77,33.79,33.77,33.77,6100.0
2012-09-05 12:35:00,33.77,33.77,33.76,33.76,5300.0,33.77,33.77,33.76,33.76,5300.0
2012-09-05 12:40:00,33.76,33.76,33.75,33.75,4800.0,33.76,33.76,33.75,33.75,4800.0
2012-09-05 12:45:00,33.75,33.77,33.75,33.77,2100.0,33.75,33.77,33.75,33.77,2100.0
2012-09-05 12:50:00,33.77,33.79,33.77,33.79,4500.0,33.77,33.79,33.77,33.79,4500.0
2012-09-05 12:55:00,33.78,33.79,33.77,33.78,5200.0,33.78,33.79,33.77,33.78,5200.0
2012-09-05 13:00:00,33.77,33.77,33.73,33.73,6700.0,33.77,33.77,33.73,33.73,6700.0
2012-09-05 13:05:00,33.73,33.73,33.68,33.68,6700.0,33.73,33.73,33.68,33.68,6700.0
2012-09-05 13:10:00,33.69,33.7,33.68,33.68,6800.0,33.69,33.7,33.68,33.68,6800.0
2012-09-05 13:15:00,33.68,33.69,33.67,33.67,4500.0,33.68,33.69,33.67,33.67,4500.0
2012-09-05 13:20:00,33.67,33.68,33.67,33.67,4200.0,33.67,33.68,33.67,33.67,4200.0
2012-09-05 13:25:00,33.67,33.68,33.66,33.66,3900.0,33.67,33.68,33.66,33.66,3900.0
2012-09-05 13:30:00,33.66,33.66,33.61,33.62,6300.0,33.66,33.66,33.61,33.62,6300.0
2012-09-05 13:35:00,33.61,33.62,33.59,33.59,4400.0,33.61,33.62,33.59,33.59,4400.0
2012-09-05 13:40:00,33.59,33.59,33.56,33.57,5200.0,33.59,33.59,33.56,33.57,5200.0
2012-09-05 13:45:00,33.57,33.57,33.53,33.56,11800.0,33.57,33.57,33.53,33.56,11800.0
2012-09-05 13:50:00,33.56,33.59,33.53,33.55,7800.0,33.56,33.59,33.53,33.55,7800.0
2012-09-05 13:55:00,33.55,33.61,33.55,33.61,3200.0,33.55,33.61,33.55,33.61,3200.0
2012-09-05 14:00:00,33.6,33.63,33.6,33.61,9600.0,33.6,33.63,33.6,33.61,9600.0
2012-09-05 14:05:00,33.62,33.65,33.62,33.65,1700.0,33.62,33.65,33.62,33.65,1700.0
2012-09-05 14:10:00,33.65,33.66,33.64,33.65,6200.0,33.65,33.66,33.64,33.65,6200.0
2012-09-05 14:15:00,33.65,33.69,33.65,33.67,7600.0,33.65,33.69,33.65,33.67,7600.0
2012-09-05 14:20:00,33.67,33.73,33.67,33.73,13800.0,33.67,33.73,33.67,33.73,13800.0
2012-09-05 14:25:00,33.72,33.73,33.71,33.73,8700.0,33.72,33.73,33.71,33.73,8700.0
2012-09-05 14:30:00,33.72,33.75,33.72,33.75,15500.0,33.72,33.75,33.72,33.75,15500.0
2012-09-05 14:35:00,33.75,33.75,33.73,33.73,27700.0,33.75,33.75,33.73,33.73,27700.0
2012-09-05 14:40:00,33.74,33.74,33.7,33.7,7500.0,33.74,33.74,33.7,33.7,7500.0
2012-09-05 14:45:00,33.7,33.71,33.67,33.68,7200.0,33.7,33.71,33.67,33.68,7200.0
2012-09-05 14:50:00,33.68,33.68,33.66,33.68,8500.0,33.68,33.68,33.66,33.68,8500.0
2012-09-05 14:55:00,33.67,33.69,33.67,33.69,3200.0,33.67,33.69,33.67,33.69,3200.0
2012-09-05 15:00:00,33.68,33.68,33.66,33.66,8900.0,33.68,33.68,33.66,33.66,8900.0
2012-09-05 15:05:00,33.65,33.65,33.61,33.62,9100.0,33.65,33.65,33.61,33.62,9100.0
2012-09-05 15:10:00,33.63,33.64,33.61,33.62,5900.0,33.63,33.64,33.61,33.62,5900.0
2012-09-05 15:15:00,33.61,33.62,33.6,33.61,5400.0,33.61,33.62,33.6,33.61,5400.0
2012-09-05 15:20:00,33.62,33.62,33.6,33.62,6000.0,33.62,33.62,33.6,33.62,6000.0
2012-09-05 15:25:00,33.62,33.64,33.62,33.63,4100.0,33.62,33.64,33.62,33.63,4100.0
2012-09-05 15:30:00,33.63,33.66,33.62,33.65,10500.0,33.63,33.66,33.62,33.65,10500.0
2012-09-05 15:35:00,33.64,33.65,33.61,33.62,11000.0,33.64,33.65,33.61,33.62,11000.0
2012-09-05 15:40:00,33.62,33.64,33.61,33.62,11700.0,33.62,33.64,33.61,33.62,11700.0
2012-09-05 15:45:00,33.62,33.62,33.58,33.61,16100.0,33.62,33.62,33.58,33.61,16100.0
2012-09-05 15:50:00,33.61,33.64,33.61,33.64,11900.0,33.61,33.64,33.61,33.64,11900.0
2012-09-05 15:55:00,33.63,33.69,33.63,33.69,54600.0,33.63,33.69,33.63,33.69,54600.0
2012-09-06 09:30:00,33.88,33.96,33.86,33.96,38700.0,33.88,33.96,33.86,33.96,38700.0
2012-09-06 09:35:00,33.96,34.0,33.95,33.98,6900.0,33.96,34.0,33.95,33.98,6900.0
2012-09-06 09:40:00,33.98,34.0,33.97,33.99,20300.0,33.98,34.0,33.97,33.99,20300.0
2012-09-06 09:45:00,33.98,33.99,33.93,33.99,14600.0,33.98,33.99,33.93,33.99,14600.0
2012-09-06 09:50:00,34.0,34.0,33.97,33.97,9000.0,34.0,34.0,33.97,33.97,9000.0
2012-09-06 09:55:00,33.96,34.0,33.96,33.99,29700.0,33.96,34.0,33.96,33.99,29700.0
2012-09-06 10:00:00,34.0,34.06,33.98,34.01,56300.0,34.0,34.06,33.98,34.01,56300.0
2012-09-06 10:05:00,34.01,34.02,33.95,33.98,15900.0,34.01,34.02,33.95,33.98,15900.0
2012-09-06 10:10:00,33.99,34.01,33.97,34.01,10500.0,33.99,34.01,33.97,34.01,10500.0
2012-09-06 10:15:00,34.02,34.07,34.02,34.05,22200.0,34.02,34.07,34.02,34.05,22200.0
2012-09-06 10:20:00,34.06,34.06,34.04,34.05,10600.0,34.06,34.06,34.04,34.05,10600.0
2012-09-06 10:25:00,34.04,34.05,33.98,33.98,11200.0,34.04,34.05,33.98,33.98,11200.0
2012-09-06 10:30:00,33.96,33.98,33.95,33.96,9800.0,33.96,33.98,33.95,33.96,9800.0
2012-09-06 10:35:00,33.98,34.02,33.91,33.97,32000.0,33.98,34.02,33.91,33.97,32000.0
2012-09-06 10:40:00,33.98,33.99,33.96,33.98,7700.0,33.98,33.99,33.96,33.98,7700.0
2012-09-06 10:45:00,33.99,34.02,33.99,34.02,10900.0,33.99,34.02,33.99,34.02,10900.0
2012-09-06 10:50:00,34.03,34.04,34.01,34.03,4900.0,34.03,34.04,34.01,34.03,4900.0
2012-09-06 10:55:00,34.04,34.06,34.03,34.05,9600.0,34.04,34.06,34.03,34.05,9600.0
2012-09-06 11:00:00,34.05,34.05,34.04,34.04,8700.0,34.05,34.05,34.04,34.04,8700.0
2012-09-06 11:05:00,34.04,34.05,33.94,33.95,15100.0,34.04,34.05,33.94,33.95,15100.0
2012-09-06 11:10:00,33.95,33.97,33.94,33.97,12700.0,33.95,33.97,33.94,33.97,12700.0
2012-09-06 11:15:00,33.97,34.0,33.97,33.99,4400.0,33.97,34.0,33.97,33.99,4400.0
2012-09-06 11:20:00,34.0,34.01,33.98,33.99,13500.0,34.0,34.01,33.98,33.99,13500.0
2012-09-06 11:25:00,34.0,34.03,34.0,34.03,11000.0,34.0,34.03,34.0,34.03,11000.0
2012-09-06 11:30:00,34.03,34.06,34.03,34.05,8000.0,34.03,34.06,34.03,34.05,8000.0
2012-09-06 11:35:00,34.05,34.05,34.03,34.04,15800.0,34.05,34.05,34.03,34.04,15800.0
2012-09-06 11:40:00,34.04,34.09,34.04,34.09,23900.0,34.04,34.09,34.04,34.09,23900.0
2012-09-06 11:45:00,34.09,34.1,34.08,34.1,13100.0,34.09,34.1,34.08,34.1,13100.0
2012-09-06 11:50:00,34.1,34.15,34.1,34.15,14300.0,34.1,34.15,34.1,34.15,14300.0
2012-09-06 11:55:00,34.15,34.17,34.14,34.17,12100.0,34.15,34.17,34.14,34.17,12100.0
2012-09-06 12:00:00,34.16,34.19,34.16,34.19,25200.0,34.16,34.19,34.16,34.19,25200.0
2012-09-06 12:05:00,34.19,34.2,34.17,34.18,10800.0,34.19,34.2,34.17,34.18,10800.0
2012-09-06 12:10:00,34.18,34.19,34.15,34.15,12100.0,34.18,34.19,34.15,34.15,12100.0
2012-09-06 12:15:00,34.15,34.16,34.14,34.15,6100.0,34.15,34.16,34.14,34.15,6100.0
2012-09-06 12:20:00,34.14,34.15,34.1,34.11,7900.0,34.14,34.15,34.1,34.11,7900.0
2012-09-06 12:25:00,34.1,34.12,34.09,34.1,18000.0,34.1,34.12,34.09,34.1,18000.0
2012-09-06 12:30:00,34.09,34.1,34.08,34.08,56900.0,34.09,34.1,34.08,34.08,56900.0
2012-09-06 12:35:00,34.08,34.11,34.08,34.1,7000.0,34.08,34.11,34.08,34.1,7000.0
2012-09-06 12:40:00,34.1,34.1,34.09,34.09,500.0,34.1,34.1,34.09,34.09,500.0
2012-09-06 12:45:00,34.09,34.1,34.09,34.1,5100.0,34.09,34.1,34.09,34.1,5100.0
2012-09-06 12:50:00,34.11,34.11,34.1,34.1,2900.0,34.11,34.11,34.1,34.1,2900.0
2012-09-06 12:55:00,34.11,34.11,34.1,34.1,2700.0,34.11,34.11,34.1,34.1,2700.0
2012-09-06 13:00:00,34.1,34.11,34.07,34.08,7200.0,34.1,34.11,34.07,34.08,7200.0
2012-09-06 13:05:00,34.08,34.08,34.04,34.04,7500.0,34.08,34.08,34.04,34.04,7500.0
2012-09-06 13:10:00,34.04,34.05,34.03,34.03,3700.0,34.04,34.05,34.03,34.03,3700.0
2012-09-06 13:15:00,34.03,34.04,34.02,34.02,9900.0,34.03,34.04,34.02,34.02,9900.0
2012-09-06 13:20:00,34.02,34.03,34.01,34.01,7500.0,34.02,34.03,34.01,34.01,7500.0
2012-09-06 13:25:00,34.02,34.03,34.01,34.02,8200.0,34.02,34.03,34.01,34.02,8200.0
2012-09-06 13:30:00,34.03,34.03,34.0,34.0,44700.0,34.03,34.03,34.0,34.0,44700.0
2012-09-06 13:35:00,34.01,34.04,34.0,34.04,11100.0,34.01,34.04,34.0,34.04,11100.0
2012-09-06 13:40:00,34.03,34.05,34.03,34.04,3600.0,34.03,34.05,34.03,34.04,3600.0
2012-09-06 13:45:00,34.04,34.08,34.04,34.08,4300.0,34.04,34.08,34.04,34.08,4300.0
2012-09-06 13:50:00,34.09,34.09,34.06,34.06,9500.0,34.09,34.09,34.06,34.06,9500.0
2012-09-06 13:55:00,34.05,34.07,34.05,34.07,4100.0,34.05,34.07,34.05,34.07,4100.0
2012-09-06 14:00:00,34.07,34.07,34.04,34.04,2200.0,34.07,34.07,34.04,34.04,2200.0
2012-09-06 14:05:00,34.04,34.05,34.02,34.02,4000.0,34.04,34.05,34.02,34.02,4000.0
2012-09-06 14:10:00,34.02,34.05,34.02,34.04,12000.0,34.02,34.05,34.02,34.04,12000.0
2012-09-06 14:15:00,34.04,34.06,34.03,34.05,8600.0,34.04,34.06,34.03,34.05,8600.0
2012-09-06 14:20:00,34.06,34.08,34.05,34.05,9200.0,34.06,34.08,34.05,34.05,9200.0
2012-09-06 14:25:00,34.04,34.05,34.02,34.05,7100.0,34.04,34.05,34.02,34.05,7100.0
2012-09-06 14:30:00,34.05,34.07,34.03,34.04,9800.0,34.05,34.07,34.03,34.04,9800.0
2012-09-06 14:35:00,34.04,34.07,34.04,34.06,4600.0,34.04,34.07,34.04,34.06,4600.0
2012-09-06 14:40:00,34.06,34.09,34.06,34.08,5400.0,34.06,34.09,34.06,34.08,5400.0
2012-09-06 14:45:00,34.09,34.09,34.05,34.07,24200.0,34.09,34.09,34.05,34.07,24200.0
2012-09-06 14:50:00,34.06,34.07,34.03,34.07,18500.0,34.06,34.07,34.03,34.07,18500.0
2012-09-06 14:55:00,34.08,34.09,34.05,34.06,8900.0,34.08,34.09,34.05,34.06,8900.0
2012-09-06 15:00:00,34.05,34.06,34.05,34.06,5000.0,34.05,34.06,34.05,34.06,5000.0
2012-09-06 15:05:00,34.06,34.08,34.05,34.08,8200.0,34.06,34.08,34.05,34.08,8200.0
2012-09-06 15:10:00,34.08,34.09,34.05,34.05,10500.0,34.08,34.09,34.05,34.05,10500.0
2012-09-06 15:15:00,34.05,34.05,34.02,34.04,17200.0,34.05,34.05,34.02,34.04,17200.0
2012-09-06 15:20:00,34.04,34.04,34.02,34.03,6600.0,34.04,34.04,34.02,34.03,6600.0
2012-09-06 15:25:00,34.04,34.05,34.03,34.04,13800.0,34.04,34.05,34.03,34.04,13800.0
2012-09-06 15:30:00,34.04,34.08,34.04,34.07,10000.0,34.04,34.08,34.04,34.07,10000.0
2012-09-06 15:35:00,34.07,34.09,34.06,34.09,14800.0,34.07,34.09,34.06,34.09,14800.0
2012-09-06 15:40:00,34.08,34.08,34.04,34.05,16400.0,34.08,34.08,34.04,34.05,16400.0
2012-09-06 15:45:00,34.04,34.07,34.04,34.05,15300.0,34.04,34.07,34.04,34.05,15300.0
2012-09-06 15:50:00,34.05,34.07,34.03,34.03,21100.0,34.05,34.07,34.03,34.03,21100.0
2012-09-06 15:55:00,34.04,34.1,34.03,34.1,45100.0,34.04,34.1,34.03,34.1,45100.0
2012-09-07 09:30:00,33.95,33.95,33.89,33.89,17000.0,33.95,33.95,33.89,33.89,17000.0
2012-09-07 09:35:00,33.88,33.91,33.88,33.89,10100.0,33.88,33.91,33.88,33.89,10100.0
2012-09-07 09:40:00,33.9,33.9,33.87,33.88,36500.0,33.9,33.9,33.87,33.88,36500.0
2012-09-07 09:45:00,33.89,33.9,33.85,33.88,13500.0,33.89,33.9,33.85,33.88,13500.0
2012-09-07 09:50:00,33.87,33.9,33.85,33.85,211100.0,33.87,33.9,33.85,33.85,211100.0
2012-09-07 09:55:00,33.84,33.84,33.62,33.73,41400.0,33.84,33.84,33.62,33.73,41400.0
2012-09-07 10:00:00,33.75,33.9,33.75,33.82,208900.0,33.75,33.9,33.75,33.82,208900.0
2012-09-07 10:05:00,33.85,33.91,33.85,33.91,10100.0,33.85,33.91,33.85,33.91,10100.0
2012-09-07 10:10:00,33.91,33.93,33.87,33.87,7200.0,33.91,33.93,33.87,33.87,7200.0
2012-09-07 10:15:00,33.88,33.91,33.86,33.89,11300.0,33.88,33.91,33.86,33.89,11300.0
2012-09-07 10:20:00,33.88,33.9,33.88,33.9,6200.0,33.88,33.9,33.88,33.9,6200.0
2012-09-07 10:25:00,33.89,33.9,33.87,33.87,4500.0,33.89,33.9,33.87,33.87,4500.0
2012-09-07 10:30:00,33.88,33.88,33.8,33.83,11900.0,33.88,33.88,33.8,33.83,11900.0
2012-09-07 10:35:00,33.85,33.88,33.84,33.84,11500.0,33.85,33.88,33.84,33.84,11500.0
2012-09-07 10:40:00,33.84,33.92,33.84,33.9,6200.0,33.84,33.92,33.84,33.9,6200.0
2012-09-07 10:45:00,33.91,33.91,33.89,33.89,2800.0,33.91,33.91,33.89,33.89,2800.0
2012-09-07 10:50:00,33.91,33.91,33.89,33.91,13600.0,33.91,33.91,33.89,33.91,13600.0
2012-09-07 10:55:00,33.9,33.91,33.87,33.87,11200.0,33.9,33.91,33.87,33.87,11200.0
2012-09-07 11:00:00,33.87,33.87,33.83,33.85,4200.0,33.87,33.87,33.83,33.85,4200.0
2012-09-07 11:05:00,33.86,33.86,33.83,33.86,2700.0,33.86,33.86,33.83,33.86,2700.0
2012-09-07 11:10:00,33.86,33.86,33.8,33.8,2900.0,33.86,33.86,33.8,33.8,2900.0
2012-09-07 11:15:00,33.82,33.82,33.77,33.77,5500.0,33.82,33.82,33.77,33.77,5500.0
2012-09-07 11:20:00,33.76,33.76,33.72,33.73,6300.0,33.76,33.76,33.72,33.73,6300.0
2012-09-07 11:25:00,33.73,33.75,33.72,33.73,3900.0,33.73,33.75,33.72,33.73,3900.0
2012-09-07 11:30:00,33.74,33.76,33.7,33.72,4700.0,33.74,33.76,33.7,33.72,4700.0
2012-09-07 11:35:00,33.72,33.73,33.7,33.71,3700.0,33.72,33.73,33.7,33.71,3700.0
2012-09-07 11:40:00,33.71,33.72,33.68,33.7,3200.0,33.71,33.72,33.68,33.7,3200.0
2012-09-07 11:45:00,33.7,33.73,33.7,33.7,2700.0,33.7,33.73,33.7,33.7,2700.0
2012-09-07 11:50:00,33.7,33.75,33.69,33.74,4900.0,33.7,33.75,33.69,33.74,4900.0
2012-09-07 11:55:00,33.73,33.77,33.73,33.77,4200.0,33.73,33.77,33.73,33.77,4200.0
2012-09-07 12:00:00,33.76,33.77,33.76,33.76,1400.0,33.76,33.77,33.76,33.76,1400.0
2012-09-07 12:05:00,33.77,33.78,33.77,33.78,1800.0,33.77,33.78,33.77,33.78,1800.0
2012-09-07 12:10:00,33.77,33.8,33.77,33.78,6300.0,33.77,33.8,33.77,33.78,6300.0
2012-09-07 12:15:00,33.78,33.79,33.78,33.78,2700.0,33.78,33.79,33.78,33.78,2700.0
2012-09-07 12:20:00,33.78,33.79,33.78,33.79,2900.0,33.78,33.79,33.78,33.79,2900.0
2012-09-07 12:25:00,33.8,33.8,33.77,33.78,5500.0,33.8,33.8,33.77,33.78,5500.0
2012-09-07 12:30:00,33.77,33.78,33.76,33.77,2700.0,33.77,33.78,33.76,33.77,2700.0
2012-09-07 12:35:00,33.77,33.8,33.77,33.8,13900.0,33.77,33.8,33.77,33.8,13900.0
2012-09-07 12:40:00,33.79,33.82,33.79,33.82,2500.0,33.79,33.82,33.79,33.82,2500.0
2012-09-07 12:45:00,33.82,33.84,33.81,33.83,4000.0,33.82,33.84,33.81,33.83,4000.0
2012-09-07 12:50:00,33.83,33.83,33.8,33.8,3200.0,33.83,33.83,33.8,33.8,3200.0
2012-09-07 12:55:00,33.79,33.79,33.79,33.79,600.0,33.79,33.79,33.79,33.79,600.0
2012-09-07 13:00:00,33.79,33.8,33.79,33.8,2200.0,33.79,33.8,33.79,33.8,2200.0
2012-09-07 13:05:00,33.8,33.83,33.79,33.82,8900.0,33.8,33.83,33.79,33.82,8900.0
2012-09-07 13:10:00,33.82,33.83,33.8,33.8,4000.0,33.82,33.83,33.8,33.8,4000.0
2012-09-07 13:15:00,33.8,33.8,33.76,33.78,3200.0,33.8,33.8,33.76,33.78,3200.0
2012-09-07 13:20:00,33.77,33.78,33.77,33.77,2700.0,33.77,33.78,33.77,33.77,2700.0
2012-09-07 13:25:00,33.77,33.77,33.77,33.77,800.0,33.77,33.77,33.77,33.77,800.0
2012-09-07 13:30:00,33.77,33.77,33.72,33.72,9600.0,33.77,33.77,33.72,33.72,9600.0
2012-09-07 13:35:00,33.72,33.73,33.71,33.71,6500.0,33.72,33.73,33.71,33.71,6500.0
2012-09-07 13:40:00,33.71,33.73,33.7,33.73,3900.0,33.71,33.73,33.7,33.73,3900.0
2012-09-07 13:45:00,33.74,33.76,33.74,33.74,3100.0,33.74,33.76,33.74,33.74,3100.0
2012-09-07 13:50:00,33.74,33.75,33.72,33.72,1900.0,33.74,33.75,33.72,33.72,1900.0
2012-09-07 13:55:00,33.71,33.71,33.69,33.71,6100.0,33.71,33.71,33.69,33.71,6100.0
2012-09-07 14:00:00,33.7,33.73,33.69,33.71,5300.0,33.7,33.73,33.69,33.71,5300.0
2012-09-07 14:05:00,33.7,33.71,33.69,33.71,1600.0,33.7,33.71,33.69,33.71,1600.0
2012-09-07 14:10:00,33.71,33.72,33.71,33.71,3200.0,33.71,33.72,33.71,33.71,3200.0
2012-09-07 14:15:00,33.71,33.74,33.71,33.74,3800.0,33.71,33.74,33.71,33.74,3800.0
2012-09-07 14:20:00,33.75,33.75,33.72,33.72,4400.0,33.75,33.75,33.72,33.72,4400.0
2012-09-07 14:25:00,33.72,33.73,33.71,33.71,2900.0,33.72,33.73,33.71,33.71,2900.0
2012-09-07 14:30:00,33.72,33.73,33.71,33.72,4100.0,33.72,33.73,33.71,33.72,4100.0
2012-09-07 14:35:00,33.72,33.73,33.72,33.72,4400.0,33.72,33.73,33.72,33.72,4400.0
2012-09-07 14:40:00,33.73,33.73,33.71,33.72,4600.0,33.73,33.73,33.71,33.72,4600.0
2012-09-07 14:45:00,33.72,33.75,33.72,33.74,6400.0,33.72,33.75,33.72,33.74,6400.0
2012-09-07 14:50:00,33.74,33.76,33.74,33.74,4100.0,33.74,33.76,33.74,33.74,4100.0
2012-09-07 14:55:00,33.73,33.73,33.7,33.71,5400.0,33.73,33.73,33.7,33.71,5400.0
2012-09-07 15:00:00,33.7,33.71,33.69,33.7,11100.0,33.7,33.71,33.69,33.7,11100.0
2012-09-07 15:05:00,33.7,33.71,33.69,33.71,2300.0,33.7,33.71,33.69,33.71,2300.0
2012-09-07 15:10:00,33.71,33.71,33.66,33.67,9300.0,33.71,33.71,33.66,33.67,9300.0
2012-09-07 15:15:00,33.68,33.71,33.68,33.71,4600.0,33.68,33.71,33.68,33.71,4600.0
2012-09-07 15:20:00,33.7,33.71,33.69,33.69,10000.0,33.7,33.71,33.69,33.69,10000.0
2012-09-07 15:25:00,33.69,33.7,33.67,33.68,7200.0,33.69,33.7,33.67,33.68,7200.0
2012-09-07 15:30:00,33.68,33.7,33.67,33.69,5300.0,33.68,33.7,33.67,33.69,5300.0
2012-09-07 15:35:00,33.7,33.7,33.69,33.7,3600.0,33.7,33.7,33.69,33.7,3600.0
2012-09-07 15:40:00,33.7,33.7,33.69,33.7,12300.0,33.7,33.7,33.69,33.7,12300.0
2012-09-07 15:45:00,33.7,33.71,33.7,33.71,13900.0,33.7,33.71,33.7,33.71,13900.0
2012-09-07 15:50:00,33.7,33.74,33.7,33.73,31000.0,33.7,33.74,33.7,33.73,31000.0
2012-09-07 15:55:00,33.73,33.74,33.72,33.72,30300.0,33.73,33.74,33.72,33.72,30300.0
2012-09-10 09:30:00,33.47,33.74,33.47,33.68,17700.0,33.47,33.74,33.47,33.68,17700.0
2012-09-10 09:35:00,33.72,33.74,33.69,33.69,1400.0,33.72,33.74,33.69,33.69,1400.0
2012-09-10 09:40:00,33.7,33.7,33.65,33.69,4900.0,33.7,33.7,33.65,33.69,4900.0
2012-09-10 09:45:00,33.68,33.71,33.67,33.71,1400.0,33.68,33.71,33.67,33.71,1400.0
2012-09-10 09:50:00,33.7,33.75,33.68,33.72,8200.0,33.7,33.75,33.68,33.72,8200.0
2012-09-10 09:55:00,33.71,33.76,33.71,33.74,3700.0,33.71,33.76,33.71,33.74,3700.0
2012-09-10 10:00:00,33.74,33.78,33.72,33.73,7900.0,33.74,33.78,33.72,33.73,7900.0
2012-09-10 10:05:00,33.73,33.79,33.73,33.75,4600.0,33.73,33.79,33.73,33.75,4600.0
2012-09-10 10:10:00,33.75,33.75,33.71,33.73,3300.0,33.75,33.75,33.71,33.73,3300.0
2012-09-10 10:15:00,33.75,33.77,33.74,33.77,2900.0,33.75,33.77,33.74,33.77,2900.0
2012-09-10 10:20:00,33.78,33.83,33.78,33.83,4200.0,33.78,33.83,33.78,33.83,4200.0
2012-09-10 10:25:00,33.85,33.85,33.8,33.81,7900.0,33.85,33.85,33.8,33.81,7900.0
2012-09-10 10:30:00,33.82,33.82,33.77,33.77,2100.0,33.82,33.82,33.77,33.77,2100.0
2012-09-10 10:35:00,33.77,33.78,33.73,33.74,4900.0,33.77,33.78,33.73,33.74,4900.0
2012-09-10 10:40:00,33.73,33.73,33.68,33.68,6100.0,33.73,33.73,33.68,33.68,6100.0
2012-09-10 10:45:00,33.68,33.69,33.66,33.68,3000.0,33.68,33.69,33.66,33.68,3000.0
2012-09-10 10:50:00,33.67,33.68,33.65,33.66,6000.0,33.67,33.68,33.65,33.66,6000.0
2012-09-10 10:55:00,33.66,33.7,33.64,33.7,5100.0,33.66,33.7,33.64,33.7,5100.0
2012-09-10 11:00:00,33.69,33.7,33.66,33.67,2400.0,33.69,33.7,33.66,33.67,2400.0
2012-09-10 11:05:00,33.67,33.71,33.64,33.7,8000.0,33.67,33.71,33.64,33.7,8000.0
2012-09-10 11:10:00,33.71,33.71,33.7,33.7,1600.0,33.71,33.71,33.7,33.7,1600.0
2012-09-10 11:15:00,33.7,33.71,33.7,33.7,3300.0,33.7,33.71,33.7,33.7,3300.0
2012-09-10 11:20:00,33.71,33.73,33.7,33.7,7800.0,33.71,33.73,33.7,33.7,7800.0
2012-09-10 11:25:00,33.7,33.71,33.65,33.65,3300.0,33.7,33.71,33.65,33.65,3300.0
2012-09-10 11:30:00,33.66,33.66,33.63,33.63,5100.0,33.66,33.66,33.63,33.63,5100.0
2012-09-10 11:35:00,33.64,33.66,33.62,33.66,2500.0,33.64,33.66,33.62,33.66,2500.0
2012-09-10 11:40:00,33.65,33.66,33.65,33.65,3000.0,33.65,33.66,33.65,33.65,3000.0
2012-09-10 11:45:00,33.66,33.67,33.65,33.66,3000.0,33.66,33.67,33.65,33.66,3000.0
2012-09-10 11:50:00,33.67,33.67,33.62,33.62,11600.0,33.67,33.67,33.62,33.62,11600.0
2012-09-10 11:55:00,33.63,33.64,33.62,33.62,4900.0,33.63,33.64,33.62,33.62,4900.0
2012-09-10 12:00:00,33.63,33.64,33.6,33.63,18900.0,33.63,33.64,33.6,33.63,18900.0
2012-09-10 12:05:00,33.63,33.63,33.61,33.62,3200.0,33.63,33.63,33.61,33.62,3200.0
2012-09-10 12:10:00,33.62,33.62,33.59,33.59,6700.0,33.62,33.62,33.59,33.59,6700.0
2012-09-10 12:15:00,33.59,33.6,33.58,33.59,4000.0,33.59,33.6,33.58,33.59,4000.0
2012-09-10 12:20:00,33.6,33.61,33.58,33.58,5800.0,33.6,33.61,33.58,33.58,5800.0
2012-09-10 12:25:00,33.59,33.62,33.59,33.6,4500.0,33.59,33.62,33.59,33.6,4500.0
2012-09-10 12:30:00,33.59,33.6,33.56,33.56,4100.0,33.59,33.6,33.56,33.56,4100.0
2012-09-10 12:35:00,33.57,33.58,33.56,33.57,4900.0,33.57,33.58,33.56,33.57,4900.0
2012-09-10 12:40:00,33.56,33.58,33.56,33.58,2300.0,33.56,33.58,33.56,33.58,2300.0
2012-09-10 12:45:00,33.57,33.58,33.56,33.57,7000.0,33.57,33.58,33.56,33.57,7000.0
2012-09-10 12:50:00,33.57,33.62,33.57,33.62,6400.0,33.57,33.62,33.57,33.62,6400.0
2012-09-10 12:55:00,33.62,33.62,33.6,33.61,1700.0,33.62,33.62,33.6,33.61,1700.0
2012-09-10 13:00:00,33.61,33.63,33.61,33.63,1900.0,33.61,33.63,33.61,33.63,1900.0
2012-09-10 13:05:00,33.63,33.65,33.63,33.65,1700.0,33.63,33.65,33.63,33.65,1700.0
2012-09-10 13:10:00,33.66,33.67,33.65,33.66,1600.0,33.66,33.67,33.65,33.66,1600.0
2012-09-10 13:15:00,33.68,33.7,33.68,33.69,3400.0,33.68,33.7,33.68,33.69,3400.0
2012-09-10 13:20:00,33.69,33.69,33.67,33.67,3400.0,33.69,33.69,33.67,33.67,3400.0
2012-09-10 13:25:00,33.67,33.7,33.67,33.68,1800.0,33.67,33.7,33.67,33.68,1800.0
2012-09-10 13:30:00,33.69,33.7,33.68,33.69,1100.0,33.69,33.7,33.68,33.69,1100.0
2012-09-10 13:35:00,33.69,33.71,33.65,33.65,4100.0,33.69,33.71,33.65,33.65,4100.0
2012-09-10 13:40:00,33.65,33.65,33.62,33.63,2800.0,33.65,33.65,33.62,33.63,2800.0
2012-09-10 13:45:00,33.62,33.63,33.6,33.61,4800.0,33.62,33.63,33.6,33.61,4800.0
2012-09-10 13:50:00,33.62,33.67,33.62,33.67,1700.0,33.62,33.67,33.62,33.67,1700.0
2012-09-10 13:55:00,33.66,33.66,33.6,33.6,3200.0,33.66,33.66,33.6,33.6,3200.0
2012-09-10 14:00:00,33.6,33.63,33.59,33.62,1800.0,33.6,33.63,33.59,33.62,1800.0
2012-09-10 14:05:00,33.63,33.63,33.62,33.63,1100.0,33.63,33.63,33.62,33.63,1100.0
2012-09-10 14:10:00,33.62,33.62,33.61,33.62,1500.0,33.62,33.62,33.61,33.62,1500.0
2012-09-10 14:15:00,33.62,33.64,33.61,33.63,3800.0,33.62,33.64,33.61,33.63,3800.0
2012-09-10 14:20:00,33.63,33.63,33.62,33.63,1400.0,33.63,33.63,33.62,33.63,1400.0
2012-09-10 14:25:00,33.62,33.63,33.62,33.62,900.0,33.62,33.63,33.62,33.62,900.0
2012-09-10 14:30:00,33.62,33.66,33.62,33.66,1400.0,33.62,33.66,33.62,33.66,1400.0
2012-09-10 14:35:00,33.66,33.67,33.64,33.65,4900.0,33.66,33.67,33.64,33.65,4900.0
2012-09-10 14:40:00,33.64,33.65,33.61,33.61,3200.0,33.64,33.65,33.61,33.61,3200.0
2012-09-10 14:45:00,33.61,33.64,33.61,33.63,1900.0,33.61,33.64,33.61,33.63,1900.0
2012-09-10 14:50:00,33.63,33.65,33.61,33.65,4800.0,33.63,33.65,33.61,33.65,4800.0
2012-09-10 14:55:00,33.64,33.67,33.63,33.66,2700.0,33.64,33.67,33.63,33.66,2700.0
2012-09-10 15:00:00,33.65,33.65,33.6,33.61,7000.0,33.65,33.65,33.6,33.61,7000.0
2012-09-10 15:05:00,33.61,33.62,33.6,33.61,3500.0,33.61,33.62,33.6,33.61,3500.0
2012-09-10 15:10:00,33.62,33.62,33.57,33.6,7800.0,33.62,33.62,33.57,33.6,7800.0
2012-09-10 15:15:00,33.6,33.62,33.59,33.61,6300.0,33.6,33.62,33.59,33.61,6300.0
2012-09-10 15:20:00,33.61,33.65,33.6,33.64,3800.0,33.61,33.65,33.6,33.64,3800.0
2012-09-10 15:25:00,33.65,33.68,33.65,33.67,3800.0,33.65,33.68,33.65,33.67,3800.0
2012-09-10 15:30:00,33.67,33.68,33.64,33.64,5000.0,33.67,33.68,33.64,33.64,5000.0
2012-09-10 15:35:00,33.65,33.66,33.64,33.65,3500.0,33.65,33.66,33.64,33.65,3500.0
2012-09-10 15:40:00,33.66,33.66,33.63,33.66,10500.0,33.66,33.66,33.63,33.66,10500.0
2012-09-10 15:45:00,33.66,33.66,33.6,33.61,15500.0,33.66,33.66,33.6,33.61,15500.0
2012-09-10 15:50:00,33.63,33.65,33.63,33.65,19200.0,33.63,33.65,33.63,33.65,19200.0
2012-09-10 15:55:00,33.65,33.67,33.63,33.66,26900.0,33.65,33.67,33.63,33.66,26900.0
2012-09-11 09:30:00,33.7,33.7,33.54,33.55,5200.0,33.7,33.7,33.54,33.55,5200.0
2012-09-11 09:35:00,33.64,33.66,33.61,33.61,2000.0,33.64,33.66,33.61,33.61,2000.0
2012-09-11 09:40:00,33.67,33.68,33.63,33.63,1300.0,33.67,33.68,33.63,33.63,1300.0
2012-09-11 09:45:00,33.64,33.68,33.64,33.68,1000.0,33.64,33.68,33.64,33.68,1000.0
2012-09-11 09:50:00,33.69,33.74,33.69,33.72,2200.0,33.69,33.74,33.69,33.72,2200.0
2012-09-11 09:55:00,33.72,33.76,33.72,33.73,1500.0,33.72,33.76,33.72,33.73,1500.0
2012-09-11 10:00:00,33.76,33.76,33.71,33.72,1400.0,33.76,33.76,33.71,33.72,1400.0
2012-09-11 10:05:00,33.72,33.72,33.7,33.71,1300.0,33.72,33.72,33.7,33.71,1300.0
2012-09-11 10:10:00,33.7,33.74,33.68,33.68,17200.0,33.7,33.74,33.68,33.68,17200.0
2012-09-11 10:15:00,33.69,33.69,33.65,33.68,4000.0,33.69,33.69,33.65,33.68,4000.0
2012-09-11 10:20:00,33.67,33.69,33.67,33.67,1700.0,33.67,33.69,33.67,33.67,1700.0
2012-09-11 10:25:00,33.65,33.69,33.63,33.69,1800.0,33.65,33.69,33.63,33.69,1800.0
2012-09-11 10:30:00,33.69,33.71,33.68,33.69,2700.0,33.69,33.71,33.68,33.69,2700.0
2012-09-11 10:35:00,33.7,33.74,33.68,33.74,3300.0,33.7,33.74,33.68,33.74,3300.0
2012-09-11 10:40:00,33.72,33.74,33.66,33.72,10100.0,33.72,33.74,33.66,33.72,10100.0
2012-09-11 10:45:00,33.72,33.72,33.68,33.69,3800.0,33.72,33.72,33.68,33.69,3800.0
2012-09-11 10:50:00,33.71,33.71,33.67,33.69,5100.0,33.71,33.71,33.67,33.69,5100.0
2012-09-11 10:55:00,33.69,33.71,33.68,33.69,4400.0,33.69,33.71,33.68,33.69,4400.0
2012-09-11 11:00:00,33.69,33.72,33.68,33.69,7600.0,33.69,33.72,33.68,33.69,7600.0
2012-09-11 11:05:00,33.69,33.71,33.67,33.7,9100.0,33.69,33.71,33.67,33.7,9100.0
2012-09-11 11:10:00,33.7,33.72,33.69,33.72,7800.0,33.7,33.72,33.69,33.72,7800.0
2012-09-11 11:15:00,33.71,33.72,33.71,33.71,1500.0,33.71,33.72,33.71,33.71,1500.0
2012-09-11 11:20:00,33.73,33.73,33.7,33.71,3700.0,33.73,33.73,33.7,33.71,3700.0
2012-09-11 11:25:00,33.71,33.72,33.69,33.72,4500.0,33.71,33.72,33.69,33.72,4500.0
2012-09-11 11:30:00,33.7,33.71,33.69,33.7,2700.0,33.7,33.71,33.69,33.7,2700.0
2012-09-11 11:35:00,33.69,33.7,33.68,33.68,1000.0,33.69,33.7,33.68,33.68,1000.0
2012-09-11 11:40:00,33.68,33.68,33.64,33.64,6000.0,33.68,33.68,33.64,33.64,6000.0
2012-09-11 11:45:00,33.64,33.66,33.64,33.65,700.0,33.64,33.66,33.64,33.65,700.0
2012-09-11 11:50:00,33.64,33.64,33.62,33.62,2400.0,33.64,33.64,33.62,33.62,2400.0
2012-09-11 11:55:00,33.62,33.62,33.61,33.62,500.0,33.62,33.62,33.61,33.62,500.0
2012-09-11 12:00:00,33.61,33.62,33.61,33.62,3000.0,33.61,33.62,33.61,33.62,3000.0
2012-09-11 12:05:00,33.62,33.63,33.61,33.62,2100.0,33.62,33.63,33.61,33.62,2100.0
2012-09-11 12:10:00,33.62,33.62,33.51,33.56,3100.0,33.62,33.62,33.51,33.56,3100.0
2012-09-11 12:15:00,33.55,33.56,33.54,33.56,1800.0,33.55,33.56,33.54,33.56,1800.0
2012-09-11 12:20:00,33.56,33.58,33.56,33.58,1000.0,33.56,33.58,33.56,33.58,1000.0
2012-09-11 12:25:00,33.59,33.61,33.59,33.61,1100.0,33.59,33.61,33.59,33.61,1100.0
2012-09-11 12:30:00,33.6,33.6,33.59,33.6,2300.0,33.6,33.6,33.59,33.6,2300.0
2012-09-11 12:35:00,33.59,33.59,33.59,33.59,300.0,33.59,33.59,33.59,33.59,300.0
2012-09-11 12:40:00,33.6,33.63,33.6,33.63,4700.0,33.6,33.63,33.6,33.63,4700.0
2012-09-11 12:45:00,33.63,33.64,33.63,33.64,3300.0,33.63,33.64,33.63,33.64,3300.0
2012-09-11 12:50:00,33.64,33.66,33.64,33.66,3600.0,33.64,33.66,33.64,33.66,3600.0
2012-09-11 12:55:00,33.66,33.68,33.65,33.68,3500.0,33.66,33.68,33.65,33.68,3500.0
2012-09-11 13:00:00,33.69,33.7,33.68,33.68,1300.0,33.69,33.7,33.68,33.68,1300.0
2012-09-11 13:05:00,33.68,33.69,33.66,33.69,2700.0,33.68,33.69,33.66,33.69,2700.0
2012-09-11 13:10:00,33.67,33.68,33.65,33.65,3000.0,33.67,33.68,33.65,33.65,3000.0
2012-09-11 13:15:00,33.66,33.7,33.66,33.7,13700.0,33.66,33.7,33.66,33.7,13700.0
2012-09-11 13:20:00,33.7,33.7,33.68,33.69,2800.0,33.7,33.7,33.68,33.69,2800.0
2012-09-11 13:25:00,33.69,33.7,33.69,33.7,4500.0,33.69,33.7,33.69,33.7,4500.0
2012-09-11 13:30:00,33.69,33.7,33.69,33.7,2600.0,33.69,33.7,33.69,33.7,2600.0
2012-09-11 13:35:00,33.7,33.72,33.69,33.72,10400.0,33.7,33.72,33.69,33.72,10400.0
2012-09-11 13:40:00,33.72,33.73,33.71,33.73,9600.0,33.72,33.73,33.71,33.73,9600.0
2012-09-11 13:45:00,33.73,33.73,33.72,33.73,8200.0,33.73,33.73,33.72,33.73,8200.0
2012-09-11 13:50:00,33.73,33.74,33.72,33.74,110800.0,33.73,33.74,33.72,33.74,110800.0
2012-09-11 13:55:00,33.73,33.73,33.72,33.73,5100.0,33.73,33.73,33.72,33.73,5100.0
2012-09-11 14:00:00,33.72,33.72,33.69,33.7,2000.0,33.72,33.72,33.69,33.7,2000.0
2012-09-11 14:05:00,33.7,33.71,33.69,33.7,8800.0,33.7,33.71,33.69,33.7,8800.0
2012-09-11 14:10:00,33.72,33.73,33.7,33.71,2200.0,33.72,33.73,33.7,33.71,2200.0
2012-09-11 14:15:00,33.71,33.72,33.7,33.72,700.0,33.71,33.72,33.7,33.72,700.0
2012-09-11 14:20:00,33.72,33.73,33.72,33.73,700.0,33.72,33.73,33.72,33.73,700.0
2012-09-11 14:25:00,33.73,33.73,33.69,33.72,2600.0,33.73,33.73,33.69,33.72,2600.0
2012-09-11 14:30:00,33.72,33.72,33.7,33.7,1500.0,33.72,33.72,33.7,33.7,1500.0
2012-09-11 14:35:00,33.69,33.7,33.66,33.66,4000.0,33.69,33.7,33.66,33.66,4000.0
2012-09-11 14:40:00,33.66,33.66,33.61,33.61,7300.0,33.66,33.66,33.61,33.61,7300.0
2012-09-11 14:45:00,33.61,33.61,33.53,33.54,7900.0,33.61,33.61,33.53,33.54,7900.0
2012-09-11 14:50:00,33.54,33.6,33.54,33.59,5000.0,33.54,33.6,33.54,33.59,5000.0
2012-09-11 14:55:00,33.6,33.63,33.6,33.63,31600.0,33.6,33.63,33.6,33.63,31600.0
2012-09-11 15:00:00,33.63,33.68,33.62,33.64,19500.0,33.63,33.68,33.62,33.64,19500.0
2012-09-11 15:05:00,33.65,33.67,33.64,33.66,11700.0,33.65,33.67,33.64,33.66,11700.0
2012-09-11 15:10:00,33.67,33.68,33.65,33.65,9000.0,33.67,33.68,33.65,33.65,9000.0
2012-09-11 15:15:00,33.65,33.66,33.63,33.66,7600.0,33.65,33.66,33.63,33.66,7600.0
2012-09-11 15:20:00,33.65,33.66,33.6,33.63,26400.0,33.65,33.66,33.6,33.63,26400.0
2012-09-11 15:25:00,33.63,33.63,33.6,33.61,4800.0,33.63,33.63,33.6,33.61,4800.0
2012-09-11 15:30:00,33.62,33.65,33.62,33.65,6700.0,33.62,33.65,33.62,33.65,6700.0
2012-09-11 15:35:00,33.64,33.65,33.61,33.61,5100.0,33.64,33.65,33.61,33.61,5100.0
2012-09-11 15:40:00,33.62,33.65,33.61,33.63,10800.0,33.62,33.65,33.61,33.63,10800.0
2012-09-11 15:45:00,33.63,33.63,33.59,33.62,16700.0,33.63,33.63,33.59,33.62,16700.0
2012-09-11 15:50:00,33.63,33.67,33.61,33.62,43100.0,33.63,33.67,33.61,33.62,43100.0
2012-09-11 15:55:00,33.62,33.7,33.61,33.65,54800.0,33.62,33.7,33.61,33.65,54800.0
2012-09-12 09:30:00,33.68,33.75,33.67,33.71,7000.0,33.68,33.75,33.67,33.71,7000.0
2012-09-12 09:35:00,33.74,33.8,33.74,33.8,2700.0,33.74,33.8,33.74,33.8,2700.0
2012-09-12 09:40:00,33.87,33.87,33.79,33.8,1900.0,33.87,33.87,33.79,33.8,1900.0
2012-09-12 09:45:00,33.81,33.89,33.79,33.85,7000.0,33.81,33.89,33.79,33.85,7000.0
2012-09-12 09:50:00,33.85,33.87,33.85,33.85,6000.0,33.85,33.87,33.85,33.85,6000.0
2012-09-12 09:55:00,33.86,33.86,33.81,33.83,3400.0,33.86,33.86,33.81,33.83,3400.0
2012-09-12 10:00:00,33.82,33.9,33.82,33.9,5000.0,33.82,33.9,33.82,33.9,5000.0
2012-09-12 10:05:00,33.89,33.91,33.85,33.91,5000.0,33.89,33.91,33.85,33.91,5000.0
2012-09-12 10:10:00,33.91,33.91,33.84,33.87,12700.0,33.91,33.91,33.84,33.87,12700.0
2012-09-12 10:15:00,33.89,33.91,33.85,33.9,7000.0,33.89,33.91,33.85,33.9,7000.0
2012-09-12 10:20:00,33.9,33.9,33.84,33.85,5200.0,33.9,33.9,33.84,33.85,5200.0
2012-09-12 10:25:00,33.85,33.86,33.83,33.84,6600.0,33.85,33.86,33.83,33.84,6600.0
2012-09-12 10:30:00,33.84,33.84,33.79,33.79,7200.0,33.84,33.84,33.79,33.79,7200.0
2012-09-12 10:35:00,33.77,33.87,33.77,33.84,6100.0,33.77,33.87,33.77,33.84,6100.0
2012-09-12 10:40:00,33.84,33.85,33.82,33.85,5400.0,33.84,33.85,33.82,33.85,5400.0
2012-09-12 10:45:00,33.85,33.87,33.85,33.86,4100.0,33.85,33.87,33.85,33.86,4100.0
2012-09-12 10:50:00,33.87,33.89,33.86,33.89,2900.0,33.87,33.89,33.86,33.89,2900.0
2012-09-12 10:55:00,33.9,33.94,33.87,33.94,32600.0,33.9,33.94,33.87,33.94,32600.0
2012-09-12 11:00:00,33.92,33.98,33.87,33.89,37200.0,33.92,33.98,33.87,33.89,37200.0
2012-09-12 11:05:00,33.9,33.91,33.83,33.83,26400.0,33.9,33.91,33.83,33.83,26400.0
2012-09-12 11:10:00,33.83,33.84,33.69,33.73,15800.0,33.83,33.84,33.69,33.73,15800.0
2012-09-12 11:15:00,33.72,33.73,33.7,33.73,4900.0,33.72,33.73,33.7,33.73,4900.0
2012-09-12 11:20:00,33.73,33.79,33.73,33.79,4200.0,33.73,33.79,33.73,33.79,4200.0
2012-09-12 11:25:00,33.79,33.81,33.79,33.8,5100.0,33.79,33.81,33.79,33.8,5100.0
2012-09-12 11:30:00,33.82,33.87,33.82,33.86,4100.0,33.82,33.87,33.82,33.86,4100.0
2012-09-12 11:35:00,33.86,33.87,33.85,33.85,4300.0,33.86,33.87,33.85,33.85,4300.0
2012-09-12 11:40:00,33.86,33.89,33.85,33.89,5100.0,33.86,33.89,33.85,33.89,5100.0
2012-09-12 11:45:00,33.89,33.91,33.89,33.9,36200.0,33.89,33.91,33.89,33.9,36200.0
2012-09-12 11:50:00,33.89,33.9,33.89,33.89,1800.0,33.89,33.9,33.89,33.89,1800.0
2012-09-12 11:55:00,33.88,33.9,33.88,33.89,6000.0,33.88,33.9,33.88,33.89,6000.0
2012-09-12 12:00:00,33.89,33.91,33.87,33.88,14100.0,33.89,33.91,33.87,33.88,14100.0
2012-09-12 12:05:00,33.87,33.89,33.86,33.88,6200.0,33.87,33.89,33.86,33.88,6200.0
2012-09-12 12:10:00,33.89,33.91,33.87,33.9,6400.0,33.89,33.91,33.87,33.9,6400.0
2012-09-12 12:15:00,33.91,33.94,33.89,33.92,22600.0,33.91,33.94,33.89,33.92,22600.0
2012-09-12 12:20:00,33.92,33.95,33.92,33.94,2600.0,33.92,33.95,33.92,33.94,2600.0
2012-09-12 12:25:00,33.94,33.95,33.94,33.95,600.0,33.94,33.95,33.94,33.95,600.0
2012-09-12 12:30:00,33.94,33.95,33.93,33.94,2100.0,33.94,33.95,33.93,33.94,2100.0
2012-09-12 12:35:00,33.94,33.95,33.89,33.92,10500.0,33.94,33.95,33.89,33.92,10500.0
2012-09-12 12:40:00,33.92,33.92,33.88,33.88,1900.0,33.92,33.92,33.88,33.88,1900.0
2012-09-12 12:45:00,33.88,33.9,33.88,33.9,1900.0,33.88,33.9,33.88,33.9,1900.0
2012-09-12 12:50:00,33.89,33.89,33.87,33.88,2600.0,33.89,33.89,33.87,33.88,2600.0
2012-09-12 12:55:00,33.89,33.9,33.89,33.9,5400.0,33.89,33.9,33.89,33.9,5400.0
2012-09-12 13:00:00,33.9,33.9,33.87,33.88,21900.0,33.9,33.9,33.87,33.88,21900.0
2012-09-12 13:05:00,33.88,33.9,33.88,33.9,5600.0,33.88,33.9,33.88,33.9,5600.0
2012-09-12 13:10:00,33.88,33.9,33.86,33.88,6200.0,33.88,33.9,33.86,33.88,6200.0
2012-09-12 13:15:00,33.89,33.9,33.84,33.85,6100.0,33.89,33.9,33.84,33.85,6100.0
2012-09-12 13:20:00,33.85,33.91,33.85,33.89,15900.0,33.85,33.91,33.85,33.89,15900.0
2012-09-12 13:25:00,33.89,33.92,33.88,33.91,5600.0,33.89,33.92,33.88,33.91,5600.0
2012-09-12 13:30:00,33.9,33.91,33.89,33.89,1300.0,33.9,33.91,33.89,33.89,1300.0
2012-09-12 13:35:00,33.89,33.92,33.88,33.89,5600.0,33.89,33.92,33.88,33.89,5600.0
2012-09-12 13:40:00,33.9,33.91,33.9,33.91,3500.0,33.9,33.91,33.9,33.91,3500.0
2012-09-12 13:45:00,33.89,33.92,33.88,33.92,7600.0,33.89,33.92,33.88,33.92,7600.0
2012-09-12 13:50:00,33.91,33.91,33.89,33.9,9100.0,33.91,33.91,33.89,33.9,9100.0
2012-09-12 13:55:00,33.9,33.93,33.89,33.91,22600.0,33.9,33.93,33.89,33.91,22600.0
2012-09-12 14:00:00,33.92,33.93,33.9,33.91,19400.0,33.92,33.93,33.9,33.91,19400.0
2012-09-12 14:05:00,33.91,33.92,33.89,33.9,8000.0,33.91,33.92,33.89,33.9,8000.0
2012-09-12 14:10:00,33.9,33.93,33.9,33.91,10300.0,33.9,33.93,33.9,33.91,10300.0
2012-09-12 14:15:00,33.91,33.92,33.89,33.89,8700.0,33.91,33.92,33.89,33.89,8700.0
2012-09-12 14:20:00,33.9,33.93,33.9,33.92,6700.0,33.9,33.93,33.9,33.92,6700.0
2012-09-12 14:25:00,33.92,33.95,33.91,33.93,21100.0,33.92,33.95,33.91,33.93,21100.0
2012-09-12 14:30:00,33.93,33.98,33.93,33.97,10000.0,33.93,33.98,33.93,33.97,10000.0
2012-09-12 14:35:00,33.98,33.99,33.96,33.97,7300.0,33.98,33.99,33.96,33.97,7300.0
2012-09-12 14:40:00,33.97,33.98,33.96,33.97,8000.0,33.97,33.98,33.96,33.97,8000.0
2012-09-12 14:45:00,33.98,33.99,33.97,33.98,7000.0,33.98,33.99,33.97,33.98,7000.0
2012-09-12 14:50:00,33.98,33.99,33.96,33.97,14700.0,33.98,33.99,33.96,33.97,14700.0
2012-09-12 14:55:00,33.96,33.99,33.94,33.98,43700.0,33.96,33.99,33.94,33.98,43700.0
2012-09-12 15:00:00,33.98,33.98,33.88,33.91,13700.0,33.98,33.98,33.88,33.91,13700.0
2012-09-12 15:05:00,33.91,33.95,33.89,33.95,20500.0,33.91,33.95,33.89,33.95,20500.0
2012-09-12 15:10:00,33.94,33.95,33.93,33.94,30800.0,33.94,33.95,33.93,33.94,30800.0
2012-09-12 15:15:00,33.93,33.97,33.93,33.97,15500.0,33.93,33.97,33.93,33.97,15500.0
2012-09-12 15:20:00,33.97,34.0,33.97,34.0,32300.0,33.97,34.0,33.97,34.0,32300.0
2012-09-12 15:25:00,34.0,34.02,33.99,34.02,15700.0,34.0,34.02,33.99,34.02,15700.0
2012-09-12 15:30:00,34.02,34.06,34.02,34.06,16600.0,34.02,34.06,34.02,34.06,16600.0
2012-09-12 15:35:00,34.06,34.07,34.05,34.07,14500.0,34.06,34.07,34.05,34.07,14500.0
2012-09-12 15:40:00,34.07,34.07,34.05,34.05,10400.0,34.07,34.07,34.05,34.05,10400.0
2012-09-12 15:45:00,34.06,34.06,33.98,34.01,17800.0,34.06,34.06,33.98,34.01,17800.0
2012-09-12 15:50:00,34.02,34.07,34.02,34.05,13200.0,34.02,34.07,34.02,34.05,13200.0
2012-09-12 15:55:00,34.05,34.09,34.04,34.07,49300.0,34.05,34.09,34.04,34.07,49300.0
2012-09-13 09:30:00,34.06,34.1,34.02,34.03,6500.0,34.06,34.1,34.02,34.03,6500.0
2012-09-13 09:35:00,34.03,34.06,33.9,33.97,18800.0,34.03,34.06,33.9,33.97,18800.0
2012-09-13 09:40:00,33.92,33.94,33.89,33.89,4500.0,33.92,33.94,33.89,33.89,4500.0
2012-09-13 09:45:00,33.89,33.9,33.79,33.8,11000.0,33.89,33.9,33.79,33.8,11000.0
2012-09-13 09:50:00,33.82,33.85,33.77,33.85,9800.0,33.82,33.85,33.77,33.85,9800.0
2012-09-13 09:55:00,33.85,33.95,33.84,33.93,37000.0,33.85,33.95,33.84,33.93,37000.0
2012-09-13 10:00:00,33.93,33.95,33.93,33.95,6500.0,33.93,33.95,33.93,33.95,6500.0
2012-09-13 10:05:00,33.95,33.95,33.88,33.88,5200.0,33.95,33.95,33.88,33.88,5200.0
2012-09-13 10:10:00,33.89,33.89,33.83,33.83,4800.0,33.89,33.89,33.83,33.83,4800.0
2012-09-13 10:15:00,33.83,33.83,33.77,33.78,3200.0,33.83,33.83,33.77,33.78,3200.0
2012-09-13 10:20:00,33.77,33.85,33.77,33.82,23100.0,33.77,33.85,33.77,33.82,23100.0
2012-09-13 10:25:00,33.8,33.82,33.75,33.76,3700.0,33.8,33.82,33.75,33.76,3700.0
2012-09-13 10:30:00,33.76,33.78,33.75,33.75,3800.0,33.76,33.78,33.75,33.75,3800.0
2012-09-13 10:35:00,33.75,33.78,33.73,33.73,4100.0,33.75,33.78,33.73,33.73,4100.0
2012-09-13 10:40:00,33.74,33.83,33.72,33.74,16400.0,33.74,33.83,33.72,33.74,16400.0
2012-09-13 10:45:00,33.75,33.77,33.75,33.77,2300.0,33.75,33.77,33.75,33.77,2300.0
2012-09-13 10:50:00,33.78,33.8,33.77,33.79,2600.0,33.78,33.8,33.77,33.79,2600.0
2012-09-13 10:55:00,33.79,33.8,33.78,33.79,1300.0,33.79,33.8,33.78,33.79,1300.0
2012-09-13 11:00:00,33.79,33.92,33.76,33.78,57800.0,33.79,33.92,33.76,33.78,57800.0
2012-09-13 11:05:00,33.78,33.79,33.73,33.79,10100.0,33.78,33.79,33.73,33.79,10100.0
2012-09-13 11:10:00,33.78,33.84,33.78,33.84,1900.0,33.78,33.84,33.78,33.84,1900.0
2012-09-13 11:15:00,33.84,33.84,33.83,33.84,2400.0,33.84,33.84,33.83,33.84,2400.0
2012-09-13 11:20:00,33.83,33.83,33.82,33.83,1300.0,33.83,33.83,33.82,33.83,1300.0
2012-09-13 11:25:00,33.82,33.83,33.81,33.83,2800.0,33.82,33.83,33.81,33.83,2800.0
2012-09-13 11:30:00,33.83,33.83,33.78,33.82,5700.0,33.83,33.83,33.78,33.82,5700.0
2012-09-13 11:35:00,33.81,33.82,33.81,33.81,800.0,33.81,33.82,33.81,33.81,800.0
2012-09-13 11:40:00,33.81,33.84,33.81,33.84,2200.0,33.81,33.84,33.81,33.84,2200.0
2012-09-13 11:45:00,33.84,33.86,33.84,33.84,3400.0,33.84,33.86,33.84,33.84,3400.0
2012-09-13 11:50:00,33.84,33.86,33.84,33.84,2700.0,33.84,33.86,33.84,33.84,2700.0
2012-09-13 11:55:00,33.85,33.85,33.84,33.84,2000.0,33.85,33.85,33.84,33.84,2000.0
2012-09-13 12:00:00,33.84,33.84,33.81,33.82,4300.0,33.84,33.84,33.81,33.82,4300.0
2012-09-13 12:05:00,33.81,33.9,33.81,33.89,15000.0,33.81,33.9,33.81,33.89,15000.0
2012-09-13 12:10:00,33.88,33.89,33.84,33.84,3700.0,33.88,33.89,33.84,33.84,3700.0
2012-09-13 12:15:00,33.81,33.81,33.78,33.79,1200.0,33.81,33.81,33.78,33.79,1200.0
2012-09-13 12:20:00,33.79,33.85,33.78,33.85,2800.0,33.79,33.85,33.78,33.85,2800.0
2012-09-13 12:25:00,33.84,33.84,33.83,33.83,1200.0,33.84,33.84,33.83,33.83,1200.0
2012-09-13 12:30:00,33.83,34.15,33.78,33.97,32400.0,33.83,34.15,33.78,33.97,32400.0
2012-09-13 12:35:00,33.94,33.94,33.87,33.94,4200.0,33.94,33.94,33.87,33.94,4200.0
2012-09-13 12:40:00,33.97,34.05,33.97,34.02,5800.0,33.97,34.05,33.97,34.02,5800.0
2012-09-13 12:45:00,34.01,34.02,33.96,33.99,4300.0,34.01,34.02,33.96,33.99,4300.0
2012-09-13 12:50:00,33.98,33.98,33.93,33.93,3000.0,33.98,33.98,33.93,33.93,3000.0
2012-09-13 12:55:00,33.95,34.02,33.94,34.01,4300.0,33.95,34.02,33.94,34.01,4300.0
2012-09-13 13:00:00,34.02,34.11,34.02,34.06,6900.0,34.02,34.11,34.02,34.06,6900.0
2012-09-13 13:05:00,34.06,34.09,34.02,34.09,4400.0,34.06,34.09,34.02,34.09,4400.0
2012-09-13 13:10:00,34.08,34.09,34.04,34.05,2600.0,34.08,34.09,34.04,34.05,2600.0
2012-09-13 13:15:00,34.07,34.09,34.05,34.05,5600.0,34.07,34.09,34.05,34.05,5600.0
2012-09-13 13:20:00,34.06,34.07,34.05,34.05,4900.0,34.06,34.07,34.05,34.05,4900.0
2012-09-13 13:25:00,34.05,34.1,34.04,34.1,11100.0,34.05,34.1,34.04,34.1,11100.0
2012-09-13 13:30:00,34.07,34.13,34.07,34.1,6900.0,34.07,34.13,34.07,34.1,6900.0
2012-09-13 13:35:00,34.1,34.1,34.08,34.08,7800.0,34.1,34.1,34.08,34.08,7800.0
2012-09-13 13:40:00,34.08,34.09,34.07,34.09,1500.0,34.08,34.09,34.07,34.09,1500.0
2012-09-13 13:45:00,34.07,34.09,34.06,34.08,11300.0,34.07,34.09,34.06,34.08,11300.0
2012-09-13 13:50:00,34.07,34.08,34.0,34.04,10800.0,34.07,34.08,34.0,34.04,10800.0
2012-09-13 13:55:00,34.04,34.04,34.02,34.03,800.0,34.04,34.04,34.02,34.03,800.0
2012-09-13 14:00:00,34.03,34.06,34.02,34.06,6300.0,34.03,34.06,34.02,34.06,6300.0
2012-09-13 14:05:00,34.05,34.08,34.04,34.07,13900.0,34.05,34.08,34.04,34.07,13900.0
2012-09-13 14:10:00,34.07,34.08,34.07,34.08,1800.0,34.07,34.08,34.07,34.08,1800.0
2012-09-13 14:15:00,34.07,34.07,34.02,34.02,5300.0,34.07,34.07,34.02,34.02,5300.0
2012-09-13 14:20:00,34.03,34.05,34.02,34.05,12100.0,34.03,34.05,34.02,34.05,12100.0
2012-09-13 14:25:00,34.05,34.1,34.05,34.06,8700.0,34.05,34.1,34.05,34.06,8700.0
2012-09-13 14:30:00,34.07,34.07,34.01,34.01,8700.0,34.07,34.07,34.01,34.01,8700.0
2012-09-13 14:35:00,34.01,34.06,34.01,34.02,7500.0,34.01,34.06,34.01,34.02,7500.0
2012-09-13 14:40:00,34.01,34.01,33.99,34.0,5100.0,34.01,34.01,33.99,34.0,5100.0
2012-09-13 14:45:00,34.01,34.03,34.0,34.03,3100.0,34.01,34.03,34.0,34.03,3100.0
2012-09-13 14:50:00,34.02,34.02,34.01,34.01,3300.0,34.02,34.02,34.01,34.01,3300.0
2012-09-13 14:55:00,34.0,34.01,33.97,33.98,3400.0,34.0,34.01,33.97,33.98,3400.0
2012-09-13 15:00:00,33.99,34.01,33.99,34.01,3000.0,33.99,34.01,33.99,34.01,3000.0
2012-09-13 15:05:00,34.02,34.02,34.0,34.02,5400.0,34.02,34.02,34.0,34.02,5400.0
2012-09-13 15:10:00,34.03,34.05,34.03,34.04,3100.0,34.03,34.05,34.03,34.04,3100.0
2012-09-13 15:15:00,34.04,34.04,33.99,33.99,5500.0,34.04,34.04,33.99,33.99,5500.0
2012-09-13 15:20:00,33.99,34.01,33.96,34.01,13000.0,33.99,34.01,33.96,34.01,13000.0
2012-09-13 15:25:00,34.01,34.03,34.01,34.02,9200.0,34.01,34.03,34.01,34.02,9200.0
2012-09-13 15:30:00,34.02,34.04,34.01,34.02,21900.0,34.02,34.04,34.01,34.02,21900.0
2012-09-13 15:35:00,34.01,34.04,34.01,34.04,6800.0,34.01,34.04,34.01,34.04,6800.0
2012-09-13 15:40:00,34.04,34.05,34.03,34.03,9700.0,34.04,34.05,34.03,34.03,9700.0
2012-09-13 15:45:00,34.03,34.03,34.0,34.01,10600.0,34.03,34.03,34.0,34.01,10600.0
2012-09-13 15:50:00,34.0,34.01,33.95,33.95,16700.0,34.0,34.01,33.95,33.95,16700.0
2012-09-13 15:55:00,33.96,33.96,33.93,33.96,25000.0,33.96,33.96,33.93,33.96,25000.0
2012-09-14 09:30:00,34.04,34.05,33.98,34.05,6300.0,34.04,34.05,33.98,34.05,6300.0
2012-09-14 09:35:00,34.08,34.1,33.99,33.99,4800.0,34.08,34.1,33.99,33.99,4800.0
2012-09-14 09:40:00,34.01,34.01,33.96,33.98,5400.0,34.01,34.01,33.96,33.98,5400.0
2012-09-14 09:45:00,33.97,34.03,33.97,33.98,6700.0,33.97,34.03,33.97,33.98,6700.0
2012-09-14 09:50:00,33.98,34.02,33.96,34.0,11100.0,33.98,34.02,33.96,34.0,11100.0
2012-09-14 09:55:00,34.01,34.01,33.93,33.93,2000.0,34.01,34.01,33.93,33.93,2000.0
2012-09-14 10:00:00,33.94,34.0,33.94,33.96,6100.0,33.94,34.0,33.94,33.96,6100.0
2012-09-14 10:05:00,33.96,34.02,33.96,34.01,4300.0,33.96,34.02,33.96,34.01,4300.0
2012-09-14 10:10:00,34.01,34.02,33.97,33.98,8500.0,34.01,34.02,33.97,33.98,8500.0
2012-09-14 10:15:00,33.98,33.98,33.97,33.98,1300.0,33.98,33.98,33.97,33.98,1300.0
2012-09-14 10:20:00,33.97,33.99,33.96,33.96,9300.0,33.97,33.99,33.96,33.96,9300.0
2012-09-14 10:25:00,33.97,33.98,33.92,33.92,3800.0,33.97,33.98,33.92,33.92,3800.0
2012-09-14 10:30:00,33.93,33.97,33.93,33.97,2000.0,33.93,33.97,33.93,33.97,2000.0
2012-09-14 10:35:00,33.96,33.98,33.96,33.98,4800.0,33.96,33.98,33.96,33.98,4800.0
2012-09-14 10:40:00,33.98,33.98,33.91,33.91,3800.0,33.98,33.98,33.91,33.91,3800.0
2012-09-14 10:45:00,33.91,33.92,33.88,33.88,6700.0,33.91,33.92,33.88,33.88,6700.0
2012-09-14 10:50:00,33.89,33.9,33.85,33.88,8100.0,33.89,33.9,33.85,33.88,8100.0
2012-09-14 10:55:00,33.88,33.88,33.83,33.86,1800.0,33.88,33.88,33.83,33.86,1800.0
2012-09-14 11:00:00,33.88,33.92,33.87,33.91,5000.0,33.88,33.92,33.87,33.91,5000.0
2012-09-14 11:05:00,33.9,33.91,33.87,33.89,6200.0,33.9,33.91,33.87,33.89,6200.0
2012-09-14 11:10:00,33.92,33.95,33.91,33.91,8200.0,33.92,33.95,33.91,33.91,8200.0
2012-09-14 11:15:00,33.91,33.92,33.9,33.92,6400.0,33.91,33.92,33.9,33.92,6400.0
2012-09-14 11:20:00,33.93,33.99,33.93,33.97,10600.0,33.93,33.99,33.93,33.97,10600.0
2012-09-14 11:25:00,33.95,34.0,33.95,33.99,15400.0,33.95,34.0,33.95,33.99,15400.0
2012-09-14 11:30:00,33.99,33.99,33.94,33.94,6700.0,33.99,33.99,33.94,33.94,6700.0
2012-09-14 11:35:00,33.96,33.97,33.91,33.91,3700.0,33.96,33.97,33.91,33.91,3700.0
2012-09-14 11:40:00,33.92,33.94,33.92,33.94,4400.0,33.92,33.94,33.92,33.94,4400.0
2012-09-14 11:45:00,33.94,33.95,33.92,33.92,2000.0,33.94,33.95,33.92,33.92,2000.0
2012-09-14 11:50:00,33.92,33.93,33.88,33.91,10500.0,33.92,33.93,33.88,33.91,10500.0
2012-09-14 11:55:00,33.89,33.9,33.89,33.9,1500.0,33.89,33.9,33.89,33.9,1500.0
2012-09-14 12:00:00,33.91,33.93,33.91,33.93,2100.0,33.91,33.93,33.91,33.93,2100.0
2012-09-14 12:05:00,33.93,33.93,33.9,33.9,1500.0,33.93,33.93,33.9,33.9,1500.0
2012-09-14 12:10:00,33.91,33.91,33.89,33.89,1000.0,33.91,33.91,33.89,33.89,1000.0
2012-09-14 12:15:00,33.89,33.94,33.89,33.94,3500.0,33.89,33.94,33.89,33.94,3500.0
2012-09-14 12:20:00,33.93,33.93,33.91,33.91,1300.0,33.93,33.93,33.91,33.91,1300.0
2012-09-14 12:25:00,33.91,33.91,33.86,33.87,3600.0,33.91,33.91,33.86,33.87,3600.0
2012-09-14 12:30:00,33.87,33.87,33.86,33.87,800.0,33.87,33.87,33.86,33.87,800.0
2012-09-14 12:35:00,33.86,33.87,33.85,33.86,2800.0,33.86,33.87,33.85,33.86,2800.0
2012-09-14 12:40:00,33.86,33.87,33.84,33.86,22000.0,33.86,33.87,33.84,33.86,22000.0
2012-09-14 12:45:00,33.86,33.86,33.83,33.86,17200.0,33.86,33.86,33.83,33.86,17200.0
2012-09-14 12:50:00,33.86,33.86,33.84,33.86,1200.0,33.86,33.86,33.84,33.86,1200.0
2012-09-14 12:55:00,33.86,33.88,33.84,33.84,5600.0,33.86,33.88,33.84,33.84,5600.0
2012-09-14 13:00:00,33.86,33.86,33.85,33.86,1300.0,33.86,33.86,33.85,33.86,1300.0
2012-09-14 13:05:00,33.86,33.88,33.86,33.88,2500.0,33.86,33.88,33.86,33.88,2500.0
2012-09-14 13:10:00,33.89,33.89,33.89,33.89,1500.0,33.89,33.89,33.89,33.89,1500.0
2012-09-14 13:15:00,33.89,33.89,33.87,33.87,1300.0,33.89,33.89,33.87,33.87,1300.0
2012-09-14 13:20:00,33.88,33.88,33.83,33.83,3500.0,33.88,33.88,33.83,33.83,3500.0
2012-09-14 13:25:00,33.83,33.83,33.79,33.79,2100.0,33.83,33.83,33.79,33.79,2100.0
2012-09-14 13:30:00,33.8,33.86,33.8,33.86,5000.0,33.8,33.86,33.8,33.86,5000.0
2012-09-14 13:35:00,33.86,33.86,33.83,33.83,4100.0,33.86,33.86,33.83,33.83,4100.0
2012-09-14 13:40:00,33.84,33.84,33.81,33.81,1800.0,33.84,33.84,33.81,33.81,1800.0
2012-09-14 13:45:00,33.81,33.84,33.81,33.83,3300.0,33.81,33.84,33.81,33.83,3300.0
2012-09-14 13:50:00,33.83,33.84,33.82,33.82,2700.0,33.83,33.84,33.82,33.82,2700.0
2012-09-14 13:55:00,33.83,33.83,33.79,33.79,16000.0,33.83,33.83,33.79,33.79,16000.0
2012-09-14 14:00:00,33.79,33.8,33.78,33.78,4900.0,33.79,33.8,33.78,33.78,4900.0
2012-09-14 14:05:00,33.78,33.79,33.77,33.78,3000.0,33.78,33.79,33.77,33.78,3000.0
2012-09-14 14:10:00,33.77,33.79,33.75,33.76,17200.0,33.77,33.79,33.75,33.76,17200.0
2012-09-14 14:15:00,33.76,33.77,33.68,33.68,77900.0,33.76,33.77,33.68,33.68,77900.0
2012-09-14 14:20:00,33.69,33.71,33.68,33.71,17100.0,33.69,33.71,33.68,33.71,17100.0
2012-09-14 14:25:00,33.69,33.71,33.65,33.66,14100.0,33.69,33.71,33.65,33.66,14100.0
2012-09-14 14:30:00,33.66,33.71,33.66,33.69,13800.0,33.66,33.71,33.66,33.69,13800.0
2012-09-14 14:35:00,33.7,33.7,33.68,33.69,13500.0,33.7,33.7,33.68,33.69,13500.0
2012-09-14 14:40:00,33.69,33.71,33.68,33.68,7300.0,33.69,33.71,33.68,33.68,7300.0
2012-09-14 14:45:00,33.7,33.7,33.68,33.69,6100.0,33.7,33.7,33.68,33.69,6100.0
2012-09-14 14:50:00,33.69,33.7,33.66,33.67,8500.0,33.69,33.7,33.66,33.67,8500.0
2012-09-14 14:55:00,33.68,33.71,33.67,33.68,24700.0,33.68,33.71,33.67,33.68,24700.0
2012-09-14 15:00:00,33.68,33.7,33.67,33.69,10300.0,33.68,33.7,33.67,33.69,10300.0
2012-09-14 15:05:00,33.7,33.7,33.66,33.68,11500.0,33.7,33.7,33.66,33.68,11500.0
2012-09-14 15:10:00,33.67,33.69,33.66,33.66,12300.0,33.67,33.69,33.66,33.66,12300.0
2012-09-14 15:15:00,33.66,33.67,33.64,33.65,13500.0,33.66,33.67,33.64,33.65,13500.0
2012-09-14 15:20:00,33.64,33.66,33.59,33.59,12400.0,33.64,33.66,33.59,33.59,12400.0
2012-09-14 15:25:00,33.59,33.64,33.59,33.62,11700.0,33.59,33.64,33.59,33.62,11700.0
2012-09-14 15:30:00,33.63,33.63,33.59,33.62,13800.0,33.63,33.63,33.59,33.62,13800.0
2012-09-14 15:35:00,33.62,33.68,33.62,33.68,12500.0,33.62,33.68,33.62,33.68,12500.0
2012-09-14 15:40:00,33.67,33.67,33.63,33.66,24700.0,33.67,33.67,33.63,33.66,24700.0
2012-09-14 15:45:00,33.65,33.65,33.6,33.62,17400.0,33.65,33.65,33.6,33.62,17400.0
2012-09-14 15:50:00,33.61,33.64,33.59,33.62,23300.0,33.61,33.64,33.59,33.62,23300.0
2012-09-14 15:55:00,33.62,33.64,33.58,33.61,78400.0,33.62,33.64,33.58,33.61,78400.0
2012-09-17 09:30:00,33.49,33.53,33.4,33.5,12000.0,33.49,33.53,33.4,33.5,12000.0
2012-09-17 09:35:00,33.53,33.73,33.52,33.67,6100.0,33.53,33.73,33.52,33.67,6100.0
2012-09-17 09:40:00,33.68,33.75,33.68,33.74,64900.0,33.68,33.75,33.68,33.74,64900.0
2012-09-17 09:45:00,33.73,33.78,33.67,33.76,19700.0,33.73,33.78,33.67,33.76,19700.0
2012-09-17 09:50:00,33.76,33.76,33.6,33.72,11600.0,33.76,33.76,33.6,33.72,11600.0
2012-09-17 09:55:00,33.72,33.74,33.65,33.74,2300.0,33.72,33.74,33.65,33.74,2300.0
2012-09-17 10:00:00,33.76,33.86,33.74,33.86,4900.0,33.76,33.86,33.74,33.86,4900.0
2012-09-17 10:05:00,33.85,33.85,33.8,33.81,5000.0,33.85,33.85,33.8,33.81,5000.0
2012-09-17 10:10:00,33.8,33.8,33.75,33.76,2400.0,33.8,33.8,33.75,33.76,2400.0
2012-09-17 10:15:00,33.79,33.8,33.77,33.78,4000.0,33.79,33.8,33.77,33.78,4000.0
2012-09-17 10:20:00,33.79,33.79,33.78,33.78,400.0,33.79,33.79,33.78,33.78,400.0
2012-09-17 10:25:00,33.79,33.85,33.79,33.85,2700.0,33.79,33.85,33.79,33.85,2700.0
2012-09-17 10:30:00,33.86,33.89,33.85,33.87,13000.0,33.86,33.89,33.85,33.87,13000.0
2012-09-17 10:35:00,33.87,33.9,33.8,33.82,5500.0,33.87,33.9,33.8,33.82,5500.0
2012-09-17 10:40:00,33.82,33.83,33.76,33.83,6100.0,33.82,33.83,33.76,33.83,6100.0
2012-09-17 10:45:00,33.8,33.82,33.8,33.8,2300.0,33.8,33.82,33.8,33.8,2300.0
2012-09-17 10:50:00,33.8,33.8,33.77,33.78,1000.0,33.8,33.8,33.77,33.78,1000.0
2012-09-17 10:55:00,33.78,33.78,33.74,33.77,2500.0,33.78,33.78,33.74,33.77,2500.0
2012-09-17 11:00:00,33.77,33.8,33.76,33.77,5900.0,33.77,33.8,33.76,33.77,5900.0
2012-09-17 11:05:00,33.79,33.79,33.74,33.76,2100.0,33.79,33.79,33.74,33.76,2100.0
2012-09-17 11:10:00,33.74,33.76,33.71,33.76,3600.0,33.74,33.76,33.71,33.76,3600.0
2012-09-17 11:15:00,33.76,33.76,33.7,33.73,5200.0,33.76,33.76,33.7,33.73,5200.0
2012-09-17 11:20:00,33.73,33.74,33.69,33.72,5200.0,33.73,33.74,33.69,33.72,5200.0
2012-09-17 11:25:00,33.71,33.72,33.69,33.72,1200.0,33.71,33.72,33.69,33.72,1200.0
2012-09-17 11:30:00,33.71,33.75,33.7,33.72,5400.0,33.71,33.75,33.7,33.72,5400.0
2012-09-17 11:35:00,33.73,33.76,33.72,33.76,2500.0,33.73,33.76,33.72,33.76,2500.0
2012-09-17 11:40:00,33.76,33.79,33.76,33.78,3800.0,33.76,33.79,33.76,33.78,3800.0
2012-09-17 11:45:00,33.78,33.78,33.76,33.77,2500.0,33.78,33.78,33.76,33.77,2500.0
2012-09-17 11:50:00,33.79,33.81,33.77,33.8,5500.0,33.79,33.81,33.77,33.8,5500.0
2012-09-17 11:55:00,33.78,33.79,33.76,33.79,3100.0,33.78,33.79,33.76,33.79,3100.0
2012-09-17 12:00:00,33.8,33.8,33.78,33.78,6800.0,33.8,33.8,33.78,33.78,6800.0
2012-09-17 12:05:00,33.8,33.82,33.8,33.82,2800.0,33.8,33.82,33.8,33.82,2800.0
2012-09-17 12:10:00,33.82,33.84,33.82,33.84,1600.0,33.82,33.84,33.82,33.84,1600.0
2012-09-17 12:15:00,33.83,33.85,33.83,33.85,5200.0,33.83,33.85,33.83,33.85,5200.0
2012-09-17 12:20:00,33.85,33.86,33.84,33.85,4300.0,33.85,33.86,33.84,33.85,4300.0
2012-09-17 12:25:00,33.84,33.88,33.83,33.84,11400.0,33.84,33.88,33.83,33.84,11400.0
2012-09-17 12:30:00,33.85,33.87,33.83,33.87,6000.0,33.85,33.87,33.83,33.87,6000.0
2012-09-17 12:35:00,33.87,33.89,33.86,33.89,3800.0,33.87,33.89,33.86,33.89,3800.0
2012-09-17 12:40:00,33.9,33.94,33.9,33.9,5500.0,33.9,33.94,33.9,33.9,5500.0
2012-09-17 12:45:00,33.91,33.93,33.89,33.93,3300.0,33.91,33.93,33.89,33.93,3300.0
2012-09-17 12:50:00,33.92,33.92,33.9,33.92,6400.0,33.92,33.92,33.9,33.92,6400.0
2012-09-17 12:55:00,33.91,33.91,33.86,33.87,10000.0,33.91,33.91,33.86,33.87,10000.0
2012-09-17 13:00:00,33.87,33.88,33.86,33.88,2500.0,33.87,33.88,33.86,33.88,2500.0
2012-09-17 13:05:00,33.87,33.9,33.87,33.9,3100.0,33.87,33.9,33.87,33.9,3100.0
2012-09-17 13:10:00,33.89,33.91,33.89,33.9,3800.0,33.89,33.91,33.89,33.9,3800.0
2012-09-17 13:15:00,33.9,33.91,33.9,33.91,1600.0,33.9,33.91,33.9,33.91,1600.0
2012-09-17 13:20:00,33.9,33.92,33.9,33.92,1200.0,33.9,33.92,33.9,33.92,1200.0
2012-09-17 13:25:00,33.92,33.93,33.9,33.92,4300.0,33.92,33.93,33.9,33.92,4300.0
2012-09-17 13:30:00,33.91,33.92,33.91,33.91,3000.0,33.91,33.92,33.91,33.91,3000.0
2012-09-17 13:35:00,33.91,33.93,33.91,33.93,1100.0,33.91,33.93,33.91,33.93,1100.0
2012-09-17 13:40:00,33.93,33.93,33.89,33.9,5400.0,33.93,33.93,33.89,33.9,5400.0
2012-09-17 13:45:00,33.91,33.93,33.91,33.93,3600.0,33.91,33.93,33.91,33.93,3600.0
2012-09-17 13:50:00,33.93,33.93,33.91,33.92,5300.0,33.93,33.93,33.91,33.92,5300.0
2012-09-17 13:55:00,33.92,33.92,33.87,33.89,7300.0,33.92,33.92,33.87,33.89,7300.0
2012-09-17 14:00:00,33.9,33.93,33.89,33.89,5200.0,33.9,33.93,33.89,33.89,5200.0
2012-09-17 14:05:00,33.89,33.9,33.86,33.89,9400.0,33.89,33.9,33.86,33.89,9400.0
2012-09-17 14:10:00,33.89,33.9,33.87,33.88,5700.0,33.89,33.9,33.87,33.88,5700.0
2012-09-17 14:15:00,33.89,33.93,33.88,33.92,4300.0,33.89,33.93,33.88,33.92,4300.0
2012-09-17 14:20:00,33.92,33.94,33.92,33.94,5700.0,33.92,33.94,33.92,33.94,5700.0
2012-09-17 14:25:00,33.94,33.94,33.92,33.94,1300.0,33.94,33.94,33.92,33.94,1300.0
2012-09-17 14:30:00,33.94,33.95,33.92,33.93,2300.0,33.94,33.95,33.92,33.93,2300.0
2012-09-17 14:35:00,33.93,33.94,33.92,33.94,3700.0,33.93,33.94,33.92,33.94,3700.0
2012-09-17 14:40:00,33.93,33.93,33.88,33.91,5700.0,33.93,33.93,33.88,33.91,5700.0
2012-09-17 14:45:00,33.9,33.94,33.9,33.92,5100.0,33.9,33.94,33.9,33.92,5100.0
2012-09-17 14:50:00,33.92,33.93,33.9,33.92,3500.0,33.92,33.93,33.9,33.92,3500.0
2012-09-17 14:55:00,33.93,33.93,33.89,33.89,3700.0,33.93,33.93,33.89,33.89,3700.0
2012-09-17 15:00:00,33.9,33.91,33.88,33.88,5300.0,33.9,33.91,33.88,33.88,5300.0
2012-09-17 15:05:00,33.88,33.9,33.88,33.9,6400.0,33.88,33.9,33.88,33.9,6400.0
2012-09-17 15:10:00,33.89,33.9,33.87,33.88,5900.0,33.89,33.9,33.87,33.88,5900.0
2012-09-17 15:15:00,33.87,33.88,33.85,33.87,6900.0,33.87,33.88,33.85,33.87,6900.0
2012-09-17 15:20:00,33.87,33.9,33.86,33.88,7500.0,33.87,33.9,33.86,33.88,7500.0
2012-09-17 15:25:00,33.88,33.88,33.85,33.86,10500.0,33.88,33.88,33.85,33.86,10500.0
2012-09-17 15:30:00,33.86,33.87,33.83,33.84,13500.0,33.86,33.87,33.83,33.84,13500.0
2012-09-17 15:35:00,33.85,33.87,33.83,33.87,10000.0,33.85,33.87,33.83,33.87,10000.0
2012-09-17 15:40:00,33.87,33.88,33.85,33.88,6900.0,33.87,33.88,33.85,33.88,6900.0
2012-09-17 15:45:00,33.88,33.91,33.88,33.9,9300.0,33.88,33.91,33.88,33.9,9300.0
2012-09-17 15:50:00,33.89,33.9,33.83,33.87,37700.0,33.89,33.9,33.83,33.87,37700.0
2012-09-17 15:55:00,33.87,33.93,33.84,33.9,40200.0,33.87,33.93,33.84,33.9,40200.0
2012-09-18 09:30:00,33.78,33.83,33.7,33.8,8400.0,33.78,33.83,33.7,33.8,8400.0
2012-09-18 09:35:00,33.79,33.79,33.74,33.76,9100.0,33.79,33.79,33.74,33.76,9100.0
2012-09-18 09:40:00,33.74,33.74,33.69,33.69,600.0,33.74,33.74,33.69,33.69,600.0
2012-09-18 09:45:00,33.72,33.77,33.72,33.76,5500.0,33.72,33.77,33.72,33.76,5500.0
2012-09-18 09:50:00,33.77,33.82,33.74,33.8,18500.0,33.77,33.82,33.74,33.8,18500.0
2012-09-18 09:55:00,33.81,33.85,33.74,33.84,44800.0,33.81,33.85,33.74,33.84,44800.0
2012-09-18 10:00:00,33.82,33.82,33.8,33.8,1100.0,33.82,33.82,33.8,33.8,1100.0
2012-09-18 10:05:00,33.78,33.8,33.62,33.65,19100.0,33.78,33.8,33.62,33.65,19100.0
2012-09-18 10:10:00,33.65,33.72,33.65,33.72,21300.0,33.65,33.72,33.65,33.72,21300.0
2012-09-18 10:15:00,33.71,33.71,33.69,33.7,6600.0,33.71,33.71,33.69,33.7,6600.0
2012-09-18 10:20:00,33.7,33.73,33.65,33.7,85200.0,33.7,33.73,33.65,33.7,85200.0
2012-09-18 10:25:00,33.7,33.71,33.69,33.69,13600.0,33.7,33.71,33.69,33.69,13600.0
2012-09-18 10:30:00,33.69,33.73,33.69,33.73,12400.0,33.69,33.73,33.69,33.73,12400.0
2012-09-18 10:35:00,33.73,33.77,33.73,33.74,11800.0,33.73,33.77,33.73,33.74,11800.0
2012-09-18 10:40:00,33.74,33.79,33.74,33.79,17100.0,33.74,33.79,33.74,33.79,17100.0
2012-09-18 10:45:00,33.79,33.79,33.72,33.74,9600.0,33.79,33.79,33.72,33.74,9600.0
2012-09-18 10:50:00,33.73,33.74,33.73,33.74,7200.0,33.73,33.74,33.73,33.74,7200.0
2012-09-18 10:55:00,33.75,33.78,33.75,33.78,600.0,33.75,33.78,33.75,33.78,600.0
2012-09-18 11:00:00,33.79,33.81,33.74,33.74,8800.0,33.79,33.81,33.74,33.74,8800.0
2012-09-18 11:05:00,33.76,33.77,33.74,33.77,3900.0,33.76,33.77,33.74,33.77,3900.0
2012-09-18 11:10:00,33.77,33.81,33.77,33.8,5900.0,33.77,33.81,33.77,33.8,5900.0
2012-09-18 11:15:00,33.8,33.81,33.8,33.81,2500.0,33.8,33.81,33.8,33.81,2500.0
2012-09-18 11:20:00,33.82,33.83,33.77,33.79,2300.0,33.82,33.83,33.77,33.79,2300.0
2012-09-18 11:25:00,33.79,33.8,33.79,33.79,1900.0,33.79,33.8,33.79,33.79,1900.0
2012-09-18 11:30:00,33.79,33.82,33.77,33.78,6300.0,33.79,33.82,33.77,33.78,6300.0
2012-09-18 11:35:00,33.8,33.83,33.79,33.83,2100.0,33.8,33.83,33.79,33.83,2100.0
2012-09-18 11:40:00,33.83,33.84,33.83,33.83,900.0,33.83,33.84,33.83,33.83,900.0
2012-09-18 11:45:00,33.83,33.84,33.81,33.81,3900.0,33.83,33.84,33.81,33.81,3900.0
2012-09-18 11:50:00,33.81,33.83,33.8,33.83,4700.0,33.81,33.83,33.8,33.83,4700.0
2012-09-18 11:55:00,33.83,33.86,33.83,33.85,4300.0,33.83,33.86,33.83,33.85,4300.0
2012-09-18 12:00:00,33.85,33.85,33.85,33.85,2300.0,33.85,33.85,33.85,33.85,2300.0
2012-09-18 12:05:00,33.85,33.87,33.84,33.84,3200.0,33.85,33.87,33.84,33.84,3200.0
2012-09-18 12:10:00,33.84,33.84,33.77,33.78,5800.0,33.84,33.84,33.77,33.78,5800.0
2012-09-18 12:15:00,33.78,33.78,33.72,33.78,4300.0,33.78,33.78,33.72,33.78,4300.0
2012-09-18 12:20:00,33.77,33.79,33.77,33.78,1000.0,33.77,33.79,33.77,33.78,1000.0
2012-09-18 12:25:00,33.77,33.79,33.76,33.78,1800.0,33.77,33.79,33.76,33.78,1800.0
2012-09-18 12:30:00,33.78,33.78,33.73,33.75,97800.0,33.78,33.78,33.73,33.75,97800.0
2012-09-18 12:35:00,33.74,33.74,33.68,33.69,11000.0,33.74,33.74,33.68,33.69,11000.0
2012-09-18 12:40:00,33.67,33.68,33.65,33.66,5000.0,33.67,33.68,33.65,33.66,5000.0
2012-09-18 12:45:00,33.65,33.65,33.63,33.63,4700.0,33.65,33.65,33.63,33.63,4700.0
2012-09-18 12:50:00,33.63,33.64,33.63,33.63,3500.0,33.63,33.64,33.63,33.63,3500.0
2012-09-18 12:55:00,33.63,33.71,33.63,33.71,17600.0,33.63,33.71,33.63,33.71,17600.0
2012-09-18 13:00:00,33.71,33.76,33.71,33.76,6700.0,33.71,33.76,33.71,33.76,6700.0
2012-09-18 13:05:00,33.76,33.77,33.73,33.73,3900.0,33.76,33.77,33.73,33.73,3900.0
2012-09-18 13:10:00,33.74,33.79,33.74,33.79,3000.0,33.74,33.79,33.74,33.79,3000.0
2012-09-18 13:15:00,33.8,33.83,33.75,33.75,8200.0,33.8,33.83,33.75,33.75,8200.0
2012-09-18 13:20:00,33.77,33.82,33.77,33.82,2900.0,33.77,33.82,33.77,33.82,2900.0
2012-09-18 13:25:00,33.82,33.84,33.81,33.84,1800.0,33.82,33.84,33.81,33.84,1800.0
2012-09-18 13:30:00,33.83,33.83,33.78,33.79,2300.0,33.83,33.83,33.78,33.79,2300.0
2012-09-18 13:35:00,33.79,33.84,33.78,33.83,6600.0,33.79,33.84,33.78,33.83,6600.0
2012-09-18 13:40:00,33.84,33.84,33.83,33.83,700.0,33.84,33.84,33.83,33.83,700.0
2012-09-18 13:45:00,33.82,33.83,33.82,33.83,3800.0,33.82,33.83,33.82,33.83,3800.0
2012-09-18 13:50:00,33.83,33.84,33.83,33.84,2000.0,33.83,33.84,33.83,33.84,2000.0
2012-09-18 13:55:00,33.83,33.84,33.83,33.84,1100.0,33.83,33.84,33.83,33.84,1100.0
2012-09-18 14:00:00,33.84,33.88,33.84,33.86,14600.0,33.84,33.88,33.84,33.86,14600.0
2012-09-18 14:05:00,33.86,33.89,33.86,33.89,8900.0,33.86,33.89,33.86,33.89,8900.0
2012-09-18 14:10:00,33.89,33.89,33.88,33.88,2900.0,33.89,33.89,33.88,33.88,2900.0
2012-09-18 14:15:00,33.88,33.89,33.87,33.87,4300.0,33.88,33.89,33.87,33.87,4300.0
2012-09-18 14:20:00,33.87,33.92,33.87,33.91,29100.0,33.87,33.92,33.87,33.91,29100.0
2012-09-18 14:25:00,33.91,33.92,33.88,33.89,8700.0,33.91,33.92,33.88,33.89,8700.0
2012-09-18 14:30:00,33.89,33.89,33.87,33.88,4700.0,33.89,33.89,33.87,33.88,4700.0
2012-09-18 14:35:00,33.88,33.88,33.84,33.85,3400.0,33.88,33.88,33.84,33.85,3400.0
2012-09-18 14:40:00,33.84,33.85,33.82,33.83,3700.0,33.84,33.85,33.82,33.83,3700.0
2012-09-18 14:45:00,33.83,33.88,33.83,33.88,12400.0,33.83,33.88,33.83,33.88,12400.0
2012-09-18 14:50:00,33.88,33.91,33.88,33.9,10600.0,33.88,33.91,33.88,33.9,10600.0
2012-09-18 14:55:00,33.91,33.95,33.91,33.94,16700.0,33.91,33.95,33.91,33.94,16700.0
2012-09-18 15:00:00,33.93,34.0,33.93,33.99,32800.0,33.93,34.0,33.93,33.99,32800.0
2012-09-18 15:05:00,33.98,34.0,33.96,33.98,26800.0,33.98,34.0,33.96,33.98,26800.0
2012-09-18 15:10:00,33.98,34.0,33.98,33.98,10700.0,33.98,34.0,33.98,33.98,10700.0
2012-09-18 15:15:00,33.98,34.0,33.97,33.99,20500.0,33.98,34.0,33.97,33.99,20500.0
2012-09-18 15:20:00,33.98,33.99,33.92,33.92,27200.0,33.98,33.99,33.92,33.92,27200.0
2012-09-18 15:25:00,33.92,33.95,33.9,33.94,16900.0,33.92,33.95,33.9,33.94,16900.0
2012-09-18 15:30:00,33.94,33.96,33.94,33.95,19500.0,33.94,33.96,33.94,33.95,19500.0
2012-09-18 15:35:00,33.94,33.94,33.9,33.91,23700.0,33.94,33.94,33.9,33.91,23700.0
2012-09-18 15:40:00,33.9,33.92,33.9,33.9,19500.0,33.9,33.92,33.9,33.9,19500.0
2012-09-18 15:45:00,33.9,33.97,33.9,33.95,39200.0,33.9,33.97,33.9,33.95,39200.0
2012-09-18 15:50:00,33.95,33.95,33.91,33.92,48200.0,33.95,33.95,33.91,33.92,48200.0
2012-09-18 15:55:00,33.92,33.94,33.88,33.9,83200.0,33.92,33.94,33.88,33.9,83200.0
2012-09-19 09:30:00,33.9,33.99,33.73,33.76,6400.0,33.9,33.99,33.73,33.76,6400.0
2012-09-19 09:35:00,33.79,33.81,33.73,33.73,4600.0,33.79,33.81,33.73,33.73,4600.0
2012-09-19 09:40:00,33.73,33.73,33.66,33.68,3000.0,33.73,33.73,33.66,33.68,3000.0
2012-09-19 09:45:00,33.71,33.76,33.71,33.76,2600.0,33.71,33.76,33.71,33.76,2600.0
2012-09-19 09:50:00,33.76,33.79,33.74,33.77,3300.0,33.76,33.79,33.74,33.77,3300.0
2012-09-19 09:55:00,33.82,33.82,33.8,33.82,700.0,33.82,33.82,33.8,33.82,700.0
2012-09-19 10:00:00,33.82,33.98,33.82,33.97,7300.0,33.82,33.98,33.82,33.97,7300.0
2012-09-19 10:05:00,33.97,33.97,33.89,33.94,17900.0,33.97,33.97,33.89,33.94,17900.0
2012-09-19 10:10:00,33.93,34.01,33.93,33.97,37500.0,33.93,34.01,33.93,33.97,37500.0
2012-09-19 10:15:00,33.97,34.04,33.96,33.97,10000.0,33.97,34.04,33.96,33.97,10000.0
2012-09-19 10:20:00,33.96,33.97,33.93,33.95,6200.0,33.96,33.97,33.93,33.95,6200.0
2012-09-19 10:25:00,33.95,33.95,33.91,33.94,3100.0,33.95,33.95,33.91,33.94,3100.0
2012-09-19 10:30:00,33.92,33.92,33.83,33.83,5900.0,33.92,33.92,33.83,33.83,5900.0
2012-09-19 10:35:00,33.82,33.88,33.8,33.88,3000.0,33.82,33.88,33.8,33.88,3000.0
2012-09-19 10:40:00,33.88,33.89,33.84,33.89,6000.0,33.88,33.89,33.84,33.89,6000.0
2012-09-19 10:45:00,33.89,33.92,33.88,33.92,1200.0,33.89,33.92,33.88,33.92,1200.0
2012-09-19 10:50:00,33.91,33.92,33.9,33.91,3000.0,33.91,33.92,33.9,33.91,3000.0
2012-09-19 10:55:00,33.91,33.93,33.91,33.92,1300.0,33.91,33.93,33.91,33.92,1300.0
2012-09-19 11:00:00,33.91,33.92,33.9,33.92,1900.0,33.91,33.92,33.9,33.92,1900.0
2012-09-19 11:05:00,33.91,33.93,33.91,33.92,1400.0,33.91,33.93,33.91,33.92,1400.0
2012-09-19 11:10:00,33.93,33.98,33.93,33.98,3200.0,33.93,33.98,33.93,33.98,3200.0
2012-09-19 11:15:00,33.98,34.0,33.98,34.0,3200.0,33.98,34.0,33.98,34.0,3200.0
2012-09-19 11:20:00,33.99,34.02,33.98,34.02,3500.0,33.99,34.02,33.98,34.02,3500.0
2012-09-19 11:25:00,34.02,34.03,34.02,34.03,700.0,34.02,34.03,34.02,34.03,700.0
2012-09-19 11:30:00,34.03,34.03,34.0,34.0,4000.0,34.03,34.03,34.0,34.0,4000.0
2012-09-19 11:35:00,34.0,34.0,33.99,34.0,1100.0,34.0,34.0,33.99,34.0,1100.0
2012-09-19 11:40:00,33.99,34.0,33.97,33.99,2800.0,33.99,34.0,33.97,33.99,2800.0
2012-09-19 11:45:00,33.99,34.0,33.97,34.0,2600.0,33.99,34.0,33.97,34.0,2600.0
2012-09-19 11:50:00,33.99,34.0,33.99,34.0,1800.0,33.99,34.0,33.99,34.0,1800.0
2012-09-19 11:55:00,34.0,34.0,33.96,33.97,2300.0,34.0,34.0,33.96,33.97,2300.0
2012-09-19 12:00:00,33.95,33.97,33.93,33.93,1200.0,33.95,33.97,33.93,33.93,1200.0
2012-09-19 12:05:00,33.92,33.96,33.92,33.96,2200.0,33.92,33.96,33.92,33.96,2200.0
2012-09-19 12:10:00,33.94,33.96,33.94,33.95,4600.0,33.94,33.96,33.94,33.95,4600.0
2012-09-19 12:15:00,33.95,33.96,33.93,33.93,3800.0,33.95,33.96,33.93,33.93,3800.0
2012-09-19 12:20:00,33.94,33.96,33.92,33.95,2100.0,33.94,33.96,33.92,33.95,2100.0
2012-09-19 12:25:00,33.95,34.0,33.94,34.0,6200.0,33.95,34.0,33.94,34.0,6200.0
2012-09-19 12:30:00,34.0,34.0,33.99,34.0,1600.0,34.0,34.0,33.99,34.0,1600.0
2012-09-19 12:35:00,34.0,34.0,33.99,34.0,1900.0,34.0,34.0,33.99,34.0,1900.0
2012-09-19 12:40:00,34.0,34.0,33.99,34.0,1300.0,34.0,34.0,33.99,34.0,1300.0
2012-09-19 12:45:00,34.0,34.0,33.99,33.99,9600.0,34.0,34.0,33.99,33.99,9600.0
2012-09-19 12:50:00,33.98,33.99,33.97,33.99,3600.0,33.98,33.99,33.97,33.99,3600.0
2012-09-19 12:55:00,33.99,34.0,33.98,34.0,3700.0,33.99,34.0,33.98,34.0,3700.0
2012-09-19 13:00:00,34.0,34.0,33.99,34.0,1300.0,34.0,34.0,33.99,34.0,1300.0
2012-09-19 13:05:00,34.0,34.0,33.97,33.98,6000.0,34.0,34.0,33.97,33.98,6000.0
2012-09-19 13:10:00,33.98,34.0,33.98,34.0,1400.0,33.98,34.0,33.98,34.0,1400.0
2012-09-19 13:15:00,34.0,34.0,33.99,34.0,1500.0,34.0,34.0,33.99,34.0,1500.0
2012-09-19 13:20:00,34.0,34.0,33.99,34.0,1400.0,34.0,34.0,33.99,34.0,1400.0
2012-09-19 13:25:00,34.0,34.0,33.99,34.0,1900.0,34.0,34.0,33.99,34.0,1900.0
2012-09-19 13:30:00,34.0,34.0,33.99,34.0,2600.0,34.0,34.0,33.99,34.0,2600.0
2012-09-19 13:35:00,33.99,34.0,33.92,33.93,5100.0,33.99,34.0,33.92,33.93,5100.0
2012-09-19 13:40:00,33.93,33.94,33.91,33.94,3900.0,33.93,33.94,33.91,33.94,3900.0
2012-09-19 13:45:00,33.94,33.94,33.93,33.94,3100.0,33.94,33.94,33.93,33.94,3100.0
2012-09-19 13:50:00,33.93,33.95,33.93,33.94,12300.0,33.93,33.95,33.93,33.94,12300.0
2012-09-19 13:55:00,33.94,33.96,33.94,33.96,4000.0,33.94,33.96,33.94,33.96,4000.0
2012-09-19 14:00:00,33.96,33.97,33.96,33.96,3300.0,33.96,33.97,33.96,33.96,3300.0
2012-09-19 14:05:00,33.95,33.96,33.94,33.95,4800.0,33.95,33.96,33.94,33.95,4800.0
2012-09-19 14:10:00,33.95,33.97,33.95,33.97,2700.0,33.95,33.97,33.95,33.97,2700.0
2012-09-19 14:15:00,33.96,33.98,33.96,33.98,1800.0,33.96,33.98,33.96,33.98,1800.0
2012-09-19 14:20:00,33.97,33.99,33.97,33.99,6700.0,33.97,33.99,33.97,33.99,6700.0
2012-09-19 14:25:00,33.99,34.0,33.98,33.99,6800.0,33.99,34.0,33.98,33.99,6800.0
2012-09-19 14:30:00,33.98,34.0,33.98,33.98,5600.0,33.98,34.0,33.98,33.98,5600.0
2012-09-19 14:35:00,33.98,34.0,33.98,34.0,21900.0,33.98,34.0,33.98,34.0,21900.0
2012-09-19 14:40:00,34.0,34.01,34.0,34.01,13800.0,34.0,34.01,34.0,34.01,13800.0
2012-09-19 14:45:00,34.0,34.01,33.99,33.99,3800.0,34.0,34.01,33.99,33.99,3800.0
2012-09-19 14:50:00,33.99,34.0,33.99,34.0,2400.0,33.99,34.0,33.99,34.0,2400.0
2012-09-19 14:55:00,33.99,34.02,33.99,34.01,8400.0,33.99,34.02,33.99,34.01,8400.0
2012-09-19 15:00:00,34.0,34.0,33.98,33.99,5900.0,34.0,34.0,33.98,33.99,5900.0
2012-09-19 15:05:00,33.99,34.0,33.97,33.99,9200.0,33.99,34.0,33.97,33.99,9200.0
2012-09-19 15:10:00,33.99,34.03,33.99,34.0,9000.0,33.99,34.03,33.99,34.0,9000.0
2012-09-19 15:15:00,34.0,34.0,33.98,33.98,7400.0,34.0,34.0,33.98,33.98,7400.0
2012-09-19 15:20:00,33.99,33.99,33.98,33.98,6000.0,33.99,33.99,33.98,33.98,6000.0
2012-09-19 15:25:00,33.98,33.99,33.98,33.98,5700.0,33.98,33.99,33.98,33.98,5700.0
2012-09-19 15:30:00,33.98,33.99,33.98,33.98,5500.0,33.98,33.99,33.98,33.98,5500.0
2012-09-19 15:35:00,33.98,33.99,33.98,33.99,8500.0,33.98,33.99,33.98,33.99,8500.0
2012-09-19 15:40:00,33.99,34.01,33.98,34.0,31400.0,33.99,34.01,33.98,34.0,31400.0
2012-09-19 15:45:00,34.0,34.01,34.0,34.0,5200.0,34.0,34.01,34.0,34.0,5200.0
2012-09-19 15:50:00,34.0,34.0,33.93,33.93,45500.0,34.0,34.0,33.93,33.93,45500.0
2012-09-19 15:55:00,33.94,33.97,33.93,33.95,43800.0,33.94,33.97,33.93,33.95,43800.0
2012-09-20 09:30:00,33.74,33.8,33.67,33.8,12700.0,33.74,33.8,33.67,33.8,12700.0
2012-09-20 09:35:00,33.82,33.86,33.8,33.86,2200.0,33.82,33.86,33.8,33.86,2200.0
2012-09-20 09:40:00,33.86,33.88,33.86,33.86,1300.0,33.86,33.88,33.86,33.86,1300.0
2012-09-20 09:45:00,33.85,33.88,33.76,33.79,5200.0,33.85,33.88,33.76,33.79,5200.0
2012-09-20 09:50:00,33.78,33.79,33.74,33.77,2400.0,33.78,33.79,33.74,33.77,2400.0
2012-09-20 09:55:00,33.75,33.78,33.74,33.77,3700.0,33.75,33.78,33.74,33.77,3700.0
2012-09-20 10:00:00,33.74,33.82,33.74,33.82,3300.0,33.74,33.82,33.74,33.82,3300.0
2012-09-20 10:05:00,33.8,33.8,33.77,33.78,1400.0,33.8,33.8,33.77,33.78,1400.0
2012-09-20 10:10:00,33.77,33.85,33.77,33.84,2600.0,33.77,33.85,33.77,33.84,2600.0
2012-09-20 10:15:00,33.8,33.82,33.77,33.77,2600.0,33.8,33.82,33.77,33.77,2600.0
2012-09-20 10:20:00,33.77,33.77,33.73,33.75,12200.0,33.77,33.77,33.73,33.75,12200.0
2012-09-20 10:25:00,33.74,33.79,33.74,33.76,3500.0,33.74,33.79,33.74,33.76,3500.0
2012-09-20 10:30:00,33.76,33.78,33.76,33.78,1500.0,33.76,33.78,33.76,33.78,1500.0
2012-09-20 10:35:00,33.79,33.83,33.76,33.83,5300.0,33.79,33.83,33.76,33.83,5300.0
2012-09-20 10:40:00,33.82,33.83,33.8,33.81,800.0,33.82,33.83,33.8,33.81,800.0
2012-09-20 10:45:00,33.82,33.85,33.81,33.81,4400.0,33.82,33.85,33.81,33.81,4400.0
2012-09-20 10:50:00,33.81,33.81,33.77,33.8,2200.0,33.81,33.81,33.77,33.8,2200.0
2012-09-20 10:55:00,33.79,33.86,33.78,33.86,3200.0,33.79,33.86,33.78,33.86,3200.0
2012-09-20 11:00:00,33.86,33.91,33.86,33.88,2200.0,33.86,33.91,33.86,33.88,2200.0
2012-09-20 11:05:00,33.88,33.88,33.84,33.86,2400.0,33.88,33.88,33.84,33.86,2400.0
2012-09-20 11:10:00,33.86,33.88,33.84,33.84,1400.0,33.86,33.88,33.84,33.84,1400.0
2012-09-20 11:15:00,33.85,33.85,33.82,33.82,1500.0,33.85,33.85,33.82,33.82,1500.0
2012-09-20 11:20:00,33.82,33.82,33.8,33.81,1800.0,33.82,33.82,33.8,33.81,1800.0
2012-09-20 11:25:00,33.81,33.86,33.81,33.85,3300.0,33.81,33.86,33.81,33.85,3300.0
2012-09-20 11:30:00,33.83,33.84,33.81,33.82,3400.0,33.83,33.84,33.81,33.82,3400.0
2012-09-20 11:35:00,33.82,33.82,33.81,33.82,300.0,33.82,33.82,33.81,33.82,300.0
2012-09-20 11:40:00,33.82,33.82,33.8,33.81,1800.0,33.82,33.82,33.8,33.81,1800.0
2012-09-20 11:45:00,33.8,33.82,33.8,33.82,3100.0,33.8,33.82,33.8,33.82,3100.0
2012-09-20 11:50:00,33.81,33.83,33.81,33.83,1700.0,33.81,33.83,33.81,33.83,1700.0
2012-09-20 11:55:00,33.83,33.83,33.82,33.83,1200.0,33.83,33.83,33.82,33.83,1200.0
2012-09-20 12:00:00,33.82,33.83,33.82,33.83,600.0,33.82,33.83,33.82,33.83,600.0
2012-09-20 12:05:00,33.83,33.83,33.82,33.83,13200.0,33.83,33.83,33.82,33.83,13200.0
2012-09-20 12:10:00,33.83,33.83,33.82,33.83,1100.0,33.83,33.83,33.82,33.83,1100.0
2012-09-20 12:15:00,33.82,33.83,33.82,33.83,2100.0,33.82,33.83,33.82,33.83,2100.0
2012-09-20 12:20:00,33.82,33.85,33.82,33.84,16500.0,33.82,33.85,33.82,33.84,16500.0
2012-09-20 12:25:00,33.84,33.84,33.79,33.79,2400.0,33.84,33.84,33.79,33.79,2400.0
2012-09-20 12:30:00,33.79,33.8,33.78,33.8,1100.0,33.79,33.8,33.78,33.8,1100.0
2012-09-20 12:35:00,33.8,33.81,33.79,33.81,1500.0,33.8,33.81,33.79,33.81,1500.0
2012-09-20 12:40:00,33.82,33.84,33.82,33.84,2400.0,33.82,33.84,33.82,33.84,2400.0
2012-09-20 12:45:00,33.84,33.84,33.79,33.8,3500.0,33.84,33.84,33.79,33.8,3500.0
2012-09-20 12:50:00,33.79,33.82,33.79,33.81,2300.0,33.79,33.82,33.79,33.81,2300.0
2012-09-20 12:55:00,33.81,33.82,33.78,33.82,3900.0,33.81,33.82,33.78,33.82,3900.0
2012-09-20 13:00:00,33.82,33.84,33.82,33.83,2300.0,33.82,33.84,33.82,33.83,2300.0
2012-09-20 13:05:00,33.8,33.83,33.8,33.83,1500.0,33.8,33.83,33.8,33.83,1500.0
2012-09-20 13:10:00,33.83,33.86,33.83,33.85,2100.0,33.83,33.86,33.83,33.85,2100.0
2012-09-20 13:15:00,33.85,33.86,33.82,33.83,2200.0,33.85,33.86,33.82,33.83,2200.0
2012-09-20 13:20:00,33.83,33.84,33.83,33.83,700.0,33.83,33.84,33.83,33.83,700.0
2012-09-20 13:25:00,33.83,33.89,33.83,33.89,1600.0,33.83,33.89,33.83,33.89,1600.0
2012-09-20 13:30:00,33.89,33.89,33.88,33.89,700.0,33.89,33.89,33.88,33.89,700.0
2012-09-20 13:35:00,33.88,33.92,33.88,33.89,4400.0,33.88,33.92,33.88,33.89,4400.0
2012-09-20 13:40:00,33.88,33.88,33.83,33.83,6600.0,33.88,33.88,33.83,33.83,6600.0
2012-09-20 13:45:00,33.83,33.84,33.83,33.83,2200.0,33.83,33.84,33.83,33.83,2200.0
2012-09-20 13:50:00,33.84,33.84,33.83,33.84,600.0,33.84,33.84,33.83,33.84,600.0
2012-09-20 13:55:00,33.83,33.84,33.8,33.83,4200.0,33.83,33.84,33.8,33.83,4200.0
2012-09-20 14:00:00,33.84,33.84,33.81,33.81,1100.0,33.84,33.84,33.81,33.81,1100.0
2012-09-20 14:05:00,33.82,33.82,33.8,33.8,1200.0,33.82,33.82,33.8,33.8,1200.0
2012-09-20 14:10:00,33.81,33.83,33.81,33.82,2700.0,33.81,33.83,33.81,33.82,2700.0
2012-09-20 14:15:00,33.82,33.83,33.81,33.81,1500.0,33.82,33.83,33.81,33.81,1500.0
2012-09-20 14:20:00,33.81,33.81,33.78,33.8,4000.0,33.81,33.81,33.78,33.8,4000.0
2012-09-20 14:25:00,33.8,33.87,33.8,33.85,5700.0,33.8,33.87,33.8,33.85,5700.0
2012-09-20 14:30:00,33.84,33.87,33.83,33.87,2200.0,33.84,33.87,33.83,33.87,2200.0
2012-09-20 14:35:00,33.87,33.87,33.84,33.84,2400.0,33.87,33.87,33.84,33.84,2400.0
2012-09-20 14:40:00,33.85,33.85,33.84,33.84,400.0,33.85,33.85,33.84,33.84,400.0
2012-09-20 14:45:00,33.84,33.87,33.84,33.85,6100.0,33.84,33.87,33.84,33.85,6100.0
2012-09-20 14:50:00,33.85,33.87,33.85,33.87,2000.0,33.85,33.87,33.85,33.87,2000.0
2012-09-20 14:55:00,33.87,33.89,33.86,33.89,4600.0,33.87,33.89,33.86,33.89,4600.0
2012-09-20 15:00:00,33.89,33.91,33.88,33.9,7300.0,33.89,33.91,33.88,33.9,7300.0
2012-09-20 15:05:00,33.9,33.9,33.88,33.88,6100.0,33.9,33.9,33.88,33.88,6100.0
2012-09-20 15:10:00,33.89,33.89,33.86,33.86,5700.0,33.89,33.89,33.86,33.86,5700.0
2012-09-20 15:15:00,33.86,33.89,33.86,33.88,6600.0,33.86,33.89,33.86,33.88,6600.0
2012-09-20 15:20:00,33.89,33.89,33.85,33.85,6300.0,33.89,33.89,33.85,33.85,6300.0
2012-09-20 15:25:00,33.85,33.86,33.85,33.85,5500.0,33.85,33.86,33.85,33.85,5500.0
2012-09-20 15:30:00,33.85,33.87,33.85,33.87,6300.0,33.85,33.87,33.85,33.87,6300.0
2012-09-20 15:35:00,33.87,33.88,33.84,33.85,11700.0,33.87,33.88,33.84,33.85,11700.0
2012-09-20 15:40:00,33.85,33.87,33.83,33.86,14300.0,33.85,33.87,33.83,33.86,14300.0
2012-09-20 15:45:00,33.86,33.86,33.84,33.85,7100.0,33.86,33.86,33.84,33.85,7100.0
2012-09-20 15:50:00,33.85,33.87,33.85,33.87,15800.0,33.85,33.87,33.85,33.87,15800.0
2012-09-20 15:55:00,33.86,33.92,33.86,33.9,33200.0,33.86,33.92,33.86,33.9,33200.0
2012-09-21 09:30:00,33.9,34.0,33.86,33.99,262500.0,33.9,34.0,33.86,33.99,262500.0
2012-09-21 09:35:00,33.97,34.05,33.97,33.99,2500.0,33.97,34.05,33.97,33.99,2500.0
2012-09-21 09:40:00,33.97,33.97,33.87,33.89,4000.0,33.97,33.97,33.87,33.89,4000.0
2012-09-21 09:45:00,33.88,33.9,33.86,33.9,3500.0,33.88,33.9,33.86,33.9,3500.0
2012-09-21 09:50:00,33.91,33.97,33.91,33.97,2300.0,33.91,33.97,33.91,33.97,2300.0
2012-09-21 09:55:00,33.99,34.01,33.98,33.99,1500.0,33.99,34.01,33.98,33.99,1500.0
2012-09-21 10:00:00,33.98,34.0,33.98,34.0,3100.0,33.98,34.0,33.98,34.0,3100.0
2012-09-21 10:05:00,34.0,34.01,33.99,34.01,2700.0,34.0,34.01,33.99,34.01,2700.0
2012-09-21 10:10:00,34.01,34.01,33.99,34.0,4300.0,34.01,34.01,33.99,34.0,4300.0
2012-09-21 10:15:00,34.0,34.0,33.96,33.96,6100.0,34.0,34.0,33.96,33.96,6100.0
2012-09-21 10:20:00,33.96,33.96,33.94,33.96,4500.0,33.96,33.96,33.94,33.96,4500.0
2012-09-21 10:25:00,33.96,33.97,33.96,33.96,2500.0,33.96,33.97,33.96,33.96,2500.0
2012-09-21 10:30:00,33.96,33.98,33.96,33.98,2200.0,33.96,33.98,33.96,33.98,2200.0
2012-09-21 10:35:00,34.0,34.0,34.0,34.0,1500.0,34.0,34.0,34.0,34.0,1500.0
2012-09-21 10:40:00,33.99,34.0,33.98,33.98,1500.0,33.99,34.0,33.98,33.98,1500.0
2012-09-21 10:45:00,33.98,33.98,33.95,33.96,2500.0,33.98,33.98,33.95,33.96,2500.0
2012-09-21 10:50:00,33.96,33.96,33.93,33.96,3300.0,33.96,33.96,33.93,33.96,3300.0
2012-09-21 10:55:00,33.94,33.95,33.91,33.93,5500.0,33.94,33.95,33.91,33.93,5500.0
2012-09-21 11:00:00,33.93,33.97,33.93,33.97,1700.0,33.93,33.97,33.93,33.97,1700.0
2012-09-21 11:05:00,33.98,34.01,33.98,34.01,8500.0,33.98,34.01,33.98,34.01,8500.0
2012-09-21 11:10:00,34.02,34.02,33.95,33.96,7700.0,34.02,34.02,33.95,33.96,7700.0
2012-09-21 11:15:00,33.94,33.96,33.94,33.95,1700.0,33.94,33.96,33.94,33.95,1700.0
2012-09-21 11:20:00,33.96,34.0,33.95,33.99,18200.0,33.96,34.0,33.95,33.99,18200.0
2012-09-21 11:25:00,33.99,33.99,33.98,33.98,10800.0,33.99,33.99,33.98,33.98,10800.0
2012-09-21 11:30:00,33.99,34.0,33.92,33.95,37900.0,33.99,34.0,33.92,33.95,37900.0
2012-09-21 11:35:00,33.96,33.97,33.95,33.95,700.0,33.96,33.97,33.95,33.95,700.0
2012-09-21 11:40:00,33.95,33.96,33.95,33.95,900.0,33.95,33.96,33.95,33.95,900.0
2012-09-21 11:45:00,33.95,33.97,33.95,33.97,4400.0,33.95,33.97,33.95,33.97,4400.0
2012-09-21 11:50:00,33.96,33.97,33.91,33.91,3400.0,33.96,33.97,33.91,33.91,3400.0
2012-09-21 11:55:00,33.91,33.93,33.89,33.92,3100.0,33.91,33.93,33.89,33.92,3100.0
2012-09-21 12:00:00,33.93,33.93,33.91,33.92,1000.0,33.93,33.93,33.91,33.92,1000.0
2012-09-21 12:05:00,33.93,33.93,33.88,33.88,2500.0,33.93,33.93,33.88,33.88,2500.0
2012-09-21 12:10:00,33.89,33.9,33.88,33.9,1400.0,33.89,33.9,33.88,33.9,1400.0
2012-09-21 12:15:00,33.9,33.91,33.9,33.91,14700.0,33.9,33.91,33.9,33.91,14700.0
2012-09-21 12:20:00,33.9,33.9,33.87,33.87,2200.0,33.9,33.9,33.87,33.87,2200.0
2012-09-21 12:25:00,33.87,33.87,33.85,33.87,2200.0,33.87,33.87,33.85,33.87,2200.0
2012-09-21 12:30:00,33.88,33.92,33.88,33.92,700.0,33.88,33.92,33.88,33.92,700.0
2012-09-21 12:35:00,33.92,33.93,33.91,33.91,2500.0,33.92,33.93,33.91,33.91,2500.0
2012-09-21 12:40:00,33.92,33.92,33.91,33.91,200.0,33.92,33.92,33.91,33.91,200.0
2012-09-21 12:45:00,33.91,33.93,33.91,33.93,2200.0,33.91,33.93,33.91,33.93,2200.0
2012-09-21 12:50:00,33.93,33.94,33.91,33.93,10700.0,33.93,33.94,33.91,33.93,10700.0
2012-09-21 12:55:00,33.92,33.92,33.88,33.89,2200.0,33.92,33.92,33.88,33.89,2200.0
2012-09-21 13:00:00,33.89,33.92,33.89,33.92,2400.0,33.89,33.92,33.89,33.92,2400.0
2012-09-21 13:05:00,33.92,33.93,33.9,33.93,11700.0,33.92,33.93,33.9,33.93,11700.0
2012-09-21 13:10:00,33.92,33.93,33.89,33.89,1700.0,33.92,33.93,33.89,33.89,1700.0
2012-09-21 13:15:00,33.89,33.89,33.86,33.86,1800.0,33.89,33.89,33.86,33.86,1800.0
2012-09-21 13:20:00,33.86,33.91,33.86,33.87,9000.0,33.86,33.91,33.86,33.87,9000.0
2012-09-21 13:25:00,33.88,33.89,33.86,33.86,4200.0,33.88,33.89,33.86,33.86,4200.0
2012-09-21 13:30:00,33.87,33.9,33.86,33.9,900.0,33.87,33.9,33.86,33.9,900.0
2012-09-21 13:35:00,33.89,33.92,33.88,33.91,2000.0,33.89,33.92,33.88,33.91,2000.0
2012-09-21 13:40:00,33.92,33.95,33.92,33.93,2300.0,33.92,33.95,33.92,33.93,2300.0
2012-09-21 13:45:00,33.93,33.93,33.9,33.9,1700.0,33.93,33.93,33.9,33.9,1700.0
2012-09-21 13:50:00,33.89,33.89,33.87,33.88,1100.0,33.89,33.89,33.87,33.88,1100.0
2012-09-21 13:55:00,33.88,33.91,33.88,33.9,1800.0,33.88,33.91,33.88,33.9,1800.0
2012-09-21 14:00:00,33.9,33.91,33.89,33.91,2100.0,33.9,33.91,33.89,33.91,2100.0
2012-09-21 14:05:00,33.91,33.94,33.9,33.9,8200.0,33.91,33.94,33.9,33.9,8200.0
2012-09-21 14:10:00,33.91,33.92,33.91,33.91,1700.0,33.91,33.92,33.91,33.91,1700.0
2012-09-21 14:15:00,33.91,33.91,33.86,33.87,6300.0,33.91,33.91,33.86,33.87,6300.0
2012-09-21 14:20:00,33.87,33.87,33.85,33.85,5100.0,33.87,33.87,33.85,33.85,5100.0
2012-09-21 14:25:00,33.85,33.86,33.83,33.86,2400.0,33.85,33.86,33.83,33.86,2400.0
2012-09-21 14:30:00,33.85,33.87,33.85,33.86,2400.0,33.85,33.87,33.85,33.86,2400.0
2012-09-21 14:35:00,33.86,33.86,33.83,33.86,7000.0,33.86,33.86,33.83,33.86,7000.0
2012-09-21 14:40:00,33.86,33.89,33.86,33.87,6900.0,33.86,33.89,33.86,33.87,6900.0
2012-09-21 14:45:00,33.87,33.92,33.87,33.89,5200.0,33.87,33.92,33.87,33.89,5200.0
2012-09-21 14:50:00,33.89,33.89,33.86,33.87,4100.0,33.89,33.89,33.86,33.87,4100.0
2012-09-21 14:55:00,33.86,33.86,33.82,33.82,2700.0,33.86,33.86,33.82,33.82,2700.0
2012-09-21 15:00:00,33.82,33.83,33.81,33.82,3400.0,33.82,33.83,33.81,33.82,3400.0
2012-09-21 15:05:00,33.81,33.82,33.81,33.81,4400.0,33.81,33.82,33.81,33.81,4400.0
2012-09-21 15:10:00,33.81,33.82,33.8,33.8,2900.0,33.81,33.82,33.8,33.8,2900.0
2012-09-21 15:15:00,33.81,33.84,33.8,33.84,15400.0,33.81,33.84,33.8,33.84,15400.0
2012-09-21 15:20:00,33.84,33.84,33.79,33.79,6900.0,33.84,33.84,33.79,33.79,6900.0
2012-09-21 15:25:00,33.79,33.82,33.77,33.8,11700.0,33.79,33.82,33.77,33.8,11700.0
2012-09-21 15:30:00,33.8,33.81,33.79,33.8,9600.0,33.8,33.81,33.79,33.8,9600.0
2012-09-21 15:35:00,33.79,33.86,33.79,33.85,14300.0,33.79,33.86,33.79,33.85,14300.0
2012-09-21 15:40:00,33.85,33.86,33.83,33.83,14700.0,33.85,33.86,33.83,33.83,14700.0
2012-09-21 15:45:00,33.84,33.84,33.8,33.83,15500.0,33.84,33.84,33.8,33.83,15500.0
2012-09-21 15:50:00,33.82,33.82,33.73,33.74,50900.0,33.82,33.82,33.73,33.74,50900.0
2012-09-21 15:55:00,33.75,33.76,33.68,33.74,78400.0,33.75,33.76,33.68,33.74,78400.0
2012-09-24 09:30:00,33.42,33.59,33.31,33.42,21000.0,33.42,33.59,33.31,33.42,21000.0
2012-09-24 09:35:00,33.39,33.49,33.37,33.48,6800.0,33.39,33.49,33.37,33.48,6800.0
2012-09-24 09:40:00,33.49,33.55,33.49,33.49,4400.0,33.49,33.55,33.49,33.49,4400.0
2012-09-24 09:45:00,33.49,33.52,33.42,33.44,7600.0,33.49,33.52,33.42,33.44,7600.0
2012-09-24 09:50:00,33.45,33.45,33.4,33.44,18600.0,33.45,33.45,33.4,33.44,18600.0
2012-09-24 09:55:00,33.42,33.45,33.38,33.38,3700.0,33.42,33.45,33.38,33.38,3700.0
2012-09-24 10:00:00,33.38,33.44,33.38,33.42,7900.0,33.38,33.44,33.38,33.42,7900.0
2012-09-24 10:05:00,33.41,33.44,33.4,33.4,4100.0,33.41,33.44,33.4,33.4,4100.0
2012-09-24 10:10:00,33.4,33.41,33.36,33.38,4900.0,33.4,33.41,33.36,33.38,4900.0
2012-09-24 10:15:00,33.37,33.41,33.35,33.41,4600.0,33.37,33.41,33.35,33.41,4600.0
2012-09-24 10:20:00,33.4,33.4,33.37,33.39,6500.0,33.4,33.4,33.37,33.39,6500.0
2012-09-24 10:25:00,33.39,33.43,33.36,33.42,7500.0,33.39,33.43,33.36,33.42,7500.0
2012-09-24 10:30:00,33.43,33.48,33.43,33.46,3100.0,33.43,33.48,33.43,33.46,3100.0
2012-09-24 10:35:00,33.46,33.48,33.45,33.46,3800.0,33.46,33.48,33.45,33.46,3800.0
2012-09-24 10:40:00,33.46,33.48,33.45,33.47,4500.0,33.46,33.48,33.45,33.47,4500.0
2012-09-24 10:45:00,33.47,33.51,33.47,33.49,4400.0,33.47,33.51,33.47,33.49,4400.0
2012-09-24 10:50:00,33.5,33.54,33.5,33.53,5400.0,33.5,33.54,33.5,33.53,5400.0
2012-09-24 10:55:00,33.53,33.54,33.5,33.5,14000.0,33.53,33.54,33.5,33.5,14000.0
2012-09-24 11:00:00,33.52,33.54,33.51,33.52,13300.0,33.52,33.54,33.51,33.52,13300.0
2012-09-24 11:05:00,33.52,33.52,33.5,33.52,5700.0,33.52,33.52,33.5,33.52,5700.0
2012-09-24 11:10:00,33.52,33.53,33.5,33.51,8300.0,33.52,33.53,33.5,33.51,8300.0
2012-09-24 11:15:00,33.51,33.51,33.49,33.49,4300.0,33.51,33.51,33.49,33.49,4300.0
2012-09-24 11:20:00,33.5,33.5,33.48,33.49,6200.0,33.5,33.5,33.48,33.49,6200.0
2012-09-24 11:25:00,33.48,33.48,33.42,33.45,7000.0,33.48,33.48,33.42,33.45,7000.0
2012-09-24 11:30:00,33.44,33.49,33.44,33.47,2600.0,33.44,33.49,33.44,33.47,2600.0
2012-09-24 11:35:00,33.48,33.49,33.46,33.47,2800.0,33.48,33.49,33.46,33.47,2800.0
2012-09-24 11:40:00,33.46,33.49,33.45,33.49,1800.0,33.46,33.49,33.45,33.49,1800.0
2012-09-24 11:45:00,33.5,33.5,33.48,33.49,5800.0,33.5,33.5,33.48,33.49,5800.0
2012-09-24 11:50:00,33.48,33.5,33.48,33.49,7700.0,33.48,33.5,33.48,33.49,7700.0
2012-09-24 11:55:00,33.49,33.5,33.47,33.47,1400.0,33.49,33.5,33.47,33.47,1400.0
2012-09-24 12:00:00,33.48,33.48,33.44,33.44,3800.0,33.48,33.48,33.44,33.44,3800.0
2012-09-24 12:05:00,33.44,33.45,33.44,33.45,2000.0,33.44,33.45,33.44,33.45,2000.0
2012-09-24 12:10:00,33.45,33.47,33.45,33.47,2000.0,33.45,33.47,33.45,33.47,2000.0
2012-09-24 12:15:00,33.47,33.49,33.47,33.49,2500.0,33.47,33.49,33.47,33.49,2500.0
2012-09-24 12:20:00,33.48,33.5,33.48,33.48,3500.0,33.48,33.5,33.48,33.48,3500.0
2012-09-24 12:25:00,33.48,33.5,33.47,33.48,2500.0,33.48,33.5,33.47,33.48,2500.0
2012-09-24 12:30:00,33.49,33.49,33.47,33.48,2800.0,33.49,33.49,33.47,33.48,2800.0
2012-09-24 12:35:00,33.48,33.5,33.47,33.47,3700.0,33.48,33.5,33.47,33.47,3700.0
2012-09-24 12:40:00,33.48,33.5,33.48,33.5,3000.0,33.48,33.5,33.48,33.5,3000.0
2012-09-24 12:45:00,33.5,33.5,33.49,33.5,5800.0,33.5,33.5,33.49,33.5,5800.0
2012-09-24 12:50:00,33.5,33.5,33.49,33.5,1700.0,33.5,33.5,33.49,33.5,1700.0
2012-09-24 12:55:00,33.5,33.5,33.5,33.5,1200.0,33.5,33.5,33.5,33.5,1200.0
2012-09-24 13:00:00,33.5,33.5,33.49,33.5,1200.0,33.5,33.5,33.49,33.5,1200.0
2012-09-24 13:05:00,33.5,33.5,33.49,33.5,5400.0,33.5,33.5,33.49,33.5,5400.0
2012-09-24 13:10:00,33.5,33.5,33.47,33.48,2800.0,33.5,33.5,33.47,33.48,2800.0
2012-09-24 13:15:00,33.48,33.48,33.46,33.48,5500.0,33.48,33.48,33.46,33.48,5500.0
2012-09-24 13:20:00,33.48,33.48,33.48,33.48,900.0,33.48,33.48,33.48,33.48,900.0
2012-09-24 13:25:00,33.47,33.5,33.47,33.5,4400.0,33.47,33.5,33.47,33.5,4400.0
2012-09-24 13:30:00,33.5,33.5,33.47,33.48,3100.0,33.5,33.5,33.47,33.48,3100.0
2012-09-24 13:35:00,33.48,33.5,33.48,33.5,2900.0,33.48,33.5,33.48,33.5,2900.0
2012-09-24 13:40:00,33.5,33.5,33.5,33.5,1900.0,33.5,33.5,33.5,33.5,1900.0
2012-09-24 13:45:00,33.5,33.5,33.5,33.5,1000.0,33.5,33.5,33.5,33.5,1000.0
2012-09-24 13:50:00,33.5,33.5,33.49,33.49,1800.0,33.5,33.5,33.49,33.49,1800.0
2012-09-24 13:55:00,33.5,33.5,33.47,33.47,3400.0,33.5,33.5,33.47,33.47,3400.0
2012-09-24 14:00:00,33.48,33.5,33.48,33.49,4700.0,33.48,33.5,33.48,33.49,4700.0
2012-09-24 14:05:00,33.5,33.5,33.49,33.5,2900.0,33.5,33.5,33.49,33.5,2900.0
2012-09-24 14:10:00,33.49,33.5,33.48,33.49,4600.0,33.49,33.5,33.48,33.49,4600.0
2012-09-24 14:15:00,33.5,33.5,33.49,33.5,7000.0,33.5,33.5,33.49,33.5,7000.0
2012-09-24 14:20:00,33.5,33.52,33.5,33.51,6900.0,33.5,33.52,33.5,33.51,6900.0
2012-09-24 14:25:00,33.51,33.57,33.51,33.57,2800.0,33.51,33.57,33.51,33.57,2800.0
2012-09-24 14:30:00,33.58,33.59,33.56,33.57,7600.0,33.58,33.59,33.56,33.57,7600.0
2012-09-24 14:35:00,33.57,33.59,33.57,33.59,3800.0,33.57,33.59,33.57,33.59,3800.0
2012-09-24 14:40:00,33.59,33.61,33.58,33.59,3800.0,33.59,33.61,33.58,33.59,3800.0
2012-09-24 14:45:00,33.58,33.61,33.58,33.59,3600.0,33.58,33.61,33.58,33.59,3600.0
2012-09-24 14:50:00,33.6,33.63,33.6,33.62,3500.0,33.6,33.63,33.6,33.62,3500.0
2012-09-24 14:55:00,33.61,33.62,33.57,33.57,6600.0,33.61,33.62,33.57,33.57,6600.0
2012-09-24 15:00:00,33.57,33.59,33.56,33.56,7400.0,33.57,33.59,33.56,33.56,7400.0
2012-09-24 15:05:00,33.56,33.58,33.53,33.54,21600.0,33.56,33.58,33.53,33.54,21600.0
2012-09-24 15:10:00,33.55,33.56,33.52,33.53,8000.0,33.55,33.56,33.52,33.53,8000.0
2012-09-24 15:15:00,33.53,33.55,33.53,33.54,4600.0,33.53,33.55,33.53,33.54,4600.0
2012-09-24 15:20:00,33.54,33.55,33.53,33.55,5800.0,33.54,33.55,33.53,33.55,5800.0
2012-09-24 15:25:00,33.55,33.55,33.54,33.55,10600.0,33.55,33.55,33.54,33.55,10600.0
2012-09-24 15:30:00,33.55,33.56,33.51,33.52,11200.0,33.55,33.56,33.51,33.52,11200.0
2012-09-24 15:35:00,33.52,33.55,33.52,33.55,8300.0,33.52,33.55,33.52,33.55,8300.0
2012-09-24 15:40:00,33.55,33.57,33.54,33.55,10500.0,33.55,33.57,33.54,33.55,10500.0
2012-09-24 15:45:00,33.54,33.55,33.52,33.52,8900.0,33.54,33.55,33.52,33.52,8900.0
2012-09-24 15:50:00,33.52,33.52,33.47,33.5,22500.0,33.52,33.52,33.47,33.5,22500.0
2012-09-24 15:55:00,33.5,33.54,33.49,33.52,31700.0,33.5,33.54,33.49,33.52,31700.0
2012-09-25 09:30:00,33.58,33.7,33.54,33.54,9500.0,33.58,33.7,33.54,33.54,9500.0
2012-09-25 09:35:00,33.55,33.55,33.5,33.54,9800.0,33.55,33.55,33.5,33.54,9800.0
2012-09-25 09:40:00,33.54,33.57,33.47,33.48,4400.0,33.54,33.57,33.47,33.48,4400.0
2012-09-25 09:45:00,33.48,33.48,33.4,33.4,1800.0,33.48,33.48,33.4,33.4,1800.0
2012-09-25 09:50:00,33.41,33.46,33.41,33.43,2700.0,33.41,33.46,33.41,33.43,2700.0
2012-09-25 09:55:00,33.43,33.43,33.4,33.41,1800.0,33.43,33.43,33.4,33.41,1800.0
2012-09-25 10:00:00,33.44,33.46,33.39,33.39,4800.0,33.44,33.46,33.39,33.39,4800.0
2012-09-25 10:05:00,33.39,33.49,33.39,33.45,2700.0,33.39,33.49,33.39,33.45,2700.0
2012-09-25 10:10:00,33.48,33.53,33.48,33.53,3200.0,33.48,33.53,33.48,33.53,3200.0
2012-09-25 10:15:00,33.53,33.57,33.51,33.51,5400.0,33.53,33.57,33.51,33.51,5400.0
2012-09-25 10:20:00,33.51,33.54,33.5,33.53,1300.0,33.51,33.54,33.5,33.53,1300.0
2012-09-25 10:25:00,33.53,33.54,33.5,33.53,4000.0,33.53,33.54,33.5,33.53,4000.0
2012-09-25 10:30:00,33.51,33.55,33.51,33.54,2900.0,33.51,33.55,33.51,33.54,2900.0
2012-09-25 10:35:00,33.54,33.56,33.53,33.53,3200.0,33.54,33.56,33.53,33.53,3200.0
2012-09-25 10:40:00,33.53,33.54,33.52,33.54,1700.0,33.53,33.54,33.52,33.54,1700.0
2012-09-25 10:45:00,33.53,33.56,33.52,33.55,2700.0,33.53,33.56,33.52,33.55,2700.0
2012-09-25 10:50:00,33.53,33.54,33.5,33.5,3400.0,33.53,33.54,33.5,33.5,3400.0
2012-09-25 10:55:00,33.5,33.5,33.47,33.47,1100.0,33.5,33.5,33.47,33.47,1100.0
2012-09-25 11:00:00,33.48,33.54,33.48,33.54,5600.0,33.48,33.54,33.48,33.54,5600.0
2012-09-25 11:05:00,33.53,33.53,33.52,33.52,1200.0,33.53,33.53,33.52,33.52,1200.0
2012-09-25 11:10:00,33.52,33.53,33.5,33.5,2500.0,33.52,33.53,33.5,33.5,2500.0
2012-09-25 11:15:00,33.51,33.51,33.5,33.51,800.0,33.51,33.51,33.5,33.51,800.0
2012-09-25 11:20:00,33.5,33.51,33.43,33.44,13400.0,33.5,33.51,33.43,33.44,13400.0
2012-09-25 11:25:00,33.44,33.45,33.41,33.41,14400.0,33.44,33.45,33.41,33.41,14400.0
2012-09-25 11:30:00,33.42,33.44,33.41,33.42,6400.0,33.42,33.44,33.41,33.42,6400.0
2012-09-25 11:35:00,33.42,33.42,33.39,33.39,4000.0,33.42,33.42,33.39,33.39,4000.0
2012-09-25 11:40:00,33.39,33.39,33.37,33.37,3300.0,33.39,33.39,33.37,33.37,3300.0
2012-09-25 11:45:00,33.37,33.38,33.36,33.37,3300.0,33.37,33.38,33.36,33.37,3300.0
2012-09-25 11:50:00,33.37,33.38,33.36,33.36,2700.0,33.37,33.38,33.36,33.36,2700.0
2012-09-25 11:55:00,33.37,33.4,33.37,33.39,7700.0,33.37,33.4,33.37,33.39,7700.0
2012-09-25 12:00:00,33.37,33.38,33.35,33.36,2100.0,33.37,33.38,33.35,33.36,2100.0
2012-09-25 12:05:00,33.35,33.35,33.29,33.29,8800.0,33.35,33.35,33.29,33.29,8800.0
2012-09-25 12:10:00,33.3,33.31,33.3,33.3,5900.0,33.3,33.31,33.3,33.3,5900.0
2012-09-25 12:15:00,33.3,33.3,33.26,33.27,4400.0,33.3,33.3,33.26,33.27,4400.0
2012-09-25 12:20:00,33.27,33.28,33.24,33.25,4100.0,33.27,33.28,33.24,33.25,4100.0
2012-09-25 12:25:00,33.24,33.25,33.23,33.24,5000.0,33.24,33.25,33.23,33.24,5000.0
2012-09-25 12:30:00,33.24,33.24,33.21,33.22,15300.0,33.24,33.24,33.21,33.22,15300.0
2012-09-25 12:35:00,33.21,33.21,33.15,33.16,9500.0,33.21,33.21,33.15,33.16,9500.0
2012-09-25 12:40:00,33.14,33.16,33.14,33.15,2100.0,33.14,33.16,33.14,33.15,2100.0
2012-09-25 12:45:00,33.15,33.18,33.14,33.15,2400.0,33.15,33.18,33.14,33.15,2400.0
2012-09-25 12:50:00,33.15,33.16,33.13,33.14,3000.0,33.15,33.16,33.13,33.14,3000.0
2012-09-25 12:55:00,33.14,33.2,33.14,33.19,5200.0,33.14,33.2,33.14,33.19,5200.0
2012-09-25 13:00:00,33.19,33.19,33.16,33.16,1800.0,33.19,33.19,33.16,33.16,1800.0
2012-09-25 13:05:00,33.17,33.18,33.16,33.16,2600.0,33.17,33.18,33.16,33.16,2600.0
2012-09-25 13:10:00,33.16,33.2,33.16,33.18,2700.0,33.16,33.2,33.16,33.18,2700.0
2012-09-25 13:15:00,33.18,33.2,33.17,33.17,2200.0,33.18,33.2,33.17,33.17,2200.0
2012-09-25 13:20:00,33.18,33.18,33.13,33.15,6100.0,33.18,33.18,33.13,33.15,6100.0
2012-09-25 13:25:00,33.15,33.15,33.13,33.13,1000.0,33.15,33.15,33.13,33.13,1000.0
2012-09-25 13:30:00,33.13,33.2,33.13,33.19,3400.0,33.13,33.2,33.13,33.19,3400.0
2012-09-25 13:35:00,33.2,33.2,33.16,33.16,20200.0,33.2,33.2,33.16,33.16,20200.0
2012-09-25 13:40:00,33.15,33.15,33.1,33.1,4700.0,33.15,33.15,33.1,33.1,4700.0
2012-09-25 13:45:00,33.1,33.11,33.07,33.09,6000.0,33.1,33.11,33.07,33.09,6000.0
2012-09-25 13:50:00,33.08,33.12,33.08,33.1,2700.0,33.08,33.12,33.08,33.1,2700.0
2012-09-25 13:55:00,33.1,33.11,33.09,33.11,10100.0,33.1,33.11,33.09,33.11,10100.0
2012-09-25 14:00:00,33.11,33.12,33.09,33.11,4500.0,33.11,33.12,33.09,33.11,4500.0
2012-09-25 14:05:00,33.1,33.1,33.08,33.1,4800.0,33.1,33.1,33.08,33.1,4800.0
2012-09-25 14:10:00,33.1,33.14,33.09,33.12,6500.0,33.1,33.14,33.09,33.12,6500.0
2012-09-25 14:15:00,33.12,33.13,33.07,33.07,9000.0,33.12,33.13,33.07,33.07,9000.0
2012-09-25 14:20:00,33.07,33.08,33.06,33.07,4400.0,33.07,33.08,33.06,33.07,4400.0
2012-09-25 14:25:00,33.07,33.08,32.99,33.02,31400.0,33.07,33.08,32.99,33.02,31400.0
2012-09-25 14:30:00,33.02,33.03,33.01,33.02,41300.0,33.02,33.03,33.01,33.02,41300.0
2012-09-25 14:35:00,33.02,33.03,33.02,33.02,3500.0,33.02,33.03,33.02,33.02,3500.0
2012-09-25 14:40:00,33.02,33.03,33.01,33.03,8500.0,33.02,33.03,33.01,33.03,8500.0
2012-09-25 14:45:00,33.03,33.03,32.96,32.99,16200.0,33.03,33.03,32.96,32.99,16200.0
2012-09-25 14:50:00,32.99,32.99,32.97,32.97,3900.0,32.99,32.99,32.97,32.97,3900.0
2012-09-25 14:55:00,32.98,32.99,32.92,32.92,13700.0,32.98,32.99,32.92,32.92,13700.0
2012-09-25 15:00:00,32.91,32.94,32.9,32.92,21000.0,32.91,32.94,32.9,32.92,21000.0
2012-09-25 15:05:00,32.92,32.92,32.88,32.89,11300.0,32.92,32.92,32.88,32.89,11300.0
2012-09-25 15:10:00,32.88,32.88,32.69,32.76,73600.0,32.88,32.88,32.69,32.76,73600.0
2012-09-25 15:15:00,32.77,32.77,32.74,32.76,18200.0,32.77,32.77,32.74,32.76,18200.0
2012-09-25 15:20:00,32.76,32.87,32.75,32.85,22900.0,32.76,32.87,32.75,32.85,22900.0
2012-09-25 15:25:00,32.85,32.86,32.82,32.84,8300.0,32.85,32.86,32.82,32.84,8300.0
2012-09-25 15:30:00,32.84,32.92,32.84,32.92,15900.0,32.84,32.92,32.84,32.92,15900.0
2012-09-25 15:35:00,32.92,32.95,32.85,32.85,21900.0,32.92,32.95,32.85,32.85,21900.0
2012-09-25 15:40:00,32.85,32.89,32.84,32.89,10900.0,32.85,32.89,32.84,32.89,10900.0
2012-09-25 15:45:00,32.89,32.89,32.8,32.85,31400.0,32.89,32.89,32.8,32.85,31400.0
2012-09-25 15:50:00,32.85,32.9,32.8,32.9,34500.0,32.85,32.9,32.8,32.9,34500.0
2012-09-25 15:55:00,32.9,32.9,32.87,32.87,58900.0,32.9,32.9,32.87,32.87,58900.0
2012-09-26 09:30:00,32.86,32.9,32.63,32.81,14900.0,32.86,32.9,32.63,32.81,14900.0
2012-09-26 09:35:00,32.87,32.89,32.84,32.88,5500.0,32.87,32.89,32.84,32.88,5500.0
2012-09-26 09:40:00,32.88,32.88,32.82,32.87,20200.0,32.88,32.88,32.82,32.87,20200.0
2012-09-26 09:45:00,32.85,32.86,32.83,32.83,1100.0,32.85,32.86,32.83,32.83,1100.0
2012-09-26 09:50:00,32.85,32.88,32.82,32.87,5000.0,32.85,32.88,32.82,32.87,5000.0
2012-09-26 09:55:00,32.87,32.89,32.84,32.85,9400.0,32.87,32.89,32.84,32.85,9400.0
2012-09-26 10:00:00,32.85,32.92,32.83,32.91,5500.0,32.85,32.92,32.83,32.91,5500.0
2012-09-26 10:05:00,32.9,32.9,32.82,32.87,5400.0,32.9,32.9,32.82,32.87,5400.0
2012-09-26 10:10:00,32.88,32.9,32.84,32.85,21700.0,32.88,32.9,32.84,32.85,21700.0
2012-09-26 10:15:00,32.85,32.9,32.82,32.89,12100.0,32.85,32.9,32.82,32.89,12100.0
2012-09-26 10:20:00,32.9,32.9,32.75,32.76,15900.0,32.9,32.9,32.75,32.76,15900.0
2012-09-26 10:25:00,32.76,32.77,32.72,32.73,5400.0,32.76,32.77,32.72,32.73,5400.0
2012-09-26 10:30:00,32.74,32.77,32.73,32.76,11900.0,32.74,32.77,32.73,32.76,11900.0
2012-09-26 10:35:00,32.78,32.78,32.65,32.65,4400.0,32.78,32.78,32.65,32.65,4400.0
2012-09-26 10:40:00,32.66,32.71,32.66,32.69,1800.0,32.66,32.71,32.66,32.69,1800.0
2012-09-26 10:45:00,32.69,32.69,32.66,32.69,2100.0,32.69,32.69,32.66,32.69,2100.0
2012-09-26 10:50:00,32.7,32.73,32.69,32.71,2400.0,32.7,32.73,32.69,32.71,2400.0
2012-09-26 10:55:00,32.71,32.72,32.68,32.69,2100.0,32.71,32.72,32.68,32.69,2100.0
2012-09-26 11:00:00,32.69,32.73,32.69,32.7,2200.0,32.69,32.73,32.69,32.7,2200.0
2012-09-26 11:05:00,32.72,32.77,32.71,32.76,5200.0,32.72,32.77,32.71,32.76,5200.0
2012-09-26 11:10:00,32.73,32.8,32.73,32.77,8700.0,32.73,32.8,32.73,32.77,8700.0
2012-09-26 11:15:00,32.79,32.82,32.78,32.82,4900.0,32.79,32.82,32.78,32.82,4900.0
2012-09-26 11:20:00,32.83,32.85,32.82,32.85,4600.0,32.83,32.85,32.82,32.85,4600.0
2012-09-26 11:25:00,32.86,32.86,32.82,32.84,13400.0,32.86,32.86,32.82,32.84,13400.0
2012-09-26 11:30:00,32.84,32.84,32.78,32.79,8700.0,32.84,32.84,32.78,32.79,8700.0
2012-09-26 11:35:00,32.78,32.79,32.75,32.78,2600.0,32.78,32.79,32.75,32.78,2600.0
2012-09-26 11:40:00,32.79,32.82,32.78,32.82,3900.0,32.79,32.82,32.78,32.82,3900.0
2012-09-26 11:45:00,32.82,32.83,32.75,32.79,7100.0,32.82,32.83,32.75,32.79,7100.0
2012-09-26 11:50:00,32.79,32.8,32.77,32.79,9000.0,32.79,32.8,32.77,32.79,9000.0
2012-09-26 11:55:00,32.81,32.81,32.76,32.76,31900.0,32.81,32.81,32.76,32.76,31900.0
2012-09-26 12:00:00,32.77,32.79,32.75,32.77,7900.0,32.77,32.79,32.75,32.77,7900.0
2012-09-26 12:05:00,32.77,32.78,32.72,32.73,6000.0,32.77,32.78,32.72,32.73,6000.0
2012-09-26 12:10:00,32.73,32.75,32.71,32.72,6300.0,32.73,32.75,32.71,32.72,6300.0
2012-09-26 12:15:00,32.73,32.73,32.7,32.71,2500.0,32.73,32.73,32.7,32.71,2500.0
2012-09-26 12:20:00,32.71,32.71,32.67,32.67,2400.0,32.71,32.71,32.67,32.67,2400.0
2012-09-26 12:25:00,32.67,32.68,32.66,32.68,800.0,32.67,32.68,32.66,32.68,800.0
2012-09-26 12:30:00,32.67,32.69,32.67,32.69,1200.0,32.67,32.69,32.67,32.69,1200.0
2012-09-26 12:35:00,32.69,32.7,32.68,32.7,2300.0,32.69,32.7,32.68,32.7,2300.0
2012-09-26 12:40:00,32.7,32.7,32.69,32.7,1600.0,32.7,32.7,32.69,32.7,1600.0
2012-09-26 12:45:00,32.7,32.71,32.7,32.7,1600.0,32.7,32.71,32.7,32.7,1600.0
2012-09-26 12:50:00,32.7,32.7,32.64,32.64,1800.0,32.7,32.7,32.64,32.64,1800.0
2012-09-26 12:55:00,32.65,32.7,32.65,32.69,9400.0,32.65,32.7,32.65,32.69,9400.0
2012-09-26 13:00:00,32.7,32.71,32.69,32.69,1500.0,32.7,32.71,32.69,32.69,1500.0
2012-09-26 13:05:00,32.69,32.75,32.69,32.72,2200.0,32.69,32.75,32.69,32.72,2200.0
2012-09-26 13:10:00,32.73,32.73,32.72,32.72,1400.0,32.73,32.73,32.72,32.72,1400.0
2012-09-26 13:15:00,32.73,32.75,32.72,32.74,1800.0,32.73,32.75,32.72,32.74,1800.0
2012-09-26 13:20:00,32.74,32.77,32.74,32.76,4300.0,32.74,32.77,32.74,32.76,4300.0
2012-09-26 13:25:00,32.75,32.76,32.71,32.73,6900.0,32.75,32.76,32.71,32.73,6900.0
2012-09-26 13:30:00,32.73,32.75,32.71,32.71,2600.0,32.73,32.75,32.71,32.71,2600.0
2012-09-26 13:35:00,32.72,32.73,32.7,32.72,1100.0,32.72,32.73,32.7,32.72,1100.0
2012-09-26 13:40:00,32.73,32.74,32.71,32.72,2500.0,32.73,32.74,32.71,32.72,2500.0
2012-09-26 13:45:00,32.74,32.75,32.7,32.7,2500.0,32.74,32.75,32.7,32.7,2500.0
2012-09-26 13:50:00,32.7,32.74,32.7,32.72,2100.0,32.7,32.74,32.7,32.72,2100.0
2012-09-26 13:55:00,32.72,32.72,32.69,32.69,1300.0,32.72,32.72,32.69,32.69,1300.0
2012-09-26 14:00:00,32.69,32.72,32.68,32.68,4700.0,32.69,32.72,32.68,32.68,4700.0
2012-09-26 14:05:00,32.68,32.7,32.65,32.66,9600.0,32.68,32.7,32.65,32.66,9600.0
2012-09-26 14:10:00,32.67,32.72,32.67,32.71,11700.0,32.67,32.72,32.67,32.71,11700.0
2012-09-26 14:15:00,32.72,32.75,32.72,32.75,2600.0,32.72,32.75,32.72,32.75,2600.0
2012-09-26 14:20:00,32.77,32.79,32.75,32.76,3900.0,32.77,32.79,32.75,32.76,3900.0
2012-09-26 14:25:00,32.77,32.8,32.77,32.78,800.0,32.77,32.8,32.77,32.78,800.0
2012-09-26 14:30:00,32.77,32.78,32.73,32.77,8100.0,32.77,32.78,32.73,32.77,8100.0
2012-09-26 14:35:00,32.78,32.8,32.77,32.78,2700.0,32.78,32.8,32.77,32.78,2700.0
2012-09-26 14:40:00,32.78,32.8,32.78,32.78,1500.0,32.78,32.8,32.78,32.78,1500.0
2012-09-26 14:45:00,32.8,32.8,32.77,32.77,2700.0,32.8,32.8,32.77,32.77,2700.0
2012-09-26 14:50:00,32.77,32.77,32.74,32.76,1500.0,32.77,32.77,32.74,32.76,1500.0
2012-09-26 14:55:00,32.76,32.8,32.75,32.79,4800.0,32.76,32.8,32.75,32.79,4800.0
2012-09-26 15:00:00,32.79,32.8,32.75,32.76,4200.0,32.79,32.8,32.75,32.76,4200.0
2012-09-26 15:05:00,32.77,32.77,32.72,32.73,7000.0,32.77,32.77,32.72,32.73,7000.0
2012-09-26 15:10:00,32.74,32.76,32.73,32.75,20300.0,32.74,32.76,32.73,32.75,20300.0
2012-09-26 15:15:00,32.76,32.78,32.74,32.74,6100.0,32.76,32.78,32.74,32.74,6100.0
2012-09-26 15:20:00,32.74,32.75,32.72,32.72,4200.0,32.74,32.75,32.72,32.72,4200.0
2012-09-26 15:25:00,32.72,32.74,32.69,32.69,7600.0,32.72,32.74,32.69,32.69,7600.0
2012-09-26 15:30:00,32.7,32.72,32.69,32.7,7800.0,32.7,32.72,32.69,32.7,7800.0
2012-09-26 15:35:00,32.7,32.71,32.67,32.69,6200.0,32.7,32.71,32.67,32.69,6200.0
2012-09-26 15:40:00,32.7,32.76,32.69,32.75,8500.0,32.7,32.76,32.69,32.75,8500.0
2012-09-26 15:45:00,32.75,32.76,32.73,32.75,8400.0,32.75,32.76,32.73,32.75,8400.0
2012-09-26 15:50:00,32.75,32.77,32.72,32.77,12500.0,32.75,32.77,32.72,32.77,12500.0
2012-09-26 15:55:00,32.77,32.79,32.75,32.76,78300.0,32.77,32.79,32.75,32.76,78300.0
2012-09-27 09:30:00,32.88,32.88,32.68,32.87,5100.0,32.88,32.88,32.68,32.87,5100.0
2012-09-27 09:35:00,32.86,32.87,32.79,32.87,9100.0,32.86,32.87,32.79,32.87,9100.0
2012-09-27 09:40:00,32.86,32.87,32.82,32.84,4700.0,32.86,32.87,32.82,32.84,4700.0
2012-09-27 09:45:00,32.83,32.87,32.83,32.86,4500.0,32.83,32.87,32.83,32.86,4500.0
2012-09-27 09:50:00,32.87,32.87,32.82,32.85,2700.0,32.87,32.87,32.82,32.85,2700.0
2012-09-27 09:55:00,32.83,32.86,32.8,32.8,4200.0,32.83,32.86,32.8,32.8,4200.0
2012-09-27 10:00:00,32.8,32.86,32.78,32.81,8900.0,32.8,32.86,32.78,32.81,8900.0
2012-09-27 10:05:00,32.81,32.85,32.79,32.84,1900.0,32.81,32.85,32.79,32.84,1900.0
2012-09-27 10:10:00,32.84,32.92,32.83,32.92,1600.0,32.84,32.92,32.83,32.92,1600.0
2012-09-27 10:15:00,32.93,32.95,32.89,32.9,5900.0,32.93,32.95,32.89,32.9,5900.0
2012-09-27 10:20:00,32.89,32.91,32.87,32.9,2600.0,32.89,32.91,32.87,32.9,2600.0
2012-09-27 10:25:00,32.91,32.93,32.9,32.91,1100.0,32.91,32.93,32.9,32.91,1100.0
2012-09-27 10:30:00,32.91,32.95,32.9,32.95,3200.0,32.91,32.95,32.9,32.95,3200.0
2012-09-27 10:35:00,32.97,32.97,32.91,32.93,1500.0,32.97,32.97,32.91,32.93,1500.0
2012-09-27 10:40:00,32.93,32.98,32.93,32.95,2700.0,32.93,32.98,32.93,32.95,2700.0
2012-09-27 10:45:00,32.95,32.97,32.94,32.97,2200.0,32.95,32.97,32.94,32.97,2200.0
2012-09-27 10:50:00,32.97,32.97,32.94,32.94,1300.0,32.97,32.97,32.94,32.94,1300.0
2012-09-27 10:55:00,32.94,32.98,32.93,32.98,3400.0,32.94,32.98,32.93,32.98,3400.0
2012-09-27 11:00:00,32.98,32.99,32.96,32.99,1800.0,32.98,32.99,32.96,32.99,1800.0
2012-09-27 11:05:00,32.99,33.0,32.97,32.98,2900.0,32.99,33.0,32.97,32.98,2900.0
2012-09-27 11:10:00,32.98,33.0,32.97,32.98,2100.0,32.98,33.0,32.97,32.98,2100.0
2012-09-27 11:15:00,32.97,32.99,32.96,32.99,900.0,32.97,32.99,32.96,32.99,900.0
2012-09-27 11:20:00,32.99,32.99,32.95,32.97,4100.0,32.99,32.99,32.95,32.97,4100.0
2012-09-27 11:25:00,32.96,33.0,32.94,33.0,4600.0,32.96,33.0,32.94,33.0,4600.0
2012-09-27 11:30:00,32.99,33.0,32.99,32.99,2300.0,32.99,33.0,32.99,32.99,2300.0
2012-09-27 11:35:00,32.99,33.01,32.99,33.01,3500.0,32.99,33.01,32.99,33.01,3500.0
2012-09-27 11:40:00,33.01,33.04,33.01,33.03,1700.0,33.01,33.04,33.01,33.03,1700.0
2012-09-27 11:45:00,33.04,33.04,33.02,33.02,1800.0,33.04,33.04,33.02,33.02,1800.0
2012-09-27 11:50:00,33.03,33.06,33.02,33.05,3000.0,33.03,33.06,33.02,33.05,3000.0
2012-09-27 11:55:00,33.06,33.11,33.05,33.11,5000.0,33.06,33.11,33.05,33.11,5000.0
2012-09-27 12:00:00,33.13,33.14,33.08,33.13,12500.0,33.13,33.14,33.08,33.13,12500.0
2012-09-27 12:05:00,33.15,33.16,33.11,33.12,3500.0,33.15,33.16,33.11,33.12,3500.0
2012-09-27 12:10:00,33.13,33.15,33.13,33.15,1200.0,33.13,33.15,33.13,33.15,1200.0
2012-09-27 12:15:00,33.15,33.16,33.12,33.16,2600.0,33.15,33.16,33.12,33.16,2600.0
2012-09-27 12:20:00,33.16,33.16,33.13,33.13,1500.0,33.16,33.16,33.13,33.13,1500.0
2012-09-27 12:25:00,33.15,33.21,33.14,33.21,3500.0,33.15,33.21,33.14,33.21,3500.0
2012-09-27 12:30:00,33.21,33.21,33.18,33.18,1200.0,33.21,33.21,33.18,33.18,1200.0
2012-09-27 12:35:00,33.18,33.19,33.17,33.18,1300.0,33.18,33.19,33.17,33.18,1300.0
2012-09-27 12:40:00,33.18,33.18,33.14,33.15,2200.0,33.18,33.18,33.14,33.15,2200.0
2012-09-27 12:45:00,33.17,33.17,33.15,33.17,1300.0,33.17,33.17,33.15,33.17,1300.0
2012-09-27 12:50:00,33.16,33.18,33.16,33.18,1800.0,33.16,33.18,33.16,33.18,1800.0
2012-09-27 12:55:00,33.16,33.18,33.15,33.17,3600.0,33.16,33.18,33.15,33.17,3600.0
2012-09-27 13:00:00,33.17,33.18,33.17,33.17,2200.0,33.17,33.18,33.17,33.17,2200.0
2012-09-27 13:05:00,33.18,33.19,33.17,33.17,1400.0,33.18,33.19,33.17,33.17,1400.0
2012-09-27 13:10:00,33.17,33.17,33.16,33.17,1600.0,33.17,33.17,33.16,33.17,1600.0
2012-09-27 13:15:00,33.17,33.21,33.17,33.18,1800.0,33.17,33.21,33.17,33.18,1800.0
2012-09-27 13:20:00,33.19,33.2,33.19,33.19,600.0,33.19,33.2,33.19,33.19,600.0
2012-09-27 13:25:00,33.19,33.19,33.15,33.15,1200.0,33.19,33.19,33.15,33.15,1200.0
2012-09-27 13:30:00,33.16,33.2,33.16,33.2,3300.0,33.16,33.2,33.16,33.2,3300.0
2012-09-27 13:35:00,33.2,33.24,33.2,33.23,4600.0,33.2,33.24,33.2,33.23,4600.0
2012-09-27 13:40:00,33.23,33.23,33.2,33.2,2400.0,33.23,33.23,33.2,33.2,2400.0
2012-09-27 13:45:00,33.21,33.21,33.19,33.2,1600.0,33.21,33.21,33.19,33.2,1600.0
2012-09-27 13:50:00,33.2,33.2,33.1,33.13,15300.0,33.2,33.2,33.1,33.13,15300.0
2012-09-27 13:55:00,33.15,33.17,33.14,33.16,900.0,33.15,33.17,33.14,33.16,900.0
2012-09-27 14:00:00,33.18,33.19,33.17,33.17,1900.0,33.18,33.19,33.17,33.17,1900.0
2012-09-27 14:05:00,33.17,33.21,33.17,33.21,5200.0,33.17,33.21,33.17,33.21,5200.0
2012-09-27 14:10:00,33.21,33.23,33.2,33.23,5000.0,33.21,33.23,33.2,33.23,5000.0
2012-09-27 14:15:00,33.24,33.24,33.2,33.21,5000.0,33.24,33.24,33.2,33.21,5000.0
2012-09-27 14:20:00,33.23,33.23,33.2,33.21,5600.0,33.23,33.23,33.2,33.21,5600.0
2012-09-27 14:25:00,33.22,33.22,33.2,33.2,2200.0,33.22,33.22,33.2,33.2,2200.0
2012-09-27 14:30:00,33.2,33.22,33.19,33.22,2800.0,33.2,33.22,33.19,33.22,2800.0
2012-09-27 14:35:00,33.23,33.23,33.22,33.23,4400.0,33.23,33.23,33.22,33.23,4400.0
2012-09-27 14:40:00,33.23,33.23,33.21,33.21,4700.0,33.23,33.23,33.21,33.21,4700.0
2012-09-27 14:45:00,33.21,33.21,33.2,33.2,1200.0,33.21,33.21,33.2,33.2,1200.0
2012-09-27 14:50:00,33.21,33.22,33.16,33.16,6100.0,33.21,33.22,33.16,33.16,6100.0
2012-09-27 14:55:00,33.16,33.16,33.14,33.14,1000.0,33.16,33.16,33.14,33.14,1000.0
2012-09-27 15:00:00,33.15,33.19,33.15,33.19,3500.0,33.15,33.19,33.15,33.19,3500.0
2012-09-27 15:05:00,33.2,33.2,33.19,33.2,12400.0,33.2,33.2,33.19,33.2,12400.0
2012-09-27 15:10:00,33.2,33.21,33.18,33.19,3700.0,33.2,33.21,33.18,33.19,3700.0
2012-09-27 15:15:00,33.19,33.19,33.18,33.18,4700.0,33.19,33.19,33.18,33.18,4700.0
2012-09-27 15:20:00,33.17,33.21,33.17,33.2,12200.0,33.17,33.21,33.17,33.2,12200.0
2012-09-27 15:25:00,33.2,33.21,33.19,33.21,3600.0,33.2,33.21,33.19,33.21,3600.0
2012-09-27 15:30:00,33.2,33.21,33.17,33.2,24200.0,33.2,33.21,33.17,33.2,24200.0
2012-09-27 15:35:00,33.2,33.22,33.2,33.21,14100.0,33.2,33.22,33.2,33.21,14100.0
2012-09-27 15:40:00,33.2,33.23,33.18,33.18,7500.0,33.2,33.23,33.18,33.18,7500.0
2012-09-27 15:45:00,33.18,33.18,33.11,33.13,9100.0,33.18,33.18,33.11,33.13,9100.0
2012-09-27 15:50:00,33.12,33.14,33.09,33.14,14400.0,33.12,33.14,33.09,33.14,14400.0
2012-09-27 15:55:00,33.13,33.16,33.12,33.16,20200.0,33.13,33.16,33.12,33.16,20200.0
2012-09-28 09:30:00,33.11,33.15,32.94,33.11,4500.0,33.11,33.15,32.94,33.11,4500.0
2012-09-28 09:35:00,33.08,33.14,33.05,33.07,3000.0,33.08,33.14,33.05,33.07,3000.0
2012-09-28 09:40:00,33.09,33.15,33.08,33.11,2700.0,33.09,33.15,33.08,33.11,2700.0
2012-09-28 09:45:00,33.09,33.09,32.99,33.04,2200.0,33.09,33.09,32.99,33.04,2200.0
2012-09-28 09:50:00,33.03,33.03,32.98,33.01,2400.0,33.03,33.03,32.98,33.01,2400.0
2012-09-28 09:55:00,33.04,33.04,32.99,33.01,4400.0,33.04,33.04,32.99,33.01,4400.0
2012-09-28 10:00:00,33.01,33.11,33.01,33.1,3700.0,33.01,33.11,33.01,33.1,3700.0
2012-09-28 10:05:00,33.11,33.12,33.07,33.07,7100.0,33.11,33.12,33.07,33.07,7100.0
2012-09-28 10:10:00,33.1,33.12,33.06,33.11,2300.0,33.1,33.12,33.06,33.11,2300.0
2012-09-28 10:15:00,33.11,33.11,33.06,33.06,4100.0,33.11,33.11,33.06,33.06,4100.0
2012-09-28 10:20:00,33.05,33.11,33.05,33.07,2900.0,33.05,33.11,33.05,33.07,2900.0
2012-09-28 10:25:00,33.05,33.06,32.93,32.95,4000.0,33.05,33.06,32.93,32.95,4000.0
2012-09-28 10:30:00,32.95,32.99,32.94,32.99,11200.0,32.95,32.99,32.94,32.99,11200.0
2012-09-28 10:35:00,32.99,33.02,32.97,33.02,2100.0,32.99,33.02,32.97,33.02,2100.0
2012-09-28 10:40:00,33.01,33.01,32.98,33.01,1900.0,33.01,33.01,32.98,33.01,1900.0
2012-09-28 10:45:00,32.99,33.03,32.99,33.03,2400.0,32.99,33.03,32.99,33.03,2400.0
2012-09-28 10:50:00,33.03,33.03,33.0,33.0,1200.0,33.03,33.03,33.0,33.0,1200.0
2012-09-28 10:55:00,32.97,33.0,32.97,33.0,2500.0,32.97,33.0,32.97,33.0,2500.0
2012-09-28 11:00:00,32.99,32.99,32.97,32.98,1800.0,32.99,32.99,32.97,32.98,1800.0
2012-09-28 11:05:00,32.99,32.99,32.98,32.98,600.0,32.99,32.99,32.98,32.98,600.0
2012-09-28 11:10:00,32.99,32.99,32.95,32.95,6900.0,32.99,32.99,32.95,32.95,6900.0
2012-09-28 11:15:00,32.96,32.97,32.96,32.96,1400.0,32.96,32.97,32.96,32.96,1400.0
2012-09-28 11:20:00,32.97,32.99,32.96,32.99,700.0,32.97,32.99,32.96,32.99,700.0
2012-09-28 11:25:00,32.98,33.0,32.93,32.94,6500.0,32.98,33.0,32.93,32.94,6500.0
2012-09-28 11:30:00,32.95,32.95,32.93,32.94,1700.0,32.95,32.95,32.93,32.94,1700.0
2012-09-28 11:35:00,32.93,32.95,32.93,32.95,1800.0,32.93,32.95,32.93,32.95,1800.0
2012-09-28 11:40:00,32.96,33.0,32.96,32.99,4100.0,32.96,33.0,32.96,32.99,4100.0
2012-09-28 11:45:00,32.99,32.99,32.98,32.98,2300.0,32.99,32.99,32.98,32.98,2300.0
2012-09-28 11:50:00,32.99,32.99,32.96,32.98,3600.0,32.99,32.99,32.96,32.98,3600.0
2012-09-28 11:55:00,32.98,32.99,32.98,32.99,1300.0,32.98,32.99,32.98,32.99,1300.0
2012-09-28 12:00:00,32.98,32.99,32.94,32.97,4100.0,32.98,32.99,32.94,32.97,4100.0
2012-09-28 12:05:00,32.97,33.0,32.96,32.98,4300.0,32.97,33.0,32.96,32.98,4300.0
2012-09-28 12:10:00,32.99,33.01,32.98,33.0,5500.0,32.99,33.01,32.98,33.0,5500.0
2012-09-28 12:15:00,33.0,33.01,32.99,33.0,2000.0,33.0,33.01,32.99,33.0,2000.0
2012-09-28 12:20:00,33.0,33.0,32.97,32.98,2500.0,33.0,33.0,32.97,32.98,2500.0
2012-09-28 12:25:00,32.97,32.98,32.94,32.95,2200.0,32.97,32.98,32.94,32.95,2200.0
2012-09-28 12:30:00,32.95,32.97,32.95,32.96,3000.0,32.95,32.97,32.95,32.96,3000.0
2012-09-28 12:35:00,32.96,32.96,32.93,32.96,2100.0,32.96,32.96,32.93,32.96,2100.0
2012-09-28 12:40:00,32.96,32.97,32.96,32.97,900.0,32.96,32.97,32.96,32.97,900.0
2012-09-28 12:45:00,32.96,32.97,32.96,32.97,3100.0,32.96,32.97,32.96,32.97,3100.0
2012-09-28 12:50:00,32.97,32.98,32.97,32.97,2500.0,32.97,32.98,32.97,32.97,2500.0
2012-09-28 12:55:00,32.97,32.98,32.97,32.98,1800.0,32.97,32.98,32.97,32.98,1800.0
2012-09-28 13:00:00,32.99,33.01,32.98,33.01,4000.0,32.99,33.01,32.98,33.01,4000.0
2012-09-28 13:05:00,33.01,33.01,32.98,32.99,3800.0,33.01,33.01,32.98,32.99,3800.0
2012-09-28 13:10:00,33.0,33.01,32.96,32.98,2300.0,33.0,33.01,32.96,32.98,2300.0
2012-09-28 13:15:00,32.99,33.01,32.98,32.98,1800.0,32.99,33.01,32.98,32.98,1800.0
2012-09-28 13:20:00,32.98,33.01,32.98,32.99,1500.0,32.98,33.01,32.98,32.99,1500.0
2012-09-28 13:25:00,32.99,33.0,32.98,32.99,2400.0,32.99,33.0,32.98,32.99,2400.0
2012-09-28 13:30:00,32.99,33.01,32.99,33.0,4500.0,32.99,33.01,32.99,33.0,4500.0
2012-09-28 13:35:00,33.0,33.01,32.95,33.01,16100.0,33.0,33.01,32.95,33.01,16100.0
2012-09-28 13:40:00,33.01,33.07,33.01,33.07,4900.0,33.01,33.07,33.01,33.07,4900.0
2012-09-28 13:45:00,33.06,33.07,33.05,33.07,6100.0,33.06,33.07,33.05,33.07,6100.0
2012-09-28 13:50:00,33.07,33.07,33.05,33.05,11800.0,33.07,33.07,33.05,33.05,11800.0
2012-09-28 13:55:00,33.05,33.08,33.05,33.08,2900.0,33.05,33.08,33.05,33.08,2900.0
2012-09-28 14:00:00,33.07,33.09,33.07,33.08,4300.0,33.07,33.09,33.07,33.08,4300.0
2012-09-28 14:05:00,33.08,33.08,33.03,33.03,2200.0,33.08,33.08,33.03,33.03,2200.0
2012-09-28 14:10:00,33.03,33.04,33.03,33.04,3600.0,33.03,33.04,33.03,33.04,3600.0
2012-09-28 14:15:00,33.05,33.05,33.01,33.02,3500.0,33.05,33.05,33.01,33.02,3500.0
2012-09-28 14:20:00,33.03,33.05,33.01,33.01,2100.0,33.03,33.05,33.01,33.01,2100.0
2012-09-28 14:25:00,33.02,33.02,33.0,33.0,4200.0,33.02,33.02,33.0,33.0,4200.0
2012-09-28 14:30:00,33.01,33.01,32.97,32.98,3900.0,33.01,33.01,32.97,32.98,3900.0
2012-09-28 14:35:00,32.99,33.01,32.98,33.01,3200.0,32.99,33.01,32.98,33.01,3200.0
2012-09-28 14:40:00,33.01,33.02,33.01,33.01,800.0,33.01,33.02,33.01,33.01,800.0
2012-09-28 14:45:00,33.01,33.04,33.01,33.03,3800.0,33.01,33.04,33.01,33.03,3800.0
2012-09-28 14:50:00,33.04,33.07,33.04,33.05,2200.0,33.04,33.07,33.04,33.05,2200.0
2012-09-28 14:55:00,33.06,33.08,33.06,33.08,2200.0,33.06,33.08,33.06,33.08,2200.0
2012-09-28 15:00:00,33.08,33.09,33.07,33.08,3500.0,33.08,33.09,33.07,33.08,3500.0
2012-09-28 15:05:00,33.08,33.09,33.08,33.09,800.0,33.08,33.09,33.08,33.09,800.0
2012-09-28 15:10:00,33.1,33.1,33.08,33.1,3800.0,33.1,33.1,33.08,33.1,3800.0
2012-09-28 15:15:00,33.09,33.09,33.06,33.06,6800.0,33.09,33.09,33.06,33.06,6800.0
2012-09-28 15:20:00,33.04,33.06,33.03,33.05,3200.0,33.04,33.06,33.03,33.05,3200.0
2012-09-28 15:25:00,33.05,33.05,33.04,33.05,2100.0,33.05,33.05,33.04,33.05,2100.0
2012-09-28 15:30:00,33.06,33.08,33.01,33.01,9100.0,33.06,33.08,33.01,33.01,9100.0
2012-09-28 15:35:00,33.02,33.02,33.0,33.0,5200.0,33.02,33.02,33.0,33.0,5200.0
2012-09-28 15:40:00,33.0,33.02,33.0,33.01,4800.0,33.0,33.02,33.0,33.01,4800.0
2012-09-28 15:45:00,33.03,33.08,33.03,33.05,20000.0,33.03,33.08,33.03,33.05,20000.0
2012-09-28 15:50:00,33.05,33.09,33.01,33.01,42700.0,33.05,33.09,33.01,33.01,42700.0
2012-09-28 15:55:00,33.01,33.04,32.99,33.02,100900.0,33.01,33.04,32.99,33.02,100900.0
2012-10-01 09:30:00,33.09,33.09,32.95,32.95,5100.0,33.09,33.09,32.95,32.95,5100.0
2012-10-01 09:35:00,32.96,32.96,32.94,32.95,11500.0,32.96,32.96,32.94,32.95,11500.0
2012-10-01 09:40:00,32.95,32.95,32.8,32.8,10200.0,32.95,32.95,32.8,32.8,10200.0
2012-10-01 09:45:00,32.79,32.82,32.74,32.74,12100.0,32.79,32.82,32.74,32.74,12100.0
2012-10-01 09:50:00,32.74,32.74,32.67,32.69,7100.0,32.74,32.74,32.67,32.69,7100.0
2012-10-01 09:55:00,32.7,32.72,32.68,32.68,4100.0,32.7,32.72,32.68,32.68,4100.0
2012-10-01 10:00:00,32.7,32.88,32.7,32.84,8800.0,32.7,32.88,32.7,32.84,8800.0
2012-10-01 10:05:00,32.83,32.92,32.8,32.92,10500.0,32.83,32.92,32.8,32.92,10500.0
2012-10-01 10:10:00,32.93,32.95,32.92,32.94,7300.0,32.93,32.95,32.92,32.94,7300.0
2012-10-01 10:15:00,32.93,32.94,32.82,32.83,6900.0,32.93,32.94,32.82,32.83,6900.0
2012-10-01 10:20:00,32.83,32.83,32.76,32.76,10200.0,32.83,32.83,32.76,32.76,10200.0
2012-10-01 10:25:00,32.76,32.76,32.68,32.7,15600.0,32.76,32.76,32.68,32.7,15600.0
2012-10-01 10:30:00,32.7,32.71,32.66,32.66,7500.0,32.7,32.71,32.66,32.66,7500.0
2012-10-01 10:35:00,32.63,32.68,32.63,32.68,4700.0,32.63,32.68,32.63,32.68,4700.0
2012-10-01 10:40:00,32.69,32.69,32.59,32.63,13200.0,32.69,32.69,32.59,32.63,13200.0
2012-10-01 10:45:00,32.63,32.67,32.6,32.6,7200.0,32.63,32.67,32.6,32.6,7200.0
2012-10-01 10:50:00,32.6,32.63,32.57,32.62,10800.0,32.6,32.63,32.57,32.62,10800.0
2012-10-01 10:55:00,32.63,32.67,32.63,32.66,4900.0,32.63,32.67,32.63,32.66,4900.0
2012-10-01 11:00:00,32.66,32.72,32.66,32.72,5000.0,32.66,32.72,32.66,32.72,5000.0
2012-10-01 11:05:00,32.72,32.73,32.71,32.72,5200.0,32.72,32.73,32.71,32.72,5200.0
2012-10-01 11:10:00,32.72,32.74,32.71,32.73,5200.0,32.72,32.74,32.71,32.73,5200.0
2012-10-01 11:15:00,32.73,32.73,32.7,32.7,6300.0,32.73,32.73,32.7,32.7,6300.0
2012-10-01 11:20:00,32.7,32.71,32.69,32.7,5900.0,32.7,32.71,32.69,32.7,5900.0
2012-10-01 11:25:00,32.69,32.7,32.65,32.65,8500.0,32.69,32.7,32.65,32.65,8500.0
2012-10-01 11:30:00,32.65,32.65,32.6,32.61,5000.0,32.65,32.65,32.6,32.61,5000.0
2012-10-01 11:35:00,32.6,32.63,32.6,32.62,5600.0,32.6,32.63,32.6,32.62,5600.0
2012-10-01 11:40:00,32.62,32.64,32.62,32.63,6200.0,32.62,32.64,32.62,32.63,6200.0
2012-10-01 11:45:00,32.62,32.62,32.58,32.58,6000.0,32.62,32.62,32.58,32.58,6000.0
2012-10-01 11:50:00,32.57,32.58,32.53,32.53,9300.0,32.57,32.58,32.53,32.53,9300.0
2012-10-01 11:55:00,32.53,32.54,32.43,32.43,13600.0,32.53,32.54,32.43,32.43,13600.0
2012-10-01 12:00:00,32.45,32.46,32.44,32.44,4300.0,32.45,32.46,32.44,32.44,4300.0
2012-10-01 12:05:00,32.44,32.48,32.44,32.48,4300.0,32.44,32.48,32.44,32.48,4300.0
2012-10-01 12:10:00,32.47,32.47,32.44,32.45,11800.0,32.47,32.47,32.44,32.45,11800.0
2012-10-01 12:15:00,32.45,32.47,32.45,32.45,6000.0,32.45,32.47,32.45,32.45,6000.0
2012-10-01 12:20:00,32.45,32.46,32.43,32.45,8800.0,32.45,32.46,32.43,32.45,8800.0
2012-10-01 12:25:00,32.45,32.47,32.42,32.43,5500.0,32.45,32.47,32.42,32.43,5500.0
2012-10-01 12:30:00,32.44,32.45,32.42,32.45,8300.0,32.44,32.45,32.42,32.45,8300.0
2012-10-01 12:35:00,32.44,32.46,32.41,32.41,5700.0,32.44,32.46,32.41,32.41,5700.0
2012-10-01 12:40:00,32.41,32.45,32.41,32.45,8400.0,32.41,32.45,32.41,32.45,8400.0
2012-10-01 12:45:00,32.44,32.44,32.3,32.31,11100.0,32.44,32.44,32.3,32.31,11100.0
2012-10-01 12:50:00,32.3,32.31,32.27,32.28,9200.0,32.3,32.31,32.27,32.28,9200.0
2012-10-01 12:55:00,32.28,32.3,32.28,32.28,5700.0,32.28,32.3,32.28,32.28,5700.0
2012-10-01 13:00:00,32.29,32.29,32.25,32.27,13800.0,32.29,32.29,32.25,32.27,13800.0
2012-10-01 13:05:00,32.27,32.29,32.26,32.26,10800.0,32.27,32.29,32.26,32.26,10800.0
2012-10-01 13:10:00,32.25,32.25,32.19,32.21,11400.0,32.25,32.25,32.19,32.21,11400.0
2012-10-01 13:15:00,32.21,32.21,32.18,32.19,7300.0,32.21,32.21,32.18,32.19,7300.0
2012-10-01 13:20:00,32.19,32.19,32.16,32.18,8200.0,32.19,32.19,32.16,32.18,8200.0
2012-10-01 13:25:00,32.18,32.35,32.18,32.34,18600.0,32.18,32.35,32.18,32.34,18600.0
2012-10-01 13:30:00,32.35,32.35,32.21,32.23,15900.0,32.35,32.35,32.21,32.23,15900.0
2012-10-01 13:35:00,32.24,32.29,32.24,32.24,6700.0,32.24,32.29,32.24,32.24,6700.0
2012-10-01 13:40:00,32.24,32.25,32.18,32.21,12400.0,32.24,32.25,32.18,32.21,12400.0
2012-10-01 13:45:00,32.2,32.27,32.2,32.27,3500.0,32.2,32.27,32.2,32.27,3500.0
2012-10-01 13:50:00,32.28,32.39,32.28,32.33,17000.0,32.28,32.39,32.28,32.33,17000.0
2012-10-01 13:55:00,32.34,32.39,32.33,32.38,6400.0,32.34,32.39,32.33,32.38,6400.0
2012-10-01 14:00:00,32.38,32.47,32.38,32.46,4600.0,32.38,32.47,32.38,32.46,4600.0
2012-10-01 14:05:00,32.46,32.46,32.45,32.45,8100.0,32.46,32.46,32.45,32.45,8100.0
2012-10-01 14:10:00,32.45,32.46,32.45,32.46,2900.0,32.45,32.46,32.45,32.46,2900.0
2012-10-01 14:15:00,32.45,32.47,32.45,32.47,9000.0,32.45,32.47,32.45,32.47,9000.0
2012-10-01 14:20:00,32.47,32.53,32.47,32.52,14200.0,32.47,32.53,32.47,32.52,14200.0
2012-10-01 14:25:00,32.52,32.54,32.48,32.52,12200.0,32.52,32.54,32.48,32.52,12200.0
2012-10-01 14:30:00,32.52,32.52,32.47,32.48,14900.0,32.52,32.52,32.47,32.48,14900.0
2012-10-01 14:35:00,32.48,32.49,32.47,32.47,8300.0,32.48,32.49,32.47,32.47,8300.0
2012-10-01 14:40:00,32.47,32.47,32.42,32.43,7800.0,32.47,32.47,32.42,32.43,7800.0
2012-10-01 14:45:00,32.43,32.45,32.42,32.44,4000.0,32.43,32.45,32.42,32.44,4000.0
2012-10-01 14:50:00,32.44,32.48,32.43,32.48,4500.0,32.44,32.48,32.43,32.48,4500.0
2012-10-01 14:55:00,32.48,32.48,32.46,32.47,7000.0,32.48,32.48,32.46,32.47,7000.0
2012-10-01 15:00:00,32.47,32.47,32.4,32.4,19000.0,32.47,32.47,32.4,32.4,19000.0
2012-10-01 15:05:00,32.4,32.41,32.39,32.39,12400.0,32.4,32.41,32.39,32.39,12400.0
2012-10-01 15:10:00,32.39,32.4,32.31,32.32,14900.0,32.39,32.4,32.31,32.32,14900.0
2012-10-01 15:15:00,32.3,32.35,32.3,32.33,9900.0,32.3,32.35,32.3,32.33,9900.0
2012-10-01 15:20:00,32.32,32.33,32.28,32.28,13800.0,32.32,32.33,32.28,32.28,13800.0
2012-10-01 15:25:00,32.28,32.34,32.26,32.34,13600.0,32.28,32.34,32.26,32.34,13600.0
2012-10-01 15:30:00,32.33,32.37,32.32,32.37,12400.0,32.33,32.37,32.32,32.37,12400.0
2012-10-01 15:35:00,32.37,32.37,32.3,32.3,17700.0,32.37,32.37,32.3,32.3,17700.0
2012-10-01 15:40:00,32.31,32.35,32.3,32.32,17700.0,32.31,32.35,32.3,32.32,17700.0
2012-10-01 15:45:00,32.31,32.39,32.31,32.38,20000.0,32.31,32.39,32.31,32.38,20000.0
2012-10-01 15:50:00,32.38,32.44,32.38,32.4,28100.0,32.38,32.44,32.38,32.4,28100.0
2012-10-01 15:55:00,32.4,32.4,32.33,32.34,74000.0,32.4,32.4,32.33,32.34,74000.0
2012-10-02 09:30:00,32.47,32.49,32.47,32.49,4100.0,32.47,32.49,32.47,32.49,4100.0
2012-10-02 09:35:00,32.52,32.57,32.48,32.57,5900.0,32.52,32.57,32.48,32.57,5900.0
2012-10-02 09:40:00,32.53,32.53,32.42,32.5,6300.0,32.53,32.53,32.42,32.5,6300.0
2012-10-02 09:45:00,32.51,32.53,32.48,32.5,4400.0,32.51,32.53,32.48,32.5,4400.0
2012-10-02 09:50:00,32.5,32.53,32.49,32.5,3700.0,32.5,32.53,32.49,32.5,3700.0
2012-10-02 09:55:00,32.51,32.55,32.47,32.5,8600.0,32.51,32.55,32.47,32.5,8600.0
2012-10-02 10:00:00,32.5,32.53,32.47,32.47,5100.0,32.5,32.53,32.47,32.47,5100.0
2012-10-02 10:05:00,32.45,32.54,32.45,32.51,3700.0,32.45,32.54,32.45,32.51,3700.0
2012-10-02 10:10:00,32.51,32.52,32.5,32.51,7600.0,32.51,32.52,32.5,32.51,7600.0
2012-10-02 10:15:00,32.53,32.54,32.5,32.54,10800.0,32.53,32.54,32.5,32.54,10800.0
2012-10-02 10:20:00,32.54,32.56,32.49,32.5,23300.0,32.54,32.56,32.49,32.5,23300.0
2012-10-02 10:25:00,32.5,32.53,32.49,32.52,8100.0,32.5,32.53,32.49,32.52,8100.0
2012-10-02 10:30:00,32.55,32.6,32.54,32.54,11700.0,32.55,32.6,32.54,32.54,11700.0
2012-10-02 10:35:00,32.55,32.56,32.51,32.53,10800.0,32.55,32.56,32.51,32.53,10800.0
2012-10-02 10:40:00,32.51,32.54,32.5,32.51,47800.0,32.51,32.54,32.5,32.51,47800.0
2012-10-02 10:45:00,32.53,32.62,32.51,32.62,4700.0,32.53,32.62,32.51,32.62,4700.0
2012-10-02 10:50:00,32.64,32.67,32.57,32.58,8400.0,32.64,32.67,32.57,32.58,8400.0
2012-10-02 10:55:00,32.57,32.59,32.54,32.58,2900.0,32.57,32.59,32.54,32.58,2900.0
2012-10-02 11:00:00,32.57,32.57,32.55,32.55,3200.0,32.57,32.57,32.55,32.55,3200.0
2012-10-02 11:05:00,32.54,32.56,32.54,32.54,1800.0,32.54,32.56,32.54,32.54,1800.0
2012-10-02 11:10:00,32.52,32.55,32.49,32.51,8400.0,32.52,32.55,32.49,32.51,8400.0
2012-10-02 11:15:00,32.5,32.53,32.49,32.49,6500.0,32.5,32.53,32.49,32.49,6500.0
2012-10-02 11:20:00,32.51,32.52,32.5,32.5,1800.0,32.51,32.52,32.5,32.5,1800.0
2012-10-02 11:25:00,32.51,32.54,32.5,32.51,5600.0,32.51,32.54,32.5,32.51,5600.0
2012-10-02 11:30:00,32.52,32.55,32.48,32.48,9900.0,32.52,32.55,32.48,32.48,9900.0
2012-10-02 11:35:00,32.49,32.49,32.39,32.44,5900.0,32.49,32.49,32.39,32.44,5900.0
2012-10-02 11:40:00,32.42,32.5,32.4,32.48,3900.0,32.42,32.5,32.4,32.48,3900.0
2012-10-02 11:45:00,32.47,32.49,32.47,32.49,2900.0,32.47,32.49,32.47,32.49,2900.0
2012-10-02 11:50:00,32.51,32.53,32.5,32.53,4800.0,32.51,32.53,32.5,32.53,4800.0
2012-10-02 11:55:00,32.51,32.54,32.49,32.51,3000.0,32.51,32.54,32.49,32.51,3000.0
2012-10-02 12:00:00,32.51,32.53,32.48,32.5,3800.0,32.51,32.53,32.48,32.5,3800.0
2012-10-02 12:05:00,32.5,32.55,32.5,32.51,2900.0,32.5,32.55,32.5,32.51,2900.0
2012-10-02 12:10:00,32.51,32.54,32.5,32.54,4600.0,32.51,32.54,32.5,32.54,4600.0
2012-10-02 12:15:00,32.53,32.56,32.5,32.55,5400.0,32.53,32.56,32.5,32.55,5400.0
2012-10-02 12:20:00,32.55,32.56,32.55,32.56,1400.0,32.55,32.56,32.55,32.56,1400.0
2012-10-02 12:25:00,32.55,32.55,32.4,32.49,15400.0,32.55,32.55,32.4,32.49,15400.0
2012-10-02 12:30:00,32.5,32.52,32.49,32.51,3700.0,32.5,32.52,32.49,32.51,3700.0
2012-10-02 12:35:00,32.51,32.56,32.51,32.52,3200.0,32.51,32.56,32.51,32.52,3200.0
2012-10-02 12:40:00,32.49,32.5,32.47,32.48,6300.0,32.49,32.5,32.47,32.48,6300.0
2012-10-02 12:45:00,32.48,32.5,32.48,32.49,2000.0,32.48,32.5,32.48,32.49,2000.0
2012-10-02 12:50:00,32.49,32.5,32.49,32.5,2000.0,32.49,32.5,32.49,32.5,2000.0
2012-10-02 12:55:00,32.5,32.5,32.48,32.48,2100.0,32.5,32.5,32.48,32.48,2100.0
2012-10-02 13:00:00,32.49,32.49,32.49,32.49,1500.0,32.49,32.49,32.49,32.49,1500.0
2012-10-02 13:05:00,32.5,32.5,32.49,32.49,800.0,32.5,32.5,32.49,32.49,800.0
2012-10-02 13:10:00,32.5,32.51,32.5,32.51,3600.0,32.5,32.51,32.5,32.51,3600.0
2012-10-02 13:15:00,32.5,32.51,32.49,32.5,2100.0,32.5,32.51,32.49,32.5,2100.0
2012-10-02 13:20:00,32.51,32.51,32.48,32.49,700.0,32.51,32.51,32.48,32.49,700.0
2012-10-02 13:25:00,32.48,32.48,32.45,32.48,3800.0,32.48,32.48,32.45,32.48,3800.0
2012-10-02 13:30:00,32.48,32.48,32.44,32.45,2400.0,32.48,32.48,32.44,32.45,2400.0
2012-10-02 13:35:00,32.47,32.51,32.47,32.51,1900.0,32.47,32.51,32.47,32.51,1900.0
2012-10-02 13:40:00,32.5,32.51,32.47,32.5,4200.0,32.5,32.51,32.47,32.5,4200.0
2012-10-02 13:45:00,32.49,32.49,32.47,32.48,2000.0,32.49,32.49,32.47,32.48,2000.0
2012-10-02 13:50:00,32.47,32.47,32.45,32.46,2000.0,32.47,32.47,32.45,32.46,2000.0
2012-10-02 13:55:00,32.44,32.48,32.4,32.48,3200.0,32.44,32.48,32.4,32.48,3200.0
2012-10-02 14:00:00,32.48,32.5,32.46,32.46,3200.0,32.48,32.5,32.46,32.46,3200.0
2012-10-02 14:05:00,32.47,32.48,32.45,32.46,6900.0,32.47,32.48,32.45,32.46,6900.0
2012-10-02 14:10:00,32.46,32.49,32.45,32.48,6300.0,32.46,32.49,32.45,32.48,6300.0
2012-10-02 14:15:00,32.49,32.49,32.46,32.46,12900.0,32.49,32.49,32.46,32.46,12900.0
2012-10-02 14:20:00,32.46,32.48,32.45,32.45,3000.0,32.46,32.48,32.45,32.45,3000.0
2012-10-02 14:25:00,32.45,32.45,32.39,32.41,4600.0,32.45,32.45,32.39,32.41,4600.0
2012-10-02 14:30:00,32.41,32.41,32.38,32.4,8400.0,32.41,32.41,32.38,32.4,8400.0
2012-10-02 14:35:00,32.4,32.41,32.39,32.4,6300.0,32.4,32.41,32.39,32.4,6300.0
2012-10-02 14:40:00,32.38,32.43,32.38,32.42,5400.0,32.38,32.43,32.38,32.42,5400.0
2012-10-02 14:45:00,32.42,32.43,32.4,32.43,2300.0,32.42,32.43,32.4,32.43,2300.0
2012-10-02 14:50:00,32.43,32.46,32.43,32.43,6200.0,32.43,32.46,32.43,32.43,6200.0
2012-10-02 14:55:00,32.44,32.44,32.42,32.43,2600.0,32.44,32.44,32.42,32.43,2600.0
2012-10-02 15:00:00,32.43,32.45,32.42,32.44,4300.0,32.43,32.45,32.42,32.44,4300.0
2012-10-02 15:05:00,32.45,32.48,32.43,32.46,3900.0,32.45,32.48,32.43,32.46,3900.0
2012-10-02 15:10:00,32.46,32.46,32.41,32.43,6300.0,32.46,32.46,32.41,32.43,6300.0
2012-10-02 15:15:00,32.43,32.48,32.43,32.48,5500.0,32.43,32.48,32.43,32.48,5500.0
2012-10-02 15:20:00,32.49,32.51,32.47,32.51,6700.0,32.49,32.51,32.47,32.51,6700.0
2012-10-02 15:25:00,32.51,32.52,32.49,32.51,3600.0,32.51,32.52,32.49,32.51,3600.0
2012-10-02 15:30:00,32.51,32.53,32.5,32.51,12700.0,32.51,32.53,32.5,32.51,12700.0
2012-10-02 15:35:00,32.51,32.55,32.5,32.53,6100.0,32.51,32.55,32.5,32.53,6100.0
2012-10-02 15:40:00,32.52,32.53,32.51,32.53,6900.0,32.52,32.53,32.51,32.53,6900.0
2012-10-02 15:45:00,32.54,32.57,32.5,32.5,11300.0,32.54,32.57,32.5,32.5,11300.0
2012-10-02 15:50:00,32.51,32.54,32.51,32.51,17000.0,32.51,32.54,32.51,32.51,17000.0
2012-10-02 15:55:00,32.5,32.57,32.5,32.55,35700.0,32.5,32.57,32.5,32.55,35700.0
2012-10-03 09:30:00,32.69,32.71,32.57,32.71,4900.0,32.69,32.71,32.57,32.71,4900.0
2012-10-03 09:35:00,32.68,32.7,32.63,32.7,5400.0,32.68,32.7,32.63,32.7,5400.0
2012-10-03 09:40:00,32.71,32.77,32.65,32.65,15200.0,32.71,32.77,32.65,32.65,15200.0
2012-10-03 09:45:00,32.65,32.66,32.65,32.65,1300.0,32.65,32.66,32.65,32.65,1300.0
2012-10-03 09:50:00,32.65,32.68,32.65,32.68,2900.0,32.65,32.68,32.65,32.68,2900.0
2012-10-03 09:55:00,32.65,32.73,32.64,32.67,4400.0,32.65,32.73,32.64,32.67,4400.0
2012-10-03 10:00:00,32.67,32.73,32.56,32.58,9500.0,32.67,32.73,32.56,32.58,9500.0
2012-10-03 10:05:00,32.58,32.65,32.55,32.62,4900.0,32.58,32.65,32.55,32.62,4900.0
2012-10-03 10:10:00,32.63,32.66,32.59,32.65,4400.0,32.63,32.66,32.59,32.65,4400.0
2012-10-03 10:15:00,32.66,32.74,32.66,32.74,2200.0,32.66,32.74,32.66,32.74,2200.0
2012-10-03 10:20:00,32.74,32.79,32.73,32.74,4700.0,32.74,32.79,32.73,32.74,4700.0
2012-10-03 10:25:00,32.77,32.79,32.77,32.78,2400.0,32.77,32.79,32.77,32.78,2400.0
2012-10-03 10:30:00,32.78,32.79,32.72,32.75,3200.0,32.78,32.79,32.72,32.75,3200.0
2012-10-03 10:35:00,32.74,32.74,32.73,32.73,900.0,32.74,32.74,32.73,32.73,900.0
2012-10-03 10:40:00,32.74,32.74,32.69,32.69,2400.0,32.74,32.74,32.69,32.69,2400.0
2012-10-03 10:45:00,32.7,32.73,32.67,32.68,3600.0,32.7,32.73,32.67,32.68,3600.0
2012-10-03 10:50:00,32.69,32.69,32.65,32.69,2800.0,32.69,32.69,32.65,32.69,2800.0
2012-10-03 10:55:00,32.68,32.7,32.67,32.7,1000.0,32.68,32.7,32.67,32.7,1000.0
2012-10-03 11:00:00,32.7,32.72,32.7,32.72,800.0,32.7,32.72,32.7,32.72,800.0
2012-10-03 11:05:00,32.73,32.79,32.73,32.78,4000.0,32.73,32.79,32.73,32.78,4000.0
2012-10-03 11:10:00,32.8,32.87,32.79,32.87,6900.0,32.8,32.87,32.79,32.87,6900.0
2012-10-03 11:15:00,32.85,32.86,32.85,32.85,1700.0,32.85,32.86,32.85,32.85,1700.0
2012-10-03 11:20:00,32.84,32.86,32.84,32.84,2500.0,32.84,32.86,32.84,32.84,2500.0
2012-10-03 11:25:00,32.82,32.83,32.81,32.81,2200.0,32.82,32.83,32.81,32.81,2200.0
2012-10-03 11:30:00,32.79,32.81,32.77,32.78,2300.0,32.79,32.81,32.77,32.78,2300.0
2012-10-03 11:35:00,32.78,32.78,32.74,32.76,2800.0,32.78,32.78,32.74,32.76,2800.0
2012-10-03 11:40:00,32.76,32.76,32.74,32.74,1400.0,32.76,32.76,32.74,32.74,1400.0
2012-10-03 11:45:00,32.72,32.79,32.72,32.77,6100.0,32.72,32.79,32.72,32.77,6100.0
2012-10-03 11:50:00,32.79,32.8,32.77,32.77,1300.0,32.79,32.8,32.77,32.77,1300.0
2012-10-03 11:55:00,32.77,32.81,32.77,32.81,2200.0,32.77,32.81,32.77,32.81,2200.0
2012-10-03 12:00:00,32.81,32.82,32.79,32.79,1100.0,32.81,32.82,32.79,32.79,1100.0
2012-10-03 12:05:00,32.8,32.82,32.76,32.77,15700.0,32.8,32.82,32.76,32.77,15700.0
2012-10-03 12:10:00,32.78,32.81,32.77,32.77,13800.0,32.78,32.81,32.77,32.77,13800.0
2012-10-03 12:15:00,32.79,32.83,32.77,32.8,10600.0,32.79,32.83,32.77,32.8,10600.0
2012-10-03 12:20:00,32.8,32.81,32.78,32.81,4700.0,32.8,32.81,32.78,32.81,4700.0
2012-10-03 12:25:00,32.83,32.83,32.79,32.81,2700.0,32.83,32.83,32.79,32.81,2700.0
2012-10-03 12:30:00,32.82,32.84,32.82,32.84,1300.0,32.82,32.84,32.82,32.84,1300.0
2012-10-03 12:35:00,32.84,32.87,32.83,32.84,4000.0,32.84,32.87,32.83,32.84,4000.0
2012-10-03 12:40:00,32.83,32.84,32.83,32.84,400.0,32.83,32.84,32.83,32.84,400.0
2012-10-03 12:45:00,32.83,32.85,32.81,32.85,2400.0,32.83,32.85,32.81,32.85,2400.0
2012-10-03 12:50:00,32.86,32.87,32.85,32.87,1300.0,32.86,32.87,32.85,32.87,1300.0
2012-10-03 12:55:00,32.87,32.87,32.84,32.87,3700.0,32.87,32.87,32.84,32.87,3700.0
2012-10-03 13:00:00,32.87,32.87,32.85,32.86,800.0,32.87,32.87,32.85,32.86,800.0
2012-10-03 13:05:00,32.88,32.88,32.86,32.86,600.0,32.88,32.88,32.86,32.86,600.0
2012-10-03 13:10:00,32.86,32.86,32.86,32.86,600.0,32.86,32.86,32.86,32.86,600.0
2012-10-03 13:15:00,32.86,32.86,32.86,32.86,100.0,32.86,32.86,32.86,32.86,100.0
2012-10-03 13:20:00,32.87,32.87,32.86,32.86,200.0,32.87,32.87,32.86,32.86,200.0
2012-10-03 13:25:00,32.87,32.89,32.85,32.87,6900.0,32.87,32.89,32.85,32.87,6900.0
2012-10-03 13:30:00,32.87,32.88,32.82,32.82,5900.0,32.87,32.88,32.82,32.82,5900.0
2012-10-03 13:35:00,32.83,32.83,32.77,32.77,6600.0,32.83,32.83,32.77,32.77,6600.0
2012-10-03 13:40:00,32.77,32.77,32.75,32.75,700.0,32.77,32.77,32.75,32.75,700.0
2012-10-03 13:45:00,32.76,32.79,32.76,32.78,2100.0,32.76,32.79,32.76,32.78,2100.0
2012-10-03 13:50:00,32.76,32.79,32.75,32.75,3100.0,32.76,32.79,32.75,32.75,3100.0
2012-10-03 13:55:00,32.75,32.75,32.73,32.75,1100.0,32.75,32.75,32.73,32.75,1100.0
2012-10-03 14:00:00,32.75,32.75,32.73,32.73,1000.0,32.75,32.75,32.73,32.73,1000.0
2012-10-03 14:05:00,32.74,32.75,32.74,32.74,1400.0,32.74,32.75,32.74,32.74,1400.0
2012-10-03 14:10:00,32.75,32.78,32.75,32.76,3000.0,32.75,32.78,32.75,32.76,3000.0
2012-10-03 14:15:00,32.77,32.78,32.74,32.76,4700.0,32.77,32.78,32.74,32.76,4700.0
2012-10-03 14:20:00,32.74,32.76,32.72,32.72,5700.0,32.74,32.76,32.72,32.72,5700.0
2012-10-03 14:25:00,32.72,32.72,32.67,32.69,5000.0,32.72,32.72,32.67,32.69,5000.0
2012-10-03 14:30:00,32.69,32.72,32.69,32.72,2700.0,32.69,32.72,32.69,32.72,2700.0
2012-10-03 14:35:00,32.72,32.74,32.72,32.73,1500.0,32.72,32.74,32.72,32.73,1500.0
2012-10-03 14:40:00,32.73,32.73,32.71,32.72,900.0,32.73,32.73,32.71,32.72,900.0
2012-10-03 14:45:00,32.74,32.75,32.72,32.73,2300.0,32.74,32.75,32.72,32.73,2300.0
2012-10-03 14:50:00,32.73,32.73,32.69,32.69,2900.0,32.73,32.73,32.69,32.69,2900.0
2012-10-03 14:55:00,32.69,32.7,32.69,32.7,1200.0,32.69,32.7,32.69,32.7,1200.0
2012-10-03 15:00:00,32.7,32.72,32.68,32.72,8500.0,32.7,32.72,32.68,32.72,8500.0
2012-10-03 15:05:00,32.72,32.73,32.69,32.69,2800.0,32.72,32.73,32.69,32.69,2800.0
2012-10-03 15:10:00,32.71,32.72,32.7,32.72,1500.0,32.71,32.72,32.7,32.72,1500.0
2012-10-03 15:15:00,32.73,32.77,32.73,32.74,2700.0,32.73,32.77,32.73,32.74,2700.0
2012-10-03 15:20:00,32.74,32.76,32.7,32.73,6800.0,32.74,32.76,32.7,32.73,6800.0
2012-10-03 15:25:00,32.73,32.77,32.72,32.75,5400.0,32.73,32.77,32.72,32.75,5400.0
2012-10-03 15:30:00,32.75,32.76,32.7,32.71,3800.0,32.75,32.76,32.7,32.71,3800.0
2012-10-03 15:35:00,32.71,32.74,32.71,32.73,4900.0,32.71,32.74,32.71,32.73,4900.0
2012-10-03 15:40:00,32.74,32.77,32.73,32.76,5900.0,32.74,32.77,32.73,32.76,5900.0
2012-10-03 15:45:00,32.76,32.77,32.75,32.75,6400.0,32.76,32.77,32.75,32.75,6400.0
2012-10-03 15:50:00,32.75,32.76,32.73,32.74,5800.0,32.75,32.76,32.73,32.74,5800.0
2012-10-03 15:55:00,32.75,32.77,32.71,32.72,13600.0,32.75,32.77,32.71,32.72,13600.0
2012-10-04 09:30:00,32.85,32.87,32.72,32.72,4600.0,32.85,32.87,32.72,32.72,4600.0
2012-10-04 09:35:00,32.65,32.65,32.53,32.57,6000.0,32.65,32.65,32.53,32.57,6000.0
2012-10-04 09:40:00,32.59,32.63,32.57,32.59,5800.0,32.59,32.63,32.57,32.59,5800.0
2012-10-04 09:45:00,32.56,32.57,32.49,32.57,3700.0,32.56,32.57,32.49,32.57,3700.0
2012-10-04 09:50:00,32.6,32.62,32.56,32.62,4700.0,32.6,32.62,32.56,32.62,4700.0
2012-10-04 09:55:00,32.58,32.59,32.58,32.59,500.0,32.58,32.59,32.58,32.59,500.0
2012-10-04 10:00:00,32.58,32.61,32.57,32.61,2000.0,32.58,32.61,32.57,32.61,2000.0
2012-10-04 10:05:00,32.6,32.69,32.6,32.69,900.0,32.6,32.69,32.6,32.69,900.0
2012-10-04 10:10:00,32.73,32.76,32.72,32.72,900.0,32.73,32.76,32.72,32.72,900.0
2012-10-04 10:15:00,32.72,32.81,32.72,32.81,5700.0,32.72,32.81,32.72,32.81,5700.0
2012-10-04 10:20:00,32.81,32.81,32.78,32.79,2300.0,32.81,32.81,32.78,32.79,2300.0
2012-10-04 10:25:00,32.78,32.79,32.73,32.76,3000.0,32.78,32.79,32.73,32.76,3000.0
2012-10-04 10:30:00,32.76,32.77,32.75,32.75,900.0,32.76,32.77,32.75,32.75,900.0
2012-10-04 10:35:00,32.77,32.77,32.75,32.77,2000.0,32.77,32.77,32.75,32.77,2000.0
2012-10-04 10:40:00,32.76,32.76,32.7,32.7,8900.0,32.76,32.76,32.7,32.7,8900.0
2012-10-04 10:45:00,32.68,32.75,32.68,32.75,3100.0,32.68,32.75,32.68,32.75,3100.0
2012-10-04 10:50:00,32.77,32.77,32.75,32.75,700.0,32.77,32.77,32.75,32.75,700.0
2012-10-04 10:55:00,32.74,32.74,32.71,32.71,1800.0,32.74,32.74,32.71,32.71,1800.0
2012-10-04 11:00:00,32.74,32.74,32.72,32.73,2000.0,32.74,32.74,32.72,32.73,2000.0
2012-10-04 11:05:00,32.72,32.72,32.62,32.69,15500.0,32.72,32.72,32.62,32.69,15500.0
2012-10-04 11:10:00,32.7,32.7,32.63,32.64,6100.0,32.7,32.7,32.63,32.64,6100.0
2012-10-04 11:15:00,32.66,32.68,32.66,32.66,3200.0,32.66,32.68,32.66,32.66,3200.0
2012-10-04 11:20:00,32.62,32.63,32.59,32.59,5300.0,32.62,32.63,32.59,32.59,5300.0
2012-10-04 11:25:00,32.58,32.59,32.56,32.57,3200.0,32.58,32.59,32.56,32.57,3200.0
2012-10-04 11:30:00,32.53,32.54,32.52,32.54,1400.0,32.53,32.54,32.52,32.54,1400.0
2012-10-04 11:35:00,32.56,32.59,32.56,32.56,4800.0,32.56,32.59,32.56,32.56,4800.0
2012-10-04 11:40:00,32.56,32.58,32.55,32.56,2400.0,32.56,32.58,32.55,32.56,2400.0
2012-10-04 11:45:00,32.55,32.56,32.53,32.56,3300.0,32.55,32.56,32.53,32.56,3300.0
2012-10-04 11:50:00,32.58,32.59,32.57,32.58,1200.0,32.58,32.59,32.57,32.58,1200.0
2012-10-04 11:55:00,32.58,32.58,32.58,32.58,200.0,32.58,32.58,32.58,32.58,200.0
2012-10-04 12:00:00,32.58,32.58,32.53,32.54,2700.0,32.58,32.58,32.53,32.54,2700.0
2012-10-04 12:05:00,32.53,32.58,32.53,32.58,6000.0,32.53,32.58,32.53,32.58,6000.0
2012-10-04 12:10:00,32.6,32.65,32.6,32.64,3300.0,32.6,32.65,32.6,32.64,3300.0
2012-10-04 12:15:00,32.62,32.64,32.59,32.63,12700.0,32.62,32.64,32.59,32.63,12700.0
2012-10-04 12:20:00,32.64,32.64,32.61,32.63,1300.0,32.64,32.64,32.61,32.63,1300.0
2012-10-04 12:25:00,32.62,32.66,32.6,32.6,2300.0,32.62,32.66,32.6,32.6,2300.0
2012-10-04 12:30:00,32.6,32.61,32.58,32.61,3200.0,32.6,32.61,32.58,32.61,3200.0
2012-10-04 12:35:00,32.59,32.63,32.57,32.59,3700.0,32.59,32.63,32.57,32.59,3700.0
2012-10-04 12:40:00,32.57,32.58,32.54,32.55,2200.0,32.57,32.58,32.54,32.55,2200.0
2012-10-04 12:45:00,32.55,32.55,32.54,32.54,1000.0,32.55,32.55,32.54,32.54,1000.0
2012-10-04 12:50:00,32.53,32.55,32.52,32.54,1600.0,32.53,32.55,32.52,32.54,1600.0
2012-10-04 12:55:00,32.53,32.59,32.53,32.59,2800.0,32.53,32.59,32.53,32.59,2800.0
2012-10-04 13:00:00,32.58,32.58,32.58,32.58,100.0,32.58,32.58,32.58,32.58,100.0
2012-10-04 13:05:00,32.57,32.61,32.57,32.61,3400.0,32.57,32.61,32.57,32.61,3400.0
2012-10-04 13:10:00,32.6,32.6,32.59,32.59,500.0,32.6,32.6,32.59,32.59,500.0
2012-10-04 13:15:00,32.59,32.61,32.58,32.6,4700.0,32.59,32.61,32.58,32.6,4700.0
2012-10-04 13:20:00,32.61,32.65,32.61,32.64,2100.0,32.61,32.65,32.61,32.64,2100.0
2012-10-04 13:25:00,32.66,32.7,32.66,32.7,800.0,32.66,32.7,32.66,32.7,800.0
2012-10-04 13:30:00,32.69,32.7,32.68,32.68,1900.0,32.69,32.7,32.68,32.68,1900.0
2012-10-04 13:35:00,32.69,32.72,32.69,32.71,1600.0,32.69,32.72,32.69,32.71,1600.0
2012-10-04 13:40:00,32.71,32.72,32.69,32.7,1600.0,32.71,32.72,32.69,32.7,1600.0
2012-10-04 13:45:00,32.7,32.7,32.7,32.7,100.0,32.7,32.7,32.7,32.7,100.0
2012-10-04 13:50:00,32.69,32.69,32.69,32.69,200.0,32.69,32.69,32.69,32.69,200.0
2012-10-04 13:55:00,32.71,32.76,32.71,32.74,6100.0,32.71,32.76,32.71,32.74,6100.0
2012-10-04 14:00:00,32.73,32.73,32.67,32.7,3800.0,32.73,32.73,32.67,32.7,3800.0
2012-10-04 14:05:00,32.69,32.72,32.68,32.72,1200.0,32.69,32.72,32.68,32.72,1200.0
2012-10-04 14:10:00,32.72,32.73,32.7,32.71,1700.0,32.72,32.73,32.7,32.71,1700.0
2012-10-04 14:15:00,32.71,32.72,32.7,32.7,800.0,32.71,32.72,32.7,32.7,800.0
2012-10-04 14:20:00,32.71,32.73,32.71,32.72,1300.0,32.71,32.73,32.71,32.72,1300.0
2012-10-04 14:25:00,32.71,32.72,32.71,32.71,1100.0,32.71,32.72,32.71,32.71,1100.0
2012-10-04 14:30:00,32.72,32.75,32.72,32.74,2400.0,32.72,32.75,32.72,32.74,2400.0
2012-10-04 14:35:00,32.74,32.77,32.74,32.77,900.0,32.74,32.77,32.74,32.77,900.0
2012-10-04 14:40:00,32.77,32.81,32.77,32.79,2000.0,32.77,32.81,32.77,32.79,2000.0
2012-10-04 14:45:00,32.79,32.79,32.72,32.77,14400.0,32.79,32.79,32.72,32.77,14400.0
2012-10-04 14:50:00,32.75,32.75,32.72,32.75,3500.0,32.75,32.75,32.72,32.75,3500.0
2012-10-04 14:55:00,32.74,32.75,32.74,32.75,500.0,32.74,32.75,32.74,32.75,500.0
2012-10-04 15:00:00,32.75,32.78,32.75,32.78,1200.0,32.75,32.78,32.75,32.78,1200.0
2012-10-04 15:05:00,32.78,32.79,32.75,32.77,2600.0,32.78,32.79,32.75,32.77,2600.0
2012-10-04 15:10:00,32.75,32.78,32.75,32.78,1600.0,32.75,32.78,32.75,32.78,1600.0
2012-10-04 15:15:00,32.77,32.8,32.77,32.8,1900.0,32.77,32.8,32.77,32.8,1900.0
2012-10-04 15:20:00,32.8,32.8,32.74,32.74,4900.0,32.8,32.8,32.74,32.74,4900.0
2012-10-04 15:25:00,32.74,32.78,32.74,32.78,2200.0,32.74,32.78,32.74,32.78,2200.0
2012-10-04 15:30:00,32.78,32.82,32.77,32.79,6700.0,32.78,32.82,32.77,32.79,6700.0
2012-10-04 15:35:00,32.8,32.82,32.8,32.81,4600.0,32.8,32.82,32.8,32.81,4600.0
2012-10-04 15:40:00,32.82,32.82,32.81,32.82,6200.0,32.82,32.82,32.81,32.82,6200.0
2012-10-04 15:45:00,32.81,32.82,32.81,32.81,7300.0,32.81,32.82,32.81,32.81,7300.0
2012-10-04 15:50:00,32.82,32.84,32.76,32.79,48200.0,32.82,32.84,32.76,32.79,48200.0
2012-10-04 15:55:00,32.78,32.86,32.78,32.86,42900.0,32.78,32.86,32.78,32.86,42900.0
2012-10-05 09:30:00,33.0,33.09,32.82,33.0,11400.0,33.0,33.09,32.82,33.0,11400.0
2012-10-05 09:35:00,32.95,33.08,32.95,33.04,4200.0,32.95,33.08,32.95,33.04,4200.0
2012-10-05 09:40:00,32.99,33.01,32.91,32.91,3400.0,32.99,33.01,32.91,32.91,3400.0
2012-10-05 09:45:00,32.88,32.9,32.85,32.89,3000.0,32.88,32.9,32.85,32.89,3000.0
2012-10-05 09:50:00,32.86,32.98,32.86,32.97,2000.0,32.86,32.98,32.86,32.97,2000.0
2012-10-05 09:55:00,32.96,33.04,32.96,33.0,1800.0,32.96,33.04,32.96,33.0,1800.0
2012-10-05 10:00:00,33.0,33.02,32.96,32.98,3100.0,33.0,33.02,32.96,32.98,3100.0
2012-10-05 10:05:00,32.96,32.99,32.96,32.98,2400.0,32.96,32.99,32.96,32.98,2400.0
2012-10-05 10:10:00,32.97,32.99,32.97,32.99,4000.0,32.97,32.99,32.97,32.99,4000.0
2012-10-05 10:15:00,32.99,33.1,32.99,33.1,6600.0,32.99,33.1,32.99,33.1,6600.0
2012-10-05 10:20:00,33.11,33.15,33.1,33.14,1800.0,33.11,33.15,33.1,33.14,1800.0
2012-10-05 10:25:00,33.15,33.15,33.11,33.11,4700.0,33.15,33.15,33.11,33.11,4700.0
2012-10-05 10:30:00,33.12,33.12,33.1,33.12,1600.0,33.12,33.12,33.1,33.12,1600.0
2012-10-05 10:35:00,33.12,33.14,33.12,33.14,7700.0,33.12,33.14,33.12,33.14,7700.0
2012-10-05 10:40:00,33.13,33.14,33.11,33.11,6600.0,33.13,33.14,33.11,33.11,6600.0
2012-10-05 10:45:00,33.11,33.13,33.11,33.11,2000.0,33.11,33.13,33.11,33.11,2000.0
2012-10-05 10:50:00,33.12,33.12,33.11,33.12,1400.0,33.12,33.12,33.11,33.12,1400.0
2012-10-05 10:55:00,33.11,33.14,33.11,33.13,6600.0,33.11,33.14,33.11,33.13,6600.0
2012-10-05 11:00:00,33.13,33.14,33.11,33.12,5700.0,33.13,33.14,33.11,33.12,5700.0
2012-10-05 11:05:00,33.11,33.12,33.11,33.11,2000.0,33.11,33.12,33.11,33.11,2000.0
2012-10-05 11:10:00,33.11,33.13,33.11,33.12,1800.0,33.11,33.13,33.11,33.12,1800.0
2012-10-05 11:15:00,33.12,33.13,33.11,33.13,1200.0,33.12,33.13,33.11,33.13,1200.0
2012-10-05 11:20:00,33.13,33.15,33.13,33.14,6900.0,33.13,33.15,33.13,33.14,6900.0
2012-10-05 11:25:00,33.13,33.14,33.13,33.14,4300.0,33.13,33.14,33.13,33.14,4300.0
2012-10-05 11:30:00,33.14,33.15,33.13,33.15,2200.0,33.14,33.15,33.13,33.15,2200.0
2012-10-05 11:35:00,33.15,33.18,33.15,33.15,4500.0,33.15,33.18,33.15,33.15,4500.0
2012-10-05 11:40:00,33.15,33.15,33.1,33.1,2800.0,33.15,33.15,33.1,33.1,2800.0
2012-10-05 11:45:00,33.11,33.13,33.11,33.13,1100.0,33.11,33.13,33.11,33.13,1100.0
2012-10-05 11:50:00,33.12,33.12,33.11,33.12,1300.0,33.12,33.12,33.11,33.12,1300.0
2012-10-05 11:55:00,33.12,33.12,33.11,33.11,800.0,33.12,33.12,33.11,33.11,800.0
2012-10-05 12:00:00,33.11,33.11,33.1,33.1,3200.0,33.11,33.11,33.1,33.1,3200.0
2012-10-05 12:05:00,33.1,33.1,33.07,33.07,6600.0,33.1,33.1,33.07,33.07,6600.0
2012-10-05 12:10:00,33.07,33.1,33.07,33.1,10400.0,33.07,33.1,33.07,33.1,10400.0
2012-10-05 12:15:00,33.11,33.14,33.11,33.14,1800.0,33.11,33.14,33.11,33.14,1800.0
2012-10-05 12:20:00,33.13,33.15,33.09,33.1,3900.0,33.13,33.15,33.09,33.1,3900.0
2012-10-05 12:25:00,33.1,33.11,33.09,33.09,1000.0,33.1,33.11,33.09,33.09,1000.0
2012-10-05 12:30:00,33.1,33.13,33.1,33.13,1200.0,33.1,33.13,33.1,33.13,1200.0
2012-10-05 12:35:00,33.12,33.13,33.11,33.12,2000.0,33.12,33.13,33.11,33.12,2000.0
2012-10-05 12:40:00,33.12,33.15,33.12,33.14,2000.0,33.12,33.15,33.12,33.14,2000.0
2012-10-05 12:45:00,33.15,33.15,33.13,33.13,1100.0,33.15,33.15,33.13,33.13,1100.0
2012-10-05 12:50:00,33.12,33.13,33.11,33.13,2300.0,33.12,33.13,33.11,33.13,2300.0
2012-10-05 12:55:00,33.11,33.13,33.11,33.13,400.0,33.11,33.13,33.11,33.13,400.0
2012-10-05 13:00:00,33.13,33.15,33.13,33.15,1500.0,33.13,33.15,33.13,33.15,1500.0
2012-10-05 13:05:00,33.14,33.15,33.12,33.12,4600.0,33.14,33.15,33.12,33.12,4600.0
2012-10-05 13:10:00,33.14,33.16,33.11,33.14,26800.0,33.14,33.16,33.11,33.14,26800.0
2012-10-05 13:15:00,33.13,33.14,33.12,33.13,18800.0,33.13,33.14,33.12,33.13,18800.0
2012-10-05 13:20:00,33.13,33.13,33.11,33.12,1500.0,33.13,33.13,33.11,33.12,1500.0
2012-10-05 13:25:00,33.12,33.12,33.04,33.05,6600.0,33.12,33.12,33.04,33.05,6600.0
2012-10-05 13:30:00,33.04,33.07,33.04,33.06,4200.0,33.04,33.07,33.04,33.06,4200.0
2012-10-05 13:35:00,33.07,33.09,33.06,33.08,7200.0,33.07,33.09,33.06,33.08,7200.0
2012-10-05 13:40:00,33.08,33.08,33.02,33.02,35600.0,33.08,33.08,33.02,33.02,35600.0
2012-10-05 13:45:00,33.03,33.03,32.98,32.98,16600.0,33.03,33.03,32.98,32.98,16600.0
2012-10-05 13:50:00,32.97,32.99,32.95,32.99,9300.0,32.97,32.99,32.95,32.99,9300.0
2012-10-05 13:55:00,32.99,33.0,32.98,32.99,6500.0,32.99,33.0,32.98,32.99,6500.0
2012-10-05 14:00:00,32.99,32.99,32.97,32.97,4900.0,32.99,32.99,32.97,32.97,4900.0
2012-10-05 14:05:00,32.97,32.98,32.97,32.98,1600.0,32.97,32.98,32.97,32.98,1600.0
2012-10-05 14:10:00,32.98,32.99,32.95,32.96,17400.0,32.98,32.99,32.95,32.96,17400.0
2012-10-05 14:15:00,32.97,33.0,32.95,32.95,6300.0,32.97,33.0,32.95,32.95,6300.0
2012-10-05 14:20:00,32.97,32.97,32.95,32.96,4200.0,32.97,32.97,32.95,32.96,4200.0
2012-10-05 14:25:00,32.96,32.98,32.96,32.97,2500.0,32.96,32.98,32.96,32.97,2500.0
2012-10-05 14:30:00,32.97,32.97,32.94,32.94,3200.0,32.97,32.97,32.94,32.94,3200.0
2012-10-05 14:35:00,32.95,32.96,32.95,32.95,6900.0,32.95,32.96,32.95,32.95,6900.0
2012-10-05 14:40:00,32.96,32.96,32.95,32.95,8900.0,32.96,32.96,32.95,32.95,8900.0
2012-10-05 14:45:00,32.95,32.96,32.94,32.94,7700.0,32.95,32.96,32.94,32.94,7700.0
2012-10-05 14:50:00,32.96,32.96,32.91,32.92,10800.0,32.96,32.96,32.91,32.92,10800.0
2012-10-05 14:55:00,32.9,32.91,32.89,32.89,3400.0,32.9,32.91,32.89,32.89,3400.0
2012-10-05 15:00:00,32.9,32.91,32.9,32.91,6200.0,32.9,32.91,32.9,32.91,6200.0
2012-10-05 15:05:00,32.92,32.92,32.85,32.86,3400.0,32.92,32.92,32.85,32.86,3400.0
2012-10-05 15:10:00,32.86,32.86,32.79,32.83,6800.0,32.86,32.86,32.79,32.83,6800.0
2012-10-05 15:15:00,32.83,32.88,32.83,32.87,2400.0,32.83,32.88,32.83,32.87,2400.0
2012-10-05 15:20:00,32.87,32.88,32.85,32.88,4400.0,32.87,32.88,32.85,32.88,4400.0
2012-10-05 15:25:00,32.9,32.9,32.87,32.87,5000.0,32.9,32.9,32.87,32.87,5000.0
2012-10-05 15:30:00,32.87,32.88,32.83,32.83,6100.0,32.87,32.88,32.83,32.83,6100.0
2012-10-05 15:35:00,32.81,32.82,32.75,32.75,10200.0,32.81,32.82,32.75,32.75,10200.0
2012-10-05 15:40:00,32.76,32.83,32.76,32.8,4100.0,32.76,32.83,32.76,32.8,4100.0
2012-10-05 15:45:00,32.81,32.85,32.81,32.84,4800.0,32.81,32.85,32.81,32.84,4800.0
2012-10-05 15:50:00,32.85,32.88,32.83,32.84,21300.0,32.85,32.88,32.83,32.84,21300.0
2012-10-05 15:55:00,32.85,32.89,32.82,32.87,55800.0,32.85,32.89,32.82,32.87,55800.0
2012-10-08 09:30:00,32.75,32.86,32.7,32.72,2100.0,32.75,32.86,32.7,32.72,2100.0
2012-10-08 09:35:00,32.72,32.73,32.68,32.73,1600.0,32.72,32.73,32.68,32.73,1600.0
2012-10-08 09:40:00,32.72,32.82,32.71,32.82,2100.0,32.72,32.82,32.71,32.82,2100.0
2012-10-08 09:45:00,32.8,32.83,32.76,32.76,2300.0,32.8,32.83,32.76,32.76,2300.0
2012-10-08 09:50:00,32.76,32.81,32.76,32.81,2500.0,32.76,32.81,32.76,32.81,2500.0
2012-10-08 09:55:00,32.82,32.84,32.81,32.82,3300.0,32.82,32.84,32.81,32.82,3300.0
2012-10-08 10:00:00,32.83,32.9,32.83,32.9,1800.0,32.83,32.9,32.83,32.9,1800.0
2012-10-08 10:05:00,32.88,32.89,32.86,32.88,1800.0,32.88,32.89,32.86,32.88,1800.0
2012-10-08 10:10:00,32.88,32.92,32.86,32.86,4400.0,32.88,32.92,32.86,32.86,4400.0
2012-10-08 10:15:00,32.81,32.81,32.76,32.78,3200.0,32.81,32.81,32.76,32.78,3200.0
2012-10-08 10:20:00,32.76,32.77,32.75,32.77,2100.0,32.76,32.77,32.75,32.77,2100.0
2012-10-08 10:25:00,32.73,32.74,32.68,32.69,2900.0,32.73,32.74,32.68,32.69,2900.0
2012-10-08 10:30:00,32.7,32.75,32.7,32.74,3400.0,32.7,32.75,32.7,32.74,3400.0
2012-10-08 10:35:00,32.73,32.75,32.73,32.75,500.0,32.73,32.75,32.73,32.75,500.0
2012-10-08 10:40:00,32.77,32.83,32.75,32.83,2300.0,32.77,32.83,32.75,32.83,2300.0
2012-10-08 10:45:00,32.82,32.82,32.77,32.78,2100.0,32.82,32.82,32.77,32.78,2100.0
2012-10-08 10:50:00,32.8,32.84,32.8,32.84,1100.0,32.8,32.84,32.8,32.84,1100.0
2012-10-08 10:55:00,32.83,32.84,32.78,32.78,4900.0,32.83,32.84,32.78,32.78,4900.0
2012-10-08 11:00:00,32.78,32.81,32.75,32.8,3400.0,32.78,32.81,32.75,32.8,3400.0
2012-10-08 11:05:00,32.8,32.8,32.72,32.74,2500.0,32.8,32.8,32.72,32.74,2500.0
2012-10-08 11:10:00,32.72,32.72,32.7,32.71,3000.0,32.72,32.72,32.7,32.71,3000.0
2012-10-08 11:15:00,32.69,32.7,32.67,32.68,2100.0,32.69,32.7,32.67,32.68,2100.0
2012-10-08 11:20:00,32.68,32.7,32.67,32.67,2400.0,32.68,32.7,32.67,32.67,2400.0
2012-10-08 11:25:00,32.67,32.7,32.65,32.69,2800.0,32.67,32.7,32.65,32.69,2800.0
2012-10-08 11:30:00,32.67,32.68,32.66,32.67,800.0,32.67,32.68,32.66,32.67,800.0
2012-10-08 11:35:00,32.65,32.66,32.6,32.61,3900.0,32.65,32.66,32.6,32.61,3900.0
2012-10-08 11:40:00,32.62,32.63,32.6,32.61,1300.0,32.62,32.63,32.6,32.61,1300.0
2012-10-08 11:45:00,32.62,32.62,32.55,32.58,7400.0,32.62,32.62,32.55,32.58,7400.0
2012-10-08 11:50:00,32.58,32.63,32.58,32.63,2100.0,32.58,32.63,32.58,32.63,2100.0
2012-10-08 11:55:00,32.64,32.67,32.64,32.67,400.0,32.64,32.67,32.64,32.67,400.0
2012-10-08 12:00:00,32.67,32.7,32.67,32.69,2100.0,32.67,32.7,32.67,32.69,2100.0
2012-10-08 12:05:00,32.67,32.68,32.64,32.65,3900.0,32.67,32.68,32.64,32.65,3900.0
2012-10-08 12:10:00,32.63,32.72,32.63,32.71,6500.0,32.63,32.72,32.63,32.71,6500.0
2012-10-08 12:15:00,32.71,32.71,32.71,32.71,400.0,32.71,32.71,32.71,32.71,400.0
2012-10-08 12:20:00,32.73,32.73,32.71,32.72,1800.0,32.73,32.73,32.71,32.72,1800.0
2012-10-08 12:25:00,32.71,32.71,32.68,32.7,1500.0,32.71,32.71,32.68,32.7,1500.0
2012-10-08 12:30:00,32.7,32.72,32.7,32.72,500.0,32.7,32.72,32.7,32.72,500.0
2012-10-08 12:35:00,32.73,32.73,32.72,32.73,1100.0,32.73,32.73,32.72,32.73,1100.0
2012-10-08 12:40:00,32.73,32.74,32.72,32.72,1400.0,32.73,32.74,32.72,32.72,1400.0
2012-10-08 12:45:00,32.72,32.72,32.71,32.71,1500.0,32.72,32.72,32.71,32.71,1500.0
2012-10-08 12:50:00,32.72,32.72,32.71,32.72,1000.0,32.72,32.72,32.71,32.72,1000.0
2012-10-08 12:55:00,32.71,32.73,32.71,32.73,2000.0,32.71,32.73,32.71,32.73,2000.0
2012-10-08 13:00:00,32.73,32.76,32.71,32.71,3900.0,32.73,32.76,32.71,32.71,3900.0
2012-10-08 13:05:00,32.71,32.72,32.66,32.68,1900.0,32.71,32.72,32.66,32.68,1900.0
2012-10-08 13:10:00,32.68,32.7,32.68,32.7,1200.0,32.68,32.7,32.68,32.7,1200.0
2012-10-08 13:15:00,32.68,32.71,32.68,32.69,5400.0,32.68,32.71,32.68,32.69,5400.0
2012-10-08 13:20:00,32.68,32.68,32.68,32.68,100.0,32.68,32.68,32.68,32.68,100.0
2012-10-08 13:25:00,32.69,32.71,32.68,32.69,2000.0,32.69,32.71,32.68,32.69,2000.0
2012-10-08 13:30:00,32.7,32.73,32.7,32.73,1100.0,32.7,32.73,32.7,32.73,1100.0
2012-10-08 13:35:00,32.75,32.75,32.73,32.74,1000.0,32.75,32.75,32.73,32.74,1000.0
2012-10-08 13:40:00,32.73,32.74,32.72,32.72,2400.0,32.73,32.74,32.72,32.72,2400.0
2012-10-08 13:45:00,32.73,32.73,32.68,32.7,2400.0,32.73,32.73,32.68,32.7,2400.0
2012-10-08 13:50:00,32.7,32.7,32.7,32.7,100.0,32.7,32.7,32.7,32.7,100.0
2012-10-08 13:55:00,32.68,32.69,32.65,32.65,1800.0,32.68,32.69,32.65,32.65,1800.0
2012-10-08 14:00:00,32.66,32.66,32.65,32.65,600.0,32.66,32.66,32.65,32.65,600.0
2012-10-08 14:05:00,32.66,32.66,32.64,32.64,1700.0,32.66,32.66,32.64,32.64,1700.0
2012-10-08 14:10:00,32.64,32.65,32.64,32.65,500.0,32.64,32.65,32.64,32.65,500.0
2012-10-08 14:15:00,32.65,32.67,32.63,32.65,7700.0,32.65,32.67,32.63,32.65,7700.0
2012-10-08 14:20:00,32.65,32.67,32.63,32.63,7400.0,32.65,32.67,32.63,32.63,7400.0
2012-10-08 14:25:00,32.63,32.63,32.61,32.61,200.0,32.63,32.63,32.61,32.61,200.0
2012-10-08 14:30:00,32.6,32.63,32.6,32.61,1900.0,32.6,32.63,32.6,32.61,1900.0
2012-10-08 14:35:00,32.6,32.61,32.6,32.61,500.0,32.6,32.61,32.6,32.61,500.0
2012-10-08 14:40:00,32.61,32.62,32.61,32.62,300.0,32.61,32.62,32.61,32.62,300.0
2012-10-08 14:45:00,32.61,32.61,32.61,32.61,600.0,32.61,32.61,32.61,32.61,600.0
2012-10-08 14:50:00,32.61,32.63,32.61,32.62,3000.0,32.61,32.63,32.61,32.62,3000.0
2012-10-08 14:55:00,32.61,32.62,32.61,32.61,1700.0,32.61,32.62,32.61,32.61,1700.0
2012-10-08 15:00:00,32.61,32.67,32.61,32.67,2100.0,32.61,32.67,32.61,32.67,2100.0
2012-10-08 15:05:00,32.68,32.69,32.67,32.68,2500.0,32.68,32.69,32.67,32.68,2500.0
2012-10-08 15:10:00,32.68,32.68,32.66,32.68,1800.0,32.68,32.68,32.66,32.68,1800.0
2012-10-08 15:15:00,32.68,32.72,32.68,32.7,3100.0,32.68,32.72,32.68,32.7,3100.0
2012-10-08 15:20:00,32.69,32.69,32.67,32.68,2300.0,32.69,32.69,32.67,32.68,2300.0
2012-10-08 15:25:00,32.67,32.68,32.65,32.68,1100.0,32.67,32.68,32.65,32.68,1100.0
2012-10-08 15:30:00,32.68,32.69,32.66,32.66,5000.0,32.68,32.69,32.66,32.66,5000.0
2012-10-08 15:35:00,32.66,32.67,32.65,32.65,4300.0,32.66,32.67,32.65,32.65,4300.0
2012-10-08 15:40:00,32.64,32.67,32.63,32.67,6200.0,32.64,32.67,32.63,32.67,6200.0
2012-10-08 15:45:00,32.67,32.68,32.64,32.65,8700.0,32.67,32.68,32.64,32.65,8700.0
2012-10-08 15:50:00,32.66,32.68,32.65,32.67,8400.0,32.66,32.68,32.65,32.67,8400.0
2012-10-08 15:55:00,32.67,32.7,32.66,32.68,29600.0,32.67,32.7,32.66,32.68,29600.0
2012-10-09 09:30:00,32.57,32.57,32.57,32.57,5100.0,32.57,32.57,32.57,32.57,5100.0
2012-10-09 09:35:00,32.53,32.53,32.53,32.53,100.0,32.53,32.53,32.53,32.53,100.0
2012-10-09 09:40:00,32.52,32.65,32.52,32.65,500.0,32.52,32.65,32.52,32.65,500.0
2012-10-09 09:45:00,32.54,32.54,32.42,32.44,7400.0,32.54,32.54,32.42,32.44,7400.0
2012-10-09 09:50:00,32.43,32.48,32.4,32.43,4000.0,32.43,32.48,32.4,32.43,4000.0
2012-10-09 09:55:00,32.44,32.45,32.37,32.38,1600.0,32.44,32.45,32.37,32.38,1600.0
2012-10-09 10:00:00,32.36,32.44,32.36,32.4,4500.0,32.36,32.44,32.36,32.4,4500.0
2012-10-09 10:05:00,32.4,32.4,32.34,32.34,5000.0,32.4,32.4,32.34,32.34,5000.0
2012-10-09 10:10:00,32.34,32.36,32.32,32.36,5600.0,32.34,32.36,32.32,32.36,5600.0
2012-10-09 10:15:00,32.36,32.42,32.36,32.38,4600.0,32.36,32.42,32.36,32.38,4600.0
2012-10-09 10:20:00,32.38,32.4,32.32,32.34,5100.0,32.38,32.4,32.32,32.34,5100.0
2012-10-09 10:25:00,32.36,32.38,32.32,32.32,1800.0,32.36,32.38,32.32,32.32,1800.0
2012-10-09 10:30:00,32.31,32.34,32.28,32.31,4100.0,32.31,32.34,32.28,32.31,4100.0
2012-10-09 10:35:00,32.3,32.31,32.19,32.2,5700.0,32.3,32.31,32.19,32.2,5700.0
2012-10-09 10:40:00,32.22,32.22,32.19,32.19,2000.0,32.22,32.22,32.19,32.19,2000.0
2012-10-09 10:45:00,32.21,32.24,32.12,32.12,4300.0,32.21,32.24,32.12,32.12,4300.0
2012-10-09 10:50:00,32.12,32.18,32.08,32.15,5100.0,32.12,32.18,32.08,32.15,5100.0
2012-10-09 10:55:00,32.14,32.14,32.11,32.14,1600.0,32.14,32.14,32.11,32.14,1600.0
2012-10-09 11:00:00,32.14,32.18,32.08,32.17,4900.0,32.14,32.18,32.08,32.17,4900.0
2012-10-09 11:05:00,32.2,32.22,32.2,32.21,700.0,32.2,32.22,32.2,32.21,700.0
2012-10-09 11:10:00,32.2,32.2,32.15,32.17,1600.0,32.2,32.2,32.15,32.17,1600.0
2012-10-09 11:15:00,32.15,32.15,32.08,32.11,5800.0,32.15,32.15,32.08,32.11,5800.0
2012-10-09 11:20:00,32.09,32.19,32.09,32.18,2500.0,32.09,32.19,32.09,32.18,2500.0
2012-10-09 11:25:00,32.19,32.2,32.17,32.19,2900.0,32.19,32.2,32.17,32.19,2900.0
2012-10-09 11:30:00,32.19,32.26,32.17,32.26,4400.0,32.19,32.26,32.17,32.26,4400.0
2012-10-09 11:35:00,32.27,32.28,32.23,32.25,4200.0,32.27,32.28,32.23,32.25,4200.0
2012-10-09 11:40:00,32.25,32.27,32.2,32.21,3300.0,32.25,32.27,32.2,32.21,3300.0
2012-10-09 11:45:00,32.21,32.22,32.13,32.2,21500.0,32.21,32.22,32.13,32.2,21500.0
2012-10-09 11:50:00,32.2,32.21,32.17,32.21,900.0,32.2,32.21,32.17,32.21,900.0
2012-10-09 11:55:00,32.22,32.23,32.15,32.21,13100.0,32.22,32.23,32.15,32.21,13100.0
2012-10-09 12:00:00,32.24,32.25,32.2,32.22,2300.0,32.24,32.25,32.2,32.22,2300.0
2012-10-09 12:05:00,32.22,32.22,32.22,32.22,100.0,32.22,32.22,32.22,32.22,100.0
2012-10-09 12:10:00,32.21,32.27,32.21,32.24,3000.0,32.21,32.27,32.21,32.24,3000.0
2012-10-09 12:15:00,32.26,32.27,32.25,32.26,1000.0,32.26,32.27,32.25,32.26,1000.0
2012-10-09 12:20:00,32.26,32.26,32.21,32.21,4100.0,32.26,32.26,32.21,32.21,4100.0
2012-10-09 12:25:00,32.21,32.22,32.2,32.2,2100.0,32.21,32.22,32.2,32.2,2100.0
2012-10-09 12:30:00,32.2,32.2,32.15,32.15,2700.0,32.2,32.2,32.15,32.15,2700.0
2012-10-09 12:35:00,32.17,32.17,32.12,32.14,3700.0,32.17,32.17,32.12,32.14,3700.0
2012-10-09 12:40:00,32.13,32.17,32.13,32.15,2100.0,32.13,32.17,32.13,32.15,2100.0
2012-10-09 12:45:00,32.18,32.18,32.13,32.14,2000.0,32.18,32.18,32.13,32.14,2000.0
2012-10-09 12:50:00,32.14,32.18,32.13,32.18,3200.0,32.14,32.18,32.13,32.18,3200.0
2012-10-09 12:55:00,32.17,32.17,32.14,32.14,1600.0,32.17,32.17,32.14,32.14,1600.0
2012-10-09 13:00:00,32.14,32.19,32.13,32.18,1600.0,32.14,32.19,32.13,32.18,1600.0
2012-10-09 13:05:00,32.18,32.22,32.18,32.2,2400.0,32.18,32.22,32.18,32.2,2400.0
2012-10-09 13:10:00,32.2,32.24,32.2,32.24,1200.0,32.2,32.24,32.2,32.24,1200.0
2012-10-09 13:15:00,32.25,32.26,32.23,32.26,3100.0,32.25,32.26,32.23,32.26,3100.0
2012-10-09 13:20:00,32.25,32.26,32.2,32.23,3200.0,32.25,32.26,32.2,32.23,3200.0
2012-10-09 13:25:00,32.23,32.24,32.17,32.17,9700.0,32.23,32.24,32.17,32.17,9700.0
2012-10-09 13:30:00,32.2,32.26,32.2,32.22,6600.0,32.2,32.26,32.2,32.22,6600.0
2012-10-09 13:35:00,32.2,32.2,32.19,32.19,700.0,32.2,32.2,32.19,32.19,700.0
2012-10-09 13:40:00,32.19,32.2,32.18,32.19,1800.0,32.19,32.2,32.18,32.19,1800.0
2012-10-09 13:45:00,32.2,32.24,32.2,32.24,800.0,32.2,32.24,32.2,32.24,800.0
2012-10-09 13:50:00,32.24,32.25,32.23,32.23,1900.0,32.24,32.25,32.23,32.23,1900.0
2012-10-09 13:55:00,32.23,32.23,32.15,32.16,4400.0,32.23,32.23,32.15,32.16,4400.0
2012-10-09 14:00:00,32.18,32.2,32.17,32.17,3000.0,32.18,32.2,32.17,32.17,3000.0
2012-10-09 14:05:00,32.19,32.21,32.19,32.2,1700.0,32.19,32.21,32.19,32.2,1700.0
2012-10-09 14:10:00,32.19,32.2,32.18,32.19,1700.0,32.19,32.2,32.18,32.19,1700.0
2012-10-09 14:15:00,32.16,32.18,32.1,32.17,7900.0,32.16,32.18,32.1,32.17,7900.0
2012-10-09 14:20:00,32.19,32.2,32.18,32.18,900.0,32.19,32.2,32.18,32.18,900.0
2012-10-09 14:25:00,32.19,32.2,32.19,32.2,700.0,32.19,32.2,32.19,32.2,700.0
2012-10-09 14:30:00,32.19,32.2,32.17,32.17,2200.0,32.19,32.2,32.17,32.17,2200.0
2012-10-09 14:35:00,32.18,32.21,32.18,32.19,3400.0,32.18,32.21,32.18,32.19,3400.0
2012-10-09 14:40:00,32.16,32.17,32.13,32.17,3500.0,32.16,32.17,32.13,32.17,3500.0
2012-10-09 14:45:00,32.16,32.22,32.16,32.2,5300.0,32.16,32.22,32.16,32.2,5300.0
2012-10-09 14:50:00,32.19,32.22,32.19,32.2,2600.0,32.19,32.22,32.19,32.2,2600.0
2012-10-09 14:55:00,32.2,32.2,32.19,32.19,1400.0,32.2,32.2,32.19,32.19,1400.0
2012-10-09 15:00:00,32.21,32.23,32.18,32.18,3800.0,32.21,32.23,32.18,32.18,3800.0
2012-10-09 15:05:00,32.18,32.18,32.16,32.16,1700.0,32.18,32.18,32.16,32.16,1700.0
2012-10-09 15:10:00,32.18,32.19,32.15,32.15,6800.0,32.18,32.19,32.15,32.15,6800.0
2012-10-09 15:15:00,32.16,32.17,32.16,32.16,2800.0,32.16,32.17,32.16,32.16,2800.0
2012-10-09 15:20:00,32.16,32.17,32.12,32.14,7300.0,32.16,32.17,32.12,32.14,7300.0
2012-10-09 15:25:00,32.13,32.14,32.1,32.13,6900.0,32.13,32.14,32.1,32.13,6900.0
2012-10-09 15:30:00,32.11,32.12,32.07,32.09,9100.0,32.11,32.12,32.07,32.09,9100.0
2012-10-09 15:35:00,32.09,32.11,32.08,32.09,9000.0,32.09,32.11,32.08,32.09,9000.0
2012-10-09 15:40:00,32.09,32.13,32.09,32.12,6000.0,32.09,32.13,32.09,32.12,6000.0
2012-10-09 15:45:00,32.11,32.13,32.1,32.11,5700.0,32.11,32.13,32.1,32.11,5700.0
2012-10-09 15:50:00,32.1,32.1,32.07,32.07,10100.0,32.1,32.1,32.07,32.07,10100.0
2012-10-09 15:55:00,32.08,32.13,32.07,32.09,19500.0,32.08,32.13,32.07,32.09,19500.0
2012-10-10 09:30:00,32.18,32.26,32.08,32.15,6500.0,32.18,32.26,32.08,32.15,6500.0
2012-10-10 09:35:00,32.14,32.14,32.09,32.12,1300.0,32.14,32.14,32.09,32.12,1300.0
2012-10-10 09:40:00,32.03,32.1,32.01,32.08,1900.0,32.03,32.1,32.01,32.08,1900.0
2012-10-10 09:45:00,32.09,32.18,32.09,32.18,7200.0,32.09,32.18,32.09,32.18,7200.0
2012-10-10 09:50:00,32.17,32.2,32.12,32.12,3200.0,32.17,32.2,32.12,32.12,3200.0
2012-10-10 09:55:00,32.1,32.11,32.05,32.08,1400.0,32.1,32.11,32.05,32.08,1400.0
2012-10-10 10:00:00,32.12,32.15,32.12,32.15,1700.0,32.12,32.15,32.12,32.15,1700.0
2012-10-10 10:05:00,32.15,32.16,32.09,32.11,7800.0,32.15,32.16,32.09,32.11,7800.0
2012-10-10 10:10:00,32.12,32.16,32.1,32.1,10400.0,32.12,32.16,32.1,32.1,10400.0
2012-10-10 10:15:00,32.11,32.15,32.07,32.13,7800.0,32.11,32.15,32.07,32.13,7800.0
2012-10-10 10:20:00,32.13,32.21,32.13,32.2,8200.0,32.13,32.21,32.13,32.2,8200.0
2012-10-10 10:25:00,32.2,32.22,32.18,32.19,7400.0,32.2,32.22,32.18,32.19,7400.0
2012-10-10 10:30:00,32.19,32.19,32.18,32.18,1200.0,32.19,32.19,32.18,32.18,1200.0
2012-10-10 10:35:00,32.16,32.16,32.11,32.13,3000.0,32.16,32.16,32.11,32.13,3000.0
2012-10-10 10:40:00,32.14,32.15,32.11,32.14,3500.0,32.14,32.15,32.11,32.14,3500.0
2012-10-10 10:45:00,32.13,32.13,32.13,32.13,1500.0,32.13,32.13,32.13,32.13,1500.0
2012-10-10 10:50:00,32.12,32.16,32.12,32.13,2500.0,32.12,32.16,32.12,32.13,2500.0
2012-10-10 10:55:00,32.14,32.16,32.14,32.15,1300.0,32.14,32.16,32.14,32.15,1300.0
2012-10-10 11:00:00,32.12,32.12,32.09,32.1,9500.0,32.12,32.12,32.09,32.1,9500.0
2012-10-10 11:05:00,32.1,32.11,32.08,32.11,2300.0,32.1,32.11,32.08,32.11,2300.0
2012-10-10 11:10:00,32.13,32.14,32.13,32.14,300.0,32.13,32.14,32.13,32.14,300.0
2012-10-10 11:15:00,32.14,32.14,32.07,32.08,3800.0,32.14,32.14,32.07,32.08,3800.0
2012-10-10 11:20:00,32.06,32.1,32.02,32.03,9200.0,32.06,32.1,32.02,32.03,9200.0
2012-10-10 11:25:00,32.06,32.06,32.06,32.06,200.0,32.06,32.06,32.06,32.06,200.0
2012-10-10 11:30:00,32.05,32.07,32.04,32.06,3800.0,32.05,32.07,32.04,32.06,3800.0
2012-10-10 11:35:00,32.04,32.04,32.03,32.03,600.0,32.04,32.04,32.03,32.03,600.0
2012-10-10 11:40:00,32.04,32.08,32.04,32.05,1300.0,32.04,32.08,32.04,32.05,1300.0
2012-10-10 11:45:00,32.05,32.05,32.04,32.04,300.0,32.05,32.05,32.04,32.04,300.0
2012-10-10 11:50:00,32.04,32.05,32.0,32.02,3600.0,32.04,32.05,32.0,32.02,3600.0
2012-10-10 11:55:00,32.06,32.08,32.06,32.07,1000.0,32.06,32.08,32.06,32.07,1000.0
2012-10-10 12:00:00,32.07,32.08,32.06,32.07,1800.0,32.07,32.08,32.06,32.07,1800.0
2012-10-10 12:05:00,32.05,32.05,32.05,32.05,200.0,32.05,32.05,32.05,32.05,200.0
2012-10-10 12:10:00,32.06,32.08,32.06,32.08,3000.0,32.06,32.08,32.06,32.08,3000.0
2012-10-10 12:15:00,32.07,32.07,32.01,32.02,2300.0,32.07,32.07,32.01,32.02,2300.0
2012-10-10 12:20:00,32.01,32.04,32.01,32.03,7600.0,32.01,32.04,32.01,32.03,7600.0
2012-10-10 12:25:00,32.05,32.05,32.05,32.05,700.0,32.05,32.05,32.05,32.05,700.0
2012-10-10 12:30:00,32.05,32.05,32.03,32.04,1500.0,32.05,32.05,32.03,32.04,1500.0
2012-10-10 12:35:00,32.03,32.03,31.99,32.03,1300.0,32.03,32.03,31.99,32.03,1300.0
2012-10-10 12:40:00,32.05,32.05,32.05,32.05,600.0,32.05,32.05,32.05,32.05,600.0
2012-10-10 12:45:00,32.03,32.04,32.02,32.03,1400.0,32.03,32.04,32.02,32.03,1400.0
2012-10-10 12:50:00,32.04,32.04,32.02,32.02,2000.0,32.04,32.04,32.02,32.02,2000.0
2012-10-10 12:55:00,32.01,32.02,31.99,32.02,600.0,32.01,32.02,31.99,32.02,600.0
2012-10-10 13:00:00,32.02,32.02,31.93,31.96,14200.0,32.02,32.02,31.93,31.96,14200.0
2012-10-10 13:05:00,31.96,31.97,31.95,31.96,1200.0,31.96,31.97,31.95,31.96,1200.0
2012-10-10 13:10:00,31.98,31.99,31.98,31.98,1000.0,31.98,31.99,31.98,31.98,1000.0
2012-10-10 13:15:00,31.99,32.01,31.99,31.99,1600.0,31.99,32.01,31.99,31.99,1600.0
2012-10-10 13:20:00,31.99,32.0,31.95,31.95,10400.0,31.99,32.0,31.95,31.95,10400.0
2012-10-10 13:25:00,31.95,31.97,31.95,31.96,1300.0,31.95,31.97,31.95,31.96,1300.0
2012-10-10 13:30:00,31.97,32.0,31.92,32.0,12800.0,31.97,32.0,31.92,32.0,12800.0
2012-10-10 13:35:00,32.01,32.01,31.98,31.98,1600.0,32.01,32.01,31.98,31.98,1600.0
2012-10-10 13:40:00,31.98,32.0,31.97,32.0,900.0,31.98,32.0,31.97,32.0,900.0
2012-10-10 13:45:00,31.98,32.0,31.97,32.0,2000.0,31.98,32.0,31.97,32.0,2000.0
2012-10-10 13:50:00,31.99,32.0,31.99,32.0,500.0,31.99,32.0,31.99,32.0,500.0
2012-10-10 13:55:00,32.0,32.01,32.0,32.01,1900.0,32.0,32.01,32.0,32.01,1900.0
2012-10-10 14:00:00,32.01,32.08,32.01,32.03,4300.0,32.01,32.08,32.01,32.03,4300.0
2012-10-10 14:05:00,32.02,32.05,32.01,32.02,9100.0,32.02,32.05,32.01,32.02,9100.0
2012-10-10 14:10:00,32.02,32.03,32.01,32.01,1200.0,32.02,32.03,32.01,32.01,1200.0
2012-10-10 14:15:00,32.03,32.05,32.03,32.04,2600.0,32.03,32.05,32.03,32.04,2600.0
2012-10-10 14:20:00,32.04,32.04,32.01,32.01,7000.0,32.04,32.04,32.01,32.01,7000.0
2012-10-10 14:25:00,32.0,32.02,32.0,32.02,1100.0,32.0,32.02,32.0,32.02,1100.0
2012-10-10 14:30:00,32.03,32.06,32.03,32.05,1900.0,32.03,32.06,32.03,32.05,1900.0
2012-10-10 14:35:00,32.04,32.04,31.99,31.99,2800.0,32.04,32.04,31.99,31.99,2800.0
2012-10-10 14:40:00,32.0,32.01,32.0,32.0,900.0,32.0,32.01,32.0,32.0,900.0
2012-10-10 14:45:00,32.0,32.01,32.0,32.0,2000.0,32.0,32.01,32.0,32.0,2000.0
2012-10-10 14:50:00,32.0,32.03,32.0,32.02,6400.0,32.0,32.03,32.0,32.02,6400.0
2012-10-10 14:55:00,32.03,32.05,32.03,32.05,5400.0,32.03,32.05,32.03,32.05,5400.0
2012-10-10 15:00:00,32.04,32.04,32.02,32.02,5300.0,32.04,32.04,32.02,32.02,5300.0
2012-10-10 15:05:00,32.03,32.07,32.01,32.07,9300.0,32.03,32.07,32.01,32.07,9300.0
2012-10-10 15:10:00,32.06,32.08,32.06,32.06,4300.0,32.06,32.08,32.06,32.06,4300.0
2012-10-10 15:15:00,32.07,32.08,32.04,32.05,10300.0,32.07,32.08,32.04,32.05,10300.0
2012-10-10 15:20:00,32.04,32.05,32.02,32.03,6900.0,32.04,32.05,32.02,32.03,6900.0
2012-10-10 15:25:00,32.03,32.08,32.03,32.07,6600.0,32.03,32.08,32.03,32.07,6600.0
2012-10-10 15:30:00,32.07,32.08,32.06,32.07,6900.0,32.07,32.08,32.06,32.07,6900.0
2012-10-10 15:35:00,32.07,32.08,32.06,32.06,4000.0,32.07,32.08,32.06,32.06,4000.0
2012-10-10 15:40:00,32.07,32.08,32.06,32.08,5500.0,32.07,32.08,32.06,32.08,5500.0
2012-10-10 15:45:00,32.08,32.08,32.07,32.08,4800.0,32.08,32.08,32.07,32.08,4800.0
2012-10-10 15:50:00,32.08,32.09,32.06,32.09,13800.0,32.08,32.09,32.06,32.09,13800.0
2012-10-10 15:55:00,32.09,32.11,32.07,32.1,17400.0,32.09,32.11,32.07,32.1,17400.0
2012-10-11 09:30:00,32.39,32.41,32.27,32.33,8000.0,32.39,32.41,32.27,32.33,8000.0
2012-10-11 09:35:00,32.35,32.36,32.29,32.29,1100.0,32.35,32.36,32.29,32.29,1100.0
2012-10-11 09:40:00,32.3,32.3,32.25,32.28,1600.0,32.3,32.3,32.25,32.28,1600.0
2012-10-11 09:45:00,32.27,32.31,32.23,32.31,3400.0,32.27,32.31,32.23,32.31,3400.0
2012-10-11 09:50:00,32.35,32.38,32.35,32.35,2100.0,32.35,32.38,32.35,32.35,2100.0
2012-10-11 09:55:00,32.35,32.36,32.33,32.34,4100.0,32.35,32.36,32.33,32.34,4100.0
2012-10-11 10:00:00,32.35,32.44,32.35,32.39,5100.0,32.35,32.44,32.35,32.39,5100.0
2012-10-11 10:05:00,32.39,32.39,32.33,32.37,4200.0,32.39,32.39,32.33,32.37,4200.0
2012-10-11 10:10:00,32.37,32.37,32.3,32.32,800.0,32.37,32.37,32.3,32.32,800.0
2012-10-11 10:15:00,32.31,32.36,32.31,32.31,2600.0,32.31,32.36,32.31,32.31,2600.0
2012-10-11 10:20:00,32.31,32.36,32.31,32.36,3300.0,32.31,32.36,32.31,32.36,3300.0
2012-10-11 10:25:00,32.37,32.39,32.35,32.37,2700.0,32.37,32.39,32.35,32.37,2700.0
2012-10-11 10:30:00,32.37,32.38,32.37,32.37,900.0,32.37,32.38,32.37,32.37,900.0
2012-10-11 10:35:00,32.38,32.39,32.37,32.37,1800.0,32.38,32.39,32.37,32.37,1800.0
2012-10-11 10:40:00,32.37,32.43,32.35,32.41,4400.0,32.37,32.43,32.35,32.41,4400.0
2012-10-11 10:45:00,32.42,32.42,32.37,32.37,1000.0,32.42,32.42,32.37,32.37,1000.0
2012-10-11 10:50:00,32.38,32.38,32.37,32.37,1000.0,32.38,32.38,32.37,32.37,1000.0
2012-10-11 10:55:00,32.38,32.38,32.35,32.37,1600.0,32.38,32.38,32.35,32.37,1600.0
2012-10-11 11:00:00,32.36,32.36,32.3,32.3,3600.0,32.36,32.36,32.3,32.3,3600.0
2012-10-11 11:05:00,32.3,32.31,32.25,32.25,2000.0,32.3,32.31,32.25,32.25,2000.0
2012-10-11 11:10:00,32.26,32.27,32.25,32.27,700.0,32.26,32.27,32.25,32.27,700.0
2012-10-11 11:15:00,32.27,32.27,32.26,32.26,400.0,32.27,32.27,32.26,32.26,400.0
2012-10-11 11:20:00,32.28,32.28,32.25,32.27,1700.0,32.28,32.28,32.25,32.27,1700.0
2012-10-11 11:25:00,32.26,32.26,32.2,32.21,3100.0,32.26,32.26,32.2,32.21,3100.0
2012-10-11 11:30:00,32.21,32.23,32.18,32.18,1200.0,32.21,32.23,32.18,32.18,1200.0
2012-10-11 11:35:00,32.19,32.24,32.19,32.23,5400.0,32.19,32.24,32.19,32.23,5400.0
2012-10-11 11:40:00,32.22,32.22,32.13,32.13,2100.0,32.22,32.22,32.13,32.13,2100.0
2012-10-11 11:45:00,32.14,32.17,32.14,32.15,400.0,32.14,32.17,32.14,32.15,400.0
2012-10-11 11:50:00,32.15,32.15,32.11,32.12,900.0,32.15,32.15,32.11,32.12,900.0
2012-10-11 11:55:00,32.11,32.12,32.09,32.12,1100.0,32.11,32.12,32.09,32.12,1100.0
2012-10-11 12:00:00,32.12,32.12,32.09,32.11,1000.0,32.12,32.12,32.09,32.11,1000.0
2012-10-11 12:05:00,32.11,32.19,32.11,32.14,3400.0,32.11,32.19,32.11,32.14,3400.0
2012-10-11 12:10:00,32.15,32.15,32.14,32.15,300.0,32.15,32.15,32.14,32.15,300.0
2012-10-11 12:15:00,32.16,32.16,32.13,32.16,2100.0,32.16,32.16,32.13,32.16,2100.0
2012-10-11 12:20:00,32.15,32.15,32.12,32.13,1500.0,32.15,32.15,32.12,32.13,1500.0
2012-10-11 12:25:00,32.14,32.15,32.14,32.15,300.0,32.14,32.15,32.14,32.15,300.0
2012-10-11 12:30:00,32.15,32.17,32.13,32.15,5200.0,32.15,32.17,32.13,32.15,5200.0
2012-10-11 12:35:00,32.16,32.16,32.16,32.16,100.0,32.16,32.16,32.16,32.16,100.0
2012-10-11 12:40:00,32.16,32.16,32.13,32.13,1500.0,32.16,32.16,32.13,32.13,1500.0
2012-10-11 12:45:00,32.13,32.18,32.13,32.16,1900.0,32.13,32.18,32.13,32.16,1900.0
2012-10-11 12:50:00,32.19,32.2,32.18,32.2,800.0,32.19,32.2,32.18,32.2,800.0
2012-10-11 12:55:00,32.2,32.2,32.18,32.18,1100.0,32.2,32.2,32.18,32.18,1100.0
2012-10-11 13:00:00,32.18,32.21,32.17,32.21,2500.0,32.18,32.21,32.17,32.21,2500.0
2012-10-11 13:05:00,32.2,32.23,32.2,32.22,7100.0,32.2,32.23,32.2,32.22,7100.0
2012-10-11 13:10:00,32.22,32.22,32.22,32.22,400.0,32.22,32.22,32.22,32.22,400.0
2012-10-11 13:15:00,32.21,32.23,32.21,32.22,5600.0,32.21,32.23,32.21,32.22,5600.0
2012-10-11 13:20:00,32.22,32.23,32.2,32.2,4400.0,32.22,32.23,32.2,32.2,4400.0
2012-10-11 13:25:00,32.21,32.21,32.19,32.2,3600.0,32.21,32.21,32.19,32.2,3600.0
2012-10-11 13:30:00,32.2,32.2,32.19,32.19,4300.0,32.2,32.2,32.19,32.19,4300.0
2012-10-11 13:35:00,32.19,32.2,32.16,32.2,8400.0,32.19,32.2,32.16,32.2,8400.0
2012-10-11 13:40:00,32.2,32.21,32.19,32.19,7300.0,32.2,32.21,32.19,32.19,7300.0
2012-10-11 13:45:00,32.2,32.22,32.2,32.2,3700.0,32.2,32.22,32.2,32.2,3700.0
2012-10-11 13:50:00,32.22,32.22,32.17,32.18,5400.0,32.22,32.22,32.17,32.18,5400.0
2012-10-11 13:55:00,32.17,32.21,32.17,32.2,3000.0,32.17,32.21,32.17,32.2,3000.0
2012-10-11 14:00:00,32.2,32.2,32.18,32.2,4300.0,32.2,32.2,32.18,32.2,4300.0
2012-10-11 14:05:00,32.2,32.2,32.18,32.18,2800.0,32.2,32.2,32.18,32.18,2800.0
2012-10-11 14:10:00,32.18,32.26,32.18,32.23,6100.0,32.18,32.26,32.18,32.23,6100.0
2012-10-11 14:15:00,32.23,32.23,32.23,32.23,600.0,32.23,32.23,32.23,32.23,600.0
2012-10-11 14:20:00,32.23,32.23,32.19,32.2,3100.0,32.23,32.23,32.19,32.2,3100.0
2012-10-11 14:25:00,32.2,32.23,32.2,32.22,1100.0,32.2,32.23,32.2,32.22,1100.0
2012-10-11 14:30:00,32.22,32.22,32.2,32.2,1600.0,32.22,32.22,32.2,32.2,1600.0
2012-10-11 14:35:00,32.2,32.21,32.19,32.19,2500.0,32.2,32.21,32.19,32.19,2500.0
2012-10-11 14:40:00,32.19,32.19,32.17,32.19,3300.0,32.19,32.19,32.17,32.19,3300.0
2012-10-11 14:45:00,32.2,32.2,32.17,32.19,1600.0,32.2,32.2,32.17,32.19,1600.0
2012-10-11 14:50:00,32.19,32.22,32.19,32.2,4500.0,32.19,32.22,32.19,32.2,4500.0
2012-10-11 14:55:00,32.2,32.21,32.2,32.2,1600.0,32.2,32.21,32.2,32.2,1600.0
2012-10-11 15:00:00,32.2,32.2,32.18,32.19,3200.0,32.2,32.2,32.18,32.19,3200.0
2012-10-11 15:05:00,32.19,32.19,32.16,32.16,3100.0,32.19,32.19,32.16,32.16,3100.0
2012-10-11 15:10:00,32.17,32.23,32.17,32.23,13300.0,32.17,32.23,32.17,32.23,13300.0
2012-10-11 15:15:00,32.23,32.26,32.22,32.23,10100.0,32.23,32.26,32.22,32.23,10100.0
2012-10-11 15:20:00,32.23,32.26,32.22,32.26,10400.0,32.23,32.26,32.22,32.26,10400.0
2012-10-11 15:25:00,32.26,32.28,32.25,32.28,5300.0,32.26,32.28,32.25,32.28,5300.0
2012-10-11 15:30:00,32.28,32.29,32.25,32.25,9700.0,32.28,32.29,32.25,32.25,9700.0
2012-10-11 15:35:00,32.25,32.27,32.24,32.26,14600.0,32.25,32.27,32.24,32.26,14600.0
2012-10-11 15:40:00,32.27,32.28,32.25,32.28,8100.0,32.27,32.28,32.25,32.28,8100.0
2012-10-11 15:45:00,32.27,32.27,32.24,32.24,18100.0,32.27,32.27,32.24,32.24,18100.0
2012-10-11 15:50:00,32.24,32.31,32.23,32.31,29700.0,32.24,32.31,32.23,32.31,29700.0
2012-10-11 15:55:00,32.3,32.3,32.24,32.25,36000.0,32.3,32.3,32.24,32.25,36000.0
2012-10-12 09:30:00,32.24,32.35,32.24,32.31,5100.0,32.24,32.35,32.24,32.31,5100.0
2012-10-12 09:35:00,32.31,32.31,32.28,32.28,600.0,32.31,32.31,32.28,32.28,600.0
2012-10-12 09:40:00,32.29,32.29,32.22,32.28,600.0,32.29,32.29,32.22,32.28,600.0
2012-10-12 09:45:00,32.26,32.27,32.23,32.26,3300.0,32.26,32.27,32.23,32.26,3300.0
2012-10-12 09:50:00,32.25,32.27,32.25,32.27,200.0,32.25,32.27,32.25,32.27,200.0
2012-10-12 09:55:00,32.3,32.36,32.3,32.36,800.0,32.3,32.36,32.3,32.36,800.0
2012-10-12 10:00:00,32.37,32.4,32.37,32.4,3900.0,32.37,32.4,32.37,32.4,3900.0
2012-10-12 10:05:00,32.4,32.41,32.34,32.36,3800.0,32.4,32.41,32.34,32.36,3800.0
2012-10-12 10:10:00,32.36,32.36,32.3,32.32,2600.0,32.36,32.36,32.3,32.32,2600.0
2012-10-12 10:15:00,32.33,32.36,32.32,32.33,2500.0,32.33,32.36,32.32,32.33,2500.0
2012-10-12 10:20:00,32.28,32.32,32.28,32.28,2600.0,32.28,32.32,32.28,32.28,2600.0
2012-10-12 10:25:00,32.28,32.28,32.22,32.22,800.0,32.28,32.28,32.22,32.22,800.0
2012-10-12 10:30:00,32.24,32.26,32.21,32.26,900.0,32.24,32.26,32.21,32.26,900.0
2012-10-12 10:35:00,32.24,32.3,32.24,32.27,1700.0,32.24,32.3,32.24,32.27,1700.0
2012-10-12 10:40:00,32.29,32.3,32.27,32.27,1400.0,32.29,32.3,32.27,32.27,1400.0
2012-10-12 10:45:00,32.26,32.27,32.21,32.27,3900.0,32.26,32.27,32.21,32.27,3900.0
2012-10-12 10:50:00,32.27,32.27,32.23,32.26,1500.0,32.27,32.27,32.23,32.26,1500.0
2012-10-12 10:55:00,32.24,32.27,32.21,32.24,5900.0,32.24,32.27,32.21,32.24,5900.0
2012-10-12 11:00:00,32.24,32.24,32.22,32.22,1000.0,32.24,32.24,32.22,32.22,1000.0
2012-10-12 11:05:00,32.21,32.21,32.21,32.21,100.0,32.21,32.21,32.21,32.21,100.0
2012-10-12 11:10:00,32.21,32.21,32.15,32.15,3900.0,32.21,32.21,32.15,32.15,3900.0
2012-10-12 11:15:00,32.12,32.12,32.08,32.08,4700.0,32.12,32.12,32.08,32.08,4700.0
2012-10-12 11:20:00,32.09,32.11,32.07,32.09,9600.0,32.09,32.11,32.07,32.09,9600.0
2012-10-12 11:25:00,32.1,32.11,32.1,32.1,2800.0,32.1,32.11,32.1,32.1,2800.0
2012-10-12 11:30:00,32.07,32.1,32.03,32.09,6700.0,32.07,32.1,32.03,32.09,6700.0
2012-10-12 11:35:00,32.07,32.07,32.03,32.06,3500.0,32.07,32.07,32.03,32.06,3500.0
2012-10-12 11:40:00,32.06,32.06,32.0,32.03,3500.0,32.06,32.06,32.0,32.03,3500.0
2012-10-12 11:45:00,32.03,32.06,32.03,32.03,3500.0,32.03,32.06,32.03,32.03,3500.0
2012-10-12 11:50:00,32.03,32.05,32.0,32.05,3800.0,32.03,32.05,32.0,32.05,3800.0
2012-10-12 11:55:00,32.05,32.05,32.04,32.04,400.0,32.05,32.05,32.04,32.04,400.0
2012-10-12 12:00:00,32.04,32.07,32.02,32.07,3500.0,32.04,32.07,32.02,32.07,3500.0
2012-10-12 12:05:00,32.05,32.06,32.03,32.04,4000.0,32.05,32.06,32.03,32.04,4000.0
2012-10-12 12:10:00,32.02,32.04,32.01,32.01,3700.0,32.02,32.04,32.01,32.01,3700.0
2012-10-12 12:15:00,32.02,32.02,31.99,32.01,2700.0,32.02,32.02,31.99,32.01,2700.0
2012-10-12 12:20:00,32.02,32.02,31.99,31.99,1400.0,32.02,32.02,31.99,31.99,1400.0
2012-10-12 12:25:00,31.99,32.01,31.97,31.98,3000.0,31.99,32.01,31.97,31.98,3000.0
2012-10-12 12:30:00,31.99,32.02,31.99,31.99,3400.0,31.99,32.02,31.99,31.99,3400.0
2012-10-12 12:35:00,32.0,32.03,31.99,32.02,6800.0,32.0,32.03,31.99,32.02,6800.0
2012-10-12 12:40:00,32.02,32.03,32.02,32.02,1200.0,32.02,32.03,32.02,32.02,1200.0
2012-10-12 12:45:00,32.02,32.02,31.99,32.0,1900.0,32.02,32.02,31.99,32.0,1900.0
2012-10-12 12:50:00,31.99,31.99,31.98,31.99,2700.0,31.99,31.99,31.98,31.99,2700.0
2012-10-12 12:55:00,31.99,32.03,31.99,32.03,2300.0,31.99,32.03,31.99,32.03,2300.0
2012-10-12 13:00:00,32.02,32.03,32.01,32.01,1700.0,32.02,32.03,32.01,32.01,1700.0
2012-10-12 13:05:00,32.02,32.02,32.01,32.02,1400.0,32.02,32.02,32.01,32.02,1400.0
2012-10-12 13:10:00,32.01,32.01,31.99,31.99,2100.0,32.01,32.01,31.99,31.99,2100.0
2012-10-12 13:15:00,32.0,32.02,31.99,32.02,1800.0,32.0,32.02,31.99,32.02,1800.0
2012-10-12 13:20:00,32.01,32.03,32.01,32.02,1400.0,32.01,32.03,32.01,32.02,1400.0
2012-10-12 13:25:00,32.01,32.04,32.0,32.0,2100.0,32.01,32.04,32.0,32.0,2100.0
2012-10-12 13:30:00,32.01,32.02,31.99,31.99,1100.0,32.01,32.02,31.99,31.99,1100.0
2012-10-12 13:35:00,31.99,32.01,31.97,32.0,4100.0,31.99,32.01,31.97,32.0,4100.0
2012-10-12 13:40:00,31.99,32.02,31.99,32.01,1300.0,31.99,32.02,31.99,32.01,1300.0
2012-10-12 13:45:00,32.01,32.02,32.01,32.02,800.0,32.01,32.02,32.01,32.02,800.0
2012-10-12 13:50:00,32.0,32.04,32.0,32.02,2100.0,32.0,32.04,32.0,32.02,2100.0
2012-10-12 13:55:00,32.03,32.08,32.03,32.08,3300.0,32.03,32.08,32.03,32.08,3300.0
2012-10-12 14:00:00,32.07,32.08,32.03,32.05,2800.0,32.07,32.08,32.03,32.05,2800.0
2012-10-12 14:05:00,32.06,32.06,32.04,32.05,2500.0,32.06,32.06,32.04,32.05,2500.0
2012-10-12 14:10:00,32.05,32.06,32.04,32.05,2500.0,32.05,32.06,32.04,32.05,2500.0
2012-10-12 14:15:00,32.05,32.05,32.05,32.05,1300.0,32.05,32.05,32.05,32.05,1300.0
2012-10-12 14:20:00,32.04,32.05,32.03,32.03,2800.0,32.04,32.05,32.03,32.03,2800.0
2012-10-12 14:25:00,32.05,32.07,32.05,32.06,3200.0,32.05,32.07,32.05,32.06,3200.0
2012-10-12 14:30:00,32.05,32.06,32.04,32.05,3400.0,32.05,32.06,32.04,32.05,3400.0
2012-10-12 14:35:00,32.05,32.07,32.05,32.07,1400.0,32.05,32.07,32.05,32.07,1400.0
2012-10-12 14:40:00,32.06,32.07,32.05,32.07,1200.0,32.06,32.07,32.05,32.07,1200.0
2012-10-12 14:45:00,32.06,32.07,32.05,32.06,3200.0,32.06,32.07,32.05,32.06,3200.0
2012-10-12 14:50:00,32.05,32.09,32.05,32.08,5700.0,32.05,32.09,32.05,32.08,5700.0
2012-10-12 14:55:00,32.08,32.08,32.07,32.07,1300.0,32.08,32.08,32.07,32.07,1300.0
2012-10-12 15:00:00,32.07,32.07,32.04,32.05,3200.0,32.07,32.07,32.04,32.05,3200.0
2012-10-12 15:05:00,32.04,32.06,32.03,32.06,4000.0,32.04,32.06,32.03,32.06,4000.0
2012-10-12 15:10:00,32.06,32.08,32.06,32.08,3600.0,32.06,32.08,32.06,32.08,3600.0
2012-10-12 15:15:00,32.08,32.11,32.08,32.11,3500.0,32.08,32.11,32.08,32.11,3500.0
2012-10-12 15:20:00,32.1,32.1,32.09,32.1,2300.0,32.1,32.1,32.09,32.1,2300.0
2012-10-12 15:25:00,32.1,32.11,32.09,32.1,7000.0,32.1,32.11,32.09,32.1,7000.0
2012-10-12 15:30:00,32.09,32.1,32.08,32.1,7200.0,32.09,32.1,32.08,32.1,7200.0
2012-10-12 15:35:00,32.09,32.09,32.06,32.07,11100.0,32.09,32.09,32.06,32.07,11100.0
2012-10-12 15:40:00,32.07,32.08,32.07,32.08,10000.0,32.07,32.08,32.07,32.08,10000.0
2012-10-12 15:45:00,32.08,32.08,32.02,32.03,7600.0,32.08,32.08,32.02,32.03,7600.0
2012-10-12 15:50:00,32.03,32.07,32.02,32.06,7600.0,32.03,32.07,32.02,32.06,7600.0
2012-10-12 15:55:00,32.06,32.11,32.06,32.1,24300.0,32.06,32.11,32.06,32.1,24300.0
2012-10-15 09:30:00,32.23,32.37,32.09,32.1,5600.0,32.23,32.37,32.09,32.1,5600.0
2012-10-15 09:35:00,32.1,32.2,32.06,32.07,15000.0,32.1,32.2,32.06,32.07,15000.0
2012-10-15 09:40:00,32.04,32.23,32.04,32.2,17200.0,32.04,32.23,32.04,32.2,17200.0
2012-10-15 09:45:00,32.19,32.19,32.04,32.09,8200.0,32.19,32.19,32.04,32.09,8200.0
2012-10-15 09:50:00,32.09,32.12,32.02,32.05,75800.0,32.09,32.12,32.02,32.05,75800.0
2012-10-15 09:55:00,32.04,32.11,32.02,32.1,35000.0,32.04,32.11,32.02,32.1,35000.0
2012-10-15 10:00:00,32.11,32.21,32.09,32.17,26400.0,32.11,32.21,32.09,32.17,26400.0
2012-10-15 10:05:00,32.16,32.18,32.12,32.15,11600.0,32.16,32.18,32.12,32.15,11600.0
2012-10-15 10:10:00,32.15,32.18,32.11,32.12,20400.0,32.15,32.18,32.11,32.12,20400.0
2012-10-15 10:15:00,32.12,32.22,32.12,32.17,15200.0,32.12,32.22,32.12,32.17,15200.0
2012-10-15 10:20:00,32.15,32.16,32.12,32.16,9000.0,32.15,32.16,32.12,32.16,9000.0
2012-10-15 10:25:00,32.16,32.16,32.12,32.12,6200.0,32.16,32.16,32.12,32.12,6200.0
2012-10-15 10:30:00,32.1,32.16,32.09,32.16,9800.0,32.1,32.16,32.09,32.16,9800.0
2012-10-15 10:35:00,32.15,32.16,32.13,32.16,6800.0,32.15,32.16,32.13,32.16,6800.0
2012-10-15 10:40:00,32.16,32.16,32.13,32.13,5800.0,32.16,32.16,32.13,32.13,5800.0
2012-10-15 10:45:00,32.14,32.15,32.08,32.09,11600.0,32.14,32.15,32.08,32.09,11600.0
2012-10-15 10:50:00,32.08,32.12,32.07,32.1,27000.0,32.08,32.12,32.07,32.1,27000.0
2012-10-15 10:55:00,32.12,32.15,32.11,32.14,9000.0,32.12,32.15,32.11,32.14,9000.0
2012-10-15 11:00:00,32.13,32.15,32.12,32.12,4200.0,32.13,32.15,32.12,32.12,4200.0
2012-10-15 11:05:00,32.12,32.17,32.1,32.17,26400.0,32.12,32.17,32.1,32.17,26400.0
2012-10-15 11:10:00,32.18,32.21,32.18,32.19,38800.0,32.18,32.21,32.18,32.19,38800.0
2012-10-15 11:15:00,32.19,32.2,32.16,32.16,6000.0,32.19,32.2,32.16,32.16,6000.0
2012-10-15 11:20:00,32.18,32.18,32.16,32.18,2000.0,32.18,32.18,32.16,32.18,2000.0
2012-10-15 11:25:00,32.18,32.23,32.18,32.21,9200.0,32.18,32.23,32.18,32.21,9200.0
2012-10-15 11:30:00,32.21,32.21,32.21,32.21,2600.0,32.21,32.21,32.21,32.21,2600.0
2012-10-15 11:35:00,32.22,32.28,32.22,32.28,12600.0,32.22,32.28,32.22,32.28,12600.0
2012-10-15 11:40:00,32.29,32.31,32.28,32.28,7000.0,32.29,32.31,32.28,32.28,7000.0
2012-10-15 11:45:00,32.29,32.29,32.25,32.25,6200.0,32.29,32.29,32.25,32.25,6200.0
2012-10-15 11:50:00,32.27,32.27,32.2,32.2,7800.0,32.27,32.27,32.2,32.2,7800.0
2012-10-15 11:55:00,32.2,32.21,32.19,32.2,2600.0,32.2,32.21,32.19,32.2,2600.0
2012-10-15 12:00:00,32.2,32.2,32.18,32.19,10200.0,32.2,32.2,32.18,32.19,10200.0
2012-10-15 12:05:00,32.19,32.19,32.16,32.19,11800.0,32.19,32.19,32.16,32.19,11800.0
2012-10-15 12:10:00,32.19,32.22,32.18,32.22,2400.0,32.19,32.22,32.18,32.22,2400.0
2012-10-15 12:15:00,32.2,32.2,32.17,32.18,9000.0,32.2,32.2,32.17,32.18,9000.0
2012-10-15 12:20:00,32.19,32.19,32.16,32.17,4200.0,32.19,32.19,32.16,32.17,4200.0
2012-10-15 12:25:00,32.19,32.28,32.19,32.28,4200.0,32.19,32.28,32.19,32.28,4200.0
2012-10-15 12:30:00,32.28,32.28,32.24,32.24,1600.0,32.28,32.28,32.24,32.24,1600.0
2012-10-15 12:35:00,32.24,32.27,32.22,32.27,3200.0,32.24,32.27,32.22,32.27,3200.0
2012-10-15 12:40:00,32.29,32.32,32.28,32.32,2000.0,32.29,32.32,32.28,32.32,2000.0
2012-10-15 12:45:00,32.31,32.32,32.3,32.3,9600.0,32.31,32.32,32.3,32.3,9600.0
2012-10-15 12:50:00,32.27,32.28,32.24,32.25,12600.0,32.27,32.28,32.24,32.25,12600.0
2012-10-15 12:55:00,32.25,32.28,32.25,32.27,8400.0,32.25,32.28,32.25,32.27,8400.0
2012-10-15 13:00:00,32.27,32.27,32.24,32.27,10600.0,32.27,32.27,32.24,32.27,10600.0
2012-10-15 13:05:00,32.27,32.33,32.27,32.31,5800.0,32.27,32.33,32.27,32.31,5800.0
2012-10-15 13:10:00,32.31,32.31,32.29,32.29,3600.0,32.31,32.31,32.29,32.29,3600.0
2012-10-15 13:15:00,32.28,32.3,32.28,32.29,5200.0,32.28,32.3,32.28,32.29,5200.0
2012-10-15 13:20:00,32.28,32.3,32.28,32.28,3000.0,32.28,32.3,32.28,32.28,3000.0
2012-10-15 13:25:00,32.29,32.29,32.26,32.26,4400.0,32.29,32.29,32.26,32.26,4400.0
2012-10-15 13:30:00,32.27,32.29,32.27,32.27,7600.0,32.27,32.29,32.27,32.27,7600.0
2012-10-15 13:35:00,32.28,32.28,32.23,32.25,11800.0,32.28,32.28,32.23,32.25,11800.0
2012-10-15 13:40:00,32.25,32.25,32.24,32.25,4800.0,32.25,32.25,32.24,32.25,4800.0
2012-10-15 13:45:00,32.25,32.25,32.23,32.23,4600.0,32.25,32.25,32.23,32.23,4600.0
2012-10-15 13:50:00,32.23,32.23,32.19,32.2,13000.0,32.23,32.23,32.19,32.2,13000.0
2012-10-15 13:55:00,32.2,32.2,32.18,32.2,7600.0,32.2,32.2,32.18,32.2,7600.0
2012-10-15 14:00:00,32.19,32.2,32.18,32.19,13600.0,32.19,32.2,32.18,32.19,13600.0
2012-10-15 14:05:00,32.2,32.21,32.2,32.2,4000.0,32.2,32.21,32.2,32.2,4000.0
2012-10-15 14:10:00,32.2,32.2,32.19,32.19,2800.0,32.2,32.2,32.19,32.19,2800.0
2012-10-15 14:15:00,32.18,32.19,32.18,32.18,2800.0,32.18,32.19,32.18,32.18,2800.0
2012-10-15 14:20:00,32.18,32.19,32.16,32.17,6600.0,32.18,32.19,32.16,32.17,6600.0
2012-10-15 14:25:00,32.17,32.17,32.17,32.17,1400.0,32.17,32.17,32.17,32.17,1400.0
2012-10-15 14:30:00,32.16,32.16,32.12,32.12,6200.0,32.16,32.16,32.12,32.12,6200.0
2012-10-15 14:35:00,32.13,32.14,32.12,32.13,4600.0,32.13,32.14,32.12,32.13,4600.0
2012-10-15 14:40:00,32.14,32.14,32.09,32.09,12800.0,32.14,32.14,32.09,32.09,12800.0
2012-10-15 14:45:00,32.09,32.1,32.09,32.09,2600.0,32.09,32.1,32.09,32.09,2600.0
2012-10-15 14:50:00,32.08,32.09,32.07,32.09,13600.0,32.08,32.09,32.07,32.09,13600.0
2012-10-15 14:55:00,32.09,32.11,32.08,32.11,4000.0,32.09,32.11,32.08,32.11,4000.0
2012-10-15 15:00:00,32.11,32.12,32.09,32.11,12000.0,32.11,32.12,32.09,32.11,12000.0
2012-10-15 15:05:00,32.1,32.11,32.1,32.11,5800.0,32.1,32.11,32.1,32.11,5800.0
2012-10-15 15:10:00,32.11,32.14,32.11,32.13,16400.0,32.11,32.14,32.11,32.13,16400.0
2012-10-15 15:15:00,32.13,32.18,32.13,32.18,16800.0,32.13,32.18,32.13,32.18,16800.0
2012-10-15 15:20:00,32.18,32.18,32.17,32.18,7400.0,32.18,32.18,32.17,32.18,7400.0
2012-10-15 15:25:00,32.17,32.17,32.14,32.15,23000.0,32.17,32.17,32.14,32.15,23000.0
2012-10-15 15:30:00,32.16,32.18,32.15,32.15,10800.0,32.16,32.18,32.15,32.15,10800.0
2012-10-15 15:35:00,32.14,32.14,32.11,32.13,19400.0,32.14,32.14,32.11,32.13,19400.0
2012-10-15 15:40:00,32.13,32.13,32.12,32.13,5000.0,32.13,32.13,32.12,32.13,5000.0
2012-10-15 15:45:00,32.12,32.17,32.12,32.15,21600.0,32.12,32.17,32.12,32.15,21600.0
2012-10-15 15:50:00,32.15,32.19,32.15,32.17,27200.0,32.15,32.19,32.15,32.17,27200.0
2012-10-15 15:55:00,32.16,32.2,32.15,32.15,69400.0,32.16,32.2,32.15,32.15,69400.0
2012-10-16 09:30:00,32.36,32.47,32.35,32.35,10000.0,32.36,32.47,32.35,32.35,10000.0
2012-10-16 09:35:00,32.39,32.39,32.29,32.34,8800.0,32.39,32.39,32.29,32.34,8800.0
2012-10-16 09:40:00,32.28,32.32,32.24,32.24,2600.0,32.28,32.32,32.24,32.24,2600.0
2012-10-16 09:45:00,32.31,32.33,32.25,32.26,80200.0,32.31,32.33,32.25,32.26,80200.0
2012-10-16 09:50:00,32.3,32.4,32.3,32.4,5400.0,32.3,32.4,32.3,32.4,5400.0
2012-10-16 09:55:00,32.4,32.4,32.4,32.4,200.0,32.4,32.4,32.4,32.4,200.0
2012-10-16 10:00:00,32.4,32.46,32.38,32.45,1800.0,32.4,32.46,32.38,32.45,1800.0
2012-10-16 10:05:00,32.44,32.48,32.42,32.45,7800.0,32.44,32.48,32.42,32.45,7800.0
2012-10-16 10:10:00,32.45,32.48,32.44,32.48,7000.0,32.45,32.48,32.44,32.48,7000.0
2012-10-16 10:15:00,32.45,32.49,32.45,32.46,9200.0,32.45,32.49,32.45,32.46,9200.0
2012-10-16 10:20:00,32.46,32.49,32.44,32.49,14000.0,32.46,32.49,32.44,32.49,14000.0
2012-10-16 10:25:00,32.49,32.5,32.44,32.45,47000.0,32.49,32.5,32.44,32.45,47000.0
2012-10-16 10:30:00,32.45,32.52,32.45,32.5,15400.0,32.45,32.52,32.45,32.5,15400.0
2012-10-16 10:35:00,32.51,32.51,32.5,32.5,3200.0,32.51,32.51,32.5,32.5,3200.0
2012-10-16 10:40:00,32.51,32.51,32.49,32.5,3200.0,32.51,32.51,32.49,32.5,3200.0
2012-10-16 10:45:00,32.5,32.51,32.49,32.51,8200.0,32.5,32.51,32.49,32.51,8200.0
2012-10-16 10:50:00,32.49,32.49,32.44,32.47,3800.0,32.49,32.49,32.44,32.47,3800.0
2012-10-16 10:55:00,32.48,32.54,32.48,32.54,6400.0,32.48,32.54,32.48,32.54,6400.0
2012-10-16 11:00:00,32.56,32.58,32.55,32.56,7400.0,32.56,32.58,32.55,32.56,7400.0
2012-10-16 11:05:00,32.57,32.58,32.52,32.56,18800.0,32.57,32.58,32.52,32.56,18800.0
2012-10-16 11:10:00,32.58,32.58,32.54,32.54,1800.0,32.58,32.58,32.54,32.54,1800.0
2012-10-16 11:15:00,32.53,32.58,32.53,32.58,5600.0,32.53,32.58,32.53,32.58,5600.0
2012-10-16 11:20:00,32.58,32.59,32.55,32.58,31000.0,32.58,32.59,32.55,32.58,31000.0
2012-10-16 11:25:00,32.59,32.6,32.58,32.59,22600.0,32.59,32.6,32.58,32.59,22600.0
2012-10-16 11:30:00,32.6,32.61,32.59,32.61,10600.0,32.6,32.61,32.59,32.61,10600.0
2012-10-16 11:35:00,32.61,32.61,32.61,32.61,3000.0,32.61,32.61,32.61,32.61,3000.0
2012-10-16 11:40:00,32.65,32.65,32.64,32.64,14200.0,32.65,32.65,32.64,32.64,14200.0
2012-10-16 11:45:00,32.63,32.69,32.63,32.69,17400.0,32.63,32.69,32.63,32.69,17400.0
2012-10-16 11:50:00,32.7,32.72,32.7,32.72,4400.0,32.7,32.72,32.7,32.72,4400.0
2012-10-16 11:55:00,32.71,32.78,32.71,32.74,26600.0,32.71,32.78,32.71,32.74,26600.0
2012-10-16 12:00:00,32.74,32.78,32.74,32.76,11800.0,32.74,32.78,32.74,32.76,11800.0
2012-10-16 12:05:00,32.75,32.84,32.75,32.82,12800.0,32.75,32.84,32.75,32.82,12800.0
2012-10-16 12:10:00,32.84,32.9,32.83,32.85,14800.0,32.84,32.9,32.83,32.85,14800.0
2012-10-16 12:15:00,32.85,32.86,32.83,32.83,3800.0,32.85,32.86,32.83,32.83,3800.0
2012-10-16 12:20:00,32.81,32.81,32.75,32.76,5800.0,32.81,32.81,32.75,32.76,5800.0
2012-10-16 12:25:00,32.76,32.76,32.75,32.75,1400.0,32.76,32.76,32.75,32.75,1400.0
2012-10-16 12:30:00,32.76,32.78,32.76,32.76,10600.0,32.76,32.78,32.76,32.76,10600.0
2012-10-16 12:35:00,32.75,32.79,32.75,32.78,5800.0,32.75,32.79,32.75,32.78,5800.0
2012-10-16 12:40:00,32.77,32.78,32.77,32.77,1000.0,32.77,32.78,32.77,32.77,1000.0
2012-10-16 12:45:00,32.77,32.78,32.77,32.77,4200.0,32.77,32.78,32.77,32.77,4200.0
2012-10-16 12:50:00,32.77,32.77,32.77,32.77,4200.0,32.77,32.77,32.77,32.77,4200.0
2012-10-16 12:55:00,32.78,32.78,32.76,32.76,3200.0,32.78,32.78,32.76,32.76,3200.0
2012-10-16 13:00:00,32.76,32.76,32.75,32.76,4400.0,32.76,32.76,32.75,32.76,4400.0
2012-10-16 13:05:00,32.76,32.76,32.74,32.74,14600.0,32.76,32.76,32.74,32.74,14600.0
2012-10-16 13:10:00,32.74,32.77,32.74,32.77,8200.0,32.74,32.77,32.74,32.77,8200.0
2012-10-16 13:15:00,32.77,32.77,32.76,32.77,3000.0,32.77,32.77,32.76,32.77,3000.0
2012-10-16 13:20:00,32.77,32.79,32.77,32.78,14800.0,32.77,32.79,32.77,32.78,14800.0
2012-10-16 13:25:00,32.79,32.8,32.78,32.8,1400.0,32.79,32.8,32.78,32.8,1400.0
2012-10-16 13:30:00,32.8,32.8,32.79,32.79,4000.0,32.8,32.8,32.79,32.79,4000.0
2012-10-16 13:35:00,32.8,32.8,32.78,32.78,3400.0,32.8,32.8,32.78,32.78,3400.0
2012-10-16 13:40:00,32.77,32.78,32.77,32.78,600.0,32.77,32.78,32.77,32.78,600.0
2012-10-16 13:45:00,32.78,32.78,32.76,32.76,5800.0,32.78,32.78,32.76,32.76,5800.0
2012-10-16 13:50:00,32.77,32.77,32.76,32.76,3200.0,32.77,32.77,32.76,32.76,3200.0
2012-10-16 13:55:00,32.77,32.77,32.76,32.77,1800.0,32.77,32.77,32.76,32.77,1800.0
2012-10-16 14:00:00,32.76,32.77,32.76,32.76,15800.0,32.76,32.77,32.76,32.76,15800.0
2012-10-16 14:05:00,32.76,32.76,32.74,32.75,13000.0,32.76,32.76,32.74,32.75,13000.0
2012-10-16 14:10:00,32.75,32.76,32.72,32.74,22400.0,32.75,32.76,32.72,32.74,22400.0
2012-10-16 14:15:00,32.74,32.77,32.74,32.75,8400.0,32.74,32.77,32.74,32.75,8400.0
2012-10-16 14:20:00,32.76,32.8,32.75,32.79,12600.0,32.76,32.8,32.75,32.79,12600.0
2012-10-16 14:25:00,32.79,32.8,32.78,32.79,6400.0,32.79,32.8,32.78,32.79,6400.0
2012-10-16 14:30:00,32.79,32.79,32.77,32.78,11000.0,32.79,32.79,32.77,32.78,11000.0
2012-10-16 14:35:00,32.77,32.79,32.76,32.76,8800.0,32.77,32.79,32.76,32.76,8800.0
2012-10-16 14:40:00,32.77,32.77,32.77,32.77,3600.0,32.77,32.77,32.77,32.77,3600.0
2012-10-16 14:45:00,32.77,32.77,32.75,32.76,9600.0,32.77,32.77,32.75,32.76,9600.0
2012-10-16 14:50:00,32.75,32.76,32.75,32.76,31600.0,32.75,32.76,32.75,32.76,31600.0
2012-10-16 14:55:00,32.76,32.77,32.75,32.77,24200.0,32.76,32.77,32.75,32.77,24200.0
2012-10-16 15:00:00,32.76,32.76,32.73,32.73,24800.0,32.76,32.76,32.73,32.73,24800.0
2012-10-16 15:05:00,32.73,32.75,32.73,32.75,12000.0,32.73,32.75,32.73,32.75,12000.0
2012-10-16 15:10:00,32.74,32.77,32.74,32.77,8600.0,32.74,32.77,32.74,32.77,8600.0
2012-10-16 15:15:00,32.76,32.78,32.76,32.76,14600.0,32.76,32.78,32.76,32.76,14600.0
2012-10-16 15:20:00,32.75,32.76,32.74,32.75,12800.0,32.75,32.76,32.74,32.75,12800.0
2012-10-16 15:25:00,32.75,32.76,32.74,32.76,15800.0,32.75,32.76,32.74,32.76,15800.0
2012-10-16 15:30:00,32.76,32.77,32.74,32.77,18200.0,32.76,32.77,32.74,32.77,18200.0
2012-10-16 15:35:00,32.76,32.79,32.76,32.79,7600.0,32.76,32.79,32.76,32.79,7600.0
2012-10-16 15:40:00,32.78,32.79,32.78,32.78,8800.0,32.78,32.79,32.78,32.78,8800.0
2012-10-16 15:45:00,32.79,32.79,32.75,32.76,19600.0,32.79,32.79,32.75,32.76,19600.0
2012-10-16 15:50:00,32.75,32.79,32.74,32.79,44400.0,32.75,32.79,32.74,32.79,44400.0
2012-10-16 15:55:00,32.79,32.84,32.78,32.81,66000.0,32.79,32.84,32.78,32.81,66000.0
2012-10-17 09:30:00,32.58,32.66,32.56,32.57,37000.0,32.58,32.66,32.56,32.57,37000.0
2012-10-17 09:35:00,32.52,32.58,32.48,32.58,6200.0,32.52,32.58,32.48,32.58,6200.0
2012-10-17 09:40:00,32.57,32.57,32.54,32.54,1200.0,32.57,32.57,32.54,32.54,1200.0
2012-10-17 09:45:00,32.54,32.55,32.51,32.53,13800.0,32.54,32.55,32.51,32.53,13800.0
2012-10-17 09:50:00,32.56,32.56,32.52,32.54,5400.0,32.56,32.56,32.52,32.54,5400.0
2012-10-17 09:55:00,32.54,32.57,32.52,32.53,8400.0,32.54,32.57,32.52,32.53,8400.0
2012-10-17 10:00:00,32.52,32.57,32.52,32.54,3600.0,32.52,32.57,32.52,32.54,3600.0
2012-10-17 10:05:00,32.53,32.53,32.48,32.51,5600.0,32.53,32.53,32.48,32.51,5600.0
2012-10-17 10:10:00,32.51,32.57,32.51,32.56,2000.0,32.51,32.57,32.51,32.56,2000.0
2012-10-17 10:15:00,32.57,32.61,32.55,32.57,11000.0,32.57,32.61,32.55,32.57,11000.0
2012-10-17 10:20:00,32.56,32.56,32.55,32.56,2000.0,32.56,32.56,32.55,32.56,2000.0
2012-10-17 10:25:00,32.59,32.61,32.59,32.61,1800.0,32.59,32.61,32.59,32.61,1800.0
2012-10-17 10:30:00,32.62,32.65,32.61,32.64,5600.0,32.62,32.65,32.61,32.64,5600.0
2012-10-17 10:35:00,32.63,32.66,32.61,32.65,3400.0,32.63,32.66,32.61,32.65,3400.0
2012-10-17 10:40:00,32.68,32.71,32.68,32.71,2400.0,32.68,32.71,32.68,32.71,2400.0
2012-10-17 10:45:00,32.71,32.76,32.71,32.74,6400.0,32.71,32.76,32.71,32.74,6400.0
2012-10-17 10:50:00,32.76,32.76,32.72,32.74,7200.0,32.76,32.76,32.72,32.74,7200.0
2012-10-17 10:55:00,32.75,32.76,32.74,32.75,5800.0,32.75,32.76,32.74,32.75,5800.0
2012-10-17 11:00:00,32.75,32.79,32.71,32.73,22000.0,32.75,32.79,32.71,32.73,22000.0
2012-10-17 11:05:00,32.72,32.74,32.71,32.72,3600.0,32.72,32.74,32.71,32.72,3600.0
2012-10-17 11:10:00,32.71,32.73,32.69,32.71,15000.0,32.71,32.73,32.69,32.71,15000.0
2012-10-17 11:15:00,32.71,32.71,32.7,32.71,2000.0,32.71,32.71,32.7,32.71,2000.0
2012-10-17 11:20:00,32.71,32.71,32.71,32.71,3400.0,32.71,32.71,32.71,32.71,3400.0
2012-10-17 11:25:00,32.71,32.73,32.71,32.73,5000.0,32.71,32.73,32.71,32.73,5000.0
2012-10-17 11:30:00,32.76,32.76,32.73,32.73,6000.0,32.76,32.76,32.73,32.73,6000.0
2012-10-17 11:35:00,32.74,32.78,32.74,32.78,3000.0,32.74,32.78,32.74,32.78,3000.0
2012-10-17 11:40:00,32.77,32.79,32.76,32.77,4000.0,32.77,32.79,32.76,32.77,4000.0
2012-10-17 11:45:00,32.77,32.77,32.74,32.76,5600.0,32.77,32.77,32.74,32.76,5600.0
2012-10-17 11:50:00,32.76,32.79,32.76,32.79,5000.0,32.76,32.79,32.76,32.79,5000.0
2012-10-17 11:55:00,32.78,32.78,32.74,32.77,5000.0,32.78,32.78,32.74,32.77,5000.0
2012-10-17 12:00:00,32.78,32.8,32.74,32.77,28600.0,32.78,32.8,32.74,32.77,28600.0
2012-10-17 12:05:00,32.76,32.79,32.75,32.79,4000.0,32.76,32.79,32.75,32.79,4000.0
2012-10-17 12:10:00,32.79,32.79,32.75,32.75,1400.0,32.79,32.79,32.75,32.75,1400.0
2012-10-17 12:15:00,32.75,32.76,32.74,32.74,2200.0,32.75,32.76,32.74,32.74,2200.0
2012-10-17 12:20:00,32.74,32.77,32.71,32.77,8800.0,32.74,32.77,32.71,32.77,8800.0
2012-10-17 12:25:00,32.77,32.78,32.77,32.77,800.0,32.77,32.78,32.77,32.77,800.0
2012-10-17 12:30:00,32.76,32.79,32.76,32.79,400.0,32.76,32.79,32.76,32.79,400.0
2012-10-17 12:35:00,32.79,32.79,32.78,32.78,1200.0,32.79,32.79,32.78,32.78,1200.0
2012-10-17 12:40:00,32.76,32.77,32.72,32.72,6600.0,32.76,32.77,32.72,32.72,6600.0
2012-10-17 12:45:00,32.73,32.73,32.72,32.73,4000.0,32.73,32.73,32.72,32.73,4000.0
2012-10-17 12:50:00,32.73,32.73,32.7,32.71,5000.0,32.73,32.73,32.7,32.71,5000.0
2012-10-17 12:55:00,32.71,32.71,32.7,32.71,1800.0,32.71,32.71,32.7,32.71,1800.0
2012-10-17 13:00:00,32.71,32.75,32.71,32.74,6800.0,32.71,32.75,32.71,32.74,6800.0
2012-10-17 13:05:00,32.74,32.75,32.73,32.74,3800.0,32.74,32.75,32.73,32.74,3800.0
2012-10-17 13:10:00,32.74,32.74,32.73,32.73,800.0,32.74,32.74,32.73,32.73,800.0
2012-10-17 13:15:00,32.73,32.73,32.72,32.72,2600.0,32.73,32.73,32.72,32.72,2600.0
2012-10-17 13:20:00,32.72,32.73,32.71,32.73,4000.0,32.72,32.73,32.71,32.73,4000.0
2012-10-17 13:25:00,32.72,32.73,32.71,32.72,3400.0,32.72,32.73,32.71,32.72,3400.0
2012-10-17 13:30:00,32.72,32.73,32.7,32.72,13200.0,32.72,32.73,32.7,32.72,13200.0
2012-10-17 13:35:00,32.71,32.72,32.71,32.72,7800.0,32.71,32.72,32.71,32.72,7800.0
2012-10-17 13:40:00,32.72,32.73,32.68,32.69,5400.0,32.72,32.73,32.68,32.69,5400.0
2012-10-17 13:45:00,32.7,32.71,32.7,32.7,10800.0,32.7,32.71,32.7,32.7,10800.0
2012-10-17 13:50:00,32.7,32.71,32.69,32.7,10000.0,32.7,32.71,32.69,32.7,10000.0
2012-10-17 13:55:00,32.7,32.71,32.68,32.7,5800.0,32.7,32.71,32.68,32.7,5800.0
2012-10-17 14:00:00,32.7,32.7,32.69,32.7,5200.0,32.7,32.7,32.69,32.7,5200.0
2012-10-17 14:05:00,32.7,32.7,32.66,32.66,15000.0,32.7,32.7,32.66,32.66,15000.0
2012-10-17 14:10:00,32.68,32.7,32.66,32.69,10400.0,32.68,32.7,32.66,32.69,10400.0
2012-10-17 14:15:00,32.7,32.71,32.69,32.7,7200.0,32.7,32.71,32.69,32.7,7200.0
2012-10-17 14:20:00,32.7,32.71,32.69,32.7,6200.0,32.7,32.71,32.69,32.7,6200.0
2012-10-17 14:25:00,32.71,32.73,32.69,32.7,6800.0,32.71,32.73,32.69,32.7,6800.0
2012-10-17 14:30:00,32.69,32.71,32.69,32.69,7400.0,32.69,32.71,32.69,32.69,7400.0
2012-10-17 14:35:00,32.69,32.71,32.69,32.71,6400.0,32.69,32.71,32.69,32.71,6400.0
2012-10-17 14:40:00,32.71,32.75,32.7,32.75,6600.0,32.71,32.75,32.7,32.75,6600.0
2012-10-17 14:45:00,32.74,32.76,32.74,32.75,9600.0,32.74,32.76,32.74,32.75,9600.0
2012-10-17 14:50:00,32.75,32.78,32.75,32.76,13000.0,32.75,32.78,32.75,32.76,13000.0
2012-10-17 14:55:00,32.75,32.79,32.74,32.79,36400.0,32.75,32.79,32.74,32.79,36400.0
2012-10-17 15:00:00,32.8,32.83,32.77,32.81,30600.0,32.8,32.83,32.77,32.81,30600.0
2012-10-17 15:05:00,32.82,32.89,32.82,32.89,20600.0,32.82,32.89,32.82,32.89,20600.0
2012-10-17 15:10:00,32.88,32.89,32.87,32.87,16000.0,32.88,32.89,32.87,32.87,16000.0
2012-10-17 15:15:00,32.88,32.9,32.87,32.88,34400.0,32.88,32.9,32.87,32.88,34400.0
2012-10-17 15:20:00,32.88,32.91,32.87,32.9,32200.0,32.88,32.91,32.87,32.9,32200.0
2012-10-17 15:25:00,32.9,32.9,32.89,32.89,15600.0,32.9,32.9,32.89,32.89,15600.0
2012-10-17 15:30:00,32.9,32.91,32.89,32.9,25800.0,32.9,32.91,32.89,32.9,25800.0
2012-10-17 15:35:00,32.9,32.93,32.89,32.9,30800.0,32.9,32.93,32.89,32.9,30800.0
2012-10-17 15:40:00,32.9,32.94,32.9,32.91,28800.0,32.9,32.94,32.9,32.91,28800.0
2012-10-17 15:45:00,32.92,32.95,32.84,32.87,47000.0,32.92,32.95,32.84,32.87,47000.0
2012-10-17 15:50:00,32.86,32.87,32.79,32.8,67600.0,32.86,32.87,32.79,32.8,67600.0
2012-10-17 15:55:00,32.79,32.83,32.77,32.79,91200.0,32.79,32.83,32.77,32.79,91200.0
2012-10-18 09:30:00,32.92,32.96,32.73,32.96,37000.0,32.92,32.96,32.73,32.96,37000.0
2012-10-18 09:35:00,32.96,33.0,32.88,32.91,12000.0,32.96,33.0,32.88,32.91,12000.0
2012-10-18 09:40:00,32.91,32.91,32.66,32.75,25400.0,32.91,32.91,32.66,32.75,25400.0
2012-10-18 09:45:00,32.74,32.75,32.65,32.7,8400.0,32.74,32.75,32.65,32.7,8400.0
2012-10-18 09:50:00,32.66,32.69,32.64,32.69,4200.0,32.66,32.69,32.64,32.69,4200.0
2012-10-18 09:55:00,32.7,32.73,32.66,32.67,72000.0,32.7,32.73,32.66,32.67,72000.0
2012-10-18 10:00:00,32.68,32.75,32.68,32.71,7000.0,32.68,32.75,32.68,32.71,7000.0
2012-10-18 10:05:00,32.71,32.73,32.71,32.72,2200.0,32.71,32.73,32.71,32.72,2200.0
2012-10-18 10:10:00,32.77,32.77,32.64,32.66,10800.0,32.77,32.77,32.64,32.66,10800.0
2012-10-18 10:15:00,32.67,32.67,32.62,32.62,10000.0,32.67,32.67,32.62,32.62,10000.0
2012-10-18 10:20:00,32.64,32.66,32.62,32.64,9800.0,32.64,32.66,32.62,32.64,9800.0
2012-10-18 10:25:00,32.64,32.65,32.64,32.64,5800.0,32.64,32.65,32.64,32.64,5800.0
2012-10-18 10:30:00,32.65,32.7,32.65,32.69,4800.0,32.65,32.7,32.65,32.69,4800.0
2012-10-18 10:35:00,32.68,32.68,32.67,32.67,2000.0,32.68,32.68,32.67,32.67,2000.0
2012-10-18 10:40:00,32.67,32.67,32.64,32.64,9400.0,32.67,32.67,32.64,32.64,9400.0
2012-10-18 10:45:00,32.65,32.66,32.64,32.65,4600.0,32.65,32.66,32.64,32.65,4600.0
2012-10-18 10:50:00,32.66,32.66,32.65,32.65,800.0,32.66,32.66,32.65,32.65,800.0
2012-10-18 10:55:00,32.66,32.74,32.66,32.72,10200.0,32.66,32.74,32.66,32.72,10200.0
2012-10-18 11:00:00,32.71,32.74,32.7,32.74,11000.0,32.71,32.74,32.7,32.74,11000.0
2012-10-18 11:05:00,32.74,32.74,32.7,32.71,24400.0,32.74,32.74,32.7,32.71,24400.0
2012-10-18 11:10:00,32.71,32.74,32.71,32.72,3200.0,32.71,32.74,32.71,32.72,3200.0
2012-10-18 11:15:00,32.74,32.74,32.71,32.71,1000.0,32.74,32.74,32.71,32.71,1000.0
2012-10-18 11:20:00,32.71,32.71,32.68,32.69,4800.0,32.71,32.71,32.68,32.69,4800.0
2012-10-18 11:25:00,32.69,32.71,32.66,32.67,6600.0,32.69,32.71,32.66,32.67,6600.0
2012-10-18 11:30:00,32.68,32.7,32.68,32.69,2600.0,32.68,32.7,32.68,32.69,2600.0
2012-10-18 11:35:00,32.69,32.71,32.69,32.71,3600.0,32.69,32.71,32.69,32.71,3600.0
2012-10-18 11:40:00,32.7,32.71,32.7,32.7,13400.0,32.7,32.71,32.7,32.7,13400.0
2012-10-18 11:45:00,32.7,32.7,32.7,32.7,2400.0,32.7,32.7,32.7,32.7,2400.0
2012-10-18 11:50:00,32.7,32.7,32.65,32.65,13600.0,32.7,32.7,32.65,32.65,13600.0
2012-10-18 11:55:00,32.65,32.67,32.64,32.67,8400.0,32.65,32.67,32.64,32.67,8400.0
2012-10-18 12:00:00,32.69,32.71,32.69,32.69,2800.0,32.69,32.71,32.69,32.69,2800.0
2012-10-18 12:05:00,32.69,32.7,32.69,32.69,2400.0,32.69,32.7,32.69,32.69,2400.0
2012-10-18 12:10:00,32.69,32.7,32.69,32.69,3400.0,32.69,32.7,32.69,32.69,3400.0
2012-10-18 12:15:00,32.7,32.71,32.7,32.7,1000.0,32.7,32.71,32.7,32.7,1000.0
2012-10-18 12:20:00,32.7,32.72,32.7,32.71,8200.0,32.7,32.72,32.7,32.71,8200.0
2012-10-18 12:25:00,32.71,32.73,32.71,32.72,2600.0,32.71,32.73,32.71,32.72,2600.0
2012-10-18 12:30:00,32.73,32.73,32.58,32.61,68200.0,32.73,32.73,32.58,32.61,68200.0
2012-10-18 12:35:00,32.61,32.62,32.56,32.6,13200.0,32.61,32.62,32.56,32.6,13200.0
2012-10-18 12:40:00,32.6,32.64,32.6,32.64,6800.0,32.6,32.64,32.6,32.64,6800.0
2012-10-18 12:45:00,32.62,32.63,32.61,32.61,1600.0,32.62,32.63,32.61,32.61,1600.0
2012-10-18 12:50:00,32.58,32.62,32.57,32.62,4600.0,32.58,32.62,32.57,32.62,4600.0
2012-10-18 12:55:00,32.61,32.61,32.55,32.57,5400.0,32.61,32.61,32.55,32.57,5400.0
2012-10-18 13:00:00,32.59,32.6,32.59,32.6,4400.0,32.59,32.6,32.59,32.6,4400.0
2012-10-18 13:05:00,32.58,32.58,32.55,32.55,4200.0,32.58,32.58,32.55,32.55,4200.0
2012-10-18 13:10:00,32.55,32.55,32.5,32.5,5400.0,32.55,32.55,32.5,32.5,5400.0
2012-10-18 13:15:00,32.5,32.5,32.47,32.5,3000.0,32.5,32.5,32.47,32.5,3000.0
2012-10-18 13:20:00,32.51,32.53,32.49,32.5,4400.0,32.51,32.53,32.49,32.5,4400.0
2012-10-18 13:25:00,32.49,32.53,32.49,32.53,5200.0,32.49,32.53,32.49,32.53,5200.0
2012-10-18 13:30:00,32.53,32.54,32.53,32.53,1400.0,32.53,32.54,32.53,32.53,1400.0
2012-10-18 13:35:00,32.55,32.55,32.52,32.52,4800.0,32.55,32.55,32.52,32.52,4800.0
2012-10-18 13:40:00,32.53,32.53,32.52,32.53,2600.0,32.53,32.53,32.52,32.53,2600.0
2012-10-18 13:45:00,32.53,32.54,32.49,32.49,16200.0,32.53,32.54,32.49,32.49,16200.0
2012-10-18 13:50:00,32.48,32.48,32.44,32.45,30200.0,32.48,32.48,32.44,32.45,30200.0
2012-10-18 13:55:00,32.47,32.47,32.45,32.46,2800.0,32.47,32.47,32.45,32.46,2800.0
2012-10-18 14:00:00,32.47,32.51,32.47,32.5,2800.0,32.47,32.51,32.47,32.5,2800.0
2012-10-18 14:05:00,32.52,32.52,32.51,32.51,1000.0,32.52,32.52,32.51,32.51,1000.0
2012-10-18 14:10:00,32.51,32.51,32.51,32.51,600.0,32.51,32.51,32.51,32.51,600.0
2012-10-18 14:15:00,32.52,32.56,32.52,32.54,2600.0,32.52,32.56,32.52,32.54,2600.0
2012-10-18 14:20:00,32.54,32.55,32.53,32.55,14600.0,32.54,32.55,32.53,32.55,14600.0
2012-10-18 14:25:00,32.54,32.55,32.53,32.53,4200.0,32.54,32.55,32.53,32.53,4200.0
2012-10-18 14:30:00,32.52,32.53,32.52,32.53,3200.0,32.52,32.53,32.52,32.53,3200.0
2012-10-18 14:35:00,32.52,32.52,32.47,32.5,7400.0,32.52,32.52,32.47,32.5,7400.0
2012-10-18 14:40:00,32.52,32.52,32.49,32.49,3800.0,32.52,32.52,32.49,32.49,3800.0
2012-10-18 14:45:00,32.48,32.52,32.48,32.5,8400.0,32.48,32.52,32.48,32.5,8400.0
2012-10-18 14:50:00,32.5,32.51,32.5,32.51,2200.0,32.5,32.51,32.5,32.51,2200.0
2012-10-18 14:55:00,32.51,32.53,32.51,32.53,2400.0,32.51,32.53,32.51,32.53,2400.0
2012-10-18 15:00:00,32.54,32.54,32.51,32.52,12400.0,32.54,32.54,32.51,32.52,12400.0
2012-10-18 15:05:00,32.52,32.57,32.51,32.56,9800.0,32.52,32.57,32.51,32.56,9800.0
2012-10-18 15:10:00,32.57,32.57,32.55,32.56,2800.0,32.57,32.57,32.55,32.56,2800.0
2012-10-18 15:15:00,32.55,32.56,32.53,32.53,8800.0,32.55,32.56,32.53,32.53,8800.0
2012-10-18 15:20:00,32.54,32.59,32.53,32.57,13400.0,32.54,32.59,32.53,32.57,13400.0
2012-10-18 15:25:00,32.57,32.65,32.57,32.57,63600.0,32.57,32.65,32.57,32.57,63600.0
2012-10-18 15:30:00,32.57,32.6,32.57,32.59,7200.0,32.57,32.6,32.57,32.59,7200.0
2012-10-18 15:35:00,32.6,32.62,32.59,32.62,13000.0,32.6,32.62,32.59,32.62,13000.0
2012-10-18 15:40:00,32.61,32.64,32.61,32.64,16000.0,32.61,32.64,32.61,32.64,16000.0
2012-10-18 15:45:00,32.63,32.64,32.58,32.58,19200.0,32.63,32.64,32.58,32.58,19200.0
2012-10-18 15:50:00,32.58,32.59,32.55,32.57,31800.0,32.58,32.59,32.55,32.57,31800.0
2012-10-18 15:55:00,32.57,32.59,32.52,32.53,75600.0,32.57,32.59,32.52,32.53,75600.0
2012-10-19 09:30:00,32.45,32.49,32.41,32.41,18800.0,32.45,32.49,32.41,32.41,18800.0
2012-10-19 09:35:00,32.42,32.42,32.42,32.42,200.0,32.42,32.42,32.42,32.42,200.0
2012-10-19 09:40:00,32.35,32.39,32.32,32.36,9000.0,32.35,32.39,32.32,32.36,9000.0
2012-10-19 09:45:00,32.34,32.43,32.34,32.43,2000.0,32.34,32.43,32.34,32.43,2000.0
2012-10-19 09:50:00,32.38,32.47,32.38,32.47,2200.0,32.38,32.47,32.38,32.47,2200.0
2012-10-19 09:55:00,32.46,32.51,32.44,32.46,10200.0,32.46,32.51,32.44,32.46,10200.0
2012-10-19 10:00:00,32.45,32.45,32.39,32.39,1000.0,32.45,32.45,32.39,32.39,1000.0
2012-10-19 10:05:00,32.41,32.43,32.39,32.39,14400.0,32.41,32.43,32.39,32.39,14400.0
2012-10-19 10:10:00,32.4,32.41,32.35,32.37,18400.0,32.4,32.41,32.35,32.37,18400.0
2012-10-19 10:15:00,32.37,32.39,32.25,32.25,9400.0,32.37,32.39,32.25,32.25,9400.0
2012-10-19 10:20:00,32.27,32.31,32.24,32.27,58600.0,32.27,32.31,32.24,32.27,58600.0
2012-10-19 10:25:00,32.28,32.33,32.27,32.32,9800.0,32.28,32.33,32.27,32.32,9800.0
2012-10-19 10:30:00,32.32,32.32,32.28,32.3,12000.0,32.32,32.32,32.28,32.3,12000.0
2012-10-19 10:35:00,32.3,32.31,32.3,32.31,3800.0,32.3,32.31,32.3,32.31,3800.0
2012-10-19 10:40:00,32.32,32.32,32.3,32.32,5800.0,32.32,32.32,32.3,32.32,5800.0
2012-10-19 10:45:00,32.32,32.34,32.31,32.32,10000.0,32.32,32.34,32.31,32.32,10000.0
2012-10-19 10:50:00,32.28,32.31,32.27,32.28,8000.0,32.28,32.31,32.27,32.28,8000.0
2012-10-19 10:55:00,32.29,32.3,32.29,32.29,2800.0,32.29,32.3,32.29,32.29,2800.0
2012-10-19 11:00:00,32.27,32.29,32.26,32.27,2200.0,32.27,32.29,32.26,32.27,2200.0
2012-10-19 11:05:00,32.29,32.29,32.17,32.19,9800.0,32.29,32.29,32.17,32.19,9800.0
2012-10-19 11:10:00,32.2,32.2,32.14,32.15,4200.0,32.2,32.2,32.14,32.15,4200.0
2012-10-19 11:15:00,32.13,32.14,32.1,32.14,13600.0,32.13,32.14,32.1,32.14,13600.0
2012-10-19 11:20:00,32.15,32.17,32.1,32.12,9600.0,32.15,32.17,32.1,32.12,9600.0
2012-10-19 11:25:00,32.12,32.19,32.12,32.19,22800.0,32.12,32.19,32.12,32.19,22800.0
2012-10-19 11:30:00,32.18,32.18,32.13,32.17,9600.0,32.18,32.18,32.13,32.17,9600.0
2012-10-19 11:35:00,32.17,32.26,32.16,32.19,32200.0,32.17,32.26,32.16,32.19,32200.0
2012-10-19 11:40:00,32.19,32.2,32.17,32.2,8800.0,32.19,32.2,32.17,32.2,8800.0
2012-10-19 11:45:00,32.2,32.2,32.15,32.15,11600.0,32.2,32.2,32.15,32.15,11600.0
2012-10-19 11:50:00,32.15,32.17,32.11,32.17,12200.0,32.15,32.17,32.11,32.17,12200.0
2012-10-19 11:55:00,32.17,32.22,32.15,32.22,21600.0,32.17,32.22,32.15,32.22,21600.0
2012-10-19 12:00:00,32.21,32.27,32.2,32.22,82000.0,32.21,32.27,32.2,32.22,82000.0
2012-10-19 12:05:00,32.22,32.22,32.18,32.18,2200.0,32.22,32.22,32.18,32.18,2200.0
2012-10-19 12:10:00,32.18,32.18,32.12,32.15,10200.0,32.18,32.18,32.12,32.15,10200.0
2012-10-19 12:15:00,32.12,32.15,32.08,32.1,12200.0,32.12,32.15,32.08,32.1,12200.0
2012-10-19 12:20:00,32.11,32.25,32.1,32.25,32600.0,32.11,32.25,32.1,32.25,32600.0
2012-10-19 12:25:00,32.24,32.26,32.14,32.14,27600.0,32.24,32.26,32.14,32.14,27600.0
2012-10-19 12:30:00,32.13,32.21,32.13,32.21,9200.0,32.13,32.21,32.13,32.21,9200.0
2012-10-19 12:35:00,32.23,32.35,32.23,32.34,45600.0,32.23,32.35,32.23,32.34,45600.0
2012-10-19 12:40:00,32.34,32.34,32.21,32.25,20800.0,32.34,32.34,32.21,32.25,20800.0
2012-10-19 12:45:00,32.25,32.25,32.21,32.21,1400.0,32.25,32.25,32.21,32.21,1400.0
2012-10-19 12:50:00,32.21,32.21,32.18,32.18,4000.0,32.21,32.21,32.18,32.18,4000.0
2012-10-19 12:55:00,32.17,32.21,32.15,32.2,9800.0,32.17,32.21,32.15,32.2,9800.0
2012-10-19 13:00:00,32.17,32.2,32.14,32.16,2800.0,32.17,32.2,32.14,32.16,2800.0
2012-10-19 13:05:00,32.17,32.17,32.17,32.17,800.0,32.17,32.17,32.17,32.17,800.0
2012-10-19 13:10:00,32.17,32.19,32.17,32.17,2400.0,32.17,32.19,32.17,32.17,2400.0
2012-10-19 13:15:00,32.19,32.22,32.18,32.18,2000.0,32.19,32.22,32.18,32.18,2000.0
2012-10-19 13:20:00,32.21,32.21,32.16,32.16,6200.0,32.21,32.21,32.16,32.16,6200.0
2012-10-19 13:25:00,32.18,32.2,32.13,32.16,7800.0,32.18,32.2,32.13,32.16,7800.0
2012-10-19 13:30:00,32.14,32.14,32.1,32.1,2200.0,32.14,32.14,32.1,32.1,2200.0
2012-10-19 13:35:00,32.1,32.11,32.05,32.05,7200.0,32.1,32.11,32.05,32.05,7200.0
2012-10-19 13:40:00,32.05,32.11,32.03,32.11,9000.0,32.05,32.11,32.03,32.11,9000.0
2012-10-19 13:45:00,32.11,32.12,32.06,32.07,11200.0,32.11,32.12,32.06,32.07,11200.0
2012-10-19 13:50:00,32.06,32.1,32.02,32.04,23600.0,32.06,32.1,32.02,32.04,23600.0
2012-10-19 13:55:00,32.04,32.05,32.0,32.0,4000.0,32.04,32.05,32.0,32.0,4000.0
2012-10-19 14:00:00,32.01,32.01,31.99,32.01,5600.0,32.01,32.01,31.99,32.01,5600.0
2012-10-19 14:05:00,32.03,32.07,32.03,32.07,3800.0,32.03,32.07,32.03,32.07,3800.0
2012-10-19 14:10:00,32.05,32.05,32.05,32.05,1400.0,32.05,32.05,32.05,32.05,1400.0
2012-10-19 14:15:00,32.05,32.05,32.02,32.02,4000.0,32.05,32.05,32.02,32.02,4000.0
2012-10-19 14:20:00,32.03,32.04,32.01,32.02,3600.0,32.03,32.04,32.01,32.02,3600.0
2012-10-19 14:25:00,32.0,32.0,31.96,31.97,4000.0,32.0,32.0,31.96,31.97,4000.0
2012-10-19 14:30:00,31.97,31.97,31.97,31.97,600.0,31.97,31.97,31.97,31.97,600.0
2012-10-19 14:35:00,31.99,31.99,31.95,31.96,7800.0,31.99,31.99,31.95,31.96,7800.0
2012-10-19 14:40:00,31.95,31.95,31.94,31.95,2000.0,31.95,31.95,31.94,31.95,2000.0
2012-10-19 14:45:00,31.96,31.97,31.96,31.97,3000.0,31.96,31.97,31.96,31.97,3000.0
2012-10-19 14:50:00,31.99,32.0,31.97,31.97,4800.0,31.99,32.0,31.97,31.97,4800.0
2012-10-19 14:55:00,31.97,32.0,31.97,32.0,4000.0,31.97,32.0,31.97,32.0,4000.0
2012-10-19 15:00:00,31.99,31.99,31.97,31.97,5200.0,31.99,31.99,31.97,31.97,5200.0
2012-10-19 15:05:00,31.98,31.98,31.96,31.97,3400.0,31.98,31.98,31.96,31.97,3400.0
2012-10-19 15:10:00,31.95,31.97,31.95,31.97,2600.0,31.95,31.97,31.95,31.97,2600.0
2012-10-19 15:15:00,31.96,31.98,31.93,31.97,6800.0,31.96,31.98,31.93,31.97,6800.0
2012-10-19 15:20:00,31.97,32.03,31.96,31.99,4400.0,31.97,32.03,31.96,31.99,4400.0
2012-10-19 15:25:00,32.01,32.03,31.98,31.98,12600.0,32.01,32.03,31.98,31.98,12600.0
2012-10-19 15:30:00,31.98,31.99,31.96,31.99,5200.0,31.98,31.99,31.96,31.99,5200.0
2012-10-19 15:35:00,31.98,32.01,31.98,32.0,7400.0,31.98,32.01,31.98,32.0,7400.0
2012-10-19 15:40:00,32.02,32.02,31.96,31.97,7000.0,32.02,32.02,31.96,31.97,7000.0
2012-10-19 15:45:00,31.97,31.99,31.96,31.98,10600.0,31.97,31.99,31.96,31.98,10600.0
2012-10-19 15:50:00,31.99,32.04,31.99,32.04,39600.0,31.99,32.04,31.99,32.04,39600.0
2012-10-19 15:55:00,32.04,32.04,31.93,31.99,67400.0,32.04,32.04,31.93,31.99,67400.0
2012-10-22 09:30:00,32.0,32.19,32.0,32.19,3700.0,32.0,32.19,32.0,32.19,3700.0
2012-10-22 09:35:00,32.09,32.1,32.01,32.01,600.0,32.09,32.1,32.01,32.01,600.0
2012-10-22 09:40:00,32.01,32.07,32.01,32.04,2700.0,32.01,32.07,32.01,32.04,2700.0
2012-10-22 09:45:00,32.0,32.02,31.92,31.96,4500.0,32.0,32.02,31.92,31.96,4500.0
2012-10-22 09:50:00,31.95,31.96,31.93,31.94,900.0,31.95,31.96,31.93,31.94,900.0
2012-10-22 09:55:00,31.93,31.93,31.9,31.9,2100.0,31.93,31.93,31.9,31.9,2100.0
2012-10-22 10:00:00,31.92,31.95,31.91,31.93,3000.0,31.92,31.95,31.91,31.93,3000.0
2012-10-22 10:05:00,31.93,31.95,31.9,31.9,1400.0,31.93,31.95,31.9,31.9,1400.0
2012-10-22 10:10:00,31.93,31.93,31.9,31.9,2400.0,31.93,31.93,31.9,31.9,2400.0
2012-10-22 10:15:00,31.9,31.9,31.87,31.87,800.0,31.9,31.9,31.87,31.87,800.0
2012-10-22 10:20:00,31.85,31.87,31.85,31.87,1100.0,31.85,31.87,31.85,31.87,1100.0
2012-10-22 10:25:00,31.86,31.9,31.85,31.89,5100.0,31.86,31.9,31.85,31.89,5100.0
2012-10-22 10:30:00,31.9,31.93,31.89,31.89,2900.0,31.9,31.93,31.89,31.89,2900.0
2012-10-22 10:35:00,31.9,31.94,31.9,31.93,8400.0,31.9,31.94,31.9,31.93,8400.0
2012-10-22 10:40:00,31.92,31.97,31.91,31.97,7400.0,31.92,31.97,31.91,31.97,7400.0
2012-10-22 10:45:00,31.96,32.02,31.95,32.02,11700.0,31.96,32.02,31.95,32.02,11700.0
2012-10-22 10:50:00,32.03,32.06,32.01,32.05,23300.0,32.03,32.06,32.01,32.05,23300.0
2012-10-22 10:55:00,32.04,32.04,31.94,31.97,4700.0,32.04,32.04,31.94,31.97,4700.0
2012-10-22 11:00:00,31.94,32.01,31.94,32.0,6500.0,31.94,32.01,31.94,32.0,6500.0
2012-10-22 11:05:00,32.0,32.03,32.0,32.01,500.0,32.0,32.03,32.0,32.01,500.0
2012-10-22 11:10:00,32.0,32.02,31.97,31.97,600.0,32.0,32.02,31.97,31.97,600.0
2012-10-22 11:15:00,31.97,32.01,31.93,31.95,5700.0,31.97,32.01,31.93,31.95,5700.0
2012-10-22 11:20:00,31.93,32.0,31.93,32.0,2700.0,31.93,32.0,31.93,32.0,2700.0
2012-10-22 11:25:00,32.0,32.11,31.99,32.07,21500.0,32.0,32.11,31.99,32.07,21500.0
2012-10-22 11:30:00,32.07,32.11,32.04,32.06,18300.0,32.07,32.11,32.04,32.06,18300.0
2012-10-22 11:35:00,32.04,32.04,32.03,32.03,400.0,32.04,32.04,32.03,32.03,400.0
2012-10-22 11:40:00,32.04,32.08,32.04,32.06,1900.0,32.04,32.08,32.04,32.06,1900.0
2012-10-22 11:45:00,32.09,32.09,32.05,32.05,800.0,32.09,32.09,32.05,32.05,800.0
2012-10-22 11:50:00,32.05,32.05,32.0,32.0,2500.0,32.05,32.05,32.0,32.0,2500.0
2012-10-22 11:55:00,32.02,32.04,31.98,32.0,4200.0,32.02,32.04,31.98,32.0,4200.0
2012-10-22 12:00:00,31.99,32.02,31.98,32.01,1400.0,31.99,32.02,31.98,32.01,1400.0
2012-10-22 12:05:00,32.0,32.03,32.0,32.02,1400.0,32.0,32.03,32.0,32.02,1400.0
2012-10-22 12:10:00,32.03,32.03,32.02,32.03,1300.0,32.03,32.03,32.02,32.03,1300.0
2012-10-22 12:15:00,32.03,32.04,32.0,32.0,2200.0,32.03,32.04,32.0,32.0,2200.0
2012-10-22 12:20:00,32.0,32.04,32.0,32.04,2100.0,32.0,32.04,32.0,32.04,2100.0
2012-10-22 12:25:00,32.05,32.14,32.04,32.12,23100.0,32.05,32.14,32.04,32.12,23100.0
2012-10-22 12:30:00,32.13,32.14,32.09,32.1,10400.0,32.13,32.14,32.09,32.1,10400.0
2012-10-22 12:35:00,32.05,32.07,32.03,32.06,1800.0,32.05,32.07,32.03,32.06,1800.0
2012-10-22 12:40:00,32.06,32.06,32.06,32.06,0.0,32.06,32.06,32.06,32.06,0.0
2012-10-22 12:45:00,32.04,32.08,32.03,32.06,1000.0,32.04,32.08,32.03,32.06,1000.0
2012-10-22 12:50:00,32.04,32.04,32.02,32.03,400.0,32.04,32.04,32.02,32.03,400.0
2012-10-22 12:55:00,32.01,32.01,32.01,32.01,100.0,32.01,32.01,32.01,32.01,100.0
2012-10-22 13:00:00,32.01,32.02,32.01,32.02,300.0,32.01,32.02,32.01,32.02,300.0
2012-10-22 13:05:00,32.02,32.02,31.99,32.0,1900.0,32.02,32.02,31.99,32.0,1900.0
2012-10-22 13:10:00,31.99,32.07,31.96,32.07,8000.0,31.99,32.07,31.96,32.07,8000.0
2012-10-22 13:15:00,32.07,32.15,32.07,32.12,22100.0,32.07,32.15,32.07,32.12,22100.0
2012-10-22 13:20:00,32.08,32.08,31.98,32.02,8000.0,32.08,32.08,31.98,32.02,8000.0
2012-10-22 13:25:00,32.02,32.03,31.96,31.98,4200.0,32.02,32.03,31.96,31.98,4200.0
2012-10-22 13:30:00,31.99,32.11,31.99,32.11,5800.0,31.99,32.11,31.99,32.11,5800.0
2012-10-22 13:35:00,32.11,32.14,32.08,32.09,23900.0,32.11,32.14,32.08,32.09,23900.0
2012-10-22 13:40:00,32.08,32.08,32.02,32.03,3300.0,32.08,32.08,32.02,32.03,3300.0
2012-10-22 13:45:00,32.04,32.07,32.04,32.07,1100.0,32.04,32.07,32.04,32.07,1100.0
2012-10-22 13:50:00,32.08,32.09,32.06,32.08,2500.0,32.08,32.09,32.06,32.08,2500.0
2012-10-22 13:55:00,32.08,32.08,32.03,32.03,1800.0,32.08,32.08,32.03,32.03,1800.0
2012-10-22 14:00:00,32.03,32.06,32.02,32.05,4700.0,32.03,32.06,32.02,32.05,4700.0
2012-10-22 14:05:00,32.05,32.06,32.03,32.05,4600.0,32.05,32.06,32.03,32.05,4600.0
2012-10-22 14:10:00,32.04,32.05,32.03,32.04,3200.0,32.04,32.05,32.03,32.04,3200.0
2012-10-22 14:15:00,32.06,32.18,32.06,32.12,27600.0,32.06,32.18,32.06,32.12,27600.0
2012-10-22 14:20:00,32.12,32.13,32.1,32.1,1500.0,32.12,32.13,32.1,32.1,1500.0
2012-10-22 14:25:00,32.07,32.09,32.04,32.09,9100.0,32.07,32.09,32.04,32.09,9100.0
2012-10-22 14:30:00,32.08,32.15,32.08,32.13,25100.0,32.08,32.15,32.08,32.13,25100.0
2012-10-22 14:35:00,32.11,32.11,32.03,32.06,5700.0,32.11,32.11,32.03,32.06,5700.0
2012-10-22 14:40:00,32.05,32.09,32.05,32.06,1500.0,32.05,32.09,32.05,32.06,1500.0
2012-10-22 14:45:00,32.05,32.06,32.03,32.06,1700.0,32.05,32.06,32.03,32.06,1700.0
2012-10-22 14:50:00,32.05,32.05,32.02,32.03,1500.0,32.05,32.05,32.02,32.03,1500.0
2012-10-22 14:55:00,32.05,32.05,32.0,32.01,1800.0,32.05,32.05,32.0,32.01,1800.0
2012-10-22 15:00:00,32.03,32.06,32.02,32.04,5900.0,32.03,32.06,32.02,32.04,5900.0
2012-10-22 15:05:00,32.02,32.05,31.97,31.99,14100.0,32.02,32.05,31.97,31.99,14100.0
2012-10-22 15:10:00,31.98,32.05,31.98,32.02,35500.0,31.98,32.05,31.98,32.02,35500.0
2012-10-22 15:15:00,32.02,32.02,31.96,31.97,3000.0,32.02,32.02,31.96,31.97,3000.0
2012-10-22 15:20:00,31.97,32.0,31.95,32.0,30400.0,31.97,32.0,31.95,32.0,30400.0
2012-10-22 15:25:00,31.99,31.99,31.95,31.96,4500.0,31.99,31.99,31.95,31.96,4500.0
2012-10-22 15:30:00,31.96,31.96,31.94,31.96,3500.0,31.96,31.96,31.94,31.96,3500.0
2012-10-22 15:35:00,31.96,31.97,31.95,31.95,2300.0,31.96,31.97,31.95,31.95,2300.0
2012-10-22 15:40:00,31.94,31.94,31.91,31.94,3900.0,31.94,31.94,31.91,31.94,3900.0
2012-10-22 15:45:00,31.93,31.94,31.92,31.93,3400.0,31.93,31.94,31.92,31.93,3400.0
2012-10-22 15:50:00,31.93,32.0,31.93,32.0,13600.0,31.93,32.0,31.93,32.0,13600.0
2012-10-22 15:55:00,32.0,32.03,31.96,32.0,36200.0,32.0,32.03,31.96,32.0,36200.0
2012-10-23 09:30:00,31.77,31.81,31.72,31.79,2900.0,31.77,31.81,31.72,31.79,2900.0
2012-10-23 09:35:00,31.79,31.79,31.65,31.7,1300.0,31.79,31.79,31.65,31.7,1300.0
2012-10-23 09:40:00,31.61,31.68,31.59,31.61,3900.0,31.61,31.68,31.59,31.61,3900.0
2012-10-23 09:45:00,31.59,31.64,31.55,31.63,9800.0,31.59,31.64,31.55,31.63,9800.0
2012-10-23 09:50:00,31.64,31.64,31.6,31.61,3700.0,31.64,31.64,31.6,31.61,3700.0
2012-10-23 09:55:00,31.61,31.64,31.57,31.64,4400.0,31.61,31.64,31.57,31.64,4400.0
2012-10-23 10:00:00,31.63,31.72,31.63,31.72,2400.0,31.63,31.72,31.63,31.72,2400.0
2012-10-23 10:05:00,31.7,31.72,31.66,31.68,3700.0,31.7,31.72,31.66,31.68,3700.0
2012-10-23 10:10:00,31.65,31.69,31.64,31.66,5900.0,31.65,31.69,31.64,31.66,5900.0
2012-10-23 10:15:00,31.66,31.68,31.62,31.65,5100.0,31.66,31.68,31.62,31.65,5100.0
2012-10-23 10:20:00,31.67,31.7,31.61,31.61,7800.0,31.67,31.7,31.61,31.61,7800.0
2012-10-23 10:25:00,31.64,31.66,31.6,31.66,5400.0,31.64,31.66,31.6,31.66,5400.0
2012-10-23 10:30:00,31.65,31.65,31.58,31.59,13000.0,31.65,31.65,31.58,31.59,13000.0
2012-10-23 10:35:00,31.6,31.62,31.58,31.61,6200.0,31.6,31.62,31.58,31.61,6200.0
2012-10-23 10:40:00,31.62,31.66,31.6,31.66,19100.0,31.62,31.66,31.6,31.66,19100.0
2012-10-23 10:45:00,31.66,31.71,31.63,31.69,44400.0,31.66,31.71,31.63,31.69,44400.0
2012-10-23 10:50:00,31.66,31.74,31.66,31.69,25200.0,31.66,31.74,31.66,31.69,25200.0
2012-10-23 10:55:00,31.67,31.73,31.67,31.73,2700.0,31.67,31.73,31.67,31.73,2700.0
2012-10-23 11:00:00,31.71,31.74,31.71,31.71,10700.0,31.71,31.74,31.71,31.71,10700.0
2012-10-23 11:05:00,31.71,31.71,31.67,31.67,1100.0,31.71,31.71,31.67,31.67,1100.0
2012-10-23 11:10:00,31.68,31.71,31.68,31.71,2100.0,31.68,31.71,31.68,31.71,2100.0
2012-10-23 11:15:00,31.72,31.72,31.7,31.71,700.0,31.72,31.72,31.7,31.71,700.0
2012-10-23 11:20:00,31.74,31.74,31.66,31.72,3700.0,31.74,31.74,31.66,31.72,3700.0
2012-10-23 11:25:00,31.74,31.76,31.7,31.75,10900.0,31.74,31.76,31.7,31.75,10900.0
2012-10-23 11:30:00,31.75,31.76,31.7,31.75,7300.0,31.75,31.76,31.7,31.75,7300.0
2012-10-23 11:35:00,31.75,31.78,31.71,31.78,9300.0,31.75,31.78,31.71,31.78,9300.0
2012-10-23 11:40:00,31.78,31.79,31.73,31.74,18500.0,31.78,31.79,31.73,31.74,18500.0
2012-10-23 11:45:00,31.73,31.85,31.72,31.85,12600.0,31.73,31.85,31.72,31.85,12600.0
2012-10-23 11:50:00,31.85,31.87,31.84,31.87,27200.0,31.85,31.87,31.84,31.87,27200.0
2012-10-23 11:55:00,31.86,31.89,31.85,31.88,4600.0,31.86,31.89,31.85,31.88,4600.0
2012-10-23 12:00:00,31.89,31.94,31.88,31.92,16700.0,31.89,31.94,31.88,31.92,16700.0
2012-10-23 12:05:00,31.91,31.94,31.91,31.94,2900.0,31.91,31.94,31.91,31.94,2900.0
2012-10-23 12:10:00,31.94,31.99,31.94,31.99,7400.0,31.94,31.99,31.94,31.99,7400.0
2012-10-23 12:15:00,31.98,31.99,31.97,31.99,3800.0,31.98,31.99,31.97,31.99,3800.0
2012-10-23 12:20:00,31.97,31.98,31.95,31.98,2600.0,31.97,31.98,31.95,31.98,2600.0
2012-10-23 12:25:00,31.98,32.0,31.97,31.97,3400.0,31.98,32.0,31.97,31.97,3400.0
2012-10-23 12:30:00,31.98,31.99,31.97,31.98,2200.0,31.98,31.99,31.97,31.98,2200.0
2012-10-23 12:35:00,31.98,32.09,31.98,32.07,8000.0,31.98,32.09,31.98,32.07,8000.0
2012-10-23 12:40:00,32.07,32.16,32.07,32.16,6000.0,32.07,32.16,32.07,32.16,6000.0
2012-10-23 12:45:00,32.16,32.17,32.15,32.17,5900.0,32.16,32.17,32.15,32.17,5900.0
2012-10-23 12:50:00,32.18,32.2,32.16,32.2,7500.0,32.18,32.2,32.16,32.2,7500.0
2012-10-23 12:55:00,32.2,32.2,32.17,32.19,2500.0,32.2,32.2,32.17,32.19,2500.0
2012-10-23 13:00:00,32.2,32.25,32.19,32.25,3900.0,32.2,32.25,32.19,32.25,3900.0
2012-10-23 13:05:00,32.24,32.24,32.16,32.18,5900.0,32.24,32.24,32.16,32.18,5900.0
2012-10-23 13:10:00,32.22,32.24,32.19,32.23,2400.0,32.22,32.24,32.19,32.23,2400.0
2012-10-23 13:15:00,32.22,32.29,32.2,32.21,7900.0,32.22,32.29,32.2,32.21,7900.0
2012-10-23 13:20:00,32.18,32.18,32.16,32.18,3400.0,32.18,32.18,32.16,32.18,3400.0
2012-10-23 13:25:00,32.18,32.22,32.18,32.19,2100.0,32.18,32.22,32.18,32.19,2100.0
2012-10-23 13:30:00,32.18,32.23,32.17,32.21,4500.0,32.18,32.23,32.17,32.21,4500.0
2012-10-23 13:35:00,32.21,32.23,32.18,32.22,4100.0,32.21,32.23,32.18,32.22,4100.0
2012-10-23 13:40:00,32.22,32.23,32.18,32.22,7900.0,32.22,32.23,32.18,32.22,7900.0
2012-10-23 13:45:00,32.22,32.26,32.19,32.24,9100.0,32.22,32.26,32.19,32.24,9100.0
2012-10-23 13:50:00,32.25,32.32,32.21,32.31,31200.0,32.25,32.32,32.21,32.31,31200.0
2012-10-23 13:55:00,32.32,32.33,32.3,32.33,5700.0,32.32,32.33,32.3,32.33,5700.0
2012-10-23 14:00:00,32.32,32.35,32.32,32.34,4900.0,32.32,32.35,32.32,32.34,4900.0
2012-10-23 14:05:00,32.34,32.34,32.24,32.29,15300.0,32.34,32.34,32.24,32.29,15300.0
2012-10-23 14:10:00,32.28,32.28,32.19,32.23,15000.0,32.28,32.28,32.19,32.23,15000.0
2012-10-23 14:15:00,32.24,32.29,32.24,32.29,4800.0,32.24,32.29,32.24,32.29,4800.0
2012-10-23 14:20:00,32.3,32.38,32.3,32.37,25200.0,32.3,32.38,32.3,32.37,25200.0
2012-10-23 14:25:00,32.38,32.39,32.36,32.37,6600.0,32.38,32.39,32.36,32.37,6600.0
2012-10-23 14:30:00,32.35,32.35,32.3,32.32,6700.0,32.35,32.35,32.3,32.32,6700.0
2012-10-23 14:35:00,32.33,32.4,32.33,32.36,8400.0,32.33,32.4,32.33,32.36,8400.0
2012-10-23 14:40:00,32.38,32.46,32.37,32.46,13000.0,32.38,32.46,32.37,32.46,13000.0
2012-10-23 14:45:00,32.46,32.47,32.37,32.42,22000.0,32.46,32.47,32.37,32.42,22000.0
2012-10-23 14:50:00,32.41,32.41,32.31,32.31,3700.0,32.41,32.41,32.31,32.31,3700.0
2012-10-23 14:55:00,32.31,32.33,32.31,32.31,3700.0,32.31,32.33,32.31,32.31,3700.0
2012-10-23 15:00:00,32.31,32.36,32.3,32.3,6400.0,32.31,32.36,32.3,32.3,6400.0
2012-10-23 15:05:00,32.3,32.3,32.24,32.26,6000.0,32.3,32.3,32.24,32.26,6000.0
2012-10-23 15:10:00,32.27,32.29,32.25,32.26,7800.0,32.27,32.29,32.25,32.26,7800.0
2012-10-23 15:15:00,32.27,32.3,32.26,32.29,4300.0,32.27,32.3,32.26,32.29,4300.0
2012-10-23 15:20:00,32.3,32.32,32.27,32.27,4000.0,32.3,32.32,32.27,32.27,4000.0
2012-10-23 15:25:00,32.28,32.28,32.22,32.22,4600.0,32.28,32.28,32.22,32.22,4600.0
2012-10-23 15:30:00,32.22,32.23,32.17,32.18,10500.0,32.22,32.23,32.17,32.18,10500.0
2012-10-23 15:35:00,32.18,32.21,32.18,32.19,5400.0,32.18,32.21,32.18,32.19,5400.0
2012-10-23 15:40:00,32.18,32.19,32.16,32.16,6200.0,32.18,32.19,32.16,32.16,6200.0
2012-10-23 15:45:00,32.16,32.2,32.16,32.19,8600.0,32.16,32.2,32.16,32.19,8600.0
2012-10-23 15:50:00,32.18,32.24,32.16,32.24,16000.0,32.18,32.24,32.16,32.24,16000.0
2012-10-23 15:55:00,32.24,32.26,32.19,32.19,24800.0,32.24,32.26,32.19,32.19,24800.0
2012-10-24 09:30:00,32.38,32.46,32.34,32.37,3200.0,32.38,32.46,32.34,32.37,3200.0
2012-10-24 09:35:00,32.37,32.41,32.25,32.3,4000.0,32.37,32.41,32.25,32.3,4000.0
2012-10-24 09:40:00,32.27,32.28,32.23,32.23,1300.0,32.27,32.28,32.23,32.23,1300.0
2012-10-24 09:45:00,32.23,32.25,32.16,32.19,2900.0,32.23,32.25,32.16,32.19,2900.0
2012-10-24 09:50:00,32.19,32.19,32.11,32.12,7100.0,32.19,32.19,32.11,32.12,7100.0
2012-10-24 09:55:00,32.14,32.26,32.14,32.23,1900.0,32.14,32.26,32.14,32.23,1900.0
2012-10-24 10:00:00,32.25,32.26,32.12,32.14,2100.0,32.25,32.26,32.12,32.14,2100.0
2012-10-24 10:05:00,32.16,32.16,32.05,32.06,1400.0,32.16,32.16,32.05,32.06,1400.0
2012-10-24 10:10:00,32.08,32.19,32.07,32.17,4800.0,32.08,32.19,32.07,32.17,4800.0
2012-10-24 10:15:00,32.18,32.25,32.18,32.2,4800.0,32.18,32.25,32.18,32.2,4800.0
2012-10-24 10:20:00,32.18,32.22,32.15,32.19,5500.0,32.18,32.22,32.15,32.19,5500.0
2012-10-24 10:25:00,32.2,32.22,32.2,32.21,800.0,32.2,32.22,32.2,32.21,800.0
2012-10-24 10:30:00,32.2,32.27,32.17,32.25,1500.0,32.2,32.27,32.17,32.25,1500.0
2012-10-24 10:35:00,32.2,32.22,32.19,32.22,1200.0,32.2,32.22,32.19,32.22,1200.0
2012-10-24 10:40:00,32.22,32.28,32.22,32.28,2800.0,32.22,32.28,32.22,32.28,2800.0
2012-10-24 10:45:00,32.25,32.25,32.25,32.25,500.0,32.25,32.25,32.25,32.25,500.0
2012-10-24 10:50:00,32.24,32.24,32.16,32.17,1300.0,32.24,32.24,32.16,32.17,1300.0
2012-10-24 10:55:00,32.14,32.17,32.13,32.14,1100.0,32.14,32.17,32.13,32.14,1100.0
2012-10-24 11:00:00,32.15,32.22,32.15,32.22,7500.0,32.15,32.22,32.15,32.22,7500.0
2012-10-24 11:05:00,32.21,32.23,32.15,32.19,3200.0,32.21,32.23,32.15,32.19,3200.0
2012-10-24 11:10:00,32.17,32.18,32.14,32.18,7400.0,32.17,32.18,32.14,32.18,7400.0
2012-10-24 11:15:00,32.14,32.23,32.14,32.21,7900.0,32.14,32.23,32.14,32.21,7900.0
2012-10-24 11:20:00,32.22,32.26,32.21,32.24,22800.0,32.22,32.26,32.21,32.24,22800.0
2012-10-24 11:25:00,32.25,32.34,32.25,32.34,31200.0,32.25,32.34,32.25,32.34,31200.0
2012-10-24 11:30:00,32.33,32.37,32.31,32.36,7500.0,32.33,32.37,32.31,32.36,7500.0
2012-10-24 11:35:00,32.36,32.37,32.32,32.33,6100.0,32.36,32.37,32.32,32.33,6100.0
2012-10-24 11:40:00,32.31,32.31,32.24,32.24,8900.0,32.31,32.31,32.24,32.24,8900.0
2012-10-24 11:45:00,32.26,32.27,32.15,32.18,7500.0,32.26,32.27,32.15,32.18,7500.0
2012-10-24 11:50:00,32.18,32.19,32.16,32.19,2400.0,32.18,32.19,32.16,32.19,2400.0
2012-10-24 11:55:00,32.19,32.22,32.18,32.2,5700.0,32.19,32.22,32.18,32.2,5700.0
2012-10-24 12:00:00,32.2,32.31,32.19,32.31,10400.0,32.2,32.31,32.19,32.31,10400.0
2012-10-24 12:05:00,32.32,32.4,32.32,32.4,32900.0,32.32,32.4,32.32,32.4,32900.0
2012-10-24 12:10:00,32.4,32.47,32.39,32.45,2900.0,32.4,32.47,32.39,32.45,2900.0
2012-10-24 12:15:00,32.44,32.46,32.42,32.42,500.0,32.44,32.46,32.42,32.42,500.0
2012-10-24 12:20:00,32.41,32.41,32.38,32.41,1700.0,32.41,32.41,32.38,32.41,1700.0
2012-10-24 12:25:00,32.4,32.41,32.37,32.41,3700.0,32.4,32.41,32.37,32.41,3700.0
2012-10-24 12:30:00,32.42,32.43,32.4,32.43,7400.0,32.42,32.43,32.4,32.43,7400.0
2012-10-24 12:35:00,32.43,32.44,32.41,32.43,3100.0,32.43,32.44,32.41,32.43,3100.0
2012-10-24 12:40:00,32.41,32.43,32.37,32.42,11100.0,32.41,32.43,32.37,32.42,11100.0
2012-10-24 12:45:00,32.41,32.42,32.33,32.33,2800.0,32.41,32.42,32.33,32.33,2800.0
2012-10-24 12:50:00,32.35,32.37,32.35,32.35,2000.0,32.35,32.37,32.35,32.35,2000.0
2012-10-24 12:55:00,32.34,32.39,32.34,32.37,16200.0,32.34,32.39,32.34,32.37,16200.0
2012-10-24 13:00:00,32.37,32.38,32.37,32.37,400.0,32.37,32.38,32.37,32.37,400.0
2012-10-24 13:05:00,32.37,32.38,32.37,32.38,500.0,32.37,32.38,32.37,32.38,500.0
2012-10-24 13:10:00,32.39,32.39,32.36,32.36,1400.0,32.39,32.39,32.36,32.36,1400.0
2012-10-24 13:15:00,32.36,32.38,32.36,32.38,3000.0,32.36,32.38,32.36,32.38,3000.0
2012-10-24 13:20:00,32.38,32.44,32.38,32.43,8900.0,32.38,32.44,32.38,32.43,8900.0
2012-10-24 13:25:00,32.43,32.55,32.43,32.55,30800.0,32.43,32.55,32.43,32.55,30800.0
2012-10-24 13:30:00,32.55,32.55,32.49,32.49,9400.0,32.55,32.55,32.49,32.49,9400.0
2012-10-24 13:35:00,32.49,32.53,32.49,32.53,8100.0,32.49,32.53,32.49,32.53,8100.0
2012-10-24 13:40:00,32.54,32.6,32.53,32.54,23600.0,32.54,32.6,32.53,32.54,23600.0
2012-10-24 13:45:00,32.54,32.54,32.53,32.53,1100.0,32.54,32.54,32.53,32.53,1100.0
2012-10-24 13:50:00,32.51,32.61,32.5,32.6,13700.0,32.51,32.61,32.5,32.6,13700.0
2012-10-24 13:55:00,32.6,32.61,32.56,32.56,16600.0,32.6,32.61,32.56,32.56,16600.0
2012-10-24 14:00:00,32.56,32.59,32.53,32.58,9700.0,32.56,32.59,32.53,32.58,9700.0
2012-10-24 14:05:00,32.58,32.58,32.53,32.55,9000.0,32.58,32.58,32.53,32.55,9000.0
2012-10-24 14:10:00,32.56,32.56,32.53,32.54,3700.0,32.56,32.56,32.53,32.54,3700.0
2012-10-24 14:15:00,32.52,32.53,32.38,32.49,7500.0,32.52,32.53,32.38,32.49,7500.0
2012-10-24 14:20:00,32.51,32.54,32.46,32.47,4200.0,32.51,32.54,32.46,32.47,4200.0
2012-10-24 14:25:00,32.48,32.56,32.48,32.55,2100.0,32.48,32.56,32.48,32.55,2100.0
2012-10-24 14:30:00,32.54,32.54,32.5,32.5,1500.0,32.54,32.54,32.5,32.5,1500.0
2012-10-24 14:35:00,32.5,32.52,32.5,32.52,2700.0,32.5,32.52,32.5,32.52,2700.0
2012-10-24 14:40:00,32.48,32.51,32.46,32.51,3500.0,32.48,32.51,32.46,32.51,3500.0
2012-10-24 14:45:00,32.51,32.51,32.47,32.47,1100.0,32.51,32.51,32.47,32.47,1100.0
2012-10-24 14:50:00,32.46,32.48,32.46,32.46,1300.0,32.46,32.48,32.46,32.46,1300.0
2012-10-24 14:55:00,32.46,32.46,32.43,32.43,1700.0,32.46,32.46,32.43,32.43,1700.0
2012-10-24 15:00:00,32.42,32.44,32.38,32.4,3200.0,32.42,32.44,32.38,32.4,3200.0
2012-10-24 15:05:00,32.36,32.39,32.36,32.38,4400.0,32.36,32.39,32.36,32.38,4400.0
2012-10-24 15:10:00,32.37,32.39,32.36,32.37,4600.0,32.37,32.39,32.36,32.37,4600.0
2012-10-24 15:15:00,32.36,32.38,32.34,32.35,3600.0,32.36,32.38,32.34,32.35,3600.0
2012-10-24 15:20:00,32.35,32.37,32.32,32.33,4500.0,32.35,32.37,32.32,32.33,4500.0
2012-10-24 15:25:00,32.33,32.38,32.33,32.38,5800.0,32.33,32.38,32.33,32.38,5800.0
2012-10-24 15:30:00,32.38,32.39,32.35,32.35,3500.0,32.38,32.39,32.35,32.35,3500.0
2012-10-24 15:35:00,32.34,32.38,32.33,32.33,5200.0,32.34,32.38,32.33,32.33,5200.0
2012-10-24 15:40:00,32.33,32.35,32.33,32.35,3000.0,32.33,32.35,32.33,32.35,3000.0
2012-10-24 15:45:00,32.35,32.36,32.31,32.35,6300.0,32.35,32.36,32.31,32.35,6300.0
2012-10-24 15:50:00,32.34,32.35,32.31,32.34,11300.0,32.34,32.35,32.31,32.34,11300.0
2012-10-24 15:55:00,32.34,32.37,32.33,32.34,20000.0,32.34,32.37,32.33,32.34,20000.0
2012-10-25 09:30:00,32.5,32.78,32.5,32.71,18100.0,32.5,32.78,32.5,32.71,18100.0
2012-10-25 09:35:00,32.73,32.75,32.62,32.62,16100.0,32.73,32.75,32.62,32.62,16100.0
2012-10-25 09:40:00,32.62,32.73,32.58,32.73,12400.0,32.62,32.73,32.58,32.73,12400.0
2012-10-25 09:45:00,32.72,32.72,32.57,32.6,28700.0,32.72,32.72,32.57,32.6,28700.0
2012-10-25 09:50:00,32.59,32.59,32.39,32.56,29500.0,32.59,32.59,32.39,32.56,29500.0
2012-10-25 09:55:00,32.55,32.65,32.55,32.64,39700.0,32.55,32.65,32.55,32.64,39700.0
2012-10-25 10:00:00,32.58,32.61,32.44,32.46,28800.0,32.58,32.61,32.44,32.46,28800.0
2012-10-25 10:05:00,32.44,32.5,32.36,32.36,24000.0,32.44,32.5,32.36,32.36,24000.0
2012-10-25 10:10:00,32.34,32.41,32.34,32.4,4100.0,32.34,32.41,32.34,32.4,4100.0
2012-10-25 10:15:00,32.41,32.41,32.35,32.38,8600.0,32.41,32.41,32.35,32.38,8600.0
2012-10-25 10:20:00,32.39,32.42,32.34,32.41,16400.0,32.39,32.42,32.34,32.41,16400.0
2012-10-25 10:25:00,32.41,32.43,32.34,32.35,13600.0,32.41,32.43,32.34,32.35,13600.0
2012-10-25 10:30:00,32.34,32.35,32.26,32.27,2800.0,32.34,32.35,32.26,32.27,2800.0
2012-10-25 10:35:00,32.28,32.3,32.23,32.23,13400.0,32.28,32.3,32.23,32.23,13400.0
2012-10-25 10:40:00,32.23,32.39,32.19,32.37,20500.0,32.23,32.39,32.19,32.37,20500.0
2012-10-25 10:45:00,32.37,32.39,32.31,32.33,6500.0,32.37,32.39,32.31,32.33,6500.0
2012-10-25 10:50:00,32.32,32.34,32.25,32.27,5500.0,32.32,32.34,32.25,32.27,5500.0
2012-10-25 10:55:00,32.27,32.38,32.27,32.32,7000.0,32.27,32.38,32.27,32.32,7000.0
2012-10-25 11:00:00,32.33,32.37,32.32,32.35,2200.0,32.33,32.37,32.32,32.35,2200.0
2012-10-25 11:05:00,32.35,32.39,32.35,32.38,10000.0,32.35,32.39,32.35,32.38,10000.0
2012-10-25 11:10:00,32.38,32.4,32.36,32.38,5200.0,32.38,32.4,32.36,32.38,5200.0
2012-10-25 11:15:00,32.37,32.45,32.36,32.44,10700.0,32.37,32.45,32.36,32.44,10700.0
2012-10-25 11:20:00,32.45,32.48,32.39,32.4,7000.0,32.45,32.48,32.39,32.4,7000.0
2012-10-25 11:25:00,32.36,32.36,32.3,32.33,3600.0,32.36,32.36,32.3,32.33,3600.0
2012-10-25 11:30:00,32.33,32.38,32.33,32.38,1500.0,32.33,32.38,32.33,32.38,1500.0
2012-10-25 11:35:00,32.36,32.37,32.33,32.34,6700.0,32.36,32.37,32.33,32.34,6700.0
2012-10-25 11:40:00,32.34,32.36,32.34,32.36,3200.0,32.34,32.36,32.34,32.36,3200.0
2012-10-25 11:45:00,32.36,32.37,32.31,32.35,7000.0,32.36,32.37,32.31,32.35,7000.0
2012-10-25 11:50:00,32.35,32.35,32.28,32.32,3800.0,32.35,32.35,32.28,32.32,3800.0
2012-10-25 11:55:00,32.35,32.45,32.33,32.44,9800.0,32.35,32.45,32.33,32.44,9800.0
2012-10-25 12:00:00,32.43,32.44,32.35,32.38,9500.0,32.43,32.44,32.35,32.38,9500.0
2012-10-25 12:05:00,32.32,32.37,32.32,32.37,1900.0,32.32,32.37,32.32,32.37,1900.0
2012-10-25 12:10:00,32.37,32.45,32.37,32.44,21000.0,32.37,32.45,32.37,32.44,21000.0
2012-10-25 12:15:00,32.43,32.48,32.42,32.42,18300.0,32.43,32.48,32.42,32.42,18300.0
2012-10-25 12:20:00,32.44,32.44,32.41,32.41,2000.0,32.44,32.44,32.41,32.41,2000.0
2012-10-25 12:25:00,32.4,32.43,32.38,32.4,5900.0,32.4,32.43,32.38,32.4,5900.0
2012-10-25 12:30:00,32.4,32.4,32.32,32.39,3600.0,32.4,32.4,32.32,32.39,3600.0
2012-10-25 12:35:00,32.36,32.37,32.34,32.34,2200.0,32.36,32.37,32.34,32.34,2200.0
2012-10-25 12:40:00,32.36,32.39,32.34,32.36,5200.0,32.36,32.39,32.34,32.36,5200.0
2012-10-25 12:45:00,32.36,32.49,32.34,32.48,7900.0,32.36,32.49,32.34,32.48,7900.0
2012-10-25 12:50:00,32.5,32.55,32.47,32.47,32800.0,32.5,32.55,32.47,32.47,32800.0
2012-10-25 12:55:00,32.47,32.58,32.45,32.56,7300.0,32.47,32.58,32.45,32.56,7300.0
2012-10-25 13:00:00,32.57,32.65,32.54,32.62,16400.0,32.57,32.65,32.54,32.62,16400.0
2012-10-25 13:05:00,32.58,32.58,32.55,32.57,2800.0,32.58,32.58,32.55,32.57,2800.0
2012-10-25 13:10:00,32.54,32.55,32.53,32.53,2200.0,32.54,32.55,32.53,32.53,2200.0
2012-10-25 13:15:00,32.53,32.56,32.51,32.54,6200.0,32.53,32.56,32.51,32.54,6200.0
2012-10-25 13:20:00,32.54,32.64,32.52,32.6,13100.0,32.54,32.64,32.52,32.6,13100.0
2012-10-25 13:25:00,32.58,32.62,32.55,32.55,13600.0,32.58,32.62,32.55,32.55,13600.0
2012-10-25 13:30:00,32.56,32.56,32.45,32.45,7100.0,32.56,32.56,32.45,32.45,7100.0
2012-10-25 13:35:00,32.45,32.47,32.44,32.45,3600.0,32.45,32.47,32.44,32.45,3600.0
2012-10-25 13:40:00,32.45,32.47,32.43,32.45,5400.0,32.45,32.47,32.43,32.45,5400.0
2012-10-25 13:45:00,32.43,32.46,32.43,32.43,1700.0,32.43,32.46,32.43,32.43,1700.0
2012-10-25 13:50:00,32.43,32.43,32.36,32.38,6900.0,32.43,32.43,32.36,32.38,6900.0
2012-10-25 13:55:00,32.39,32.41,32.38,32.38,2100.0,32.39,32.41,32.38,32.38,2100.0
2012-10-25 14:00:00,32.38,32.39,32.35,32.35,1800.0,32.38,32.39,32.35,32.35,1800.0
2012-10-25 14:05:00,32.35,32.36,32.34,32.34,2500.0,32.35,32.36,32.34,32.34,2500.0
2012-10-25 14:10:00,32.34,32.34,32.31,32.31,1500.0,32.34,32.34,32.31,32.31,1500.0
2012-10-25 14:15:00,32.31,32.31,32.27,32.29,5000.0,32.31,32.31,32.27,32.29,5000.0
2012-10-25 14:20:00,32.29,32.29,32.26,32.27,4200.0,32.29,32.29,32.26,32.27,4200.0
2012-10-25 14:25:00,32.28,32.28,32.24,32.25,3000.0,32.28,32.28,32.24,32.25,3000.0
2012-10-25 14:30:00,32.25,32.27,32.24,32.25,4200.0,32.25,32.27,32.24,32.25,4200.0
2012-10-25 14:35:00,32.26,32.27,32.24,32.25,3400.0,32.26,32.27,32.24,32.25,3400.0
2012-10-25 14:40:00,32.25,32.33,32.25,32.33,2900.0,32.25,32.33,32.25,32.33,2900.0
2012-10-25 14:45:00,32.32,32.34,32.28,32.31,4900.0,32.32,32.34,32.28,32.31,4900.0
2012-10-25 14:50:00,32.3,32.31,32.24,32.24,3300.0,32.3,32.31,32.24,32.24,3300.0
2012-10-25 14:55:00,32.26,32.27,32.24,32.24,2800.0,32.26,32.27,32.24,32.24,2800.0
2012-10-25 15:00:00,32.24,32.29,32.24,32.29,2800.0,32.24,32.29,32.24,32.29,2800.0
2012-10-25 15:05:00,32.29,32.29,32.23,32.26,7800.0,32.29,32.29,32.23,32.26,7800.0
2012-10-25 15:10:00,32.26,32.3,32.26,32.3,6700.0,32.26,32.3,32.26,32.3,6700.0
2012-10-25 15:15:00,32.3,32.32,32.27,32.27,5300.0,32.3,32.32,32.27,32.27,5300.0
2012-10-25 15:20:00,32.27,32.29,32.26,32.26,5800.0,32.27,32.29,32.26,32.26,5800.0
2012-10-25 15:25:00,32.26,32.3,32.26,32.26,5400.0,32.26,32.3,32.26,32.26,5400.0
2012-10-25 15:30:00,32.26,32.27,32.24,32.25,8600.0,32.26,32.27,32.24,32.25,8600.0
2012-10-25 15:35:00,32.24,32.25,32.21,32.24,7300.0,32.24,32.25,32.21,32.24,7300.0
2012-10-25 15:40:00,32.24,32.26,32.23,32.26,6500.0,32.24,32.26,32.23,32.26,6500.0
2012-10-25 15:45:00,32.27,32.28,32.21,32.25,16500.0,32.27,32.28,32.21,32.25,16500.0
2012-10-25 15:50:00,32.24,32.27,32.22,32.25,12200.0,32.24,32.27,32.22,32.25,12200.0
2012-10-25 15:55:00,32.26,32.31,32.25,32.31,29500.0,32.26,32.31,32.25,32.31,29500.0
2012-10-26 09:30:00,32.3,32.37,32.15,32.27,35800.0,32.3,32.37,32.15,32.27,35800.0
2012-10-26 09:35:00,32.27,32.3,32.24,32.3,12600.0,32.27,32.3,32.24,32.3,12600.0
2012-10-26 09:40:00,32.29,32.29,32.2,32.27,19400.0,32.29,32.29,32.2,32.27,19400.0
2012-10-26 09:45:00,32.28,32.37,32.28,32.36,14200.0,32.28,32.37,32.28,32.36,14200.0
2012-10-26 09:50:00,32.37,32.42,32.3,32.3,14800.0,32.37,32.42,32.3,32.3,14800.0
2012-10-26 09:55:00,32.33,32.37,32.33,32.33,12600.0,32.33,32.37,32.33,32.33,12600.0
2012-10-26 10:00:00,32.33,32.4,32.32,32.4,12200.0,32.33,32.4,32.32,32.4,12200.0
2012-10-26 10:05:00,32.4,32.44,32.38,32.38,14000.0,32.4,32.44,32.38,32.38,14000.0
2012-10-26 10:10:00,32.37,32.37,32.33,32.37,6600.0,32.37,32.37,32.33,32.37,6600.0
2012-10-26 10:15:00,32.39,32.41,32.33,32.35,13200.0,32.39,32.41,32.33,32.35,13200.0
2012-10-26 10:20:00,32.35,32.35,32.27,32.27,7000.0,32.35,32.35,32.27,32.27,7000.0
2012-10-26 10:25:00,32.27,32.27,32.23,32.23,5400.0,32.27,32.27,32.23,32.23,5400.0
2012-10-26 10:30:00,32.2,32.29,32.2,32.27,13600.0,32.2,32.29,32.2,32.27,13600.0
2012-10-26 10:35:00,32.28,32.31,32.26,32.31,11200.0,32.28,32.31,32.26,32.31,11200.0
2012-10-26 10:40:00,32.31,32.32,32.28,32.32,12200.0,32.31,32.32,32.28,32.32,12200.0
2012-10-26 10:45:00,32.32,32.33,32.24,32.26,21000.0,32.32,32.33,32.24,32.26,21000.0
2012-10-26 10:50:00,32.27,32.27,32.24,32.27,15800.0,32.27,32.27,32.24,32.27,15800.0
2012-10-26 10:55:00,32.29,32.32,32.28,32.29,7000.0,32.29,32.32,32.28,32.29,7000.0
2012-10-26 11:00:00,32.29,32.3,32.27,32.3,16800.0,32.29,32.3,32.27,32.3,16800.0
2012-10-26 11:05:00,32.3,32.39,32.27,32.35,53600.0,32.3,32.39,32.27,32.35,53600.0
2012-10-26 11:10:00,32.34,32.35,32.31,32.34,7400.0,32.34,32.35,32.31,32.34,7400.0
2012-10-26 11:15:00,32.34,32.39,32.34,32.39,2800.0,32.34,32.39,32.34,32.39,2800.0
2012-10-26 11:20:00,32.39,32.39,32.33,32.35,5400.0,32.39,32.39,32.33,32.35,5400.0
2012-10-26 11:25:00,32.36,32.4,32.34,32.39,2600.0,32.36,32.4,32.34,32.39,2600.0
2012-10-26 11:30:00,32.39,32.4,32.36,32.36,4000.0,32.39,32.4,32.36,32.36,4000.0
2012-10-26 11:35:00,32.36,32.36,32.31,32.33,8400.0,32.36,32.36,32.31,32.33,8400.0
2012-10-26 11:40:00,32.33,32.36,32.32,32.33,8800.0,32.33,32.36,32.32,32.33,8800.0
2012-10-26 11:45:00,32.33,32.36,32.3,32.3,9000.0,32.33,32.36,32.3,32.3,9000.0
2012-10-26 11:50:00,32.29,32.29,32.27,32.27,8800.0,32.29,32.29,32.27,32.27,8800.0
2012-10-26 11:55:00,32.27,32.28,32.24,32.25,7200.0,32.27,32.28,32.24,32.25,7200.0
2012-10-26 12:00:00,32.22,32.22,32.19,32.2,4400.0,32.22,32.22,32.19,32.2,4400.0
2012-10-26 12:05:00,32.2,32.2,32.15,32.18,7200.0,32.2,32.2,32.15,32.18,7200.0
2012-10-26 12:10:00,32.18,32.21,32.18,32.2,4800.0,32.18,32.21,32.18,32.2,4800.0
2012-10-26 12:15:00,32.2,32.23,32.19,32.2,10600.0,32.2,32.23,32.19,32.2,10600.0
2012-10-26 12:20:00,32.2,32.21,32.18,32.21,5400.0,32.2,32.21,32.18,32.21,5400.0
2012-10-26 12:25:00,32.2,32.23,32.17,32.23,5600.0,32.2,32.23,32.17,32.23,5600.0
2012-10-26 12:30:00,32.22,32.22,32.18,32.19,7200.0,32.22,32.22,32.18,32.19,7200.0
2012-10-26 12:35:00,32.18,32.18,32.15,32.15,3600.0,32.18,32.18,32.15,32.15,3600.0
2012-10-26 12:40:00,32.16,32.2,32.13,32.15,19600.0,32.16,32.2,32.13,32.15,19600.0
2012-10-26 12:45:00,32.14,32.16,32.14,32.14,5200.0,32.14,32.16,32.14,32.14,5200.0
2012-10-26 12:50:00,32.14,32.15,32.13,32.13,1000.0,32.14,32.15,32.13,32.13,1000.0
2012-10-26 12:55:00,32.15,32.21,32.15,32.21,4800.0,32.15,32.21,32.15,32.21,4800.0
2012-10-26 13:00:00,32.22,32.22,32.18,32.18,8200.0,32.22,32.22,32.18,32.18,8200.0
2012-10-26 13:05:00,32.17,32.2,32.17,32.17,2400.0,32.17,32.2,32.17,32.17,2400.0
2012-10-26 13:10:00,32.17,32.18,32.16,32.16,2000.0,32.17,32.18,32.16,32.16,2000.0
2012-10-26 13:15:00,32.15,32.17,32.15,32.17,4600.0,32.15,32.17,32.15,32.17,4600.0
2012-10-26 13:20:00,32.16,32.17,32.15,32.17,7200.0,32.16,32.17,32.15,32.17,7200.0
2012-10-26 13:25:00,32.18,32.24,32.18,32.24,11200.0,32.18,32.24,32.18,32.24,11200.0
2012-10-26 13:30:00,32.25,32.29,32.22,32.25,13800.0,32.25,32.29,32.22,32.25,13800.0
2012-10-26 13:35:00,32.27,32.29,32.26,32.29,3400.0,32.27,32.29,32.26,32.29,3400.0
2012-10-26 13:40:00,32.29,32.3,32.29,32.3,7000.0,32.29,32.3,32.29,32.3,7000.0
2012-10-26 13:45:00,32.31,32.32,32.3,32.32,9000.0,32.31,32.32,32.3,32.32,9000.0
2012-10-26 13:50:00,32.31,32.31,32.29,32.29,6400.0,32.31,32.31,32.29,32.29,6400.0
2012-10-26 13:55:00,32.3,32.32,32.29,32.29,7000.0,32.3,32.32,32.29,32.29,7000.0
2012-10-26 14:00:00,32.29,32.3,32.28,32.28,3000.0,32.29,32.3,32.28,32.28,3000.0
2012-10-26 14:05:00,32.29,32.31,32.29,32.31,5000.0,32.29,32.31,32.29,32.31,5000.0
2012-10-26 14:10:00,32.3,32.31,32.29,32.29,9800.0,32.3,32.31,32.29,32.29,9800.0
2012-10-26 14:15:00,32.29,32.32,32.29,32.32,5600.0,32.29,32.32,32.29,32.32,5600.0
2012-10-26 14:20:00,32.31,32.31,32.29,32.29,9800.0,32.31,32.31,32.29,32.29,9800.0
2012-10-26 14:25:00,32.3,32.34,32.3,32.32,12000.0,32.3,32.34,32.3,32.32,12000.0
2012-10-26 14:30:00,32.32,32.37,32.31,32.37,7800.0,32.32,32.37,32.31,32.37,7800.0
2012-10-26 14:35:00,32.36,32.36,32.33,32.35,5200.0,32.36,32.36,32.33,32.35,5200.0
2012-10-26 14:40:00,32.35,32.35,32.33,32.34,9000.0,32.35,32.35,32.33,32.34,9000.0
2012-10-26 14:45:00,32.34,32.34,32.32,32.32,5400.0,32.34,32.34,32.32,32.32,5400.0
2012-10-26 14:50:00,32.32,32.36,32.31,32.36,7600.0,32.32,32.36,32.31,32.36,7600.0
2012-10-26 14:55:00,32.36,32.37,32.33,32.35,7000.0,32.36,32.37,32.33,32.35,7000.0
2012-10-26 15:00:00,32.34,32.37,32.33,32.36,8600.0,32.34,32.37,32.33,32.36,8600.0
2012-10-26 15:05:00,32.36,32.38,32.36,32.38,12600.0,32.36,32.38,32.36,32.38,12600.0
2012-10-26 15:10:00,32.39,32.5,32.38,32.43,44400.0,32.39,32.5,32.38,32.43,44400.0
2012-10-26 15:15:00,32.43,32.43,32.37,32.39,25000.0,32.43,32.43,32.37,32.39,25000.0
2012-10-26 15:20:00,32.4,32.42,32.4,32.4,9600.0,32.4,32.42,32.4,32.4,9600.0
2012-10-26 15:25:00,32.4,32.42,32.38,32.4,21800.0,32.4,32.42,32.38,32.4,21800.0
2012-10-26 15:30:00,32.4,32.42,32.36,32.36,18800.0,32.4,32.42,32.36,32.36,18800.0
2012-10-26 15:35:00,32.36,32.36,32.3,32.3,15800.0,32.36,32.36,32.3,32.3,15800.0
2012-10-26 15:40:00,32.31,32.35,32.31,32.34,20000.0,32.31,32.35,32.31,32.34,20000.0
2012-10-26 15:45:00,32.32,32.34,32.31,32.31,12400.0,32.32,32.34,32.31,32.31,12400.0
2012-10-26 15:50:00,32.31,32.34,32.27,32.34,54400.0,32.31,32.34,32.27,32.34,54400.0
2012-10-26 15:55:00,32.33,32.34,32.31,32.33,65200.0,32.33,32.34,32.31,32.33,65200.0
2012-10-31 09:30:00,32.28,32.28,32.05,32.24,12700.0,32.28,32.28,32.05,32.24,12700.0
2012-10-31 09:35:00,32.18,32.27,32.18,32.25,3800.0,32.18,32.27,32.18,32.25,3800.0
2012-10-31 09:40:00,32.3,32.36,32.22,32.23,2800.0,32.3,32.36,32.22,32.23,2800.0
2012-10-31 09:45:00,32.26,32.36,32.23,32.31,3600.0,32.26,32.36,32.23,32.31,3600.0
2012-10-31 09:50:00,32.32,32.4,32.3,32.36,4400.0,32.32,32.4,32.3,32.36,4400.0
2012-10-31 09:55:00,32.36,32.39,32.32,32.34,2600.0,32.36,32.39,32.32,32.34,2600.0
2012-10-31 10:00:00,32.33,32.34,32.24,32.3,7600.0,32.33,32.34,32.24,32.3,7600.0
2012-10-31 10:05:00,32.3,32.32,32.28,32.3,3400.0,32.3,32.32,32.28,32.3,3400.0
2012-10-31 10:10:00,32.31,32.31,32.2,32.24,5600.0,32.31,32.31,32.2,32.24,5600.0
2012-10-31 10:15:00,32.27,32.34,32.25,32.34,4500.0,32.27,32.34,32.25,32.34,4500.0
2012-10-31 10:20:00,32.34,32.42,32.34,32.4,2000.0,32.34,32.42,32.34,32.4,2000.0
2012-10-31 10:25:00,32.42,32.45,32.36,32.39,2300.0,32.42,32.45,32.36,32.39,2300.0
2012-10-31 10:30:00,32.4,32.4,32.31,32.4,3300.0,32.4,32.4,32.31,32.4,3300.0
2012-10-31 10:35:00,32.4,32.41,32.37,32.41,3600.0,32.4,32.41,32.37,32.41,3600.0
2012-10-31 10:40:00,32.37,32.37,32.28,32.28,10500.0,32.37,32.37,32.28,32.28,10500.0
2012-10-31 10:45:00,32.28,32.38,32.28,32.38,1900.0,32.28,32.38,32.28,32.38,1900.0
2012-10-31 10:50:00,32.37,32.38,32.35,32.35,5800.0,32.37,32.38,32.35,32.35,5800.0
2012-10-31 10:55:00,32.33,32.33,32.28,32.3,12400.0,32.33,32.33,32.28,32.3,12400.0
2012-10-31 11:00:00,32.28,32.28,32.2,32.22,7300.0,32.28,32.28,32.2,32.22,7300.0
2012-10-31 11:05:00,32.2,32.25,32.19,32.19,6100.0,32.2,32.25,32.19,32.19,6100.0
2012-10-31 11:10:00,32.21,32.23,32.2,32.22,2800.0,32.21,32.23,32.2,32.22,2800.0
2012-10-31 11:15:00,32.22,32.26,32.22,32.24,2300.0,32.22,32.26,32.22,32.24,2300.0
2012-10-31 11:20:00,32.26,32.26,32.2,32.22,11800.0,32.26,32.26,32.2,32.22,11800.0
2012-10-31 11:25:00,32.23,32.24,32.2,32.22,2400.0,32.23,32.24,32.2,32.22,2400.0
2012-10-31 11:30:00,32.28,32.31,32.27,32.27,4600.0,32.28,32.31,32.27,32.27,4600.0
2012-10-31 11:35:00,32.27,32.28,32.23,32.24,3200.0,32.27,32.28,32.23,32.24,3200.0
2012-10-31 11:40:00,32.24,32.27,32.24,32.27,2100.0,32.24,32.27,32.24,32.27,2100.0
2012-10-31 11:45:00,32.24,32.27,32.2,32.21,7200.0,32.24,32.27,32.2,32.21,7200.0
2012-10-31 11:50:00,32.25,32.25,32.21,32.21,1200.0,32.25,32.25,32.21,32.21,1200.0
2012-10-31 11:55:00,32.22,32.22,32.2,32.22,1500.0,32.22,32.22,32.2,32.22,1500.0
2012-10-31 12:00:00,32.23,32.26,32.21,32.26,3600.0,32.23,32.26,32.21,32.26,3600.0
2012-10-31 12:05:00,32.23,32.23,32.19,32.19,900.0,32.23,32.23,32.19,32.19,900.0
2012-10-31 12:10:00,32.21,32.22,32.18,32.18,700.0,32.21,32.22,32.18,32.18,700.0
2012-10-31 12:15:00,32.23,32.23,32.17,32.19,2400.0,32.23,32.23,32.17,32.19,2400.0
2012-10-31 12:20:00,32.18,32.2,32.18,32.2,500.0,32.18,32.2,32.18,32.2,500.0
2012-10-31 12:25:00,32.21,32.21,32.15,32.15,2800.0,32.21,32.21,32.15,32.15,2800.0
2012-10-31 12:30:00,32.14,32.15,32.11,32.12,3500.0,32.14,32.15,32.11,32.12,3500.0
2012-10-31 12:35:00,32.12,32.17,32.08,32.17,4600.0,32.12,32.17,32.08,32.17,4600.0
2012-10-31 12:40:00,32.15,32.19,32.15,32.16,6000.0,32.15,32.19,32.15,32.16,6000.0
2012-10-31 12:45:00,32.16,32.16,32.12,32.12,1100.0,32.16,32.16,32.12,32.12,1100.0
2012-10-31 12:50:00,32.14,32.17,32.14,32.15,1600.0,32.14,32.17,32.14,32.15,1600.0
2012-10-31 12:55:00,32.17,32.17,32.12,32.14,3400.0,32.17,32.17,32.12,32.14,3400.0
2012-10-31 13:00:00,32.15,32.15,32.11,32.11,1800.0,32.15,32.15,32.11,32.11,1800.0
2012-10-31 13:05:00,32.13,32.13,32.11,32.12,1400.0,32.13,32.13,32.11,32.12,1400.0
2012-10-31 13:10:00,32.13,32.14,32.13,32.14,600.0,32.13,32.14,32.13,32.14,600.0
2012-10-31 13:15:00,32.17,32.17,32.14,32.17,2300.0,32.17,32.17,32.14,32.17,2300.0
2012-10-31 13:20:00,32.15,32.18,32.12,32.15,8000.0,32.15,32.18,32.12,32.15,8000.0
2012-10-31 13:25:00,32.13,32.17,32.1,32.11,35000.0,32.13,32.17,32.1,32.11,35000.0
2012-10-31 13:30:00,32.11,32.14,32.1,32.11,16400.0,32.11,32.14,32.1,32.11,16400.0
2012-10-31 13:35:00,32.13,32.14,32.07,32.07,2600.0,32.13,32.14,32.07,32.07,2600.0
2012-10-31 13:40:00,32.08,32.11,32.07,32.1,4400.0,32.08,32.11,32.07,32.1,4400.0
2012-10-31 13:45:00,32.1,32.12,32.06,32.09,16500.0,32.1,32.12,32.06,32.09,16500.0
2012-10-31 13:50:00,32.09,32.1,32.06,32.1,6300.0,32.09,32.1,32.06,32.1,6300.0
2012-10-31 13:55:00,32.08,32.11,32.08,32.1,1400.0,32.08,32.11,32.08,32.1,1400.0
2012-10-31 14:00:00,32.11,32.11,32.1,32.1,3100.0,32.11,32.11,32.1,32.1,3100.0
2012-10-31 14:05:00,32.11,32.11,32.1,32.1,2000.0,32.11,32.11,32.1,32.1,2000.0
2012-10-31 14:10:00,32.09,32.13,32.09,32.11,3400.0,32.09,32.13,32.09,32.11,3400.0
2012-10-31 14:15:00,32.1,32.14,32.1,32.13,1600.0,32.1,32.14,32.1,32.13,1600.0
2012-10-31 14:20:00,32.13,32.14,32.12,32.13,1600.0,32.13,32.14,32.12,32.13,1600.0
2012-10-31 14:25:00,32.13,32.19,32.13,32.17,3600.0,32.13,32.19,32.13,32.17,3600.0
2012-10-31 14:30:00,32.17,32.21,32.17,32.19,2900.0,32.17,32.21,32.17,32.19,2900.0
2012-10-31 14:35:00,32.21,32.21,32.17,32.17,3000.0,32.21,32.21,32.17,32.17,3000.0
2012-10-31 14:40:00,32.17,32.18,32.12,32.12,3700.0,32.17,32.18,32.12,32.12,3700.0
2012-10-31 14:45:00,32.12,32.14,32.12,32.14,600.0,32.12,32.14,32.12,32.14,600.0
2012-10-31 14:50:00,32.13,32.15,32.12,32.12,3600.0,32.13,32.15,32.12,32.12,3600.0
2012-10-31 14:55:00,32.11,32.11,32.09,32.1,6500.0,32.11,32.11,32.09,32.1,6500.0
2012-10-31 15:00:00,32.09,32.1,32.08,32.1,6700.0,32.09,32.1,32.08,32.1,6700.0
2012-10-31 15:05:00,32.09,32.11,32.08,32.09,6900.0,32.09,32.11,32.08,32.09,6900.0
2012-10-31 15:10:00,32.1,32.14,32.09,32.09,7600.0,32.1,32.14,32.09,32.09,7600.0
2012-10-31 15:15:00,32.1,32.13,32.07,32.08,13100.0,32.1,32.13,32.07,32.08,13100.0
2012-10-31 15:20:00,32.08,32.09,32.04,32.04,14100.0,32.08,32.09,32.04,32.04,14100.0
2012-10-31 15:25:00,32.05,32.13,32.04,32.12,5000.0,32.05,32.13,32.04,32.12,5000.0
2012-10-31 15:30:00,32.13,32.13,32.04,32.05,16000.0,32.13,32.13,32.04,32.05,16000.0
2012-10-31 15:35:00,32.04,32.08,32.03,32.08,8200.0,32.04,32.08,32.03,32.08,8200.0
2012-10-31 15:40:00,32.09,32.12,32.07,32.08,5200.0,32.09,32.12,32.07,32.08,5200.0
2012-10-31 15:45:00,32.08,32.16,32.08,32.15,4500.0,32.08,32.16,32.08,32.15,4500.0
2012-10-31 15:50:00,32.16,32.28,32.15,32.16,13200.0,32.16,32.28,32.15,32.16,13200.0
2012-10-31 15:55:00,32.17,32.2,32.17,32.2,34900.0,32.17,32.2,32.17,32.2,34900.0
2012-11-01 09:30:00,32.2,32.28,32.12,32.14,11800.0,32.2,32.28,32.12,32.14,11800.0
2012-11-01 09:35:00,32.23,32.23,32.2,32.2,11400.0,32.23,32.23,32.2,32.2,11400.0
2012-11-01 09:40:00,32.2,32.21,32.15,32.15,6800.0,32.2,32.21,32.15,32.15,6800.0
2012-11-01 09:45:00,32.15,32.21,32.14,32.2,35400.0,32.15,32.21,32.14,32.2,35400.0
2012-11-01 09:50:00,32.19,32.22,32.19,32.21,42800.0,32.19,32.22,32.19,32.21,42800.0
2012-11-01 09:55:00,32.19,32.21,32.18,32.2,25600.0,32.19,32.21,32.18,32.2,25600.0
2012-11-01 10:00:00,32.2,32.35,32.16,32.22,74600.0,32.2,32.35,32.16,32.22,74600.0
2012-11-01 10:05:00,32.27,32.5,32.27,32.48,12600.0,32.27,32.5,32.27,32.48,12600.0
2012-11-01 10:10:00,32.47,32.59,32.44,32.58,19200.0,32.47,32.59,32.44,32.58,19200.0
2012-11-01 10:15:00,32.58,32.7,32.58,32.7,9600.0,32.58,32.7,32.58,32.7,9600.0
2012-11-01 10:20:00,32.7,32.79,32.68,32.75,13400.0,32.7,32.79,32.68,32.75,13400.0
2012-11-01 10:25:00,32.76,32.8,32.73,32.73,11800.0,32.76,32.8,32.73,32.73,11800.0
2012-11-01 10:30:00,32.73,32.76,32.73,32.74,28400.0,32.73,32.76,32.73,32.74,28400.0
2012-11-01 10:35:00,32.74,32.74,32.72,32.73,8200.0,32.74,32.74,32.72,32.73,8200.0
2012-11-01 10:40:00,32.73,32.76,32.73,32.73,21400.0,32.73,32.76,32.73,32.73,21400.0
2012-11-01 10:45:00,32.73,32.76,32.7,32.73,19600.0,32.73,32.76,32.7,32.73,19600.0
2012-11-01 10:50:00,32.73,32.73,32.71,32.71,8800.0,32.73,32.73,32.71,32.71,8800.0
2012-11-01 10:55:00,32.71,32.72,32.7,32.7,15600.0,32.71,32.72,32.7,32.7,15600.0
2012-11-01 11:00:00,32.69,32.71,32.68,32.7,8800.0,32.69,32.71,32.68,32.7,8800.0
2012-11-01 11:05:00,32.7,32.73,32.7,32.71,23200.0,32.7,32.73,32.7,32.71,23200.0
2012-11-01 11:10:00,32.71,32.74,32.71,32.73,10600.0,32.71,32.74,32.71,32.73,10600.0
2012-11-01 11:15:00,32.73,32.74,32.73,32.73,8600.0,32.73,32.74,32.73,32.73,8600.0
2012-11-01 11:20:00,32.72,32.83,32.72,32.83,12200.0,32.72,32.83,32.72,32.83,12200.0
2012-11-01 11:25:00,32.84,32.87,32.84,32.86,9000.0,32.84,32.87,32.84,32.86,9000.0
2012-11-01 11:30:00,32.86,32.94,32.86,32.9,13000.0,32.86,32.94,32.86,32.9,13000.0
2012-11-01 11:35:00,32.9,32.95,32.9,32.95,6200.0,32.9,32.95,32.9,32.95,6200.0
2012-11-01 11:40:00,32.95,32.95,32.94,32.94,8800.0,32.95,32.95,32.94,32.94,8800.0
2012-11-01 11:45:00,32.94,32.98,32.94,32.98,12800.0,32.94,32.98,32.94,32.98,12800.0
2012-11-01 11:50:00,32.99,33.0,32.98,32.98,7200.0,32.99,33.0,32.98,32.98,7200.0
2012-11-01 11:55:00,32.97,32.98,32.9,32.91,26400.0,32.97,32.98,32.9,32.91,26400.0
2012-11-01 12:00:00,32.92,32.94,32.88,32.91,28600.0,32.92,32.94,32.88,32.91,28600.0
2012-11-01 12:05:00,32.9,32.91,32.89,32.89,5600.0,32.9,32.91,32.89,32.89,5600.0
2012-11-01 12:10:00,32.9,32.93,32.89,32.91,12200.0,32.9,32.93,32.89,32.91,12200.0
2012-11-01 12:15:00,32.91,32.91,32.87,32.91,16000.0,32.91,32.91,32.87,32.91,16000.0
2012-11-01 12:20:00,32.91,32.95,32.91,32.95,89400.0,32.91,32.95,32.91,32.95,89400.0
2012-11-01 12:25:00,32.94,32.99,32.94,32.97,13800.0,32.94,32.99,32.94,32.97,13800.0
2012-11-01 12:30:00,32.98,33.0,32.98,32.99,6400.0,32.98,33.0,32.98,32.99,6400.0
2012-11-01 12:35:00,33.0,33.0,32.95,32.95,8000.0,33.0,33.0,32.95,32.95,8000.0
2012-11-01 12:40:00,32.95,32.98,32.95,32.98,8200.0,32.95,32.98,32.95,32.98,8200.0
2012-11-01 12:45:00,32.96,33.01,32.96,33.01,12400.0,32.96,33.01,32.96,33.01,12400.0
2012-11-01 12:50:00,33.0,33.01,32.95,32.98,20800.0,33.0,33.01,32.95,32.98,20800.0
2012-11-01 12:55:00,32.98,33.01,32.98,33.01,12600.0,32.98,33.01,32.98,33.01,12600.0
2012-11-01 13:00:00,33.01,33.02,32.99,33.0,15000.0,33.01,33.02,32.99,33.0,15000.0
2012-11-01 13:05:00,32.97,33.05,32.96,33.05,26800.0,32.97,33.05,32.96,33.05,26800.0
2012-11-01 13:10:00,33.05,33.07,33.03,33.05,10600.0,33.05,33.07,33.03,33.05,10600.0
2012-11-01 13:15:00,33.07,33.09,33.02,33.03,24600.0,33.07,33.09,33.02,33.03,24600.0
2012-11-01 13:20:00,33.02,33.11,33.01,33.11,30800.0,33.02,33.11,33.01,33.11,30800.0
2012-11-01 13:25:00,33.11,33.14,33.08,33.08,13400.0,33.11,33.14,33.08,33.08,13400.0
2012-11-01 13:30:00,33.1,33.13,33.09,33.13,6200.0,33.1,33.13,33.09,33.13,6200.0
2012-11-01 13:35:00,33.13,33.15,33.13,33.15,9600.0,33.13,33.15,33.13,33.15,9600.0
2012-11-01 13:40:00,33.15,33.15,33.13,33.14,6800.0,33.15,33.15,33.13,33.14,6800.0
2012-11-01 13:45:00,33.15,33.18,33.15,33.17,16400.0,33.15,33.18,33.15,33.17,16400.0
2012-11-01 13:50:00,33.18,33.2,33.17,33.18,11800.0,33.18,33.2,33.17,33.18,11800.0
2012-11-01 13:55:00,33.18,33.25,33.18,33.24,12400.0,33.18,33.25,33.18,33.24,12400.0
2012-11-01 14:00:00,33.24,33.26,33.23,33.23,14200.0,33.24,33.26,33.23,33.23,14200.0
2012-11-01 14:05:00,33.24,33.24,33.23,33.23,6200.0,33.24,33.24,33.23,33.23,6200.0
2012-11-01 14:10:00,33.23,33.23,33.18,33.2,7400.0,33.23,33.23,33.18,33.2,7400.0
2012-11-01 14:15:00,33.2,33.2,33.18,33.18,2200.0,33.2,33.2,33.18,33.18,2200.0
2012-11-01 14:20:00,33.18,33.18,33.15,33.16,8600.0,33.18,33.18,33.15,33.16,8600.0
2012-11-01 14:25:00,33.15,33.16,33.13,33.13,6400.0,33.15,33.16,33.13,33.13,6400.0
2012-11-01 14:30:00,33.14,33.15,33.13,33.14,4200.0,33.14,33.15,33.13,33.14,4200.0
2012-11-01 14:35:00,33.14,33.15,33.14,33.15,3800.0,33.14,33.15,33.14,33.15,3800.0
2012-11-01 14:40:00,33.15,33.16,33.14,33.14,6800.0,33.15,33.16,33.14,33.14,6800.0
2012-11-01 14:45:00,33.14,33.14,33.13,33.14,3600.0,33.14,33.14,33.13,33.14,3600.0
2012-11-01 14:50:00,33.15,33.15,33.13,33.14,10200.0,33.15,33.15,33.13,33.14,10200.0
2012-11-01 14:55:00,33.14,33.16,33.14,33.15,6800.0,33.14,33.16,33.14,33.15,6800.0
2012-11-01 15:00:00,33.16,33.19,33.14,33.15,9600.0,33.16,33.19,33.14,33.15,9600.0
2012-11-01 15:05:00,33.15,33.16,33.15,33.15,5200.0,33.15,33.16,33.15,33.15,5200.0
2012-11-01 15:10:00,33.16,33.16,33.14,33.14,8200.0,33.16,33.16,33.14,33.14,8200.0
2012-11-01 15:15:00,33.13,33.14,33.12,33.12,3400.0,33.13,33.14,33.12,33.12,3400.0
2012-11-01 15:20:00,33.13,33.16,33.09,33.15,24000.0,33.13,33.16,33.09,33.15,24000.0
2012-11-01 15:25:00,33.14,33.18,33.14,33.18,7800.0,33.14,33.18,33.14,33.18,7800.0
2012-11-01 15:30:00,33.16,33.17,33.15,33.15,7600.0,33.16,33.17,33.15,33.15,7600.0
2012-11-01 15:35:00,33.15,33.15,33.09,33.12,28000.0,33.15,33.15,33.09,33.12,28000.0
2012-11-01 15:40:00,33.12,33.15,33.11,33.13,13200.0,33.12,33.15,33.11,33.13,13200.0
2012-11-01 15:45:00,33.14,33.2,33.14,33.2,23600.0,33.14,33.2,33.14,33.2,23600.0
2012-11-01 15:50:00,33.22,33.25,33.22,33.24,47000.0,33.22,33.25,33.22,33.24,47000.0
2012-11-01 15:55:00,33.24,33.33,33.23,33.31,148400.0,33.24,33.33,33.23,33.31,148400.0
2012-11-02 09:30:00,33.29,33.29,33.18,33.22,6600.0,33.29,33.29,33.18,33.22,6600.0
2012-11-02 09:35:00,33.2,33.26,33.2,33.21,2000.0,33.2,33.26,33.2,33.21,2000.0
2012-11-02 09:40:00,33.2,33.23,33.15,33.23,1500.0,33.2,33.23,33.15,33.23,1500.0
2012-11-02 09:45:00,33.26,33.26,33.22,33.22,1700.0,33.26,33.26,33.22,33.22,1700.0
2012-11-02 09:50:00,33.23,33.23,33.19,33.22,2200.0,33.23,33.23,33.19,33.22,2200.0
2012-11-02 09:55:00,33.24,33.28,33.16,33.18,5300.0,33.24,33.28,33.16,33.18,5300.0
2012-11-02 10:00:00,33.18,33.22,33.18,33.22,800.0,33.18,33.22,33.18,33.22,800.0
2012-11-02 10:05:00,33.11,33.11,33.05,33.05,3800.0,33.11,33.11,33.05,33.05,3800.0
2012-11-02 10:10:00,33.04,33.06,33.02,33.02,6100.0,33.04,33.06,33.02,33.02,6100.0
2012-11-02 10:15:00,33.02,33.02,32.98,32.98,3600.0,33.02,33.02,32.98,32.98,3600.0
2012-11-02 10:20:00,32.99,32.99,32.9,32.9,15100.0,32.99,32.99,32.9,32.9,15100.0
2012-11-02 10:25:00,32.92,32.95,32.91,32.93,4100.0,32.92,32.95,32.91,32.93,4100.0
2012-11-02 10:30:00,32.97,32.97,32.9,32.92,8100.0,32.97,32.97,32.9,32.92,8100.0
2012-11-02 10:35:00,32.91,32.97,32.89,32.95,9800.0,32.91,32.97,32.89,32.95,9800.0
2012-11-02 10:40:00,32.93,32.94,32.91,32.92,3600.0,32.93,32.94,32.91,32.92,3600.0
2012-11-02 10:45:00,32.93,33.01,32.93,33.01,4200.0,32.93,33.01,32.93,33.01,4200.0
2012-11-02 10:50:00,33.01,33.01,32.97,33.01,2000.0,33.01,33.01,32.97,33.01,2000.0
2012-11-02 10:55:00,33.04,33.04,33.01,33.01,1200.0,33.04,33.04,33.01,33.01,1200.0
2012-11-02 11:00:00,33.01,33.02,32.89,32.89,9500.0,33.01,33.02,32.89,32.89,9500.0
2012-11-02 11:05:00,32.9,32.98,32.9,32.98,2500.0,32.9,32.98,32.9,32.98,2500.0
2012-11-02 11:10:00,32.97,33.01,32.96,32.99,3800.0,32.97,33.01,32.96,32.99,3800.0
2012-11-02 11:15:00,33.0,33.0,32.97,32.98,900.0,33.0,33.0,32.97,32.98,900.0
2012-11-02 11:20:00,33.01,33.01,32.99,32.99,1700.0,33.01,33.01,32.99,32.99,1700.0
2012-11-02 11:25:00,32.99,33.01,32.99,33.0,4300.0,32.99,33.01,32.99,33.0,4300.0
2012-11-02 11:30:00,33.01,33.01,32.95,32.97,4200.0,33.01,33.01,32.95,32.97,4200.0
2012-11-02 11:35:00,32.99,33.05,32.99,33.04,2400.0,32.99,33.05,32.99,33.04,2400.0
2012-11-02 11:40:00,33.04,33.04,33.0,33.0,2300.0,33.04,33.04,33.0,33.0,2300.0
2012-11-02 11:45:00,33.01,33.02,32.94,32.95,19800.0,33.01,33.02,32.94,32.95,19800.0
2012-11-02 11:50:00,32.96,33.0,32.96,33.0,1800.0,32.96,33.0,32.96,33.0,1800.0
2012-11-02 11:55:00,33.01,33.05,33.0,33.03,22700.0,33.01,33.05,33.0,33.03,22700.0
2012-11-02 12:00:00,33.03,33.04,32.99,33.02,11300.0,33.03,33.04,32.99,33.02,11300.0
2012-11-02 12:05:00,33.05,33.07,33.05,33.07,1000.0,33.05,33.07,33.05,33.07,1000.0
2012-11-02 12:10:00,33.07,33.09,33.06,33.07,1700.0,33.07,33.09,33.06,33.07,1700.0
2012-11-02 12:15:00,33.07,33.1,33.06,33.1,2400.0,33.07,33.1,33.06,33.1,2400.0
2012-11-02 12:20:00,33.1,33.1,33.1,33.1,0.0,33.1,33.1,33.1,33.1,0.0
2012-11-02 12:25:00,33.13,33.15,33.08,33.11,3100.0,33.13,33.15,33.08,33.11,3100.0
2012-11-02 12:30:00,33.09,33.09,33.09,33.09,300.0,33.09,33.09,33.09,33.09,300.0
2012-11-02 12:35:00,33.11,33.11,33.1,33.11,700.0,33.11,33.11,33.1,33.11,700.0
2012-11-02 12:40:00,33.11,33.14,33.11,33.13,600.0,33.11,33.14,33.11,33.13,600.0
2012-11-02 12:45:00,33.13,33.14,33.12,33.12,2700.0,33.13,33.14,33.12,33.12,2700.0
2012-11-02 12:50:00,33.12,33.13,33.11,33.13,1300.0,33.12,33.13,33.11,33.13,1300.0
2012-11-02 12:55:00,33.12,33.12,33.11,33.11,2100.0,33.12,33.12,33.11,33.11,2100.0
2012-11-02 13:00:00,33.11,33.13,33.11,33.13,600.0,33.11,33.13,33.11,33.13,600.0
2012-11-02 13:05:00,33.12,33.12,33.07,33.08,19100.0,33.12,33.12,33.07,33.08,19100.0
2012-11-02 13:10:00,33.07,33.09,33.06,33.06,17100.0,33.07,33.09,33.06,33.06,17100.0
2012-11-02 13:15:00,33.07,33.07,33.06,33.06,2100.0,33.07,33.07,33.06,33.06,2100.0
2012-11-02 13:20:00,33.07,33.09,33.05,33.07,2200.0,33.07,33.09,33.05,33.07,2200.0
2012-11-02 13:25:00,33.07,33.07,33.05,33.05,1200.0,33.07,33.07,33.05,33.05,1200.0
2012-11-02 13:30:00,33.04,33.08,33.01,33.04,26800.0,33.04,33.08,33.01,33.04,26800.0
2012-11-02 13:35:00,33.02,33.03,33.0,33.03,3100.0,33.02,33.03,33.0,33.03,3100.0
2012-11-02 13:40:00,33.03,33.03,33.0,33.01,16100.0,33.03,33.03,33.0,33.01,16100.0
2012-11-02 13:45:00,33.03,33.03,33.0,33.0,900.0,33.03,33.03,33.0,33.0,900.0
2012-11-02 13:50:00,32.98,32.98,32.94,32.95,27600.0,32.98,32.98,32.94,32.95,27600.0
2012-11-02 13:55:00,32.94,32.98,32.93,32.95,21300.0,32.94,32.98,32.93,32.95,21300.0
2012-11-02 14:00:00,32.97,32.98,32.92,32.92,1800.0,32.97,32.98,32.92,32.92,1800.0
2012-11-02 14:05:00,32.93,32.95,32.91,32.94,11700.0,32.93,32.95,32.91,32.94,11700.0
2012-11-02 14:10:00,32.93,32.95,32.92,32.93,10300.0,32.93,32.95,32.92,32.93,10300.0
2012-11-02 14:15:00,32.93,32.96,32.91,32.91,17500.0,32.93,32.96,32.91,32.91,17500.0
2012-11-02 14:20:00,32.93,32.94,32.9,32.94,1900.0,32.93,32.94,32.9,32.94,1900.0
2012-11-02 14:25:00,32.94,32.95,32.91,32.93,6700.0,32.94,32.95,32.91,32.93,6700.0
2012-11-02 14:30:00,32.92,32.92,32.89,32.89,2000.0,32.92,32.92,32.89,32.89,2000.0
2012-11-02 14:35:00,32.88,32.89,32.85,32.85,1400.0,32.88,32.89,32.85,32.85,1400.0
2012-11-02 14:40:00,32.85,32.85,32.84,32.85,2600.0,32.85,32.85,32.84,32.85,2600.0
2012-11-02 14:45:00,32.86,32.86,32.82,32.83,4000.0,32.86,32.86,32.82,32.83,4000.0
2012-11-02 14:50:00,32.81,32.83,32.8,32.81,3900.0,32.81,32.83,32.8,32.81,3900.0
2012-11-02 14:55:00,32.81,32.85,32.81,32.83,1400.0,32.81,32.85,32.81,32.83,1400.0
2012-11-02 15:00:00,32.83,32.84,32.8,32.81,3900.0,32.83,32.84,32.8,32.81,3900.0
2012-11-02 15:05:00,32.81,32.81,32.77,32.79,4000.0,32.81,32.81,32.77,32.79,4000.0
2012-11-02 15:10:00,32.79,32.81,32.77,32.77,5200.0,32.79,32.81,32.77,32.77,5200.0
2012-11-02 15:15:00,32.77,32.78,32.75,32.76,13900.0,32.77,32.78,32.75,32.76,13900.0
2012-11-02 15:20:00,32.75,32.76,32.72,32.72,21800.0,32.75,32.76,32.72,32.72,21800.0
2012-11-02 15:25:00,32.72,32.74,32.7,32.72,9400.0,32.72,32.74,32.7,32.72,9400.0
2012-11-02 15:30:00,32.72,32.73,32.67,32.71,7700.0,32.72,32.73,32.67,32.71,7700.0
2012-11-02 15:35:00,32.71,32.72,32.68,32.69,9800.0,32.71,32.72,32.68,32.69,9800.0
2012-11-02 15:40:00,32.69,32.71,32.66,32.68,9100.0,32.69,32.71,32.66,32.68,9100.0
2012-11-02 15:45:00,32.67,32.67,32.62,32.65,10200.0,32.67,32.67,32.62,32.65,10200.0
2012-11-02 15:50:00,32.64,32.64,32.55,32.57,23900.0,32.64,32.64,32.55,32.57,23900.0
2012-11-02 15:55:00,32.57,32.62,32.55,32.55,45900.0,32.57,32.62,32.55,32.55,45900.0
2012-11-05 09:30:00,32.46,32.52,32.43,32.43,7800.0,32.46,32.52,32.43,32.43,7800.0
2012-11-05 09:35:00,32.56,32.56,32.36,32.5,4200.0,32.56,32.56,32.36,32.5,4200.0
2012-11-05 09:40:00,32.53,32.57,32.48,32.5,9600.0,32.53,32.57,32.48,32.5,9600.0
2012-11-05 09:45:00,32.5,32.56,32.49,32.51,5300.0,32.5,32.56,32.49,32.51,5300.0
2012-11-05 09:50:00,32.55,32.58,32.51,32.51,1300.0,32.55,32.58,32.51,32.51,1300.0
2012-11-05 09:55:00,32.54,32.62,32.53,32.62,2200.0,32.54,32.62,32.53,32.62,2200.0
2012-11-05 10:00:00,32.62,32.69,32.6,32.69,2000.0,32.62,32.69,32.6,32.69,2000.0
2012-11-05 10:05:00,32.69,32.69,32.55,32.59,2900.0,32.69,32.69,32.55,32.59,2900.0
2012-11-05 10:10:00,32.57,32.59,32.57,32.59,900.0,32.57,32.59,32.57,32.59,900.0
2012-11-05 10:15:00,32.58,32.6,32.55,32.55,3600.0,32.58,32.6,32.55,32.55,3600.0
2012-11-05 10:20:00,32.56,32.6,32.54,32.6,4000.0,32.56,32.6,32.54,32.6,4000.0
2012-11-05 10:25:00,32.6,32.6,32.53,32.53,1500.0,32.6,32.6,32.53,32.53,1500.0
2012-11-05 10:30:00,32.57,32.65,32.57,32.65,1800.0,32.57,32.65,32.57,32.65,1800.0
2012-11-05 10:35:00,32.6,32.6,32.57,32.6,1900.0,32.6,32.6,32.57,32.6,1900.0
2012-11-05 10:40:00,32.6,32.61,32.56,32.58,6200.0,32.6,32.61,32.56,32.58,6200.0
2012-11-05 10:45:00,32.58,32.59,32.55,32.56,2400.0,32.58,32.59,32.55,32.56,2400.0
2012-11-05 10:50:00,32.57,32.58,32.54,32.57,1900.0,32.57,32.58,32.54,32.57,1900.0
2012-11-05 10:55:00,32.56,32.56,32.51,32.55,3400.0,32.56,32.56,32.51,32.55,3400.0
2012-11-05 11:00:00,32.54,32.55,32.53,32.54,5200.0,32.54,32.55,32.53,32.54,5200.0
2012-11-05 11:05:00,32.54,32.55,32.53,32.54,1300.0,32.54,32.55,32.53,32.54,1300.0
2012-11-05 11:10:00,32.53,32.53,32.47,32.47,2900.0,32.53,32.53,32.47,32.47,2900.0
2012-11-05 11:15:00,32.48,32.48,32.46,32.48,1300.0,32.48,32.48,32.46,32.48,1300.0
2012-11-05 11:20:00,32.48,32.48,32.44,32.47,3400.0,32.48,32.48,32.44,32.47,3400.0
2012-11-05 11:25:00,32.47,32.47,32.42,32.45,2300.0,32.47,32.47,32.42,32.45,2300.0
2012-11-05 11:30:00,32.43,32.45,32.41,32.41,2600.0,32.43,32.45,32.41,32.41,2600.0
2012-11-05 11:35:00,32.41,32.41,32.39,32.39,1300.0,32.41,32.41,32.39,32.39,1300.0
2012-11-05 11:40:00,32.39,32.42,32.39,32.41,3200.0,32.39,32.42,32.39,32.41,3200.0
2012-11-05 11:45:00,32.4,32.4,32.35,32.38,4900.0,32.4,32.4,32.35,32.38,4900.0
2012-11-05 11:50:00,32.38,32.38,32.35,32.38,3700.0,32.38,32.38,32.35,32.38,3700.0
2012-11-05 11:55:00,32.36,32.38,32.36,32.38,4000.0,32.36,32.38,32.36,32.38,4000.0
2012-11-05 12:00:00,32.37,32.37,32.35,32.36,4700.0,32.37,32.37,32.35,32.36,4700.0
2012-11-05 12:05:00,32.37,32.37,32.34,32.35,6300.0,32.37,32.37,32.34,32.35,6300.0
2012-11-05 12:10:00,32.35,32.36,32.33,32.36,1800.0,32.35,32.36,32.33,32.36,1800.0
2012-11-05 12:15:00,32.36,32.36,32.33,32.36,1900.0,32.36,32.36,32.33,32.36,1900.0
2012-11-05 12:20:00,32.35,32.37,32.32,32.35,4700.0,32.35,32.37,32.32,32.35,4700.0
2012-11-05 12:25:00,32.35,32.36,32.32,32.33,4600.0,32.35,32.36,32.32,32.33,4600.0
2012-11-05 12:30:00,32.33,32.34,32.32,32.33,2400.0,32.33,32.34,32.32,32.33,2400.0
2012-11-05 12:35:00,32.34,32.42,32.34,32.42,4300.0,32.34,32.42,32.34,32.42,4300.0
2012-11-05 12:40:00,32.43,32.43,32.4,32.41,6000.0,32.43,32.43,32.4,32.41,6000.0
2012-11-05 12:45:00,32.41,32.43,32.38,32.43,5800.0,32.41,32.43,32.38,32.43,5800.0
2012-11-05 12:50:00,32.43,32.45,32.42,32.42,4800.0,32.43,32.45,32.42,32.42,4800.0
2012-11-05 12:55:00,32.43,32.46,32.41,32.46,1700.0,32.43,32.46,32.41,32.46,1700.0
2012-11-05 13:00:00,32.46,32.49,32.43,32.48,2100.0,32.46,32.49,32.43,32.48,2100.0
2012-11-05 13:05:00,32.5,32.54,32.48,32.54,5100.0,32.5,32.54,32.48,32.54,5100.0
2012-11-05 13:10:00,32.54,32.59,32.5,32.5,10200.0,32.54,32.59,32.5,32.5,10200.0
2012-11-05 13:15:00,32.51,32.51,32.37,32.45,25700.0,32.51,32.51,32.37,32.45,25700.0
2012-11-05 13:20:00,32.44,32.46,32.41,32.43,4800.0,32.44,32.46,32.41,32.43,4800.0
2012-11-05 13:25:00,32.42,32.46,32.42,32.44,3300.0,32.42,32.46,32.42,32.44,3300.0
2012-11-05 13:30:00,32.43,32.46,32.43,32.45,2700.0,32.43,32.46,32.43,32.45,2700.0
2012-11-05 13:35:00,32.46,32.5,32.46,32.49,2000.0,32.46,32.5,32.46,32.49,2000.0
2012-11-05 13:40:00,32.5,32.5,32.43,32.43,5800.0,32.5,32.5,32.43,32.43,5800.0
2012-11-05 13:45:00,32.43,32.43,32.39,32.41,6000.0,32.43,32.43,32.39,32.41,6000.0
2012-11-05 13:50:00,32.39,32.4,32.38,32.38,3000.0,32.39,32.4,32.38,32.38,3000.0
2012-11-05 13:55:00,32.39,32.4,32.38,32.4,7600.0,32.39,32.4,32.38,32.4,7600.0
2012-11-05 14:00:00,32.39,32.43,32.38,32.41,10300.0,32.39,32.43,32.38,32.41,10300.0
2012-11-05 14:05:00,32.4,32.42,32.39,32.42,3600.0,32.4,32.42,32.39,32.42,3600.0
2012-11-05 14:10:00,32.41,32.42,32.39,32.39,6000.0,32.41,32.42,32.39,32.39,6000.0
2012-11-05 14:15:00,32.39,32.4,32.3,32.31,16700.0,32.39,32.4,32.3,32.31,16700.0
2012-11-05 14:20:00,32.32,32.33,32.31,32.33,3900.0,32.32,32.33,32.31,32.33,3900.0
2012-11-05 14:25:00,32.34,32.42,32.34,32.4,4500.0,32.34,32.42,32.34,32.4,4500.0
2012-11-05 14:30:00,32.42,32.43,32.39,32.39,4800.0,32.42,32.43,32.39,32.39,4800.0
2012-11-05 14:35:00,32.4,32.41,32.39,32.39,1700.0,32.4,32.41,32.39,32.39,1700.0
2012-11-05 14:40:00,32.4,32.41,32.39,32.41,7000.0,32.4,32.41,32.39,32.41,7000.0
2012-11-05 14:45:00,32.4,32.41,32.39,32.4,5500.0,32.4,32.41,32.39,32.4,5500.0
2012-11-05 14:50:00,32.4,32.41,32.38,32.38,7000.0,32.4,32.41,32.38,32.38,7000.0
2012-11-05 14:55:00,32.39,32.39,32.33,32.33,20700.0,32.39,32.39,32.33,32.33,20700.0
2012-11-05 15:00:00,32.34,32.38,32.34,32.37,5500.0,32.34,32.38,32.34,32.37,5500.0
2012-11-05 15:05:00,32.36,32.37,32.33,32.36,7100.0,32.36,32.37,32.33,32.36,7100.0
2012-11-05 15:10:00,32.35,32.37,32.31,32.37,5100.0,32.35,32.37,32.31,32.37,5100.0
2012-11-05 15:15:00,32.36,32.36,32.34,32.36,6100.0,32.36,32.36,32.34,32.36,6100.0
2012-11-05 15:20:00,32.36,32.39,32.36,32.37,5900.0,32.36,32.39,32.36,32.37,5900.0
2012-11-05 15:25:00,32.37,32.37,32.35,32.35,7100.0,32.37,32.37,32.35,32.35,7100.0
2012-11-05 15:30:00,32.36,32.37,32.34,32.35,12400.0,32.36,32.37,32.34,32.35,12400.0
2012-11-05 15:35:00,32.35,32.38,32.35,32.38,5600.0,32.35,32.38,32.35,32.38,5600.0
2012-11-05 15:40:00,32.39,32.44,32.38,32.4,13600.0,32.39,32.44,32.38,32.4,13600.0
2012-11-05 15:45:00,32.4,32.42,32.36,32.36,11700.0,32.4,32.42,32.36,32.36,11700.0
2012-11-05 15:50:00,32.36,32.36,32.3,32.31,30300.0,32.36,32.36,32.3,32.31,30300.0
2012-11-05 15:55:00,32.3,32.35,32.27,32.3,54300.0,32.3,32.35,32.27,32.3,54300.0
2012-11-06 09:30:00,32.45,32.45,32.33,32.38,7900.0,32.45,32.45,32.33,32.38,7900.0
2012-11-06 09:35:00,32.39,32.53,32.39,32.51,1900.0,32.39,32.53,32.39,32.51,1900.0
2012-11-06 09:40:00,32.52,32.52,32.38,32.42,4900.0,32.52,32.52,32.38,32.42,4900.0
2012-11-06 09:45:00,32.42,32.48,32.4,32.47,6800.0,32.42,32.48,32.4,32.47,6800.0
2012-11-06 09:50:00,32.48,32.5,32.4,32.42,5100.0,32.48,32.5,32.4,32.42,5100.0
2012-11-06 09:55:00,32.4,32.46,32.39,32.46,19100.0,32.4,32.46,32.39,32.46,19100.0
2012-11-06 10:00:00,32.46,32.47,32.39,32.44,10000.0,32.46,32.47,32.39,32.44,10000.0
2012-11-06 10:05:00,32.44,32.44,32.4,32.42,12300.0,32.44,32.44,32.4,32.42,12300.0
2012-11-06 10:10:00,32.43,32.45,32.41,32.42,19100.0,32.43,32.45,32.41,32.42,19100.0
2012-11-06 10:15:00,32.4,32.42,32.4,32.41,18900.0,32.4,32.42,32.4,32.41,18900.0
2012-11-06 10:20:00,32.41,32.44,32.41,32.44,8000.0,32.41,32.44,32.41,32.44,8000.0
2012-11-06 10:25:00,32.42,32.48,32.41,32.45,13000.0,32.42,32.48,32.41,32.45,13000.0
2012-11-06 10:30:00,32.46,32.48,32.45,32.47,6200.0,32.46,32.48,32.45,32.47,6200.0
2012-11-06 10:35:00,32.47,32.58,32.47,32.5,6500.0,32.47,32.58,32.47,32.5,6500.0
2012-11-06 10:40:00,32.5,32.56,32.5,32.51,19800.0,32.5,32.56,32.5,32.51,19800.0
2012-11-06 10:45:00,32.51,32.61,32.51,32.61,13100.0,32.51,32.61,32.51,32.61,13100.0
2012-11-06 10:50:00,32.6,32.62,32.59,32.6,8800.0,32.6,32.62,32.59,32.6,8800.0
2012-11-06 10:55:00,32.61,32.62,32.61,32.61,4700.0,32.61,32.62,32.61,32.61,4700.0
2012-11-06 11:00:00,32.62,32.65,32.61,32.63,5200.0,32.62,32.65,32.61,32.63,5200.0
2012-11-06 11:05:00,32.64,32.64,32.63,32.64,7100.0,32.64,32.64,32.63,32.64,7100.0
2012-11-06 11:10:00,32.64,32.65,32.63,32.65,8200.0,32.64,32.65,32.63,32.65,8200.0
2012-11-06 11:15:00,32.64,32.65,32.62,32.64,5900.0,32.64,32.65,32.62,32.64,5900.0
2012-11-06 11:20:00,32.64,32.64,32.59,32.62,5400.0,32.64,32.64,32.59,32.62,5400.0
2012-11-06 11:25:00,32.62,32.64,32.61,32.63,4800.0,32.62,32.64,32.61,32.63,4800.0
2012-11-06 11:30:00,32.63,32.65,32.6,32.64,5700.0,32.63,32.65,32.6,32.64,5700.0
2012-11-06 11:35:00,32.65,32.72,32.63,32.7,9600.0,32.65,32.72,32.63,32.7,9600.0
2012-11-06 11:40:00,32.69,32.71,32.68,32.7,4800.0,32.69,32.71,32.68,32.7,4800.0
2012-11-06 11:45:00,32.71,32.75,32.7,32.72,8400.0,32.71,32.75,32.7,32.72,8400.0
2012-11-06 11:50:00,32.72,32.76,32.72,32.75,4400.0,32.72,32.76,32.72,32.75,4400.0
2012-11-06 11:55:00,32.75,32.77,32.74,32.75,5300.0,32.75,32.77,32.74,32.75,5300.0
2012-11-06 12:00:00,32.74,32.81,32.74,32.8,11600.0,32.74,32.81,32.74,32.8,11600.0
2012-11-06 12:05:00,32.8,32.8,32.73,32.74,5700.0,32.8,32.8,32.73,32.74,5700.0
2012-11-06 12:10:00,32.76,32.78,32.74,32.76,6100.0,32.76,32.78,32.74,32.76,6100.0
2012-11-06 12:15:00,32.75,32.76,32.71,32.72,6500.0,32.75,32.76,32.71,32.72,6500.0
2012-11-06 12:20:00,32.71,32.73,32.71,32.73,5300.0,32.71,32.73,32.71,32.73,5300.0
2012-11-06 12:25:00,32.72,32.72,32.69,32.7,8700.0,32.72,32.72,32.69,32.7,8700.0
2012-11-06 12:30:00,32.71,32.72,32.66,32.67,11900.0,32.71,32.72,32.66,32.67,11900.0
2012-11-06 12:35:00,32.67,32.68,32.6,32.6,10200.0,32.67,32.68,32.6,32.6,10200.0
2012-11-06 12:40:00,32.61,32.64,32.58,32.59,2900.0,32.61,32.64,32.58,32.59,2900.0
2012-11-06 12:45:00,32.59,32.6,32.59,32.59,4600.0,32.59,32.6,32.59,32.59,4600.0
2012-11-06 12:50:00,32.59,32.6,32.55,32.56,7400.0,32.59,32.6,32.55,32.56,7400.0
2012-11-06 12:55:00,32.56,32.58,32.55,32.57,7900.0,32.56,32.58,32.55,32.57,7900.0
2012-11-06 13:00:00,32.58,32.6,32.57,32.6,6500.0,32.58,32.6,32.57,32.6,6500.0
2012-11-06 13:05:00,32.59,32.6,32.58,32.59,3400.0,32.59,32.6,32.58,32.59,3400.0
2012-11-06 13:10:00,32.6,32.6,32.58,32.6,2600.0,32.6,32.6,32.58,32.6,2600.0
2012-11-06 13:15:00,32.6,32.62,32.59,32.61,7500.0,32.6,32.62,32.59,32.61,7500.0
2012-11-06 13:20:00,32.63,32.63,32.6,32.6,8500.0,32.63,32.63,32.6,32.6,8500.0
2012-11-06 13:25:00,32.61,32.63,32.6,32.63,9200.0,32.61,32.63,32.6,32.63,9200.0
2012-11-06 13:30:00,32.62,32.62,32.57,32.58,12300.0,32.62,32.62,32.57,32.58,12300.0
2012-11-06 13:35:00,32.57,32.58,32.55,32.58,8800.0,32.57,32.58,32.55,32.58,8800.0
2012-11-06 13:40:00,32.57,32.59,32.56,32.59,5400.0,32.57,32.59,32.56,32.59,5400.0
2012-11-06 13:45:00,32.58,32.6,32.58,32.6,3600.0,32.58,32.6,32.58,32.6,3600.0
2012-11-06 13:50:00,32.59,32.6,32.57,32.6,9800.0,32.59,32.6,32.57,32.6,9800.0
2012-11-06 13:55:00,32.6,32.6,32.56,32.56,8900.0,32.6,32.6,32.56,32.56,8900.0
2012-11-06 14:00:00,32.57,32.58,32.57,32.57,6300.0,32.57,32.58,32.57,32.57,6300.0
2012-11-06 14:05:00,32.57,32.59,32.57,32.59,5500.0,32.57,32.59,32.57,32.59,5500.0
2012-11-06 14:10:00,32.59,32.59,32.53,32.57,8500.0,32.59,32.59,32.53,32.57,8500.0
2012-11-06 14:15:00,32.57,32.59,32.56,32.59,3700.0,32.57,32.59,32.56,32.59,3700.0
2012-11-06 14:20:00,32.58,32.6,32.58,32.59,5700.0,32.58,32.6,32.58,32.59,5700.0
2012-11-06 14:25:00,32.6,32.61,32.59,32.61,5200.0,32.6,32.61,32.59,32.61,5200.0
2012-11-06 14:30:00,32.61,32.63,32.6,32.63,6100.0,32.61,32.63,32.6,32.63,6100.0
2012-11-06 14:35:00,32.62,32.62,32.6,32.61,5700.0,32.62,32.62,32.6,32.61,5700.0
2012-11-06 14:40:00,32.62,32.62,32.59,32.6,3300.0,32.62,32.62,32.59,32.6,3300.0
2012-11-06 14:45:00,32.59,32.6,32.54,32.57,13300.0,32.59,32.6,32.54,32.57,13300.0
2012-11-06 14:50:00,32.55,32.57,32.54,32.54,7300.0,32.55,32.57,32.54,32.54,7300.0
2012-11-06 14:55:00,32.54,32.59,32.53,32.59,5700.0,32.54,32.59,32.53,32.59,5700.0
2012-11-06 15:00:00,32.59,32.6,32.54,32.55,13700.0,32.59,32.6,32.54,32.55,13700.0
2012-11-06 15:05:00,32.54,32.55,32.54,32.54,6000.0,32.54,32.55,32.54,32.54,6000.0
2012-11-06 15:10:00,32.54,32.56,32.54,32.56,8000.0,32.54,32.56,32.54,32.56,8000.0
2012-11-06 15:15:00,32.55,32.58,32.55,32.55,10500.0,32.55,32.58,32.55,32.55,10500.0
2012-11-06 15:20:00,32.56,32.59,32.55,32.57,11800.0,32.56,32.59,32.55,32.57,11800.0
2012-11-06 15:25:00,32.57,32.58,32.55,32.56,11700.0,32.57,32.58,32.55,32.56,11700.0
2012-11-06 15:30:00,32.56,32.56,32.54,32.54,5900.0,32.56,32.56,32.54,32.54,5900.0
2012-11-06 15:35:00,32.54,32.54,32.49,32.5,19900.0,32.54,32.54,32.49,32.5,19900.0
2012-11-06 15:40:00,32.5,32.5,32.46,32.46,11200.0,32.5,32.5,32.46,32.46,11200.0
2012-11-06 15:45:00,32.46,32.48,32.46,32.47,30700.0,32.46,32.48,32.46,32.47,30700.0
2012-11-06 15:50:00,32.47,32.47,32.44,32.44,23500.0,32.47,32.47,32.44,32.44,23500.0
2012-11-06 15:55:00,32.44,32.46,32.42,32.42,52900.0,32.44,32.46,32.42,32.42,52900.0
2012-11-07 09:30:00,32.07,32.08,31.9,31.97,10000.0,32.07,32.08,31.9,31.97,10000.0
2012-11-07 09:35:00,31.99,32.01,31.94,32.01,600.0,31.99,32.01,31.94,32.01,600.0
2012-11-07 09:40:00,32.0,32.0,31.77,31.77,11800.0,32.0,32.0,31.77,31.77,11800.0
2012-11-07 09:45:00,31.78,31.85,31.77,31.82,12400.0,31.78,31.85,31.77,31.82,12400.0
2012-11-07 09:50:00,31.82,31.89,31.79,31.86,7000.0,31.82,31.89,31.79,31.86,7000.0
2012-11-07 09:55:00,31.85,31.85,31.75,31.79,16100.0,31.85,31.85,31.75,31.79,16100.0
2012-11-07 10:00:00,31.77,31.8,31.72,31.79,12300.0,31.77,31.8,31.72,31.79,12300.0
2012-11-07 10:05:00,31.78,31.8,31.74,31.8,6700.0,31.78,31.8,31.74,31.8,6700.0
2012-11-07 10:10:00,31.78,31.79,31.71,31.72,10900.0,31.78,31.79,31.71,31.72,10900.0
2012-11-07 10:15:00,31.72,31.72,31.6,31.6,6600.0,31.72,31.72,31.6,31.6,6600.0
2012-11-07 10:20:00,31.62,31.64,31.54,31.64,14300.0,31.62,31.64,31.54,31.64,14300.0
2012-11-07 10:25:00,31.63,31.67,31.56,31.63,8300.0,31.63,31.67,31.56,31.63,8300.0
2012-11-07 10:30:00,31.63,31.64,31.56,31.61,8000.0,31.63,31.64,31.56,31.61,8000.0
2012-11-07 10:35:00,31.64,31.68,31.61,31.68,8300.0,31.64,31.68,31.61,31.68,8300.0
2012-11-07 10:40:00,31.67,31.7,31.64,31.68,6400.0,31.67,31.7,31.64,31.68,6400.0
2012-11-07 10:45:00,31.68,31.69,31.61,31.61,9600.0,31.68,31.69,31.61,31.61,9600.0
2012-11-07 10:50:00,31.62,31.63,31.54,31.57,50600.0,31.62,31.63,31.54,31.57,50600.0
2012-11-07 10:55:00,31.55,31.6,31.45,31.46,53800.0,31.55,31.6,31.45,31.46,53800.0
2012-11-07 11:00:00,31.47,31.54,31.47,31.51,21100.0,31.47,31.54,31.47,31.51,21100.0
2012-11-07 11:05:00,31.52,31.52,31.36,31.39,20600.0,31.52,31.52,31.36,31.39,20600.0
2012-11-07 11:10:00,31.4,31.42,31.36,31.42,19200.0,31.4,31.42,31.36,31.42,19200.0
2012-11-07 11:15:00,31.42,31.44,31.38,31.43,10000.0,31.42,31.44,31.38,31.43,10000.0
2012-11-07 11:20:00,31.42,31.45,31.39,31.41,19100.0,31.42,31.45,31.39,31.41,19100.0
2012-11-07 11:25:00,31.4,31.43,31.38,31.42,23300.0,31.4,31.43,31.38,31.42,23300.0
2012-11-07 11:30:00,31.42,31.5,31.4,31.5,18000.0,31.42,31.5,31.4,31.5,18000.0
2012-11-07 11:35:00,31.48,31.5,31.48,31.5,11700.0,31.48,31.5,31.48,31.5,11700.0
2012-11-07 11:40:00,31.5,31.5,31.49,31.49,24700.0,31.5,31.5,31.49,31.49,24700.0
2012-11-07 11:45:00,31.49,31.52,31.48,31.5,12100.0,31.49,31.52,31.48,31.5,12100.0
2012-11-07 11:50:00,31.5,31.5,31.48,31.49,7600.0,31.5,31.5,31.48,31.49,7600.0
2012-11-07 11:55:00,31.49,31.5,31.46,31.46,6600.0,31.49,31.5,31.46,31.46,6600.0
2012-11-07 12:00:00,31.47,31.48,31.46,31.46,8300.0,31.47,31.48,31.46,31.46,8300.0
2012-11-07 12:05:00,31.46,31.46,31.44,31.46,24800.0,31.46,31.46,31.44,31.46,24800.0
2012-11-07 12:10:00,31.46,31.46,31.43,31.43,22300.0,31.46,31.46,31.43,31.43,22300.0
2012-11-07 12:15:00,31.44,31.51,31.44,31.48,9300.0,31.44,31.51,31.44,31.48,9300.0
2012-11-07 12:20:00,31.5,31.53,31.49,31.52,4500.0,31.5,31.53,31.49,31.52,4500.0
2012-11-07 12:25:00,31.5,31.52,31.5,31.5,3200.0,31.5,31.52,31.5,31.5,3200.0
2012-11-07 12:30:00,31.5,31.52,31.49,31.52,8500.0,31.5,31.52,31.49,31.52,8500.0
2012-11-07 12:35:00,31.52,31.54,31.52,31.54,8600.0,31.52,31.54,31.52,31.54,8600.0
2012-11-07 12:40:00,31.53,31.58,31.53,31.56,5700.0,31.53,31.58,31.53,31.56,5700.0
2012-11-07 12:45:00,31.56,31.58,31.53,31.55,5900.0,31.56,31.58,31.53,31.55,5900.0
2012-11-07 12:50:00,31.54,31.55,31.51,31.53,4900.0,31.54,31.55,31.51,31.53,4900.0
2012-11-07 12:55:00,31.53,31.54,31.5,31.5,13900.0,31.53,31.54,31.5,31.5,13900.0
2012-11-07 13:00:00,31.5,31.55,31.49,31.55,16200.0,31.5,31.55,31.49,31.55,16200.0
2012-11-07 13:05:00,31.56,31.63,31.56,31.62,5300.0,31.56,31.63,31.56,31.62,5300.0
2012-11-07 13:10:00,31.62,31.67,31.61,31.61,8300.0,31.62,31.67,31.61,31.61,8300.0
2012-11-07 13:15:00,31.61,31.61,31.54,31.54,9100.0,31.61,31.61,31.54,31.54,9100.0
2012-11-07 13:20:00,31.56,31.6,31.56,31.6,16500.0,31.56,31.6,31.56,31.6,16500.0
2012-11-07 13:25:00,31.6,31.6,31.55,31.57,7200.0,31.6,31.6,31.55,31.57,7200.0
2012-11-07 13:30:00,31.55,31.59,31.55,31.57,4700.0,31.55,31.59,31.55,31.57,4700.0
2012-11-07 13:35:00,31.56,31.6,31.55,31.59,5800.0,31.56,31.6,31.55,31.59,5800.0
2012-11-07 13:40:00,31.58,31.59,31.56,31.58,7700.0,31.58,31.59,31.56,31.58,7700.0
2012-11-07 13:45:00,31.57,31.58,31.55,31.55,3700.0,31.57,31.58,31.55,31.55,3700.0
2012-11-07 13:50:00,31.56,31.56,31.54,31.56,15000.0,31.56,31.56,31.54,31.56,15000.0
2012-11-07 13:55:00,31.55,31.56,31.5,31.51,9000.0,31.55,31.56,31.5,31.51,9000.0
2012-11-07 14:00:00,31.51,31.56,31.5,31.56,18100.0,31.51,31.56,31.5,31.56,18100.0
2012-11-07 14:05:00,31.55,31.59,31.55,31.59,12100.0,31.55,31.59,31.55,31.59,12100.0
2012-11-07 14:10:00,31.59,31.59,31.54,31.54,12000.0,31.59,31.59,31.54,31.54,12000.0
2012-11-07 14:15:00,31.54,31.55,31.52,31.52,20700.0,31.54,31.55,31.52,31.52,20700.0
2012-11-07 14:20:00,31.52,31.54,31.49,31.5,8800.0,31.52,31.54,31.49,31.5,8800.0
2012-11-07 14:25:00,31.5,31.5,31.47,31.49,16200.0,31.5,31.5,31.47,31.49,16200.0
2012-11-07 14:30:00,31.49,31.5,31.46,31.5,21500.0,31.49,31.5,31.46,31.5,21500.0
2012-11-07 14:35:00,31.5,31.51,31.48,31.49,8100.0,31.5,31.51,31.48,31.49,8100.0
2012-11-07 14:40:00,31.48,31.52,31.48,31.5,33900.0,31.48,31.52,31.48,31.5,33900.0
2012-11-07 14:45:00,31.53,31.54,31.47,31.5,10100.0,31.53,31.54,31.47,31.5,10100.0
2012-11-07 14:50:00,31.51,31.52,31.44,31.51,11900.0,31.51,31.52,31.44,31.51,11900.0
2012-11-07 14:55:00,31.51,31.59,31.51,31.56,6700.0,31.51,31.59,31.51,31.56,6700.0
2012-11-07 15:00:00,31.57,31.62,31.56,31.57,21600.0,31.57,31.62,31.56,31.57,21600.0
2012-11-07 15:05:00,31.57,31.59,31.55,31.55,13400.0,31.57,31.59,31.55,31.55,13400.0
2012-11-07 15:10:00,31.56,31.63,31.56,31.59,9400.0,31.56,31.63,31.56,31.59,9400.0
2012-11-07 15:15:00,31.61,31.62,31.56,31.57,8400.0,31.61,31.62,31.56,31.57,8400.0
2012-11-07 15:20:00,31.58,31.67,31.58,31.67,7500.0,31.58,31.67,31.58,31.67,7500.0
2012-11-07 15:25:00,31.66,31.68,31.63,31.63,11400.0,31.66,31.68,31.63,31.63,11400.0
2012-11-07 15:30:00,31.63,31.64,31.59,31.63,12400.0,31.63,31.64,31.59,31.63,12400.0
2012-11-07 15:35:00,31.63,31.65,31.62,31.63,13000.0,31.63,31.65,31.62,31.63,13000.0
2012-11-07 15:40:00,31.63,31.68,31.63,31.66,13200.0,31.63,31.68,31.63,31.66,13200.0
2012-11-07 15:45:00,31.66,31.68,31.61,31.62,13700.0,31.66,31.68,31.61,31.62,13700.0
2012-11-07 15:50:00,31.63,31.71,31.63,31.68,39000.0,31.63,31.71,31.63,31.68,39000.0
2012-11-07 15:55:00,31.68,31.68,31.59,31.65,86100.0,31.68,31.68,31.59,31.65,86100.0
2012-11-08 09:30:00,31.65,31.72,31.65,31.72,5700.0,31.65,31.72,31.65,31.72,5700.0
2012-11-08 09:35:00,31.66,31.68,31.51,31.58,4500.0,31.66,31.68,31.51,31.58,4500.0
2012-11-08 09:40:00,31.63,31.63,31.61,31.61,200.0,31.63,31.63,31.61,31.61,200.0
2012-11-08 09:45:00,31.65,31.65,31.57,31.59,2000.0,31.65,31.65,31.57,31.59,2000.0
2012-11-08 09:50:00,31.61,31.61,31.57,31.57,1300.0,31.61,31.61,31.57,31.57,1300.0
2012-11-08 09:55:00,31.58,31.64,31.58,31.63,14700.0,31.58,31.64,31.58,31.63,14700.0
2012-11-08 10:00:00,31.62,31.67,31.61,31.64,17700.0,31.62,31.67,31.61,31.64,17700.0
2012-11-08 10:05:00,31.63,31.65,31.62,31.62,20800.0,31.63,31.65,31.62,31.62,20800.0
2012-11-08 10:10:00,31.63,31.71,31.62,31.7,11300.0,31.63,31.71,31.62,31.7,11300.0
2012-11-08 10:15:00,31.7,31.7,31.63,31.67,5000.0,31.7,31.7,31.63,31.67,5000.0
2012-11-08 10:20:00,31.64,31.7,31.64,31.68,6300.0,31.64,31.7,31.64,31.68,6300.0
2012-11-08 10:25:00,31.69,31.7,31.67,31.69,11200.0,31.69,31.7,31.67,31.69,11200.0
2012-11-08 10:30:00,31.69,31.75,31.64,31.74,12100.0,31.69,31.75,31.64,31.74,12100.0
2012-11-08 10:35:00,31.72,31.73,31.65,31.68,3200.0,31.72,31.73,31.65,31.68,3200.0
2012-11-08 10:40:00,31.67,31.68,31.59,31.66,5400.0,31.67,31.68,31.59,31.66,5400.0
2012-11-08 10:45:00,31.69,31.69,31.63,31.63,4500.0,31.69,31.69,31.63,31.63,4500.0
2012-11-08 10:50:00,31.63,31.68,31.6,31.66,2600.0,31.63,31.68,31.6,31.66,2600.0
2012-11-08 10:55:00,31.66,31.67,31.6,31.62,1500.0,31.66,31.67,31.6,31.62,1500.0
2012-11-08 11:00:00,31.66,31.71,31.64,31.65,9200.0,31.66,31.71,31.64,31.65,9200.0
2012-11-08 11:05:00,31.66,31.7,31.66,31.67,9900.0,31.66,31.7,31.66,31.67,9900.0
2012-11-08 11:10:00,31.7,31.7,31.66,31.68,2200.0,31.7,31.7,31.66,31.68,2200.0
2012-11-08 11:15:00,31.68,31.69,31.61,31.64,4000.0,31.68,31.69,31.61,31.64,4000.0
2012-11-08 11:20:00,31.62,31.62,31.57,31.59,1500.0,31.62,31.62,31.57,31.59,1500.0
2012-11-08 11:25:00,31.6,31.67,31.59,31.59,2300.0,31.6,31.67,31.59,31.59,2300.0
2012-11-08 11:30:00,31.62,31.62,31.59,31.6,3500.0,31.62,31.62,31.59,31.6,3500.0
2012-11-08 11:35:00,31.59,31.63,31.56,31.63,9300.0,31.59,31.63,31.56,31.63,9300.0
2012-11-08 11:40:00,31.61,31.66,31.59,31.65,3600.0,31.61,31.66,31.59,31.65,3600.0
2012-11-08 11:45:00,31.66,31.67,31.61,31.63,3200.0,31.66,31.67,31.61,31.63,3200.0
2012-11-08 11:50:00,31.63,31.65,31.59,31.65,2500.0,31.63,31.65,31.59,31.65,2500.0
2012-11-08 11:55:00,31.64,31.65,31.63,31.64,2300.0,31.64,31.65,31.63,31.64,2300.0
2012-11-08 12:00:00,31.64,31.64,31.6,31.61,3400.0,31.64,31.64,31.6,31.61,3400.0
2012-11-08 12:05:00,31.61,31.65,31.61,31.63,3700.0,31.61,31.65,31.61,31.63,3700.0
2012-11-08 12:10:00,31.63,31.64,31.6,31.63,4700.0,31.63,31.64,31.6,31.63,4700.0
2012-11-08 12:15:00,31.62,31.62,31.61,31.61,1000.0,31.62,31.62,31.61,31.61,1000.0
2012-11-08 12:20:00,31.61,31.62,31.61,31.61,2600.0,31.61,31.62,31.61,31.61,2600.0
2012-11-08 12:25:00,31.64,31.64,31.61,31.61,1600.0,31.64,31.64,31.61,31.61,1600.0
2012-11-08 12:30:00,31.62,31.63,31.6,31.6,6600.0,31.62,31.63,31.6,31.6,6600.0
2012-11-08 12:35:00,31.61,31.61,31.54,31.54,1700.0,31.61,31.61,31.54,31.54,1700.0
2012-11-08 12:40:00,31.57,31.58,31.57,31.57,2800.0,31.57,31.58,31.57,31.57,2800.0
2012-11-08 12:45:00,31.57,31.57,31.51,31.51,3400.0,31.57,31.57,31.51,31.51,3400.0
2012-11-08 12:50:00,31.52,31.54,31.51,31.54,500.0,31.52,31.54,31.51,31.54,500.0
2012-11-08 12:55:00,31.51,31.53,31.51,31.53,1700.0,31.51,31.53,31.51,31.53,1700.0
2012-11-08 13:00:00,31.54,31.55,31.53,31.54,3600.0,31.54,31.55,31.53,31.54,3600.0
2012-11-08 13:05:00,31.55,31.58,31.55,31.57,3800.0,31.55,31.58,31.55,31.57,3800.0
2012-11-08 13:10:00,31.56,31.58,31.55,31.55,6200.0,31.56,31.58,31.55,31.55,6200.0
2012-11-08 13:15:00,31.55,31.57,31.55,31.57,500.0,31.55,31.57,31.55,31.57,500.0
2012-11-08 13:20:00,31.58,31.58,31.54,31.54,5300.0,31.58,31.58,31.54,31.54,5300.0
2012-11-08 13:25:00,31.52,31.53,31.51,31.52,3600.0,31.52,31.53,31.51,31.52,3600.0
2012-11-08 13:30:00,31.51,31.51,31.48,31.51,3200.0,31.51,31.51,31.48,31.51,3200.0
2012-11-08 13:35:00,31.52,31.53,31.51,31.52,4900.0,31.52,31.53,31.51,31.52,4900.0
2012-11-08 13:40:00,31.53,31.54,31.51,31.54,5400.0,31.53,31.54,31.51,31.54,5400.0
2012-11-08 13:45:00,31.53,31.55,31.52,31.55,6500.0,31.53,31.55,31.52,31.55,6500.0
2012-11-08 13:50:00,31.55,31.58,31.55,31.57,4700.0,31.55,31.58,31.55,31.57,4700.0
2012-11-08 13:55:00,31.58,31.6,31.58,31.59,3400.0,31.58,31.6,31.58,31.59,3400.0
2012-11-08 14:00:00,31.58,31.6,31.58,31.58,2500.0,31.58,31.6,31.58,31.58,2500.0
2012-11-08 14:05:00,31.57,31.59,31.57,31.58,6900.0,31.57,31.59,31.57,31.58,6900.0
2012-11-08 14:10:00,31.58,31.59,31.57,31.59,9100.0,31.58,31.59,31.57,31.59,9100.0
2012-11-08 14:15:00,31.6,31.6,31.58,31.58,8100.0,31.6,31.6,31.58,31.58,8100.0
2012-11-08 14:20:00,31.57,31.58,31.55,31.56,6100.0,31.57,31.58,31.55,31.56,6100.0
2012-11-08 14:25:00,31.56,31.56,31.55,31.55,1400.0,31.56,31.56,31.55,31.55,1400.0
2012-11-08 14:30:00,31.54,31.55,31.51,31.51,2500.0,31.54,31.55,31.51,31.51,2500.0
2012-11-08 14:35:00,31.5,31.52,31.5,31.51,6600.0,31.5,31.52,31.5,31.51,6600.0
2012-11-08 14:40:00,31.51,31.55,31.51,31.52,2400.0,31.51,31.55,31.51,31.52,2400.0
2012-11-08 14:45:00,31.52,31.52,31.51,31.52,14200.0,31.52,31.52,31.51,31.52,14200.0
2012-11-08 14:50:00,31.52,31.52,31.51,31.52,8000.0,31.52,31.52,31.51,31.52,8000.0
2012-11-08 14:55:00,31.51,31.57,31.51,31.55,7000.0,31.51,31.57,31.51,31.55,7000.0
2012-11-08 15:00:00,31.54,31.55,31.51,31.53,2000.0,31.54,31.55,31.51,31.53,2000.0
2012-11-08 15:05:00,31.52,31.52,31.51,31.51,3400.0,31.52,31.52,31.51,31.51,3400.0
2012-11-08 15:10:00,31.52,31.52,31.5,31.5,6000.0,31.52,31.52,31.5,31.5,6000.0
2012-11-08 15:15:00,31.5,31.5,31.49,31.5,5500.0,31.5,31.5,31.49,31.5,5500.0
2012-11-08 15:20:00,31.5,31.52,31.45,31.45,10100.0,31.5,31.52,31.45,31.45,10100.0
2012-11-08 15:25:00,31.45,31.45,31.43,31.44,6400.0,31.45,31.45,31.43,31.44,6400.0
2012-11-08 15:30:00,31.44,31.44,31.37,31.39,22500.0,31.44,31.44,31.37,31.39,22500.0
2012-11-08 15:35:00,31.39,31.43,31.39,31.41,5800.0,31.39,31.43,31.39,31.41,5800.0
2012-11-08 15:40:00,31.41,31.43,31.37,31.4,7600.0,31.41,31.43,31.37,31.4,7600.0
2012-11-08 15:45:00,31.39,31.41,31.37,31.37,6200.0,31.39,31.41,31.37,31.37,6200.0
2012-11-08 15:50:00,31.36,31.41,31.36,31.41,19600.0,31.36,31.41,31.36,31.41,19600.0
2012-11-08 15:55:00,31.39,31.39,31.33,31.36,57600.0,31.39,31.39,31.33,31.36,57600.0
2012-11-09 09:30:00,31.33,31.47,31.26,31.47,6400.0,31.33,31.47,31.26,31.47,6400.0
2012-11-09 09:35:00,31.44,31.44,31.34,31.36,1900.0,31.44,31.44,31.34,31.36,1900.0
2012-11-09 09:40:00,31.34,31.45,31.34,31.42,3100.0,31.34,31.45,31.34,31.42,3100.0
2012-11-09 09:45:00,31.46,31.46,31.34,31.45,10400.0,31.46,31.46,31.34,31.45,10400.0
2012-11-09 09:50:00,31.44,31.44,31.29,31.35,4600.0,31.44,31.44,31.29,31.35,4600.0
2012-11-09 09:55:00,31.37,31.45,31.32,31.45,4100.0,31.37,31.45,31.32,31.45,4100.0
2012-11-09 10:00:00,31.43,31.5,31.4,31.48,8300.0,31.43,31.5,31.4,31.48,8300.0
2012-11-09 10:05:00,31.48,31.59,31.44,31.56,9500.0,31.48,31.59,31.44,31.56,9500.0
2012-11-09 10:10:00,31.56,31.59,31.51,31.59,7200.0,31.56,31.59,31.51,31.59,7200.0
2012-11-09 10:15:00,31.59,31.6,31.53,31.56,7000.0,31.59,31.6,31.53,31.56,7000.0
2012-11-09 10:20:00,31.56,31.65,31.56,31.65,5700.0,31.56,31.65,31.56,31.65,5700.0
2012-11-09 10:25:00,31.64,31.65,31.58,31.61,5300.0,31.64,31.65,31.58,31.61,5300.0
2012-11-09 10:30:00,31.61,31.62,31.58,31.62,7400.0,31.61,31.62,31.58,31.62,7400.0
2012-11-09 10:35:00,31.62,31.69,31.62,31.66,8200.0,31.62,31.69,31.62,31.66,8200.0
2012-11-09 10:40:00,31.64,31.73,31.64,31.72,6500.0,31.64,31.73,31.64,31.72,6500.0
2012-11-09 10:45:00,31.71,31.73,31.67,31.71,13800.0,31.71,31.73,31.67,31.71,13800.0
2012-11-09 10:50:00,31.72,31.77,31.7,31.74,5300.0,31.72,31.77,31.7,31.74,5300.0
2012-11-09 10:55:00,31.78,31.81,31.77,31.79,4700.0,31.78,31.81,31.77,31.79,4700.0
2012-11-09 11:00:00,31.78,31.85,31.76,31.81,13900.0,31.78,31.85,31.76,31.81,13900.0
2012-11-09 11:05:00,31.82,31.85,31.81,31.81,5100.0,31.82,31.85,31.81,31.81,5100.0
2012-11-09 11:10:00,31.8,31.84,31.8,31.81,4000.0,31.8,31.84,31.8,31.81,4000.0
2012-11-09 11:15:00,31.82,31.86,31.82,31.86,2500.0,31.82,31.86,31.82,31.86,2500.0
2012-11-09 11:20:00,31.84,31.85,31.76,31.77,7100.0,31.84,31.85,31.76,31.77,7100.0
2012-11-09 11:25:00,31.79,31.82,31.77,31.82,3300.0,31.79,31.82,31.77,31.82,3300.0
2012-11-09 11:30:00,31.8,31.81,31.8,31.81,500.0,31.8,31.81,31.8,31.81,500.0
2012-11-09 11:35:00,31.8,31.88,31.8,31.87,7600.0,31.8,31.88,31.8,31.87,7600.0
2012-11-09 11:40:00,31.86,31.87,31.84,31.85,2800.0,31.86,31.87,31.84,31.85,2800.0
2012-11-09 11:45:00,31.84,31.89,31.84,31.89,4300.0,31.84,31.89,31.84,31.89,4300.0
2012-11-09 11:50:00,31.89,31.89,31.85,31.87,4400.0,31.89,31.89,31.85,31.87,4400.0
2012-11-09 11:55:00,31.86,31.89,31.86,31.89,3400.0,31.86,31.89,31.86,31.89,3400.0
2012-11-09 12:00:00,31.89,31.96,31.89,31.95,5500.0,31.89,31.96,31.89,31.95,5500.0
2012-11-09 12:05:00,31.95,31.96,31.92,31.94,2300.0,31.95,31.96,31.92,31.94,2300.0
2012-11-09 12:10:00,31.95,31.96,31.93,31.95,3800.0,31.95,31.96,31.93,31.95,3800.0
2012-11-09 12:15:00,31.95,31.98,31.93,31.98,2500.0,31.95,31.98,31.93,31.98,2500.0
2012-11-09 12:20:00,31.97,31.98,31.95,31.96,2100.0,31.97,31.98,31.95,31.96,2100.0
2012-11-09 12:25:00,31.96,32.01,31.96,32.01,4000.0,31.96,32.01,31.96,32.01,4000.0
2012-11-09 12:30:00,32.01,32.01,31.96,31.99,5000.0,32.01,32.01,31.96,31.99,5000.0
2012-11-09 12:35:00,31.99,32.02,31.97,31.99,6300.0,31.99,32.02,31.97,31.99,6300.0
2012-11-09 12:40:00,31.99,31.99,31.91,31.92,2900.0,31.99,31.99,31.91,31.92,2900.0
2012-11-09 12:45:00,31.91,31.92,31.91,31.92,1900.0,31.91,31.92,31.91,31.92,1900.0
2012-11-09 12:50:00,31.93,31.94,31.89,31.9,2500.0,31.93,31.94,31.89,31.9,2500.0
2012-11-09 12:55:00,31.9,31.91,31.88,31.88,2500.0,31.9,31.91,31.88,31.88,2500.0
2012-11-09 13:00:00,31.88,31.95,31.88,31.94,3700.0,31.88,31.95,31.88,31.94,3700.0
2012-11-09 13:05:00,31.93,31.95,31.89,31.89,2800.0,31.93,31.95,31.89,31.89,2800.0
2012-11-09 13:10:00,31.89,31.9,31.78,31.79,5900.0,31.89,31.9,31.78,31.79,5900.0
2012-11-09 13:15:00,31.8,31.82,31.79,31.79,5200.0,31.8,31.82,31.79,31.79,5200.0
2012-11-09 13:20:00,31.77,31.77,31.72,31.72,4100.0,31.77,31.77,31.72,31.72,4100.0
2012-11-09 13:25:00,31.73,31.76,31.69,31.7,4700.0,31.73,31.76,31.69,31.7,4700.0
2012-11-09 13:30:00,31.7,31.74,31.7,31.73,4300.0,31.7,31.74,31.7,31.73,4300.0
2012-11-09 13:35:00,31.74,31.75,31.72,31.72,2800.0,31.74,31.75,31.72,31.72,2800.0
2012-11-09 13:40:00,31.74,31.74,31.7,31.72,7600.0,31.74,31.74,31.7,31.72,7600.0
2012-11-09 13:45:00,31.72,31.75,31.71,31.73,4400.0,31.72,31.75,31.71,31.73,4400.0
2012-11-09 13:50:00,31.73,31.8,31.73,31.76,4100.0,31.73,31.8,31.73,31.76,4100.0
2012-11-09 13:55:00,31.77,31.82,31.77,31.81,4000.0,31.77,31.82,31.77,31.81,4000.0
2012-11-09 14:00:00,31.8,31.8,31.76,31.76,2300.0,31.8,31.8,31.76,31.76,2300.0
2012-11-09 14:05:00,31.76,31.76,31.73,31.73,2800.0,31.76,31.76,31.73,31.73,2800.0
2012-11-09 14:10:00,31.75,31.78,31.74,31.78,3600.0,31.75,31.78,31.74,31.78,3600.0
2012-11-09 14:15:00,31.78,31.84,31.78,31.82,6800.0,31.78,31.84,31.78,31.82,6800.0
2012-11-09 14:20:00,31.83,31.86,31.82,31.86,2600.0,31.83,31.86,31.82,31.86,2600.0
2012-11-09 14:25:00,31.85,31.88,31.83,31.88,4300.0,31.85,31.88,31.83,31.88,4300.0
2012-11-09 14:30:00,31.89,31.92,31.88,31.92,4900.0,31.89,31.92,31.88,31.92,4900.0
2012-11-09 14:35:00,31.92,31.96,31.9,31.9,8200.0,31.92,31.96,31.9,31.9,8200.0
2012-11-09 14:40:00,31.91,31.92,31.9,31.91,2500.0,31.91,31.92,31.9,31.91,2500.0
2012-11-09 14:45:00,31.9,31.91,31.85,31.86,4700.0,31.9,31.91,31.85,31.86,4700.0
2012-11-09 14:50:00,31.86,31.87,31.85,31.85,3800.0,31.86,31.87,31.85,31.85,3800.0
2012-11-09 14:55:00,31.85,31.86,31.81,31.82,5900.0,31.85,31.86,31.81,31.82,5900.0
2012-11-09 15:00:00,31.82,31.83,31.81,31.81,2100.0,31.82,31.83,31.81,31.81,2100.0
2012-11-09 15:05:00,31.82,31.86,31.8,31.86,6800.0,31.82,31.86,31.8,31.86,6800.0
2012-11-09 15:10:00,31.85,31.87,31.84,31.86,8700.0,31.85,31.87,31.84,31.86,8700.0
2012-11-09 15:15:00,31.87,31.88,31.85,31.87,5800.0,31.87,31.88,31.85,31.87,5800.0
2012-11-09 15:20:00,31.87,31.88,31.86,31.88,7400.0,31.87,31.88,31.86,31.88,7400.0
2012-11-09 15:25:00,31.89,31.92,31.88,31.91,5900.0,31.89,31.92,31.88,31.91,5900.0
2012-11-09 15:30:00,31.91,31.91,31.86,31.9,28400.0,31.91,31.91,31.86,31.9,28400.0
2012-11-09 15:35:00,31.91,31.93,31.9,31.9,26400.0,31.91,31.93,31.9,31.9,26400.0
2012-11-09 15:40:00,31.9,31.96,31.9,31.96,13300.0,31.9,31.96,31.9,31.96,13300.0
2012-11-09 15:45:00,31.96,32.01,31.96,32.0,42000.0,31.96,32.01,31.96,32.0,42000.0
2012-11-09 15:50:00,31.99,32.02,31.97,31.99,34800.0,31.99,32.02,31.97,31.99,34800.0
2012-11-09 15:55:00,31.98,31.99,31.92,31.96,65700.0,31.98,31.99,31.92,31.96,65700.0
2012-11-12 09:30:00,31.91,32.09,31.91,32.0,11000.0,31.91,32.09,31.91,32.0,11000.0
2012-11-12 09:35:00,32.0,32.04,31.83,31.94,3300.0,32.0,32.04,31.83,31.94,3300.0
2012-11-12 09:40:00,31.94,31.95,31.91,31.91,4100.0,31.94,31.95,31.91,31.91,4100.0
2012-11-12 09:45:00,31.92,31.93,31.85,31.86,6800.0,31.92,31.93,31.85,31.86,6800.0
2012-11-12 09:50:00,31.87,31.89,31.85,31.88,5300.0,31.87,31.89,31.85,31.88,5300.0
2012-11-12 09:55:00,31.89,31.93,31.89,31.91,2000.0,31.89,31.93,31.89,31.91,2000.0
2012-11-12 10:00:00,31.9,31.93,31.86,31.93,8000.0,31.9,31.93,31.86,31.93,8000.0
2012-11-12 10:05:00,31.91,31.91,31.86,31.87,6200.0,31.91,31.91,31.86,31.87,6200.0
2012-11-12 10:10:00,31.86,31.86,31.78,31.79,4000.0,31.86,31.86,31.78,31.79,4000.0
2012-11-12 10:15:00,31.8,31.81,31.78,31.8,1400.0,31.8,31.81,31.78,31.8,1400.0
2012-11-12 10:20:00,31.81,31.81,31.77,31.79,1900.0,31.81,31.81,31.77,31.79,1900.0
2012-11-12 10:25:00,31.77,31.83,31.75,31.83,9400.0,31.77,31.83,31.75,31.83,9400.0
2012-11-12 10:30:00,31.83,31.86,31.81,31.84,3600.0,31.83,31.86,31.81,31.84,3600.0
2012-11-12 10:35:00,31.85,31.85,31.8,31.82,4500.0,31.85,31.85,31.8,31.82,4500.0
2012-11-12 10:40:00,31.82,31.87,31.82,31.83,3400.0,31.82,31.87,31.82,31.83,3400.0
2012-11-12 10:45:00,31.83,31.84,31.81,31.83,5300.0,31.83,31.84,31.81,31.83,5300.0
2012-11-12 10:50:00,31.82,31.82,31.78,31.82,3800.0,31.82,31.82,31.78,31.82,3800.0
2012-11-12 10:55:00,31.81,31.82,31.8,31.81,2800.0,31.81,31.82,31.8,31.81,2800.0
2012-11-12 11:00:00,31.8,31.81,31.74,31.78,9400.0,31.8,31.81,31.74,31.78,9400.0
2012-11-12 11:05:00,31.79,31.8,31.77,31.77,21600.0,31.79,31.8,31.77,31.77,21600.0
2012-11-12 11:10:00,31.76,31.79,31.76,31.79,1500.0,31.76,31.79,31.76,31.79,1500.0
2012-11-12 11:15:00,31.79,31.81,31.78,31.81,1500.0,31.79,31.81,31.78,31.81,1500.0
2012-11-12 11:20:00,31.82,31.82,31.77,31.8,4900.0,31.82,31.82,31.77,31.8,4900.0
2012-11-12 11:25:00,31.79,31.81,31.79,31.81,2500.0,31.79,31.81,31.79,31.81,2500.0
2012-11-12 11:30:00,31.83,31.85,31.81,31.81,3500.0,31.83,31.85,31.81,31.81,3500.0
2012-11-12 11:35:00,31.82,31.84,31.81,31.84,3000.0,31.82,31.84,31.81,31.84,3000.0
2012-11-12 11:40:00,31.85,31.87,31.83,31.83,1500.0,31.85,31.87,31.83,31.83,1500.0
2012-11-12 11:45:00,31.82,31.86,31.82,31.84,2900.0,31.82,31.86,31.82,31.84,2900.0
2012-11-12 11:50:00,31.84,31.87,31.81,31.83,7100.0,31.84,31.87,31.81,31.83,7100.0
2012-11-12 11:55:00,31.84,31.87,31.83,31.83,3400.0,31.84,31.87,31.83,31.83,3400.0
2012-11-12 12:00:00,31.85,31.88,31.84,31.88,3500.0,31.85,31.88,31.84,31.88,3500.0
2012-11-12 12:05:00,31.87,31.88,31.85,31.88,1600.0,31.87,31.88,31.85,31.88,1600.0
2012-11-12 12:10:00,31.89,31.91,31.87,31.9,4800.0,31.89,31.91,31.87,31.9,4800.0
2012-11-12 12:15:00,31.88,31.92,31.88,31.92,3900.0,31.88,31.92,31.88,31.92,3900.0
2012-11-12 12:20:00,31.91,31.93,31.9,31.93,43100.0,31.91,31.93,31.9,31.93,43100.0
2012-11-12 12:25:00,31.94,31.94,31.91,31.91,3100.0,31.94,31.94,31.91,31.91,3100.0
2012-11-12 12:30:00,31.91,31.94,31.91,31.93,3800.0,31.91,31.94,31.91,31.93,3800.0
2012-11-12 12:35:00,31.93,31.93,31.92,31.92,1200.0,31.93,31.93,31.92,31.92,1200.0
2012-11-12 12:40:00,31.94,31.98,31.94,31.97,5300.0,31.94,31.98,31.94,31.97,5300.0
2012-11-12 12:45:00,31.98,31.99,31.97,31.97,5100.0,31.98,31.99,31.97,31.97,5100.0
2012-11-12 12:50:00,31.96,31.98,31.95,31.98,3800.0,31.96,31.98,31.95,31.98,3800.0
2012-11-12 12:55:00,31.97,32.0,31.97,31.99,2600.0,31.97,32.0,31.97,31.99,2600.0
2012-11-12 13:00:00,32.0,32.04,32.0,32.04,3200.0,32.0,32.04,32.0,32.04,3200.0
2012-11-12 13:05:00,32.05,32.05,32.01,32.03,3700.0,32.05,32.05,32.01,32.03,3700.0
2012-11-12 13:10:00,32.04,32.05,32.04,32.04,3600.0,32.04,32.05,32.04,32.04,3600.0
2012-11-12 13:15:00,32.04,32.06,32.03,32.03,8300.0,32.04,32.06,32.03,32.03,8300.0
2012-11-12 13:20:00,32.01,32.04,32.0,32.04,5200.0,32.01,32.04,32.0,32.04,5200.0
2012-11-12 13:25:00,32.02,32.04,32.0,32.0,4100.0,32.02,32.04,32.0,32.0,4100.0
2012-11-12 13:30:00,32.0,32.01,31.95,31.96,6700.0,32.0,32.01,31.95,31.96,6700.0
2012-11-12 13:35:00,31.96,31.96,31.95,31.95,1800.0,31.96,31.96,31.95,31.95,1800.0
2012-11-12 13:40:00,31.95,31.96,31.89,31.89,6100.0,31.95,31.96,31.89,31.89,6100.0
2012-11-12 13:45:00,31.88,31.88,31.86,31.86,3300.0,31.88,31.88,31.86,31.86,3300.0
2012-11-12 13:50:00,31.87,31.88,31.86,31.87,1400.0,31.87,31.88,31.86,31.87,1400.0
2012-11-12 13:55:00,31.87,31.93,31.87,31.93,4800.0,31.87,31.93,31.87,31.93,4800.0
2012-11-12 14:00:00,31.93,31.93,31.88,31.9,4100.0,31.93,31.93,31.88,31.9,4100.0
2012-11-12 14:05:00,31.91,31.91,31.85,31.88,3600.0,31.91,31.91,31.85,31.88,3600.0
2012-11-12 14:10:00,31.88,31.89,31.88,31.88,700.0,31.88,31.89,31.88,31.88,700.0
2012-11-12 14:15:00,31.88,31.91,31.87,31.91,4300.0,31.88,31.91,31.87,31.91,4300.0
2012-11-12 14:20:00,31.91,31.91,31.9,31.9,3100.0,31.91,31.91,31.9,31.9,3100.0
2012-11-12 14:25:00,31.9,31.9,31.87,31.88,2800.0,31.9,31.9,31.87,31.88,2800.0
2012-11-12 14:30:00,31.87,31.88,31.86,31.88,1700.0,31.87,31.88,31.86,31.88,1700.0
2012-11-12 14:35:00,31.88,31.91,31.86,31.86,9200.0,31.88,31.91,31.86,31.86,9200.0
2012-11-12 14:40:00,31.86,31.89,31.86,31.89,1600.0,31.86,31.89,31.86,31.89,1600.0
2012-11-12 14:45:00,31.9,31.9,31.89,31.89,800.0,31.9,31.9,31.89,31.89,800.0
2012-11-12 14:50:00,31.89,31.91,31.89,31.91,2900.0,31.89,31.91,31.89,31.91,2900.0
2012-11-12 14:55:00,31.9,31.93,31.89,31.93,4200.0,31.9,31.93,31.89,31.93,4200.0
2012-11-12 15:00:00,31.94,31.96,31.93,31.94,3400.0,31.94,31.96,31.93,31.94,3400.0
2012-11-12 15:05:00,31.94,31.96,31.92,31.93,6200.0,31.94,31.96,31.92,31.93,6200.0
2012-11-12 15:10:00,31.94,31.96,31.89,31.89,8000.0,31.94,31.96,31.89,31.89,8000.0
2012-11-12 15:15:00,31.89,31.92,31.89,31.91,11500.0,31.89,31.92,31.89,31.91,11500.0
2012-11-12 15:20:00,31.91,31.95,31.89,31.95,8800.0,31.91,31.95,31.89,31.95,8800.0
2012-11-12 15:25:00,31.94,31.96,31.92,31.95,7300.0,31.94,31.96,31.92,31.95,7300.0
2012-11-12 15:30:00,31.94,31.95,31.91,31.94,14900.0,31.94,31.95,31.91,31.94,14900.0
2012-11-12 15:35:00,31.94,31.95,31.92,31.94,7000.0,31.94,31.95,31.92,31.94,7000.0
2012-11-12 15:40:00,31.94,31.94,31.92,31.93,3300.0,31.94,31.94,31.92,31.93,3300.0
2012-11-12 15:45:00,31.92,31.94,31.86,31.86,11100.0,31.92,31.94,31.86,31.86,11100.0
2012-11-12 15:50:00,31.86,31.87,31.83,31.86,14300.0,31.86,31.87,31.83,31.86,14300.0
2012-11-12 15:55:00,31.86,31.89,31.83,31.87,39400.0,31.86,31.89,31.83,31.87,39400.0
2012-11-13 09:30:00,31.59,31.74,31.58,31.59,9200.0,31.59,31.74,31.58,31.59,9200.0
2012-11-13 09:35:00,31.57,31.67,31.57,31.67,2400.0,31.57,31.67,31.57,31.67,2400.0
2012-11-13 09:40:00,31.67,31.67,31.67,31.67,0.0,31.67,31.67,31.67,31.67,0.0
2012-11-13 09:45:00,31.78,31.85,31.78,31.85,1100.0,31.78,31.85,31.78,31.85,1100.0
2012-11-13 09:50:00,31.89,31.9,31.83,31.83,1400.0,31.89,31.9,31.83,31.83,1400.0
2012-11-13 09:55:00,31.82,31.94,31.82,31.93,2400.0,31.82,31.94,31.82,31.93,2400.0
2012-11-13 10:00:00,31.91,31.91,31.85,31.85,1100.0,31.91,31.91,31.85,31.85,1100.0
2012-11-13 10:05:00,31.84,31.87,31.83,31.84,1100.0,31.84,31.87,31.83,31.84,1100.0
2012-11-13 10:10:00,31.88,31.93,31.88,31.91,1200.0,31.88,31.93,31.88,31.91,1200.0
2012-11-13 10:15:00,31.93,31.94,31.85,31.87,3000.0,31.93,31.94,31.85,31.87,3000.0
2012-11-13 10:20:00,31.87,31.93,31.85,31.85,6500.0,31.87,31.93,31.85,31.85,6500.0
2012-11-13 10:25:00,31.84,31.85,31.82,31.84,1300.0,31.84,31.85,31.82,31.84,1300.0
2012-11-13 10:30:00,31.82,31.82,31.78,31.79,1300.0,31.82,31.82,31.78,31.79,1300.0
2012-11-13 10:35:00,31.79,31.86,31.79,31.81,3100.0,31.79,31.86,31.79,31.81,3100.0
2012-11-13 10:40:00,31.85,31.86,31.79,31.8,1500.0,31.85,31.86,31.79,31.8,1500.0
2012-11-13 10:45:00,31.81,31.82,31.81,31.82,1000.0,31.81,31.82,31.81,31.82,1000.0
2012-11-13 10:50:00,31.85,31.9,31.85,31.89,900.0,31.85,31.9,31.85,31.89,900.0
2012-11-13 10:55:00,31.95,32.0,31.95,32.0,700.0,31.95,32.0,31.95,32.0,700.0
2012-11-13 11:00:00,31.98,32.0,31.98,32.0,1600.0,31.98,32.0,31.98,32.0,1600.0
2012-11-13 11:05:00,32.03,32.03,32.02,32.02,1600.0,32.03,32.03,32.02,32.02,1600.0
2012-11-13 11:10:00,32.02,32.02,31.94,31.95,8400.0,32.02,32.02,31.94,31.95,8400.0
2012-11-13 11:15:00,31.96,31.98,31.96,31.97,1300.0,31.96,31.98,31.96,31.97,1300.0
2012-11-13 11:20:00,31.97,32.0,31.97,31.99,1600.0,31.97,32.0,31.97,31.99,1600.0
2012-11-13 11:25:00,31.99,31.99,31.95,31.95,300.0,31.99,31.99,31.95,31.95,300.0
2012-11-13 11:30:00,31.96,31.98,31.95,31.95,2900.0,31.96,31.98,31.95,31.95,2900.0
2012-11-13 11:35:00,31.94,31.96,31.93,31.96,2000.0,31.94,31.96,31.93,31.96,2000.0
2012-11-13 11:40:00,31.97,31.99,31.96,31.96,2500.0,31.97,31.99,31.96,31.96,2500.0
2012-11-13 11:45:00,31.98,32.01,31.98,32.0,2700.0,31.98,32.01,31.98,32.0,2700.0
2012-11-13 11:50:00,31.97,32.0,31.96,32.0,6500.0,31.97,32.0,31.96,32.0,6500.0
2012-11-13 11:55:00,32.01,32.06,32.01,32.03,6000.0,32.01,32.06,32.01,32.03,6000.0
2012-11-13 12:00:00,32.02,32.04,32.02,32.02,1900.0,32.02,32.04,32.02,32.02,1900.0
2012-11-13 12:05:00,32.0,32.01,31.95,31.95,3000.0,32.0,32.01,31.95,31.95,3000.0
2012-11-13 12:10:00,31.96,32.0,31.95,32.0,1200.0,31.96,32.0,31.95,32.0,1200.0
2012-11-13 12:15:00,32.01,32.02,31.99,32.01,800.0,32.01,32.02,31.99,32.01,800.0
2012-11-13 12:20:00,32.01,32.02,31.99,31.99,3100.0,32.01,32.02,31.99,31.99,3100.0
2012-11-13 12:25:00,31.97,31.98,31.97,31.98,500.0,31.97,31.98,31.97,31.98,500.0
2012-11-13 12:30:00,31.99,31.99,31.96,31.97,3200.0,31.99,31.99,31.96,31.97,3200.0
2012-11-13 12:35:00,31.95,31.95,31.94,31.94,4600.0,31.95,31.95,31.94,31.94,4600.0
2012-11-13 12:40:00,31.93,31.99,31.93,31.97,2000.0,31.93,31.99,31.93,31.97,2000.0
2012-11-13 12:45:00,31.98,32.0,31.98,31.99,1800.0,31.98,32.0,31.98,31.99,1800.0
2012-11-13 12:50:00,31.97,31.99,31.96,31.99,900.0,31.97,31.99,31.96,31.99,900.0
2012-11-13 12:55:00,31.98,31.99,31.97,31.98,1000.0,31.98,31.99,31.97,31.98,1000.0
2012-11-13 13:00:00,31.97,31.98,31.97,31.98,1200.0,31.97,31.98,31.97,31.98,1200.0
2012-11-13 13:05:00,31.98,31.98,31.98,31.98,400.0,31.98,31.98,31.98,31.98,400.0
2012-11-13 13:10:00,32.0,32.0,31.98,31.99,700.0,32.0,32.0,31.98,31.99,700.0
2012-11-13 13:15:00,31.99,31.99,31.99,31.99,0.0,31.99,31.99,31.99,31.99,0.0
2012-11-13 13:20:00,32.0,32.02,32.0,32.02,2000.0,32.0,32.02,32.0,32.02,2000.0
2012-11-13 13:25:00,32.03,32.03,32.0,32.0,2300.0,32.03,32.03,32.0,32.0,2300.0
2012-11-13 13:30:00,32.02,32.02,32.02,32.02,200.0,32.02,32.02,32.02,32.02,200.0
2012-11-13 13:35:00,32.0,32.04,32.0,32.02,1900.0,32.0,32.04,32.0,32.02,1900.0
2012-11-13 13:40:00,32.02,32.02,32.02,32.02,100.0,32.02,32.02,32.02,32.02,100.0
2012-11-13 13:45:00,32.01,32.01,31.98,31.98,700.0,32.01,32.01,31.98,31.98,700.0
2012-11-13 13:50:00,31.99,32.03,31.98,32.0,2300.0,31.99,32.03,31.98,32.0,2300.0
2012-11-13 13:55:00,31.99,32.02,31.97,32.02,1300.0,31.99,32.02,31.97,32.02,1300.0
2012-11-13 14:00:00,32.01,32.01,32.0,32.0,1400.0,32.01,32.01,32.0,32.0,1400.0
2012-11-13 14:05:00,32.0,32.0,31.98,31.99,2300.0,32.0,32.0,31.98,31.99,2300.0
2012-11-13 14:10:00,31.98,31.98,31.95,31.96,7600.0,31.98,31.98,31.95,31.96,7600.0
2012-11-13 14:15:00,31.96,31.98,31.96,31.96,11600.0,31.96,31.98,31.96,31.96,11600.0
2012-11-13 14:20:00,31.94,31.94,31.92,31.93,1400.0,31.94,31.94,31.92,31.93,1400.0
2012-11-13 14:25:00,31.94,31.99,31.94,31.98,4800.0,31.94,31.99,31.94,31.98,4800.0
2012-11-13 14:30:00,31.98,32.0,31.98,31.99,9300.0,31.98,32.0,31.98,31.99,9300.0
2012-11-13 14:35:00,31.99,31.99,31.95,31.96,3500.0,31.99,31.99,31.95,31.96,3500.0
2012-11-13 14:40:00,31.96,31.99,31.96,31.96,1400.0,31.96,31.99,31.96,31.96,1400.0
2012-11-13 14:45:00,31.96,31.96,31.95,31.96,5700.0,31.96,31.96,31.95,31.96,5700.0
2012-11-13 14:50:00,31.97,32.0,31.97,32.0,9700.0,31.97,32.0,31.97,32.0,9700.0
2012-11-13 14:55:00,32.01,32.04,32.01,32.04,7200.0,32.01,32.04,32.01,32.04,7200.0
2012-11-13 15:00:00,32.04,32.04,32.02,32.03,3400.0,32.04,32.04,32.02,32.03,3400.0
2012-11-13 15:05:00,32.04,32.04,32.02,32.02,3400.0,32.04,32.04,32.02,32.02,3400.0
2012-11-13 15:10:00,32.01,32.03,32.0,32.01,21800.0,32.01,32.03,32.0,32.01,21800.0
2012-11-13 15:15:00,32.01,32.01,31.98,32.01,20600.0,32.01,32.01,31.98,32.01,20600.0
2012-11-13 15:20:00,32.01,32.01,31.96,31.98,8500.0,32.01,32.01,31.96,31.98,8500.0
2012-11-13 15:25:00,31.97,32.0,31.97,32.0,19100.0,31.97,32.0,31.97,32.0,19100.0
2012-11-13 15:30:00,32.0,32.0,31.99,31.99,8600.0,32.0,32.0,31.99,31.99,8600.0
2012-11-13 15:35:00,32.0,32.01,31.99,32.0,18700.0,32.0,32.01,31.99,32.0,18700.0
2012-11-13 15:40:00,32.0,32.0,31.98,31.99,10100.0,32.0,32.0,31.98,31.99,10100.0
2012-11-13 15:45:00,32.0,32.03,32.0,32.02,12700.0,32.0,32.03,32.0,32.02,12700.0
2012-11-13 15:50:00,32.01,32.03,31.99,32.02,31900.0,32.01,32.03,31.99,32.02,31900.0
2012-11-13 15:55:00,32.02,32.06,31.95,31.99,73000.0,32.02,32.06,31.95,31.99,73000.0
2012-11-14 09:30:00,32.01,32.15,31.98,32.03,4600.0,32.01,32.15,31.98,32.03,4600.0
2012-11-14 09:35:00,32.0,32.06,32.0,32.06,1200.0,32.0,32.06,32.0,32.06,1200.0
2012-11-14 09:40:00,31.97,32.04,31.97,31.99,1400.0,31.97,32.04,31.97,31.99,1400.0
2012-11-14 09:45:00,32.01,32.05,31.98,32.0,12200.0,32.01,32.05,31.98,32.0,12200.0
2012-11-14 09:50:00,32.01,32.01,31.97,32.01,7400.0,32.01,32.01,31.97,32.01,7400.0
2012-11-14 09:55:00,31.98,32.0,31.93,31.96,4200.0,31.98,32.0,31.93,31.96,4200.0
2012-11-14 10:00:00,31.95,31.95,31.88,31.9,7000.0,31.95,31.95,31.88,31.9,7000.0
2012-11-14 10:05:00,31.9,32.02,31.9,31.99,7000.0,31.9,32.02,31.9,31.99,7000.0
2012-11-14 10:10:00,31.99,31.99,31.9,31.91,3400.0,31.99,31.99,31.9,31.91,3400.0
2012-11-14 10:15:00,31.91,31.92,31.88,31.92,7600.0,31.91,31.92,31.88,31.92,7600.0
2012-11-14 10:20:00,31.91,31.96,31.86,31.96,5200.0,31.91,31.96,31.86,31.96,5200.0
2012-11-14 10:25:00,31.94,31.94,31.86,31.86,5400.0,31.94,31.94,31.86,31.86,5400.0
2012-11-14 10:30:00,31.84,31.88,31.84,31.85,4000.0,31.84,31.88,31.84,31.85,4000.0
2012-11-14 10:35:00,31.83,31.9,31.83,31.85,11400.0,31.83,31.9,31.83,31.85,11400.0
2012-11-14 10:40:00,31.85,31.87,31.83,31.87,2200.0,31.85,31.87,31.83,31.87,2200.0
2012-11-14 10:45:00,31.85,31.87,31.8,31.83,8400.0,31.85,31.87,31.8,31.83,8400.0
2012-11-14 10:50:00,31.8,31.82,31.74,31.78,9400.0,31.8,31.82,31.74,31.78,9400.0
2012-11-14 10:55:00,31.79,31.79,31.73,31.74,5800.0,31.79,31.79,31.73,31.74,5800.0
2012-11-14 11:00:00,31.76,31.76,31.73,31.75,3400.0,31.76,31.76,31.73,31.75,3400.0
2012-11-14 11:05:00,31.77,31.81,31.75,31.79,6200.0,31.77,31.81,31.75,31.79,6200.0
2012-11-14 11:10:00,31.79,31.81,31.75,31.79,6600.0,31.79,31.81,31.75,31.79,6600.0
2012-11-14 11:15:00,31.78,31.8,31.74,31.78,9600.0,31.78,31.8,31.74,31.78,9600.0
2012-11-14 11:20:00,31.77,31.77,31.73,31.74,7400.0,31.77,31.77,31.73,31.74,7400.0
2012-11-14 11:25:00,31.75,31.83,31.75,31.81,8800.0,31.75,31.83,31.75,31.81,8800.0
2012-11-14 11:30:00,31.81,31.82,31.79,31.79,3000.0,31.81,31.82,31.79,31.79,3000.0
2012-11-14 11:35:00,31.76,31.83,31.75,31.77,6600.0,31.76,31.83,31.75,31.77,6600.0
2012-11-14 11:40:00,31.79,31.83,31.79,31.83,3000.0,31.79,31.83,31.79,31.83,3000.0
2012-11-14 11:45:00,31.83,31.84,31.82,31.82,3400.0,31.83,31.84,31.82,31.82,3400.0
2012-11-14 11:50:00,31.82,31.82,31.82,31.82,200.0,31.82,31.82,31.82,31.82,200.0
2012-11-14 11:55:00,31.84,31.85,31.82,31.84,2600.0,31.84,31.85,31.82,31.84,2600.0
2012-11-14 12:00:00,31.84,31.84,31.8,31.8,11800.0,31.84,31.84,31.8,31.8,11800.0
2012-11-14 12:05:00,31.81,31.83,31.81,31.81,800.0,31.81,31.83,31.81,31.81,800.0
2012-11-14 12:10:00,31.8,31.8,31.74,31.75,9400.0,31.8,31.8,31.74,31.75,9400.0
2012-11-14 12:15:00,31.77,31.77,31.71,31.74,4600.0,31.77,31.77,31.71,31.74,4600.0
2012-11-14 12:20:00,31.74,31.76,31.72,31.76,2400.0,31.74,31.76,31.72,31.76,2400.0
2012-11-14 12:25:00,31.77,31.77,31.75,31.75,1000.0,31.77,31.77,31.75,31.75,1000.0
2012-11-14 12:30:00,31.75,31.8,31.75,31.75,13800.0,31.75,31.8,31.75,31.75,13800.0
2012-11-14 12:35:00,31.74,31.74,31.71,31.71,1400.0,31.74,31.74,31.71,31.71,1400.0
2012-11-14 12:40:00,31.71,31.71,31.7,31.7,1600.0,31.71,31.71,31.7,31.7,1600.0
2012-11-14 12:45:00,31.69,31.7,31.69,31.7,3800.0,31.69,31.7,31.69,31.7,3800.0
2012-11-14 12:50:00,31.7,31.7,31.7,31.7,0.0,31.7,31.7,31.7,31.7,0.0
2012-11-14 12:55:00,31.71,31.71,31.71,31.71,800.0,31.71,31.71,31.71,31.71,800.0
2012-11-14 13:00:00,31.72,31.75,31.72,31.73,10800.0,31.72,31.75,31.72,31.73,10800.0
2012-11-14 13:05:00,31.75,31.77,31.72,31.75,4600.0,31.75,31.77,31.72,31.75,4600.0
2012-11-14 13:10:00,31.72,31.73,31.7,31.7,4400.0,31.72,31.73,31.7,31.7,4400.0
2012-11-14 13:15:00,31.7,31.74,31.7,31.74,2000.0,31.7,31.74,31.7,31.74,2000.0
2012-11-14 13:20:00,31.75,31.78,31.75,31.78,15000.0,31.75,31.78,31.75,31.78,15000.0
2012-11-14 13:25:00,31.77,31.79,31.77,31.77,3200.0,31.77,31.79,31.77,31.77,3200.0
2012-11-14 13:30:00,31.76,31.78,31.75,31.78,4400.0,31.76,31.78,31.75,31.78,4400.0
2012-11-14 13:35:00,31.78,31.81,31.77,31.78,2800.0,31.78,31.81,31.77,31.78,2800.0
2012-11-14 13:40:00,31.79,31.79,31.76,31.79,1800.0,31.79,31.79,31.76,31.79,1800.0
2012-11-14 13:45:00,31.79,31.8,31.74,31.78,10200.0,31.79,31.8,31.74,31.78,10200.0
2012-11-14 13:50:00,31.77,31.79,31.75,31.77,2200.0,31.77,31.79,31.75,31.77,2200.0
2012-11-14 13:55:00,31.77,31.8,31.77,31.77,3800.0,31.77,31.8,31.77,31.77,3800.0
2012-11-14 14:00:00,31.81,31.82,31.78,31.78,1800.0,31.81,31.82,31.78,31.78,1800.0
2012-11-14 14:05:00,31.77,31.78,31.75,31.75,3400.0,31.77,31.78,31.75,31.75,3400.0
2012-11-14 14:10:00,31.73,31.75,31.68,31.68,5200.0,31.73,31.75,31.68,31.68,5200.0
2012-11-14 14:15:00,31.69,31.69,31.67,31.68,5600.0,31.69,31.69,31.67,31.68,5600.0
2012-11-14 14:20:00,31.64,31.66,31.64,31.64,3400.0,31.64,31.66,31.64,31.64,3400.0
2012-11-14 14:25:00,31.64,31.69,31.62,31.66,6800.0,31.64,31.69,31.62,31.66,6800.0
2012-11-14 14:30:00,31.66,31.66,31.62,31.64,9200.0,31.66,31.66,31.62,31.64,9200.0
2012-11-14 14:35:00,31.63,31.63,31.6,31.6,9000.0,31.63,31.63,31.6,31.6,9000.0
2012-11-14 14:40:00,31.6,31.62,31.6,31.61,16200.0,31.6,31.62,31.6,31.61,16200.0
2012-11-14 14:45:00,31.61,31.62,31.6,31.6,800.0,31.61,31.62,31.6,31.6,800.0
2012-11-14 14:50:00,31.6,31.64,31.6,31.62,9800.0,31.6,31.64,31.6,31.62,9800.0
2012-11-14 14:55:00,31.62,31.63,31.61,31.61,6600.0,31.62,31.63,31.61,31.61,6600.0
2012-11-14 15:00:00,31.6,31.61,31.59,31.6,18400.0,31.6,31.61,31.59,31.6,18400.0
2012-11-14 15:05:00,31.58,31.61,31.53,31.55,12000.0,31.58,31.61,31.53,31.55,12000.0
2012-11-14 15:10:00,31.56,31.56,31.55,31.56,3400.0,31.56,31.56,31.55,31.56,3400.0
2012-11-14 15:15:00,31.55,31.55,31.49,31.5,10400.0,31.55,31.55,31.49,31.5,10400.0
2012-11-14 15:20:00,31.51,31.53,31.48,31.5,13000.0,31.51,31.53,31.48,31.5,13000.0
2012-11-14 15:25:00,31.52,31.55,31.49,31.54,19800.0,31.52,31.55,31.49,31.54,19800.0
2012-11-14 15:30:00,31.54,31.56,31.53,31.54,12800.0,31.54,31.56,31.53,31.54,12800.0
2012-11-14 15:35:00,31.53,31.56,31.51,31.52,14200.0,31.53,31.56,31.51,31.52,14200.0
2012-11-14 15:40:00,31.51,31.51,31.47,31.49,18400.0,31.51,31.51,31.47,31.49,18400.0
2012-11-14 15:45:00,31.49,31.49,31.45,31.48,14200.0,31.49,31.49,31.45,31.48,14200.0
2012-11-14 15:50:00,31.47,31.47,31.39,31.4,25800.0,31.47,31.47,31.39,31.4,25800.0
2012-11-14 15:55:00,31.41,31.46,31.4,31.45,56200.0,31.41,31.46,31.4,31.45,56200.0
2012-11-15 09:30:00,31.66,31.67,31.34,31.56,67400.0,31.66,31.67,31.34,31.56,67400.0
2012-11-15 09:35:00,31.55,31.67,31.5,31.64,64400.0,31.55,31.67,31.5,31.64,64400.0
2012-11-15 09:40:00,31.61,31.62,31.48,31.48,30200.0,31.61,31.62,31.48,31.48,30200.0
2012-11-15 09:45:00,31.49,31.52,31.36,31.41,19400.0,31.49,31.52,31.36,31.41,19400.0
2012-11-15 09:50:00,31.37,31.43,31.36,31.36,14200.0,31.37,31.43,31.36,31.36,14200.0
2012-11-15 09:55:00,31.37,31.42,31.31,31.36,31600.0,31.37,31.42,31.31,31.36,31600.0
2012-11-15 10:00:00,31.35,31.44,31.31,31.41,13600.0,31.35,31.44,31.31,31.41,13600.0
2012-11-15 10:05:00,31.4,31.53,31.4,31.53,6400.0,31.4,31.53,31.4,31.53,6400.0
2012-11-15 10:10:00,31.5,31.54,31.48,31.5,3200.0,31.5,31.54,31.48,31.5,3200.0
2012-11-15 10:15:00,31.49,31.5,31.43,31.45,15200.0,31.49,31.5,31.43,31.45,15200.0
2012-11-15 10:20:00,31.45,31.45,31.36,31.37,5000.0,31.45,31.45,31.36,31.37,5000.0
2012-11-15 10:25:00,31.39,31.39,31.33,31.34,5400.0,31.39,31.39,31.33,31.34,5400.0
2012-11-15 10:30:00,31.32,31.38,31.31,31.31,5000.0,31.32,31.38,31.31,31.31,5000.0
2012-11-15 10:35:00,31.31,31.33,31.3,31.32,4800.0,31.31,31.33,31.3,31.32,4800.0
2012-11-15 10:40:00,31.33,31.37,31.33,31.34,12000.0,31.33,31.37,31.33,31.34,12000.0
2012-11-15 10:45:00,31.37,31.37,31.31,31.35,5600.0,31.37,31.37,31.31,31.35,5600.0
2012-11-15 10:50:00,31.37,31.38,31.33,31.35,11600.0,31.37,31.38,31.33,31.35,11600.0
2012-11-15 10:55:00,31.33,31.34,31.28,31.32,8200.0,31.33,31.34,31.28,31.32,8200.0
2012-11-15 11:00:00,31.34,31.37,31.33,31.36,2200.0,31.34,31.37,31.33,31.36,2200.0
2012-11-15 11:05:00,31.37,31.37,31.33,31.34,15000.0,31.37,31.37,31.33,31.34,15000.0
2012-11-15 11:10:00,31.36,31.4,31.36,31.4,2200.0,31.36,31.4,31.36,31.4,2200.0
2012-11-15 11:15:00,31.4,31.4,31.36,31.37,12600.0,31.4,31.4,31.36,31.37,12600.0
2012-11-15 11:20:00,31.36,31.42,31.36,31.42,6800.0,31.36,31.42,31.36,31.42,6800.0
2012-11-15 11:25:00,31.42,31.46,31.41,31.42,13400.0,31.42,31.46,31.41,31.42,13400.0
2012-11-15 11:30:00,31.42,31.48,31.41,31.43,12000.0,31.42,31.48,31.41,31.43,12000.0
2012-11-15 11:35:00,31.45,31.47,31.44,31.46,7800.0,31.45,31.47,31.44,31.46,7800.0
2012-11-15 11:40:00,31.47,31.49,31.46,31.47,4200.0,31.47,31.49,31.46,31.47,4200.0
2012-11-15 11:45:00,31.48,31.48,31.39,31.44,16200.0,31.48,31.48,31.39,31.44,16200.0
2012-11-15 11:50:00,31.44,31.48,31.44,31.44,5800.0,31.44,31.48,31.44,31.44,5800.0
2012-11-15 11:55:00,31.46,31.47,31.4,31.45,53600.0,31.46,31.47,31.4,31.45,53600.0
2012-11-15 12:00:00,31.44,31.45,31.35,31.44,73200.0,31.44,31.45,31.35,31.44,73200.0
2012-11-15 12:05:00,31.43,31.43,31.41,31.41,7800.0,31.43,31.43,31.41,31.41,7800.0
2012-11-15 12:10:00,31.42,31.44,31.42,31.44,3200.0,31.42,31.44,31.42,31.44,3200.0
2012-11-15 12:15:00,31.43,31.45,31.42,31.45,5800.0,31.43,31.45,31.42,31.45,5800.0
2012-11-15 12:20:00,31.44,31.45,31.42,31.43,10200.0,31.44,31.45,31.42,31.43,10200.0
2012-11-15 12:25:00,31.43,31.46,31.41,31.46,9800.0,31.43,31.46,31.41,31.46,9800.0
2012-11-15 12:30:00,31.47,31.5,31.46,31.5,3800.0,31.47,31.5,31.46,31.5,3800.0
2012-11-15 12:35:00,31.52,31.55,31.51,31.54,9000.0,31.52,31.55,31.51,31.54,9000.0
2012-11-15 12:40:00,31.53,31.53,31.47,31.47,10400.0,31.53,31.53,31.47,31.47,10400.0
2012-11-15 12:45:00,31.46,31.47,31.43,31.47,16600.0,31.46,31.47,31.43,31.47,16600.0
2012-11-15 12:50:00,31.46,31.54,31.46,31.46,49200.0,31.46,31.54,31.46,31.46,49200.0
2012-11-15 12:55:00,31.45,31.46,31.41,31.43,9400.0,31.45,31.46,31.41,31.43,9400.0
2012-11-15 13:00:00,31.42,31.43,31.4,31.41,30600.0,31.42,31.43,31.4,31.41,30600.0
2012-11-15 13:05:00,31.41,31.45,31.4,31.4,36200.0,31.41,31.45,31.4,31.4,36200.0
2012-11-15 13:10:00,31.4,31.45,31.4,31.45,9600.0,31.4,31.45,31.4,31.45,9600.0
2012-11-15 13:15:00,31.43,31.45,31.4,31.43,23800.0,31.43,31.45,31.4,31.43,23800.0
2012-11-15 13:20:00,31.42,31.48,31.42,31.48,2800.0,31.42,31.48,31.42,31.48,2800.0
2012-11-15 13:25:00,31.48,31.53,31.48,31.53,8000.0,31.48,31.53,31.48,31.53,8000.0
2012-11-15 13:30:00,31.52,31.53,31.47,31.49,5800.0,31.52,31.53,31.47,31.49,5800.0
2012-11-15 13:35:00,31.48,31.56,31.47,31.55,10800.0,31.48,31.56,31.47,31.55,10800.0
2012-11-15 13:40:00,31.56,31.6,31.55,31.58,10600.0,31.56,31.6,31.55,31.58,10600.0
2012-11-15 13:45:00,31.58,31.6,31.57,31.6,8000.0,31.58,31.6,31.57,31.6,8000.0
2012-11-15 13:50:00,31.6,31.67,31.6,31.66,14000.0,31.6,31.67,31.6,31.66,14000.0
2012-11-15 13:55:00,31.64,31.64,31.58,31.61,15400.0,31.64,31.64,31.58,31.61,15400.0
2012-11-15 14:00:00,31.63,31.66,31.61,31.61,13600.0,31.63,31.66,31.61,31.61,13600.0
2012-11-15 14:05:00,31.6,31.64,31.57,31.58,23000.0,31.6,31.64,31.57,31.58,23000.0
2012-11-15 14:10:00,31.57,31.62,31.57,31.6,9200.0,31.57,31.62,31.57,31.6,9200.0
2012-11-15 14:15:00,31.6,31.65,31.6,31.64,8200.0,31.6,31.65,31.6,31.64,8200.0
2012-11-15 14:20:00,31.65,31.68,31.64,31.68,8000.0,31.65,31.68,31.64,31.68,8000.0
2012-11-15 14:25:00,31.67,31.68,31.59,31.6,24400.0,31.67,31.68,31.59,31.6,24400.0
2012-11-15 14:30:00,31.6,31.61,31.57,31.57,9000.0,31.6,31.61,31.57,31.57,9000.0
2012-11-15 14:35:00,31.57,31.6,31.57,31.6,5000.0,31.57,31.6,31.57,31.6,5000.0
2012-11-15 14:40:00,31.61,31.66,31.6,31.6,11400.0,31.61,31.66,31.6,31.6,11400.0
2012-11-15 14:45:00,31.59,31.63,31.58,31.62,13800.0,31.59,31.63,31.58,31.62,13800.0
2012-11-15 14:50:00,31.63,31.68,31.63,31.68,9200.0,31.63,31.68,31.63,31.68,9200.0
2012-11-15 14:55:00,31.68,31.72,31.68,31.71,23200.0,31.68,31.72,31.68,31.71,23200.0
2012-11-15 15:00:00,31.7,31.71,31.61,31.61,33600.0,31.7,31.71,31.61,31.61,33600.0
2012-11-15 15:05:00,31.61,31.61,31.55,31.58,32200.0,31.61,31.61,31.55,31.58,32200.0
2012-11-15 15:10:00,31.58,31.61,31.57,31.58,33400.0,31.58,31.61,31.57,31.58,33400.0
2012-11-15 15:15:00,31.58,31.67,31.58,31.64,25800.0,31.58,31.67,31.58,31.64,25800.0
2012-11-15 15:20:00,31.65,31.66,31.62,31.63,27000.0,31.65,31.66,31.62,31.63,27000.0
2012-11-15 15:25:00,31.63,31.66,31.61,31.64,23200.0,31.63,31.66,31.61,31.64,23200.0
2012-11-15 15:30:00,31.64,31.65,31.63,31.65,25000.0,31.64,31.65,31.63,31.65,25000.0
2012-11-15 15:35:00,31.65,31.69,31.64,31.69,36400.0,31.65,31.69,31.64,31.69,36400.0
2012-11-15 15:40:00,31.7,31.7,31.66,31.67,52000.0,31.7,31.7,31.66,31.67,52000.0
2012-11-15 15:45:00,31.67,31.77,31.67,31.76,89400.0,31.67,31.77,31.67,31.76,89400.0
2012-11-15 15:50:00,31.76,31.79,31.75,31.76,98600.0,31.76,31.79,31.75,31.76,98600.0
2012-11-15 15:55:00,31.76,31.76,31.67,31.71,171400.0,31.76,31.76,31.67,31.71,171400.0
2012-11-16 09:30:00,31.73,31.8,31.51,31.52,9100.0,31.73,31.8,31.51,31.52,9100.0
2012-11-16 09:35:00,31.52,31.62,31.48,31.51,12400.0,31.52,31.62,31.48,31.51,12400.0
2012-11-16 09:40:00,31.53,31.53,31.4,31.4,7700.0,31.53,31.53,31.4,31.4,7700.0
2012-11-16 09:45:00,31.41,31.5,31.35,31.36,12600.0,31.41,31.5,31.35,31.36,12600.0
2012-11-16 09:50:00,31.35,31.37,31.29,31.29,7700.0,31.35,31.37,31.29,31.29,7700.0
2012-11-16 09:55:00,31.3,31.32,31.26,31.3,6500.0,31.3,31.32,31.26,31.3,6500.0
2012-11-16 10:00:00,31.29,31.3,31.22,31.24,11200.0,31.29,31.3,31.22,31.24,11200.0
2012-11-16 10:05:00,31.23,31.23,31.15,31.17,8200.0,31.23,31.23,31.15,31.17,8200.0
2012-11-16 10:10:00,31.16,31.16,31.12,31.12,5000.0,31.16,31.16,31.12,31.12,5000.0
2012-11-16 10:15:00,31.12,31.16,31.1,31.12,11900.0,31.12,31.16,31.1,31.12,11900.0
2012-11-16 10:20:00,31.12,31.25,31.1,31.16,17700.0,31.12,31.25,31.1,31.16,17700.0
2012-11-16 10:25:00,31.21,31.21,31.14,31.14,5000.0,31.21,31.21,31.14,31.14,5000.0
2012-11-16 10:30:00,31.15,31.22,31.14,31.18,5700.0,31.15,31.22,31.14,31.18,5700.0
2012-11-16 10:35:00,31.21,31.3,31.21,31.3,5000.0,31.21,31.3,31.21,31.3,5000.0
2012-11-16 10:40:00,31.27,31.31,31.25,31.26,3500.0,31.27,31.31,31.25,31.26,3500.0
2012-11-16 10:45:00,31.26,31.27,31.2,31.22,8700.0,31.26,31.27,31.2,31.22,8700.0
2012-11-16 10:50:00,31.25,31.25,31.18,31.2,6400.0,31.25,31.25,31.18,31.2,6400.0
2012-11-16 10:55:00,31.18,31.19,31.14,31.18,8500.0,31.18,31.19,31.14,31.18,8500.0
2012-11-16 11:00:00,31.14,31.2,31.14,31.17,4300.0,31.14,31.2,31.14,31.17,4300.0
2012-11-16 11:05:00,31.18,31.18,31.13,31.13,4900.0,31.18,31.18,31.13,31.13,4900.0
2012-11-16 11:10:00,31.12,31.13,31.11,31.13,4600.0,31.12,31.13,31.11,31.13,4600.0
2012-11-16 11:15:00,31.13,31.13,31.09,31.12,11200.0,31.13,31.13,31.09,31.12,11200.0
2012-11-16 11:20:00,31.11,31.16,31.09,31.12,5900.0,31.11,31.16,31.09,31.12,5900.0
2012-11-16 11:25:00,31.11,31.12,31.02,31.03,4900.0,31.11,31.12,31.02,31.03,4900.0
2012-11-16 11:30:00,31.03,31.09,31.03,31.03,8500.0,31.03,31.09,31.03,31.03,8500.0
2012-11-16 11:35:00,31.03,31.06,31.02,31.05,12900.0,31.03,31.06,31.02,31.05,12900.0
2012-11-16 11:40:00,31.05,31.23,31.05,31.12,7500.0,31.05,31.23,31.05,31.12,7500.0
2012-11-16 11:45:00,31.12,31.17,31.05,31.17,5300.0,31.12,31.17,31.05,31.17,5300.0
2012-11-16 11:50:00,31.16,31.18,31.16,31.17,8000.0,31.16,31.18,31.16,31.17,8000.0
2012-11-16 11:55:00,31.16,31.25,31.15,31.23,4400.0,31.16,31.25,31.15,31.23,4400.0
2012-11-16 12:00:00,31.24,31.28,31.24,31.27,4400.0,31.24,31.28,31.24,31.27,4400.0
2012-11-16 12:05:00,31.27,31.27,31.19,31.22,6700.0,31.27,31.27,31.19,31.22,6700.0
2012-11-16 12:10:00,31.21,31.26,31.2,31.21,3800.0,31.21,31.26,31.2,31.21,3800.0
2012-11-16 12:15:00,31.23,31.28,31.23,31.27,3500.0,31.23,31.28,31.23,31.27,3500.0
2012-11-16 12:20:00,31.28,31.3,31.26,31.26,5200.0,31.28,31.3,31.26,31.26,5200.0
2012-11-16 12:25:00,31.28,31.29,31.27,31.27,3100.0,31.28,31.29,31.27,31.27,3100.0
2012-11-16 12:30:00,31.28,31.31,31.28,31.3,4500.0,31.28,31.31,31.28,31.3,4500.0
2012-11-16 12:35:00,31.3,31.31,31.29,31.3,2100.0,31.3,31.31,31.29,31.3,2100.0
2012-11-16 12:40:00,31.3,31.31,31.3,31.3,4300.0,31.3,31.31,31.3,31.3,4300.0
2012-11-16 12:45:00,31.3,31.35,31.3,31.33,4100.0,31.3,31.35,31.3,31.33,4100.0
2012-11-16 12:50:00,31.33,31.35,31.3,31.31,5200.0,31.33,31.35,31.3,31.31,5200.0
2012-11-16 12:55:00,31.31,31.35,31.3,31.34,3600.0,31.31,31.35,31.3,31.34,3600.0
2012-11-16 13:00:00,31.33,31.34,31.28,31.29,6400.0,31.33,31.34,31.28,31.29,6400.0
2012-11-16 13:05:00,31.28,31.31,31.28,31.31,3100.0,31.28,31.31,31.28,31.31,3100.0
2012-11-16 13:10:00,31.32,31.32,31.29,31.3,5100.0,31.32,31.32,31.29,31.3,5100.0
2012-11-16 13:15:00,31.3,31.3,31.25,31.25,3300.0,31.3,31.3,31.25,31.25,3300.0
2012-11-16 13:20:00,31.25,31.28,31.25,31.26,4100.0,31.25,31.28,31.25,31.26,4100.0
2012-11-16 13:25:00,31.26,31.35,31.25,31.31,8700.0,31.26,31.35,31.25,31.31,8700.0
2012-11-16 13:30:00,31.34,31.34,31.29,31.29,6000.0,31.34,31.34,31.29,31.29,6000.0
2012-11-16 13:35:00,31.28,31.29,31.24,31.24,7900.0,31.28,31.29,31.24,31.24,7900.0
2012-11-16 13:40:00,31.24,31.25,31.24,31.24,900.0,31.24,31.25,31.24,31.24,900.0
2012-11-16 13:45:00,31.23,31.23,31.21,31.21,4600.0,31.23,31.23,31.21,31.21,4600.0
2012-11-16 13:50:00,31.21,31.21,31.17,31.18,10300.0,31.21,31.21,31.17,31.18,10300.0
2012-11-16 13:55:00,31.17,31.18,31.17,31.17,3500.0,31.17,31.18,31.17,31.17,3500.0
2012-11-16 14:00:00,31.17,31.18,31.15,31.16,6500.0,31.17,31.18,31.15,31.16,6500.0
2012-11-16 14:05:00,31.16,31.22,31.16,31.22,11500.0,31.16,31.22,31.16,31.22,11500.0
2012-11-16 14:10:00,31.22,31.22,31.18,31.18,10800.0,31.22,31.22,31.18,31.18,10800.0
2012-11-16 14:15:00,31.17,31.17,31.13,31.13,6500.0,31.17,31.17,31.13,31.13,6500.0
2012-11-16 14:20:00,31.13,31.14,31.03,31.03,15900.0,31.13,31.14,31.03,31.03,15900.0
2012-11-16 14:25:00,31.03,31.16,31.03,31.16,16600.0,31.03,31.16,31.03,31.16,16600.0
2012-11-16 14:30:00,31.17,31.18,31.12,31.14,11400.0,31.17,31.18,31.12,31.14,11400.0
2012-11-16 14:35:00,31.14,31.14,31.12,31.12,8200.0,31.14,31.14,31.12,31.12,8200.0
2012-11-16 14:40:00,31.12,31.17,31.12,31.16,11900.0,31.12,31.17,31.12,31.16,11900.0
2012-11-16 14:45:00,31.17,31.19,31.16,31.18,10400.0,31.17,31.19,31.16,31.18,10400.0
2012-11-16 14:50:00,31.17,31.2,31.17,31.2,16500.0,31.17,31.2,31.17,31.2,16500.0
2012-11-16 14:55:00,31.19,31.21,31.16,31.18,16300.0,31.19,31.21,31.16,31.18,16300.0
2012-11-16 15:00:00,31.18,31.19,31.14,31.15,9500.0,31.18,31.19,31.14,31.15,9500.0
2012-11-16 15:05:00,31.15,31.18,31.13,31.17,15200.0,31.15,31.18,31.13,31.17,15200.0
2012-11-16 15:10:00,31.17,31.17,31.14,31.14,13200.0,31.17,31.17,31.14,31.14,13200.0
2012-11-16 15:15:00,31.15,31.19,31.15,31.15,9800.0,31.15,31.19,31.15,31.15,9800.0
2012-11-16 15:20:00,31.15,31.23,31.14,31.21,18500.0,31.15,31.23,31.14,31.21,18500.0
2012-11-16 15:25:00,31.21,31.22,31.17,31.22,17100.0,31.21,31.22,31.17,31.22,17100.0
2012-11-16 15:30:00,31.21,31.31,31.21,31.28,44600.0,31.21,31.31,31.21,31.28,44600.0
2012-11-16 15:35:00,31.28,31.3,31.27,31.28,23900.0,31.28,31.3,31.27,31.28,23900.0
2012-11-16 15:40:00,31.29,31.35,31.28,31.31,22900.0,31.29,31.35,31.28,31.31,22900.0
2012-11-16 15:45:00,31.31,31.35,31.27,31.27,24200.0,31.31,31.35,31.27,31.27,24200.0
2012-11-16 15:50:00,31.27,31.28,31.23,31.23,26900.0,31.27,31.28,31.23,31.23,26900.0
2012-11-16 15:55:00,31.23,31.28,31.23,31.25,37400.0,31.23,31.28,31.23,31.25,37400.0
2012-11-19 09:30:00,31.4,31.49,31.29,31.41,17800.0,31.4,31.49,31.29,31.41,17800.0
2012-11-19 09:35:00,31.4,31.47,31.32,31.4,5100.0,31.4,31.47,31.32,31.4,5100.0
2012-11-19 09:40:00,31.37,31.53,31.37,31.53,3000.0,31.37,31.53,31.37,31.53,3000.0
2012-11-19 09:45:00,31.53,31.58,31.5,31.52,6100.0,31.53,31.58,31.5,31.52,6100.0
2012-11-19 09:50:00,31.5,31.56,31.48,31.56,2400.0,31.5,31.56,31.48,31.56,2400.0
2012-11-19 09:55:00,31.56,31.67,31.54,31.67,16700.0,31.56,31.67,31.54,31.67,16700.0
2012-11-19 10:00:00,31.68,31.73,31.61,31.63,14300.0,31.68,31.73,31.61,31.63,14300.0
2012-11-19 10:05:00,31.64,31.68,31.64,31.67,6600.0,31.64,31.68,31.64,31.67,6600.0
2012-11-19 10:10:00,31.68,31.73,31.68,31.69,5900.0,31.68,31.73,31.68,31.69,5900.0
2012-11-19 10:15:00,31.7,31.82,31.7,31.81,3300.0,31.7,31.82,31.7,31.81,3300.0
2012-11-19 10:20:00,31.81,31.87,31.81,31.84,9400.0,31.81,31.87,31.81,31.84,9400.0
2012-11-19 10:25:00,31.82,31.83,31.82,31.82,4500.0,31.82,31.83,31.82,31.82,4500.0
2012-11-19 10:30:00,31.84,31.86,31.82,31.82,3700.0,31.84,31.86,31.82,31.82,3700.0
2012-11-19 10:35:00,31.85,31.88,31.82,31.82,2100.0,31.85,31.88,31.82,31.82,2100.0
2012-11-19 10:40:00,31.81,31.83,31.78,31.83,3900.0,31.81,31.83,31.78,31.83,3900.0
2012-11-19 10:45:00,31.8,31.85,31.8,31.84,2100.0,31.8,31.85,31.8,31.84,2100.0
2012-11-19 10:50:00,31.85,31.85,31.79,31.8,2100.0,31.85,31.85,31.79,31.8,2100.0
2012-11-19 10:55:00,31.82,31.82,31.75,31.75,3800.0,31.82,31.82,31.75,31.75,3800.0
2012-11-19 11:00:00,31.76,31.77,31.75,31.76,2000.0,31.76,31.77,31.75,31.76,2000.0
2012-11-19 11:05:00,31.77,31.77,31.72,31.74,3000.0,31.77,31.77,31.72,31.74,3000.0
2012-11-19 11:10:00,31.75,31.78,31.75,31.78,17300.0,31.75,31.78,31.75,31.78,17300.0
2012-11-19 11:15:00,31.78,31.81,31.78,31.81,17500.0,31.78,31.81,31.78,31.81,17500.0
2012-11-19 11:20:00,31.8,31.83,31.8,31.81,3700.0,31.8,31.83,31.8,31.81,3700.0
2012-11-19 11:25:00,31.81,31.84,31.81,31.84,1900.0,31.81,31.84,31.81,31.84,1900.0
2012-11-19 11:30:00,31.85,31.85,31.82,31.84,3300.0,31.85,31.85,31.82,31.84,3300.0
2012-11-19 11:35:00,31.85,31.85,31.84,31.84,1200.0,31.85,31.85,31.84,31.84,1200.0
2012-11-19 11:40:00,31.84,31.87,31.84,31.87,3000.0,31.84,31.87,31.84,31.87,3000.0
2012-11-19 11:45:00,31.87,31.87,31.83,31.83,27600.0,31.87,31.87,31.83,31.83,27600.0
2012-11-19 11:50:00,31.82,31.83,31.82,31.83,400.0,31.82,31.83,31.82,31.83,400.0
2012-11-19 11:55:00,31.83,31.84,31.83,31.84,2900.0,31.83,31.84,31.83,31.84,2900.0
2012-11-19 12:00:00,31.83,31.85,31.82,31.85,10000.0,31.83,31.85,31.82,31.85,10000.0
2012-11-19 12:05:00,31.85,31.87,31.84,31.85,7600.0,31.85,31.87,31.84,31.85,7600.0
2012-11-19 12:10:00,31.84,31.86,31.84,31.85,2200.0,31.84,31.86,31.84,31.85,2200.0
2012-11-19 12:15:00,31.86,31.87,31.85,31.86,2700.0,31.86,31.87,31.85,31.86,2700.0
2012-11-19 12:20:00,31.87,31.89,31.87,31.89,500.0,31.87,31.89,31.87,31.89,500.0
2012-11-19 12:25:00,31.9,31.9,31.86,31.86,4400.0,31.9,31.9,31.86,31.86,4400.0
2012-11-19 12:30:00,31.86,31.88,31.86,31.87,900.0,31.86,31.88,31.86,31.87,900.0
2012-11-19 12:35:00,31.88,31.89,31.87,31.87,4400.0,31.88,31.89,31.87,31.87,4400.0
2012-11-19 12:40:00,31.87,31.9,31.87,31.9,1100.0,31.87,31.9,31.87,31.9,1100.0
2012-11-19 12:45:00,31.9,31.9,31.88,31.88,1500.0,31.9,31.9,31.88,31.88,1500.0
2012-11-19 12:50:00,31.88,31.9,31.88,31.89,5500.0,31.88,31.9,31.88,31.89,5500.0
2012-11-19 12:55:00,31.9,31.91,31.89,31.91,1300.0,31.9,31.91,31.89,31.91,1300.0
2012-11-19 13:00:00,31.91,31.92,31.9,31.92,700.0,31.91,31.92,31.9,31.92,700.0
2012-11-19 13:05:00,31.92,31.94,31.92,31.92,2900.0,31.92,31.94,31.92,31.92,2900.0
2012-11-19 13:10:00,31.94,31.96,31.93,31.95,7900.0,31.94,31.96,31.93,31.95,7900.0
2012-11-19 13:15:00,31.96,31.98,31.95,31.95,3300.0,31.96,31.98,31.95,31.95,3300.0
2012-11-19 13:20:00,31.95,31.97,31.95,31.97,4000.0,31.95,31.97,31.95,31.97,4000.0
2012-11-19 13:25:00,31.98,31.99,31.95,31.95,3300.0,31.98,31.99,31.95,31.95,3300.0
2012-11-19 13:30:00,31.95,31.96,31.95,31.96,10700.0,31.95,31.96,31.95,31.96,10700.0
2012-11-19 13:35:00,31.97,31.98,31.95,31.96,2200.0,31.97,31.98,31.95,31.96,2200.0
2012-11-19 13:40:00,31.95,31.95,31.95,31.95,400.0,31.95,31.95,31.95,31.95,400.0
2012-11-19 13:45:00,31.95,31.96,31.95,31.96,3000.0,31.95,31.96,31.95,31.96,3000.0
2012-11-19 13:50:00,31.96,32.01,31.95,32.01,10600.0,31.96,32.01,31.95,32.01,10600.0
2012-11-19 13:55:00,32.0,32.02,31.99,32.0,10700.0,32.0,32.02,31.99,32.0,10700.0
2012-11-19 14:00:00,32.0,32.04,32.0,32.03,1800.0,32.0,32.04,32.0,32.03,1800.0
2012-11-19 14:05:00,32.03,32.03,32.01,32.03,3200.0,32.03,32.03,32.01,32.03,3200.0
2012-11-19 14:10:00,32.03,32.04,32.02,32.04,3700.0,32.03,32.04,32.02,32.04,3700.0
2012-11-19 14:15:00,32.03,32.03,32.01,32.02,3600.0,32.03,32.03,32.01,32.02,3600.0
2012-11-19 14:20:00,32.03,32.05,32.01,32.03,73200.0,32.03,32.05,32.01,32.03,73200.0
2012-11-19 14:25:00,32.03,32.06,32.02,32.05,8800.0,32.03,32.06,32.02,32.05,8800.0
2012-11-19 14:30:00,32.06,32.06,32.04,32.06,6400.0,32.06,32.06,32.04,32.06,6400.0
2012-11-19 14:35:00,32.05,32.07,32.04,32.05,3900.0,32.05,32.07,32.04,32.05,3900.0
2012-11-19 14:40:00,32.06,32.11,32.05,32.11,6500.0,32.06,32.11,32.05,32.11,6500.0
2012-11-19 14:45:00,32.1,32.12,32.09,32.11,3800.0,32.1,32.12,32.09,32.11,3800.0
2012-11-19 14:50:00,32.12,32.12,32.08,32.09,4000.0,32.12,32.12,32.08,32.09,4000.0
2012-11-19 14:55:00,32.08,32.08,32.06,32.07,2000.0,32.08,32.08,32.06,32.07,2000.0
2012-11-19 15:00:00,32.07,32.08,32.03,32.04,9400.0,32.07,32.08,32.03,32.04,9400.0
2012-11-19 15:05:00,32.05,32.07,32.02,32.03,12200.0,32.05,32.07,32.02,32.03,12200.0
2012-11-19 15:10:00,32.03,32.08,32.03,32.07,5200.0,32.03,32.08,32.03,32.07,5200.0
2012-11-19 15:15:00,32.07,32.07,32.03,32.03,6200.0,32.07,32.07,32.03,32.03,6200.0
2012-11-19 15:20:00,32.04,32.07,32.04,32.07,9700.0,32.04,32.07,32.04,32.07,9700.0
2012-11-19 15:25:00,32.07,32.08,32.06,32.06,4000.0,32.07,32.08,32.06,32.06,4000.0
2012-11-19 15:30:00,32.06,32.07,32.05,32.06,10900.0,32.06,32.07,32.05,32.06,10900.0
2012-11-19 15:35:00,32.06,32.08,32.05,32.08,9700.0,32.06,32.08,32.05,32.08,9700.0
2012-11-19 15:40:00,32.07,32.07,32.05,32.06,10100.0,32.07,32.07,32.05,32.06,10100.0
2012-11-19 15:45:00,32.06,32.07,32.03,32.04,14900.0,32.06,32.07,32.03,32.04,14900.0
2012-11-19 15:50:00,32.04,32.04,32.01,32.03,34000.0,32.04,32.04,32.01,32.03,34000.0
2012-11-19 15:55:00,32.03,32.04,31.96,32.01,77000.0,32.03,32.04,31.96,32.01,77000.0
2012-11-20 09:30:00,31.93,31.98,31.75,31.82,4200.0,31.93,31.98,31.75,31.82,4200.0
2012-11-20 09:35:00,31.83,31.89,31.78,31.79,2200.0,31.83,31.89,31.78,31.79,2200.0
2012-11-20 09:40:00,31.77,31.84,31.74,31.81,4700.0,31.77,31.84,31.74,31.81,4700.0
2012-11-20 09:45:00,31.82,31.88,31.8,31.83,2000.0,31.82,31.88,31.8,31.83,2000.0
2012-11-20 09:50:00,31.86,31.87,31.82,31.86,5800.0,31.86,31.87,31.82,31.86,5800.0
2012-11-20 09:55:00,31.87,31.93,31.85,31.91,4200.0,31.87,31.93,31.85,31.91,4200.0
2012-11-20 10:00:00,31.91,31.94,31.9,31.92,11100.0,31.91,31.94,31.9,31.92,11100.0
2012-11-20 10:05:00,31.89,31.94,31.89,31.93,6100.0,31.89,31.94,31.89,31.93,6100.0
2012-11-20 10:10:00,31.88,31.9,31.86,31.9,1800.0,31.88,31.9,31.86,31.9,1800.0
2012-11-20 10:15:00,31.88,31.89,31.86,31.88,2400.0,31.88,31.89,31.86,31.88,2400.0
2012-11-20 10:20:00,31.85,31.85,31.79,31.82,2300.0,31.85,31.85,31.79,31.82,2300.0
2012-11-20 10:25:00,31.82,31.84,31.77,31.77,2700.0,31.82,31.84,31.77,31.77,2700.0
2012-11-20 10:30:00,31.77,31.81,31.77,31.8,2500.0,31.77,31.81,31.77,31.8,2500.0
2012-11-20 10:35:00,31.81,31.82,31.8,31.8,1200.0,31.81,31.82,31.8,31.8,1200.0
2012-11-20 10:40:00,31.8,31.82,31.78,31.8,4500.0,31.8,31.82,31.78,31.8,4500.0
2012-11-20 10:45:00,31.79,31.8,31.78,31.8,1800.0,31.79,31.8,31.78,31.8,1800.0
2012-11-20 10:50:00,31.79,31.8,31.76,31.77,6200.0,31.79,31.8,31.76,31.77,6200.0
2012-11-20 10:55:00,31.76,31.83,31.76,31.82,9900.0,31.76,31.83,31.76,31.82,9900.0
2012-11-20 11:00:00,31.82,31.84,31.8,31.82,12700.0,31.82,31.84,31.8,31.82,12700.0
2012-11-20 11:05:00,31.83,31.87,31.82,31.84,4900.0,31.83,31.87,31.82,31.84,4900.0
2012-11-20 11:10:00,31.84,31.88,31.8,31.88,11500.0,31.84,31.88,31.8,31.88,11500.0
2012-11-20 11:15:00,31.88,31.92,31.87,31.91,5700.0,31.88,31.92,31.87,31.91,5700.0
2012-11-20 11:20:00,31.92,31.98,31.92,31.98,6300.0,31.92,31.98,31.92,31.98,6300.0
2012-11-20 11:25:00,31.98,32.0,31.97,31.97,6900.0,31.98,32.0,31.97,31.97,6900.0
2012-11-20 11:30:00,31.97,31.98,31.97,31.98,3200.0,31.97,31.98,31.97,31.98,3200.0
2012-11-20 11:35:00,31.99,31.99,31.96,31.97,8000.0,31.99,31.99,31.96,31.97,8000.0
2012-11-20 11:40:00,31.97,32.06,31.97,32.05,6400.0,31.97,32.06,31.97,32.05,6400.0
2012-11-20 11:45:00,32.05,32.06,32.04,32.04,4000.0,32.05,32.06,32.04,32.04,4000.0
2012-11-20 11:50:00,32.04,32.15,32.02,32.13,17100.0,32.04,32.15,32.02,32.13,17100.0
2012-11-20 11:55:00,32.13,32.15,32.08,32.1,6100.0,32.13,32.15,32.08,32.1,6100.0
2012-11-20 12:00:00,32.1,32.13,32.1,32.13,2400.0,32.1,32.13,32.1,32.13,2400.0
2012-11-20 12:05:00,32.13,32.13,32.08,32.09,3400.0,32.13,32.13,32.08,32.09,3400.0
2012-11-20 12:10:00,32.09,32.1,32.09,32.1,6800.0,32.09,32.1,32.09,32.1,6800.0
2012-11-20 12:15:00,32.09,32.11,32.07,32.11,8600.0,32.09,32.11,32.07,32.11,8600.0
2012-11-20 12:20:00,32.08,32.08,32.04,32.05,2600.0,32.08,32.08,32.04,32.05,2600.0
2012-11-20 12:25:00,32.03,32.06,32.02,32.06,2700.0,32.03,32.06,32.02,32.06,2700.0
2012-11-20 12:30:00,32.05,32.05,32.04,32.05,1700.0,32.05,32.05,32.04,32.05,1700.0
2012-11-20 12:35:00,32.04,32.04,32.01,32.03,2600.0,32.04,32.04,32.01,32.03,2600.0
2012-11-20 12:40:00,32.02,32.05,32.01,32.05,3300.0,32.02,32.05,32.01,32.05,3300.0
2012-11-20 12:45:00,32.06,32.07,32.05,32.07,12400.0,32.06,32.07,32.05,32.07,12400.0
2012-11-20 12:50:00,32.06,32.07,32.06,32.06,2200.0,32.06,32.07,32.06,32.06,2200.0
2012-11-20 12:55:00,32.07,32.09,32.06,32.06,3400.0,32.07,32.09,32.06,32.06,3400.0
2012-11-20 13:00:00,32.07,32.08,32.06,32.06,7600.0,32.07,32.08,32.06,32.06,7600.0
2012-11-20 13:05:00,32.07,32.08,32.06,32.06,4300.0,32.07,32.08,32.06,32.06,4300.0
2012-11-20 13:10:00,32.06,32.07,32.02,32.03,12500.0,32.06,32.07,32.02,32.03,12500.0
2012-11-20 13:15:00,32.02,32.02,32.0,32.0,2100.0,32.02,32.02,32.0,32.0,2100.0
2012-11-20 13:20:00,31.99,31.99,31.96,31.97,4500.0,31.99,31.99,31.96,31.97,4500.0
2012-11-20 13:25:00,31.97,32.01,31.94,31.94,8300.0,31.97,32.01,31.94,31.94,8300.0
2012-11-20 13:30:00,31.95,31.98,31.95,31.97,3800.0,31.95,31.98,31.95,31.97,3800.0
2012-11-20 13:35:00,31.97,32.0,31.97,32.0,3100.0,31.97,32.0,31.97,32.0,3100.0
2012-11-20 13:40:00,32.0,32.02,31.99,32.02,5300.0,32.0,32.02,31.99,32.02,5300.0
2012-11-20 13:45:00,32.01,32.02,31.98,32.02,16700.0,32.01,32.02,31.98,32.02,16700.0
2012-11-20 13:50:00,32.01,32.01,32.01,32.01,1400.0,32.01,32.01,32.01,32.01,1400.0
2012-11-20 13:55:00,32.0,32.07,32.0,32.06,11200.0,32.0,32.07,32.0,32.06,11200.0
2012-11-20 14:00:00,32.06,32.06,32.03,32.03,3600.0,32.06,32.06,32.03,32.03,3600.0
2012-11-20 14:05:00,32.04,32.04,32.03,32.04,4400.0,32.04,32.04,32.03,32.04,4400.0
2012-11-20 14:10:00,32.04,32.07,32.02,32.05,8800.0,32.04,32.07,32.02,32.05,8800.0
2012-11-20 14:15:00,32.06,32.07,32.05,32.05,3200.0,32.06,32.07,32.05,32.05,3200.0
2012-11-20 14:20:00,32.04,32.08,32.04,32.05,9100.0,32.04,32.08,32.04,32.05,9100.0
2012-11-20 14:25:00,32.04,32.08,32.04,32.07,6100.0,32.04,32.08,32.04,32.07,6100.0
2012-11-20 14:30:00,32.07,32.07,32.05,32.07,7000.0,32.07,32.07,32.05,32.07,7000.0
2012-11-20 14:35:00,32.07,32.07,32.0,32.05,12700.0,32.07,32.07,32.0,32.05,12700.0
2012-11-20 14:40:00,32.05,32.05,32.03,32.04,6900.0,32.05,32.05,32.03,32.04,6900.0
2012-11-20 14:45:00,32.05,32.07,32.03,32.06,5800.0,32.05,32.07,32.03,32.06,5800.0
2012-11-20 14:50:00,32.05,32.07,32.04,32.04,6500.0,32.05,32.07,32.04,32.04,6500.0
2012-11-20 14:55:00,32.05,32.05,32.01,32.02,4500.0,32.05,32.05,32.01,32.02,4500.0
2012-11-20 15:00:00,32.03,32.08,32.01,32.08,9800.0,32.03,32.08,32.01,32.08,9800.0
2012-11-20 15:05:00,32.07,32.09,32.05,32.05,4200.0,32.07,32.09,32.05,32.05,4200.0
2012-11-20 15:10:00,32.06,32.07,32.05,32.06,3900.0,32.06,32.07,32.05,32.06,3900.0
2012-11-20 15:15:00,32.06,32.06,32.0,32.0,9400.0,32.06,32.06,32.0,32.0,9400.0
2012-11-20 15:20:00,32.01,32.02,31.94,31.97,11300.0,32.01,32.02,31.94,31.97,11300.0
2012-11-20 15:25:00,31.96,31.97,31.93,31.94,8500.0,31.96,31.97,31.93,31.94,8500.0
2012-11-20 15:30:00,31.95,31.99,31.95,31.97,14200.0,31.95,31.99,31.95,31.97,14200.0
2012-11-20 15:35:00,31.97,31.98,31.96,31.98,7400.0,31.97,31.98,31.96,31.98,7400.0
2012-11-20 15:40:00,31.97,32.01,31.97,31.99,8200.0,31.97,32.01,31.97,31.99,8200.0
2012-11-20 15:45:00,32.0,32.04,32.0,32.02,10300.0,32.0,32.04,32.0,32.02,10300.0
2012-11-20 15:50:00,32.02,32.03,31.97,32.02,39700.0,32.02,32.03,31.97,32.02,39700.0
2012-11-20 15:55:00,32.02,32.04,31.99,32.04,71900.0,32.02,32.04,31.99,32.04,71900.0
2012-11-21 09:30:00,32.02,32.22,32.02,32.13,7800.0,32.02,32.22,32.02,32.13,7800.0
2012-11-21 09:35:00,32.12,32.2,32.1,32.13,2300.0,32.12,32.2,32.1,32.13,2300.0
2012-11-21 09:40:00,32.13,32.26,32.12,32.22,4900.0,32.13,32.26,32.12,32.22,4900.0
2012-11-21 09:45:00,32.22,32.25,32.15,32.24,2000.0,32.22,32.25,32.15,32.24,2000.0
2012-11-21 09:50:00,32.24,32.25,32.18,32.23,3500.0,32.24,32.25,32.18,32.23,3500.0
2012-11-21 09:55:00,32.22,32.28,32.22,32.24,2500.0,32.22,32.28,32.22,32.24,2500.0
2012-11-21 10:00:00,32.25,32.27,32.18,32.23,8900.0,32.25,32.27,32.18,32.23,8900.0
2012-11-21 10:05:00,32.22,32.22,32.19,32.2,6600.0,32.22,32.22,32.19,32.2,6600.0
2012-11-21 10:10:00,32.22,32.24,32.19,32.22,2800.0,32.22,32.24,32.19,32.22,2800.0
2012-11-21 10:15:00,32.25,32.28,32.23,32.28,7900.0,32.25,32.28,32.23,32.28,7900.0
2012-11-21 10:20:00,32.28,32.31,32.25,32.27,8800.0,32.28,32.31,32.25,32.27,8800.0
2012-11-21 10:25:00,32.29,32.29,32.22,32.25,5700.0,32.29,32.29,32.22,32.25,5700.0
2012-11-21 10:30:00,32.24,32.24,32.22,32.22,400.0,32.24,32.24,32.22,32.22,400.0
2012-11-21 10:35:00,32.22,32.26,32.22,32.25,6300.0,32.22,32.26,32.22,32.25,6300.0
2012-11-21 10:40:00,32.24,32.24,32.18,32.21,5300.0,32.24,32.24,32.18,32.21,5300.0
2012-11-21 10:45:00,32.21,32.23,32.15,32.17,59900.0,32.21,32.23,32.15,32.17,59900.0
2012-11-21 10:50:00,32.18,32.23,32.18,32.23,4600.0,32.18,32.23,32.18,32.23,4600.0
2012-11-21 10:55:00,32.24,32.24,32.21,32.21,2500.0,32.24,32.24,32.21,32.21,2500.0
2012-11-21 11:00:00,32.21,32.22,32.2,32.22,3400.0,32.21,32.22,32.2,32.22,3400.0
2012-11-21 11:05:00,32.2,32.23,32.17,32.22,5100.0,32.2,32.23,32.17,32.22,5100.0
2012-11-21 11:10:00,32.22,32.23,32.22,32.23,5300.0,32.22,32.23,32.22,32.23,5300.0
2012-11-21 11:15:00,32.24,32.24,32.2,32.24,6300.0,32.24,32.24,32.2,32.24,6300.0
2012-11-21 11:20:00,32.24,32.27,32.24,32.26,1800.0,32.24,32.27,32.24,32.26,1800.0
2012-11-21 11:25:00,32.25,32.26,32.24,32.26,5800.0,32.25,32.26,32.24,32.26,5800.0
2012-11-21 11:30:00,32.26,32.28,32.24,32.25,6400.0,32.26,32.28,32.24,32.25,6400.0
2012-11-21 11:35:00,32.25,32.25,32.2,32.2,1600.0,32.25,32.25,32.2,32.2,1600.0
2012-11-21 11:40:00,32.22,32.22,32.2,32.21,4200.0,32.22,32.22,32.2,32.21,4200.0
2012-11-21 11:45:00,32.2,32.23,32.18,32.22,11700.0,32.2,32.23,32.18,32.22,11700.0
2012-11-21 11:50:00,32.22,32.23,32.21,32.23,3900.0,32.22,32.23,32.21,32.23,3900.0
2012-11-21 11:55:00,32.22,32.22,32.2,32.22,1500.0,32.22,32.22,32.2,32.22,1500.0
2012-11-21 12:00:00,32.21,32.22,32.2,32.22,2900.0,32.21,32.22,32.2,32.22,2900.0
2012-11-21 12:05:00,32.22,32.26,32.22,32.26,4300.0,32.22,32.26,32.22,32.26,4300.0
2012-11-21 12:10:00,32.26,32.27,32.26,32.26,1800.0,32.26,32.27,32.26,32.26,1800.0
2012-11-21 12:15:00,32.26,32.29,32.25,32.29,6100.0,32.26,32.29,32.25,32.29,6100.0
2012-11-21 12:20:00,32.27,32.3,32.27,32.29,3900.0,32.27,32.3,32.27,32.29,3900.0
2012-11-21 12:25:00,32.29,32.32,32.27,32.28,5600.0,32.29,32.32,32.27,32.28,5600.0
2012-11-21 12:30:00,32.3,32.3,32.27,32.28,1000.0,32.3,32.3,32.27,32.28,1000.0
2012-11-21 12:35:00,32.27,32.3,32.27,32.29,6300.0,32.27,32.3,32.27,32.29,6300.0
2012-11-21 12:40:00,32.3,32.33,32.29,32.33,3000.0,32.3,32.33,32.29,32.33,3000.0
2012-11-21 12:45:00,32.32,32.34,32.32,32.33,3100.0,32.32,32.34,32.32,32.33,3100.0
2012-11-21 12:50:00,32.33,32.33,32.28,32.28,2900.0,32.33,32.33,32.28,32.28,2900.0
2012-11-21 12:55:00,32.28,32.28,32.27,32.27,2400.0,32.28,32.28,32.27,32.27,2400.0
2012-11-21 13:00:00,32.27,32.27,32.23,32.23,6900.0,32.27,32.27,32.23,32.23,6900.0
2012-11-21 13:05:00,32.25,32.26,32.24,32.24,700.0,32.25,32.26,32.24,32.24,700.0
2012-11-21 13:10:00,32.25,32.25,32.23,32.23,1900.0,32.25,32.25,32.23,32.23,1900.0
2012-11-21 13:15:00,32.24,32.24,32.23,32.24,1800.0,32.24,32.24,32.23,32.24,1800.0
2012-11-21 13:20:00,32.23,32.27,32.22,32.27,7900.0,32.23,32.27,32.22,32.27,7900.0
2012-11-21 13:25:00,32.27,32.31,32.26,32.31,2100.0,32.27,32.31,32.26,32.31,2100.0
2012-11-21 13:30:00,32.32,32.32,32.29,32.3,3100.0,32.32,32.32,32.29,32.3,3100.0
2012-11-21 13:35:00,32.3,32.31,32.28,32.31,5200.0,32.3,32.31,32.28,32.31,5200.0
2012-11-21 13:40:00,32.29,32.3,32.28,32.28,3800.0,32.29,32.3,32.28,32.28,3800.0
2012-11-21 13:45:00,32.28,32.3,32.26,32.27,7600.0,32.28,32.3,32.26,32.27,7600.0
2012-11-21 13:50:00,32.27,32.28,32.27,32.28,1800.0,32.27,32.28,32.27,32.28,1800.0
2012-11-21 13:55:00,32.29,32.32,32.29,32.3,6100.0,32.29,32.32,32.29,32.3,6100.0
2012-11-21 14:00:00,32.31,32.33,32.3,32.33,4400.0,32.31,32.33,32.3,32.33,4400.0
2012-11-21 14:05:00,32.34,32.37,32.33,32.37,6900.0,32.34,32.37,32.33,32.37,6900.0
2012-11-21 14:10:00,32.38,32.39,32.36,32.38,4700.0,32.38,32.39,32.36,32.38,4700.0
2012-11-21 14:15:00,32.38,32.39,32.37,32.37,4700.0,32.38,32.39,32.37,32.37,4700.0
2012-11-21 14:20:00,32.37,32.39,32.37,32.38,5800.0,32.37,32.39,32.37,32.38,5800.0
2012-11-21 14:25:00,32.38,32.42,32.38,32.42,4500.0,32.38,32.42,32.38,32.42,4500.0
2012-11-21 14:30:00,32.41,32.42,32.4,32.42,5500.0,32.41,32.42,32.4,32.42,5500.0
2012-11-21 14:35:00,32.42,32.43,32.41,32.42,5300.0,32.42,32.43,32.41,32.42,5300.0
2012-11-21 14:40:00,32.42,32.42,32.4,32.4,2800.0,32.42,32.42,32.4,32.4,2800.0
2012-11-21 14:45:00,32.4,32.41,32.4,32.41,4800.0,32.4,32.41,32.4,32.41,4800.0
2012-11-21 14:50:00,32.41,32.43,32.41,32.42,6900.0,32.41,32.43,32.41,32.42,6900.0
2012-11-21 14:55:00,32.42,32.43,32.4,32.41,7600.0,32.42,32.43,32.4,32.41,7600.0
2012-11-21 15:00:00,32.42,32.42,32.4,32.4,8700.0,32.42,32.42,32.4,32.4,8700.0
2012-11-21 15:05:00,32.4,32.41,32.4,32.41,2800.0,32.4,32.41,32.4,32.41,2800.0
2012-11-21 15:10:00,32.41,32.41,32.4,32.41,3100.0,32.41,32.41,32.4,32.41,3100.0
2012-11-21 15:15:00,32.41,32.45,32.4,32.44,12900.0,32.41,32.45,32.4,32.44,12900.0
2012-11-21 15:20:00,32.44,32.44,32.4,32.41,13900.0,32.44,32.44,32.4,32.41,13900.0
2012-11-21 15:25:00,32.41,32.41,32.38,32.41,8700.0,32.41,32.41,32.38,32.41,8700.0
2012-11-21 15:30:00,32.42,32.42,32.4,32.4,5400.0,32.42,32.42,32.4,32.4,5400.0
2012-11-21 15:35:00,32.41,32.43,32.4,32.43,15900.0,32.41,32.43,32.4,32.43,15900.0
2012-11-21 15:40:00,32.43,32.46,32.42,32.45,8500.0,32.43,32.46,32.42,32.45,8500.0
2012-11-21 15:45:00,32.46,32.46,32.44,32.45,17000.0,32.46,32.46,32.44,32.45,17000.0
2012-11-21 15:50:00,32.44,32.45,32.39,32.43,23700.0,32.44,32.45,32.39,32.43,23700.0
2012-11-21 15:55:00,32.42,32.44,32.41,32.43,33900.0,32.42,32.44,32.41,32.43,33900.0
2012-11-23 09:30:00,32.44,32.57,32.35,32.55,12400.0,32.44,32.57,32.35,32.55,12400.0
2012-11-23 09:35:00,32.5,32.55,32.45,32.53,4100.0,32.5,32.55,32.45,32.53,4100.0
2012-11-23 09:40:00,32.54,32.54,32.49,32.53,2100.0,32.54,32.54,32.49,32.53,2100.0
2012-11-23 09:45:00,32.53,32.64,32.52,32.64,7200.0,32.53,32.64,32.52,32.64,7200.0
2012-11-23 09:50:00,32.63,32.64,32.61,32.63,1400.0,32.63,32.64,32.61,32.63,1400.0
2012-11-23 09:55:00,32.65,32.65,32.61,32.61,3700.0,32.65,32.65,32.61,32.61,3700.0
2012-11-23 10:00:00,32.62,32.66,32.6,32.62,1600.0,32.62,32.66,32.6,32.62,1600.0
2012-11-23 10:05:00,32.59,32.62,32.59,32.59,1000.0,32.59,32.62,32.59,32.59,1000.0
2012-11-23 10:10:00,32.62,32.67,32.6,32.67,1700.0,32.62,32.67,32.6,32.67,1700.0
2012-11-23 10:15:00,32.68,32.69,32.65,32.69,2900.0,32.68,32.69,32.65,32.69,2900.0
2012-11-23 10:20:00,32.67,32.73,32.65,32.73,11100.0,32.67,32.73,32.65,32.73,11100.0
2012-11-23 10:25:00,32.74,32.78,32.73,32.76,7400.0,32.74,32.78,32.73,32.76,7400.0
2012-11-23 10:30:00,32.75,32.76,32.74,32.76,2000.0,32.75,32.76,32.74,32.76,2000.0
2012-11-23 10:35:00,32.76,32.76,32.74,32.75,1600.0,32.76,32.76,32.74,32.75,1600.0
2012-11-23 10:40:00,32.75,32.78,32.74,32.76,3700.0,32.75,32.78,32.74,32.76,3700.0
2012-11-23 10:45:00,32.76,32.76,32.71,32.74,3100.0,32.76,32.76,32.71,32.74,3100.0
2012-11-23 10:50:00,32.73,32.76,32.73,32.76,2400.0,32.73,32.76,32.73,32.76,2400.0
2012-11-23 10:55:00,32.75,32.75,32.72,32.72,3100.0,32.75,32.75,32.72,32.72,3100.0
2012-11-23 11:00:00,32.72,32.73,32.71,32.73,1400.0,32.72,32.73,32.71,32.73,1400.0
2012-11-23 11:05:00,32.74,32.74,32.7,32.71,7300.0,32.74,32.74,32.7,32.71,7300.0
2012-11-23 11:10:00,32.72,32.72,32.68,32.71,1700.0,32.72,32.72,32.68,32.71,1700.0
2012-11-23 11:15:00,32.72,32.72,32.7,32.71,800.0,32.72,32.72,32.7,32.71,800.0
2012-11-23 11:20:00,32.71,32.72,32.68,32.71,3500.0,32.71,32.72,32.68,32.71,3500.0
2012-11-23 11:25:00,32.7,32.7,32.68,32.68,1800.0,32.7,32.7,32.68,32.68,1800.0
2012-11-23 11:30:00,32.69,32.69,32.69,32.69,200.0,32.69,32.69,32.69,32.69,200.0
2012-11-23 11:35:00,32.68,32.7,32.68,32.69,2100.0,32.68,32.7,32.68,32.69,2100.0
2012-11-23 11:40:00,32.69,32.7,32.67,32.7,1800.0,32.69,32.7,32.67,32.7,1800.0
2012-11-23 11:45:00,32.69,32.69,32.67,32.67,2700.0,32.69,32.69,32.67,32.67,2700.0
2012-11-23 11:50:00,32.67,32.69,32.66,32.69,1200.0,32.67,32.69,32.66,32.69,1200.0
2012-11-23 11:55:00,32.69,32.72,32.69,32.71,7100.0,32.69,32.72,32.69,32.71,7100.0
2012-11-23 12:00:00,32.71,32.71,32.66,32.66,5800.0,32.71,32.71,32.66,32.66,5800.0
2012-11-23 12:05:00,32.65,32.68,32.64,32.66,6800.0,32.65,32.68,32.64,32.66,6800.0
2012-11-23 12:10:00,32.65,32.65,32.63,32.63,1300.0,32.65,32.65,32.63,32.63,1300.0
2012-11-23 12:15:00,32.64,32.64,32.62,32.63,3700.0,32.64,32.64,32.62,32.63,3700.0
2012-11-23 12:20:00,32.63,32.65,32.63,32.64,4700.0,32.63,32.65,32.63,32.64,4700.0
2012-11-23 12:25:00,32.63,32.63,32.6,32.61,3100.0,32.63,32.63,32.6,32.61,3100.0
2012-11-23 12:30:00,32.61,32.66,32.61,32.66,3700.0,32.61,32.66,32.61,32.66,3700.0
2012-11-23 12:35:00,32.68,32.69,32.66,32.69,4200.0,32.68,32.69,32.66,32.69,4200.0
2012-11-23 12:40:00,32.7,32.7,32.67,32.68,7900.0,32.7,32.7,32.67,32.68,7900.0
2012-11-23 12:45:00,32.69,32.73,32.69,32.69,7900.0,32.69,32.73,32.69,32.69,7900.0
2012-11-23 12:50:00,32.69,32.7,32.68,32.68,5400.0,32.69,32.7,32.68,32.68,5400.0
2012-11-23 12:55:00,32.68,32.75,32.68,32.75,12800.0,32.68,32.75,32.68,32.75,12800.0
2012-11-26 09:30:00,32.56,32.77,32.56,32.65,9100.0,32.56,32.77,32.56,32.65,9100.0
2012-11-26 09:35:00,32.72,32.72,32.66,32.71,2300.0,32.72,32.72,32.66,32.71,2300.0
2012-11-26 09:40:00,32.75,32.87,32.72,32.87,8800.0,32.75,32.87,32.72,32.87,8800.0
2012-11-26 09:45:00,32.86,32.86,32.77,32.77,3500.0,32.86,32.86,32.77,32.77,3500.0
2012-11-26 09:50:00,32.81,32.82,32.75,32.8,10000.0,32.81,32.82,32.75,32.8,10000.0
2012-11-26 09:55:00,32.78,32.86,32.77,32.84,5000.0,32.78,32.86,32.77,32.84,5000.0
2012-11-26 10:00:00,32.84,32.87,32.79,32.83,8900.0,32.84,32.87,32.79,32.83,8900.0
2012-11-26 10:05:00,32.82,32.83,32.8,32.83,4500.0,32.82,32.83,32.8,32.83,4500.0
2012-11-26 10:10:00,32.81,32.83,32.77,32.82,4000.0,32.81,32.83,32.77,32.82,4000.0
2012-11-26 10:15:00,32.81,32.86,32.81,32.84,8300.0,32.81,32.86,32.81,32.84,8300.0
2012-11-26 10:20:00,32.84,32.86,32.82,32.83,6700.0,32.84,32.86,32.82,32.83,6700.0
2012-11-26 10:25:00,32.81,32.85,32.78,32.84,4500.0,32.81,32.85,32.78,32.84,4500.0
2012-11-26 10:30:00,32.82,32.84,32.82,32.83,2600.0,32.82,32.84,32.82,32.83,2600.0
2012-11-26 10:35:00,32.84,32.87,32.84,32.86,1600.0,32.84,32.87,32.84,32.86,1600.0
2012-11-26 10:40:00,32.85,32.87,32.83,32.85,3900.0,32.85,32.87,32.83,32.85,3900.0
2012-11-26 10:45:00,32.84,32.87,32.83,32.84,3100.0,32.84,32.87,32.83,32.84,3100.0
2012-11-26 10:50:00,32.83,32.87,32.83,32.85,1900.0,32.83,32.87,32.83,32.85,1900.0
2012-11-26 10:55:00,32.84,32.85,32.79,32.81,5100.0,32.84,32.85,32.79,32.81,5100.0
2012-11-26 11:00:00,32.81,32.81,32.76,32.76,5000.0,32.81,32.81,32.76,32.76,5000.0
2012-11-26 11:05:00,32.76,32.77,32.75,32.77,2500.0,32.76,32.77,32.75,32.77,2500.0
2012-11-26 11:10:00,32.77,32.77,32.75,32.76,3200.0,32.77,32.77,32.75,32.76,3200.0
2012-11-26 11:15:00,32.77,32.79,32.77,32.79,3000.0,32.77,32.79,32.77,32.79,3000.0
2012-11-26 11:20:00,32.8,32.8,32.77,32.78,7000.0,32.8,32.8,32.77,32.78,7000.0
2012-11-26 11:25:00,32.77,32.83,32.77,32.83,2700.0,32.77,32.83,32.77,32.83,2700.0
2012-11-26 11:30:00,32.82,32.86,32.82,32.86,2100.0,32.82,32.86,32.82,32.86,2100.0
2012-11-26 11:35:00,32.85,32.87,32.85,32.85,3400.0,32.85,32.87,32.85,32.85,3400.0
2012-11-26 11:40:00,32.85,32.88,32.85,32.86,2800.0,32.85,32.88,32.85,32.86,2800.0
2012-11-26 11:45:00,32.86,32.88,32.85,32.87,2000.0,32.86,32.88,32.85,32.87,2000.0
2012-11-26 11:50:00,32.88,32.89,32.87,32.87,2800.0,32.88,32.89,32.87,32.87,2800.0
2012-11-26 11:55:00,32.87,32.88,32.85,32.88,3000.0,32.87,32.88,32.85,32.88,3000.0
2012-11-26 12:00:00,32.89,32.9,32.88,32.9,10300.0,32.89,32.9,32.88,32.9,10300.0
2012-11-26 12:05:00,32.89,32.9,32.89,32.9,4100.0,32.89,32.9,32.89,32.9,4100.0
2012-11-26 12:10:00,32.89,32.9,32.87,32.9,5500.0,32.89,32.9,32.87,32.9,5500.0
2012-11-26 12:15:00,32.9,32.92,32.89,32.91,5000.0,32.9,32.92,32.89,32.91,5000.0
2012-11-26 12:20:00,32.9,32.91,32.88,32.88,2900.0,32.9,32.91,32.88,32.88,2900.0
2012-11-26 12:25:00,32.85,32.89,32.85,32.88,5500.0,32.85,32.89,32.85,32.88,5500.0
2012-11-26 12:30:00,32.89,32.89,32.83,32.83,11100.0,32.89,32.89,32.83,32.83,11100.0
2012-11-26 12:35:00,32.82,32.85,32.82,32.83,6900.0,32.82,32.85,32.82,32.83,6900.0
2012-11-26 12:40:00,32.84,32.9,32.84,32.88,14300.0,32.84,32.9,32.84,32.88,14300.0
2012-11-26 12:45:00,32.9,32.91,32.88,32.9,8700.0,32.9,32.91,32.88,32.9,8700.0
2012-11-26 12:50:00,32.89,32.89,32.87,32.88,2700.0,32.89,32.89,32.87,32.88,2700.0
2012-11-26 12:55:00,32.88,32.89,32.84,32.88,5000.0,32.88,32.89,32.84,32.88,5000.0
2012-11-26 13:00:00,32.85,32.88,32.85,32.86,8900.0,32.85,32.88,32.85,32.86,8900.0
2012-11-26 13:05:00,32.86,32.87,32.86,32.87,6200.0,32.86,32.87,32.86,32.87,6200.0
2012-11-26 13:10:00,32.86,32.87,32.85,32.86,6900.0,32.86,32.87,32.85,32.86,6900.0
2012-11-26 13:15:00,32.87,32.94,32.86,32.9,10000.0,32.87,32.94,32.86,32.9,10000.0
2012-11-26 13:20:00,32.91,32.95,32.91,32.92,3500.0,32.91,32.95,32.91,32.92,3500.0
2012-11-26 13:25:00,32.93,32.93,32.89,32.9,5000.0,32.93,32.93,32.89,32.9,5000.0
2012-11-26 13:30:00,32.91,32.92,32.91,32.91,3600.0,32.91,32.92,32.91,32.91,3600.0
2012-11-26 13:35:00,32.9,32.92,32.9,32.91,5100.0,32.9,32.92,32.9,32.91,5100.0
2012-11-26 13:40:00,32.91,32.92,32.9,32.91,7300.0,32.91,32.92,32.9,32.91,7300.0
2012-11-26 13:45:00,32.91,32.92,32.9,32.91,8100.0,32.91,32.92,32.9,32.91,8100.0
2012-11-26 13:50:00,32.91,32.92,32.9,32.91,39400.0,32.91,32.92,32.9,32.91,39400.0
2012-11-26 13:55:00,32.91,32.91,32.86,32.89,131300.0,32.91,32.91,32.86,32.89,131300.0
2012-11-26 14:00:00,32.88,32.89,32.88,32.88,9900.0,32.88,32.89,32.88,32.88,9900.0
2012-11-26 14:05:00,32.88,32.9,32.87,32.9,13200.0,32.88,32.9,32.87,32.9,13200.0
2012-11-26 14:10:00,32.9,32.92,32.9,32.91,3700.0,32.9,32.92,32.9,32.91,3700.0
2012-11-26 14:15:00,32.9,32.93,32.9,32.92,5100.0,32.9,32.93,32.9,32.92,5100.0
2012-11-26 14:20:00,32.91,32.92,32.89,32.9,5100.0,32.91,32.92,32.89,32.9,5100.0
2012-11-26 14:25:00,32.89,32.91,32.88,32.89,10000.0,32.89,32.91,32.88,32.89,10000.0
2012-11-26 14:30:00,32.9,32.9,32.89,32.9,3000.0,32.9,32.9,32.89,32.9,3000.0
2012-11-26 14:35:00,32.89,32.9,32.88,32.88,5300.0,32.89,32.9,32.88,32.88,5300.0
2012-11-26 14:40:00,32.9,32.9,32.87,32.87,6700.0,32.9,32.9,32.87,32.87,6700.0
2012-11-26 14:45:00,32.87,32.89,32.87,32.87,9900.0,32.87,32.89,32.87,32.87,9900.0
2012-11-26 14:50:00,32.88,32.94,32.88,32.93,9000.0,32.88,32.94,32.88,32.93,9000.0
2012-11-26 14:55:00,32.93,32.95,32.92,32.94,3900.0,32.93,32.95,32.92,32.94,3900.0
2012-11-26 15:00:00,32.93,32.93,32.88,32.9,68800.0,32.93,32.93,32.88,32.9,68800.0
2012-11-26 15:05:00,32.89,32.9,32.87,32.89,12200.0,32.89,32.9,32.87,32.89,12200.0
2012-11-26 15:10:00,32.88,32.89,32.87,32.87,8600.0,32.88,32.89,32.87,32.87,8600.0
2012-11-26 15:15:00,32.87,32.91,32.86,32.9,11900.0,32.87,32.91,32.86,32.9,11900.0
2012-11-26 15:20:00,32.89,32.9,32.87,32.89,11200.0,32.89,32.9,32.87,32.89,11200.0
2012-11-26 15:25:00,32.88,32.9,32.87,32.87,8800.0,32.88,32.9,32.87,32.87,8800.0
2012-11-26 15:30:00,32.87,32.88,32.83,32.86,15500.0,32.87,32.88,32.83,32.86,15500.0
2012-11-26 15:35:00,32.86,32.86,32.84,32.85,8800.0,32.86,32.86,32.84,32.85,8800.0
2012-11-26 15:40:00,32.84,32.88,32.84,32.84,13300.0,32.84,32.88,32.84,32.84,13300.0
2012-11-26 15:45:00,32.84,32.87,32.83,32.87,14500.0,32.84,32.87,32.83,32.87,14500.0
2012-11-26 15:50:00,32.86,32.86,32.82,32.82,35100.0,32.86,32.86,32.82,32.82,35100.0
2012-11-26 15:55:00,32.83,32.85,32.8,32.84,55200.0,32.83,32.85,32.8,32.84,55200.0
2012-11-27 09:30:00,32.81,32.81,32.59,32.64,15200.0,32.81,32.81,32.59,32.64,15200.0
2012-11-27 09:35:00,32.66,32.71,32.63,32.65,6400.0,32.66,32.71,32.63,32.65,6400.0
2012-11-27 09:40:00,32.7,32.72,32.65,32.66,4800.0,32.7,32.72,32.65,32.66,4800.0
2012-11-27 09:45:00,32.7,32.77,32.7,32.77,2400.0,32.7,32.77,32.7,32.77,2400.0
2012-11-27 09:50:00,32.79,32.82,32.77,32.79,2800.0,32.79,32.82,32.77,32.79,2800.0
2012-11-27 09:55:00,32.79,32.81,32.78,32.81,1800.0,32.79,32.81,32.78,32.81,1800.0
2012-11-27 10:00:00,32.8,32.82,32.71,32.73,6400.0,32.8,32.82,32.71,32.73,6400.0
2012-11-27 10:05:00,32.72,32.76,32.7,32.75,1600.0,32.72,32.76,32.7,32.75,1600.0
2012-11-27 10:10:00,32.78,32.81,32.78,32.79,2700.0,32.78,32.81,32.78,32.79,2700.0
2012-11-27 10:15:00,32.78,32.84,32.78,32.81,3500.0,32.78,32.84,32.78,32.81,3500.0
2012-11-27 10:20:00,32.79,32.8,32.78,32.8,2000.0,32.79,32.8,32.78,32.8,2000.0
2012-11-27 10:25:00,32.78,32.79,32.77,32.77,2400.0,32.78,32.79,32.77,32.77,2400.0
2012-11-27 10:30:00,32.76,32.82,32.76,32.82,1600.0,32.76,32.82,32.76,32.82,1600.0
2012-11-27 10:35:00,32.82,32.82,32.8,32.81,2300.0,32.82,32.82,32.8,32.81,2300.0
2012-11-27 10:40:00,32.82,32.82,32.78,32.78,2000.0,32.82,32.82,32.78,32.78,2000.0
2012-11-27 10:45:00,32.77,32.83,32.77,32.79,3000.0,32.77,32.83,32.77,32.79,3000.0
2012-11-27 10:50:00,32.8,32.83,32.8,32.82,1800.0,32.8,32.83,32.8,32.82,1800.0
2012-11-27 10:55:00,32.81,32.81,32.77,32.77,4900.0,32.81,32.81,32.77,32.77,4900.0
2012-11-27 11:00:00,32.78,32.81,32.78,32.8,700.0,32.78,32.81,32.78,32.8,700.0
2012-11-27 11:05:00,32.8,32.8,32.78,32.78,1300.0,32.8,32.8,32.78,32.78,1300.0
2012-11-27 11:10:00,32.8,32.82,32.8,32.8,2600.0,32.8,32.82,32.8,32.8,2600.0
2012-11-27 11:15:00,32.8,32.83,32.8,32.83,700.0,32.8,32.83,32.8,32.83,700.0
2012-11-27 11:20:00,32.82,32.83,32.81,32.82,1700.0,32.82,32.83,32.81,32.82,1700.0
2012-11-27 11:25:00,32.81,32.81,32.8,32.8,1200.0,32.81,32.81,32.8,32.8,1200.0
2012-11-27 11:30:00,32.79,32.8,32.79,32.79,700.0,32.79,32.8,32.79,32.79,700.0
2012-11-27 11:35:00,32.79,32.86,32.79,32.86,2700.0,32.79,32.86,32.79,32.86,2700.0
2012-11-27 11:40:00,32.84,32.87,32.84,32.87,1500.0,32.84,32.87,32.84,32.87,1500.0
2012-11-27 11:45:00,32.85,32.87,32.85,32.87,300.0,32.85,32.87,32.85,32.87,300.0
2012-11-27 11:50:00,32.86,32.89,32.86,32.87,2700.0,32.86,32.89,32.86,32.87,2700.0
2012-11-27 11:55:00,32.87,32.87,32.87,32.87,500.0,32.87,32.87,32.87,32.87,500.0
2012-11-27 12:00:00,32.87,32.88,32.85,32.86,2300.0,32.87,32.88,32.85,32.86,2300.0
2012-11-27 12:05:00,32.85,32.87,32.81,32.82,5600.0,32.85,32.87,32.81,32.82,5600.0
2012-11-27 12:10:00,32.82,32.82,32.8,32.8,2400.0,32.82,32.82,32.8,32.8,2400.0
2012-11-27 12:15:00,32.8,32.8,32.79,32.8,1400.0,32.8,32.8,32.79,32.8,1400.0
2012-11-27 12:20:00,32.79,32.8,32.77,32.79,1800.0,32.79,32.8,32.77,32.79,1800.0
2012-11-27 12:25:00,32.75,32.75,32.74,32.74,2100.0,32.75,32.75,32.74,32.74,2100.0
2012-11-27 12:30:00,32.76,32.76,32.7,32.7,1800.0,32.76,32.76,32.7,32.7,1800.0
2012-11-27 12:35:00,32.7,32.74,32.7,32.74,2000.0,32.7,32.74,32.7,32.74,2000.0
2012-11-27 12:40:00,32.74,32.78,32.74,32.76,500.0,32.74,32.78,32.74,32.76,500.0
2012-11-27 12:45:00,32.77,32.78,32.76,32.78,500.0,32.77,32.78,32.76,32.78,500.0
2012-11-27 12:50:00,32.78,32.78,32.77,32.77,500.0,32.78,32.78,32.77,32.77,500.0
2012-11-27 12:55:00,32.77,32.78,32.77,32.78,400.0,32.77,32.78,32.77,32.78,400.0
2012-11-27 13:00:00,32.78,32.78,32.76,32.78,2900.0,32.78,32.78,32.76,32.78,2900.0
2012-11-27 13:05:00,32.78,32.8,32.78,32.8,1000.0,32.78,32.8,32.78,32.8,1000.0
2012-11-27 13:10:00,32.8,32.8,32.76,32.77,4000.0,32.8,32.8,32.76,32.77,4000.0
2012-11-27 13:15:00,32.77,32.79,32.76,32.79,2300.0,32.77,32.79,32.76,32.79,2300.0
2012-11-27 13:20:00,32.79,32.79,32.76,32.77,2900.0,32.79,32.79,32.76,32.77,2900.0
2012-11-27 13:25:00,32.78,32.79,32.77,32.79,4900.0,32.78,32.79,32.77,32.79,4900.0
2012-11-27 13:30:00,32.79,32.85,32.79,32.84,2900.0,32.79,32.85,32.79,32.84,2900.0
2012-11-27 13:35:00,32.85,32.89,32.85,32.88,3400.0,32.85,32.89,32.85,32.88,3400.0
2012-11-27 13:40:00,32.87,32.92,32.85,32.9,4400.0,32.87,32.92,32.85,32.9,4400.0
2012-11-27 13:45:00,32.9,32.91,32.88,32.91,2700.0,32.9,32.91,32.88,32.91,2700.0
2012-11-27 13:50:00,32.91,32.91,32.85,32.87,3600.0,32.91,32.91,32.85,32.87,3600.0
2012-11-27 13:55:00,32.87,32.89,32.87,32.89,1900.0,32.87,32.89,32.87,32.89,1900.0
2012-11-27 14:00:00,32.89,32.89,32.86,32.88,5700.0,32.89,32.89,32.86,32.88,5700.0
2012-11-27 14:05:00,32.89,32.9,32.88,32.88,3900.0,32.89,32.9,32.88,32.88,3900.0
2012-11-27 14:10:00,32.88,32.91,32.88,32.88,7700.0,32.88,32.91,32.88,32.88,7700.0
2012-11-27 14:15:00,32.87,32.89,32.87,32.89,1700.0,32.87,32.89,32.87,32.89,1700.0
2012-11-27 14:20:00,32.88,32.89,32.79,32.81,14600.0,32.88,32.89,32.79,32.81,14600.0
2012-11-27 14:25:00,32.82,32.83,32.79,32.8,5300.0,32.82,32.83,32.79,32.8,5300.0
2012-11-27 14:30:00,32.81,32.83,32.79,32.8,4000.0,32.81,32.83,32.79,32.8,4000.0
2012-11-27 14:35:00,32.79,32.8,32.78,32.8,2500.0,32.79,32.8,32.78,32.8,2500.0
2012-11-27 14:40:00,32.81,32.84,32.79,32.79,4600.0,32.81,32.84,32.79,32.79,4600.0
2012-11-27 14:45:00,32.8,32.8,32.73,32.77,10200.0,32.8,32.8,32.73,32.77,10200.0
2012-11-27 14:50:00,32.77,32.78,32.75,32.77,3500.0,32.77,32.78,32.75,32.77,3500.0
2012-11-27 14:55:00,32.77,32.83,32.77,32.83,2900.0,32.77,32.83,32.77,32.83,2900.0
2012-11-27 15:00:00,32.83,32.84,32.79,32.79,8000.0,32.83,32.84,32.79,32.79,8000.0
2012-11-27 15:05:00,32.79,32.83,32.77,32.83,5900.0,32.79,32.83,32.77,32.83,5900.0
2012-11-27 15:10:00,32.82,32.83,32.79,32.82,8700.0,32.82,32.83,32.79,32.82,8700.0
2012-11-27 15:15:00,32.82,32.82,32.78,32.8,6400.0,32.82,32.82,32.78,32.8,6400.0
2012-11-27 15:20:00,32.8,32.82,32.77,32.82,6600.0,32.8,32.82,32.77,32.82,6600.0
2012-11-27 15:25:00,32.82,32.82,32.77,32.81,5600.0,32.82,32.82,32.77,32.81,5600.0
2012-11-27 15:30:00,32.82,32.82,32.8,32.8,4500.0,32.82,32.82,32.8,32.8,4500.0
2012-11-27 15:35:00,32.8,32.8,32.77,32.78,6800.0,32.8,32.8,32.77,32.78,6800.0
2012-11-27 15:40:00,32.77,32.81,32.77,32.81,4500.0,32.77,32.81,32.77,32.81,4500.0
2012-11-27 15:45:00,32.81,32.83,32.78,32.83,12900.0,32.81,32.83,32.78,32.83,12900.0
2012-11-27 15:50:00,32.82,32.82,32.78,32.78,11900.0,32.82,32.82,32.78,32.78,11900.0
2012-11-27 15:55:00,32.78,32.78,32.7,32.71,27600.0,32.78,32.78,32.7,32.71,27600.0
2012-11-28 09:30:00,32.77,32.77,32.66,32.66,26200.0,32.77,32.77,32.66,32.66,26200.0
2012-11-28 09:35:00,32.58,32.58,32.5,32.51,8000.0,32.58,32.58,32.5,32.51,8000.0
2012-11-28 09:40:00,32.51,32.51,32.46,32.46,8200.0,32.51,32.51,32.46,32.46,8200.0
2012-11-28 09:45:00,32.46,32.48,32.35,32.39,23400.0,32.46,32.48,32.35,32.39,23400.0
2012-11-28 09:50:00,32.37,32.38,32.29,32.38,15600.0,32.37,32.38,32.29,32.38,15600.0
2012-11-28 09:55:00,32.34,32.39,32.34,32.36,5600.0,32.34,32.39,32.34,32.36,5600.0
2012-11-28 10:00:00,32.34,32.34,32.27,32.28,11600.0,32.34,32.34,32.27,32.28,11600.0
2012-11-28 10:05:00,32.26,32.31,32.25,32.28,11600.0,32.26,32.31,32.25,32.28,11600.0
2012-11-28 10:10:00,32.29,32.35,32.29,32.35,9000.0,32.29,32.35,32.29,32.35,9000.0
2012-11-28 10:15:00,32.35,32.39,32.33,32.39,8200.0,32.35,32.39,32.33,32.39,8200.0
2012-11-28 10:20:00,32.4,32.57,32.4,32.56,8000.0,32.4,32.57,32.4,32.56,8000.0
2012-11-28 10:25:00,32.54,32.54,32.51,32.51,2200.0,32.54,32.54,32.51,32.51,2200.0
2012-11-28 10:30:00,32.52,32.52,32.45,32.45,6400.0,32.52,32.52,32.45,32.45,6400.0
2012-11-28 10:35:00,32.44,32.54,32.44,32.47,23200.0,32.44,32.54,32.44,32.47,23200.0
2012-11-28 10:40:00,32.47,32.51,32.46,32.46,6400.0,32.47,32.51,32.46,32.46,6400.0
2012-11-28 10:45:00,32.47,32.54,32.46,32.48,9200.0,32.47,32.54,32.46,32.48,9200.0
2012-11-28 10:50:00,32.48,32.48,32.42,32.44,5800.0,32.48,32.48,32.42,32.44,5800.0
2012-11-28 10:55:00,32.44,32.45,32.43,32.43,7400.0,32.44,32.45,32.43,32.43,7400.0
2012-11-28 11:00:00,32.44,32.46,32.43,32.46,2400.0,32.44,32.46,32.43,32.46,2400.0
2012-11-28 11:05:00,32.46,32.46,32.44,32.46,5000.0,32.46,32.46,32.44,32.46,5000.0
2012-11-28 11:10:00,32.46,32.48,32.46,32.48,11000.0,32.46,32.48,32.46,32.48,11000.0
2012-11-28 11:15:00,32.48,32.55,32.48,32.54,15800.0,32.48,32.55,32.48,32.54,15800.0
2012-11-28 11:20:00,32.55,32.59,32.55,32.58,5000.0,32.55,32.59,32.55,32.58,5000.0
2012-11-28 11:25:00,32.57,32.59,32.57,32.59,6400.0,32.57,32.59,32.57,32.59,6400.0
2012-11-28 11:30:00,32.59,32.6,32.58,32.59,1500.0,32.59,32.6,32.58,32.59,1500.0
2012-11-28 11:35:00,32.6,32.62,32.59,32.62,4000.0,32.6,32.62,32.59,32.62,4000.0
2012-11-28 11:40:00,32.62,32.64,32.61,32.62,3600.0,32.62,32.64,32.61,32.62,3600.0
2012-11-28 11:45:00,32.62,32.62,32.61,32.62,2400.0,32.62,32.62,32.61,32.62,2400.0
2012-11-28 11:50:00,32.64,32.65,32.62,32.62,5800.0,32.64,32.65,32.62,32.62,5800.0
2012-11-28 11:55:00,32.63,32.64,32.63,32.64,1400.0,32.63,32.64,32.63,32.64,1400.0
2012-11-28 12:00:00,32.66,32.67,32.61,32.61,5600.0,32.66,32.67,32.61,32.61,5600.0
2012-11-28 12:05:00,32.61,32.64,32.59,32.63,18200.0,32.61,32.64,32.59,32.63,18200.0
2012-11-28 12:10:00,32.63,32.65,32.63,32.63,6000.0,32.63,32.65,32.63,32.63,6000.0
2012-11-28 12:15:00,32.61,32.63,32.59,32.61,17600.0,32.61,32.63,32.59,32.61,17600.0
2012-11-28 12:20:00,32.6,32.63,32.59,32.6,4200.0,32.6,32.63,32.59,32.6,4200.0
2012-11-28 12:25:00,32.61,32.65,32.61,32.65,8000.0,32.61,32.65,32.61,32.65,8000.0
2012-11-28 12:30:00,32.63,32.66,32.63,32.64,4000.0,32.63,32.66,32.63,32.64,4000.0
2012-11-28 12:35:00,32.63,32.65,32.62,32.63,13800.0,32.63,32.65,32.62,32.63,13800.0
2012-11-28 12:40:00,32.65,32.65,32.62,32.63,11800.0,32.65,32.65,32.62,32.63,11800.0
2012-11-28 12:45:00,32.64,32.64,32.63,32.64,2400.0,32.64,32.64,32.63,32.64,2400.0
2012-11-28 12:50:00,32.63,32.65,32.61,32.62,5800.0,32.63,32.65,32.61,32.62,5800.0
2012-11-28 12:55:00,32.62,32.67,32.62,32.67,2600.0,32.62,32.67,32.62,32.67,2600.0
2012-11-28 13:00:00,32.66,32.68,32.66,32.68,4600.0,32.66,32.68,32.66,32.68,4600.0
2012-11-28 13:05:00,32.67,32.68,32.66,32.67,4200.0,32.67,32.68,32.66,32.67,4200.0
2012-11-28 13:10:00,32.67,32.68,32.67,32.67,4800.0,32.67,32.68,32.67,32.67,4800.0
2012-11-28 13:15:00,32.67,32.67,32.63,32.65,5400.0,32.67,32.67,32.63,32.65,5400.0
2012-11-28 13:20:00,32.65,32.68,32.65,32.68,2200.0,32.65,32.68,32.65,32.68,2200.0
2012-11-28 13:25:00,32.67,32.68,32.66,32.66,2200.0,32.67,32.68,32.66,32.66,2200.0
2012-11-28 13:30:00,32.67,32.69,32.65,32.67,14000.0,32.67,32.69,32.65,32.67,14000.0
2012-11-28 13:35:00,32.67,32.7,32.67,32.68,9000.0,32.67,32.7,32.67,32.68,9000.0
2012-11-28 13:40:00,32.68,32.71,32.67,32.67,11400.0,32.68,32.71,32.67,32.67,11400.0
2012-11-28 13:45:00,32.67,32.68,32.65,32.67,6600.0,32.67,32.68,32.65,32.67,6600.0
2012-11-28 13:50:00,32.68,32.71,32.67,32.7,7200.0,32.68,32.71,32.67,32.7,7200.0
2012-11-28 13:55:00,32.69,32.69,32.66,32.68,6400.0,32.69,32.69,32.66,32.68,6400.0
2012-11-28 14:00:00,32.68,32.71,32.65,32.66,37200.0,32.68,32.71,32.65,32.66,37200.0
2012-11-28 14:05:00,32.64,32.71,32.63,32.69,9200.0,32.64,32.71,32.63,32.69,9200.0
2012-11-28 14:10:00,32.69,32.71,32.67,32.71,3200.0,32.69,32.71,32.67,32.71,3200.0
2012-11-28 14:15:00,32.71,32.73,32.7,32.72,7000.0,32.71,32.73,32.7,32.72,7000.0
2012-11-28 14:20:00,32.7,32.73,32.7,32.73,4400.0,32.7,32.73,32.7,32.73,4400.0
2012-11-28 14:25:00,32.74,32.75,32.73,32.74,6200.0,32.74,32.75,32.73,32.74,6200.0
2012-11-28 14:30:00,32.74,32.77,32.74,32.77,2000.0,32.74,32.77,32.74,32.77,2000.0
2012-11-28 14:35:00,32.77,32.81,32.77,32.81,5800.0,32.77,32.81,32.77,32.81,5800.0
2012-11-28 14:40:00,32.81,32.81,32.78,32.8,12000.0,32.81,32.81,32.78,32.8,12000.0
2012-11-28 14:45:00,32.81,32.82,32.78,32.79,4800.0,32.81,32.82,32.78,32.79,4800.0
2012-11-28 14:50:00,32.78,32.8,32.76,32.78,6400.0,32.78,32.8,32.76,32.78,6400.0
2012-11-28 14:55:00,32.79,32.81,32.79,32.81,3400.0,32.79,32.81,32.79,32.81,3400.0
2012-11-28 15:00:00,32.8,32.82,32.8,32.82,3400.0,32.8,32.82,32.8,32.82,3400.0
2012-11-28 15:05:00,32.83,32.84,32.81,32.84,11000.0,32.83,32.84,32.81,32.84,11000.0
2012-11-28 15:10:00,32.84,32.85,32.82,32.82,8600.0,32.84,32.85,32.82,32.82,8600.0
2012-11-28 15:15:00,32.83,32.87,32.82,32.83,9800.0,32.83,32.87,32.82,32.83,9800.0
2012-11-28 15:20:00,32.84,32.87,32.84,32.85,6200.0,32.84,32.87,32.84,32.85,6200.0
2012-11-28 15:25:00,32.85,32.93,32.85,32.91,6200.0,32.85,32.93,32.85,32.91,6200.0
2012-11-28 15:30:00,32.92,32.94,32.91,32.93,7400.0,32.92,32.94,32.91,32.93,7400.0
2012-11-28 15:35:00,32.94,32.96,32.93,32.95,5600.0,32.94,32.96,32.93,32.95,5600.0
2012-11-28 15:40:00,32.94,32.94,32.93,32.94,6800.0,32.94,32.94,32.93,32.94,6800.0
2012-11-28 15:45:00,32.94,32.96,32.93,32.93,14000.0,32.94,32.96,32.93,32.93,14000.0
2012-11-28 15:50:00,32.94,32.97,32.93,32.97,18000.0,32.94,32.97,32.93,32.97,18000.0
2012-11-28 15:55:00,32.97,32.98,32.92,32.92,44200.0,32.97,32.98,32.92,32.92,44200.0
2012-11-29 09:30:00,33.28,33.28,32.92,32.96,24300.0,33.28,33.28,32.92,32.96,24300.0
2012-11-29 09:35:00,32.96,32.97,32.91,32.95,9600.0,32.96,32.97,32.91,32.95,9600.0
2012-11-29 09:40:00,32.94,33.05,32.93,32.99,10700.0,32.94,33.05,32.93,32.99,10700.0
2012-11-29 09:45:00,32.98,32.98,32.88,32.88,3500.0,32.98,32.98,32.88,32.88,3500.0
2012-11-29 09:50:00,32.87,32.89,32.83,32.83,5400.0,32.87,32.89,32.83,32.83,5400.0
2012-11-29 09:55:00,32.84,32.84,32.81,32.82,4600.0,32.84,32.84,32.81,32.82,4600.0
2012-11-29 10:00:00,32.82,32.86,32.8,32.82,10900.0,32.82,32.86,32.8,32.82,10900.0
2012-11-29 10:05:00,32.82,32.85,32.76,32.77,3800.0,32.82,32.85,32.76,32.77,3800.0
2012-11-29 10:10:00,32.76,32.76,32.7,32.74,14700.0,32.76,32.76,32.7,32.74,14700.0
2012-11-29 10:15:00,32.75,32.75,32.71,32.73,3100.0,32.75,32.75,32.71,32.73,3100.0
2012-11-29 10:20:00,32.73,32.74,32.72,32.74,3600.0,32.73,32.74,32.72,32.74,3600.0
2012-11-29 10:25:00,32.76,32.8,32.74,32.74,3900.0,32.76,32.8,32.74,32.74,3900.0
2012-11-29 10:30:00,32.77,32.77,32.65,32.69,5400.0,32.77,32.77,32.65,32.69,5400.0
2012-11-29 10:35:00,32.69,32.71,32.68,32.71,4400.0,32.69,32.71,32.68,32.71,4400.0
2012-11-29 10:40:00,32.71,32.79,32.71,32.78,3100.0,32.71,32.79,32.71,32.78,3100.0
2012-11-29 10:45:00,32.79,32.79,32.77,32.79,2200.0,32.79,32.79,32.77,32.79,2200.0
2012-11-29 10:50:00,32.79,32.8,32.78,32.8,7900.0,32.79,32.8,32.78,32.8,7900.0
2012-11-29 10:55:00,32.81,32.84,32.8,32.83,3400.0,32.81,32.84,32.8,32.83,3400.0
2012-11-29 11:00:00,32.83,32.84,32.81,32.84,3000.0,32.83,32.84,32.81,32.84,3000.0
2012-11-29 11:05:00,32.84,32.84,32.83,32.84,4000.0,32.84,32.84,32.83,32.84,4000.0
2012-11-29 11:10:00,32.84,32.87,32.84,32.86,1600.0,32.84,32.87,32.84,32.86,1600.0
2012-11-29 11:15:00,32.87,32.87,32.83,32.84,5500.0,32.87,32.87,32.83,32.84,5500.0
2012-11-29 11:20:00,32.84,32.85,32.81,32.81,8600.0,32.84,32.85,32.81,32.81,8600.0
2012-11-29 11:25:00,32.81,32.82,32.8,32.82,4700.0,32.81,32.82,32.8,32.82,4700.0
2012-11-29 11:30:00,32.81,32.82,32.81,32.81,3800.0,32.81,32.82,32.81,32.81,3800.0
2012-11-29 11:35:00,32.81,32.81,32.8,32.8,4100.0,32.81,32.81,32.8,32.8,4100.0
2012-11-29 11:40:00,32.81,32.81,32.66,32.71,8600.0,32.81,32.81,32.66,32.71,8600.0
2012-11-29 11:45:00,32.68,32.68,32.65,32.67,1800.0,32.68,32.68,32.65,32.67,1800.0
2012-11-29 11:50:00,32.68,32.7,32.68,32.69,3600.0,32.68,32.7,32.68,32.69,3600.0
2012-11-29 11:55:00,32.68,32.69,32.65,32.66,4900.0,32.68,32.69,32.65,32.66,4900.0
2012-11-29 12:00:00,32.66,32.66,32.64,32.66,4300.0,32.66,32.66,32.64,32.66,4300.0
2012-11-29 12:05:00,32.65,32.67,32.64,32.66,4200.0,32.65,32.67,32.64,32.66,4200.0
2012-11-29 12:10:00,32.66,32.74,32.66,32.73,3600.0,32.66,32.74,32.66,32.73,3600.0
2012-11-29 12:15:00,32.73,32.74,32.72,32.73,1900.0,32.73,32.74,32.72,32.73,1900.0
2012-11-29 12:20:00,32.73,32.75,32.73,32.75,2900.0,32.73,32.75,32.73,32.75,2900.0
2012-11-29 12:25:00,32.75,32.77,32.75,32.76,1600.0,32.75,32.77,32.75,32.76,1600.0
2012-11-29 12:30:00,32.76,32.79,32.76,32.79,2600.0,32.76,32.79,32.76,32.79,2600.0
2012-11-29 12:35:00,32.78,32.8,32.78,32.8,2100.0,32.78,32.8,32.78,32.8,2100.0
2012-11-29 12:40:00,32.79,32.8,32.76,32.76,1600.0,32.79,32.8,32.76,32.76,1600.0
2012-11-29 12:45:00,32.76,32.76,32.75,32.76,3300.0,32.76,32.76,32.75,32.76,3300.0
2012-11-29 12:50:00,32.76,32.77,32.76,32.77,2200.0,32.76,32.77,32.76,32.77,2200.0
2012-11-29 12:55:00,32.77,32.77,32.74,32.74,3300.0,32.77,32.77,32.74,32.74,3300.0
2012-11-29 13:00:00,32.75,32.76,32.75,32.76,4300.0,32.75,32.76,32.75,32.76,4300.0
2012-11-29 13:05:00,32.77,32.77,32.76,32.77,1700.0,32.77,32.77,32.76,32.77,1700.0
2012-11-29 13:10:00,32.76,32.78,32.75,32.75,2300.0,32.76,32.78,32.75,32.75,2300.0
2012-11-29 13:15:00,32.75,32.77,32.75,32.77,3800.0,32.75,32.77,32.75,32.77,3800.0
2012-11-29 13:20:00,32.77,32.78,32.76,32.78,1200.0,32.77,32.78,32.76,32.78,1200.0
2012-11-29 13:25:00,32.77,32.78,32.77,32.77,2200.0,32.77,32.78,32.77,32.77,2200.0
2012-11-29 13:30:00,32.78,32.78,32.76,32.76,5400.0,32.78,32.78,32.76,32.76,5400.0
2012-11-29 13:35:00,32.77,32.79,32.77,32.79,4400.0,32.77,32.79,32.77,32.79,4400.0
2012-11-29 13:40:00,32.8,32.8,32.76,32.77,3500.0,32.8,32.8,32.76,32.77,3500.0
2012-11-29 13:45:00,32.76,32.76,32.75,32.76,8200.0,32.76,32.76,32.75,32.76,8200.0
2012-11-29 13:50:00,32.76,32.76,32.75,32.75,5900.0,32.76,32.76,32.75,32.75,5900.0
2012-11-29 13:55:00,32.74,32.75,32.72,32.72,5300.0,32.74,32.75,32.72,32.72,5300.0
2012-11-29 14:00:00,32.73,32.74,32.72,32.73,5400.0,32.73,32.74,32.72,32.73,5400.0
2012-11-29 14:05:00,32.73,32.73,32.69,32.69,6000.0,32.73,32.73,32.69,32.69,6000.0
2012-11-29 14:10:00,32.68,32.69,32.68,32.69,7200.0,32.68,32.69,32.68,32.69,7200.0
2012-11-29 14:15:00,32.7,32.7,32.7,32.7,3800.0,32.7,32.7,32.7,32.7,3800.0
2012-11-29 14:20:00,32.7,32.7,32.69,32.7,5000.0,32.7,32.7,32.69,32.7,5000.0
2012-11-29 14:25:00,32.7,32.7,32.69,32.7,2300.0,32.7,32.7,32.69,32.7,2300.0
2012-11-29 14:30:00,32.7,32.72,32.7,32.72,4500.0,32.7,32.72,32.7,32.72,4500.0
2012-11-29 14:35:00,32.71,32.72,32.71,32.72,6300.0,32.71,32.72,32.71,32.72,6300.0
2012-11-29 14:40:00,32.72,32.72,32.68,32.69,6000.0,32.72,32.72,32.68,32.69,6000.0
2012-11-29 14:45:00,32.7,32.7,32.68,32.69,7700.0,32.7,32.7,32.68,32.69,7700.0
2012-11-29 14:50:00,32.7,32.71,32.69,32.71,4600.0,32.7,32.71,32.69,32.71,4600.0
2012-11-29 14:55:00,32.71,32.71,32.7,32.7,2900.0,32.71,32.71,32.7,32.7,2900.0
2012-11-29 15:00:00,32.7,32.7,32.68,32.69,7600.0,32.7,32.7,32.68,32.69,7600.0
2012-11-29 15:05:00,32.69,32.69,32.66,32.68,7500.0,32.69,32.69,32.66,32.68,7500.0
2012-11-29 15:10:00,32.68,32.68,32.66,32.66,9000.0,32.68,32.68,32.66,32.66,9000.0
2012-11-29 15:15:00,32.67,32.69,32.67,32.69,4300.0,32.67,32.69,32.67,32.69,4300.0
2012-11-29 15:20:00,32.69,32.69,32.65,32.65,7400.0,32.69,32.69,32.65,32.65,7400.0
2012-11-29 15:25:00,32.65,32.68,32.65,32.68,9000.0,32.65,32.68,32.65,32.68,9000.0
2012-11-29 15:30:00,32.68,32.73,32.67,32.7,9100.0,32.68,32.73,32.67,32.7,9100.0
2012-11-29 15:35:00,32.7,32.73,32.69,32.7,18200.0,32.7,32.73,32.69,32.7,18200.0
2012-11-29 15:40:00,32.7,32.72,32.68,32.69,23900.0,32.7,32.72,32.68,32.69,23900.0
2012-11-29 15:45:00,32.69,32.69,32.64,32.66,20200.0,32.69,32.69,32.64,32.66,20200.0
2012-11-29 15:50:00,32.66,32.66,32.63,32.64,26700.0,32.66,32.66,32.63,32.64,26700.0
2012-11-29 15:55:00,32.64,32.65,32.6,32.64,41000.0,32.64,32.65,32.6,32.64,41000.0
2012-11-30 09:30:00,32.54,32.72,32.54,32.72,13700.0,32.54,32.72,32.54,32.72,13700.0
2012-11-30 09:35:00,32.64,32.72,32.64,32.72,800.0,32.64,32.72,32.64,32.72,800.0
2012-11-30 09:40:00,32.71,32.77,32.7,32.76,2600.0,32.71,32.77,32.7,32.76,2600.0
2012-11-30 09:45:00,32.77,32.77,32.72,32.73,6400.0,32.77,32.77,32.72,32.73,6400.0
2012-11-30 09:50:00,32.71,32.75,32.69,32.75,1800.0,32.71,32.75,32.69,32.75,1800.0
2012-11-30 09:55:00,32.74,32.79,32.73,32.75,4100.0,32.74,32.79,32.73,32.75,4100.0
2012-11-30 10:00:00,32.76,32.77,32.71,32.72,3800.0,32.76,32.77,32.71,32.72,3800.0
2012-11-30 10:05:00,32.71,32.77,32.71,32.76,2700.0,32.71,32.77,32.71,32.76,2700.0
2012-11-30 10:10:00,32.76,32.78,32.75,32.78,2500.0,32.76,32.78,32.75,32.78,2500.0
2012-11-30 10:15:00,32.78,32.8,32.76,32.79,3700.0,32.78,32.8,32.76,32.79,3700.0
2012-11-30 10:20:00,32.77,32.77,32.77,32.77,800.0,32.77,32.77,32.77,32.77,800.0
2012-11-30 10:25:00,32.79,32.83,32.75,32.79,5400.0,32.79,32.83,32.75,32.79,5400.0
2012-11-30 10:30:00,32.81,32.82,32.78,32.78,4300.0,32.81,32.82,32.78,32.78,4300.0
2012-11-30 10:35:00,32.76,32.77,32.76,32.77,1700.0,32.76,32.77,32.76,32.77,1700.0
2012-11-30 10:40:00,32.77,32.8,32.77,32.8,2200.0,32.77,32.8,32.77,32.8,2200.0
2012-11-30 10:45:00,32.8,32.82,32.8,32.8,3600.0,32.8,32.82,32.8,32.8,3600.0
2012-11-30 10:50:00,32.8,32.8,32.76,32.77,1300.0,32.8,32.8,32.76,32.77,1300.0
2012-11-30 10:55:00,32.79,32.81,32.78,32.81,3700.0,32.79,32.81,32.78,32.81,3700.0
2012-11-30 11:00:00,32.83,32.89,32.82,32.89,2000.0,32.83,32.89,32.82,32.89,2000.0
2012-11-30 11:05:00,32.89,32.91,32.85,32.85,2400.0,32.89,32.91,32.85,32.85,2400.0
2012-11-30 11:10:00,32.85,32.87,32.84,32.87,2000.0,32.85,32.87,32.84,32.87,2000.0
2012-11-30 11:15:00,32.86,32.87,32.82,32.82,3700.0,32.86,32.87,32.82,32.82,3700.0
2012-11-30 11:20:00,32.81,32.81,32.78,32.78,2300.0,32.81,32.81,32.78,32.78,2300.0
2012-11-30 11:25:00,32.77,32.79,32.76,32.79,2200.0,32.77,32.79,32.76,32.79,2200.0
2012-11-30 11:30:00,32.78,32.78,32.73,32.75,3200.0,32.78,32.78,32.73,32.75,3200.0
2012-11-30 11:35:00,32.75,32.75,32.71,32.73,4600.0,32.75,32.75,32.71,32.73,4600.0
2012-11-30 11:40:00,32.73,32.74,32.73,32.74,400.0,32.73,32.74,32.73,32.74,400.0
2012-11-30 11:45:00,32.74,32.8,32.74,32.8,2500.0,32.74,32.8,32.74,32.8,2500.0
2012-11-30 11:50:00,32.79,32.8,32.77,32.8,3000.0,32.79,32.8,32.77,32.8,3000.0
2012-11-30 11:55:00,32.81,32.83,32.81,32.82,1900.0,32.81,32.83,32.81,32.82,1900.0
2012-11-30 12:00:00,32.82,32.84,32.81,32.81,3700.0,32.82,32.84,32.81,32.81,3700.0
2012-11-30 12:05:00,32.81,32.81,32.77,32.79,2300.0,32.81,32.81,32.77,32.79,2300.0
2012-11-30 12:10:00,32.78,32.79,32.77,32.79,1200.0,32.78,32.79,32.77,32.79,1200.0
2012-11-30 12:15:00,32.79,32.8,32.78,32.8,2400.0,32.79,32.8,32.78,32.8,2400.0
2012-11-30 12:20:00,32.79,32.82,32.79,32.82,4100.0,32.79,32.82,32.79,32.82,4100.0
2012-11-30 12:25:00,32.82,32.82,32.82,32.82,1100.0,32.82,32.82,32.82,32.82,1100.0
2012-11-30 12:30:00,32.82,32.86,32.82,32.85,2900.0,32.82,32.86,32.82,32.85,2900.0
2012-11-30 12:35:00,32.85,32.85,32.84,32.85,1100.0,32.85,32.85,32.84,32.85,1100.0
2012-11-30 12:40:00,32.85,32.86,32.84,32.84,1100.0,32.85,32.86,32.84,32.84,1100.0
2012-11-30 12:45:00,32.84,32.84,32.8,32.83,3000.0,32.84,32.84,32.8,32.83,3000.0
2012-11-30 12:50:00,32.83,32.83,32.79,32.79,2100.0,32.83,32.83,32.79,32.79,2100.0
2012-11-30 12:55:00,32.8,32.8,32.79,32.8,1200.0,32.8,32.8,32.79,32.8,1200.0
2012-11-30 13:00:00,32.81,32.81,32.81,32.81,900.0,32.81,32.81,32.81,32.81,900.0
2012-11-30 13:05:00,32.81,32.84,32.81,32.83,1500.0,32.81,32.84,32.81,32.83,1500.0
2012-11-30 13:10:00,32.84,32.84,32.82,32.82,1500.0,32.84,32.84,32.82,32.82,1500.0
2012-11-30 13:15:00,32.83,32.84,32.83,32.84,1100.0,32.83,32.84,32.83,32.84,1100.0
2012-11-30 13:20:00,32.84,32.89,32.84,32.89,1800.0,32.84,32.89,32.84,32.89,1800.0
2012-11-30 13:25:00,32.9,32.93,32.89,32.91,5300.0,32.9,32.93,32.89,32.91,5300.0
2012-11-30 13:30:00,32.91,32.92,32.91,32.91,1300.0,32.91,32.92,32.91,32.91,1300.0
2012-11-30 13:35:00,32.91,32.92,32.91,32.91,900.0,32.91,32.92,32.91,32.91,900.0
2012-11-30 13:40:00,32.92,32.93,32.91,32.92,8000.0,32.92,32.93,32.91,32.92,8000.0
2012-11-30 13:45:00,32.91,32.95,32.91,32.95,6400.0,32.91,32.95,32.91,32.95,6400.0
2012-11-30 13:50:00,32.94,32.95,32.94,32.95,5700.0,32.94,32.95,32.94,32.95,5700.0
2012-11-30 13:55:00,32.95,32.98,32.95,32.98,3200.0,32.95,32.98,32.95,32.98,3200.0
2012-11-30 14:00:00,32.98,32.99,32.94,32.95,4600.0,32.98,32.99,32.94,32.95,4600.0
2012-11-30 14:05:00,32.95,32.98,32.95,32.96,3300.0,32.95,32.98,32.95,32.96,3300.0
2012-11-30 14:10:00,32.97,32.97,32.94,32.94,2200.0,32.97,32.97,32.94,32.94,2200.0
2012-11-30 14:15:00,32.94,32.96,32.94,32.95,1200.0,32.94,32.96,32.94,32.95,1200.0
2012-11-30 14:20:00,32.97,33.0,32.97,33.0,2100.0,32.97,33.0,32.97,33.0,2100.0
2012-11-30 14:25:00,33.0,33.03,33.0,33.0,6300.0,33.0,33.03,33.0,33.0,6300.0
2012-11-30 14:30:00,32.99,32.99,32.93,32.93,3500.0,32.99,32.99,32.93,32.93,3500.0
2012-11-30 14:35:00,32.92,32.92,32.84,32.84,8600.0,32.92,32.92,32.84,32.84,8600.0
2012-11-30 14:40:00,32.84,32.86,32.83,32.83,6500.0,32.84,32.86,32.83,32.83,6500.0
2012-11-30 14:45:00,32.83,32.84,32.8,32.83,7000.0,32.83,32.84,32.8,32.83,7000.0
2012-11-30 14:50:00,32.83,32.84,32.8,32.81,6700.0,32.83,32.84,32.8,32.81,6700.0
2012-11-30 14:55:00,32.81,32.82,32.78,32.78,4400.0,32.81,32.82,32.78,32.78,4400.0
2012-11-30 15:00:00,32.79,32.8,32.77,32.8,6400.0,32.79,32.8,32.77,32.8,6400.0
2012-11-30 15:05:00,32.8,32.8,32.75,32.78,9600.0,32.8,32.8,32.75,32.78,9600.0
2012-11-30 15:10:00,32.79,32.8,32.78,32.8,4500.0,32.79,32.8,32.78,32.8,4500.0
2012-11-30 15:15:00,32.8,32.8,32.77,32.77,6100.0,32.8,32.8,32.77,32.77,6100.0
2012-11-30 15:20:00,32.77,32.77,32.74,32.74,11700.0,32.77,32.77,32.74,32.74,11700.0
2012-11-30 15:25:00,32.73,32.74,32.72,32.72,5800.0,32.73,32.74,32.72,32.72,5800.0
2012-11-30 15:30:00,32.73,32.77,32.73,32.77,4900.0,32.73,32.77,32.73,32.77,4900.0
2012-11-30 15:35:00,32.77,32.77,32.75,32.75,7000.0,32.77,32.77,32.75,32.75,7000.0
2012-11-30 15:40:00,32.75,32.76,32.74,32.74,10300.0,32.75,32.76,32.74,32.74,10300.0
2012-11-30 15:45:00,32.75,32.78,32.74,32.75,10200.0,32.75,32.78,32.74,32.75,10200.0
2012-11-30 15:50:00,32.75,32.86,32.75,32.86,24000.0,32.75,32.86,32.75,32.86,24000.0
2012-11-30 15:55:00,32.86,33.0,32.79,32.79,104500.0,32.86,33.0,32.79,32.79,104500.0
2012-12-03 09:30:00,33.04,33.17,33.04,33.15,13300.0,33.04,33.17,33.04,33.15,13300.0
2012-12-03 09:35:00,33.14,33.16,33.07,33.08,11500.0,33.14,33.16,33.07,33.08,11500.0
2012-12-03 09:40:00,33.1,33.12,32.94,32.97,8700.0,33.1,33.12,32.94,32.97,8700.0
2012-12-03 09:45:00,32.99,32.99,32.9,32.96,12100.0,32.99,32.99,32.9,32.96,12100.0
2012-12-03 09:50:00,32.97,32.97,32.86,32.86,5000.0,32.97,32.97,32.86,32.86,5000.0
2012-12-03 09:55:00,32.89,32.93,32.87,32.93,3500.0,32.89,32.93,32.87,32.93,3500.0
2012-12-03 10:00:00,32.9,32.9,32.82,32.85,9000.0,32.9,32.9,32.82,32.85,9000.0
2012-12-03 10:05:00,32.84,32.98,32.84,32.97,3600.0,32.84,32.98,32.84,32.97,3600.0
2012-12-03 10:10:00,32.95,33.05,32.95,33.05,3700.0,32.95,33.05,32.95,33.05,3700.0
2012-12-03 10:15:00,33.05,33.08,33.04,33.06,5300.0,33.05,33.08,33.04,33.06,5300.0
2012-12-03 10:20:00,33.06,33.16,33.06,33.16,7800.0,33.06,33.16,33.06,33.16,7800.0
2012-12-03 10:25:00,33.15,33.19,33.12,33.19,8100.0,33.15,33.19,33.12,33.19,8100.0
2012-12-03 10:30:00,33.17,33.18,33.13,33.14,1600.0,33.17,33.18,33.13,33.14,1600.0
2012-12-03 10:35:00,33.12,33.13,33.1,33.11,4000.0,33.12,33.13,33.1,33.11,4000.0
2012-12-03 10:40:00,33.13,33.13,33.11,33.12,4200.0,33.13,33.13,33.11,33.12,4200.0
2012-12-03 10:45:00,33.12,33.12,33.03,33.04,9200.0,33.12,33.12,33.03,33.04,9200.0
2012-12-03 10:50:00,33.04,33.05,32.94,32.94,8800.0,33.04,33.05,32.94,32.94,8800.0
2012-12-03 10:55:00,32.95,32.99,32.93,32.99,2600.0,32.95,32.99,32.93,32.99,2600.0
2012-12-03 11:00:00,32.99,32.99,32.89,32.93,6500.0,32.99,32.99,32.89,32.93,6500.0
2012-12-03 11:05:00,32.93,32.96,32.93,32.95,1900.0,32.93,32.96,32.93,32.95,1900.0
2012-12-03 11:10:00,32.97,32.98,32.96,32.97,1400.0,32.97,32.98,32.96,32.97,1400.0
2012-12-03 11:15:00,32.96,32.98,32.95,32.98,1900.0,32.96,32.98,32.95,32.98,1900.0
2012-12-03 11:20:00,32.99,33.0,32.96,32.96,13400.0,32.99,33.0,32.96,32.96,13400.0
2012-12-03 11:25:00,32.95,32.99,32.95,32.98,6400.0,32.95,32.99,32.95,32.98,6400.0
2012-12-03 11:30:00,32.98,33.02,32.96,33.02,6600.0,32.98,33.02,32.96,33.02,6600.0
2012-12-03 11:35:00,33.02,33.05,33.0,33.01,5700.0,33.02,33.05,33.0,33.01,5700.0
2012-12-03 11:40:00,33.02,33.02,32.99,33.01,4000.0,33.02,33.02,32.99,33.01,4000.0
2012-12-03 11:45:00,33.0,33.03,32.97,33.0,7300.0,33.0,33.03,32.97,33.0,7300.0
2012-12-03 11:50:00,33.01,33.04,32.98,33.03,7000.0,33.01,33.04,32.98,33.03,7000.0
2012-12-03 11:55:00,33.04,33.05,33.03,33.03,1000.0,33.04,33.05,33.03,33.03,1000.0
2012-12-03 12:00:00,33.04,33.05,33.03,33.04,1000.0,33.04,33.05,33.03,33.04,1000.0
2012-12-03 12:05:00,33.03,33.04,33.02,33.04,2800.0,33.03,33.04,33.02,33.04,2800.0
2012-12-03 12:10:00,33.02,33.02,33.02,33.02,300.0,33.02,33.02,33.02,33.02,300.0
2012-12-03 12:15:00,33.03,33.03,32.96,32.97,5800.0,33.03,33.03,32.96,32.97,5800.0
2012-12-03 12:20:00,32.98,32.99,32.97,32.98,2200.0,32.98,32.99,32.97,32.98,2200.0
2012-12-03 12:25:00,32.99,32.99,32.97,32.97,1200.0,32.99,32.99,32.97,32.97,1200.0
2012-12-03 12:30:00,32.97,32.99,32.97,32.99,1700.0,32.97,32.99,32.97,32.99,1700.0
2012-12-03 12:35:00,32.97,32.99,32.97,32.97,1300.0,32.97,32.99,32.97,32.97,1300.0
2012-12-03 12:40:00,32.98,32.98,32.95,32.96,2100.0,32.98,32.98,32.95,32.96,2100.0
2012-12-03 12:45:00,32.95,32.96,32.95,32.96,2200.0,32.95,32.96,32.95,32.96,2200.0
2012-12-03 12:50:00,32.96,32.99,32.95,32.96,2800.0,32.96,32.99,32.95,32.96,2800.0
2012-12-03 12:55:00,32.96,32.97,32.95,32.96,900.0,32.96,32.97,32.95,32.96,900.0
2012-12-03 13:00:00,32.95,32.95,32.91,32.94,11300.0,32.95,32.95,32.91,32.94,11300.0
2012-12-03 13:05:00,32.94,32.97,32.94,32.97,2100.0,32.94,32.97,32.94,32.97,2100.0
2012-12-03 13:10:00,32.97,32.99,32.97,32.98,6600.0,32.97,32.99,32.97,32.98,6600.0
2012-12-03 13:15:00,32.98,33.0,32.98,33.0,8400.0,32.98,33.0,32.98,33.0,8400.0
2012-12-03 13:20:00,33.0,33.0,32.99,32.99,4100.0,33.0,33.0,32.99,32.99,4100.0
2012-12-03 13:25:00,32.98,32.99,32.98,32.99,1700.0,32.98,32.99,32.98,32.99,1700.0
2012-12-03 13:30:00,32.98,32.99,32.97,32.98,4800.0,32.98,32.99,32.97,32.98,4800.0
2012-12-03 13:35:00,32.97,32.98,32.95,32.98,11800.0,32.97,32.98,32.95,32.98,11800.0
2012-12-03 13:40:00,32.99,33.0,32.98,33.0,4300.0,32.99,33.0,32.98,33.0,4300.0
2012-12-03 13:45:00,33.0,33.01,32.99,33.01,13300.0,33.0,33.01,32.99,33.01,13300.0
2012-12-03 13:50:00,33.01,33.05,33.01,33.04,6800.0,33.01,33.05,33.01,33.04,6800.0
2012-12-03 13:55:00,33.04,33.1,33.04,33.08,7600.0,33.04,33.1,33.04,33.08,7600.0
2012-12-03 14:00:00,33.08,33.12,33.06,33.12,6400.0,33.08,33.12,33.06,33.12,6400.0
2012-12-03 14:05:00,33.12,33.14,33.1,33.14,8100.0,33.12,33.14,33.1,33.14,8100.0
2012-12-03 14:10:00,33.14,33.15,33.12,33.13,10100.0,33.14,33.15,33.12,33.13,10100.0
2012-12-03 14:15:00,33.13,33.16,33.13,33.16,2600.0,33.13,33.16,33.13,33.16,2600.0
2012-12-03 14:20:00,33.16,33.16,33.15,33.15,6200.0,33.16,33.16,33.15,33.15,6200.0
2012-12-03 14:25:00,33.16,33.16,33.15,33.15,3400.0,33.16,33.16,33.15,33.15,3400.0
2012-12-03 14:30:00,33.16,33.18,33.15,33.16,10400.0,33.16,33.18,33.15,33.16,10400.0
2012-12-03 14:35:00,33.16,33.16,33.13,33.14,4100.0,33.16,33.16,33.13,33.14,4100.0
2012-12-03 14:40:00,33.14,33.15,33.14,33.15,4700.0,33.14,33.15,33.14,33.15,4700.0
2012-12-03 14:45:00,33.14,33.14,33.13,33.13,3000.0,33.14,33.14,33.13,33.13,3000.0
2012-12-03 14:50:00,33.13,33.15,33.11,33.15,6200.0,33.13,33.15,33.11,33.15,6200.0
2012-12-03 14:55:00,33.14,33.16,33.13,33.16,5500.0,33.14,33.16,33.13,33.16,5500.0
2012-12-03 15:00:00,33.16,33.2,33.15,33.16,10300.0,33.16,33.2,33.15,33.16,10300.0
2012-12-03 15:05:00,33.17,33.17,33.11,33.11,4600.0,33.17,33.17,33.11,33.11,4600.0
2012-12-03 15:10:00,33.11,33.16,33.11,33.13,8400.0,33.11,33.16,33.11,33.13,8400.0
2012-12-03 15:15:00,33.13,33.14,33.06,33.07,4800.0,33.13,33.14,33.06,33.07,4800.0
2012-12-03 15:20:00,33.08,33.14,33.06,33.11,15900.0,33.08,33.14,33.06,33.11,15900.0
2012-12-03 15:25:00,33.12,33.14,33.12,33.13,5100.0,33.12,33.14,33.12,33.13,5100.0
2012-12-03 15:30:00,33.12,33.16,33.12,33.16,5700.0,33.12,33.16,33.12,33.16,5700.0
2012-12-03 15:35:00,33.16,33.16,33.13,33.14,5500.0,33.16,33.16,33.13,33.14,5500.0
2012-12-03 15:40:00,33.14,33.17,33.14,33.17,7400.0,33.14,33.17,33.14,33.17,7400.0
2012-12-03 15:45:00,33.17,33.2,33.16,33.2,11000.0,33.17,33.2,33.16,33.2,11000.0
2012-12-03 15:50:00,33.2,33.21,33.16,33.18,27700.0,33.2,33.21,33.16,33.18,27700.0
2012-12-03 15:55:00,33.18,33.19,33.11,33.16,49400.0,33.18,33.19,33.11,33.16,49400.0
2012-12-04 09:30:00,33.12,33.25,33.12,33.24,3600.0,33.12,33.25,33.12,33.24,3600.0
2012-12-04 09:35:00,33.25,33.25,33.2,33.25,6100.0,33.25,33.25,33.2,33.25,6100.0
2012-12-04 09:40:00,33.25,33.25,33.23,33.23,7300.0,33.25,33.25,33.23,33.23,7300.0
2012-12-04 09:45:00,33.25,33.27,33.22,33.27,2600.0,33.25,33.27,33.22,33.27,2600.0
2012-12-04 09:50:00,33.28,33.39,33.27,33.34,6000.0,33.28,33.39,33.27,33.34,6000.0
2012-12-04 09:55:00,33.31,33.33,33.29,33.29,3600.0,33.31,33.33,33.29,33.29,3600.0
2012-12-04 10:00:00,33.27,33.3,33.23,33.24,4700.0,33.27,33.3,33.23,33.24,4700.0
2012-12-04 10:05:00,33.26,33.36,33.25,33.36,2400.0,33.26,33.36,33.25,33.36,2400.0
2012-12-04 10:10:00,33.3,33.36,33.3,33.34,4300.0,33.3,33.36,33.3,33.34,4300.0
2012-12-04 10:15:00,33.35,33.35,33.29,33.31,3300.0,33.35,33.35,33.29,33.31,3300.0
2012-12-04 10:20:00,33.32,33.32,33.24,33.25,5000.0,33.32,33.32,33.24,33.25,5000.0
2012-12-04 10:25:00,33.25,33.25,33.19,33.19,3900.0,33.25,33.25,33.19,33.19,3900.0
2012-12-04 10:30:00,33.2,33.2,33.18,33.18,2600.0,33.2,33.2,33.18,33.18,2600.0
2012-12-04 10:35:00,33.18,33.18,33.16,33.16,4700.0,33.18,33.18,33.16,33.16,4700.0
2012-12-04 10:40:00,33.18,33.2,33.18,33.18,2200.0,33.18,33.2,33.18,33.18,2200.0
2012-12-04 10:45:00,33.19,33.24,33.19,33.23,2600.0,33.19,33.24,33.19,33.23,2600.0
2012-12-04 10:50:00,33.22,33.25,33.22,33.24,1600.0,33.22,33.25,33.22,33.24,1600.0
2012-12-04 10:55:00,33.24,33.28,33.22,33.28,2900.0,33.24,33.28,33.22,33.28,2900.0
2012-12-04 11:00:00,33.28,33.29,33.27,33.27,3400.0,33.28,33.29,33.27,33.27,3400.0
2012-12-04 11:05:00,33.27,33.27,33.22,33.25,4300.0,33.27,33.27,33.22,33.25,4300.0
2012-12-04 11:10:00,33.24,33.25,33.2,33.23,5300.0,33.24,33.25,33.2,33.23,5300.0
2012-12-04 11:15:00,33.23,33.27,33.23,33.27,2200.0,33.23,33.27,33.23,33.27,2200.0
2012-12-04 11:20:00,33.28,33.29,33.26,33.26,2500.0,33.28,33.29,33.26,33.26,2500.0
2012-12-04 11:25:00,33.25,33.26,33.2,33.21,3500.0,33.25,33.26,33.2,33.21,3500.0
2012-12-04 11:30:00,33.2,33.2,33.13,33.16,13800.0,33.2,33.2,33.13,33.16,13800.0
2012-12-04 11:35:00,33.16,33.2,33.16,33.19,6300.0,33.16,33.2,33.16,33.19,6300.0
2012-12-04 11:40:00,33.18,33.22,33.15,33.22,6900.0,33.18,33.22,33.15,33.22,6900.0
2012-12-04 11:45:00,33.23,33.28,33.22,33.26,3000.0,33.23,33.28,33.22,33.26,3000.0
2012-12-04 11:50:00,33.26,33.26,33.18,33.18,8700.0,33.26,33.26,33.18,33.18,8700.0
2012-12-04 11:55:00,33.18,33.21,33.11,33.12,16600.0,33.18,33.21,33.11,33.12,16600.0
2012-12-04 12:00:00,33.13,33.13,33.08,33.1,6800.0,33.13,33.13,33.08,33.1,6800.0
2012-12-04 12:05:00,33.11,33.13,33.09,33.1,4700.0,33.11,33.13,33.09,33.1,4700.0
2012-12-04 12:10:00,33.1,33.12,33.09,33.1,3600.0,33.1,33.12,33.09,33.1,3600.0
2012-12-04 12:15:00,33.11,33.13,33.1,33.12,1700.0,33.11,33.13,33.1,33.12,1700.0
2012-12-04 12:20:00,33.14,33.15,33.11,33.11,4600.0,33.14,33.15,33.11,33.11,4600.0
2012-12-04 12:25:00,33.1,33.2,33.1,33.16,7200.0,33.1,33.2,33.1,33.16,7200.0
2012-12-04 12:30:00,33.17,33.17,33.1,33.17,4700.0,33.17,33.17,33.1,33.17,4700.0
2012-12-04 12:35:00,33.17,33.2,33.14,33.15,6400.0,33.17,33.2,33.14,33.15,6400.0
2012-12-04 12:40:00,33.16,33.18,33.14,33.14,1300.0,33.16,33.18,33.14,33.14,1300.0
2012-12-04 12:45:00,33.15,33.18,33.15,33.16,4100.0,33.15,33.18,33.15,33.16,4100.0
2012-12-04 12:50:00,33.16,33.17,33.12,33.16,7900.0,33.16,33.17,33.12,33.16,7900.0
2012-12-04 12:55:00,33.15,33.18,33.15,33.16,2000.0,33.15,33.18,33.15,33.16,2000.0
2012-12-04 13:00:00,33.16,33.19,33.15,33.16,4100.0,33.16,33.19,33.15,33.16,4100.0
2012-12-04 13:05:00,33.17,33.21,33.16,33.18,4500.0,33.17,33.21,33.16,33.18,4500.0
2012-12-04 13:10:00,33.18,33.19,33.17,33.18,1100.0,33.18,33.19,33.17,33.18,1100.0
2012-12-04 13:15:00,33.18,33.18,33.15,33.15,4600.0,33.18,33.18,33.15,33.15,4600.0
2012-12-04 13:20:00,33.16,33.18,33.16,33.17,5000.0,33.16,33.18,33.16,33.17,5000.0
2012-12-04 13:25:00,33.16,33.22,33.16,33.22,7900.0,33.16,33.22,33.16,33.22,7900.0
2012-12-04 13:30:00,33.21,33.22,33.16,33.18,2700.0,33.21,33.22,33.16,33.18,2700.0
2012-12-04 13:35:00,33.19,33.21,33.19,33.2,1600.0,33.19,33.21,33.19,33.2,1600.0
2012-12-04 13:40:00,33.2,33.28,33.2,33.24,12600.0,33.2,33.28,33.2,33.24,12600.0
2012-12-04 13:45:00,33.23,33.25,33.19,33.19,13500.0,33.23,33.25,33.19,33.19,13500.0
2012-12-04 13:50:00,33.2,33.22,33.18,33.2,12400.0,33.2,33.22,33.18,33.2,12400.0
2012-12-04 13:55:00,33.23,33.25,33.22,33.23,3300.0,33.23,33.25,33.22,33.23,3300.0
2012-12-04 14:00:00,33.23,33.26,33.21,33.24,10400.0,33.23,33.26,33.21,33.24,10400.0
2012-12-04 14:05:00,33.23,33.25,33.21,33.21,2700.0,33.23,33.25,33.21,33.21,2700.0
2012-12-04 14:10:00,33.19,33.22,33.19,33.21,2500.0,33.19,33.22,33.19,33.21,2500.0
2012-12-04 14:15:00,33.22,33.23,33.2,33.22,3100.0,33.22,33.23,33.2,33.22,3100.0
2012-12-04 14:20:00,33.21,33.25,33.19,33.2,6500.0,33.21,33.25,33.19,33.2,6500.0
2012-12-04 14:25:00,33.2,33.23,33.19,33.22,4500.0,33.2,33.23,33.19,33.22,4500.0
2012-12-04 14:30:00,33.23,33.24,33.22,33.24,3100.0,33.23,33.24,33.22,33.24,3100.0
2012-12-04 14:35:00,33.25,33.25,33.24,33.25,1300.0,33.25,33.25,33.24,33.25,1300.0
2012-12-04 14:40:00,33.25,33.27,33.22,33.22,21200.0,33.25,33.27,33.22,33.22,21200.0
2012-12-04 14:45:00,33.22,33.23,33.21,33.22,2300.0,33.22,33.23,33.21,33.22,2300.0
2012-12-04 14:50:00,33.23,33.26,33.23,33.25,3300.0,33.23,33.26,33.23,33.25,3300.0
2012-12-04 14:55:00,33.24,33.24,33.22,33.23,4500.0,33.24,33.24,33.22,33.23,4500.0
2012-12-04 15:00:00,33.24,33.25,33.21,33.23,11000.0,33.24,33.25,33.21,33.23,11000.0
2012-12-04 15:05:00,33.23,33.26,33.22,33.25,33500.0,33.23,33.26,33.22,33.25,33500.0
2012-12-04 15:10:00,33.26,33.28,33.25,33.28,4200.0,33.26,33.28,33.25,33.28,4200.0
2012-12-04 15:15:00,33.28,33.32,33.28,33.3,6600.0,33.28,33.32,33.28,33.3,6600.0
2012-12-04 15:20:00,33.3,33.31,33.27,33.28,8900.0,33.3,33.31,33.27,33.28,8900.0
2012-12-04 15:25:00,33.28,33.33,33.28,33.3,4100.0,33.28,33.33,33.28,33.3,4100.0
2012-12-04 15:30:00,33.29,33.3,33.21,33.21,27600.0,33.29,33.3,33.21,33.21,27600.0
2012-12-04 15:35:00,33.21,33.26,33.21,33.23,8800.0,33.21,33.26,33.21,33.23,8800.0
2012-12-04 15:40:00,33.23,33.24,33.2,33.21,18800.0,33.23,33.24,33.2,33.21,18800.0
2012-12-04 15:45:00,33.21,33.22,33.19,33.22,13500.0,33.21,33.22,33.19,33.22,13500.0
2012-12-04 15:50:00,33.22,33.22,33.18,33.19,28100.0,33.22,33.22,33.18,33.19,28100.0
2012-12-04 15:55:00,33.18,33.24,33.15,33.23,72900.0,33.18,33.24,33.15,33.23,72900.0
2012-12-05 09:30:00,33.1,33.1,32.97,32.99,13500.0,33.1,33.1,32.97,32.99,13500.0
2012-12-05 09:35:00,32.97,33.03,32.87,33.02,4800.0,32.97,33.03,32.87,33.02,4800.0
2012-12-05 09:40:00,32.93,33.02,32.93,33.01,4800.0,32.93,33.02,32.93,33.01,4800.0
2012-12-05 09:45:00,32.99,33.01,32.96,33.01,19600.0,32.99,33.01,32.96,33.01,19600.0
2012-12-05 09:50:00,33.01,33.01,32.95,32.98,4300.0,33.01,33.01,32.95,32.98,4300.0
2012-12-05 09:55:00,32.96,32.97,32.9,32.9,6200.0,32.96,32.97,32.9,32.9,6200.0
2012-12-05 10:00:00,32.89,32.94,32.89,32.9,12100.0,32.89,32.94,32.89,32.9,12100.0
2012-12-05 10:05:00,32.88,32.94,32.88,32.93,9000.0,32.88,32.94,32.88,32.93,9000.0
2012-12-05 10:10:00,32.92,32.92,32.89,32.9,2400.0,32.92,32.92,32.89,32.9,2400.0
2012-12-05 10:15:00,32.9,32.91,32.88,32.88,8100.0,32.9,32.91,32.88,32.88,8100.0
2012-12-05 10:20:00,32.9,32.94,32.89,32.89,3000.0,32.9,32.94,32.89,32.89,3000.0
2012-12-05 10:25:00,32.87,32.9,32.84,32.84,5300.0,32.87,32.9,32.84,32.84,5300.0
2012-12-05 10:30:00,32.85,32.85,32.8,32.84,4900.0,32.85,32.85,32.8,32.84,4900.0
2012-12-05 10:35:00,32.84,32.89,32.84,32.84,2700.0,32.84,32.89,32.84,32.84,2700.0
2012-12-05 10:40:00,32.83,32.85,32.75,32.77,8400.0,32.83,32.85,32.75,32.77,8400.0
2012-12-05 10:45:00,32.79,32.87,32.79,32.86,6400.0,32.79,32.87,32.79,32.86,6400.0
2012-12-05 10:50:00,32.85,32.91,32.85,32.86,9200.0,32.85,32.91,32.85,32.86,9200.0
2012-12-05 10:55:00,32.84,32.85,32.81,32.84,4600.0,32.84,32.85,32.81,32.84,4600.0
2012-12-05 11:00:00,32.86,32.87,32.83,32.86,4000.0,32.86,32.87,32.83,32.86,4000.0
2012-12-05 11:05:00,32.89,32.9,32.88,32.88,2600.0,32.89,32.9,32.88,32.88,2600.0
2012-12-05 11:10:00,32.88,32.97,32.88,32.97,10300.0,32.88,32.97,32.88,32.97,10300.0
2012-12-05 11:15:00,32.95,32.95,32.9,32.9,3400.0,32.95,32.95,32.9,32.9,3400.0
2012-12-05 11:20:00,32.89,32.94,32.88,32.94,4700.0,32.89,32.94,32.88,32.94,4700.0
2012-12-05 11:25:00,32.92,33.0,32.92,32.93,5800.0,32.92,33.0,32.92,32.93,5800.0
2012-12-05 11:30:00,32.93,33.03,32.93,33.03,6400.0,32.93,33.03,32.93,33.03,6400.0
2012-12-05 11:35:00,33.01,33.03,32.99,32.99,3600.0,33.01,33.03,32.99,32.99,3600.0
2012-12-05 11:40:00,33.0,33.07,33.0,33.01,3100.0,33.0,33.07,33.0,33.01,3100.0
2012-12-05 11:45:00,33.01,33.02,32.99,33.02,7900.0,33.01,33.02,32.99,33.02,7900.0
2012-12-05 11:50:00,33.01,33.1,33.01,33.1,13800.0,33.01,33.1,33.01,33.1,13800.0
2012-12-05 11:55:00,33.08,33.19,33.08,33.16,15300.0,33.08,33.19,33.08,33.16,15300.0
2012-12-05 12:00:00,33.14,33.25,33.13,33.21,7000.0,33.14,33.25,33.13,33.21,7000.0
2012-12-05 12:05:00,33.22,33.3,33.21,33.23,7900.0,33.22,33.3,33.21,33.23,7900.0
2012-12-05 12:10:00,33.24,33.37,33.24,33.31,38800.0,33.24,33.37,33.24,33.31,38800.0
2012-12-05 12:15:00,33.29,33.4,33.29,33.36,23300.0,33.29,33.4,33.29,33.36,23300.0
2012-12-05 12:20:00,33.35,33.35,33.29,33.32,8900.0,33.35,33.35,33.29,33.32,8900.0
2012-12-05 12:25:00,33.31,33.31,33.25,33.25,7500.0,33.31,33.31,33.25,33.25,7500.0
2012-12-05 12:30:00,33.26,33.29,33.25,33.28,14300.0,33.26,33.29,33.25,33.28,14300.0
2012-12-05 12:35:00,33.27,33.29,33.26,33.29,8100.0,33.27,33.29,33.26,33.29,8100.0
2012-12-05 12:40:00,33.29,33.3,33.25,33.26,13400.0,33.29,33.3,33.25,33.26,13400.0
2012-12-05 12:45:00,33.24,33.27,33.14,33.16,24800.0,33.24,33.27,33.14,33.16,24800.0
2012-12-05 12:50:00,33.15,33.17,33.13,33.17,31800.0,33.15,33.17,33.13,33.17,31800.0
2012-12-05 12:55:00,33.15,33.17,33.14,33.15,34900.0,33.15,33.17,33.14,33.15,34900.0
2012-12-05 13:00:00,33.16,33.17,33.14,33.15,6400.0,33.16,33.17,33.14,33.15,6400.0
2012-12-05 13:05:00,33.14,33.17,33.13,33.15,17900.0,33.14,33.17,33.13,33.15,17900.0
2012-12-05 13:10:00,33.15,33.22,33.15,33.19,5800.0,33.15,33.22,33.15,33.19,5800.0
2012-12-05 13:15:00,33.19,33.2,33.18,33.2,6900.0,33.19,33.2,33.18,33.2,6900.0
2012-12-05 13:20:00,33.22,33.24,33.18,33.19,14800.0,33.22,33.24,33.18,33.19,14800.0
2012-12-05 13:25:00,33.19,33.23,33.17,33.17,6200.0,33.19,33.23,33.17,33.17,6200.0
2012-12-05 13:30:00,33.18,33.19,33.13,33.15,3200.0,33.18,33.19,33.13,33.15,3200.0
2012-12-05 13:35:00,33.16,33.16,33.13,33.14,5300.0,33.16,33.16,33.13,33.14,5300.0
2012-12-05 13:40:00,33.13,33.14,33.07,33.1,7500.0,33.13,33.14,33.07,33.1,7500.0
2012-12-05 13:45:00,33.1,33.11,33.06,33.11,6800.0,33.1,33.11,33.06,33.11,6800.0
2012-12-05 13:50:00,33.12,33.18,33.1,33.18,4100.0,33.12,33.18,33.1,33.18,4100.0
2012-12-05 13:55:00,33.18,33.23,33.17,33.2,14100.0,33.18,33.23,33.17,33.2,14100.0
2012-12-05 14:00:00,33.2,33.24,33.19,33.2,7400.0,33.2,33.24,33.19,33.2,7400.0
2012-12-05 14:05:00,33.2,33.24,33.2,33.24,3700.0,33.2,33.24,33.2,33.24,3700.0
2012-12-05 14:10:00,33.25,33.29,33.22,33.22,5300.0,33.25,33.29,33.22,33.22,5300.0
2012-12-05 14:15:00,33.22,33.26,33.21,33.25,3800.0,33.22,33.26,33.21,33.25,3800.0
2012-12-05 14:20:00,33.25,33.29,33.25,33.26,6000.0,33.25,33.29,33.25,33.26,6000.0
2012-12-05 14:25:00,33.26,33.26,33.23,33.26,9000.0,33.26,33.26,33.23,33.26,9000.0
2012-12-05 14:30:00,33.26,33.26,33.23,33.26,6100.0,33.26,33.26,33.23,33.26,6100.0
2012-12-05 14:35:00,33.26,33.27,33.23,33.27,11800.0,33.26,33.27,33.23,33.27,11800.0
2012-12-05 14:40:00,33.27,33.29,33.25,33.27,9600.0,33.27,33.29,33.25,33.27,9600.0
2012-12-05 14:45:00,33.26,33.27,33.24,33.26,13300.0,33.26,33.27,33.24,33.26,13300.0
2012-12-05 14:50:00,33.26,33.29,33.26,33.27,8000.0,33.26,33.29,33.26,33.27,8000.0
2012-12-05 14:55:00,33.27,33.28,33.25,33.26,4700.0,33.27,33.28,33.25,33.26,4700.0
2012-12-05 15:00:00,33.26,33.27,33.24,33.27,12700.0,33.26,33.27,33.24,33.27,12700.0
2012-12-05 15:05:00,33.27,33.28,33.26,33.26,4800.0,33.27,33.28,33.26,33.26,4800.0
2012-12-05 15:10:00,33.26,33.3,33.26,33.29,17900.0,33.26,33.3,33.26,33.29,17900.0
2012-12-05 15:15:00,33.29,33.31,33.28,33.29,24200.0,33.29,33.31,33.28,33.29,24200.0
2012-12-05 15:20:00,33.29,33.3,33.25,33.27,15700.0,33.29,33.3,33.25,33.27,15700.0
2012-12-05 15:25:00,33.27,33.28,33.24,33.25,17200.0,33.27,33.28,33.24,33.25,17200.0
2012-12-05 15:30:00,33.24,33.29,33.24,33.27,22500.0,33.24,33.29,33.24,33.27,22500.0
2012-12-05 15:35:00,33.28,33.31,33.26,33.29,28600.0,33.28,33.31,33.26,33.29,28600.0
2012-12-05 15:40:00,33.28,33.29,33.26,33.27,27500.0,33.28,33.29,33.26,33.27,27500.0
2012-12-05 15:45:00,33.26,33.27,33.23,33.24,17900.0,33.26,33.27,33.23,33.24,17900.0
2012-12-05 15:50:00,33.25,33.33,33.25,33.27,24400.0,33.25,33.33,33.25,33.27,24400.0
2012-12-05 15:55:00,33.27,33.33,33.27,33.33,61900.0,33.27,33.33,33.27,33.33,61900.0
2012-12-06 09:30:00,33.44,33.48,33.2,33.25,40100.0,33.44,33.48,33.2,33.25,40100.0
2012-12-06 09:35:00,33.36,33.36,33.15,33.27,23300.0,33.36,33.36,33.15,33.27,23300.0
2012-12-06 09:40:00,33.26,33.28,32.84,32.84,21300.0,33.26,33.28,32.84,32.84,21300.0
2012-12-06 09:45:00,32.85,32.91,32.79,32.85,20700.0,32.85,32.91,32.79,32.85,20700.0
2012-12-06 09:50:00,32.83,32.84,32.7,32.78,21200.0,32.83,32.84,32.7,32.78,21200.0
2012-12-06 09:55:00,32.79,32.82,32.63,32.67,12000.0,32.79,32.82,32.63,32.67,12000.0
2012-12-06 10:00:00,32.7,33.02,32.67,32.93,16000.0,32.7,33.02,32.67,32.93,16000.0
2012-12-06 10:05:00,32.91,32.93,32.66,32.69,18400.0,32.91,32.93,32.66,32.69,18400.0
2012-12-06 10:10:00,32.67,32.69,32.61,32.67,18100.0,32.67,32.69,32.61,32.67,18100.0
2012-12-06 10:15:00,32.68,32.68,32.45,32.51,32900.0,32.68,32.68,32.45,32.51,32900.0
2012-12-06 10:20:00,32.51,32.57,32.45,32.55,21900.0,32.51,32.57,32.45,32.55,21900.0
2012-12-06 10:25:00,32.56,32.72,32.55,32.7,22100.0,32.56,32.72,32.55,32.7,22100.0
2012-12-06 10:30:00,32.68,32.8,32.64,32.76,21900.0,32.68,32.8,32.64,32.76,21900.0
2012-12-06 10:35:00,32.76,32.85,32.76,32.81,18600.0,32.76,32.85,32.76,32.81,18600.0
2012-12-06 10:40:00,32.81,32.86,32.76,32.84,21800.0,32.81,32.86,32.76,32.84,21800.0
2012-12-06 10:45:00,32.85,32.89,32.83,32.89,9200.0,32.85,32.89,32.83,32.89,9200.0
2012-12-06 10:50:00,32.89,32.91,32.75,32.78,15100.0,32.89,32.91,32.75,32.78,15100.0
2012-12-06 10:55:00,32.79,32.9,32.79,32.89,5000.0,32.79,32.9,32.79,32.89,5000.0
2012-12-06 11:00:00,32.89,32.94,32.89,32.91,7600.0,32.89,32.94,32.89,32.91,7600.0
2012-12-06 11:05:00,32.91,32.98,32.91,32.96,10600.0,32.91,32.98,32.91,32.96,10600.0
2012-12-06 11:10:00,32.96,33.02,32.96,33.0,7500.0,32.96,33.02,32.96,33.0,7500.0
2012-12-06 11:15:00,33.0,33.01,32.97,33.01,10400.0,33.0,33.01,32.97,33.01,10400.0
2012-12-06 11:20:00,33.0,33.01,32.99,32.99,6700.0,33.0,33.01,32.99,32.99,6700.0
2012-12-06 11:25:00,33.0,33.0,32.98,32.99,3800.0,33.0,33.0,32.98,32.99,3800.0
2012-12-06 11:30:00,32.99,33.01,32.94,32.94,14000.0,32.99,33.01,32.94,32.94,14000.0
2012-12-06 11:35:00,32.94,32.96,32.92,32.95,14000.0,32.94,32.96,32.92,32.95,14000.0
2012-12-06 11:40:00,32.96,32.96,32.93,32.94,4900.0,32.96,32.96,32.93,32.94,4900.0
2012-12-06 11:45:00,32.93,32.94,32.91,32.91,5200.0,32.93,32.94,32.91,32.91,5200.0
2012-12-06 11:50:00,32.91,32.93,32.86,32.87,14100.0,32.91,32.93,32.86,32.87,14100.0
2012-12-06 11:55:00,32.86,32.87,32.79,32.8,10100.0,32.86,32.87,32.79,32.8,10100.0
2012-12-06 12:00:00,32.78,32.84,32.78,32.81,13700.0,32.78,32.84,32.78,32.81,13700.0
2012-12-06 12:05:00,32.8,32.83,32.8,32.8,9000.0,32.8,32.83,32.8,32.8,9000.0
2012-12-06 12:10:00,32.8,32.8,32.79,32.79,6800.0,32.8,32.8,32.79,32.79,6800.0
2012-12-06 12:15:00,32.8,32.8,32.76,32.76,4000.0,32.8,32.8,32.76,32.76,4000.0
2012-12-06 12:20:00,32.76,32.77,32.75,32.75,4300.0,32.76,32.77,32.75,32.75,4300.0
2012-12-06 12:25:00,32.75,32.75,32.73,32.73,3400.0,32.75,32.75,32.73,32.73,3400.0
2012-12-06 12:30:00,32.73,32.73,32.61,32.63,23200.0,32.73,32.73,32.61,32.63,23200.0
2012-12-06 12:35:00,32.62,32.62,32.57,32.57,7900.0,32.62,32.62,32.57,32.57,7900.0
2012-12-06 12:40:00,32.57,32.58,32.51,32.54,13900.0,32.57,32.58,32.51,32.54,13900.0
2012-12-06 12:45:00,32.54,32.55,32.53,32.55,14500.0,32.54,32.55,32.53,32.55,14500.0
2012-12-06 12:50:00,32.56,32.56,32.54,32.55,23800.0,32.56,32.56,32.54,32.55,23800.0
2012-12-06 12:55:00,32.55,32.56,32.54,32.54,25700.0,32.55,32.56,32.54,32.54,25700.0
2012-12-06 13:00:00,32.55,32.55,32.52,32.52,13400.0,32.55,32.55,32.52,32.52,13400.0
2012-12-06 13:05:00,32.53,32.62,32.53,32.58,19400.0,32.53,32.62,32.53,32.58,19400.0
2012-12-06 13:10:00,32.58,32.61,32.58,32.59,5400.0,32.58,32.61,32.58,32.59,5400.0
2012-12-06 13:15:00,32.59,32.61,32.59,32.61,10800.0,32.59,32.61,32.59,32.61,10800.0
2012-12-06 13:20:00,32.61,32.63,32.6,32.6,12400.0,32.61,32.63,32.6,32.6,12400.0
2012-12-06 13:25:00,32.61,32.61,32.46,32.49,22700.0,32.61,32.61,32.46,32.49,22700.0
2012-12-06 13:30:00,32.49,32.5,32.47,32.48,12100.0,32.49,32.5,32.47,32.48,12100.0
2012-12-06 13:35:00,32.48,32.48,32.42,32.42,7500.0,32.48,32.48,32.42,32.42,7500.0
2012-12-06 13:40:00,32.42,32.44,32.39,32.42,11500.0,32.42,32.44,32.39,32.42,11500.0
2012-12-06 13:45:00,32.41,32.42,32.41,32.41,3200.0,32.41,32.42,32.41,32.41,3200.0
2012-12-06 13:50:00,32.41,32.45,32.4,32.45,7600.0,32.41,32.45,32.4,32.45,7600.0
2012-12-06 13:55:00,32.45,32.55,32.45,32.52,14100.0,32.45,32.55,32.45,32.52,14100.0
2012-12-06 14:00:00,32.52,32.55,32.5,32.5,10300.0,32.52,32.55,32.5,32.5,10300.0
2012-12-06 14:05:00,32.51,32.51,32.46,32.5,4900.0,32.51,32.51,32.46,32.5,4900.0
2012-12-06 14:10:00,32.5,32.55,32.5,32.51,6500.0,32.5,32.55,32.5,32.51,6500.0
2012-12-06 14:15:00,32.52,32.55,32.52,32.55,5400.0,32.52,32.55,32.52,32.55,5400.0
2012-12-06 14:20:00,32.54,32.55,32.52,32.55,9700.0,32.54,32.55,32.52,32.55,9700.0
2012-12-06 14:25:00,32.55,32.57,32.55,32.57,5900.0,32.55,32.57,32.55,32.57,5900.0
2012-12-06 14:30:00,32.58,32.64,32.58,32.6,11900.0,32.58,32.64,32.58,32.6,11900.0
2012-12-06 14:35:00,32.6,32.63,32.59,32.62,12800.0,32.6,32.63,32.59,32.62,12800.0
2012-12-06 14:40:00,32.63,32.64,32.62,32.62,10500.0,32.63,32.64,32.62,32.62,10500.0
2012-12-06 14:45:00,32.62,32.65,32.62,32.63,6200.0,32.62,32.65,32.62,32.63,6200.0
2012-12-06 14:50:00,32.64,32.65,32.63,32.64,5900.0,32.64,32.65,32.63,32.64,5900.0
2012-12-06 14:55:00,32.64,32.64,32.63,32.64,4600.0,32.64,32.64,32.63,32.64,4600.0
2012-12-06 15:00:00,32.64,32.66,32.63,32.63,9500.0,32.64,32.66,32.63,32.63,9500.0
2012-12-06 15:05:00,32.64,32.66,32.64,32.65,11300.0,32.64,32.66,32.64,32.65,11300.0
2012-12-06 15:10:00,32.65,32.73,32.65,32.72,16700.0,32.65,32.73,32.65,32.72,16700.0
2012-12-06 15:15:00,32.73,32.75,32.72,32.74,13000.0,32.73,32.75,32.72,32.74,13000.0
2012-12-06 15:20:00,32.73,32.75,32.73,32.74,6000.0,32.73,32.75,32.73,32.74,6000.0
2012-12-06 15:25:00,32.75,32.79,32.75,32.77,24600.0,32.75,32.79,32.75,32.77,24600.0
2012-12-06 15:30:00,32.78,32.8,32.78,32.79,16600.0,32.78,32.8,32.78,32.79,16600.0
2012-12-06 15:35:00,32.8,32.86,32.8,32.86,15100.0,32.8,32.86,32.8,32.86,15100.0
2012-12-06 15:40:00,32.85,32.86,32.84,32.85,15500.0,32.85,32.86,32.84,32.85,15500.0
2012-12-06 15:45:00,32.85,32.85,32.78,32.81,31700.0,32.85,32.85,32.78,32.81,31700.0
2012-12-06 15:50:00,32.82,32.88,32.82,32.87,38800.0,32.82,32.88,32.82,32.87,38800.0
2012-12-06 15:55:00,32.87,32.92,32.84,32.9,56300.0,32.87,32.92,32.84,32.9,56300.0
2012-12-07 09:30:00,32.9,32.93,32.8,32.85,10800.0,32.9,32.93,32.8,32.85,10800.0
2012-12-07 09:35:00,32.84,32.84,32.62,32.62,8300.0,32.84,32.84,32.62,32.62,8300.0
2012-12-07 09:40:00,32.63,32.72,32.6,32.72,6000.0,32.63,32.72,32.6,32.72,6000.0
2012-12-07 09:45:00,32.7,32.72,32.6,32.66,11700.0,32.7,32.72,32.6,32.66,11700.0
2012-12-07 09:50:00,32.67,32.77,32.65,32.72,8800.0,32.67,32.77,32.65,32.72,8800.0
2012-12-07 09:55:00,32.69,32.69,32.49,32.62,13700.0,32.69,32.69,32.49,32.62,13700.0
2012-12-07 10:00:00,32.63,32.75,32.62,32.71,6800.0,32.63,32.75,32.62,32.71,6800.0
2012-12-07 10:05:00,32.71,32.84,32.69,32.83,6800.0,32.71,32.84,32.69,32.83,6800.0
2012-12-07 10:10:00,32.84,32.84,32.72,32.72,9600.0,32.84,32.84,32.72,32.72,9600.0
2012-12-07 10:15:00,32.76,32.8,32.74,32.77,6200.0,32.76,32.8,32.74,32.77,6200.0
2012-12-07 10:20:00,32.77,32.78,32.72,32.73,6100.0,32.77,32.78,32.72,32.73,6100.0
2012-12-07 10:25:00,32.73,32.75,32.72,32.73,4700.0,32.73,32.75,32.72,32.73,4700.0
2012-12-07 10:30:00,32.73,32.73,32.65,32.65,3500.0,32.73,32.73,32.65,32.65,3500.0
2012-12-07 10:35:00,32.64,32.67,32.61,32.64,15200.0,32.64,32.67,32.61,32.64,15200.0
2012-12-07 10:40:00,32.66,32.66,32.61,32.65,8500.0,32.66,32.66,32.61,32.65,8500.0
2012-12-07 10:45:00,32.66,32.74,32.66,32.71,4400.0,32.66,32.74,32.66,32.71,4400.0
2012-12-07 10:50:00,32.71,32.74,32.67,32.71,7400.0,32.71,32.74,32.67,32.71,7400.0
2012-12-07 10:55:00,32.7,32.71,32.68,32.68,2300.0,32.7,32.71,32.68,32.68,2300.0
2012-12-07 11:00:00,32.69,32.72,32.61,32.69,8900.0,32.69,32.72,32.61,32.69,8900.0
2012-12-07 11:05:00,32.7,32.72,32.68,32.7,8100.0,32.7,32.72,32.68,32.7,8100.0
2012-12-07 11:10:00,32.69,32.7,32.66,32.69,5400.0,32.69,32.7,32.66,32.69,5400.0
2012-12-07 11:15:00,32.72,32.81,32.72,32.81,2200.0,32.72,32.81,32.72,32.81,2200.0
2012-12-07 11:20:00,32.79,32.8,32.78,32.8,2500.0,32.79,32.8,32.78,32.8,2500.0
2012-12-07 11:25:00,32.79,32.81,32.78,32.81,2900.0,32.79,32.81,32.78,32.81,2900.0
2012-12-07 11:30:00,32.8,32.84,32.77,32.84,5600.0,32.8,32.84,32.77,32.84,5600.0
2012-12-07 11:35:00,32.84,32.84,32.82,32.83,2800.0,32.84,32.84,32.82,32.83,2800.0
2012-12-07 11:40:00,32.83,32.86,32.83,32.86,3200.0,32.83,32.86,32.83,32.86,3200.0
2012-12-07 11:45:00,32.87,32.89,32.84,32.84,4300.0,32.87,32.89,32.84,32.84,4300.0
2012-12-07 11:50:00,32.85,32.85,32.81,32.83,2600.0,32.85,32.85,32.81,32.83,2600.0
2012-12-07 11:55:00,32.83,32.83,32.82,32.83,1900.0,32.83,32.83,32.82,32.83,1900.0
2012-12-07 12:00:00,32.83,32.88,32.83,32.88,4800.0,32.83,32.88,32.83,32.88,4800.0
2012-12-07 12:05:00,32.89,32.89,32.87,32.87,5700.0,32.89,32.89,32.87,32.87,5700.0
2012-12-07 12:10:00,32.88,32.89,32.87,32.87,2200.0,32.88,32.89,32.87,32.87,2200.0
2012-12-07 12:15:00,32.88,32.94,32.88,32.94,6000.0,32.88,32.94,32.88,32.94,6000.0
2012-12-07 12:20:00,32.94,32.95,32.93,32.94,5600.0,32.94,32.95,32.93,32.94,5600.0
2012-12-07 12:25:00,32.94,32.94,32.93,32.94,2800.0,32.94,32.94,32.93,32.94,2800.0
2012-12-07 12:30:00,32.93,32.94,32.91,32.91,5600.0,32.93,32.94,32.91,32.91,5600.0
2012-12-07 12:35:00,32.91,32.91,32.87,32.87,2400.0,32.91,32.91,32.87,32.87,2400.0
2012-12-07 12:40:00,32.88,32.91,32.88,32.91,2700.0,32.88,32.91,32.88,32.91,2700.0
2012-12-07 12:45:00,32.92,32.92,32.92,32.92,1100.0,32.92,32.92,32.92,32.92,1100.0
2012-12-07 12:50:00,32.92,32.93,32.88,32.89,8900.0,32.92,32.93,32.88,32.89,8900.0
2012-12-07 12:55:00,32.9,32.92,32.89,32.91,3200.0,32.9,32.92,32.89,32.91,3200.0
2012-12-07 13:00:00,32.91,32.96,32.91,32.96,2800.0,32.91,32.96,32.91,32.96,2800.0
2012-12-07 13:05:00,32.96,32.96,32.94,32.94,3300.0,32.96,32.96,32.94,32.94,3300.0
2012-12-07 13:10:00,32.94,32.95,32.94,32.94,1600.0,32.94,32.95,32.94,32.94,1600.0
2012-12-07 13:15:00,32.93,32.95,32.91,32.92,5200.0,32.93,32.95,32.91,32.92,5200.0
2012-12-07 13:20:00,32.91,32.91,32.88,32.91,6200.0,32.91,32.91,32.88,32.91,6200.0
2012-12-07 13:25:00,32.92,32.95,32.92,32.95,2500.0,32.92,32.95,32.92,32.95,2500.0
2012-12-07 13:30:00,32.94,32.94,32.9,32.92,6600.0,32.94,32.94,32.9,32.92,6600.0
2012-12-07 13:35:00,32.92,32.94,32.92,32.93,2600.0,32.92,32.94,32.92,32.93,2600.0
2012-12-07 13:40:00,32.93,32.93,32.92,32.92,2100.0,32.93,32.93,32.92,32.92,2100.0
2012-12-07 13:45:00,32.91,32.93,32.91,32.92,5100.0,32.91,32.93,32.91,32.92,5100.0
2012-12-07 13:50:00,32.92,32.94,32.92,32.94,3800.0,32.92,32.94,32.92,32.94,3800.0
2012-12-07 13:55:00,32.94,32.94,32.91,32.92,7400.0,32.94,32.94,32.91,32.92,7400.0
2012-12-07 14:00:00,32.92,32.92,32.89,32.91,5100.0,32.92,32.92,32.89,32.91,5100.0
2012-12-07 14:05:00,32.9,32.92,32.9,32.91,2600.0,32.9,32.92,32.9,32.91,2600.0
2012-12-07 14:10:00,32.91,32.95,32.9,32.94,8400.0,32.91,32.95,32.9,32.94,8400.0
2012-12-07 14:15:00,32.94,32.97,32.94,32.95,5400.0,32.94,32.97,32.94,32.95,5400.0
2012-12-07 14:20:00,32.96,32.99,32.95,32.99,2400.0,32.96,32.99,32.95,32.99,2400.0
2012-12-07 14:25:00,32.99,33.0,32.99,32.99,3900.0,32.99,33.0,32.99,32.99,3900.0
2012-12-07 14:30:00,32.99,33.0,32.98,33.0,5400.0,32.99,33.0,32.98,33.0,5400.0
2012-12-07 14:35:00,33.0,33.04,33.0,33.04,7500.0,33.0,33.04,33.0,33.04,7500.0
2012-12-07 14:40:00,33.03,33.04,32.98,32.99,8200.0,33.03,33.04,32.98,32.99,8200.0
2012-12-07 14:45:00,32.98,33.0,32.96,33.0,5700.0,32.98,33.0,32.96,33.0,5700.0
2012-12-07 14:50:00,33.0,33.0,32.98,32.98,4100.0,33.0,33.0,32.98,32.98,4100.0
2012-12-07 14:55:00,32.98,32.99,32.97,32.98,3700.0,32.98,32.99,32.97,32.98,3700.0
2012-12-07 15:00:00,32.97,33.0,32.96,32.99,5800.0,32.97,33.0,32.96,32.99,5800.0
2012-12-07 15:05:00,32.99,32.99,32.97,32.98,7900.0,32.99,32.99,32.97,32.98,7900.0
2012-12-07 15:10:00,32.98,32.99,32.96,32.97,6700.0,32.98,32.99,32.96,32.97,6700.0
2012-12-07 15:15:00,32.97,32.99,32.96,32.97,6200.0,32.97,32.99,32.96,32.97,6200.0
2012-12-07 15:20:00,32.97,32.98,32.96,32.98,9100.0,32.97,32.98,32.96,32.98,9100.0
2012-12-07 15:25:00,32.97,32.98,32.94,32.95,9600.0,32.97,32.98,32.94,32.95,9600.0
2012-12-07 15:30:00,32.96,33.0,32.96,32.98,16300.0,32.96,33.0,32.96,32.98,16300.0
2012-12-07 15:35:00,32.98,32.98,32.97,32.97,4600.0,32.98,32.98,32.97,32.97,4600.0
2012-12-07 15:40:00,32.98,32.98,32.88,32.89,30500.0,32.98,32.98,32.88,32.89,30500.0
2012-12-07 15:45:00,32.89,32.9,32.86,32.87,41100.0,32.89,32.9,32.86,32.87,41100.0
2012-12-07 15:50:00,32.89,32.94,32.87,32.87,18300.0,32.89,32.94,32.87,32.87,18300.0
2012-12-07 15:55:00,32.88,32.94,32.87,32.91,20800.0,32.88,32.94,32.87,32.91,20800.0
2012-12-10 09:30:00,32.85,32.85,32.78,32.83,8300.0,32.85,32.85,32.78,32.83,8300.0
2012-12-10 09:35:00,32.82,32.82,32.76,32.81,7000.0,32.82,32.82,32.76,32.81,7000.0
2012-12-10 09:40:00,32.84,32.91,32.83,32.86,7500.0,32.84,32.91,32.83,32.86,7500.0
2012-12-10 09:45:00,32.85,33.05,32.85,33.01,11300.0,32.85,33.05,32.85,33.01,11300.0
2012-12-10 09:50:00,33.01,33.03,33.01,33.01,2800.0,33.01,33.03,33.01,33.01,2800.0
2012-12-10 09:55:00,33.01,33.01,32.9,32.94,18900.0,33.01,33.01,32.9,32.94,18900.0
2012-12-10 10:00:00,32.95,32.99,32.91,32.98,18200.0,32.95,32.99,32.91,32.98,18200.0
2012-12-10 10:05:00,32.99,33.0,32.98,32.99,38000.0,32.99,33.0,32.98,32.99,38000.0
2012-12-10 10:10:00,32.99,32.99,32.94,32.97,6100.0,32.99,32.99,32.94,32.97,6100.0
2012-12-10 10:15:00,32.96,32.96,32.93,32.95,6900.0,32.96,32.96,32.93,32.95,6900.0
2012-12-10 10:20:00,32.99,33.01,32.97,33.01,4900.0,32.99,33.01,32.97,33.01,4900.0
2012-12-10 10:25:00,33.0,33.03,33.0,33.02,1700.0,33.0,33.03,33.0,33.02,1700.0
2012-12-10 10:30:00,33.03,33.05,32.99,33.04,7500.0,33.03,33.05,32.99,33.04,7500.0
2012-12-10 10:35:00,33.04,33.07,33.02,33.06,6500.0,33.04,33.07,33.02,33.06,6500.0
2012-12-10 10:40:00,33.06,33.08,33.04,33.07,5800.0,33.06,33.08,33.04,33.07,5800.0
2012-12-10 10:45:00,33.09,33.09,33.03,33.06,6200.0,33.09,33.09,33.03,33.06,6200.0
2012-12-10 10:50:00,33.06,33.2,33.06,33.13,15600.0,33.06,33.2,33.06,33.13,15600.0
2012-12-10 10:55:00,33.18,33.18,33.13,33.17,2400.0,33.18,33.18,33.13,33.17,2400.0
2012-12-10 11:00:00,33.17,33.19,33.1,33.12,6400.0,33.17,33.19,33.1,33.12,6400.0
2012-12-10 11:05:00,33.11,33.16,33.11,33.14,3400.0,33.11,33.16,33.11,33.14,3400.0
2012-12-10 11:10:00,33.14,33.2,33.13,33.13,12100.0,33.14,33.2,33.13,33.13,12100.0
2012-12-10 11:15:00,33.13,33.18,33.13,33.18,4600.0,33.13,33.18,33.13,33.18,4600.0
2012-12-10 11:20:00,33.19,33.2,33.17,33.17,3700.0,33.19,33.2,33.17,33.17,3700.0
2012-12-10 11:25:00,33.14,33.2,33.14,33.2,3400.0,33.14,33.2,33.14,33.2,3400.0
2012-12-10 11:30:00,33.2,33.2,33.08,33.12,26500.0,33.2,33.2,33.08,33.12,26500.0
2012-12-10 11:35:00,33.13,33.19,33.12,33.19,3100.0,33.13,33.19,33.12,33.19,3100.0
2012-12-10 11:40:00,33.18,33.19,33.16,33.16,5800.0,33.18,33.19,33.16,33.16,5800.0
2012-12-10 11:45:00,33.15,33.19,33.15,33.19,3500.0,33.15,33.19,33.15,33.19,3500.0
2012-12-10 11:50:00,33.21,33.21,33.19,33.19,1900.0,33.21,33.21,33.19,33.19,1900.0
2012-12-10 11:55:00,33.17,33.17,33.12,33.17,6500.0,33.17,33.17,33.12,33.17,6500.0
2012-12-10 12:00:00,33.14,33.15,33.08,33.09,5300.0,33.14,33.15,33.08,33.09,5300.0
2012-12-10 12:05:00,33.11,33.15,33.09,33.15,1700.0,33.11,33.15,33.09,33.15,1700.0
2012-12-10 12:10:00,33.12,33.15,33.12,33.13,6400.0,33.12,33.15,33.12,33.13,6400.0
2012-12-10 12:15:00,33.13,33.13,33.09,33.1,28700.0,33.13,33.13,33.09,33.1,28700.0
2012-12-10 12:20:00,33.11,33.14,33.11,33.12,5000.0,33.11,33.14,33.11,33.12,5000.0
2012-12-10 12:25:00,33.11,33.15,33.11,33.15,1100.0,33.11,33.15,33.11,33.15,1100.0
2012-12-10 12:30:00,33.15,33.15,33.14,33.15,3200.0,33.15,33.15,33.14,33.15,3200.0
2012-12-10 12:35:00,33.15,33.15,33.1,33.1,1500.0,33.15,33.15,33.1,33.1,1500.0
2012-12-10 12:40:00,33.09,33.11,33.08,33.1,2800.0,33.09,33.11,33.08,33.1,2800.0
2012-12-10 12:45:00,33.1,33.13,33.1,33.13,3300.0,33.1,33.13,33.1,33.13,3300.0
2012-12-10 12:50:00,33.12,33.12,33.09,33.12,800.0,33.12,33.12,33.09,33.12,800.0
2012-12-10 12:55:00,33.12,33.12,33.05,33.06,5200.0,33.12,33.12,33.05,33.06,5200.0
2012-12-10 13:00:00,33.06,33.07,32.97,32.99,17500.0,33.06,33.07,32.97,32.99,17500.0
2012-12-10 13:05:00,32.98,32.98,32.92,32.96,8000.0,32.98,32.98,32.92,32.96,8000.0
2012-12-10 13:10:00,32.96,32.97,32.95,32.97,1400.0,32.96,32.97,32.95,32.97,1400.0
2012-12-10 13:15:00,32.98,33.0,32.98,33.0,1600.0,32.98,33.0,32.98,33.0,1600.0
2012-12-10 13:20:00,32.99,33.0,32.95,32.97,5000.0,32.99,33.0,32.95,32.97,5000.0
2012-12-10 13:25:00,32.97,32.98,32.92,32.92,2100.0,32.97,32.98,32.92,32.92,2100.0
2012-12-10 13:30:00,32.93,33.0,32.92,33.0,2600.0,32.93,33.0,32.92,33.0,2600.0
2012-12-10 13:35:00,33.01,33.01,32.93,32.93,1600.0,33.01,33.01,32.93,32.93,1600.0
2012-12-10 13:40:00,32.94,32.96,32.94,32.94,1800.0,32.94,32.96,32.94,32.94,1800.0
2012-12-10 13:45:00,32.94,32.98,32.94,32.95,4600.0,32.94,32.98,32.94,32.95,4600.0
2012-12-10 13:50:00,32.96,32.96,32.91,32.92,5800.0,32.96,32.96,32.91,32.92,5800.0
2012-12-10 13:55:00,32.91,32.91,32.88,32.89,2700.0,32.91,32.91,32.88,32.89,2700.0
2012-12-10 14:00:00,32.89,32.89,32.87,32.88,4400.0,32.89,32.89,32.87,32.88,4400.0
2012-12-10 14:05:00,32.89,32.89,32.87,32.88,2300.0,32.89,32.89,32.87,32.88,2300.0
2012-12-10 14:10:00,32.86,32.87,32.85,32.85,800.0,32.86,32.87,32.85,32.85,800.0
2012-12-10 14:15:00,32.86,32.88,32.85,32.88,2600.0,32.86,32.88,32.85,32.88,2600.0
2012-12-10 14:20:00,32.88,32.88,32.86,32.86,3100.0,32.88,32.88,32.86,32.86,3100.0
2012-12-10 14:25:00,32.86,32.89,32.86,32.88,5000.0,32.86,32.89,32.86,32.88,5000.0
2012-12-10 14:30:00,32.87,32.88,32.76,32.78,10700.0,32.87,32.88,32.76,32.78,10700.0
2012-12-10 14:35:00,32.8,32.8,32.78,32.78,2900.0,32.8,32.8,32.78,32.78,2900.0
2012-12-10 14:40:00,32.77,32.79,32.77,32.79,3200.0,32.77,32.79,32.77,32.79,3200.0
2012-12-10 14:45:00,32.79,32.8,32.79,32.79,1700.0,32.79,32.8,32.79,32.79,1700.0
2012-12-10 14:50:00,32.8,32.8,32.76,32.79,6400.0,32.8,32.8,32.76,32.79,6400.0
2012-12-10 14:55:00,32.8,32.85,32.79,32.85,5100.0,32.8,32.85,32.79,32.85,5100.0
2012-12-10 15:00:00,32.84,32.85,32.82,32.85,6600.0,32.84,32.85,32.82,32.85,6600.0
2012-12-10 15:05:00,32.85,32.87,32.84,32.87,3500.0,32.85,32.87,32.84,32.87,3500.0
2012-12-10 15:10:00,32.85,32.87,32.84,32.85,6600.0,32.85,32.87,32.84,32.85,6600.0
2012-12-10 15:15:00,32.85,32.87,32.83,32.86,6100.0,32.85,32.87,32.83,32.86,6100.0
2012-12-10 15:20:00,32.87,32.88,32.86,32.87,3500.0,32.87,32.88,32.86,32.87,3500.0
2012-12-10 15:25:00,32.87,32.9,32.86,32.89,5800.0,32.87,32.9,32.86,32.89,5800.0
2012-12-10 15:30:00,32.89,32.91,32.89,32.9,14500.0,32.89,32.91,32.89,32.9,14500.0
2012-12-10 15:35:00,32.91,32.92,32.9,32.92,5500.0,32.91,32.92,32.9,32.92,5500.0
2012-12-10 15:40:00,32.91,32.93,32.91,32.93,6200.0,32.91,32.93,32.91,32.93,6200.0
2012-12-10 15:45:00,32.93,32.94,32.88,32.9,16000.0,32.93,32.94,32.88,32.9,16000.0
2012-12-10 15:50:00,32.91,32.93,32.89,32.89,8000.0,32.91,32.93,32.89,32.89,8000.0
2012-12-10 15:55:00,32.89,32.93,32.88,32.92,22400.0,32.89,32.93,32.88,32.92,22400.0
2012-12-11 09:30:00,32.95,33.06,32.92,33.06,19400.0,32.95,33.06,32.92,33.06,19400.0
2012-12-11 09:35:00,33.04,33.12,33.03,33.12,5600.0,33.04,33.12,33.03,33.12,5600.0
2012-12-11 09:40:00,33.11,33.15,33.11,33.12,6500.0,33.11,33.15,33.11,33.12,6500.0
2012-12-11 09:45:00,33.14,33.15,33.11,33.11,1600.0,33.14,33.15,33.11,33.11,1600.0
2012-12-11 09:50:00,33.12,33.18,33.12,33.15,5300.0,33.12,33.18,33.12,33.15,5300.0
2012-12-11 09:55:00,33.15,33.18,33.15,33.18,2700.0,33.15,33.18,33.15,33.18,2700.0
2012-12-11 10:00:00,33.2,33.23,33.12,33.12,10000.0,33.2,33.23,33.12,33.12,10000.0
2012-12-11 10:05:00,33.12,33.18,33.09,33.16,5400.0,33.12,33.18,33.09,33.16,5400.0
2012-12-11 10:10:00,33.16,33.17,33.12,33.17,4900.0,33.16,33.17,33.12,33.17,4900.0
2012-12-11 10:15:00,33.17,33.17,33.12,33.12,3800.0,33.17,33.17,33.12,33.12,3800.0
2012-12-11 10:20:00,33.13,33.16,33.11,33.15,4300.0,33.13,33.16,33.11,33.15,4300.0
2012-12-11 10:25:00,33.17,33.17,33.14,33.16,3100.0,33.17,33.17,33.14,33.16,3100.0
2012-12-11 10:30:00,33.15,33.15,33.13,33.14,2500.0,33.15,33.15,33.13,33.14,2500.0
2012-12-11 10:35:00,33.15,33.17,33.14,33.15,3700.0,33.15,33.17,33.14,33.15,3700.0
2012-12-11 10:40:00,33.17,33.19,33.14,33.15,5200.0,33.17,33.19,33.14,33.15,5200.0
2012-12-11 10:45:00,33.16,33.16,33.11,33.15,6400.0,33.16,33.16,33.11,33.15,6400.0
2012-12-11 10:50:00,33.16,33.16,33.1,33.1,4200.0,33.16,33.16,33.1,33.1,4200.0
2012-12-11 10:55:00,33.11,33.15,33.1,33.14,15200.0,33.11,33.15,33.1,33.14,15200.0
2012-12-11 11:00:00,33.14,33.2,33.14,33.19,20100.0,33.14,33.2,33.14,33.19,20100.0
2012-12-11 11:05:00,33.18,33.2,33.13,33.18,11900.0,33.18,33.2,33.13,33.18,11900.0
2012-12-11 11:10:00,33.2,33.22,33.2,33.2,2200.0,33.2,33.22,33.2,33.2,2200.0
2012-12-11 11:15:00,33.21,33.22,33.17,33.17,2800.0,33.21,33.22,33.17,33.17,2800.0
2012-12-11 11:20:00,33.18,33.23,33.17,33.2,7500.0,33.18,33.23,33.17,33.2,7500.0
2012-12-11 11:25:00,33.23,33.28,33.21,33.26,39800.0,33.23,33.28,33.21,33.26,39800.0
2012-12-11 11:30:00,33.26,33.26,33.18,33.2,13100.0,33.26,33.26,33.18,33.2,13100.0
2012-12-11 11:35:00,33.22,33.23,33.2,33.2,6300.0,33.22,33.23,33.2,33.2,6300.0
2012-12-11 11:40:00,33.2,33.2,33.15,33.16,5300.0,33.2,33.2,33.15,33.16,5300.0
2012-12-11 11:45:00,33.14,33.17,33.12,33.13,5900.0,33.14,33.17,33.12,33.13,5900.0
2012-12-11 11:50:00,33.13,33.15,33.12,33.12,2400.0,33.13,33.15,33.12,33.12,2400.0
2012-12-11 11:55:00,33.12,33.14,33.07,33.07,7400.0,33.12,33.14,33.07,33.07,7400.0
2012-12-11 12:00:00,33.09,33.09,33.01,33.03,13700.0,33.09,33.09,33.01,33.03,13700.0
2012-12-11 12:05:00,33.04,33.07,33.01,33.05,6000.0,33.04,33.07,33.01,33.05,6000.0
2012-12-11 12:10:00,33.03,33.06,33.01,33.03,7800.0,33.03,33.06,33.01,33.03,7800.0
2012-12-11 12:15:00,33.02,33.02,32.99,32.99,3600.0,33.02,33.02,32.99,32.99,3600.0
2012-12-11 12:20:00,32.99,33.01,32.98,33.01,9400.0,32.99,33.01,32.98,33.01,9400.0
2012-12-11 12:25:00,33.01,33.01,32.97,32.99,5000.0,33.01,33.01,32.97,32.99,5000.0
2012-12-11 12:30:00,33.0,33.0,32.99,32.99,600.0,33.0,33.0,32.99,32.99,600.0
2012-12-11 12:35:00,33.0,33.01,32.99,33.0,1800.0,33.0,33.01,32.99,33.0,1800.0
2012-12-11 12:40:00,33.0,33.0,32.96,32.98,8200.0,33.0,33.0,32.96,32.98,8200.0
2012-12-11 12:45:00,32.99,33.0,32.97,32.97,2300.0,32.99,33.0,32.97,32.97,2300.0
2012-12-11 12:50:00,32.98,33.0,32.96,32.97,2500.0,32.98,33.0,32.96,32.97,2500.0
2012-12-11 12:55:00,32.97,33.0,32.97,32.99,2800.0,32.97,33.0,32.97,32.99,2800.0
2012-12-11 13:00:00,32.99,32.99,32.96,32.96,3200.0,32.99,32.99,32.96,32.96,3200.0
2012-12-11 13:05:00,32.96,32.98,32.92,32.92,3400.0,32.96,32.98,32.92,32.92,3400.0
2012-12-11 13:10:00,32.92,32.95,32.91,32.95,2600.0,32.92,32.95,32.91,32.95,2600.0
2012-12-11 13:15:00,32.94,32.96,32.94,32.95,2000.0,32.94,32.96,32.94,32.95,2000.0
2012-12-11 13:20:00,32.95,32.95,32.94,32.94,4000.0,32.95,32.95,32.94,32.94,4000.0
2012-12-11 13:25:00,32.95,32.95,32.93,32.93,2600.0,32.95,32.95,32.93,32.93,2600.0
2012-12-11 13:30:00,32.93,32.93,32.9,32.9,10400.0,32.93,32.93,32.9,32.9,10400.0
2012-12-11 13:35:00,32.91,32.92,32.9,32.92,6500.0,32.91,32.92,32.9,32.92,6500.0
2012-12-11 13:40:00,32.91,32.92,32.9,32.91,3000.0,32.91,32.92,32.9,32.91,3000.0
2012-12-11 13:45:00,32.91,32.92,32.9,32.9,1900.0,32.91,32.92,32.9,32.9,1900.0
2012-12-11 13:50:00,32.9,32.91,32.9,32.91,5200.0,32.9,32.91,32.9,32.91,5200.0
2012-12-11 13:55:00,32.91,32.92,32.9,32.9,2600.0,32.91,32.92,32.9,32.9,2600.0
2012-12-11 14:00:00,32.9,32.91,32.9,32.91,6300.0,32.9,32.91,32.9,32.91,6300.0
2012-12-11 14:05:00,32.9,32.9,32.86,32.87,10600.0,32.9,32.9,32.86,32.87,10600.0
2012-12-11 14:10:00,32.88,32.88,32.85,32.87,6400.0,32.88,32.88,32.85,32.87,6400.0
2012-12-11 14:15:00,32.86,32.87,32.85,32.85,4100.0,32.86,32.87,32.85,32.85,4100.0
2012-12-11 14:20:00,32.85,32.89,32.85,32.88,8100.0,32.85,32.89,32.85,32.88,8100.0
2012-12-11 14:25:00,32.89,32.92,32.88,32.88,7100.0,32.89,32.92,32.88,32.88,7100.0
2012-12-11 14:30:00,32.88,32.89,32.85,32.85,8900.0,32.88,32.89,32.85,32.85,8900.0
2012-12-11 14:35:00,32.86,32.87,32.85,32.85,5800.0,32.86,32.87,32.85,32.85,5800.0
2012-12-11 14:40:00,32.85,32.87,32.82,32.82,22500.0,32.85,32.87,32.82,32.82,22500.0
2012-12-11 14:45:00,32.82,32.82,32.73,32.78,65600.0,32.82,32.82,32.73,32.78,65600.0
2012-12-11 14:50:00,32.78,32.79,32.75,32.79,6200.0,32.78,32.79,32.75,32.79,6200.0
2012-12-11 14:55:00,32.8,32.84,32.8,32.83,6400.0,32.8,32.84,32.8,32.83,6400.0
2012-12-11 15:00:00,32.83,32.83,32.77,32.78,13700.0,32.83,32.83,32.77,32.78,13700.0
2012-12-11 15:05:00,32.76,32.76,32.73,32.75,12900.0,32.76,32.76,32.73,32.75,12900.0
2012-12-11 15:10:00,32.76,32.8,32.74,32.78,11600.0,32.76,32.8,32.74,32.78,11600.0
2012-12-11 15:15:00,32.79,32.79,32.71,32.75,21700.0,32.79,32.79,32.71,32.75,21700.0
2012-12-11 15:20:00,32.76,32.8,32.73,32.74,11300.0,32.76,32.8,32.73,32.74,11300.0
2012-12-11 15:25:00,32.74,32.79,32.74,32.79,6000.0,32.74,32.79,32.74,32.79,6000.0
2012-12-11 15:30:00,32.78,32.8,32.78,32.8,7700.0,32.78,32.8,32.78,32.8,7700.0
2012-12-11 15:35:00,32.8,32.84,32.8,32.84,6400.0,32.8,32.84,32.8,32.84,6400.0
2012-12-11 15:40:00,32.84,32.88,32.84,32.88,4500.0,32.84,32.88,32.84,32.88,4500.0
2012-12-11 15:45:00,32.88,32.88,32.84,32.85,11300.0,32.88,32.88,32.84,32.85,11300.0
2012-12-11 15:50:00,32.85,32.88,32.83,32.87,15200.0,32.85,32.88,32.83,32.87,15200.0
2012-12-11 15:55:00,32.87,32.92,32.86,32.91,31100.0,32.87,32.92,32.86,32.91,31100.0
2012-12-12 09:30:00,33.0,33.0,32.86,32.87,17400.0,33.0,33.0,32.86,32.87,17400.0
2012-12-12 09:35:00,32.84,32.87,32.83,32.87,3600.0,32.84,32.87,32.83,32.87,3600.0
2012-12-12 09:40:00,32.9,32.96,32.85,32.87,5700.0,32.9,32.96,32.85,32.87,5700.0
2012-12-12 09:45:00,32.86,32.87,32.8,32.84,8200.0,32.86,32.87,32.8,32.84,8200.0
2012-12-12 09:50:00,32.83,32.83,32.75,32.75,10500.0,32.83,32.83,32.75,32.75,10500.0
2012-12-12 09:55:00,32.76,32.76,32.72,32.74,7200.0,32.76,32.76,32.72,32.74,7200.0
2012-12-12 10:00:00,32.72,32.73,32.69,32.73,8300.0,32.72,32.73,32.69,32.73,8300.0
2012-12-12 10:05:00,32.75,32.77,32.73,32.75,4100.0,32.75,32.77,32.73,32.75,4100.0
2012-12-12 10:10:00,32.75,32.76,32.69,32.73,12300.0,32.75,32.76,32.69,32.73,12300.0
2012-12-12 10:15:00,32.74,32.75,32.7,32.71,12500.0,32.74,32.75,32.7,32.71,12500.0
2012-12-12 10:20:00,32.73,32.74,32.7,32.73,6800.0,32.73,32.74,32.7,32.73,6800.0
2012-12-12 10:25:00,32.72,32.76,32.72,32.74,8400.0,32.72,32.76,32.72,32.74,8400.0
2012-12-12 10:30:00,32.75,32.77,32.74,32.75,3100.0,32.75,32.77,32.74,32.75,3100.0
2012-12-12 10:35:00,32.75,32.75,32.71,32.71,6200.0,32.75,32.75,32.71,32.71,6200.0
2012-12-12 10:40:00,32.71,32.71,32.7,32.7,5900.0,32.71,32.71,32.7,32.7,5900.0
2012-12-12 10:45:00,32.7,32.72,32.69,32.69,7900.0,32.7,32.72,32.69,32.69,7900.0
2012-12-12 10:50:00,32.7,32.7,32.66,32.69,10300.0,32.7,32.7,32.66,32.69,10300.0
2012-12-12 10:55:00,32.67,32.67,32.61,32.61,19900.0,32.67,32.67,32.61,32.61,19900.0
2012-12-12 11:00:00,32.62,32.66,32.61,32.63,6100.0,32.62,32.66,32.61,32.63,6100.0
2012-12-12 11:05:00,32.64,32.64,32.55,32.58,11500.0,32.64,32.64,32.55,32.58,11500.0
2012-12-12 11:10:00,32.57,32.6,32.57,32.59,4800.0,32.57,32.6,32.57,32.59,4800.0
2012-12-12 11:15:00,32.6,32.61,32.56,32.59,8700.0,32.6,32.61,32.56,32.59,8700.0
2012-12-12 11:20:00,32.59,32.59,32.54,32.54,7700.0,32.59,32.59,32.54,32.54,7700.0
2012-12-12 11:25:00,32.55,32.57,32.53,32.53,9100.0,32.55,32.57,32.53,32.53,9100.0
2012-12-12 11:30:00,32.54,32.56,32.52,32.53,10300.0,32.54,32.56,32.52,32.53,10300.0
2012-12-12 11:35:00,32.53,32.55,32.49,32.5,11900.0,32.53,32.55,32.49,32.5,11900.0
2012-12-12 11:40:00,32.51,32.51,32.48,32.5,5200.0,32.51,32.51,32.48,32.5,5200.0
2012-12-12 11:45:00,32.49,32.52,32.48,32.48,6200.0,32.49,32.52,32.48,32.48,6200.0
2012-12-12 11:50:00,32.48,32.49,32.48,32.49,5200.0,32.48,32.49,32.48,32.49,5200.0
2012-12-12 11:55:00,32.49,32.49,32.47,32.47,4900.0,32.49,32.49,32.47,32.47,4900.0
2012-12-12 12:00:00,32.47,32.48,32.45,32.45,5600.0,32.47,32.48,32.45,32.45,5600.0
2012-12-12 12:05:00,32.47,32.47,32.43,32.43,6400.0,32.47,32.47,32.43,32.43,6400.0
2012-12-12 12:10:00,32.45,32.46,32.43,32.44,7200.0,32.45,32.46,32.43,32.44,7200.0
2012-12-12 12:15:00,32.44,32.45,32.39,32.4,9500.0,32.44,32.45,32.39,32.4,9500.0
2012-12-12 12:20:00,32.4,32.42,32.4,32.42,3400.0,32.4,32.42,32.4,32.42,3400.0
2012-12-12 12:25:00,32.42,32.46,32.42,32.43,12000.0,32.42,32.46,32.42,32.43,12000.0
2012-12-12 12:30:00,32.45,32.51,32.39,32.48,15200.0,32.45,32.51,32.39,32.48,15200.0
2012-12-12 12:35:00,32.49,32.5,32.46,32.48,16400.0,32.49,32.5,32.46,32.48,16400.0
2012-12-12 12:40:00,32.5,32.5,32.45,32.48,9800.0,32.5,32.5,32.45,32.48,9800.0
2012-12-12 12:45:00,32.47,32.5,32.45,32.48,10300.0,32.47,32.5,32.45,32.48,10300.0
2012-12-12 12:50:00,32.48,32.5,32.48,32.49,11800.0,32.48,32.5,32.48,32.49,11800.0
2012-12-12 12:55:00,32.49,32.49,32.48,32.49,4200.0,32.49,32.49,32.48,32.49,4200.0
2012-12-12 13:00:00,32.49,32.58,32.48,32.52,135900.0,32.49,32.58,32.48,32.52,135900.0
2012-12-12 13:05:00,32.52,32.52,32.43,32.49,59700.0,32.52,32.52,32.43,32.49,59700.0
2012-12-12 13:10:00,32.5,32.5,32.45,32.49,13700.0,32.5,32.5,32.45,32.49,13700.0
2012-12-12 13:15:00,32.48,32.48,32.44,32.47,19900.0,32.48,32.48,32.44,32.47,19900.0
2012-12-12 13:20:00,32.47,32.49,32.47,32.48,17900.0,32.47,32.49,32.47,32.48,17900.0
2012-12-12 13:25:00,32.48,32.48,32.46,32.46,4800.0,32.48,32.48,32.46,32.46,4800.0
2012-12-12 13:30:00,32.47,32.53,32.46,32.52,18000.0,32.47,32.53,32.46,32.52,18000.0
2012-12-12 13:35:00,32.52,32.52,32.49,32.5,19600.0,32.52,32.52,32.49,32.5,19600.0
2012-12-12 13:40:00,32.49,32.5,32.49,32.49,1000.0,32.49,32.5,32.49,32.49,1000.0
2012-12-12 13:45:00,32.5,32.5,32.49,32.49,6600.0,32.5,32.5,32.49,32.49,6600.0
2012-12-12 13:50:00,32.5,32.5,32.49,32.49,6900.0,32.5,32.5,32.49,32.49,6900.0
2012-12-12 13:55:00,32.48,32.49,32.46,32.49,8500.0,32.48,32.49,32.46,32.49,8500.0
2012-12-12 14:00:00,32.49,32.49,32.46,32.48,6000.0,32.49,32.49,32.46,32.48,6000.0
2012-12-12 14:05:00,32.48,32.51,32.48,32.5,10700.0,32.48,32.51,32.48,32.5,10700.0
2012-12-12 14:10:00,32.5,32.51,32.48,32.49,5000.0,32.5,32.51,32.48,32.49,5000.0
2012-12-12 14:15:00,32.51,32.55,32.51,32.53,5900.0,32.51,32.55,32.51,32.53,5900.0
2012-12-12 14:20:00,32.54,32.54,32.5,32.5,6600.0,32.54,32.54,32.5,32.5,6600.0
2012-12-12 14:25:00,32.5,32.5,32.46,32.48,4400.0,32.5,32.5,32.46,32.48,4400.0
2012-12-12 14:30:00,32.47,32.5,32.46,32.48,7500.0,32.47,32.5,32.46,32.48,7500.0
2012-12-12 14:35:00,32.49,32.51,32.48,32.5,4700.0,32.49,32.51,32.48,32.5,4700.0
2012-12-12 14:40:00,32.49,32.49,32.46,32.48,8500.0,32.49,32.49,32.46,32.48,8500.0
2012-12-12 14:45:00,32.47,32.51,32.45,32.48,8900.0,32.47,32.51,32.45,32.48,8900.0
2012-12-12 14:50:00,32.49,32.51,32.48,32.5,6100.0,32.49,32.51,32.48,32.5,6100.0
2012-12-12 14:55:00,32.5,32.5,32.49,32.49,2300.0,32.5,32.5,32.49,32.49,2300.0
2012-12-12 15:00:00,32.49,32.5,32.44,32.44,13100.0,32.49,32.5,32.44,32.44,13100.0
2012-12-12 15:05:00,32.45,32.48,32.44,32.48,6700.0,32.45,32.48,32.44,32.48,6700.0
2012-12-12 15:10:00,32.47,32.49,32.44,32.44,12300.0,32.47,32.49,32.44,32.44,12300.0
2012-12-12 15:15:00,32.43,32.48,32.43,32.47,7400.0,32.43,32.48,32.43,32.47,7400.0
2012-12-12 15:20:00,32.48,32.49,32.44,32.45,10700.0,32.48,32.49,32.44,32.45,10700.0
2012-12-12 15:25:00,32.45,32.47,32.33,32.36,19400.0,32.45,32.47,32.33,32.36,19400.0
2012-12-12 15:30:00,32.37,32.37,32.28,32.28,28600.0,32.37,32.37,32.28,32.28,28600.0
2012-12-12 15:35:00,32.28,32.29,32.24,32.25,14600.0,32.28,32.29,32.24,32.25,14600.0
2012-12-12 15:40:00,32.26,32.28,32.24,32.26,18200.0,32.26,32.28,32.24,32.26,18200.0
2012-12-12 15:45:00,32.25,32.28,32.25,32.27,11800.0,32.25,32.28,32.25,32.27,11800.0
2012-12-12 15:50:00,32.28,32.36,32.26,32.35,52200.0,32.28,32.36,32.26,32.35,52200.0
2012-12-12 15:55:00,32.33,32.38,32.33,32.37,43900.0,32.33,32.38,32.33,32.37,43900.0
2012-12-13 09:30:00,32.46,32.47,32.4,32.42,19000.0,32.46,32.47,32.4,32.42,19000.0
2012-12-13 09:35:00,32.44,32.44,32.34,32.36,8600.0,32.44,32.44,32.34,32.36,8600.0
2012-12-13 09:40:00,32.33,32.34,32.17,32.19,14800.0,32.33,32.34,32.17,32.19,14800.0
2012-12-13 09:45:00,32.2,32.27,32.2,32.27,19400.0,32.2,32.27,32.2,32.27,19400.0
2012-12-13 09:50:00,32.27,32.27,32.22,32.22,4600.0,32.27,32.27,32.22,32.22,4600.0
2012-12-13 09:55:00,32.25,32.28,32.2,32.2,11800.0,32.25,32.28,32.2,32.2,11800.0
2012-12-13 10:00:00,32.17,32.22,32.17,32.19,9200.0,32.17,32.22,32.17,32.19,9200.0
2012-12-13 10:05:00,32.19,32.21,32.16,32.18,16000.0,32.19,32.21,32.16,32.18,16000.0
2012-12-13 10:10:00,32.19,32.26,32.19,32.26,8200.0,32.19,32.26,32.19,32.26,8200.0
2012-12-13 10:15:00,32.27,32.3,32.24,32.3,15800.0,32.27,32.3,32.24,32.3,15800.0
2012-12-13 10:20:00,32.32,32.34,32.31,32.34,3600.0,32.32,32.34,32.31,32.34,3600.0
2012-12-13 10:25:00,32.34,32.36,32.32,32.36,7600.0,32.34,32.36,32.32,32.36,7600.0
2012-12-13 10:30:00,32.36,32.39,32.36,32.38,8200.0,32.36,32.39,32.36,32.38,8200.0
2012-12-13 10:35:00,32.37,32.43,32.36,32.36,34200.0,32.37,32.43,32.36,32.36,34200.0
2012-12-13 10:40:00,32.36,32.36,32.3,32.31,8800.0,32.36,32.36,32.3,32.31,8800.0
2012-12-13 10:45:00,32.32,32.33,32.3,32.3,13200.0,32.32,32.33,32.3,32.3,13200.0
2012-12-13 10:50:00,32.31,32.32,32.25,32.27,22400.0,32.31,32.32,32.25,32.27,22400.0
2012-12-13 10:55:00,32.26,32.31,32.26,32.31,33000.0,32.26,32.31,32.26,32.31,33000.0
2012-12-13 11:00:00,32.29,32.3,32.29,32.29,8000.0,32.29,32.3,32.29,32.29,8000.0
2012-12-13 11:05:00,32.29,32.29,32.22,32.25,28400.0,32.29,32.29,32.22,32.25,28400.0
2012-12-13 11:10:00,32.24,32.25,32.09,32.09,26000.0,32.24,32.25,32.09,32.09,26000.0
2012-12-13 11:15:00,32.09,32.09,32.04,32.08,19600.0,32.09,32.09,32.04,32.08,19600.0
2012-12-13 11:20:00,32.09,32.1,32.08,32.09,8000.0,32.09,32.1,32.08,32.09,8000.0
2012-12-13 11:25:00,32.08,32.08,31.97,32.0,54200.0,32.08,32.08,31.97,32.0,54200.0
2012-12-13 11:30:00,32.01,32.03,31.97,32.01,13400.0,32.01,32.03,31.97,32.01,13400.0
2012-12-13 11:35:00,32.01,32.06,32.01,32.05,23200.0,32.01,32.06,32.01,32.05,23200.0
2012-12-13 11:40:00,32.06,32.06,32.0,32.0,18000.0,32.06,32.06,32.0,32.0,18000.0
2012-12-13 11:45:00,31.99,32.02,31.99,31.99,7200.0,31.99,32.02,31.99,31.99,7200.0
2012-12-13 11:50:00,31.98,32.01,31.96,32.0,13200.0,31.98,32.01,31.96,32.0,13200.0
2012-12-13 11:55:00,32.0,32.0,31.95,31.96,12600.0,32.0,32.0,31.95,31.96,12600.0
2012-12-13 12:00:00,31.97,31.98,31.95,31.98,11200.0,31.97,31.98,31.95,31.98,11200.0
2012-12-13 12:05:00,31.98,32.01,31.95,32.01,23200.0,31.98,32.01,31.95,32.01,23200.0
2012-12-13 12:10:00,32.0,32.01,31.97,31.97,9400.0,32.0,32.01,31.97,31.97,9400.0
2012-12-13 12:15:00,31.98,31.99,31.85,31.85,69600.0,31.98,31.99,31.85,31.85,69600.0
2012-12-13 12:20:00,31.84,31.92,31.84,31.9,27800.0,31.84,31.92,31.84,31.9,27800.0
2012-12-13 12:25:00,31.9,31.94,31.81,31.81,9400.0,31.9,31.94,31.81,31.81,9400.0
2012-12-13 12:30:00,31.83,31.86,31.8,31.83,15800.0,31.83,31.86,31.8,31.83,15800.0
2012-12-13 12:35:00,31.83,31.84,31.81,31.81,10200.0,31.83,31.84,31.81,31.81,10200.0
2012-12-13 12:40:00,31.81,31.81,31.75,31.77,22000.0,31.81,31.81,31.75,31.77,22000.0
2012-12-13 12:45:00,31.79,31.8,31.77,31.8,10800.0,31.79,31.8,31.77,31.8,10800.0
2012-12-13 12:50:00,31.79,31.82,31.78,31.78,15800.0,31.79,31.82,31.78,31.78,15800.0
2012-12-13 12:55:00,31.77,31.79,31.77,31.78,8400.0,31.77,31.79,31.77,31.78,8400.0
2012-12-13 13:00:00,31.78,31.8,31.76,31.76,37400.0,31.78,31.8,31.76,31.76,37400.0
2012-12-13 13:05:00,31.76,31.77,31.73,31.73,13200.0,31.76,31.77,31.73,31.73,13200.0
2012-12-13 13:10:00,31.73,31.74,31.68,31.7,39600.0,31.73,31.74,31.68,31.7,39600.0
2012-12-13 13:15:00,31.7,31.76,31.7,31.75,40200.0,31.7,31.76,31.7,31.75,40200.0
2012-12-13 13:20:00,31.74,31.79,31.74,31.77,10000.0,31.74,31.79,31.74,31.77,10000.0
2012-12-13 13:25:00,31.78,31.81,31.78,31.81,10800.0,31.78,31.81,31.78,31.81,10800.0
2012-12-13 13:30:00,31.81,31.82,31.8,31.81,7200.0,31.81,31.82,31.8,31.81,7200.0
2012-12-13 13:35:00,31.8,31.81,31.8,31.8,12200.0,31.8,31.81,31.8,31.8,12200.0
2012-12-13 13:40:00,31.8,31.81,31.77,31.8,17600.0,31.8,31.81,31.77,31.8,17600.0
2012-12-13 13:45:00,31.8,31.81,31.77,31.77,13200.0,31.8,31.81,31.77,31.77,13200.0
2012-12-13 13:50:00,31.76,31.77,31.72,31.72,17000.0,31.76,31.77,31.72,31.72,17000.0
2012-12-13 13:55:00,31.72,31.74,31.7,31.73,38600.0,31.72,31.74,31.7,31.73,38600.0
2012-12-13 14:00:00,31.74,31.75,31.71,31.72,25600.0,31.74,31.75,31.71,31.72,25600.0
2012-12-13 14:05:00,31.72,31.73,31.7,31.7,11600.0,31.72,31.73,31.7,31.7,11600.0
2012-12-13 14:10:00,31.71,31.71,31.68,31.69,13400.0,31.71,31.71,31.68,31.69,13400.0
2012-12-13 14:15:00,31.7,31.73,31.69,31.7,27000.0,31.7,31.73,31.69,31.7,27000.0
2012-12-13 14:20:00,31.7,31.72,31.7,31.71,69800.0,31.7,31.72,31.7,31.71,69800.0
2012-12-13 14:25:00,31.7,31.71,31.7,31.7,36600.0,31.7,31.71,31.7,31.7,36600.0
2012-12-13 14:30:00,31.7,31.71,31.7,31.7,29400.0,31.7,31.71,31.7,31.7,29400.0
2012-12-13 14:35:00,31.7,31.71,31.7,31.7,48600.0,31.7,31.71,31.7,31.7,48600.0
2012-12-13 14:40:00,31.7,31.71,31.66,31.69,45600.0,31.7,31.71,31.66,31.69,45600.0
2012-12-13 14:45:00,31.69,31.73,31.69,31.73,23800.0,31.69,31.73,31.69,31.73,23800.0
2012-12-13 14:50:00,31.73,31.73,31.7,31.7,56600.0,31.73,31.73,31.7,31.7,56600.0
2012-12-13 14:55:00,31.7,31.71,31.69,31.69,35400.0,31.7,31.71,31.69,31.69,35400.0
2012-12-13 15:00:00,31.7,31.72,31.69,31.69,24800.0,31.7,31.72,31.69,31.69,24800.0
2012-12-13 15:05:00,31.69,31.7,31.65,31.66,88400.0,31.69,31.7,31.65,31.66,88400.0
2012-12-13 15:10:00,31.66,31.7,31.66,31.67,56200.0,31.66,31.7,31.66,31.67,56200.0
2012-12-13 15:15:00,31.67,31.71,31.67,31.71,19600.0,31.67,31.71,31.67,31.71,19600.0
2012-12-13 15:20:00,31.71,31.76,31.7,31.76,25200.0,31.71,31.76,31.7,31.76,25200.0
2012-12-13 15:25:00,31.76,31.79,31.75,31.79,22400.0,31.76,31.79,31.75,31.79,22400.0
2012-12-13 15:30:00,31.79,31.83,31.77,31.77,35200.0,31.79,31.83,31.77,31.77,35200.0
2012-12-13 15:35:00,31.77,31.84,31.76,31.82,65400.0,31.77,31.84,31.76,31.82,65400.0
2012-12-13 15:40:00,31.82,31.87,31.82,31.85,36200.0,31.82,31.87,31.82,31.85,36200.0
2012-12-13 15:45:00,31.85,31.86,31.78,31.82,76400.0,31.85,31.86,31.78,31.82,76400.0
2012-12-13 15:50:00,31.82,31.88,31.82,31.88,70000.0,31.82,31.88,31.82,31.88,70000.0
2012-12-13 15:55:00,31.88,31.88,31.83,31.83,87400.0,31.88,31.88,31.83,31.83,87400.0
2012-12-14 09:30:00,31.79,31.87,31.67,31.87,4700.0,31.79,31.87,31.67,31.87,4700.0
2012-12-14 09:35:00,31.81,31.83,31.7,31.71,3200.0,31.81,31.83,31.7,31.71,3200.0
2012-12-14 09:40:00,31.7,31.83,31.7,31.81,4000.0,31.7,31.83,31.7,31.81,4000.0
2012-12-14 09:45:00,31.82,31.84,31.82,31.84,2700.0,31.82,31.84,31.82,31.84,2700.0
2012-12-14 09:50:00,31.82,31.84,31.74,31.75,4100.0,31.82,31.84,31.74,31.75,4100.0
2012-12-14 09:55:00,31.75,31.77,31.71,31.71,4400.0,31.75,31.77,31.71,31.71,4400.0
2012-12-14 10:00:00,31.73,31.77,31.72,31.77,2700.0,31.73,31.77,31.72,31.77,2700.0
2012-12-14 10:05:00,31.77,31.8,31.7,31.7,4800.0,31.77,31.8,31.7,31.7,4800.0
2012-12-14 10:10:00,31.7,31.8,31.7,31.8,7800.0,31.7,31.8,31.7,31.8,7800.0
2012-12-14 10:15:00,31.79,31.79,31.74,31.74,1400.0,31.79,31.79,31.74,31.74,1400.0
2012-12-14 10:20:00,31.77,31.77,31.73,31.77,3800.0,31.77,31.77,31.73,31.77,3800.0
2012-12-14 10:25:00,31.77,31.78,31.75,31.75,1000.0,31.77,31.78,31.75,31.75,1000.0
2012-12-14 10:30:00,31.74,31.75,31.73,31.73,2600.0,31.74,31.75,31.73,31.73,2600.0
2012-12-14 10:35:00,31.72,31.74,31.72,31.73,4600.0,31.72,31.74,31.72,31.73,4600.0
2012-12-14 10:40:00,31.72,31.76,31.7,31.74,5300.0,31.72,31.76,31.7,31.74,5300.0
2012-12-14 10:45:00,31.74,31.82,31.74,31.82,3200.0,31.74,31.82,31.74,31.82,3200.0
2012-12-14 10:50:00,31.83,31.85,31.82,31.83,6000.0,31.83,31.85,31.82,31.83,6000.0
2012-12-14 10:55:00,31.83,31.84,31.79,31.79,3200.0,31.83,31.84,31.79,31.79,3200.0
2012-12-14 11:00:00,31.8,31.8,31.76,31.76,5300.0,31.8,31.8,31.76,31.76,5300.0
2012-12-14 11:05:00,31.77,31.8,31.77,31.79,2500.0,31.77,31.8,31.77,31.79,2500.0
2012-12-14 11:10:00,31.78,31.78,31.76,31.78,2800.0,31.78,31.78,31.76,31.78,2800.0
2012-12-14 11:15:00,31.79,31.8,31.77,31.8,5100.0,31.79,31.8,31.77,31.8,5100.0
2012-12-14 11:20:00,31.8,31.8,31.78,31.79,2500.0,31.8,31.8,31.78,31.79,2500.0
2012-12-14 11:25:00,31.8,31.83,31.75,31.75,5500.0,31.8,31.83,31.75,31.75,5500.0
2012-12-14 11:30:00,31.76,31.76,31.74,31.74,2300.0,31.76,31.76,31.74,31.74,2300.0
2012-12-14 11:35:00,31.74,31.75,31.71,31.73,5600.0,31.74,31.75,31.71,31.73,5600.0
2012-12-14 11:40:00,31.73,31.78,31.73,31.77,5700.0,31.73,31.78,31.73,31.77,5700.0
2012-12-14 11:45:00,31.76,31.77,31.75,31.75,2000.0,31.76,31.77,31.75,31.75,2000.0
2012-12-14 11:50:00,31.76,31.76,31.74,31.74,1900.0,31.76,31.76,31.74,31.74,1900.0
2012-12-14 11:55:00,31.75,31.75,31.72,31.75,1400.0,31.75,31.75,31.72,31.75,1400.0
2012-12-14 12:00:00,31.72,31.78,31.72,31.77,3000.0,31.72,31.78,31.72,31.77,3000.0
2012-12-14 12:05:00,31.77,31.77,31.76,31.76,500.0,31.77,31.77,31.76,31.76,500.0
2012-12-14 12:10:00,31.76,31.77,31.76,31.76,1200.0,31.76,31.77,31.76,31.76,1200.0
2012-12-14 12:15:00,31.77,31.81,31.75,31.75,6400.0,31.77,31.81,31.75,31.75,6400.0
2012-12-14 12:20:00,31.75,31.77,31.75,31.77,4500.0,31.75,31.77,31.75,31.77,4500.0
2012-12-14 12:25:00,31.77,31.79,31.77,31.79,2800.0,31.77,31.79,31.77,31.79,2800.0
2012-12-14 12:30:00,31.79,31.79,31.79,31.79,1100.0,31.79,31.79,31.79,31.79,1100.0
2012-12-14 12:35:00,31.79,31.79,31.78,31.79,900.0,31.79,31.79,31.78,31.79,900.0
2012-12-14 12:40:00,31.78,31.8,31.78,31.8,700.0,31.78,31.8,31.78,31.8,700.0
2012-12-14 12:45:00,31.8,31.8,31.76,31.78,18200.0,31.8,31.8,31.76,31.78,18200.0
2012-12-14 12:50:00,31.78,31.78,31.76,31.76,2900.0,31.78,31.78,31.76,31.76,2900.0
2012-12-14 12:55:00,31.78,31.79,31.78,31.78,2400.0,31.78,31.79,31.78,31.78,2400.0
2012-12-14 13:00:00,31.79,31.8,31.75,31.76,5200.0,31.79,31.8,31.75,31.76,5200.0
2012-12-14 13:05:00,31.77,31.78,31.74,31.76,21700.0,31.77,31.78,31.74,31.76,21700.0
2012-12-14 13:10:00,31.76,31.76,31.72,31.73,1800.0,31.76,31.76,31.72,31.73,1800.0
2012-12-14 13:15:00,31.73,31.73,31.7,31.7,2400.0,31.73,31.73,31.7,31.7,2400.0
2012-12-14 13:20:00,31.7,31.73,31.7,31.73,1200.0,31.7,31.73,31.7,31.73,1200.0
2012-12-14 13:25:00,31.74,31.74,31.73,31.74,1100.0,31.74,31.74,31.73,31.74,1100.0
2012-12-14 13:30:00,31.75,31.76,31.71,31.72,2800.0,31.75,31.76,31.71,31.72,2800.0
2012-12-14 13:35:00,31.71,31.74,31.7,31.73,11200.0,31.71,31.74,31.7,31.73,11200.0
2012-12-14 13:40:00,31.74,31.75,31.71,31.72,4000.0,31.74,31.75,31.71,31.72,4000.0
2012-12-14 13:45:00,31.73,31.75,31.72,31.74,2100.0,31.73,31.75,31.72,31.74,2100.0
2012-12-14 13:50:00,31.74,31.75,31.73,31.74,3600.0,31.74,31.75,31.73,31.74,3600.0
2012-12-14 13:55:00,31.73,31.74,31.73,31.74,1400.0,31.73,31.74,31.73,31.74,1400.0
2012-12-14 14:00:00,31.74,31.77,31.74,31.77,20100.0,31.74,31.77,31.74,31.77,20100.0
2012-12-14 14:05:00,31.77,31.77,31.76,31.77,2300.0,31.77,31.77,31.76,31.77,2300.0
2012-12-14 14:10:00,31.77,31.77,31.73,31.74,3500.0,31.77,31.77,31.73,31.74,3500.0
2012-12-14 14:15:00,31.74,31.75,31.73,31.74,5400.0,31.74,31.75,31.73,31.74,5400.0
2012-12-14 14:20:00,31.74,31.76,31.71,31.72,15700.0,31.74,31.76,31.71,31.72,15700.0
2012-12-14 14:25:00,31.72,31.75,31.7,31.72,23800.0,31.72,31.75,31.7,31.72,23800.0
2012-12-14 14:30:00,31.71,31.75,31.7,31.74,23500.0,31.71,31.75,31.7,31.74,23500.0
2012-12-14 14:35:00,31.75,31.77,31.74,31.77,5700.0,31.75,31.77,31.74,31.77,5700.0
2012-12-14 14:40:00,31.77,31.77,31.74,31.75,5400.0,31.77,31.77,31.74,31.75,5400.0
2012-12-14 14:45:00,31.74,31.75,31.74,31.74,1300.0,31.74,31.75,31.74,31.74,1300.0
2012-12-14 14:50:00,31.74,31.76,31.74,31.74,4700.0,31.74,31.76,31.74,31.74,4700.0
2012-12-14 14:55:00,31.74,31.74,31.68,31.69,8100.0,31.74,31.74,31.68,31.69,8100.0
2012-12-14 15:00:00,31.69,31.74,31.69,31.74,7300.0,31.69,31.74,31.69,31.74,7300.0
2012-12-14 15:05:00,31.72,31.73,31.7,31.7,4900.0,31.72,31.73,31.7,31.7,4900.0
2012-12-14 15:10:00,31.7,31.77,31.7,31.77,6900.0,31.7,31.77,31.7,31.77,6900.0
2012-12-14 15:15:00,31.75,31.77,31.75,31.75,6500.0,31.75,31.77,31.75,31.75,6500.0
2012-12-14 15:20:00,31.75,31.76,31.72,31.74,8100.0,31.75,31.76,31.72,31.74,8100.0
2012-12-14 15:25:00,31.74,31.76,31.73,31.75,14100.0,31.74,31.76,31.73,31.75,14100.0
2012-12-14 15:30:00,31.74,31.79,31.74,31.79,17100.0,31.74,31.79,31.74,31.79,17100.0
2012-12-14 15:35:00,31.79,31.83,31.79,31.83,15100.0,31.79,31.83,31.79,31.83,15100.0
2012-12-14 15:40:00,31.83,31.84,31.82,31.84,6700.0,31.83,31.84,31.82,31.84,6700.0
2012-12-14 15:45:00,31.83,31.86,31.83,31.83,16700.0,31.83,31.86,31.83,31.83,16700.0
2012-12-14 15:50:00,31.83,31.83,31.79,31.82,11200.0,31.83,31.83,31.79,31.82,11200.0
2012-12-14 15:55:00,31.82,31.86,31.82,31.86,23500.0,31.82,31.86,31.82,31.86,23500.0
2012-12-17 09:30:00,31.85,31.9,31.75,31.83,7100.0,31.85,31.9,31.75,31.83,7100.0
2012-12-17 09:35:00,31.9,31.96,31.89,31.96,900.0,31.9,31.96,31.89,31.96,900.0
2012-12-17 09:40:00,31.99,32.11,31.99,32.09,10500.0,31.99,32.11,31.99,32.09,10500.0
2012-12-17 09:45:00,32.11,32.21,32.11,32.21,10200.0,32.11,32.21,32.11,32.21,10200.0
2012-12-17 09:50:00,32.21,32.28,32.19,32.25,7500.0,32.21,32.28,32.19,32.25,7500.0
2012-12-17 09:55:00,32.27,32.29,32.19,32.2,2700.0,32.27,32.29,32.19,32.2,2700.0
2012-12-17 10:00:00,32.21,32.23,32.15,32.15,7700.0,32.21,32.23,32.15,32.15,7700.0
2012-12-17 10:05:00,32.15,32.19,32.14,32.14,6000.0,32.15,32.19,32.14,32.14,6000.0
2012-12-17 10:10:00,32.14,32.16,32.09,32.09,4200.0,32.14,32.16,32.09,32.09,4200.0
2012-12-17 10:15:00,32.09,32.09,32.05,32.07,2700.0,32.09,32.09,32.05,32.07,2700.0
2012-12-17 10:20:00,32.05,32.05,32.0,32.03,5200.0,32.05,32.05,32.0,32.03,5200.0
2012-12-17 10:25:00,32.02,32.07,32.02,32.05,2600.0,32.02,32.07,32.02,32.05,2600.0
2012-12-17 10:30:00,32.04,32.13,32.04,32.13,3700.0,32.04,32.13,32.04,32.13,3700.0
2012-12-17 10:35:00,32.13,32.16,32.12,32.16,2800.0,32.13,32.16,32.12,32.16,2800.0
2012-12-17 10:40:00,32.16,32.16,32.12,32.15,5300.0,32.16,32.16,32.12,32.15,5300.0
2012-12-17 10:45:00,32.13,32.15,32.13,32.14,4100.0,32.13,32.15,32.13,32.14,4100.0
2012-12-17 10:50:00,32.15,32.15,32.12,32.14,5200.0,32.15,32.15,32.12,32.14,5200.0
2012-12-17 10:55:00,32.13,32.14,32.08,32.14,5500.0,32.13,32.14,32.08,32.14,5500.0
2012-12-17 11:00:00,32.12,32.19,32.12,32.19,10100.0,32.12,32.19,32.12,32.19,10100.0
2012-12-17 11:05:00,32.2,32.22,32.2,32.2,1600.0,32.2,32.22,32.2,32.2,1600.0
2012-12-17 11:10:00,32.21,32.26,32.21,32.25,4200.0,32.21,32.26,32.21,32.25,4200.0
2012-12-17 11:15:00,32.23,32.25,32.21,32.25,7700.0,32.23,32.25,32.21,32.25,7700.0
2012-12-17 11:20:00,32.25,32.26,32.22,32.22,2100.0,32.25,32.26,32.22,32.22,2100.0
2012-12-17 11:25:00,32.23,32.23,32.15,32.19,5100.0,32.23,32.23,32.15,32.19,5100.0
2012-12-17 11:30:00,32.18,32.22,32.17,32.2,4300.0,32.18,32.22,32.17,32.2,4300.0
2012-12-17 11:35:00,32.2,32.24,32.2,32.21,4400.0,32.2,32.24,32.2,32.21,4400.0
2012-12-17 11:40:00,32.21,32.25,32.21,32.21,4500.0,32.21,32.25,32.21,32.21,4500.0
2012-12-17 11:45:00,32.22,32.26,32.22,32.25,2700.0,32.22,32.26,32.22,32.25,2700.0
2012-12-17 11:50:00,32.25,32.25,32.17,32.23,6100.0,32.25,32.25,32.17,32.23,6100.0
2012-12-17 11:55:00,32.23,32.23,32.18,32.2,2400.0,32.23,32.23,32.18,32.2,2400.0
2012-12-17 12:00:00,32.2,32.22,32.16,32.19,6900.0,32.2,32.22,32.16,32.19,6900.0
2012-12-17 12:05:00,32.18,32.22,32.18,32.21,4400.0,32.18,32.22,32.18,32.21,4400.0
2012-12-17 12:10:00,32.2,32.21,32.17,32.2,12000.0,32.2,32.21,32.17,32.2,12000.0
2012-12-17 12:15:00,32.19,32.19,32.13,32.16,32400.0,32.19,32.19,32.13,32.16,32400.0
2012-12-17 12:20:00,32.16,32.17,32.11,32.17,18400.0,32.16,32.17,32.11,32.17,18400.0
2012-12-17 12:25:00,32.17,32.18,32.14,32.14,18500.0,32.17,32.18,32.14,32.14,18500.0
2012-12-17 12:30:00,32.13,32.17,32.13,32.14,15500.0,32.13,32.17,32.13,32.14,15500.0
2012-12-17 12:35:00,32.15,32.16,32.11,32.16,10500.0,32.15,32.16,32.11,32.16,10500.0
2012-12-17 12:40:00,32.16,32.16,32.15,32.16,8500.0,32.16,32.16,32.15,32.16,8500.0
2012-12-17 12:45:00,32.16,32.16,32.15,32.15,12100.0,32.16,32.16,32.15,32.15,12100.0
2012-12-17 12:50:00,32.14,32.17,32.14,32.16,1900.0,32.14,32.17,32.14,32.16,1900.0
2012-12-17 12:55:00,32.15,32.16,32.15,32.16,1000.0,32.15,32.16,32.15,32.16,1000.0
2012-12-17 13:00:00,32.15,32.16,32.09,32.1,13500.0,32.15,32.16,32.09,32.1,13500.0
2012-12-17 13:05:00,32.1,32.14,32.08,32.14,2500.0,32.1,32.14,32.08,32.14,2500.0
2012-12-17 13:10:00,32.13,32.13,32.08,32.09,7400.0,32.13,32.13,32.08,32.09,7400.0
2012-12-17 13:15:00,32.1,32.11,32.06,32.07,3200.0,32.1,32.11,32.06,32.07,3200.0
2012-12-17 13:20:00,32.08,32.12,32.08,32.09,4400.0,32.08,32.12,32.08,32.09,4400.0
2012-12-17 13:25:00,32.09,32.11,32.09,32.1,1900.0,32.09,32.11,32.09,32.1,1900.0
2012-12-17 13:30:00,32.11,32.11,32.07,32.08,2300.0,32.11,32.11,32.07,32.08,2300.0
2012-12-17 13:35:00,32.1,32.1,32.07,32.07,3500.0,32.1,32.1,32.07,32.07,3500.0
2012-12-17 13:40:00,32.07,32.1,32.06,32.07,6400.0,32.07,32.1,32.06,32.07,6400.0
2012-12-17 13:45:00,32.07,32.08,32.06,32.08,2900.0,32.07,32.08,32.06,32.08,2900.0
2012-12-17 13:50:00,32.08,32.08,32.05,32.06,4000.0,32.08,32.08,32.05,32.06,4000.0
2012-12-17 13:55:00,32.06,32.07,32.04,32.06,3900.0,32.06,32.07,32.04,32.06,3900.0
2012-12-17 14:00:00,32.07,32.09,32.04,32.05,9500.0,32.07,32.09,32.04,32.05,9500.0
2012-12-17 14:05:00,32.04,32.07,32.03,32.07,4000.0,32.04,32.07,32.03,32.07,4000.0
2012-12-17 14:10:00,32.07,32.08,32.05,32.07,3500.0,32.07,32.08,32.05,32.07,3500.0
2012-12-17 14:15:00,32.06,32.07,31.99,32.01,6100.0,32.06,32.07,31.99,32.01,6100.0
2012-12-17 14:20:00,32.01,32.01,31.93,32.0,10900.0,32.01,32.01,31.93,32.0,10900.0
2012-12-17 14:25:00,32.0,32.02,31.98,32.02,2500.0,32.0,32.02,31.98,32.02,2500.0
2012-12-17 14:30:00,32.0,32.03,32.0,32.03,2100.0,32.0,32.03,32.0,32.03,2100.0
2012-12-17 14:35:00,32.03,32.07,32.02,32.05,6800.0,32.03,32.07,32.02,32.05,6800.0
2012-12-17 14:40:00,32.06,32.07,32.06,32.07,1500.0,32.06,32.07,32.06,32.07,1500.0
2012-12-17 14:45:00,32.06,32.07,32.05,32.05,900.0,32.06,32.07,32.05,32.05,900.0
2012-12-17 14:50:00,32.06,32.07,32.04,32.06,5700.0,32.06,32.07,32.04,32.06,5700.0
2012-12-17 14:55:00,32.05,32.06,32.04,32.06,3800.0,32.05,32.06,32.04,32.06,3800.0
2012-12-17 15:00:00,32.05,32.08,32.05,32.07,5800.0,32.05,32.08,32.05,32.07,5800.0
2012-12-17 15:05:00,32.07,32.15,32.07,32.15,13900.0,32.07,32.15,32.07,32.15,13900.0
2012-12-17 15:10:00,32.14,32.15,32.12,32.12,2700.0,32.14,32.15,32.12,32.12,2700.0
2012-12-17 15:15:00,32.12,32.16,32.12,32.13,5900.0,32.12,32.16,32.12,32.13,5900.0
2012-12-17 15:20:00,32.13,32.14,32.09,32.13,7000.0,32.13,32.14,32.09,32.13,7000.0
2012-12-17 15:25:00,32.11,32.12,32.1,32.1,4000.0,32.11,32.12,32.1,32.1,4000.0
2012-12-17 15:30:00,32.1,32.11,32.08,32.1,5400.0,32.1,32.11,32.08,32.1,5400.0
2012-12-17 15:35:00,32.1,32.13,32.09,32.12,4500.0,32.1,32.13,32.09,32.12,4500.0
2012-12-17 15:40:00,32.11,32.13,32.06,32.09,16100.0,32.11,32.13,32.06,32.09,16100.0
2012-12-17 15:45:00,32.08,32.15,32.08,32.14,6800.0,32.08,32.15,32.08,32.14,6800.0
2012-12-17 15:50:00,32.14,32.19,32.14,32.19,14500.0,32.14,32.19,32.14,32.19,14500.0
2012-12-17 15:55:00,32.19,32.24,32.17,32.23,33600.0,32.19,32.24,32.17,32.23,33600.0
2012-12-18 09:30:00,32.2,32.25,32.08,32.17,22800.0,32.2,32.25,32.08,32.17,22800.0
2012-12-18 09:35:00,32.18,32.26,32.12,32.23,2700.0,32.18,32.26,32.12,32.23,2700.0
2012-12-18 09:40:00,32.26,32.32,32.26,32.29,3500.0,32.26,32.32,32.26,32.29,3500.0
2012-12-18 09:45:00,32.27,32.35,32.27,32.32,5300.0,32.27,32.35,32.27,32.32,5300.0
2012-12-18 09:50:00,32.32,32.32,32.16,32.16,29900.0,32.32,32.32,32.16,32.16,29900.0
2012-12-18 09:55:00,32.16,32.2,32.16,32.16,6500.0,32.16,32.2,32.16,32.16,6500.0
2012-12-18 10:00:00,32.16,32.25,32.16,32.23,17400.0,32.16,32.25,32.16,32.23,17400.0
2012-12-18 10:05:00,32.23,32.28,32.19,32.22,22200.0,32.23,32.28,32.19,32.22,22200.0
2012-12-18 10:10:00,32.23,32.26,32.18,32.2,23000.0,32.23,32.26,32.18,32.2,23000.0
2012-12-18 10:15:00,32.2,32.23,32.16,32.21,16900.0,32.2,32.23,32.16,32.21,16900.0
2012-12-18 10:20:00,32.21,32.24,32.2,32.23,7500.0,32.21,32.24,32.2,32.23,7500.0
2012-12-18 10:25:00,32.24,32.28,32.21,32.28,7500.0,32.24,32.28,32.21,32.28,7500.0
2012-12-18 10:30:00,32.29,32.31,32.28,32.31,3100.0,32.29,32.31,32.28,32.31,3100.0
2012-12-18 10:35:00,32.3,32.34,32.3,32.32,4300.0,32.3,32.34,32.3,32.32,4300.0
2012-12-18 10:40:00,32.32,32.33,32.32,32.33,3800.0,32.32,32.33,32.32,32.33,3800.0
2012-12-18 10:45:00,32.33,32.4,32.32,32.39,11100.0,32.33,32.4,32.32,32.39,11100.0
2012-12-18 10:50:00,32.39,32.42,32.38,32.4,6800.0,32.39,32.42,32.38,32.4,6800.0
2012-12-18 10:55:00,32.4,32.41,32.38,32.4,4500.0,32.4,32.41,32.38,32.4,4500.0
2012-12-18 11:00:00,32.39,32.4,32.39,32.39,2200.0,32.39,32.4,32.39,32.39,2200.0
2012-12-18 11:05:00,32.38,32.39,32.32,32.32,10000.0,32.38,32.39,32.32,32.32,10000.0
2012-12-18 11:10:00,32.34,32.38,32.32,32.37,8700.0,32.34,32.38,32.32,32.37,8700.0
2012-12-18 11:15:00,32.38,32.4,32.37,32.4,11500.0,32.38,32.4,32.37,32.4,11500.0
2012-12-18 11:20:00,32.4,32.4,32.37,32.38,14800.0,32.4,32.4,32.37,32.38,14800.0
2012-12-18 11:25:00,32.38,32.4,32.38,32.38,15100.0,32.38,32.4,32.38,32.38,15100.0
2012-12-18 11:30:00,32.37,32.4,32.37,32.39,19400.0,32.37,32.4,32.37,32.39,19400.0
2012-12-18 11:35:00,32.39,32.39,32.34,32.35,14700.0,32.39,32.39,32.34,32.35,14700.0
2012-12-18 11:40:00,32.34,32.35,32.34,32.35,2800.0,32.34,32.35,32.34,32.35,2800.0
2012-12-18 11:45:00,32.34,32.37,32.34,32.36,14200.0,32.34,32.37,32.34,32.36,14200.0
2012-12-18 11:50:00,32.38,32.38,32.34,32.36,5200.0,32.38,32.38,32.34,32.36,5200.0
2012-12-18 11:55:00,32.36,32.37,32.34,32.35,8300.0,32.36,32.37,32.34,32.35,8300.0
2012-12-18 12:00:00,32.36,32.38,32.34,32.38,20600.0,32.36,32.38,32.34,32.38,20600.0
2012-12-18 12:05:00,32.38,32.38,32.35,32.35,3000.0,32.38,32.38,32.35,32.35,3000.0
2012-12-18 12:10:00,32.37,32.39,32.37,32.37,9600.0,32.37,32.39,32.37,32.37,9600.0
2012-12-18 12:15:00,32.38,32.4,32.35,32.38,7300.0,32.38,32.4,32.35,32.38,7300.0
2012-12-18 12:20:00,32.39,32.41,32.38,32.38,6700.0,32.39,32.41,32.38,32.38,6700.0
2012-12-18 12:25:00,32.38,32.38,32.37,32.37,1100.0,32.38,32.38,32.37,32.37,1100.0
2012-12-18 12:30:00,32.36,32.36,32.34,32.34,1000.0,32.36,32.36,32.34,32.34,1000.0
2012-12-18 12:35:00,32.34,32.4,32.34,32.4,3500.0,32.34,32.4,32.34,32.4,3500.0
2012-12-18 12:40:00,32.42,32.43,32.4,32.41,4800.0,32.42,32.43,32.4,32.41,4800.0
2012-12-18 12:45:00,32.41,32.41,32.39,32.41,4000.0,32.41,32.41,32.39,32.41,4000.0
2012-12-18 12:50:00,32.42,32.43,32.42,32.43,1000.0,32.42,32.43,32.42,32.43,1000.0
2012-12-18 12:55:00,32.43,32.44,32.43,32.44,2200.0,32.43,32.44,32.43,32.44,2200.0
2012-12-18 13:00:00,32.45,32.45,32.39,32.4,9000.0,32.45,32.45,32.39,32.4,9000.0
2012-12-18 13:05:00,32.4,32.42,32.4,32.41,1700.0,32.4,32.42,32.4,32.41,1700.0
2012-12-18 13:10:00,32.41,32.44,32.41,32.41,3700.0,32.41,32.44,32.41,32.41,3700.0
2012-12-18 13:15:00,32.41,32.44,32.39,32.44,8900.0,32.41,32.44,32.39,32.44,8900.0
2012-12-18 13:20:00,32.44,32.44,32.42,32.43,4800.0,32.44,32.44,32.42,32.43,4800.0
2012-12-18 13:25:00,32.43,32.44,32.4,32.42,12000.0,32.43,32.44,32.4,32.42,12000.0
2012-12-18 13:30:00,32.41,32.41,32.39,32.4,5700.0,32.41,32.41,32.39,32.4,5700.0
2012-12-18 13:35:00,32.41,32.43,32.41,32.42,2900.0,32.41,32.43,32.41,32.42,2900.0
2012-12-18 13:40:00,32.43,32.44,32.43,32.43,3200.0,32.43,32.44,32.43,32.43,3200.0
2012-12-18 13:45:00,32.43,32.43,32.4,32.41,2400.0,32.43,32.43,32.4,32.41,2400.0
2012-12-18 13:50:00,32.41,32.42,32.41,32.42,4700.0,32.41,32.42,32.41,32.42,4700.0
2012-12-18 13:55:00,32.42,32.42,32.38,32.4,11600.0,32.42,32.42,32.38,32.4,11600.0
2012-12-18 14:00:00,32.4,32.4,32.38,32.39,3900.0,32.4,32.4,32.38,32.39,3900.0
2012-12-18 14:05:00,32.39,32.42,32.39,32.41,4500.0,32.39,32.42,32.39,32.41,4500.0
2012-12-18 14:10:00,32.41,32.43,32.41,32.41,3800.0,32.41,32.43,32.41,32.41,3800.0
2012-12-18 14:15:00,32.43,32.43,32.39,32.39,3900.0,32.43,32.43,32.39,32.39,3900.0
2012-12-18 14:20:00,32.39,32.39,32.36,32.36,1500.0,32.39,32.39,32.36,32.36,1500.0
2012-12-18 14:25:00,32.37,32.39,32.37,32.39,5200.0,32.37,32.39,32.37,32.39,5200.0
2012-12-18 14:30:00,32.39,32.39,32.37,32.39,2200.0,32.39,32.39,32.37,32.39,2200.0
2012-12-18 14:35:00,32.39,32.39,32.38,32.38,4200.0,32.39,32.39,32.38,32.38,4200.0
2012-12-18 14:40:00,32.38,32.39,32.37,32.39,3800.0,32.38,32.39,32.37,32.39,3800.0
2012-12-18 14:45:00,32.38,32.4,32.38,32.39,2500.0,32.38,32.4,32.38,32.39,2500.0
2012-12-18 14:50:00,32.39,32.39,32.36,32.37,3400.0,32.39,32.39,32.36,32.37,3400.0
2012-12-18 14:55:00,32.36,32.36,32.32,32.32,6800.0,32.36,32.36,32.32,32.32,6800.0
2012-12-18 15:00:00,32.33,32.37,32.33,32.37,8900.0,32.33,32.37,32.33,32.37,8900.0
2012-12-18 15:05:00,32.36,32.38,32.35,32.38,3900.0,32.36,32.38,32.35,32.38,3900.0
2012-12-18 15:10:00,32.39,32.39,32.35,32.35,4000.0,32.39,32.39,32.35,32.35,4000.0
2012-12-18 15:15:00,32.35,32.37,32.34,32.37,4400.0,32.35,32.37,32.34,32.37,4400.0
2012-12-18 15:20:00,32.36,32.37,32.34,32.34,2600.0,32.36,32.37,32.34,32.34,2600.0
2012-12-18 15:25:00,32.34,32.34,32.33,32.33,3100.0,32.34,32.34,32.33,32.33,3100.0
2012-12-18 15:30:00,32.32,32.37,32.32,32.37,5800.0,32.32,32.37,32.32,32.37,5800.0
2012-12-18 15:35:00,32.37,32.4,32.36,32.4,7000.0,32.37,32.4,32.36,32.4,7000.0
2012-12-18 15:40:00,32.4,32.41,32.36,32.37,13900.0,32.4,32.41,32.36,32.37,13900.0
2012-12-18 15:45:00,32.37,32.37,32.35,32.36,6300.0,32.37,32.37,32.35,32.36,6300.0
2012-12-18 15:50:00,32.36,32.4,32.34,32.4,11500.0,32.36,32.4,32.34,32.4,11500.0
2012-12-18 15:55:00,32.4,32.4,32.38,32.39,25200.0,32.4,32.4,32.38,32.39,25200.0
2012-12-19 09:30:00,32.35,32.35,32.29,32.29,7700.0,32.35,32.35,32.29,32.29,7700.0
2012-12-19 09:35:00,32.35,32.4,32.34,32.4,7800.0,32.35,32.4,32.34,32.4,7800.0
2012-12-19 09:40:00,32.39,32.39,32.32,32.32,2500.0,32.39,32.39,32.32,32.32,2500.0
2012-12-19 09:45:00,32.33,32.37,32.32,32.32,1700.0,32.33,32.37,32.32,32.32,1700.0
2012-12-19 09:50:00,32.31,32.33,32.29,32.3,1900.0,32.31,32.33,32.29,32.3,1900.0
2012-12-19 09:55:00,32.28,32.28,32.27,32.28,1700.0,32.28,32.28,32.27,32.28,1700.0
2012-12-19 10:00:00,32.27,32.28,32.21,32.22,1800.0,32.27,32.28,32.21,32.22,1800.0
2012-12-19 10:05:00,32.21,32.28,32.21,32.25,4200.0,32.21,32.28,32.21,32.25,4200.0
2012-12-19 10:10:00,32.26,32.27,32.23,32.25,4200.0,32.26,32.27,32.23,32.25,4200.0
2012-12-19 10:15:00,32.24,32.25,32.21,32.21,4300.0,32.24,32.25,32.21,32.21,4300.0
2012-12-19 10:20:00,32.2,32.22,32.2,32.21,2700.0,32.2,32.22,32.2,32.21,2700.0
2012-12-19 10:25:00,32.22,32.25,32.22,32.23,3300.0,32.22,32.25,32.22,32.23,3300.0
2012-12-19 10:30:00,32.22,32.25,32.21,32.24,2100.0,32.22,32.25,32.21,32.24,2100.0
2012-12-19 10:35:00,32.25,32.26,32.25,32.26,500.0,32.25,32.26,32.25,32.26,500.0
2012-12-19 10:40:00,32.27,32.27,32.22,32.22,2100.0,32.27,32.27,32.22,32.22,2100.0
2012-12-19 10:45:00,32.23,32.28,32.23,32.26,1700.0,32.23,32.28,32.23,32.26,1700.0
2012-12-19 10:50:00,32.27,32.28,32.27,32.27,4000.0,32.27,32.28,32.27,32.27,4000.0
2012-12-19 10:55:00,32.27,32.27,32.21,32.23,6700.0,32.27,32.27,32.21,32.23,6700.0
2012-12-19 11:00:00,32.21,32.22,32.17,32.2,6800.0,32.21,32.22,32.17,32.2,6800.0
2012-12-19 11:05:00,32.19,32.22,32.19,32.22,4400.0,32.19,32.22,32.19,32.22,4400.0
2012-12-19 11:10:00,32.2,32.21,32.12,32.17,8500.0,32.2,32.21,32.12,32.17,8500.0
2012-12-19 11:15:00,32.17,32.18,32.16,32.18,900.0,32.17,32.18,32.16,32.18,900.0
2012-12-19 11:20:00,32.18,32.18,32.1,32.12,5000.0,32.18,32.18,32.1,32.12,5000.0
2012-12-19 11:25:00,32.13,32.13,32.11,32.12,2400.0,32.13,32.13,32.11,32.12,2400.0
2012-12-19 11:30:00,32.12,32.17,32.11,32.15,3800.0,32.12,32.17,32.11,32.15,3800.0
2012-12-19 11:35:00,32.16,32.18,32.16,32.17,4300.0,32.16,32.18,32.16,32.17,4300.0
2012-12-19 11:40:00,32.16,32.17,32.13,32.14,2700.0,32.16,32.17,32.13,32.14,2700.0
2012-12-19 11:45:00,32.13,32.13,32.12,32.13,1700.0,32.13,32.13,32.12,32.13,1700.0
2012-12-19 11:50:00,32.13,32.14,32.1,32.12,2500.0,32.13,32.14,32.1,32.12,2500.0
2012-12-19 11:55:00,32.1,32.11,32.1,32.11,6800.0,32.1,32.11,32.1,32.11,6800.0
2012-12-19 12:00:00,32.11,32.12,32.1,32.11,9300.0,32.11,32.12,32.1,32.11,9300.0
2012-12-19 12:05:00,32.12,32.13,32.11,32.12,3100.0,32.12,32.13,32.11,32.12,3100.0
2012-12-19 12:10:00,32.12,32.13,32.12,32.12,1900.0,32.12,32.13,32.12,32.12,1900.0
2012-12-19 12:15:00,32.13,32.13,32.11,32.11,3300.0,32.13,32.13,32.11,32.11,3300.0
2012-12-19 12:20:00,32.11,32.14,32.11,32.14,6600.0,32.11,32.14,32.11,32.14,6600.0
2012-12-19 12:25:00,32.14,32.2,32.13,32.19,4700.0,32.14,32.2,32.13,32.19,4700.0
2012-12-19 12:30:00,32.18,32.19,32.18,32.19,3000.0,32.18,32.19,32.18,32.19,3000.0
2012-12-19 12:35:00,32.19,32.2,32.18,32.2,2000.0,32.19,32.2,32.18,32.2,2000.0
2012-12-19 12:40:00,32.2,32.23,32.2,32.22,3500.0,32.2,32.23,32.2,32.22,3500.0
2012-12-19 12:45:00,32.22,32.22,32.2,32.21,3700.0,32.22,32.22,32.2,32.21,3700.0
2012-12-19 12:50:00,32.22,32.22,32.2,32.2,2100.0,32.22,32.22,32.2,32.2,2100.0
2012-12-19 12:55:00,32.2,32.22,32.2,32.2,5300.0,32.2,32.22,32.2,32.2,5300.0
2012-12-19 13:00:00,32.22,32.22,32.2,32.2,2600.0,32.22,32.22,32.2,32.2,2600.0
2012-12-19 13:05:00,32.2,32.2,32.15,32.19,19500.0,32.2,32.2,32.15,32.19,19500.0
2012-12-19 13:10:00,32.18,32.2,32.17,32.17,3300.0,32.18,32.2,32.17,32.17,3300.0
2012-12-19 13:15:00,32.18,32.19,32.09,32.11,11700.0,32.18,32.19,32.09,32.11,11700.0
2012-12-19 13:20:00,32.11,32.12,32.1,32.11,2500.0,32.11,32.12,32.1,32.11,2500.0
2012-12-19 13:25:00,32.12,32.15,32.12,32.12,2300.0,32.12,32.15,32.12,32.12,2300.0
2012-12-19 13:30:00,32.13,32.13,32.1,32.11,3000.0,32.13,32.13,32.1,32.11,3000.0
2012-12-19 13:35:00,32.12,32.13,32.09,32.09,2700.0,32.12,32.13,32.09,32.09,2700.0
2012-12-19 13:40:00,32.1,32.1,32.06,32.07,2800.0,32.1,32.1,32.06,32.07,2800.0
2012-12-19 13:45:00,32.07,32.11,32.05,32.08,25500.0,32.07,32.11,32.05,32.08,25500.0
2012-12-19 13:50:00,32.09,32.14,32.09,32.12,22300.0,32.09,32.14,32.09,32.12,22300.0
2012-12-19 13:55:00,32.14,32.15,32.13,32.15,2700.0,32.14,32.15,32.13,32.15,2700.0
2012-12-19 14:00:00,32.16,32.16,32.11,32.12,7500.0,32.16,32.16,32.11,32.12,7500.0
2012-12-19 14:05:00,32.11,32.13,32.1,32.11,4800.0,32.11,32.13,32.1,32.11,4800.0
2012-12-19 14:10:00,32.12,32.17,32.11,32.17,33900.0,32.12,32.17,32.11,32.17,33900.0
2012-12-19 14:15:00,32.17,32.17,32.11,32.12,5900.0,32.17,32.17,32.11,32.12,5900.0
2012-12-19 14:20:00,32.14,32.15,32.12,32.12,1500.0,32.14,32.15,32.12,32.12,1500.0
2012-12-19 14:25:00,32.12,32.14,32.11,32.12,7100.0,32.12,32.14,32.11,32.12,7100.0
2012-12-19 14:30:00,32.12,32.12,32.1,32.12,3800.0,32.12,32.12,32.1,32.12,3800.0
2012-12-19 14:35:00,32.11,32.12,32.09,32.11,2000.0,32.11,32.12,32.09,32.11,2000.0
2012-12-19 14:40:00,32.11,32.12,32.07,32.08,6700.0,32.11,32.12,32.07,32.08,6700.0
2012-12-19 14:45:00,32.1,32.12,32.1,32.12,4900.0,32.1,32.12,32.1,32.12,4900.0
2012-12-19 14:50:00,32.12,32.12,32.09,32.09,6700.0,32.12,32.12,32.09,32.09,6700.0
2012-12-19 14:55:00,32.08,32.09,32.06,32.08,5200.0,32.08,32.09,32.06,32.08,5200.0
2012-12-19 15:00:00,32.09,32.13,32.09,32.13,4800.0,32.09,32.13,32.09,32.13,4800.0
2012-12-19 15:05:00,32.12,32.12,32.08,32.08,11000.0,32.12,32.12,32.08,32.08,11000.0
2012-12-19 15:10:00,32.08,32.09,32.05,32.06,15800.0,32.08,32.09,32.05,32.06,15800.0
2012-12-19 15:15:00,32.05,32.07,32.03,32.03,11900.0,32.05,32.07,32.03,32.03,11900.0
2012-12-19 15:20:00,32.03,32.12,32.03,32.12,11100.0,32.03,32.12,32.03,32.12,11100.0
2012-12-19 15:25:00,32.12,32.14,32.11,32.12,3200.0,32.12,32.14,32.11,32.12,3200.0
2012-12-19 15:30:00,32.13,32.16,32.13,32.16,4600.0,32.13,32.16,32.13,32.16,4600.0
2012-12-19 15:35:00,32.16,32.2,32.16,32.2,9200.0,32.16,32.2,32.16,32.2,9200.0
2012-12-19 15:40:00,32.19,32.21,32.18,32.21,5600.0,32.19,32.21,32.18,32.21,5600.0
2012-12-19 15:45:00,32.2,32.2,32.13,32.13,11200.0,32.2,32.2,32.13,32.13,11200.0
2012-12-19 15:50:00,32.12,32.12,32.03,32.04,18400.0,32.12,32.12,32.03,32.04,18400.0
2012-12-19 15:55:00,32.05,32.07,32.0,32.0,42400.0,32.05,32.07,32.0,32.0,42400.0
2012-12-20 09:30:00,32.0,32.19,31.98,32.13,24800.0,32.0,32.19,31.98,32.13,24800.0
2012-12-20 09:35:00,32.1,32.1,31.95,31.95,18400.0,32.1,32.1,31.95,31.95,18400.0
2012-12-20 09:40:00,31.92,31.95,31.9,31.91,11400.0,31.92,31.95,31.9,31.91,11400.0
2012-12-20 09:45:00,31.9,31.96,31.9,31.94,8600.0,31.9,31.96,31.9,31.94,8600.0
2012-12-20 09:50:00,31.95,31.96,31.92,31.96,8200.0,31.95,31.96,31.92,31.96,8200.0
2012-12-20 09:55:00,31.95,31.99,31.93,31.96,13600.0,31.95,31.99,31.93,31.96,13600.0
2012-12-20 10:00:00,31.98,32.02,31.97,31.98,6800.0,31.98,32.02,31.97,31.98,6800.0
2012-12-20 10:05:00,32.01,32.08,32.01,32.05,3200.0,32.01,32.08,32.01,32.05,3200.0
2012-12-20 10:10:00,32.03,32.05,32.02,32.05,8600.0,32.03,32.05,32.02,32.05,8600.0
2012-12-20 10:15:00,32.05,32.05,31.94,31.96,10600.0,32.05,32.05,31.94,31.96,10600.0
2012-12-20 10:20:00,31.96,31.97,31.95,31.96,2800.0,31.96,31.97,31.95,31.96,2800.0
2012-12-20 10:25:00,32.01,32.02,31.99,32.01,4600.0,32.01,32.02,31.99,32.01,4600.0
2012-12-20 10:30:00,32.0,32.02,31.97,32.01,76200.0,32.0,32.02,31.97,32.01,76200.0
2012-12-20 10:35:00,32.01,32.02,31.98,32.0,63600.0,32.01,32.02,31.98,32.0,63600.0
2012-12-20 10:40:00,32.01,32.02,32.01,32.01,4400.0,32.01,32.02,32.01,32.01,4400.0
2012-12-20 10:45:00,32.01,32.02,32.0,32.01,10600.0,32.01,32.02,32.0,32.01,10600.0
2012-12-20 10:50:00,32.0,32.0,31.96,31.98,59400.0,32.0,32.0,31.96,31.98,59400.0
2012-12-20 10:55:00,31.97,32.01,31.97,32.01,20200.0,31.97,32.01,31.97,32.01,20200.0
2012-12-20 11:00:00,32.01,32.02,32.01,32.02,12800.0,32.01,32.02,32.01,32.02,12800.0
2012-12-20 11:05:00,32.01,32.02,32.01,32.02,11400.0,32.01,32.02,32.01,32.02,11400.0
2012-12-20 11:10:00,32.02,32.04,32.01,32.02,12600.0,32.02,32.04,32.01,32.02,12600.0
2012-12-20 11:15:00,32.02,32.06,32.02,32.06,4400.0,32.02,32.06,32.02,32.06,4400.0
2012-12-20 11:20:00,32.08,32.09,32.07,32.07,8400.0,32.08,32.09,32.07,32.07,8400.0
2012-12-20 11:25:00,32.07,32.07,32.0,32.01,35800.0,32.07,32.07,32.0,32.01,35800.0
2012-12-20 11:30:00,32.01,32.01,31.97,31.99,5600.0,32.01,32.01,31.97,31.99,5600.0
2012-12-20 11:35:00,32.01,32.02,31.98,32.0,10400.0,32.01,32.02,31.98,32.0,10400.0
2012-12-20 11:40:00,32.0,32.01,31.99,32.0,2200.0,32.0,32.01,31.99,32.0,2200.0
2012-12-20 11:45:00,32.0,32.0,31.98,31.98,9400.0,32.0,32.0,31.98,31.98,9400.0
2012-12-20 11:50:00,31.98,31.99,31.94,31.94,9800.0,31.98,31.99,31.94,31.94,9800.0
2012-12-20 11:55:00,31.94,31.97,31.93,31.94,26000.0,31.94,31.97,31.93,31.94,26000.0
2012-12-20 12:00:00,31.94,31.96,31.93,31.96,36400.0,31.94,31.96,31.93,31.96,36400.0
2012-12-20 12:05:00,31.96,31.97,31.95,31.96,7800.0,31.96,31.97,31.95,31.96,7800.0
2012-12-20 12:10:00,31.96,31.97,31.96,31.97,5800.0,31.96,31.97,31.96,31.97,5800.0
2012-12-20 12:15:00,31.97,31.98,31.95,31.98,5800.0,31.97,31.98,31.95,31.98,5800.0
2012-12-20 12:20:00,31.97,32.0,31.96,32.0,7200.0,31.97,32.0,31.96,32.0,7200.0
2012-12-20 12:25:00,32.0,32.0,31.98,31.98,5600.0,32.0,32.0,31.98,31.98,5600.0
2012-12-20 12:30:00,31.97,31.98,31.97,31.98,2000.0,31.97,31.98,31.97,31.98,2000.0
2012-12-20 12:35:00,31.99,32.01,31.99,32.0,17000.0,31.99,32.01,31.99,32.0,17000.0
2012-12-20 12:40:00,32.0,32.01,31.96,32.0,23200.0,32.0,32.01,31.96,32.0,23200.0
2012-12-20 12:45:00,31.99,31.99,31.95,31.95,4000.0,31.99,31.99,31.95,31.95,4000.0
2012-12-20 12:50:00,31.95,31.98,31.95,31.97,44600.0,31.95,31.98,31.95,31.97,44600.0
2012-12-20 12:55:00,31.97,31.98,31.97,31.97,6200.0,31.97,31.98,31.97,31.97,6200.0
2012-12-20 13:00:00,31.97,31.98,31.95,31.95,16800.0,31.97,31.98,31.95,31.95,16800.0
2012-12-20 13:05:00,31.96,31.99,31.95,31.98,10600.0,31.96,31.99,31.95,31.98,10600.0
2012-12-20 13:10:00,31.98,31.99,31.98,31.98,6600.0,31.98,31.99,31.98,31.98,6600.0
2012-12-20 13:15:00,31.98,31.99,31.94,31.98,15200.0,31.98,31.99,31.94,31.98,15200.0
2012-12-20 13:20:00,31.99,31.99,31.98,31.99,6800.0,31.99,31.99,31.98,31.99,6800.0
2012-12-20 13:25:00,31.99,32.0,31.97,32.0,13600.0,31.99,32.0,31.97,32.0,13600.0
2012-12-20 13:30:00,32.0,32.01,31.95,31.98,17400.0,32.0,32.01,31.95,31.98,17400.0
2012-12-20 13:35:00,31.95,32.0,31.95,31.99,48400.0,31.95,32.0,31.95,31.99,48400.0
2012-12-20 13:40:00,32.0,32.0,31.99,32.0,15800.0,32.0,32.0,31.99,32.0,15800.0
2012-12-20 13:45:00,32.0,32.01,31.98,31.99,18800.0,32.0,32.01,31.98,31.99,18800.0
2012-12-20 13:50:00,32.0,32.0,31.99,32.0,3000.0,32.0,32.0,31.99,32.0,3000.0
2012-12-20 13:55:00,32.0,32.01,31.99,31.99,17000.0,32.0,32.01,31.99,31.99,17000.0
2012-12-20 14:00:00,31.99,32.0,31.97,31.98,12800.0,31.99,32.0,31.97,31.98,12800.0
2012-12-20 14:05:00,31.98,31.98,31.97,31.98,4600.0,31.98,31.98,31.97,31.98,4600.0
2012-12-20 14:10:00,31.99,31.99,31.98,31.98,4200.0,31.99,31.99,31.98,31.98,4200.0
2012-12-20 14:15:00,31.99,31.99,31.97,31.97,22200.0,31.99,31.99,31.97,31.97,22200.0
2012-12-20 14:20:00,31.97,31.98,31.97,31.98,4600.0,31.97,31.98,31.97,31.98,4600.0
2012-12-20 14:25:00,31.98,31.99,31.95,31.96,31800.0,31.98,31.99,31.95,31.96,31800.0
2012-12-20 14:30:00,31.97,31.98,31.95,31.95,20600.0,31.97,31.98,31.95,31.95,20600.0
2012-12-20 14:35:00,31.95,31.96,31.92,31.95,21600.0,31.95,31.96,31.92,31.95,21600.0
2012-12-20 14:40:00,31.95,31.96,31.94,31.95,12600.0,31.95,31.96,31.94,31.95,12600.0
2012-12-20 14:45:00,31.95,31.96,31.93,31.95,25000.0,31.95,31.96,31.93,31.95,25000.0
2012-12-20 14:50:00,31.95,31.95,31.93,31.94,7800.0,31.95,31.95,31.93,31.94,7800.0
2012-12-20 14:55:00,31.94,31.95,31.91,31.92,42800.0,31.94,31.95,31.91,31.92,42800.0
2012-12-20 15:00:00,31.92,31.92,31.88,31.92,21800.0,31.92,31.92,31.88,31.92,21800.0
2012-12-20 15:05:00,31.92,31.94,31.91,31.94,16200.0,31.92,31.94,31.91,31.94,16200.0
2012-12-20 15:10:00,31.94,31.96,31.93,31.96,24200.0,31.94,31.96,31.93,31.96,24200.0
2012-12-20 15:15:00,31.96,31.96,31.95,31.96,11000.0,31.96,31.96,31.95,31.96,11000.0
2012-12-20 15:20:00,31.96,31.97,31.95,31.97,23600.0,31.96,31.97,31.95,31.97,23600.0
2012-12-20 15:25:00,31.96,31.98,31.93,31.93,32800.0,31.96,31.98,31.93,31.93,32800.0
2012-12-20 15:30:00,31.95,31.97,31.95,31.97,15200.0,31.95,31.97,31.95,31.97,15200.0
2012-12-20 15:35:00,31.96,31.98,31.96,31.98,26400.0,31.96,31.98,31.96,31.98,26400.0
2012-12-20 15:40:00,31.98,31.98,31.95,31.97,31000.0,31.98,31.98,31.95,31.97,31000.0
2012-12-20 15:45:00,31.97,31.97,31.96,31.96,24200.0,31.97,31.97,31.96,31.96,24200.0
2012-12-20 15:50:00,31.97,31.99,31.96,31.99,78400.0,31.97,31.99,31.96,31.99,78400.0
2012-12-20 15:55:00,31.98,32.01,31.98,32.0,157400.0,31.98,32.01,31.98,32.0,157400.0
2012-12-21 09:30:00,31.46,31.64,31.44,31.64,321200.0,31.46,31.64,31.44,31.64,321200.0
2012-12-21 09:35:00,31.66,31.72,31.64,31.64,5100.0,31.66,31.72,31.64,31.64,5100.0
2012-12-21 09:40:00,31.69,31.78,31.69,31.7,3600.0,31.69,31.78,31.69,31.7,3600.0
2012-12-21 09:45:00,31.7,31.79,31.7,31.79,5500.0,31.7,31.79,31.7,31.79,5500.0
2012-12-21 09:50:00,31.79,31.88,31.78,31.84,3200.0,31.79,31.88,31.78,31.84,3200.0
2012-12-21 09:55:00,31.84,31.88,31.83,31.83,2300.0,31.84,31.88,31.83,31.83,2300.0
2012-12-21 10:00:00,31.85,31.85,31.81,31.82,3600.0,31.85,31.85,31.81,31.82,3600.0
2012-12-21 10:05:00,31.81,31.82,31.79,31.79,4600.0,31.81,31.82,31.79,31.79,4600.0
2012-12-21 10:10:00,31.8,31.85,31.78,31.82,9100.0,31.8,31.85,31.78,31.82,9100.0
2012-12-21 10:15:00,31.85,31.85,31.77,31.85,9100.0,31.85,31.85,31.77,31.85,9100.0
2012-12-21 10:20:00,31.83,31.86,31.8,31.8,6700.0,31.83,31.86,31.8,31.8,6700.0
2012-12-21 10:25:00,31.8,31.82,31.8,31.8,3100.0,31.8,31.82,31.8,31.8,3100.0
2012-12-21 10:30:00,31.81,31.86,31.81,31.85,7800.0,31.81,31.86,31.81,31.85,7800.0
2012-12-21 10:35:00,31.86,31.86,31.8,31.82,32000.0,31.86,31.86,31.8,31.82,32000.0
2012-12-21 10:40:00,31.81,31.82,31.8,31.8,2000.0,31.81,31.82,31.8,31.8,2000.0
2012-12-21 10:45:00,31.8,31.85,31.79,31.84,5100.0,31.8,31.85,31.79,31.84,5100.0
2012-12-21 10:50:00,31.84,31.85,31.84,31.85,4100.0,31.84,31.85,31.84,31.85,4100.0
2012-12-21 10:55:00,31.86,31.92,31.86,31.89,3300.0,31.86,31.92,31.86,31.89,3300.0
2012-12-21 11:00:00,31.89,31.91,31.89,31.89,4800.0,31.89,31.91,31.89,31.89,4800.0
2012-12-21 11:05:00,31.89,31.89,31.87,31.89,5600.0,31.89,31.89,31.87,31.89,5600.0
2012-12-21 11:10:00,31.88,31.9,31.86,31.86,7600.0,31.88,31.9,31.86,31.86,7600.0
2012-12-21 11:15:00,31.87,31.89,31.86,31.86,8600.0,31.87,31.89,31.86,31.86,8600.0
2012-12-21 11:20:00,31.86,31.89,31.86,31.88,6900.0,31.86,31.89,31.86,31.88,6900.0
2012-12-21 11:25:00,31.89,31.96,31.89,31.96,9400.0,31.89,31.96,31.89,31.96,9400.0
2012-12-21 11:30:00,31.95,31.95,31.91,31.91,10600.0,31.95,31.95,31.91,31.91,10600.0
2012-12-21 11:35:00,31.92,31.93,31.88,31.9,4900.0,31.92,31.93,31.88,31.9,4900.0
2012-12-21 11:40:00,31.91,31.91,31.86,31.87,1100.0,31.91,31.91,31.86,31.87,1100.0
2012-12-21 11:45:00,31.87,31.87,31.85,31.86,3200.0,31.87,31.87,31.85,31.86,3200.0
2012-12-21 11:50:00,31.86,31.87,31.83,31.83,12600.0,31.86,31.87,31.83,31.83,12600.0
2012-12-21 11:55:00,31.83,31.87,31.83,31.85,4300.0,31.83,31.87,31.83,31.85,4300.0
2012-12-21 12:00:00,31.87,31.88,31.84,31.85,3300.0,31.87,31.88,31.84,31.85,3300.0
2012-12-21 12:05:00,31.85,31.86,31.84,31.85,7700.0,31.85,31.86,31.84,31.85,7700.0
2012-12-21 12:10:00,31.84,31.85,31.77,31.77,7400.0,31.84,31.85,31.77,31.77,7400.0
2012-12-21 12:15:00,31.77,31.78,31.74,31.76,11200.0,31.77,31.78,31.74,31.76,11200.0
2012-12-21 12:20:00,31.76,31.77,31.76,31.76,1200.0,31.76,31.77,31.76,31.76,1200.0
2012-12-21 12:25:00,31.76,31.76,31.75,31.76,2900.0,31.76,31.76,31.75,31.76,2900.0
2012-12-21 12:30:00,31.76,31.77,31.76,31.77,1700.0,31.76,31.77,31.76,31.77,1700.0
2012-12-21 12:35:00,31.78,31.81,31.77,31.79,14500.0,31.78,31.81,31.77,31.79,14500.0
2012-12-21 12:40:00,31.79,31.8,31.76,31.8,8300.0,31.79,31.8,31.76,31.8,8300.0
2012-12-21 12:45:00,31.81,31.85,31.79,31.85,10200.0,31.81,31.85,31.79,31.85,10200.0
2012-12-21 12:50:00,31.83,31.85,31.82,31.82,3200.0,31.83,31.85,31.82,31.82,3200.0
2012-12-21 12:55:00,31.82,31.88,31.82,31.88,2700.0,31.82,31.88,31.82,31.88,2700.0
2012-12-21 13:00:00,31.88,31.91,31.87,31.87,4400.0,31.88,31.91,31.87,31.87,4400.0
2012-12-21 13:05:00,31.86,31.86,31.84,31.84,900.0,31.86,31.86,31.84,31.84,900.0
2012-12-21 13:10:00,31.83,31.86,31.81,31.83,14300.0,31.83,31.86,31.81,31.83,14300.0
2012-12-21 13:15:00,31.83,31.85,31.8,31.84,17200.0,31.83,31.85,31.8,31.84,17200.0
2012-12-21 13:20:00,31.84,31.85,31.82,31.82,1300.0,31.84,31.85,31.82,31.82,1300.0
2012-12-21 13:25:00,31.84,31.85,31.8,31.82,9700.0,31.84,31.85,31.8,31.82,9700.0
2012-12-21 13:30:00,31.81,31.82,31.8,31.82,2300.0,31.81,31.82,31.8,31.82,2300.0
2012-12-21 13:35:00,31.82,31.86,31.82,31.85,4100.0,31.82,31.86,31.82,31.85,4100.0
2012-12-21 13:40:00,31.84,31.87,31.82,31.83,10500.0,31.84,31.87,31.82,31.83,10500.0
2012-12-21 13:45:00,31.83,31.83,31.79,31.81,5100.0,31.83,31.83,31.79,31.81,5100.0
2012-12-21 13:50:00,31.81,31.82,31.8,31.8,2100.0,31.81,31.82,31.8,31.8,2100.0
2012-12-21 13:55:00,31.81,31.82,31.81,31.82,3200.0,31.81,31.82,31.81,31.82,3200.0
2012-12-21 14:00:00,31.83,31.86,31.82,31.85,4300.0,31.83,31.86,31.82,31.85,4300.0
2012-12-21 14:05:00,31.85,31.85,31.8,31.82,27600.0,31.85,31.85,31.8,31.82,27600.0
2012-12-21 14:10:00,31.82,31.83,31.82,31.82,500.0,31.82,31.83,31.82,31.82,500.0
2012-12-21 14:15:00,31.83,31.83,31.82,31.82,1700.0,31.83,31.83,31.82,31.82,1700.0
2012-12-21 14:20:00,31.8,31.82,31.8,31.82,1800.0,31.8,31.82,31.8,31.82,1800.0
2012-12-21 14:25:00,31.82,31.84,31.82,31.84,5300.0,31.82,31.84,31.82,31.84,5300.0
2012-12-21 14:30:00,31.83,31.83,31.81,31.83,5100.0,31.83,31.83,31.81,31.83,5100.0
2012-12-21 14:35:00,31.83,31.84,31.82,31.84,3100.0,31.83,31.84,31.82,31.84,3100.0
2012-12-21 14:40:00,31.83,31.84,31.83,31.83,3600.0,31.83,31.84,31.83,31.83,3600.0
2012-12-21 14:45:00,31.82,31.82,31.78,31.8,14500.0,31.82,31.82,31.78,31.8,14500.0
2012-12-21 14:50:00,31.81,31.83,31.78,31.78,5300.0,31.81,31.83,31.78,31.78,5300.0
2012-12-21 14:55:00,31.78,31.8,31.78,31.8,2800.0,31.78,31.8,31.78,31.8,2800.0
2012-12-21 15:00:00,31.8,31.81,31.79,31.8,7000.0,31.8,31.81,31.79,31.8,7000.0
2012-12-21 15:05:00,31.8,31.82,31.8,31.8,4400.0,31.8,31.82,31.8,31.8,4400.0
2012-12-21 15:10:00,31.81,31.82,31.8,31.82,5600.0,31.81,31.82,31.8,31.82,5600.0
2012-12-21 15:15:00,31.82,31.82,31.81,31.82,3000.0,31.82,31.82,31.81,31.82,3000.0
2012-12-21 15:20:00,31.82,31.82,31.81,31.82,7800.0,31.82,31.82,31.81,31.82,7800.0
2012-12-21 15:25:00,31.82,31.83,31.79,31.8,16200.0,31.82,31.83,31.79,31.8,16200.0
2012-12-21 15:30:00,31.8,31.82,31.79,31.82,17700.0,31.8,31.82,31.79,31.82,17700.0
2012-12-21 15:35:00,31.81,31.86,31.81,31.86,24400.0,31.81,31.86,31.81,31.86,24400.0
2012-12-21 15:40:00,31.85,31.86,31.82,31.82,11200.0,31.85,31.86,31.82,31.82,11200.0
2012-12-21 15:45:00,31.83,31.83,31.78,31.8,23500.0,31.83,31.83,31.78,31.8,23500.0
2012-12-21 15:50:00,31.79,31.8,31.74,31.76,32600.0,31.79,31.8,31.74,31.76,32600.0
2012-12-21 15:55:00,31.76,31.76,31.7,31.74,96000.0,31.76,31.76,31.7,31.74,96000.0
2012-12-24 09:30:00,31.7,31.7,31.67,31.69,10600.0,31.7,31.7,31.67,31.69,10600.0
2012-12-24 09:35:00,31.7,31.7,31.69,31.69,1200.0,31.7,31.7,31.69,31.69,1200.0
2012-12-24 09:40:00,31.66,31.69,31.65,31.69,6800.0,31.66,31.69,31.65,31.69,6800.0
2012-12-24 09:45:00,31.69,31.69,31.59,31.59,6400.0,31.69,31.69,31.59,31.59,6400.0
2012-12-24 09:50:00,31.61,31.64,31.61,31.64,2400.0,31.61,31.64,31.61,31.64,2400.0
2012-12-24 09:55:00,31.66,31.66,31.63,31.65,4200.0,31.66,31.66,31.63,31.65,4200.0
2012-12-24 10:00:00,31.63,31.63,31.59,31.59,2200.0,31.63,31.63,31.59,31.59,2200.0
2012-12-24 10:05:00,31.61,31.62,31.6,31.6,2800.0,31.61,31.62,31.6,31.6,2800.0
2012-12-24 10:10:00,31.59,31.67,31.59,31.66,3600.0,31.59,31.67,31.59,31.66,3600.0
2012-12-24 10:15:00,31.68,31.69,31.68,31.69,600.0,31.68,31.69,31.68,31.69,600.0
2012-12-24 10:20:00,31.69,31.73,31.69,31.71,3200.0,31.69,31.73,31.69,31.71,3200.0
2012-12-24 10:25:00,31.71,31.74,31.7,31.74,3400.0,31.71,31.74,31.7,31.74,3400.0
2012-12-24 10:30:00,31.75,31.76,31.75,31.75,2400.0,31.75,31.76,31.75,31.75,2400.0
2012-12-24 10:35:00,31.74,31.75,31.73,31.75,1600.0,31.74,31.75,31.73,31.75,1600.0
2012-12-24 10:40:00,31.74,31.75,31.74,31.74,2800.0,31.74,31.75,31.74,31.74,2800.0
2012-12-24 10:45:00,31.73,31.73,31.72,31.72,1000.0,31.73,31.73,31.72,31.72,1000.0
2012-12-24 10:50:00,31.72,31.75,31.72,31.75,4200.0,31.72,31.75,31.72,31.75,4200.0
2012-12-24 10:55:00,31.74,31.75,31.72,31.73,4800.0,31.74,31.75,31.72,31.73,4800.0
2012-12-24 11:00:00,31.73,31.8,31.73,31.78,6200.0,31.73,31.8,31.73,31.78,6200.0
2012-12-24 11:05:00,31.77,31.78,31.77,31.77,1400.0,31.77,31.78,31.77,31.77,1400.0
2012-12-24 11:10:00,31.78,31.78,31.76,31.77,3800.0,31.78,31.78,31.76,31.77,3800.0
2012-12-24 11:15:00,31.77,31.78,31.76,31.77,2200.0,31.77,31.78,31.76,31.77,2200.0
2012-12-24 11:20:00,31.77,31.79,31.77,31.79,2600.0,31.77,31.79,31.77,31.79,2600.0
2012-12-24 11:25:00,31.79,31.81,31.78,31.81,2400.0,31.79,31.81,31.78,31.81,2400.0
2012-12-24 11:30:00,31.81,31.83,31.81,31.81,2400.0,31.81,31.83,31.81,31.81,2400.0
2012-12-24 11:35:00,31.82,31.83,31.8,31.81,2800.0,31.82,31.83,31.8,31.81,2800.0
2012-12-24 11:40:00,31.8,31.8,31.78,31.79,5000.0,31.8,31.8,31.78,31.79,5000.0
2012-12-24 11:45:00,31.79,31.81,31.76,31.77,7000.0,31.79,31.81,31.76,31.77,7000.0
2012-12-24 11:50:00,31.77,31.78,31.75,31.78,3200.0,31.77,31.78,31.75,31.78,3200.0
2012-12-24 11:55:00,31.78,31.8,31.78,31.79,3800.0,31.78,31.8,31.78,31.79,3800.0
2012-12-24 12:00:00,31.77,31.77,31.76,31.77,2200.0,31.77,31.77,31.76,31.77,2200.0
2012-12-24 12:05:00,31.77,31.79,31.77,31.78,6800.0,31.77,31.79,31.77,31.78,6800.0
2012-12-24 12:10:00,31.78,31.78,31.78,31.78,400.0,31.78,31.78,31.78,31.78,400.0
2012-12-24 12:15:00,31.76,31.76,31.75,31.76,1400.0,31.76,31.76,31.75,31.76,1400.0
2012-12-24 12:20:00,31.75,31.76,31.75,31.76,1000.0,31.75,31.76,31.75,31.76,1000.0
2012-12-24 12:25:00,31.76,31.79,31.76,31.78,4400.0,31.76,31.79,31.76,31.78,4400.0
2012-12-24 12:30:00,31.79,31.82,31.79,31.82,3600.0,31.79,31.82,31.79,31.82,3600.0
2012-12-24 12:35:00,31.83,31.83,31.79,31.79,16400.0,31.83,31.83,31.79,31.79,16400.0
2012-12-24 12:40:00,31.79,31.8,31.79,31.8,5400.0,31.79,31.8,31.79,31.8,5400.0
2012-12-24 12:45:00,31.78,31.81,31.77,31.81,8400.0,31.78,31.81,31.77,31.81,8400.0
2012-12-24 12:50:00,31.8,31.82,31.8,31.82,6200.0,31.8,31.82,31.8,31.82,6200.0
2012-12-24 12:55:00,31.82,31.82,31.78,31.81,30000.0,31.82,31.82,31.78,31.81,30000.0
2012-12-26 09:30:00,31.94,31.94,31.75,31.84,15200.0,31.94,31.94,31.75,31.84,15200.0
2012-12-26 09:35:00,31.88,31.93,31.85,31.9,10000.0,31.88,31.93,31.85,31.9,10000.0
2012-12-26 09:40:00,31.86,31.88,31.86,31.87,4000.0,31.86,31.88,31.86,31.87,4000.0
2012-12-26 09:45:00,31.84,31.84,31.8,31.81,4000.0,31.84,31.84,31.8,31.81,4000.0
2012-12-26 09:50:00,31.8,31.8,31.74,31.76,4000.0,31.8,31.8,31.74,31.76,4000.0
2012-12-26 09:55:00,31.76,31.81,31.76,31.8,10200.0,31.76,31.81,31.76,31.8,10200.0
2012-12-26 10:00:00,31.81,31.84,31.81,31.81,2600.0,31.81,31.84,31.81,31.81,2600.0
2012-12-26 10:05:00,31.82,31.85,31.8,31.8,6800.0,31.82,31.85,31.8,31.8,6800.0
2012-12-26 10:10:00,31.8,31.82,31.79,31.8,5400.0,31.8,31.82,31.79,31.8,5400.0
2012-12-26 10:15:00,31.79,31.84,31.79,31.81,9600.0,31.79,31.84,31.79,31.81,9600.0
2012-12-26 10:20:00,31.8,31.8,31.8,31.8,200.0,31.8,31.8,31.8,31.8,200.0
2012-12-26 10:25:00,31.76,31.77,31.76,31.77,4000.0,31.76,31.77,31.76,31.77,4000.0
2012-12-26 10:30:00,31.76,31.79,31.76,31.79,6600.0,31.76,31.79,31.76,31.79,6600.0
2012-12-26 10:35:00,31.8,31.8,31.75,31.75,5800.0,31.8,31.8,31.75,31.75,5800.0
2012-12-26 10:40:00,31.74,31.74,31.71,31.71,2600.0,31.74,31.74,31.71,31.71,2600.0
2012-12-26 10:45:00,31.72,31.73,31.7,31.7,4200.0,31.72,31.73,31.7,31.7,4200.0
2012-12-26 10:50:00,31.69,31.69,31.68,31.68,4000.0,31.69,31.69,31.68,31.68,4000.0
2012-12-26 10:55:00,31.68,31.68,31.6,31.6,4400.0,31.68,31.68,31.6,31.6,4400.0
2012-12-26 11:00:00,31.59,31.61,31.55,31.6,13200.0,31.59,31.61,31.55,31.6,13200.0
2012-12-26 11:05:00,31.59,31.61,31.52,31.61,102000.0,31.59,31.61,31.52,31.61,102000.0
2012-12-26 11:10:00,31.62,31.66,31.6,31.66,17600.0,31.62,31.66,31.6,31.66,17600.0
2012-12-26 11:15:00,31.66,31.68,31.64,31.66,13200.0,31.66,31.68,31.64,31.66,13200.0
2012-12-26 11:20:00,31.66,31.66,31.63,31.65,12000.0,31.66,31.66,31.63,31.65,12000.0
2012-12-26 11:25:00,31.65,31.66,31.59,31.59,22200.0,31.65,31.66,31.59,31.59,22200.0
2012-12-26 11:30:00,31.6,31.66,31.55,31.66,17400.0,31.6,31.66,31.55,31.66,17400.0
2012-12-26 11:35:00,31.66,31.68,31.65,31.65,9800.0,31.66,31.68,31.65,31.65,9800.0
2012-12-26 11:40:00,31.65,31.69,31.65,31.68,4400.0,31.65,31.69,31.65,31.68,4400.0
2012-12-26 11:45:00,31.69,31.69,31.65,31.65,5800.0,31.69,31.69,31.65,31.65,5800.0
2012-12-26 11:50:00,31.65,31.66,31.64,31.66,3000.0,31.65,31.66,31.64,31.66,3000.0
2012-12-26 11:55:00,31.66,31.66,31.62,31.64,22400.0,31.66,31.66,31.62,31.64,22400.0
2012-12-26 12:00:00,31.65,31.65,31.64,31.65,6200.0,31.65,31.65,31.64,31.65,6200.0
2012-12-26 12:05:00,31.62,31.64,31.62,31.63,5000.0,31.62,31.64,31.62,31.63,5000.0
2012-12-26 12:10:00,31.64,31.66,31.62,31.63,11400.0,31.64,31.66,31.62,31.63,11400.0
2012-12-26 12:15:00,31.62,31.64,31.62,31.63,7200.0,31.62,31.64,31.62,31.63,7200.0
2012-12-26 12:20:00,31.63,31.65,31.61,31.62,5600.0,31.63,31.65,31.61,31.62,5600.0
2012-12-26 12:25:00,31.61,31.62,31.58,31.58,5200.0,31.61,31.62,31.58,31.58,5200.0
2012-12-26 12:30:00,31.58,31.61,31.57,31.61,6400.0,31.58,31.61,31.57,31.61,6400.0
2012-12-26 12:35:00,31.6,31.62,31.59,31.62,5000.0,31.6,31.62,31.59,31.62,5000.0
2012-12-26 12:40:00,31.62,31.66,31.6,31.65,13400.0,31.62,31.66,31.6,31.65,13400.0
2012-12-26 12:45:00,31.65,31.66,31.6,31.65,37400.0,31.65,31.66,31.6,31.65,37400.0
2012-12-26 12:50:00,31.64,31.65,31.64,31.64,3200.0,31.64,31.65,31.64,31.64,3200.0
2012-12-26 12:55:00,31.64,31.66,31.63,31.63,16600.0,31.64,31.66,31.63,31.63,16600.0
2012-12-26 13:00:00,31.64,31.65,31.62,31.65,7000.0,31.64,31.65,31.62,31.65,7000.0
2012-12-26 13:05:00,31.64,31.65,31.63,31.64,4800.0,31.64,31.65,31.63,31.64,4800.0
2012-12-26 13:10:00,31.64,31.65,31.62,31.62,15000.0,31.64,31.65,31.62,31.62,15000.0
2012-12-26 13:15:00,31.63,31.65,31.62,31.64,39400.0,31.63,31.65,31.62,31.64,39400.0
2012-12-26 13:20:00,31.66,31.66,31.65,31.65,6600.0,31.66,31.66,31.65,31.65,6600.0
2012-12-26 13:25:00,31.65,31.65,31.64,31.65,18800.0,31.65,31.65,31.64,31.65,18800.0
2012-12-26 13:30:00,31.64,31.65,31.64,31.65,20400.0,31.64,31.65,31.64,31.65,20400.0
2012-12-26 13:35:00,31.64,31.64,31.62,31.63,12000.0,31.64,31.64,31.62,31.63,12000.0
2012-12-26 13:40:00,31.64,31.65,31.64,31.65,4600.0,31.64,31.65,31.64,31.65,4600.0
2012-12-26 13:45:00,31.65,31.66,31.62,31.63,30400.0,31.65,31.66,31.62,31.63,30400.0
2012-12-26 13:50:00,31.64,31.65,31.64,31.65,5800.0,31.64,31.65,31.64,31.65,5800.0
2012-12-26 13:55:00,31.65,31.65,31.65,31.65,6600.0,31.65,31.65,31.65,31.65,6600.0
2012-12-26 14:00:00,31.65,31.67,31.65,31.67,10400.0,31.65,31.67,31.65,31.67,10400.0
2012-12-26 14:05:00,31.67,31.67,31.67,31.67,6200.0,31.67,31.67,31.67,31.67,6200.0
2012-12-26 14:10:00,31.67,31.69,31.66,31.69,11200.0,31.67,31.69,31.66,31.69,11200.0
2012-12-26 14:15:00,31.69,31.74,31.69,31.72,18200.0,31.69,31.74,31.69,31.72,18200.0
2012-12-26 14:20:00,31.71,31.72,31.69,31.72,8000.0,31.71,31.72,31.69,31.72,8000.0
2012-12-26 14:25:00,31.71,31.72,31.65,31.69,41000.0,31.71,31.72,31.65,31.69,41000.0
2012-12-26 14:30:00,31.69,31.7,31.66,31.68,26600.0,31.69,31.7,31.66,31.68,26600.0
2012-12-26 14:35:00,31.68,31.72,31.68,31.7,9000.0,31.68,31.72,31.68,31.7,9000.0
2012-12-26 14:40:00,31.71,31.73,31.63,31.66,161000.0,31.71,31.73,31.63,31.66,161000.0
2012-12-26 14:45:00,31.66,31.66,31.6,31.65,34400.0,31.66,31.66,31.6,31.65,34400.0
2012-12-26 14:50:00,31.66,31.7,31.65,31.7,7200.0,31.66,31.7,31.65,31.7,7200.0
2012-12-26 14:55:00,31.69,31.74,31.69,31.73,9000.0,31.69,31.74,31.69,31.73,9000.0
2012-12-26 15:00:00,31.72,31.73,31.7,31.7,8800.0,31.72,31.73,31.7,31.7,8800.0
2012-12-26 15:05:00,31.69,31.69,31.68,31.68,7000.0,31.69,31.69,31.68,31.68,7000.0
2012-12-26 15:10:00,31.67,31.67,31.64,31.65,12200.0,31.67,31.67,31.64,31.65,12200.0
2012-12-26 15:15:00,31.64,31.65,31.63,31.65,7600.0,31.64,31.65,31.63,31.65,7600.0
2012-12-26 15:20:00,31.65,31.65,31.6,31.61,17600.0,31.65,31.65,31.6,31.61,17600.0
2012-12-26 15:25:00,31.62,31.64,31.62,31.63,10200.0,31.62,31.64,31.62,31.63,10200.0
2012-12-26 15:30:00,31.64,31.65,31.63,31.65,15800.0,31.64,31.65,31.63,31.65,15800.0
2012-12-26 15:35:00,31.65,31.65,31.64,31.64,11200.0,31.65,31.65,31.64,31.64,11200.0
2012-12-26 15:40:00,31.64,31.64,31.6,31.61,13600.0,31.64,31.64,31.6,31.61,13600.0
2012-12-26 15:45:00,31.61,31.62,31.59,31.61,33600.0,31.61,31.62,31.59,31.61,33600.0
2012-12-26 15:50:00,31.6,31.6,31.57,31.58,15600.0,31.6,31.6,31.57,31.58,15600.0
2012-12-26 15:55:00,31.58,31.61,31.54,31.54,83600.0,31.58,31.61,31.54,31.54,83600.0
2012-12-27 09:30:00,31.58,31.59,31.47,31.47,2300.0,31.58,31.59,31.47,31.47,2300.0
2012-12-27 09:35:00,31.54,31.59,31.54,31.59,800.0,31.54,31.59,31.54,31.59,800.0
2012-12-27 09:40:00,31.55,31.63,31.51,31.63,3700.0,31.55,31.63,31.51,31.63,3700.0
2012-12-27 09:45:00,31.62,31.64,31.62,31.63,900.0,31.62,31.64,31.62,31.63,900.0
2012-12-27 09:50:00,31.63,31.64,31.57,31.59,5000.0,31.63,31.64,31.57,31.59,5000.0
2012-12-27 09:55:00,31.59,31.63,31.59,31.6,4200.0,31.59,31.63,31.59,31.6,4200.0
2012-12-27 10:00:00,31.57,31.58,31.53,31.57,1600.0,31.57,31.58,31.53,31.57,1600.0
2012-12-27 10:05:00,31.59,31.67,31.57,31.67,11200.0,31.59,31.67,31.57,31.67,11200.0
2012-12-27 10:10:00,31.65,31.66,31.63,31.65,3400.0,31.65,31.66,31.63,31.65,3400.0
2012-12-27 10:15:00,31.65,31.67,31.63,31.63,21300.0,31.65,31.67,31.63,31.63,21300.0
2012-12-27 10:20:00,31.63,31.65,31.55,31.56,10600.0,31.63,31.65,31.55,31.56,10600.0
2012-12-27 10:25:00,31.55,31.58,31.55,31.57,8700.0,31.55,31.58,31.55,31.57,8700.0
2012-12-27 10:30:00,31.57,31.58,31.52,31.54,5200.0,31.57,31.58,31.52,31.54,5200.0
2012-12-27 10:35:00,31.54,31.55,31.49,31.55,5400.0,31.54,31.55,31.49,31.55,5400.0
2012-12-27 10:40:00,31.55,31.59,31.53,31.59,13800.0,31.55,31.59,31.53,31.59,13800.0
2012-12-27 10:45:00,31.59,31.66,31.59,31.66,1600.0,31.59,31.66,31.59,31.66,1600.0
2012-12-27 10:50:00,31.68,31.72,31.67,31.68,7300.0,31.68,31.72,31.67,31.68,7300.0
2012-12-27 10:55:00,31.69,31.69,31.66,31.67,7500.0,31.69,31.69,31.66,31.67,7500.0
2012-12-27 11:00:00,31.67,31.7,31.67,31.69,7300.0,31.67,31.7,31.67,31.69,7300.0
2012-12-27 11:05:00,31.69,31.69,31.65,31.68,5100.0,31.69,31.69,31.65,31.68,5100.0
2012-12-27 11:10:00,31.68,31.68,31.6,31.61,6000.0,31.68,31.68,31.6,31.61,6000.0
2012-12-27 11:15:00,31.61,31.64,31.61,31.63,2300.0,31.61,31.64,31.61,31.63,2300.0
2012-12-27 11:20:00,31.63,31.65,31.62,31.62,1600.0,31.63,31.65,31.62,31.62,1600.0
2012-12-27 11:25:00,31.64,31.64,31.6,31.63,5000.0,31.64,31.64,31.6,31.63,5000.0
2012-12-27 11:30:00,31.61,31.64,31.6,31.63,3400.0,31.61,31.64,31.6,31.63,3400.0
2012-12-27 11:35:00,31.63,31.63,31.62,31.63,300.0,31.63,31.63,31.62,31.63,300.0
2012-12-27 11:40:00,31.63,31.66,31.63,31.63,5500.0,31.63,31.66,31.63,31.63,5500.0
2012-12-27 11:45:00,31.64,31.64,31.61,31.61,2700.0,31.64,31.64,31.61,31.61,2700.0
2012-12-27 11:50:00,31.6,31.62,31.6,31.6,4200.0,31.6,31.62,31.6,31.6,4200.0
2012-12-27 11:55:00,31.6,31.6,31.55,31.56,3200.0,31.6,31.6,31.55,31.56,3200.0
2012-12-27 12:00:00,31.55,31.55,31.5,31.5,4000.0,31.55,31.55,31.5,31.5,4000.0
2012-12-27 12:05:00,31.49,31.49,31.46,31.47,4100.0,31.49,31.49,31.46,31.47,4100.0
2012-12-27 12:10:00,31.48,31.51,31.47,31.5,3000.0,31.48,31.51,31.47,31.5,3000.0
2012-12-27 12:15:00,31.5,31.51,31.46,31.46,3600.0,31.5,31.51,31.46,31.46,3600.0
2012-12-27 12:20:00,31.46,31.46,31.45,31.45,2700.0,31.46,31.46,31.45,31.45,2700.0
2012-12-27 12:25:00,31.44,31.47,31.44,31.47,1700.0,31.44,31.47,31.44,31.47,1700.0
2012-12-27 12:30:00,31.46,31.46,31.37,31.37,6800.0,31.46,31.46,31.37,31.37,6800.0
2012-12-27 12:35:00,31.38,31.39,31.36,31.39,4700.0,31.38,31.39,31.36,31.39,4700.0
2012-12-27 12:40:00,31.38,31.43,31.31,31.39,25200.0,31.38,31.43,31.31,31.39,25200.0
2012-12-27 12:45:00,31.41,31.45,31.38,31.45,6600.0,31.41,31.45,31.38,31.45,6600.0
2012-12-27 12:50:00,31.45,31.45,31.42,31.42,3200.0,31.45,31.45,31.42,31.42,3200.0
2012-12-27 12:55:00,31.42,31.46,31.42,31.45,6400.0,31.42,31.46,31.42,31.45,6400.0
2012-12-27 13:00:00,31.44,31.46,31.43,31.46,4200.0,31.44,31.46,31.43,31.46,4200.0
2012-12-27 13:05:00,31.45,31.47,31.45,31.47,2300.0,31.45,31.47,31.45,31.47,2300.0
2012-12-27 13:10:00,31.49,31.53,31.49,31.53,3300.0,31.49,31.53,31.49,31.53,3300.0
2012-12-27 13:15:00,31.53,31.58,31.53,31.58,5100.0,31.53,31.58,31.53,31.58,5100.0
2012-12-27 13:20:00,31.58,31.59,31.54,31.57,7000.0,31.58,31.59,31.54,31.57,7000.0
2012-12-27 13:25:00,31.57,31.58,31.55,31.55,7200.0,31.57,31.58,31.55,31.55,7200.0
2012-12-27 13:30:00,31.56,31.57,31.55,31.56,4600.0,31.56,31.57,31.55,31.56,4600.0
2012-12-27 13:35:00,31.55,31.55,31.53,31.54,6300.0,31.55,31.55,31.53,31.54,6300.0
2012-12-27 13:40:00,31.54,31.55,31.52,31.52,2700.0,31.54,31.55,31.52,31.52,2700.0
2012-12-27 13:45:00,31.52,31.53,31.51,31.52,4900.0,31.52,31.53,31.51,31.52,4900.0
2012-12-27 13:50:00,31.52,31.52,31.5,31.51,2100.0,31.52,31.52,31.5,31.51,2100.0
2012-12-27 13:55:00,31.52,31.54,31.51,31.51,6100.0,31.52,31.54,31.51,31.51,6100.0
2012-12-27 14:00:00,31.53,31.55,31.52,31.52,5900.0,31.53,31.55,31.52,31.52,5900.0
2012-12-27 14:05:00,31.52,31.53,31.51,31.53,2400.0,31.52,31.53,31.51,31.53,2400.0
2012-12-27 14:10:00,31.52,31.53,31.52,31.53,300.0,31.52,31.53,31.52,31.53,300.0
2012-12-27 14:15:00,31.53,31.55,31.53,31.54,9500.0,31.53,31.55,31.53,31.54,9500.0
2012-12-27 14:20:00,31.54,31.54,31.53,31.53,2700.0,31.54,31.54,31.53,31.53,2700.0
2012-12-27 14:25:00,31.52,31.54,31.51,31.54,14600.0,31.52,31.54,31.51,31.54,14600.0
2012-12-27 14:30:00,31.54,31.55,31.54,31.55,6600.0,31.54,31.55,31.54,31.55,6600.0
2012-12-27 14:35:00,31.54,31.6,31.54,31.6,9800.0,31.54,31.6,31.54,31.6,9800.0
2012-12-27 14:40:00,31.6,31.66,31.59,31.66,12800.0,31.6,31.66,31.59,31.66,12800.0
2012-12-27 14:45:00,31.67,31.72,31.65,31.68,9500.0,31.67,31.72,31.65,31.68,9500.0
2012-12-27 14:50:00,31.67,31.71,31.66,31.67,5400.0,31.67,31.71,31.66,31.67,5400.0
2012-12-27 14:55:00,31.67,31.7,31.66,31.69,3100.0,31.67,31.7,31.66,31.69,3100.0
2012-12-27 15:00:00,31.69,31.71,31.68,31.71,12600.0,31.69,31.71,31.68,31.71,12600.0
2012-12-27 15:05:00,31.73,31.77,31.73,31.76,8300.0,31.73,31.77,31.73,31.76,8300.0
2012-12-27 15:10:00,31.76,31.77,31.75,31.75,5400.0,31.76,31.77,31.75,31.75,5400.0
2012-12-27 15:15:00,31.75,31.77,31.74,31.76,7400.0,31.75,31.77,31.74,31.76,7400.0
2012-12-27 15:20:00,31.76,31.83,31.76,31.79,10200.0,31.76,31.83,31.76,31.79,10200.0
2012-12-27 15:25:00,31.79,31.8,31.77,31.77,5100.0,31.79,31.8,31.77,31.77,5100.0
2012-12-27 15:30:00,31.77,31.82,31.77,31.8,8500.0,31.77,31.82,31.77,31.8,8500.0
2012-12-27 15:35:00,31.8,31.82,31.8,31.82,11100.0,31.8,31.82,31.8,31.82,11100.0
2012-12-27 15:40:00,31.82,31.89,31.82,31.89,10500.0,31.82,31.89,31.82,31.89,10500.0
2012-12-27 15:45:00,31.88,31.89,31.85,31.85,8400.0,31.88,31.89,31.85,31.85,8400.0
2012-12-27 15:50:00,31.85,31.86,31.82,31.82,11600.0,31.85,31.86,31.82,31.82,11600.0
2012-12-27 15:55:00,31.83,31.87,31.75,31.75,27200.0,31.83,31.87,31.75,31.75,27200.0
2012-12-28 09:30:00,31.65,31.69,31.54,31.61,6100.0,31.65,31.69,31.54,31.61,6100.0
2012-12-28 09:35:00,31.64,31.7,31.61,31.69,4500.0,31.64,31.7,31.61,31.69,4500.0
2012-12-28 09:40:00,31.69,31.76,31.68,31.74,5500.0,31.69,31.76,31.68,31.74,5500.0
2012-12-28 09:45:00,31.72,31.75,31.7,31.73,6300.0,31.72,31.75,31.7,31.73,6300.0
2012-12-28 09:50:00,31.72,31.75,31.7,31.75,6200.0,31.72,31.75,31.7,31.75,6200.0
2012-12-28 09:55:00,31.75,31.78,31.75,31.78,3800.0,31.75,31.78,31.75,31.78,3800.0
2012-12-28 10:00:00,31.76,31.82,31.76,31.81,4200.0,31.76,31.82,31.76,31.81,4200.0
2012-12-28 10:05:00,31.82,31.87,31.75,31.76,5000.0,31.82,31.87,31.75,31.76,5000.0
2012-12-28 10:10:00,31.77,31.77,31.7,31.7,2400.0,31.77,31.77,31.7,31.7,2400.0
2012-12-28 10:15:00,31.71,31.73,31.7,31.73,4300.0,31.71,31.73,31.7,31.73,4300.0
2012-12-28 10:20:00,31.73,31.76,31.73,31.74,2200.0,31.73,31.76,31.73,31.74,2200.0
2012-12-28 10:25:00,31.73,31.74,31.71,31.72,4800.0,31.73,31.74,31.71,31.72,4800.0
2012-12-28 10:30:00,31.71,31.75,31.68,31.7,6800.0,31.71,31.75,31.68,31.7,6800.0
2012-12-28 10:35:00,31.7,31.74,31.7,31.74,2800.0,31.7,31.74,31.7,31.74,2800.0
2012-12-28 10:40:00,31.72,31.79,31.7,31.72,7500.0,31.72,31.79,31.7,31.72,7500.0
2012-12-28 10:45:00,31.71,31.8,31.71,31.74,4200.0,31.71,31.8,31.71,31.74,4200.0
2012-12-28 10:50:00,31.73,31.74,31.7,31.71,2600.0,31.73,31.74,31.7,31.71,2600.0
2012-12-28 10:55:00,31.72,31.73,31.71,31.73,3600.0,31.72,31.73,31.71,31.73,3600.0
2012-12-28 11:00:00,31.73,31.74,31.72,31.73,3500.0,31.73,31.74,31.72,31.73,3500.0
2012-12-28 11:05:00,31.73,31.74,31.69,31.74,4100.0,31.73,31.74,31.69,31.74,4100.0
2012-12-28 11:10:00,31.73,31.74,31.7,31.72,2200.0,31.73,31.74,31.7,31.72,2200.0
2012-12-28 11:15:00,31.72,31.73,31.71,31.71,1900.0,31.72,31.73,31.71,31.71,1900.0
2012-12-28 11:20:00,31.72,31.72,31.69,31.69,2300.0,31.72,31.72,31.69,31.69,2300.0
2012-12-28 11:25:00,31.69,31.71,31.68,31.71,3200.0,31.69,31.71,31.68,31.71,3200.0
2012-12-28 11:30:00,31.71,31.72,31.71,31.71,2200.0,31.71,31.72,31.71,31.71,2200.0
2012-12-28 11:35:00,31.71,31.72,31.69,31.71,3100.0,31.71,31.72,31.69,31.71,3100.0
2012-12-28 11:40:00,31.72,31.74,31.72,31.72,1700.0,31.72,31.74,31.72,31.72,1700.0
2012-12-28 11:45:00,31.7,31.73,31.7,31.73,1300.0,31.7,31.73,31.7,31.73,1300.0
2012-12-28 11:50:00,31.72,31.74,31.71,31.73,2400.0,31.72,31.74,31.71,31.73,2400.0
2012-12-28 11:55:00,31.74,31.77,31.74,31.77,1800.0,31.74,31.77,31.74,31.77,1800.0
2012-12-28 12:00:00,31.76,31.78,31.76,31.78,1100.0,31.76,31.78,31.76,31.78,1100.0
2012-12-28 12:05:00,31.77,31.78,31.73,31.75,3000.0,31.77,31.78,31.73,31.75,3000.0
2012-12-28 12:10:00,31.76,31.78,31.74,31.78,1600.0,31.76,31.78,31.74,31.78,1600.0
2012-12-28 12:15:00,31.79,31.8,31.77,31.78,5900.0,31.79,31.8,31.77,31.78,5900.0
2012-12-28 12:20:00,31.78,31.81,31.77,31.8,7900.0,31.78,31.81,31.77,31.8,7900.0
2012-12-28 12:25:00,31.8,31.81,31.8,31.8,800.0,31.8,31.81,31.8,31.8,800.0
2012-12-28 12:30:00,31.79,31.8,31.78,31.78,1100.0,31.79,31.8,31.78,31.78,1100.0
2012-12-28 12:35:00,31.79,31.8,31.77,31.77,1800.0,31.79,31.8,31.77,31.77,1800.0
2012-12-28 12:40:00,31.77,31.79,31.75,31.77,8100.0,31.77,31.79,31.75,31.77,8100.0
2012-12-28 12:45:00,31.77,31.77,31.73,31.74,2600.0,31.77,31.77,31.73,31.74,2600.0
2012-12-28 12:50:00,31.75,31.75,31.75,31.75,200.0,31.75,31.75,31.75,31.75,200.0
2012-12-28 12:55:00,31.75,31.77,31.75,31.76,1900.0,31.75,31.77,31.75,31.76,1900.0
2012-12-28 13:00:00,31.75,31.76,31.75,31.76,1000.0,31.75,31.76,31.75,31.76,1000.0
2012-12-28 13:05:00,31.75,31.75,31.74,31.74,800.0,31.75,31.75,31.74,31.74,800.0
2012-12-28 13:10:00,31.74,31.75,31.74,31.75,1100.0,31.74,31.75,31.74,31.75,1100.0
2012-12-28 13:15:00,31.75,31.75,31.74,31.74,3100.0,31.75,31.75,31.74,31.74,3100.0
2012-12-28 13:20:00,31.73,31.75,31.7,31.7,1900.0,31.73,31.75,31.7,31.7,1900.0
2012-12-28 13:25:00,31.7,31.7,31.69,31.69,2300.0,31.7,31.7,31.69,31.69,2300.0
2012-12-28 13:30:00,31.69,31.7,31.67,31.68,2700.0,31.69,31.7,31.67,31.68,2700.0
2012-12-28 13:35:00,31.68,31.7,31.68,31.69,1300.0,31.68,31.7,31.68,31.69,1300.0
2012-12-28 13:40:00,31.69,31.7,31.68,31.7,1800.0,31.69,31.7,31.68,31.7,1800.0
2012-12-28 13:45:00,31.7,31.73,31.7,31.73,1000.0,31.7,31.73,31.7,31.73,1000.0
2012-12-28 13:50:00,31.73,31.74,31.72,31.74,3100.0,31.73,31.74,31.72,31.74,3100.0
2012-12-28 13:55:00,31.72,31.73,31.7,31.72,4200.0,31.72,31.73,31.7,31.72,4200.0
2012-12-28 14:00:00,31.73,31.75,31.72,31.75,4600.0,31.73,31.75,31.72,31.75,4600.0
2012-12-28 14:05:00,31.75,31.75,31.73,31.73,6600.0,31.75,31.75,31.73,31.73,6600.0
2012-12-28 14:10:00,31.73,31.74,31.73,31.74,900.0,31.73,31.74,31.73,31.74,900.0
2012-12-28 14:15:00,31.74,31.76,31.73,31.76,14100.0,31.74,31.76,31.73,31.76,14100.0
2012-12-28 14:20:00,31.77,31.8,31.77,31.8,3400.0,31.77,31.8,31.77,31.8,3400.0
2012-12-28 14:25:00,31.8,31.81,31.76,31.77,6700.0,31.8,31.81,31.76,31.77,6700.0
2012-12-28 14:30:00,31.76,31.78,31.76,31.78,8000.0,31.76,31.78,31.76,31.78,8000.0
2012-12-28 14:35:00,31.76,31.8,31.76,31.79,7200.0,31.76,31.8,31.76,31.79,7200.0
2012-12-28 14:40:00,31.78,31.82,31.78,31.82,5800.0,31.78,31.82,31.78,31.82,5800.0
2012-12-28 14:45:00,31.82,31.84,31.82,31.82,7000.0,31.82,31.84,31.82,31.82,7000.0
2012-12-28 14:50:00,31.82,31.82,31.81,31.82,4400.0,31.82,31.82,31.81,31.82,4400.0
2012-12-28 14:55:00,31.81,31.83,31.81,31.82,7100.0,31.81,31.83,31.81,31.82,7100.0
2012-12-28 15:00:00,31.83,31.85,31.82,31.83,11500.0,31.83,31.85,31.82,31.83,11500.0
2012-12-28 15:05:00,31.83,31.85,31.83,31.83,6500.0,31.83,31.85,31.83,31.83,6500.0
2012-12-28 15:10:00,31.83,31.84,31.8,31.8,9300.0,31.83,31.84,31.8,31.8,9300.0
2012-12-28 15:15:00,31.81,31.85,31.81,31.85,8700.0,31.81,31.85,31.81,31.85,8700.0
2012-12-28 15:20:00,31.85,31.86,31.84,31.86,6700.0,31.85,31.86,31.84,31.86,6700.0
2012-12-28 15:25:00,31.85,31.86,31.83,31.84,9800.0,31.85,31.86,31.83,31.84,9800.0
2012-12-28 15:30:00,31.84,31.85,31.82,31.85,9300.0,31.84,31.85,31.82,31.85,9300.0
2012-12-28 15:35:00,31.84,31.88,31.74,31.76,22100.0,31.84,31.88,31.74,31.76,22100.0
2012-12-28 15:40:00,31.75,31.78,31.74,31.76,14200.0,31.75,31.78,31.74,31.76,14200.0
2012-12-28 15:45:00,31.75,31.76,31.7,31.71,20500.0,31.75,31.76,31.7,31.71,20500.0
2012-12-28 15:50:00,31.71,31.72,31.68,31.71,12900.0,31.71,31.72,31.68,31.71,12900.0
2012-12-28 15:55:00,31.71,31.71,31.63,31.63,31300.0,31.71,31.71,31.63,31.63,31300.0
2012-12-31 09:30:00,31.57,31.58,31.5,31.55,2800.0,31.57,31.58,31.5,31.55,2800.0
2012-12-31 09:35:00,31.57,31.57,31.48,31.51,7000.0,31.57,31.57,31.48,31.51,7000.0
2012-12-31 09:40:00,31.54,31.58,31.51,31.53,4400.0,31.54,31.58,31.51,31.53,4400.0
2012-12-31 09:45:00,31.53,31.54,31.47,31.48,3500.0,31.53,31.54,31.47,31.48,3500.0
2012-12-31 09:50:00,31.52,31.53,31.47,31.49,4500.0,31.52,31.53,31.47,31.49,4500.0
2012-12-31 09:55:00,31.49,31.59,31.46,31.59,3900.0,31.49,31.59,31.46,31.59,3900.0
2012-12-31 10:00:00,31.54,31.54,31.46,31.46,3700.0,31.54,31.54,31.46,31.46,3700.0
2012-12-31 10:05:00,31.47,31.55,31.47,31.5,3800.0,31.47,31.55,31.47,31.5,3800.0
2012-12-31 10:10:00,31.52,31.54,31.46,31.48,2000.0,31.52,31.54,31.46,31.48,2000.0
2012-12-31 10:15:00,31.48,31.49,31.46,31.48,3800.0,31.48,31.49,31.46,31.48,3800.0
2012-12-31 10:20:00,31.46,31.47,31.44,31.45,5200.0,31.46,31.47,31.44,31.45,5200.0
2012-12-31 10:25:00,31.47,31.53,31.46,31.5,4400.0,31.47,31.53,31.46,31.5,4400.0
2012-12-31 10:30:00,31.5,31.5,31.49,31.5,1500.0,31.5,31.5,31.49,31.5,1500.0
2012-12-31 10:35:00,31.49,31.53,31.47,31.5,4300.0,31.49,31.53,31.47,31.5,4300.0
2012-12-31 10:40:00,31.46,31.48,31.45,31.46,2800.0,31.46,31.48,31.45,31.46,2800.0
2012-12-31 10:45:00,31.46,31.47,31.38,31.4,3500.0,31.46,31.47,31.38,31.4,3500.0
2012-12-31 10:50:00,31.39,31.41,31.37,31.41,4600.0,31.39,31.41,31.37,31.41,4600.0
2012-12-31 10:55:00,31.41,31.44,31.41,31.43,2100.0,31.41,31.44,31.41,31.43,2100.0
2012-12-31 11:00:00,31.43,31.49,31.42,31.49,12600.0,31.43,31.49,31.42,31.49,12600.0
2012-12-31 11:05:00,31.51,31.51,31.46,31.47,2600.0,31.51,31.51,31.46,31.47,2600.0
2012-12-31 11:10:00,31.47,31.51,31.47,31.51,2300.0,31.47,31.51,31.47,31.51,2300.0
2012-12-31 11:15:00,31.52,31.53,31.51,31.51,4100.0,31.52,31.53,31.51,31.51,4100.0
2012-12-31 11:20:00,31.53,31.53,31.5,31.51,1800.0,31.53,31.53,31.5,31.51,1800.0
2012-12-31 11:25:00,31.51,31.53,31.5,31.53,3000.0,31.51,31.53,31.5,31.53,3000.0
2012-12-31 11:30:00,31.51,31.53,31.5,31.5,2800.0,31.51,31.53,31.5,31.5,2800.0
2012-12-31 11:35:00,31.51,31.51,31.49,31.5,6700.0,31.51,31.51,31.49,31.5,6700.0
2012-12-31 11:40:00,31.5,31.53,31.5,31.52,6600.0,31.5,31.53,31.5,31.52,6600.0
2012-12-31 11:45:00,31.52,31.55,31.52,31.53,5800.0,31.52,31.55,31.52,31.53,5800.0
2012-12-31 11:50:00,31.53,31.54,31.51,31.54,3000.0,31.53,31.54,31.51,31.54,3000.0
2012-12-31 11:55:00,31.54,31.57,31.54,31.56,2400.0,31.54,31.57,31.54,31.56,2400.0
2012-12-31 12:00:00,31.58,31.61,31.57,31.61,6300.0,31.58,31.61,31.57,31.61,6300.0
2012-12-31 12:05:00,31.59,31.61,31.57,31.58,10700.0,31.59,31.61,31.57,31.58,10700.0
2012-12-31 12:10:00,31.59,31.62,31.59,31.62,1200.0,31.59,31.62,31.59,31.62,1200.0
2012-12-31 12:15:00,31.62,31.63,31.61,31.62,5000.0,31.62,31.63,31.61,31.62,5000.0
2012-12-31 12:20:00,31.63,31.63,31.61,31.62,2800.0,31.63,31.63,31.61,31.62,2800.0
2012-12-31 12:25:00,31.62,31.64,31.62,31.63,7700.0,31.62,31.64,31.62,31.63,7700.0
2012-12-31 12:30:00,31.62,31.65,31.62,31.65,6300.0,31.62,31.65,31.62,31.65,6300.0
2012-12-31 12:35:00,31.65,31.66,31.65,31.65,2000.0,31.65,31.66,31.65,31.65,2000.0
2012-12-31 12:40:00,31.66,31.73,31.66,31.72,14700.0,31.66,31.73,31.66,31.72,14700.0
2012-12-31 12:45:00,31.71,31.81,31.71,31.78,10000.0,31.71,31.81,31.71,31.78,10000.0
2012-12-31 12:50:00,31.78,31.82,31.75,31.75,14400.0,31.78,31.82,31.75,31.75,14400.0
2012-12-31 12:55:00,31.76,31.79,31.72,31.76,19800.0,31.76,31.79,31.72,31.76,19800.0
2012-12-31 13:00:00,31.77,31.8,31.71,31.72,23200.0,31.77,31.8,31.71,31.72,23200.0
2012-12-31 13:05:00,31.73,31.73,31.67,31.7,5500.0,31.73,31.73,31.67,31.7,5500.0
2012-12-31 13:10:00,31.73,31.77,31.69,31.74,4300.0,31.73,31.77,31.69,31.74,4300.0
2012-12-31 13:15:00,31.76,31.79,31.76,31.77,6900.0,31.76,31.79,31.76,31.77,6900.0
2012-12-31 13:20:00,31.77,31.79,31.75,31.78,5600.0,31.77,31.79,31.75,31.78,5600.0
2012-12-31 13:25:00,31.79,31.79,31.76,31.76,4900.0,31.79,31.79,31.76,31.76,4900.0
2012-12-31 13:30:00,31.76,31.77,31.74,31.74,3600.0,31.76,31.77,31.74,31.74,3600.0
2012-12-31 13:35:00,31.74,31.75,31.72,31.74,5800.0,31.74,31.75,31.72,31.74,5800.0
2012-12-31 13:40:00,31.75,31.77,31.72,31.72,4300.0,31.75,31.77,31.72,31.72,4300.0
2012-12-31 13:45:00,31.72,31.77,31.62,31.69,13600.0,31.72,31.77,31.62,31.69,13600.0
2012-12-31 13:50:00,31.68,31.72,31.66,31.71,4700.0,31.68,31.72,31.66,31.71,4700.0
2012-12-31 13:55:00,31.69,31.72,31.67,31.68,3300.0,31.69,31.72,31.67,31.68,3300.0
2012-12-31 14:00:00,31.68,31.69,31.66,31.69,3900.0,31.68,31.69,31.66,31.69,3900.0
2012-12-31 14:05:00,31.69,31.71,31.68,31.69,3000.0,31.69,31.71,31.68,31.69,3000.0
2012-12-31 14:10:00,31.7,31.7,31.68,31.68,2200.0,31.7,31.7,31.68,31.68,2200.0
2012-12-31 14:15:00,31.68,31.7,31.67,31.7,4100.0,31.68,31.7,31.67,31.7,4100.0
2012-12-31 14:20:00,31.72,31.73,31.69,31.72,5900.0,31.72,31.73,31.69,31.72,5900.0
2012-12-31 14:25:00,31.74,31.75,31.72,31.74,5100.0,31.74,31.75,31.72,31.74,5100.0
2012-12-31 14:30:00,31.76,31.78,31.74,31.76,5600.0,31.76,31.78,31.74,31.76,5600.0
2012-12-31 14:35:00,31.75,31.75,31.73,31.73,5700.0,31.75,31.75,31.73,31.73,5700.0
2012-12-31 14:40:00,31.74,31.8,31.74,31.8,7500.0,31.74,31.8,31.74,31.8,7500.0
2012-12-31 14:45:00,31.81,31.82,31.77,31.81,7900.0,31.81,31.82,31.77,31.81,7900.0
2012-12-31 14:50:00,31.81,31.84,31.78,31.78,3200.0,31.81,31.84,31.78,31.78,3200.0
2012-12-31 14:55:00,31.78,31.87,31.78,31.85,5800.0,31.78,31.87,31.78,31.85,5800.0
2012-12-31 15:00:00,31.87,31.9,31.86,31.88,5400.0,31.87,31.9,31.86,31.88,5400.0
2012-12-31 15:05:00,31.88,31.89,31.85,31.88,4100.0,31.88,31.89,31.85,31.88,4100.0
2012-12-31 15:10:00,31.88,31.89,31.85,31.86,10700.0,31.88,31.89,31.85,31.86,10700.0
2012-12-31 15:15:00,31.86,31.88,31.85,31.86,7500.0,31.86,31.88,31.85,31.86,7500.0
2012-12-31 15:20:00,31.86,31.87,31.86,31.87,3600.0,31.86,31.87,31.86,31.87,3600.0
2012-12-31 15:25:00,31.87,31.88,31.79,31.81,18200.0,31.87,31.88,31.79,31.81,18200.0
2012-12-31 15:30:00,31.81,31.87,31.81,31.85,8800.0,31.81,31.87,31.81,31.85,8800.0
2012-12-31 15:35:00,31.85,31.87,31.84,31.85,7200.0,31.85,31.87,31.84,31.85,7200.0
2012-12-31 15:40:00,31.86,31.86,31.8,31.81,17500.0,31.86,31.86,31.8,31.81,17500.0
2012-12-31 15:45:00,31.82,31.87,31.81,31.86,19900.0,31.82,31.87,31.81,31.86,19900.0
2012-12-31 15:50:00,31.86,31.89,31.83,31.86,33600.0,31.86,31.89,31.83,31.86,33600.0
2012-12-31 15:55:00,31.87,31.87,31.8,31.84,67600.0,31.87,31.87,31.8,31.84,67600.0
2013-01-02 09:30:00,32.38,32.43,32.25,32.34,9500.0,32.38,32.43,32.25,32.34,9500.0
2013-01-02 09:35:00,32.42,32.49,32.25,32.3,11900.0,32.42,32.49,32.25,32.3,11900.0
2013-01-02 09:40:00,32.29,32.3,32.18,32.18,5200.0,32.29,32.3,32.18,32.18,5200.0
2013-01-02 09:45:00,32.16,32.29,32.13,32.29,42800.0,32.16,32.29,32.13,32.29,42800.0
2013-01-02 09:50:00,32.22,32.31,32.22,32.26,12600.0,32.22,32.31,32.22,32.26,12600.0
2013-01-02 09:55:00,32.24,32.27,32.23,32.25,8800.0,32.24,32.27,32.23,32.25,8800.0
2013-01-02 10:00:00,32.23,32.24,32.2,32.24,6300.0,32.23,32.24,32.2,32.24,6300.0
2013-01-02 10:05:00,32.22,32.24,32.21,32.21,5000.0,32.22,32.24,32.21,32.21,5000.0
2013-01-02 10:10:00,32.22,32.26,32.2,32.23,23700.0,32.22,32.26,32.2,32.23,23700.0
2013-01-02 10:15:00,32.23,32.24,32.2,32.21,24300.0,32.23,32.24,32.2,32.21,24300.0
2013-01-02 10:20:00,32.22,32.23,32.19,32.19,9900.0,32.22,32.23,32.19,32.19,9900.0
2013-01-02 10:25:00,32.19,32.25,32.19,32.25,66100.0,32.19,32.25,32.19,32.25,66100.0
2013-01-02 10:30:00,32.24,32.27,32.23,32.25,26300.0,32.24,32.27,32.23,32.25,26300.0
2013-01-02 10:35:00,32.25,32.27,32.23,32.24,10800.0,32.25,32.27,32.23,32.24,10800.0
2013-01-02 10:40:00,32.27,32.28,32.25,32.26,6000.0,32.27,32.28,32.25,32.26,6000.0
2013-01-02 10:45:00,32.25,32.27,32.25,32.25,3800.0,32.25,32.27,32.25,32.25,3800.0
2013-01-02 10:50:00,32.25,32.28,32.25,32.26,9700.0,32.25,32.28,32.25,32.26,9700.0
2013-01-02 10:55:00,32.26,32.27,32.25,32.25,4400.0,32.26,32.27,32.25,32.25,4400.0
2013-01-02 11:00:00,32.25,32.32,32.25,32.27,9000.0,32.25,32.32,32.25,32.27,9000.0
2013-01-02 11:05:00,32.28,32.29,32.21,32.23,26300.0,32.28,32.29,32.21,32.23,26300.0
2013-01-02 11:10:00,32.24,32.26,32.22,32.23,3700.0,32.24,32.26,32.22,32.23,3700.0
2013-01-02 11:15:00,32.23,32.23,32.17,32.17,22800.0,32.23,32.23,32.17,32.17,22800.0
2013-01-02 11:20:00,32.15,32.15,32.08,32.08,62900.0,32.15,32.15,32.08,32.08,62900.0
2013-01-02 11:25:00,32.09,32.11,32.08,32.1,19900.0,32.09,32.11,32.08,32.1,19900.0
2013-01-02 11:30:00,32.11,32.12,32.1,32.1,3800.0,32.11,32.12,32.1,32.1,3800.0
2013-01-02 11:35:00,32.1,32.16,32.1,32.16,38300.0,32.1,32.16,32.1,32.16,38300.0
2013-01-02 11:40:00,32.16,32.22,32.15,32.22,2900.0,32.16,32.22,32.15,32.22,2900.0
2013-01-02 11:45:00,32.22,32.26,32.22,32.26,6300.0,32.22,32.26,32.22,32.26,6300.0
2013-01-02 11:50:00,32.25,32.3,32.25,32.29,3600.0,32.25,32.3,32.25,32.29,3600.0
2013-01-02 11:55:00,32.3,32.34,32.29,32.31,6200.0,32.3,32.34,32.29,32.31,6200.0
2013-01-02 12:00:00,32.31,32.32,32.29,32.29,4800.0,32.31,32.32,32.29,32.29,4800.0
2013-01-02 12:05:00,32.3,32.32,32.29,32.3,5200.0,32.3,32.32,32.29,32.3,5200.0
2013-01-02 12:10:00,32.3,32.33,32.29,32.32,5600.0,32.3,32.33,32.29,32.32,5600.0
2013-01-02 12:15:00,32.32,32.32,32.3,32.32,5400.0,32.32,32.32,32.3,32.32,5400.0
2013-01-02 12:20:00,32.31,32.33,32.31,32.31,3900.0,32.31,32.33,32.31,32.31,3900.0
2013-01-02 12:25:00,32.31,32.33,32.31,32.31,3200.0,32.31,32.33,32.31,32.31,3200.0
2013-01-02 12:30:00,32.31,32.32,32.3,32.3,4100.0,32.31,32.32,32.3,32.3,4100.0
2013-01-02 12:35:00,32.3,32.3,32.26,32.26,13800.0,32.3,32.3,32.26,32.26,13800.0
2013-01-02 12:40:00,32.28,32.28,32.26,32.27,4900.0,32.28,32.28,32.26,32.27,4900.0
2013-01-02 12:45:00,32.27,32.29,32.27,32.27,3100.0,32.27,32.29,32.27,32.27,3100.0
2013-01-02 12:50:00,32.26,32.28,32.24,32.24,6700.0,32.26,32.28,32.24,32.24,6700.0
2013-01-02 12:55:00,32.26,32.27,32.25,32.25,3000.0,32.26,32.27,32.25,32.25,3000.0
2013-01-02 13:00:00,32.26,32.26,32.24,32.24,4500.0,32.26,32.26,32.24,32.24,4500.0
2013-01-02 13:05:00,32.26,32.26,32.24,32.24,17100.0,32.26,32.26,32.24,32.24,17100.0
2013-01-02 13:10:00,32.25,32.25,32.21,32.21,7100.0,32.25,32.25,32.21,32.21,7100.0
2013-01-02 13:15:00,32.21,32.26,32.21,32.26,2400.0,32.21,32.26,32.21,32.26,2400.0
2013-01-02 13:20:00,32.25,32.25,32.23,32.24,3000.0,32.25,32.25,32.23,32.24,3000.0
2013-01-02 13:25:00,32.24,32.27,32.24,32.25,6300.0,32.24,32.27,32.24,32.25,6300.0
2013-01-02 13:30:00,32.26,32.26,32.24,32.25,6400.0,32.26,32.26,32.24,32.25,6400.0
2013-01-02 13:35:00,32.24,32.25,32.21,32.21,3900.0,32.24,32.25,32.21,32.21,3900.0
2013-01-02 13:40:00,32.22,32.25,32.22,32.25,2700.0,32.22,32.25,32.22,32.25,2700.0
2013-01-02 13:45:00,32.25,32.26,32.24,32.26,4200.0,32.25,32.26,32.24,32.26,4200.0
2013-01-02 13:50:00,32.25,32.26,32.22,32.23,9300.0,32.25,32.26,32.22,32.23,9300.0
2013-01-02 13:55:00,32.22,32.24,32.22,32.23,6900.0,32.22,32.24,32.22,32.23,6900.0
2013-01-02 14:00:00,32.22,32.24,32.21,32.23,5000.0,32.22,32.24,32.21,32.23,5000.0
2013-01-02 14:05:00,32.23,32.24,32.22,32.23,6400.0,32.23,32.24,32.22,32.23,6400.0
2013-01-02 14:10:00,32.23,32.27,32.22,32.25,25500.0,32.23,32.27,32.22,32.25,25500.0
2013-01-02 14:15:00,32.24,32.25,32.23,32.23,8000.0,32.24,32.25,32.23,32.23,8000.0
2013-01-02 14:20:00,32.24,32.26,32.24,32.25,10400.0,32.24,32.26,32.24,32.25,10400.0
2013-01-02 14:25:00,32.25,32.25,32.24,32.25,4400.0,32.25,32.25,32.24,32.25,4400.0
2013-01-02 14:30:00,32.25,32.25,32.23,32.23,3700.0,32.25,32.25,32.23,32.23,3700.0
2013-01-02 14:35:00,32.24,32.25,32.23,32.23,2700.0,32.24,32.25,32.23,32.23,2700.0
2013-01-02 14:40:00,32.22,32.24,32.22,32.23,3100.0,32.22,32.24,32.22,32.23,3100.0
2013-01-02 14:45:00,32.24,32.24,32.2,32.23,4900.0,32.24,32.24,32.2,32.23,4900.0
2013-01-02 14:50:00,32.24,32.25,32.23,32.25,1000.0,32.24,32.25,32.23,32.25,1000.0
2013-01-02 14:55:00,32.24,32.24,32.23,32.23,5500.0,32.24,32.24,32.23,32.23,5500.0
2013-01-02 15:00:00,32.24,32.25,32.23,32.24,8400.0,32.24,32.25,32.23,32.24,8400.0
2013-01-02 15:05:00,32.24,32.25,32.23,32.24,8500.0,32.24,32.25,32.23,32.24,8500.0
2013-01-02 15:10:00,32.24,32.25,32.23,32.23,14000.0,32.24,32.25,32.23,32.23,14000.0
2013-01-02 15:15:00,32.25,32.25,32.21,32.23,15100.0,32.25,32.25,32.21,32.23,15100.0
2013-01-02 15:20:00,32.23,32.24,32.19,32.21,16900.0,32.23,32.24,32.19,32.21,16900.0
2013-01-02 15:25:00,32.21,32.22,32.2,32.22,7600.0,32.21,32.22,32.2,32.22,7600.0
2013-01-02 15:30:00,32.22,32.23,32.2,32.2,18200.0,32.22,32.23,32.2,32.2,18200.0
2013-01-02 15:35:00,32.2,32.21,32.19,32.19,16700.0,32.2,32.21,32.19,32.19,16700.0
2013-01-02 15:40:00,32.19,32.2,32.18,32.19,20100.0,32.19,32.2,32.18,32.19,20100.0
2013-01-02 15:45:00,32.19,32.23,32.18,32.22,23000.0,32.19,32.23,32.18,32.22,23000.0
2013-01-02 15:50:00,32.23,32.28,32.23,32.24,68300.0,32.23,32.28,32.23,32.24,68300.0
2013-01-02 15:55:00,32.25,32.28,32.24,32.28,76400.0,32.25,32.28,32.24,32.28,76400.0
2013-01-03 09:30:00,32.25,32.26,32.06,32.24,12000.0,32.25,32.26,32.06,32.24,12000.0
2013-01-03 09:35:00,32.24,32.29,32.23,32.28,7500.0,32.24,32.29,32.23,32.28,7500.0
2013-01-03 09:40:00,32.28,32.36,32.28,32.35,14100.0,32.28,32.36,32.28,32.35,14100.0
2013-01-03 09:45:00,32.34,32.35,32.25,32.27,14100.0,32.34,32.35,32.25,32.27,14100.0
2013-01-03 09:50:00,32.27,32.27,32.14,32.14,9900.0,32.27,32.27,32.14,32.14,9900.0
2013-01-03 09:55:00,32.12,32.21,32.1,32.18,10800.0,32.12,32.21,32.1,32.18,10800.0
2013-01-03 10:00:00,32.19,32.21,32.16,32.17,8500.0,32.19,32.21,32.16,32.17,8500.0
2013-01-03 10:05:00,32.17,32.21,32.14,32.21,11200.0,32.17,32.21,32.14,32.21,11200.0
2013-01-03 10:10:00,32.2,32.21,32.18,32.21,9100.0,32.2,32.21,32.18,32.21,9100.0
2013-01-03 10:15:00,32.2,32.2,32.18,32.18,5100.0,32.2,32.2,32.18,32.18,5100.0
2013-01-03 10:20:00,32.19,32.2,32.18,32.2,6100.0,32.19,32.2,32.18,32.2,6100.0
2013-01-03 10:25:00,32.2,32.2,32.18,32.19,2800.0,32.2,32.2,32.18,32.19,2800.0
2013-01-03 10:30:00,32.19,32.21,32.18,32.2,7900.0,32.19,32.21,32.18,32.2,7900.0
2013-01-03 10:35:00,32.2,32.21,32.2,32.21,6600.0,32.2,32.21,32.2,32.21,6600.0
2013-01-03 10:40:00,32.21,32.23,32.21,32.23,5600.0,32.21,32.23,32.21,32.23,5600.0
2013-01-03 10:45:00,32.24,32.24,32.21,32.22,5600.0,32.24,32.24,32.21,32.22,5600.0
2013-01-03 10:50:00,32.22,32.23,32.19,32.23,4000.0,32.22,32.23,32.19,32.23,4000.0
2013-01-03 10:55:00,32.22,32.23,32.2,32.22,6000.0,32.22,32.23,32.2,32.22,6000.0
2013-01-03 11:00:00,32.22,32.23,32.2,32.22,11100.0,32.22,32.23,32.2,32.22,11100.0
2013-01-03 11:05:00,32.21,32.23,32.21,32.22,3300.0,32.21,32.23,32.21,32.22,3300.0
2013-01-03 11:10:00,32.22,32.24,32.21,32.23,24300.0,32.22,32.24,32.21,32.23,24300.0
2013-01-03 11:15:00,32.23,32.24,32.23,32.23,6100.0,32.23,32.24,32.23,32.23,6100.0
2013-01-03 11:20:00,32.23,32.24,32.21,32.23,7200.0,32.23,32.24,32.21,32.23,7200.0
2013-01-03 11:25:00,32.24,32.24,32.22,32.22,5200.0,32.24,32.24,32.22,32.22,5200.0
2013-01-03 11:30:00,32.22,32.23,32.22,32.23,6100.0,32.22,32.23,32.22,32.23,6100.0
2013-01-03 11:35:00,32.23,32.23,32.21,32.22,5100.0,32.23,32.23,32.21,32.22,5100.0
2013-01-03 11:40:00,32.22,32.25,32.22,32.23,7900.0,32.22,32.25,32.22,32.23,7900.0
2013-01-03 11:45:00,32.23,32.23,32.22,32.22,5000.0,32.23,32.23,32.22,32.22,5000.0
2013-01-03 11:50:00,32.22,32.24,32.22,32.23,4800.0,32.22,32.24,32.22,32.23,4800.0
2013-01-03 11:55:00,32.24,32.24,32.2,32.22,12600.0,32.24,32.24,32.2,32.22,12600.0
2013-01-03 12:00:00,32.2,32.23,32.2,32.2,11000.0,32.2,32.23,32.2,32.2,11000.0
2013-01-03 12:05:00,32.21,32.22,32.18,32.2,6700.0,32.21,32.22,32.18,32.2,6700.0
2013-01-03 12:10:00,32.2,32.2,32.19,32.2,5200.0,32.2,32.2,32.19,32.2,5200.0
2013-01-03 12:15:00,32.2,32.2,32.19,32.2,5500.0,32.2,32.2,32.19,32.2,5500.0
2013-01-03 12:20:00,32.19,32.2,32.18,32.19,3000.0,32.19,32.2,32.18,32.19,3000.0
2013-01-03 12:25:00,32.2,32.2,32.19,32.2,5700.0,32.2,32.2,32.19,32.2,5700.0
2013-01-03 12:30:00,32.2,32.2,32.16,32.16,8100.0,32.2,32.2,32.16,32.16,8100.0
2013-01-03 12:35:00,32.16,32.17,32.16,32.17,3400.0,32.16,32.17,32.16,32.17,3400.0
2013-01-03 12:40:00,32.18,32.18,32.14,32.17,4000.0,32.18,32.18,32.14,32.17,4000.0
2013-01-03 12:45:00,32.16,32.18,32.16,32.18,3200.0,32.16,32.18,32.16,32.18,3200.0
2013-01-03 12:50:00,32.18,32.18,32.14,32.14,4000.0,32.18,32.18,32.14,32.14,4000.0
2013-01-03 12:55:00,32.15,32.15,32.12,32.12,2600.0,32.15,32.15,32.12,32.12,2600.0
2013-01-03 13:00:00,32.13,32.14,32.08,32.09,13200.0,32.13,32.14,32.08,32.09,13200.0
2013-01-03 13:05:00,32.08,32.08,32.04,32.04,5600.0,32.08,32.08,32.04,32.04,5600.0
2013-01-03 13:10:00,32.04,32.04,32.0,32.0,8500.0,32.04,32.04,32.0,32.0,8500.0
2013-01-03 13:15:00,32.01,32.01,32.0,32.01,8000.0,32.01,32.01,32.0,32.01,8000.0
2013-01-03 13:20:00,32.0,32.01,32.0,32.01,2300.0,32.0,32.01,32.0,32.01,2300.0
2013-01-03 13:25:00,32.01,32.02,32.0,32.02,7600.0,32.01,32.02,32.0,32.02,7600.0
2013-01-03 13:30:00,32.02,32.05,31.98,31.99,20800.0,32.02,32.05,31.98,31.99,20800.0
2013-01-03 13:35:00,31.99,31.99,31.99,31.99,200.0,31.99,31.99,31.99,31.99,200.0
2013-01-03 13:40:00,31.99,31.99,31.99,31.99,0.0,31.99,31.99,31.99,31.99,0.0
2013-01-03 13:45:00,31.99,31.99,31.99,31.99,0.0,31.99,31.99,31.99,31.99,0.0
2013-01-03 13:50:00,32.01,32.02,31.98,31.98,5000.0,32.01,32.02,31.98,31.98,5000.0
2013-01-03 13:55:00,31.99,32.0,31.99,31.99,5000.0,31.99,32.0,31.99,31.99,5000.0
2013-01-03 14:00:00,31.98,31.99,31.96,31.99,10000.0,31.98,31.99,31.96,31.99,10000.0
2013-01-03 14:05:00,31.99,32.0,31.96,31.98,26200.0,31.99,32.0,31.96,31.98,26200.0
2013-01-03 14:10:00,31.97,31.98,31.96,31.96,12400.0,31.97,31.98,31.96,31.96,12400.0
2013-01-03 14:15:00,31.96,32.13,31.89,31.93,17000.0,31.96,32.13,31.89,31.93,17000.0
2013-01-03 14:20:00,31.93,32.13,31.89,31.95,23900.0,31.93,32.13,31.89,31.95,23900.0
2013-01-03 14:25:00,31.96,31.96,31.92,31.93,7200.0,31.96,31.96,31.92,31.93,7200.0
2013-01-03 14:30:00,31.94,31.94,31.9,31.9,5200.0,31.94,31.94,31.9,31.9,5200.0
2013-01-03 14:35:00,31.89,31.91,31.87,31.87,7900.0,31.89,31.91,31.87,31.87,7900.0
2013-01-03 14:40:00,31.86,31.87,31.85,31.85,10800.0,31.86,31.87,31.85,31.85,10800.0
2013-01-03 14:45:00,31.86,31.87,31.83,31.85,10900.0,31.86,31.87,31.83,31.85,10900.0
2013-01-03 14:50:00,31.85,31.89,31.85,31.89,6600.0,31.85,31.89,31.85,31.89,6600.0
2013-01-03 14:55:00,31.89,31.89,31.87,31.87,5300.0,31.89,31.89,31.87,31.87,5300.0
2013-01-03 15:00:00,31.88,31.9,31.88,31.9,15300.0,31.88,31.9,31.88,31.9,15300.0
2013-01-03 15:05:00,31.9,31.94,31.9,31.94,8200.0,31.9,31.94,31.9,31.94,8200.0
2013-01-03 15:10:00,31.94,31.94,31.88,31.88,21100.0,31.94,31.94,31.88,31.88,21100.0
2013-01-03 15:15:00,31.88,32.1,31.86,31.86,13700.0,31.88,32.1,31.86,31.86,13700.0
2013-01-03 15:20:00,31.87,31.87,31.79,31.81,18900.0,31.87,31.87,31.79,31.81,18900.0
2013-01-03 15:25:00,31.81,31.81,31.77,31.79,17900.0,31.81,31.81,31.77,31.79,17900.0
2013-01-03 15:30:00,31.8,31.82,31.8,31.8,12200.0,31.8,31.82,31.8,31.8,12200.0
2013-01-03 15:35:00,31.8,31.83,31.8,31.83,10200.0,31.8,31.83,31.8,31.83,10200.0
2013-01-03 15:40:00,31.83,31.86,31.82,31.86,11400.0,31.83,31.86,31.82,31.86,11400.0
2013-01-03 15:45:00,31.86,32.1,31.86,31.87,29300.0,31.86,32.1,31.86,31.87,29300.0
2013-01-03 15:50:00,31.88,31.91,31.83,31.84,41400.0,31.88,31.91,31.83,31.84,41400.0
2013-01-03 15:55:00,31.83,31.92,31.83,31.92,47700.0,31.83,31.92,31.83,31.92,47700.0
2013-01-04 09:30:00,31.93,31.93,31.72,31.72,9400.0,31.93,31.93,31.72,31.72,9400.0
2013-01-04 09:35:00,31.86,31.86,31.62,31.62,12200.0,31.86,31.86,31.62,31.62,12200.0
2013-01-04 09:40:00,31.67,31.7,31.66,31.68,6400.0,31.67,31.7,31.66,31.68,6400.0
2013-01-04 09:45:00,31.69,31.69,31.61,31.62,13200.0,31.69,31.69,31.61,31.62,13200.0
2013-01-04 09:50:00,31.62,31.62,31.52,31.53,21800.0,31.62,31.62,31.52,31.53,21800.0
2013-01-04 09:55:00,31.54,31.56,31.53,31.56,15200.0,31.54,31.56,31.53,31.56,15200.0
2013-01-04 10:00:00,31.56,31.6,31.52,31.55,26800.0,31.56,31.6,31.52,31.55,26800.0
2013-01-04 10:05:00,31.56,31.61,31.56,31.6,10200.0,31.56,31.61,31.56,31.6,10200.0
2013-01-04 10:10:00,31.6,31.66,31.59,31.6,23500.0,31.6,31.66,31.59,31.6,23500.0
2013-01-04 10:15:00,31.6,31.6,31.58,31.59,5000.0,31.6,31.6,31.58,31.59,5000.0
2013-01-04 10:20:00,31.59,31.6,31.57,31.57,11300.0,31.59,31.6,31.57,31.57,11300.0
2013-01-04 10:25:00,31.57,31.6,31.56,31.59,12200.0,31.57,31.6,31.56,31.59,12200.0
2013-01-04 10:30:00,31.59,31.59,31.55,31.56,7000.0,31.59,31.59,31.55,31.56,7000.0
2013-01-04 10:35:00,31.57,31.58,31.56,31.58,16200.0,31.57,31.58,31.56,31.58,16200.0
2013-01-04 10:40:00,31.57,31.58,31.53,31.54,12900.0,31.57,31.58,31.53,31.54,12900.0
2013-01-04 10:45:00,31.54,31.55,31.53,31.55,9400.0,31.54,31.55,31.53,31.55,9400.0
2013-01-04 10:50:00,31.55,31.56,31.55,31.56,10800.0,31.55,31.56,31.55,31.56,10800.0
2013-01-04 10:55:00,31.55,31.56,31.52,31.54,11200.0,31.55,31.56,31.52,31.54,11200.0
2013-01-04 11:00:00,31.55,31.56,31.54,31.54,11100.0,31.55,31.56,31.54,31.54,11100.0
2013-01-04 11:05:00,31.53,31.55,31.53,31.54,4200.0,31.53,31.55,31.53,31.54,4200.0
2013-01-04 11:10:00,31.54,31.54,31.54,31.54,8500.0,31.54,31.54,31.54,31.54,8500.0
2013-01-04 11:15:00,31.54,31.55,31.54,31.54,6500.0,31.54,31.55,31.54,31.54,6500.0
2013-01-04 11:20:00,31.54,31.64,31.51,31.51,18100.0,31.54,31.64,31.51,31.51,18100.0
2013-01-04 11:25:00,31.52,31.54,31.52,31.54,7000.0,31.52,31.54,31.52,31.54,7000.0
2013-01-04 11:30:00,31.54,31.56,31.53,31.56,10700.0,31.54,31.56,31.53,31.56,10700.0
2013-01-04 11:35:00,31.56,31.57,31.55,31.57,5900.0,31.56,31.57,31.55,31.57,5900.0
2013-01-04 11:40:00,31.56,31.56,31.53,31.54,9400.0,31.56,31.56,31.53,31.54,9400.0
2013-01-04 11:45:00,31.54,31.55,31.53,31.54,3500.0,31.54,31.55,31.53,31.54,3500.0
2013-01-04 11:50:00,31.54,31.55,31.53,31.54,9100.0,31.54,31.55,31.53,31.54,9100.0
2013-01-04 11:55:00,31.55,31.56,31.54,31.54,9200.0,31.55,31.56,31.54,31.54,9200.0
2013-01-04 12:00:00,31.54,31.54,31.53,31.54,6100.0,31.54,31.54,31.53,31.54,6100.0
2013-01-04 12:05:00,31.54,31.54,31.53,31.54,9400.0,31.54,31.54,31.53,31.54,9400.0
2013-01-04 12:10:00,31.54,31.55,31.54,31.55,12100.0,31.54,31.55,31.54,31.55,12100.0
2013-01-04 12:15:00,31.54,31.55,31.52,31.52,11200.0,31.54,31.55,31.52,31.52,11200.0
2013-01-04 12:20:00,31.53,31.54,31.52,31.54,12500.0,31.53,31.54,31.52,31.54,12500.0
2013-01-04 12:25:00,31.53,31.55,31.53,31.54,7900.0,31.53,31.55,31.53,31.54,7900.0
2013-01-04 12:30:00,31.55,31.58,31.55,31.56,12000.0,31.55,31.58,31.55,31.56,12000.0
2013-01-04 12:35:00,31.56,31.57,31.56,31.56,4000.0,31.56,31.57,31.56,31.56,4000.0
2013-01-04 12:40:00,31.56,31.58,31.55,31.56,37000.0,31.56,31.58,31.55,31.56,37000.0
2013-01-04 12:45:00,31.55,31.58,31.55,31.57,121500.0,31.55,31.58,31.55,31.57,121500.0
2013-01-04 12:50:00,31.58,31.59,31.57,31.57,5500.0,31.58,31.59,31.57,31.57,5500.0
2013-01-04 12:55:00,31.57,31.58,31.56,31.58,9600.0,31.57,31.58,31.56,31.58,9600.0
2013-01-04 13:00:00,31.58,31.58,31.57,31.58,16300.0,31.58,31.58,31.57,31.58,16300.0
2013-01-04 13:05:00,31.58,31.58,31.57,31.58,7900.0,31.58,31.58,31.57,31.58,7900.0
2013-01-04 13:10:00,31.58,31.59,31.57,31.58,7200.0,31.58,31.59,31.57,31.58,7200.0
2013-01-04 13:15:00,31.58,31.59,31.57,31.59,3200.0,31.58,31.59,31.57,31.59,3200.0
2013-01-04 13:20:00,31.58,31.6,31.57,31.58,23000.0,31.58,31.6,31.57,31.58,23000.0
2013-01-04 13:25:00,31.58,31.59,31.58,31.58,6800.0,31.58,31.59,31.58,31.58,6800.0
2013-01-04 13:30:00,31.58,31.59,31.58,31.58,10200.0,31.58,31.59,31.58,31.58,10200.0
2013-01-04 13:35:00,31.59,31.6,31.57,31.59,12800.0,31.59,31.6,31.57,31.59,12800.0
2013-01-04 13:40:00,31.6,31.62,31.58,31.58,6600.0,31.6,31.62,31.58,31.58,6600.0
2013-01-04 13:45:00,31.59,31.64,31.58,31.64,9500.0,31.59,31.64,31.58,31.64,9500.0
2013-01-04 13:50:00,31.64,31.65,31.62,31.65,4200.0,31.64,31.65,31.62,31.65,4200.0
2013-01-04 13:55:00,31.65,31.7,31.65,31.7,5100.0,31.65,31.7,31.65,31.7,5100.0
2013-01-04 14:00:00,31.71,31.73,31.7,31.72,7300.0,31.71,31.73,31.7,31.72,7300.0
2013-01-04 14:05:00,31.74,31.76,31.66,31.66,24500.0,31.74,31.76,31.66,31.66,24500.0
2013-01-04 14:10:00,31.67,31.7,31.66,31.7,35400.0,31.67,31.7,31.66,31.7,35400.0
2013-01-04 14:15:00,31.7,31.72,31.69,31.69,7600.0,31.7,31.72,31.69,31.69,7600.0
2013-01-04 14:20:00,31.7,31.7,31.64,31.64,11700.0,31.7,31.7,31.64,31.64,11700.0
2013-01-04 14:25:00,31.65,31.65,31.61,31.61,14600.0,31.65,31.65,31.61,31.61,14600.0
2013-01-04 14:30:00,31.61,31.62,31.59,31.6,10400.0,31.61,31.62,31.59,31.6,10400.0
2013-01-04 14:35:00,31.6,31.61,31.59,31.61,5500.0,31.6,31.61,31.59,31.61,5500.0
2013-01-04 14:40:00,31.61,31.62,31.6,31.6,11100.0,31.61,31.62,31.6,31.6,11100.0
2013-01-04 14:45:00,31.61,31.62,31.6,31.6,5100.0,31.61,31.62,31.6,31.6,5100.0
2013-01-04 14:50:00,31.61,31.62,31.59,31.6,9100.0,31.61,31.62,31.59,31.6,9100.0
2013-01-04 14:55:00,31.6,31.61,31.59,31.6,9800.0,31.6,31.61,31.59,31.6,9800.0
2013-01-04 15:00:00,31.6,31.61,31.59,31.6,11800.0,31.6,31.61,31.59,31.6,11800.0
2013-01-04 15:05:00,31.6,31.61,31.59,31.6,8900.0,31.6,31.61,31.59,31.6,8900.0
2013-01-04 15:10:00,31.6,31.61,31.59,31.6,6100.0,31.6,31.61,31.59,31.6,6100.0
2013-01-04 15:15:00,31.6,31.6,31.59,31.6,9900.0,31.6,31.6,31.59,31.6,9900.0
2013-01-04 15:20:00,31.61,31.67,31.6,31.65,16800.0,31.61,31.67,31.6,31.65,16800.0
2013-01-04 15:25:00,31.65,31.66,31.63,31.65,15400.0,31.65,31.66,31.63,31.65,15400.0
2013-01-04 15:30:00,31.65,31.66,31.64,31.64,12400.0,31.65,31.66,31.64,31.64,12400.0
2013-01-04 15:35:00,31.65,31.65,31.63,31.63,16900.0,31.65,31.65,31.63,31.63,16900.0
2013-01-04 15:40:00,31.64,31.65,31.63,31.65,11100.0,31.64,31.65,31.63,31.65,11100.0
2013-01-04 15:45:00,31.64,31.65,31.62,31.63,21400.0,31.64,31.65,31.62,31.63,21400.0
2013-01-04 15:50:00,31.63,31.67,31.62,31.65,56200.0,31.63,31.67,31.62,31.65,56200.0
2013-01-04 15:55:00,31.65,31.66,31.63,31.65,40300.0,31.65,31.66,31.63,31.65,40300.0
2013-01-07 09:30:00,31.4,31.57,31.4,31.55,52800.0,31.4,31.57,31.4,31.55,52800.0
2013-01-07 09:35:00,31.54,31.55,31.5,31.52,17400.0,31.54,31.55,31.5,31.52,17400.0
2013-01-07 09:40:00,31.52,31.55,31.5,31.55,17800.0,31.52,31.55,31.5,31.55,17800.0
2013-01-07 09:45:00,31.52,31.56,31.47,31.48,22600.0,31.52,31.56,31.47,31.48,22600.0
2013-01-07 09:50:00,31.49,31.5,31.4,31.45,23800.0,31.49,31.5,31.4,31.45,23800.0
2013-01-07 09:55:00,31.48,31.48,31.42,31.45,13600.0,31.48,31.48,31.42,31.45,13600.0
2013-01-07 10:00:00,31.45,31.49,31.45,31.47,10400.0,31.45,31.49,31.45,31.47,10400.0
2013-01-07 10:05:00,31.47,31.47,31.44,31.44,12000.0,31.47,31.47,31.44,31.44,12000.0
2013-01-07 10:10:00,31.45,31.47,31.45,31.45,10000.0,31.45,31.47,31.45,31.45,10000.0
2013-01-07 10:15:00,31.46,31.49,31.46,31.46,12200.0,31.46,31.49,31.46,31.46,12200.0
2013-01-07 10:20:00,31.47,31.49,31.46,31.47,11000.0,31.47,31.49,31.46,31.47,11000.0
2013-01-07 10:25:00,31.48,31.51,31.48,31.5,19800.0,31.48,31.51,31.48,31.5,19800.0
2013-01-07 10:30:00,31.5,31.5,31.46,31.46,8800.0,31.5,31.5,31.46,31.46,8800.0
2013-01-07 10:35:00,31.46,31.48,31.46,31.48,5400.0,31.46,31.48,31.46,31.48,5400.0
2013-01-07 10:40:00,31.48,31.49,31.46,31.46,14000.0,31.48,31.49,31.46,31.46,14000.0
2013-01-07 10:45:00,31.46,31.5,31.46,31.5,7600.0,31.46,31.5,31.46,31.5,7600.0
2013-01-07 10:50:00,31.5,31.51,31.48,31.48,14800.0,31.5,31.51,31.48,31.48,14800.0
2013-01-07 10:55:00,31.49,31.51,31.46,31.47,26200.0,31.49,31.51,31.46,31.47,26200.0
2013-01-07 11:00:00,31.46,31.5,31.46,31.5,5200.0,31.46,31.5,31.46,31.5,5200.0
2013-01-07 11:05:00,31.5,31.51,31.5,31.51,8600.0,31.5,31.51,31.5,31.51,8600.0
2013-01-07 11:10:00,31.51,31.51,31.49,31.5,412200.0,31.51,31.51,31.49,31.5,412200.0
2013-01-07 11:15:00,31.5,31.5,31.48,31.49,15200.0,31.5,31.5,31.48,31.49,15200.0
2013-01-07 11:20:00,31.5,31.51,31.49,31.51,253000.0,31.5,31.51,31.49,31.51,253000.0
2013-01-07 11:25:00,31.52,31.56,31.52,31.55,12600.0,31.52,31.56,31.52,31.55,12600.0
2013-01-07 11:30:00,31.56,31.57,31.56,31.56,5600.0,31.56,31.57,31.56,31.56,5600.0
2013-01-07 11:35:00,31.57,31.57,31.56,31.57,4600.0,31.57,31.57,31.56,31.57,4600.0
2013-01-07 11:40:00,31.57,31.58,31.57,31.57,9600.0,31.57,31.58,31.57,31.57,9600.0
2013-01-07 11:45:00,31.58,31.58,31.58,31.58,2800.0,31.58,31.58,31.58,31.58,2800.0
2013-01-07 11:50:00,31.58,31.61,31.58,31.59,11000.0,31.58,31.61,31.58,31.59,11000.0
2013-01-07 11:55:00,31.59,31.59,31.58,31.59,6200.0,31.59,31.59,31.58,31.59,6200.0
2013-01-07 12:00:00,31.59,31.61,31.59,31.6,78200.0,31.59,31.61,31.59,31.6,78200.0
2013-01-07 12:05:00,31.6,31.6,31.54,31.55,174400.0,31.6,31.6,31.54,31.55,174400.0
2013-01-07 12:10:00,31.55,31.56,31.54,31.55,8400.0,31.55,31.56,31.54,31.55,8400.0
2013-01-07 12:15:00,31.55,31.62,31.55,31.62,10800.0,31.55,31.62,31.55,31.62,10800.0
2013-01-07 12:20:00,31.61,31.64,31.61,31.64,5400.0,31.61,31.64,31.61,31.64,5400.0
2013-01-07 12:25:00,31.64,31.64,31.62,31.64,11800.0,31.64,31.64,31.62,31.64,11800.0
2013-01-07 12:30:00,31.65,31.67,31.65,31.65,11200.0,31.65,31.67,31.65,31.65,11200.0
2013-01-07 12:35:00,31.66,31.68,31.65,31.67,8600.0,31.66,31.68,31.65,31.67,8600.0
2013-01-07 12:40:00,31.67,31.68,31.65,31.67,5000.0,31.67,31.68,31.65,31.67,5000.0
2013-01-07 12:45:00,31.67,31.69,31.67,31.68,8600.0,31.67,31.69,31.67,31.68,8600.0
2013-01-07 12:50:00,31.69,31.69,31.65,31.65,9000.0,31.69,31.69,31.65,31.65,9000.0
2013-01-07 12:55:00,31.67,31.68,31.65,31.66,8400.0,31.67,31.68,31.65,31.66,8400.0
2013-01-07 13:00:00,31.67,31.69,31.67,31.68,9800.0,31.67,31.69,31.67,31.68,9800.0
2013-01-07 13:05:00,31.69,31.7,31.68,31.69,5800.0,31.69,31.7,31.68,31.69,5800.0
2013-01-07 13:10:00,31.71,31.73,31.71,31.72,10600.0,31.71,31.73,31.71,31.72,10600.0
2013-01-07 13:15:00,31.73,31.74,31.71,31.73,30000.0,31.73,31.74,31.71,31.73,30000.0
2013-01-07 13:20:00,31.72,31.73,31.72,31.73,16600.0,31.72,31.73,31.72,31.73,16600.0
2013-01-07 13:25:00,31.73,31.73,31.71,31.71,25400.0,31.73,31.73,31.71,31.71,25400.0
2013-01-07 13:30:00,31.71,31.72,31.66,31.66,14200.0,31.71,31.72,31.66,31.66,14200.0
2013-01-07 13:35:00,31.68,31.68,31.63,31.65,28000.0,31.68,31.68,31.63,31.65,28000.0
2013-01-07 13:40:00,31.65,31.65,31.63,31.65,41000.0,31.65,31.65,31.63,31.65,41000.0
2013-01-07 13:45:00,31.65,31.66,31.65,31.65,8800.0,31.65,31.66,31.65,31.65,8800.0
2013-01-07 13:50:00,31.65,31.66,31.64,31.64,14600.0,31.65,31.66,31.64,31.64,14600.0
2013-01-07 13:55:00,31.64,31.65,31.64,31.65,2800.0,31.64,31.65,31.64,31.65,2800.0
2013-01-07 14:00:00,31.64,31.65,31.62,31.63,10200.0,31.64,31.65,31.62,31.63,10200.0
2013-01-07 14:05:00,31.62,31.63,31.62,31.63,7200.0,31.62,31.63,31.62,31.63,7200.0
2013-01-07 14:10:00,31.63,31.65,31.63,31.65,9400.0,31.63,31.65,31.63,31.65,9400.0
2013-01-07 14:15:00,31.64,31.64,31.57,31.57,49800.0,31.64,31.64,31.57,31.57,49800.0
2013-01-07 14:20:00,31.58,31.59,31.56,31.57,21600.0,31.58,31.59,31.56,31.57,21600.0
2013-01-07 14:25:00,31.57,31.6,31.55,31.55,22600.0,31.57,31.6,31.55,31.55,22600.0
2013-01-07 14:30:00,31.56,31.57,31.55,31.55,28800.0,31.56,31.57,31.55,31.55,28800.0
2013-01-07 14:35:00,31.54,31.55,31.54,31.55,9200.0,31.54,31.55,31.54,31.55,9200.0
2013-01-07 14:40:00,31.55,31.55,31.52,31.53,9000.0,31.55,31.55,31.52,31.53,9000.0
2013-01-07 14:45:00,31.54,31.56,31.53,31.54,21400.0,31.54,31.56,31.53,31.54,21400.0
2013-01-07 14:50:00,31.55,31.56,31.54,31.55,15000.0,31.55,31.56,31.54,31.55,15000.0
2013-01-07 14:55:00,31.56,31.57,31.55,31.55,13600.0,31.56,31.57,31.55,31.55,13600.0
2013-01-07 15:00:00,31.56,31.56,31.54,31.55,7400.0,31.56,31.56,31.54,31.55,7400.0
2013-01-07 15:05:00,31.55,31.56,31.55,31.55,6000.0,31.55,31.56,31.55,31.55,6000.0
2013-01-07 15:10:00,31.56,31.56,31.54,31.55,17800.0,31.56,31.56,31.54,31.55,17800.0
2013-01-07 15:15:00,31.55,31.56,31.54,31.55,18800.0,31.55,31.56,31.54,31.55,18800.0
2013-01-07 15:20:00,31.55,31.55,31.54,31.55,6000.0,31.55,31.55,31.54,31.55,6000.0
2013-01-07 15:25:00,31.55,31.56,31.54,31.56,29800.0,31.55,31.56,31.54,31.56,29800.0
2013-01-07 15:30:00,31.55,31.57,31.54,31.55,25000.0,31.55,31.57,31.54,31.55,25000.0
2013-01-07 15:35:00,31.54,31.55,31.54,31.55,6600.0,31.54,31.55,31.54,31.55,6600.0
2013-01-07 15:40:00,31.55,31.56,31.54,31.55,25600.0,31.55,31.56,31.54,31.55,25600.0
2013-01-07 15:45:00,31.56,31.56,31.51,31.51,41800.0,31.56,31.56,31.51,31.51,41800.0
2013-01-07 15:50:00,31.51,31.52,31.49,31.51,66000.0,31.51,31.52,31.49,31.51,66000.0
2013-01-07 15:55:00,31.5,31.5,31.42,31.42,201000.0,31.5,31.5,31.42,31.42,201000.0
2013-01-08 09:30:00,31.45,31.56,31.34,31.43,12300.0,31.45,31.56,31.34,31.43,12300.0
2013-01-08 09:35:00,31.46,31.52,31.39,31.52,7900.0,31.46,31.52,31.39,31.52,7900.0
2013-01-08 09:40:00,31.5,31.55,31.49,31.52,8500.0,31.5,31.55,31.49,31.52,8500.0
2013-01-08 09:45:00,31.53,31.57,31.44,31.45,13200.0,31.53,31.57,31.44,31.45,13200.0
2013-01-08 09:50:00,31.47,31.5,31.44,31.46,5800.0,31.47,31.5,31.44,31.46,5800.0
2013-01-08 09:55:00,31.46,31.5,31.43,31.5,14300.0,31.46,31.5,31.43,31.5,14300.0
2013-01-08 10:00:00,31.49,31.58,31.48,31.54,9300.0,31.49,31.58,31.48,31.54,9300.0
2013-01-08 10:05:00,31.51,31.53,31.48,31.51,9100.0,31.51,31.53,31.48,31.51,9100.0
2013-01-08 10:10:00,31.5,31.55,31.48,31.48,6000.0,31.5,31.55,31.48,31.48,6000.0
2013-01-08 10:15:00,31.49,31.52,31.46,31.5,12400.0,31.49,31.52,31.46,31.5,12400.0
2013-01-08 10:20:00,31.52,31.53,31.5,31.51,5900.0,31.52,31.53,31.5,31.51,5900.0
2013-01-08 10:25:00,31.51,31.53,31.47,31.51,13800.0,31.51,31.53,31.47,31.51,13800.0
2013-01-08 10:30:00,31.53,31.53,31.48,31.51,6400.0,31.53,31.53,31.48,31.51,6400.0
2013-01-08 10:35:00,31.5,31.52,31.47,31.48,11300.0,31.5,31.52,31.47,31.48,11300.0
2013-01-08 10:40:00,31.46,31.5,31.44,31.49,6200.0,31.46,31.5,31.44,31.49,6200.0
2013-01-08 10:45:00,31.49,31.54,31.48,31.49,8200.0,31.49,31.54,31.48,31.49,8200.0
2013-01-08 10:50:00,31.51,31.52,31.46,31.47,10100.0,31.51,31.52,31.46,31.47,10100.0
2013-01-08 10:55:00,31.47,31.5,31.47,31.48,7600.0,31.47,31.5,31.47,31.48,7600.0
2013-01-08 11:00:00,31.48,31.49,31.46,31.46,5100.0,31.48,31.49,31.46,31.46,5100.0
2013-01-08 11:05:00,31.46,31.48,31.45,31.46,5100.0,31.46,31.48,31.45,31.46,5100.0
2013-01-08 11:10:00,31.46,31.47,31.45,31.47,7300.0,31.46,31.47,31.45,31.47,7300.0
2013-01-08 11:15:00,31.48,31.54,31.48,31.54,4900.0,31.48,31.54,31.48,31.54,4900.0
2013-01-08 11:20:00,31.55,31.57,31.53,31.57,5000.0,31.55,31.57,31.53,31.57,5000.0
2013-01-08 11:25:00,31.56,31.58,31.53,31.53,11000.0,31.56,31.58,31.53,31.53,11000.0
2013-01-08 11:30:00,31.53,31.54,31.51,31.52,7200.0,31.53,31.54,31.51,31.52,7200.0
2013-01-08 11:35:00,31.52,31.52,31.45,31.5,13100.0,31.52,31.52,31.45,31.5,13100.0
2013-01-08 11:40:00,31.51,31.53,31.5,31.51,4800.0,31.51,31.53,31.5,31.51,4800.0
2013-01-08 11:45:00,31.51,31.53,31.51,31.52,1900.0,31.51,31.53,31.51,31.52,1900.0
2013-01-08 11:50:00,31.52,31.52,31.51,31.52,1500.0,31.52,31.52,31.51,31.52,1500.0
2013-01-08 11:55:00,31.52,31.55,31.51,31.53,10800.0,31.52,31.55,31.51,31.53,10800.0
2013-01-08 12:00:00,31.54,31.56,31.54,31.55,13100.0,31.54,31.56,31.54,31.55,13100.0
2013-01-08 12:05:00,31.54,31.54,31.52,31.53,10400.0,31.54,31.54,31.52,31.53,10400.0
2013-01-08 12:10:00,31.53,31.54,31.52,31.52,3600.0,31.53,31.54,31.52,31.52,3600.0
2013-01-08 12:15:00,31.52,31.53,31.51,31.51,7600.0,31.52,31.53,31.51,31.51,7600.0
2013-01-08 12:20:00,31.5,31.52,31.5,31.52,3800.0,31.5,31.52,31.5,31.52,3800.0
2013-01-08 12:25:00,31.51,31.52,31.49,31.5,8800.0,31.51,31.52,31.49,31.5,8800.0
2013-01-08 12:30:00,31.5,31.51,31.49,31.5,5700.0,31.5,31.51,31.49,31.5,5700.0
2013-01-08 12:35:00,31.49,31.52,31.49,31.51,6400.0,31.49,31.52,31.49,31.51,6400.0
2013-01-08 12:40:00,31.5,31.52,31.49,31.51,4700.0,31.5,31.52,31.49,31.51,4700.0
2013-01-08 12:45:00,31.52,31.52,31.5,31.5,6200.0,31.52,31.52,31.5,31.5,6200.0
2013-01-08 12:50:00,31.5,31.52,31.5,31.51,2700.0,31.5,31.52,31.5,31.51,2700.0
2013-01-08 12:55:00,31.51,31.52,31.5,31.51,3800.0,31.51,31.52,31.5,31.51,3800.0
2013-01-08 13:00:00,31.51,31.53,31.48,31.48,9700.0,31.51,31.53,31.48,31.48,9700.0
2013-01-08 13:05:00,31.49,31.49,31.46,31.46,6200.0,31.49,31.49,31.46,31.46,6200.0
2013-01-08 13:10:00,31.47,31.49,31.46,31.49,4100.0,31.47,31.49,31.46,31.49,4100.0
2013-01-08 13:15:00,31.49,31.5,31.47,31.5,7500.0,31.49,31.5,31.47,31.5,7500.0
2013-01-08 13:20:00,31.5,31.52,31.5,31.51,4900.0,31.5,31.52,31.5,31.51,4900.0
2013-01-08 13:25:00,31.51,31.53,31.48,31.49,10100.0,31.51,31.53,31.48,31.49,10100.0
2013-01-08 13:30:00,31.49,31.54,31.49,31.54,4600.0,31.49,31.54,31.49,31.54,4600.0
2013-01-08 13:35:00,31.54,31.55,31.5,31.5,10300.0,31.54,31.55,31.5,31.5,10300.0
2013-01-08 13:40:00,31.5,31.51,31.48,31.49,12600.0,31.5,31.51,31.48,31.49,12600.0
2013-01-08 13:45:00,31.48,31.49,31.46,31.48,4900.0,31.48,31.49,31.46,31.48,4900.0
2013-01-08 13:50:00,31.48,31.51,31.48,31.5,4500.0,31.48,31.51,31.48,31.5,4500.0
2013-01-08 13:55:00,31.49,31.51,31.48,31.49,6400.0,31.49,31.51,31.48,31.49,6400.0
2013-01-08 14:00:00,31.5,31.51,31.46,31.47,10700.0,31.5,31.51,31.46,31.47,10700.0
2013-01-08 14:05:00,31.47,31.48,31.46,31.46,6200.0,31.47,31.48,31.46,31.46,6200.0
2013-01-08 14:10:00,31.47,31.49,31.45,31.47,12100.0,31.47,31.49,31.45,31.47,12100.0
2013-01-08 14:15:00,31.47,31.51,31.47,31.47,8700.0,31.47,31.51,31.47,31.47,8700.0
2013-01-08 14:20:00,31.48,31.48,31.45,31.47,3300.0,31.48,31.48,31.45,31.47,3300.0
2013-01-08 14:25:00,31.46,31.48,31.45,31.46,6900.0,31.46,31.48,31.45,31.46,6900.0
2013-01-08 14:30:00,31.48,31.51,31.48,31.48,7200.0,31.48,31.51,31.48,31.48,7200.0
2013-01-08 14:35:00,31.49,31.49,31.44,31.45,5900.0,31.49,31.49,31.44,31.45,5900.0
2013-01-08 14:40:00,31.45,31.46,31.44,31.45,6100.0,31.45,31.46,31.44,31.45,6100.0
2013-01-08 14:45:00,31.44,31.49,31.44,31.49,6000.0,31.44,31.49,31.44,31.49,6000.0
2013-01-08 14:50:00,31.49,31.5,31.49,31.49,4800.0,31.49,31.5,31.49,31.49,4800.0
2013-01-08 14:55:00,31.5,31.51,31.46,31.46,10600.0,31.5,31.51,31.46,31.46,10600.0
2013-01-08 15:00:00,31.45,31.49,31.44,31.47,15100.0,31.45,31.49,31.44,31.47,15100.0
2013-01-08 15:05:00,31.48,31.49,31.47,31.49,7500.0,31.48,31.49,31.47,31.49,7500.0
2013-01-08 15:10:00,31.5,31.5,31.49,31.49,10500.0,31.5,31.5,31.49,31.49,10500.0
2013-01-08 15:15:00,31.48,31.51,31.48,31.5,12000.0,31.48,31.51,31.48,31.5,12000.0
2013-01-08 15:20:00,31.49,31.51,31.49,31.49,19400.0,31.49,31.51,31.49,31.49,19400.0
2013-01-08 15:25:00,31.5,31.52,31.49,31.51,11900.0,31.5,31.52,31.49,31.51,11900.0
2013-01-08 15:30:00,31.51,31.52,31.51,31.51,11700.0,31.51,31.52,31.51,31.51,11700.0
2013-01-08 15:35:00,31.52,31.52,31.48,31.48,9200.0,31.52,31.52,31.48,31.48,9200.0
2013-01-08 15:40:00,31.48,31.51,31.47,31.51,11500.0,31.48,31.51,31.47,31.51,11500.0
2013-01-08 15:45:00,31.5,31.51,31.41,31.43,51600.0,31.5,31.51,31.41,31.43,51600.0
2013-01-08 15:50:00,31.42,31.5,31.4,31.47,38800.0,31.42,31.5,31.4,31.47,38800.0
2013-01-08 15:55:00,31.47,31.48,31.45,31.47,40600.0,31.47,31.48,31.45,31.47,40600.0
2013-01-09 09:30:00,31.58,31.61,31.51,31.56,4800.0,31.58,31.61,31.51,31.56,4800.0
2013-01-09 09:35:00,31.58,31.59,31.47,31.51,19000.0,31.58,31.59,31.47,31.51,19000.0
2013-01-09 09:40:00,31.51,31.52,31.49,31.49,2400.0,31.51,31.52,31.49,31.49,2400.0
2013-01-09 09:45:00,31.49,31.53,31.49,31.53,10600.0,31.49,31.53,31.49,31.53,10600.0
2013-01-09 09:50:00,31.53,31.53,31.45,31.46,14500.0,31.53,31.53,31.45,31.46,14500.0
2013-01-09 09:55:00,31.46,31.47,31.46,31.46,14800.0,31.46,31.47,31.46,31.46,14800.0
2013-01-09 10:00:00,31.47,31.5,31.46,31.48,130400.0,31.47,31.5,31.46,31.48,130400.0
2013-01-09 10:05:00,31.48,31.49,31.43,31.46,8400.0,31.48,31.49,31.43,31.46,8400.0
2013-01-09 10:10:00,31.47,31.53,31.47,31.53,39700.0,31.47,31.53,31.47,31.53,39700.0
2013-01-09 10:15:00,31.53,31.53,31.51,31.52,22200.0,31.53,31.53,31.51,31.52,22200.0
2013-01-09 10:20:00,31.52,31.53,31.52,31.53,7300.0,31.52,31.53,31.52,31.53,7300.0
2013-01-09 10:25:00,31.53,31.55,31.53,31.53,14500.0,31.53,31.55,31.53,31.53,14500.0
2013-01-09 10:30:00,31.53,31.54,31.53,31.54,8600.0,31.53,31.54,31.53,31.54,8600.0
2013-01-09 10:35:00,31.53,31.56,31.53,31.53,10600.0,31.53,31.56,31.53,31.53,10600.0
2013-01-09 10:40:00,31.53,31.56,31.52,31.56,11500.0,31.53,31.56,31.52,31.56,11500.0
2013-01-09 10:45:00,31.56,31.56,31.51,31.55,8500.0,31.56,31.56,31.51,31.55,8500.0
2013-01-09 10:50:00,31.55,31.57,31.55,31.56,6300.0,31.55,31.57,31.55,31.56,6300.0
2013-01-09 10:55:00,31.56,31.6,31.52,31.53,18600.0,31.56,31.6,31.52,31.53,18600.0
2013-01-09 11:00:00,31.53,31.54,31.5,31.5,7200.0,31.53,31.54,31.5,31.5,7200.0
2013-01-09 11:05:00,31.51,31.52,31.5,31.51,6200.0,31.51,31.52,31.5,31.51,6200.0
2013-01-09 11:10:00,31.51,31.52,31.51,31.52,2700.0,31.51,31.52,31.51,31.52,2700.0
2013-01-09 11:15:00,31.51,31.53,31.5,31.51,9700.0,31.51,31.53,31.5,31.51,9700.0
2013-01-09 11:20:00,31.51,31.52,31.51,31.51,8600.0,31.51,31.52,31.51,31.51,8600.0
2013-01-09 11:25:00,31.51,31.51,31.5,31.51,4000.0,31.51,31.51,31.5,31.51,4000.0
2013-01-09 11:30:00,31.51,31.52,31.5,31.51,10500.0,31.51,31.52,31.5,31.51,10500.0
2013-01-09 11:35:00,31.52,31.54,31.51,31.51,5200.0,31.52,31.54,31.51,31.51,5200.0
2013-01-09 11:40:00,31.51,31.52,31.5,31.51,3300.0,31.51,31.52,31.5,31.51,3300.0
2013-01-09 11:45:00,31.51,31.52,31.5,31.51,8100.0,31.51,31.52,31.5,31.51,8100.0
2013-01-09 11:50:00,31.51,31.52,31.48,31.48,6200.0,31.51,31.52,31.48,31.48,6200.0
2013-01-09 11:55:00,31.48,31.51,31.46,31.5,7300.0,31.48,31.51,31.46,31.5,7300.0
2013-01-09 12:00:00,31.51,31.51,31.5,31.51,3100.0,31.51,31.51,31.5,31.51,3100.0
2013-01-09 12:05:00,31.51,31.52,31.51,31.51,3400.0,31.51,31.52,31.51,31.51,3400.0
2013-01-09 12:10:00,31.51,31.52,31.51,31.51,3000.0,31.51,31.52,31.51,31.51,3000.0
2013-01-09 12:15:00,31.52,31.52,31.51,31.51,2600.0,31.52,31.52,31.51,31.51,2600.0
2013-01-09 12:20:00,31.51,31.52,31.51,31.52,2600.0,31.51,31.52,31.51,31.52,2600.0
2013-01-09 12:25:00,31.52,31.52,31.5,31.51,6500.0,31.52,31.52,31.5,31.51,6500.0
2013-01-09 12:30:00,31.52,31.52,31.5,31.51,2800.0,31.52,31.52,31.5,31.51,2800.0
2013-01-09 12:35:00,31.52,31.53,31.51,31.52,1400.0,31.52,31.53,31.51,31.52,1400.0
2013-01-09 12:40:00,31.53,31.56,31.52,31.53,6200.0,31.53,31.56,31.52,31.53,6200.0
2013-01-09 12:45:00,31.5,31.57,31.5,31.56,5100.0,31.5,31.57,31.5,31.56,5100.0
2013-01-09 12:50:00,31.56,31.57,31.49,31.49,12200.0,31.56,31.57,31.49,31.49,12200.0
2013-01-09 12:55:00,31.5,31.51,31.5,31.5,3200.0,31.5,31.51,31.5,31.5,3200.0
2013-01-09 13:00:00,31.5,31.51,31.49,31.49,5600.0,31.5,31.51,31.49,31.49,5600.0
2013-01-09 13:05:00,31.5,31.5,31.48,31.48,2700.0,31.5,31.5,31.48,31.48,2700.0
2013-01-09 13:10:00,31.49,31.5,31.48,31.5,5600.0,31.49,31.5,31.48,31.5,5600.0
2013-01-09 13:15:00,31.49,31.5,31.49,31.5,2500.0,31.49,31.5,31.49,31.5,2500.0
2013-01-09 13:20:00,31.49,31.51,31.49,31.5,5700.0,31.49,31.51,31.49,31.5,5700.0
2013-01-09 13:25:00,31.49,31.5,31.48,31.49,2700.0,31.49,31.5,31.48,31.49,2700.0
2013-01-09 13:30:00,31.49,31.51,31.48,31.51,5500.0,31.49,31.51,31.48,31.51,5500.0
2013-01-09 13:35:00,31.5,31.51,31.49,31.49,9400.0,31.5,31.51,31.49,31.49,9400.0
2013-01-09 13:40:00,31.49,31.5,31.49,31.5,4100.0,31.49,31.5,31.49,31.5,4100.0
2013-01-09 13:45:00,31.5,31.51,31.49,31.5,8300.0,31.5,31.51,31.49,31.5,8300.0
2013-01-09 13:50:00,31.49,31.5,31.47,31.48,9000.0,31.49,31.5,31.47,31.48,9000.0
2013-01-09 13:55:00,31.48,31.49,31.45,31.45,9400.0,31.48,31.49,31.45,31.45,9400.0
2013-01-09 14:00:00,31.45,31.46,31.44,31.45,8000.0,31.45,31.46,31.44,31.45,8000.0
2013-01-09 14:05:00,31.45,31.46,31.44,31.44,4800.0,31.45,31.46,31.44,31.44,4800.0
2013-01-09 14:10:00,31.45,31.47,31.44,31.46,10300.0,31.45,31.47,31.44,31.46,10300.0
2013-01-09 14:15:00,31.46,31.46,31.44,31.45,10300.0,31.46,31.46,31.44,31.45,10300.0
2013-01-09 14:20:00,31.45,31.45,31.44,31.45,1000.0,31.45,31.45,31.44,31.45,1000.0
2013-01-09 14:25:00,31.45,31.47,31.44,31.45,18800.0,31.45,31.47,31.44,31.45,18800.0
2013-01-09 14:30:00,31.45,31.46,31.44,31.45,11000.0,31.45,31.46,31.44,31.45,11000.0
2013-01-09 14:35:00,31.45,31.46,31.44,31.45,10200.0,31.45,31.46,31.44,31.45,10200.0
2013-01-09 14:40:00,31.45,31.46,31.44,31.45,9800.0,31.45,31.46,31.44,31.45,9800.0
2013-01-09 14:45:00,31.45,31.46,31.44,31.44,11000.0,31.45,31.46,31.44,31.44,11000.0
2013-01-09 14:50:00,31.44,31.45,31.42,31.44,6500.0,31.44,31.45,31.42,31.44,6500.0
2013-01-09 14:55:00,31.44,31.47,31.43,31.44,18000.0,31.44,31.47,31.43,31.44,18000.0
2013-01-09 15:00:00,31.45,31.46,31.44,31.45,32500.0,31.45,31.46,31.44,31.45,32500.0
2013-01-09 15:05:00,31.45,31.47,31.44,31.45,14900.0,31.45,31.47,31.44,31.45,14900.0
2013-01-09 15:10:00,31.45,31.47,31.44,31.45,25300.0,31.45,31.47,31.44,31.45,25300.0
2013-01-09 15:15:00,31.44,31.46,31.44,31.45,4900.0,31.44,31.46,31.44,31.45,4900.0
2013-01-09 15:20:00,31.45,31.5,31.45,31.49,22400.0,31.45,31.5,31.45,31.49,22400.0
2013-01-09 15:25:00,31.49,31.49,31.47,31.49,9500.0,31.49,31.49,31.47,31.49,9500.0
2013-01-09 15:30:00,31.49,31.5,31.48,31.49,13000.0,31.49,31.5,31.48,31.49,13000.0
2013-01-09 15:35:00,31.48,31.49,31.46,31.47,21500.0,31.48,31.49,31.46,31.47,21500.0
2013-01-09 15:40:00,31.47,31.48,31.46,31.46,17000.0,31.47,31.48,31.46,31.46,17000.0
2013-01-09 15:45:00,31.47,31.48,31.46,31.47,21500.0,31.47,31.48,31.46,31.47,21500.0
2013-01-09 15:50:00,31.48,31.5,31.46,31.46,30700.0,31.48,31.5,31.46,31.46,30700.0
2013-01-09 15:55:00,31.47,31.47,31.42,31.42,79900.0,31.47,31.47,31.42,31.42,79900.0
2013-01-10 09:30:00,31.52,31.6,31.44,31.56,9100.0,31.52,31.6,31.44,31.56,9100.0
2013-01-10 09:35:00,31.56,31.58,31.55,31.56,8500.0,31.56,31.58,31.55,31.56,8500.0
2013-01-10 09:40:00,31.56,31.57,31.53,31.54,9300.0,31.56,31.57,31.53,31.54,9300.0
2013-01-10 09:45:00,31.55,31.56,31.47,31.51,13100.0,31.55,31.56,31.47,31.51,13100.0
2013-01-10 09:50:00,31.51,31.55,31.5,31.52,4900.0,31.51,31.55,31.5,31.52,4900.0
2013-01-10 09:55:00,31.51,31.53,31.47,31.5,4600.0,31.51,31.53,31.47,31.5,4600.0
2013-01-10 10:00:00,31.5,31.52,31.47,31.48,4800.0,31.5,31.52,31.47,31.48,4800.0
2013-01-10 10:05:00,31.49,31.5,31.47,31.47,6600.0,31.49,31.5,31.47,31.47,6600.0
2013-01-10 10:10:00,31.47,31.51,31.47,31.49,6500.0,31.47,31.51,31.47,31.49,6500.0
2013-01-10 10:15:00,31.49,31.5,31.47,31.47,10400.0,31.49,31.5,31.47,31.47,10400.0
2013-01-10 10:20:00,31.47,31.48,31.45,31.47,6200.0,31.47,31.48,31.45,31.47,6200.0
2013-01-10 10:25:00,31.47,31.52,31.46,31.48,8700.0,31.47,31.52,31.46,31.48,8700.0
2013-01-10 10:30:00,31.48,31.49,31.41,31.48,7400.0,31.48,31.49,31.41,31.48,7400.0
2013-01-10 10:35:00,31.48,31.48,31.41,31.44,7200.0,31.48,31.48,31.41,31.44,7200.0
2013-01-10 10:40:00,31.45,31.46,31.4,31.46,4500.0,31.45,31.46,31.4,31.46,4500.0
2013-01-10 10:45:00,31.46,31.47,31.45,31.46,3000.0,31.46,31.47,31.45,31.46,3000.0
2013-01-10 10:50:00,31.46,31.47,31.44,31.44,7300.0,31.46,31.47,31.44,31.44,7300.0
2013-01-10 10:55:00,31.43,31.45,31.43,31.44,4300.0,31.43,31.45,31.43,31.44,4300.0
2013-01-10 11:00:00,31.43,31.46,31.41,31.46,5700.0,31.43,31.46,31.41,31.46,5700.0
2013-01-10 11:05:00,31.45,31.46,31.44,31.46,5400.0,31.45,31.46,31.44,31.46,5400.0
2013-01-10 11:10:00,31.47,31.48,31.42,31.42,5400.0,31.47,31.48,31.42,31.42,5400.0
2013-01-10 11:15:00,31.42,31.44,31.42,31.44,8300.0,31.42,31.44,31.42,31.44,8300.0
2013-01-10 11:20:00,31.43,31.46,31.43,31.46,3600.0,31.43,31.46,31.43,31.46,3600.0
2013-01-10 11:25:00,31.46,31.46,31.45,31.45,3100.0,31.46,31.46,31.45,31.45,3100.0
2013-01-10 11:30:00,31.46,31.46,31.45,31.46,1300.0,31.46,31.46,31.45,31.46,1300.0
2013-01-10 11:35:00,31.46,31.46,31.45,31.46,3600.0,31.46,31.46,31.45,31.46,3600.0
2013-01-10 11:40:00,31.46,31.46,31.45,31.45,1600.0,31.46,31.46,31.45,31.45,1600.0
2013-01-10 11:45:00,31.46,31.46,31.36,31.38,14700.0,31.46,31.46,31.36,31.38,14700.0
2013-01-10 11:50:00,31.38,31.38,31.36,31.37,3700.0,31.38,31.38,31.36,31.37,3700.0
2013-01-10 11:55:00,31.36,31.38,31.36,31.37,2900.0,31.36,31.38,31.36,31.37,2900.0
2013-01-10 12:00:00,31.37,31.38,31.37,31.38,1500.0,31.37,31.38,31.37,31.38,1500.0
2013-01-10 12:05:00,31.38,31.42,31.37,31.42,7400.0,31.38,31.42,31.37,31.42,7400.0
2013-01-10 12:10:00,31.41,31.42,31.4,31.42,1600.0,31.41,31.42,31.4,31.42,1600.0
2013-01-10 12:15:00,31.42,31.43,31.42,31.43,4800.0,31.42,31.43,31.42,31.43,4800.0
2013-01-10 12:20:00,31.43,31.44,31.42,31.44,4900.0,31.43,31.44,31.42,31.44,4900.0
2013-01-10 12:25:00,31.44,31.44,31.4,31.4,7600.0,31.44,31.44,31.4,31.4,7600.0
2013-01-10 12:30:00,31.41,31.5,31.36,31.38,15500.0,31.41,31.5,31.36,31.38,15500.0
2013-01-10 12:35:00,31.39,31.42,31.39,31.41,1900.0,31.39,31.42,31.39,31.41,1900.0
2013-01-10 12:40:00,31.42,31.42,31.41,31.42,600.0,31.42,31.42,31.41,31.42,600.0
2013-01-10 12:45:00,31.42,31.43,31.42,31.43,1800.0,31.42,31.43,31.42,31.43,1800.0
2013-01-10 12:50:00,31.43,31.44,31.43,31.44,4000.0,31.43,31.44,31.43,31.44,4000.0
2013-01-10 12:55:00,31.44,31.48,31.44,31.48,5500.0,31.44,31.48,31.44,31.48,5500.0
2013-01-10 13:00:00,31.48,31.49,31.45,31.46,6100.0,31.48,31.49,31.45,31.46,6100.0
2013-01-10 13:05:00,31.47,31.47,31.46,31.46,2600.0,31.47,31.47,31.46,31.46,2600.0
2013-01-10 13:10:00,31.47,31.47,31.46,31.47,3600.0,31.47,31.47,31.46,31.47,3600.0
2013-01-10 13:15:00,31.47,31.48,31.47,31.47,4200.0,31.47,31.48,31.47,31.47,4200.0
2013-01-10 13:20:00,31.47,31.5,31.47,31.49,3500.0,31.47,31.5,31.47,31.49,3500.0
2013-01-10 13:25:00,31.49,31.51,31.49,31.51,5100.0,31.49,31.51,31.49,31.51,5100.0
2013-01-10 13:30:00,31.49,31.5,31.48,31.5,4100.0,31.49,31.5,31.48,31.5,4100.0
2013-01-10 13:35:00,31.5,31.51,31.49,31.51,1800.0,31.5,31.51,31.49,31.51,1800.0
2013-01-10 13:40:00,31.52,31.55,31.52,31.54,4900.0,31.52,31.55,31.52,31.54,4900.0
2013-01-10 13:45:00,31.55,31.56,31.55,31.56,1500.0,31.55,31.56,31.55,31.56,1500.0
2013-01-10 13:50:00,31.56,31.56,31.55,31.56,1700.0,31.56,31.56,31.55,31.56,1700.0
2013-01-10 13:55:00,31.56,31.56,31.54,31.56,14200.0,31.56,31.56,31.54,31.56,14200.0
2013-01-10 14:00:00,31.54,31.57,31.53,31.56,11300.0,31.54,31.57,31.53,31.56,11300.0
2013-01-10 14:05:00,31.55,31.56,31.55,31.56,1400.0,31.55,31.56,31.55,31.56,1400.0
2013-01-10 14:10:00,31.55,31.57,31.55,31.56,6300.0,31.55,31.57,31.55,31.56,6300.0
2013-01-10 14:15:00,31.56,31.57,31.55,31.56,4500.0,31.56,31.57,31.55,31.56,4500.0
2013-01-10 14:20:00,31.56,31.56,31.52,31.52,8900.0,31.56,31.56,31.52,31.52,8900.0
2013-01-10 14:25:00,31.53,31.54,31.52,31.54,2500.0,31.53,31.54,31.52,31.54,2500.0
2013-01-10 14:30:00,31.53,31.54,31.53,31.53,4700.0,31.53,31.54,31.53,31.53,4700.0
2013-01-10 14:35:00,31.54,31.54,31.49,31.49,26300.0,31.54,31.54,31.49,31.49,26300.0
2013-01-10 14:40:00,31.49,31.51,31.49,31.49,15500.0,31.49,31.51,31.49,31.49,15500.0
2013-01-10 14:45:00,31.5,31.51,31.49,31.5,7300.0,31.5,31.51,31.49,31.5,7300.0
2013-01-10 14:50:00,31.51,31.52,31.48,31.48,32500.0,31.51,31.52,31.48,31.48,32500.0
2013-01-10 14:55:00,31.49,31.51,31.48,31.48,12200.0,31.49,31.51,31.48,31.48,12200.0
2013-01-10 15:00:00,31.49,31.51,31.48,31.49,16500.0,31.49,31.51,31.48,31.49,16500.0
2013-01-10 15:05:00,31.5,31.5,31.49,31.5,3200.0,31.5,31.5,31.49,31.5,3200.0
2013-01-10 15:10:00,31.5,31.5,31.49,31.5,11900.0,31.5,31.5,31.49,31.5,11900.0
2013-01-10 15:15:00,31.5,31.5,31.48,31.5,13700.0,31.5,31.5,31.48,31.5,13700.0
2013-01-10 15:20:00,31.5,31.5,31.49,31.5,6300.0,31.5,31.5,31.49,31.5,6300.0
2013-01-10 15:25:00,31.5,31.5,31.47,31.49,15700.0,31.5,31.5,31.47,31.49,15700.0
2013-01-10 15:30:00,31.49,31.5,31.49,31.5,10000.0,31.49,31.5,31.49,31.5,10000.0
2013-01-10 15:35:00,31.5,31.5,31.48,31.48,19500.0,31.5,31.5,31.48,31.48,19500.0
2013-01-10 15:40:00,31.49,31.5,31.48,31.48,18200.0,31.49,31.5,31.48,31.48,18200.0
2013-01-10 15:45:00,31.49,31.5,31.45,31.46,65400.0,31.49,31.5,31.45,31.46,65400.0
2013-01-10 15:50:00,31.46,31.46,31.39,31.41,55200.0,31.46,31.46,31.39,31.41,55200.0
2013-01-10 15:55:00,31.41,31.48,31.39,31.47,46100.0,31.41,31.48,31.39,31.47,46100.0
2013-01-11 09:30:00,31.51,31.54,31.47,31.53,2400.0,31.51,31.54,31.47,31.53,2400.0
2013-01-11 09:35:00,31.53,31.58,31.53,31.54,17200.0,31.53,31.58,31.53,31.54,17200.0
2013-01-11 09:40:00,31.54,31.57,31.53,31.56,7100.0,31.54,31.57,31.53,31.56,7100.0
2013-01-11 09:45:00,31.56,31.6,31.55,31.55,13900.0,31.56,31.6,31.55,31.55,13900.0
2013-01-11 09:50:00,31.55,31.56,31.48,31.48,30700.0,31.55,31.56,31.48,31.48,30700.0
2013-01-11 09:55:00,31.48,31.49,31.42,31.44,15000.0,31.48,31.49,31.42,31.44,15000.0
2013-01-11 10:00:00,31.43,31.49,31.41,31.49,7400.0,31.43,31.49,31.41,31.49,7400.0
2013-01-11 10:05:00,31.5,31.51,31.44,31.48,11300.0,31.5,31.51,31.44,31.48,11300.0
2013-01-11 10:10:00,31.47,31.49,31.47,31.49,7500.0,31.47,31.49,31.47,31.49,7500.0
2013-01-11 10:15:00,31.49,31.5,31.46,31.46,13600.0,31.49,31.5,31.46,31.46,13600.0
2013-01-11 10:20:00,31.48,31.48,31.44,31.45,16500.0,31.48,31.48,31.44,31.45,16500.0
2013-01-11 10:25:00,31.44,31.47,31.44,31.45,13300.0,31.44,31.47,31.44,31.45,13300.0
2013-01-11 10:30:00,31.45,31.49,31.45,31.49,2800.0,31.45,31.49,31.45,31.49,2800.0
2013-01-11 10:35:00,31.49,31.5,31.48,31.49,13900.0,31.49,31.5,31.48,31.49,13900.0
2013-01-11 10:40:00,31.49,31.5,31.48,31.5,28500.0,31.49,31.5,31.48,31.5,28500.0
2013-01-11 10:45:00,31.5,31.57,31.5,31.57,6100.0,31.5,31.57,31.5,31.57,6100.0
2013-01-11 10:50:00,31.57,31.64,31.57,31.64,6900.0,31.57,31.64,31.57,31.64,6900.0
2013-01-11 10:55:00,31.66,31.79,31.66,31.79,8800.0,31.66,31.79,31.66,31.79,8800.0
2013-01-11 11:00:00,31.78,31.79,31.73,31.73,67800.0,31.78,31.79,31.73,31.73,67800.0
2013-01-11 11:05:00,31.73,31.73,31.66,31.67,13900.0,31.73,31.73,31.66,31.67,13900.0
2013-01-11 11:10:00,31.67,31.67,31.65,31.66,7700.0,31.67,31.67,31.65,31.66,7700.0
2013-01-11 11:15:00,31.66,31.67,31.64,31.65,8100.0,31.66,31.67,31.64,31.65,8100.0
2013-01-11 11:20:00,31.65,31.65,31.64,31.65,4400.0,31.65,31.65,31.64,31.65,4400.0
2013-01-11 11:25:00,31.64,31.65,31.63,31.64,11800.0,31.64,31.65,31.63,31.64,11800.0
2013-01-11 11:30:00,31.64,31.64,31.59,31.61,19900.0,31.64,31.64,31.59,31.61,19900.0
2013-01-11 11:35:00,31.61,31.64,31.61,31.63,4800.0,31.61,31.64,31.61,31.63,4800.0
2013-01-11 11:40:00,31.63,31.64,31.62,31.63,7700.0,31.63,31.64,31.62,31.63,7700.0
2013-01-11 11:45:00,31.62,31.63,31.62,31.63,3100.0,31.62,31.63,31.62,31.63,3100.0
2013-01-11 11:50:00,31.62,31.64,31.62,31.63,12100.0,31.62,31.64,31.62,31.63,12100.0
2013-01-11 11:55:00,31.61,31.63,31.58,31.59,8500.0,31.61,31.63,31.58,31.59,8500.0
2013-01-11 12:00:00,31.59,31.61,31.59,31.6,10100.0,31.59,31.61,31.59,31.6,10100.0
2013-01-11 12:05:00,31.6,31.63,31.6,31.62,3600.0,31.6,31.63,31.6,31.62,3600.0
2013-01-11 12:10:00,31.63,31.63,31.61,31.62,4300.0,31.63,31.63,31.61,31.62,4300.0
2013-01-11 12:15:00,31.61,31.63,31.61,31.63,5200.0,31.61,31.63,31.61,31.63,5200.0
2013-01-11 12:20:00,31.64,31.64,31.64,31.64,1800.0,31.64,31.64,31.64,31.64,1800.0
2013-01-11 12:25:00,31.64,31.64,31.62,31.63,5300.0,31.64,31.64,31.62,31.63,5300.0
2013-01-11 12:30:00,31.63,31.63,31.59,31.62,6000.0,31.63,31.63,31.59,31.62,6000.0
2013-01-11 12:35:00,31.62,31.69,31.62,31.68,6000.0,31.62,31.69,31.62,31.68,6000.0
2013-01-11 12:40:00,31.68,31.75,31.68,31.75,4800.0,31.68,31.75,31.68,31.75,4800.0
2013-01-11 12:45:00,31.74,31.78,31.73,31.77,5700.0,31.74,31.78,31.73,31.77,5700.0
2013-01-11 12:50:00,31.77,31.8,31.76,31.77,5600.0,31.77,31.8,31.76,31.77,5600.0
2013-01-11 12:55:00,31.77,31.78,31.75,31.78,5600.0,31.77,31.78,31.75,31.78,5600.0
2013-01-11 13:00:00,31.78,31.79,31.76,31.76,37700.0,31.78,31.79,31.76,31.76,37700.0
2013-01-11 13:05:00,31.76,31.77,31.74,31.75,13400.0,31.76,31.77,31.74,31.75,13400.0
2013-01-11 13:10:00,31.75,31.77,31.73,31.76,10800.0,31.75,31.77,31.73,31.76,10800.0
2013-01-11 13:15:00,31.76,31.77,31.75,31.76,8200.0,31.76,31.77,31.75,31.76,8200.0
2013-01-11 13:20:00,31.76,31.77,31.73,31.74,25000.0,31.76,31.77,31.73,31.74,25000.0
2013-01-11 13:25:00,31.74,31.74,31.71,31.73,8800.0,31.74,31.74,31.71,31.73,8800.0
2013-01-11 13:30:00,31.73,31.75,31.72,31.75,6600.0,31.73,31.75,31.72,31.75,6600.0
2013-01-11 13:35:00,31.75,31.75,31.66,31.66,146200.0,31.75,31.75,31.66,31.66,146200.0
2013-01-11 13:40:00,31.66,31.71,31.66,31.7,68200.0,31.66,31.71,31.66,31.7,68200.0
2013-01-11 13:45:00,31.7,31.72,31.67,31.69,63500.0,31.7,31.72,31.67,31.69,63500.0
2013-01-11 13:50:00,31.69,31.72,31.69,31.72,4600.0,31.69,31.72,31.69,31.72,4600.0
2013-01-11 13:55:00,31.72,31.74,31.66,31.66,187400.0,31.72,31.74,31.66,31.66,187400.0
2013-01-11 14:00:00,31.68,31.69,31.67,31.68,2400.0,31.68,31.69,31.67,31.68,2400.0
2013-01-11 14:05:00,31.68,31.73,31.68,31.73,6200.0,31.68,31.73,31.68,31.73,6200.0
2013-01-11 14:10:00,31.74,31.8,31.74,31.79,129500.0,31.74,31.8,31.74,31.79,129500.0
2013-01-11 14:15:00,31.79,31.85,31.79,31.81,117100.0,31.79,31.85,31.79,31.81,117100.0
2013-01-11 14:20:00,31.81,31.85,31.8,31.83,164900.0,31.81,31.85,31.8,31.83,164900.0
2013-01-11 14:25:00,31.84,31.88,31.84,31.87,8500.0,31.84,31.88,31.84,31.87,8500.0
2013-01-11 14:30:00,31.88,31.94,31.88,31.92,174100.0,31.88,31.94,31.88,31.92,174100.0
2013-01-11 14:35:00,31.91,31.92,31.88,31.88,13800.0,31.91,31.92,31.88,31.88,13800.0
2013-01-11 14:40:00,31.87,31.9,31.86,31.86,13000.0,31.87,31.9,31.86,31.86,13000.0
2013-01-11 14:45:00,31.86,31.87,31.84,31.84,10400.0,31.86,31.87,31.84,31.84,10400.0
2013-01-11 14:50:00,31.85,31.86,31.8,31.8,14800.0,31.85,31.86,31.8,31.8,14800.0
2013-01-11 14:55:00,31.8,31.83,31.79,31.82,18000.0,31.8,31.83,31.79,31.82,18000.0
2013-01-11 15:00:00,31.82,31.82,31.75,31.76,24600.0,31.82,31.82,31.75,31.76,24600.0
2013-01-11 15:05:00,31.76,31.79,31.76,31.77,70500.0,31.76,31.79,31.76,31.77,70500.0
2013-01-11 15:10:00,31.78,31.82,31.77,31.81,28600.0,31.78,31.82,31.77,31.81,28600.0
2013-01-11 15:15:00,31.8,31.81,31.75,31.75,66500.0,31.8,31.81,31.75,31.75,66500.0
2013-01-11 15:20:00,31.75,31.78,31.74,31.78,72500.0,31.75,31.78,31.74,31.78,72500.0
2013-01-11 15:25:00,31.76,31.78,31.75,31.77,18700.0,31.76,31.78,31.75,31.77,18700.0
2013-01-11 15:30:00,31.77,31.8,31.76,31.78,27000.0,31.77,31.8,31.76,31.78,27000.0
2013-01-11 15:35:00,31.79,31.82,31.78,31.8,14100.0,31.79,31.82,31.78,31.8,14100.0
2013-01-11 15:40:00,31.79,31.85,31.78,31.84,17100.0,31.79,31.85,31.78,31.84,17100.0
2013-01-11 15:45:00,31.85,31.86,31.82,31.85,29100.0,31.85,31.86,31.82,31.85,29100.0
2013-01-11 15:50:00,31.85,31.86,31.84,31.85,31400.0,31.85,31.86,31.84,31.85,31400.0
2013-01-11 15:55:00,31.85,31.86,31.8,31.82,72800.0,31.85,31.86,31.8,31.82,72800.0
2013-01-14 09:30:00,31.84,32.06,31.74,32.06,16300.0,31.84,32.06,31.74,32.06,16300.0
2013-01-14 09:35:00,32.06,32.19,32.05,32.19,34400.0,32.06,32.19,32.05,32.19,34400.0
2013-01-14 09:40:00,32.18,32.2,32.14,32.16,13600.0,32.18,32.2,32.14,32.16,13600.0
2013-01-14 09:45:00,32.16,32.16,32.11,32.14,12500.0,32.16,32.16,32.11,32.14,12500.0
2013-01-14 09:50:00,32.15,32.15,32.08,32.08,10200.0,32.15,32.15,32.08,32.08,10200.0
2013-01-14 09:55:00,32.08,32.11,32.08,32.11,15700.0,32.08,32.11,32.08,32.11,15700.0
2013-01-14 10:00:00,32.09,32.11,32.06,32.11,12400.0,32.09,32.11,32.06,32.11,12400.0
2013-01-14 10:05:00,32.11,32.11,32.08,32.09,6600.0,32.11,32.11,32.08,32.09,6600.0
2013-01-14 10:10:00,32.09,32.1,32.09,32.1,20800.0,32.09,32.1,32.09,32.1,20800.0
2013-01-14 10:15:00,32.09,32.14,32.09,32.11,17600.0,32.09,32.14,32.09,32.11,17600.0
2013-01-14 10:20:00,32.1,32.12,32.09,32.1,8200.0,32.1,32.12,32.09,32.1,8200.0
2013-01-14 10:25:00,32.1,32.11,32.08,32.09,9300.0,32.1,32.11,32.08,32.09,9300.0
2013-01-14 10:30:00,32.1,32.11,32.09,32.1,8200.0,32.1,32.11,32.09,32.1,8200.0
2013-01-14 10:35:00,32.09,32.11,32.09,32.1,5900.0,32.09,32.11,32.09,32.1,5900.0
2013-01-14 10:40:00,32.09,32.11,32.09,32.11,16800.0,32.09,32.11,32.09,32.11,16800.0
2013-01-14 10:45:00,32.1,32.11,32.09,32.1,10700.0,32.1,32.11,32.09,32.1,10700.0
2013-01-14 10:50:00,32.11,32.12,32.09,32.11,9700.0,32.11,32.12,32.09,32.11,9700.0
2013-01-14 10:55:00,32.1,32.11,32.09,32.1,39700.0,32.1,32.11,32.09,32.1,39700.0
2013-01-14 11:00:00,32.09,32.1,32.09,32.1,1500.0,32.09,32.1,32.09,32.1,1500.0
2013-01-14 11:05:00,32.09,32.12,32.09,32.12,12100.0,32.09,32.12,32.09,32.12,12100.0
2013-01-14 11:10:00,32.12,32.12,32.11,32.12,4900.0,32.12,32.12,32.11,32.12,4900.0
2013-01-14 11:15:00,32.12,32.13,32.12,32.12,9400.0,32.12,32.13,32.12,32.12,9400.0
2013-01-14 11:20:00,32.11,32.12,32.11,32.12,2700.0,32.11,32.12,32.11,32.12,2700.0
2013-01-14 11:25:00,32.12,32.14,32.12,32.13,12800.0,32.12,32.14,32.12,32.13,12800.0
2013-01-14 11:30:00,32.13,32.14,32.12,32.13,3300.0,32.13,32.14,32.12,32.13,3300.0
2013-01-14 11:35:00,32.13,32.15,32.12,32.14,14500.0,32.13,32.15,32.12,32.14,14500.0
2013-01-14 11:40:00,32.14,32.19,32.13,32.19,9500.0,32.14,32.19,32.13,32.19,9500.0
2013-01-14 11:45:00,32.18,32.23,32.18,32.23,11400.0,32.18,32.23,32.18,32.23,11400.0
2013-01-14 11:50:00,32.23,32.24,32.23,32.24,6000.0,32.23,32.24,32.23,32.24,6000.0
2013-01-14 11:55:00,32.24,32.27,32.24,32.27,11900.0,32.24,32.27,32.24,32.27,11900.0
2013-01-14 12:00:00,32.26,32.26,32.23,32.23,7300.0,32.26,32.26,32.23,32.23,7300.0
2013-01-14 12:05:00,32.23,32.25,32.23,32.25,7700.0,32.23,32.25,32.23,32.25,7700.0
2013-01-14 12:10:00,32.24,32.26,32.24,32.25,10100.0,32.24,32.26,32.24,32.25,10100.0
2013-01-14 12:15:00,32.25,32.27,32.23,32.27,15000.0,32.25,32.27,32.23,32.27,15000.0
2013-01-14 12:20:00,32.27,32.29,32.27,32.29,12700.0,32.27,32.29,32.27,32.29,12700.0
2013-01-14 12:25:00,32.29,32.29,32.28,32.29,3100.0,32.29,32.29,32.28,32.29,3100.0
2013-01-14 12:30:00,32.28,32.3,32.28,32.29,7700.0,32.28,32.3,32.28,32.29,7700.0
2013-01-14 12:35:00,32.29,32.3,32.28,32.29,7600.0,32.29,32.3,32.28,32.29,7600.0
2013-01-14 12:40:00,32.29,32.3,32.29,32.29,3800.0,32.29,32.3,32.29,32.29,3800.0
2013-01-14 12:45:00,32.29,32.33,32.29,32.31,11500.0,32.29,32.33,32.29,32.31,11500.0
2013-01-14 12:50:00,32.32,32.32,32.3,32.32,4200.0,32.32,32.32,32.3,32.32,4200.0
2013-01-14 12:55:00,32.31,32.32,32.31,32.32,2100.0,32.31,32.32,32.31,32.32,2100.0
2013-01-14 13:00:00,32.32,32.32,32.29,32.29,7900.0,32.32,32.32,32.29,32.29,7900.0
2013-01-14 13:05:00,32.29,32.3,32.28,32.29,3400.0,32.29,32.3,32.28,32.29,3400.0
2013-01-14 13:10:00,32.3,32.31,32.29,32.31,8100.0,32.3,32.31,32.29,32.31,8100.0
2013-01-14 13:15:00,32.32,32.35,32.3,32.35,6200.0,32.32,32.35,32.3,32.35,6200.0
2013-01-14 13:20:00,32.35,32.36,32.34,32.34,4500.0,32.35,32.36,32.34,32.34,4500.0
2013-01-14 13:25:00,32.35,32.36,32.34,32.35,3600.0,32.35,32.36,32.34,32.35,3600.0
2013-01-14 13:30:00,32.34,32.35,32.34,32.35,3300.0,32.34,32.35,32.34,32.35,3300.0
2013-01-14 13:35:00,32.35,32.38,32.35,32.38,4200.0,32.35,32.38,32.35,32.38,4200.0
2013-01-14 13:40:00,32.38,32.41,32.37,32.41,5400.0,32.38,32.41,32.37,32.41,5400.0
2013-01-14 13:45:00,32.41,32.42,32.41,32.42,9300.0,32.41,32.42,32.41,32.42,9300.0
2013-01-14 13:50:00,32.41,32.44,32.41,32.44,1900.0,32.41,32.44,32.41,32.44,1900.0
2013-01-14 13:55:00,32.44,32.44,32.42,32.42,4400.0,32.44,32.44,32.42,32.42,4400.0
2013-01-14 14:00:00,32.42,32.45,32.41,32.45,15900.0,32.42,32.45,32.41,32.45,15900.0
2013-01-14 14:05:00,32.47,32.47,32.44,32.47,5300.0,32.47,32.47,32.44,32.47,5300.0
2013-01-14 14:10:00,32.47,32.49,32.47,32.47,8100.0,32.47,32.49,32.47,32.47,8100.0
2013-01-14 14:15:00,32.48,32.48,32.46,32.46,6700.0,32.48,32.48,32.46,32.46,6700.0
2013-01-14 14:20:00,32.46,32.47,32.46,32.46,10100.0,32.46,32.47,32.46,32.46,10100.0
2013-01-14 14:25:00,32.46,32.47,32.46,32.46,12400.0,32.46,32.47,32.46,32.46,12400.0
2013-01-14 14:30:00,32.47,32.49,32.46,32.46,10600.0,32.47,32.49,32.46,32.46,10600.0
2013-01-14 14:35:00,32.46,32.47,32.41,32.42,15400.0,32.46,32.47,32.41,32.42,15400.0
2013-01-14 14:40:00,32.41,32.41,32.4,32.4,3900.0,32.41,32.41,32.4,32.4,3900.0
2013-01-14 14:45:00,32.4,32.41,32.38,32.41,16200.0,32.4,32.41,32.38,32.41,16200.0
2013-01-14 14:50:00,32.41,32.44,32.4,32.43,13000.0,32.41,32.44,32.4,32.43,13000.0
2013-01-14 14:55:00,32.43,32.43,32.42,32.42,3300.0,32.43,32.43,32.42,32.42,3300.0
2013-01-14 15:00:00,32.42,32.44,32.42,32.44,8900.0,32.42,32.44,32.42,32.44,8900.0
2013-01-14 15:05:00,32.44,32.48,32.44,32.48,10400.0,32.44,32.48,32.44,32.48,10400.0
2013-01-14 15:10:00,32.48,32.48,32.46,32.46,7000.0,32.48,32.48,32.46,32.46,7000.0
2013-01-14 15:15:00,32.47,32.48,32.45,32.48,12800.0,32.47,32.48,32.45,32.48,12800.0
2013-01-14 15:20:00,32.48,32.48,32.46,32.46,8000.0,32.48,32.48,32.46,32.46,8000.0
2013-01-14 15:25:00,32.47,32.47,32.45,32.47,12300.0,32.47,32.47,32.45,32.47,12300.0
2013-01-14 15:30:00,32.46,32.48,32.45,32.47,11400.0,32.46,32.48,32.45,32.47,11400.0
2013-01-14 15:35:00,32.47,32.48,32.45,32.47,14000.0,32.47,32.48,32.45,32.47,14000.0
2013-01-14 15:40:00,32.46,32.49,32.46,32.48,17000.0,32.46,32.49,32.46,32.48,17000.0
2013-01-14 15:45:00,32.49,32.49,32.48,32.49,13000.0,32.49,32.49,32.48,32.49,13000.0
2013-01-14 15:50:00,32.49,32.5,32.46,32.47,33800.0,32.49,32.5,32.46,32.47,33800.0
2013-01-14 15:55:00,32.47,32.53,32.46,32.52,89500.0,32.47,32.53,32.46,32.52,89500.0
2013-01-15 09:30:00,32.23,32.36,32.12,32.12,17700.0,32.23,32.36,32.12,32.12,17700.0
2013-01-15 09:35:00,32.14,32.24,32.09,32.19,4600.0,32.14,32.24,32.09,32.19,4600.0
2013-01-15 09:40:00,32.22,32.29,32.18,32.29,10900.0,32.22,32.29,32.18,32.29,10900.0
2013-01-15 09:45:00,32.29,32.33,32.27,32.3,12200.0,32.29,32.33,32.27,32.3,12200.0
2013-01-15 09:50:00,32.3,32.3,32.25,32.3,8200.0,32.3,32.3,32.25,32.3,8200.0
2013-01-15 09:55:00,32.3,32.44,32.3,32.4,7000.0,32.3,32.44,32.3,32.4,7000.0
2013-01-15 10:00:00,32.4,32.4,32.34,32.37,8300.0,32.4,32.4,32.34,32.37,8300.0
2013-01-15 10:05:00,32.37,32.44,32.36,32.36,10000.0,32.37,32.44,32.36,32.36,10000.0
2013-01-15 10:10:00,32.35,32.39,32.32,32.39,6700.0,32.35,32.39,32.32,32.39,6700.0
2013-01-15 10:15:00,32.37,32.4,32.37,32.39,5100.0,32.37,32.4,32.37,32.39,5100.0
2013-01-15 10:20:00,32.4,32.4,32.35,32.36,5700.0,32.4,32.4,32.35,32.36,5700.0
2013-01-15 10:25:00,32.38,32.41,32.37,32.38,3300.0,32.38,32.41,32.37,32.38,3300.0
2013-01-15 10:30:00,32.37,32.38,32.35,32.38,6300.0,32.37,32.38,32.35,32.38,6300.0
2013-01-15 10:35:00,32.39,32.39,32.36,32.38,5600.0,32.39,32.39,32.36,32.38,5600.0
2013-01-15 10:40:00,32.36,32.38,32.35,32.38,3500.0,32.36,32.38,32.35,32.38,3500.0
2013-01-15 10:45:00,32.38,32.38,32.37,32.37,3800.0,32.38,32.38,32.37,32.37,3800.0
2013-01-15 10:50:00,32.36,32.39,32.34,32.35,3900.0,32.36,32.39,32.34,32.35,3900.0
2013-01-15 10:55:00,32.35,32.42,32.32,32.41,14800.0,32.35,32.42,32.32,32.41,14800.0
2013-01-15 11:00:00,32.4,32.43,32.4,32.43,9600.0,32.4,32.43,32.4,32.43,9600.0
2013-01-15 11:05:00,32.43,32.44,32.42,32.43,4900.0,32.43,32.44,32.42,32.43,4900.0
2013-01-15 11:10:00,32.43,32.43,32.42,32.42,3100.0,32.43,32.43,32.42,32.42,3100.0
2013-01-15 11:15:00,32.43,32.43,32.4,32.4,2200.0,32.43,32.43,32.4,32.4,2200.0
2013-01-15 11:20:00,32.39,32.41,32.38,32.41,3600.0,32.39,32.41,32.38,32.41,3600.0
2013-01-15 11:25:00,32.4,32.41,32.4,32.41,1500.0,32.4,32.41,32.4,32.41,1500.0
2013-01-15 11:30:00,32.4,32.44,32.4,32.43,6000.0,32.4,32.44,32.4,32.43,6000.0
2013-01-15 11:35:00,32.43,32.44,32.43,32.43,900.0,32.43,32.44,32.43,32.43,900.0
2013-01-15 11:40:00,32.44,32.46,32.44,32.45,3700.0,32.44,32.46,32.44,32.45,3700.0
2013-01-15 11:45:00,32.45,32.48,32.44,32.47,7100.0,32.45,32.48,32.44,32.47,7100.0
2013-01-15 11:50:00,32.48,32.48,32.44,32.44,11500.0,32.48,32.48,32.44,32.44,11500.0
2013-01-15 11:55:00,32.44,32.45,32.43,32.44,6400.0,32.44,32.45,32.43,32.44,6400.0
2013-01-15 12:00:00,32.44,32.45,32.41,32.44,23600.0,32.44,32.45,32.41,32.44,23600.0
2013-01-15 12:05:00,32.44,32.44,32.43,32.44,2200.0,32.44,32.44,32.43,32.44,2200.0
2013-01-15 12:10:00,32.44,32.44,32.42,32.42,4800.0,32.44,32.44,32.42,32.42,4800.0
2013-01-15 12:15:00,32.42,32.44,32.42,32.44,6900.0,32.42,32.44,32.42,32.44,6900.0
2013-01-15 12:20:00,32.44,32.44,32.41,32.41,3700.0,32.44,32.44,32.41,32.41,3700.0
2013-01-15 12:25:00,32.41,32.42,32.4,32.42,4100.0,32.41,32.42,32.4,32.42,4100.0
2013-01-15 12:30:00,32.43,32.47,32.43,32.47,2900.0,32.43,32.47,32.43,32.47,2900.0
2013-01-15 12:35:00,32.48,32.48,32.47,32.48,1400.0,32.48,32.48,32.47,32.48,1400.0
2013-01-15 12:40:00,32.49,32.5,32.48,32.5,2000.0,32.49,32.5,32.48,32.5,2000.0
2013-01-15 12:45:00,32.5,32.5,32.48,32.49,1800.0,32.5,32.5,32.48,32.49,1800.0
2013-01-15 12:50:00,32.48,32.49,32.45,32.45,16900.0,32.48,32.49,32.45,32.45,16900.0
2013-01-15 12:55:00,32.45,32.47,32.45,32.47,7600.0,32.45,32.47,32.45,32.47,7600.0
2013-01-15 13:00:00,32.47,32.49,32.47,32.49,3500.0,32.47,32.49,32.47,32.49,3500.0
2013-01-15 13:05:00,32.49,32.51,32.49,32.5,8400.0,32.49,32.51,32.49,32.5,8400.0
2013-01-15 13:10:00,32.51,32.51,32.5,32.51,1100.0,32.51,32.51,32.5,32.51,1100.0
2013-01-15 13:15:00,32.51,32.51,32.5,32.51,1000.0,32.51,32.51,32.5,32.51,1000.0
2013-01-15 13:20:00,32.51,32.51,32.5,32.51,3400.0,32.51,32.51,32.5,32.51,3400.0
2013-01-15 13:25:00,32.52,32.54,32.51,32.54,8800.0,32.52,32.54,32.51,32.54,8800.0
2013-01-15 13:30:00,32.54,32.54,32.52,32.54,7900.0,32.54,32.54,32.52,32.54,7900.0
2013-01-15 13:35:00,32.55,32.59,32.55,32.59,11500.0,32.55,32.59,32.55,32.59,11500.0
2013-01-15 13:40:00,32.59,32.59,32.58,32.59,4100.0,32.59,32.59,32.58,32.59,4100.0
2013-01-15 13:45:00,32.59,32.61,32.59,32.6,11300.0,32.59,32.61,32.59,32.6,11300.0
2013-01-15 13:50:00,32.6,32.6,32.57,32.58,14200.0,32.6,32.6,32.57,32.58,14200.0
2013-01-15 13:55:00,32.58,32.59,32.54,32.54,2800.0,32.58,32.59,32.54,32.54,2800.0
2013-01-15 14:00:00,32.52,32.53,32.52,32.52,1600.0,32.52,32.53,32.52,32.52,1600.0
2013-01-15 14:05:00,32.52,32.54,32.52,32.52,4300.0,32.52,32.54,32.52,32.52,4300.0
2013-01-15 14:10:00,32.52,32.52,32.49,32.5,3800.0,32.52,32.52,32.49,32.5,3800.0
2013-01-15 14:15:00,32.49,32.5,32.49,32.49,1700.0,32.49,32.5,32.49,32.49,1700.0
2013-01-15 14:20:00,32.49,32.5,32.47,32.48,10800.0,32.49,32.5,32.47,32.48,10800.0
2013-01-15 14:25:00,32.48,32.49,32.48,32.48,1200.0,32.48,32.49,32.48,32.48,1200.0
2013-01-15 14:30:00,32.48,32.5,32.48,32.48,7900.0,32.48,32.5,32.48,32.48,7900.0
2013-01-15 14:35:00,32.48,32.52,32.48,32.51,3400.0,32.48,32.52,32.48,32.51,3400.0
2013-01-15 14:40:00,32.52,32.55,32.51,32.55,3300.0,32.52,32.55,32.51,32.55,3300.0
2013-01-15 14:45:00,32.54,32.55,32.54,32.55,3500.0,32.54,32.55,32.54,32.55,3500.0
2013-01-15 14:50:00,32.55,32.58,32.55,32.58,6200.0,32.55,32.58,32.55,32.58,6200.0
2013-01-15 14:55:00,32.58,32.58,32.56,32.56,3700.0,32.58,32.58,32.56,32.56,3700.0
2013-01-15 15:00:00,32.57,32.6,32.57,32.59,5800.0,32.57,32.6,32.57,32.59,5800.0
2013-01-15 15:05:00,32.58,32.59,32.56,32.58,4700.0,32.58,32.59,32.56,32.58,4700.0
2013-01-15 15:10:00,32.57,32.57,32.56,32.56,6600.0,32.57,32.57,32.56,32.56,6600.0
2013-01-15 15:15:00,32.56,32.58,32.54,32.58,16200.0,32.56,32.58,32.54,32.58,16200.0
2013-01-15 15:20:00,32.58,32.58,32.52,32.53,8900.0,32.58,32.58,32.52,32.53,8900.0
2013-01-15 15:25:00,32.54,32.55,32.5,32.52,10600.0,32.54,32.55,32.5,32.52,10600.0
2013-01-15 15:30:00,32.53,32.56,32.52,32.56,10000.0,32.53,32.56,32.52,32.56,10000.0
2013-01-15 15:35:00,32.56,32.58,32.55,32.56,11100.0,32.56,32.58,32.55,32.56,11100.0
2013-01-15 15:40:00,32.56,32.58,32.56,32.58,7900.0,32.56,32.58,32.56,32.58,7900.0
2013-01-15 15:45:00,32.57,32.58,32.52,32.53,13600.0,32.57,32.58,32.52,32.53,13600.0
2013-01-15 15:50:00,32.53,32.57,32.53,32.55,18000.0,32.53,32.57,32.53,32.55,18000.0
2013-01-15 15:55:00,32.55,32.56,32.52,32.55,33200.0,32.55,32.56,32.52,32.55,33200.0
2013-01-16 09:30:00,32.46,32.52,32.46,32.49,8700.0,32.46,32.52,32.46,32.49,8700.0
2013-01-16 09:35:00,32.46,32.49,32.41,32.44,5700.0,32.46,32.49,32.41,32.44,5700.0
2013-01-16 09:40:00,32.42,32.5,32.41,32.47,5400.0,32.42,32.5,32.41,32.47,5400.0
2013-01-16 09:45:00,32.47,32.52,32.47,32.52,6600.0,32.47,32.52,32.47,32.52,6600.0
2013-01-16 09:50:00,32.51,32.55,32.51,32.51,3400.0,32.51,32.55,32.51,32.51,3400.0
2013-01-16 09:55:00,32.51,32.51,32.43,32.45,2000.0,32.51,32.51,32.43,32.45,2000.0
2013-01-16 10:00:00,32.45,32.47,32.41,32.44,8500.0,32.45,32.47,32.41,32.44,8500.0
2013-01-16 10:05:00,32.43,32.45,32.41,32.45,8500.0,32.43,32.45,32.41,32.45,8500.0
2013-01-16 10:10:00,32.45,32.45,32.41,32.42,4500.0,32.45,32.45,32.41,32.42,4500.0
2013-01-16 10:15:00,32.41,32.44,32.4,32.42,8300.0,32.41,32.44,32.4,32.42,8300.0
2013-01-16 10:20:00,32.4,32.42,32.4,32.4,3900.0,32.4,32.42,32.4,32.4,3900.0
2013-01-16 10:25:00,32.4,32.45,32.4,32.43,6100.0,32.4,32.45,32.4,32.43,6100.0
2013-01-16 10:30:00,32.44,32.45,32.43,32.44,3800.0,32.44,32.45,32.43,32.44,3800.0
2013-01-16 10:35:00,32.44,32.46,32.44,32.46,1100.0,32.44,32.46,32.44,32.46,1100.0
2013-01-16 10:40:00,32.46,32.46,32.44,32.45,7000.0,32.46,32.46,32.44,32.45,7000.0
2013-01-16 10:45:00,32.44,32.46,32.44,32.44,2900.0,32.44,32.46,32.44,32.44,2900.0
2013-01-16 10:50:00,32.45,32.47,32.43,32.47,9100.0,32.45,32.47,32.43,32.47,9100.0
2013-01-16 10:55:00,32.46,32.47,32.45,32.45,6900.0,32.46,32.47,32.45,32.45,6900.0
2013-01-16 11:00:00,32.44,32.46,32.44,32.45,5300.0,32.44,32.46,32.44,32.45,5300.0
2013-01-16 11:05:00,32.46,32.47,32.46,32.47,3100.0,32.46,32.47,32.46,32.47,3100.0
2013-01-16 11:10:00,32.47,32.49,32.47,32.48,1700.0,32.47,32.49,32.47,32.48,1700.0
2013-01-16 11:15:00,32.48,32.49,32.46,32.49,3300.0,32.48,32.49,32.46,32.49,3300.0
2013-01-16 11:20:00,32.49,32.53,32.48,32.53,2800.0,32.49,32.53,32.48,32.53,2800.0
2013-01-16 11:25:00,32.53,32.55,32.53,32.53,2000.0,32.53,32.55,32.53,32.53,2000.0
2013-01-16 11:30:00,32.52,32.53,32.51,32.51,900.0,32.52,32.53,32.51,32.51,900.0
2013-01-16 11:35:00,32.51,32.52,32.5,32.51,4200.0,32.51,32.52,32.5,32.51,4200.0
2013-01-16 11:40:00,32.5,32.53,32.5,32.53,6800.0,32.5,32.53,32.5,32.53,6800.0
2013-01-16 11:45:00,32.53,32.57,32.53,32.56,2100.0,32.53,32.57,32.53,32.56,2100.0
2013-01-16 11:50:00,32.57,32.57,32.53,32.53,3400.0,32.57,32.57,32.53,32.53,3400.0
2013-01-16 11:55:00,32.53,32.53,32.51,32.53,3400.0,32.53,32.53,32.51,32.53,3400.0
2013-01-16 12:00:00,32.52,32.55,32.52,32.55,2200.0,32.52,32.55,32.52,32.55,2200.0
2013-01-16 12:05:00,32.55,32.55,32.54,32.54,1000.0,32.55,32.55,32.54,32.54,1000.0
2013-01-16 12:10:00,32.52,32.52,32.51,32.51,1400.0,32.52,32.52,32.51,32.51,1400.0
2013-01-16 12:15:00,32.5,32.5,32.48,32.49,3500.0,32.5,32.5,32.48,32.49,3500.0
2013-01-16 12:20:00,32.48,32.48,32.46,32.47,1800.0,32.48,32.48,32.46,32.47,1800.0
2013-01-16 12:25:00,32.47,32.48,32.45,32.47,7000.0,32.47,32.48,32.45,32.47,7000.0
2013-01-16 12:30:00,32.46,32.48,32.45,32.48,5100.0,32.46,32.48,32.45,32.48,5100.0
2013-01-16 12:35:00,32.47,32.49,32.47,32.48,1200.0,32.47,32.49,32.47,32.48,1200.0
2013-01-16 12:40:00,32.48,32.49,32.47,32.47,7600.0,32.48,32.49,32.47,32.47,7600.0
2013-01-16 12:45:00,32.47,32.47,32.46,32.46,4100.0,32.47,32.47,32.46,32.46,4100.0
2013-01-16 12:50:00,32.46,32.47,32.45,32.47,5300.0,32.46,32.47,32.45,32.47,5300.0
2013-01-16 12:55:00,32.46,32.47,32.46,32.47,8400.0,32.46,32.47,32.46,32.47,8400.0
2013-01-16 13:00:00,32.46,32.51,32.46,32.51,9400.0,32.46,32.51,32.46,32.51,9400.0
2013-01-16 13:05:00,32.51,32.54,32.51,32.52,2400.0,32.51,32.54,32.51,32.52,2400.0
2013-01-16 13:10:00,32.52,32.53,32.51,32.53,4400.0,32.52,32.53,32.51,32.53,4400.0
2013-01-16 13:15:00,32.53,32.54,32.52,32.53,5900.0,32.53,32.54,32.52,32.53,5900.0
2013-01-16 13:20:00,32.52,32.55,32.52,32.52,3800.0,32.52,32.55,32.52,32.52,3800.0
2013-01-16 13:25:00,32.52,32.53,32.49,32.51,9800.0,32.52,32.53,32.49,32.51,9800.0
2013-01-16 13:30:00,32.52,32.54,32.5,32.53,6400.0,32.52,32.54,32.5,32.53,6400.0
2013-01-16 13:35:00,32.54,32.55,32.53,32.53,2300.0,32.54,32.55,32.53,32.53,2300.0
2013-01-16 13:40:00,32.54,32.57,32.54,32.54,5300.0,32.54,32.57,32.54,32.54,5300.0
2013-01-16 13:45:00,32.53,32.55,32.52,32.54,5500.0,32.53,32.55,32.52,32.54,5500.0
2013-01-16 13:50:00,32.55,32.55,32.52,32.54,8000.0,32.55,32.55,32.52,32.54,8000.0
2013-01-16 13:55:00,32.53,32.53,32.52,32.52,1400.0,32.53,32.53,32.52,32.52,1400.0
2013-01-16 14:00:00,32.52,32.53,32.51,32.53,4900.0,32.52,32.53,32.51,32.53,4900.0
2013-01-16 14:05:00,32.52,32.52,32.49,32.51,4900.0,32.52,32.52,32.49,32.51,4900.0
2013-01-16 14:10:00,32.51,32.55,32.51,32.54,9300.0,32.51,32.55,32.51,32.54,9300.0
2013-01-16 14:15:00,32.54,32.54,32.52,32.52,1100.0,32.54,32.54,32.52,32.52,1100.0
2013-01-16 14:20:00,32.53,32.55,32.52,32.53,5500.0,32.53,32.55,32.52,32.53,5500.0
2013-01-16 14:25:00,32.54,32.54,32.52,32.52,1700.0,32.54,32.54,32.52,32.52,1700.0
2013-01-16 14:30:00,32.52,32.55,32.52,32.54,8200.0,32.52,32.55,32.52,32.54,8200.0
2013-01-16 14:35:00,32.53,32.54,32.52,32.53,2000.0,32.53,32.54,32.52,32.53,2000.0
2013-01-16 14:40:00,32.52,32.53,32.51,32.52,2500.0,32.52,32.53,32.51,32.52,2500.0
2013-01-16 14:45:00,32.51,32.52,32.49,32.5,6200.0,32.51,32.52,32.49,32.5,6200.0
2013-01-16 14:50:00,32.51,32.51,32.5,32.5,1900.0,32.51,32.51,32.5,32.5,1900.0
2013-01-16 14:55:00,32.5,32.52,32.5,32.51,6200.0,32.5,32.52,32.5,32.51,6200.0
2013-01-16 15:00:00,32.51,32.52,32.5,32.51,8200.0,32.51,32.52,32.5,32.51,8200.0
2013-01-16 15:05:00,32.51,32.51,32.49,32.51,6600.0,32.51,32.51,32.49,32.51,6600.0
2013-01-16 15:10:00,32.51,32.51,32.5,32.5,2500.0,32.51,32.51,32.5,32.5,2500.0
2013-01-16 15:15:00,32.51,32.52,32.5,32.5,11700.0,32.51,32.52,32.5,32.5,11700.0
2013-01-16 15:20:00,32.51,32.52,32.49,32.5,25400.0,32.51,32.52,32.49,32.5,25400.0
2013-01-16 15:25:00,32.51,32.52,32.48,32.48,8300.0,32.51,32.52,32.48,32.48,8300.0
2013-01-16 15:30:00,32.48,32.49,32.47,32.48,7900.0,32.48,32.49,32.47,32.48,7900.0
2013-01-16 15:35:00,32.49,32.5,32.48,32.49,33900.0,32.49,32.5,32.48,32.49,33900.0
2013-01-16 15:40:00,32.49,32.51,32.49,32.5,10500.0,32.49,32.51,32.49,32.5,10500.0
2013-01-16 15:45:00,32.51,32.51,32.48,32.48,20100.0,32.51,32.51,32.48,32.48,20100.0
2013-01-16 15:50:00,32.48,32.49,32.43,32.44,28000.0,32.48,32.49,32.43,32.44,28000.0
2013-01-16 15:55:00,32.44,32.46,32.43,32.45,41300.0,32.44,32.46,32.43,32.45,41300.0
2013-01-17 09:30:00,32.33,32.75,32.25,32.32,126600.0,32.33,32.75,32.25,32.32,126600.0
2013-01-17 09:35:00,32.36,32.5,32.36,32.48,11000.0,32.36,32.5,32.36,32.48,11000.0
2013-01-17 09:40:00,32.47,32.48,32.43,32.46,29400.0,32.47,32.48,32.43,32.46,29400.0
2013-01-17 09:45:00,32.47,32.56,32.46,32.54,33800.0,32.47,32.56,32.46,32.54,33800.0
2013-01-17 09:50:00,32.53,32.55,32.5,32.55,13000.0,32.53,32.55,32.5,32.55,13000.0
2013-01-17 09:55:00,32.54,32.61,32.54,32.59,12400.0,32.54,32.61,32.54,32.59,12400.0
2013-01-17 10:00:00,32.58,32.61,32.52,32.58,15600.0,32.58,32.61,32.52,32.58,15600.0
2013-01-17 10:05:00,32.59,32.65,32.58,32.65,24400.0,32.59,32.65,32.58,32.65,24400.0
2013-01-17 10:10:00,32.63,32.64,32.61,32.61,19000.0,32.63,32.64,32.61,32.61,19000.0
2013-01-17 10:15:00,32.63,32.65,32.61,32.63,10800.0,32.63,32.65,32.61,32.63,10800.0
2013-01-17 10:20:00,32.61,32.65,32.61,32.64,12600.0,32.61,32.65,32.61,32.64,12600.0
2013-01-17 10:25:00,32.64,32.71,32.64,32.7,30400.0,32.64,32.71,32.64,32.7,30400.0
2013-01-17 10:30:00,32.71,32.71,32.67,32.68,15600.0,32.71,32.71,32.67,32.68,15600.0
2013-01-17 10:35:00,32.69,32.7,32.68,32.69,5200.0,32.69,32.7,32.68,32.69,5200.0
2013-01-17 10:40:00,32.69,32.72,32.66,32.68,14000.0,32.69,32.72,32.66,32.68,14000.0
2013-01-17 10:45:00,32.67,32.69,32.67,32.69,4000.0,32.67,32.69,32.67,32.69,4000.0
2013-01-17 10:50:00,32.69,32.73,32.69,32.72,9400.0,32.69,32.73,32.69,32.72,9400.0
2013-01-17 10:55:00,32.71,32.72,32.66,32.69,13200.0,32.71,32.72,32.66,32.69,13200.0
2013-01-17 11:00:00,32.69,32.72,32.69,32.72,19800.0,32.69,32.72,32.69,32.72,19800.0
2013-01-17 11:05:00,32.72,32.73,32.71,32.72,5000.0,32.72,32.73,32.71,32.72,5000.0
2013-01-17 11:10:00,32.71,32.72,32.69,32.7,7400.0,32.71,32.72,32.69,32.7,7400.0
2013-01-17 11:15:00,32.69,32.72,32.69,32.7,10800.0,32.69,32.72,32.69,32.7,10800.0
2013-01-17 11:20:00,32.71,32.74,32.7,32.73,10600.0,32.71,32.74,32.7,32.73,10600.0
2013-01-17 11:25:00,32.72,32.73,32.72,32.73,4000.0,32.72,32.73,32.72,32.73,4000.0
2013-01-17 11:30:00,32.73,32.74,32.72,32.74,10200.0,32.73,32.74,32.72,32.74,10200.0
2013-01-17 11:35:00,32.75,32.76,32.73,32.75,33600.0,32.75,32.76,32.73,32.75,33600.0
2013-01-17 11:40:00,32.75,32.76,32.74,32.75,5200.0,32.75,32.76,32.74,32.75,5200.0
2013-01-17 11:45:00,32.74,32.76,32.74,32.76,5200.0,32.74,32.76,32.74,32.76,5200.0
2013-01-17 11:50:00,32.76,32.79,32.76,32.77,13800.0,32.76,32.79,32.76,32.77,13800.0
2013-01-17 11:55:00,32.77,32.8,32.77,32.77,12000.0,32.77,32.8,32.77,32.77,12000.0
2013-01-17 12:00:00,32.77,32.77,32.76,32.77,6000.0,32.77,32.77,32.76,32.77,6000.0
2013-01-17 12:05:00,32.78,32.78,32.76,32.77,6200.0,32.78,32.78,32.76,32.77,6200.0
2013-01-17 12:10:00,32.77,32.77,32.76,32.76,5800.0,32.77,32.77,32.76,32.76,5800.0
2013-01-17 12:15:00,32.77,32.79,32.76,32.79,12600.0,32.77,32.79,32.76,32.79,12600.0
2013-01-17 12:20:00,32.79,32.8,32.78,32.8,5800.0,32.79,32.8,32.78,32.8,5800.0
2013-01-17 12:25:00,32.8,32.82,32.8,32.82,12000.0,32.8,32.82,32.8,32.82,12000.0
2013-01-17 12:30:00,32.82,32.82,32.74,32.75,110600.0,32.82,32.82,32.74,32.75,110600.0
2013-01-17 12:35:00,32.76,32.79,32.75,32.78,6600.0,32.76,32.79,32.75,32.78,6600.0
2013-01-17 12:40:00,32.78,32.8,32.78,32.8,10400.0,32.78,32.8,32.78,32.8,10400.0
2013-01-17 12:45:00,32.8,32.8,32.78,32.79,9400.0,32.8,32.8,32.78,32.79,9400.0
2013-01-17 12:50:00,32.79,32.82,32.78,32.82,9400.0,32.79,32.82,32.78,32.82,9400.0
2013-01-17 12:55:00,32.82,32.82,32.79,32.8,8600.0,32.82,32.82,32.79,32.8,8600.0
2013-01-17 13:00:00,32.8,32.8,32.79,32.79,4800.0,32.8,32.8,32.79,32.79,4800.0
2013-01-17 13:05:00,32.8,32.8,32.78,32.78,4200.0,32.8,32.8,32.78,32.78,4200.0
2013-01-17 13:10:00,32.79,32.79,32.78,32.78,2000.0,32.79,32.79,32.78,32.78,2000.0
2013-01-17 13:15:00,32.78,32.79,32.77,32.78,4800.0,32.78,32.79,32.77,32.78,4800.0
2013-01-17 13:20:00,32.77,32.81,32.77,32.81,7200.0,32.77,32.81,32.77,32.81,7200.0
2013-01-17 13:25:00,32.81,32.84,32.79,32.82,37400.0,32.81,32.84,32.79,32.82,37400.0
2013-01-17 13:30:00,32.81,32.82,32.81,32.82,5600.0,32.81,32.82,32.81,32.82,5600.0
2013-01-17 13:35:00,32.82,32.82,32.81,32.82,1200.0,32.82,32.82,32.81,32.82,1200.0
2013-01-17 13:40:00,32.82,32.82,32.81,32.81,13600.0,32.82,32.82,32.81,32.81,13600.0
2013-01-17 13:45:00,32.81,32.82,32.81,32.81,14200.0,32.81,32.82,32.81,32.81,14200.0
2013-01-17 13:50:00,32.8,32.82,32.8,32.82,9800.0,32.8,32.82,32.8,32.82,9800.0
2013-01-17 13:55:00,32.82,32.83,32.82,32.82,7200.0,32.82,32.83,32.82,32.82,7200.0
2013-01-17 14:00:00,32.83,32.83,32.78,32.8,16200.0,32.83,32.83,32.78,32.8,16200.0
2013-01-17 14:05:00,32.79,32.82,32.79,32.81,13600.0,32.79,32.82,32.79,32.81,13600.0
2013-01-17 14:10:00,32.81,32.81,32.79,32.79,15400.0,32.81,32.81,32.79,32.79,15400.0
2013-01-17 14:15:00,32.8,32.8,32.77,32.77,17200.0,32.8,32.8,32.77,32.77,17200.0
2013-01-17 14:20:00,32.78,32.79,32.72,32.73,58000.0,32.78,32.79,32.72,32.73,58000.0
2013-01-17 14:25:00,32.74,32.75,32.73,32.73,13400.0,32.74,32.75,32.73,32.73,13400.0
2013-01-17 14:30:00,32.74,32.75,32.71,32.71,31200.0,32.74,32.75,32.71,32.71,31200.0
2013-01-17 14:35:00,32.71,32.72,32.71,32.72,4400.0,32.71,32.72,32.71,32.72,4400.0
2013-01-17 14:40:00,32.71,32.73,32.69,32.7,19600.0,32.71,32.73,32.69,32.7,19600.0
2013-01-17 14:45:00,32.7,32.74,32.69,32.73,21200.0,32.7,32.74,32.69,32.73,21200.0
2013-01-17 14:50:00,32.72,32.76,32.72,32.74,21800.0,32.72,32.76,32.72,32.74,21800.0
2013-01-17 14:55:00,32.73,32.75,32.72,32.74,15000.0,32.73,32.75,32.72,32.74,15000.0
2013-01-17 15:00:00,32.74,32.76,32.74,32.75,20400.0,32.74,32.76,32.74,32.75,20400.0
2013-01-17 15:05:00,32.76,32.77,32.75,32.77,5800.0,32.76,32.77,32.75,32.77,5800.0
2013-01-17 15:10:00,32.76,32.77,32.76,32.76,14800.0,32.76,32.77,32.76,32.76,14800.0
2013-01-17 15:15:00,32.77,32.77,32.76,32.76,5800.0,32.77,32.77,32.76,32.76,5800.0
2013-01-17 15:20:00,32.76,32.77,32.71,32.71,21200.0,32.76,32.77,32.71,32.71,21200.0
2013-01-17 15:25:00,32.71,32.74,32.71,32.73,24800.0,32.71,32.74,32.71,32.73,24800.0
2013-01-17 15:30:00,32.74,32.75,32.74,32.74,11400.0,32.74,32.75,32.74,32.74,11400.0
2013-01-17 15:35:00,32.74,32.75,32.72,32.73,25000.0,32.74,32.75,32.72,32.73,25000.0
2013-01-17 15:40:00,32.72,32.73,32.71,32.72,34600.0,32.72,32.73,32.71,32.72,34600.0
2013-01-17 15:45:00,32.71,32.76,32.71,32.75,43400.0,32.71,32.76,32.71,32.75,43400.0
2013-01-17 15:50:00,32.75,32.76,32.69,32.69,41400.0,32.75,32.76,32.69,32.69,41400.0
2013-01-17 15:55:00,32.7,32.77,32.69,32.74,99400.0,32.7,32.77,32.69,32.74,99400.0
2013-01-18 09:30:00,32.76,32.83,32.76,32.83,6500.0,32.76,32.83,32.76,32.83,6500.0
2013-01-18 09:35:00,32.65,32.71,32.56,32.56,1000.0,32.65,32.71,32.56,32.56,1000.0
2013-01-18 09:40:00,32.58,32.6,32.57,32.6,3000.0,32.58,32.6,32.57,32.6,3000.0
2013-01-18 09:45:00,32.58,32.64,32.57,32.64,3900.0,32.58,32.64,32.57,32.64,3900.0
2013-01-18 09:50:00,32.61,32.73,32.61,32.66,27500.0,32.61,32.73,32.61,32.66,27500.0
2013-01-18 09:55:00,32.65,32.67,32.59,32.62,17400.0,32.65,32.67,32.59,32.62,17400.0
2013-01-18 10:00:00,32.62,32.64,32.56,32.56,3500.0,32.62,32.64,32.56,32.56,3500.0
2013-01-18 10:05:00,32.56,32.57,32.54,32.56,3200.0,32.56,32.57,32.54,32.56,3200.0
2013-01-18 10:10:00,32.55,32.59,32.54,32.59,6600.0,32.55,32.59,32.54,32.59,6600.0
2013-01-18 10:15:00,32.59,32.61,32.59,32.61,1900.0,32.59,32.61,32.59,32.61,1900.0
2013-01-18 10:20:00,32.64,32.64,32.6,32.62,9100.0,32.64,32.64,32.6,32.62,9100.0
2013-01-18 10:25:00,32.62,32.63,32.61,32.63,5000.0,32.62,32.63,32.61,32.63,5000.0
2013-01-18 10:30:00,32.62,32.62,32.6,32.61,23000.0,32.62,32.62,32.6,32.61,23000.0
2013-01-18 10:35:00,32.61,32.61,32.59,32.59,2600.0,32.61,32.61,32.59,32.59,2600.0
2013-01-18 10:40:00,32.59,32.62,32.58,32.62,21400.0,32.59,32.62,32.58,32.62,21400.0
2013-01-18 10:45:00,32.62,32.62,32.58,32.58,9900.0,32.62,32.62,32.58,32.58,9900.0
2013-01-18 10:50:00,32.58,32.58,32.5,32.51,105000.0,32.58,32.58,32.5,32.51,105000.0
2013-01-18 10:55:00,32.51,32.52,32.47,32.47,10400.0,32.51,32.52,32.47,32.47,10400.0
2013-01-18 11:00:00,32.47,32.48,32.47,32.48,7700.0,32.47,32.48,32.47,32.48,7700.0
2013-01-18 11:05:00,32.48,32.49,32.48,32.49,3000.0,32.48,32.49,32.48,32.49,3000.0
2013-01-18 11:10:00,32.48,32.48,32.43,32.44,8800.0,32.48,32.48,32.43,32.44,8800.0
2013-01-18 11:15:00,32.43,32.46,32.43,32.45,11700.0,32.43,32.46,32.43,32.45,11700.0
2013-01-18 11:20:00,32.46,32.47,32.44,32.45,3400.0,32.46,32.47,32.44,32.45,3400.0
2013-01-18 11:25:00,32.45,32.45,32.44,32.45,800.0,32.45,32.45,32.44,32.45,800.0
2013-01-18 11:30:00,32.45,32.46,32.44,32.45,5600.0,32.45,32.46,32.44,32.45,5600.0
2013-01-18 11:35:00,32.45,32.45,32.44,32.45,1000.0,32.45,32.45,32.44,32.45,1000.0
2013-01-18 11:40:00,32.45,32.47,32.45,32.45,9900.0,32.45,32.47,32.45,32.45,9900.0
2013-01-18 11:45:00,32.43,32.44,32.4,32.41,34600.0,32.43,32.44,32.4,32.41,34600.0
2013-01-18 11:50:00,32.41,32.41,32.4,32.4,2500.0,32.41,32.41,32.4,32.4,2500.0
2013-01-18 11:55:00,32.39,32.4,32.34,32.34,9800.0,32.39,32.4,32.34,32.34,9800.0
2013-01-18 12:00:00,32.34,32.37,32.34,32.36,2900.0,32.34,32.37,32.34,32.36,2900.0
2013-01-18 12:05:00,32.36,32.37,32.34,32.35,5200.0,32.36,32.37,32.34,32.35,5200.0
2013-01-18 12:10:00,32.36,32.36,32.35,32.36,1300.0,32.36,32.36,32.35,32.36,1300.0
2013-01-18 12:15:00,32.36,32.37,32.35,32.36,4200.0,32.36,32.37,32.35,32.36,4200.0
2013-01-18 12:20:00,32.36,32.37,32.29,32.29,12900.0,32.36,32.37,32.29,32.29,12900.0
2013-01-18 12:25:00,32.29,32.32,32.29,32.3,6000.0,32.29,32.32,32.29,32.3,6000.0
2013-01-18 12:30:00,32.31,32.31,32.29,32.3,8300.0,32.31,32.31,32.29,32.3,8300.0
2013-01-18 12:35:00,32.3,32.3,32.27,32.28,8000.0,32.3,32.3,32.27,32.28,8000.0
2013-01-18 12:40:00,32.28,32.28,32.21,32.27,13400.0,32.28,32.28,32.21,32.27,13400.0
2013-01-18 12:45:00,32.27,32.33,32.26,32.31,3100.0,32.27,32.33,32.26,32.31,3100.0
2013-01-18 12:50:00,32.31,32.36,32.29,32.33,8800.0,32.31,32.36,32.29,32.33,8800.0
2013-01-18 12:55:00,32.33,32.34,32.33,32.34,500.0,32.33,32.34,32.33,32.34,500.0
2013-01-18 13:00:00,32.35,32.38,32.35,32.37,3900.0,32.35,32.38,32.35,32.37,3900.0
2013-01-18 13:05:00,32.37,32.4,32.36,32.4,33900.0,32.37,32.4,32.36,32.4,33900.0
2013-01-18 13:10:00,32.4,32.41,32.35,32.35,5500.0,32.4,32.41,32.35,32.35,5500.0
2013-01-18 13:15:00,32.35,32.36,32.35,32.35,5200.0,32.35,32.36,32.35,32.35,5200.0
2013-01-18 13:20:00,32.35,32.35,32.34,32.35,1000.0,32.35,32.35,32.34,32.35,1000.0
2013-01-18 13:25:00,32.35,32.35,32.29,32.3,13300.0,32.35,32.35,32.29,32.3,13300.0
2013-01-18 13:30:00,32.3,32.31,32.3,32.3,5200.0,32.3,32.31,32.3,32.3,5200.0
2013-01-18 13:35:00,32.29,32.3,32.28,32.29,3200.0,32.29,32.3,32.28,32.29,3200.0
2013-01-18 13:40:00,32.3,32.34,32.3,32.34,2600.0,32.3,32.34,32.3,32.34,2600.0
2013-01-18 13:45:00,32.35,32.36,32.34,32.36,3700.0,32.35,32.36,32.34,32.36,3700.0
2013-01-18 13:50:00,32.36,32.36,32.34,32.35,2200.0,32.36,32.36,32.34,32.35,2200.0
2013-01-18 13:55:00,32.35,32.35,32.34,32.35,7200.0,32.35,32.35,32.34,32.35,7200.0
2013-01-18 14:00:00,32.35,32.36,32.32,32.32,9900.0,32.35,32.36,32.32,32.32,9900.0
2013-01-18 14:05:00,32.33,32.33,32.3,32.3,8300.0,32.33,32.33,32.3,32.3,8300.0
2013-01-18 14:10:00,32.3,32.3,32.23,32.25,19200.0,32.3,32.3,32.23,32.25,19200.0
2013-01-18 14:15:00,32.25,32.29,32.25,32.29,3000.0,32.25,32.29,32.25,32.29,3000.0
2013-01-18 14:20:00,32.29,32.33,32.28,32.33,4800.0,32.29,32.33,32.28,32.33,4800.0
2013-01-18 14:25:00,32.33,32.35,32.33,32.35,4500.0,32.33,32.35,32.33,32.35,4500.0
2013-01-18 14:30:00,32.35,32.35,32.33,32.33,8000.0,32.35,32.35,32.33,32.33,8000.0
2013-01-18 14:35:00,32.33,32.34,32.33,32.33,2400.0,32.33,32.34,32.33,32.33,2400.0
2013-01-18 14:40:00,32.33,32.34,32.33,32.33,1300.0,32.33,32.34,32.33,32.33,1300.0
2013-01-18 14:45:00,32.33,32.34,32.29,32.3,6200.0,32.33,32.34,32.29,32.3,6200.0
2013-01-18 14:50:00,32.29,32.29,32.27,32.27,12600.0,32.29,32.29,32.27,32.27,12600.0
2013-01-18 14:55:00,32.27,32.27,32.26,32.27,7300.0,32.27,32.27,32.26,32.27,7300.0
2013-01-18 15:00:00,32.27,32.28,32.26,32.27,9300.0,32.27,32.28,32.26,32.27,9300.0
2013-01-18 15:05:00,32.27,32.27,32.23,32.25,10600.0,32.27,32.27,32.23,32.25,10600.0
2013-01-18 15:10:00,32.25,32.25,32.21,32.22,17900.0,32.25,32.25,32.21,32.22,17900.0
2013-01-18 15:15:00,32.22,32.24,32.22,32.23,13800.0,32.22,32.24,32.22,32.23,13800.0
2013-01-18 15:20:00,32.23,32.23,32.22,32.22,14000.0,32.23,32.23,32.22,32.22,14000.0
2013-01-18 15:25:00,32.23,32.23,32.21,32.23,10800.0,32.23,32.23,32.21,32.23,10800.0
2013-01-18 15:30:00,32.22,32.25,32.2,32.23,16800.0,32.22,32.25,32.2,32.23,16800.0
2013-01-18 15:35:00,32.23,32.26,32.23,32.26,16300.0,32.23,32.26,32.23,32.26,16300.0
2013-01-18 15:40:00,32.25,32.25,32.22,32.23,13000.0,32.25,32.25,32.22,32.23,13000.0
2013-01-18 15:45:00,32.22,32.23,32.2,32.21,43900.0,32.22,32.23,32.2,32.21,43900.0
2013-01-18 15:50:00,32.2,32.22,32.16,32.19,32500.0,32.2,32.22,32.16,32.19,32500.0
2013-01-18 15:55:00,32.2,32.25,32.19,32.24,56000.0,32.2,32.25,32.19,32.24,56000.0
2013-01-22 09:30:00,32.17,32.22,32.15,32.18,4700.0,32.17,32.22,32.15,32.18,4700.0
2013-01-22 09:35:00,32.24,32.24,32.18,32.18,1300.0,32.24,32.24,32.18,32.18,1300.0
2013-01-22 09:40:00,32.19,32.19,32.1,32.19,1700.0,32.19,32.19,32.1,32.19,1700.0
2013-01-22 09:45:00,32.16,32.27,32.16,32.19,7400.0,32.16,32.27,32.16,32.19,7400.0
2013-01-22 09:50:00,32.19,32.2,32.16,32.19,13300.0,32.19,32.2,32.16,32.19,13300.0
2013-01-22 09:55:00,32.19,32.21,32.14,32.14,7200.0,32.19,32.21,32.14,32.14,7200.0
2013-01-22 10:00:00,32.12,32.14,32.11,32.12,5400.0,32.12,32.14,32.11,32.12,5400.0
2013-01-22 10:05:00,32.11,32.15,32.11,32.15,2000.0,32.11,32.15,32.11,32.15,2000.0
2013-01-22 10:10:00,32.15,32.15,32.1,32.1,1900.0,32.15,32.15,32.1,32.1,1900.0
2013-01-22 10:15:00,32.1,32.16,32.06,32.11,10400.0,32.1,32.16,32.06,32.11,10400.0
2013-01-22 10:20:00,32.1,32.11,32.09,32.1,3600.0,32.1,32.11,32.09,32.1,3600.0
2013-01-22 10:25:00,32.1,32.12,32.09,32.09,5300.0,32.1,32.12,32.09,32.09,5300.0
2013-01-22 10:30:00,32.1,32.13,32.08,32.13,40500.0,32.1,32.13,32.08,32.13,40500.0
2013-01-22 10:35:00,32.13,32.13,32.11,32.12,4000.0,32.13,32.13,32.11,32.12,4000.0
2013-01-22 10:40:00,32.12,32.12,32.04,32.04,81800.0,32.12,32.12,32.04,32.04,81800.0
2013-01-22 10:45:00,32.05,32.05,32.04,32.04,2500.0,32.05,32.05,32.04,32.04,2500.0
2013-01-22 10:50:00,32.05,32.05,31.99,31.99,24000.0,32.05,32.05,31.99,31.99,24000.0
2013-01-22 10:55:00,31.99,32.01,31.99,32.0,20800.0,31.99,32.01,31.99,32.0,20800.0
2013-01-22 11:00:00,31.99,32.0,31.99,31.99,1200.0,31.99,32.0,31.99,31.99,1200.0
2013-01-22 11:05:00,32.0,32.01,31.99,32.0,19400.0,32.0,32.01,31.99,32.0,19400.0
2013-01-22 11:10:00,32.0,32.03,31.99,32.02,9500.0,32.0,32.03,31.99,32.02,9500.0
2013-01-22 11:15:00,32.03,32.06,32.02,32.04,45300.0,32.03,32.06,32.02,32.04,45300.0
2013-01-22 11:20:00,32.04,32.05,32.01,32.03,13400.0,32.04,32.05,32.01,32.03,13400.0
2013-01-22 11:25:00,32.04,32.04,32.03,32.04,4700.0,32.04,32.04,32.03,32.04,4700.0
2013-01-22 11:30:00,32.04,32.04,32.04,32.04,600.0,32.04,32.04,32.04,32.04,600.0
2013-01-22 11:35:00,32.04,32.04,32.01,32.03,17000.0,32.04,32.04,32.01,32.03,17000.0
2013-01-22 11:40:00,32.04,32.06,32.03,32.05,13700.0,32.04,32.06,32.03,32.05,13700.0
2013-01-22 11:45:00,32.05,32.05,31.99,31.99,11200.0,32.05,32.05,31.99,31.99,11200.0
2013-01-22 11:50:00,31.99,32.01,31.99,32.0,6500.0,31.99,32.01,31.99,32.0,6500.0
2013-01-22 11:55:00,32.0,32.01,31.99,32.0,12300.0,32.0,32.01,31.99,32.0,12300.0
2013-01-22 12:00:00,32.0,32.0,31.99,31.99,800.0,32.0,32.0,31.99,31.99,800.0
2013-01-22 12:05:00,32.0,32.01,32.0,32.01,6800.0,32.0,32.01,32.0,32.01,6800.0
2013-01-22 12:10:00,32.01,32.04,32.01,32.02,28800.0,32.01,32.04,32.01,32.02,28800.0
2013-01-22 12:15:00,32.02,32.02,31.97,32.0,58400.0,32.02,32.02,31.97,32.0,58400.0
2013-01-22 12:20:00,32.0,32.01,32.0,32.0,18700.0,32.0,32.01,32.0,32.0,18700.0
2013-01-22 12:25:00,32.0,32.01,31.99,32.0,31500.0,32.0,32.01,31.99,32.0,31500.0
2013-01-22 12:30:00,32.0,32.03,31.99,32.03,8300.0,32.0,32.03,31.99,32.03,8300.0
2013-01-22 12:35:00,32.04,32.07,32.03,32.04,9700.0,32.04,32.07,32.03,32.04,9700.0
2013-01-22 12:40:00,32.05,32.11,32.05,32.11,8600.0,32.05,32.11,32.05,32.11,8600.0
2013-01-22 12:45:00,32.11,32.13,32.1,32.12,29600.0,32.11,32.13,32.1,32.12,29600.0
2013-01-22 12:50:00,32.11,32.11,32.07,32.09,36800.0,32.11,32.11,32.07,32.09,36800.0
2013-01-22 12:55:00,32.09,32.09,32.08,32.08,10300.0,32.09,32.09,32.08,32.08,10300.0
2013-01-22 13:00:00,32.08,32.09,32.08,32.09,17500.0,32.08,32.09,32.08,32.09,17500.0
2013-01-22 13:05:00,32.09,32.1,32.07,32.08,11300.0,32.09,32.1,32.07,32.08,11300.0
2013-01-22 13:10:00,32.08,32.08,32.06,32.06,5100.0,32.08,32.08,32.06,32.06,5100.0
2013-01-22 13:15:00,32.07,32.08,32.07,32.08,8600.0,32.07,32.08,32.07,32.08,8600.0
2013-01-22 13:20:00,32.08,32.09,32.06,32.06,35300.0,32.08,32.09,32.06,32.06,35300.0
2013-01-22 13:25:00,32.06,32.09,32.06,32.09,9100.0,32.06,32.09,32.06,32.09,9100.0
2013-01-22 13:30:00,32.08,32.09,32.06,32.08,7900.0,32.08,32.09,32.06,32.08,7900.0
2013-01-22 13:35:00,32.09,32.09,32.08,32.08,2700.0,32.09,32.09,32.08,32.08,2700.0
2013-01-22 13:40:00,32.09,32.09,32.06,32.07,18700.0,32.09,32.09,32.06,32.07,18700.0
2013-01-22 13:45:00,32.07,32.07,32.05,32.05,3200.0,32.07,32.07,32.05,32.05,3200.0
2013-01-22 13:50:00,32.05,32.05,32.03,32.04,31600.0,32.05,32.05,32.03,32.04,31600.0
2013-01-22 13:55:00,32.04,32.04,32.0,32.02,40200.0,32.04,32.04,32.0,32.02,40200.0
2013-01-22 14:00:00,32.01,32.03,31.99,32.0,24700.0,32.01,32.03,31.99,32.0,24700.0
2013-01-22 14:05:00,32.0,32.04,32.0,32.03,15000.0,32.0,32.04,32.0,32.03,15000.0
2013-01-22 14:10:00,32.03,32.04,32.01,32.03,14900.0,32.03,32.04,32.01,32.03,14900.0
2013-01-22 14:15:00,32.04,32.04,32.03,32.04,5900.0,32.04,32.04,32.03,32.04,5900.0
2013-01-22 14:20:00,32.04,32.06,32.04,32.06,8500.0,32.04,32.06,32.04,32.06,8500.0
2013-01-22 14:25:00,32.06,32.09,32.05,32.05,12800.0,32.06,32.09,32.05,32.05,12800.0
2013-01-22 14:30:00,32.05,32.09,32.05,32.09,2200.0,32.05,32.09,32.05,32.09,2200.0
2013-01-22 14:35:00,32.09,32.09,32.05,32.06,17900.0,32.09,32.09,32.05,32.06,17900.0
2013-01-22 14:40:00,32.06,32.09,32.06,32.07,15000.0,32.06,32.09,32.06,32.07,15000.0
2013-01-22 14:45:00,32.07,32.07,32.06,32.06,8800.0,32.07,32.07,32.06,32.06,8800.0
2013-01-22 14:50:00,32.06,32.11,32.05,32.09,16100.0,32.06,32.11,32.05,32.09,16100.0
2013-01-22 14:55:00,32.09,32.09,32.07,32.08,4000.0,32.09,32.09,32.07,32.08,4000.0
2013-01-22 15:00:00,32.08,32.09,32.06,32.07,17700.0,32.08,32.09,32.06,32.07,17700.0
2013-01-22 15:05:00,32.07,32.08,32.07,32.08,2700.0,32.07,32.08,32.07,32.08,2700.0
2013-01-22 15:10:00,32.08,32.08,32.03,32.05,17100.0,32.08,32.08,32.03,32.05,17100.0
2013-01-22 15:15:00,32.05,32.07,32.04,32.05,36900.0,32.05,32.07,32.04,32.05,36900.0
2013-01-22 15:20:00,32.05,32.06,32.04,32.04,16500.0,32.05,32.06,32.04,32.04,16500.0
2013-01-22 15:25:00,32.05,32.05,32.04,32.04,19000.0,32.05,32.05,32.04,32.04,19000.0
2013-01-22 15:30:00,32.04,32.08,32.03,32.04,29800.0,32.04,32.08,32.03,32.04,29800.0
2013-01-22 15:35:00,32.05,32.08,32.04,32.07,20800.0,32.05,32.08,32.04,32.07,20800.0
2013-01-22 15:40:00,32.07,32.08,32.05,32.05,33200.0,32.07,32.08,32.05,32.05,33200.0
2013-01-22 15:45:00,32.04,32.08,32.04,32.06,15800.0,32.04,32.08,32.04,32.06,15800.0
2013-01-22 15:50:00,32.07,32.09,32.07,32.09,28700.0,32.07,32.09,32.07,32.09,28700.0
2013-01-22 15:55:00,32.09,32.13,32.06,32.12,61000.0,32.09,32.13,32.06,32.12,61000.0
2013-01-23 09:30:00,32.21,32.38,32.21,32.38,17100.0,32.21,32.38,32.21,32.38,17100.0
2013-01-23 09:35:00,32.38,32.48,32.35,32.47,6300.0,32.38,32.48,32.35,32.47,6300.0
2013-01-23 09:40:00,32.5,32.5,32.36,32.45,18900.0,32.5,32.5,32.36,32.45,18900.0
2013-01-23 09:45:00,32.43,32.44,32.39,32.42,38100.0,32.43,32.44,32.39,32.42,38100.0
2013-01-23 09:50:00,32.43,32.43,32.33,32.42,52000.0,32.43,32.43,32.33,32.42,52000.0
2013-01-23 09:55:00,32.42,32.42,32.36,32.38,9700.0,32.42,32.42,32.36,32.38,9700.0
2013-01-23 10:00:00,32.38,32.38,32.32,32.36,13600.0,32.38,32.38,32.32,32.36,13600.0
2013-01-23 10:05:00,32.36,32.37,32.28,32.28,30700.0,32.36,32.37,32.28,32.28,30700.0
2013-01-23 10:10:00,32.28,32.38,32.28,32.35,17300.0,32.28,32.38,32.28,32.35,17300.0
2013-01-23 10:15:00,32.36,32.36,32.28,32.33,30900.0,32.36,32.36,32.28,32.33,30900.0
2013-01-23 10:20:00,32.32,32.32,32.27,32.27,8200.0,32.32,32.32,32.27,32.27,8200.0
2013-01-23 10:25:00,32.27,32.27,32.23,32.26,8500.0,32.27,32.27,32.23,32.26,8500.0
2013-01-23 10:30:00,32.27,32.27,32.24,32.26,11500.0,32.27,32.27,32.24,32.26,11500.0
2013-01-23 10:35:00,32.27,32.31,32.27,32.31,8300.0,32.27,32.31,32.27,32.31,8300.0
2013-01-23 10:40:00,32.31,32.31,32.28,32.29,5700.0,32.31,32.31,32.28,32.29,5700.0
2013-01-23 10:45:00,32.3,32.34,32.3,32.31,7200.0,32.3,32.34,32.3,32.31,7200.0
2013-01-23 10:50:00,32.31,32.34,32.31,32.34,1200.0,32.31,32.34,32.31,32.34,1200.0
2013-01-23 10:55:00,32.34,32.34,32.3,32.3,6500.0,32.34,32.34,32.3,32.3,6500.0
2013-01-23 11:00:00,32.32,32.36,32.32,32.36,3300.0,32.32,32.36,32.32,32.36,3300.0
2013-01-23 11:05:00,32.36,32.36,32.32,32.32,6600.0,32.36,32.36,32.32,32.32,6600.0
2013-01-23 11:10:00,32.32,32.38,32.32,32.36,8800.0,32.32,32.38,32.32,32.36,8800.0
2013-01-23 11:15:00,32.36,32.36,32.32,32.34,1000.0,32.36,32.36,32.32,32.34,1000.0
2013-01-23 11:20:00,32.34,32.35,32.32,32.32,5900.0,32.34,32.35,32.32,32.32,5900.0
2013-01-23 11:25:00,32.31,32.31,32.29,32.3,36300.0,32.31,32.31,32.29,32.3,36300.0
2013-01-23 11:30:00,32.3,32.3,32.28,32.29,11600.0,32.3,32.3,32.28,32.29,11600.0
2013-01-23 11:35:00,32.29,32.34,32.29,32.3,9900.0,32.29,32.34,32.29,32.3,9900.0
2013-01-23 11:40:00,32.29,32.3,32.25,32.29,5900.0,32.29,32.3,32.25,32.29,5900.0
2013-01-23 11:45:00,32.29,32.3,32.29,32.29,5700.0,32.29,32.3,32.29,32.29,5700.0
2013-01-23 11:50:00,32.29,32.29,32.27,32.27,35900.0,32.29,32.29,32.27,32.27,35900.0
2013-01-23 11:55:00,32.27,32.28,32.25,32.27,4000.0,32.27,32.28,32.25,32.27,4000.0
2013-01-23 12:00:00,32.26,32.27,32.25,32.26,5100.0,32.26,32.27,32.25,32.26,5100.0
2013-01-23 12:05:00,32.25,32.26,32.18,32.18,17900.0,32.25,32.26,32.18,32.18,17900.0
2013-01-23 12:10:00,32.19,32.19,32.18,32.19,3400.0,32.19,32.19,32.18,32.19,3400.0
2013-01-23 12:15:00,32.19,32.22,32.16,32.19,7200.0,32.19,32.22,32.16,32.19,7200.0
2013-01-23 12:20:00,32.19,32.22,32.19,32.22,2300.0,32.19,32.22,32.19,32.22,2300.0
2013-01-23 12:25:00,32.22,32.24,32.18,32.18,6700.0,32.22,32.24,32.18,32.18,6700.0
2013-01-23 12:30:00,32.18,32.23,32.18,32.22,3000.0,32.18,32.23,32.18,32.22,3000.0
2013-01-23 12:35:00,32.22,32.22,32.21,32.21,3300.0,32.22,32.22,32.21,32.21,3300.0
2013-01-23 12:40:00,32.2,32.2,32.17,32.19,3900.0,32.2,32.2,32.17,32.19,3900.0
2013-01-23 12:45:00,32.19,32.2,32.19,32.2,400.0,32.19,32.2,32.19,32.2,400.0
2013-01-23 12:50:00,32.19,32.2,32.15,32.16,6700.0,32.19,32.2,32.15,32.16,6700.0
2013-01-23 12:55:00,32.16,32.17,32.14,32.16,4500.0,32.16,32.17,32.14,32.16,4500.0
2013-01-23 13:00:00,32.16,32.19,32.15,32.18,35700.0,32.16,32.19,32.15,32.18,35700.0
2013-01-23 13:05:00,32.18,32.19,32.15,32.17,12000.0,32.18,32.19,32.15,32.17,12000.0
2013-01-23 13:10:00,32.17,32.18,32.16,32.18,3900.0,32.17,32.18,32.16,32.18,3900.0
2013-01-23 13:15:00,32.18,32.18,32.17,32.17,3600.0,32.18,32.18,32.17,32.17,3600.0
2013-01-23 13:20:00,32.17,32.18,32.15,32.16,20600.0,32.17,32.18,32.15,32.16,20600.0
2013-01-23 13:25:00,32.16,32.17,32.15,32.15,10600.0,32.16,32.17,32.15,32.15,10600.0
2013-01-23 13:30:00,32.15,32.15,32.13,32.15,1100.0,32.15,32.15,32.13,32.15,1100.0
2013-01-23 13:35:00,32.15,32.15,32.14,32.15,1800.0,32.15,32.15,32.14,32.15,1800.0
2013-01-23 13:40:00,32.15,32.17,32.15,32.17,9400.0,32.15,32.17,32.15,32.17,9400.0
2013-01-23 13:45:00,32.17,32.17,32.15,32.17,8700.0,32.17,32.17,32.15,32.17,8700.0
2013-01-23 13:50:00,32.16,32.23,32.16,32.22,43600.0,32.16,32.23,32.16,32.22,43600.0
2013-01-23 13:55:00,32.23,32.25,32.2,32.21,8600.0,32.23,32.25,32.2,32.21,8600.0
2013-01-23 14:00:00,32.2,32.23,32.19,32.21,37200.0,32.2,32.23,32.19,32.21,37200.0
2013-01-23 14:05:00,32.2,32.22,32.2,32.22,4400.0,32.2,32.22,32.2,32.22,4400.0
2013-01-23 14:10:00,32.22,32.23,32.22,32.22,5700.0,32.22,32.23,32.22,32.22,5700.0
2013-01-23 14:15:00,32.23,32.25,32.22,32.25,5400.0,32.23,32.25,32.22,32.25,5400.0
2013-01-23 14:20:00,32.24,32.25,32.24,32.25,2000.0,32.24,32.25,32.24,32.25,2000.0
2013-01-23 14:25:00,32.25,32.27,32.23,32.26,178600.0,32.25,32.27,32.23,32.26,178600.0
2013-01-23 14:30:00,32.26,32.27,32.24,32.26,47300.0,32.26,32.27,32.24,32.26,47300.0
2013-01-23 14:35:00,32.27,32.27,32.25,32.25,21500.0,32.27,32.27,32.25,32.25,21500.0
2013-01-23 14:40:00,32.26,32.26,32.25,32.26,33600.0,32.26,32.26,32.25,32.26,33600.0
2013-01-23 14:45:00,32.26,32.27,32.26,32.27,6300.0,32.26,32.27,32.26,32.27,6300.0
2013-01-23 14:50:00,32.28,32.3,32.28,32.29,118900.0,32.28,32.3,32.28,32.29,118900.0
2013-01-23 14:55:00,32.29,32.3,32.27,32.27,7100.0,32.29,32.3,32.27,32.27,7100.0
2013-01-23 15:00:00,32.27,32.27,32.25,32.27,61600.0,32.27,32.27,32.25,32.27,61600.0
2013-01-23 15:05:00,32.27,32.28,32.27,32.27,12200.0,32.27,32.28,32.27,32.27,12200.0
2013-01-23 15:10:00,32.27,32.27,32.24,32.25,51800.0,32.27,32.27,32.24,32.25,51800.0
2013-01-23 15:15:00,32.26,32.27,32.25,32.26,11500.0,32.26,32.27,32.25,32.26,11500.0
2013-01-23 15:20:00,32.26,32.29,32.26,32.28,13500.0,32.26,32.29,32.26,32.28,13500.0
2013-01-23 15:25:00,32.28,32.3,32.27,32.28,17400.0,32.28,32.3,32.27,32.28,17400.0
2013-01-23 15:30:00,32.27,32.3,32.25,32.27,56300.0,32.27,32.3,32.25,32.27,56300.0
2013-01-23 15:35:00,32.26,32.3,32.26,32.3,9800.0,32.26,32.3,32.26,32.3,9800.0
2013-01-23 15:40:00,32.3,32.31,32.29,32.3,320000.0,32.3,32.31,32.29,32.3,320000.0
2013-01-23 15:45:00,32.31,32.31,32.29,32.3,90600.0,32.31,32.31,32.29,32.3,90600.0
2013-01-23 15:50:00,32.3,32.33,32.28,32.32,91100.0,32.3,32.33,32.28,32.32,91100.0
2013-01-23 15:55:00,32.33,32.33,32.29,32.3,187100.0,32.33,32.33,32.29,32.3,187100.0
2013-01-24 09:30:00,32.24,32.34,32.07,32.25,92200.0,32.24,32.34,32.07,32.25,92200.0
2013-01-24 09:35:00,32.25,32.36,32.25,32.36,37000.0,32.25,32.36,32.25,32.36,37000.0
2013-01-24 09:40:00,32.36,32.55,32.36,32.52,28600.0,32.36,32.55,32.36,32.52,28600.0
2013-01-24 09:45:00,32.55,32.65,32.52,32.65,37600.0,32.55,32.65,32.52,32.65,37600.0
2013-01-24 09:50:00,32.66,32.71,32.64,32.66,17200.0,32.66,32.71,32.64,32.66,17200.0
2013-01-24 09:55:00,32.65,32.73,32.56,32.66,41600.0,32.65,32.73,32.56,32.66,41600.0
2013-01-24 10:00:00,32.63,32.76,32.63,32.73,41600.0,32.63,32.76,32.63,32.73,41600.0
2013-01-24 10:05:00,32.75,32.78,32.7,32.78,51600.0,32.75,32.78,32.7,32.78,51600.0
2013-01-24 10:10:00,32.75,32.77,32.73,32.75,50600.0,32.75,32.77,32.73,32.75,50600.0
2013-01-24 10:15:00,32.75,32.76,32.7,32.74,21600.0,32.75,32.76,32.7,32.74,21600.0
2013-01-24 10:20:00,32.73,32.74,32.68,32.71,14400.0,32.73,32.74,32.68,32.71,14400.0
2013-01-24 10:25:00,32.68,32.68,32.63,32.65,23200.0,32.68,32.68,32.63,32.65,23200.0
2013-01-24 10:30:00,32.65,32.65,32.6,32.6,71600.0,32.65,32.65,32.6,32.6,71600.0
2013-01-24 10:35:00,32.6,32.64,32.59,32.61,70400.0,32.6,32.64,32.59,32.61,70400.0
2013-01-24 10:40:00,32.61,32.67,32.61,32.67,39200.0,32.61,32.67,32.61,32.67,39200.0
2013-01-24 10:45:00,32.67,32.71,32.65,32.68,23000.0,32.67,32.71,32.65,32.68,23000.0
2013-01-24 10:50:00,32.67,32.75,32.64,32.69,29600.0,32.67,32.75,32.64,32.69,29600.0
2013-01-24 10:55:00,32.68,32.69,32.66,32.69,21200.0,32.68,32.69,32.66,32.69,21200.0
2013-01-24 11:00:00,32.68,32.76,32.68,32.74,27400.0,32.68,32.76,32.68,32.74,27400.0
2013-01-24 11:05:00,32.74,32.79,32.69,32.77,39000.0,32.74,32.79,32.69,32.77,39000.0
2013-01-24 11:10:00,32.77,32.77,32.73,32.73,15400.0,32.77,32.77,32.73,32.73,15400.0
2013-01-24 11:15:00,32.72,32.73,32.65,32.66,15400.0,32.72,32.73,32.65,32.66,15400.0
2013-01-24 11:20:00,32.66,32.67,32.65,32.66,26600.0,32.66,32.67,32.65,32.66,26600.0
2013-01-24 11:25:00,32.66,32.77,32.63,32.76,42400.0,32.66,32.77,32.63,32.76,42400.0
2013-01-24 11:30:00,32.77,32.8,32.75,32.75,30000.0,32.77,32.8,32.75,32.75,30000.0
2013-01-24 11:35:00,32.75,32.75,32.71,32.73,6200.0,32.75,32.75,32.71,32.73,6200.0
2013-01-24 11:40:00,32.74,32.82,32.74,32.81,26000.0,32.74,32.82,32.74,32.81,26000.0
2013-01-24 11:45:00,32.82,32.84,32.81,32.82,10800.0,32.82,32.84,32.81,32.82,10800.0
2013-01-24 11:50:00,32.82,32.85,32.8,32.81,8200.0,32.82,32.85,32.8,32.81,8200.0
2013-01-24 11:55:00,32.81,32.82,32.77,32.8,4600.0,32.81,32.82,32.77,32.8,4600.0
2013-01-24 12:00:00,32.82,32.83,32.77,32.83,17600.0,32.82,32.83,32.77,32.83,17600.0
2013-01-24 12:05:00,32.83,32.86,32.82,32.82,10600.0,32.83,32.86,32.82,32.82,10600.0
2013-01-24 12:10:00,32.82,32.87,32.82,32.86,20600.0,32.82,32.87,32.82,32.86,20600.0
2013-01-24 12:15:00,32.85,32.86,32.83,32.85,12400.0,32.85,32.86,32.83,32.85,12400.0
2013-01-24 12:20:00,32.86,32.89,32.85,32.86,12600.0,32.86,32.89,32.85,32.86,12600.0
2013-01-24 12:25:00,32.85,32.86,32.85,32.86,8400.0,32.85,32.86,32.85,32.86,8400.0
2013-01-24 12:30:00,32.87,32.88,32.84,32.88,31400.0,32.87,32.88,32.84,32.88,31400.0
2013-01-24 12:35:00,32.86,32.86,32.83,32.86,16400.0,32.86,32.86,32.83,32.86,16400.0
2013-01-24 12:40:00,32.86,32.87,32.85,32.86,3800.0,32.86,32.87,32.85,32.86,3800.0
2013-01-24 12:45:00,32.87,32.87,32.84,32.85,18200.0,32.87,32.87,32.84,32.85,18200.0
2013-01-24 12:50:00,32.84,32.88,32.84,32.87,8000.0,32.84,32.88,32.84,32.87,8000.0
2013-01-24 12:55:00,32.86,32.87,32.82,32.82,36400.0,32.86,32.87,32.82,32.82,36400.0
2013-01-24 13:00:00,32.82,32.89,32.82,32.86,34000.0,32.82,32.89,32.82,32.86,34000.0
2013-01-24 13:05:00,32.86,32.87,32.85,32.85,12400.0,32.86,32.87,32.85,32.85,12400.0
2013-01-24 13:10:00,32.85,32.86,32.82,32.82,11200.0,32.85,32.86,32.82,32.82,11200.0
2013-01-24 13:15:00,32.82,32.85,32.79,32.85,22800.0,32.82,32.85,32.79,32.85,22800.0
2013-01-24 13:20:00,32.84,32.86,32.84,32.85,9600.0,32.84,32.86,32.84,32.85,9600.0
2013-01-24 13:25:00,32.85,32.86,32.85,32.85,4600.0,32.85,32.86,32.85,32.85,4600.0
2013-01-24 13:30:00,32.85,32.86,32.83,32.84,9200.0,32.85,32.86,32.83,32.84,9200.0
2013-01-24 13:35:00,32.83,32.83,32.81,32.81,12400.0,32.83,32.83,32.81,32.81,12400.0
2013-01-24 13:40:00,32.81,32.81,32.78,32.79,4000.0,32.81,32.81,32.78,32.79,4000.0
2013-01-24 13:45:00,32.78,32.79,32.74,32.75,39200.0,32.78,32.79,32.74,32.75,39200.0
2013-01-24 13:50:00,32.76,32.79,32.75,32.79,11800.0,32.76,32.79,32.75,32.79,11800.0
2013-01-24 13:55:00,32.78,32.78,32.74,32.75,16400.0,32.78,32.78,32.74,32.75,16400.0
2013-01-24 14:00:00,32.75,32.76,32.74,32.75,12200.0,32.75,32.76,32.74,32.75,12200.0
2013-01-24 14:05:00,32.75,32.79,32.75,32.79,14400.0,32.75,32.79,32.75,32.79,14400.0
2013-01-24 14:10:00,32.79,32.79,32.78,32.78,9800.0,32.79,32.79,32.78,32.78,9800.0
2013-01-24 14:15:00,32.79,32.79,32.77,32.77,8600.0,32.79,32.79,32.77,32.77,8600.0
2013-01-24 14:20:00,32.76,32.8,32.75,32.8,47800.0,32.76,32.8,32.75,32.8,47800.0
2013-01-24 14:25:00,32.81,32.82,32.8,32.82,23400.0,32.81,32.82,32.8,32.82,23400.0
2013-01-24 14:30:00,32.82,32.84,32.81,32.84,14400.0,32.82,32.84,32.81,32.84,14400.0
2013-01-24 14:35:00,32.84,32.86,32.83,32.83,16600.0,32.84,32.86,32.83,32.83,16600.0
2013-01-24 14:40:00,32.82,32.83,32.81,32.81,9800.0,32.82,32.83,32.81,32.81,9800.0
2013-01-24 14:45:00,32.82,32.82,32.81,32.82,11200.0,32.82,32.82,32.81,32.82,11200.0
2013-01-24 14:50:00,32.82,32.86,32.82,32.84,54600.0,32.82,32.86,32.82,32.84,54600.0
2013-01-24 14:55:00,32.84,32.84,32.79,32.8,20200.0,32.84,32.84,32.79,32.8,20200.0
2013-01-24 15:00:00,32.81,32.81,32.79,32.81,41200.0,32.81,32.81,32.79,32.81,41200.0
2013-01-24 15:05:00,32.8,32.82,32.79,32.82,27400.0,32.8,32.82,32.79,32.82,27400.0
2013-01-24 15:10:00,32.82,32.86,32.82,32.85,20000.0,32.82,32.86,32.82,32.85,20000.0
2013-01-24 15:15:00,32.86,32.87,32.8,32.8,36600.0,32.86,32.87,32.8,32.8,36600.0
2013-01-24 15:20:00,32.8,32.82,32.79,32.82,21600.0,32.8,32.82,32.79,32.82,21600.0
2013-01-24 15:25:00,32.83,32.88,32.83,32.88,87400.0,32.83,32.88,32.83,32.88,87400.0
2013-01-24 15:30:00,32.88,32.89,32.87,32.88,15000.0,32.88,32.89,32.87,32.88,15000.0
2013-01-24 15:35:00,32.88,32.9,32.84,32.84,52800.0,32.88,32.9,32.84,32.84,52800.0
2013-01-24 15:40:00,32.85,32.86,32.84,32.85,38200.0,32.85,32.86,32.84,32.85,38200.0
2013-01-24 15:45:00,32.85,32.86,32.84,32.86,56400.0,32.85,32.86,32.84,32.86,56400.0
2013-01-24 15:50:00,32.85,32.87,32.84,32.86,107200.0,32.85,32.87,32.84,32.86,107200.0
2013-01-24 15:55:00,32.86,32.87,32.8,32.86,171200.0,32.86,32.87,32.8,32.86,171200.0
2013-01-25 09:30:00,32.9,32.95,32.64,32.95,27900.0,32.9,32.95,32.64,32.95,27900.0
2013-01-25 09:35:00,32.91,32.96,32.91,32.94,8100.0,32.91,32.96,32.91,32.94,8100.0
2013-01-25 09:40:00,32.95,33.0,32.95,33.0,22900.0,32.95,33.0,32.95,33.0,22900.0
2013-01-25 09:45:00,33.0,33.0,32.98,32.99,15200.0,33.0,33.0,32.98,32.99,15200.0
2013-01-25 09:50:00,32.99,33.09,32.99,33.08,19000.0,32.99,33.09,32.99,33.08,19000.0
2013-01-25 09:55:00,33.09,33.1,33.08,33.09,2400.0,33.09,33.1,33.08,33.09,2400.0
2013-01-25 10:00:00,33.09,33.09,33.05,33.08,8900.0,33.09,33.09,33.05,33.08,8900.0
2013-01-25 10:05:00,33.07,33.08,33.06,33.06,5000.0,33.07,33.08,33.06,33.06,5000.0
2013-01-25 10:10:00,33.05,33.09,33.0,33.0,8900.0,33.05,33.09,33.0,33.0,8900.0
2013-01-25 10:15:00,33.0,33.04,32.99,33.03,5100.0,33.0,33.04,32.99,33.03,5100.0
2013-01-25 10:20:00,33.03,33.03,32.99,32.99,2200.0,33.03,33.03,32.99,32.99,2200.0
2013-01-25 10:25:00,32.97,32.97,32.9,32.9,6500.0,32.97,32.97,32.9,32.9,6500.0
2013-01-25 10:30:00,32.9,32.91,32.89,32.9,9300.0,32.9,32.91,32.89,32.9,9300.0
2013-01-25 10:35:00,32.9,32.92,32.89,32.89,7300.0,32.9,32.92,32.89,32.89,7300.0
2013-01-25 10:40:00,32.89,32.96,32.89,32.92,6300.0,32.89,32.96,32.89,32.92,6300.0
2013-01-25 10:45:00,32.91,32.95,32.9,32.94,5700.0,32.91,32.95,32.9,32.94,5700.0
2013-01-25 10:50:00,32.95,32.95,32.91,32.94,10800.0,32.95,32.95,32.91,32.94,10800.0
2013-01-25 10:55:00,32.94,32.94,32.91,32.91,4600.0,32.94,32.94,32.91,32.91,4600.0
2013-01-25 11:00:00,32.91,32.97,32.9,32.94,9200.0,32.91,32.97,32.9,32.94,9200.0
2013-01-25 11:05:00,32.94,32.96,32.94,32.95,3900.0,32.94,32.96,32.94,32.95,3900.0
2013-01-25 11:10:00,32.94,32.94,32.91,32.91,2200.0,32.94,32.94,32.91,32.91,2200.0
2013-01-25 11:15:00,32.92,32.96,32.9,32.95,11900.0,32.92,32.96,32.9,32.95,11900.0
2013-01-25 11:20:00,32.95,32.96,32.94,32.95,3400.0,32.95,32.96,32.94,32.95,3400.0
2013-01-25 11:25:00,32.94,32.99,32.94,32.99,10600.0,32.94,32.99,32.94,32.99,10600.0
2013-01-25 11:30:00,32.99,32.99,32.98,32.98,4600.0,32.99,32.99,32.98,32.98,4600.0
2013-01-25 11:35:00,32.99,33.0,32.98,32.99,6800.0,32.99,33.0,32.98,32.99,6800.0
2013-01-25 11:40:00,33.0,33.02,32.99,33.01,7100.0,33.0,33.02,32.99,33.01,7100.0
2013-01-25 11:45:00,32.99,33.0,32.99,33.0,3600.0,32.99,33.0,32.99,33.0,3600.0
2013-01-25 11:50:00,33.0,33.02,32.99,33.02,5200.0,33.0,33.02,32.99,33.02,5200.0
2013-01-25 11:55:00,33.01,33.05,33.01,33.02,5100.0,33.01,33.05,33.01,33.02,5100.0
2013-01-25 12:00:00,33.01,33.03,33.01,33.03,2000.0,33.01,33.03,33.01,33.03,2000.0
2013-01-25 12:05:00,33.03,33.06,33.02,33.02,14800.0,33.03,33.06,33.02,33.02,14800.0
2013-01-25 12:10:00,33.02,33.02,32.99,32.99,2800.0,33.02,33.02,32.99,32.99,2800.0
2013-01-25 12:15:00,32.99,33.07,32.99,33.07,9300.0,32.99,33.07,32.99,33.07,9300.0
2013-01-25 12:20:00,33.06,33.06,32.98,33.0,2600.0,33.06,33.06,32.98,33.0,2600.0
2013-01-25 12:25:00,32.99,33.07,32.99,33.06,9600.0,32.99,33.07,32.99,33.06,9600.0
2013-01-25 12:30:00,33.06,33.06,33.03,33.04,6500.0,33.06,33.06,33.03,33.04,6500.0
2013-01-25 12:35:00,33.03,33.04,33.02,33.02,2500.0,33.03,33.04,33.02,33.02,2500.0
2013-01-25 12:40:00,33.03,33.07,33.03,33.05,4500.0,33.03,33.07,33.03,33.05,4500.0
2013-01-25 12:45:00,33.05,33.1,33.05,33.1,11400.0,33.05,33.1,33.05,33.1,11400.0
2013-01-25 12:50:00,33.09,33.11,33.09,33.11,5200.0,33.09,33.11,33.09,33.11,5200.0
2013-01-25 12:55:00,33.11,33.11,33.09,33.09,9500.0,33.11,33.11,33.09,33.09,9500.0
2013-01-25 13:00:00,33.1,33.15,33.09,33.14,11300.0,33.1,33.15,33.09,33.14,11300.0
2013-01-25 13:05:00,33.15,33.23,33.15,33.21,29200.0,33.15,33.23,33.15,33.21,29200.0
2013-01-25 13:10:00,33.22,33.23,33.2,33.2,14300.0,33.22,33.23,33.2,33.2,14300.0
2013-01-25 13:15:00,33.2,33.23,33.2,33.21,5200.0,33.2,33.23,33.2,33.21,5200.0
2013-01-25 13:20:00,33.21,33.25,33.2,33.24,11200.0,33.21,33.25,33.2,33.24,11200.0
2013-01-25 13:25:00,33.24,33.24,33.2,33.2,8900.0,33.24,33.24,33.2,33.2,8900.0
2013-01-25 13:30:00,33.2,33.23,33.2,33.23,8200.0,33.2,33.23,33.2,33.23,8200.0
2013-01-25 13:35:00,33.23,33.29,33.23,33.29,28300.0,33.23,33.29,33.23,33.29,28300.0
2013-01-25 13:40:00,33.29,33.32,33.28,33.31,11500.0,33.29,33.32,33.28,33.31,11500.0
2013-01-25 13:45:00,33.31,33.33,33.31,33.32,9100.0,33.31,33.33,33.31,33.32,9100.0
2013-01-25 13:50:00,33.32,33.35,33.31,33.34,10800.0,33.32,33.35,33.31,33.34,10800.0
2013-01-25 13:55:00,33.34,33.36,33.33,33.34,18100.0,33.34,33.36,33.33,33.34,18100.0
2013-01-25 14:00:00,33.34,33.35,33.32,33.32,2700.0,33.34,33.35,33.32,33.32,2700.0
2013-01-25 14:05:00,33.31,33.35,33.31,33.35,12300.0,33.31,33.35,33.31,33.35,12300.0
2013-01-25 14:10:00,33.34,33.35,33.32,33.32,5400.0,33.34,33.35,33.32,33.32,5400.0
2013-01-25 14:15:00,33.33,33.33,33.31,33.31,5300.0,33.33,33.33,33.31,33.31,5300.0
2013-01-25 14:20:00,33.32,33.34,33.32,33.34,8700.0,33.32,33.34,33.32,33.34,8700.0
2013-01-25 14:25:00,33.34,33.34,33.31,33.31,6500.0,33.34,33.34,33.31,33.31,6500.0
2013-01-25 14:30:00,33.32,33.41,33.31,33.36,45100.0,33.32,33.41,33.31,33.36,45100.0
2013-01-25 14:35:00,33.37,33.44,33.37,33.44,19700.0,33.37,33.44,33.37,33.44,19700.0
2013-01-25 14:40:00,33.44,33.48,33.43,33.47,22300.0,33.44,33.48,33.43,33.47,22300.0
2013-01-25 14:45:00,33.46,33.48,33.46,33.48,16600.0,33.46,33.48,33.46,33.48,16600.0
2013-01-25 14:50:00,33.47,33.48,33.45,33.47,15100.0,33.47,33.48,33.45,33.47,15100.0
2013-01-25 14:55:00,33.46,33.48,33.43,33.47,31300.0,33.46,33.48,33.43,33.47,31300.0
2013-01-25 15:00:00,33.46,33.49,33.46,33.46,12400.0,33.46,33.49,33.46,33.46,12400.0
2013-01-25 15:05:00,33.47,33.55,33.46,33.55,88100.0,33.47,33.55,33.46,33.55,88100.0
2013-01-25 15:10:00,33.55,33.56,33.52,33.53,32200.0,33.55,33.56,33.52,33.53,32200.0
2013-01-25 15:15:00,33.52,33.55,33.52,33.55,15700.0,33.52,33.55,33.52,33.55,15700.0
2013-01-25 15:20:00,33.55,33.55,33.53,33.55,14900.0,33.55,33.55,33.53,33.55,14900.0
2013-01-25 15:25:00,33.54,33.58,33.53,33.56,18700.0,33.54,33.58,33.53,33.56,18700.0
2013-01-25 15:30:00,33.55,33.57,33.54,33.56,31800.0,33.55,33.57,33.54,33.56,31800.0
2013-01-25 15:35:00,33.56,33.56,33.51,33.53,13700.0,33.56,33.56,33.51,33.53,13700.0
2013-01-25 15:40:00,33.53,33.54,33.49,33.51,26200.0,33.53,33.54,33.49,33.51,26200.0
2013-01-25 15:45:00,33.52,33.52,33.49,33.51,14700.0,33.52,33.52,33.49,33.51,14700.0
2013-01-25 15:50:00,33.51,33.54,33.5,33.54,29100.0,33.51,33.54,33.5,33.54,29100.0
2013-01-25 15:55:00,33.54,33.61,33.54,33.61,107300.0,33.54,33.61,33.54,33.61,107300.0
2013-01-28 09:30:00,33.54,33.7,33.54,33.68,19900.0,33.54,33.7,33.54,33.68,19900.0
2013-01-28 09:35:00,33.66,33.68,33.58,33.62,14900.0,33.66,33.68,33.58,33.62,14900.0
2013-01-28 09:40:00,33.62,33.72,33.61,33.71,21300.0,33.62,33.72,33.61,33.71,21300.0
2013-01-28 09:45:00,33.7,33.78,33.7,33.76,9500.0,33.7,33.78,33.7,33.76,9500.0
2013-01-28 09:50:00,33.77,33.78,33.72,33.74,17900.0,33.77,33.78,33.72,33.74,17900.0
2013-01-28 09:55:00,33.74,33.83,33.73,33.77,21700.0,33.74,33.83,33.73,33.77,21700.0
2013-01-28 10:00:00,33.77,33.8,33.72,33.8,11100.0,33.77,33.8,33.72,33.8,11100.0
2013-01-28 10:05:00,33.8,33.8,33.66,33.67,21400.0,33.8,33.8,33.66,33.67,21400.0
2013-01-28 10:10:00,33.67,33.67,33.61,33.66,14400.0,33.67,33.67,33.61,33.66,14400.0
2013-01-28 10:15:00,33.66,33.68,33.65,33.68,6200.0,33.66,33.68,33.65,33.68,6200.0
2013-01-28 10:20:00,33.66,33.71,33.66,33.7,4500.0,33.66,33.71,33.66,33.7,4500.0
2013-01-28 10:25:00,33.69,33.73,33.69,33.72,8800.0,33.69,33.73,33.69,33.72,8800.0
2013-01-28 10:30:00,33.71,33.73,33.69,33.73,5100.0,33.71,33.73,33.69,33.73,5100.0
2013-01-28 10:35:00,33.73,33.74,33.7,33.7,7100.0,33.73,33.74,33.7,33.7,7100.0
2013-01-28 10:40:00,33.7,33.76,33.68,33.75,9800.0,33.7,33.76,33.68,33.75,9800.0
2013-01-28 10:45:00,33.74,33.79,33.74,33.76,11000.0,33.74,33.79,33.74,33.76,11000.0
2013-01-28 10:50:00,33.75,33.76,33.74,33.76,5700.0,33.75,33.76,33.74,33.76,5700.0
2013-01-28 10:55:00,33.77,33.78,33.75,33.78,6800.0,33.77,33.78,33.75,33.78,6800.0
2013-01-28 11:00:00,33.8,33.81,33.79,33.8,4900.0,33.8,33.81,33.79,33.8,4900.0
2013-01-28 11:05:00,33.8,33.8,33.78,33.8,3100.0,33.8,33.8,33.78,33.8,3100.0
2013-01-28 11:10:00,33.79,33.8,33.77,33.78,10300.0,33.79,33.8,33.77,33.78,10300.0
2013-01-28 11:15:00,33.77,33.78,33.76,33.78,17100.0,33.77,33.78,33.76,33.78,17100.0
2013-01-28 11:20:00,33.78,33.78,33.75,33.75,5100.0,33.78,33.78,33.75,33.75,5100.0
2013-01-28 11:25:00,33.76,33.79,33.76,33.77,16600.0,33.76,33.79,33.76,33.77,16600.0
2013-01-28 11:30:00,33.78,33.8,33.77,33.77,5500.0,33.78,33.8,33.77,33.77,5500.0
2013-01-28 11:35:00,33.79,33.8,33.77,33.8,6200.0,33.79,33.8,33.77,33.8,6200.0
2013-01-28 11:40:00,33.79,33.8,33.77,33.8,10000.0,33.79,33.8,33.77,33.8,10000.0
2013-01-28 11:45:00,33.81,33.86,33.8,33.86,12600.0,33.81,33.86,33.8,33.86,12600.0
2013-01-28 11:50:00,33.86,33.88,33.86,33.88,7600.0,33.86,33.88,33.86,33.88,7600.0
2013-01-28 11:55:00,33.87,33.91,33.86,33.9,15400.0,33.87,33.91,33.86,33.9,15400.0
2013-01-28 12:00:00,33.91,33.92,33.9,33.91,9700.0,33.91,33.92,33.9,33.91,9700.0
2013-01-28 12:05:00,33.91,33.91,33.89,33.89,14900.0,33.91,33.91,33.89,33.89,14900.0
2013-01-28 12:10:00,33.89,33.89,33.85,33.85,13000.0,33.89,33.89,33.85,33.85,13000.0
2013-01-28 12:15:00,33.85,33.88,33.84,33.86,13300.0,33.85,33.88,33.84,33.86,13300.0
2013-01-28 12:20:00,33.87,33.87,33.82,33.83,14400.0,33.87,33.87,33.82,33.83,14400.0
2013-01-28 12:25:00,33.84,33.88,33.82,33.86,42000.0,33.84,33.88,33.82,33.86,42000.0
2013-01-28 12:30:00,33.84,33.86,33.83,33.85,13900.0,33.84,33.86,33.83,33.85,13900.0
2013-01-28 12:35:00,33.85,33.86,33.84,33.85,13900.0,33.85,33.86,33.84,33.85,13900.0
2013-01-28 12:40:00,33.85,33.89,33.85,33.88,11200.0,33.85,33.89,33.85,33.88,11200.0
2013-01-28 12:45:00,33.87,33.89,33.86,33.88,11100.0,33.87,33.89,33.86,33.88,11100.0
2013-01-28 12:50:00,33.88,33.91,33.88,33.91,19000.0,33.88,33.91,33.88,33.91,19000.0
2013-01-28 12:55:00,33.92,33.94,33.91,33.91,5500.0,33.92,33.94,33.91,33.91,5500.0
2013-01-28 13:00:00,33.91,33.95,33.9,33.92,14800.0,33.91,33.95,33.9,33.92,14800.0
2013-01-28 13:05:00,33.91,33.91,33.87,33.89,11400.0,33.91,33.91,33.87,33.89,11400.0
2013-01-28 13:10:00,33.89,33.91,33.88,33.9,11600.0,33.89,33.91,33.88,33.9,11600.0
2013-01-28 13:15:00,33.91,33.91,33.89,33.9,5400.0,33.91,33.91,33.89,33.9,5400.0
2013-01-28 13:20:00,33.91,33.91,33.9,33.9,7600.0,33.91,33.91,33.9,33.9,7600.0
2013-01-28 13:25:00,33.9,33.91,33.89,33.9,9600.0,33.9,33.91,33.89,33.9,9600.0
2013-01-28 13:30:00,33.9,33.93,33.9,33.93,11200.0,33.9,33.93,33.9,33.93,11200.0
2013-01-28 13:35:00,33.93,33.95,33.92,33.94,8400.0,33.93,33.95,33.92,33.94,8400.0
2013-01-28 13:40:00,33.95,33.95,33.93,33.95,7600.0,33.95,33.95,33.93,33.95,7600.0
2013-01-28 13:45:00,33.95,33.95,33.92,33.92,6900.0,33.95,33.95,33.92,33.92,6900.0
2013-01-28 13:50:00,33.93,33.93,33.9,33.92,6200.0,33.93,33.93,33.9,33.92,6200.0
2013-01-28 13:55:00,33.92,33.95,33.91,33.93,7500.0,33.92,33.95,33.91,33.93,7500.0
2013-01-28 14:00:00,33.94,33.95,33.91,33.91,11400.0,33.94,33.95,33.91,33.91,11400.0
2013-01-28 14:05:00,33.91,33.91,33.87,33.88,5400.0,33.91,33.91,33.87,33.88,5400.0
2013-01-28 14:10:00,33.88,33.9,33.88,33.9,6600.0,33.88,33.9,33.88,33.9,6600.0
2013-01-28 14:15:00,33.9,33.9,33.84,33.84,16300.0,33.9,33.9,33.84,33.84,16300.0
2013-01-28 14:20:00,33.85,33.87,33.85,33.86,7900.0,33.85,33.87,33.85,33.86,7900.0
2013-01-28 14:25:00,33.86,33.88,33.84,33.86,46100.0,33.86,33.88,33.84,33.86,46100.0
2013-01-28 14:30:00,33.87,33.88,33.85,33.86,7000.0,33.87,33.88,33.85,33.86,7000.0
2013-01-28 14:35:00,33.86,33.87,33.85,33.86,15400.0,33.86,33.87,33.85,33.86,15400.0
2013-01-28 14:40:00,33.86,33.88,33.85,33.87,10400.0,33.86,33.88,33.85,33.87,10400.0
2013-01-28 14:45:00,33.88,33.89,33.86,33.88,8100.0,33.88,33.89,33.86,33.88,8100.0
2013-01-28 14:50:00,33.88,33.9,33.87,33.89,9300.0,33.88,33.9,33.87,33.89,9300.0
2013-01-28 14:55:00,33.89,33.91,33.89,33.91,21900.0,33.89,33.91,33.89,33.91,21900.0
2013-01-28 15:00:00,33.91,33.91,33.88,33.88,29300.0,33.91,33.91,33.88,33.88,29300.0
2013-01-28 15:05:00,33.89,33.91,33.86,33.87,14100.0,33.89,33.91,33.86,33.87,14100.0
2013-01-28 15:10:00,33.87,33.88,33.87,33.88,6500.0,33.87,33.88,33.87,33.88,6500.0
2013-01-28 15:15:00,33.88,33.89,33.85,33.85,92000.0,33.88,33.89,33.85,33.85,92000.0
2013-01-28 15:20:00,33.84,33.85,33.79,33.8,70800.0,33.84,33.85,33.79,33.8,70800.0
2013-01-28 15:25:00,33.8,33.85,33.8,33.82,49800.0,33.8,33.85,33.8,33.82,49800.0
2013-01-28 15:30:00,33.82,33.82,33.77,33.77,56400.0,33.82,33.82,33.77,33.77,56400.0
2013-01-28 15:35:00,33.77,33.78,33.7,33.71,38400.0,33.77,33.78,33.7,33.71,38400.0
2013-01-28 15:40:00,33.72,33.77,33.71,33.74,57900.0,33.72,33.77,33.71,33.74,57900.0
2013-01-28 15:45:00,33.74,33.76,33.74,33.75,29800.0,33.74,33.76,33.74,33.75,29800.0
2013-01-28 15:50:00,33.75,33.75,33.74,33.74,51900.0,33.75,33.75,33.74,33.74,51900.0
2013-01-28 15:55:00,33.74,33.76,33.72,33.76,53600.0,33.74,33.76,33.72,33.76,53600.0
2013-01-29 09:30:00,33.66,33.7,33.52,33.62,7200.0,33.66,33.7,33.52,33.62,7200.0
2013-01-29 09:35:00,33.52,33.52,33.47,33.48,11200.0,33.52,33.52,33.47,33.48,11200.0
2013-01-29 09:40:00,33.48,33.5,33.44,33.44,3700.0,33.48,33.5,33.44,33.44,3700.0
2013-01-29 09:45:00,33.42,33.48,33.41,33.48,20600.0,33.42,33.48,33.41,33.48,20600.0
2013-01-29 09:50:00,33.48,33.51,33.45,33.47,9800.0,33.48,33.51,33.45,33.47,9800.0
2013-01-29 09:55:00,33.47,33.49,33.42,33.42,17300.0,33.47,33.49,33.42,33.42,17300.0
2013-01-29 10:00:00,33.41,33.44,33.39,33.44,7500.0,33.41,33.44,33.39,33.44,7500.0
2013-01-29 10:05:00,33.43,33.44,33.34,33.37,6300.0,33.43,33.44,33.34,33.37,6300.0
2013-01-29 10:10:00,33.36,33.42,33.36,33.4,8100.0,33.36,33.42,33.36,33.4,8100.0
2013-01-29 10:15:00,33.4,33.42,33.4,33.41,5300.0,33.4,33.42,33.4,33.41,5300.0
2013-01-29 10:20:00,33.41,33.45,33.4,33.45,13800.0,33.41,33.45,33.4,33.45,13800.0
2013-01-29 10:25:00,33.45,33.47,33.43,33.44,12000.0,33.45,33.47,33.43,33.44,12000.0
2013-01-29 10:30:00,33.44,33.45,33.43,33.45,3100.0,33.44,33.45,33.43,33.45,3100.0
2013-01-29 10:35:00,33.45,33.46,33.44,33.46,7100.0,33.45,33.46,33.44,33.46,7100.0
2013-01-29 10:40:00,33.46,33.51,33.46,33.51,6400.0,33.46,33.51,33.46,33.51,6400.0
2013-01-29 10:45:00,33.52,33.52,33.49,33.49,41600.0,33.52,33.52,33.49,33.49,41600.0
2013-01-29 10:50:00,33.49,33.52,33.46,33.52,18900.0,33.49,33.52,33.46,33.52,18900.0
2013-01-29 10:55:00,33.52,33.53,33.5,33.51,5900.0,33.52,33.53,33.5,33.51,5900.0
2013-01-29 11:00:00,33.51,33.51,33.45,33.46,9700.0,33.51,33.51,33.45,33.46,9700.0
2013-01-29 11:05:00,33.45,33.51,33.45,33.51,12800.0,33.45,33.51,33.45,33.51,12800.0
2013-01-29 11:10:00,33.5,33.5,33.45,33.45,4900.0,33.5,33.5,33.45,33.45,4900.0
2013-01-29 11:15:00,33.46,33.5,33.46,33.48,9500.0,33.46,33.5,33.46,33.48,9500.0
2013-01-29 11:20:00,33.49,33.51,33.48,33.5,18800.0,33.49,33.51,33.48,33.5,18800.0
2013-01-29 11:25:00,33.5,33.52,33.49,33.51,13800.0,33.5,33.52,33.49,33.51,13800.0
2013-01-29 11:30:00,33.51,33.55,33.51,33.54,9700.0,33.51,33.55,33.51,33.54,9700.0
2013-01-29 11:35:00,33.54,33.57,33.53,33.57,4900.0,33.54,33.57,33.53,33.57,4900.0
2013-01-29 11:40:00,33.57,33.57,33.49,33.5,22400.0,33.57,33.57,33.49,33.5,22400.0
2013-01-29 11:45:00,33.49,33.49,33.48,33.48,3800.0,33.49,33.49,33.48,33.48,3800.0
2013-01-29 11:50:00,33.48,33.5,33.48,33.49,43200.0,33.48,33.5,33.48,33.49,43200.0
2013-01-29 11:55:00,33.48,33.49,33.47,33.48,3100.0,33.48,33.49,33.47,33.48,3100.0
2013-01-29 12:00:00,33.48,33.49,33.47,33.48,9100.0,33.48,33.49,33.47,33.48,9100.0
2013-01-29 12:05:00,33.47,33.48,33.45,33.46,4700.0,33.47,33.48,33.45,33.46,4700.0
2013-01-29 12:10:00,33.46,33.46,33.45,33.45,1800.0,33.46,33.46,33.45,33.45,1800.0
2013-01-29 12:15:00,33.45,33.48,33.43,33.48,10200.0,33.45,33.48,33.43,33.48,10200.0
2013-01-29 12:20:00,33.48,33.48,33.45,33.47,8800.0,33.48,33.48,33.45,33.47,8800.0
2013-01-29 12:25:00,33.47,33.49,33.47,33.48,3400.0,33.47,33.49,33.47,33.48,3400.0
2013-01-29 12:30:00,33.49,33.49,33.48,33.49,3800.0,33.49,33.49,33.48,33.49,3800.0
2013-01-29 12:35:00,33.49,33.5,33.48,33.48,10600.0,33.49,33.5,33.48,33.48,10600.0
2013-01-29 12:40:00,33.47,33.51,33.47,33.5,31700.0,33.47,33.51,33.47,33.5,31700.0
2013-01-29 12:45:00,33.49,33.54,33.49,33.54,2700.0,33.49,33.54,33.49,33.54,2700.0
2013-01-29 12:50:00,33.54,33.56,33.51,33.51,20800.0,33.54,33.56,33.51,33.51,20800.0
2013-01-29 12:55:00,33.5,33.55,33.5,33.53,49400.0,33.5,33.55,33.5,33.53,49400.0
2013-01-29 13:00:00,33.54,33.55,33.53,33.54,18100.0,33.54,33.55,33.53,33.54,18100.0
2013-01-29 13:05:00,33.54,33.56,33.53,33.56,24000.0,33.54,33.56,33.53,33.56,24000.0
2013-01-29 13:10:00,33.56,33.58,33.55,33.57,13600.0,33.56,33.58,33.55,33.57,13600.0
2013-01-29 13:15:00,33.56,33.57,33.51,33.52,27900.0,33.56,33.57,33.51,33.52,27900.0
2013-01-29 13:20:00,33.52,33.52,33.51,33.51,46000.0,33.52,33.52,33.51,33.51,46000.0
2013-01-29 13:25:00,33.51,33.52,33.51,33.51,24700.0,33.51,33.52,33.51,33.51,24700.0
2013-01-29 13:30:00,33.52,33.52,33.49,33.5,37100.0,33.52,33.52,33.49,33.5,37100.0
2013-01-29 13:35:00,33.5,33.51,33.49,33.5,14400.0,33.5,33.51,33.49,33.5,14400.0
2013-01-29 13:40:00,33.5,33.5,33.49,33.5,900.0,33.5,33.5,33.49,33.5,900.0
2013-01-29 13:45:00,33.5,33.5,33.48,33.49,12200.0,33.5,33.5,33.48,33.49,12200.0
2013-01-29 13:50:00,33.5,33.51,33.49,33.5,9400.0,33.5,33.51,33.49,33.5,9400.0
2013-01-29 13:55:00,33.49,33.5,33.49,33.5,4300.0,33.49,33.5,33.49,33.5,4300.0
2013-01-29 14:00:00,33.49,33.51,33.49,33.5,30400.0,33.49,33.51,33.49,33.5,30400.0
2013-01-29 14:05:00,33.49,33.52,33.49,33.51,72600.0,33.49,33.52,33.49,33.51,72600.0
2013-01-29 14:10:00,33.51,33.51,33.49,33.5,21300.0,33.51,33.51,33.49,33.5,21300.0
2013-01-29 14:15:00,33.49,33.51,33.49,33.5,8900.0,33.49,33.51,33.49,33.5,8900.0
2013-01-29 14:20:00,33.5,33.5,33.49,33.5,3600.0,33.5,33.5,33.49,33.5,3600.0
2013-01-29 14:25:00,33.49,33.5,33.49,33.5,1400.0,33.49,33.5,33.49,33.5,1400.0
2013-01-29 14:30:00,33.5,33.5,33.48,33.49,20500.0,33.5,33.5,33.48,33.49,20500.0
2013-01-29 14:35:00,33.5,33.53,33.49,33.5,38200.0,33.5,33.53,33.49,33.5,38200.0
2013-01-29 14:40:00,33.51,33.51,33.5,33.51,26900.0,33.51,33.51,33.5,33.51,26900.0
2013-01-29 14:45:00,33.51,33.51,33.49,33.5,15100.0,33.51,33.51,33.49,33.5,15100.0
2013-01-29 14:50:00,33.49,33.52,33.49,33.51,24500.0,33.49,33.52,33.49,33.51,24500.0
2013-01-29 14:55:00,33.52,33.52,33.5,33.51,13600.0,33.52,33.52,33.5,33.51,13600.0
2013-01-29 15:00:00,33.5,33.53,33.5,33.5,14800.0,33.5,33.53,33.5,33.5,14800.0
2013-01-29 15:05:00,33.51,33.51,33.5,33.5,2900.0,33.51,33.51,33.5,33.5,2900.0
2013-01-29 15:10:00,33.5,33.53,33.5,33.52,58900.0,33.5,33.53,33.5,33.52,58900.0
2013-01-29 15:15:00,33.52,33.53,33.51,33.52,65100.0,33.52,33.53,33.51,33.52,65100.0
2013-01-29 15:20:00,33.54,33.54,33.51,33.52,22300.0,33.54,33.54,33.51,33.52,22300.0
2013-01-29 15:25:00,33.52,33.52,33.51,33.52,3000.0,33.52,33.52,33.51,33.52,3000.0
2013-01-29 15:30:00,33.52,33.53,33.51,33.52,22100.0,33.52,33.53,33.51,33.52,22100.0
2013-01-29 15:35:00,33.52,33.52,33.5,33.5,63800.0,33.52,33.52,33.5,33.5,63800.0
2013-01-29 15:40:00,33.5,33.52,33.5,33.52,44300.0,33.5,33.52,33.5,33.52,44300.0
2013-01-29 15:45:00,33.51,33.52,33.5,33.5,25100.0,33.51,33.52,33.5,33.5,25100.0
2013-01-29 15:50:00,33.5,33.52,33.49,33.49,57200.0,33.5,33.52,33.49,33.49,57200.0
2013-01-29 15:55:00,33.49,33.52,33.47,33.49,97000.0,33.49,33.52,33.47,33.49,97000.0
2013-01-30 09:30:00,33.4,33.51,33.36,33.51,21000.0,33.4,33.51,33.36,33.51,21000.0
2013-01-30 09:35:00,33.54,33.62,33.54,33.56,7600.0,33.54,33.62,33.54,33.56,7600.0
2013-01-30 09:40:00,33.56,33.59,33.55,33.56,19600.0,33.56,33.59,33.55,33.56,19600.0
2013-01-30 09:45:00,33.58,33.58,33.53,33.55,6800.0,33.58,33.58,33.53,33.55,6800.0
2013-01-30 09:50:00,33.54,33.57,33.52,33.55,7400.0,33.54,33.57,33.52,33.55,7400.0
2013-01-30 09:55:00,33.54,33.56,33.51,33.52,74400.0,33.54,33.56,33.51,33.52,74400.0
2013-01-30 10:00:00,33.52,33.55,33.51,33.54,19600.0,33.52,33.55,33.51,33.54,19600.0
2013-01-30 10:05:00,33.54,33.54,33.52,33.52,24000.0,33.54,33.54,33.52,33.52,24000.0
2013-01-30 10:10:00,33.54,33.54,33.42,33.44,162200.0,33.54,33.54,33.42,33.44,162200.0
2013-01-30 10:15:00,33.44,33.44,33.36,33.37,17400.0,33.44,33.44,33.36,33.37,17400.0
2013-01-30 10:20:00,33.36,33.37,33.25,33.26,36600.0,33.36,33.37,33.25,33.26,36600.0
2013-01-30 10:25:00,33.24,33.28,33.24,33.26,2000.0,33.24,33.28,33.24,33.26,2000.0
2013-01-30 10:30:00,33.28,33.32,33.27,33.32,11800.0,33.28,33.32,33.27,33.32,11800.0
2013-01-30 10:35:00,33.31,33.32,33.27,33.27,8400.0,33.31,33.32,33.27,33.27,8400.0
2013-01-30 10:40:00,33.27,33.27,33.24,33.26,23200.0,33.27,33.27,33.24,33.26,23200.0
2013-01-30 10:45:00,33.26,33.35,33.26,33.35,11800.0,33.26,33.35,33.26,33.35,11800.0
2013-01-30 10:50:00,33.35,33.36,33.32,33.32,4800.0,33.35,33.36,33.32,33.32,4800.0
2013-01-30 10:55:00,33.32,33.33,33.3,33.32,13000.0,33.32,33.33,33.3,33.32,13000.0
2013-01-30 11:00:00,33.3,33.31,33.29,33.3,5600.0,33.3,33.31,33.29,33.3,5600.0
2013-01-30 11:05:00,33.29,33.3,33.29,33.29,7000.0,33.29,33.3,33.29,33.29,7000.0
2013-01-30 11:10:00,33.29,33.29,33.26,33.26,18400.0,33.29,33.29,33.26,33.26,18400.0
2013-01-30 11:15:00,33.27,33.27,33.24,33.26,8600.0,33.27,33.27,33.24,33.26,8600.0
2013-01-30 11:20:00,33.26,33.3,33.26,33.29,9000.0,33.26,33.3,33.26,33.29,9000.0
2013-01-30 11:25:00,33.29,33.31,33.29,33.31,7800.0,33.29,33.31,33.29,33.31,7800.0
2013-01-30 11:30:00,33.29,33.35,33.29,33.35,9000.0,33.29,33.35,33.29,33.35,9000.0
2013-01-30 11:35:00,33.36,33.41,33.35,33.41,9800.0,33.36,33.41,33.35,33.41,9800.0
2013-01-30 11:40:00,33.39,33.39,33.36,33.38,1800.0,33.39,33.39,33.36,33.38,1800.0
2013-01-30 11:45:00,33.37,33.4,33.37,33.4,15000.0,33.37,33.4,33.37,33.4,15000.0
2013-01-30 11:50:00,33.4,33.4,33.38,33.38,2400.0,33.4,33.4,33.38,33.38,2400.0
2013-01-30 11:55:00,33.38,33.4,33.37,33.37,4600.0,33.38,33.4,33.37,33.37,4600.0
2013-01-30 12:00:00,33.38,33.39,33.38,33.38,5000.0,33.38,33.39,33.38,33.38,5000.0
2013-01-30 12:05:00,33.37,33.39,33.35,33.36,12600.0,33.37,33.39,33.35,33.36,12600.0
2013-01-30 12:10:00,33.36,33.37,33.36,33.36,10200.0,33.36,33.37,33.36,33.36,10200.0
2013-01-30 12:15:00,33.36,33.37,33.34,33.34,10200.0,33.36,33.37,33.34,33.34,10200.0
2013-01-30 12:20:00,33.35,33.36,33.33,33.36,2400.0,33.35,33.36,33.33,33.36,2400.0
2013-01-30 12:25:00,33.34,33.35,33.32,33.33,3800.0,33.34,33.35,33.32,33.33,3800.0
2013-01-30 12:30:00,33.34,33.36,33.34,33.36,2000.0,33.34,33.36,33.34,33.36,2000.0
2013-01-30 12:35:00,33.35,33.36,33.34,33.35,3600.0,33.35,33.36,33.34,33.35,3600.0
2013-01-30 12:40:00,33.35,33.39,33.35,33.39,10000.0,33.35,33.39,33.35,33.39,10000.0
2013-01-30 12:45:00,33.39,33.41,33.39,33.41,2200.0,33.39,33.41,33.39,33.41,2200.0
2013-01-30 12:50:00,33.4,33.4,33.39,33.4,3200.0,33.4,33.4,33.39,33.4,3200.0
2013-01-30 12:55:00,33.4,33.43,33.4,33.43,4400.0,33.4,33.43,33.4,33.43,4400.0
2013-01-30 13:00:00,33.43,33.43,33.41,33.43,3800.0,33.43,33.43,33.41,33.43,3800.0
2013-01-30 13:05:00,33.42,33.43,33.41,33.42,7000.0,33.42,33.43,33.41,33.42,7000.0
2013-01-30 13:10:00,33.42,33.42,33.41,33.41,1000.0,33.42,33.42,33.41,33.41,1000.0
2013-01-30 13:15:00,33.42,33.42,33.38,33.38,3000.0,33.42,33.42,33.38,33.38,3000.0
2013-01-30 13:20:00,33.4,33.41,33.4,33.41,5200.0,33.4,33.41,33.4,33.41,5200.0
2013-01-30 13:25:00,33.42,33.43,33.4,33.41,7000.0,33.42,33.43,33.4,33.41,7000.0
2013-01-30 13:30:00,33.42,33.42,33.39,33.39,3600.0,33.42,33.42,33.39,33.39,3600.0
2013-01-30 13:35:00,33.41,33.43,33.4,33.42,19000.0,33.41,33.43,33.4,33.42,19000.0
2013-01-30 13:40:00,33.42,33.43,33.42,33.42,30600.0,33.42,33.43,33.42,33.42,30600.0
2013-01-30 13:45:00,33.43,33.44,33.42,33.43,9000.0,33.43,33.44,33.42,33.43,9000.0
2013-01-30 13:50:00,33.42,33.45,33.42,33.45,4200.0,33.42,33.45,33.42,33.45,4200.0
2013-01-30 13:55:00,33.44,33.46,33.43,33.45,11600.0,33.44,33.46,33.43,33.45,11600.0
2013-01-30 14:00:00,33.45,33.45,33.44,33.45,4400.0,33.45,33.45,33.44,33.45,4400.0
2013-01-30 14:05:00,33.44,33.44,33.43,33.44,12400.0,33.44,33.44,33.43,33.44,12400.0
2013-01-30 14:10:00,33.44,33.46,33.43,33.43,9400.0,33.44,33.46,33.43,33.43,9400.0
2013-01-30 14:15:00,33.44,33.46,33.42,33.44,41400.0,33.44,33.46,33.42,33.44,41400.0
2013-01-30 14:20:00,33.45,33.45,33.42,33.42,10400.0,33.45,33.45,33.42,33.42,10400.0
2013-01-30 14:25:00,33.42,33.45,33.41,33.45,7400.0,33.42,33.45,33.41,33.45,7400.0
2013-01-30 14:30:00,33.45,33.45,33.42,33.44,10200.0,33.45,33.45,33.42,33.44,10200.0
2013-01-30 14:35:00,33.44,33.45,33.43,33.44,14800.0,33.44,33.45,33.43,33.44,14800.0
2013-01-30 14:40:00,33.45,33.45,33.44,33.45,24600.0,33.45,33.45,33.44,33.45,24600.0
2013-01-30 14:45:00,33.45,33.47,33.43,33.45,83400.0,33.45,33.47,33.43,33.45,83400.0
2013-01-30 14:50:00,33.46,33.48,33.44,33.46,13000.0,33.46,33.48,33.44,33.46,13000.0
2013-01-30 14:55:00,33.45,33.47,33.45,33.47,36800.0,33.45,33.47,33.45,33.47,36800.0
2013-01-30 15:00:00,33.46,33.47,33.44,33.45,10400.0,33.46,33.47,33.44,33.45,10400.0
2013-01-30 15:05:00,33.45,33.47,33.44,33.45,7400.0,33.45,33.47,33.44,33.45,7400.0
2013-01-30 15:10:00,33.45,33.45,33.42,33.43,13400.0,33.45,33.45,33.42,33.43,13400.0
2013-01-30 15:15:00,33.42,33.43,33.4,33.41,13000.0,33.42,33.43,33.4,33.41,13000.0
2013-01-30 15:20:00,33.41,33.42,33.38,33.38,14200.0,33.41,33.42,33.38,33.38,14200.0
2013-01-30 15:25:00,33.38,33.4,33.38,33.38,13000.0,33.38,33.4,33.38,33.38,13000.0
2013-01-30 15:30:00,33.38,33.39,33.35,33.36,18200.0,33.38,33.39,33.35,33.36,18200.0
2013-01-30 15:35:00,33.36,33.36,33.29,33.31,17200.0,33.36,33.36,33.29,33.31,17200.0
2013-01-30 15:40:00,33.31,33.33,33.3,33.3,25600.0,33.31,33.33,33.3,33.3,25600.0
2013-01-30 15:45:00,33.3,33.36,33.29,33.34,31800.0,33.3,33.36,33.29,33.34,31800.0
2013-01-30 15:50:00,33.33,33.34,33.3,33.33,27000.0,33.33,33.34,33.3,33.33,27000.0
2013-01-30 15:55:00,33.33,33.36,33.31,33.35,38000.0,33.33,33.36,33.31,33.35,38000.0
2013-01-31 09:30:00,33.3,33.3,33.22,33.22,8500.0,33.3,33.3,33.22,33.22,8500.0
2013-01-31 09:35:00,33.21,33.3,33.21,33.26,3900.0,33.21,33.3,33.21,33.26,3900.0
2013-01-31 09:40:00,33.27,33.42,33.27,33.42,9500.0,33.27,33.42,33.27,33.42,9500.0
2013-01-31 09:45:00,33.42,33.48,33.36,33.42,6900.0,33.42,33.48,33.36,33.42,6900.0
2013-01-31 09:50:00,33.4,33.4,33.33,33.36,3200.0,33.4,33.4,33.33,33.36,3200.0
2013-01-31 09:55:00,33.37,33.38,33.28,33.29,4800.0,33.37,33.38,33.28,33.29,4800.0
2013-01-31 10:00:00,33.32,33.33,33.26,33.26,3600.0,33.32,33.33,33.26,33.26,3600.0
2013-01-31 10:05:00,33.25,33.26,33.2,33.25,3200.0,33.25,33.26,33.2,33.25,3200.0
2013-01-31 10:10:00,33.24,33.29,33.24,33.26,4700.0,33.24,33.29,33.24,33.26,4700.0
2013-01-31 10:15:00,33.24,33.25,33.19,33.19,4100.0,33.24,33.25,33.19,33.19,4100.0
2013-01-31 10:20:00,33.2,33.23,33.2,33.23,3300.0,33.2,33.23,33.2,33.23,3300.0
2013-01-31 10:25:00,33.22,33.22,33.2,33.2,4400.0,33.22,33.22,33.2,33.2,4400.0
2013-01-31 10:30:00,33.2,33.3,33.19,33.3,5600.0,33.2,33.3,33.19,33.3,5600.0
2013-01-31 10:35:00,33.31,33.32,33.28,33.31,9000.0,33.31,33.32,33.28,33.31,9000.0
2013-01-31 10:40:00,33.3,33.3,33.25,33.29,4600.0,33.3,33.3,33.25,33.29,4600.0
2013-01-31 10:45:00,33.28,33.33,33.28,33.29,3000.0,33.28,33.33,33.28,33.29,3000.0
2013-01-31 10:50:00,33.27,33.28,33.26,33.28,4100.0,33.27,33.28,33.26,33.28,4100.0
2013-01-31 10:55:00,33.27,33.28,33.25,33.25,3900.0,33.27,33.28,33.25,33.25,3900.0
2013-01-31 11:00:00,33.25,33.25,33.23,33.23,4400.0,33.25,33.25,33.23,33.23,4400.0
2013-01-31 11:05:00,33.23,33.23,33.18,33.18,4300.0,33.23,33.23,33.18,33.18,4300.0
2013-01-31 11:10:00,33.18,33.18,33.14,33.17,4600.0,33.18,33.18,33.14,33.17,4600.0
2013-01-31 11:15:00,33.16,33.16,33.13,33.13,4700.0,33.16,33.16,33.13,33.13,4700.0
2013-01-31 11:20:00,33.14,33.14,33.13,33.13,1000.0,33.14,33.14,33.13,33.13,1000.0
2013-01-31 11:25:00,33.13,33.13,33.08,33.08,5700.0,33.13,33.13,33.08,33.08,5700.0
2013-01-31 11:30:00,33.08,33.08,33.04,33.05,4200.0,33.08,33.08,33.04,33.05,4200.0
2013-01-31 11:35:00,33.05,33.13,33.05,33.13,4500.0,33.05,33.13,33.05,33.13,4500.0
2013-01-31 11:40:00,33.11,33.11,33.08,33.11,4000.0,33.11,33.11,33.08,33.11,4000.0
2013-01-31 11:45:00,33.1,33.17,33.1,33.17,4900.0,33.1,33.17,33.1,33.17,4900.0
2013-01-31 11:50:00,33.17,33.17,33.15,33.15,4400.0,33.17,33.17,33.15,33.15,4400.0
2013-01-31 11:55:00,33.16,33.17,33.14,33.16,2500.0,33.16,33.17,33.14,33.16,2500.0
2013-01-31 12:00:00,33.15,33.23,33.15,33.22,4900.0,33.15,33.23,33.15,33.22,4900.0
2013-01-31 12:05:00,33.22,33.24,33.22,33.23,4000.0,33.22,33.24,33.22,33.23,4000.0
2013-01-31 12:10:00,33.22,33.24,33.21,33.24,3900.0,33.22,33.24,33.21,33.24,3900.0
2013-01-31 12:15:00,33.26,33.3,33.26,33.27,6500.0,33.26,33.3,33.26,33.27,6500.0
2013-01-31 12:20:00,33.27,33.27,33.25,33.25,2200.0,33.27,33.27,33.25,33.25,2200.0
2013-01-31 12:25:00,33.25,33.29,33.25,33.29,3800.0,33.25,33.29,33.25,33.29,3800.0
2013-01-31 12:30:00,33.28,33.3,33.27,33.3,5600.0,33.28,33.3,33.27,33.3,5600.0
2013-01-31 12:35:00,33.31,33.34,33.31,33.33,3400.0,33.31,33.34,33.31,33.33,3400.0
2013-01-31 12:40:00,33.33,33.34,33.32,33.32,4100.0,33.33,33.34,33.32,33.32,4100.0
2013-01-31 12:45:00,33.33,33.36,33.32,33.35,5000.0,33.33,33.36,33.32,33.35,5000.0
2013-01-31 12:50:00,33.36,33.37,33.35,33.36,1900.0,33.36,33.37,33.35,33.36,1900.0
2013-01-31 12:55:00,33.36,33.37,33.33,33.34,3500.0,33.36,33.37,33.33,33.34,3500.0
2013-01-31 13:00:00,33.33,33.34,33.3,33.31,2100.0,33.33,33.34,33.3,33.31,2100.0
2013-01-31 13:05:00,33.3,33.3,33.28,33.28,4100.0,33.3,33.3,33.28,33.28,4100.0
2013-01-31 13:10:00,33.29,33.29,33.28,33.29,4600.0,33.29,33.29,33.28,33.29,4600.0
2013-01-31 13:15:00,33.29,33.35,33.29,33.35,5000.0,33.29,33.35,33.29,33.35,5000.0
2013-01-31 13:20:00,33.35,33.38,33.35,33.38,5100.0,33.35,33.38,33.35,33.38,5100.0
2013-01-31 13:25:00,33.38,33.39,33.38,33.38,3700.0,33.38,33.39,33.38,33.38,3700.0
2013-01-31 13:30:00,33.38,33.4,33.37,33.37,6300.0,33.38,33.4,33.37,33.37,6300.0
2013-01-31 13:35:00,33.37,33.43,33.37,33.42,43500.0,33.37,33.43,33.37,33.42,43500.0
2013-01-31 13:40:00,33.42,33.45,33.42,33.45,10400.0,33.42,33.45,33.42,33.45,10400.0
2013-01-31 13:45:00,33.45,33.5,33.45,33.5,15100.0,33.45,33.5,33.45,33.5,15100.0
2013-01-31 13:50:00,33.51,33.51,33.46,33.48,4500.0,33.51,33.51,33.46,33.48,4500.0
2013-01-31 13:55:00,33.48,33.5,33.47,33.49,4200.0,33.48,33.5,33.47,33.49,4200.0
2013-01-31 14:00:00,33.48,33.49,33.46,33.48,5200.0,33.48,33.49,33.46,33.48,5200.0
2013-01-31 14:05:00,33.49,33.49,33.45,33.46,5100.0,33.49,33.49,33.45,33.46,5100.0
2013-01-31 14:10:00,33.46,33.46,33.43,33.43,5200.0,33.46,33.46,33.43,33.43,5200.0
2013-01-31 14:15:00,33.43,33.44,33.42,33.44,4600.0,33.43,33.44,33.42,33.44,4600.0
2013-01-31 14:20:00,33.44,33.46,33.43,33.46,4800.0,33.44,33.46,33.43,33.46,4800.0
2013-01-31 14:25:00,33.47,33.48,33.44,33.45,10800.0,33.47,33.48,33.44,33.45,10800.0
2013-01-31 14:30:00,33.45,33.47,33.44,33.47,4600.0,33.45,33.47,33.44,33.47,4600.0
2013-01-31 14:35:00,33.47,33.47,33.45,33.46,2500.0,33.47,33.47,33.45,33.46,2500.0
2013-01-31 14:40:00,33.46,33.46,33.45,33.46,3200.0,33.46,33.46,33.45,33.46,3200.0
2013-01-31 14:45:00,33.46,33.46,33.44,33.45,2100.0,33.46,33.46,33.44,33.45,2100.0
2013-01-31 14:50:00,33.45,33.45,33.44,33.45,2800.0,33.45,33.45,33.44,33.45,2800.0
2013-01-31 14:55:00,33.45,33.45,33.42,33.43,4300.0,33.45,33.45,33.42,33.43,4300.0
2013-01-31 15:00:00,33.42,33.43,33.35,33.36,10200.0,33.42,33.43,33.35,33.36,10200.0
2013-01-31 15:05:00,33.36,33.38,33.36,33.38,6600.0,33.36,33.38,33.36,33.38,6600.0
2013-01-31 15:10:00,33.38,33.4,33.38,33.39,4900.0,33.38,33.4,33.38,33.39,4900.0
2013-01-31 15:15:00,33.39,33.39,33.36,33.37,5800.0,33.39,33.39,33.36,33.37,5800.0
2013-01-31 15:20:00,33.38,33.38,33.34,33.34,6500.0,33.38,33.38,33.34,33.34,6500.0
2013-01-31 15:25:00,33.34,33.36,33.33,33.36,6400.0,33.34,33.36,33.33,33.36,6400.0
2013-01-31 15:30:00,33.36,33.41,33.36,33.41,13700.0,33.36,33.41,33.36,33.41,13700.0
2013-01-31 15:35:00,33.4,33.41,33.39,33.4,7700.0,33.4,33.41,33.39,33.4,7700.0
2013-01-31 15:40:00,33.4,33.42,33.4,33.41,22300.0,33.4,33.42,33.4,33.41,22300.0
2013-01-31 15:45:00,33.41,33.42,33.4,33.41,21100.0,33.41,33.42,33.4,33.41,21100.0
2013-01-31 15:50:00,33.41,33.44,33.39,33.41,46000.0,33.41,33.44,33.39,33.41,46000.0
2013-01-31 15:55:00,33.42,33.46,33.4,33.45,108300.0,33.42,33.46,33.4,33.45,108300.0
2013-02-01 09:30:00,33.52,33.7,33.52,33.68,13900.0,33.52,33.7,33.52,33.68,13900.0
2013-02-01 09:35:00,33.64,33.72,33.64,33.72,4700.0,33.64,33.72,33.64,33.72,4700.0
2013-02-01 09:40:00,33.73,33.83,33.73,33.8,4000.0,33.73,33.83,33.73,33.8,4000.0
2013-02-01 09:45:00,33.78,33.82,33.76,33.76,3800.0,33.78,33.82,33.76,33.76,3800.0
2013-02-01 09:50:00,33.77,33.78,33.74,33.77,1500.0,33.77,33.78,33.74,33.77,1500.0
2013-02-01 09:55:00,33.77,33.78,33.7,33.72,9500.0,33.77,33.78,33.7,33.72,9500.0
2013-02-01 10:00:00,33.72,33.79,33.72,33.76,11400.0,33.72,33.79,33.72,33.76,11400.0
2013-02-01 10:05:00,33.75,33.8,33.75,33.77,12100.0,33.75,33.8,33.75,33.77,12100.0
2013-02-01 10:10:00,33.77,33.8,33.73,33.78,23400.0,33.77,33.8,33.73,33.78,23400.0
2013-02-01 10:15:00,33.77,33.79,33.75,33.79,101000.0,33.77,33.79,33.75,33.79,101000.0
2013-02-01 10:20:00,33.79,33.82,33.78,33.82,33000.0,33.79,33.82,33.78,33.82,33000.0
2013-02-01 10:25:00,33.82,33.83,33.79,33.8,19000.0,33.82,33.83,33.79,33.8,19000.0
2013-02-01 10:30:00,33.79,33.85,33.78,33.85,53100.0,33.79,33.85,33.78,33.85,53100.0
2013-02-01 10:35:00,33.85,33.86,33.84,33.84,3200.0,33.85,33.86,33.84,33.84,3200.0
2013-02-01 10:40:00,33.84,33.84,33.77,33.77,43200.0,33.84,33.84,33.77,33.77,43200.0
2013-02-01 10:45:00,33.77,33.77,33.75,33.75,20800.0,33.77,33.77,33.75,33.75,20800.0
2013-02-01 10:50:00,33.75,33.77,33.75,33.77,5500.0,33.75,33.77,33.75,33.77,5500.0
2013-02-01 10:55:00,33.77,33.8,33.77,33.77,11000.0,33.77,33.8,33.77,33.77,11000.0
2013-02-01 11:00:00,33.77,33.77,33.76,33.76,6800.0,33.77,33.77,33.76,33.76,6800.0
2013-02-01 11:05:00,33.76,33.77,33.74,33.76,5100.0,33.76,33.77,33.74,33.76,5100.0
2013-02-01 11:10:00,33.76,33.76,33.75,33.75,500.0,33.76,33.76,33.75,33.75,500.0
2013-02-01 11:15:00,33.75,33.78,33.74,33.76,8500.0,33.75,33.78,33.74,33.76,8500.0
2013-02-01 11:20:00,33.76,33.77,33.75,33.77,8900.0,33.76,33.77,33.75,33.77,8900.0
2013-02-01 11:25:00,33.76,33.77,33.75,33.76,1900.0,33.76,33.77,33.75,33.76,1900.0
2013-02-01 11:30:00,33.76,33.77,33.74,33.75,37000.0,33.76,33.77,33.74,33.75,37000.0
2013-02-01 11:35:00,33.76,33.77,33.75,33.76,4700.0,33.76,33.77,33.75,33.76,4700.0
2013-02-01 11:40:00,33.77,33.77,33.74,33.75,16600.0,33.77,33.77,33.74,33.75,16600.0
2013-02-01 11:45:00,33.75,33.77,33.75,33.76,3500.0,33.75,33.77,33.75,33.76,3500.0
2013-02-01 11:50:00,33.75,33.76,33.75,33.76,1600.0,33.75,33.76,33.75,33.76,1600.0
2013-02-01 11:55:00,33.76,33.77,33.75,33.76,3400.0,33.76,33.77,33.75,33.76,3400.0
2013-02-01 12:00:00,33.76,33.76,33.75,33.76,1800.0,33.76,33.76,33.75,33.76,1800.0
2013-02-01 12:05:00,33.76,33.76,33.74,33.75,6100.0,33.76,33.76,33.74,33.75,6100.0
2013-02-01 12:10:00,33.75,33.76,33.74,33.76,7900.0,33.75,33.76,33.74,33.76,7900.0
2013-02-01 12:15:00,33.76,33.76,33.74,33.75,10700.0,33.76,33.76,33.74,33.75,10700.0
2013-02-01 12:20:00,33.75,33.76,33.75,33.75,3900.0,33.75,33.76,33.75,33.75,3900.0
2013-02-01 12:25:00,33.75,33.76,33.75,33.75,2400.0,33.75,33.76,33.75,33.75,2400.0
2013-02-01 12:30:00,33.75,33.76,33.75,33.75,10100.0,33.75,33.76,33.75,33.75,10100.0
2013-02-01 12:35:00,33.75,33.75,33.73,33.75,10800.0,33.75,33.75,33.73,33.75,10800.0
2013-02-01 12:40:00,33.75,33.76,33.74,33.76,8100.0,33.75,33.76,33.74,33.76,8100.0
2013-02-01 12:45:00,33.76,33.76,33.75,33.76,400.0,33.76,33.76,33.75,33.76,400.0
2013-02-01 12:50:00,33.75,33.76,33.75,33.76,400.0,33.75,33.76,33.75,33.76,400.0
2013-02-01 12:55:00,33.75,33.76,33.75,33.76,1300.0,33.75,33.76,33.75,33.76,1300.0
2013-02-01 13:00:00,33.75,33.78,33.75,33.76,4600.0,33.75,33.78,33.75,33.76,4600.0
2013-02-01 13:05:00,33.75,33.78,33.75,33.78,4600.0,33.75,33.78,33.75,33.78,4600.0
2013-02-01 13:10:00,33.78,33.8,33.78,33.79,3200.0,33.78,33.8,33.78,33.79,3200.0
2013-02-01 13:15:00,33.78,33.79,33.78,33.79,6200.0,33.78,33.79,33.78,33.79,6200.0
2013-02-01 13:20:00,33.79,33.8,33.79,33.8,8800.0,33.79,33.8,33.79,33.8,8800.0
2013-02-01 13:25:00,33.8,33.82,33.79,33.81,3500.0,33.8,33.82,33.79,33.81,3500.0
2013-02-01 13:30:00,33.81,33.84,33.81,33.84,1900.0,33.81,33.84,33.81,33.84,1900.0
2013-02-01 13:35:00,33.84,33.85,33.81,33.81,4500.0,33.84,33.85,33.81,33.81,4500.0
2013-02-01 13:40:00,33.82,33.85,33.81,33.84,4300.0,33.82,33.85,33.81,33.84,4300.0
2013-02-01 13:45:00,33.84,33.85,33.83,33.83,4300.0,33.84,33.85,33.83,33.83,4300.0
2013-02-01 13:50:00,33.83,33.84,33.8,33.8,10200.0,33.83,33.84,33.8,33.8,10200.0
2013-02-01 13:55:00,33.8,33.81,33.79,33.81,4700.0,33.8,33.81,33.79,33.81,4700.0
2013-02-01 14:00:00,33.81,33.82,33.8,33.82,1400.0,33.81,33.82,33.8,33.82,1400.0
2013-02-01 14:05:00,33.82,33.83,33.82,33.82,3700.0,33.82,33.83,33.82,33.82,3700.0
2013-02-01 14:10:00,33.83,33.85,33.82,33.83,4600.0,33.83,33.85,33.82,33.83,4600.0
2013-02-01 14:15:00,33.83,33.85,33.83,33.85,3900.0,33.83,33.85,33.83,33.85,3900.0
2013-02-01 14:20:00,33.85,33.85,33.84,33.85,6300.0,33.85,33.85,33.84,33.85,6300.0
2013-02-01 14:25:00,33.85,33.86,33.83,33.84,3600.0,33.85,33.86,33.83,33.84,3600.0
2013-02-01 14:30:00,33.84,33.86,33.84,33.86,11000.0,33.84,33.86,33.84,33.86,11000.0
2013-02-01 14:35:00,33.86,33.86,33.85,33.85,2500.0,33.86,33.86,33.85,33.85,2500.0
2013-02-01 14:40:00,33.86,33.88,33.86,33.88,6200.0,33.86,33.88,33.86,33.88,6200.0
2013-02-01 14:45:00,33.87,33.89,33.86,33.87,5400.0,33.87,33.89,33.86,33.87,5400.0
2013-02-01 14:50:00,33.87,33.87,33.86,33.86,1900.0,33.87,33.87,33.86,33.86,1900.0
2013-02-01 14:55:00,33.87,33.87,33.84,33.84,16100.0,33.87,33.87,33.84,33.84,16100.0
2013-02-01 15:00:00,33.84,33.86,33.83,33.86,7500.0,33.84,33.86,33.83,33.86,7500.0
2013-02-01 15:05:00,33.85,33.86,33.84,33.85,9700.0,33.85,33.86,33.84,33.85,9700.0
2013-02-01 15:10:00,33.86,33.86,33.85,33.86,3900.0,33.86,33.86,33.85,33.86,3900.0
2013-02-01 15:15:00,33.86,33.86,33.85,33.86,2800.0,33.86,33.86,33.85,33.86,2800.0
2013-02-01 15:20:00,33.85,33.86,33.83,33.85,13900.0,33.85,33.86,33.83,33.85,13900.0
2013-02-01 15:25:00,33.84,33.86,33.84,33.85,6700.0,33.84,33.86,33.84,33.85,6700.0
2013-02-01 15:30:00,33.85,33.87,33.83,33.86,13300.0,33.85,33.87,33.83,33.86,13300.0
2013-02-01 15:35:00,33.86,33.86,33.85,33.86,1500.0,33.86,33.86,33.85,33.86,1500.0
2013-02-01 15:40:00,33.85,33.9,33.85,33.9,8000.0,33.85,33.9,33.85,33.9,8000.0
2013-02-01 15:45:00,33.89,33.91,33.88,33.91,20200.0,33.89,33.91,33.88,33.91,20200.0
2013-02-01 15:50:00,33.9,33.91,33.89,33.9,17400.0,33.9,33.91,33.89,33.9,17400.0
2013-02-01 15:55:00,33.9,33.93,33.88,33.93,57900.0,33.9,33.93,33.88,33.93,57900.0
2013-02-04 09:30:00,33.62,33.83,33.62,33.78,42200.0,33.62,33.83,33.62,33.78,42200.0
2013-02-04 09:35:00,33.78,33.89,33.75,33.89,11000.0,33.78,33.89,33.75,33.89,11000.0
2013-02-04 09:40:00,33.87,33.92,33.87,33.9,23000.0,33.87,33.92,33.87,33.9,23000.0
2013-02-04 09:45:00,33.9,33.98,33.9,33.98,35600.0,33.9,33.98,33.9,33.98,35600.0
2013-02-04 09:50:00,33.98,34.03,33.96,34.03,86400.0,33.98,34.03,33.96,34.03,86400.0
2013-02-04 09:55:00,34.02,34.06,33.97,34.03,62200.0,34.02,34.06,33.97,34.03,62200.0
2013-02-04 10:00:00,34.02,34.02,33.97,33.98,49600.0,34.02,34.02,33.97,33.98,49600.0
2013-02-04 10:05:00,33.99,34.07,33.98,34.03,31000.0,33.99,34.07,33.98,34.03,31000.0
2013-02-04 10:10:00,34.02,34.05,34.0,34.05,15600.0,34.02,34.05,34.0,34.05,15600.0
2013-02-04 10:15:00,34.03,34.04,33.98,33.98,23600.0,34.03,34.04,33.98,33.98,23600.0
2013-02-04 10:20:00,33.99,34.03,33.98,34.03,27200.0,33.99,34.03,33.98,34.03,27200.0
2013-02-04 10:25:00,34.04,34.04,33.98,33.99,35000.0,34.04,34.04,33.98,33.99,35000.0
2013-02-04 10:30:00,34.0,34.0,33.98,34.0,28000.0,34.0,34.0,33.98,34.0,28000.0
2013-02-04 10:35:00,33.99,34.02,33.98,33.99,25000.0,33.99,34.02,33.98,33.99,25000.0
2013-02-04 10:40:00,33.98,34.0,33.97,33.99,24800.0,33.98,34.0,33.97,33.99,24800.0
2013-02-04 10:45:00,33.99,34.02,33.98,33.99,39400.0,33.99,34.02,33.98,33.99,39400.0
2013-02-04 10:50:00,33.98,34.0,33.97,33.99,27000.0,33.98,34.0,33.97,33.99,27000.0
2013-02-04 10:55:00,33.98,34.0,33.97,33.98,35400.0,33.98,34.0,33.97,33.98,35400.0
2013-02-04 11:00:00,33.98,34.0,33.97,33.99,26400.0,33.98,34.0,33.97,33.99,26400.0
2013-02-04 11:05:00,33.99,34.0,33.98,33.99,19800.0,33.99,34.0,33.98,33.99,19800.0
2013-02-04 11:10:00,33.99,34.0,33.97,33.98,28600.0,33.99,34.0,33.97,33.98,28600.0
2013-02-04 11:15:00,33.98,33.99,33.97,33.99,15600.0,33.98,33.99,33.97,33.99,15600.0
2013-02-04 11:20:00,33.98,34.0,33.98,33.99,36000.0,33.98,34.0,33.98,33.99,36000.0
2013-02-04 11:25:00,33.99,34.0,33.98,33.99,41200.0,33.99,34.0,33.98,33.99,41200.0
2013-02-04 11:30:00,33.98,33.99,33.85,33.9,112200.0,33.98,33.99,33.85,33.9,112200.0
2013-02-04 11:35:00,33.9,33.91,33.89,33.9,39000.0,33.9,33.91,33.89,33.9,39000.0
2013-02-04 11:40:00,33.9,33.91,33.89,33.9,46000.0,33.9,33.91,33.89,33.9,46000.0
2013-02-04 11:45:00,33.9,33.92,33.9,33.9,40000.0,33.9,33.92,33.9,33.9,40000.0
2013-02-04 11:50:00,33.9,33.91,33.9,33.91,28200.0,33.9,33.91,33.9,33.91,28200.0
2013-02-04 11:55:00,33.9,33.91,33.89,33.91,69600.0,33.9,33.91,33.89,33.91,69600.0
2013-02-04 12:00:00,33.92,33.92,33.9,33.9,12000.0,33.92,33.92,33.9,33.9,12000.0
2013-02-04 12:05:00,33.91,33.91,33.89,33.9,36000.0,33.91,33.91,33.89,33.9,36000.0
2013-02-04 12:10:00,33.9,33.92,33.9,33.92,17800.0,33.9,33.92,33.9,33.92,17800.0
2013-02-04 12:15:00,33.93,33.98,33.92,33.92,24200.0,33.93,33.98,33.92,33.92,24200.0
2013-02-04 12:20:00,33.9,33.94,33.89,33.93,32600.0,33.9,33.94,33.89,33.93,32600.0
2013-02-04 12:25:00,33.93,33.98,33.93,33.98,9600.0,33.93,33.98,33.93,33.98,9600.0
2013-02-04 12:30:00,33.97,33.97,33.95,33.95,16600.0,33.97,33.97,33.95,33.95,16600.0
2013-02-04 12:35:00,33.95,33.96,33.95,33.96,15200.0,33.95,33.96,33.95,33.96,15200.0
2013-02-04 12:40:00,33.97,33.97,33.93,33.93,13800.0,33.97,33.97,33.93,33.93,13800.0
2013-02-04 12:45:00,33.93,33.95,33.91,33.95,13600.0,33.93,33.95,33.91,33.95,13600.0
2013-02-04 12:50:00,33.93,33.96,33.92,33.95,26800.0,33.93,33.96,33.92,33.95,26800.0
2013-02-04 12:55:00,33.95,33.97,33.95,33.97,5400.0,33.95,33.97,33.95,33.97,5400.0
2013-02-04 13:00:00,33.96,33.97,33.95,33.95,17000.0,33.96,33.97,33.95,33.95,17000.0
2013-02-04 13:05:00,33.96,33.98,33.95,33.98,9800.0,33.96,33.98,33.95,33.98,9800.0
2013-02-04 13:10:00,33.97,33.98,33.97,33.98,4600.0,33.97,33.98,33.97,33.98,4600.0
2013-02-04 13:15:00,33.97,33.98,33.95,33.97,13800.0,33.97,33.98,33.95,33.97,13800.0
2013-02-04 13:20:00,33.96,33.98,33.96,33.96,8400.0,33.96,33.98,33.96,33.96,8400.0
2013-02-04 13:25:00,33.96,33.96,33.94,33.95,23800.0,33.96,33.96,33.94,33.95,23800.0
2013-02-04 13:30:00,33.95,33.96,33.94,33.95,23600.0,33.95,33.96,33.94,33.95,23600.0
2013-02-04 13:35:00,33.95,33.98,33.95,33.97,12200.0,33.95,33.98,33.95,33.97,12200.0
2013-02-04 13:40:00,33.96,33.98,33.95,33.95,15400.0,33.96,33.98,33.95,33.95,15400.0
2013-02-04 13:45:00,33.95,33.97,33.94,33.97,22400.0,33.95,33.97,33.94,33.97,22400.0
2013-02-04 13:50:00,33.96,33.96,33.95,33.95,3400.0,33.96,33.96,33.95,33.95,3400.0
2013-02-04 13:55:00,33.95,33.98,33.95,33.97,12600.0,33.95,33.98,33.95,33.97,12600.0
2013-02-04 14:00:00,33.97,33.98,33.95,33.98,10200.0,33.97,33.98,33.95,33.98,10200.0
2013-02-04 14:05:00,33.98,33.98,33.95,33.95,20200.0,33.98,33.98,33.95,33.95,20200.0
2013-02-04 14:10:00,33.95,33.97,33.95,33.95,13000.0,33.95,33.97,33.95,33.95,13000.0
2013-02-04 14:15:00,33.95,33.96,33.94,33.95,27200.0,33.95,33.96,33.94,33.95,27200.0
2013-02-04 14:20:00,33.95,33.96,33.94,33.95,13400.0,33.95,33.96,33.94,33.95,13400.0
2013-02-04 14:25:00,33.95,33.98,33.94,33.98,24800.0,33.95,33.98,33.94,33.98,24800.0
2013-02-04 14:30:00,33.98,33.99,33.95,33.95,12200.0,33.98,33.99,33.95,33.95,12200.0
2013-02-04 14:35:00,33.96,33.96,33.95,33.95,17600.0,33.96,33.96,33.95,33.95,17600.0
2013-02-04 14:40:00,33.96,33.99,33.95,33.99,34200.0,33.96,33.99,33.95,33.99,34200.0
2013-02-04 14:45:00,33.99,33.99,33.96,33.96,10000.0,33.99,33.99,33.96,33.96,10000.0
2013-02-04 14:50:00,33.95,33.95,33.95,33.95,8200.0,33.95,33.95,33.95,33.95,8200.0
2013-02-04 14:55:00,33.95,33.99,33.95,33.99,21000.0,33.95,33.99,33.95,33.99,21000.0
2013-02-04 15:00:00,33.98,33.98,33.95,33.95,18800.0,33.98,33.98,33.95,33.95,18800.0
2013-02-04 15:05:00,33.95,33.95,33.91,33.91,32600.0,33.95,33.95,33.91,33.91,32600.0
2013-02-04 15:10:00,33.91,33.92,33.86,33.88,34800.0,33.91,33.92,33.86,33.88,34800.0
2013-02-04 15:15:00,33.88,33.9,33.87,33.88,19200.0,33.88,33.9,33.87,33.88,19200.0
2013-02-04 15:20:00,33.88,33.88,33.85,33.85,32600.0,33.88,33.88,33.85,33.85,32600.0
2013-02-04 15:25:00,33.85,33.91,33.85,33.88,36200.0,33.85,33.91,33.85,33.88,36200.0
2013-02-04 15:30:00,33.89,33.89,33.86,33.87,30000.0,33.89,33.89,33.86,33.87,30000.0
2013-02-04 15:35:00,33.86,33.87,33.85,33.85,20800.0,33.86,33.87,33.85,33.85,20800.0
2013-02-04 15:40:00,33.85,33.88,33.85,33.88,40000.0,33.85,33.88,33.85,33.88,40000.0
2013-02-04 15:45:00,33.86,33.89,33.83,33.84,67600.0,33.86,33.89,33.83,33.84,67600.0
2013-02-04 15:50:00,33.84,33.84,33.78,33.83,62000.0,33.84,33.84,33.78,33.83,62000.0
2013-02-04 15:55:00,33.82,33.86,33.79,33.84,156800.0,33.82,33.86,33.79,33.84,156800.0
2013-02-05 09:30:00,33.92,33.99,33.9,33.92,34400.0,33.92,33.99,33.9,33.92,34400.0
2013-02-05 09:35:00,33.94,33.99,33.93,33.96,16800.0,33.94,33.99,33.93,33.96,16800.0
2013-02-05 09:40:00,33.99,33.99,33.93,33.99,27600.0,33.99,33.99,33.93,33.99,27600.0
2013-02-05 09:45:00,33.99,34.0,33.97,34.0,21800.0,33.99,34.0,33.97,34.0,21800.0
2013-02-05 09:50:00,33.99,34.04,33.99,34.0,37200.0,33.99,34.04,33.99,34.0,37200.0
2013-02-05 09:55:00,34.02,34.06,33.99,34.0,16800.0,34.02,34.06,33.99,34.0,16800.0
2013-02-05 10:00:00,33.99,34.06,33.97,34.06,39600.0,33.99,34.06,33.97,34.06,39600.0
2013-02-05 10:05:00,34.06,34.07,34.04,34.04,10000.0,34.06,34.07,34.04,34.04,10000.0
2013-02-05 10:10:00,34.03,34.04,34.0,34.04,13800.0,34.03,34.04,34.0,34.04,13800.0
2013-02-05 10:15:00,34.01,34.01,33.98,33.99,41600.0,34.01,34.01,33.98,33.99,41600.0
2013-02-05 10:20:00,33.99,33.99,33.98,33.99,20800.0,33.99,33.99,33.98,33.99,20800.0
2013-02-05 10:25:00,34.0,34.01,33.98,34.0,8200.0,34.0,34.01,33.98,34.0,8200.0
2013-02-05 10:30:00,33.99,34.02,33.98,34.02,39600.0,33.99,34.02,33.98,34.02,39600.0
2013-02-05 10:35:00,34.03,34.04,34.02,34.03,8800.0,34.03,34.04,34.02,34.03,8800.0
2013-02-05 10:40:00,34.02,34.03,33.99,34.0,15400.0,34.02,34.03,33.99,34.0,15400.0
2013-02-05 10:45:00,33.99,34.0,33.99,34.0,51400.0,33.99,34.0,33.99,34.0,51400.0
2013-02-05 10:50:00,34.0,34.0,33.99,33.99,12600.0,34.0,34.0,33.99,33.99,12600.0
2013-02-05 10:55:00,34.0,34.0,33.98,33.98,11800.0,34.0,34.0,33.98,33.98,11800.0
2013-02-05 11:00:00,33.98,34.01,33.97,33.98,18400.0,33.98,34.01,33.97,33.98,18400.0
2013-02-05 11:05:00,33.99,34.0,33.98,33.99,12600.0,33.99,34.0,33.98,33.99,12600.0
2013-02-05 11:10:00,34.0,34.02,33.98,33.99,171800.0,34.0,34.02,33.98,33.99,171800.0
2013-02-05 11:15:00,33.99,34.0,33.97,33.99,27000.0,33.99,34.0,33.97,33.99,27000.0
2013-02-05 11:20:00,33.99,34.0,33.97,33.99,19200.0,33.99,34.0,33.97,33.99,19200.0
2013-02-05 11:25:00,33.99,34.0,33.99,33.99,3200.0,33.99,34.0,33.99,33.99,3200.0
2013-02-05 11:30:00,33.99,34.0,33.98,34.0,26000.0,33.99,34.0,33.98,34.0,26000.0
2013-02-05 11:35:00,33.99,34.0,33.98,33.98,31800.0,33.99,34.0,33.98,33.98,31800.0
2013-02-05 11:40:00,33.97,33.98,33.96,33.96,4600.0,33.97,33.98,33.96,33.96,4600.0
2013-02-05 11:45:00,33.96,33.98,33.95,33.98,9600.0,33.96,33.98,33.95,33.98,9600.0
2013-02-05 11:50:00,33.98,33.98,33.95,33.97,8800.0,33.98,33.98,33.95,33.97,8800.0
2013-02-05 11:55:00,33.96,33.98,33.93,33.96,53200.0,33.96,33.98,33.93,33.96,53200.0
2013-02-05 12:00:00,33.98,33.98,33.97,33.98,14400.0,33.98,33.98,33.97,33.98,14400.0
2013-02-05 12:05:00,33.99,34.0,33.97,33.97,8200.0,33.99,34.0,33.97,33.97,8200.0
2013-02-05 12:10:00,33.98,33.99,33.96,33.99,6000.0,33.98,33.99,33.96,33.99,6000.0
2013-02-05 12:15:00,33.98,33.99,33.95,33.95,2800.0,33.98,33.99,33.95,33.95,2800.0
2013-02-05 12:20:00,33.95,33.96,33.94,33.95,15600.0,33.95,33.96,33.94,33.95,15600.0
2013-02-05 12:25:00,33.96,33.97,33.94,33.95,21200.0,33.96,33.97,33.94,33.95,21200.0
2013-02-05 12:30:00,33.95,33.96,33.95,33.96,30000.0,33.95,33.96,33.95,33.96,30000.0
2013-02-05 12:35:00,33.95,33.96,33.95,33.96,11600.0,33.95,33.96,33.95,33.96,11600.0
2013-02-05 12:40:00,33.95,33.96,33.94,33.96,7000.0,33.95,33.96,33.94,33.96,7000.0
2013-02-05 12:45:00,33.96,33.98,33.96,33.98,5200.0,33.96,33.98,33.96,33.98,5200.0
2013-02-05 12:50:00,33.97,33.97,33.95,33.95,3600.0,33.97,33.97,33.95,33.95,3600.0
2013-02-05 12:55:00,33.95,33.96,33.95,33.95,3600.0,33.95,33.96,33.95,33.95,3600.0
2013-02-05 13:00:00,33.95,33.98,33.95,33.95,14400.0,33.95,33.98,33.95,33.95,14400.0
2013-02-05 13:05:00,33.95,33.96,33.94,33.96,10000.0,33.95,33.96,33.94,33.96,10000.0
2013-02-05 13:10:00,33.96,33.97,33.95,33.95,5000.0,33.96,33.97,33.95,33.95,5000.0
2013-02-05 13:15:00,33.95,33.95,33.92,33.92,6000.0,33.95,33.95,33.92,33.92,6000.0
2013-02-05 13:20:00,33.92,33.92,33.9,33.9,4400.0,33.92,33.92,33.9,33.9,4400.0
2013-02-05 13:25:00,33.91,33.94,33.91,33.92,5000.0,33.91,33.94,33.91,33.92,5000.0
2013-02-05 13:30:00,33.94,33.94,33.91,33.93,9800.0,33.94,33.94,33.91,33.93,9800.0
2013-02-05 13:35:00,33.93,33.95,33.93,33.94,6800.0,33.93,33.95,33.93,33.94,6800.0
2013-02-05 13:40:00,33.94,33.95,33.94,33.95,1600.0,33.94,33.95,33.94,33.95,1600.0
2013-02-05 13:45:00,33.94,33.94,33.94,33.94,31800.0,33.94,33.94,33.94,33.94,31800.0
2013-02-05 13:50:00,33.94,33.94,33.91,33.92,10800.0,33.94,33.94,33.91,33.92,10800.0
2013-02-05 13:55:00,33.92,33.92,33.87,33.88,4800.0,33.92,33.92,33.87,33.88,4800.0
2013-02-05 14:00:00,33.89,33.89,33.86,33.86,4600.0,33.89,33.89,33.86,33.86,4600.0
2013-02-05 14:05:00,33.86,33.9,33.86,33.88,22600.0,33.86,33.9,33.86,33.88,22600.0
2013-02-05 14:10:00,33.89,33.89,33.88,33.88,1400.0,33.89,33.89,33.88,33.88,1400.0
2013-02-05 14:15:00,33.89,33.9,33.89,33.89,8600.0,33.89,33.9,33.89,33.89,8600.0
2013-02-05 14:20:00,33.89,33.9,33.85,33.85,12200.0,33.89,33.9,33.85,33.85,12200.0
2013-02-05 14:25:00,33.86,33.88,33.86,33.87,8400.0,33.86,33.88,33.86,33.87,8400.0
2013-02-05 14:30:00,33.88,33.88,33.86,33.86,9800.0,33.88,33.88,33.86,33.86,9800.0
2013-02-05 14:35:00,33.86,33.86,33.85,33.85,4000.0,33.86,33.86,33.85,33.85,4000.0
2013-02-05 14:40:00,33.85,33.86,33.85,33.86,14400.0,33.85,33.86,33.85,33.86,14400.0
2013-02-05 14:45:00,33.87,33.9,33.85,33.85,12000.0,33.87,33.9,33.85,33.85,12000.0
2013-02-05 14:50:00,33.86,33.88,33.86,33.86,10000.0,33.86,33.88,33.86,33.86,10000.0
2013-02-05 14:55:00,33.86,33.87,33.84,33.86,14600.0,33.86,33.87,33.84,33.86,14600.0
2013-02-05 15:00:00,33.85,33.93,33.85,33.9,60000.0,33.85,33.93,33.85,33.9,60000.0
2013-02-05 15:05:00,33.9,33.9,33.87,33.88,32800.0,33.9,33.9,33.87,33.88,32800.0
2013-02-05 15:10:00,33.88,33.9,33.87,33.9,14800.0,33.88,33.9,33.87,33.9,14800.0
2013-02-05 15:15:00,33.9,33.91,33.88,33.89,12000.0,33.9,33.91,33.88,33.89,12000.0
2013-02-05 15:20:00,33.88,33.89,33.86,33.88,15200.0,33.88,33.89,33.86,33.88,15200.0
2013-02-05 15:25:00,33.88,33.89,33.87,33.89,21600.0,33.88,33.89,33.87,33.89,21600.0
2013-02-05 15:30:00,33.89,33.91,33.88,33.9,13000.0,33.89,33.91,33.88,33.9,13000.0
2013-02-05 15:35:00,33.9,33.9,33.88,33.89,14600.0,33.9,33.9,33.88,33.89,14600.0
2013-02-05 15:40:00,33.89,33.91,33.88,33.91,48200.0,33.89,33.91,33.88,33.91,48200.0
2013-02-05 15:45:00,33.9,33.91,33.9,33.9,11200.0,33.9,33.91,33.9,33.9,11200.0
2013-02-05 15:50:00,33.9,33.91,33.89,33.9,75400.0,33.9,33.91,33.89,33.9,75400.0
2013-02-05 15:55:00,33.9,33.91,33.9,33.9,104000.0,33.9,33.91,33.9,33.9,104000.0
2013-02-06 09:30:00,33.75,33.88,33.75,33.77,3400.0,33.75,33.88,33.75,33.77,3400.0
2013-02-06 09:35:00,33.81,33.82,33.77,33.82,2300.0,33.81,33.82,33.77,33.82,2300.0
2013-02-06 09:40:00,33.82,33.89,33.8,33.87,6100.0,33.82,33.89,33.8,33.87,6100.0
2013-02-06 09:45:00,33.87,33.89,33.81,33.85,8400.0,33.87,33.89,33.81,33.85,8400.0
2013-02-06 09:50:00,33.86,33.96,33.86,33.96,6100.0,33.86,33.96,33.86,33.96,6100.0
2013-02-06 09:55:00,33.96,33.97,33.92,33.92,6800.0,33.96,33.97,33.92,33.92,6800.0
2013-02-06 10:00:00,33.92,33.94,33.86,33.88,4200.0,33.92,33.94,33.86,33.88,4200.0
2013-02-06 10:05:00,33.87,33.93,33.87,33.92,3400.0,33.87,33.93,33.87,33.92,3400.0
2013-02-06 10:10:00,33.94,33.99,33.94,33.97,8700.0,33.94,33.99,33.94,33.97,8700.0
2013-02-06 10:15:00,33.96,34.0,33.96,33.99,13100.0,33.96,34.0,33.96,33.99,13100.0
2013-02-06 10:20:00,33.99,34.01,33.99,34.01,8200.0,33.99,34.01,33.99,34.01,8200.0
2013-02-06 10:25:00,34.0,34.03,34.0,34.01,2700.0,34.0,34.03,34.0,34.01,2700.0
2013-02-06 10:30:00,34.03,34.04,33.99,33.99,4400.0,34.03,34.04,33.99,33.99,4400.0
2013-02-06 10:35:00,33.99,34.01,33.99,34.01,1900.0,33.99,34.01,33.99,34.01,1900.0
2013-02-06 10:40:00,34.01,34.02,34.0,34.02,7200.0,34.01,34.02,34.0,34.02,7200.0
2013-02-06 10:45:00,34.02,34.04,34.01,34.02,7000.0,34.02,34.04,34.01,34.02,7000.0
2013-02-06 10:50:00,34.02,34.05,34.0,34.04,12000.0,34.02,34.05,34.0,34.04,12000.0
2013-02-06 10:55:00,34.04,34.05,34.02,34.05,6300.0,34.04,34.05,34.02,34.05,6300.0
2013-02-06 11:00:00,34.04,34.11,34.04,34.1,12600.0,34.04,34.11,34.04,34.1,12600.0
2013-02-06 11:05:00,34.1,34.1,34.05,34.05,3000.0,34.1,34.1,34.05,34.05,3000.0
2013-02-06 11:10:00,34.05,34.09,34.05,34.08,3000.0,34.05,34.09,34.05,34.08,3000.0
2013-02-06 11:15:00,34.09,34.11,34.08,34.08,6200.0,34.09,34.11,34.08,34.08,6200.0
2013-02-06 11:20:00,34.08,34.09,34.07,34.08,3700.0,34.08,34.09,34.07,34.08,3700.0
2013-02-06 11:25:00,34.07,34.16,34.07,34.12,29000.0,34.07,34.16,34.07,34.12,29000.0
2013-02-06 11:30:00,34.12,34.16,34.12,34.15,11200.0,34.12,34.16,34.12,34.15,11200.0
2013-02-06 11:35:00,34.15,34.17,34.14,34.16,12100.0,34.15,34.17,34.14,34.16,12100.0
2013-02-06 11:40:00,34.17,34.17,34.16,34.16,2300.0,34.17,34.17,34.16,34.16,2300.0
2013-02-06 11:45:00,34.16,34.18,34.16,34.16,6300.0,34.16,34.18,34.16,34.16,6300.0
2013-02-06 11:50:00,34.17,34.18,34.15,34.17,5400.0,34.17,34.18,34.15,34.17,5400.0
2013-02-06 11:55:00,34.17,34.17,34.16,34.17,2600.0,34.17,34.17,34.16,34.17,2600.0
2013-02-06 12:00:00,34.18,34.18,34.17,34.18,5200.0,34.18,34.18,34.17,34.18,5200.0
2013-02-06 12:05:00,34.16,34.17,34.14,34.16,5100.0,34.16,34.17,34.14,34.16,5100.0
2013-02-06 12:10:00,34.17,34.19,34.17,34.18,3400.0,34.17,34.19,34.17,34.18,3400.0
2013-02-06 12:15:00,34.17,34.19,34.16,34.19,5100.0,34.17,34.19,34.16,34.19,5100.0
2013-02-06 12:20:00,34.19,34.2,34.15,34.16,18700.0,34.19,34.2,34.15,34.16,18700.0
2013-02-06 12:25:00,34.15,34.16,34.15,34.16,22500.0,34.15,34.16,34.15,34.16,22500.0
2013-02-06 12:30:00,34.16,34.17,34.15,34.17,8500.0,34.16,34.17,34.15,34.17,8500.0
2013-02-06 12:35:00,34.17,34.2,34.17,34.2,4500.0,34.17,34.2,34.17,34.2,4500.0
2013-02-06 12:40:00,34.2,34.2,34.18,34.19,5400.0,34.2,34.2,34.18,34.19,5400.0
2013-02-06 12:45:00,34.19,34.2,34.16,34.16,7200.0,34.19,34.2,34.16,34.16,7200.0
2013-02-06 12:50:00,34.16,34.16,34.15,34.15,3700.0,34.16,34.16,34.15,34.15,3700.0
2013-02-06 12:55:00,34.16,34.16,34.15,34.15,12400.0,34.16,34.16,34.15,34.15,12400.0
2013-02-06 13:00:00,34.15,34.16,34.11,34.12,29600.0,34.15,34.16,34.11,34.12,29600.0
2013-02-06 13:05:00,34.12,34.16,34.12,34.13,41100.0,34.12,34.16,34.12,34.13,41100.0
2013-02-06 13:10:00,34.13,34.14,34.12,34.13,7300.0,34.13,34.14,34.12,34.13,7300.0
2013-02-06 13:15:00,34.13,34.15,34.12,34.15,3500.0,34.13,34.15,34.12,34.15,3500.0
2013-02-06 13:20:00,34.15,34.16,34.09,34.1,30800.0,34.15,34.16,34.09,34.1,30800.0
2013-02-06 13:25:00,34.11,34.15,34.11,34.13,22600.0,34.11,34.15,34.11,34.13,22600.0
2013-02-06 13:30:00,34.12,34.15,34.08,34.14,36700.0,34.12,34.15,34.08,34.14,36700.0
2013-02-06 13:35:00,34.15,34.16,34.13,34.16,9800.0,34.15,34.16,34.13,34.16,9800.0
2013-02-06 13:40:00,34.16,34.18,34.15,34.16,13000.0,34.16,34.18,34.15,34.16,13000.0
2013-02-06 13:45:00,34.16,34.19,34.14,34.18,12900.0,34.16,34.19,34.14,34.18,12900.0
2013-02-06 13:50:00,34.18,34.19,34.13,34.16,11700.0,34.18,34.19,34.13,34.16,11700.0
2013-02-06 13:55:00,34.16,34.2,34.14,34.15,8200.0,34.16,34.2,34.14,34.15,8200.0
2013-02-06 14:00:00,34.15,34.18,34.14,34.17,10000.0,34.15,34.18,34.14,34.17,10000.0
2013-02-06 14:05:00,34.17,34.18,34.14,34.15,4800.0,34.17,34.18,34.14,34.15,4800.0
2013-02-06 14:10:00,34.15,34.17,34.15,34.17,10200.0,34.15,34.17,34.15,34.17,10200.0
2013-02-06 14:15:00,34.17,34.19,34.17,34.17,3400.0,34.17,34.19,34.17,34.17,3400.0
2013-02-06 14:20:00,34.17,34.18,34.15,34.16,4900.0,34.17,34.18,34.15,34.16,4900.0
2013-02-06 14:25:00,34.16,34.16,34.14,34.15,18700.0,34.16,34.16,34.14,34.15,18700.0
2013-02-06 14:30:00,34.15,34.16,34.14,34.15,6900.0,34.15,34.16,34.14,34.15,6900.0
2013-02-06 14:35:00,34.15,34.18,34.14,34.18,21800.0,34.15,34.18,34.14,34.18,21800.0
2013-02-06 14:40:00,34.18,34.2,34.17,34.19,4000.0,34.18,34.2,34.17,34.19,4000.0
2013-02-06 14:45:00,34.18,34.19,34.16,34.16,4000.0,34.18,34.19,34.16,34.16,4000.0
2013-02-06 14:50:00,34.17,34.18,34.14,34.16,30200.0,34.17,34.18,34.14,34.16,30200.0
2013-02-06 14:55:00,34.16,34.17,34.14,34.16,3500.0,34.16,34.17,34.14,34.16,3500.0
2013-02-06 15:00:00,34.15,34.17,34.15,34.15,6200.0,34.15,34.17,34.15,34.15,6200.0
2013-02-06 15:05:00,34.15,34.16,34.14,34.16,6000.0,34.15,34.16,34.14,34.16,6000.0
2013-02-06 15:10:00,34.15,34.18,34.14,34.18,18900.0,34.15,34.18,34.14,34.18,18900.0
2013-02-06 15:15:00,34.19,34.2,34.18,34.2,13100.0,34.19,34.2,34.18,34.2,13100.0
2013-02-06 15:20:00,34.2,34.26,34.19,34.25,21700.0,34.2,34.26,34.19,34.25,21700.0
2013-02-06 15:25:00,34.25,34.27,34.24,34.26,6800.0,34.25,34.27,34.24,34.26,6800.0
2013-02-06 15:30:00,34.27,34.27,34.24,34.26,11000.0,34.27,34.27,34.24,34.26,11000.0
2013-02-06 15:35:00,34.26,34.27,34.24,34.25,9300.0,34.26,34.27,34.24,34.25,9300.0
2013-02-06 15:40:00,34.25,34.29,34.25,34.27,9100.0,34.25,34.29,34.25,34.27,9100.0
2013-02-06 15:45:00,34.26,34.3,34.26,34.26,23000.0,34.26,34.3,34.26,34.26,23000.0
2013-02-06 15:50:00,34.26,34.26,34.24,34.25,22000.0,34.26,34.26,34.24,34.25,22000.0
2013-02-06 15:55:00,34.26,34.31,34.25,34.3,51300.0,34.26,34.31,34.25,34.3,51300.0
2013-02-07 09:30:00,34.32,34.33,34.19,34.28,16000.0,34.32,34.33,34.19,34.28,16000.0
2013-02-07 09:35:00,34.25,34.28,34.21,34.24,11700.0,34.25,34.28,34.21,34.24,11700.0
2013-02-07 09:40:00,34.24,34.3,34.24,34.3,21200.0,34.24,34.3,34.24,34.3,21200.0
2013-02-07 09:45:00,34.3,34.31,34.27,34.28,6600.0,34.3,34.31,34.27,34.28,6600.0
2013-02-07 09:50:00,34.28,34.28,34.26,34.28,7000.0,34.28,34.28,34.26,34.28,7000.0
2013-02-07 09:55:00,34.29,34.32,34.27,34.27,3900.0,34.29,34.32,34.27,34.27,3900.0
2013-02-07 10:00:00,34.27,34.32,34.26,34.31,7600.0,34.27,34.32,34.26,34.31,7600.0
2013-02-07 10:05:00,34.31,34.31,34.25,34.29,10800.0,34.31,34.31,34.25,34.29,10800.0
2013-02-07 10:10:00,34.29,34.31,34.24,34.3,29100.0,34.29,34.31,34.24,34.3,29100.0
2013-02-07 10:15:00,34.3,34.31,34.29,34.29,10500.0,34.3,34.31,34.29,34.29,10500.0
2013-02-07 10:20:00,34.3,34.3,34.24,34.25,22400.0,34.3,34.3,34.24,34.25,22400.0
2013-02-07 10:25:00,34.25,34.28,34.25,34.27,15500.0,34.25,34.28,34.25,34.27,15500.0
2013-02-07 10:30:00,34.26,34.29,34.25,34.27,9500.0,34.26,34.29,34.25,34.27,9500.0
2013-02-07 10:35:00,34.26,34.3,34.25,34.3,5900.0,34.26,34.3,34.25,34.3,5900.0
2013-02-07 10:40:00,34.29,34.29,34.23,34.25,14200.0,34.29,34.29,34.23,34.25,14200.0
2013-02-07 10:45:00,34.24,34.28,34.2,34.28,18800.0,34.24,34.28,34.2,34.28,18800.0
2013-02-07 10:50:00,34.29,34.29,34.25,34.26,11100.0,34.29,34.29,34.25,34.26,11100.0
2013-02-07 10:55:00,34.27,34.31,34.27,34.31,4100.0,34.27,34.31,34.27,34.31,4100.0
2013-02-07 11:00:00,34.3,34.3,34.27,34.27,2000.0,34.3,34.3,34.27,34.27,2000.0
2013-02-07 11:05:00,34.27,34.33,34.27,34.33,6000.0,34.27,34.33,34.27,34.33,6000.0
2013-02-07 11:10:00,34.32,34.33,34.29,34.33,3800.0,34.32,34.33,34.29,34.33,3800.0
2013-02-07 11:15:00,34.33,34.33,34.3,34.3,2200.0,34.33,34.33,34.3,34.3,2200.0
2013-02-07 11:20:00,34.3,34.35,34.29,34.35,6400.0,34.3,34.35,34.29,34.35,6400.0
2013-02-07 11:25:00,34.33,34.34,34.3,34.32,4900.0,34.33,34.34,34.3,34.32,4900.0
2013-02-07 11:30:00,34.3,34.31,34.28,34.3,8500.0,34.3,34.31,34.28,34.3,8500.0
2013-02-07 11:35:00,34.3,34.31,34.29,34.3,8000.0,34.3,34.31,34.29,34.3,8000.0
2013-02-07 11:40:00,34.3,34.31,34.29,34.31,6900.0,34.3,34.31,34.29,34.31,6900.0
2013-02-07 11:45:00,34.3,34.34,34.3,34.33,6700.0,34.3,34.34,34.3,34.33,6700.0
2013-02-07 11:50:00,34.33,34.34,34.33,34.34,6400.0,34.33,34.34,34.33,34.34,6400.0
2013-02-07 11:55:00,34.35,34.35,34.31,34.32,6500.0,34.35,34.35,34.31,34.32,6500.0
2013-02-07 12:00:00,34.32,34.35,34.32,34.35,8100.0,34.32,34.35,34.32,34.35,8100.0
2013-02-07 12:05:00,34.35,34.35,34.34,34.34,1500.0,34.35,34.35,34.34,34.34,1500.0
2013-02-07 12:10:00,34.34,34.35,34.33,34.33,4600.0,34.34,34.35,34.33,34.33,4600.0
2013-02-07 12:15:00,34.33,34.33,34.32,34.33,2200.0,34.33,34.33,34.32,34.33,2200.0
2013-02-07 12:20:00,34.34,34.35,34.34,34.35,2500.0,34.34,34.35,34.34,34.35,2500.0
2013-02-07 12:25:00,34.34,34.38,34.34,34.37,9500.0,34.34,34.38,34.34,34.37,9500.0
2013-02-07 12:30:00,34.38,34.39,34.36,34.39,5300.0,34.38,34.39,34.36,34.39,5300.0
2013-02-07 12:35:00,34.39,34.4,34.38,34.39,2600.0,34.39,34.4,34.38,34.39,2600.0
2013-02-07 12:40:00,34.38,34.39,34.36,34.37,1000.0,34.38,34.39,34.36,34.37,1000.0
2013-02-07 12:45:00,34.37,34.39,34.36,34.39,5300.0,34.37,34.39,34.36,34.39,5300.0
2013-02-07 12:50:00,34.39,34.41,34.39,34.4,6100.0,34.39,34.41,34.39,34.4,6100.0
2013-02-07 12:55:00,34.41,34.41,34.39,34.41,5600.0,34.41,34.41,34.39,34.41,5600.0
2013-02-07 13:00:00,34.41,34.41,34.39,34.41,21300.0,34.41,34.41,34.39,34.41,21300.0
2013-02-07 13:05:00,34.41,34.41,34.38,34.39,17300.0,34.41,34.41,34.38,34.39,17300.0
2013-02-07 13:10:00,34.38,34.41,34.38,34.39,11200.0,34.38,34.41,34.38,34.39,11200.0
2013-02-07 13:15:00,34.39,34.42,34.38,34.41,33000.0,34.39,34.42,34.38,34.41,33000.0
2013-02-07 13:20:00,34.41,34.42,34.41,34.42,3000.0,34.41,34.42,34.41,34.42,3000.0
2013-02-07 13:25:00,34.42,34.44,34.41,34.42,5700.0,34.42,34.44,34.41,34.42,5700.0
2013-02-07 13:30:00,34.43,34.43,34.41,34.41,3100.0,34.43,34.43,34.41,34.41,3100.0
2013-02-07 13:35:00,34.4,34.42,34.4,34.4,11900.0,34.4,34.42,34.4,34.4,11900.0
2013-02-07 13:40:00,34.4,34.42,34.38,34.41,10700.0,34.4,34.42,34.38,34.41,10700.0
2013-02-07 13:45:00,34.42,34.43,34.41,34.41,2100.0,34.42,34.43,34.41,34.41,2100.0
2013-02-07 13:50:00,34.4,34.42,34.4,34.42,5200.0,34.4,34.42,34.4,34.42,5200.0
2013-02-07 13:55:00,34.42,34.53,34.42,34.51,72100.0,34.42,34.53,34.42,34.51,72100.0
2013-02-07 14:00:00,34.52,34.54,34.5,34.52,9700.0,34.52,34.54,34.5,34.52,9700.0
2013-02-07 14:05:00,34.51,34.51,34.44,34.44,6000.0,34.51,34.51,34.44,34.44,6000.0
2013-02-07 14:10:00,34.44,34.45,34.41,34.45,12600.0,34.44,34.45,34.41,34.45,12600.0
2013-02-07 14:15:00,34.45,34.47,34.45,34.45,7200.0,34.45,34.47,34.45,34.45,7200.0
2013-02-07 14:20:00,34.46,34.46,34.45,34.45,2300.0,34.46,34.46,34.45,34.45,2300.0
2013-02-07 14:25:00,34.45,34.46,34.45,34.45,2000.0,34.45,34.46,34.45,34.45,2000.0
2013-02-07 14:30:00,34.45,34.45,34.44,34.44,8600.0,34.45,34.45,34.44,34.44,8600.0
2013-02-07 14:35:00,34.44,34.45,34.43,34.45,11100.0,34.44,34.45,34.43,34.45,11100.0
2013-02-07 14:40:00,34.45,34.47,34.45,34.46,7300.0,34.45,34.47,34.45,34.46,7300.0
2013-02-07 14:45:00,34.46,34.47,34.45,34.47,4500.0,34.46,34.47,34.45,34.47,4500.0
2013-02-07 14:50:00,34.47,34.51,34.46,34.5,10200.0,34.47,34.51,34.46,34.5,10200.0
2013-02-07 14:55:00,34.51,34.53,34.5,34.53,9600.0,34.51,34.53,34.5,34.53,9600.0
2013-02-07 15:00:00,34.53,34.54,34.49,34.5,40500.0,34.53,34.54,34.49,34.5,40500.0
2013-02-07 15:05:00,34.5,34.52,34.5,34.5,12500.0,34.5,34.52,34.5,34.5,12500.0
2013-02-07 15:10:00,34.5,34.51,34.47,34.48,14400.0,34.5,34.51,34.47,34.48,14400.0
2013-02-07 15:15:00,34.47,34.47,34.45,34.45,38000.0,34.47,34.47,34.45,34.45,38000.0
2013-02-07 15:20:00,34.45,34.45,34.41,34.43,11700.0,34.45,34.45,34.41,34.43,11700.0
2013-02-07 15:25:00,34.42,34.42,34.4,34.41,5100.0,34.42,34.42,34.4,34.41,5100.0
2013-02-07 15:30:00,34.41,34.42,34.38,34.38,9600.0,34.41,34.42,34.38,34.38,9600.0
2013-02-07 15:35:00,34.38,34.39,34.35,34.36,92800.0,34.38,34.39,34.35,34.36,92800.0
2013-02-07 15:40:00,34.37,34.4,34.37,34.37,13600.0,34.37,34.4,34.37,34.37,13600.0
2013-02-07 15:45:00,34.38,34.38,34.36,34.38,16700.0,34.38,34.38,34.36,34.38,16700.0
2013-02-07 15:50:00,34.37,34.4,34.37,34.37,26200.0,34.37,34.4,34.37,34.37,26200.0
2013-02-07 15:55:00,34.37,34.37,34.33,34.37,46300.0,34.37,34.37,34.33,34.37,46300.0
2013-02-08 09:30:00,34.31,34.41,34.31,34.41,11500.0,34.31,34.41,34.31,34.41,11500.0
2013-02-08 09:35:00,34.4,34.5,34.38,34.5,8800.0,34.4,34.5,34.38,34.5,8800.0
2013-02-08 09:40:00,34.5,34.58,34.48,34.48,6800.0,34.5,34.58,34.48,34.48,6800.0
2013-02-08 09:45:00,34.49,34.51,34.48,34.51,5800.0,34.49,34.51,34.48,34.51,5800.0
2013-02-08 09:50:00,34.51,34.52,34.48,34.51,4500.0,34.51,34.52,34.48,34.51,4500.0
2013-02-08 09:55:00,34.51,34.51,34.47,34.47,2200.0,34.51,34.51,34.47,34.47,2200.0
2013-02-08 10:00:00,34.47,34.5,34.44,34.47,8200.0,34.47,34.5,34.44,34.47,8200.0
2013-02-08 10:05:00,34.48,34.48,34.43,34.44,4700.0,34.48,34.48,34.43,34.44,4700.0
2013-02-08 10:10:00,34.44,34.45,34.42,34.43,2300.0,34.44,34.45,34.42,34.43,2300.0
2013-02-08 10:15:00,34.44,34.44,34.4,34.4,4200.0,34.44,34.44,34.4,34.4,4200.0
2013-02-08 10:20:00,34.4,34.42,34.39,34.4,3300.0,34.4,34.42,34.39,34.4,3300.0
2013-02-08 10:25:00,34.4,34.41,34.37,34.37,3900.0,34.4,34.41,34.37,34.37,3900.0
2013-02-08 10:30:00,34.37,34.39,34.37,34.38,3100.0,34.37,34.39,34.37,34.38,3100.0
2013-02-08 10:35:00,34.38,34.39,34.34,34.38,11600.0,34.38,34.39,34.34,34.38,11600.0
2013-02-08 10:40:00,34.39,34.4,34.37,34.38,5200.0,34.39,34.4,34.37,34.38,5200.0
2013-02-08 10:45:00,34.39,34.39,34.35,34.36,6300.0,34.39,34.39,34.35,34.36,6300.0
2013-02-08 10:50:00,34.37,34.37,34.35,34.35,4000.0,34.37,34.37,34.35,34.35,4000.0
2013-02-08 10:55:00,34.35,34.36,34.34,34.34,7300.0,34.35,34.36,34.34,34.34,7300.0
2013-02-08 11:00:00,34.33,34.34,34.31,34.31,3700.0,34.33,34.34,34.31,34.31,3700.0
2013-02-08 11:05:00,34.31,34.32,34.29,34.3,5000.0,34.31,34.32,34.29,34.3,5000.0
2013-02-08 11:10:00,34.28,34.3,34.27,34.28,3800.0,34.28,34.3,34.27,34.28,3800.0
2013-02-08 11:15:00,34.29,34.29,34.28,34.28,2200.0,34.29,34.29,34.28,34.28,2200.0
2013-02-08 11:20:00,34.26,34.27,34.25,34.25,5800.0,34.26,34.27,34.25,34.25,5800.0
2013-02-08 11:25:00,34.26,34.26,34.24,34.24,2300.0,34.26,34.26,34.24,34.24,2300.0
2013-02-08 11:30:00,34.24,34.25,34.23,34.24,5900.0,34.24,34.25,34.23,34.24,5900.0
2013-02-08 11:35:00,34.26,34.27,34.26,34.27,3000.0,34.26,34.27,34.26,34.27,3000.0
2013-02-08 11:40:00,34.28,34.3,34.28,34.3,1600.0,34.28,34.3,34.28,34.3,1600.0
2013-02-08 11:45:00,34.3,34.3,34.29,34.3,4300.0,34.3,34.3,34.29,34.3,4300.0
2013-02-08 11:50:00,34.3,34.33,34.3,34.33,3800.0,34.3,34.33,34.3,34.33,3800.0
2013-02-08 11:55:00,34.31,34.32,34.31,34.32,2200.0,34.31,34.32,34.31,34.32,2200.0
2013-02-08 12:00:00,34.32,34.34,34.32,34.34,1900.0,34.32,34.34,34.32,34.34,1900.0
2013-02-08 12:05:00,34.34,34.35,34.34,34.34,1600.0,34.34,34.35,34.34,34.34,1600.0
2013-02-08 12:10:00,34.34,34.35,34.34,34.34,2700.0,34.34,34.35,34.34,34.34,2700.0
2013-02-08 12:15:00,34.34,34.36,34.34,34.35,2900.0,34.34,34.36,34.34,34.35,2900.0
2013-02-08 12:20:00,34.34,34.36,34.34,34.34,4300.0,34.34,34.36,34.34,34.34,4300.0
2013-02-08 12:25:00,34.33,34.35,34.33,34.33,2000.0,34.33,34.35,34.33,34.33,2000.0
2013-02-08 12:30:00,34.33,34.34,34.32,34.34,3100.0,34.33,34.34,34.32,34.34,3100.0
2013-02-08 12:35:00,34.33,34.34,34.31,34.34,2500.0,34.33,34.34,34.31,34.34,2500.0
2013-02-08 12:40:00,34.34,34.34,34.33,34.33,1400.0,34.34,34.34,34.33,34.33,1400.0
2013-02-08 12:45:00,34.33,34.36,34.32,34.35,4500.0,34.33,34.36,34.32,34.35,4500.0
2013-02-08 12:50:00,34.35,34.37,34.35,34.37,1700.0,34.35,34.37,34.35,34.37,1700.0
2013-02-08 12:55:00,34.35,34.36,34.34,34.36,900.0,34.35,34.36,34.34,34.36,900.0
2013-02-08 13:00:00,34.35,34.37,34.35,34.35,1500.0,34.35,34.37,34.35,34.35,1500.0
2013-02-08 13:05:00,34.34,34.36,34.34,34.34,2500.0,34.34,34.36,34.34,34.34,2500.0
2013-02-08 13:10:00,34.35,34.35,34.33,34.33,1100.0,34.35,34.35,34.33,34.33,1100.0
2013-02-08 13:15:00,34.33,34.33,34.32,34.32,1300.0,34.33,34.33,34.32,34.32,1300.0
2013-02-08 13:20:00,34.33,34.35,34.32,34.32,2700.0,34.33,34.35,34.32,34.32,2700.0
2013-02-08 13:25:00,34.32,34.32,34.3,34.31,900.0,34.32,34.32,34.3,34.31,900.0
2013-02-08 13:30:00,34.31,34.32,34.31,34.31,2400.0,34.31,34.32,34.31,34.31,2400.0
2013-02-08 13:35:00,34.33,34.34,34.3,34.31,4100.0,34.33,34.34,34.3,34.31,4100.0
2013-02-08 13:40:00,34.32,34.33,34.32,34.33,2700.0,34.32,34.33,34.32,34.33,2700.0
2013-02-08 13:45:00,34.33,34.34,34.31,34.31,1800.0,34.33,34.34,34.31,34.31,1800.0
2013-02-08 13:50:00,34.31,34.31,34.3,34.3,2300.0,34.31,34.31,34.3,34.3,2300.0
2013-02-08 13:55:00,34.3,34.3,34.3,34.3,300.0,34.3,34.3,34.3,34.3,300.0
2013-02-08 14:00:00,34.3,34.32,34.3,34.31,3000.0,34.3,34.32,34.3,34.31,3000.0
2013-02-08 14:05:00,34.31,34.33,34.31,34.31,600.0,34.31,34.33,34.31,34.31,600.0
2013-02-08 14:10:00,34.32,34.34,34.31,34.34,3600.0,34.32,34.34,34.31,34.34,3600.0
2013-02-08 14:15:00,34.34,34.35,34.33,34.34,3300.0,34.34,34.35,34.33,34.34,3300.0
2013-02-08 14:20:00,34.33,34.34,34.33,34.34,900.0,34.33,34.34,34.33,34.34,900.0
2013-02-08 14:25:00,34.34,34.34,34.33,34.33,4500.0,34.34,34.34,34.33,34.33,4500.0
2013-02-08 14:30:00,34.33,34.33,34.32,34.33,3000.0,34.33,34.33,34.32,34.33,3000.0
2013-02-08 14:35:00,34.33,34.33,34.31,34.31,3400.0,34.33,34.33,34.31,34.31,3400.0
2013-02-08 14:40:00,34.32,34.34,34.32,34.34,2400.0,34.32,34.34,34.32,34.34,2400.0
2013-02-08 14:45:00,34.34,34.35,34.33,34.33,2300.0,34.34,34.35,34.33,34.33,2300.0
2013-02-08 14:50:00,34.34,34.34,34.31,34.32,5400.0,34.34,34.34,34.31,34.32,5400.0
2013-02-08 14:55:00,34.31,34.33,34.31,34.31,2100.0,34.31,34.33,34.31,34.31,2100.0
2013-02-08 15:00:00,34.31,34.32,34.3,34.31,5100.0,34.31,34.32,34.3,34.31,5100.0
2013-02-08 15:05:00,34.32,34.34,34.32,34.34,2500.0,34.32,34.34,34.32,34.34,2500.0
2013-02-08 15:10:00,34.33,34.35,34.33,34.35,2000.0,34.33,34.35,34.33,34.35,2000.0
2013-02-08 15:15:00,34.35,34.36,34.34,34.34,7500.0,34.35,34.36,34.34,34.34,7500.0
2013-02-08 15:20:00,34.33,34.33,34.31,34.32,4700.0,34.33,34.33,34.31,34.32,4700.0
2013-02-08 15:25:00,34.33,34.35,34.33,34.34,5600.0,34.33,34.35,34.33,34.34,5600.0
2013-02-08 15:30:00,34.33,34.34,34.32,34.34,3400.0,34.33,34.34,34.32,34.34,3400.0
2013-02-08 15:35:00,34.33,34.34,34.32,34.33,5400.0,34.33,34.34,34.32,34.33,5400.0
2013-02-08 15:40:00,34.33,34.37,34.33,34.34,8800.0,34.33,34.37,34.33,34.34,8800.0
2013-02-08 15:45:00,34.34,34.38,34.34,34.37,9300.0,34.34,34.38,34.34,34.37,9300.0
2013-02-08 15:50:00,34.38,34.4,34.38,34.39,8000.0,34.38,34.4,34.38,34.39,8000.0
2013-02-08 15:55:00,34.38,34.4,34.36,34.4,33500.0,34.38,34.4,34.36,34.4,33500.0
2013-02-11 09:30:00,34.45,34.55,34.34,34.53,16300.0,34.45,34.55,34.34,34.53,16300.0
2013-02-11 09:35:00,34.52,34.54,34.5,34.5,1800.0,34.52,34.54,34.5,34.5,1800.0
2013-02-11 09:40:00,34.46,34.46,34.35,34.35,2700.0,34.46,34.46,34.35,34.35,2700.0
2013-02-11 09:45:00,34.34,34.34,34.27,34.27,3900.0,34.34,34.34,34.27,34.27,3900.0
2013-02-11 09:50:00,34.3,34.3,34.26,34.26,3700.0,34.3,34.3,34.26,34.26,3700.0
2013-02-11 09:55:00,34.27,34.28,34.24,34.24,6300.0,34.27,34.28,34.24,34.24,6300.0
2013-02-11 10:00:00,34.24,34.26,34.22,34.24,8100.0,34.24,34.26,34.22,34.24,8100.0
2013-02-11 10:05:00,34.23,34.27,34.22,34.24,11400.0,34.23,34.27,34.22,34.24,11400.0
2013-02-11 10:10:00,34.24,34.28,34.21,34.22,6500.0,34.24,34.28,34.21,34.22,6500.0
2013-02-11 10:15:00,34.22,34.22,34.17,34.18,3100.0,34.22,34.22,34.17,34.18,3100.0
2013-02-11 10:20:00,34.17,34.19,34.17,34.18,1600.0,34.17,34.19,34.17,34.18,1600.0
2013-02-11 10:25:00,34.17,34.21,34.16,34.19,3000.0,34.17,34.21,34.16,34.19,3000.0
2013-02-11 10:30:00,34.19,34.2,34.18,34.2,3100.0,34.19,34.2,34.18,34.2,3100.0
2013-02-11 10:35:00,34.19,34.23,34.18,34.19,2400.0,34.19,34.23,34.18,34.19,2400.0
2013-02-11 10:40:00,34.19,34.23,34.19,34.22,1900.0,34.19,34.23,34.19,34.22,1900.0
2013-02-11 10:45:00,34.23,34.26,34.23,34.24,1500.0,34.23,34.26,34.23,34.24,1500.0
2013-02-11 10:50:00,34.24,34.24,34.24,34.24,200.0,34.24,34.24,34.24,34.24,200.0
2013-02-11 10:55:00,34.23,34.24,34.22,34.24,1900.0,34.23,34.24,34.22,34.24,1900.0
2013-02-11 11:00:00,34.25,34.26,34.25,34.26,5000.0,34.25,34.26,34.25,34.26,5000.0
2013-02-11 11:05:00,34.27,34.29,34.27,34.28,2200.0,34.27,34.29,34.27,34.28,2200.0
2013-02-11 11:10:00,34.28,34.3,34.28,34.3,2800.0,34.28,34.3,34.28,34.3,2800.0
2013-02-11 11:15:00,34.3,34.3,34.29,34.29,2300.0,34.3,34.3,34.29,34.29,2300.0
2013-02-11 11:20:00,34.29,34.29,34.26,34.26,4500.0,34.29,34.29,34.26,34.26,4500.0
2013-02-11 11:25:00,34.26,34.26,34.24,34.25,1500.0,34.26,34.26,34.24,34.25,1500.0
2013-02-11 11:30:00,34.24,34.25,34.23,34.24,2900.0,34.24,34.25,34.23,34.24,2900.0
2013-02-11 11:35:00,34.25,34.26,34.23,34.23,3500.0,34.25,34.26,34.23,34.23,3500.0
2013-02-11 11:40:00,34.23,34.23,34.19,34.2,8600.0,34.23,34.23,34.19,34.2,8600.0
2013-02-11 11:45:00,34.19,34.19,34.17,34.17,6700.0,34.19,34.19,34.17,34.17,6700.0
2013-02-11 11:50:00,34.16,34.17,34.16,34.16,1000.0,34.16,34.17,34.16,34.16,1000.0
2013-02-11 11:55:00,34.17,34.18,34.17,34.17,3000.0,34.17,34.18,34.17,34.17,3000.0
2013-02-11 12:00:00,34.16,34.17,34.11,34.11,6400.0,34.16,34.17,34.11,34.11,6400.0
2013-02-11 12:05:00,34.12,34.13,34.1,34.1,3800.0,34.12,34.13,34.1,34.1,3800.0
2013-02-11 12:10:00,34.11,34.11,34.11,34.11,600.0,34.11,34.11,34.11,34.11,600.0
2013-02-11 12:15:00,34.12,34.12,34.11,34.11,1700.0,34.12,34.12,34.11,34.11,1700.0
2013-02-11 12:20:00,34.12,34.13,34.11,34.12,3800.0,34.12,34.13,34.11,34.12,3800.0
2013-02-11 12:25:00,34.13,34.14,34.12,34.13,1400.0,34.13,34.14,34.12,34.13,1400.0
2013-02-11 12:30:00,34.12,34.12,34.1,34.1,1900.0,34.12,34.12,34.1,34.1,1900.0
2013-02-11 12:35:00,34.11,34.11,34.06,34.06,5200.0,34.11,34.11,34.06,34.06,5200.0
2013-02-11 12:40:00,34.07,34.07,34.07,34.07,300.0,34.07,34.07,34.07,34.07,300.0
2013-02-11 12:45:00,34.07,34.07,34.06,34.07,2100.0,34.07,34.07,34.06,34.07,2100.0
2013-02-11 12:50:00,34.08,34.11,34.08,34.11,2300.0,34.08,34.11,34.08,34.11,2300.0
2013-02-11 12:55:00,34.11,34.11,34.09,34.09,1500.0,34.11,34.11,34.09,34.09,1500.0
2013-02-11 13:00:00,34.09,34.12,34.09,34.1,10000.0,34.09,34.12,34.09,34.1,10000.0
2013-02-11 13:05:00,34.11,34.16,34.11,34.14,8100.0,34.11,34.16,34.11,34.14,8100.0
2013-02-11 13:10:00,34.15,34.16,34.14,34.14,4400.0,34.15,34.16,34.14,34.14,4400.0
2013-02-11 13:15:00,34.14,34.14,34.12,34.14,4600.0,34.14,34.14,34.12,34.14,4600.0
2013-02-11 13:20:00,34.15,34.16,34.15,34.15,3800.0,34.15,34.16,34.15,34.15,3800.0
2013-02-11 13:25:00,34.15,34.16,34.12,34.12,3900.0,34.15,34.16,34.12,34.12,3900.0
2013-02-11 13:30:00,34.12,34.12,34.11,34.11,2000.0,34.12,34.12,34.11,34.11,2000.0
2013-02-11 13:35:00,34.11,34.11,34.1,34.1,2600.0,34.11,34.11,34.1,34.1,2600.0
2013-02-11 13:40:00,34.1,34.11,34.08,34.1,2200.0,34.1,34.11,34.08,34.1,2200.0
2013-02-11 13:45:00,34.09,34.1,34.08,34.09,5200.0,34.09,34.1,34.08,34.09,5200.0
2013-02-11 13:50:00,34.09,34.1,34.09,34.09,1700.0,34.09,34.1,34.09,34.09,1700.0
2013-02-11 13:55:00,34.1,34.11,34.09,34.1,7000.0,34.1,34.11,34.09,34.1,7000.0
2013-02-11 14:00:00,34.09,34.09,34.08,34.08,3300.0,34.09,34.09,34.08,34.08,3300.0
2013-02-11 14:05:00,34.08,34.08,34.06,34.07,4300.0,34.08,34.08,34.06,34.07,4300.0
2013-02-11 14:10:00,34.07,34.07,34.06,34.07,3400.0,34.07,34.07,34.06,34.07,3400.0
2013-02-11 14:15:00,34.06,34.07,34.05,34.06,3900.0,34.06,34.07,34.05,34.06,3900.0
2013-02-11 14:20:00,34.05,34.06,34.05,34.05,2400.0,34.05,34.06,34.05,34.05,2400.0
2013-02-11 14:25:00,34.06,34.06,34.04,34.05,5800.0,34.06,34.06,34.04,34.05,5800.0
2013-02-11 14:30:00,34.05,34.06,34.04,34.05,11400.0,34.05,34.06,34.04,34.05,11400.0
2013-02-11 14:35:00,34.04,34.05,34.01,34.01,7900.0,34.04,34.05,34.01,34.01,7900.0
2013-02-11 14:40:00,34.02,34.06,34.02,34.06,5800.0,34.02,34.06,34.02,34.06,5800.0
2013-02-11 14:45:00,34.06,34.08,34.04,34.07,9100.0,34.06,34.08,34.04,34.07,9100.0
2013-02-11 14:50:00,34.07,34.09,34.05,34.06,3500.0,34.07,34.09,34.05,34.06,3500.0
2013-02-11 14:55:00,34.05,34.07,34.05,34.07,3800.0,34.05,34.07,34.05,34.07,3800.0
2013-02-11 15:00:00,34.07,34.14,34.07,34.14,7900.0,34.07,34.14,34.07,34.14,7900.0
2013-02-11 15:05:00,34.14,34.14,34.13,34.14,2200.0,34.14,34.14,34.13,34.14,2200.0
2013-02-11 15:10:00,34.14,34.15,34.14,34.15,3100.0,34.14,34.15,34.14,34.15,3100.0
2013-02-11 15:15:00,34.15,34.18,34.15,34.17,15700.0,34.15,34.18,34.15,34.17,15700.0
2013-02-11 15:20:00,34.17,34.17,34.15,34.17,11300.0,34.17,34.17,34.15,34.17,11300.0
2013-02-11 15:25:00,34.16,34.18,34.16,34.17,12400.0,34.16,34.18,34.16,34.17,12400.0
2013-02-11 15:30:00,34.17,34.17,34.16,34.16,7200.0,34.17,34.17,34.16,34.16,7200.0
2013-02-11 15:35:00,34.17,34.17,34.12,34.14,16200.0,34.17,34.17,34.12,34.14,16200.0
2013-02-11 15:40:00,34.14,34.16,34.13,34.16,5200.0,34.14,34.16,34.13,34.16,5200.0
2013-02-11 15:45:00,34.16,34.16,34.15,34.16,7100.0,34.16,34.16,34.15,34.16,7100.0
2013-02-11 15:50:00,34.15,34.15,34.11,34.11,11400.0,34.15,34.15,34.11,34.11,11400.0
2013-02-11 15:55:00,34.11,34.15,34.11,34.15,24300.0,34.11,34.15,34.11,34.15,24300.0
2013-02-12 09:30:00,34.23,34.23,34.07,34.17,4400.0,34.23,34.23,34.07,34.17,4400.0
2013-02-12 09:35:00,34.18,34.27,34.18,34.26,4600.0,34.18,34.27,34.18,34.26,4600.0
2013-02-12 09:40:00,34.28,34.31,34.15,34.16,7700.0,34.28,34.31,34.15,34.16,7700.0
2013-02-12 09:45:00,34.16,34.16,34.13,34.13,9600.0,34.16,34.16,34.13,34.13,9600.0
2013-02-12 09:50:00,34.15,34.24,34.15,34.17,73300.0,34.15,34.24,34.15,34.17,73300.0
2013-02-12 09:55:00,34.16,34.21,34.16,34.21,3400.0,34.16,34.21,34.16,34.21,3400.0
2013-02-12 10:00:00,34.22,34.3,34.21,34.27,10300.0,34.22,34.3,34.21,34.27,10300.0
2013-02-12 10:05:00,34.27,34.29,34.27,34.29,3300.0,34.27,34.29,34.27,34.29,3300.0
2013-02-12 10:10:00,34.28,34.34,34.28,34.34,7000.0,34.28,34.34,34.28,34.34,7000.0
2013-02-12 10:15:00,34.34,34.41,34.34,34.4,1900.0,34.34,34.41,34.34,34.4,1900.0
2013-02-12 10:20:00,34.4,34.46,34.4,34.46,5200.0,34.4,34.46,34.4,34.46,5200.0
2013-02-12 10:25:00,34.47,34.52,34.46,34.51,21500.0,34.47,34.52,34.46,34.51,21500.0
2013-02-12 10:30:00,34.51,34.52,34.49,34.52,10100.0,34.51,34.52,34.49,34.52,10100.0
2013-02-12 10:35:00,34.53,34.53,34.43,34.43,53500.0,34.53,34.53,34.43,34.43,53500.0
2013-02-12 10:40:00,34.42,34.5,34.41,34.5,17400.0,34.42,34.5,34.41,34.5,17400.0
2013-02-12 10:45:00,34.51,34.56,34.5,34.55,10200.0,34.51,34.56,34.5,34.55,10200.0
2013-02-12 10:50:00,34.54,34.59,34.54,34.55,4000.0,34.54,34.59,34.54,34.55,4000.0
2013-02-12 10:55:00,34.54,34.61,34.53,34.58,7000.0,34.54,34.61,34.53,34.58,7000.0
2013-02-12 11:00:00,34.59,34.59,34.58,34.58,1900.0,34.59,34.59,34.58,34.58,1900.0
2013-02-12 11:05:00,34.6,34.63,34.6,34.62,6600.0,34.6,34.63,34.6,34.62,6600.0
2013-02-12 11:10:00,34.63,34.63,34.61,34.61,30300.0,34.63,34.63,34.61,34.61,30300.0
2013-02-12 11:15:00,34.62,34.62,34.56,34.57,4400.0,34.62,34.62,34.56,34.57,4400.0
2013-02-12 11:20:00,34.56,34.59,34.56,34.58,3500.0,34.56,34.59,34.56,34.58,3500.0
2013-02-12 11:25:00,34.59,34.59,34.5,34.51,12900.0,34.59,34.59,34.5,34.51,12900.0
2013-02-12 11:30:00,34.51,34.52,34.51,34.52,3700.0,34.51,34.52,34.51,34.52,3700.0
2013-02-12 11:35:00,34.52,34.54,34.5,34.51,7300.0,34.52,34.54,34.5,34.51,7300.0
2013-02-12 11:40:00,34.51,34.51,34.5,34.51,4300.0,34.51,34.51,34.5,34.51,4300.0
2013-02-12 11:45:00,34.52,34.52,34.44,34.44,14100.0,34.52,34.52,34.44,34.44,14100.0
2013-02-12 11:50:00,34.42,34.43,34.4,34.43,8800.0,34.42,34.43,34.4,34.43,8800.0
2013-02-12 11:55:00,34.42,34.46,34.42,34.46,3900.0,34.42,34.46,34.42,34.46,3900.0
2013-02-12 12:00:00,34.46,34.5,34.45,34.49,4900.0,34.46,34.5,34.45,34.49,4900.0
2013-02-12 12:05:00,34.5,34.5,34.48,34.48,5600.0,34.5,34.5,34.48,34.48,5600.0
2013-02-12 12:10:00,34.48,34.5,34.47,34.5,6200.0,34.48,34.5,34.47,34.5,6200.0
2013-02-12 12:15:00,34.5,34.52,34.5,34.52,4800.0,34.5,34.52,34.5,34.52,4800.0
2013-02-12 12:20:00,34.52,34.54,34.51,34.51,3700.0,34.52,34.54,34.51,34.51,3700.0
2013-02-12 12:25:00,34.52,34.52,34.49,34.52,2200.0,34.52,34.52,34.49,34.52,2200.0
2013-02-12 12:30:00,34.51,34.52,34.5,34.51,1700.0,34.51,34.52,34.5,34.51,1700.0
2013-02-12 12:35:00,34.51,34.52,34.5,34.52,2400.0,34.51,34.52,34.5,34.52,2400.0
2013-02-12 12:40:00,34.53,34.54,34.52,34.54,1200.0,34.53,34.54,34.52,34.54,1200.0
2013-02-12 12:45:00,34.55,34.55,34.52,34.52,12100.0,34.55,34.55,34.52,34.52,12100.0
2013-02-12 12:50:00,34.51,34.55,34.51,34.54,2900.0,34.51,34.55,34.51,34.54,2900.0
2013-02-12 12:55:00,34.54,34.55,34.53,34.55,2000.0,34.54,34.55,34.53,34.55,2000.0
2013-02-12 13:00:00,34.55,34.56,34.54,34.55,4500.0,34.55,34.56,34.54,34.55,4500.0
2013-02-12 13:05:00,34.55,34.55,34.54,34.55,500.0,34.55,34.55,34.54,34.55,500.0
2013-02-12 13:10:00,34.55,34.55,34.53,34.53,2500.0,34.55,34.55,34.53,34.53,2500.0
2013-02-12 13:15:00,34.52,34.53,34.51,34.51,2700.0,34.52,34.53,34.51,34.51,2700.0
2013-02-12 13:20:00,34.51,34.53,34.51,34.52,5900.0,34.51,34.53,34.51,34.52,5900.0
2013-02-12 13:25:00,34.53,34.56,34.53,34.56,8400.0,34.53,34.56,34.53,34.56,8400.0
2013-02-12 13:30:00,34.56,34.57,34.55,34.56,3800.0,34.56,34.57,34.55,34.56,3800.0
2013-02-12 13:35:00,34.57,34.58,34.57,34.57,6000.0,34.57,34.58,34.57,34.57,6000.0
2013-02-12 13:40:00,34.57,34.58,34.55,34.55,7500.0,34.57,34.58,34.55,34.55,7500.0
2013-02-12 13:45:00,34.56,34.57,34.53,34.56,11400.0,34.56,34.57,34.53,34.56,11400.0
2013-02-12 13:50:00,34.55,34.56,34.49,34.51,2400.0,34.55,34.56,34.49,34.51,2400.0
2013-02-12 13:55:00,34.5,34.53,34.49,34.51,18700.0,34.5,34.53,34.49,34.51,18700.0
2013-02-12 14:00:00,34.51,34.51,34.5,34.5,800.0,34.51,34.51,34.5,34.5,800.0
2013-02-12 14:05:00,34.5,34.51,34.5,34.51,5900.0,34.5,34.51,34.5,34.51,5900.0
2013-02-12 14:10:00,34.51,34.51,34.46,34.46,6000.0,34.51,34.51,34.46,34.46,6000.0
2013-02-12 14:15:00,34.47,34.48,34.46,34.47,6100.0,34.47,34.48,34.46,34.47,6100.0
2013-02-12 14:20:00,34.48,34.48,34.47,34.48,1400.0,34.48,34.48,34.47,34.48,1400.0
2013-02-12 14:25:00,34.47,34.48,34.46,34.46,20100.0,34.47,34.48,34.46,34.46,20100.0
2013-02-12 14:30:00,34.47,34.51,34.47,34.51,8600.0,34.47,34.51,34.47,34.51,8600.0
2013-02-12 14:35:00,34.52,34.52,34.52,34.52,1400.0,34.52,34.52,34.52,34.52,1400.0
2013-02-12 14:40:00,34.52,34.52,34.5,34.51,3300.0,34.52,34.52,34.5,34.51,3300.0
2013-02-12 14:45:00,34.5,34.51,34.49,34.5,4800.0,34.5,34.51,34.49,34.5,4800.0
2013-02-12 14:50:00,34.49,34.51,34.47,34.5,9700.0,34.49,34.51,34.47,34.5,9700.0
2013-02-12 14:55:00,34.51,34.51,34.51,34.51,600.0,34.51,34.51,34.51,34.51,600.0
2013-02-12 15:00:00,34.51,34.52,34.5,34.51,4000.0,34.51,34.52,34.5,34.51,4000.0
2013-02-12 15:05:00,34.51,34.52,34.49,34.49,8200.0,34.51,34.52,34.49,34.49,8200.0
2013-02-12 15:10:00,34.49,34.52,34.49,34.52,4700.0,34.49,34.52,34.49,34.52,4700.0
2013-02-12 15:15:00,34.52,34.56,34.52,34.55,32700.0,34.52,34.56,34.52,34.55,32700.0
2013-02-12 15:20:00,34.55,34.56,34.54,34.55,10200.0,34.55,34.56,34.54,34.55,10200.0
2013-02-12 15:25:00,34.54,34.54,34.47,34.48,23500.0,34.54,34.54,34.47,34.48,23500.0
2013-02-12 15:30:00,34.48,34.49,34.48,34.49,2900.0,34.48,34.49,34.48,34.49,2900.0
2013-02-12 15:35:00,34.48,34.52,34.48,34.5,13600.0,34.48,34.52,34.48,34.5,13600.0
2013-02-12 15:40:00,34.51,34.51,34.48,34.48,10600.0,34.51,34.51,34.48,34.48,10600.0
2013-02-12 15:45:00,34.48,34.48,34.44,34.45,12000.0,34.48,34.48,34.44,34.45,12000.0
2013-02-12 15:50:00,34.44,34.45,34.43,34.45,8000.0,34.44,34.45,34.43,34.45,8000.0
2013-02-12 15:55:00,34.44,34.46,34.44,34.44,21100.0,34.44,34.46,34.44,34.44,21100.0
2013-02-13 09:30:00,34.42,34.6,34.42,34.5,9000.0,34.42,34.6,34.42,34.5,9000.0
2013-02-13 09:35:00,34.53,34.56,34.5,34.51,3400.0,34.53,34.56,34.5,34.51,3400.0
2013-02-13 09:40:00,34.52,34.54,34.5,34.52,3200.0,34.52,34.54,34.5,34.52,3200.0
2013-02-13 09:45:00,34.49,34.49,34.46,34.46,3000.0,34.49,34.49,34.46,34.46,3000.0
2013-02-13 09:50:00,34.43,34.48,34.43,34.48,3400.0,34.43,34.48,34.43,34.48,3400.0
2013-02-13 09:55:00,34.48,34.53,34.48,34.49,24000.0,34.48,34.53,34.48,34.49,24000.0
2013-02-13 10:00:00,34.48,34.5,34.45,34.47,7200.0,34.48,34.5,34.45,34.47,7200.0
2013-02-13 10:05:00,34.46,34.46,34.45,34.45,4600.0,34.46,34.46,34.45,34.45,4600.0
2013-02-13 10:10:00,34.46,34.46,34.39,34.39,10600.0,34.46,34.46,34.39,34.39,10600.0
2013-02-13 10:15:00,34.39,34.41,34.37,34.37,6600.0,34.39,34.41,34.37,34.37,6600.0
2013-02-13 10:20:00,34.36,34.37,34.35,34.37,3600.0,34.36,34.37,34.35,34.37,3600.0
2013-02-13 10:25:00,34.37,34.37,34.31,34.34,11800.0,34.37,34.37,34.31,34.34,11800.0
2013-02-13 10:30:00,34.34,34.34,34.3,34.32,13000.0,34.34,34.34,34.3,34.32,13000.0
2013-02-13 10:35:00,34.32,34.32,34.27,34.27,12600.0,34.32,34.32,34.27,34.27,12600.0
2013-02-13 10:40:00,34.29,34.29,34.27,34.29,9600.0,34.29,34.29,34.27,34.29,9600.0
2013-02-13 10:45:00,34.29,34.29,34.25,34.25,6600.0,34.29,34.29,34.25,34.25,6600.0
2013-02-13 10:50:00,34.26,34.27,34.25,34.26,10800.0,34.26,34.27,34.25,34.26,10800.0
2013-02-13 10:55:00,34.25,34.25,34.24,34.24,3600.0,34.25,34.25,34.24,34.24,3600.0
2013-02-13 11:00:00,34.24,34.25,34.23,34.24,7400.0,34.24,34.25,34.23,34.24,7400.0
2013-02-13 11:05:00,34.26,34.26,34.24,34.25,9600.0,34.26,34.26,34.24,34.25,9600.0
2013-02-13 11:10:00,34.25,34.25,34.24,34.25,3800.0,34.25,34.25,34.24,34.25,3800.0
2013-02-13 11:15:00,34.25,34.25,34.17,34.18,10800.0,34.25,34.25,34.17,34.18,10800.0
2013-02-13 11:20:00,34.18,34.19,34.16,34.16,5800.0,34.18,34.19,34.16,34.16,5800.0
2013-02-13 11:25:00,34.14,34.15,34.12,34.13,4400.0,34.14,34.15,34.12,34.13,4400.0
2013-02-13 11:30:00,34.15,34.15,34.13,34.14,2400.0,34.15,34.15,34.13,34.14,2400.0
2013-02-13 11:35:00,34.14,34.14,34.14,34.14,400.0,34.14,34.14,34.14,34.14,400.0
2013-02-13 11:40:00,34.14,34.14,34.09,34.09,8800.0,34.14,34.14,34.09,34.09,8800.0
2013-02-13 11:45:00,34.1,34.1,34.1,34.1,400.0,34.1,34.1,34.1,34.1,400.0
2013-02-13 11:50:00,34.1,34.12,34.08,34.08,6400.0,34.1,34.12,34.08,34.08,6400.0
2013-02-13 11:55:00,34.09,34.11,34.09,34.1,6600.0,34.09,34.11,34.09,34.1,6600.0
2013-02-13 12:00:00,34.12,34.13,34.11,34.11,7400.0,34.12,34.13,34.11,34.11,7400.0
2013-02-13 12:05:00,34.13,34.14,34.12,34.12,4600.0,34.13,34.14,34.12,34.12,4600.0
2013-02-13 12:10:00,34.14,34.14,34.14,34.14,200.0,34.14,34.14,34.14,34.14,200.0
2013-02-13 12:15:00,34.14,34.16,34.14,34.16,4400.0,34.14,34.16,34.14,34.16,4400.0
2013-02-13 12:20:00,34.16,34.16,34.15,34.15,3200.0,34.16,34.16,34.15,34.15,3200.0
2013-02-13 12:25:00,34.15,34.16,34.14,34.14,5400.0,34.15,34.16,34.14,34.14,5400.0
2013-02-13 12:30:00,34.15,34.15,34.14,34.14,3200.0,34.15,34.15,34.14,34.14,3200.0
2013-02-13 12:35:00,34.15,34.16,34.14,34.16,7600.0,34.15,34.16,34.14,34.16,7600.0
2013-02-13 12:40:00,34.16,34.16,34.15,34.15,4400.0,34.16,34.16,34.15,34.15,4400.0
2013-02-13 12:45:00,34.15,34.17,34.15,34.17,7600.0,34.15,34.17,34.15,34.17,7600.0
2013-02-13 12:50:00,34.16,34.17,34.16,34.17,4000.0,34.16,34.17,34.16,34.17,4000.0
2013-02-13 12:55:00,34.16,34.18,34.16,34.16,4400.0,34.16,34.18,34.16,34.16,4400.0
2013-02-13 13:00:00,34.16,34.17,34.15,34.15,7400.0,34.16,34.17,34.15,34.15,7400.0
2013-02-13 13:05:00,34.16,34.17,34.15,34.17,3600.0,34.16,34.17,34.15,34.17,3600.0
2013-02-13 13:10:00,34.18,34.18,34.16,34.17,2600.0,34.18,34.18,34.16,34.17,2600.0
2013-02-13 13:15:00,34.17,34.18,34.16,34.17,3400.0,34.17,34.18,34.16,34.17,3400.0
2013-02-13 13:20:00,34.17,34.19,34.17,34.19,6000.0,34.17,34.19,34.17,34.19,6000.0
2013-02-13 13:25:00,34.19,34.2,34.19,34.2,400.0,34.19,34.2,34.19,34.2,400.0
2013-02-13 13:30:00,34.2,34.23,34.2,34.23,13600.0,34.2,34.23,34.2,34.23,13600.0
2013-02-13 13:35:00,34.23,34.23,34.22,34.23,4800.0,34.23,34.23,34.22,34.23,4800.0
2013-02-13 13:40:00,34.23,34.23,34.2,34.22,5000.0,34.23,34.23,34.2,34.22,5000.0
2013-02-13 13:45:00,34.22,34.22,34.21,34.22,2000.0,34.22,34.22,34.21,34.22,2000.0
2013-02-13 13:50:00,34.22,34.22,34.21,34.21,2000.0,34.22,34.22,34.21,34.21,2000.0
2013-02-13 13:55:00,34.2,34.21,34.2,34.21,2800.0,34.2,34.21,34.2,34.21,2800.0
2013-02-13 14:00:00,34.21,34.21,34.2,34.2,4000.0,34.21,34.21,34.2,34.2,4000.0
2013-02-13 14:05:00,34.2,34.2,34.18,34.18,6000.0,34.2,34.2,34.18,34.18,6000.0
2013-02-13 14:10:00,34.18,34.18,34.15,34.15,2200.0,34.18,34.18,34.15,34.15,2200.0
2013-02-13 14:15:00,34.16,34.16,34.14,34.14,2600.0,34.16,34.16,34.14,34.14,2600.0
2013-02-13 14:20:00,34.15,34.16,34.14,34.16,4400.0,34.15,34.16,34.14,34.16,4400.0
2013-02-13 14:25:00,34.16,34.18,34.15,34.18,2800.0,34.16,34.18,34.15,34.18,2800.0
2013-02-13 14:30:00,34.18,34.18,34.11,34.11,13800.0,34.18,34.18,34.11,34.11,13800.0
2013-02-13 14:35:00,34.12,34.14,34.12,34.14,3600.0,34.12,34.14,34.12,34.14,3600.0
2013-02-13 14:40:00,34.14,34.15,34.14,34.15,3800.0,34.14,34.15,34.14,34.15,3800.0
2013-02-13 14:45:00,34.15,34.15,34.14,34.14,800.0,34.15,34.15,34.14,34.14,800.0
2013-02-13 14:50:00,34.15,34.16,34.15,34.15,9400.0,34.15,34.16,34.15,34.15,9400.0
2013-02-13 14:55:00,34.14,34.15,34.14,34.14,8400.0,34.14,34.15,34.14,34.14,8400.0
2013-02-13 15:00:00,34.15,34.15,34.14,34.14,3200.0,34.15,34.15,34.14,34.14,3200.0
2013-02-13 15:05:00,34.14,34.16,34.14,34.16,9600.0,34.14,34.16,34.14,34.16,9600.0
2013-02-13 15:10:00,34.17,34.18,34.17,34.18,2800.0,34.17,34.18,34.17,34.18,2800.0
2013-02-13 15:15:00,34.18,34.2,34.17,34.2,19400.0,34.18,34.2,34.17,34.2,19400.0
2013-02-13 15:20:00,34.2,34.22,34.2,34.21,10800.0,34.2,34.22,34.2,34.21,10800.0
2013-02-13 15:25:00,34.21,34.21,34.16,34.17,19600.0,34.21,34.21,34.16,34.17,19600.0
2013-02-13 15:30:00,34.17,34.19,34.17,34.17,6200.0,34.17,34.19,34.17,34.17,6200.0
2013-02-13 15:35:00,34.18,34.19,34.17,34.18,18800.0,34.18,34.19,34.17,34.18,18800.0
2013-02-13 15:40:00,34.18,34.22,34.18,34.22,12000.0,34.18,34.22,34.18,34.22,12000.0
2013-02-13 15:45:00,34.22,34.23,34.19,34.19,38200.0,34.22,34.23,34.19,34.19,38200.0
2013-02-13 15:50:00,34.2,34.24,34.2,34.23,49200.0,34.2,34.24,34.2,34.23,49200.0
2013-02-13 15:55:00,34.22,34.29,34.22,34.24,137800.0,34.22,34.29,34.22,34.24,137800.0
2013-02-14 09:30:00,34.08,34.24,34.08,34.2,4700.0,34.08,34.24,34.08,34.2,4700.0
2013-02-14 09:35:00,34.23,34.26,34.18,34.18,2200.0,34.23,34.26,34.18,34.18,2200.0
2013-02-14 09:40:00,34.18,34.21,34.13,34.15,8200.0,34.18,34.21,34.13,34.15,8200.0
2013-02-14 09:45:00,34.15,34.21,34.14,34.16,15300.0,34.15,34.21,34.14,34.16,15300.0
2013-02-14 09:50:00,34.15,34.19,34.13,34.17,7900.0,34.15,34.19,34.13,34.17,7900.0
2013-02-14 09:55:00,34.14,34.15,34.12,34.12,9200.0,34.14,34.15,34.12,34.12,9200.0
2013-02-14 10:00:00,34.12,34.16,34.08,34.08,8200.0,34.12,34.16,34.08,34.08,8200.0
2013-02-14 10:05:00,34.09,34.16,34.08,34.15,53300.0,34.09,34.16,34.08,34.15,53300.0
2013-02-14 10:10:00,34.16,34.17,34.13,34.15,14500.0,34.16,34.17,34.13,34.15,14500.0
2013-02-14 10:15:00,34.15,34.16,34.13,34.13,11600.0,34.15,34.16,34.13,34.13,11600.0
2013-02-14 10:20:00,34.14,34.16,34.11,34.15,12300.0,34.14,34.16,34.11,34.15,12300.0
2013-02-14 10:25:00,34.14,34.19,34.14,34.19,34800.0,34.14,34.19,34.14,34.19,34800.0
2013-02-14 10:30:00,34.2,34.2,34.19,34.19,10800.0,34.2,34.2,34.19,34.19,10800.0
2013-02-14 10:35:00,34.2,34.21,34.19,34.2,11400.0,34.2,34.21,34.19,34.2,11400.0
2013-02-14 10:40:00,34.2,34.27,34.19,34.24,56900.0,34.2,34.27,34.19,34.24,56900.0
2013-02-14 10:45:00,34.24,34.26,34.23,34.23,11400.0,34.24,34.26,34.23,34.23,11400.0
2013-02-14 10:50:00,34.23,34.3,34.23,34.25,31500.0,34.23,34.3,34.23,34.25,31500.0
2013-02-14 10:55:00,34.25,34.27,34.25,34.25,9200.0,34.25,34.27,34.25,34.25,9200.0
2013-02-14 11:00:00,34.25,34.27,34.24,34.25,21000.0,34.25,34.27,34.24,34.25,21000.0
2013-02-14 11:05:00,34.26,34.3,34.26,34.3,3500.0,34.26,34.3,34.26,34.3,3500.0
2013-02-14 11:10:00,34.29,34.3,34.27,34.29,3700.0,34.29,34.3,34.27,34.29,3700.0
2013-02-14 11:15:00,34.29,34.3,34.27,34.27,1100.0,34.29,34.3,34.27,34.27,1100.0
2013-02-14 11:20:00,34.3,34.33,34.3,34.31,1600.0,34.3,34.33,34.3,34.31,1600.0
2013-02-14 11:25:00,34.33,34.33,34.3,34.3,3100.0,34.33,34.33,34.3,34.3,3100.0
2013-02-14 11:30:00,34.3,34.32,34.29,34.32,4700.0,34.3,34.32,34.29,34.32,4700.0
2013-02-14 11:35:00,34.32,34.32,34.3,34.3,1700.0,34.32,34.32,34.3,34.3,1700.0
2013-02-14 11:40:00,34.31,34.31,34.3,34.3,900.0,34.31,34.31,34.3,34.3,900.0
2013-02-14 11:45:00,34.3,34.3,34.27,34.27,2300.0,34.3,34.3,34.27,34.27,2300.0
2013-02-14 11:50:00,34.27,34.28,34.27,34.28,1100.0,34.27,34.28,34.27,34.28,1100.0
2013-02-14 11:55:00,34.28,34.3,34.27,34.3,7800.0,34.28,34.3,34.27,34.3,7800.0
2013-02-14 12:00:00,34.3,34.3,34.29,34.3,6500.0,34.3,34.3,34.29,34.3,6500.0
2013-02-14 12:05:00,34.29,34.3,34.29,34.3,2300.0,34.29,34.3,34.29,34.3,2300.0
2013-02-14 12:10:00,34.29,34.3,34.29,34.29,4000.0,34.29,34.3,34.29,34.29,4000.0
2013-02-14 12:15:00,34.29,34.3,34.28,34.3,1700.0,34.29,34.3,34.28,34.3,1700.0
2013-02-14 12:20:00,34.29,34.3,34.28,34.29,3600.0,34.29,34.3,34.28,34.29,3600.0
2013-02-14 12:25:00,34.28,34.29,34.27,34.28,2100.0,34.28,34.29,34.27,34.28,2100.0
2013-02-14 12:30:00,34.28,34.28,34.28,34.28,1100.0,34.28,34.28,34.28,34.28,1100.0
2013-02-14 12:35:00,34.28,34.28,34.28,34.28,100.0,34.28,34.28,34.28,34.28,100.0
2013-02-14 12:40:00,34.28,34.28,34.28,34.28,1700.0,34.28,34.28,34.28,34.28,1700.0
2013-02-14 12:45:00,34.28,34.29,34.28,34.28,3200.0,34.28,34.29,34.28,34.28,3200.0
2013-02-14 12:50:00,34.28,34.29,34.28,34.29,400.0,34.28,34.29,34.28,34.29,400.0
2013-02-14 12:55:00,34.29,34.34,34.29,34.33,8500.0,34.29,34.34,34.29,34.33,8500.0
2013-02-14 13:00:00,34.34,34.34,34.33,34.34,1000.0,34.34,34.34,34.33,34.34,1000.0
2013-02-14 13:05:00,34.34,34.34,34.33,34.33,400.0,34.34,34.34,34.33,34.33,400.0
2013-02-14 13:10:00,34.33,34.35,34.33,34.33,12900.0,34.33,34.35,34.33,34.33,12900.0
2013-02-14 13:15:00,34.34,34.34,34.33,34.34,600.0,34.34,34.34,34.33,34.34,600.0
2013-02-14 13:20:00,34.34,34.34,34.34,34.34,200.0,34.34,34.34,34.34,34.34,200.0
2013-02-14 13:25:00,34.34,34.34,34.34,34.34,18700.0,34.34,34.34,34.34,34.34,18700.0
2013-02-14 13:30:00,34.34,34.34,34.33,34.34,8300.0,34.34,34.34,34.33,34.34,8300.0
2013-02-14 13:35:00,34.34,34.34,34.33,34.34,500.0,34.34,34.34,34.33,34.34,500.0
2013-02-14 13:40:00,34.34,34.34,34.34,34.34,1500.0,34.34,34.34,34.34,34.34,1500.0
2013-02-14 13:45:00,34.34,34.37,34.34,34.35,12500.0,34.34,34.37,34.34,34.35,12500.0
2013-02-14 13:50:00,34.34,34.36,34.34,34.36,1500.0,34.34,34.36,34.34,34.36,1500.0
2013-02-14 13:55:00,34.36,34.36,34.34,34.34,2900.0,34.36,34.36,34.34,34.34,2900.0
2013-02-14 14:00:00,34.35,34.35,34.34,34.35,600.0,34.35,34.35,34.34,34.35,600.0
2013-02-14 14:05:00,34.35,34.39,34.34,34.38,11000.0,34.35,34.39,34.34,34.38,11000.0
2013-02-14 14:10:00,34.38,34.4,34.38,34.4,1500.0,34.38,34.4,34.38,34.4,1500.0
2013-02-14 14:15:00,34.4,34.4,34.39,34.4,1700.0,34.4,34.4,34.39,34.4,1700.0
2013-02-14 14:20:00,34.4,34.4,34.39,34.4,1300.0,34.4,34.4,34.39,34.4,1300.0
2013-02-14 14:25:00,34.4,34.43,34.39,34.42,13000.0,34.4,34.43,34.39,34.42,13000.0
2013-02-14 14:30:00,34.42,34.42,34.38,34.38,9000.0,34.42,34.42,34.38,34.38,9000.0
2013-02-14 14:35:00,34.37,34.38,34.37,34.38,500.0,34.37,34.38,34.37,34.38,500.0
2013-02-14 14:40:00,34.37,34.38,34.37,34.38,1400.0,34.37,34.38,34.37,34.38,1400.0
2013-02-14 14:45:00,34.38,34.38,34.37,34.38,300.0,34.38,34.38,34.37,34.38,300.0
2013-02-14 14:50:00,34.37,34.37,34.35,34.35,5200.0,34.37,34.37,34.35,34.35,5200.0
2013-02-14 14:55:00,34.35,34.36,34.33,34.33,4500.0,34.35,34.36,34.33,34.33,4500.0
2013-02-14 15:00:00,34.33,34.33,34.28,34.29,9800.0,34.33,34.33,34.28,34.29,9800.0
2013-02-14 15:05:00,34.29,34.29,34.27,34.27,8400.0,34.29,34.29,34.27,34.27,8400.0
2013-02-14 15:10:00,34.27,34.28,34.27,34.28,8300.0,34.27,34.28,34.27,34.28,8300.0
2013-02-14 15:15:00,34.28,34.28,34.26,34.26,7200.0,34.28,34.28,34.26,34.26,7200.0
2013-02-14 15:20:00,34.27,34.27,34.26,34.26,5000.0,34.27,34.27,34.26,34.26,5000.0
2013-02-14 15:25:00,34.26,34.27,34.25,34.25,8100.0,34.26,34.27,34.25,34.25,8100.0
2013-02-14 15:30:00,34.26,34.27,34.26,34.26,8400.0,34.26,34.27,34.26,34.26,8400.0
2013-02-14 15:35:00,34.27,34.31,34.26,34.31,27200.0,34.27,34.31,34.26,34.31,27200.0
2013-02-14 15:40:00,34.31,34.34,34.3,34.34,30400.0,34.31,34.34,34.3,34.34,30400.0
2013-02-14 15:45:00,34.33,34.35,34.32,34.35,24100.0,34.33,34.35,34.32,34.35,24100.0
2013-02-14 15:50:00,34.34,34.34,34.32,34.33,28200.0,34.34,34.34,34.32,34.33,28200.0
2013-02-14 15:55:00,34.33,34.34,34.33,34.33,57300.0,34.33,34.34,34.33,34.33,57300.0
2013-02-15 09:30:00,34.39,34.39,34.3,34.3,9800.0,34.39,34.39,34.3,34.3,9800.0
2013-02-15 09:35:00,34.34,34.42,34.33,34.42,7200.0,34.34,34.42,34.33,34.42,7200.0
2013-02-15 09:40:00,34.4,34.44,34.4,34.44,4400.0,34.4,34.44,34.4,34.44,4400.0
2013-02-15 09:45:00,34.42,34.5,34.42,34.45,21600.0,34.42,34.5,34.42,34.45,21600.0
2013-02-15 09:50:00,34.45,34.48,34.45,34.45,12600.0,34.45,34.48,34.45,34.45,12600.0
2013-02-15 09:55:00,34.46,34.49,34.42,34.48,20800.0,34.46,34.49,34.42,34.48,20800.0
2013-02-15 10:00:00,34.47,34.52,34.45,34.48,19600.0,34.47,34.52,34.45,34.48,19600.0
2013-02-15 10:05:00,34.49,34.49,34.43,34.45,8800.0,34.49,34.49,34.43,34.45,8800.0
2013-02-15 10:10:00,34.46,34.48,34.46,34.46,7800.0,34.46,34.48,34.46,34.46,7800.0
2013-02-15 10:15:00,34.46,34.47,34.46,34.46,6400.0,34.46,34.47,34.46,34.46,6400.0
2013-02-15 10:20:00,34.46,34.46,34.45,34.45,1000.0,34.46,34.46,34.45,34.45,1000.0
2013-02-15 10:25:00,34.46,34.46,34.46,34.46,1400.0,34.46,34.46,34.46,34.46,1400.0
2013-02-15 10:30:00,34.45,34.47,34.45,34.47,18200.0,34.45,34.47,34.45,34.47,18200.0
2013-02-15 10:35:00,34.46,34.47,34.45,34.46,8000.0,34.46,34.47,34.45,34.46,8000.0
2013-02-15 10:40:00,34.45,34.45,34.45,34.45,4600.0,34.45,34.45,34.45,34.45,4600.0
2013-02-15 10:45:00,34.46,34.48,34.46,34.47,6600.0,34.46,34.48,34.46,34.47,6600.0
2013-02-15 10:50:00,34.47,34.47,34.46,34.47,11000.0,34.47,34.47,34.46,34.47,11000.0
2013-02-15 10:55:00,34.47,34.48,34.45,34.47,9000.0,34.47,34.48,34.45,34.47,9000.0
2013-02-15 11:00:00,34.48,34.49,34.47,34.47,5000.0,34.48,34.49,34.47,34.47,5000.0
2013-02-15 11:05:00,34.47,34.48,34.46,34.47,24600.0,34.47,34.48,34.46,34.47,24600.0
2013-02-15 11:10:00,34.46,34.48,34.46,34.47,58400.0,34.46,34.48,34.46,34.47,58400.0
2013-02-15 11:15:00,34.47,34.48,34.46,34.47,5400.0,34.47,34.48,34.46,34.47,5400.0
2013-02-15 11:20:00,34.47,34.49,34.47,34.49,4400.0,34.47,34.49,34.47,34.49,4400.0
2013-02-15 11:25:00,34.49,34.59,34.49,34.59,19200.0,34.49,34.59,34.49,34.59,19200.0
2013-02-15 11:30:00,34.59,34.64,34.58,34.64,23400.0,34.59,34.64,34.58,34.64,23400.0
2013-02-15 11:35:00,34.64,34.65,34.61,34.61,29800.0,34.64,34.65,34.61,34.61,29800.0
2013-02-15 11:40:00,34.6,34.61,34.57,34.57,22800.0,34.6,34.61,34.57,34.57,22800.0
2013-02-15 11:45:00,34.56,34.56,34.52,34.52,11000.0,34.56,34.56,34.52,34.52,11000.0
2013-02-15 11:50:00,34.52,34.52,34.5,34.51,9200.0,34.52,34.52,34.5,34.51,9200.0
2013-02-15 11:55:00,34.51,34.51,34.48,34.48,9600.0,34.51,34.51,34.48,34.48,9600.0
2013-02-15 12:00:00,34.48,34.48,34.47,34.47,11600.0,34.48,34.48,34.47,34.47,11600.0
2013-02-15 12:05:00,34.46,34.46,34.45,34.45,5800.0,34.46,34.46,34.45,34.45,5800.0
2013-02-15 12:10:00,34.46,34.46,34.38,34.39,53400.0,34.46,34.46,34.38,34.39,53400.0
2013-02-15 12:15:00,34.4,34.4,34.37,34.37,3200.0,34.4,34.4,34.37,34.37,3200.0
2013-02-15 12:20:00,34.38,34.4,34.38,34.39,3800.0,34.38,34.4,34.38,34.39,3800.0
2013-02-15 12:25:00,34.37,34.37,34.37,34.37,200.0,34.37,34.37,34.37,34.37,200.0
2013-02-15 12:30:00,34.39,34.4,34.39,34.4,2000.0,34.39,34.4,34.39,34.4,2000.0
2013-02-15 12:35:00,34.4,34.41,34.39,34.41,12400.0,34.4,34.41,34.39,34.41,12400.0
2013-02-15 12:40:00,34.43,34.43,34.42,34.42,3200.0,34.43,34.43,34.42,34.42,3200.0
2013-02-15 12:45:00,34.44,34.44,34.44,34.44,1000.0,34.44,34.44,34.44,34.44,1000.0
2013-02-15 12:50:00,34.43,34.44,34.43,34.44,1400.0,34.43,34.44,34.43,34.44,1400.0
2013-02-15 12:55:00,34.44,34.45,34.44,34.45,2800.0,34.44,34.45,34.44,34.45,2800.0
2013-02-15 13:00:00,34.45,34.46,34.45,34.46,1200.0,34.45,34.46,34.45,34.46,1200.0
2013-02-15 13:05:00,34.45,34.47,34.45,34.47,6400.0,34.45,34.47,34.45,34.47,6400.0
2013-02-15 13:10:00,34.46,34.47,34.46,34.46,1600.0,34.46,34.47,34.46,34.46,1600.0
2013-02-15 13:15:00,34.48,34.48,34.48,34.48,800.0,34.48,34.48,34.48,34.48,800.0
2013-02-15 13:20:00,34.48,34.48,34.45,34.46,5200.0,34.48,34.48,34.45,34.46,5200.0
2013-02-15 13:25:00,34.43,34.43,34.43,34.43,600.0,34.43,34.43,34.43,34.43,600.0
2013-02-15 13:30:00,34.43,34.47,34.43,34.47,4000.0,34.43,34.47,34.43,34.47,4000.0
2013-02-15 13:35:00,34.45,34.47,34.45,34.47,1400.0,34.45,34.47,34.45,34.47,1400.0
2013-02-15 13:40:00,34.47,34.47,34.47,34.47,1400.0,34.47,34.47,34.47,34.47,1400.0
2013-02-15 13:45:00,34.47,34.48,34.46,34.48,14000.0,34.47,34.48,34.46,34.48,14000.0
2013-02-15 13:50:00,34.49,34.49,34.47,34.48,1600.0,34.49,34.49,34.47,34.48,1600.0
2013-02-15 13:55:00,34.48,34.49,34.47,34.48,2400.0,34.48,34.49,34.47,34.48,2400.0
2013-02-15 14:00:00,34.48,34.48,34.45,34.46,6200.0,34.48,34.48,34.45,34.46,6200.0
2013-02-15 14:05:00,34.45,34.45,34.45,34.45,1600.0,34.45,34.45,34.45,34.45,1600.0
2013-02-15 14:10:00,34.45,34.46,34.44,34.45,5200.0,34.45,34.46,34.44,34.45,5200.0
2013-02-15 14:15:00,34.45,34.46,34.42,34.42,7400.0,34.45,34.46,34.42,34.42,7400.0
2013-02-15 14:20:00,34.42,34.46,34.42,34.45,4800.0,34.42,34.46,34.42,34.45,4800.0
2013-02-15 14:25:00,34.44,34.44,34.39,34.39,9600.0,34.44,34.44,34.39,34.39,9600.0
2013-02-15 14:30:00,34.41,34.44,34.41,34.44,4400.0,34.41,34.44,34.41,34.44,4400.0
2013-02-15 14:35:00,34.44,34.45,34.41,34.44,6200.0,34.44,34.45,34.41,34.44,6200.0
2013-02-15 14:40:00,34.45,34.45,34.4,34.4,9200.0,34.45,34.45,34.4,34.4,9200.0
2013-02-15 14:45:00,34.41,34.44,34.41,34.44,7600.0,34.41,34.44,34.41,34.44,7600.0
2013-02-15 14:50:00,34.43,34.45,34.43,34.45,4200.0,34.43,34.45,34.43,34.45,4200.0
2013-02-15 14:55:00,34.45,34.45,34.44,34.44,1800.0,34.45,34.45,34.44,34.44,1800.0
2013-02-15 15:00:00,34.44,34.46,34.44,34.46,4600.0,34.44,34.46,34.44,34.46,4600.0
2013-02-15 15:05:00,34.46,34.46,34.44,34.45,5800.0,34.46,34.46,34.44,34.45,5800.0
2013-02-15 15:10:00,34.45,34.45,34.43,34.44,7800.0,34.45,34.45,34.43,34.44,7800.0
2013-02-15 15:15:00,34.43,34.47,34.43,34.47,9800.0,34.43,34.47,34.43,34.47,9800.0
2013-02-15 15:20:00,34.48,34.51,34.48,34.51,10600.0,34.48,34.51,34.48,34.51,10600.0
2013-02-15 15:25:00,34.49,34.51,34.48,34.49,15000.0,34.49,34.51,34.48,34.49,15000.0
2013-02-15 15:30:00,34.49,34.5,34.48,34.48,2000.0,34.49,34.5,34.48,34.48,2000.0
2013-02-15 15:35:00,34.48,34.53,34.48,34.51,93200.0,34.48,34.53,34.48,34.51,93200.0
2013-02-15 15:40:00,34.52,34.52,34.5,34.52,37400.0,34.52,34.52,34.5,34.52,37400.0
2013-02-15 15:45:00,34.51,34.52,34.48,34.48,34000.0,34.51,34.52,34.48,34.48,34000.0
2013-02-15 15:50:00,34.49,34.53,34.48,34.52,97200.0,34.49,34.53,34.48,34.52,97200.0
2013-02-15 15:55:00,34.52,34.55,34.48,34.53,127200.0,34.52,34.55,34.48,34.53,127200.0
2013-02-19 09:30:00,34.45,34.48,34.27,34.3,14100.0,34.45,34.48,34.27,34.3,14100.0
2013-02-19 09:35:00,34.32,34.41,34.32,34.41,1800.0,34.32,34.41,34.32,34.41,1800.0
2013-02-19 09:40:00,34.4,34.5,34.4,34.49,9800.0,34.4,34.5,34.4,34.49,9800.0
2013-02-19 09:45:00,34.49,34.6,34.48,34.58,6200.0,34.49,34.6,34.48,34.58,6200.0
2013-02-19 09:50:00,34.59,34.67,34.59,34.66,15000.0,34.59,34.67,34.59,34.66,15000.0
2013-02-19 09:55:00,34.67,34.68,34.64,34.64,8800.0,34.67,34.68,34.64,34.64,8800.0
2013-02-19 10:00:00,34.64,34.66,34.62,34.66,4200.0,34.64,34.66,34.62,34.66,4200.0
2013-02-19 10:05:00,34.65,34.66,34.65,34.66,1300.0,34.65,34.66,34.65,34.66,1300.0
2013-02-19 10:10:00,34.66,34.67,34.64,34.67,6600.0,34.66,34.67,34.64,34.67,6600.0
2013-02-19 10:15:00,34.66,34.7,34.66,34.69,5600.0,34.66,34.7,34.66,34.69,5600.0
2013-02-19 10:20:00,34.68,34.7,34.68,34.7,2700.0,34.68,34.7,34.68,34.7,2700.0
2013-02-19 10:25:00,34.7,34.7,34.69,34.7,8200.0,34.7,34.7,34.69,34.7,8200.0
2013-02-19 10:30:00,34.7,34.7,34.64,34.64,17100.0,34.7,34.7,34.64,34.64,17100.0
2013-02-19 10:35:00,34.63,34.63,34.61,34.63,6200.0,34.63,34.63,34.61,34.63,6200.0
2013-02-19 10:40:00,34.63,34.63,34.58,34.59,5400.0,34.63,34.63,34.58,34.59,5400.0
2013-02-19 10:45:00,34.59,34.62,34.57,34.57,7200.0,34.59,34.62,34.57,34.57,7200.0
2013-02-19 10:50:00,34.57,34.57,34.52,34.52,4100.0,34.57,34.57,34.52,34.52,4100.0
2013-02-19 10:55:00,34.53,34.56,34.52,34.56,9800.0,34.53,34.56,34.52,34.56,9800.0
2013-02-19 11:00:00,34.58,34.6,34.57,34.58,8100.0,34.58,34.6,34.57,34.58,8100.0
2013-02-19 11:05:00,34.57,34.58,34.56,34.57,1900.0,34.57,34.58,34.56,34.57,1900.0
2013-02-19 11:10:00,34.56,34.56,34.55,34.55,4000.0,34.56,34.56,34.55,34.55,4000.0
2013-02-19 11:15:00,34.56,34.57,34.55,34.56,8700.0,34.56,34.57,34.55,34.56,8700.0
2013-02-19 11:20:00,34.56,34.57,34.55,34.55,6500.0,34.56,34.57,34.55,34.55,6500.0
2013-02-19 11:25:00,34.55,34.56,34.54,34.56,4700.0,34.55,34.56,34.54,34.56,4700.0
2013-02-19 11:30:00,34.57,34.57,34.56,34.57,5400.0,34.57,34.57,34.56,34.57,5400.0
2013-02-19 11:35:00,34.57,34.58,34.56,34.58,18600.0,34.57,34.58,34.56,34.58,18600.0
2013-02-19 11:40:00,34.58,34.58,34.56,34.56,6600.0,34.58,34.58,34.56,34.56,6600.0
2013-02-19 11:45:00,34.57,34.57,34.56,34.57,800.0,34.57,34.57,34.56,34.57,800.0
2013-02-19 11:50:00,34.57,34.58,34.56,34.57,6500.0,34.57,34.58,34.56,34.57,6500.0
2013-02-19 11:55:00,34.56,34.57,34.56,34.56,1400.0,34.56,34.57,34.56,34.56,1400.0
2013-02-19 12:00:00,34.57,34.57,34.56,34.56,6600.0,34.57,34.57,34.56,34.56,6600.0
2013-02-19 12:05:00,34.55,34.55,34.49,34.49,4900.0,34.55,34.55,34.49,34.49,4900.0
2013-02-19 12:10:00,34.49,34.5,34.49,34.49,1200.0,34.49,34.5,34.49,34.49,1200.0
2013-02-19 12:15:00,34.5,34.5,34.49,34.49,900.0,34.5,34.5,34.49,34.49,900.0
2013-02-19 12:20:00,34.49,34.5,34.49,34.5,3000.0,34.49,34.5,34.49,34.5,3000.0
2013-02-19 12:25:00,34.49,34.5,34.49,34.5,1100.0,34.49,34.5,34.49,34.5,1100.0
2013-02-19 12:30:00,34.5,34.5,34.49,34.5,1300.0,34.5,34.5,34.49,34.5,1300.0
2013-02-19 12:35:00,34.5,34.5,34.49,34.5,1100.0,34.5,34.5,34.49,34.5,1100.0
2013-02-19 12:40:00,34.5,34.5,34.49,34.5,2700.0,34.5,34.5,34.49,34.5,2700.0
2013-02-19 12:45:00,34.5,34.5,34.49,34.5,2500.0,34.5,34.5,34.49,34.5,2500.0
2013-02-19 12:50:00,34.5,34.52,34.5,34.52,16300.0,34.5,34.52,34.5,34.52,16300.0
2013-02-19 12:55:00,34.51,34.51,34.5,34.51,6800.0,34.51,34.51,34.5,34.51,6800.0
2013-02-19 13:00:00,34.51,34.52,34.5,34.51,11600.0,34.51,34.52,34.5,34.51,11600.0
2013-02-19 13:05:00,34.51,34.52,34.51,34.51,1500.0,34.51,34.52,34.51,34.51,1500.0
2013-02-19 13:10:00,34.52,34.52,34.51,34.52,2700.0,34.52,34.52,34.51,34.52,2700.0
2013-02-19 13:15:00,34.52,34.52,34.51,34.52,1400.0,34.52,34.52,34.51,34.52,1400.0
2013-02-19 13:20:00,34.52,34.52,34.51,34.52,8600.0,34.52,34.52,34.51,34.52,8600.0
2013-02-19 13:25:00,34.52,34.52,34.5,34.5,4300.0,34.52,34.52,34.5,34.5,4300.0
2013-02-19 13:30:00,34.5,34.51,34.5,34.5,1300.0,34.5,34.51,34.5,34.5,1300.0
2013-02-19 13:35:00,34.5,34.51,34.44,34.47,19500.0,34.5,34.51,34.44,34.47,19500.0
2013-02-19 13:40:00,34.48,34.48,34.47,34.47,2200.0,34.48,34.48,34.47,34.47,2200.0
2013-02-19 13:45:00,34.48,34.48,34.46,34.47,6200.0,34.48,34.48,34.46,34.47,6200.0
2013-02-19 13:50:00,34.47,34.47,34.46,34.46,2600.0,34.47,34.47,34.46,34.46,2600.0
2013-02-19 13:55:00,34.47,34.48,34.47,34.48,3800.0,34.47,34.48,34.47,34.48,3800.0
2013-02-19 14:00:00,34.47,34.51,34.47,34.5,11300.0,34.47,34.51,34.47,34.5,11300.0
2013-02-19 14:05:00,34.49,34.52,34.49,34.52,3200.0,34.49,34.52,34.49,34.52,3200.0
2013-02-19 14:10:00,34.51,34.52,34.49,34.5,6500.0,34.51,34.52,34.49,34.5,6500.0
2013-02-19 14:15:00,34.5,34.5,34.49,34.49,2500.0,34.5,34.5,34.49,34.49,2500.0
2013-02-19 14:20:00,34.5,34.5,34.48,34.5,6300.0,34.5,34.5,34.48,34.5,6300.0
2013-02-19 14:25:00,34.51,34.51,34.5,34.51,3200.0,34.51,34.51,34.5,34.51,3200.0
2013-02-19 14:30:00,34.51,34.51,34.48,34.48,18100.0,34.51,34.51,34.48,34.48,18100.0
2013-02-19 14:35:00,34.49,34.5,34.48,34.5,6400.0,34.49,34.5,34.48,34.5,6400.0
2013-02-19 14:40:00,34.5,34.51,34.49,34.49,11400.0,34.5,34.51,34.49,34.49,11400.0
2013-02-19 14:45:00,34.5,34.51,34.47,34.47,12600.0,34.5,34.51,34.47,34.47,12600.0
2013-02-19 14:50:00,34.48,34.51,34.48,34.5,3000.0,34.48,34.51,34.48,34.5,3000.0
2013-02-19 14:55:00,34.5,34.51,34.5,34.5,2800.0,34.5,34.51,34.5,34.5,2800.0
2013-02-19 15:00:00,34.51,34.57,34.51,34.56,11900.0,34.51,34.57,34.51,34.56,11900.0
2013-02-19 15:05:00,34.57,34.57,34.56,34.56,2900.0,34.57,34.57,34.56,34.56,2900.0
2013-02-19 15:10:00,34.56,34.61,34.56,34.61,7400.0,34.56,34.61,34.56,34.61,7400.0
2013-02-19 15:15:00,34.61,34.61,34.58,34.6,16500.0,34.61,34.61,34.58,34.6,16500.0
2013-02-19 15:20:00,34.6,34.6,34.59,34.6,2900.0,34.6,34.6,34.59,34.6,2900.0
2013-02-19 15:25:00,34.6,34.62,34.59,34.61,12700.0,34.6,34.62,34.59,34.61,12700.0
2013-02-19 15:30:00,34.61,34.63,34.61,34.62,9200.0,34.61,34.63,34.61,34.62,9200.0
2013-02-19 15:35:00,34.63,34.65,34.62,34.65,8100.0,34.63,34.65,34.62,34.65,8100.0
2013-02-19 15:40:00,34.64,34.68,34.64,34.68,17300.0,34.64,34.68,34.64,34.68,17300.0
2013-02-19 15:45:00,34.68,34.69,34.67,34.68,17400.0,34.68,34.69,34.67,34.68,17400.0
2013-02-19 15:50:00,34.68,34.68,34.65,34.65,35100.0,34.68,34.68,34.65,34.65,35100.0
2013-02-19 15:55:00,34.65,34.66,34.6,34.62,54400.0,34.65,34.66,34.6,34.62,54400.0
2013-02-20 09:30:00,34.56,34.73,34.54,34.73,12500.0,34.56,34.73,34.54,34.73,12500.0
2013-02-20 09:35:00,34.74,34.84,34.73,34.84,5400.0,34.74,34.84,34.73,34.84,5400.0
2013-02-20 09:40:00,34.84,34.85,34.83,34.85,2200.0,34.84,34.85,34.83,34.85,2200.0
2013-02-20 09:45:00,34.85,34.9,34.84,34.89,16000.0,34.85,34.9,34.84,34.89,16000.0
2013-02-20 09:50:00,34.89,34.9,34.86,34.88,5300.0,34.89,34.9,34.86,34.88,5300.0
2013-02-20 09:55:00,34.88,34.88,34.75,34.76,5700.0,34.88,34.88,34.75,34.76,5700.0
2013-02-20 10:00:00,34.77,34.77,34.75,34.77,3700.0,34.77,34.77,34.75,34.77,3700.0
2013-02-20 10:05:00,34.77,34.77,34.71,34.75,4100.0,34.77,34.77,34.71,34.75,4100.0
2013-02-20 10:10:00,34.75,34.77,34.75,34.75,4700.0,34.75,34.77,34.75,34.75,4700.0
2013-02-20 10:15:00,34.73,34.76,34.71,34.76,7300.0,34.73,34.76,34.71,34.76,7300.0
2013-02-20 10:20:00,34.76,34.76,34.72,34.74,3700.0,34.76,34.76,34.72,34.74,3700.0
2013-02-20 10:25:00,34.74,34.76,34.74,34.76,4800.0,34.74,34.76,34.74,34.76,4800.0
2013-02-20 10:30:00,34.75,34.77,34.71,34.71,12700.0,34.75,34.77,34.71,34.71,12700.0
2013-02-20 10:35:00,34.7,34.77,34.7,34.77,8900.0,34.7,34.77,34.7,34.77,8900.0
2013-02-20 10:40:00,34.76,34.78,34.75,34.78,4700.0,34.76,34.78,34.75,34.78,4700.0
2013-02-20 10:45:00,34.76,34.78,34.76,34.76,3500.0,34.76,34.78,34.76,34.76,3500.0
2013-02-20 10:50:00,34.76,34.76,34.73,34.73,12300.0,34.76,34.76,34.73,34.73,12300.0
2013-02-20 10:55:00,34.73,34.75,34.73,34.75,1900.0,34.73,34.75,34.73,34.75,1900.0
2013-02-20 11:00:00,34.75,34.75,34.7,34.72,4000.0,34.75,34.75,34.7,34.72,4000.0
2013-02-20 11:05:00,34.73,34.76,34.71,34.76,12200.0,34.73,34.76,34.71,34.76,12200.0
2013-02-20 11:10:00,34.75,34.76,34.7,34.7,4000.0,34.75,34.76,34.7,34.7,4000.0
2013-02-20 11:15:00,34.7,34.75,34.7,34.72,19600.0,34.7,34.75,34.7,34.72,19600.0
2013-02-20 11:20:00,34.72,34.76,34.72,34.76,5800.0,34.72,34.76,34.72,34.76,5800.0
2013-02-20 11:25:00,34.75,34.76,34.74,34.75,2600.0,34.75,34.76,34.74,34.75,2600.0
2013-02-20 11:30:00,34.73,34.76,34.72,34.72,3400.0,34.73,34.76,34.72,34.72,3400.0
2013-02-20 11:35:00,34.74,34.74,34.65,34.67,6200.0,34.74,34.74,34.65,34.67,6200.0
2013-02-20 11:40:00,34.68,34.69,34.61,34.61,4200.0,34.68,34.69,34.61,34.61,4200.0
2013-02-20 11:45:00,34.62,34.66,34.62,34.64,5500.0,34.62,34.66,34.62,34.64,5500.0
2013-02-20 11:50:00,34.65,34.66,34.61,34.62,6500.0,34.65,34.66,34.61,34.62,6500.0
2013-02-20 11:55:00,34.6,34.63,34.6,34.62,2900.0,34.6,34.63,34.6,34.62,2900.0
2013-02-20 12:00:00,34.61,34.62,34.58,34.59,4100.0,34.61,34.62,34.58,34.59,4100.0
2013-02-20 12:05:00,34.59,34.6,34.56,34.58,8700.0,34.59,34.6,34.56,34.58,8700.0
2013-02-20 12:10:00,34.58,34.6,34.57,34.6,3400.0,34.58,34.6,34.57,34.6,3400.0
2013-02-20 12:15:00,34.6,34.64,34.6,34.64,3600.0,34.6,34.64,34.6,34.64,3600.0
2013-02-20 12:20:00,34.63,34.64,34.61,34.62,12700.0,34.63,34.64,34.61,34.62,12700.0
2013-02-20 12:25:00,34.62,34.64,34.62,34.64,1700.0,34.62,34.64,34.62,34.64,1700.0
2013-02-20 12:30:00,34.64,34.65,34.59,34.61,20000.0,34.64,34.65,34.59,34.61,20000.0
2013-02-20 12:35:00,34.6,34.64,34.59,34.62,4300.0,34.6,34.64,34.59,34.62,4300.0
2013-02-20 12:40:00,34.63,34.64,34.62,34.63,5200.0,34.63,34.64,34.62,34.63,5200.0
2013-02-20 12:45:00,34.64,34.65,34.62,34.63,9600.0,34.64,34.65,34.62,34.63,9600.0
2013-02-20 12:50:00,34.65,34.65,34.63,34.65,7600.0,34.65,34.65,34.63,34.65,7600.0
2013-02-20 12:55:00,34.65,34.65,34.63,34.64,3200.0,34.65,34.65,34.63,34.64,3200.0
2013-02-20 13:00:00,34.64,34.69,34.64,34.66,20900.0,34.64,34.69,34.64,34.66,20900.0
2013-02-20 13:05:00,34.67,34.73,34.67,34.71,9500.0,34.67,34.73,34.67,34.71,9500.0
2013-02-20 13:10:00,34.72,34.72,34.71,34.72,5100.0,34.72,34.72,34.71,34.72,5100.0
2013-02-20 13:15:00,34.72,34.74,34.72,34.74,2700.0,34.72,34.74,34.72,34.74,2700.0
2013-02-20 13:20:00,34.74,34.8,34.74,34.79,4100.0,34.74,34.8,34.74,34.79,4100.0
2013-02-20 13:25:00,34.79,34.82,34.79,34.81,7000.0,34.79,34.82,34.79,34.81,7000.0
2013-02-20 13:30:00,34.81,34.81,34.77,34.79,10300.0,34.81,34.81,34.77,34.79,10300.0
2013-02-20 13:35:00,34.8,34.92,34.8,34.9,21400.0,34.8,34.92,34.8,34.9,21400.0
2013-02-20 13:40:00,34.91,34.99,34.9,34.98,24000.0,34.91,34.99,34.9,34.98,24000.0
2013-02-20 13:45:00,34.99,34.99,34.96,34.96,16700.0,34.99,34.99,34.96,34.96,16700.0
2013-02-20 13:50:00,34.96,34.96,34.9,34.9,4500.0,34.96,34.96,34.9,34.9,4500.0
2013-02-20 13:55:00,34.9,34.91,34.82,34.84,25000.0,34.9,34.91,34.82,34.84,25000.0
2013-02-20 14:00:00,34.83,34.88,34.79,34.87,26900.0,34.83,34.88,34.79,34.87,26900.0
2013-02-20 14:05:00,34.88,34.95,34.86,34.92,24600.0,34.88,34.95,34.86,34.92,24600.0
2013-02-20 14:10:00,34.92,34.95,34.87,34.93,17300.0,34.92,34.95,34.87,34.93,17300.0
2013-02-20 14:15:00,34.93,34.94,34.9,34.94,11000.0,34.93,34.94,34.9,34.94,11000.0
2013-02-20 14:20:00,34.93,34.94,34.86,34.89,26600.0,34.93,34.94,34.86,34.89,26600.0
2013-02-20 14:25:00,34.89,34.91,34.88,34.91,24900.0,34.89,34.91,34.88,34.91,24900.0
2013-02-20 14:30:00,34.92,34.92,34.86,34.86,12300.0,34.92,34.92,34.86,34.86,12300.0
2013-02-20 14:35:00,34.85,34.9,34.81,34.81,31100.0,34.85,34.9,34.81,34.81,31100.0
2013-02-20 14:40:00,34.81,34.84,34.68,34.84,22000.0,34.81,34.84,34.68,34.84,22000.0
2013-02-20 14:45:00,34.84,34.84,34.62,34.68,19500.0,34.84,34.84,34.62,34.68,19500.0
2013-02-20 14:50:00,34.68,34.69,34.65,34.67,18300.0,34.68,34.69,34.65,34.67,18300.0
2013-02-20 14:55:00,34.66,34.73,34.66,34.66,20800.0,34.66,34.73,34.66,34.66,20800.0
2013-02-20 15:00:00,34.66,34.66,34.6,34.62,22700.0,34.66,34.66,34.6,34.62,22700.0
2013-02-20 15:05:00,34.63,34.67,34.61,34.63,22000.0,34.63,34.67,34.61,34.63,22000.0
2013-02-20 15:10:00,34.64,34.71,34.63,34.66,26500.0,34.64,34.71,34.63,34.66,26500.0
2013-02-20 15:15:00,34.66,34.67,34.63,34.65,27600.0,34.66,34.67,34.63,34.65,27600.0
2013-02-20 15:20:00,34.65,34.78,34.65,34.78,11500.0,34.65,34.78,34.65,34.78,11500.0
2013-02-20 15:25:00,34.78,34.87,34.71,34.86,71300.0,34.78,34.87,34.71,34.86,71300.0
2013-02-20 15:30:00,34.87,34.88,34.71,34.78,49900.0,34.87,34.88,34.71,34.78,49900.0
2013-02-20 15:35:00,34.78,34.82,34.78,34.79,26000.0,34.78,34.82,34.78,34.79,26000.0
2013-02-20 15:40:00,34.79,34.83,34.79,34.81,28800.0,34.79,34.83,34.79,34.81,28800.0
2013-02-20 15:45:00,34.81,34.87,34.78,34.84,47500.0,34.81,34.87,34.78,34.84,47500.0
2013-02-20 15:50:00,34.82,34.89,34.82,34.86,71900.0,34.82,34.89,34.82,34.86,71900.0
2013-02-20 15:55:00,34.86,34.88,34.76,34.8,94400.0,34.86,34.88,34.76,34.8,94400.0
2013-02-21 09:30:00,36.09,36.09,35.4,35.64,112400.0,36.09,36.09,35.4,35.64,112400.0
2013-02-21 09:35:00,35.62,36.0,35.46,35.73,84800.0,35.62,36.0,35.46,35.73,84800.0
2013-02-21 09:40:00,35.76,36.0,35.75,35.85,74200.0,35.76,36.0,35.75,35.85,74200.0
2013-02-21 09:45:00,35.84,35.98,35.84,35.88,44800.0,35.84,35.98,35.84,35.88,44800.0
2013-02-21 09:50:00,35.9,35.92,35.28,35.4,126200.0,35.9,35.92,35.28,35.4,126200.0
2013-02-21 09:55:00,35.41,35.59,35.41,35.53,57700.0,35.41,35.59,35.41,35.53,57700.0
2013-02-21 10:00:00,35.51,35.65,35.39,35.65,43900.0,35.51,35.65,35.39,35.65,43900.0
2013-02-21 10:05:00,35.67,35.8,35.66,35.76,64600.0,35.67,35.8,35.66,35.76,64600.0
2013-02-21 10:10:00,35.75,35.8,35.74,35.8,61700.0,35.75,35.8,35.74,35.8,61700.0
2013-02-21 10:15:00,35.79,35.99,35.79,35.98,47200.0,35.79,35.99,35.79,35.98,47200.0
2013-02-21 10:20:00,35.98,35.99,35.78,35.79,121400.0,35.98,35.99,35.78,35.79,121400.0
2013-02-21 10:25:00,35.79,35.79,35.64,35.67,25400.0,35.79,35.79,35.64,35.67,25400.0
2013-02-21 10:30:00,35.67,35.74,35.64,35.72,24500.0,35.67,35.74,35.64,35.72,24500.0
2013-02-21 10:35:00,35.72,35.74,35.68,35.69,18300.0,35.72,35.74,35.68,35.69,18300.0
2013-02-21 10:40:00,35.69,35.76,35.64,35.76,23200.0,35.69,35.76,35.64,35.76,23200.0
2013-02-21 10:45:00,35.77,35.84,35.74,35.78,21300.0,35.77,35.84,35.74,35.78,21300.0
2013-02-21 10:50:00,35.78,35.83,35.77,35.83,11000.0,35.78,35.83,35.77,35.83,11000.0
2013-02-21 10:55:00,35.83,35.84,35.79,35.83,26600.0,35.83,35.84,35.79,35.83,26600.0
2013-02-21 11:00:00,35.83,35.83,35.72,35.72,8100.0,35.83,35.83,35.72,35.72,8100.0
2013-02-21 11:05:00,35.73,35.73,35.7,35.72,5700.0,35.73,35.73,35.7,35.72,5700.0
2013-02-21 11:10:00,35.72,35.72,35.7,35.71,9300.0,35.72,35.72,35.7,35.71,9300.0
2013-02-21 11:15:00,35.71,35.72,35.7,35.72,13600.0,35.71,35.72,35.7,35.72,13600.0
2013-02-21 11:20:00,35.72,35.77,35.71,35.77,12600.0,35.72,35.77,35.71,35.77,12600.0
2013-02-21 11:25:00,35.77,35.86,35.77,35.84,19500.0,35.77,35.86,35.77,35.84,19500.0
2013-02-21 11:30:00,35.84,35.84,35.81,35.81,32500.0,35.84,35.84,35.81,35.81,32500.0
2013-02-21 11:35:00,35.81,35.83,35.78,35.79,63000.0,35.81,35.83,35.78,35.79,63000.0
2013-02-21 11:40:00,35.78,35.84,35.73,35.83,72900.0,35.78,35.84,35.73,35.83,72900.0
2013-02-21 11:45:00,35.83,35.91,35.82,35.91,21700.0,35.83,35.91,35.82,35.91,21700.0
2013-02-21 11:50:00,35.9,35.93,35.87,35.91,76100.0,35.9,35.93,35.87,35.91,76100.0
2013-02-21 11:55:00,35.91,35.96,35.88,35.92,222600.0,35.91,35.96,35.88,35.92,222600.0
2013-02-21 12:00:00,35.92,35.96,35.92,35.95,79400.0,35.92,35.96,35.92,35.95,79400.0
2013-02-21 12:05:00,35.96,35.96,35.95,35.95,5600.0,35.96,35.96,35.95,35.95,5600.0
2013-02-21 12:10:00,35.96,35.98,35.95,35.98,16600.0,35.96,35.98,35.95,35.98,16600.0
2013-02-21 12:15:00,35.97,35.98,35.9,35.9,23900.0,35.97,35.98,35.9,35.9,23900.0
2013-02-21 12:20:00,35.9,35.91,35.88,35.88,16700.0,35.9,35.91,35.88,35.88,16700.0
2013-02-21 12:25:00,35.88,35.89,35.8,35.86,18000.0,35.88,35.89,35.8,35.86,18000.0
2013-02-21 12:30:00,35.85,35.85,35.76,35.77,7800.0,35.85,35.85,35.76,35.77,7800.0
2013-02-21 12:35:00,35.76,35.8,35.71,35.75,16000.0,35.76,35.8,35.71,35.75,16000.0
2013-02-21 12:40:00,35.75,35.77,35.75,35.77,5300.0,35.75,35.77,35.75,35.77,5300.0
2013-02-21 12:45:00,35.77,35.83,35.76,35.82,10700.0,35.77,35.83,35.76,35.82,10700.0
2013-02-21 12:50:00,35.82,35.83,35.78,35.8,9500.0,35.82,35.83,35.78,35.8,9500.0
2013-02-21 12:55:00,35.79,35.8,35.76,35.77,7400.0,35.79,35.8,35.76,35.77,7400.0
2013-02-21 13:00:00,35.78,35.79,35.76,35.76,3200.0,35.78,35.79,35.76,35.76,3200.0
2013-02-21 13:05:00,35.77,35.82,35.77,35.82,8600.0,35.77,35.82,35.77,35.82,8600.0
2013-02-21 13:10:00,35.82,35.82,35.69,35.69,9300.0,35.82,35.82,35.69,35.69,9300.0
2013-02-21 13:15:00,35.69,35.72,35.68,35.7,12500.0,35.69,35.72,35.68,35.7,12500.0
2013-02-21 13:20:00,35.7,35.72,35.7,35.71,38600.0,35.7,35.72,35.7,35.71,38600.0
2013-02-21 13:25:00,35.7,35.89,35.7,35.89,50300.0,35.7,35.89,35.7,35.89,50300.0
2013-02-21 13:30:00,35.89,35.89,35.84,35.84,74200.0,35.89,35.89,35.84,35.84,74200.0
2013-02-21 13:35:00,35.84,35.84,35.81,35.81,7800.0,35.84,35.84,35.81,35.81,7800.0
2013-02-21 13:40:00,35.81,35.81,35.64,35.7,17400.0,35.81,35.81,35.64,35.7,17400.0
2013-02-21 13:45:00,35.7,35.7,35.6,35.6,5000.0,35.7,35.7,35.6,35.6,5000.0
2013-02-21 13:50:00,35.6,35.63,35.55,35.63,13500.0,35.6,35.63,35.55,35.63,13500.0
2013-02-21 13:55:00,35.63,35.64,35.62,35.64,16600.0,35.63,35.64,35.62,35.64,16600.0
2013-02-21 14:00:00,35.64,35.68,35.64,35.64,10800.0,35.64,35.68,35.64,35.64,10800.0
2013-02-21 14:05:00,35.64,35.64,35.63,35.63,20700.0,35.64,35.64,35.63,35.63,20700.0
2013-02-21 14:10:00,35.63,35.63,35.62,35.62,4300.0,35.63,35.63,35.62,35.62,4300.0
2013-02-21 14:15:00,35.62,35.62,35.51,35.51,19200.0,35.62,35.62,35.51,35.51,19200.0
2013-02-21 14:20:00,35.51,35.53,35.44,35.53,21900.0,35.51,35.53,35.44,35.53,21900.0
2013-02-21 14:25:00,35.53,35.57,35.5,35.57,41400.0,35.53,35.57,35.5,35.57,41400.0
2013-02-21 14:30:00,35.57,35.59,35.51,35.51,62600.0,35.57,35.59,35.51,35.51,62600.0
2013-02-21 14:35:00,35.51,35.51,35.35,35.36,37000.0,35.51,35.51,35.35,35.36,37000.0
2013-02-21 14:40:00,35.37,35.47,35.33,35.46,33700.0,35.37,35.47,35.33,35.46,33700.0
2013-02-21 14:45:00,35.47,35.48,35.41,35.42,15700.0,35.47,35.48,35.41,35.42,15700.0
2013-02-21 14:50:00,35.43,35.45,35.42,35.43,9800.0,35.43,35.45,35.42,35.43,9800.0
2013-02-21 14:55:00,35.43,35.51,35.43,35.43,36400.0,35.43,35.51,35.43,35.43,36400.0
2013-02-21 15:00:00,35.44,35.52,35.42,35.52,16500.0,35.44,35.52,35.42,35.52,16500.0
2013-02-21 15:05:00,35.52,35.61,35.52,35.59,20300.0,35.52,35.61,35.52,35.59,20300.0
2013-02-21 15:10:00,35.58,35.6,35.56,35.6,26800.0,35.58,35.6,35.56,35.6,26800.0
2013-02-21 15:15:00,35.59,35.59,35.55,35.55,17300.0,35.59,35.59,35.55,35.55,17300.0
2013-02-21 15:20:00,35.56,35.64,35.55,35.64,45900.0,35.56,35.64,35.55,35.64,45900.0
2013-02-21 15:25:00,35.64,35.76,35.64,35.73,35300.0,35.64,35.76,35.64,35.73,35300.0
2013-02-21 15:30:00,35.73,35.76,35.72,35.75,49900.0,35.73,35.76,35.72,35.75,49900.0
2013-02-21 15:35:00,35.75,35.76,35.72,35.75,30000.0,35.75,35.76,35.72,35.75,30000.0
2013-02-21 15:40:00,35.75,35.77,35.73,35.75,37800.0,35.75,35.77,35.73,35.75,37800.0
2013-02-21 15:45:00,35.74,35.83,35.73,35.76,41400.0,35.74,35.83,35.73,35.76,41400.0
2013-02-21 15:50:00,35.76,35.78,35.68,35.71,47200.0,35.76,35.78,35.68,35.71,47200.0
2013-02-21 15:55:00,35.72,35.79,35.71,35.75,110500.0,35.72,35.79,35.71,35.75,110500.0
2013-02-22 09:30:00,35.71,35.76,35.56,35.63,40500.0,35.71,35.76,35.56,35.63,40500.0
2013-02-22 09:35:00,35.65,35.66,35.45,35.46,23800.0,35.65,35.66,35.45,35.46,23800.0
2013-02-22 09:40:00,35.44,35.46,35.26,35.32,27500.0,35.44,35.46,35.26,35.32,27500.0
2013-02-22 09:45:00,35.34,35.35,35.22,35.22,23600.0,35.34,35.35,35.22,35.22,23600.0
2013-02-22 09:50:00,35.22,35.29,35.14,35.14,16200.0,35.22,35.29,35.14,35.14,16200.0
2013-02-22 09:55:00,35.15,35.37,35.15,35.36,12600.0,35.15,35.37,35.15,35.36,12600.0
2013-02-22 10:00:00,35.4,35.4,35.3,35.31,9900.0,35.4,35.4,35.3,35.31,9900.0
2013-02-22 10:05:00,35.33,35.44,35.33,35.41,10600.0,35.33,35.44,35.33,35.41,10600.0
2013-02-22 10:10:00,35.42,35.43,35.36,35.41,34000.0,35.42,35.43,35.36,35.41,34000.0
2013-02-22 10:15:00,35.42,35.48,35.41,35.47,31900.0,35.42,35.48,35.41,35.47,31900.0
2013-02-22 10:20:00,35.48,35.5,35.42,35.48,20500.0,35.48,35.5,35.42,35.48,20500.0
2013-02-22 10:25:00,35.48,35.55,35.48,35.53,32300.0,35.48,35.55,35.48,35.53,32300.0
2013-02-22 10:30:00,35.54,35.54,35.38,35.39,21300.0,35.54,35.54,35.38,35.39,21300.0
2013-02-22 10:35:00,35.39,35.41,35.33,35.33,9500.0,35.39,35.41,35.33,35.33,9500.0
2013-02-22 10:40:00,35.32,35.44,35.3,35.44,25000.0,35.32,35.44,35.3,35.44,25000.0
2013-02-22 10:45:00,35.45,35.5,35.41,35.41,61900.0,35.45,35.5,35.41,35.41,61900.0
2013-02-22 10:50:00,35.42,35.43,35.34,35.35,53500.0,35.42,35.43,35.34,35.35,53500.0
2013-02-22 10:55:00,35.36,35.36,35.23,35.23,14600.0,35.36,35.36,35.23,35.23,14600.0
2013-02-22 11:00:00,35.23,35.24,35.22,35.24,5800.0,35.23,35.24,35.22,35.24,5800.0
2013-02-22 11:05:00,35.24,35.28,35.24,35.28,8100.0,35.24,35.28,35.24,35.28,8100.0
2013-02-22 11:10:00,35.27,35.27,35.2,35.22,14000.0,35.27,35.27,35.2,35.22,14000.0
2013-02-22 11:15:00,35.22,35.22,35.18,35.19,9500.0,35.22,35.22,35.18,35.19,9500.0
2013-02-22 11:20:00,35.19,35.2,35.16,35.18,8700.0,35.19,35.2,35.16,35.18,8700.0
2013-02-22 11:25:00,35.18,35.21,35.18,35.21,6500.0,35.18,35.21,35.18,35.21,6500.0
2013-02-22 11:30:00,35.21,35.21,35.16,35.18,8000.0,35.21,35.21,35.16,35.18,8000.0
2013-02-22 11:35:00,35.19,35.19,35.1,35.1,17800.0,35.19,35.19,35.1,35.1,17800.0
2013-02-22 11:40:00,35.1,35.13,35.1,35.1,9000.0,35.1,35.13,35.1,35.1,9000.0
2013-02-22 11:45:00,35.11,35.15,35.11,35.13,5800.0,35.11,35.15,35.11,35.13,5800.0
2013-02-22 11:50:00,35.12,35.13,35.08,35.13,10100.0,35.12,35.13,35.08,35.13,10100.0
2013-02-22 11:55:00,35.13,35.13,35.09,35.09,3900.0,35.13,35.13,35.09,35.09,3900.0
2013-02-22 12:00:00,35.09,35.1,35.08,35.08,5100.0,35.09,35.1,35.08,35.08,5100.0
2013-02-22 12:05:00,35.08,35.09,35.04,35.09,21800.0,35.08,35.09,35.04,35.09,21800.0
2013-02-22 12:10:00,35.1,35.12,35.09,35.11,4300.0,35.1,35.12,35.09,35.11,4300.0
2013-02-22 12:15:00,35.11,35.12,35.11,35.12,1700.0,35.11,35.12,35.11,35.12,1700.0
2013-02-22 12:20:00,35.11,35.12,35.09,35.11,9700.0,35.11,35.12,35.09,35.11,9700.0
2013-02-22 12:25:00,35.11,35.12,35.07,35.09,49900.0,35.11,35.12,35.07,35.09,49900.0
2013-02-22 12:30:00,35.09,35.11,35.09,35.11,7900.0,35.09,35.11,35.09,35.11,7900.0
2013-02-22 12:35:00,35.11,35.11,35.1,35.1,3700.0,35.11,35.11,35.1,35.1,3700.0
2013-02-22 12:40:00,35.11,35.11,35.1,35.11,17200.0,35.11,35.11,35.1,35.11,17200.0
2013-02-22 12:45:00,35.11,35.11,35.1,35.11,4900.0,35.11,35.11,35.1,35.11,4900.0
2013-02-22 12:50:00,35.1,35.11,35.1,35.1,11700.0,35.1,35.11,35.1,35.1,11700.0
2013-02-22 12:55:00,35.11,35.12,35.1,35.11,18000.0,35.11,35.12,35.1,35.11,18000.0
2013-02-22 13:00:00,35.11,35.11,35.06,35.08,18600.0,35.11,35.11,35.06,35.08,18600.0
2013-02-22 13:05:00,35.07,35.08,35.05,35.08,21700.0,35.07,35.08,35.05,35.08,21700.0
2013-02-22 13:10:00,35.08,35.11,35.08,35.1,9700.0,35.08,35.11,35.08,35.1,9700.0
2013-02-22 13:15:00,35.11,35.11,35.1,35.11,4800.0,35.11,35.11,35.1,35.11,4800.0
2013-02-22 13:20:00,35.1,35.11,35.1,35.1,8300.0,35.1,35.11,35.1,35.1,8300.0
2013-02-22 13:25:00,35.1,35.1,34.98,35.02,31500.0,35.1,35.1,34.98,35.02,31500.0
2013-02-22 13:30:00,35.02,35.03,35.01,35.02,7300.0,35.02,35.03,35.01,35.02,7300.0
2013-02-22 13:35:00,35.03,35.06,35.01,35.06,10000.0,35.03,35.06,35.01,35.06,10000.0
2013-02-22 13:40:00,35.06,35.06,35.04,35.05,12300.0,35.06,35.06,35.04,35.05,12300.0
2013-02-22 13:45:00,35.05,35.06,35.05,35.05,10500.0,35.05,35.06,35.05,35.05,10500.0
2013-02-22 13:50:00,35.05,35.05,35.04,35.05,9100.0,35.05,35.05,35.04,35.05,9100.0
2013-02-22 13:55:00,35.05,35.08,35.05,35.08,9500.0,35.05,35.08,35.05,35.08,9500.0
2013-02-22 14:00:00,35.08,35.08,35.05,35.05,9600.0,35.08,35.08,35.05,35.05,9600.0
2013-02-22 14:05:00,35.05,35.05,34.97,34.97,10500.0,35.05,35.05,34.97,34.97,10500.0
2013-02-22 14:10:00,34.97,35.03,34.97,35.02,13700.0,34.97,35.03,34.97,35.02,13700.0
2013-02-22 14:15:00,35.02,35.03,35.0,35.0,24800.0,35.02,35.03,35.0,35.0,24800.0
2013-02-22 14:20:00,35.0,35.01,35.0,35.0,13900.0,35.0,35.01,35.0,35.0,13900.0
2013-02-22 14:25:00,35.0,35.01,35.0,35.01,9700.0,35.0,35.01,35.0,35.01,9700.0
2013-02-22 14:30:00,35.0,35.01,35.0,35.0,6700.0,35.0,35.01,35.0,35.0,6700.0
2013-02-22 14:35:00,35.0,35.01,35.0,35.0,9000.0,35.0,35.01,35.0,35.0,9000.0
2013-02-22 14:40:00,35.01,35.01,35.0,35.01,8400.0,35.01,35.01,35.0,35.01,8400.0
2013-02-22 14:45:00,35.01,35.01,35.0,35.01,7600.0,35.01,35.01,35.0,35.01,7600.0
2013-02-22 14:50:00,35.01,35.01,35.0,35.0,8200.0,35.01,35.01,35.0,35.0,8200.0
2013-02-22 14:55:00,35.01,35.05,35.0,35.05,22200.0,35.01,35.05,35.0,35.05,22200.0
2013-02-22 15:00:00,35.05,35.07,35.05,35.07,12500.0,35.05,35.07,35.05,35.07,12500.0
2013-02-22 15:05:00,35.06,35.09,35.06,35.07,24500.0,35.06,35.09,35.06,35.07,24500.0
2013-02-22 15:10:00,35.06,35.06,35.01,35.01,18100.0,35.06,35.06,35.01,35.01,18100.0
2013-02-22 15:15:00,35.01,35.01,34.96,34.96,17700.0,35.01,35.01,34.96,34.96,17700.0
2013-02-22 15:20:00,34.96,34.98,34.95,34.95,19600.0,34.96,34.98,34.95,34.95,19600.0
2013-02-22 15:25:00,34.96,34.99,34.95,34.99,13300.0,34.96,34.99,34.95,34.99,13300.0
2013-02-22 15:30:00,34.99,34.99,34.97,34.98,20100.0,34.99,34.99,34.97,34.98,20100.0
2013-02-22 15:35:00,34.99,35.01,34.98,35.01,18700.0,34.99,35.01,34.98,35.01,18700.0
2013-02-22 15:40:00,35.01,35.01,34.97,35.01,40900.0,35.01,35.01,34.97,35.01,40900.0
2013-02-22 15:45:00,35.01,35.01,35.0,35.01,15300.0,35.01,35.01,35.0,35.01,15300.0
2013-02-22 15:50:00,35.01,35.07,35.01,35.06,42500.0,35.01,35.07,35.01,35.06,42500.0
2013-02-22 15:55:00,35.06,35.16,35.06,35.14,106900.0,35.06,35.16,35.06,35.14,106900.0
2013-02-25 09:30:00,35.3,35.3,35.2,35.2,10800.0,35.3,35.3,35.2,35.2,10800.0
2013-02-25 09:35:00,35.2,35.26,35.14,35.23,10800.0,35.2,35.26,35.14,35.23,10800.0
2013-02-25 09:40:00,35.22,35.31,35.18,35.28,11000.0,35.22,35.31,35.18,35.28,11000.0
2013-02-25 09:45:00,35.28,35.38,35.28,35.34,9000.0,35.28,35.38,35.28,35.34,9000.0
2013-02-25 09:50:00,35.35,35.38,35.32,35.32,6900.0,35.35,35.38,35.32,35.32,6900.0
2013-02-25 09:55:00,35.34,35.36,35.3,35.35,9200.0,35.34,35.36,35.3,35.35,9200.0
2013-02-25 10:00:00,35.37,35.37,35.25,35.25,9700.0,35.37,35.37,35.25,35.25,9700.0
2013-02-25 10:05:00,35.25,35.27,35.19,35.2,7500.0,35.25,35.27,35.19,35.2,7500.0
2013-02-25 10:10:00,35.19,35.21,35.15,35.15,11000.0,35.19,35.21,35.15,35.15,11000.0
2013-02-25 10:15:00,35.16,35.23,35.15,35.21,9600.0,35.16,35.23,35.15,35.21,9600.0
2013-02-25 10:20:00,35.21,35.23,35.19,35.21,15200.0,35.21,35.23,35.19,35.21,15200.0
2013-02-25 10:25:00,35.21,35.3,35.21,35.3,23700.0,35.21,35.3,35.21,35.3,23700.0
2013-02-25 10:30:00,35.28,35.33,35.23,35.33,11900.0,35.28,35.33,35.23,35.33,11900.0
2013-02-25 10:35:00,35.32,35.34,35.28,35.3,15200.0,35.32,35.34,35.28,35.3,15200.0
2013-02-25 10:40:00,35.3,35.39,35.24,35.35,15100.0,35.3,35.39,35.24,35.35,15100.0
2013-02-25 10:45:00,35.35,35.36,35.3,35.31,17600.0,35.35,35.36,35.3,35.31,17600.0
2013-02-25 10:50:00,35.31,35.31,35.23,35.29,24100.0,35.31,35.31,35.23,35.29,24100.0
2013-02-25 10:55:00,35.3,35.31,35.26,35.27,10700.0,35.3,35.31,35.26,35.27,10700.0
2013-02-25 11:00:00,35.25,35.33,35.23,35.31,19400.0,35.25,35.33,35.23,35.31,19400.0
2013-02-25 11:05:00,35.3,35.35,35.27,35.31,9900.0,35.3,35.35,35.27,35.31,9900.0
2013-02-25 11:10:00,35.32,35.32,35.26,35.26,5400.0,35.32,35.32,35.26,35.26,5400.0
2013-02-25 11:15:00,35.27,35.32,35.26,35.28,15500.0,35.27,35.32,35.26,35.28,15500.0
2013-02-25 11:20:00,35.29,35.29,35.26,35.29,7000.0,35.29,35.29,35.26,35.29,7000.0
2013-02-25 11:25:00,35.3,35.34,35.29,35.33,17900.0,35.3,35.34,35.29,35.33,17900.0
2013-02-25 11:30:00,35.34,35.34,35.32,35.33,6700.0,35.34,35.34,35.32,35.33,6700.0
2013-02-25 11:35:00,35.32,35.32,35.16,35.26,36100.0,35.32,35.32,35.16,35.26,36100.0
2013-02-25 11:40:00,35.25,35.3,35.25,35.3,15000.0,35.25,35.3,35.25,35.3,15000.0
2013-02-25 11:45:00,35.3,35.32,35.29,35.3,23200.0,35.3,35.32,35.29,35.3,23200.0
2013-02-25 11:50:00,35.3,35.33,35.29,35.32,24200.0,35.3,35.33,35.29,35.32,24200.0
2013-02-25 11:55:00,35.32,35.33,35.3,35.31,10900.0,35.32,35.33,35.3,35.31,10900.0
2013-02-25 12:00:00,35.31,35.31,35.27,35.3,12500.0,35.31,35.31,35.27,35.3,12500.0
2013-02-25 12:05:00,35.31,35.31,35.23,35.27,13300.0,35.31,35.31,35.23,35.27,13300.0
2013-02-25 12:10:00,35.27,35.29,35.25,35.26,9900.0,35.27,35.29,35.25,35.26,9900.0
2013-02-25 12:15:00,35.26,35.26,35.22,35.24,16300.0,35.26,35.26,35.22,35.24,16300.0
2013-02-25 12:20:00,35.23,35.26,35.21,35.24,7200.0,35.23,35.26,35.21,35.24,7200.0
2013-02-25 12:25:00,35.24,35.27,35.2,35.26,14400.0,35.24,35.27,35.2,35.26,14400.0
2013-02-25 12:30:00,35.25,35.3,35.21,35.3,11300.0,35.25,35.3,35.21,35.3,11300.0
2013-02-25 12:35:00,35.3,35.31,35.25,35.29,11800.0,35.3,35.31,35.25,35.29,11800.0
2013-02-25 12:40:00,35.3,35.3,35.25,35.28,10700.0,35.3,35.3,35.25,35.28,10700.0
2013-02-25 12:45:00,35.29,35.32,35.29,35.31,7400.0,35.29,35.32,35.29,35.31,7400.0
2013-02-25 12:50:00,35.32,35.37,35.3,35.33,8500.0,35.32,35.37,35.3,35.33,8500.0
2013-02-25 12:55:00,35.31,35.33,35.3,35.32,4500.0,35.31,35.33,35.3,35.32,4500.0
2013-02-25 13:00:00,35.32,35.35,35.29,35.29,9900.0,35.32,35.35,35.29,35.29,9900.0
2013-02-25 13:05:00,35.29,35.3,35.27,35.29,8700.0,35.29,35.3,35.27,35.29,8700.0
2013-02-25 13:10:00,35.28,35.32,35.27,35.32,12500.0,35.28,35.32,35.27,35.32,12500.0
2013-02-25 13:15:00,35.3,35.34,35.29,35.3,13400.0,35.3,35.34,35.29,35.3,13400.0
2013-02-25 13:20:00,35.29,35.3,35.26,35.3,10000.0,35.29,35.3,35.26,35.3,10000.0
2013-02-25 13:25:00,35.29,35.33,35.26,35.26,8300.0,35.29,35.33,35.26,35.26,8300.0
2013-02-25 13:30:00,35.27,35.32,35.25,35.31,17000.0,35.27,35.32,35.25,35.31,17000.0
2013-02-25 13:35:00,35.32,35.33,35.3,35.3,10200.0,35.32,35.33,35.3,35.3,10200.0
2013-02-25 13:40:00,35.3,35.33,35.26,35.29,7200.0,35.3,35.33,35.26,35.29,7200.0
2013-02-25 13:45:00,35.29,35.31,35.27,35.28,6100.0,35.29,35.31,35.27,35.28,6100.0
2013-02-25 13:50:00,35.29,35.3,35.26,35.27,11800.0,35.29,35.3,35.26,35.27,11800.0
2013-02-25 13:55:00,35.28,35.31,35.25,35.28,13800.0,35.28,35.31,35.25,35.28,13800.0
2013-02-25 14:00:00,35.29,35.29,35.26,35.28,20300.0,35.29,35.29,35.26,35.28,20300.0
2013-02-25 14:05:00,35.28,35.32,35.23,35.3,18100.0,35.28,35.32,35.23,35.3,18100.0
2013-02-25 14:10:00,35.31,35.32,35.27,35.31,10600.0,35.31,35.32,35.27,35.31,10600.0
2013-02-25 14:15:00,35.31,35.32,35.27,35.3,9200.0,35.31,35.32,35.27,35.3,9200.0
2013-02-25 14:20:00,35.29,35.3,35.27,35.27,5300.0,35.29,35.3,35.27,35.27,5300.0
2013-02-25 14:25:00,35.27,35.28,35.25,35.28,9000.0,35.27,35.28,35.25,35.28,9000.0
2013-02-25 14:30:00,35.28,35.31,35.27,35.31,9500.0,35.28,35.31,35.27,35.31,9500.0
2013-02-25 14:35:00,35.3,35.32,35.29,35.3,15900.0,35.3,35.32,35.29,35.3,15900.0
2013-02-25 14:40:00,35.3,35.36,35.3,35.35,26700.0,35.3,35.36,35.3,35.35,26700.0
2013-02-25 14:45:00,35.37,35.37,35.31,35.31,14900.0,35.37,35.37,35.31,35.31,14900.0
2013-02-25 14:50:00,35.32,35.35,35.3,35.32,12500.0,35.32,35.35,35.3,35.32,12500.0
2013-02-25 14:55:00,35.31,35.36,35.31,35.34,15700.0,35.31,35.36,35.31,35.34,15700.0
2013-02-25 15:00:00,35.35,35.35,35.29,35.32,14900.0,35.35,35.35,35.29,35.32,14900.0
2013-02-25 15:05:00,35.31,35.34,35.29,35.31,18000.0,35.31,35.34,35.29,35.31,18000.0
2013-02-25 15:10:00,35.31,35.35,35.26,35.26,19700.0,35.31,35.35,35.26,35.26,19700.0
2013-02-25 15:15:00,35.27,35.27,35.22,35.22,14800.0,35.27,35.27,35.22,35.22,14800.0
2013-02-25 15:20:00,35.22,35.23,35.18,35.23,15500.0,35.22,35.23,35.18,35.23,15500.0
2013-02-25 15:25:00,35.23,35.27,35.22,35.26,54700.0,35.23,35.27,35.22,35.26,54700.0
2013-02-25 15:30:00,35.26,35.27,35.24,35.25,22600.0,35.26,35.27,35.24,35.25,22600.0
2013-02-25 15:35:00,35.26,35.29,35.25,35.27,46000.0,35.26,35.29,35.25,35.27,46000.0
2013-02-25 15:40:00,35.27,35.27,35.22,35.25,27700.0,35.27,35.27,35.22,35.25,27700.0
2013-02-25 15:45:00,35.25,35.27,35.18,35.18,40800.0,35.25,35.27,35.18,35.18,40800.0
2013-02-25 15:50:00,35.17,35.26,35.09,35.16,78800.0,35.17,35.26,35.09,35.16,78800.0
2013-02-25 15:55:00,35.17,35.17,35.08,35.11,92000.0,35.17,35.17,35.08,35.11,92000.0
2013-02-26 09:30:00,35.26,35.26,35.0,35.07,9100.0,35.26,35.26,35.0,35.07,9100.0
2013-02-26 09:35:00,35.05,35.15,35.0,35.13,9600.0,35.05,35.15,35.0,35.13,9600.0
2013-02-26 09:40:00,35.13,35.26,35.13,35.18,9000.0,35.13,35.26,35.13,35.18,9000.0
2013-02-26 09:45:00,35.17,35.19,35.12,35.19,10900.0,35.17,35.19,35.12,35.19,10900.0
2013-02-26 09:50:00,35.18,35.25,35.18,35.24,10300.0,35.18,35.25,35.18,35.24,10300.0
2013-02-26 09:55:00,35.25,35.25,35.15,35.22,11100.0,35.25,35.25,35.15,35.22,11100.0
2013-02-26 10:00:00,35.24,35.33,35.24,35.31,10300.0,35.24,35.33,35.24,35.31,10300.0
2013-02-26 10:05:00,35.33,35.33,35.22,35.23,10000.0,35.33,35.33,35.22,35.23,10000.0
2013-02-26 10:10:00,35.22,35.25,35.19,35.19,10400.0,35.22,35.25,35.19,35.19,10400.0
2013-02-26 10:15:00,35.2,35.24,35.17,35.2,9000.0,35.2,35.24,35.17,35.2,9000.0
2013-02-26 10:20:00,35.18,35.19,35.14,35.19,15200.0,35.18,35.19,35.14,35.19,15200.0
2013-02-26 10:25:00,35.19,35.22,35.15,35.16,9600.0,35.19,35.22,35.15,35.16,9600.0
2013-02-26 10:30:00,35.15,35.16,35.12,35.14,9300.0,35.15,35.16,35.12,35.14,9300.0
2013-02-26 10:35:00,35.13,35.17,35.13,35.15,7300.0,35.13,35.17,35.13,35.15,7300.0
2013-02-26 10:40:00,35.14,35.15,35.1,35.11,22400.0,35.14,35.15,35.1,35.11,22400.0
2013-02-26 10:45:00,35.11,35.18,35.1,35.18,14100.0,35.11,35.18,35.1,35.18,14100.0
2013-02-26 10:50:00,35.18,35.19,35.14,35.16,13000.0,35.18,35.19,35.14,35.16,13000.0
2013-02-26 10:55:00,35.15,35.16,35.09,35.1,6400.0,35.15,35.16,35.09,35.1,6400.0
2013-02-26 11:00:00,35.1,35.11,35.0,35.0,7300.0,35.1,35.11,35.0,35.0,7300.0
2013-02-26 11:05:00,35.01,35.01,34.93,34.98,8300.0,35.01,35.01,34.93,34.98,8300.0
2013-02-26 11:10:00,34.98,35.0,34.96,34.96,8000.0,34.98,35.0,34.96,34.96,8000.0
2013-02-26 11:15:00,34.97,35.01,34.96,34.98,18400.0,34.97,35.01,34.96,34.98,18400.0
2013-02-26 11:20:00,34.99,34.99,34.95,34.97,11900.0,34.99,34.99,34.95,34.97,11900.0
2013-02-26 11:25:00,34.99,35.03,34.96,34.96,7000.0,34.99,35.03,34.96,34.96,7000.0
2013-02-26 11:30:00,34.96,34.98,34.94,34.94,6800.0,34.96,34.98,34.94,34.94,6800.0
2013-02-26 11:35:00,34.94,34.95,34.92,34.93,5200.0,34.94,34.95,34.92,34.93,5200.0
2013-02-26 11:40:00,34.93,34.96,34.93,34.94,10700.0,34.93,34.96,34.93,34.94,10700.0
2013-02-26 11:45:00,34.94,34.95,34.9,34.9,6200.0,34.94,34.95,34.9,34.9,6200.0
2013-02-26 11:50:00,34.91,34.96,34.9,34.9,22700.0,34.91,34.96,34.9,34.9,22700.0
2013-02-26 11:55:00,34.9,34.92,34.83,34.84,7000.0,34.9,34.92,34.83,34.84,7000.0
2013-02-26 12:00:00,34.83,34.87,34.83,34.86,11400.0,34.83,34.87,34.83,34.86,11400.0
2013-02-26 12:05:00,34.86,34.86,34.82,34.85,6600.0,34.86,34.86,34.82,34.85,6600.0
2013-02-26 12:10:00,34.85,34.86,34.82,34.86,14200.0,34.85,34.86,34.82,34.86,14200.0
2013-02-26 12:15:00,34.85,34.89,34.85,34.86,9800.0,34.85,34.89,34.85,34.86,9800.0
2013-02-26 12:20:00,34.86,34.89,34.86,34.88,5100.0,34.86,34.89,34.86,34.88,5100.0
2013-02-26 12:25:00,34.89,34.92,34.89,34.9,4100.0,34.89,34.92,34.89,34.9,4100.0
2013-02-26 12:30:00,34.9,34.95,34.87,34.94,8800.0,34.9,34.95,34.87,34.94,8800.0
2013-02-26 12:35:00,34.93,34.96,34.93,34.96,5000.0,34.93,34.96,34.93,34.96,5000.0
2013-02-26 12:40:00,34.95,34.96,34.92,34.92,2600.0,34.95,34.96,34.92,34.92,2600.0
2013-02-26 12:45:00,34.92,34.93,34.91,34.93,6100.0,34.92,34.93,34.91,34.93,6100.0
2013-02-26 12:50:00,34.93,34.96,34.91,34.93,5700.0,34.93,34.96,34.91,34.93,5700.0
2013-02-26 12:55:00,34.93,34.95,34.91,34.91,7900.0,34.93,34.95,34.91,34.91,7900.0
2013-02-26 13:00:00,34.92,34.97,34.92,34.96,9300.0,34.92,34.97,34.92,34.96,9300.0
2013-02-26 13:05:00,34.97,34.98,34.92,34.94,5700.0,34.97,34.98,34.92,34.94,5700.0
2013-02-26 13:10:00,34.95,34.95,34.92,34.95,3600.0,34.95,34.95,34.92,34.95,3600.0
2013-02-26 13:15:00,34.95,35.0,34.94,34.94,12800.0,34.95,35.0,34.94,34.94,12800.0
2013-02-26 13:20:00,34.94,34.98,34.93,34.98,5500.0,34.94,34.98,34.93,34.98,5500.0
2013-02-26 13:25:00,34.98,34.98,34.92,34.93,3800.0,34.98,34.98,34.92,34.93,3800.0
2013-02-26 13:30:00,34.94,34.99,34.94,34.95,3900.0,34.94,34.99,34.94,34.95,3900.0
2013-02-26 13:35:00,34.95,34.97,34.93,34.93,5200.0,34.95,34.97,34.93,34.93,5200.0
2013-02-26 13:40:00,34.94,35.0,34.94,34.96,6100.0,34.94,35.0,34.94,34.96,6100.0
2013-02-26 13:45:00,34.95,35.0,34.92,34.95,11800.0,34.95,35.0,34.92,34.95,11800.0
2013-02-26 13:50:00,34.95,35.02,34.95,35.0,9600.0,34.95,35.02,34.95,35.0,9600.0
2013-02-26 13:55:00,35.0,35.02,34.97,34.98,4300.0,35.0,35.02,34.97,34.98,4300.0
2013-02-26 14:00:00,34.98,35.0,34.96,35.0,4000.0,34.98,35.0,34.96,35.0,4000.0
2013-02-26 14:05:00,35.0,35.06,35.0,35.03,9200.0,35.0,35.06,35.0,35.03,9200.0
2013-02-26 14:10:00,35.03,35.05,35.03,35.05,2700.0,35.03,35.05,35.03,35.05,2700.0
2013-02-26 14:15:00,35.06,35.06,35.01,35.01,6600.0,35.06,35.06,35.01,35.01,6600.0
2013-02-26 14:20:00,35.03,35.07,35.02,35.07,8700.0,35.03,35.07,35.02,35.07,8700.0
2013-02-26 14:25:00,35.08,35.08,35.0,35.04,4800.0,35.08,35.08,35.0,35.04,4800.0
2013-02-26 14:30:00,35.03,35.04,35.0,35.03,9700.0,35.03,35.04,35.0,35.03,9700.0
2013-02-26 14:35:00,35.04,35.05,35.02,35.02,2400.0,35.04,35.05,35.02,35.02,2400.0
2013-02-26 14:40:00,35.02,35.02,35.0,35.01,5200.0,35.02,35.02,35.0,35.01,5200.0
2013-02-26 14:45:00,35.01,35.04,35.01,35.03,8700.0,35.01,35.04,35.01,35.03,8700.0
2013-02-26 14:50:00,35.02,35.04,34.99,35.0,12300.0,35.02,35.04,34.99,35.0,12300.0
2013-02-26 14:55:00,35.0,35.05,35.0,35.0,11300.0,35.0,35.05,35.0,35.0,11300.0
2013-02-26 15:00:00,35.01,35.05,34.9,34.95,75200.0,35.01,35.05,34.9,34.95,75200.0
2013-02-26 15:05:00,34.95,34.98,34.94,34.97,10900.0,34.95,34.98,34.94,34.97,10900.0
2013-02-26 15:10:00,34.96,34.96,34.9,34.93,11700.0,34.96,34.96,34.9,34.93,11700.0
2013-02-26 15:15:00,34.92,34.93,34.87,34.88,21300.0,34.92,34.93,34.87,34.88,21300.0
2013-02-26 15:20:00,34.88,34.91,34.86,34.88,19500.0,34.88,34.91,34.86,34.88,19500.0
2013-02-26 15:25:00,34.88,34.9,34.87,34.9,11200.0,34.88,34.9,34.87,34.9,11200.0
2013-02-26 15:30:00,34.9,34.91,34.88,34.9,11000.0,34.9,34.91,34.88,34.9,11000.0
2013-02-26 15:35:00,34.9,34.91,34.89,34.91,12600.0,34.9,34.91,34.89,34.91,12600.0
2013-02-26 15:40:00,34.91,34.99,34.91,34.95,22500.0,34.91,34.99,34.91,34.95,22500.0
2013-02-26 15:45:00,34.95,34.95,34.92,34.94,20700.0,34.95,34.95,34.92,34.94,20700.0
2013-02-26 15:50:00,34.93,34.94,34.88,34.91,36100.0,34.93,34.94,34.88,34.91,36100.0
2013-02-26 15:55:00,34.92,34.93,34.86,34.88,52100.0,34.92,34.93,34.86,34.88,52100.0
2013-02-27 09:30:00,34.9,34.91,34.76,34.76,5200.0,34.9,34.91,34.76,34.76,5200.0
2013-02-27 09:35:00,34.83,34.89,34.79,34.88,2300.0,34.83,34.89,34.79,34.88,2300.0
2013-02-27 09:40:00,34.86,34.88,34.8,34.81,8000.0,34.86,34.88,34.8,34.81,8000.0
2013-02-27 09:45:00,34.83,34.83,34.74,34.75,10100.0,34.83,34.83,34.74,34.75,10100.0
2013-02-27 09:50:00,34.76,34.8,34.73,34.78,12100.0,34.76,34.8,34.73,34.78,12100.0
2013-02-27 09:55:00,34.77,34.8,34.76,34.78,9300.0,34.77,34.8,34.76,34.78,9300.0
2013-02-27 10:00:00,34.8,34.87,34.79,34.81,15700.0,34.8,34.87,34.79,34.81,15700.0
2013-02-27 10:05:00,34.79,34.8,34.76,34.76,11100.0,34.79,34.8,34.76,34.76,11100.0
2013-02-27 10:10:00,34.75,34.77,34.73,34.74,16100.0,34.75,34.77,34.73,34.74,16100.0
2013-02-27 10:15:00,34.75,34.75,34.71,34.73,14500.0,34.75,34.75,34.71,34.73,14500.0
2013-02-27 10:20:00,34.73,34.84,34.72,34.84,6100.0,34.73,34.84,34.72,34.84,6100.0
2013-02-27 10:25:00,34.85,34.86,34.82,34.85,10900.0,34.85,34.86,34.82,34.85,10900.0
2013-02-27 10:30:00,34.86,34.87,34.84,34.85,7400.0,34.86,34.87,34.84,34.85,7400.0
2013-02-27 10:35:00,34.86,34.91,34.85,34.9,11800.0,34.86,34.91,34.85,34.9,11800.0
2013-02-27 10:40:00,34.9,34.94,34.88,34.89,8300.0,34.9,34.94,34.88,34.89,8300.0
2013-02-27 10:45:00,34.88,34.88,34.86,34.86,6100.0,34.88,34.88,34.86,34.86,6100.0
2013-02-27 10:50:00,34.87,34.93,34.87,34.93,7000.0,34.87,34.93,34.87,34.93,7000.0
2013-02-27 10:55:00,34.94,34.98,34.94,34.95,4000.0,34.94,34.98,34.94,34.95,4000.0
2013-02-27 11:00:00,34.96,35.0,34.95,34.99,6100.0,34.96,35.0,34.95,34.99,6100.0
2013-02-27 11:05:00,35.01,35.02,35.0,35.01,5300.0,35.01,35.02,35.0,35.01,5300.0
2013-02-27 11:10:00,35.02,35.08,35.02,35.07,3100.0,35.02,35.08,35.02,35.07,3100.0
2013-02-27 11:15:00,35.08,35.1,35.08,35.1,9600.0,35.08,35.1,35.08,35.1,9600.0
2013-02-27 11:20:00,35.1,35.12,35.07,35.09,8600.0,35.1,35.12,35.07,35.09,8600.0
2013-02-27 11:25:00,35.09,35.13,35.09,35.13,4000.0,35.09,35.13,35.09,35.13,4000.0
2013-02-27 11:30:00,35.13,35.13,35.09,35.1,6400.0,35.13,35.13,35.09,35.1,6400.0
2013-02-27 11:35:00,35.09,35.14,35.09,35.14,3300.0,35.09,35.14,35.09,35.14,3300.0
2013-02-27 11:40:00,35.14,35.16,35.13,35.15,7000.0,35.14,35.16,35.13,35.15,7000.0
2013-02-27 11:45:00,35.16,35.18,35.14,35.17,7100.0,35.16,35.18,35.14,35.17,7100.0
2013-02-27 11:50:00,35.17,35.21,35.17,35.2,9800.0,35.17,35.21,35.17,35.2,9800.0
2013-02-27 11:55:00,35.2,35.21,35.18,35.19,8100.0,35.2,35.21,35.18,35.19,8100.0
2013-02-27 12:00:00,35.18,35.19,35.16,35.17,3900.0,35.18,35.19,35.16,35.17,3900.0
2013-02-27 12:05:00,35.16,35.22,35.16,35.22,7600.0,35.16,35.22,35.16,35.22,7600.0
2013-02-27 12:10:00,35.21,35.21,35.16,35.19,10900.0,35.21,35.21,35.16,35.19,10900.0
2013-02-27 12:15:00,35.17,35.2,35.17,35.18,4800.0,35.17,35.2,35.17,35.18,4800.0
2013-02-27 12:20:00,35.17,35.25,35.17,35.2,9600.0,35.17,35.25,35.17,35.2,9600.0
2013-02-27 12:25:00,35.2,35.2,35.17,35.2,9000.0,35.2,35.2,35.17,35.2,9000.0
2013-02-27 12:30:00,35.21,35.25,35.2,35.22,11500.0,35.21,35.25,35.2,35.22,11500.0
2013-02-27 12:35:00,35.22,35.24,35.21,35.21,4500.0,35.22,35.24,35.21,35.21,4500.0
2013-02-27 12:40:00,35.2,35.23,35.18,35.18,7500.0,35.2,35.23,35.18,35.18,7500.0
2013-02-27 12:45:00,35.17,35.23,35.17,35.17,8000.0,35.17,35.23,35.17,35.17,8000.0
2013-02-27 12:50:00,35.19,35.19,35.12,35.12,2600.0,35.19,35.19,35.12,35.12,2600.0
2013-02-27 12:55:00,35.12,35.18,35.09,35.15,15700.0,35.12,35.18,35.09,35.15,15700.0
2013-02-27 13:00:00,35.15,35.15,35.08,35.1,9700.0,35.15,35.15,35.08,35.1,9700.0
2013-02-27 13:05:00,35.11,35.14,35.1,35.14,4100.0,35.11,35.14,35.1,35.14,4100.0
2013-02-27 13:10:00,35.13,35.16,35.1,35.16,7000.0,35.13,35.16,35.1,35.16,7000.0
2013-02-27 13:15:00,35.17,35.18,35.17,35.17,2300.0,35.17,35.18,35.17,35.17,2300.0
2013-02-27 13:20:00,35.17,35.19,35.14,35.14,5100.0,35.17,35.19,35.14,35.14,5100.0
2013-02-27 13:25:00,35.14,35.15,35.13,35.14,6300.0,35.14,35.15,35.13,35.14,6300.0
2013-02-27 13:30:00,35.14,35.14,35.13,35.14,3400.0,35.14,35.14,35.13,35.14,3400.0
2013-02-27 13:35:00,35.13,35.19,35.13,35.19,16000.0,35.13,35.19,35.13,35.19,16000.0
2013-02-27 13:40:00,35.19,35.19,35.17,35.17,1200.0,35.19,35.19,35.17,35.17,1200.0
2013-02-27 13:45:00,35.17,35.17,35.15,35.15,3200.0,35.17,35.17,35.15,35.15,3200.0
2013-02-27 13:50:00,35.16,35.16,35.14,35.16,6800.0,35.16,35.16,35.14,35.16,6800.0
2013-02-27 13:55:00,35.16,35.18,35.16,35.16,6100.0,35.16,35.18,35.16,35.16,6100.0
2013-02-27 14:00:00,35.17,35.17,35.15,35.16,2600.0,35.17,35.17,35.15,35.16,2600.0
2013-02-27 14:05:00,35.16,35.16,35.12,35.13,10400.0,35.16,35.16,35.12,35.13,10400.0
2013-02-27 14:10:00,35.15,35.19,35.15,35.17,7400.0,35.15,35.19,35.15,35.17,7400.0
2013-02-27 14:15:00,35.17,35.17,35.16,35.16,1500.0,35.17,35.17,35.16,35.16,1500.0
2013-02-27 14:20:00,35.16,35.19,35.16,35.17,6400.0,35.16,35.19,35.16,35.17,6400.0
2013-02-27 14:25:00,35.17,35.19,35.14,35.14,6000.0,35.17,35.19,35.14,35.14,6000.0
2013-02-27 14:30:00,35.15,35.17,35.15,35.17,4100.0,35.15,35.17,35.15,35.17,4100.0
2013-02-27 14:35:00,35.16,35.25,35.13,35.23,41900.0,35.16,35.25,35.13,35.23,41900.0
2013-02-27 14:40:00,35.24,35.29,35.23,35.29,33600.0,35.24,35.29,35.23,35.29,33600.0
2013-02-27 14:45:00,35.3,35.33,35.27,35.31,20400.0,35.3,35.33,35.27,35.31,20400.0
2013-02-27 14:50:00,35.31,35.31,35.28,35.31,5000.0,35.31,35.31,35.28,35.31,5000.0
2013-02-27 14:55:00,35.3,35.32,35.28,35.32,8900.0,35.3,35.32,35.28,35.32,8900.0
2013-02-27 15:00:00,35.31,35.32,35.21,35.21,8400.0,35.31,35.32,35.21,35.21,8400.0
2013-02-27 15:05:00,35.22,35.22,35.16,35.18,14400.0,35.22,35.22,35.16,35.18,14400.0
2013-02-27 15:10:00,35.19,35.2,35.17,35.19,10900.0,35.19,35.2,35.17,35.19,10900.0
2013-02-27 15:15:00,35.2,35.35,35.2,35.35,62800.0,35.2,35.35,35.2,35.35,62800.0
2013-02-27 15:20:00,35.35,35.36,35.35,35.35,13600.0,35.35,35.36,35.35,35.35,13600.0
2013-02-27 15:25:00,35.35,35.37,35.28,35.29,14600.0,35.35,35.37,35.28,35.29,14600.0
2013-02-27 15:30:00,35.29,35.33,35.29,35.33,11400.0,35.29,35.33,35.29,35.33,11400.0
2013-02-27 15:35:00,35.34,35.35,35.31,35.34,12400.0,35.34,35.35,35.31,35.34,12400.0
2013-02-27 15:40:00,35.34,35.34,35.28,35.3,16300.0,35.34,35.34,35.28,35.3,16300.0
2013-02-27 15:45:00,35.3,35.32,35.29,35.3,51500.0,35.3,35.32,35.29,35.3,51500.0
2013-02-27 15:50:00,35.3,35.33,35.3,35.33,43400.0,35.3,35.33,35.3,35.33,43400.0
2013-02-27 15:55:00,35.33,35.33,35.28,35.29,84900.0,35.33,35.33,35.28,35.29,84900.0
2013-02-28 09:30:00,35.17,35.21,35.06,35.11,6200.0,35.17,35.21,35.06,35.11,6200.0
2013-02-28 09:35:00,35.11,35.17,35.09,35.14,61600.0,35.11,35.17,35.09,35.14,61600.0
2013-02-28 09:40:00,35.13,35.22,35.11,35.18,63400.0,35.13,35.22,35.11,35.18,63400.0
2013-02-28 09:45:00,35.18,35.3,35.18,35.3,14200.0,35.18,35.3,35.18,35.3,14200.0
2013-02-28 09:50:00,35.3,35.34,35.28,35.3,13800.0,35.3,35.34,35.28,35.3,13800.0
2013-02-28 09:55:00,35.3,35.32,35.28,35.3,1300.0,35.3,35.32,35.28,35.3,1300.0
2013-02-28 10:00:00,35.32,35.32,35.25,35.27,6100.0,35.32,35.32,35.25,35.27,6100.0
2013-02-28 10:05:00,35.27,35.35,35.27,35.35,5200.0,35.27,35.35,35.27,35.35,5200.0
2013-02-28 10:10:00,35.33,35.38,35.32,35.37,6000.0,35.33,35.38,35.32,35.37,6000.0
2013-02-28 10:15:00,35.37,35.39,35.36,35.39,6900.0,35.37,35.39,35.36,35.39,6900.0
2013-02-28 10:20:00,35.37,35.39,35.35,35.37,5400.0,35.37,35.39,35.35,35.37,5400.0
2013-02-28 10:25:00,35.36,35.39,35.35,35.39,2600.0,35.36,35.39,35.35,35.39,2600.0
2013-02-28 10:30:00,35.37,35.37,35.34,35.35,3900.0,35.37,35.37,35.34,35.35,3900.0
2013-02-28 10:35:00,35.34,35.34,35.27,35.27,5100.0,35.34,35.34,35.27,35.27,5100.0
2013-02-28 10:40:00,35.28,35.29,35.25,35.25,2200.0,35.28,35.29,35.25,35.25,2200.0
2013-02-28 10:45:00,35.24,35.24,35.19,35.19,7200.0,35.24,35.24,35.19,35.19,7200.0
2013-02-28 10:50:00,35.22,35.25,35.2,35.21,5400.0,35.22,35.25,35.2,35.21,5400.0
2013-02-28 10:55:00,35.2,35.22,35.17,35.18,3800.0,35.2,35.22,35.17,35.18,3800.0
2013-02-28 11:00:00,35.18,35.19,35.16,35.16,6600.0,35.18,35.19,35.16,35.16,6600.0
2013-02-28 11:05:00,35.16,35.19,35.15,35.16,4700.0,35.16,35.19,35.15,35.16,4700.0
2013-02-28 11:10:00,35.17,35.19,35.15,35.16,7000.0,35.17,35.19,35.15,35.16,7000.0
2013-02-28 11:15:00,35.16,35.2,35.14,35.2,20600.0,35.16,35.2,35.14,35.2,20600.0
2013-02-28 11:20:00,35.21,35.24,35.19,35.23,28000.0,35.21,35.24,35.19,35.23,28000.0
2013-02-28 11:25:00,35.22,35.24,35.21,35.24,3800.0,35.22,35.24,35.21,35.24,3800.0
2013-02-28 11:30:00,35.24,35.24,35.22,35.22,2300.0,35.24,35.24,35.22,35.22,2300.0
2013-02-28 11:35:00,35.22,35.23,35.18,35.2,3400.0,35.22,35.23,35.18,35.2,3400.0
2013-02-28 11:40:00,35.2,35.24,35.2,35.24,2000.0,35.2,35.24,35.2,35.24,2000.0
2013-02-28 11:45:00,35.23,35.24,35.23,35.23,2600.0,35.23,35.24,35.23,35.23,2600.0
2013-02-28 11:50:00,35.24,35.24,35.22,35.22,2100.0,35.24,35.24,35.22,35.22,2100.0
2013-02-28 11:55:00,35.21,35.24,35.18,35.23,4400.0,35.21,35.24,35.18,35.23,4400.0
2013-02-28 12:00:00,35.23,35.25,35.23,35.25,2100.0,35.23,35.25,35.23,35.25,2100.0
2013-02-28 12:05:00,35.25,35.26,35.23,35.25,7300.0,35.25,35.26,35.23,35.25,7300.0
2013-02-28 12:10:00,35.24,35.26,35.22,35.22,4300.0,35.24,35.26,35.22,35.22,4300.0
2013-02-28 12:15:00,35.23,35.27,35.23,35.27,13500.0,35.23,35.27,35.23,35.27,13500.0
2013-02-28 12:20:00,35.25,35.26,35.21,35.23,5100.0,35.25,35.26,35.21,35.23,5100.0
2013-02-28 12:25:00,35.24,35.25,35.22,35.22,2100.0,35.24,35.25,35.22,35.22,2100.0
2013-02-28 12:30:00,35.23,35.24,35.23,35.24,2700.0,35.23,35.24,35.23,35.24,2700.0
2013-02-28 12:35:00,35.25,35.27,35.24,35.24,2500.0,35.25,35.27,35.24,35.24,2500.0
2013-02-28 12:40:00,35.24,35.27,35.24,35.25,1700.0,35.24,35.27,35.24,35.25,1700.0
2013-02-28 12:45:00,35.25,35.26,35.23,35.24,4700.0,35.25,35.26,35.23,35.24,4700.0
2013-02-28 12:50:00,35.24,35.24,35.21,35.21,3200.0,35.24,35.24,35.21,35.21,3200.0
2013-02-28 12:55:00,35.22,35.23,35.21,35.23,3400.0,35.22,35.23,35.21,35.23,3400.0
2013-02-28 13:00:00,35.22,35.27,35.22,35.25,3800.0,35.22,35.27,35.22,35.25,3800.0
2013-02-28 13:05:00,35.25,35.29,35.25,35.27,3100.0,35.25,35.29,35.25,35.27,3100.0
2013-02-28 13:10:00,35.26,35.27,35.25,35.26,2700.0,35.26,35.27,35.25,35.26,2700.0
2013-02-28 13:15:00,35.27,35.29,35.25,35.29,3900.0,35.27,35.29,35.25,35.29,3900.0
2013-02-28 13:20:00,35.29,35.3,35.28,35.3,2700.0,35.29,35.3,35.28,35.3,2700.0
2013-02-28 13:25:00,35.3,35.32,35.3,35.32,2700.0,35.3,35.32,35.3,35.32,2700.0
2013-02-28 13:30:00,35.31,35.32,35.28,35.28,6700.0,35.31,35.32,35.28,35.28,6700.0
2013-02-28 13:35:00,35.29,35.3,35.27,35.28,2800.0,35.29,35.3,35.27,35.28,2800.0
2013-02-28 13:40:00,35.28,35.29,35.27,35.29,4200.0,35.28,35.29,35.27,35.29,4200.0
2013-02-28 13:45:00,35.29,35.29,35.28,35.28,6100.0,35.29,35.29,35.28,35.28,6100.0
2013-02-28 13:50:00,35.28,35.3,35.27,35.3,5000.0,35.28,35.3,35.27,35.3,5000.0
2013-02-28 13:55:00,35.29,35.3,35.26,35.26,3200.0,35.29,35.3,35.26,35.26,3200.0
2013-02-28 14:00:00,35.27,35.27,35.25,35.25,4100.0,35.27,35.27,35.25,35.25,4100.0
2013-02-28 14:05:00,35.26,35.27,35.25,35.25,5000.0,35.26,35.27,35.25,35.25,5000.0
2013-02-28 14:10:00,35.26,35.29,35.26,35.27,3000.0,35.26,35.29,35.26,35.27,3000.0
2013-02-28 14:15:00,35.28,35.29,35.27,35.28,2000.0,35.28,35.29,35.27,35.28,2000.0
2013-02-28 14:20:00,35.28,35.29,35.28,35.28,3500.0,35.28,35.29,35.28,35.28,3500.0
2013-02-28 14:25:00,35.29,35.3,35.28,35.3,5000.0,35.29,35.3,35.28,35.3,5000.0
2013-02-28 14:30:00,35.3,35.3,35.27,35.27,9400.0,35.3,35.3,35.27,35.27,9400.0
2013-02-28 14:35:00,35.27,35.28,35.24,35.27,10900.0,35.27,35.28,35.24,35.27,10900.0
2013-02-28 14:40:00,35.27,35.27,35.25,35.26,6800.0,35.27,35.27,35.25,35.26,6800.0
2013-02-28 14:45:00,35.25,35.25,35.23,35.25,5200.0,35.25,35.25,35.23,35.25,5200.0
2013-02-28 14:50:00,35.24,35.25,35.23,35.24,7700.0,35.24,35.25,35.23,35.24,7700.0
2013-02-28 14:55:00,35.25,35.25,35.24,35.25,13400.0,35.25,35.25,35.24,35.25,13400.0
2013-02-28 15:00:00,35.23,35.24,35.22,35.23,13600.0,35.23,35.24,35.22,35.23,13600.0
2013-02-28 15:05:00,35.21,35.22,35.2,35.2,7600.0,35.21,35.22,35.2,35.2,7600.0
2013-02-28 15:10:00,35.21,35.21,35.15,35.15,12900.0,35.21,35.21,35.15,35.15,12900.0
2013-02-28 15:15:00,35.15,35.16,35.11,35.14,17800.0,35.15,35.16,35.11,35.14,17800.0
2013-02-28 15:20:00,35.15,35.17,35.14,35.15,7400.0,35.15,35.17,35.14,35.15,7400.0
2013-02-28 15:25:00,35.14,35.17,35.13,35.15,12600.0,35.14,35.17,35.13,35.15,12600.0
2013-02-28 15:30:00,35.16,35.17,35.15,35.16,6300.0,35.16,35.17,35.15,35.16,6300.0
2013-02-28 15:35:00,35.15,35.17,35.14,35.14,13700.0,35.15,35.17,35.14,35.14,13700.0
2013-02-28 15:40:00,35.15,35.15,35.12,35.15,18800.0,35.15,35.15,35.12,35.15,18800.0
2013-02-28 15:45:00,35.14,35.15,35.13,35.15,11100.0,35.14,35.15,35.13,35.15,11100.0
2013-02-28 15:50:00,35.14,35.14,35.11,35.11,24000.0,35.14,35.14,35.11,35.11,24000.0
2013-02-28 15:55:00,35.11,35.14,35.03,35.03,58000.0,35.11,35.14,35.03,35.03,58000.0
2013-03-01 09:30:00,34.58,34.75,34.51,34.65,53000.0,34.58,34.75,34.51,34.65,53000.0
2013-03-01 09:35:00,34.62,34.62,34.29,34.29,18600.0,34.62,34.62,34.29,34.29,18600.0
2013-03-01 09:40:00,34.29,34.34,34.25,34.3,11500.0,34.29,34.34,34.25,34.3,11500.0
2013-03-01 09:45:00,34.28,34.36,34.18,34.19,28500.0,34.28,34.36,34.18,34.19,28500.0
2013-03-01 09:50:00,34.2,34.28,34.17,34.27,20000.0,34.2,34.28,34.17,34.27,20000.0
2013-03-01 09:55:00,34.28,34.34,34.21,34.23,14400.0,34.28,34.34,34.21,34.23,14400.0
2013-03-01 10:00:00,34.24,34.35,34.18,34.23,37700.0,34.24,34.35,34.18,34.23,37700.0
2013-03-01 10:05:00,34.25,34.27,34.19,34.27,29600.0,34.25,34.27,34.19,34.27,29600.0
2013-03-01 10:10:00,34.24,34.26,34.17,34.2,20600.0,34.24,34.26,34.17,34.2,20600.0
2013-03-01 10:15:00,34.21,34.25,34.13,34.17,23400.0,34.21,34.25,34.13,34.17,23400.0
2013-03-01 10:20:00,34.17,34.19,34.12,34.12,12600.0,34.17,34.19,34.12,34.12,12600.0
2013-03-01 10:25:00,34.12,34.13,34.04,34.09,18800.0,34.12,34.13,34.04,34.09,18800.0
2013-03-01 10:30:00,34.09,34.15,34.08,34.12,32200.0,34.09,34.15,34.08,34.12,32200.0
2013-03-01 10:35:00,34.12,34.18,34.11,34.13,22400.0,34.12,34.18,34.11,34.13,22400.0
2013-03-01 10:40:00,34.13,34.19,34.13,34.17,16900.0,34.13,34.19,34.13,34.17,16900.0
2013-03-01 10:45:00,34.15,34.2,34.15,34.15,9800.0,34.15,34.2,34.15,34.15,9800.0
2013-03-01 10:50:00,34.14,34.16,34.13,34.15,12100.0,34.14,34.16,34.13,34.15,12100.0
2013-03-01 10:55:00,34.15,34.2,34.13,34.2,13100.0,34.15,34.2,34.13,34.2,13100.0
2013-03-01 11:00:00,34.21,34.29,34.2,34.27,28700.0,34.21,34.29,34.2,34.27,28700.0
2013-03-01 11:05:00,34.27,34.3,34.26,34.28,18100.0,34.27,34.3,34.26,34.28,18100.0
2013-03-01 11:10:00,34.29,34.31,34.27,34.27,23200.0,34.29,34.31,34.27,34.27,23200.0
2013-03-01 11:15:00,34.25,34.29,34.25,34.28,29900.0,34.25,34.29,34.25,34.28,29900.0
2013-03-01 11:20:00,34.28,34.3,34.24,34.26,25900.0,34.28,34.3,34.24,34.26,25900.0
2013-03-01 11:25:00,34.25,34.32,34.25,34.27,14400.0,34.25,34.32,34.25,34.27,14400.0
2013-03-01 11:30:00,34.26,34.34,34.26,34.33,91900.0,34.26,34.34,34.26,34.33,91900.0
2013-03-01 11:35:00,34.32,34.41,34.31,34.35,14000.0,34.32,34.41,34.31,34.35,14000.0
2013-03-01 11:40:00,34.36,34.36,34.25,34.31,21100.0,34.36,34.36,34.25,34.31,21100.0
2013-03-01 11:45:00,34.31,34.35,34.29,34.35,7300.0,34.31,34.35,34.29,34.35,7300.0
2013-03-01 11:50:00,34.35,34.4,34.32,34.33,9900.0,34.35,34.4,34.32,34.33,9900.0
2013-03-01 11:55:00,34.33,34.45,34.33,34.45,7500.0,34.33,34.45,34.33,34.45,7500.0
2013-03-01 12:00:00,34.43,34.45,34.41,34.45,10300.0,34.43,34.45,34.41,34.45,10300.0
2013-03-01 12:05:00,34.44,34.45,34.41,34.43,7600.0,34.44,34.45,34.41,34.43,7600.0
2013-03-01 12:10:00,34.42,34.45,34.41,34.41,7300.0,34.42,34.45,34.41,34.41,7300.0
2013-03-01 12:15:00,34.41,34.47,34.41,34.44,10900.0,34.41,34.47,34.41,34.44,10900.0
2013-03-01 12:20:00,34.43,34.45,34.4,34.42,12800.0,34.43,34.45,34.4,34.42,12800.0
2013-03-01 12:25:00,34.42,34.43,34.4,34.4,5100.0,34.42,34.43,34.4,34.4,5100.0
2013-03-01 12:30:00,34.41,34.45,34.4,34.4,11700.0,34.41,34.45,34.4,34.4,11700.0
2013-03-01 12:35:00,34.4,34.48,34.38,34.47,23100.0,34.4,34.48,34.38,34.47,23100.0
2013-03-01 12:40:00,34.47,34.49,34.43,34.48,35000.0,34.47,34.49,34.43,34.48,35000.0
2013-03-01 12:45:00,34.46,34.48,34.46,34.48,4700.0,34.46,34.48,34.46,34.48,4700.0
2013-03-01 12:50:00,34.48,34.51,34.48,34.49,32200.0,34.48,34.51,34.48,34.49,32200.0
2013-03-01 12:55:00,34.5,34.55,34.5,34.51,9000.0,34.5,34.55,34.5,34.51,9000.0
2013-03-01 13:00:00,34.51,34.52,34.48,34.5,9700.0,34.51,34.52,34.48,34.5,9700.0
2013-03-01 13:05:00,34.5,34.51,34.48,34.5,14900.0,34.5,34.51,34.48,34.5,14900.0
2013-03-01 13:10:00,34.5,34.56,34.5,34.55,26300.0,34.5,34.56,34.5,34.55,26300.0
2013-03-01 13:15:00,34.54,34.56,34.54,34.55,8500.0,34.54,34.56,34.54,34.55,8500.0
2013-03-01 13:20:00,34.56,34.58,34.52,34.58,10500.0,34.56,34.58,34.52,34.58,10500.0
2013-03-01 13:25:00,34.57,34.59,34.55,34.58,6300.0,34.57,34.59,34.55,34.58,6300.0
2013-03-01 13:30:00,34.58,34.6,34.54,34.58,6700.0,34.58,34.6,34.54,34.58,6700.0
2013-03-01 13:35:00,34.58,34.58,34.55,34.56,7800.0,34.58,34.58,34.55,34.56,7800.0
2013-03-01 13:40:00,34.57,34.58,34.55,34.56,5300.0,34.57,34.58,34.55,34.56,5300.0
2013-03-01 13:45:00,34.56,34.56,34.48,34.49,9700.0,34.56,34.56,34.48,34.49,9700.0
2013-03-01 13:50:00,34.49,34.51,34.49,34.51,6100.0,34.49,34.51,34.49,34.51,6100.0
2013-03-01 13:55:00,34.5,34.53,34.5,34.52,7000.0,34.5,34.53,34.5,34.52,7000.0
2013-03-01 14:00:00,34.54,34.6,34.54,34.6,6500.0,34.54,34.6,34.54,34.6,6500.0
2013-03-01 14:05:00,34.6,34.64,34.6,34.63,7800.0,34.6,34.64,34.6,34.63,7800.0
2013-03-01 14:10:00,34.63,34.64,34.62,34.64,6100.0,34.63,34.64,34.62,34.64,6100.0
2013-03-01 14:15:00,34.64,34.65,34.63,34.65,7800.0,34.64,34.65,34.63,34.65,7800.0
2013-03-01 14:20:00,34.65,34.68,34.64,34.64,7800.0,34.65,34.68,34.64,34.64,7800.0
2013-03-01 14:25:00,34.65,34.67,34.64,34.66,12600.0,34.65,34.67,34.64,34.66,12600.0
2013-03-01 14:30:00,34.67,34.69,34.65,34.66,9300.0,34.67,34.69,34.65,34.66,9300.0
2013-03-01 14:35:00,34.66,34.67,34.63,34.65,13700.0,34.66,34.67,34.63,34.65,13700.0
2013-03-01 14:40:00,34.65,34.67,34.65,34.66,9400.0,34.65,34.67,34.65,34.66,9400.0
2013-03-01 14:45:00,34.65,34.66,34.63,34.63,25100.0,34.65,34.66,34.63,34.63,25100.0
2013-03-01 14:50:00,34.62,34.64,34.6,34.62,30500.0,34.62,34.64,34.6,34.62,30500.0
2013-03-01 14:55:00,34.61,34.62,34.56,34.58,16200.0,34.61,34.62,34.56,34.58,16200.0
2013-03-01 15:00:00,34.58,34.62,34.55,34.55,17400.0,34.58,34.62,34.55,34.55,17400.0
2013-03-01 15:05:00,34.55,34.59,34.54,34.57,12900.0,34.55,34.59,34.54,34.57,12900.0
2013-03-01 15:10:00,34.58,34.59,34.55,34.58,16800.0,34.58,34.59,34.55,34.58,16800.0
2013-03-01 15:15:00,34.58,34.6,34.57,34.59,14700.0,34.58,34.6,34.57,34.59,14700.0
2013-03-01 15:20:00,34.59,34.62,34.57,34.61,18300.0,34.59,34.62,34.57,34.61,18300.0
2013-03-01 15:25:00,34.61,34.65,34.6,34.65,16100.0,34.61,34.65,34.6,34.65,16100.0
2013-03-01 15:30:00,34.65,34.67,34.64,34.66,13800.0,34.65,34.67,34.64,34.66,13800.0
2013-03-01 15:35:00,34.65,34.7,34.64,34.68,17800.0,34.65,34.7,34.64,34.68,17800.0
2013-03-01 15:40:00,34.69,34.71,34.69,34.7,12500.0,34.69,34.71,34.69,34.7,12500.0
2013-03-01 15:45:00,34.71,34.78,34.7,34.78,20300.0,34.71,34.78,34.7,34.78,20300.0
2013-03-01 15:50:00,34.78,34.8,34.76,34.77,70700.0,34.78,34.8,34.76,34.77,70700.0
2013-03-01 15:55:00,34.77,34.77,34.67,34.7,89400.0,34.77,34.77,34.67,34.7,89400.0
2013-03-04 09:30:00,34.52,34.65,34.51,34.62,16800.0,34.52,34.65,34.51,34.62,16800.0
2013-03-04 09:35:00,34.6,34.68,34.6,34.68,1500.0,34.6,34.68,34.6,34.68,1500.0
2013-03-04 09:40:00,34.67,34.76,34.67,34.76,5300.0,34.67,34.76,34.67,34.76,5300.0
2013-03-04 09:45:00,34.74,34.79,34.71,34.79,3200.0,34.74,34.79,34.71,34.79,3200.0
2013-03-04 09:50:00,34.76,34.81,34.76,34.81,2000.0,34.76,34.81,34.76,34.81,2000.0
2013-03-04 09:55:00,34.84,34.84,34.75,34.76,9800.0,34.84,34.84,34.75,34.76,9800.0
2013-03-04 10:00:00,34.79,34.8,34.76,34.79,5000.0,34.79,34.8,34.76,34.79,5000.0
2013-03-04 10:05:00,34.8,34.84,34.8,34.81,7900.0,34.8,34.84,34.8,34.81,7900.0
2013-03-04 10:10:00,34.82,34.82,34.73,34.73,4500.0,34.82,34.82,34.73,34.73,4500.0
2013-03-04 10:15:00,34.73,34.76,34.71,34.72,3600.0,34.73,34.76,34.71,34.72,3600.0
2013-03-04 10:20:00,34.73,34.75,34.72,34.72,2500.0,34.73,34.75,34.72,34.72,2500.0
2013-03-04 10:25:00,34.72,34.72,34.68,34.7,5100.0,34.72,34.72,34.68,34.7,5100.0
2013-03-04 10:30:00,34.72,34.74,34.7,34.72,2700.0,34.72,34.74,34.7,34.72,2700.0
2013-03-04 10:35:00,34.7,34.74,34.66,34.74,4400.0,34.7,34.74,34.66,34.74,4400.0
2013-03-04 10:40:00,34.75,34.77,34.7,34.72,14300.0,34.75,34.77,34.7,34.72,14300.0
2013-03-04 10:45:00,34.72,34.72,34.7,34.72,4400.0,34.72,34.72,34.7,34.72,4400.0
2013-03-04 10:50:00,34.72,34.73,34.68,34.69,4500.0,34.72,34.73,34.68,34.69,4500.0
2013-03-04 10:55:00,34.69,34.69,34.65,34.67,9800.0,34.69,34.69,34.65,34.67,9800.0
2013-03-04 11:00:00,34.66,34.67,34.63,34.67,5300.0,34.66,34.67,34.63,34.67,5300.0
2013-03-04 11:05:00,34.67,34.68,34.59,34.61,5900.0,34.67,34.68,34.59,34.61,5900.0
2013-03-04 11:10:00,34.6,34.67,34.6,34.66,10800.0,34.6,34.67,34.6,34.66,10800.0
2013-03-04 11:15:00,34.67,34.67,34.66,34.67,10500.0,34.67,34.67,34.66,34.67,10500.0
2013-03-04 11:20:00,34.67,34.69,34.65,34.67,6500.0,34.67,34.69,34.65,34.67,6500.0
2013-03-04 11:25:00,34.66,34.66,34.62,34.64,3000.0,34.66,34.66,34.62,34.64,3000.0
2013-03-04 11:30:00,34.65,34.67,34.62,34.63,8100.0,34.65,34.67,34.62,34.63,8100.0
2013-03-04 11:35:00,34.64,34.65,34.63,34.64,10500.0,34.64,34.65,34.63,34.64,10500.0
2013-03-04 11:40:00,34.65,34.65,34.6,34.61,5700.0,34.65,34.65,34.6,34.61,5700.0
2013-03-04 11:45:00,34.63,34.63,34.59,34.61,1900.0,34.63,34.63,34.59,34.61,1900.0
2013-03-04 11:50:00,34.6,34.64,34.6,34.64,6700.0,34.6,34.64,34.6,34.64,6700.0
2013-03-04 11:55:00,34.65,34.65,34.62,34.62,5200.0,34.65,34.65,34.62,34.62,5200.0
2013-03-04 12:00:00,34.62,34.63,34.6,34.61,5500.0,34.62,34.63,34.6,34.61,5500.0
2013-03-04 12:05:00,34.6,34.61,34.57,34.58,5000.0,34.6,34.61,34.57,34.58,5000.0
2013-03-04 12:10:00,34.58,34.58,34.58,34.58,2900.0,34.58,34.58,34.58,34.58,2900.0
2013-03-04 12:15:00,34.59,34.6,34.55,34.56,6100.0,34.59,34.6,34.55,34.56,6100.0
2013-03-04 12:20:00,34.56,34.57,34.51,34.51,5600.0,34.56,34.57,34.51,34.51,5600.0
2013-03-04 12:25:00,34.5,34.5,34.45,34.45,5500.0,34.5,34.5,34.45,34.45,5500.0
2013-03-04 12:30:00,34.45,34.46,34.4,34.4,6800.0,34.45,34.46,34.4,34.4,6800.0
2013-03-04 12:35:00,34.4,34.42,34.39,34.42,6800.0,34.4,34.42,34.39,34.42,6800.0
2013-03-04 12:40:00,34.42,34.48,34.42,34.47,5400.0,34.42,34.48,34.42,34.47,5400.0
2013-03-04 12:45:00,34.46,34.47,34.45,34.46,4600.0,34.46,34.47,34.45,34.46,4600.0
2013-03-04 12:50:00,34.46,34.47,34.44,34.44,4700.0,34.46,34.47,34.44,34.44,4700.0
2013-03-04 12:55:00,34.45,34.45,34.42,34.45,7700.0,34.45,34.45,34.42,34.45,7700.0
2013-03-04 13:00:00,34.44,34.44,34.4,34.41,8700.0,34.44,34.44,34.4,34.41,8700.0
2013-03-04 13:05:00,34.4,34.41,34.38,34.41,14900.0,34.4,34.41,34.38,34.41,14900.0
2013-03-04 13:10:00,34.41,34.42,34.4,34.41,6800.0,34.41,34.42,34.4,34.41,6800.0
2013-03-04 13:15:00,34.42,34.43,34.41,34.43,7400.0,34.42,34.43,34.41,34.43,7400.0
2013-03-04 13:20:00,34.43,34.51,34.42,34.5,14300.0,34.43,34.51,34.42,34.5,14300.0
2013-03-04 13:25:00,34.5,34.53,34.48,34.5,28300.0,34.5,34.53,34.48,34.5,28300.0
2013-03-04 13:30:00,34.53,34.57,34.53,34.57,8300.0,34.53,34.57,34.53,34.57,8300.0
2013-03-04 13:35:00,34.57,34.57,34.56,34.56,2600.0,34.57,34.57,34.56,34.56,2600.0
2013-03-04 13:40:00,34.56,34.58,34.56,34.58,7300.0,34.56,34.58,34.56,34.58,7300.0
2013-03-04 13:45:00,34.56,34.57,34.56,34.57,5200.0,34.56,34.57,34.56,34.57,5200.0
2013-03-04 13:50:00,34.57,34.57,34.56,34.57,2800.0,34.57,34.57,34.56,34.57,2800.0
2013-03-04 13:55:00,34.56,34.57,34.54,34.54,8900.0,34.56,34.57,34.54,34.54,8900.0
2013-03-04 14:00:00,34.55,34.55,34.54,34.54,6500.0,34.55,34.55,34.54,34.54,6500.0
2013-03-04 14:05:00,34.54,34.55,34.54,34.54,3400.0,34.54,34.55,34.54,34.54,3400.0
2013-03-04 14:10:00,34.54,34.54,34.52,34.52,14600.0,34.54,34.54,34.52,34.52,14600.0
2013-03-04 14:15:00,34.52,34.52,34.49,34.49,7200.0,34.52,34.52,34.49,34.49,7200.0
2013-03-04 14:20:00,34.5,34.5,34.49,34.5,4500.0,34.5,34.5,34.49,34.5,4500.0
2013-03-04 14:25:00,34.49,34.56,34.49,34.55,20400.0,34.49,34.56,34.49,34.55,20400.0
2013-03-04 14:30:00,34.55,34.57,34.55,34.57,13200.0,34.55,34.57,34.55,34.57,13200.0
2013-03-04 14:35:00,34.57,34.59,34.56,34.58,7800.0,34.57,34.59,34.56,34.58,7800.0
2013-03-04 14:40:00,34.58,34.61,34.57,34.61,4800.0,34.58,34.61,34.57,34.61,4800.0
2013-03-04 14:45:00,34.61,34.65,34.6,34.65,6600.0,34.61,34.65,34.6,34.65,6600.0
2013-03-04 14:50:00,34.65,34.7,34.65,34.7,6000.0,34.65,34.7,34.65,34.7,6000.0
2013-03-04 14:55:00,34.7,34.71,34.68,34.68,13000.0,34.7,34.71,34.68,34.68,13000.0
2013-03-04 15:00:00,34.69,34.69,34.67,34.68,6200.0,34.69,34.69,34.67,34.68,6200.0
2013-03-04 15:05:00,34.67,34.67,34.65,34.65,5200.0,34.67,34.67,34.65,34.65,5200.0
2013-03-04 15:10:00,34.65,34.66,34.6,34.61,26100.0,34.65,34.66,34.6,34.61,26100.0
2013-03-04 15:15:00,34.62,34.66,34.61,34.65,12800.0,34.62,34.66,34.61,34.65,12800.0
2013-03-04 15:20:00,34.64,34.69,34.63,34.68,13000.0,34.64,34.69,34.63,34.68,13000.0
2013-03-04 15:25:00,34.68,34.73,34.67,34.73,15500.0,34.68,34.73,34.67,34.73,15500.0
2013-03-04 15:30:00,34.73,34.74,34.69,34.7,23200.0,34.73,34.74,34.69,34.7,23200.0
2013-03-04 15:35:00,34.7,34.73,34.69,34.73,32300.0,34.7,34.73,34.69,34.73,32300.0
2013-03-04 15:40:00,34.73,34.77,34.7,34.76,22300.0,34.73,34.77,34.7,34.76,22300.0
2013-03-04 15:45:00,34.77,34.78,34.74,34.76,32700.0,34.77,34.78,34.74,34.76,32700.0
2013-03-04 15:50:00,34.77,34.81,34.77,34.81,43100.0,34.77,34.81,34.77,34.81,43100.0
2013-03-04 15:55:00,34.8,34.84,34.8,34.82,74400.0,34.8,34.84,34.8,34.82,74400.0
2013-03-05 09:30:00,34.8,34.9,34.73,34.89,24200.0,34.8,34.9,34.73,34.89,24200.0
2013-03-05 09:35:00,34.9,34.97,34.89,34.93,6100.0,34.9,34.97,34.89,34.93,6100.0
2013-03-05 09:40:00,34.97,35.0,34.93,34.94,7100.0,34.97,35.0,34.93,34.94,7100.0
2013-03-05 09:45:00,34.98,34.99,34.96,34.98,9200.0,34.98,34.99,34.96,34.98,9200.0
2013-03-05 09:50:00,34.99,35.01,34.98,35.01,31300.0,34.99,35.01,34.98,35.01,31300.0
2013-03-05 09:55:00,35.0,35.03,34.96,34.99,16400.0,35.0,35.03,34.96,34.99,16400.0
2013-03-05 10:00:00,35.0,35.05,34.99,35.0,10200.0,35.0,35.05,34.99,35.0,10200.0
2013-03-05 10:05:00,34.99,35.03,34.97,35.02,5800.0,34.99,35.03,34.97,35.02,5800.0
2013-03-05 10:10:00,35.02,35.02,34.98,35.02,5200.0,35.02,35.02,34.98,35.02,5200.0
2013-03-05 10:15:00,35.03,35.04,35.0,35.02,7000.0,35.03,35.04,35.0,35.02,7000.0
2013-03-05 10:20:00,35.05,35.09,35.03,35.07,3400.0,35.05,35.09,35.03,35.07,3400.0
2013-03-05 10:25:00,35.07,35.08,35.06,35.07,1700.0,35.07,35.08,35.06,35.07,1700.0
2013-03-05 10:30:00,35.08,35.1,35.07,35.1,7000.0,35.08,35.1,35.07,35.1,7000.0
2013-03-05 10:35:00,35.1,35.13,35.1,35.12,6100.0,35.1,35.13,35.1,35.12,6100.0
2013-03-05 10:40:00,35.11,35.16,35.08,35.15,8200.0,35.11,35.16,35.08,35.15,8200.0
2013-03-05 10:45:00,35.16,35.18,35.14,35.15,5600.0,35.16,35.18,35.14,35.15,5600.0
2013-03-05 10:50:00,35.16,35.16,35.11,35.11,4700.0,35.16,35.16,35.11,35.11,4700.0
2013-03-05 10:55:00,35.11,35.13,35.11,35.11,2500.0,35.11,35.13,35.11,35.11,2500.0
2013-03-05 11:00:00,35.1,35.12,35.03,35.04,7400.0,35.1,35.12,35.03,35.04,7400.0
2013-03-05 11:05:00,35.05,35.09,35.05,35.09,3800.0,35.05,35.09,35.05,35.09,3800.0
2013-03-05 11:10:00,35.1,35.1,35.07,35.07,3700.0,35.1,35.1,35.07,35.07,3700.0
2013-03-05 11:15:00,35.06,35.07,35.05,35.05,2900.0,35.06,35.07,35.05,35.05,2900.0
2013-03-05 11:20:00,35.05,35.07,35.04,35.07,6500.0,35.05,35.07,35.04,35.07,6500.0
2013-03-05 11:25:00,35.06,35.07,35.03,35.04,6000.0,35.06,35.07,35.03,35.04,6000.0
2013-03-05 11:30:00,35.05,35.06,35.05,35.05,2500.0,35.05,35.06,35.05,35.05,2500.0
2013-03-05 11:35:00,35.05,35.05,35.0,35.0,9000.0,35.05,35.05,35.0,35.0,9000.0
2013-03-05 11:40:00,34.99,35.0,34.97,34.97,4200.0,34.99,35.0,34.97,34.97,4200.0
2013-03-05 11:45:00,34.97,35.01,34.97,35.01,9200.0,34.97,35.01,34.97,35.01,9200.0
2013-03-05 11:50:00,35.02,35.02,34.98,34.99,8800.0,35.02,35.02,34.98,34.99,8800.0
2013-03-05 11:55:00,35.0,35.01,34.99,35.0,2900.0,35.0,35.01,34.99,35.0,2900.0
2013-03-05 12:00:00,35.0,35.01,34.99,35.01,2000.0,35.0,35.01,34.99,35.01,2000.0
2013-03-05 12:05:00,35.0,35.01,34.99,35.01,4200.0,35.0,35.01,34.99,35.01,4200.0
2013-03-05 12:10:00,35.01,35.02,35.0,35.02,3100.0,35.01,35.02,35.0,35.02,3100.0
2013-03-05 12:15:00,35.01,35.01,34.97,34.97,3200.0,35.01,35.01,34.97,34.97,3200.0
2013-03-05 12:20:00,34.98,34.98,34.97,34.97,3500.0,34.98,34.98,34.97,34.97,3500.0
2013-03-05 12:25:00,34.98,34.98,34.96,34.98,2500.0,34.98,34.98,34.96,34.98,2500.0
2013-03-05 12:30:00,34.98,34.98,34.97,34.97,1500.0,34.98,34.98,34.97,34.97,1500.0
2013-03-05 12:35:00,34.97,34.98,34.97,34.97,1100.0,34.97,34.98,34.97,34.97,1100.0
2013-03-05 12:40:00,34.97,34.98,34.94,34.94,5000.0,34.97,34.98,34.94,34.94,5000.0
2013-03-05 12:45:00,34.95,34.96,34.95,34.96,600.0,34.95,34.96,34.95,34.96,600.0
2013-03-05 12:50:00,34.97,34.97,34.95,34.95,2300.0,34.97,34.97,34.95,34.95,2300.0
2013-03-05 12:55:00,34.95,34.96,34.94,34.96,4400.0,34.95,34.96,34.94,34.96,4400.0
2013-03-05 13:00:00,34.95,34.96,34.95,34.95,1300.0,34.95,34.96,34.95,34.95,1300.0
2013-03-05 13:05:00,34.94,34.95,34.93,34.93,2800.0,34.94,34.95,34.93,34.93,2800.0
2013-03-05 13:10:00,34.93,34.93,34.9,34.93,3800.0,34.93,34.93,34.9,34.93,3800.0
2013-03-05 13:15:00,34.93,34.95,34.93,34.94,3700.0,34.93,34.95,34.93,34.94,3700.0
2013-03-05 13:20:00,34.95,34.98,34.95,34.97,1000.0,34.95,34.98,34.95,34.97,1000.0
2013-03-05 13:25:00,34.97,34.99,34.96,34.97,4600.0,34.97,34.99,34.96,34.97,4600.0
2013-03-05 13:30:00,34.97,35.01,34.97,35.01,7300.0,34.97,35.01,34.97,35.01,7300.0
2013-03-05 13:35:00,34.99,35.02,34.98,35.02,3500.0,34.99,35.02,34.98,35.02,3500.0
2013-03-05 13:40:00,35.02,35.02,34.97,34.97,4800.0,35.02,35.02,34.97,34.97,4800.0
2013-03-05 13:45:00,34.98,34.98,34.96,34.96,800.0,34.98,34.98,34.96,34.96,800.0
2013-03-05 13:50:00,34.96,34.96,34.91,34.93,3600.0,34.96,34.96,34.91,34.93,3600.0
2013-03-05 13:55:00,34.94,34.94,34.91,34.91,1700.0,34.94,34.94,34.91,34.91,1700.0
2013-03-05 14:00:00,34.92,34.94,34.91,34.92,4900.0,34.92,34.94,34.91,34.92,4900.0
2013-03-05 14:05:00,34.92,34.94,34.91,34.93,4100.0,34.92,34.94,34.91,34.93,4100.0
2013-03-05 14:10:00,34.93,34.94,34.91,34.94,3800.0,34.93,34.94,34.91,34.94,3800.0
2013-03-05 14:15:00,34.95,34.95,34.91,34.92,3300.0,34.95,34.95,34.91,34.92,3300.0
2013-03-05 14:20:00,34.91,34.93,34.91,34.92,4100.0,34.91,34.93,34.91,34.92,4100.0
2013-03-05 14:25:00,34.93,34.93,34.88,34.88,3800.0,34.93,34.93,34.88,34.88,3800.0
2013-03-05 14:30:00,34.88,34.88,34.85,34.87,8100.0,34.88,34.88,34.85,34.87,8100.0
2013-03-05 14:35:00,34.88,34.9,34.88,34.9,2400.0,34.88,34.9,34.88,34.9,2400.0
2013-03-05 14:40:00,34.9,34.92,34.89,34.91,8500.0,34.9,34.92,34.89,34.91,8500.0
2013-03-05 14:45:00,34.92,34.98,34.92,34.94,2900.0,34.92,34.98,34.92,34.94,2900.0
2013-03-05 14:50:00,34.95,34.95,34.87,34.88,7400.0,34.95,34.95,34.87,34.88,7400.0
2013-03-05 14:55:00,34.88,34.94,34.88,34.94,5800.0,34.88,34.94,34.88,34.94,5800.0
2013-03-05 15:00:00,34.95,34.96,34.91,34.95,12700.0,34.95,34.96,34.91,34.95,12700.0
2013-03-05 15:05:00,34.96,34.97,34.93,34.96,5400.0,34.96,34.97,34.93,34.96,5400.0
2013-03-05 15:10:00,34.97,34.98,34.93,34.98,4900.0,34.97,34.98,34.93,34.98,4900.0
2013-03-05 15:15:00,34.97,34.98,34.93,34.93,5600.0,34.97,34.98,34.93,34.93,5600.0
2013-03-05 15:20:00,34.93,34.95,34.9,34.95,7300.0,34.93,34.95,34.9,34.95,7300.0
2013-03-05 15:25:00,34.96,34.98,34.95,34.97,8400.0,34.96,34.98,34.95,34.97,8400.0
2013-03-05 15:30:00,34.97,34.99,34.96,34.96,11100.0,34.97,34.99,34.96,34.96,11100.0
2013-03-05 15:35:00,34.96,34.98,34.94,34.98,8100.0,34.96,34.98,34.94,34.98,8100.0
2013-03-05 15:40:00,34.98,35.0,34.97,34.99,13200.0,34.98,35.0,34.97,34.99,13200.0
2013-03-05 15:45:00,34.99,34.99,34.95,34.96,9200.0,34.99,34.99,34.95,34.96,9200.0
2013-03-05 15:50:00,34.95,34.98,34.93,34.96,21100.0,34.95,34.98,34.93,34.96,21100.0
2013-03-05 15:55:00,34.96,35.03,34.96,35.03,48900.0,34.96,35.03,34.96,35.03,48900.0
2013-03-06 09:30:00,35.0,35.06,34.92,34.96,10200.0,35.0,35.06,34.92,34.96,10200.0
2013-03-06 09:35:00,34.97,35.01,34.97,34.98,2400.0,34.97,35.01,34.97,34.98,2400.0
2013-03-06 09:40:00,34.96,35.03,34.93,35.03,4100.0,34.96,35.03,34.93,35.03,4100.0
2013-03-06 09:45:00,35.02,35.1,34.99,35.1,2600.0,35.02,35.1,34.99,35.1,2600.0
2013-03-06 09:50:00,35.09,35.13,35.09,35.12,3800.0,35.09,35.13,35.09,35.12,3800.0
2013-03-06 09:55:00,35.13,35.18,35.11,35.16,9300.0,35.13,35.18,35.11,35.16,9300.0
2013-03-06 10:00:00,35.15,35.19,35.15,35.16,2700.0,35.15,35.19,35.15,35.16,2700.0
2013-03-06 10:05:00,35.17,35.17,35.12,35.15,4200.0,35.17,35.17,35.12,35.15,4200.0
2013-03-06 10:10:00,35.15,35.18,35.15,35.15,4700.0,35.15,35.18,35.15,35.15,4700.0
2013-03-06 10:15:00,35.16,35.2,35.15,35.17,3100.0,35.16,35.2,35.15,35.17,3100.0
2013-03-06 10:20:00,35.14,35.14,35.11,35.14,3900.0,35.14,35.14,35.11,35.14,3900.0
2013-03-06 10:25:00,35.15,35.16,35.07,35.08,6900.0,35.15,35.16,35.07,35.08,6900.0
2013-03-06 10:30:00,35.07,35.08,35.01,35.02,6600.0,35.07,35.08,35.01,35.02,6600.0
2013-03-06 10:35:00,35.02,35.05,34.98,35.04,4900.0,35.02,35.05,34.98,35.04,4900.0
2013-03-06 10:40:00,35.04,35.04,35.01,35.02,5800.0,35.04,35.04,35.01,35.02,5800.0
2013-03-06 10:45:00,35.02,35.05,34.97,34.97,6800.0,35.02,35.05,34.97,34.97,6800.0
2013-03-06 10:50:00,34.97,34.98,34.88,34.88,6600.0,34.97,34.98,34.88,34.88,6600.0
2013-03-06 10:55:00,34.89,34.91,34.84,34.87,6400.0,34.89,34.91,34.84,34.87,6400.0
2013-03-06 11:00:00,34.87,34.91,34.86,34.9,3300.0,34.87,34.91,34.86,34.9,3300.0
2013-03-06 11:05:00,34.91,34.91,34.85,34.87,4100.0,34.91,34.91,34.85,34.87,4100.0
2013-03-06 11:10:00,34.86,34.9,34.86,34.88,5400.0,34.86,34.9,34.86,34.88,5400.0
2013-03-06 11:15:00,34.89,34.93,34.86,34.93,7200.0,34.89,34.93,34.86,34.93,7200.0
2013-03-06 11:20:00,34.92,34.92,34.9,34.91,2700.0,34.92,34.92,34.9,34.91,2700.0
2013-03-06 11:25:00,34.92,34.92,34.86,34.86,4900.0,34.92,34.92,34.86,34.86,4900.0
2013-03-06 11:30:00,34.84,34.9,34.84,34.85,3700.0,34.84,34.9,34.84,34.85,3700.0
2013-03-06 11:35:00,34.87,34.9,34.85,34.9,4800.0,34.87,34.9,34.85,34.9,4800.0
2013-03-06 11:40:00,34.89,34.9,34.87,34.88,2800.0,34.89,34.9,34.87,34.88,2800.0
2013-03-06 11:45:00,34.87,34.89,34.86,34.86,5100.0,34.87,34.89,34.86,34.86,5100.0
2013-03-06 11:50:00,34.88,34.88,34.81,34.81,4800.0,34.88,34.88,34.81,34.81,4800.0
2013-03-06 11:55:00,34.81,34.85,34.81,34.83,3500.0,34.81,34.85,34.81,34.83,3500.0
2013-03-06 12:00:00,34.82,34.83,34.78,34.79,3500.0,34.82,34.83,34.78,34.79,3500.0
2013-03-06 12:05:00,34.78,34.8,34.75,34.75,4000.0,34.78,34.8,34.75,34.75,4000.0
2013-03-06 12:10:00,34.75,34.78,34.75,34.77,4900.0,34.75,34.78,34.75,34.77,4900.0
2013-03-06 12:15:00,34.77,34.81,34.76,34.8,6700.0,34.77,34.81,34.76,34.8,6700.0
2013-03-06 12:20:00,34.8,34.83,34.8,34.81,5000.0,34.8,34.83,34.8,34.81,5000.0
2013-03-06 12:25:00,34.81,34.83,34.77,34.79,7300.0,34.81,34.83,34.77,34.79,7300.0
2013-03-06 12:30:00,34.78,34.83,34.78,34.82,7300.0,34.78,34.83,34.78,34.82,7300.0
2013-03-06 12:35:00,34.82,34.85,34.82,34.83,2500.0,34.82,34.85,34.82,34.83,2500.0
2013-03-06 12:40:00,34.83,34.85,34.81,34.83,4000.0,34.83,34.85,34.81,34.83,4000.0
2013-03-06 12:45:00,34.83,34.83,34.81,34.83,2800.0,34.83,34.83,34.81,34.83,2800.0
2013-03-06 12:50:00,34.83,34.84,34.82,34.82,2700.0,34.83,34.84,34.82,34.82,2700.0
2013-03-06 12:55:00,34.82,34.83,34.79,34.81,4900.0,34.82,34.83,34.79,34.81,4900.0
2013-03-06 13:00:00,34.81,34.81,34.78,34.78,3400.0,34.81,34.81,34.78,34.78,3400.0
2013-03-06 13:05:00,34.78,34.79,34.77,34.78,3700.0,34.78,34.79,34.77,34.78,3700.0
2013-03-06 13:10:00,34.77,34.79,34.77,34.78,2900.0,34.77,34.79,34.77,34.78,2900.0
2013-03-06 13:15:00,34.78,34.79,34.77,34.78,9100.0,34.78,34.79,34.77,34.78,9100.0
2013-03-06 13:20:00,34.78,34.78,34.74,34.74,5300.0,34.78,34.78,34.74,34.74,5300.0
2013-03-06 13:25:00,34.74,34.76,34.73,34.76,5000.0,34.74,34.76,34.73,34.76,5000.0
2013-03-06 13:30:00,34.76,34.77,34.73,34.73,4500.0,34.76,34.77,34.73,34.73,4500.0
2013-03-06 13:35:00,34.73,34.77,34.73,34.76,4200.0,34.73,34.77,34.73,34.76,4200.0
2013-03-06 13:40:00,34.77,34.78,34.76,34.77,4000.0,34.77,34.78,34.76,34.77,4000.0
2013-03-06 13:45:00,34.77,34.78,34.76,34.76,2800.0,34.77,34.78,34.76,34.76,2800.0
2013-03-06 13:50:00,34.76,34.76,34.72,34.73,3500.0,34.76,34.76,34.72,34.73,3500.0
2013-03-06 13:55:00,34.73,34.74,34.72,34.72,2500.0,34.73,34.74,34.72,34.72,2500.0
2013-03-06 14:00:00,34.73,34.77,34.72,34.77,6500.0,34.73,34.77,34.72,34.77,6500.0
2013-03-06 14:05:00,34.77,34.77,34.75,34.76,3500.0,34.77,34.77,34.75,34.76,3500.0
2013-03-06 14:10:00,34.77,34.78,34.73,34.73,6300.0,34.77,34.78,34.73,34.73,6300.0
2013-03-06 14:15:00,34.71,34.76,34.71,34.72,6100.0,34.71,34.76,34.71,34.72,6100.0
2013-03-06 14:20:00,34.72,34.75,34.72,34.74,3600.0,34.72,34.75,34.72,34.74,3600.0
2013-03-06 14:25:00,34.74,34.74,34.73,34.73,3100.0,34.74,34.74,34.73,34.73,3100.0
2013-03-06 14:30:00,34.73,34.79,34.73,34.79,8800.0,34.73,34.79,34.73,34.79,8800.0
2013-03-06 14:35:00,34.79,34.83,34.79,34.83,7100.0,34.79,34.83,34.79,34.83,7100.0
2013-03-06 14:40:00,34.82,34.83,34.79,34.79,4600.0,34.82,34.83,34.79,34.79,4600.0
2013-03-06 14:45:00,34.79,34.83,34.79,34.81,8400.0,34.79,34.83,34.79,34.81,8400.0
2013-03-06 14:50:00,34.81,34.82,34.77,34.77,5100.0,34.81,34.82,34.77,34.77,5100.0
2013-03-06 14:55:00,34.78,34.8,34.77,34.77,7600.0,34.78,34.8,34.77,34.77,7600.0
2013-03-06 15:00:00,34.78,34.79,34.77,34.78,9700.0,34.78,34.79,34.77,34.78,9700.0
2013-03-06 15:05:00,34.78,34.79,34.77,34.77,6200.0,34.78,34.79,34.77,34.77,6200.0
2013-03-06 15:10:00,34.76,34.79,34.76,34.78,8800.0,34.76,34.79,34.76,34.78,8800.0
2013-03-06 15:15:00,34.78,34.79,34.77,34.78,5200.0,34.78,34.79,34.77,34.78,5200.0
2013-03-06 15:20:00,34.77,34.79,34.77,34.78,6300.0,34.77,34.79,34.77,34.78,6300.0
2013-03-06 15:25:00,34.78,34.81,34.78,34.81,6200.0,34.78,34.81,34.78,34.81,6200.0
2013-03-06 15:30:00,34.8,34.81,34.77,34.79,12100.0,34.8,34.81,34.77,34.79,12100.0
2013-03-06 15:35:00,34.78,34.79,34.78,34.78,4400.0,34.78,34.79,34.78,34.78,4400.0
2013-03-06 15:40:00,34.78,34.78,34.76,34.76,13800.0,34.78,34.78,34.76,34.76,13800.0
2013-03-06 15:45:00,34.76,34.8,34.76,34.79,16500.0,34.76,34.8,34.76,34.79,16500.0
2013-03-06 15:50:00,34.8,34.82,34.8,34.81,15500.0,34.8,34.82,34.8,34.81,15500.0
2013-03-06 15:55:00,34.8,34.85,34.8,34.84,38600.0,34.8,34.85,34.8,34.84,38600.0
2013-03-07 09:30:00,34.95,34.95,34.89,34.92,10800.0,34.95,34.95,34.89,34.92,10800.0
2013-03-07 09:35:00,34.88,34.96,34.88,34.93,3700.0,34.88,34.96,34.88,34.93,3700.0
2013-03-07 09:40:00,34.93,34.98,34.91,34.96,4600.0,34.93,34.98,34.91,34.96,4600.0
2013-03-07 09:45:00,34.98,35.05,34.98,35.02,18700.0,34.98,35.05,34.98,35.02,18700.0
2013-03-07 09:50:00,35.04,35.09,34.99,35.09,9700.0,35.04,35.09,34.99,35.09,9700.0
2013-03-07 09:55:00,35.08,35.09,35.04,35.08,4400.0,35.08,35.09,35.04,35.08,4400.0
2013-03-07 10:00:00,35.08,35.12,35.01,35.06,16600.0,35.08,35.12,35.01,35.06,16600.0
2013-03-07 10:05:00,35.04,35.06,35.03,35.06,3900.0,35.04,35.06,35.03,35.06,3900.0
2013-03-07 10:10:00,35.06,35.1,35.05,35.07,8000.0,35.06,35.1,35.05,35.07,8000.0
2013-03-07 10:15:00,35.07,35.09,35.06,35.09,3800.0,35.07,35.09,35.06,35.09,3800.0
2013-03-07 10:20:00,35.09,35.12,35.08,35.1,8600.0,35.09,35.12,35.08,35.1,8600.0
2013-03-07 10:25:00,35.1,35.14,35.09,35.14,11300.0,35.1,35.14,35.09,35.14,11300.0
2013-03-07 10:30:00,35.13,35.18,35.13,35.18,6500.0,35.13,35.18,35.13,35.18,6500.0
2013-03-07 10:35:00,35.18,35.2,35.16,35.18,7900.0,35.18,35.2,35.16,35.18,7900.0
2013-03-07 10:40:00,35.18,35.19,35.18,35.19,6100.0,35.18,35.19,35.18,35.19,6100.0
2013-03-07 10:45:00,35.18,35.2,35.18,35.2,3600.0,35.18,35.2,35.18,35.2,3600.0
2013-03-07 10:50:00,35.19,35.25,35.18,35.24,23000.0,35.19,35.25,35.18,35.24,23000.0
2013-03-07 10:55:00,35.23,35.25,35.22,35.24,6000.0,35.23,35.25,35.22,35.24,6000.0
2013-03-07 11:00:00,35.25,35.25,35.23,35.25,10500.0,35.25,35.25,35.23,35.25,10500.0
2013-03-07 11:05:00,35.25,35.28,35.23,35.27,15300.0,35.25,35.28,35.23,35.27,15300.0
2013-03-07 11:10:00,35.28,35.28,35.25,35.26,12700.0,35.28,35.28,35.25,35.26,12700.0
2013-03-07 11:15:00,35.26,35.27,35.21,35.21,4700.0,35.26,35.27,35.21,35.21,4700.0
2013-03-07 11:20:00,35.22,35.24,35.22,35.24,4800.0,35.22,35.24,35.22,35.24,4800.0
2013-03-07 11:25:00,35.24,35.26,35.23,35.26,7700.0,35.24,35.26,35.23,35.26,7700.0
2013-03-07 11:30:00,35.26,35.29,35.26,35.26,8700.0,35.26,35.29,35.26,35.26,8700.0
2013-03-07 11:35:00,35.27,35.3,35.27,35.28,4900.0,35.27,35.3,35.27,35.28,4900.0
2013-03-07 11:40:00,35.29,35.3,35.29,35.29,3200.0,35.29,35.3,35.29,35.29,3200.0
2013-03-07 11:45:00,35.3,35.34,35.29,35.33,12500.0,35.3,35.34,35.29,35.33,12500.0
2013-03-07 11:50:00,35.33,35.35,35.33,35.35,3100.0,35.33,35.35,35.33,35.35,3100.0
2013-03-07 11:55:00,35.34,35.36,35.25,35.25,11100.0,35.34,35.36,35.25,35.25,11100.0
2013-03-07 12:00:00,35.25,35.25,35.2,35.21,8200.0,35.25,35.25,35.2,35.21,8200.0
2013-03-07 12:05:00,35.23,35.26,35.22,35.23,4200.0,35.23,35.26,35.22,35.23,4200.0
2013-03-07 12:10:00,35.24,35.26,35.23,35.24,3800.0,35.24,35.26,35.23,35.24,3800.0
2013-03-07 12:15:00,35.25,35.28,35.25,35.27,6600.0,35.25,35.28,35.25,35.27,6600.0
2013-03-07 12:20:00,35.27,35.28,35.27,35.28,1000.0,35.27,35.28,35.27,35.28,1000.0
2013-03-07 12:25:00,35.28,35.31,35.28,35.31,3500.0,35.28,35.31,35.28,35.31,3500.0
2013-03-07 12:30:00,35.31,35.31,35.25,35.26,8400.0,35.31,35.31,35.25,35.26,8400.0
2013-03-07 12:35:00,35.27,35.27,35.25,35.26,3000.0,35.27,35.27,35.25,35.26,3000.0
2013-03-07 12:40:00,35.25,35.25,35.16,35.19,8400.0,35.25,35.25,35.16,35.19,8400.0
2013-03-07 12:45:00,35.19,35.19,35.17,35.19,2800.0,35.19,35.19,35.17,35.19,2800.0
2013-03-07 12:50:00,35.2,35.2,35.14,35.15,8500.0,35.2,35.2,35.14,35.15,8500.0
2013-03-07 12:55:00,35.15,35.16,35.14,35.15,4200.0,35.15,35.16,35.14,35.15,4200.0
2013-03-07 13:00:00,35.15,35.16,35.15,35.16,500.0,35.15,35.16,35.15,35.16,500.0
2013-03-07 13:05:00,35.16,35.16,35.12,35.14,5800.0,35.16,35.16,35.12,35.14,5800.0
2013-03-07 13:10:00,35.14,35.17,35.14,35.17,3900.0,35.14,35.17,35.14,35.17,3900.0
2013-03-07 13:15:00,35.17,35.17,35.14,35.15,2300.0,35.17,35.17,35.14,35.15,2300.0
2013-03-07 13:20:00,35.15,35.17,35.15,35.16,2600.0,35.15,35.17,35.15,35.16,2600.0
2013-03-07 13:25:00,35.16,35.18,35.15,35.15,5900.0,35.16,35.18,35.15,35.15,5900.0
2013-03-07 13:30:00,35.15,35.15,35.06,35.07,9900.0,35.15,35.15,35.06,35.07,9900.0
2013-03-07 13:35:00,35.06,35.07,35.05,35.07,2200.0,35.06,35.07,35.05,35.07,2200.0
2013-03-07 13:40:00,35.07,35.09,35.07,35.09,1100.0,35.07,35.09,35.07,35.09,1100.0
2013-03-07 13:45:00,35.09,35.09,35.09,35.09,800.0,35.09,35.09,35.09,35.09,800.0
2013-03-07 13:50:00,35.1,35.14,35.1,35.14,7400.0,35.1,35.14,35.1,35.14,7400.0
2013-03-07 13:55:00,35.14,35.16,35.13,35.16,1400.0,35.14,35.16,35.13,35.16,1400.0
2013-03-07 14:00:00,35.16,35.16,35.15,35.16,1100.0,35.16,35.16,35.15,35.16,1100.0
2013-03-07 14:05:00,35.16,35.16,35.15,35.16,4600.0,35.16,35.16,35.15,35.16,4600.0
2013-03-07 14:10:00,35.15,35.16,35.1,35.12,8400.0,35.15,35.16,35.1,35.12,8400.0
2013-03-07 14:15:00,35.12,35.12,35.12,35.12,400.0,35.12,35.12,35.12,35.12,400.0
2013-03-07 14:20:00,35.13,35.14,35.12,35.14,1700.0,35.13,35.14,35.12,35.14,1700.0
2013-03-07 14:25:00,35.13,35.18,35.13,35.18,4800.0,35.13,35.18,35.13,35.18,4800.0
2013-03-07 14:30:00,35.18,35.18,35.18,35.18,1700.0,35.18,35.18,35.18,35.18,1700.0
2013-03-07 14:35:00,35.17,35.19,35.17,35.19,5100.0,35.17,35.19,35.17,35.19,5100.0
2013-03-07 14:40:00,35.19,35.21,35.19,35.2,6200.0,35.19,35.21,35.19,35.2,6200.0
2013-03-07 14:45:00,35.2,35.22,35.16,35.16,8700.0,35.2,35.22,35.16,35.16,8700.0
2013-03-07 14:50:00,35.18,35.18,35.15,35.18,11800.0,35.18,35.18,35.15,35.18,11800.0
2013-03-07 14:55:00,35.18,35.18,35.14,35.14,6500.0,35.18,35.18,35.14,35.14,6500.0
2013-03-07 15:00:00,35.15,35.16,35.14,35.15,3200.0,35.15,35.16,35.14,35.15,3200.0
2013-03-07 15:05:00,35.15,35.17,35.15,35.15,7000.0,35.15,35.17,35.15,35.15,7000.0
2013-03-07 15:10:00,35.16,35.18,35.16,35.18,11500.0,35.16,35.18,35.16,35.18,11500.0
2013-03-07 15:15:00,35.19,35.21,35.18,35.2,8900.0,35.19,35.21,35.18,35.2,8900.0
2013-03-07 15:20:00,35.21,35.21,35.17,35.18,5300.0,35.21,35.21,35.17,35.18,5300.0
2013-03-07 15:25:00,35.17,35.21,35.17,35.21,10500.0,35.17,35.21,35.17,35.21,10500.0
2013-03-07 15:30:00,35.21,35.25,35.2,35.25,12400.0,35.21,35.25,35.2,35.25,12400.0
2013-03-07 15:35:00,35.25,35.25,35.24,35.24,13400.0,35.25,35.25,35.24,35.24,13400.0
2013-03-07 15:40:00,35.25,35.25,35.24,35.24,4400.0,35.25,35.25,35.24,35.24,4400.0
2013-03-07 15:45:00,35.25,35.25,35.2,35.23,31900.0,35.25,35.25,35.2,35.23,31900.0
2013-03-07 15:50:00,35.23,35.23,35.16,35.16,20700.0,35.23,35.23,35.16,35.16,20700.0
2013-03-07 15:55:00,35.16,35.22,35.16,35.19,41900.0,35.16,35.22,35.16,35.19,41900.0
2013-03-08 09:30:00,35.19,35.19,35.09,35.13,10800.0,35.19,35.19,35.09,35.13,10800.0
2013-03-08 09:35:00,35.12,35.19,35.1,35.14,5000.0,35.12,35.19,35.1,35.14,5000.0
2013-03-08 09:40:00,35.14,35.14,35.11,35.12,800.0,35.14,35.14,35.11,35.12,800.0
2013-03-08 09:45:00,35.13,35.13,35.06,35.06,800.0,35.13,35.13,35.06,35.06,800.0
2013-03-08 09:50:00,35.06,35.16,35.06,35.12,6800.0,35.06,35.16,35.06,35.12,6800.0
2013-03-08 09:55:00,35.13,35.13,35.09,35.09,800.0,35.13,35.13,35.09,35.09,800.0
2013-03-08 10:00:00,35.06,35.06,35.02,35.03,3300.0,35.06,35.06,35.02,35.03,3300.0
2013-03-08 10:05:00,35.06,35.07,34.98,35.02,5100.0,35.06,35.07,34.98,35.02,5100.0
2013-03-08 10:10:00,35.02,35.02,34.99,35.0,3500.0,35.02,35.02,34.99,35.0,3500.0
2013-03-08 10:15:00,35.01,35.04,34.99,35.04,4800.0,35.01,35.04,34.99,35.04,4800.0
2013-03-08 10:20:00,35.04,35.06,35.04,35.04,700.0,35.04,35.06,35.04,35.04,700.0
2013-03-08 10:25:00,35.02,35.1,35.02,35.1,1100.0,35.02,35.1,35.02,35.1,1100.0
2013-03-08 10:30:00,35.09,35.09,35.06,35.09,1600.0,35.09,35.09,35.06,35.09,1600.0
2013-03-08 10:35:00,35.1,35.12,35.09,35.09,2900.0,35.1,35.12,35.09,35.09,2900.0
2013-03-08 10:40:00,35.09,35.11,35.09,35.09,1200.0,35.09,35.11,35.09,35.09,1200.0
2013-03-08 10:45:00,35.09,35.1,35.04,35.06,2200.0,35.09,35.1,35.04,35.06,2200.0
2013-03-08 10:50:00,35.07,35.1,35.07,35.1,600.0,35.07,35.1,35.07,35.1,600.0
2013-03-08 10:55:00,35.09,35.09,35.08,35.08,2400.0,35.09,35.09,35.08,35.08,2400.0
2013-03-08 11:00:00,35.08,35.09,35.04,35.09,5100.0,35.08,35.09,35.04,35.09,5100.0
2013-03-08 11:05:00,35.07,35.11,35.07,35.11,1400.0,35.07,35.11,35.07,35.11,1400.0
2013-03-08 11:10:00,35.11,35.12,35.08,35.08,2000.0,35.11,35.12,35.08,35.08,2000.0
2013-03-08 11:15:00,35.09,35.11,35.09,35.09,1700.0,35.09,35.11,35.09,35.09,1700.0
2013-03-08 11:20:00,35.09,35.09,35.09,35.09,200.0,35.09,35.09,35.09,35.09,200.0
2013-03-08 11:25:00,35.09,35.11,35.09,35.11,3400.0,35.09,35.11,35.09,35.11,3400.0
2013-03-08 11:30:00,35.1,35.12,35.1,35.1,2000.0,35.1,35.12,35.1,35.1,2000.0
2013-03-08 11:35:00,35.1,35.11,35.08,35.08,1600.0,35.1,35.11,35.08,35.08,1600.0
2013-03-08 11:40:00,35.09,35.09,35.06,35.07,1900.0,35.09,35.09,35.06,35.07,1900.0
2013-03-08 11:45:00,35.08,35.11,35.08,35.11,2400.0,35.08,35.11,35.08,35.11,2400.0
2013-03-08 11:50:00,35.12,35.13,35.12,35.12,1100.0,35.12,35.13,35.12,35.12,1100.0
2013-03-08 11:55:00,35.12,35.13,35.11,35.11,2900.0,35.12,35.13,35.11,35.11,2900.0
2013-03-08 12:00:00,35.12,35.12,35.11,35.12,1800.0,35.12,35.12,35.11,35.12,1800.0
2013-03-08 12:05:00,35.12,35.14,35.12,35.14,2100.0,35.12,35.14,35.12,35.14,2100.0
2013-03-08 12:10:00,35.13,35.15,35.11,35.13,5300.0,35.13,35.15,35.11,35.13,5300.0
2013-03-08 12:15:00,35.13,35.14,35.12,35.12,1900.0,35.13,35.14,35.12,35.12,1900.0
2013-03-08 12:20:00,35.13,35.16,35.13,35.15,2200.0,35.13,35.16,35.13,35.15,2200.0
2013-03-08 12:25:00,35.14,35.14,35.12,35.12,700.0,35.14,35.14,35.12,35.12,700.0
2013-03-08 12:30:00,35.12,35.14,35.12,35.13,1700.0,35.12,35.14,35.12,35.13,1700.0
2013-03-08 12:35:00,35.12,35.12,35.1,35.11,2200.0,35.12,35.12,35.1,35.11,2200.0
2013-03-08 12:40:00,35.11,35.12,35.11,35.12,1200.0,35.11,35.12,35.11,35.12,1200.0
2013-03-08 12:45:00,35.11,35.12,35.09,35.09,2400.0,35.11,35.12,35.09,35.09,2400.0
2013-03-08 12:50:00,35.08,35.12,35.08,35.12,1900.0,35.08,35.12,35.08,35.12,1900.0
2013-03-08 12:55:00,35.11,35.11,35.11,35.11,300.0,35.11,35.11,35.11,35.11,300.0
2013-03-08 13:00:00,35.12,35.13,35.12,35.13,700.0,35.12,35.13,35.12,35.13,700.0
2013-03-08 13:05:00,35.12,35.12,35.1,35.12,1900.0,35.12,35.12,35.1,35.12,1900.0
2013-03-08 13:10:00,35.12,35.14,35.12,35.13,400.0,35.12,35.14,35.12,35.13,400.0
2013-03-08 13:15:00,35.13,35.16,35.13,35.15,2200.0,35.13,35.16,35.13,35.15,2200.0
2013-03-08 13:20:00,35.14,35.14,35.13,35.13,400.0,35.14,35.14,35.13,35.13,400.0
2013-03-08 13:25:00,35.13,35.13,35.12,35.12,700.0,35.13,35.13,35.12,35.12,700.0
2013-03-08 13:30:00,35.12,35.13,35.11,35.13,2400.0,35.12,35.13,35.11,35.13,2400.0
2013-03-08 13:35:00,35.13,35.16,35.13,35.16,5900.0,35.13,35.16,35.13,35.16,5900.0
2013-03-08 13:40:00,35.16,35.16,35.14,35.14,5300.0,35.16,35.16,35.14,35.14,5300.0
2013-03-08 13:45:00,35.14,35.16,35.14,35.15,1400.0,35.14,35.16,35.14,35.15,1400.0
2013-03-08 13:50:00,35.15,35.15,35.14,35.14,700.0,35.15,35.15,35.14,35.14,700.0
2013-03-08 13:55:00,35.13,35.15,35.13,35.15,2600.0,35.13,35.15,35.13,35.15,2600.0
2013-03-08 14:00:00,35.15,35.15,35.14,35.15,1400.0,35.15,35.15,35.14,35.15,1400.0
2013-03-08 14:05:00,35.14,35.15,35.14,35.15,900.0,35.14,35.15,35.14,35.15,900.0
2013-03-08 14:10:00,35.14,35.15,35.14,35.15,700.0,35.14,35.15,35.14,35.15,700.0
2013-03-08 14:15:00,35.14,35.15,35.12,35.13,5900.0,35.14,35.15,35.12,35.13,5900.0
2013-03-08 14:20:00,35.13,35.15,35.12,35.14,2200.0,35.13,35.15,35.12,35.14,2200.0
2013-03-08 14:25:00,35.14,35.15,35.14,35.15,500.0,35.14,35.15,35.14,35.15,500.0
2013-03-08 14:30:00,35.15,35.16,35.14,35.16,8000.0,35.15,35.16,35.14,35.16,8000.0
2013-03-08 14:35:00,35.16,35.16,35.15,35.15,4000.0,35.16,35.16,35.15,35.15,4000.0
2013-03-08 14:40:00,35.15,35.2,35.15,35.18,13400.0,35.15,35.2,35.15,35.18,13400.0
2013-03-08 14:45:00,35.17,35.19,35.17,35.18,4400.0,35.17,35.19,35.17,35.18,4400.0
2013-03-08 14:50:00,35.18,35.2,35.18,35.2,1600.0,35.18,35.2,35.18,35.2,1600.0
2013-03-08 14:55:00,35.19,35.24,35.19,35.23,11500.0,35.19,35.24,35.19,35.23,11500.0
2013-03-08 15:00:00,35.24,35.27,35.24,35.25,9500.0,35.24,35.27,35.24,35.25,9500.0
2013-03-08 15:05:00,35.25,35.26,35.23,35.23,5600.0,35.25,35.26,35.23,35.23,5600.0
2013-03-08 15:10:00,35.23,35.27,35.23,35.26,3800.0,35.23,35.27,35.23,35.26,3800.0
2013-03-08 15:15:00,35.27,35.29,35.27,35.29,4900.0,35.27,35.29,35.27,35.29,4900.0
2013-03-08 15:20:00,35.28,35.29,35.25,35.27,9500.0,35.28,35.29,35.25,35.27,9500.0
2013-03-08 15:25:00,35.27,35.27,35.23,35.23,10900.0,35.27,35.27,35.23,35.23,10900.0
2013-03-08 15:30:00,35.24,35.27,35.24,35.25,5900.0,35.24,35.27,35.24,35.25,5900.0
2013-03-08 15:35:00,35.25,35.28,35.25,35.27,7400.0,35.25,35.28,35.25,35.27,7400.0
2013-03-08 15:40:00,35.27,35.3,35.27,35.3,7600.0,35.27,35.3,35.27,35.3,7600.0
2013-03-08 15:45:00,35.3,35.32,35.3,35.32,19600.0,35.3,35.32,35.3,35.32,19600.0
2013-03-08 15:50:00,35.32,35.35,35.32,35.35,27500.0,35.32,35.35,35.32,35.35,27500.0
2013-03-08 15:55:00,35.35,35.37,35.33,35.36,51200.0,35.35,35.37,35.33,35.36,51200.0
2013-03-11 09:30:00,35.24,35.35,35.13,35.29,12900.0,35.24,35.35,35.13,35.29,12900.0
2013-03-11 09:35:00,35.29,35.33,35.26,35.26,3300.0,35.29,35.33,35.26,35.26,3300.0
2013-03-11 09:40:00,35.26,35.27,35.18,35.2,5000.0,35.26,35.27,35.18,35.2,5000.0
2013-03-11 09:45:00,35.2,35.2,35.18,35.19,6100.0,35.2,35.2,35.18,35.19,6100.0
2013-03-11 09:50:00,35.2,35.23,35.2,35.22,6900.0,35.2,35.23,35.2,35.22,6900.0
2013-03-11 09:55:00,35.22,35.22,35.2,35.2,5900.0,35.22,35.22,35.2,35.2,5900.0
2013-03-11 10:00:00,35.2,35.23,35.2,35.21,4500.0,35.2,35.23,35.2,35.21,4500.0
2013-03-11 10:05:00,35.2,35.2,35.16,35.16,4000.0,35.2,35.2,35.16,35.16,4000.0
2013-03-11 10:10:00,35.17,35.24,35.16,35.23,8400.0,35.17,35.24,35.16,35.23,8400.0
2013-03-11 10:15:00,35.23,35.23,35.2,35.2,6800.0,35.23,35.23,35.2,35.2,6800.0
2013-03-11 10:20:00,35.2,35.23,35.2,35.21,13300.0,35.2,35.23,35.2,35.21,13300.0
2013-03-11 10:25:00,35.22,35.23,35.21,35.23,9300.0,35.22,35.23,35.21,35.23,9300.0
2013-03-11 10:30:00,35.24,35.27,35.24,35.26,3000.0,35.24,35.27,35.24,35.26,3000.0
2013-03-11 10:35:00,35.26,35.28,35.25,35.28,8200.0,35.26,35.28,35.25,35.28,8200.0
2013-03-11 10:40:00,35.29,35.3,35.29,35.3,2900.0,35.29,35.3,35.29,35.3,2900.0
2013-03-11 10:45:00,35.3,35.31,35.29,35.31,5000.0,35.3,35.31,35.29,35.31,5000.0
2013-03-11 10:50:00,35.3,35.31,35.28,35.28,5200.0,35.3,35.31,35.28,35.28,5200.0
2013-03-11 10:55:00,35.27,35.3,35.27,35.3,6400.0,35.27,35.3,35.27,35.3,6400.0
2013-03-11 11:00:00,35.3,35.31,35.29,35.31,2700.0,35.3,35.31,35.29,35.31,2700.0
2013-03-11 11:05:00,35.3,35.36,35.3,35.36,10000.0,35.3,35.36,35.3,35.36,10000.0
2013-03-11 11:10:00,35.37,35.39,35.37,35.39,1400.0,35.37,35.39,35.37,35.39,1400.0
2013-03-11 11:15:00,35.39,35.4,35.38,35.39,10900.0,35.39,35.4,35.38,35.39,10900.0
2013-03-11 11:20:00,35.4,35.4,35.38,35.38,1500.0,35.4,35.4,35.38,35.38,1500.0
2013-03-11 11:25:00,35.38,35.39,35.37,35.38,3400.0,35.38,35.39,35.37,35.38,3400.0
2013-03-11 11:30:00,35.38,35.38,35.36,35.37,4300.0,35.38,35.38,35.36,35.37,4300.0
2013-03-11 11:35:00,35.36,35.36,35.34,35.34,3300.0,35.36,35.36,35.34,35.34,3300.0
2013-03-11 11:40:00,35.34,35.36,35.34,35.35,4200.0,35.34,35.36,35.34,35.35,4200.0
2013-03-11 11:45:00,35.34,35.36,35.34,35.36,1700.0,35.34,35.36,35.34,35.36,1700.0
2013-03-11 11:50:00,35.36,35.36,35.35,35.36,1800.0,35.36,35.36,35.35,35.36,1800.0
2013-03-11 11:55:00,35.35,35.36,35.33,35.33,6600.0,35.35,35.36,35.33,35.33,6600.0
2013-03-11 12:00:00,35.33,35.36,35.33,35.35,3800.0,35.33,35.36,35.33,35.35,3800.0
2013-03-11 12:05:00,35.36,35.4,35.35,35.4,28600.0,35.36,35.4,35.35,35.4,28600.0
2013-03-11 12:10:00,35.4,35.4,35.39,35.39,2100.0,35.4,35.4,35.39,35.39,2100.0
2013-03-11 12:15:00,35.4,35.4,35.38,35.4,7500.0,35.4,35.4,35.38,35.4,7500.0
2013-03-11 12:20:00,35.4,35.42,35.39,35.4,4500.0,35.4,35.42,35.39,35.4,4500.0
2013-03-11 12:25:00,35.39,35.4,35.37,35.38,5500.0,35.39,35.4,35.37,35.38,5500.0
2013-03-11 12:30:00,35.38,35.39,35.37,35.37,6100.0,35.38,35.39,35.37,35.37,6100.0
2013-03-11 12:35:00,35.37,35.39,35.37,35.39,1600.0,35.37,35.39,35.37,35.39,1600.0
2013-03-11 12:40:00,35.38,35.39,35.38,35.39,4100.0,35.38,35.39,35.38,35.39,4100.0
2013-03-11 12:45:00,35.38,35.39,35.38,35.38,1800.0,35.38,35.39,35.38,35.38,1800.0
2013-03-11 12:50:00,35.39,35.39,35.37,35.38,9500.0,35.39,35.39,35.37,35.38,9500.0
2013-03-11 12:55:00,35.38,35.39,35.37,35.39,7100.0,35.38,35.39,35.37,35.39,7100.0
2013-03-11 13:00:00,35.4,35.41,35.4,35.4,2400.0,35.4,35.41,35.4,35.4,2400.0
2013-03-11 13:05:00,35.41,35.41,35.39,35.4,3600.0,35.41,35.41,35.39,35.4,3600.0
2013-03-11 13:10:00,35.41,35.43,35.41,35.41,3200.0,35.41,35.43,35.41,35.41,3200.0
2013-03-11 13:15:00,35.41,35.42,35.41,35.41,4700.0,35.41,35.42,35.41,35.41,4700.0
2013-03-11 13:20:00,35.41,35.44,35.41,35.43,9400.0,35.41,35.44,35.41,35.43,9400.0
2013-03-11 13:25:00,35.42,35.43,35.41,35.42,2100.0,35.42,35.43,35.41,35.42,2100.0
2013-03-11 13:30:00,35.43,35.45,35.42,35.43,7400.0,35.43,35.45,35.42,35.43,7400.0
2013-03-11 13:35:00,35.42,35.43,35.41,35.41,7600.0,35.42,35.43,35.41,35.41,7600.0
2013-03-11 13:40:00,35.42,35.42,35.41,35.41,6200.0,35.42,35.42,35.41,35.41,6200.0
2013-03-11 13:45:00,35.41,35.41,35.4,35.4,2000.0,35.41,35.41,35.4,35.4,2000.0
2013-03-11 13:50:00,35.41,35.41,35.4,35.41,3100.0,35.41,35.41,35.4,35.41,3100.0
2013-03-11 13:55:00,35.41,35.41,35.4,35.4,5000.0,35.41,35.41,35.4,35.4,5000.0
2013-03-11 14:00:00,35.4,35.43,35.4,35.42,13600.0,35.4,35.43,35.4,35.42,13600.0
2013-03-11 14:05:00,35.42,35.42,35.4,35.41,5500.0,35.42,35.42,35.4,35.41,5500.0
2013-03-11 14:10:00,35.41,35.41,35.4,35.4,2200.0,35.41,35.41,35.4,35.4,2200.0
2013-03-11 14:15:00,35.4,35.41,35.38,35.39,15000.0,35.4,35.41,35.38,35.39,15000.0
2013-03-11 14:20:00,35.38,35.39,35.38,35.39,1600.0,35.38,35.39,35.38,35.39,1600.0
2013-03-11 14:25:00,35.38,35.39,35.38,35.38,8500.0,35.38,35.39,35.38,35.38,8500.0
2013-03-11 14:30:00,35.38,35.39,35.33,35.33,12900.0,35.38,35.39,35.33,35.33,12900.0
2013-03-11 14:35:00,35.33,35.38,35.33,35.37,10500.0,35.33,35.38,35.33,35.37,10500.0
2013-03-11 14:40:00,35.37,35.4,35.36,35.39,6200.0,35.37,35.4,35.36,35.39,6200.0
2013-03-11 14:45:00,35.39,35.45,35.39,35.44,13600.0,35.39,35.45,35.39,35.44,13600.0
2013-03-11 14:50:00,35.44,35.45,35.43,35.44,13300.0,35.44,35.45,35.43,35.44,13300.0
2013-03-11 14:55:00,35.45,35.45,35.44,35.44,5400.0,35.45,35.45,35.44,35.44,5400.0
2013-03-11 15:00:00,35.44,35.47,35.43,35.45,16100.0,35.44,35.47,35.43,35.45,16100.0
2013-03-11 15:05:00,35.46,35.47,35.44,35.46,10400.0,35.46,35.47,35.44,35.46,10400.0
2013-03-11 15:10:00,35.47,35.47,35.45,35.47,8900.0,35.47,35.47,35.45,35.47,8900.0
2013-03-11 15:15:00,35.47,35.48,35.45,35.47,6400.0,35.47,35.48,35.45,35.47,6400.0
2013-03-11 15:20:00,35.47,35.49,35.47,35.48,7600.0,35.47,35.49,35.47,35.48,7600.0
2013-03-11 15:25:00,35.48,35.49,35.47,35.48,10900.0,35.48,35.49,35.47,35.48,10900.0
2013-03-11 15:30:00,35.48,35.48,35.46,35.48,14900.0,35.48,35.48,35.46,35.48,14900.0
2013-03-11 15:35:00,35.47,35.48,35.46,35.47,10100.0,35.47,35.48,35.46,35.47,10100.0
2013-03-11 15:40:00,35.47,35.48,35.46,35.48,13800.0,35.47,35.48,35.46,35.48,13800.0
2013-03-11 15:45:00,35.48,35.5,35.48,35.5,15900.0,35.48,35.5,35.48,35.5,15900.0
2013-03-11 15:50:00,35.5,35.51,35.49,35.5,49700.0,35.5,35.51,35.49,35.5,49700.0
2013-03-11 15:55:00,35.51,35.56,35.5,35.55,46800.0,35.51,35.56,35.5,35.55,46800.0
2013-03-12 09:30:00,35.51,35.51,35.29,35.33,11700.0,35.51,35.51,35.29,35.33,11700.0
2013-03-12 09:35:00,35.29,35.44,35.29,35.4,7400.0,35.29,35.44,35.29,35.4,7400.0
2013-03-12 09:40:00,35.39,35.45,35.38,35.38,5500.0,35.39,35.45,35.38,35.38,5500.0
2013-03-12 09:45:00,35.4,35.45,35.38,35.45,12900.0,35.4,35.45,35.38,35.45,12900.0
2013-03-12 09:50:00,35.44,35.49,35.41,35.42,12200.0,35.44,35.49,35.41,35.42,12200.0
2013-03-12 09:55:00,35.44,35.47,35.4,35.4,11500.0,35.44,35.47,35.4,35.4,11500.0
2013-03-12 10:00:00,35.43,35.44,35.41,35.44,1900.0,35.43,35.44,35.41,35.44,1900.0
2013-03-12 10:05:00,35.4,35.43,35.4,35.43,2300.0,35.4,35.43,35.4,35.43,2300.0
2013-03-12 10:10:00,35.43,35.44,35.4,35.43,3300.0,35.43,35.44,35.4,35.43,3300.0
2013-03-12 10:15:00,35.42,35.44,35.37,35.39,10800.0,35.42,35.44,35.37,35.39,10800.0
2013-03-12 10:20:00,35.4,35.45,35.4,35.41,12000.0,35.4,35.45,35.4,35.41,12000.0
2013-03-12 10:25:00,35.42,35.43,35.4,35.41,3400.0,35.42,35.43,35.4,35.41,3400.0
2013-03-12 10:30:00,35.41,35.45,35.39,35.45,12200.0,35.41,35.45,35.39,35.45,12200.0
2013-03-12 10:35:00,35.45,35.45,35.4,35.43,15900.0,35.45,35.45,35.4,35.43,15900.0
2013-03-12 10:40:00,35.41,35.41,35.36,35.36,2700.0,35.41,35.41,35.36,35.36,2700.0
2013-03-12 10:45:00,35.35,35.35,35.33,35.33,1900.0,35.35,35.35,35.33,35.33,1900.0
2013-03-12 10:50:00,35.33,35.38,35.32,35.35,3800.0,35.33,35.38,35.32,35.35,3800.0
2013-03-12 10:55:00,35.35,35.35,35.32,35.32,3400.0,35.35,35.35,35.32,35.32,3400.0
2013-03-12 11:00:00,35.31,35.31,35.26,35.27,13200.0,35.31,35.31,35.26,35.27,13200.0
2013-03-12 11:05:00,35.27,35.27,35.24,35.24,9000.0,35.27,35.27,35.24,35.24,9000.0
2013-03-12 11:10:00,35.25,35.28,35.25,35.28,1700.0,35.25,35.28,35.25,35.28,1700.0
2013-03-12 11:15:00,35.28,35.3,35.28,35.29,1700.0,35.28,35.3,35.28,35.29,1700.0
2013-03-12 11:20:00,35.3,35.3,35.26,35.27,9500.0,35.3,35.3,35.26,35.27,9500.0
2013-03-12 11:25:00,35.26,35.29,35.25,35.25,7200.0,35.26,35.29,35.25,35.25,7200.0
2013-03-12 11:30:00,35.26,35.27,35.25,35.27,4700.0,35.26,35.27,35.25,35.27,4700.0
2013-03-12 11:35:00,35.27,35.28,35.26,35.28,2700.0,35.27,35.28,35.26,35.28,2700.0
2013-03-12 11:40:00,35.28,35.28,35.26,35.26,2600.0,35.28,35.28,35.26,35.26,2600.0
2013-03-12 11:45:00,35.25,35.26,35.23,35.26,6400.0,35.25,35.26,35.23,35.26,6400.0
2013-03-12 11:50:00,35.27,35.29,35.27,35.28,1100.0,35.27,35.29,35.27,35.28,1100.0
2013-03-12 11:55:00,35.27,35.3,35.27,35.29,2500.0,35.27,35.3,35.27,35.29,2500.0
2013-03-12 12:00:00,35.26,35.27,35.25,35.25,2700.0,35.26,35.27,35.25,35.25,2700.0
2013-03-12 12:05:00,35.24,35.25,35.23,35.25,3700.0,35.24,35.25,35.23,35.25,3700.0
2013-03-12 12:10:00,35.26,35.26,35.21,35.21,2600.0,35.26,35.26,35.21,35.21,2600.0
2013-03-12 12:15:00,35.22,35.26,35.22,35.24,4600.0,35.22,35.26,35.22,35.24,4600.0
2013-03-12 12:20:00,35.23,35.24,35.22,35.22,1000.0,35.23,35.24,35.22,35.22,1000.0
2013-03-12 12:25:00,35.21,35.21,35.19,35.19,7600.0,35.21,35.21,35.19,35.19,7600.0
2013-03-12 12:30:00,35.2,35.22,35.2,35.22,1700.0,35.2,35.22,35.2,35.22,1700.0
2013-03-12 12:35:00,35.21,35.22,35.2,35.2,1000.0,35.21,35.22,35.2,35.2,1000.0
2013-03-12 12:40:00,35.2,35.2,35.16,35.19,3000.0,35.2,35.2,35.16,35.19,3000.0
2013-03-12 12:45:00,35.18,35.18,35.16,35.17,1300.0,35.18,35.18,35.16,35.17,1300.0
2013-03-12 12:50:00,35.17,35.2,35.17,35.2,4100.0,35.17,35.2,35.17,35.2,4100.0
2013-03-12 12:55:00,35.2,35.25,35.2,35.24,1600.0,35.2,35.25,35.2,35.24,1600.0
2013-03-12 13:00:00,35.24,35.24,35.23,35.24,2000.0,35.24,35.24,35.23,35.24,2000.0
2013-03-12 13:05:00,35.23,35.23,35.21,35.21,1500.0,35.23,35.23,35.21,35.21,1500.0
2013-03-12 13:10:00,35.21,35.21,35.19,35.19,1400.0,35.21,35.21,35.19,35.19,1400.0
2013-03-12 13:15:00,35.21,35.21,35.21,35.21,200.0,35.21,35.21,35.21,35.21,200.0
2013-03-12 13:20:00,35.2,35.21,35.2,35.2,4700.0,35.2,35.21,35.2,35.2,4700.0
2013-03-12 13:25:00,35.2,35.21,35.19,35.2,1800.0,35.2,35.21,35.19,35.2,1800.0
2013-03-12 13:30:00,35.21,35.21,35.2,35.21,1700.0,35.21,35.21,35.2,35.21,1700.0
2013-03-12 13:35:00,35.21,35.23,35.21,35.22,2600.0,35.21,35.23,35.21,35.22,2600.0
2013-03-12 13:40:00,35.22,35.24,35.21,35.24,2600.0,35.22,35.24,35.21,35.24,2600.0
2013-03-12 13:45:00,35.24,35.24,35.21,35.21,3700.0,35.24,35.24,35.21,35.21,3700.0
2013-03-12 13:50:00,35.22,35.22,35.19,35.2,3300.0,35.22,35.22,35.19,35.2,3300.0
2013-03-12 13:55:00,35.19,35.19,35.16,35.17,2900.0,35.19,35.19,35.16,35.17,2900.0
2013-03-12 14:00:00,35.18,35.18,35.17,35.18,2300.0,35.18,35.18,35.17,35.18,2300.0
2013-03-12 14:05:00,35.17,35.18,35.17,35.18,7900.0,35.17,35.18,35.17,35.18,7900.0
2013-03-12 14:10:00,35.18,35.2,35.17,35.19,8500.0,35.18,35.2,35.17,35.19,8500.0
2013-03-12 14:15:00,35.2,35.22,35.18,35.22,7400.0,35.2,35.22,35.18,35.22,7400.0
2013-03-12 14:20:00,35.22,35.22,35.21,35.22,2000.0,35.22,35.22,35.21,35.22,2000.0
2013-03-12 14:25:00,35.22,35.22,35.2,35.22,2600.0,35.22,35.22,35.2,35.22,2600.0
2013-03-12 14:30:00,35.22,35.23,35.2,35.23,3300.0,35.22,35.23,35.2,35.23,3300.0
2013-03-12 14:35:00,35.25,35.26,35.25,35.26,3500.0,35.25,35.26,35.25,35.26,3500.0
2013-03-12 14:40:00,35.26,35.27,35.23,35.27,5400.0,35.26,35.27,35.23,35.27,5400.0
2013-03-12 14:45:00,35.27,35.28,35.27,35.28,2300.0,35.27,35.28,35.27,35.28,2300.0
2013-03-12 14:50:00,35.27,35.28,35.27,35.28,3100.0,35.27,35.28,35.27,35.28,3100.0
2013-03-12 14:55:00,35.27,35.29,35.25,35.26,8700.0,35.27,35.29,35.25,35.26,8700.0
2013-03-12 15:00:00,35.25,35.3,35.25,35.3,5100.0,35.25,35.3,35.25,35.3,5100.0
2013-03-12 15:05:00,35.29,35.32,35.29,35.31,2600.0,35.29,35.32,35.29,35.31,2600.0
2013-03-12 15:10:00,35.32,35.36,35.32,35.35,12100.0,35.32,35.36,35.32,35.35,12100.0
2013-03-12 15:15:00,35.36,35.36,35.3,35.33,15500.0,35.36,35.36,35.3,35.33,15500.0
2013-03-12 15:20:00,35.34,35.36,35.34,35.36,5900.0,35.34,35.36,35.34,35.36,5900.0
2013-03-12 15:25:00,35.36,35.37,35.35,35.36,1400.0,35.36,35.37,35.35,35.36,1400.0
2013-03-12 15:30:00,35.35,35.36,35.3,35.31,12600.0,35.35,35.36,35.3,35.31,12600.0
2013-03-12 15:35:00,35.3,35.31,35.29,35.3,9200.0,35.3,35.31,35.29,35.3,9200.0
2013-03-12 15:40:00,35.32,35.35,35.31,35.34,7700.0,35.32,35.35,35.31,35.34,7700.0
2013-03-12 15:45:00,35.33,35.33,35.3,35.31,7200.0,35.33,35.33,35.3,35.31,7200.0
2013-03-12 15:50:00,35.3,35.3,35.27,35.3,20100.0,35.3,35.3,35.27,35.3,20100.0
2013-03-12 15:55:00,35.3,35.31,35.27,35.3,51600.0,35.3,35.31,35.27,35.3,51600.0
2013-03-13 09:30:00,35.24,35.34,35.15,35.2,19800.0,35.24,35.34,35.15,35.2,19800.0
2013-03-13 09:35:00,35.2,35.26,35.2,35.25,12800.0,35.2,35.26,35.2,35.25,12800.0
2013-03-13 09:40:00,35.25,35.26,35.22,35.23,24200.0,35.25,35.26,35.22,35.23,24200.0
2013-03-13 09:45:00,35.25,35.3,35.25,35.27,18400.0,35.25,35.3,35.25,35.27,18400.0
2013-03-13 09:50:00,35.27,35.27,35.26,35.26,2600.0,35.27,35.27,35.26,35.26,2600.0
2013-03-13 09:55:00,35.26,35.3,35.25,35.3,7000.0,35.26,35.3,35.25,35.3,7000.0
2013-03-13 10:00:00,35.3,35.3,35.2,35.23,7400.0,35.3,35.3,35.2,35.23,7400.0
2013-03-13 10:05:00,35.23,35.29,35.22,35.26,7400.0,35.23,35.29,35.22,35.26,7400.0
2013-03-13 10:10:00,35.26,35.32,35.26,35.32,19400.0,35.26,35.32,35.26,35.32,19400.0
2013-03-13 10:15:00,35.31,35.35,35.31,35.35,8000.0,35.31,35.35,35.31,35.35,8000.0
2013-03-13 10:20:00,35.35,35.38,35.31,35.38,40000.0,35.35,35.38,35.31,35.38,40000.0
2013-03-13 10:25:00,35.39,35.39,35.32,35.33,17000.0,35.39,35.39,35.32,35.33,17000.0
2013-03-13 10:30:00,35.33,35.33,35.32,35.32,18000.0,35.33,35.33,35.32,35.32,18000.0
2013-03-13 10:35:00,35.32,35.35,35.32,35.35,28600.0,35.32,35.35,35.32,35.35,28600.0
2013-03-13 10:40:00,35.35,35.38,35.35,35.37,9800.0,35.35,35.38,35.35,35.37,9800.0
2013-03-13 10:45:00,35.38,35.4,35.37,35.38,9400.0,35.38,35.4,35.37,35.38,9400.0
2013-03-13 10:50:00,35.38,35.38,35.37,35.37,1600.0,35.38,35.38,35.37,35.37,1600.0
2013-03-13 10:55:00,35.38,35.38,35.38,35.38,3800.0,35.38,35.38,35.38,35.38,3800.0
2013-03-13 11:00:00,35.38,35.45,35.38,35.45,67000.0,35.38,35.45,35.38,35.45,67000.0
2013-03-13 11:05:00,35.44,35.45,35.44,35.45,9600.0,35.44,35.45,35.44,35.45,9600.0
2013-03-13 11:10:00,35.45,35.45,35.45,35.45,2200.0,35.45,35.45,35.45,35.45,2200.0
2013-03-13 11:15:00,35.45,35.46,35.44,35.46,29400.0,35.45,35.46,35.44,35.46,29400.0
2013-03-13 11:20:00,35.46,35.47,35.45,35.47,17400.0,35.46,35.47,35.45,35.47,17400.0
2013-03-13 11:25:00,35.48,35.48,35.46,35.47,5200.0,35.48,35.48,35.46,35.47,5200.0
2013-03-13 11:30:00,35.47,35.48,35.45,35.48,28000.0,35.47,35.48,35.45,35.48,28000.0
2013-03-13 11:35:00,35.48,35.48,35.46,35.46,1800.0,35.48,35.48,35.46,35.46,1800.0
2013-03-13 11:40:00,35.47,35.47,35.45,35.45,5400.0,35.47,35.47,35.45,35.45,5400.0
2013-03-13 11:45:00,35.46,35.46,35.45,35.45,9400.0,35.46,35.46,35.45,35.45,9400.0
2013-03-13 11:50:00,35.45,35.45,35.42,35.43,11400.0,35.45,35.45,35.42,35.43,11400.0
2013-03-13 11:55:00,35.43,35.43,35.36,35.36,4600.0,35.43,35.43,35.36,35.36,4600.0
2013-03-13 12:00:00,35.37,35.38,35.37,35.38,1600.0,35.37,35.38,35.37,35.38,1600.0
2013-03-13 12:05:00,35.38,35.39,35.38,35.38,5200.0,35.38,35.39,35.38,35.38,5200.0
2013-03-13 12:10:00,35.38,35.39,35.38,35.39,1600.0,35.38,35.39,35.38,35.39,1600.0
2013-03-13 12:15:00,35.38,35.39,35.36,35.36,12200.0,35.38,35.39,35.36,35.36,12200.0
2013-03-13 12:20:00,35.37,35.38,35.37,35.38,6200.0,35.37,35.38,35.37,35.38,6200.0
2013-03-13 12:25:00,35.38,35.38,35.37,35.37,2400.0,35.38,35.38,35.37,35.37,2400.0
2013-03-13 12:30:00,35.38,35.39,35.38,35.39,8600.0,35.38,35.39,35.38,35.39,8600.0
2013-03-13 12:35:00,35.39,35.39,35.38,35.38,12800.0,35.39,35.39,35.38,35.38,12800.0
2013-03-13 12:40:00,35.38,35.38,35.37,35.38,6800.0,35.38,35.38,35.37,35.38,6800.0
2013-03-13 12:45:00,35.38,35.38,35.37,35.38,5200.0,35.38,35.38,35.37,35.38,5200.0
2013-03-13 12:50:00,35.38,35.38,35.37,35.37,6800.0,35.38,35.38,35.37,35.37,6800.0
2013-03-13 12:55:00,35.38,35.38,35.36,35.37,4400.0,35.38,35.38,35.36,35.37,4400.0
2013-03-13 13:00:00,35.37,35.38,35.33,35.34,9600.0,35.37,35.38,35.33,35.34,9600.0
2013-03-13 13:05:00,35.35,35.35,35.35,35.35,1200.0,35.35,35.35,35.35,35.35,1200.0
2013-03-13 13:10:00,35.33,35.35,35.33,35.34,8200.0,35.33,35.35,35.33,35.34,8200.0
2013-03-13 13:15:00,35.33,35.34,35.3,35.31,10800.0,35.33,35.34,35.3,35.31,10800.0
2013-03-13 13:20:00,35.31,35.32,35.3,35.32,5800.0,35.31,35.32,35.3,35.32,5800.0
2013-03-13 13:25:00,35.32,35.35,35.32,35.35,5600.0,35.32,35.35,35.32,35.35,5600.0
2013-03-13 13:30:00,35.34,35.34,35.29,35.29,47400.0,35.34,35.34,35.29,35.29,47400.0
2013-03-13 13:35:00,35.29,35.32,35.29,35.32,13000.0,35.29,35.32,35.29,35.32,13000.0
2013-03-13 13:40:00,35.32,35.35,35.29,35.32,26600.0,35.32,35.35,35.29,35.32,26600.0
2013-03-13 13:45:00,35.33,35.34,35.33,35.34,600.0,35.33,35.34,35.33,35.34,600.0
2013-03-13 13:50:00,35.34,35.36,35.34,35.36,3800.0,35.34,35.36,35.34,35.36,3800.0
2013-03-13 13:55:00,35.36,35.4,35.36,35.4,2600.0,35.36,35.4,35.36,35.4,2600.0
2013-03-13 14:00:00,35.4,35.4,35.3,35.3,48600.0,35.4,35.4,35.3,35.3,48600.0
2013-03-13 14:05:00,35.31,35.31,35.24,35.28,51000.0,35.31,35.31,35.24,35.28,51000.0
2013-03-13 14:10:00,35.27,35.33,35.27,35.33,13600.0,35.27,35.33,35.27,35.33,13600.0
2013-03-13 14:15:00,35.32,35.36,35.32,35.36,5400.0,35.32,35.36,35.32,35.36,5400.0
2013-03-13 14:20:00,35.37,35.37,35.28,35.31,28000.0,35.37,35.37,35.28,35.31,28000.0
2013-03-13 14:25:00,35.3,35.32,35.3,35.31,10200.0,35.3,35.32,35.3,35.31,10200.0
2013-03-13 14:30:00,35.3,35.31,35.3,35.31,3400.0,35.3,35.31,35.3,35.31,3400.0
2013-03-13 14:35:00,35.3,35.32,35.3,35.32,10000.0,35.3,35.32,35.3,35.32,10000.0
2013-03-13 14:40:00,35.32,35.33,35.3,35.3,10600.0,35.32,35.33,35.3,35.3,10600.0
2013-03-13 14:45:00,35.3,35.31,35.29,35.31,6600.0,35.3,35.31,35.29,35.31,6600.0
2013-03-13 14:50:00,35.31,35.33,35.29,35.29,8000.0,35.31,35.33,35.29,35.29,8000.0
2013-03-13 14:55:00,35.3,35.33,35.29,35.33,12000.0,35.3,35.33,35.29,35.33,12000.0
2013-03-13 15:00:00,35.33,35.36,35.32,35.33,11800.0,35.33,35.36,35.32,35.33,11800.0
2013-03-13 15:05:00,35.32,35.33,35.26,35.26,9200.0,35.32,35.33,35.26,35.26,9200.0
2013-03-13 15:10:00,35.25,35.31,35.25,35.3,8200.0,35.25,35.31,35.25,35.3,8200.0
2013-03-13 15:15:00,35.3,35.32,35.29,35.29,13800.0,35.3,35.32,35.29,35.29,13800.0
2013-03-13 15:20:00,35.3,35.3,35.28,35.29,3800.0,35.3,35.3,35.28,35.29,3800.0
2013-03-13 15:25:00,35.29,35.32,35.28,35.32,9200.0,35.29,35.32,35.28,35.32,9200.0
2013-03-13 15:30:00,35.32,35.36,35.32,35.36,23000.0,35.32,35.36,35.32,35.36,23000.0
2013-03-13 15:35:00,35.36,35.36,35.34,35.35,15400.0,35.36,35.36,35.34,35.35,15400.0
2013-03-13 15:40:00,35.34,35.34,35.3,35.3,12800.0,35.34,35.34,35.3,35.3,12800.0
2013-03-13 15:45:00,35.3,35.34,35.3,35.34,20800.0,35.3,35.34,35.3,35.34,20800.0
2013-03-13 15:50:00,35.34,35.37,35.34,35.36,43000.0,35.34,35.37,35.34,35.36,43000.0
2013-03-13 15:55:00,35.36,35.38,35.34,35.37,84400.0,35.36,35.38,35.34,35.37,84400.0
2013-03-14 09:30:00,35.38,35.38,35.37,35.37,5200.0,35.38,35.38,35.37,35.37,5200.0
2013-03-14 09:35:00,35.39,35.58,35.38,35.57,12500.0,35.39,35.58,35.38,35.57,12500.0
2013-03-14 09:40:00,35.58,35.62,35.58,35.62,5300.0,35.58,35.62,35.58,35.62,5300.0
2013-03-14 09:45:00,35.61,35.7,35.6,35.68,9200.0,35.61,35.7,35.6,35.68,9200.0
2013-03-14 09:50:00,35.7,35.7,35.66,35.66,7200.0,35.7,35.7,35.66,35.66,7200.0
2013-03-14 09:55:00,35.69,35.74,35.69,35.74,10500.0,35.69,35.74,35.69,35.74,10500.0
2013-03-14 10:00:00,35.74,35.75,35.74,35.74,6000.0,35.74,35.75,35.74,35.74,6000.0
2013-03-14 10:05:00,35.74,35.74,35.73,35.74,2600.0,35.74,35.74,35.73,35.74,2600.0
2013-03-14 10:10:00,35.73,35.74,35.72,35.72,6700.0,35.73,35.74,35.72,35.72,6700.0
2013-03-14 10:15:00,35.72,35.72,35.66,35.72,7500.0,35.72,35.72,35.66,35.72,7500.0
2013-03-14 10:20:00,35.72,35.73,35.69,35.71,6000.0,35.72,35.73,35.69,35.71,6000.0
2013-03-14 10:25:00,35.71,35.74,35.71,35.73,5300.0,35.71,35.74,35.71,35.73,5300.0
2013-03-14 10:30:00,35.72,35.74,35.72,35.74,6700.0,35.72,35.74,35.72,35.74,6700.0
2013-03-14 10:35:00,35.73,35.75,35.73,35.75,14500.0,35.73,35.75,35.73,35.75,14500.0
2013-03-14 10:40:00,35.74,35.75,35.74,35.75,4500.0,35.74,35.75,35.74,35.75,4500.0
2013-03-14 10:45:00,35.75,35.75,35.74,35.75,2800.0,35.75,35.75,35.74,35.75,2800.0
2013-03-14 10:50:00,35.75,35.75,35.74,35.75,2700.0,35.75,35.75,35.74,35.75,2700.0
2013-03-14 10:55:00,35.74,35.75,35.68,35.72,10700.0,35.74,35.75,35.68,35.72,10700.0
2013-03-14 11:00:00,35.72,35.74,35.72,35.73,4600.0,35.72,35.74,35.72,35.73,4600.0
2013-03-14 11:05:00,35.74,35.75,35.74,35.75,2200.0,35.74,35.75,35.74,35.75,2200.0
2013-03-14 11:10:00,35.74,35.74,35.72,35.72,3300.0,35.74,35.74,35.72,35.72,3300.0
2013-03-14 11:15:00,35.73,35.74,35.73,35.74,7700.0,35.73,35.74,35.73,35.74,7700.0
2013-03-14 11:20:00,35.74,35.74,35.7,35.7,7700.0,35.74,35.74,35.7,35.7,7700.0
2013-03-14 11:25:00,35.69,35.69,35.63,35.64,7000.0,35.69,35.69,35.63,35.64,7000.0
2013-03-14 11:30:00,35.65,35.69,35.65,35.69,2900.0,35.65,35.69,35.65,35.69,2900.0
2013-03-14 11:35:00,35.69,35.7,35.67,35.67,3300.0,35.69,35.7,35.67,35.67,3300.0
2013-03-14 11:40:00,35.68,35.68,35.64,35.64,4800.0,35.68,35.68,35.64,35.64,4800.0
2013-03-14 11:45:00,35.65,35.65,35.64,35.64,2200.0,35.65,35.65,35.64,35.64,2200.0
2013-03-14 11:50:00,35.66,35.66,35.65,35.66,2100.0,35.66,35.66,35.65,35.66,2100.0
2013-03-14 11:55:00,35.66,35.67,35.65,35.66,4000.0,35.66,35.67,35.65,35.66,4000.0
2013-03-14 12:00:00,35.66,35.67,35.64,35.64,5900.0,35.66,35.67,35.64,35.64,5900.0
2013-03-14 12:05:00,35.64,35.67,35.63,35.66,5800.0,35.64,35.67,35.63,35.66,5800.0
2013-03-14 12:10:00,35.66,35.66,35.65,35.66,2400.0,35.66,35.66,35.65,35.66,2400.0
2013-03-14 12:15:00,35.67,35.67,35.66,35.67,2700.0,35.67,35.67,35.66,35.67,2700.0
2013-03-14 12:20:00,35.68,35.68,35.67,35.68,2100.0,35.68,35.68,35.67,35.68,2100.0
2013-03-14 12:25:00,35.68,35.68,35.65,35.65,5400.0,35.68,35.68,35.65,35.65,5400.0
2013-03-14 12:30:00,35.65,35.66,35.64,35.66,4100.0,35.65,35.66,35.64,35.66,4100.0
2013-03-14 12:35:00,35.66,35.67,35.65,35.67,1500.0,35.66,35.67,35.65,35.67,1500.0
2013-03-14 12:40:00,35.67,35.67,35.65,35.65,6200.0,35.67,35.67,35.65,35.65,6200.0
2013-03-14 12:45:00,35.66,35.67,35.65,35.65,3100.0,35.66,35.67,35.65,35.65,3100.0
2013-03-14 12:50:00,35.65,35.67,35.65,35.66,7000.0,35.65,35.67,35.65,35.66,7000.0
2013-03-14 12:55:00,35.67,35.67,35.66,35.66,1200.0,35.67,35.67,35.66,35.66,1200.0
2013-03-14 13:00:00,35.67,35.67,35.66,35.67,3500.0,35.67,35.67,35.66,35.67,3500.0
2013-03-14 13:05:00,35.67,35.68,35.66,35.67,3600.0,35.67,35.68,35.66,35.67,3600.0
2013-03-14 13:10:00,35.67,35.67,35.63,35.63,8900.0,35.67,35.67,35.63,35.63,8900.0
2013-03-14 13:15:00,35.63,35.64,35.63,35.63,3800.0,35.63,35.64,35.63,35.63,3800.0
2013-03-14 13:20:00,35.63,35.64,35.63,35.63,3200.0,35.63,35.64,35.63,35.63,3200.0
2013-03-14 13:25:00,35.63,35.63,35.62,35.63,1500.0,35.63,35.63,35.62,35.63,1500.0
2013-03-14 13:30:00,35.63,35.64,35.62,35.63,3500.0,35.63,35.64,35.62,35.63,3500.0
2013-03-14 13:35:00,35.62,35.62,35.61,35.61,5300.0,35.62,35.62,35.61,35.61,5300.0
2013-03-14 13:40:00,35.61,35.62,35.58,35.58,6900.0,35.61,35.62,35.58,35.58,6900.0
2013-03-14 13:45:00,35.58,35.59,35.58,35.58,2800.0,35.58,35.59,35.58,35.58,2800.0
2013-03-14 13:50:00,35.58,35.58,35.55,35.55,3700.0,35.58,35.58,35.55,35.55,3700.0
2013-03-14 13:55:00,35.55,35.55,35.52,35.53,5000.0,35.55,35.55,35.52,35.53,5000.0
2013-03-14 14:00:00,35.55,35.56,35.54,35.56,4600.0,35.55,35.56,35.54,35.56,4600.0
2013-03-14 14:05:00,35.56,35.56,35.55,35.56,900.0,35.56,35.56,35.55,35.56,900.0
2013-03-14 14:10:00,35.56,35.56,35.54,35.55,3400.0,35.56,35.56,35.54,35.55,3400.0
2013-03-14 14:15:00,35.55,35.55,35.54,35.55,5900.0,35.55,35.55,35.54,35.55,5900.0
2013-03-14 14:20:00,35.56,35.56,35.55,35.56,1500.0,35.56,35.56,35.55,35.56,1500.0
2013-03-14 14:25:00,35.56,35.56,35.55,35.56,2800.0,35.56,35.56,35.55,35.56,2800.0
2013-03-14 14:30:00,35.55,35.57,35.55,35.57,8100.0,35.55,35.57,35.55,35.57,8100.0
2013-03-14 14:35:00,35.58,35.59,35.57,35.59,3000.0,35.58,35.59,35.57,35.59,3000.0
2013-03-14 14:40:00,35.59,35.6,35.58,35.59,5600.0,35.59,35.6,35.58,35.59,5600.0
2013-03-14 14:45:00,35.58,35.59,35.57,35.58,3600.0,35.58,35.59,35.57,35.58,3600.0
2013-03-14 14:50:00,35.58,35.59,35.56,35.56,3800.0,35.58,35.59,35.56,35.56,3800.0
2013-03-14 14:55:00,35.56,35.57,35.55,35.55,4300.0,35.56,35.57,35.55,35.55,4300.0
2013-03-14 15:00:00,35.56,35.57,35.55,35.57,3900.0,35.56,35.57,35.55,35.57,3900.0
2013-03-14 15:05:00,35.57,35.58,35.55,35.55,7400.0,35.57,35.58,35.55,35.55,7400.0
2013-03-14 15:10:00,35.55,35.56,35.54,35.56,6100.0,35.55,35.56,35.54,35.56,6100.0
2013-03-14 15:15:00,35.56,35.57,35.55,35.57,5500.0,35.56,35.57,35.55,35.57,5500.0
2013-03-14 15:20:00,35.56,35.59,35.56,35.59,7500.0,35.56,35.59,35.56,35.59,7500.0
2013-03-14 15:25:00,35.59,35.59,35.58,35.58,8000.0,35.59,35.59,35.58,35.58,8000.0
2013-03-14 15:30:00,35.58,35.62,35.58,35.61,15900.0,35.58,35.62,35.58,35.61,15900.0
2013-03-14 15:35:00,35.61,35.63,35.6,35.63,14100.0,35.61,35.63,35.6,35.63,14100.0
2013-03-14 15:40:00,35.63,35.66,35.63,35.65,22100.0,35.63,35.66,35.63,35.65,22100.0
2013-03-14 15:45:00,35.65,35.69,35.65,35.69,22900.0,35.65,35.69,35.65,35.69,22900.0
2013-03-14 15:50:00,35.69,35.72,35.67,35.71,61800.0,35.69,35.72,35.67,35.71,61800.0
2013-03-14 15:55:00,35.7,35.75,35.7,35.73,62100.0,35.7,35.75,35.7,35.73,62100.0
2013-03-15 09:30:00,35.61,35.89,35.61,35.86,174400.0,35.61,35.89,35.61,35.86,174400.0
2013-03-15 09:35:00,35.84,35.86,35.73,35.73,4300.0,35.84,35.86,35.73,35.73,4300.0
2013-03-15 09:40:00,35.63,35.65,35.56,35.59,5600.0,35.63,35.65,35.56,35.59,5600.0
2013-03-15 09:45:00,35.57,35.59,35.56,35.56,2000.0,35.57,35.59,35.56,35.56,2000.0
2013-03-15 09:50:00,35.56,35.57,35.48,35.49,6900.0,35.56,35.57,35.48,35.49,6900.0
2013-03-15 09:55:00,35.51,35.55,35.48,35.49,2300.0,35.51,35.55,35.48,35.49,2300.0
2013-03-15 10:00:00,35.46,35.52,35.44,35.52,3400.0,35.46,35.52,35.44,35.52,3400.0
2013-03-15 10:05:00,35.5,35.51,35.48,35.51,5600.0,35.5,35.51,35.48,35.51,5600.0
2013-03-15 10:10:00,35.51,35.51,35.47,35.49,5600.0,35.51,35.51,35.47,35.49,5600.0
2013-03-15 10:15:00,35.48,35.5,35.48,35.48,4800.0,35.48,35.5,35.48,35.48,4800.0
2013-03-15 10:20:00,35.47,35.5,35.47,35.49,4400.0,35.47,35.5,35.47,35.49,4400.0
2013-03-15 10:25:00,35.48,35.48,35.41,35.45,7200.0,35.48,35.48,35.41,35.45,7200.0
2013-03-15 10:30:00,35.44,35.45,35.43,35.45,4500.0,35.44,35.45,35.43,35.45,4500.0
2013-03-15 10:35:00,35.44,35.46,35.44,35.46,2300.0,35.44,35.46,35.44,35.46,2300.0
2013-03-15 10:40:00,35.47,35.48,35.45,35.45,4100.0,35.47,35.48,35.45,35.45,4100.0
2013-03-15 10:45:00,35.45,35.47,35.43,35.47,6600.0,35.45,35.47,35.43,35.47,6600.0
2013-03-15 10:50:00,35.47,35.48,35.45,35.48,6500.0,35.47,35.48,35.45,35.48,6500.0
2013-03-15 10:55:00,35.48,35.5,35.48,35.49,3900.0,35.48,35.5,35.48,35.49,3900.0
2013-03-15 11:00:00,35.48,35.49,35.46,35.48,4100.0,35.48,35.49,35.46,35.48,4100.0
2013-03-15 11:05:00,35.49,35.51,35.48,35.51,2300.0,35.49,35.51,35.48,35.51,2300.0
2013-03-15 11:10:00,35.51,35.51,35.48,35.49,3200.0,35.51,35.51,35.48,35.49,3200.0
2013-03-15 11:15:00,35.49,35.5,35.49,35.5,1200.0,35.49,35.5,35.49,35.5,1200.0
2013-03-15 11:20:00,35.5,35.53,35.5,35.53,5300.0,35.5,35.53,35.5,35.53,5300.0
2013-03-15 11:25:00,35.53,35.57,35.53,35.56,2400.0,35.53,35.57,35.53,35.56,2400.0
2013-03-15 11:30:00,35.56,35.56,35.52,35.53,2200.0,35.56,35.56,35.52,35.53,2200.0
2013-03-15 11:35:00,35.53,35.54,35.51,35.51,2300.0,35.53,35.54,35.51,35.51,2300.0
2013-03-15 11:40:00,35.52,35.52,35.49,35.49,1700.0,35.52,35.52,35.49,35.49,1700.0
2013-03-15 11:45:00,35.48,35.48,35.45,35.45,1400.0,35.48,35.48,35.45,35.45,1400.0
2013-03-15 11:50:00,35.46,35.48,35.45,35.48,2800.0,35.46,35.48,35.45,35.48,2800.0
2013-03-15 11:55:00,35.48,35.48,35.47,35.48,1800.0,35.48,35.48,35.47,35.48,1800.0
2013-03-15 12:00:00,35.48,35.49,35.47,35.48,4800.0,35.48,35.49,35.47,35.48,4800.0
2013-03-15 12:05:00,35.47,35.48,35.47,35.48,2700.0,35.47,35.48,35.47,35.48,2700.0
2013-03-15 12:10:00,35.47,35.48,35.47,35.48,1500.0,35.47,35.48,35.47,35.48,1500.0
2013-03-15 12:15:00,35.48,35.48,35.48,35.48,500.0,35.48,35.48,35.48,35.48,500.0
2013-03-15 12:20:00,35.48,35.48,35.48,35.48,2200.0,35.48,35.48,35.48,35.48,2200.0
2013-03-15 12:25:00,35.49,35.49,35.48,35.49,800.0,35.49,35.49,35.48,35.49,800.0
2013-03-15 12:30:00,35.48,35.49,35.48,35.48,3000.0,35.48,35.49,35.48,35.48,3000.0
2013-03-15 12:35:00,35.48,35.49,35.48,35.49,4400.0,35.48,35.49,35.48,35.49,4400.0
2013-03-15 12:40:00,35.49,35.49,35.49,35.49,6800.0,35.49,35.49,35.49,35.49,6800.0
2013-03-15 12:45:00,35.5,35.54,35.5,35.54,1800.0,35.5,35.54,35.5,35.54,1800.0
2013-03-15 12:50:00,35.54,35.54,35.53,35.54,1900.0,35.54,35.54,35.53,35.54,1900.0
2013-03-15 12:55:00,35.55,35.57,35.55,35.56,5500.0,35.55,35.57,35.55,35.56,5500.0
2013-03-15 13:00:00,35.56,35.57,35.55,35.56,3400.0,35.56,35.57,35.55,35.56,3400.0
2013-03-15 13:05:00,35.56,35.56,35.56,35.56,2700.0,35.56,35.56,35.56,35.56,2700.0
2013-03-15 13:10:00,35.57,35.57,35.56,35.56,2000.0,35.57,35.57,35.56,35.56,2000.0
2013-03-15 13:15:00,35.56,35.57,35.56,35.56,2100.0,35.56,35.57,35.56,35.56,2100.0
2013-03-15 13:20:00,35.56,35.56,35.56,35.56,700.0,35.56,35.56,35.56,35.56,700.0
2013-03-15 13:25:00,35.56,35.56,35.54,35.55,4300.0,35.56,35.56,35.54,35.55,4300.0
2013-03-15 13:30:00,35.55,35.55,35.54,35.55,900.0,35.55,35.55,35.54,35.55,900.0
2013-03-15 13:35:00,35.54,35.54,35.52,35.52,1600.0,35.54,35.54,35.52,35.52,1600.0
2013-03-15 13:40:00,35.52,35.53,35.52,35.53,600.0,35.52,35.53,35.52,35.53,600.0
2013-03-15 13:45:00,35.53,35.54,35.52,35.54,3800.0,35.53,35.54,35.52,35.54,3800.0
2013-03-15 13:50:00,35.55,35.55,35.54,35.55,1600.0,35.55,35.55,35.54,35.55,1600.0
2013-03-15 13:55:00,35.55,35.56,35.53,35.53,3800.0,35.55,35.56,35.53,35.53,3800.0
2013-03-15 14:00:00,35.52,35.53,35.52,35.53,700.0,35.52,35.53,35.52,35.53,700.0
2013-03-15 14:05:00,35.52,35.53,35.48,35.48,5200.0,35.52,35.53,35.48,35.48,5200.0
2013-03-15 14:10:00,35.48,35.51,35.48,35.51,5100.0,35.48,35.51,35.48,35.51,5100.0
2013-03-15 14:15:00,35.51,35.52,35.48,35.48,5400.0,35.51,35.52,35.48,35.48,5400.0
2013-03-15 14:20:00,35.5,35.5,35.48,35.5,6600.0,35.5,35.5,35.48,35.5,6600.0
2013-03-15 14:25:00,35.5,35.51,35.47,35.47,3500.0,35.5,35.51,35.47,35.47,3500.0
2013-03-15 14:30:00,35.46,35.47,35.46,35.47,2100.0,35.46,35.47,35.46,35.47,2100.0
2013-03-15 14:35:00,35.46,35.46,35.41,35.41,2100.0,35.46,35.46,35.41,35.41,2100.0
2013-03-15 14:40:00,35.42,35.42,35.4,35.4,2100.0,35.42,35.42,35.4,35.4,2100.0
2013-03-15 14:45:00,35.41,35.42,35.41,35.42,4200.0,35.41,35.42,35.41,35.42,4200.0
2013-03-15 14:50:00,35.43,35.45,35.41,35.42,3800.0,35.43,35.45,35.41,35.42,3800.0
2013-03-15 14:55:00,35.42,35.47,35.42,35.46,3100.0,35.42,35.47,35.42,35.46,3100.0
2013-03-15 15:00:00,35.47,35.49,35.47,35.48,3200.0,35.47,35.49,35.47,35.48,3200.0
2013-03-15 15:05:00,35.48,35.49,35.47,35.47,6400.0,35.48,35.49,35.47,35.47,6400.0
2013-03-15 15:10:00,35.47,35.47,35.42,35.43,3500.0,35.47,35.47,35.42,35.43,3500.0
2013-03-15 15:15:00,35.44,35.44,35.41,35.43,2500.0,35.44,35.44,35.41,35.43,2500.0
2013-03-15 15:20:00,35.43,35.44,35.39,35.4,9400.0,35.43,35.44,35.39,35.4,9400.0
2013-03-15 15:25:00,35.4,35.42,35.4,35.42,13900.0,35.4,35.42,35.4,35.42,13900.0
2013-03-15 15:30:00,35.42,35.42,35.39,35.41,31300.0,35.42,35.42,35.39,35.41,31300.0
2013-03-15 15:35:00,35.41,35.42,35.4,35.42,5900.0,35.41,35.42,35.4,35.42,5900.0
2013-03-15 15:40:00,35.41,35.42,35.32,35.34,31300.0,35.41,35.42,35.32,35.34,31300.0
2013-03-15 15:45:00,35.34,35.35,35.31,35.31,34300.0,35.34,35.35,35.31,35.31,34300.0
2013-03-15 15:50:00,35.31,35.31,35.23,35.23,85900.0,35.31,35.31,35.23,35.23,85900.0
2013-03-15 15:55:00,35.23,35.31,35.23,35.31,164900.0,35.23,35.31,35.23,35.31,164900.0
2013-03-18 09:30:00,34.97,35.09,34.74,35.07,16600.0,34.97,35.09,34.74,35.07,16600.0
2013-03-18 09:35:00,35.04,35.04,34.88,34.9,8800.0,35.04,35.04,34.88,34.9,8800.0
2013-03-18 09:40:00,34.93,35.03,34.93,35.03,2600.0,34.93,35.03,34.93,35.03,2600.0
2013-03-18 09:45:00,35.02,35.02,34.97,35.0,1800.0,35.02,35.02,34.97,35.0,1800.0
2013-03-18 09:50:00,35.02,35.02,34.94,34.98,3500.0,35.02,35.02,34.94,34.98,3500.0
2013-03-18 09:55:00,34.97,35.01,34.97,35.01,3800.0,34.97,35.01,34.97,35.01,3800.0
2013-03-18 10:00:00,35.01,35.07,35.0,35.05,3200.0,35.01,35.07,35.0,35.05,3200.0
2013-03-18 10:05:00,35.04,35.07,35.01,35.01,2400.0,35.04,35.07,35.01,35.01,2400.0
2013-03-18 10:10:00,35.02,35.05,35.01,35.05,4500.0,35.02,35.05,35.01,35.05,4500.0
2013-03-18 10:15:00,35.05,35.1,35.05,35.1,4400.0,35.05,35.1,35.05,35.1,4400.0
2013-03-18 10:20:00,35.1,35.13,35.1,35.1,3700.0,35.1,35.13,35.1,35.1,3700.0
2013-03-18 10:25:00,35.11,35.11,35.0,35.07,72000.0,35.11,35.11,35.0,35.07,72000.0
2013-03-18 10:30:00,35.07,35.07,34.92,34.93,7100.0,35.07,35.07,34.92,34.93,7100.0
2013-03-18 10:35:00,34.94,35.01,34.94,35.01,3500.0,34.94,35.01,34.94,35.01,3500.0
2013-03-18 10:40:00,35.0,35.01,34.96,34.99,6700.0,35.0,35.01,34.96,34.99,6700.0
2013-03-18 10:45:00,34.97,35.01,34.94,35.01,5100.0,34.97,35.01,34.94,35.01,5100.0
2013-03-18 10:50:00,34.98,35.01,34.98,35.0,3100.0,34.98,35.01,34.98,35.0,3100.0
2013-03-18 10:55:00,34.98,35.01,34.98,35.0,2100.0,34.98,35.01,34.98,35.0,2100.0
2013-03-18 11:00:00,35.0,35.01,34.99,35.01,1300.0,35.0,35.01,34.99,35.01,1300.0
2013-03-18 11:05:00,35.01,35.05,35.0,35.04,4000.0,35.01,35.05,35.0,35.04,4000.0
2013-03-18 11:10:00,35.05,35.05,35.02,35.02,1600.0,35.05,35.05,35.02,35.02,1600.0
2013-03-18 11:15:00,35.04,35.04,35.02,35.03,1000.0,35.04,35.04,35.02,35.03,1000.0
2013-03-18 11:20:00,35.03,35.04,35.03,35.03,1500.0,35.03,35.04,35.03,35.03,1500.0
2013-03-18 11:25:00,35.03,35.05,35.02,35.03,7600.0,35.03,35.05,35.02,35.03,7600.0
2013-03-18 11:30:00,35.03,35.03,35.01,35.01,1900.0,35.03,35.03,35.01,35.01,1900.0
2013-03-18 11:35:00,35.02,35.03,35.01,35.02,2300.0,35.02,35.03,35.01,35.02,2300.0
2013-03-18 11:40:00,35.03,35.03,34.97,34.97,8500.0,35.03,35.03,34.97,34.97,8500.0
2013-03-18 11:45:00,34.97,34.99,34.95,34.99,3300.0,34.97,34.99,34.95,34.99,3300.0
2013-03-18 11:50:00,35.02,35.03,35.01,35.01,1100.0,35.02,35.03,35.01,35.01,1100.0
2013-03-18 11:55:00,35.01,35.02,35.0,35.01,5400.0,35.01,35.02,35.0,35.01,5400.0
2013-03-18 12:00:00,35.01,35.05,35.01,35.02,3200.0,35.01,35.05,35.01,35.02,3200.0
2013-03-18 12:05:00,35.01,35.02,35.0,35.0,4500.0,35.01,35.02,35.0,35.0,4500.0
2013-03-18 12:10:00,35.0,35.02,35.0,35.01,1300.0,35.0,35.02,35.0,35.01,1300.0
2013-03-18 12:15:00,35.01,35.04,35.01,35.03,2000.0,35.01,35.04,35.01,35.03,2000.0
2013-03-18 12:20:00,35.01,35.04,35.01,35.04,1500.0,35.01,35.04,35.01,35.04,1500.0
2013-03-18 12:25:00,35.03,35.04,35.01,35.02,1600.0,35.03,35.04,35.01,35.02,1600.0
2013-03-18 12:30:00,35.02,35.02,35.01,35.02,2500.0,35.02,35.02,35.01,35.02,2500.0
2013-03-18 12:35:00,35.02,35.04,35.02,35.04,1900.0,35.02,35.04,35.02,35.04,1900.0
2013-03-18 12:40:00,35.04,35.06,35.02,35.03,4300.0,35.04,35.06,35.02,35.03,4300.0
2013-03-18 12:45:00,35.03,35.04,35.02,35.04,1600.0,35.03,35.04,35.02,35.04,1600.0
2013-03-18 12:50:00,35.02,35.03,35.01,35.02,3600.0,35.02,35.03,35.01,35.02,3600.0
2013-03-18 12:55:00,35.02,35.02,35.0,35.01,3800.0,35.02,35.02,35.0,35.01,3800.0
2013-03-18 13:00:00,35.02,35.02,35.0,35.0,1500.0,35.02,35.02,35.0,35.0,1500.0
2013-03-18 13:05:00,35.02,35.04,35.01,35.03,2300.0,35.02,35.04,35.01,35.03,2300.0
2013-03-18 13:10:00,35.04,35.04,35.03,35.03,600.0,35.04,35.04,35.03,35.03,600.0
2013-03-18 13:15:00,35.04,35.05,35.03,35.04,2200.0,35.04,35.05,35.03,35.04,2200.0
2013-03-18 13:20:00,35.03,35.05,35.03,35.05,1700.0,35.03,35.05,35.03,35.05,1700.0
2013-03-18 13:25:00,35.03,35.04,35.0,35.0,3500.0,35.03,35.04,35.0,35.0,3500.0
2013-03-18 13:30:00,35.0,35.01,35.0,35.0,2600.0,35.0,35.01,35.0,35.0,2600.0
2013-03-18 13:35:00,35.01,35.02,35.01,35.02,2300.0,35.01,35.02,35.01,35.02,2300.0
2013-03-18 13:40:00,35.02,35.02,35.01,35.02,2500.0,35.02,35.02,35.01,35.02,2500.0
2013-03-18 13:45:00,35.02,35.02,35.02,35.02,300.0,35.02,35.02,35.02,35.02,300.0
2013-03-18 13:50:00,35.01,35.02,34.99,34.99,8500.0,35.01,35.02,34.99,34.99,8500.0
2013-03-18 13:55:00,35.0,35.0,34.96,34.96,3500.0,35.0,35.0,34.96,34.96,3500.0
2013-03-18 14:00:00,34.96,34.97,34.96,34.97,2700.0,34.96,34.97,34.96,34.97,2700.0
2013-03-18 14:05:00,34.97,34.98,34.97,34.98,1400.0,34.97,34.98,34.97,34.98,1400.0
2013-03-18 14:10:00,34.98,35.03,34.98,35.02,8000.0,34.98,35.03,34.98,35.02,8000.0
2013-03-18 14:15:00,35.01,35.01,35.0,35.01,6000.0,35.01,35.01,35.0,35.01,6000.0
2013-03-18 14:20:00,35.01,35.03,35.0,35.03,2300.0,35.01,35.03,35.0,35.03,2300.0
2013-03-18 14:25:00,35.03,35.03,35.0,35.02,5400.0,35.03,35.03,35.0,35.02,5400.0
2013-03-18 14:30:00,35.02,35.04,35.0,35.0,4900.0,35.02,35.04,35.0,35.0,4900.0
2013-03-18 14:35:00,35.01,35.03,35.01,35.02,2500.0,35.01,35.03,35.01,35.02,2500.0
2013-03-18 14:40:00,35.02,35.04,35.02,35.04,2200.0,35.02,35.04,35.02,35.04,2200.0
2013-03-18 14:45:00,35.03,35.03,35.01,35.01,5500.0,35.03,35.03,35.01,35.01,5500.0
2013-03-18 14:50:00,35.01,35.01,34.99,34.99,8500.0,35.01,35.01,34.99,34.99,8500.0
2013-03-18 14:55:00,35.0,35.01,34.95,34.95,6300.0,35.0,35.01,34.95,34.95,6300.0
2013-03-18 15:00:00,34.94,34.97,34.94,34.95,5500.0,34.94,34.97,34.94,34.95,5500.0
2013-03-18 15:05:00,34.94,34.98,34.94,34.96,4300.0,34.94,34.98,34.94,34.96,4300.0
2013-03-18 15:10:00,34.96,34.98,34.96,34.98,5500.0,34.96,34.98,34.96,34.98,5500.0
2013-03-18 15:15:00,34.98,34.98,34.89,34.91,8200.0,34.98,34.98,34.89,34.91,8200.0
2013-03-18 15:20:00,34.92,34.95,34.91,34.92,7600.0,34.92,34.95,34.91,34.92,7600.0
2013-03-18 15:25:00,34.93,34.93,34.88,34.91,8000.0,34.93,34.93,34.88,34.91,8000.0
2013-03-18 15:30:00,34.9,34.9,34.87,34.87,7000.0,34.9,34.9,34.87,34.87,7000.0
2013-03-18 15:35:00,34.86,34.88,34.82,34.84,10700.0,34.86,34.88,34.82,34.84,10700.0
2013-03-18 15:40:00,34.83,34.84,34.8,34.81,9100.0,34.83,34.84,34.8,34.81,9100.0
2013-03-18 15:45:00,34.82,34.84,34.82,34.82,11200.0,34.82,34.84,34.82,34.82,11200.0
2013-03-18 15:50:00,34.83,34.85,34.83,34.84,21700.0,34.83,34.85,34.83,34.84,21700.0
2013-03-18 15:55:00,34.84,34.9,34.83,34.9,41100.0,34.84,34.9,34.83,34.9,41100.0
2013-03-19 09:30:00,34.99,35.09,34.99,35.02,24700.0,34.99,35.09,34.99,35.02,24700.0
2013-03-19 09:35:00,34.98,35.05,34.95,34.95,11300.0,34.98,35.05,34.95,34.95,11300.0
2013-03-19 09:40:00,34.95,34.98,34.93,34.97,6800.0,34.95,34.98,34.93,34.97,6800.0
2013-03-19 09:45:00,35.0,35.0,34.99,35.0,1000.0,35.0,35.0,34.99,35.0,1000.0
2013-03-19 09:50:00,35.03,35.09,35.02,35.06,3500.0,35.03,35.09,35.02,35.06,3500.0
2013-03-19 09:55:00,35.04,35.04,35.0,35.02,8200.0,35.04,35.04,35.0,35.02,8200.0
2013-03-19 10:00:00,35.02,35.07,35.02,35.05,10200.0,35.02,35.07,35.02,35.05,10200.0
2013-03-19 10:05:00,35.03,35.04,34.99,35.02,9100.0,35.03,35.04,34.99,35.02,9100.0
2013-03-19 10:10:00,35.03,35.03,34.98,35.02,4700.0,35.03,35.03,34.98,35.02,4700.0
2013-03-19 10:15:00,35.0,35.01,34.96,34.96,2600.0,35.0,35.01,34.96,34.96,2600.0
2013-03-19 10:20:00,34.96,34.98,34.88,34.89,2600.0,34.96,34.98,34.88,34.89,2600.0
2013-03-19 10:25:00,34.86,34.89,34.85,34.86,7200.0,34.86,34.89,34.85,34.86,7200.0
2013-03-19 10:30:00,34.85,34.86,34.83,34.85,5300.0,34.85,34.86,34.83,34.85,5300.0
2013-03-19 10:35:00,34.85,34.86,34.83,34.85,4300.0,34.85,34.86,34.83,34.85,4300.0
2013-03-19 10:40:00,34.85,34.87,34.84,34.87,2600.0,34.85,34.87,34.84,34.87,2600.0
2013-03-19 10:45:00,34.87,34.87,34.8,34.81,3500.0,34.87,34.87,34.8,34.81,3500.0
2013-03-19 10:50:00,34.8,34.82,34.77,34.77,2100.0,34.8,34.82,34.77,34.77,2100.0
2013-03-19 10:55:00,34.77,34.8,34.77,34.79,3500.0,34.77,34.8,34.77,34.79,3500.0
2013-03-19 11:00:00,34.79,34.79,34.75,34.78,4100.0,34.79,34.79,34.75,34.78,4100.0
2013-03-19 11:05:00,34.79,34.82,34.77,34.82,6900.0,34.79,34.82,34.77,34.82,6900.0
2013-03-19 11:10:00,34.82,34.86,34.8,34.86,6400.0,34.82,34.86,34.8,34.86,6400.0
2013-03-19 11:15:00,34.85,34.94,34.85,34.94,4100.0,34.85,34.94,34.85,34.94,4100.0
2013-03-19 11:20:00,34.94,34.97,34.93,34.97,3300.0,34.94,34.97,34.93,34.97,3300.0
2013-03-19 11:25:00,34.98,34.98,34.97,34.98,400.0,34.98,34.98,34.97,34.98,400.0
2013-03-19 11:30:00,34.98,35.02,34.98,35.01,9100.0,34.98,35.02,34.98,35.01,9100.0
2013-03-19 11:35:00,35.01,35.01,34.97,34.98,5600.0,35.01,35.01,34.97,34.98,5600.0
2013-03-19 11:40:00,34.96,34.98,34.93,34.94,4500.0,34.96,34.98,34.93,34.94,4500.0
2013-03-19 11:45:00,34.94,34.94,34.86,34.86,4900.0,34.94,34.94,34.86,34.86,4900.0
2013-03-19 11:50:00,34.83,34.83,34.78,34.79,2500.0,34.83,34.83,34.78,34.79,2500.0
2013-03-19 11:55:00,34.77,34.77,34.68,34.73,5400.0,34.77,34.77,34.68,34.73,5400.0
2013-03-19 12:00:00,34.74,34.77,34.73,34.77,1600.0,34.74,34.77,34.73,34.77,1600.0
2013-03-19 12:05:00,34.76,34.76,34.74,34.74,1800.0,34.76,34.76,34.74,34.74,1800.0
2013-03-19 12:10:00,34.72,34.72,34.69,34.71,1800.0,34.72,34.72,34.69,34.71,1800.0
2013-03-19 12:15:00,34.69,34.72,34.68,34.71,1800.0,34.69,34.72,34.68,34.71,1800.0
2013-03-19 12:20:00,34.73,34.81,34.73,34.79,4400.0,34.73,34.81,34.73,34.79,4400.0
2013-03-19 12:25:00,34.8,34.8,34.78,34.78,1000.0,34.8,34.8,34.78,34.78,1000.0
2013-03-19 12:30:00,34.78,34.78,34.75,34.75,600.0,34.78,34.78,34.75,34.75,600.0
2013-03-19 12:35:00,34.76,34.77,34.76,34.77,500.0,34.76,34.77,34.76,34.77,500.0
2013-03-19 12:40:00,34.78,34.79,34.76,34.76,2900.0,34.78,34.79,34.76,34.76,2900.0
2013-03-19 12:45:00,34.76,34.76,34.72,34.72,2500.0,34.76,34.76,34.72,34.72,2500.0
2013-03-19 12:50:00,34.72,34.72,34.68,34.68,3600.0,34.72,34.72,34.68,34.68,3600.0
2013-03-19 12:55:00,34.68,34.72,34.68,34.72,8100.0,34.68,34.72,34.68,34.72,8100.0
2013-03-19 13:00:00,34.72,34.74,34.71,34.74,5400.0,34.72,34.74,34.71,34.74,5400.0
2013-03-19 13:05:00,34.74,34.8,34.74,34.74,6400.0,34.74,34.8,34.74,34.74,6400.0
2013-03-19 13:10:00,34.75,34.76,34.72,34.72,1700.0,34.75,34.76,34.72,34.72,1700.0
2013-03-19 13:15:00,34.72,34.73,34.7,34.7,8400.0,34.72,34.73,34.7,34.7,8400.0
2013-03-19 13:20:00,34.7,34.7,34.63,34.65,7200.0,34.7,34.7,34.63,34.65,7200.0
2013-03-19 13:25:00,34.63,34.69,34.63,34.69,2900.0,34.63,34.69,34.63,34.69,2900.0
2013-03-19 13:30:00,34.67,34.7,34.64,34.69,3200.0,34.67,34.7,34.64,34.69,3200.0
2013-03-19 13:35:00,34.67,34.68,34.63,34.67,10800.0,34.67,34.68,34.63,34.67,10800.0
2013-03-19 13:40:00,34.66,34.69,34.65,34.68,2900.0,34.66,34.69,34.65,34.68,2900.0
2013-03-19 13:45:00,34.7,34.7,34.68,34.69,1700.0,34.7,34.7,34.68,34.69,1700.0
2013-03-19 13:50:00,34.69,34.72,34.69,34.71,8700.0,34.69,34.72,34.69,34.71,8700.0
2013-03-19 13:55:00,34.71,34.72,34.71,34.71,7500.0,34.71,34.72,34.71,34.71,7500.0
2013-03-19 14:00:00,34.71,34.75,34.71,34.73,7300.0,34.71,34.75,34.71,34.73,7300.0
2013-03-19 14:05:00,34.74,34.82,34.74,34.82,9600.0,34.74,34.82,34.74,34.82,9600.0
2013-03-19 14:10:00,34.83,34.83,34.77,34.77,2300.0,34.83,34.83,34.77,34.77,2300.0
2013-03-19 14:15:00,34.75,34.77,34.71,34.73,3300.0,34.75,34.77,34.71,34.73,3300.0
2013-03-19 14:20:00,34.71,34.75,34.71,34.75,2100.0,34.71,34.75,34.71,34.75,2100.0
2013-03-19 14:25:00,34.78,34.78,34.73,34.75,4200.0,34.78,34.78,34.73,34.75,4200.0
2013-03-19 14:30:00,34.76,34.85,34.76,34.85,15300.0,34.76,34.85,34.76,34.85,15300.0
2013-03-19 14:35:00,34.85,34.87,34.84,34.87,16100.0,34.85,34.87,34.84,34.87,16100.0
2013-03-19 14:40:00,34.87,34.88,34.85,34.85,10200.0,34.87,34.88,34.85,34.85,10200.0
2013-03-19 14:45:00,34.85,34.86,34.85,34.85,7600.0,34.85,34.86,34.85,34.85,7600.0
2013-03-19 14:50:00,34.85,34.86,34.85,34.86,4300.0,34.85,34.86,34.85,34.86,4300.0
2013-03-19 14:55:00,34.85,34.86,34.84,34.85,12300.0,34.85,34.86,34.84,34.85,12300.0
2013-03-19 15:00:00,34.85,34.86,34.85,34.85,16400.0,34.85,34.86,34.85,34.85,16400.0
2013-03-19 15:05:00,34.85,34.85,34.79,34.83,30000.0,34.85,34.85,34.79,34.83,30000.0
2013-03-19 15:10:00,34.83,34.92,34.83,34.92,19000.0,34.83,34.92,34.83,34.92,19000.0
2013-03-19 15:15:00,34.91,34.95,34.89,34.89,35000.0,34.91,34.95,34.89,34.89,35000.0
2013-03-19 15:20:00,34.88,34.89,34.83,34.85,40500.0,34.88,34.89,34.83,34.85,40500.0
2013-03-19 15:25:00,34.86,34.87,34.83,34.84,8000.0,34.86,34.87,34.83,34.84,8000.0
2013-03-19 15:30:00,34.83,34.87,34.83,34.87,13100.0,34.83,34.87,34.83,34.87,13100.0
2013-03-19 15:35:00,34.86,34.89,34.84,34.88,8000.0,34.86,34.89,34.84,34.88,8000.0
2013-03-19 15:40:00,34.87,34.89,34.87,34.89,10600.0,34.87,34.89,34.87,34.89,10600.0
2013-03-19 15:45:00,34.89,34.9,34.85,34.85,46200.0,34.89,34.9,34.85,34.85,46200.0
2013-03-19 15:50:00,34.85,34.92,34.84,34.9,29800.0,34.85,34.92,34.84,34.9,29800.0
2013-03-19 15:55:00,34.89,34.97,34.89,34.97,39400.0,34.89,34.97,34.89,34.97,39400.0
2013-03-20 09:30:00,35.09,35.1,35.06,35.09,5600.0,35.09,35.1,35.06,35.09,5600.0
2013-03-20 09:35:00,35.11,35.19,35.1,35.19,4800.0,35.11,35.19,35.1,35.19,4800.0
2013-03-20 09:40:00,35.15,35.19,35.15,35.15,5400.0,35.15,35.19,35.15,35.15,5400.0
2013-03-20 09:45:00,35.15,35.15,35.09,35.09,4300.0,35.15,35.15,35.09,35.09,4300.0
2013-03-20 09:50:00,35.08,35.08,35.03,35.03,3000.0,35.08,35.08,35.03,35.03,3000.0
2013-03-20 09:55:00,35.04,35.06,35.02,35.04,8000.0,35.04,35.06,35.02,35.04,8000.0
2013-03-20 10:00:00,35.04,35.06,35.02,35.05,6700.0,35.04,35.06,35.02,35.05,6700.0
2013-03-20 10:05:00,35.04,35.04,35.01,35.01,3900.0,35.04,35.04,35.01,35.01,3900.0
2013-03-20 10:10:00,35.01,35.03,35.01,35.01,7700.0,35.01,35.03,35.01,35.01,7700.0
2013-03-20 10:15:00,35.02,35.03,34.98,34.98,4600.0,35.02,35.03,34.98,34.98,4600.0
2013-03-20 10:20:00,34.98,34.99,34.93,34.93,5500.0,34.98,34.99,34.93,34.93,5500.0
2013-03-20 10:25:00,34.94,34.95,34.91,34.93,5900.0,34.94,34.95,34.91,34.93,5900.0
2013-03-20 10:30:00,34.93,34.93,34.9,34.9,10800.0,34.93,34.93,34.9,34.9,10800.0
2013-03-20 10:35:00,34.89,34.89,34.86,34.86,7500.0,34.89,34.89,34.86,34.86,7500.0
2013-03-20 10:40:00,34.86,34.87,34.84,34.85,10000.0,34.86,34.87,34.84,34.85,10000.0
2013-03-20 10:45:00,34.84,34.93,34.84,34.93,3700.0,34.84,34.93,34.84,34.93,3700.0
2013-03-20 10:50:00,34.92,34.92,34.9,34.92,3000.0,34.92,34.92,34.9,34.92,3000.0
2013-03-20 10:55:00,34.94,34.95,34.89,34.91,8100.0,34.94,34.95,34.89,34.91,8100.0
2013-03-20 11:00:00,34.94,34.98,34.94,34.95,4000.0,34.94,34.98,34.94,34.95,4000.0
2013-03-20 11:05:00,34.96,34.99,34.94,34.96,2900.0,34.96,34.99,34.94,34.96,2900.0
2013-03-20 11:10:00,34.96,34.97,34.93,34.93,3200.0,34.96,34.97,34.93,34.93,3200.0
2013-03-20 11:15:00,34.92,34.96,34.9,34.9,4100.0,34.92,34.96,34.9,34.9,4100.0
2013-03-20 11:20:00,34.91,34.93,34.9,34.9,5300.0,34.91,34.93,34.9,34.9,5300.0
2013-03-20 11:25:00,34.91,34.94,34.88,34.93,5200.0,34.91,34.94,34.88,34.93,5200.0
2013-03-20 11:30:00,34.92,34.94,34.91,34.92,3000.0,34.92,34.94,34.91,34.92,3000.0
2013-03-20 11:35:00,34.91,34.94,34.9,34.93,4800.0,34.91,34.94,34.9,34.93,4800.0
2013-03-20 11:40:00,34.93,34.94,34.89,34.89,4500.0,34.93,34.94,34.89,34.89,4500.0
2013-03-20 11:45:00,34.92,34.92,34.87,34.88,4100.0,34.92,34.92,34.87,34.88,4100.0
2013-03-20 11:50:00,34.88,34.91,34.87,34.9,4600.0,34.88,34.91,34.87,34.9,4600.0
2013-03-20 11:55:00,34.9,34.93,34.85,34.85,5500.0,34.9,34.93,34.85,34.85,5500.0
2013-03-20 12:00:00,34.87,34.88,34.85,34.88,3300.0,34.87,34.88,34.85,34.88,3300.0
2013-03-20 12:05:00,34.86,34.86,34.84,34.84,6600.0,34.86,34.86,34.84,34.84,6600.0
2013-03-20 12:10:00,34.86,34.89,34.84,34.89,4600.0,34.86,34.89,34.84,34.89,4600.0
2013-03-20 12:15:00,34.89,34.9,34.85,34.89,5500.0,34.89,34.9,34.85,34.89,5500.0
2013-03-20 12:20:00,34.89,34.89,34.86,34.88,5100.0,34.89,34.89,34.86,34.88,5100.0
2013-03-20 12:25:00,34.89,34.9,34.87,34.9,3100.0,34.89,34.9,34.87,34.9,3100.0
2013-03-20 12:30:00,34.9,34.92,34.89,34.92,1500.0,34.9,34.92,34.89,34.92,1500.0
2013-03-20 12:35:00,34.91,34.91,34.86,34.86,5300.0,34.91,34.91,34.86,34.86,5300.0
2013-03-20 12:40:00,34.87,34.9,34.86,34.89,3400.0,34.87,34.9,34.86,34.89,3400.0
2013-03-20 12:45:00,34.9,34.93,34.88,34.92,4000.0,34.9,34.93,34.88,34.92,4000.0
2013-03-20 12:50:00,34.92,34.93,34.88,34.88,6300.0,34.92,34.93,34.88,34.88,6300.0
2013-03-20 12:55:00,34.88,34.89,34.87,34.88,3500.0,34.88,34.89,34.87,34.88,3500.0
2013-03-20 13:00:00,34.89,34.89,34.88,34.89,3800.0,34.89,34.89,34.88,34.89,3800.0
2013-03-20 13:05:00,34.89,34.9,34.86,34.87,3400.0,34.89,34.9,34.86,34.87,3400.0
2013-03-20 13:10:00,34.88,34.9,34.87,34.9,3300.0,34.88,34.9,34.87,34.9,3300.0
2013-03-20 13:15:00,34.89,34.9,34.89,34.9,1400.0,34.89,34.9,34.89,34.9,1400.0
2013-03-20 13:20:00,34.89,34.94,34.89,34.93,5200.0,34.89,34.94,34.89,34.93,5200.0
2013-03-20 13:25:00,34.94,34.97,34.93,34.95,5300.0,34.94,34.97,34.93,34.95,5300.0
2013-03-20 13:30:00,34.95,34.95,34.93,34.93,3700.0,34.95,34.95,34.93,34.93,3700.0
2013-03-20 13:35:00,34.94,34.95,34.93,34.93,7100.0,34.94,34.95,34.93,34.93,7100.0
2013-03-20 13:40:00,34.93,34.94,34.92,34.93,4000.0,34.93,34.94,34.92,34.93,4000.0
2013-03-20 13:45:00,34.93,34.94,34.91,34.92,3000.0,34.93,34.94,34.91,34.92,3000.0
2013-03-20 13:50:00,34.93,34.94,34.92,34.93,3100.0,34.93,34.94,34.92,34.93,3100.0
2013-03-20 13:55:00,34.95,34.95,34.91,34.94,6300.0,34.95,34.95,34.91,34.94,6300.0
2013-03-20 14:00:00,34.94,34.96,34.93,34.93,3700.0,34.94,34.96,34.93,34.93,3700.0
2013-03-20 14:05:00,34.94,35.02,34.94,35.01,10000.0,34.94,35.02,34.94,35.01,10000.0
2013-03-20 14:10:00,35.01,35.03,34.99,35.02,3700.0,35.01,35.03,34.99,35.02,3700.0
2013-03-20 14:15:00,35.01,35.07,35.01,35.05,4400.0,35.01,35.07,35.01,35.05,4400.0
2013-03-20 14:20:00,35.04,35.09,35.03,35.09,5600.0,35.04,35.09,35.03,35.09,5600.0
2013-03-20 14:25:00,35.09,35.09,35.02,35.05,4400.0,35.09,35.09,35.02,35.05,4400.0
2013-03-20 14:30:00,35.05,35.07,35.04,35.05,2700.0,35.05,35.07,35.04,35.05,2700.0
2013-03-20 14:35:00,35.05,35.07,35.04,35.07,3600.0,35.05,35.07,35.04,35.07,3600.0
2013-03-20 14:40:00,35.08,35.09,35.07,35.08,3000.0,35.08,35.09,35.07,35.08,3000.0
2013-03-20 14:45:00,35.09,35.11,35.07,35.07,6700.0,35.09,35.11,35.07,35.07,6700.0
2013-03-20 14:50:00,35.09,35.11,35.08,35.09,11300.0,35.09,35.11,35.08,35.09,11300.0
2013-03-20 14:55:00,35.09,35.09,35.05,35.07,4600.0,35.09,35.09,35.05,35.07,4600.0
2013-03-20 15:00:00,35.05,35.09,35.04,35.09,5400.0,35.05,35.09,35.04,35.09,5400.0
2013-03-20 15:05:00,35.09,35.13,35.08,35.11,7800.0,35.09,35.13,35.08,35.11,7800.0
2013-03-20 15:10:00,35.12,35.13,35.1,35.12,13500.0,35.12,35.13,35.1,35.12,13500.0
2013-03-20 15:15:00,35.11,35.13,35.1,35.12,4200.0,35.11,35.13,35.1,35.12,4200.0
2013-03-20 15:20:00,35.12,35.12,35.1,35.11,2500.0,35.12,35.12,35.1,35.11,2500.0
2013-03-20 15:25:00,35.1,35.11,35.07,35.09,5000.0,35.1,35.11,35.07,35.09,5000.0
2013-03-20 15:30:00,35.09,35.09,35.07,35.08,5400.0,35.09,35.09,35.07,35.08,5400.0
2013-03-20 15:35:00,35.08,35.1,35.08,35.09,6800.0,35.08,35.1,35.08,35.09,6800.0
2013-03-20 15:40:00,35.09,35.14,35.09,35.14,5600.0,35.09,35.14,35.09,35.14,5600.0
2013-03-20 15:45:00,35.14,35.15,35.13,35.13,12500.0,35.14,35.15,35.13,35.13,12500.0
2013-03-20 15:50:00,35.13,35.14,35.1,35.1,11900.0,35.13,35.14,35.1,35.1,11900.0
2013-03-20 15:55:00,35.1,35.15,35.0,35.09,134000.0,35.1,35.15,35.0,35.09,134000.0
2013-03-21 09:30:00,34.86,34.88,34.73,34.77,7100.0,34.86,34.88,34.73,34.77,7100.0
2013-03-21 09:35:00,34.83,34.83,34.72,34.73,9300.0,34.83,34.83,34.72,34.73,9300.0
2013-03-21 09:40:00,34.73,34.82,34.71,34.82,14900.0,34.73,34.82,34.71,34.82,14900.0
2013-03-21 09:45:00,34.84,34.86,34.78,34.8,9200.0,34.84,34.86,34.78,34.8,9200.0
2013-03-21 09:50:00,34.81,34.87,34.81,34.81,11900.0,34.81,34.87,34.81,34.81,11900.0
2013-03-21 09:55:00,34.83,34.91,34.83,34.86,5500.0,34.83,34.91,34.83,34.86,5500.0
2013-03-21 10:00:00,34.88,34.9,34.83,34.9,14800.0,34.88,34.9,34.83,34.9,14800.0
2013-03-21 10:05:00,34.88,34.89,34.83,34.89,14800.0,34.88,34.89,34.83,34.89,14800.0
2013-03-21 10:10:00,34.91,34.93,34.87,34.88,4500.0,34.91,34.93,34.87,34.88,4500.0
2013-03-21 10:15:00,34.88,34.88,34.84,34.84,2500.0,34.88,34.88,34.84,34.84,2500.0
2013-03-21 10:20:00,34.85,34.87,34.83,34.85,3200.0,34.85,34.87,34.83,34.85,3200.0
2013-03-21 10:25:00,34.84,34.87,34.83,34.86,2500.0,34.84,34.87,34.83,34.86,2500.0
2013-03-21 10:30:00,34.86,34.87,34.85,34.87,3600.0,34.86,34.87,34.85,34.87,3600.0
2013-03-21 10:35:00,34.87,34.88,34.85,34.85,5700.0,34.87,34.88,34.85,34.85,5700.0
2013-03-21 10:40:00,34.85,34.9,34.84,34.89,3400.0,34.85,34.9,34.84,34.89,3400.0
2013-03-21 10:45:00,34.9,34.91,34.89,34.91,2900.0,34.9,34.91,34.89,34.91,2900.0
2013-03-21 10:50:00,34.89,34.9,34.84,34.84,5500.0,34.89,34.9,34.84,34.84,5500.0
2013-03-21 10:55:00,34.85,34.85,34.83,34.85,2700.0,34.85,34.85,34.83,34.85,2700.0
2013-03-21 11:00:00,34.84,34.84,34.81,34.83,4400.0,34.84,34.84,34.81,34.83,4400.0
2013-03-21 11:05:00,34.82,34.91,34.82,34.9,4700.0,34.82,34.91,34.82,34.9,4700.0
2013-03-21 11:10:00,34.91,34.97,34.91,34.96,8200.0,34.91,34.97,34.91,34.96,8200.0
2013-03-21 11:15:00,34.96,35.02,34.96,35.02,3200.0,34.96,35.02,34.96,35.02,3200.0
2013-03-21 11:20:00,35.02,35.03,35.0,35.0,6300.0,35.02,35.03,35.0,35.0,6300.0
2013-03-21 11:25:00,35.01,35.04,35.0,35.04,5400.0,35.01,35.04,35.0,35.04,5400.0
2013-03-21 11:30:00,35.02,35.03,35.0,35.01,2100.0,35.02,35.03,35.0,35.01,2100.0
2013-03-21 11:35:00,35.01,35.02,35.0,35.0,1600.0,35.01,35.02,35.0,35.0,1600.0
2013-03-21 11:40:00,35.0,35.03,35.0,35.03,2000.0,35.0,35.03,35.0,35.03,2000.0
2013-03-21 11:45:00,35.01,35.05,35.01,35.05,4200.0,35.01,35.05,35.01,35.05,4200.0
2013-03-21 11:50:00,35.05,35.08,35.05,35.07,5100.0,35.05,35.08,35.05,35.07,5100.0
2013-03-21 11:55:00,35.07,35.1,35.07,35.09,1900.0,35.07,35.1,35.07,35.09,1900.0
2013-03-21 12:00:00,35.1,35.1,35.08,35.1,1700.0,35.1,35.1,35.08,35.1,1700.0
2013-03-21 12:05:00,35.1,35.13,35.08,35.08,7300.0,35.1,35.13,35.08,35.08,7300.0
2013-03-21 12:10:00,35.07,35.07,35.04,35.04,5200.0,35.07,35.07,35.04,35.04,5200.0
2013-03-21 12:15:00,35.04,35.05,35.01,35.04,3800.0,35.04,35.05,35.01,35.04,3800.0
2013-03-21 12:20:00,35.03,35.03,35.01,35.03,1400.0,35.03,35.03,35.01,35.03,1400.0
2013-03-21 12:25:00,35.03,35.05,34.98,35.01,8500.0,35.03,35.05,34.98,35.01,8500.0
2013-03-21 12:30:00,35.01,35.02,35.0,35.02,3000.0,35.01,35.02,35.0,35.02,3000.0
2013-03-21 12:35:00,35.01,35.05,35.01,35.02,7000.0,35.01,35.05,35.01,35.02,7000.0
2013-03-21 12:40:00,35.04,35.05,35.03,35.03,4200.0,35.04,35.05,35.03,35.03,4200.0
2013-03-21 12:45:00,35.04,35.04,34.98,34.99,5400.0,35.04,35.04,34.98,34.99,5400.0
2013-03-21 12:50:00,34.99,34.99,34.99,34.99,600.0,34.99,34.99,34.99,34.99,600.0
2013-03-21 12:55:00,35.0,35.01,34.99,35.01,1500.0,35.0,35.01,34.99,35.01,1500.0
2013-03-21 13:00:00,35.0,35.0,34.98,34.98,1500.0,35.0,35.0,34.98,34.98,1500.0
2013-03-21 13:05:00,35.0,35.0,34.98,34.98,2600.0,35.0,35.0,34.98,34.98,2600.0
2013-03-21 13:10:00,34.98,34.98,34.95,34.95,2600.0,34.98,34.98,34.95,34.95,2600.0
2013-03-21 13:15:00,34.95,34.97,34.93,34.95,12100.0,34.95,34.97,34.93,34.95,12100.0
2013-03-21 13:20:00,34.95,34.97,34.94,34.95,14200.0,34.95,34.97,34.94,34.95,14200.0
2013-03-21 13:25:00,34.95,34.95,34.94,34.94,6200.0,34.95,34.95,34.94,34.94,6200.0
2013-03-21 13:30:00,34.93,34.94,34.91,34.91,2100.0,34.93,34.94,34.91,34.91,2100.0
2013-03-21 13:35:00,34.9,34.9,34.89,34.89,500.0,34.9,34.9,34.89,34.89,500.0
2013-03-21 13:40:00,34.9,34.93,34.88,34.89,8100.0,34.9,34.93,34.88,34.89,8100.0
2013-03-21 13:45:00,34.89,34.93,34.89,34.93,3600.0,34.89,34.93,34.89,34.93,3600.0
2013-03-21 13:50:00,34.92,34.92,34.89,34.89,3300.0,34.92,34.92,34.89,34.89,3300.0
2013-03-21 13:55:00,34.89,34.9,34.88,34.88,3100.0,34.89,34.9,34.88,34.88,3100.0
2013-03-21 14:00:00,34.89,34.91,34.87,34.91,14100.0,34.89,34.91,34.87,34.91,14100.0
2013-03-21 14:05:00,34.91,34.91,34.86,34.9,6300.0,34.91,34.91,34.86,34.9,6300.0
2013-03-21 14:10:00,34.89,34.91,34.88,34.9,6200.0,34.89,34.91,34.88,34.9,6200.0
2013-03-21 14:15:00,34.9,34.9,34.87,34.87,3400.0,34.9,34.9,34.87,34.87,3400.0
2013-03-21 14:20:00,34.88,34.88,34.86,34.88,2000.0,34.88,34.88,34.86,34.88,2000.0
2013-03-21 14:25:00,34.89,34.92,34.89,34.9,3500.0,34.89,34.92,34.89,34.9,3500.0
2013-03-21 14:30:00,34.9,34.92,34.9,34.92,1600.0,34.9,34.92,34.9,34.92,1600.0
2013-03-21 14:35:00,34.9,34.91,34.89,34.89,1600.0,34.9,34.91,34.89,34.89,1600.0
2013-03-21 14:40:00,34.88,34.9,34.88,34.89,4600.0,34.88,34.9,34.88,34.89,4600.0
2013-03-21 14:45:00,34.9,34.94,34.9,34.92,5400.0,34.9,34.94,34.9,34.92,5400.0
2013-03-21 14:50:00,34.92,34.92,34.88,34.89,6000.0,34.92,34.92,34.88,34.89,6000.0
2013-03-21 14:55:00,34.89,34.91,34.89,34.91,3500.0,34.89,34.91,34.89,34.91,3500.0
2013-03-21 15:00:00,34.91,34.95,34.91,34.94,4600.0,34.91,34.95,34.91,34.94,4600.0
2013-03-21 15:05:00,34.93,34.93,34.91,34.93,2500.0,34.93,34.93,34.91,34.93,2500.0
2013-03-21 15:10:00,34.92,34.92,34.91,34.91,2900.0,34.92,34.92,34.91,34.91,2900.0
2013-03-21 15:15:00,34.9,34.9,34.85,34.86,3100.0,34.9,34.9,34.85,34.86,3100.0
2013-03-21 15:20:00,34.86,34.91,34.86,34.91,5200.0,34.86,34.91,34.86,34.91,5200.0
2013-03-21 15:25:00,34.9,34.92,34.9,34.91,4000.0,34.9,34.92,34.9,34.91,4000.0
2013-03-21 15:30:00,34.92,34.92,34.89,34.9,6700.0,34.92,34.92,34.89,34.9,6700.0
2013-03-21 15:35:00,34.89,34.92,34.89,34.91,7600.0,34.89,34.92,34.89,34.91,7600.0
2013-03-21 15:40:00,34.91,34.91,34.87,34.87,5200.0,34.91,34.91,34.87,34.87,5200.0
2013-03-21 15:45:00,34.87,34.87,34.84,34.85,14100.0,34.87,34.87,34.84,34.85,14100.0
2013-03-21 15:50:00,34.86,34.87,34.83,34.83,10200.0,34.86,34.87,34.83,34.83,10200.0
2013-03-21 15:55:00,34.84,34.86,34.82,34.85,27200.0,34.84,34.86,34.82,34.85,27200.0
2013-03-22 09:30:00,35.01,35.08,34.9,34.98,8800.0,35.01,35.08,34.9,34.98,8800.0
2013-03-22 09:35:00,34.98,35.0,34.98,35.0,800.0,34.98,35.0,34.98,35.0,800.0
2013-03-22 09:40:00,35.0,35.0,34.93,34.93,2500.0,35.0,35.0,34.93,34.93,2500.0
2013-03-22 09:45:00,34.92,34.97,34.91,34.97,4800.0,34.92,34.97,34.91,34.97,4800.0
2013-03-22 09:50:00,34.96,34.97,34.93,34.96,4400.0,34.96,34.97,34.93,34.96,4400.0
2013-03-22 09:55:00,34.94,34.98,34.93,34.93,3000.0,34.94,34.98,34.93,34.93,3000.0
2013-03-22 10:00:00,34.95,34.95,34.92,34.93,2800.0,34.95,34.95,34.92,34.93,2800.0
2013-03-22 10:05:00,34.94,34.94,34.91,34.93,2400.0,34.94,34.94,34.91,34.93,2400.0
2013-03-22 10:10:00,34.93,34.96,34.92,34.92,3400.0,34.93,34.96,34.92,34.92,3400.0
2013-03-22 10:15:00,34.92,34.95,34.9,34.9,5600.0,34.92,34.95,34.9,34.9,5600.0
2013-03-22 10:20:00,34.9,34.93,34.87,34.87,6400.0,34.9,34.93,34.87,34.87,6400.0
2013-03-22 10:25:00,34.87,34.9,34.85,34.87,4400.0,34.87,34.9,34.85,34.87,4400.0
2013-03-22 10:30:00,34.87,34.9,34.85,34.88,2900.0,34.87,34.9,34.85,34.88,2900.0
2013-03-22 10:35:00,34.88,34.9,34.85,34.85,4800.0,34.88,34.9,34.85,34.85,4800.0
2013-03-22 10:40:00,34.85,34.87,34.85,34.87,1600.0,34.85,34.87,34.85,34.87,1600.0
2013-03-22 10:45:00,34.87,34.9,34.85,34.85,7100.0,34.87,34.9,34.85,34.85,7100.0
2013-03-22 10:50:00,34.85,34.89,34.85,34.88,2200.0,34.85,34.89,34.85,34.88,2200.0
2013-03-22 10:55:00,34.89,34.91,34.87,34.9,2700.0,34.89,34.91,34.87,34.9,2700.0
2013-03-22 11:00:00,34.9,34.95,34.9,34.93,2200.0,34.9,34.95,34.9,34.93,2200.0
2013-03-22 11:05:00,34.92,34.96,34.88,34.88,20300.0,34.92,34.96,34.88,34.88,20300.0
2013-03-22 11:10:00,34.89,34.91,34.87,34.9,3700.0,34.89,34.91,34.87,34.9,3700.0
2013-03-22 11:15:00,34.91,34.95,34.91,34.95,7800.0,34.91,34.95,34.91,34.95,7800.0
2013-03-22 11:20:00,34.96,34.97,34.93,34.96,1700.0,34.96,34.97,34.93,34.96,1700.0
2013-03-22 11:25:00,34.96,34.97,34.96,34.96,3900.0,34.96,34.97,34.96,34.96,3900.0
2013-03-22 11:30:00,34.96,34.96,34.92,34.94,4200.0,34.96,34.96,34.92,34.94,4200.0
2013-03-22 11:35:00,34.93,34.93,34.89,34.89,4400.0,34.93,34.93,34.89,34.89,4400.0
2013-03-22 11:40:00,34.9,34.9,34.88,34.89,4200.0,34.9,34.9,34.88,34.89,4200.0
2013-03-22 11:45:00,34.89,34.89,34.82,34.82,7500.0,34.89,34.89,34.82,34.82,7500.0
2013-03-22 11:50:00,34.83,34.85,34.8,34.8,7400.0,34.83,34.85,34.8,34.8,7400.0
2013-03-22 11:55:00,34.8,34.81,34.8,34.8,5300.0,34.8,34.81,34.8,34.8,5300.0
2013-03-22 12:00:00,34.8,34.82,34.78,34.78,5200.0,34.8,34.82,34.78,34.78,5200.0
2013-03-22 12:05:00,34.79,34.8,34.78,34.79,3600.0,34.79,34.8,34.78,34.79,3600.0
2013-03-22 12:10:00,34.79,34.8,34.78,34.79,3900.0,34.79,34.8,34.78,34.79,3900.0
2013-03-22 12:15:00,34.79,34.8,34.77,34.78,7900.0,34.79,34.8,34.77,34.78,7900.0
2013-03-22 12:20:00,34.78,34.79,34.77,34.79,5000.0,34.78,34.79,34.77,34.79,5000.0
2013-03-22 12:25:00,34.79,34.81,34.79,34.81,2400.0,34.79,34.81,34.79,34.81,2400.0
2013-03-22 12:30:00,34.81,34.81,34.79,34.8,6300.0,34.81,34.81,34.79,34.8,6300.0
2013-03-22 12:35:00,34.8,34.8,34.79,34.79,1200.0,34.8,34.8,34.79,34.79,1200.0
2013-03-22 12:40:00,34.79,34.79,34.79,34.79,2400.0,34.79,34.79,34.79,34.79,2400.0
2013-03-22 12:45:00,34.78,34.8,34.78,34.8,6000.0,34.78,34.8,34.78,34.8,6000.0
2013-03-22 12:50:00,34.8,34.8,34.8,34.8,3900.0,34.8,34.8,34.8,34.8,3900.0
2013-03-22 12:55:00,34.8,34.81,34.8,34.81,400.0,34.8,34.81,34.8,34.81,400.0
2013-03-22 13:00:00,34.81,34.87,34.81,34.83,6900.0,34.81,34.87,34.81,34.83,6900.0
2013-03-22 13:05:00,34.83,34.83,34.83,34.83,2000.0,34.83,34.83,34.83,34.83,2000.0
2013-03-22 13:10:00,34.83,34.85,34.83,34.85,3000.0,34.83,34.85,34.83,34.85,3000.0
2013-03-22 13:15:00,34.85,34.85,34.84,34.84,3100.0,34.85,34.85,34.84,34.84,3100.0
2013-03-22 13:20:00,34.84,34.85,34.84,34.85,2100.0,34.84,34.85,34.84,34.85,2100.0
2013-03-22 13:25:00,34.85,34.86,34.84,34.86,1500.0,34.85,34.86,34.84,34.86,1500.0
2013-03-22 13:30:00,34.86,34.86,34.83,34.84,3300.0,34.86,34.86,34.83,34.84,3300.0
2013-03-22 13:35:00,34.85,34.85,34.83,34.83,2600.0,34.85,34.85,34.83,34.83,2600.0
2013-03-22 13:40:00,34.84,34.85,34.83,34.85,1700.0,34.84,34.85,34.83,34.85,1700.0
2013-03-22 13:45:00,34.84,34.88,34.84,34.88,5000.0,34.84,34.88,34.84,34.88,5000.0
2013-03-22 13:50:00,34.88,34.89,34.88,34.89,2900.0,34.88,34.89,34.88,34.89,2900.0
2013-03-22 13:55:00,34.9,34.9,34.89,34.9,5200.0,34.9,34.9,34.89,34.9,5200.0
2013-03-22 14:00:00,34.89,34.89,34.86,34.86,4800.0,34.89,34.89,34.86,34.86,4800.0
2013-03-22 14:05:00,34.87,34.87,34.85,34.85,700.0,34.87,34.87,34.85,34.85,700.0
2013-03-22 14:10:00,34.87,34.89,34.87,34.89,2400.0,34.87,34.89,34.87,34.89,2400.0
2013-03-22 14:15:00,34.88,34.88,34.81,34.83,12900.0,34.88,34.88,34.81,34.83,12900.0
2013-03-22 14:20:00,34.84,34.85,34.84,34.85,800.0,34.84,34.85,34.84,34.85,800.0
2013-03-22 14:25:00,34.84,34.85,34.83,34.85,2900.0,34.84,34.85,34.83,34.85,2900.0
2013-03-22 14:30:00,34.84,34.84,34.83,34.83,600.0,34.84,34.84,34.83,34.83,600.0
2013-03-22 14:35:00,34.83,34.85,34.82,34.85,6000.0,34.83,34.85,34.82,34.85,6000.0
2013-03-22 14:40:00,34.85,34.86,34.85,34.86,1100.0,34.85,34.86,34.85,34.86,1100.0
2013-03-22 14:45:00,34.86,34.87,34.86,34.87,2100.0,34.86,34.87,34.86,34.87,2100.0
2013-03-22 14:50:00,34.87,34.87,34.87,34.87,100.0,34.87,34.87,34.87,34.87,100.0
2013-03-22 14:55:00,34.86,34.86,34.82,34.83,6700.0,34.86,34.86,34.82,34.83,6700.0
2013-03-22 15:00:00,34.83,34.83,34.8,34.8,2800.0,34.83,34.83,34.8,34.8,2800.0
2013-03-22 15:05:00,34.8,34.81,34.8,34.8,7000.0,34.8,34.81,34.8,34.8,7000.0
2013-03-22 15:10:00,34.8,34.8,34.79,34.8,5000.0,34.8,34.8,34.79,34.8,5000.0
2013-03-22 15:15:00,34.8,34.8,34.78,34.78,4100.0,34.8,34.8,34.78,34.78,4100.0
2013-03-22 15:20:00,34.77,34.78,34.76,34.77,3100.0,34.77,34.78,34.76,34.77,3100.0
2013-03-22 15:25:00,34.78,34.8,34.77,34.8,3700.0,34.78,34.8,34.77,34.8,3700.0
2013-03-22 15:30:00,34.8,34.83,34.8,34.83,1700.0,34.8,34.83,34.8,34.83,1700.0
2013-03-22 15:35:00,34.85,34.85,34.84,34.84,1800.0,34.85,34.85,34.84,34.84,1800.0
2013-03-22 15:40:00,34.85,34.85,34.84,34.85,2400.0,34.85,34.85,34.84,34.85,2400.0
2013-03-22 15:45:00,34.85,34.85,34.82,34.83,7400.0,34.85,34.85,34.82,34.83,7400.0
2013-03-22 15:50:00,34.82,34.82,34.76,34.77,17900.0,34.82,34.82,34.76,34.77,17900.0
2013-03-22 15:55:00,34.78,34.84,34.78,34.84,20700.0,34.78,34.84,34.78,34.84,20700.0
2013-03-25 09:30:00,34.87,34.9,34.81,34.87,2000.0,34.87,34.9,34.81,34.87,2000.0
2013-03-25 09:35:00,34.84,34.86,34.79,34.82,2900.0,34.84,34.86,34.79,34.82,2900.0
2013-03-25 09:40:00,34.82,34.87,34.8,34.83,3600.0,34.82,34.87,34.8,34.83,3600.0
2013-03-25 09:45:00,34.83,34.89,34.82,34.89,8000.0,34.83,34.89,34.82,34.89,8000.0
2013-03-25 09:50:00,34.9,34.92,34.9,34.91,4500.0,34.9,34.92,34.9,34.91,4500.0
2013-03-25 09:55:00,34.91,34.93,34.91,34.93,1300.0,34.91,34.93,34.91,34.93,1300.0
2013-03-25 10:00:00,34.93,34.96,34.93,34.94,9800.0,34.93,34.96,34.93,34.94,9800.0
2013-03-25 10:05:00,34.95,34.97,34.95,34.95,3700.0,34.95,34.97,34.95,34.95,3700.0
2013-03-25 10:10:00,34.95,34.97,34.94,34.95,2500.0,34.95,34.97,34.94,34.95,2500.0
2013-03-25 10:15:00,34.97,34.97,34.96,34.97,1400.0,34.97,34.97,34.96,34.97,1400.0
2013-03-25 10:20:00,34.96,34.96,34.87,34.87,3500.0,34.96,34.96,34.87,34.87,3500.0
2013-03-25 10:25:00,34.86,34.87,34.81,34.83,4200.0,34.86,34.87,34.81,34.83,4200.0
2013-03-25 10:30:00,34.84,34.87,34.82,34.87,3000.0,34.84,34.87,34.82,34.87,3000.0
2013-03-25 10:35:00,34.84,34.85,34.79,34.82,2500.0,34.84,34.85,34.79,34.82,2500.0
2013-03-25 10:40:00,34.8,34.81,34.74,34.76,4000.0,34.8,34.81,34.74,34.76,4000.0
2013-03-25 10:45:00,34.75,34.76,34.72,34.75,3800.0,34.75,34.76,34.72,34.75,3800.0
2013-03-25 10:50:00,34.75,34.78,34.73,34.76,3700.0,34.75,34.78,34.73,34.76,3700.0
2013-03-25 10:55:00,34.76,34.76,34.72,34.75,7400.0,34.76,34.76,34.72,34.75,7400.0
2013-03-25 11:00:00,34.74,34.8,34.7,34.8,8100.0,34.74,34.8,34.7,34.8,8100.0
2013-03-25 11:05:00,34.81,34.87,34.8,34.87,5400.0,34.81,34.87,34.8,34.87,5400.0
2013-03-25 11:10:00,34.87,34.89,34.85,34.89,5500.0,34.87,34.89,34.85,34.89,5500.0
2013-03-25 11:15:00,34.87,34.88,34.8,34.8,5700.0,34.87,34.88,34.8,34.8,5700.0
2013-03-25 11:20:00,34.78,34.86,34.77,34.84,8100.0,34.78,34.86,34.77,34.84,8100.0
2013-03-25 11:25:00,34.84,34.9,34.83,34.86,7900.0,34.84,34.9,34.83,34.86,7900.0
2013-03-25 11:30:00,34.85,34.93,34.85,34.9,5900.0,34.85,34.93,34.85,34.9,5900.0
2013-03-25 11:35:00,34.92,34.93,34.89,34.89,12700.0,34.92,34.93,34.89,34.89,12700.0
2013-03-25 11:40:00,34.89,34.93,34.86,34.9,7100.0,34.89,34.93,34.86,34.9,7100.0
2013-03-25 11:45:00,34.91,34.95,34.87,34.95,9100.0,34.91,34.95,34.87,34.95,9100.0
2013-03-25 11:50:00,34.92,34.98,34.92,34.98,7100.0,34.92,34.98,34.92,34.98,7100.0
2013-03-25 11:55:00,34.97,35.0,34.97,34.98,8400.0,34.97,35.0,34.97,34.98,8400.0
2013-03-25 12:00:00,34.98,35.0,34.98,34.98,7800.0,34.98,35.0,34.98,34.98,7800.0
2013-03-25 12:05:00,34.98,34.98,34.94,34.94,13400.0,34.98,34.98,34.94,34.94,13400.0
2013-03-25 12:10:00,34.95,34.99,34.92,34.97,7000.0,34.95,34.99,34.92,34.97,7000.0
2013-03-25 12:15:00,34.99,35.0,34.96,34.99,9300.0,34.99,35.0,34.96,34.99,9300.0
2013-03-25 12:20:00,34.99,35.0,34.98,34.99,7200.0,34.99,35.0,34.98,34.99,7200.0
2013-03-25 12:25:00,34.98,35.02,34.97,34.99,11300.0,34.98,35.02,34.97,34.99,11300.0
2013-03-25 12:30:00,34.98,35.03,34.98,35.0,9900.0,34.98,35.03,34.98,35.0,9900.0
2013-03-25 12:35:00,35.01,35.05,35.01,35.05,6100.0,35.01,35.05,35.01,35.05,6100.0
2013-03-25 12:40:00,35.04,35.08,35.04,35.07,6400.0,35.04,35.08,35.04,35.07,6400.0
2013-03-25 12:45:00,35.07,35.08,35.05,35.07,6900.0,35.07,35.08,35.05,35.07,6900.0
2013-03-25 12:50:00,35.07,35.08,34.98,35.02,9200.0,35.07,35.08,34.98,35.02,9200.0
2013-03-25 12:55:00,35.01,35.07,34.99,35.06,6200.0,35.01,35.07,34.99,35.06,6200.0
2013-03-25 13:00:00,35.04,35.04,34.96,34.97,3800.0,35.04,35.04,34.96,34.97,3800.0
2013-03-25 13:05:00,34.95,34.95,34.9,34.9,3700.0,34.95,34.95,34.9,34.9,3700.0
2013-03-25 13:10:00,34.89,34.92,34.89,34.92,9400.0,34.89,34.92,34.89,34.92,9400.0
2013-03-25 13:15:00,34.91,34.95,34.9,34.92,6000.0,34.91,34.95,34.9,34.92,6000.0
2013-03-25 13:20:00,34.93,34.96,34.92,34.96,3500.0,34.93,34.96,34.92,34.96,3500.0
2013-03-25 13:25:00,34.95,34.98,34.95,34.98,1300.0,34.95,34.98,34.95,34.98,1300.0
2013-03-25 13:30:00,34.97,34.97,34.92,34.92,4800.0,34.97,34.97,34.92,34.92,4800.0
2013-03-25 13:35:00,34.92,34.92,34.88,34.89,4700.0,34.92,34.92,34.88,34.89,4700.0
2013-03-25 13:40:00,34.89,34.91,34.88,34.91,3200.0,34.89,34.91,34.88,34.91,3200.0
2013-03-25 13:45:00,34.92,35.0,34.92,34.98,5700.0,34.92,35.0,34.92,34.98,5700.0
2013-03-25 13:50:00,35.01,35.06,35.01,35.04,3200.0,35.01,35.06,35.01,35.04,3200.0
2013-03-25 13:55:00,35.07,35.13,35.07,35.12,5800.0,35.07,35.13,35.07,35.12,5800.0
2013-03-25 14:00:00,35.12,35.13,35.11,35.12,5800.0,35.12,35.13,35.11,35.12,5800.0
2013-03-25 14:05:00,35.13,35.13,35.12,35.13,2200.0,35.13,35.13,35.12,35.13,2200.0
2013-03-25 14:10:00,35.12,35.14,35.11,35.11,5700.0,35.12,35.14,35.11,35.11,5700.0
2013-03-25 14:15:00,35.11,35.12,35.09,35.1,7100.0,35.11,35.12,35.09,35.1,7100.0
2013-03-25 14:20:00,35.11,35.13,35.1,35.12,7200.0,35.11,35.13,35.1,35.12,7200.0
2013-03-25 14:25:00,35.12,35.14,35.11,35.11,3800.0,35.12,35.14,35.11,35.11,3800.0
2013-03-25 14:30:00,35.11,35.11,35.09,35.1,5600.0,35.11,35.11,35.09,35.1,5600.0
2013-03-25 14:35:00,35.1,35.12,35.06,35.07,6600.0,35.1,35.12,35.06,35.07,6600.0
2013-03-25 14:40:00,35.07,35.07,35.04,35.05,8900.0,35.07,35.07,35.04,35.05,8900.0
2013-03-25 14:45:00,35.05,35.05,35.04,35.05,3300.0,35.05,35.05,35.04,35.05,3300.0
2013-03-25 14:50:00,35.06,35.07,35.06,35.07,5600.0,35.06,35.07,35.06,35.07,5600.0
2013-03-25 14:55:00,35.06,35.08,35.06,35.07,3500.0,35.06,35.08,35.06,35.07,3500.0
2013-03-25 15:00:00,35.07,35.08,35.01,35.03,14100.0,35.07,35.08,35.01,35.03,14100.0
2013-03-25 15:05:00,35.03,35.03,35.0,35.0,7000.0,35.03,35.03,35.0,35.0,7000.0
2013-03-25 15:10:00,35.01,35.03,35.01,35.03,4800.0,35.01,35.03,35.01,35.03,4800.0
2013-03-25 15:15:00,35.02,35.05,35.01,35.03,15000.0,35.02,35.05,35.01,35.03,15000.0
2013-03-25 15:20:00,35.02,35.04,35.0,35.02,11800.0,35.02,35.04,35.0,35.02,11800.0
2013-03-25 15:25:00,35.02,35.02,35.0,35.02,4000.0,35.02,35.02,35.0,35.02,4000.0
2013-03-25 15:30:00,35.03,35.05,35.02,35.05,14900.0,35.03,35.05,35.02,35.05,14900.0
2013-03-25 15:35:00,35.06,35.08,35.05,35.08,14600.0,35.06,35.08,35.05,35.08,14600.0
2013-03-25 15:40:00,35.08,35.11,35.07,35.11,12800.0,35.08,35.11,35.07,35.11,12800.0
2013-03-25 15:45:00,35.11,35.11,35.1,35.11,27200.0,35.11,35.11,35.1,35.11,27200.0
2013-03-25 15:50:00,35.11,35.14,35.11,35.13,28100.0,35.11,35.14,35.11,35.13,28100.0
2013-03-25 15:55:00,35.13,35.17,35.13,35.16,30200.0,35.13,35.17,35.13,35.16,30200.0
2013-03-26 09:30:00,35.21,35.22,35.15,35.15,9600.0,35.21,35.22,35.15,35.15,9600.0
2013-03-26 09:35:00,35.23,35.43,35.17,35.42,6400.0,35.23,35.43,35.17,35.42,6400.0
2013-03-26 09:40:00,35.43,35.54,35.42,35.54,22500.0,35.43,35.54,35.42,35.54,22500.0
2013-03-26 09:45:00,35.52,35.58,35.52,35.57,12300.0,35.52,35.58,35.52,35.57,12300.0
2013-03-26 09:50:00,35.55,35.55,35.39,35.4,5200.0,35.55,35.55,35.39,35.4,5200.0
2013-03-26 09:55:00,35.4,35.44,35.38,35.42,3800.0,35.4,35.44,35.38,35.42,3800.0
2013-03-26 10:00:00,35.4,35.4,35.31,35.32,7700.0,35.4,35.4,35.31,35.32,7700.0
2013-03-26 10:05:00,35.32,35.33,35.32,35.33,10200.0,35.32,35.33,35.32,35.33,10200.0
2013-03-26 10:10:00,35.34,35.36,35.34,35.35,13200.0,35.34,35.36,35.34,35.35,13200.0
2013-03-26 10:15:00,35.37,35.37,35.29,35.32,4100.0,35.37,35.37,35.29,35.32,4100.0
2013-03-26 10:20:00,35.31,35.31,35.27,35.27,5600.0,35.31,35.31,35.27,35.27,5600.0
2013-03-26 10:25:00,35.26,35.32,35.26,35.31,2600.0,35.26,35.32,35.26,35.31,2600.0
2013-03-26 10:30:00,35.32,35.34,35.25,35.25,5400.0,35.32,35.34,35.25,35.25,5400.0
2013-03-26 10:35:00,35.26,35.3,35.26,35.29,1600.0,35.26,35.3,35.26,35.29,1600.0
2013-03-26 10:40:00,35.29,35.29,35.23,35.24,2600.0,35.29,35.29,35.23,35.24,2600.0
2013-03-26 10:45:00,35.22,35.25,35.21,35.24,2500.0,35.22,35.25,35.21,35.24,2500.0
2013-03-26 10:50:00,35.26,35.28,35.24,35.24,6100.0,35.26,35.28,35.24,35.24,6100.0
2013-03-26 10:55:00,35.23,35.23,35.2,35.21,5600.0,35.23,35.23,35.2,35.21,5600.0
2013-03-26 11:00:00,35.22,35.24,35.22,35.24,2100.0,35.22,35.24,35.22,35.24,2100.0
2013-03-26 11:05:00,35.24,35.26,35.23,35.26,5200.0,35.24,35.26,35.23,35.26,5200.0
2013-03-26 11:10:00,35.26,35.31,35.24,35.31,24300.0,35.26,35.31,35.24,35.31,24300.0
2013-03-26 11:15:00,35.31,35.37,35.31,35.37,41100.0,35.31,35.37,35.31,35.37,41100.0
2013-03-26 11:20:00,35.37,35.37,35.28,35.3,14800.0,35.37,35.37,35.28,35.3,14800.0
2013-03-26 11:25:00,35.3,35.33,35.3,35.3,12300.0,35.3,35.33,35.3,35.3,12300.0
2013-03-26 11:30:00,35.29,35.3,35.29,35.29,3000.0,35.29,35.3,35.29,35.29,3000.0
2013-03-26 11:35:00,35.29,35.31,35.29,35.3,4300.0,35.29,35.31,35.29,35.3,4300.0
2013-03-26 11:40:00,35.3,35.35,35.3,35.35,4600.0,35.3,35.35,35.3,35.35,4600.0
2013-03-26 11:45:00,35.33,35.33,35.3,35.3,3900.0,35.33,35.33,35.3,35.3,3900.0
2013-03-26 11:50:00,35.3,35.31,35.3,35.3,7100.0,35.3,35.31,35.3,35.3,7100.0
2013-03-26 11:55:00,35.3,35.32,35.3,35.31,4100.0,35.3,35.32,35.3,35.31,4100.0
2013-03-26 12:00:00,35.31,35.32,35.31,35.32,1500.0,35.31,35.32,35.31,35.32,1500.0
2013-03-26 12:05:00,35.31,35.31,35.3,35.31,1100.0,35.31,35.31,35.3,35.31,1100.0
2013-03-26 12:10:00,35.3,35.3,35.29,35.29,8800.0,35.3,35.3,35.29,35.29,8800.0
2013-03-26 12:15:00,35.3,35.3,35.3,35.3,500.0,35.3,35.3,35.3,35.3,500.0
2013-03-26 12:20:00,35.3,35.31,35.3,35.31,2100.0,35.3,35.31,35.3,35.31,2100.0
2013-03-26 12:25:00,35.31,35.33,35.29,35.32,7500.0,35.31,35.33,35.29,35.32,7500.0
2013-03-26 12:30:00,35.32,35.32,35.31,35.31,2500.0,35.32,35.32,35.31,35.31,2500.0
2013-03-26 12:35:00,35.3,35.3,35.3,35.3,2000.0,35.3,35.3,35.3,35.3,2000.0
2013-03-26 12:40:00,35.3,35.33,35.3,35.32,6900.0,35.3,35.33,35.3,35.32,6900.0
2013-03-26 12:45:00,35.32,35.33,35.31,35.31,1200.0,35.32,35.33,35.31,35.31,1200.0
2013-03-26 12:50:00,35.31,35.31,35.3,35.31,54400.0,35.31,35.31,35.3,35.31,54400.0
2013-03-26 12:55:00,35.3,35.31,35.3,35.31,700.0,35.3,35.31,35.3,35.31,700.0
2013-03-26 13:00:00,35.3,35.32,35.3,35.32,12000.0,35.3,35.32,35.3,35.32,12000.0
2013-03-26 13:05:00,35.33,35.33,35.31,35.32,3000.0,35.33,35.33,35.31,35.32,3000.0
2013-03-26 13:10:00,35.32,35.32,35.32,35.32,900.0,35.32,35.32,35.32,35.32,900.0
2013-03-26 13:15:00,35.31,35.32,35.29,35.3,4900.0,35.31,35.32,35.29,35.3,4900.0
2013-03-26 13:20:00,35.3,35.33,35.3,35.32,4200.0,35.3,35.33,35.3,35.32,4200.0
2013-03-26 13:25:00,35.31,35.33,35.31,35.33,1100.0,35.31,35.33,35.31,35.33,1100.0
2013-03-26 13:30:00,35.32,35.32,35.3,35.32,2800.0,35.32,35.32,35.3,35.32,2800.0
2013-03-26 13:35:00,35.31,35.32,35.31,35.31,2100.0,35.31,35.32,35.31,35.31,2100.0
2013-03-26 13:40:00,35.32,35.32,35.3,35.31,5300.0,35.32,35.32,35.3,35.31,5300.0
2013-03-26 13:45:00,35.32,35.33,35.31,35.31,2700.0,35.32,35.33,35.31,35.31,2700.0
2013-03-26 13:50:00,35.32,35.33,35.32,35.32,3300.0,35.32,35.33,35.32,35.32,3300.0
2013-03-26 13:55:00,35.32,35.33,35.31,35.33,2500.0,35.32,35.33,35.31,35.33,2500.0
2013-03-26 14:00:00,35.32,35.32,35.31,35.31,2800.0,35.32,35.32,35.31,35.31,2800.0
2013-03-26 14:05:00,35.31,35.33,35.31,35.31,5700.0,35.31,35.33,35.31,35.31,5700.0
2013-03-26 14:10:00,35.31,35.33,35.31,35.33,6400.0,35.31,35.33,35.31,35.33,6400.0
2013-03-26 14:15:00,35.33,35.4,35.33,35.4,15400.0,35.33,35.4,35.33,35.4,15400.0
2013-03-26 14:20:00,35.4,35.41,35.38,35.41,19600.0,35.4,35.41,35.38,35.41,19600.0
2013-03-26 14:25:00,35.42,35.44,35.4,35.43,6200.0,35.42,35.44,35.4,35.43,6200.0
2013-03-26 14:30:00,35.44,35.44,35.42,35.42,4900.0,35.44,35.44,35.42,35.42,4900.0
2013-03-26 14:35:00,35.43,35.45,35.4,35.4,10000.0,35.43,35.45,35.4,35.4,10000.0
2013-03-26 14:40:00,35.4,35.4,35.36,35.36,4400.0,35.4,35.4,35.36,35.36,4400.0
2013-03-26 14:45:00,35.36,35.36,35.31,35.35,13100.0,35.36,35.36,35.31,35.35,13100.0
2013-03-26 14:50:00,35.34,35.37,35.34,35.37,6800.0,35.34,35.37,35.34,35.37,6800.0
2013-03-26 14:55:00,35.37,35.41,35.37,35.4,8100.0,35.37,35.41,35.37,35.4,8100.0
2013-03-26 15:00:00,35.4,35.43,35.4,35.43,7900.0,35.4,35.43,35.4,35.43,7900.0
2013-03-26 15:05:00,35.44,35.44,35.43,35.43,4400.0,35.44,35.44,35.43,35.43,4400.0
2013-03-26 15:10:00,35.44,35.44,35.4,35.42,12800.0,35.44,35.44,35.4,35.42,12800.0
2013-03-26 15:15:00,35.42,35.43,35.4,35.41,8500.0,35.42,35.43,35.4,35.41,8500.0
2013-03-26 15:20:00,35.41,35.41,35.38,35.39,6100.0,35.41,35.41,35.38,35.39,6100.0
2013-03-26 15:25:00,35.39,35.4,35.37,35.38,14300.0,35.39,35.4,35.37,35.38,14300.0
2013-03-26 15:30:00,35.37,35.42,35.37,35.42,8100.0,35.37,35.42,35.37,35.42,8100.0
2013-03-26 15:35:00,35.42,35.44,35.41,35.44,6600.0,35.42,35.44,35.41,35.44,6600.0
2013-03-26 15:40:00,35.44,35.44,35.43,35.43,6300.0,35.44,35.44,35.43,35.43,6300.0
2013-03-26 15:45:00,35.44,35.44,35.43,35.44,10700.0,35.44,35.44,35.43,35.44,10700.0
2013-03-26 15:50:00,35.43,35.44,35.4,35.41,24800.0,35.43,35.44,35.4,35.41,24800.0
2013-03-26 15:55:00,35.4,35.5,35.4,35.48,69200.0,35.4,35.5,35.4,35.48,69200.0
2013-03-27 09:30:00,35.25,35.35,35.25,35.31,7600.0,35.25,35.35,35.25,35.31,7600.0
2013-03-27 09:35:00,35.17,35.2,35.02,35.07,10900.0,35.17,35.2,35.02,35.07,10900.0
2013-03-27 09:40:00,35.1,35.1,35.06,35.06,4800.0,35.1,35.1,35.06,35.06,4800.0
2013-03-27 09:45:00,35.08,35.11,35.03,35.09,8100.0,35.08,35.11,35.03,35.09,8100.0
2013-03-27 09:50:00,35.05,35.07,35.04,35.07,1600.0,35.05,35.07,35.04,35.07,1600.0
2013-03-27 09:55:00,35.09,35.1,35.06,35.06,5200.0,35.09,35.1,35.06,35.06,5200.0
2013-03-27 10:00:00,35.06,35.09,35.06,35.08,800.0,35.06,35.09,35.06,35.08,800.0
2013-03-27 10:05:00,35.07,35.07,35.01,35.02,2800.0,35.07,35.07,35.01,35.02,2800.0
2013-03-27 10:10:00,35.02,35.02,34.95,34.98,2700.0,35.02,35.02,34.95,34.98,2700.0
2013-03-27 10:15:00,34.99,34.99,34.96,34.97,1900.0,34.99,34.99,34.96,34.97,1900.0
2013-03-27 10:20:00,34.96,35.0,34.94,34.94,11800.0,34.96,35.0,34.94,34.94,11800.0
2013-03-27 10:25:00,34.95,35.0,34.95,35.0,1300.0,34.95,35.0,34.95,35.0,1300.0
2013-03-27 10:30:00,35.0,35.02,35.0,35.01,9800.0,35.0,35.02,35.0,35.01,9800.0
2013-03-27 10:35:00,35.02,35.02,35.01,35.02,7700.0,35.02,35.02,35.01,35.02,7700.0
2013-03-27 10:40:00,35.02,35.1,35.02,35.08,13100.0,35.02,35.1,35.02,35.08,13100.0
2013-03-27 10:45:00,35.08,35.1,35.08,35.09,3100.0,35.08,35.1,35.08,35.09,3100.0
2013-03-27 10:50:00,35.09,35.09,35.08,35.08,3600.0,35.09,35.09,35.08,35.08,3600.0
2013-03-27 10:55:00,35.09,35.1,35.08,35.08,8400.0,35.09,35.1,35.08,35.08,8400.0
2013-03-27 11:00:00,35.1,35.15,35.1,35.15,1300.0,35.1,35.15,35.1,35.15,1300.0
2013-03-27 11:05:00,35.14,35.16,35.11,35.15,10300.0,35.14,35.16,35.11,35.15,10300.0
2013-03-27 11:10:00,35.13,35.22,35.13,35.22,3500.0,35.13,35.22,35.13,35.22,3500.0
2013-03-27 11:15:00,35.21,35.28,35.21,35.28,3500.0,35.21,35.28,35.21,35.28,3500.0
2013-03-27 11:20:00,35.28,35.32,35.25,35.26,8100.0,35.28,35.32,35.25,35.26,8100.0
2013-03-27 11:25:00,35.27,35.32,35.27,35.3,6300.0,35.27,35.32,35.27,35.3,6300.0
2013-03-27 11:30:00,35.31,35.37,35.3,35.37,4600.0,35.31,35.37,35.3,35.37,4600.0
2013-03-27 11:35:00,35.35,35.37,35.33,35.34,6800.0,35.35,35.37,35.33,35.34,6800.0
2013-03-27 11:40:00,35.34,35.36,35.33,35.34,5300.0,35.34,35.36,35.33,35.34,5300.0
2013-03-27 11:45:00,35.35,35.38,35.35,35.38,3000.0,35.35,35.38,35.35,35.38,3000.0
2013-03-27 11:50:00,35.39,35.4,35.37,35.37,7900.0,35.39,35.4,35.37,35.37,7900.0
2013-03-27 11:55:00,35.37,35.39,35.36,35.37,4500.0,35.37,35.39,35.36,35.37,4500.0
2013-03-27 12:00:00,35.38,35.42,35.38,35.42,3500.0,35.38,35.42,35.38,35.42,3500.0
2013-03-27 12:05:00,35.42,35.44,35.41,35.43,4000.0,35.42,35.44,35.41,35.43,4000.0
2013-03-27 12:10:00,35.43,35.46,35.43,35.45,4500.0,35.43,35.46,35.43,35.45,4500.0
2013-03-27 12:15:00,35.46,35.47,35.43,35.47,4900.0,35.46,35.47,35.43,35.47,4900.0
2013-03-27 12:20:00,35.46,35.48,35.45,35.48,4300.0,35.46,35.48,35.45,35.48,4300.0
2013-03-27 12:25:00,35.48,35.48,35.46,35.46,3200.0,35.48,35.48,35.46,35.46,3200.0
2013-03-27 12:30:00,35.47,35.48,35.45,35.48,5500.0,35.47,35.48,35.45,35.48,5500.0
2013-03-27 12:35:00,35.48,35.5,35.46,35.5,7200.0,35.48,35.5,35.46,35.5,7200.0
2013-03-27 12:40:00,35.49,35.5,35.45,35.45,8500.0,35.49,35.5,35.45,35.45,8500.0
2013-03-27 12:45:00,35.46,35.47,35.44,35.44,1900.0,35.46,35.47,35.44,35.44,1900.0
2013-03-27 12:50:00,35.43,35.43,35.4,35.4,3700.0,35.43,35.43,35.4,35.4,3700.0
2013-03-27 12:55:00,35.41,35.42,35.41,35.42,2300.0,35.41,35.42,35.41,35.42,2300.0
2013-03-27 13:00:00,35.41,35.42,35.36,35.38,2500.0,35.41,35.42,35.36,35.38,2500.0
2013-03-27 13:05:00,35.38,35.38,35.36,35.36,1300.0,35.38,35.38,35.36,35.36,1300.0
2013-03-27 13:10:00,35.37,35.38,35.37,35.38,1900.0,35.37,35.38,35.37,35.38,1900.0
2013-03-27 13:15:00,35.37,35.37,35.35,35.37,1600.0,35.37,35.37,35.35,35.37,1600.0
2013-03-27 13:20:00,35.36,35.36,35.34,35.34,1700.0,35.36,35.36,35.34,35.34,1700.0
2013-03-27 13:25:00,35.35,35.36,35.34,35.35,4300.0,35.35,35.36,35.34,35.35,4300.0
2013-03-27 13:30:00,35.35,35.36,35.31,35.36,8500.0,35.35,35.36,35.31,35.36,8500.0
2013-03-27 13:35:00,35.35,35.36,35.33,35.33,1800.0,35.35,35.36,35.33,35.33,1800.0
2013-03-27 13:40:00,35.34,35.38,35.34,35.38,2200.0,35.34,35.38,35.34,35.38,2200.0
2013-03-27 13:45:00,35.38,35.43,35.38,35.43,2900.0,35.38,35.43,35.38,35.43,2900.0
2013-03-27 13:50:00,35.43,35.44,35.41,35.41,2400.0,35.43,35.44,35.41,35.41,2400.0
2013-03-27 13:55:00,35.41,35.43,35.41,35.43,1000.0,35.41,35.43,35.41,35.43,1000.0
2013-03-27 14:00:00,35.43,35.44,35.42,35.44,5500.0,35.43,35.44,35.42,35.44,5500.0
2013-03-27 14:05:00,35.44,35.44,35.39,35.4,4700.0,35.44,35.44,35.39,35.4,4700.0
2013-03-27 14:10:00,35.39,35.4,35.38,35.38,2300.0,35.39,35.4,35.38,35.38,2300.0
2013-03-27 14:15:00,35.38,35.39,35.38,35.39,2400.0,35.38,35.39,35.38,35.39,2400.0
2013-03-27 14:20:00,35.39,35.42,35.39,35.42,2700.0,35.39,35.42,35.39,35.42,2700.0
2013-03-27 14:25:00,35.43,35.45,35.43,35.45,14500.0,35.43,35.45,35.43,35.45,14500.0
2013-03-27 14:30:00,35.45,35.46,35.44,35.46,3000.0,35.45,35.46,35.44,35.46,3000.0
2013-03-27 14:35:00,35.46,35.48,35.46,35.48,4400.0,35.46,35.48,35.46,35.48,4400.0
2013-03-27 14:40:00,35.48,35.5,35.47,35.48,8800.0,35.48,35.5,35.47,35.48,8800.0
2013-03-27 14:45:00,35.48,35.5,35.48,35.48,5600.0,35.48,35.5,35.48,35.48,5600.0
2013-03-27 14:50:00,35.48,35.48,35.48,35.48,2400.0,35.48,35.48,35.48,35.48,2400.0
2013-03-27 14:55:00,35.48,35.48,35.45,35.45,8100.0,35.48,35.48,35.45,35.45,8100.0
2013-03-27 15:00:00,35.45,35.47,35.44,35.44,6400.0,35.45,35.47,35.44,35.44,6400.0
2013-03-27 15:05:00,35.43,35.45,35.43,35.45,3800.0,35.43,35.45,35.43,35.45,3800.0
2013-03-27 15:10:00,35.45,35.5,35.45,35.48,12900.0,35.45,35.5,35.45,35.48,12900.0
2013-03-27 15:15:00,35.48,35.48,35.46,35.48,7000.0,35.48,35.48,35.46,35.48,7000.0
2013-03-27 15:20:00,35.46,35.47,35.44,35.46,4000.0,35.46,35.47,35.44,35.46,4000.0
2013-03-27 15:25:00,35.46,35.49,35.46,35.49,4300.0,35.46,35.49,35.46,35.49,4300.0
2013-03-27 15:30:00,35.48,35.48,35.46,35.47,12100.0,35.48,35.48,35.46,35.47,12100.0
2013-03-27 15:35:00,35.46,35.46,35.44,35.46,3800.0,35.46,35.46,35.44,35.46,3800.0
2013-03-27 15:40:00,35.45,35.48,35.44,35.48,10200.0,35.45,35.48,35.44,35.48,10200.0
2013-03-27 15:45:00,35.47,35.48,35.47,35.47,10200.0,35.47,35.48,35.47,35.47,10200.0
2013-03-27 15:50:00,35.46,35.47,35.43,35.46,9400.0,35.46,35.47,35.43,35.46,9400.0
2013-03-27 15:55:00,35.46,35.48,35.46,35.46,20100.0,35.46,35.48,35.46,35.46,20100.0
2013-03-28 09:30:00,35.56,35.56,35.42,35.45,8700.0,35.56,35.56,35.42,35.45,8700.0
2013-03-28 09:35:00,35.47,35.49,35.42,35.42,4500.0,35.47,35.49,35.42,35.42,4500.0
2013-03-28 09:40:00,35.41,35.43,35.36,35.4,3300.0,35.41,35.43,35.36,35.4,3300.0
2013-03-28 09:45:00,35.41,35.45,35.38,35.39,5700.0,35.41,35.45,35.38,35.39,5700.0
2013-03-28 09:50:00,35.4,35.42,35.39,35.4,3900.0,35.4,35.42,35.39,35.4,3900.0
2013-03-28 09:55:00,35.4,35.41,35.37,35.38,3800.0,35.4,35.41,35.37,35.38,3800.0
2013-03-28 10:00:00,35.37,35.4,35.37,35.39,4900.0,35.37,35.4,35.37,35.39,4900.0
2013-03-28 10:05:00,35.38,35.39,35.33,35.33,5200.0,35.38,35.39,35.33,35.33,5200.0
2013-03-28 10:10:00,35.34,35.38,35.34,35.38,500.0,35.34,35.38,35.34,35.38,500.0
2013-03-28 10:15:00,35.4,35.4,35.35,35.39,1500.0,35.4,35.4,35.35,35.39,1500.0
2013-03-28 10:20:00,35.4,35.4,35.38,35.38,6100.0,35.4,35.4,35.38,35.38,6100.0
2013-03-28 10:25:00,35.39,35.4,35.38,35.39,4400.0,35.39,35.4,35.38,35.39,4400.0
2013-03-28 10:30:00,35.38,35.4,35.37,35.38,9500.0,35.38,35.4,35.37,35.38,9500.0
2013-03-28 10:35:00,35.38,35.38,35.35,35.37,4400.0,35.38,35.38,35.35,35.37,4400.0
2013-03-28 10:40:00,35.37,35.38,35.34,35.36,5000.0,35.37,35.38,35.34,35.36,5000.0
2013-03-28 10:45:00,35.37,35.38,35.36,35.36,2200.0,35.37,35.38,35.36,35.36,2200.0
2013-03-28 10:50:00,35.36,35.39,35.36,35.36,5600.0,35.36,35.39,35.36,35.36,5600.0
2013-03-28 10:55:00,35.35,35.38,35.33,35.34,13500.0,35.35,35.38,35.33,35.34,13500.0
2013-03-28 11:00:00,35.34,35.37,35.34,35.37,2200.0,35.34,35.37,35.34,35.37,2200.0
2013-03-28 11:05:00,35.37,35.38,35.33,35.35,17400.0,35.37,35.38,35.33,35.35,17400.0
2013-03-28 11:10:00,35.35,35.38,35.33,35.38,6600.0,35.35,35.38,35.33,35.38,6600.0
2013-03-28 11:15:00,35.39,35.4,35.38,35.4,4300.0,35.39,35.4,35.38,35.4,4300.0
2013-03-28 11:20:00,35.4,35.42,35.39,35.42,8100.0,35.4,35.42,35.39,35.42,8100.0
2013-03-28 11:25:00,35.43,35.45,35.43,35.45,4400.0,35.43,35.45,35.43,35.45,4400.0
2013-03-28 11:30:00,35.44,35.44,35.43,35.44,2300.0,35.44,35.44,35.43,35.44,2300.0
2013-03-28 11:35:00,35.44,35.45,35.42,35.45,8600.0,35.44,35.45,35.42,35.45,8600.0
2013-03-28 11:40:00,35.45,35.5,35.45,35.5,1800.0,35.45,35.5,35.45,35.5,1800.0
2013-03-28 11:45:00,35.5,35.5,35.45,35.45,8500.0,35.5,35.5,35.45,35.45,8500.0
2013-03-28 11:50:00,35.45,35.47,35.43,35.47,2100.0,35.45,35.47,35.43,35.47,2100.0
2013-03-28 11:55:00,35.48,35.5,35.48,35.5,1600.0,35.48,35.5,35.48,35.5,1600.0
2013-03-28 12:00:00,35.49,35.5,35.45,35.48,4800.0,35.49,35.5,35.45,35.48,4800.0
2013-03-28 12:05:00,35.49,35.49,35.44,35.44,3700.0,35.49,35.49,35.44,35.44,3700.0
2013-03-28 12:10:00,35.46,35.47,35.45,35.45,2800.0,35.46,35.47,35.45,35.45,2800.0
2013-03-28 12:15:00,35.45,35.47,35.45,35.47,2200.0,35.45,35.47,35.45,35.47,2200.0
2013-03-28 12:20:00,35.47,35.49,35.46,35.49,3400.0,35.47,35.49,35.46,35.49,3400.0
2013-03-28 12:25:00,35.47,35.49,35.46,35.49,3400.0,35.47,35.49,35.46,35.49,3400.0
2013-03-28 12:30:00,35.48,35.5,35.47,35.5,5000.0,35.48,35.5,35.47,35.5,5000.0
2013-03-28 12:35:00,35.48,35.49,35.47,35.47,2300.0,35.48,35.49,35.47,35.47,2300.0
2013-03-28 12:40:00,35.48,35.5,35.48,35.48,1700.0,35.48,35.5,35.48,35.48,1700.0
2013-03-28 12:45:00,35.48,35.5,35.48,35.5,2400.0,35.48,35.5,35.48,35.5,2400.0
2013-03-28 12:50:00,35.5,35.5,35.4,35.47,4400.0,35.5,35.5,35.4,35.47,4400.0
2013-03-28 12:55:00,35.46,35.47,35.44,35.45,4600.0,35.46,35.47,35.44,35.45,4600.0
2013-03-28 13:00:00,35.45,35.47,35.45,35.47,2200.0,35.45,35.47,35.45,35.47,2200.0
2013-03-28 13:05:00,35.47,35.49,35.46,35.48,3300.0,35.47,35.49,35.46,35.48,3300.0
2013-03-28 13:10:00,35.48,35.49,35.46,35.46,5300.0,35.48,35.49,35.46,35.46,5300.0
2013-03-28 13:15:00,35.46,35.46,35.44,35.44,3600.0,35.46,35.46,35.44,35.44,3600.0
2013-03-28 13:20:00,35.46,35.48,35.42,35.45,10400.0,35.46,35.48,35.42,35.45,10400.0
2013-03-28 13:25:00,35.46,35.48,35.46,35.47,3300.0,35.46,35.48,35.46,35.47,3300.0
2013-03-28 13:30:00,35.46,35.47,35.45,35.46,2000.0,35.46,35.47,35.45,35.46,2000.0
2013-03-28 13:35:00,35.46,35.46,35.42,35.43,2600.0,35.46,35.46,35.42,35.43,2600.0
2013-03-28 13:40:00,35.44,35.45,35.43,35.45,2700.0,35.44,35.45,35.43,35.45,2700.0
2013-03-28 13:45:00,35.45,35.46,35.43,35.43,3700.0,35.45,35.46,35.43,35.43,3700.0
2013-03-28 13:50:00,35.44,35.45,35.41,35.41,3200.0,35.44,35.45,35.41,35.41,3200.0
2013-03-28 13:55:00,35.42,35.42,35.41,35.42,1300.0,35.42,35.42,35.41,35.42,1300.0
2013-03-28 14:00:00,35.43,35.46,35.43,35.46,2300.0,35.43,35.46,35.43,35.46,2300.0
2013-03-28 14:05:00,35.46,35.46,35.42,35.42,6200.0,35.46,35.46,35.42,35.42,6200.0
2013-03-28 14:10:00,35.43,35.47,35.43,35.45,2800.0,35.43,35.47,35.43,35.45,2800.0
2013-03-28 14:15:00,35.47,35.49,35.45,35.49,2600.0,35.47,35.49,35.45,35.49,2600.0
2013-03-28 14:20:00,35.49,35.5,35.44,35.45,12800.0,35.49,35.5,35.44,35.45,12800.0
2013-03-28 14:25:00,35.44,35.47,35.44,35.46,1900.0,35.44,35.47,35.44,35.46,1900.0
2013-03-28 14:30:00,35.49,35.5,35.48,35.49,6100.0,35.49,35.5,35.48,35.49,6100.0
2013-03-28 14:35:00,35.5,35.52,35.49,35.5,10500.0,35.5,35.52,35.49,35.5,10500.0
2013-03-28 14:40:00,35.52,35.55,35.52,35.55,17700.0,35.52,35.55,35.52,35.55,17700.0
2013-03-28 14:45:00,35.54,35.55,35.54,35.55,17400.0,35.54,35.55,35.54,35.55,17400.0
2013-03-28 14:50:00,35.55,35.57,35.55,35.57,22800.0,35.55,35.57,35.55,35.57,22800.0
2013-03-28 14:55:00,35.58,35.6,35.57,35.6,6400.0,35.58,35.6,35.57,35.6,6400.0
2013-03-28 15:00:00,35.6,35.65,35.59,35.63,12900.0,35.6,35.65,35.59,35.63,12900.0
2013-03-28 15:05:00,35.64,35.64,35.6,35.61,12300.0,35.64,35.64,35.6,35.61,12300.0
2013-03-28 15:10:00,35.62,35.63,35.61,35.63,6800.0,35.62,35.63,35.61,35.63,6800.0
2013-03-28 15:15:00,35.63,35.64,35.62,35.64,9500.0,35.63,35.64,35.62,35.64,9500.0
2013-03-28 15:20:00,35.64,35.7,35.63,35.67,19800.0,35.64,35.7,35.63,35.67,19800.0
2013-03-28 15:25:00,35.68,35.69,35.64,35.68,26500.0,35.68,35.69,35.64,35.68,26500.0
2013-03-28 15:30:00,35.69,35.73,35.67,35.73,31200.0,35.69,35.73,35.67,35.73,31200.0
2013-03-28 15:35:00,35.73,35.8,35.73,35.79,26200.0,35.73,35.8,35.73,35.79,26200.0
2013-03-28 15:40:00,35.8,35.8,35.73,35.8,32300.0,35.8,35.8,35.73,35.8,32300.0
2013-03-28 15:45:00,35.79,35.88,35.78,35.87,41700.0,35.79,35.88,35.78,35.87,41700.0
2013-03-28 15:50:00,35.87,35.9,35.82,35.9,66900.0,35.87,35.9,35.82,35.9,66900.0
2013-03-28 15:55:00,35.89,35.93,35.86,35.89,109900.0,35.89,35.93,35.86,35.89,109900.0
2013-04-01 09:30:00,35.9,35.9,35.76,35.8,9100.0,35.9,35.9,35.76,35.8,9100.0
2013-04-01 09:35:00,35.8,35.85,35.69,35.69,12800.0,35.8,35.85,35.69,35.69,12800.0
2013-04-01 09:40:00,35.68,35.76,35.63,35.69,9700.0,35.68,35.76,35.63,35.69,9700.0
2013-04-01 09:45:00,35.63,35.69,35.63,35.65,5700.0,35.63,35.69,35.63,35.65,5700.0
2013-04-01 09:50:00,35.67,35.67,35.6,35.6,15900.0,35.67,35.67,35.6,35.6,15900.0
2013-04-01 09:55:00,35.61,35.69,35.6,35.68,17500.0,35.61,35.69,35.6,35.68,17500.0
2013-04-01 10:00:00,35.67,35.67,35.48,35.5,8500.0,35.67,35.67,35.48,35.5,8500.0
2013-04-01 10:05:00,35.48,35.54,35.47,35.53,4500.0,35.48,35.54,35.47,35.53,4500.0
2013-04-01 10:10:00,35.49,35.56,35.47,35.54,7000.0,35.49,35.56,35.47,35.54,7000.0
2013-04-01 10:15:00,35.55,35.55,35.51,35.52,900.0,35.55,35.55,35.51,35.52,900.0
2013-04-01 10:20:00,35.49,35.55,35.49,35.55,2100.0,35.49,35.55,35.49,35.55,2100.0
2013-04-01 10:25:00,35.54,35.57,35.54,35.57,700.0,35.54,35.57,35.54,35.57,700.0
2013-04-01 10:30:00,35.55,35.59,35.54,35.59,4000.0,35.55,35.59,35.54,35.59,4000.0
2013-04-01 10:35:00,35.58,35.58,35.52,35.55,4700.0,35.58,35.58,35.52,35.55,4700.0
2013-04-01 10:40:00,35.53,35.53,35.46,35.5,6000.0,35.53,35.53,35.46,35.5,6000.0
2013-04-01 10:45:00,35.47,35.51,35.47,35.5,4500.0,35.47,35.51,35.47,35.5,4500.0
2013-04-01 10:50:00,35.51,35.51,35.43,35.45,4600.0,35.51,35.51,35.43,35.45,4600.0
2013-04-01 10:55:00,35.43,35.45,35.43,35.44,900.0,35.43,35.45,35.43,35.44,900.0
2013-04-01 11:00:00,35.42,35.42,35.37,35.37,700.0,35.42,35.42,35.37,35.37,700.0
2013-04-01 11:05:00,35.36,35.42,35.36,35.4,3600.0,35.36,35.42,35.36,35.4,3600.0
2013-04-01 11:10:00,35.41,35.45,35.41,35.45,1800.0,35.41,35.45,35.41,35.45,1800.0
2013-04-01 11:15:00,35.45,35.45,35.45,35.45,0.0,35.45,35.45,35.45,35.45,0.0
2013-04-01 11:20:00,35.44,35.44,35.41,35.41,800.0,35.44,35.44,35.41,35.41,800.0
2013-04-01 11:25:00,35.42,35.43,35.41,35.41,2400.0,35.42,35.43,35.41,35.41,2400.0
2013-04-01 11:30:00,35.42,35.45,35.42,35.44,2400.0,35.42,35.45,35.42,35.44,2400.0
2013-04-01 11:35:00,35.45,35.47,35.42,35.43,11300.0,35.45,35.47,35.42,35.43,11300.0
2013-04-01 11:40:00,35.43,35.45,35.42,35.42,2100.0,35.43,35.45,35.42,35.42,2100.0
2013-04-01 11:45:00,35.41,35.42,35.38,35.42,2200.0,35.41,35.42,35.38,35.42,2200.0
2013-04-01 11:50:00,35.41,35.43,35.38,35.43,10600.0,35.41,35.43,35.38,35.43,10600.0
2013-04-01 11:55:00,35.42,35.42,35.39,35.41,2100.0,35.42,35.42,35.39,35.41,2100.0
2013-04-01 12:00:00,35.41,35.45,35.39,35.45,18500.0,35.41,35.45,35.39,35.45,18500.0
2013-04-01 12:05:00,35.45,35.5,35.44,35.5,4600.0,35.45,35.5,35.44,35.5,4600.0
2013-04-01 12:10:00,35.5,35.51,35.46,35.46,7000.0,35.5,35.51,35.46,35.46,7000.0
2013-04-01 12:15:00,35.46,35.46,35.44,35.44,900.0,35.46,35.46,35.44,35.44,900.0
2013-04-01 12:20:00,35.43,35.44,35.4,35.41,3100.0,35.43,35.44,35.4,35.41,3100.0
2013-04-01 12:25:00,35.42,35.44,35.41,35.42,1200.0,35.42,35.44,35.41,35.42,1200.0
2013-04-01 12:30:00,35.42,35.43,35.37,35.37,2500.0,35.42,35.43,35.37,35.37,2500.0
2013-04-01 12:35:00,35.37,35.41,35.37,35.41,2000.0,35.37,35.41,35.37,35.41,2000.0
2013-04-01 12:40:00,35.41,35.41,35.39,35.39,500.0,35.41,35.41,35.39,35.39,500.0
2013-04-01 12:45:00,35.38,35.39,35.36,35.39,2000.0,35.38,35.39,35.36,35.39,2000.0
2013-04-01 12:50:00,35.4,35.46,35.39,35.46,6400.0,35.4,35.46,35.39,35.46,6400.0
2013-04-01 12:55:00,35.46,35.49,35.43,35.46,3000.0,35.46,35.49,35.43,35.46,3000.0
2013-04-01 13:00:00,35.47,35.48,35.41,35.41,12400.0,35.47,35.48,35.41,35.41,12400.0
2013-04-01 13:05:00,35.42,35.42,35.36,35.36,7900.0,35.42,35.42,35.36,35.36,7900.0
2013-04-01 13:10:00,35.36,35.37,35.36,35.37,700.0,35.36,35.37,35.36,35.37,700.0
2013-04-01 13:15:00,35.35,35.36,35.35,35.36,200.0,35.35,35.36,35.35,35.36,200.0
2013-04-01 13:20:00,35.35,35.35,35.31,35.33,4100.0,35.35,35.35,35.31,35.33,4100.0
2013-04-01 13:25:00,35.33,35.37,35.33,35.34,5600.0,35.33,35.37,35.33,35.34,5600.0
2013-04-01 13:30:00,35.33,35.35,35.33,35.33,2800.0,35.33,35.35,35.33,35.33,2800.0
2013-04-01 13:35:00,35.33,35.33,35.29,35.29,3500.0,35.33,35.33,35.29,35.29,3500.0
2013-04-01 13:40:00,35.29,35.3,35.25,35.25,5300.0,35.29,35.3,35.25,35.25,5300.0
2013-04-01 13:45:00,35.26,35.3,35.23,35.27,19200.0,35.26,35.3,35.23,35.27,19200.0
2013-04-01 13:50:00,35.29,35.34,35.29,35.34,7400.0,35.29,35.34,35.29,35.34,7400.0
2013-04-01 13:55:00,35.33,35.35,35.33,35.34,3700.0,35.33,35.35,35.33,35.34,3700.0
2013-04-01 14:00:00,35.34,35.37,35.34,35.36,3000.0,35.34,35.37,35.34,35.36,3000.0
2013-04-01 14:05:00,35.35,35.4,35.35,35.39,4100.0,35.35,35.4,35.35,35.39,4100.0
2013-04-01 14:10:00,35.39,35.4,35.38,35.38,1300.0,35.39,35.4,35.38,35.38,1300.0
2013-04-01 14:15:00,35.4,35.4,35.37,35.37,5100.0,35.4,35.4,35.37,35.37,5100.0
2013-04-01 14:20:00,35.37,35.39,35.37,35.39,2000.0,35.37,35.39,35.37,35.39,2000.0
2013-04-01 14:25:00,35.39,35.4,35.38,35.39,2400.0,35.39,35.4,35.38,35.39,2400.0
2013-04-01 14:30:00,35.38,35.38,35.35,35.37,500.0,35.38,35.38,35.35,35.37,500.0
2013-04-01 14:35:00,35.35,35.39,35.35,35.38,12400.0,35.35,35.39,35.35,35.38,12400.0
2013-04-01 14:40:00,35.39,35.39,35.37,35.37,1800.0,35.39,35.39,35.37,35.37,1800.0
2013-04-01 14:45:00,35.38,35.39,35.37,35.38,2200.0,35.38,35.39,35.37,35.38,2200.0
2013-04-01 14:50:00,35.38,35.39,35.38,35.39,3100.0,35.38,35.39,35.38,35.39,3100.0
2013-04-01 14:55:00,35.39,35.39,35.37,35.37,5100.0,35.39,35.39,35.37,35.37,5100.0
2013-04-01 15:00:00,35.38,35.4,35.35,35.39,15000.0,35.38,35.4,35.35,35.39,15000.0
2013-04-01 15:05:00,35.39,35.4,35.37,35.37,5100.0,35.39,35.4,35.37,35.37,5100.0
2013-04-01 15:10:00,35.38,35.38,35.35,35.38,6000.0,35.38,35.38,35.35,35.38,6000.0
2013-04-01 15:15:00,35.37,35.38,35.35,35.35,6100.0,35.37,35.38,35.35,35.35,6100.0
2013-04-01 15:20:00,35.36,35.36,35.32,35.36,4200.0,35.36,35.36,35.32,35.36,4200.0
2013-04-01 15:25:00,35.35,35.38,35.35,35.38,13100.0,35.35,35.38,35.35,35.38,13100.0
2013-04-01 15:30:00,35.39,35.43,35.39,35.41,21200.0,35.39,35.43,35.39,35.41,21200.0
2013-04-01 15:35:00,35.4,35.42,35.38,35.41,7600.0,35.4,35.42,35.38,35.41,7600.0
2013-04-01 15:40:00,35.4,35.42,35.39,35.41,9200.0,35.4,35.42,35.39,35.41,9200.0
2013-04-01 15:45:00,35.4,35.47,35.4,35.46,14100.0,35.4,35.47,35.4,35.46,14100.0
2013-04-01 15:50:00,35.46,35.49,35.41,35.41,15100.0,35.46,35.49,35.41,35.41,15100.0
2013-04-01 15:55:00,35.41,35.45,35.39,35.44,39600.0,35.41,35.45,35.39,35.44,39600.0
2013-04-02 09:30:00,35.52,35.64,35.5,35.59,8300.0,35.52,35.64,35.5,35.59,8300.0
2013-04-02 09:35:00,35.59,35.64,35.59,35.63,1900.0,35.59,35.64,35.59,35.63,1900.0
2013-04-02 09:40:00,35.62,35.67,35.62,35.65,4500.0,35.62,35.67,35.62,35.65,4500.0
2013-04-02 09:45:00,35.68,35.7,35.65,35.65,2700.0,35.68,35.7,35.65,35.65,2700.0
2013-04-02 09:50:00,35.63,35.68,35.63,35.65,3800.0,35.63,35.68,35.63,35.65,3800.0
2013-04-02 09:55:00,35.63,35.64,35.59,35.6,5500.0,35.63,35.64,35.59,35.6,5500.0
2013-04-02 10:00:00,35.62,35.64,35.59,35.64,6900.0,35.62,35.64,35.59,35.64,6900.0
2013-04-02 10:05:00,35.63,35.64,35.58,35.59,6600.0,35.63,35.64,35.58,35.59,6600.0
2013-04-02 10:10:00,35.58,35.6,35.55,35.55,3200.0,35.58,35.6,35.55,35.55,3200.0
2013-04-02 10:15:00,35.56,35.57,35.51,35.57,6500.0,35.56,35.57,35.51,35.57,6500.0
2013-04-02 10:20:00,35.55,35.58,35.54,35.58,1800.0,35.55,35.58,35.54,35.58,1800.0
2013-04-02 10:25:00,35.59,35.59,35.55,35.57,2800.0,35.59,35.59,35.55,35.57,2800.0
2013-04-02 10:30:00,35.55,35.57,35.52,35.53,3800.0,35.55,35.57,35.52,35.53,3800.0
2013-04-02 10:35:00,35.54,35.56,35.52,35.56,2600.0,35.54,35.56,35.52,35.56,2600.0
2013-04-02 10:40:00,35.59,35.59,35.58,35.59,1400.0,35.59,35.59,35.58,35.59,1400.0
2013-04-02 10:45:00,35.59,35.65,35.58,35.64,7300.0,35.59,35.65,35.58,35.64,7300.0
2013-04-02 10:50:00,35.65,35.65,35.59,35.6,4500.0,35.65,35.65,35.59,35.6,4500.0
2013-04-02 10:55:00,35.61,35.65,35.6,35.63,4900.0,35.61,35.65,35.6,35.63,4900.0
2013-04-02 11:00:00,35.64,35.66,35.63,35.66,2800.0,35.64,35.66,35.63,35.66,2800.0
2013-04-02 11:05:00,35.66,35.66,35.63,35.63,8100.0,35.66,35.66,35.63,35.63,8100.0
2013-04-02 11:10:00,35.63,35.64,35.63,35.64,5900.0,35.63,35.64,35.63,35.64,5900.0
2013-04-02 11:15:00,35.64,35.65,35.63,35.63,3200.0,35.64,35.65,35.63,35.63,3200.0
2013-04-02 11:20:00,35.63,35.66,35.62,35.66,3300.0,35.63,35.66,35.62,35.66,3300.0
2013-04-02 11:25:00,35.65,35.65,35.61,35.61,3700.0,35.65,35.65,35.61,35.61,3700.0
2013-04-02 11:30:00,35.61,35.63,35.61,35.62,1500.0,35.61,35.63,35.61,35.62,1500.0
2013-04-02 11:35:00,35.61,35.62,35.57,35.57,2600.0,35.61,35.62,35.57,35.57,2600.0
2013-04-02 11:40:00,35.58,35.58,35.52,35.52,2700.0,35.58,35.58,35.52,35.52,2700.0
2013-04-02 11:45:00,35.52,35.52,35.43,35.5,14300.0,35.52,35.52,35.43,35.5,14300.0
2013-04-02 11:50:00,35.51,35.54,35.51,35.53,6500.0,35.51,35.54,35.51,35.53,6500.0
2013-04-02 11:55:00,35.53,35.58,35.52,35.56,10100.0,35.53,35.58,35.52,35.56,10100.0
2013-04-02 12:00:00,35.57,35.62,35.57,35.6,5500.0,35.57,35.62,35.57,35.6,5500.0
2013-04-02 12:05:00,35.62,35.64,35.62,35.64,4100.0,35.62,35.64,35.62,35.64,4100.0
2013-04-02 12:10:00,35.65,35.66,35.64,35.64,2600.0,35.65,35.66,35.64,35.64,2600.0
2013-04-02 12:15:00,35.64,35.64,35.6,35.6,1600.0,35.64,35.64,35.6,35.6,1600.0
2013-04-02 12:20:00,35.61,35.62,35.56,35.56,2600.0,35.61,35.62,35.56,35.56,2600.0
2013-04-02 12:25:00,35.56,35.57,35.54,35.55,5300.0,35.56,35.57,35.54,35.55,5300.0
2013-04-02 12:30:00,35.55,35.56,35.54,35.54,3900.0,35.55,35.56,35.54,35.54,3900.0
2013-04-02 12:35:00,35.54,35.54,35.52,35.53,7000.0,35.54,35.54,35.52,35.53,7000.0
2013-04-02 12:40:00,35.53,35.54,35.52,35.53,2800.0,35.53,35.54,35.52,35.53,2800.0
2013-04-02 12:45:00,35.53,35.55,35.53,35.55,2700.0,35.53,35.55,35.53,35.55,2700.0
2013-04-02 12:50:00,35.55,35.56,35.53,35.56,2200.0,35.55,35.56,35.53,35.56,2200.0
2013-04-02 12:55:00,35.55,35.55,35.53,35.53,1800.0,35.55,35.55,35.53,35.53,1800.0
2013-04-02 13:00:00,35.53,35.55,35.53,35.54,2600.0,35.53,35.55,35.53,35.54,2600.0
2013-04-02 13:05:00,35.54,35.56,35.54,35.56,3300.0,35.54,35.56,35.54,35.56,3300.0
2013-04-02 13:10:00,35.56,35.58,35.55,35.58,3600.0,35.56,35.58,35.55,35.58,3600.0
2013-04-02 13:15:00,35.57,35.58,35.55,35.56,10300.0,35.57,35.58,35.55,35.56,10300.0
2013-04-02 13:20:00,35.57,35.58,35.56,35.58,3300.0,35.57,35.58,35.56,35.58,3300.0
2013-04-02 13:25:00,35.58,35.59,35.57,35.58,5400.0,35.58,35.59,35.57,35.58,5400.0
2013-04-02 13:30:00,35.58,35.6,35.58,35.6,3600.0,35.58,35.6,35.58,35.6,3600.0
2013-04-02 13:35:00,35.59,35.61,35.58,35.61,3000.0,35.59,35.61,35.58,35.61,3000.0
2013-04-02 13:40:00,35.61,35.63,35.61,35.62,2500.0,35.61,35.63,35.61,35.62,2500.0
2013-04-02 13:45:00,35.62,35.64,35.62,35.62,6400.0,35.62,35.64,35.62,35.62,6400.0
2013-04-02 13:50:00,35.6,35.61,35.59,35.61,3500.0,35.6,35.61,35.59,35.61,3500.0
2013-04-02 13:55:00,35.61,35.62,35.61,35.62,3400.0,35.61,35.62,35.61,35.62,3400.0
2013-04-02 14:00:00,35.62,35.64,35.62,35.63,4300.0,35.62,35.64,35.62,35.63,4300.0
2013-04-02 14:05:00,35.64,35.64,35.62,35.62,4200.0,35.64,35.64,35.62,35.62,4200.0
2013-04-02 14:10:00,35.63,35.64,35.63,35.64,2900.0,35.63,35.64,35.63,35.64,2900.0
2013-04-02 14:15:00,35.63,35.64,35.59,35.61,5600.0,35.63,35.64,35.59,35.61,5600.0
2013-04-02 14:20:00,35.61,35.62,35.6,35.62,2800.0,35.61,35.62,35.6,35.62,2800.0
2013-04-02 14:25:00,35.62,35.63,35.57,35.59,10000.0,35.62,35.63,35.57,35.59,10000.0
2013-04-02 14:30:00,35.6,35.6,35.56,35.57,6500.0,35.6,35.6,35.56,35.57,6500.0
2013-04-02 14:35:00,35.56,35.59,35.55,35.59,9200.0,35.56,35.59,35.55,35.59,9200.0
2013-04-02 14:40:00,35.58,35.59,35.55,35.59,14700.0,35.58,35.59,35.55,35.59,14700.0
2013-04-02 14:45:00,35.59,35.6,35.59,35.59,3700.0,35.59,35.6,35.59,35.59,3700.0
2013-04-02 14:50:00,35.58,35.59,35.54,35.54,11100.0,35.58,35.59,35.54,35.54,11100.0
2013-04-02 14:55:00,35.55,35.56,35.55,35.56,3200.0,35.55,35.56,35.55,35.56,3200.0
2013-04-02 15:00:00,35.56,35.57,35.54,35.56,9000.0,35.56,35.57,35.54,35.56,9000.0
2013-04-02 15:05:00,35.56,35.57,35.55,35.55,2900.0,35.56,35.57,35.55,35.55,2900.0
2013-04-02 15:10:00,35.56,35.57,35.54,35.56,11600.0,35.56,35.57,35.54,35.56,11600.0
2013-04-02 15:15:00,35.57,35.57,35.54,35.55,7600.0,35.57,35.57,35.54,35.55,7600.0
2013-04-02 15:20:00,35.54,35.55,35.5,35.52,5400.0,35.54,35.55,35.5,35.52,5400.0
2013-04-02 15:25:00,35.52,35.53,35.51,35.53,4900.0,35.52,35.53,35.51,35.53,4900.0
2013-04-02 15:30:00,35.52,35.52,35.5,35.52,9400.0,35.52,35.52,35.5,35.52,9400.0
2013-04-02 15:35:00,35.53,35.55,35.53,35.54,8800.0,35.53,35.55,35.53,35.54,8800.0
2013-04-02 15:40:00,35.54,35.54,35.46,35.49,20800.0,35.54,35.54,35.46,35.49,20800.0
2013-04-02 15:45:00,35.49,35.49,35.48,35.49,10800.0,35.49,35.49,35.48,35.49,10800.0
2013-04-02 15:50:00,35.49,35.6,35.49,35.57,30500.0,35.49,35.6,35.49,35.57,30500.0
2013-04-02 15:55:00,35.57,35.62,35.56,35.62,24100.0,35.57,35.62,35.56,35.62,24100.0
2013-04-03 09:30:00,35.62,35.67,35.49,35.67,11700.0,35.62,35.67,35.49,35.67,11700.0
2013-04-03 09:35:00,35.64,35.67,35.64,35.67,1800.0,35.64,35.67,35.64,35.67,1800.0
2013-04-03 09:40:00,35.65,35.67,35.63,35.65,2500.0,35.65,35.67,35.63,35.65,2500.0
2013-04-03 09:45:00,35.66,35.71,35.65,35.71,15800.0,35.66,35.71,35.65,35.71,15800.0
2013-04-03 09:50:00,35.72,35.75,35.7,35.75,3300.0,35.72,35.75,35.7,35.75,3300.0
2013-04-03 09:55:00,35.74,35.75,35.7,35.7,12700.0,35.74,35.75,35.7,35.7,12700.0
2013-04-03 10:00:00,35.69,35.69,35.62,35.62,10700.0,35.69,35.69,35.62,35.62,10700.0
2013-04-03 10:05:00,35.61,35.65,35.59,35.65,9000.0,35.61,35.65,35.59,35.65,9000.0
2013-04-03 10:10:00,35.65,35.66,35.6,35.63,10700.0,35.65,35.66,35.6,35.63,10700.0
2013-04-03 10:15:00,35.63,35.66,35.62,35.66,9400.0,35.63,35.66,35.62,35.66,9400.0
2013-04-03 10:20:00,35.65,35.66,35.59,35.6,17900.0,35.65,35.66,35.59,35.6,17900.0
2013-04-03 10:25:00,35.59,35.6,35.56,35.58,10700.0,35.59,35.6,35.56,35.58,10700.0
2013-04-03 10:30:00,35.58,35.61,35.55,35.6,14300.0,35.58,35.61,35.55,35.6,14300.0
2013-04-03 10:35:00,35.61,35.64,35.6,35.64,9500.0,35.61,35.64,35.6,35.64,9500.0
2013-04-03 10:40:00,35.63,35.64,35.62,35.63,6500.0,35.63,35.64,35.62,35.63,6500.0
2013-04-03 10:45:00,35.64,35.68,35.64,35.68,3300.0,35.64,35.68,35.64,35.68,3300.0
2013-04-03 10:50:00,35.68,35.68,35.68,35.68,2200.0,35.68,35.68,35.68,35.68,2200.0
2013-04-03 10:55:00,35.68,35.68,35.64,35.64,22300.0,35.68,35.68,35.64,35.64,22300.0
2013-04-03 11:00:00,35.64,35.66,35.6,35.6,5800.0,35.64,35.66,35.6,35.6,5800.0
2013-04-03 11:05:00,35.6,35.61,35.54,35.54,9400.0,35.6,35.61,35.54,35.54,9400.0
2013-04-03 11:10:00,35.54,35.59,35.5,35.59,8900.0,35.54,35.59,35.5,35.59,8900.0
2013-04-03 11:15:00,35.59,35.6,35.51,35.51,10400.0,35.59,35.6,35.51,35.51,10400.0
2013-04-03 11:20:00,35.51,35.57,35.5,35.56,14300.0,35.51,35.57,35.5,35.56,14300.0
2013-04-03 11:25:00,35.57,35.6,35.55,35.56,11900.0,35.57,35.6,35.55,35.56,11900.0
2013-04-03 11:30:00,35.56,35.59,35.56,35.58,5200.0,35.56,35.59,35.56,35.58,5200.0
2013-04-03 11:35:00,35.59,35.63,35.58,35.63,6200.0,35.59,35.63,35.58,35.63,6200.0
2013-04-03 11:40:00,35.63,35.67,35.62,35.67,11000.0,35.63,35.67,35.62,35.67,11000.0
2013-04-03 11:45:00,35.66,35.73,35.66,35.73,5600.0,35.66,35.73,35.66,35.73,5600.0
2013-04-03 11:50:00,35.73,35.73,35.71,35.72,12800.0,35.73,35.73,35.71,35.72,12800.0
2013-04-03 11:55:00,35.73,35.73,35.7,35.7,12800.0,35.73,35.73,35.7,35.7,12800.0
2013-04-03 12:00:00,35.71,35.71,35.69,35.7,9000.0,35.71,35.71,35.69,35.7,9000.0
2013-04-03 12:05:00,35.7,35.71,35.66,35.68,10700.0,35.7,35.71,35.66,35.68,10700.0
2013-04-03 12:10:00,35.68,35.72,35.67,35.71,16000.0,35.68,35.72,35.67,35.71,16000.0
2013-04-03 12:15:00,35.7,35.71,35.64,35.66,10400.0,35.7,35.71,35.64,35.66,10400.0
2013-04-03 12:20:00,35.65,35.66,35.64,35.64,5600.0,35.65,35.66,35.64,35.64,5600.0
2013-04-03 12:25:00,35.63,35.64,35.56,35.56,6900.0,35.63,35.64,35.56,35.56,6900.0
2013-04-03 12:30:00,35.57,35.59,35.56,35.56,7600.0,35.57,35.59,35.56,35.56,7600.0
2013-04-03 12:35:00,35.55,35.55,35.54,35.55,3300.0,35.55,35.55,35.54,35.55,3300.0
2013-04-03 12:40:00,35.55,35.56,35.48,35.48,10300.0,35.55,35.56,35.48,35.48,10300.0
2013-04-03 12:45:00,35.48,35.48,35.45,35.46,3400.0,35.48,35.48,35.45,35.46,3400.0
2013-04-03 12:50:00,35.45,35.52,35.45,35.52,11500.0,35.45,35.52,35.45,35.52,11500.0
2013-04-03 12:55:00,35.52,35.56,35.52,35.56,4100.0,35.52,35.56,35.52,35.56,4100.0
2013-04-03 13:00:00,35.54,35.55,35.51,35.52,7300.0,35.54,35.55,35.51,35.52,7300.0
2013-04-03 13:05:00,35.5,35.55,35.5,35.55,4700.0,35.5,35.55,35.5,35.55,4700.0
2013-04-03 13:10:00,35.57,35.58,35.53,35.53,8600.0,35.57,35.58,35.53,35.53,8600.0
2013-04-03 13:15:00,35.53,35.55,35.52,35.54,4500.0,35.53,35.55,35.52,35.54,4500.0
2013-04-03 13:20:00,35.54,35.55,35.48,35.51,7200.0,35.54,35.55,35.48,35.51,7200.0
2013-04-03 13:25:00,35.5,35.5,35.49,35.49,1900.0,35.5,35.5,35.49,35.49,1900.0
2013-04-03 13:30:00,35.5,35.5,35.42,35.42,9300.0,35.5,35.5,35.42,35.42,9300.0
2013-04-03 13:35:00,35.42,35.43,35.34,35.34,5500.0,35.42,35.43,35.34,35.34,5500.0
2013-04-03 13:40:00,35.34,35.39,35.34,35.36,11600.0,35.34,35.39,35.34,35.36,11600.0
2013-04-03 13:45:00,35.37,35.38,35.37,35.37,7200.0,35.37,35.38,35.37,35.37,7200.0
2013-04-03 13:50:00,35.35,35.37,35.34,35.36,10200.0,35.35,35.37,35.34,35.36,10200.0
2013-04-03 13:55:00,35.36,35.37,35.3,35.32,4400.0,35.36,35.37,35.3,35.32,4400.0
2013-04-03 14:00:00,35.31,35.35,35.31,35.35,7500.0,35.31,35.35,35.31,35.35,7500.0
2013-04-03 14:05:00,35.35,35.38,35.32,35.38,11300.0,35.35,35.38,35.32,35.38,11300.0
2013-04-03 14:10:00,35.4,35.47,35.39,35.47,13100.0,35.4,35.47,35.39,35.47,13100.0
2013-04-03 14:15:00,35.46,35.48,35.45,35.47,10900.0,35.46,35.48,35.45,35.47,10900.0
2013-04-03 14:20:00,35.48,35.49,35.47,35.48,10900.0,35.48,35.49,35.47,35.48,10900.0
2013-04-03 14:25:00,35.47,35.48,35.46,35.47,5900.0,35.47,35.48,35.46,35.47,5900.0
2013-04-03 14:30:00,35.46,35.55,35.46,35.54,19000.0,35.46,35.55,35.46,35.54,19000.0
2013-04-03 14:35:00,35.53,35.54,35.51,35.54,8100.0,35.53,35.54,35.51,35.54,8100.0
2013-04-03 14:40:00,35.55,35.58,35.55,35.55,15100.0,35.55,35.58,35.55,35.55,15100.0
2013-04-03 14:45:00,35.55,35.55,35.47,35.48,10100.0,35.55,35.55,35.47,35.48,10100.0
2013-04-03 14:50:00,35.49,35.5,35.45,35.45,9100.0,35.49,35.5,35.45,35.45,9100.0
2013-04-03 14:55:00,35.46,35.47,35.44,35.46,10600.0,35.46,35.47,35.44,35.46,10600.0
2013-04-03 15:00:00,35.46,35.47,35.43,35.43,9600.0,35.46,35.47,35.43,35.43,9600.0
2013-04-03 15:05:00,35.42,35.43,35.41,35.43,7200.0,35.42,35.43,35.41,35.43,7200.0
2013-04-03 15:10:00,35.42,35.42,35.39,35.39,6700.0,35.42,35.42,35.39,35.39,6700.0
2013-04-03 15:15:00,35.4,35.4,35.34,35.34,6300.0,35.4,35.4,35.34,35.34,6300.0
2013-04-03 15:20:00,35.34,35.35,35.33,35.34,16900.0,35.34,35.35,35.33,35.34,16900.0
2013-04-03 15:25:00,35.35,35.37,35.35,35.36,10800.0,35.35,35.37,35.35,35.36,10800.0
2013-04-03 15:30:00,35.35,35.36,35.32,35.32,22200.0,35.35,35.36,35.32,35.32,22200.0
2013-04-03 15:35:00,35.32,35.33,35.32,35.32,14700.0,35.32,35.33,35.32,35.32,14700.0
2013-04-03 15:40:00,35.32,35.37,35.32,35.37,22200.0,35.32,35.37,35.32,35.37,22200.0
2013-04-03 15:45:00,35.37,35.45,35.37,35.42,36900.0,35.37,35.45,35.37,35.42,36900.0
2013-04-03 15:50:00,35.43,35.44,35.4,35.44,24200.0,35.43,35.44,35.4,35.44,24200.0
2013-04-03 15:55:00,35.44,35.45,35.36,35.39,46000.0,35.44,35.45,35.36,35.39,46000.0
2013-04-04 09:30:00,35.29,35.7,35.29,35.33,12100.0,35.29,35.7,35.29,35.33,12100.0
2013-04-04 09:35:00,35.34,35.34,35.19,35.29,9400.0,35.34,35.34,35.19,35.29,9400.0
2013-04-04 09:40:00,35.3,35.4,35.25,35.3,16800.0,35.3,35.4,35.25,35.3,16800.0
2013-04-04 09:45:00,35.31,35.33,35.27,35.27,9200.0,35.31,35.33,35.27,35.27,9200.0
2013-04-04 09:50:00,35.27,35.31,35.27,35.3,7000.0,35.27,35.31,35.27,35.3,7000.0
2013-04-04 09:55:00,35.28,35.33,35.26,35.33,8500.0,35.28,35.33,35.26,35.33,8500.0
2013-04-04 10:00:00,35.36,35.39,35.35,35.37,5300.0,35.36,35.39,35.35,35.37,5300.0
2013-04-04 10:05:00,35.35,35.35,35.3,35.3,5700.0,35.35,35.35,35.3,35.3,5700.0
2013-04-04 10:10:00,35.3,35.3,35.25,35.3,4700.0,35.3,35.3,35.25,35.3,4700.0
2013-04-04 10:15:00,35.29,35.34,35.29,35.33,1800.0,35.29,35.34,35.29,35.33,1800.0
2013-04-04 10:20:00,35.33,35.33,35.21,35.22,11000.0,35.33,35.33,35.21,35.22,11000.0
2013-04-04 10:25:00,35.21,35.21,35.14,35.15,14500.0,35.21,35.21,35.14,35.15,14500.0
2013-04-04 10:30:00,35.16,35.19,35.15,35.19,9700.0,35.16,35.19,35.15,35.19,9700.0
2013-04-04 10:35:00,35.19,35.23,35.18,35.19,9200.0,35.19,35.23,35.18,35.19,9200.0
2013-04-04 10:40:00,35.18,35.23,35.18,35.21,10900.0,35.18,35.23,35.18,35.21,10900.0
2013-04-04 10:45:00,35.22,35.22,35.19,35.2,5600.0,35.22,35.22,35.19,35.2,5600.0
2013-04-04 10:50:00,35.2,35.24,35.2,35.23,10800.0,35.2,35.24,35.2,35.23,10800.0
2013-04-04 10:55:00,35.22,35.22,35.13,35.16,24100.0,35.22,35.22,35.13,35.16,24100.0
2013-04-04 11:00:00,35.16,35.18,35.15,35.15,9600.0,35.16,35.18,35.15,35.15,9600.0
2013-04-04 11:05:00,35.16,35.19,35.16,35.17,11100.0,35.16,35.19,35.16,35.17,11100.0
2013-04-04 11:10:00,35.18,35.23,35.17,35.17,13000.0,35.18,35.23,35.17,35.17,13000.0
2013-04-04 11:15:00,35.18,35.26,35.18,35.25,11500.0,35.18,35.26,35.18,35.25,11500.0
2013-04-04 11:20:00,35.24,35.25,35.22,35.24,3600.0,35.24,35.25,35.22,35.24,3600.0
2013-04-04 11:25:00,35.23,35.26,35.23,35.25,4000.0,35.23,35.26,35.23,35.25,4000.0
2013-04-04 11:30:00,35.24,35.25,35.19,35.19,13900.0,35.24,35.25,35.19,35.19,13900.0
2013-04-04 11:35:00,35.18,35.18,35.13,35.14,8900.0,35.18,35.18,35.13,35.14,8900.0
2013-04-04 11:40:00,35.14,35.15,35.13,35.13,3900.0,35.14,35.15,35.13,35.13,3900.0
2013-04-04 11:45:00,35.13,35.16,35.11,35.14,17500.0,35.13,35.16,35.11,35.14,17500.0
2013-04-04 11:50:00,35.13,35.14,35.12,35.12,2700.0,35.13,35.14,35.12,35.12,2700.0
2013-04-04 11:55:00,35.12,35.18,35.12,35.18,4000.0,35.12,35.18,35.12,35.18,4000.0
2013-04-04 12:00:00,35.18,35.18,35.12,35.14,6800.0,35.18,35.18,35.12,35.14,6800.0
2013-04-04 12:05:00,35.12,35.12,35.06,35.07,4800.0,35.12,35.12,35.06,35.07,4800.0
2013-04-04 12:10:00,35.07,35.09,35.07,35.09,3500.0,35.07,35.09,35.07,35.09,3500.0
2013-04-04 12:15:00,35.1,35.14,35.1,35.14,2200.0,35.1,35.14,35.1,35.14,2200.0
2013-04-04 12:20:00,35.14,35.14,35.13,35.13,900.0,35.14,35.14,35.13,35.13,900.0
2013-04-04 12:25:00,35.13,35.14,35.13,35.14,1600.0,35.13,35.14,35.13,35.14,1600.0
2013-04-04 12:30:00,35.14,35.15,35.13,35.15,2700.0,35.14,35.15,35.13,35.15,2700.0
2013-04-04 12:35:00,35.15,35.15,35.11,35.11,12500.0,35.15,35.15,35.11,35.11,12500.0
2013-04-04 12:40:00,35.1,35.1,35.08,35.09,2400.0,35.1,35.1,35.08,35.09,2400.0
2013-04-04 12:45:00,35.08,35.15,35.08,35.15,9000.0,35.08,35.15,35.08,35.15,9000.0
2013-04-04 12:50:00,35.15,35.15,35.14,35.15,3600.0,35.15,35.15,35.14,35.15,3600.0
2013-04-04 12:55:00,35.15,35.16,35.12,35.15,7000.0,35.15,35.16,35.12,35.15,7000.0
2013-04-04 13:00:00,35.14,35.15,35.12,35.12,1100.0,35.14,35.15,35.12,35.12,1100.0
2013-04-04 13:05:00,35.1,35.1,35.1,35.1,1600.0,35.1,35.1,35.1,35.1,1600.0
2013-04-04 13:10:00,35.09,35.09,35.05,35.05,3400.0,35.09,35.09,35.05,35.05,3400.0
2013-04-04 13:15:00,35.05,35.05,35.04,35.05,10100.0,35.05,35.05,35.04,35.05,10100.0
2013-04-04 13:20:00,35.05,35.05,35.03,35.03,1900.0,35.05,35.05,35.03,35.03,1900.0
2013-04-04 13:25:00,35.04,35.08,35.04,35.08,4300.0,35.04,35.08,35.04,35.08,4300.0
2013-04-04 13:30:00,35.08,35.11,35.06,35.08,9200.0,35.08,35.11,35.06,35.08,9200.0
2013-04-04 13:35:00,35.09,35.12,35.09,35.11,7700.0,35.09,35.12,35.09,35.11,7700.0
2013-04-04 13:40:00,35.11,35.18,35.11,35.18,9000.0,35.11,35.18,35.11,35.18,9000.0
2013-04-04 13:45:00,35.18,35.19,35.18,35.19,4500.0,35.18,35.19,35.18,35.19,4500.0
2013-04-04 13:50:00,35.19,35.19,35.18,35.18,1500.0,35.19,35.19,35.18,35.18,1500.0
2013-04-04 13:55:00,35.18,35.19,35.17,35.18,3000.0,35.18,35.19,35.17,35.18,3000.0
2013-04-04 14:00:00,35.18,35.18,35.16,35.16,3000.0,35.18,35.18,35.16,35.16,3000.0
2013-04-04 14:05:00,35.16,35.16,35.14,35.14,8200.0,35.16,35.16,35.14,35.14,8200.0
2013-04-04 14:10:00,35.15,35.15,35.13,35.14,4100.0,35.15,35.15,35.13,35.14,4100.0
2013-04-04 14:15:00,35.13,35.2,35.13,35.18,14000.0,35.13,35.2,35.13,35.18,14000.0
2013-04-04 14:20:00,35.18,35.21,35.17,35.2,7300.0,35.18,35.21,35.17,35.2,7300.0
2013-04-04 14:25:00,35.2,35.21,35.18,35.19,9700.0,35.2,35.21,35.18,35.19,9700.0
2013-04-04 14:30:00,35.19,35.2,35.17,35.18,8400.0,35.19,35.2,35.17,35.18,8400.0
2013-04-04 14:35:00,35.17,35.18,35.13,35.13,6500.0,35.17,35.18,35.13,35.13,6500.0
2013-04-04 14:40:00,35.13,35.14,35.13,35.13,2300.0,35.13,35.14,35.13,35.13,2300.0
2013-04-04 14:45:00,35.14,35.14,35.12,35.13,5200.0,35.14,35.14,35.12,35.13,5200.0
2013-04-04 14:50:00,35.13,35.13,35.11,35.11,6400.0,35.13,35.13,35.11,35.11,6400.0
2013-04-04 14:55:00,35.12,35.12,35.08,35.08,17600.0,35.12,35.12,35.08,35.08,17600.0
2013-04-04 15:00:00,35.08,35.14,35.08,35.13,15300.0,35.08,35.14,35.08,35.13,15300.0
2013-04-04 15:05:00,35.13,35.14,35.1,35.12,10200.0,35.13,35.14,35.1,35.12,10200.0
2013-04-04 15:10:00,35.1,35.14,35.1,35.14,10200.0,35.1,35.14,35.1,35.14,10200.0
2013-04-04 15:15:00,35.13,35.13,35.09,35.09,11900.0,35.13,35.13,35.09,35.09,11900.0
2013-04-04 15:20:00,35.08,35.12,35.08,35.1,22300.0,35.08,35.12,35.08,35.1,22300.0
2013-04-04 15:25:00,35.1,35.1,35.07,35.07,14900.0,35.1,35.1,35.07,35.07,14900.0
2013-04-04 15:30:00,35.07,35.07,35.06,35.07,5200.0,35.07,35.07,35.06,35.07,5200.0
2013-04-04 15:35:00,35.06,35.07,35.06,35.07,6000.0,35.06,35.07,35.06,35.07,6000.0
2013-04-04 15:40:00,35.07,35.07,35.06,35.07,14000.0,35.07,35.07,35.06,35.07,14000.0
2013-04-04 15:45:00,35.07,35.1,35.06,35.09,18000.0,35.07,35.1,35.06,35.09,18000.0
2013-04-04 15:50:00,35.09,35.14,35.08,35.1,40300.0,35.09,35.14,35.08,35.1,40300.0
2013-04-04 15:55:00,35.1,35.17,35.09,35.13,56700.0,35.1,35.17,35.09,35.13,56700.0
2013-04-05 09:30:00,34.92,34.92,34.74,34.8,7600.0,34.92,34.92,34.74,34.8,7600.0
2013-04-05 09:35:00,34.82,34.82,34.65,34.7,4400.0,34.82,34.82,34.65,34.7,4400.0
2013-04-05 09:40:00,34.64,34.71,34.64,34.67,1700.0,34.64,34.71,34.64,34.67,1700.0
2013-04-05 09:45:00,34.67,34.75,34.66,34.74,5400.0,34.67,34.75,34.66,34.74,5400.0
2013-04-05 09:50:00,34.73,34.73,34.62,34.62,5600.0,34.73,34.73,34.62,34.62,5600.0
2013-04-05 09:55:00,34.6,34.63,34.6,34.6,1800.0,34.6,34.63,34.6,34.6,1800.0
2013-04-05 10:00:00,34.62,34.63,34.59,34.61,4000.0,34.62,34.63,34.59,34.61,4000.0
2013-04-05 10:05:00,34.64,34.65,34.61,34.64,7200.0,34.64,34.65,34.61,34.64,7200.0
2013-04-05 10:10:00,34.63,34.65,34.61,34.64,5300.0,34.63,34.65,34.61,34.64,5300.0
2013-04-05 10:15:00,34.63,34.64,34.62,34.62,4100.0,34.63,34.64,34.62,34.62,4100.0
2013-04-05 10:20:00,34.63,34.71,34.63,34.69,5800.0,34.63,34.71,34.63,34.69,5800.0
2013-04-05 10:25:00,34.69,34.69,34.66,34.67,1300.0,34.69,34.69,34.66,34.67,1300.0
2013-04-05 10:30:00,34.7,34.75,34.69,34.7,12900.0,34.7,34.75,34.69,34.7,12900.0
2013-04-05 10:35:00,34.69,34.71,34.68,34.71,5300.0,34.69,34.71,34.68,34.71,5300.0
2013-04-05 10:40:00,34.71,34.71,34.64,34.69,62900.0,34.71,34.71,34.64,34.69,62900.0
2013-04-05 10:45:00,34.69,34.73,34.69,34.73,6900.0,34.69,34.73,34.69,34.73,6900.0
2013-04-05 10:50:00,34.72,34.74,34.7,34.74,5100.0,34.72,34.74,34.7,34.74,5100.0
2013-04-05 10:55:00,34.74,34.79,34.74,34.75,5800.0,34.74,34.79,34.74,34.75,5800.0
2013-04-05 11:00:00,34.73,34.82,34.73,34.79,8600.0,34.73,34.82,34.73,34.79,8600.0
2013-04-05 11:05:00,34.78,34.78,34.71,34.74,7100.0,34.78,34.78,34.71,34.74,7100.0
2013-04-05 11:10:00,34.74,34.75,34.73,34.73,7100.0,34.74,34.75,34.73,34.73,7100.0
2013-04-05 11:15:00,34.73,34.73,34.69,34.69,4100.0,34.73,34.73,34.69,34.69,4100.0
2013-04-05 11:20:00,34.69,34.7,34.68,34.69,5100.0,34.69,34.7,34.68,34.69,5100.0
2013-04-05 11:25:00,34.69,34.7,34.66,34.69,6400.0,34.69,34.7,34.66,34.69,6400.0
2013-04-05 11:30:00,34.7,34.71,34.69,34.7,4300.0,34.7,34.71,34.69,34.7,4300.0
2013-04-05 11:35:00,34.7,34.72,34.7,34.72,3300.0,34.7,34.72,34.7,34.72,3300.0
2013-04-05 11:40:00,34.72,34.74,34.72,34.74,3200.0,34.72,34.74,34.72,34.74,3200.0
2013-04-05 11:45:00,34.74,34.78,34.73,34.76,4000.0,34.74,34.78,34.73,34.76,4000.0
2013-04-05 11:50:00,34.75,34.75,34.69,34.69,12700.0,34.75,34.75,34.69,34.69,12700.0
2013-04-05 11:55:00,34.69,34.7,34.67,34.69,5200.0,34.69,34.7,34.67,34.69,5200.0
2013-04-05 12:00:00,34.69,34.72,34.69,34.71,2600.0,34.69,34.72,34.69,34.71,2600.0
2013-04-05 12:05:00,34.72,34.74,34.72,34.74,5800.0,34.72,34.74,34.72,34.74,5800.0
2013-04-05 12:10:00,34.74,34.75,34.74,34.75,2000.0,34.74,34.75,34.74,34.75,2000.0
2013-04-05 12:15:00,34.74,34.75,34.73,34.75,4300.0,34.74,34.75,34.73,34.75,4300.0
2013-04-05 12:20:00,34.75,34.75,34.72,34.72,7900.0,34.75,34.75,34.72,34.72,7900.0
2013-04-05 12:25:00,34.73,34.75,34.73,34.75,6800.0,34.73,34.75,34.73,34.75,6800.0
2013-04-05 12:30:00,34.76,34.8,34.76,34.8,3000.0,34.76,34.8,34.76,34.8,3000.0
2013-04-05 12:35:00,34.79,34.79,34.78,34.78,3500.0,34.79,34.79,34.78,34.78,3500.0
2013-04-05 12:40:00,34.78,34.78,34.75,34.75,2100.0,34.78,34.78,34.75,34.75,2100.0
2013-04-05 12:45:00,34.75,34.76,34.73,34.73,5900.0,34.75,34.76,34.73,34.73,5900.0
2013-04-05 12:50:00,34.74,34.74,34.7,34.71,6400.0,34.74,34.74,34.7,34.71,6400.0
2013-04-05 12:55:00,34.71,34.71,34.66,34.67,3200.0,34.71,34.71,34.66,34.67,3200.0
2013-04-05 13:00:00,34.67,34.69,34.67,34.69,3200.0,34.67,34.69,34.67,34.69,3200.0
2013-04-05 13:05:00,34.7,34.73,34.7,34.73,1500.0,34.7,34.73,34.7,34.73,1500.0
2013-04-05 13:10:00,34.73,34.76,34.73,34.76,4700.0,34.73,34.76,34.73,34.76,4700.0
2013-04-05 13:15:00,34.77,34.81,34.77,34.77,5700.0,34.77,34.81,34.77,34.77,5700.0
2013-04-05 13:20:00,34.78,34.79,34.78,34.78,1800.0,34.78,34.79,34.78,34.78,1800.0
2013-04-05 13:25:00,34.75,34.76,34.75,34.76,1900.0,34.75,34.76,34.75,34.76,1900.0
2013-04-05 13:30:00,34.76,34.78,34.76,34.76,6200.0,34.76,34.78,34.76,34.76,6200.0
2013-04-05 13:35:00,34.75,34.75,34.7,34.7,5200.0,34.75,34.75,34.7,34.7,5200.0
2013-04-05 13:40:00,34.71,34.75,34.71,34.75,4700.0,34.71,34.75,34.71,34.75,4700.0
2013-04-05 13:45:00,34.74,34.76,34.74,34.75,7600.0,34.74,34.76,34.74,34.75,7600.0
2013-04-05 13:50:00,34.75,34.76,34.73,34.75,4700.0,34.75,34.76,34.73,34.75,4700.0
2013-04-05 13:55:00,34.75,34.75,34.7,34.72,4300.0,34.75,34.75,34.7,34.72,4300.0
2013-04-05 14:00:00,34.73,34.75,34.71,34.72,5700.0,34.73,34.75,34.71,34.72,5700.0
2013-04-05 14:05:00,34.71,34.75,34.7,34.74,7900.0,34.71,34.75,34.7,34.74,7900.0
2013-04-05 14:10:00,34.74,34.75,34.72,34.75,5700.0,34.74,34.75,34.72,34.75,5700.0
2013-04-05 14:15:00,34.74,34.75,34.74,34.74,1900.0,34.74,34.75,34.74,34.74,1900.0
2013-04-05 14:20:00,34.75,34.77,34.75,34.77,3600.0,34.75,34.77,34.75,34.77,3600.0
2013-04-05 14:25:00,34.76,34.77,34.76,34.76,7100.0,34.76,34.77,34.76,34.76,7100.0
2013-04-05 14:30:00,34.75,34.76,34.73,34.75,8200.0,34.75,34.76,34.73,34.75,8200.0
2013-04-05 14:35:00,34.75,34.75,34.74,34.74,8700.0,34.75,34.75,34.74,34.74,8700.0
2013-04-05 14:40:00,34.75,34.76,34.75,34.76,4000.0,34.75,34.76,34.75,34.76,4000.0
2013-04-05 14:45:00,34.76,34.78,34.74,34.77,12000.0,34.76,34.78,34.74,34.77,12000.0
2013-04-05 14:50:00,34.76,34.77,34.76,34.77,2100.0,34.76,34.77,34.76,34.77,2100.0
2013-04-05 14:55:00,34.77,34.77,34.76,34.76,4400.0,34.77,34.77,34.76,34.76,4400.0
2013-04-05 15:00:00,34.75,34.75,34.73,34.74,7300.0,34.75,34.75,34.73,34.74,7300.0
2013-04-05 15:05:00,34.74,34.74,34.7,34.71,13100.0,34.74,34.74,34.7,34.71,13100.0
2013-04-05 15:10:00,34.72,34.76,34.72,34.76,10700.0,34.72,34.76,34.72,34.76,10700.0
2013-04-05 15:15:00,34.75,34.78,34.74,34.77,7000.0,34.75,34.78,34.74,34.77,7000.0
2013-04-05 15:20:00,34.77,34.77,34.75,34.77,9000.0,34.77,34.77,34.75,34.77,9000.0
2013-04-05 15:25:00,34.77,34.77,34.75,34.76,5200.0,34.77,34.77,34.75,34.76,5200.0
2013-04-05 15:30:00,34.76,34.77,34.75,34.76,8200.0,34.76,34.77,34.75,34.76,8200.0
2013-04-05 15:35:00,34.75,34.79,34.75,34.77,12700.0,34.75,34.79,34.75,34.77,12700.0
2013-04-05 15:40:00,34.78,34.8,34.77,34.77,7000.0,34.78,34.8,34.77,34.77,7000.0
2013-04-05 15:45:00,34.78,34.86,34.78,34.86,11700.0,34.78,34.86,34.78,34.86,11700.0
2013-04-05 15:50:00,34.85,34.86,34.81,34.82,8500.0,34.85,34.86,34.81,34.82,8500.0
2013-04-05 15:55:00,34.82,34.86,34.82,34.82,35600.0,34.82,34.86,34.82,34.82,35600.0
2013-04-08 09:30:00,34.87,34.87,34.74,34.75,10300.0,34.87,34.87,34.74,34.75,10300.0
2013-04-08 09:35:00,34.77,34.81,34.77,34.78,5300.0,34.77,34.81,34.77,34.78,5300.0
2013-04-08 09:40:00,34.75,34.78,34.68,34.68,3700.0,34.75,34.78,34.68,34.68,3700.0
2013-04-08 09:45:00,34.68,34.74,34.65,34.66,38000.0,34.68,34.74,34.65,34.66,38000.0
2013-04-08 09:50:00,34.68,34.68,34.58,34.58,7600.0,34.68,34.68,34.58,34.58,7600.0
2013-04-08 09:55:00,34.6,34.62,34.6,34.6,2500.0,34.6,34.62,34.6,34.6,2500.0
2013-04-08 10:00:00,34.6,34.6,34.53,34.54,11200.0,34.6,34.6,34.53,34.54,11200.0
2013-04-08 10:05:00,34.54,34.6,34.54,34.6,3900.0,34.54,34.6,34.54,34.6,3900.0
2013-04-08 10:10:00,34.61,34.61,34.56,34.56,5400.0,34.61,34.61,34.56,34.56,5400.0
2013-04-08 10:15:00,34.55,34.55,34.46,34.47,12800.0,34.55,34.55,34.46,34.47,12800.0
2013-04-08 10:20:00,34.47,34.5,34.4,34.4,23800.0,34.47,34.5,34.4,34.4,23800.0
2013-04-08 10:25:00,34.39,34.44,34.38,34.42,18500.0,34.39,34.44,34.38,34.42,18500.0
2013-04-08 10:30:00,34.44,34.47,34.42,34.47,14900.0,34.44,34.47,34.42,34.47,14900.0
2013-04-08 10:35:00,34.47,34.49,34.47,34.47,5300.0,34.47,34.49,34.47,34.47,5300.0
2013-04-08 10:40:00,34.47,34.47,34.44,34.45,7500.0,34.47,34.47,34.44,34.45,7500.0
2013-04-08 10:45:00,34.45,34.47,34.44,34.44,8800.0,34.45,34.47,34.44,34.44,8800.0
2013-04-08 10:50:00,34.43,34.48,34.42,34.44,9200.0,34.43,34.48,34.42,34.44,9200.0
2013-04-08 10:55:00,34.42,34.46,34.42,34.45,3100.0,34.42,34.46,34.42,34.45,3100.0
2013-04-08 11:00:00,34.45,34.45,34.44,34.45,8100.0,34.45,34.45,34.44,34.45,8100.0
2013-04-08 11:05:00,34.45,34.45,34.44,34.45,6100.0,34.45,34.45,34.44,34.45,6100.0
2013-04-08 11:10:00,34.44,34.46,34.44,34.46,5100.0,34.44,34.46,34.44,34.46,5100.0
2013-04-08 11:15:00,34.45,34.45,34.41,34.41,7900.0,34.45,34.45,34.41,34.41,7900.0
2013-04-08 11:20:00,34.4,34.43,34.4,34.42,2800.0,34.4,34.43,34.4,34.42,2800.0
2013-04-08 11:25:00,34.42,34.43,34.4,34.41,5800.0,34.42,34.43,34.4,34.41,5800.0
2013-04-08 11:30:00,34.42,34.44,34.41,34.41,4800.0,34.42,34.44,34.41,34.41,4800.0
2013-04-08 11:35:00,34.42,34.43,34.42,34.43,4700.0,34.42,34.43,34.42,34.43,4700.0
2013-04-08 11:40:00,34.43,34.43,34.41,34.43,3100.0,34.43,34.43,34.41,34.43,3100.0
2013-04-08 11:45:00,34.42,34.44,34.42,34.43,5600.0,34.42,34.44,34.42,34.43,5600.0
2013-04-08 11:50:00,34.44,34.45,34.41,34.42,6900.0,34.44,34.45,34.41,34.42,6900.0
2013-04-08 11:55:00,34.42,34.46,34.42,34.45,3600.0,34.42,34.46,34.42,34.45,3600.0
2013-04-08 12:00:00,34.44,34.46,34.44,34.46,3400.0,34.44,34.46,34.44,34.46,3400.0
2013-04-08 12:05:00,34.46,34.46,34.45,34.46,1400.0,34.46,34.46,34.45,34.46,1400.0
2013-04-08 12:10:00,34.46,34.47,34.45,34.45,6900.0,34.46,34.47,34.45,34.45,6900.0
2013-04-08 12:15:00,34.46,34.46,34.42,34.43,2600.0,34.46,34.46,34.42,34.43,2600.0
2013-04-08 12:20:00,34.43,34.43,34.4,34.42,2500.0,34.43,34.43,34.4,34.42,2500.0
2013-04-08 12:25:00,34.44,34.47,34.43,34.43,13600.0,34.44,34.47,34.43,34.43,13600.0
2013-04-08 12:30:00,34.43,34.45,34.43,34.45,1100.0,34.43,34.45,34.43,34.45,1100.0
2013-04-08 12:35:00,34.44,34.45,34.44,34.45,4600.0,34.44,34.45,34.44,34.45,4600.0
2013-04-08 12:40:00,34.46,34.47,34.46,34.47,2900.0,34.46,34.47,34.46,34.47,2900.0
2013-04-08 12:45:00,34.47,34.48,34.46,34.47,1500.0,34.47,34.48,34.46,34.47,1500.0
2013-04-08 12:50:00,34.47,34.48,34.46,34.46,5000.0,34.47,34.48,34.46,34.46,5000.0
2013-04-08 12:55:00,34.46,34.47,34.43,34.43,6000.0,34.46,34.47,34.43,34.43,6000.0
2013-04-08 13:00:00,34.43,34.46,34.42,34.46,2300.0,34.43,34.46,34.42,34.46,2300.0
2013-04-08 13:05:00,34.46,34.47,34.45,34.46,5000.0,34.46,34.47,34.45,34.46,5000.0
2013-04-08 13:10:00,34.46,34.51,34.46,34.51,6200.0,34.46,34.51,34.46,34.51,6200.0
2013-04-08 13:15:00,34.51,34.54,34.51,34.51,4700.0,34.51,34.54,34.51,34.51,4700.0
2013-04-08 13:20:00,34.51,34.52,34.51,34.52,2000.0,34.51,34.52,34.51,34.52,2000.0
2013-04-08 13:25:00,34.52,34.53,34.52,34.53,1300.0,34.52,34.53,34.52,34.53,1300.0
2013-04-08 13:30:00,34.53,34.56,34.53,34.54,5100.0,34.53,34.56,34.53,34.54,5100.0
2013-04-08 13:35:00,34.54,34.54,34.53,34.53,1600.0,34.54,34.54,34.53,34.53,1600.0
2013-04-08 13:40:00,34.53,34.56,34.53,34.56,4500.0,34.53,34.56,34.53,34.56,4500.0
2013-04-08 13:45:00,34.56,34.6,34.56,34.6,2300.0,34.56,34.6,34.56,34.6,2300.0
2013-04-08 13:50:00,34.59,34.6,34.59,34.6,1300.0,34.59,34.6,34.59,34.6,1300.0
2013-04-08 13:55:00,34.6,34.63,34.6,34.62,5200.0,34.6,34.63,34.6,34.62,5200.0
2013-04-08 14:00:00,34.63,34.64,34.62,34.64,2400.0,34.63,34.64,34.62,34.64,2400.0
2013-04-08 14:05:00,34.64,34.64,34.61,34.61,10300.0,34.64,34.64,34.61,34.61,10300.0
2013-04-08 14:10:00,34.6,34.63,34.6,34.61,6400.0,34.6,34.63,34.6,34.61,6400.0
2013-04-08 14:15:00,34.6,34.6,34.59,34.6,6500.0,34.6,34.6,34.59,34.6,6500.0
2013-04-08 14:20:00,34.59,34.6,34.59,34.6,2400.0,34.59,34.6,34.59,34.6,2400.0
2013-04-08 14:25:00,34.6,34.61,34.59,34.6,3900.0,34.6,34.61,34.59,34.6,3900.0
2013-04-08 14:30:00,34.6,34.63,34.6,34.6,9200.0,34.6,34.63,34.6,34.6,9200.0
2013-04-08 14:35:00,34.6,34.6,34.57,34.58,6500.0,34.6,34.6,34.57,34.58,6500.0
2013-04-08 14:40:00,34.58,34.59,34.58,34.58,1600.0,34.58,34.59,34.58,34.58,1600.0
2013-04-08 14:45:00,34.58,34.59,34.57,34.57,3300.0,34.58,34.59,34.57,34.57,3300.0
2013-04-08 14:50:00,34.57,34.58,34.56,34.57,6100.0,34.57,34.58,34.56,34.57,6100.0
2013-04-08 14:55:00,34.56,34.58,34.56,34.57,1900.0,34.56,34.58,34.56,34.57,1900.0
2013-04-08 15:00:00,34.57,34.59,34.57,34.59,2300.0,34.57,34.59,34.57,34.59,2300.0
2013-04-08 15:05:00,34.59,34.59,34.58,34.58,3700.0,34.59,34.59,34.58,34.58,3700.0
2013-04-08 15:10:00,34.58,34.61,34.58,34.6,10600.0,34.58,34.61,34.58,34.6,10600.0
2013-04-08 15:15:00,34.61,34.61,34.58,34.6,3000.0,34.61,34.61,34.58,34.6,3000.0
2013-04-08 15:20:00,34.59,34.63,34.59,34.63,5600.0,34.59,34.63,34.59,34.63,5600.0
2013-04-08 15:25:00,34.63,34.64,34.61,34.62,9200.0,34.63,34.64,34.61,34.62,9200.0
2013-04-08 15:30:00,34.61,34.66,34.61,34.66,5200.0,34.61,34.66,34.61,34.66,5200.0
2013-04-08 15:35:00,34.66,34.66,34.61,34.61,15400.0,34.66,34.66,34.61,34.61,15400.0
2013-04-08 15:40:00,34.61,34.63,34.61,34.62,11700.0,34.61,34.63,34.61,34.62,11700.0
2013-04-08 15:45:00,34.61,34.63,34.61,34.62,6500.0,34.61,34.63,34.61,34.62,6500.0
2013-04-08 15:50:00,34.63,34.64,34.6,34.6,17300.0,34.63,34.64,34.6,34.6,17300.0
2013-04-08 15:55:00,34.61,34.65,34.6,34.64,20100.0,34.61,34.65,34.6,34.64,20100.0
2013-04-09 09:30:00,34.81,34.81,34.63,34.7,12800.0,34.81,34.81,34.63,34.7,12800.0
2013-04-09 09:35:00,34.72,34.74,34.64,34.64,5900.0,34.72,34.74,34.64,34.64,5900.0
2013-04-09 09:40:00,34.66,34.66,34.6,34.61,5300.0,34.66,34.66,34.6,34.61,5300.0
2013-04-09 09:45:00,34.62,34.63,34.6,34.6,900.0,34.62,34.63,34.6,34.6,900.0
2013-04-09 09:50:00,34.6,34.6,34.52,34.52,6900.0,34.6,34.6,34.52,34.52,6900.0
2013-04-09 09:55:00,34.52,34.53,34.45,34.45,4600.0,34.52,34.53,34.45,34.45,4600.0
2013-04-09 10:00:00,34.46,34.53,34.46,34.52,1800.0,34.46,34.53,34.46,34.52,1800.0
2013-04-09 10:05:00,34.54,34.64,34.54,34.64,8200.0,34.54,34.64,34.54,34.64,8200.0
2013-04-09 10:10:00,34.64,34.64,34.59,34.6,5600.0,34.64,34.64,34.59,34.6,5600.0
2013-04-09 10:15:00,34.6,34.6,34.59,34.59,3000.0,34.6,34.6,34.59,34.59,3000.0
2013-04-09 10:20:00,34.59,34.61,34.58,34.59,2700.0,34.59,34.61,34.58,34.59,2700.0
2013-04-09 10:25:00,34.6,34.62,34.6,34.61,2100.0,34.6,34.62,34.6,34.61,2100.0
2013-04-09 10:30:00,34.61,34.61,34.58,34.58,5300.0,34.61,34.61,34.58,34.58,5300.0
2013-04-09 10:35:00,34.59,34.59,34.57,34.58,900.0,34.59,34.59,34.57,34.58,900.0
2013-04-09 10:40:00,34.58,34.6,34.58,34.59,5200.0,34.58,34.6,34.58,34.59,5200.0
2013-04-09 10:45:00,34.6,34.6,34.59,34.6,2000.0,34.6,34.6,34.59,34.6,2000.0
2013-04-09 10:50:00,34.6,34.6,34.56,34.56,5100.0,34.6,34.6,34.56,34.56,5100.0
2013-04-09 10:55:00,34.56,34.56,34.53,34.55,2400.0,34.56,34.56,34.53,34.55,2400.0
2013-04-09 11:00:00,34.55,34.55,34.52,34.52,3300.0,34.55,34.55,34.52,34.52,3300.0
2013-04-09 11:05:00,34.54,34.55,34.51,34.52,4100.0,34.54,34.55,34.51,34.52,4100.0
2013-04-09 11:10:00,34.52,34.53,34.52,34.52,2800.0,34.52,34.53,34.52,34.52,2800.0
2013-04-09 11:15:00,34.51,34.52,34.37,34.37,8400.0,34.51,34.52,34.37,34.37,8400.0
2013-04-09 11:20:00,34.39,34.43,34.39,34.43,3100.0,34.39,34.43,34.39,34.43,3100.0
2013-04-09 11:25:00,34.43,34.46,34.43,34.46,1600.0,34.43,34.46,34.43,34.46,1600.0
2013-04-09 11:30:00,34.46,34.49,34.46,34.48,4100.0,34.46,34.49,34.46,34.48,4100.0
2013-04-09 11:35:00,34.49,34.49,34.49,34.49,200.0,34.49,34.49,34.49,34.49,200.0
2013-04-09 11:40:00,34.5,34.53,34.5,34.53,800.0,34.5,34.53,34.5,34.53,800.0
2013-04-09 11:45:00,34.54,34.56,34.54,34.54,4600.0,34.54,34.56,34.54,34.54,4600.0
2013-04-09 11:50:00,34.54,34.55,34.54,34.55,400.0,34.54,34.55,34.54,34.55,400.0
2013-04-09 11:55:00,34.55,34.58,34.55,34.56,4600.0,34.55,34.58,34.55,34.56,4600.0
2013-04-09 12:00:00,34.57,34.57,34.52,34.52,2100.0,34.57,34.57,34.52,34.52,2100.0
2013-04-09 12:05:00,34.52,34.52,34.51,34.51,2600.0,34.52,34.52,34.51,34.51,2600.0
2013-04-09 12:10:00,34.49,34.51,34.49,34.51,3400.0,34.49,34.51,34.49,34.51,3400.0
2013-04-09 12:15:00,34.52,34.54,34.52,34.54,3500.0,34.52,34.54,34.52,34.54,3500.0
2013-04-09 12:20:00,34.54,34.54,34.54,34.54,500.0,34.54,34.54,34.54,34.54,500.0
2013-04-09 12:25:00,34.56,34.58,34.56,34.58,1600.0,34.56,34.58,34.56,34.58,1600.0
2013-04-09 12:30:00,34.59,34.63,34.59,34.62,7500.0,34.59,34.63,34.59,34.62,7500.0
2013-04-09 12:35:00,34.62,34.64,34.62,34.63,1800.0,34.62,34.64,34.62,34.63,1800.0
2013-04-09 12:40:00,34.63,34.63,34.61,34.61,3000.0,34.63,34.63,34.61,34.61,3000.0
2013-04-09 12:45:00,34.62,34.65,34.62,34.65,1800.0,34.62,34.65,34.62,34.65,1800.0
2013-04-09 12:50:00,34.65,34.65,34.61,34.61,6100.0,34.65,34.65,34.61,34.61,6100.0
2013-04-09 12:55:00,34.61,34.61,34.59,34.6,4200.0,34.61,34.61,34.59,34.6,4200.0
2013-04-09 13:00:00,34.6,34.63,34.6,34.63,8100.0,34.6,34.63,34.6,34.63,8100.0
2013-04-09 13:05:00,34.63,34.63,34.59,34.59,4900.0,34.63,34.63,34.59,34.59,4900.0
2013-04-09 13:10:00,34.6,34.6,34.58,34.58,4100.0,34.6,34.6,34.58,34.58,4100.0
2013-04-09 13:15:00,34.59,34.61,34.59,34.6,3800.0,34.59,34.61,34.59,34.6,3800.0
2013-04-09 13:20:00,34.59,34.65,34.59,34.63,7100.0,34.59,34.65,34.59,34.63,7100.0
2013-04-09 13:25:00,34.64,34.72,34.64,34.72,11600.0,34.64,34.72,34.64,34.72,11600.0
2013-04-09 13:30:00,34.72,34.74,34.68,34.74,9200.0,34.72,34.74,34.68,34.74,9200.0
2013-04-09 13:35:00,34.75,34.77,34.74,34.77,8600.0,34.75,34.77,34.74,34.77,8600.0
2013-04-09 13:40:00,34.78,34.79,34.75,34.78,9100.0,34.78,34.79,34.75,34.78,9100.0
2013-04-09 13:45:00,34.78,34.8,34.77,34.78,11100.0,34.78,34.8,34.77,34.78,11100.0
2013-04-09 13:50:00,34.78,34.78,34.73,34.73,6800.0,34.78,34.78,34.73,34.73,6800.0
2013-04-09 13:55:00,34.75,34.78,34.74,34.77,7400.0,34.75,34.78,34.74,34.77,7400.0
2013-04-09 14:00:00,34.77,34.78,34.74,34.74,5900.0,34.77,34.78,34.74,34.74,5900.0
2013-04-09 14:05:00,34.74,34.74,34.68,34.71,5300.0,34.74,34.74,34.68,34.71,5300.0
2013-04-09 14:10:00,34.71,34.71,34.71,34.71,1700.0,34.71,34.71,34.71,34.71,1700.0
2013-04-09 14:15:00,34.72,34.73,34.72,34.73,400.0,34.72,34.73,34.72,34.73,400.0
2013-04-09 14:20:00,34.74,34.77,34.74,34.77,2400.0,34.74,34.77,34.74,34.77,2400.0
2013-04-09 14:25:00,34.77,34.77,34.76,34.76,4800.0,34.77,34.77,34.76,34.76,4800.0
2013-04-09 14:30:00,34.75,34.75,34.74,34.74,1800.0,34.75,34.75,34.74,34.74,1800.0
2013-04-09 14:35:00,34.74,34.74,34.74,34.74,800.0,34.74,34.74,34.74,34.74,800.0
2013-04-09 14:40:00,34.75,34.79,34.75,34.79,5400.0,34.75,34.79,34.75,34.79,5400.0
2013-04-09 14:45:00,34.8,34.82,34.79,34.82,1100.0,34.8,34.82,34.79,34.82,1100.0
2013-04-09 14:50:00,34.81,34.81,34.79,34.79,6800.0,34.81,34.81,34.79,34.79,6800.0
2013-04-09 14:55:00,34.78,34.79,34.78,34.79,600.0,34.78,34.79,34.78,34.79,600.0
2013-04-09 15:00:00,34.79,34.8,34.79,34.79,7300.0,34.79,34.8,34.79,34.79,7300.0
2013-04-09 15:05:00,34.78,34.8,34.77,34.77,6400.0,34.78,34.8,34.77,34.77,6400.0
2013-04-09 15:10:00,34.76,34.78,34.76,34.77,4400.0,34.76,34.78,34.76,34.77,4400.0
2013-04-09 15:15:00,34.79,34.79,34.78,34.79,1600.0,34.79,34.79,34.78,34.79,1600.0
2013-04-09 15:20:00,34.78,34.82,34.78,34.82,9200.0,34.78,34.82,34.78,34.82,9200.0
2013-04-09 15:25:00,34.82,34.82,34.8,34.8,5400.0,34.82,34.82,34.8,34.8,5400.0
2013-04-09 15:30:00,34.8,34.81,34.78,34.78,7300.0,34.8,34.81,34.78,34.78,7300.0
2013-04-09 15:35:00,34.78,34.8,34.76,34.76,11500.0,34.78,34.8,34.76,34.76,11500.0
2013-04-09 15:40:00,34.77,34.78,34.76,34.76,5100.0,34.77,34.78,34.76,34.76,5100.0
2013-04-09 15:45:00,34.75,34.75,34.74,34.75,2100.0,34.75,34.75,34.74,34.75,2100.0
2013-04-09 15:50:00,34.75,34.75,34.7,34.7,10000.0,34.75,34.75,34.7,34.7,10000.0
2013-04-09 15:55:00,34.7,34.74,34.69,34.71,23000.0,34.7,34.74,34.69,34.71,23000.0
2013-04-10 09:30:00,34.72,34.89,34.72,34.79,11800.0,34.72,34.89,34.72,34.79,11800.0
2013-04-10 09:35:00,34.81,34.92,34.79,34.92,14400.0,34.81,34.92,34.79,34.92,14400.0
2013-04-10 09:40:00,34.92,34.92,34.8,34.84,20800.0,34.92,34.92,34.8,34.84,20800.0
2013-04-10 09:45:00,34.85,34.94,34.84,34.94,17600.0,34.85,34.94,34.84,34.94,17600.0
2013-04-10 09:50:00,34.92,34.96,34.91,34.92,22000.0,34.92,34.96,34.91,34.92,22000.0
2013-04-10 09:55:00,34.92,34.98,34.9,34.97,60000.0,34.92,34.98,34.9,34.97,60000.0
2013-04-10 10:00:00,34.98,35.02,34.98,35.0,33800.0,34.98,35.02,34.98,35.0,33800.0
2013-04-10 10:05:00,35.0,35.05,34.99,35.01,51600.0,35.0,35.05,34.99,35.01,51600.0
2013-04-10 10:10:00,35.01,35.04,34.95,34.98,50800.0,35.01,35.04,34.95,34.98,50800.0
2013-04-10 10:15:00,34.98,35.02,34.96,34.96,11400.0,34.98,35.02,34.96,34.96,11400.0
2013-04-10 10:20:00,34.96,34.96,34.96,34.96,0.0,34.96,34.96,34.96,34.96,0.0
2013-04-10 10:25:00,34.96,34.99,34.96,34.98,12800.0,34.96,34.99,34.96,34.98,12800.0
2013-04-10 10:30:00,34.99,35.03,34.98,35.02,12400.0,34.99,35.03,34.98,35.02,12400.0
2013-04-10 10:35:00,35.04,35.04,35.03,35.04,11800.0,35.04,35.04,35.03,35.04,11800.0
2013-04-10 10:40:00,35.06,35.08,35.04,35.08,13400.0,35.06,35.08,35.04,35.08,13400.0
2013-04-10 10:45:00,35.08,35.12,35.07,35.1,15400.0,35.08,35.12,35.07,35.1,15400.0
2013-04-10 10:50:00,35.1,35.13,35.1,35.13,1600.0,35.1,35.13,35.1,35.13,1600.0
2013-04-10 10:55:00,35.13,35.18,35.13,35.15,13800.0,35.13,35.18,35.13,35.15,13800.0
2013-04-10 11:00:00,35.16,35.16,35.14,35.16,5200.0,35.16,35.16,35.14,35.16,5200.0
2013-04-10 11:05:00,35.17,35.23,35.16,35.22,10600.0,35.17,35.23,35.16,35.22,10600.0
2013-04-10 11:10:00,35.23,35.23,35.19,35.19,14000.0,35.23,35.23,35.19,35.19,14000.0
2013-04-10 11:15:00,35.18,35.18,35.15,35.15,4200.0,35.18,35.18,35.15,35.15,4200.0
2013-04-10 11:20:00,35.15,35.18,35.15,35.18,3800.0,35.15,35.18,35.15,35.18,3800.0
2013-04-10 11:25:00,35.18,35.19,35.18,35.18,7400.0,35.18,35.19,35.18,35.18,7400.0
2013-04-10 11:30:00,35.19,35.19,35.13,35.14,20400.0,35.19,35.19,35.13,35.14,20400.0
2013-04-10 11:35:00,35.15,35.2,35.15,35.2,7400.0,35.15,35.2,35.15,35.2,7400.0
2013-04-10 11:40:00,35.21,35.22,35.2,35.22,8600.0,35.21,35.22,35.2,35.22,8600.0
2013-04-10 11:45:00,35.22,35.22,35.21,35.21,3000.0,35.22,35.22,35.21,35.21,3000.0
2013-04-10 11:50:00,35.22,35.22,35.19,35.2,12800.0,35.22,35.22,35.19,35.2,12800.0
2013-04-10 11:55:00,35.2,35.2,35.2,35.2,5400.0,35.2,35.2,35.2,35.2,5400.0
2013-04-10 12:00:00,35.2,35.2,35.09,35.09,12800.0,35.2,35.2,35.09,35.09,12800.0
2013-04-10 12:05:00,35.09,35.15,35.09,35.15,15000.0,35.09,35.15,35.09,35.15,15000.0
2013-04-10 12:10:00,35.16,35.19,35.16,35.19,16200.0,35.16,35.19,35.16,35.19,16200.0
2013-04-10 12:15:00,35.2,35.23,35.2,35.21,8400.0,35.2,35.23,35.2,35.21,8400.0
2013-04-10 12:20:00,35.21,35.21,35.19,35.19,2000.0,35.21,35.21,35.19,35.19,2000.0
2013-04-10 12:25:00,35.19,35.19,35.15,35.15,10800.0,35.19,35.19,35.15,35.15,10800.0
2013-04-10 12:30:00,35.15,35.17,35.15,35.15,3800.0,35.15,35.17,35.15,35.15,3800.0
2013-04-10 12:35:00,35.15,35.19,35.15,35.19,8000.0,35.15,35.19,35.15,35.19,8000.0
2013-04-10 12:40:00,35.19,35.21,35.19,35.2,8400.0,35.19,35.21,35.19,35.2,8400.0
2013-04-10 12:45:00,35.2,35.21,35.17,35.2,9800.0,35.2,35.21,35.17,35.2,9800.0
2013-04-10 12:50:00,35.2,35.2,35.16,35.18,12200.0,35.2,35.2,35.16,35.18,12200.0
2013-04-10 12:55:00,35.18,35.18,35.15,35.15,5000.0,35.18,35.18,35.15,35.15,5000.0
2013-04-10 13:00:00,35.15,35.22,35.15,35.21,20400.0,35.15,35.22,35.15,35.21,20400.0
2013-04-10 13:05:00,35.2,35.22,35.2,35.21,8800.0,35.2,35.22,35.2,35.21,8800.0
2013-04-10 13:10:00,35.22,35.22,35.21,35.21,37400.0,35.22,35.22,35.21,35.21,37400.0
2013-04-10 13:15:00,35.21,35.26,35.21,35.26,16600.0,35.21,35.26,35.21,35.26,16600.0
2013-04-10 13:20:00,35.26,35.26,35.24,35.24,14200.0,35.26,35.26,35.24,35.24,14200.0
2013-04-10 13:25:00,35.25,35.3,35.25,35.3,19600.0,35.25,35.3,35.25,35.3,19600.0
2013-04-10 13:30:00,35.3,35.3,35.29,35.3,16600.0,35.3,35.3,35.29,35.3,16600.0
2013-04-10 13:35:00,35.3,35.3,35.26,35.26,6200.0,35.3,35.3,35.26,35.26,6200.0
2013-04-10 13:40:00,35.26,35.29,35.26,35.29,5800.0,35.26,35.29,35.26,35.29,5800.0
2013-04-10 13:45:00,35.3,35.31,35.3,35.31,4400.0,35.3,35.31,35.3,35.31,4400.0
2013-04-10 13:50:00,35.31,35.31,35.29,35.3,12200.0,35.31,35.31,35.29,35.3,12200.0
2013-04-10 13:55:00,35.3,35.3,35.3,35.3,400.0,35.3,35.3,35.3,35.3,400.0
2013-04-10 14:00:00,35.29,35.32,35.29,35.32,5400.0,35.29,35.32,35.29,35.32,5400.0
2013-04-10 14:05:00,35.33,35.34,35.32,35.34,12600.0,35.33,35.34,35.32,35.34,12600.0
2013-04-10 14:10:00,35.34,35.36,35.33,35.35,25000.0,35.34,35.36,35.33,35.35,25000.0
2013-04-10 14:15:00,35.35,35.36,35.34,35.36,10600.0,35.35,35.36,35.34,35.36,10600.0
2013-04-10 14:20:00,35.34,35.36,35.34,35.35,19600.0,35.34,35.36,35.34,35.35,19600.0
2013-04-10 14:25:00,35.35,35.37,35.34,35.35,10800.0,35.35,35.37,35.34,35.35,10800.0
2013-04-10 14:30:00,35.35,35.35,35.29,35.3,9600.0,35.35,35.35,35.29,35.3,9600.0
2013-04-10 14:35:00,35.3,35.3,35.27,35.27,5600.0,35.3,35.3,35.27,35.27,5600.0
2013-04-10 14:40:00,35.27,35.27,35.26,35.27,7800.0,35.27,35.27,35.26,35.27,7800.0
2013-04-10 14:45:00,35.27,35.3,35.27,35.3,12800.0,35.27,35.3,35.27,35.3,12800.0
2013-04-10 14:50:00,35.3,35.32,35.3,35.32,5200.0,35.3,35.32,35.3,35.32,5200.0
2013-04-10 14:55:00,35.32,35.34,35.32,35.34,6000.0,35.32,35.34,35.32,35.34,6000.0
2013-04-10 15:00:00,35.35,35.35,35.33,35.33,15800.0,35.35,35.35,35.33,35.33,15800.0
2013-04-10 15:05:00,35.33,35.34,35.32,35.34,14400.0,35.33,35.34,35.32,35.34,14400.0
2013-04-10 15:10:00,35.34,35.34,35.28,35.28,15200.0,35.34,35.34,35.28,35.28,15200.0
2013-04-10 15:15:00,35.27,35.27,35.27,35.27,7400.0,35.27,35.27,35.27,35.27,7400.0
2013-04-10 15:20:00,35.27,35.28,35.26,35.28,18400.0,35.27,35.28,35.26,35.28,18400.0
2013-04-10 15:25:00,35.28,35.33,35.28,35.32,19200.0,35.28,35.33,35.28,35.32,19200.0
2013-04-10 15:30:00,35.31,35.31,35.26,35.28,15800.0,35.31,35.31,35.26,35.28,15800.0
2013-04-10 15:35:00,35.29,35.35,35.29,35.33,16200.0,35.29,35.35,35.29,35.33,16200.0
2013-04-10 15:40:00,35.34,35.36,35.3,35.3,51000.0,35.34,35.36,35.3,35.3,51000.0
2013-04-10 15:45:00,35.3,35.32,35.26,35.26,33800.0,35.3,35.32,35.26,35.26,33800.0
2013-04-10 15:50:00,35.27,35.34,35.27,35.32,49600.0,35.27,35.34,35.27,35.32,49600.0
2013-04-10 15:55:00,35.31,35.36,35.27,35.36,138200.0,35.31,35.36,35.27,35.36,138200.0
2013-04-11 09:30:00,35.34,35.34,35.15,35.19,7600.0,35.34,35.34,35.15,35.19,7600.0
2013-04-11 09:35:00,35.2,35.29,35.19,35.28,10600.0,35.2,35.29,35.19,35.28,10600.0
2013-04-11 09:40:00,35.27,35.3,35.23,35.24,17100.0,35.27,35.3,35.23,35.24,17100.0
2013-04-11 09:45:00,35.24,35.26,35.21,35.24,7500.0,35.24,35.26,35.21,35.24,7500.0
2013-04-11 09:50:00,35.23,35.26,35.23,35.25,2900.0,35.23,35.26,35.23,35.25,2900.0
2013-04-11 09:55:00,35.25,35.25,35.2,35.21,10800.0,35.25,35.25,35.2,35.21,10800.0
2013-04-11 10:00:00,35.21,35.25,35.2,35.24,16800.0,35.21,35.25,35.2,35.24,16800.0
2013-04-11 10:05:00,35.24,35.28,35.23,35.23,11200.0,35.24,35.28,35.23,35.23,11200.0
2013-04-11 10:10:00,35.22,35.23,35.19,35.2,6700.0,35.22,35.23,35.19,35.2,6700.0
2013-04-11 10:15:00,35.2,35.2,35.17,35.2,3600.0,35.2,35.2,35.17,35.2,3600.0
2013-04-11 10:20:00,35.21,35.22,35.2,35.21,2800.0,35.21,35.22,35.2,35.21,2800.0
2013-04-11 10:25:00,35.2,35.2,35.17,35.19,6900.0,35.2,35.2,35.17,35.19,6900.0
2013-04-11 10:30:00,35.18,35.19,35.14,35.14,4600.0,35.18,35.19,35.14,35.14,4600.0
2013-04-11 10:35:00,35.14,35.16,35.11,35.16,2000.0,35.14,35.16,35.11,35.16,2000.0
2013-04-11 10:40:00,35.18,35.2,35.15,35.15,7300.0,35.18,35.2,35.15,35.15,7300.0
2013-04-11 10:45:00,35.15,35.16,35.13,35.16,9000.0,35.15,35.16,35.13,35.16,9000.0
2013-04-11 10:50:00,35.14,35.16,35.13,35.15,3500.0,35.14,35.16,35.13,35.15,3500.0
2013-04-11 10:55:00,35.15,35.17,35.15,35.17,1100.0,35.15,35.17,35.15,35.17,1100.0
2013-04-11 11:00:00,35.18,35.19,35.18,35.19,2800.0,35.18,35.19,35.18,35.19,2800.0
2013-04-11 11:05:00,35.19,35.23,35.19,35.23,1700.0,35.19,35.23,35.19,35.23,1700.0
2013-04-11 11:10:00,35.24,35.28,35.24,35.28,2400.0,35.24,35.28,35.24,35.28,2400.0
2013-04-11 11:15:00,35.28,35.29,35.27,35.28,5200.0,35.28,35.29,35.27,35.28,5200.0
2013-04-11 11:20:00,35.28,35.29,35.27,35.28,900.0,35.28,35.29,35.27,35.28,900.0
2013-04-11 11:25:00,35.27,35.28,35.25,35.28,4500.0,35.27,35.28,35.25,35.28,4500.0
2013-04-11 11:30:00,35.26,35.29,35.25,35.29,3000.0,35.26,35.29,35.25,35.29,3000.0
2013-04-11 11:35:00,35.29,35.3,35.25,35.25,5700.0,35.29,35.3,35.25,35.25,5700.0
2013-04-11 11:40:00,35.25,35.26,35.24,35.25,5600.0,35.25,35.26,35.24,35.25,5600.0
2013-04-11 11:45:00,35.25,35.26,35.23,35.23,2800.0,35.25,35.26,35.23,35.23,2800.0
2013-04-11 11:50:00,35.24,35.26,35.24,35.26,1900.0,35.24,35.26,35.24,35.26,1900.0
2013-04-11 11:55:00,35.26,35.27,35.25,35.26,2800.0,35.26,35.27,35.25,35.26,2800.0
2013-04-11 12:00:00,35.25,35.25,35.19,35.19,6800.0,35.25,35.25,35.19,35.19,6800.0
2013-04-11 12:05:00,35.19,35.2,35.19,35.2,4400.0,35.19,35.2,35.19,35.2,4400.0
2013-04-11 12:10:00,35.2,35.23,35.2,35.23,1200.0,35.2,35.23,35.2,35.23,1200.0
2013-04-11 12:15:00,35.22,35.24,35.22,35.24,1400.0,35.22,35.24,35.22,35.24,1400.0
2013-04-11 12:20:00,35.25,35.28,35.25,35.25,13200.0,35.25,35.28,35.25,35.25,13200.0
2013-04-11 12:25:00,35.25,35.25,35.21,35.22,3300.0,35.25,35.25,35.21,35.22,3300.0
2013-04-11 12:30:00,35.23,35.25,35.23,35.25,2700.0,35.23,35.25,35.23,35.25,2700.0
2013-04-11 12:35:00,35.25,35.25,35.22,35.22,5000.0,35.25,35.25,35.22,35.22,5000.0
2013-04-11 12:40:00,35.23,35.23,35.22,35.23,900.0,35.23,35.23,35.22,35.23,900.0
2013-04-11 12:45:00,35.22,35.23,35.21,35.21,7300.0,35.22,35.23,35.21,35.21,7300.0
2013-04-11 12:50:00,35.2,35.2,35.18,35.18,1400.0,35.2,35.2,35.18,35.18,1400.0
2013-04-11 12:55:00,35.19,35.24,35.19,35.23,4700.0,35.19,35.24,35.19,35.23,4700.0
2013-04-11 13:00:00,35.23,35.27,35.23,35.27,4100.0,35.23,35.27,35.23,35.27,4100.0
2013-04-11 13:05:00,35.28,35.29,35.23,35.23,7400.0,35.28,35.29,35.23,35.23,7400.0
2013-04-11 13:10:00,35.23,35.26,35.21,35.21,10000.0,35.23,35.26,35.21,35.21,10000.0
2013-04-11 13:15:00,35.21,35.22,35.18,35.2,6500.0,35.21,35.22,35.18,35.2,6500.0
2013-04-11 13:20:00,35.21,35.21,35.19,35.19,3400.0,35.21,35.21,35.19,35.19,3400.0
2013-04-11 13:25:00,35.18,35.19,35.18,35.19,1200.0,35.18,35.19,35.18,35.19,1200.0
2013-04-11 13:30:00,35.2,35.22,35.18,35.22,7700.0,35.2,35.22,35.18,35.22,7700.0
2013-04-11 13:35:00,35.23,35.24,35.22,35.23,5800.0,35.23,35.24,35.22,35.23,5800.0
2013-04-11 13:40:00,35.23,35.23,35.18,35.2,5100.0,35.23,35.23,35.18,35.2,5100.0
2013-04-11 13:45:00,35.19,35.21,35.19,35.2,3900.0,35.19,35.21,35.19,35.2,3900.0
2013-04-11 13:50:00,35.21,35.22,35.21,35.21,2800.0,35.21,35.22,35.21,35.21,2800.0
2013-04-11 13:55:00,35.21,35.22,35.21,35.22,400.0,35.21,35.22,35.21,35.22,400.0
2013-04-11 14:00:00,35.22,35.23,35.17,35.17,10400.0,35.22,35.23,35.17,35.17,10400.0
2013-04-11 14:05:00,35.16,35.18,35.13,35.18,4400.0,35.16,35.18,35.13,35.18,4400.0
2013-04-11 14:10:00,35.19,35.19,35.19,35.19,600.0,35.19,35.19,35.19,35.19,600.0
2013-04-11 14:15:00,35.2,35.21,35.17,35.17,11400.0,35.2,35.21,35.17,35.17,11400.0
2013-04-11 14:20:00,35.16,35.16,35.15,35.16,2700.0,35.16,35.16,35.15,35.16,2700.0
2013-04-11 14:25:00,35.16,35.2,35.16,35.19,3300.0,35.16,35.2,35.16,35.19,3300.0
2013-04-11 14:30:00,35.2,35.22,35.2,35.22,2000.0,35.2,35.22,35.2,35.22,2000.0
2013-04-11 14:35:00,35.21,35.22,35.17,35.17,13600.0,35.21,35.22,35.17,35.17,13600.0
2013-04-11 14:40:00,35.17,35.17,35.15,35.15,2800.0,35.17,35.17,35.15,35.15,2800.0
2013-04-11 14:45:00,35.15,35.15,35.14,35.14,3600.0,35.15,35.15,35.14,35.14,3600.0
2013-04-11 14:50:00,35.14,35.15,35.13,35.13,4800.0,35.14,35.15,35.13,35.13,4800.0
2013-04-11 14:55:00,35.14,35.19,35.14,35.18,5000.0,35.14,35.19,35.14,35.18,5000.0
2013-04-11 15:00:00,35.18,35.18,35.16,35.18,6400.0,35.18,35.18,35.16,35.18,6400.0
2013-04-11 15:05:00,35.17,35.22,35.17,35.19,10300.0,35.17,35.22,35.17,35.19,10300.0
2013-04-11 15:10:00,35.19,35.21,35.19,35.19,7300.0,35.19,35.21,35.19,35.19,7300.0
2013-04-11 15:15:00,35.18,35.2,35.18,35.2,6000.0,35.18,35.2,35.18,35.2,6000.0
2013-04-11 15:20:00,35.19,35.2,35.17,35.19,12100.0,35.19,35.2,35.17,35.19,12100.0
2013-04-11 15:25:00,35.19,35.19,35.17,35.18,8400.0,35.19,35.19,35.17,35.18,8400.0
2013-04-11 15:30:00,35.18,35.21,35.18,35.19,14100.0,35.18,35.21,35.18,35.19,14100.0
2013-04-11 15:35:00,35.18,35.2,35.17,35.17,13300.0,35.18,35.2,35.17,35.17,13300.0
2013-04-11 15:40:00,35.17,35.17,35.14,35.15,11000.0,35.17,35.17,35.14,35.15,11000.0
2013-04-11 15:45:00,35.16,35.17,35.14,35.16,19100.0,35.16,35.17,35.14,35.16,19100.0
2013-04-11 15:50:00,35.15,35.17,35.14,35.14,14500.0,35.15,35.17,35.14,35.14,14500.0
2013-04-11 15:55:00,35.14,35.15,35.12,35.15,16000.0,35.14,35.15,35.12,35.15,16000.0
2013-04-12 09:30:00,35.05,35.09,34.93,34.93,4900.0,35.05,35.09,34.93,34.93,4900.0
2013-04-12 09:35:00,34.95,35.03,34.95,35.03,5100.0,34.95,35.03,34.95,35.03,5100.0
2013-04-12 09:40:00,35.03,35.05,34.97,35.0,18000.0,35.03,35.05,34.97,35.0,18000.0
2013-04-12 09:45:00,34.98,35.0,34.97,34.98,9500.0,34.98,35.0,34.97,34.98,9500.0
2013-04-12 09:50:00,34.98,35.03,34.95,34.97,16300.0,34.98,35.03,34.95,34.97,16300.0
2013-04-12 09:55:00,34.97,35.0,34.96,34.99,7400.0,34.97,35.0,34.96,34.99,7400.0
2013-04-12 10:00:00,34.97,35.02,34.97,35.0,5500.0,34.97,35.02,34.97,35.0,5500.0
2013-04-12 10:05:00,35.0,35.0,34.85,34.85,12900.0,35.0,35.0,34.85,34.85,12900.0
2013-04-12 10:10:00,34.85,34.87,34.84,34.84,13000.0,34.85,34.87,34.84,34.84,13000.0
2013-04-12 10:15:00,34.84,34.84,34.76,34.78,15400.0,34.84,34.84,34.76,34.78,15400.0
2013-04-12 10:20:00,34.76,34.84,34.76,34.84,12900.0,34.76,34.84,34.76,34.84,12900.0
2013-04-12 10:25:00,34.85,34.88,34.83,34.88,13500.0,34.85,34.88,34.83,34.88,13500.0
2013-04-12 10:30:00,34.88,34.91,34.84,34.89,18000.0,34.88,34.91,34.84,34.89,18000.0
2013-04-12 10:35:00,34.89,34.9,34.87,34.89,9500.0,34.89,34.9,34.87,34.89,9500.0
2013-04-12 10:40:00,34.89,34.89,34.84,34.84,6500.0,34.89,34.89,34.84,34.84,6500.0
2013-04-12 10:45:00,34.83,34.83,34.76,34.78,9700.0,34.83,34.83,34.76,34.78,9700.0
2013-04-12 10:50:00,34.79,34.8,34.77,34.77,5300.0,34.79,34.8,34.77,34.77,5300.0
2013-04-12 10:55:00,34.77,34.78,34.75,34.76,4900.0,34.77,34.78,34.75,34.76,4900.0
2013-04-12 11:00:00,34.75,34.75,34.7,34.7,3800.0,34.75,34.75,34.7,34.7,3800.0
2013-04-12 11:05:00,34.7,34.7,34.65,34.67,9500.0,34.7,34.7,34.65,34.67,9500.0
2013-04-12 11:10:00,34.67,34.72,34.66,34.72,7300.0,34.67,34.72,34.66,34.72,7300.0
2013-04-12 11:15:00,34.72,34.8,34.72,34.8,5500.0,34.72,34.8,34.72,34.8,5500.0
2013-04-12 11:20:00,34.79,34.8,34.75,34.75,6200.0,34.79,34.8,34.75,34.75,6200.0
2013-04-12 11:25:00,34.75,34.78,34.74,34.78,4100.0,34.75,34.78,34.74,34.78,4100.0
2013-04-12 11:30:00,34.8,34.81,34.8,34.8,2400.0,34.8,34.81,34.8,34.8,2400.0
2013-04-12 11:35:00,34.81,34.82,34.8,34.81,3500.0,34.81,34.82,34.8,34.81,3500.0
2013-04-12 11:40:00,34.81,34.82,34.75,34.75,6200.0,34.81,34.82,34.75,34.75,6200.0
2013-04-12 11:45:00,34.74,34.77,34.73,34.77,4200.0,34.74,34.77,34.73,34.77,4200.0
2013-04-12 11:50:00,34.77,34.89,34.77,34.89,5700.0,34.77,34.89,34.77,34.89,5700.0
2013-04-12 11:55:00,34.88,34.89,34.82,34.84,8300.0,34.88,34.89,34.82,34.84,8300.0
2013-04-12 12:00:00,34.84,34.84,34.83,34.84,1600.0,34.84,34.84,34.83,34.84,1600.0
2013-04-12 12:05:00,34.84,34.84,34.8,34.81,7900.0,34.84,34.84,34.8,34.81,7900.0
2013-04-12 12:10:00,34.8,34.8,34.78,34.78,1300.0,34.8,34.8,34.78,34.78,1300.0
2013-04-12 12:15:00,34.78,34.78,34.78,34.78,200.0,34.78,34.78,34.78,34.78,200.0
2013-04-12 12:20:00,34.78,34.81,34.78,34.81,5600.0,34.78,34.81,34.78,34.81,5600.0
2013-04-12 12:25:00,34.81,34.81,34.8,34.81,2200.0,34.81,34.81,34.8,34.81,2200.0
2013-04-12 12:30:00,34.81,34.83,34.81,34.83,4400.0,34.81,34.83,34.81,34.83,4400.0
2013-04-12 12:35:00,34.84,34.84,34.83,34.84,8300.0,34.84,34.84,34.83,34.84,8300.0
2013-04-12 12:40:00,34.84,34.85,34.82,34.82,3200.0,34.84,34.85,34.82,34.82,3200.0
2013-04-12 12:45:00,34.82,34.82,34.77,34.77,2500.0,34.82,34.82,34.77,34.77,2500.0
2013-04-12 12:50:00,34.78,34.8,34.77,34.8,3900.0,34.78,34.8,34.77,34.8,3900.0
2013-04-12 12:55:00,34.81,34.82,34.8,34.82,5500.0,34.81,34.82,34.8,34.82,5500.0
2013-04-12 13:00:00,34.82,34.82,34.8,34.8,2200.0,34.82,34.82,34.8,34.8,2200.0
2013-04-12 13:05:00,34.8,34.83,34.8,34.83,3700.0,34.8,34.83,34.8,34.83,3700.0
2013-04-12 13:10:00,34.84,34.85,34.81,34.82,22700.0,34.84,34.85,34.81,34.82,22700.0
2013-04-12 13:15:00,34.81,34.86,34.8,34.82,33400.0,34.81,34.86,34.8,34.82,33400.0
2013-04-12 13:20:00,34.82,34.83,34.77,34.77,16800.0,34.82,34.83,34.77,34.77,16800.0
2013-04-12 13:25:00,34.78,34.78,34.74,34.77,4600.0,34.78,34.78,34.74,34.77,4600.0
2013-04-12 13:30:00,34.78,34.78,34.73,34.76,14700.0,34.78,34.78,34.73,34.76,14700.0
2013-04-12 13:35:00,34.76,34.76,34.76,34.76,3100.0,34.76,34.76,34.76,34.76,3100.0
2013-04-12 13:40:00,34.75,34.78,34.75,34.78,4300.0,34.75,34.78,34.75,34.78,4300.0
2013-04-12 13:45:00,34.79,34.82,34.78,34.79,11900.0,34.79,34.82,34.78,34.79,11900.0
2013-04-12 13:50:00,34.79,34.79,34.77,34.78,2400.0,34.79,34.79,34.77,34.78,2400.0
2013-04-12 13:55:00,34.77,34.8,34.77,34.8,2200.0,34.77,34.8,34.77,34.8,2200.0
2013-04-12 14:00:00,34.8,34.82,34.78,34.78,7900.0,34.8,34.82,34.78,34.78,7900.0
2013-04-12 14:05:00,34.77,34.8,34.77,34.8,2700.0,34.77,34.8,34.77,34.8,2700.0
2013-04-12 14:10:00,34.79,34.8,34.79,34.79,3100.0,34.79,34.8,34.79,34.79,3100.0
2013-04-12 14:15:00,34.8,34.8,34.75,34.75,7600.0,34.8,34.8,34.75,34.75,7600.0
2013-04-12 14:20:00,34.75,34.76,34.75,34.75,1500.0,34.75,34.76,34.75,34.75,1500.0
2013-04-12 14:25:00,34.76,34.77,34.75,34.76,8400.0,34.76,34.77,34.75,34.76,8400.0
2013-04-12 14:30:00,34.76,34.76,34.73,34.75,4100.0,34.76,34.76,34.73,34.75,4100.0
2013-04-12 14:35:00,34.75,34.78,34.75,34.77,4100.0,34.75,34.78,34.75,34.77,4100.0
2013-04-12 14:40:00,34.78,34.8,34.77,34.8,3400.0,34.78,34.8,34.77,34.8,3400.0
2013-04-12 14:45:00,34.8,34.8,34.79,34.8,6300.0,34.8,34.8,34.79,34.8,6300.0
2013-04-12 14:50:00,34.8,34.8,34.79,34.79,3400.0,34.8,34.8,34.79,34.79,3400.0
2013-04-12 14:55:00,34.79,34.8,34.79,34.8,4900.0,34.79,34.8,34.79,34.8,4900.0
2013-04-12 15:00:00,34.8,34.8,34.79,34.79,6000.0,34.8,34.8,34.79,34.79,6000.0
2013-04-12 15:05:00,34.8,34.8,34.8,34.8,5500.0,34.8,34.8,34.8,34.8,5500.0
2013-04-12 15:10:00,34.8,34.8,34.79,34.8,5900.0,34.8,34.8,34.79,34.8,5900.0
2013-04-12 15:15:00,34.8,34.8,34.79,34.8,12800.0,34.8,34.8,34.79,34.8,12800.0
2013-04-12 15:20:00,34.8,34.8,34.79,34.8,7400.0,34.8,34.8,34.79,34.8,7400.0
2013-04-12 15:25:00,34.8,34.8,34.8,34.8,5900.0,34.8,34.8,34.8,34.8,5900.0
2013-04-12 15:30:00,34.8,34.8,34.79,34.8,8600.0,34.8,34.8,34.79,34.8,8600.0
2013-04-12 15:35:00,34.8,34.84,34.8,34.82,14600.0,34.8,34.84,34.8,34.82,14600.0
2013-04-12 15:40:00,34.82,34.84,34.81,34.81,13100.0,34.82,34.84,34.81,34.81,13100.0
2013-04-12 15:45:00,34.81,34.82,34.8,34.8,13500.0,34.81,34.82,34.8,34.8,13500.0
2013-04-12 15:50:00,34.8,34.81,34.79,34.8,11800.0,34.8,34.81,34.79,34.8,11800.0
2013-04-12 15:55:00,34.8,34.81,34.79,34.79,22300.0,34.8,34.81,34.79,34.79,22300.0
2013-04-15 09:30:00,34.62,34.68,34.53,34.66,32400.0,34.62,34.68,34.53,34.66,32400.0
2013-04-15 09:35:00,34.7,34.78,34.68,34.74,39800.0,34.7,34.78,34.68,34.74,39800.0
2013-04-15 09:40:00,34.75,34.76,34.68,34.69,49200.0,34.75,34.76,34.68,34.69,49200.0
2013-04-15 09:45:00,34.7,34.72,34.63,34.63,33000.0,34.7,34.72,34.63,34.63,33000.0
2013-04-15 09:50:00,34.62,34.65,34.59,34.63,43200.0,34.62,34.65,34.59,34.63,43200.0
2013-04-15 09:55:00,34.63,34.7,34.63,34.67,60400.0,34.63,34.7,34.63,34.67,60400.0
2013-04-15 10:00:00,34.68,34.68,34.64,34.67,85200.0,34.68,34.68,34.64,34.67,85200.0
2013-04-15 10:05:00,34.68,34.68,34.62,34.63,66600.0,34.68,34.68,34.62,34.63,66600.0
2013-04-15 10:10:00,34.64,34.68,34.63,34.67,23000.0,34.64,34.68,34.63,34.67,23000.0
2013-04-15 10:15:00,34.68,34.73,34.68,34.7,14400.0,34.68,34.73,34.68,34.7,14400.0
2013-04-15 10:20:00,34.7,34.75,34.59,34.59,72400.0,34.7,34.75,34.59,34.59,72400.0
2013-04-15 10:25:00,34.6,34.6,34.57,34.6,21600.0,34.6,34.6,34.57,34.6,21600.0
2013-04-15 10:30:00,34.58,34.61,34.55,34.59,22600.0,34.58,34.61,34.55,34.59,22600.0
2013-04-15 10:35:00,34.59,34.59,34.53,34.56,17000.0,34.59,34.59,34.53,34.56,17000.0
2013-04-15 10:40:00,34.56,34.62,34.55,34.61,14200.0,34.56,34.62,34.55,34.61,14200.0
2013-04-15 10:45:00,34.63,34.67,34.62,34.67,5400.0,34.63,34.67,34.62,34.67,5400.0
2013-04-15 10:50:00,34.68,34.7,34.59,34.6,45200.0,34.68,34.7,34.59,34.6,45200.0
2013-04-15 10:55:00,34.59,34.59,34.56,34.57,4000.0,34.59,34.59,34.56,34.57,4000.0
2013-04-15 11:00:00,34.59,34.61,34.57,34.58,10800.0,34.59,34.61,34.57,34.58,10800.0
2013-04-15 11:05:00,34.58,34.58,34.57,34.57,1600.0,34.58,34.58,34.57,34.57,1600.0
2013-04-15 11:10:00,34.55,34.58,34.55,34.57,11200.0,34.55,34.58,34.55,34.57,11200.0
2013-04-15 11:15:00,34.58,34.58,34.55,34.56,4600.0,34.58,34.58,34.55,34.56,4600.0
2013-04-15 11:20:00,34.56,34.6,34.55,34.6,4000.0,34.56,34.6,34.55,34.6,4000.0
2013-04-15 11:25:00,34.61,34.61,34.57,34.59,12400.0,34.61,34.61,34.57,34.59,12400.0
2013-04-15 11:30:00,34.59,34.61,34.58,34.61,11200.0,34.59,34.61,34.58,34.61,11200.0
2013-04-15 11:35:00,34.61,34.66,34.61,34.65,23000.0,34.61,34.66,34.61,34.65,23000.0
2013-04-15 11:40:00,34.65,34.7,34.65,34.7,15400.0,34.65,34.7,34.65,34.7,15400.0
2013-04-15 11:45:00,34.7,34.7,34.62,34.63,35600.0,34.7,34.7,34.62,34.63,35600.0
2013-04-15 11:50:00,34.64,34.64,34.55,34.57,34400.0,34.64,34.64,34.55,34.57,34400.0
2013-04-15 11:55:00,34.57,34.59,34.56,34.58,16200.0,34.57,34.59,34.56,34.58,16200.0
2013-04-15 12:00:00,34.6,34.6,34.52,34.53,10200.0,34.6,34.6,34.52,34.53,10200.0
2013-04-15 12:05:00,34.53,34.56,34.53,34.54,12800.0,34.53,34.56,34.53,34.54,12800.0
2013-04-15 12:10:00,34.55,34.55,34.54,34.55,6600.0,34.55,34.55,34.54,34.55,6600.0
2013-04-15 12:15:00,34.55,34.56,34.54,34.56,6400.0,34.55,34.56,34.54,34.56,6400.0
2013-04-15 12:20:00,34.55,34.55,34.53,34.53,8800.0,34.55,34.55,34.53,34.53,8800.0
2013-04-15 12:25:00,34.52,34.54,34.46,34.51,19000.0,34.52,34.54,34.46,34.51,19000.0
2013-04-15 12:30:00,34.5,34.51,34.44,34.44,19400.0,34.5,34.51,34.44,34.44,19400.0
2013-04-15 12:35:00,34.45,34.45,34.43,34.45,5400.0,34.45,34.45,34.43,34.45,5400.0
2013-04-15 12:40:00,34.45,34.52,34.45,34.52,3800.0,34.45,34.52,34.45,34.52,3800.0
2013-04-15 12:45:00,34.51,34.51,34.45,34.46,8600.0,34.51,34.51,34.45,34.46,8600.0
2013-04-15 12:50:00,34.46,34.5,34.45,34.46,17600.0,34.46,34.5,34.45,34.46,17600.0
2013-04-15 12:55:00,34.45,34.52,34.45,34.5,23400.0,34.45,34.52,34.45,34.5,23400.0
2013-04-15 13:00:00,34.5,34.5,34.45,34.48,24800.0,34.5,34.5,34.45,34.48,24800.0
2013-04-15 13:05:00,34.47,34.48,34.46,34.47,8000.0,34.47,34.48,34.46,34.47,8000.0
2013-04-15 13:10:00,34.47,34.49,34.47,34.48,6200.0,34.47,34.49,34.47,34.48,6200.0
2013-04-15 13:15:00,34.49,34.49,34.46,34.46,8200.0,34.49,34.49,34.46,34.46,8200.0
2013-04-15 13:20:00,34.46,34.49,34.45,34.49,29000.0,34.46,34.49,34.45,34.49,29000.0
2013-04-15 13:25:00,34.5,34.51,34.48,34.5,17000.0,34.5,34.51,34.48,34.5,17000.0
2013-04-15 13:30:00,34.5,34.5,34.49,34.5,12600.0,34.5,34.5,34.49,34.5,12600.0
2013-04-15 13:35:00,34.5,34.51,34.49,34.51,9800.0,34.5,34.51,34.49,34.51,9800.0
2013-04-15 13:40:00,34.51,34.51,34.48,34.48,13600.0,34.51,34.51,34.48,34.48,13600.0
2013-04-15 13:45:00,34.49,34.5,34.48,34.49,9800.0,34.49,34.5,34.48,34.49,9800.0
2013-04-15 13:50:00,34.49,34.49,34.48,34.48,11600.0,34.49,34.49,34.48,34.48,11600.0
2013-04-15 13:55:00,34.49,34.49,34.48,34.48,3800.0,34.49,34.49,34.48,34.48,3800.0
2013-04-15 14:00:00,34.48,34.48,34.45,34.47,23600.0,34.48,34.48,34.45,34.47,23600.0
2013-04-15 14:05:00,34.47,34.51,34.46,34.51,17200.0,34.47,34.51,34.46,34.51,17200.0
2013-04-15 14:10:00,34.51,34.52,34.48,34.49,16800.0,34.51,34.52,34.48,34.49,16800.0
2013-04-15 14:15:00,34.5,34.5,34.48,34.48,24000.0,34.5,34.5,34.48,34.48,24000.0
2013-04-15 14:20:00,34.48,34.49,34.48,34.48,12400.0,34.48,34.49,34.48,34.48,12400.0
2013-04-15 14:25:00,34.47,34.49,34.45,34.48,17000.0,34.47,34.49,34.45,34.48,17000.0
2013-04-15 14:30:00,34.48,34.49,34.45,34.46,37800.0,34.48,34.49,34.45,34.46,37800.0
2013-04-15 14:35:00,34.46,34.49,34.45,34.47,20600.0,34.46,34.49,34.45,34.47,20600.0
2013-04-15 14:40:00,34.46,34.49,34.45,34.49,11400.0,34.46,34.49,34.45,34.49,11400.0
2013-04-15 14:45:00,34.49,34.55,34.48,34.53,35000.0,34.49,34.55,34.48,34.53,35000.0
2013-04-15 14:50:00,34.54,34.55,34.52,34.54,27000.0,34.54,34.55,34.52,34.54,27000.0
2013-04-15 14:55:00,34.55,34.55,34.45,34.46,32200.0,34.55,34.55,34.45,34.46,32200.0
2013-04-15 15:00:00,34.47,34.47,34.39,34.43,26000.0,34.47,34.47,34.39,34.43,26000.0
2013-04-15 15:05:00,34.43,34.43,34.35,34.35,32600.0,34.43,34.43,34.35,34.35,32600.0
2013-04-15 15:10:00,34.35,34.4,34.33,34.39,28600.0,34.35,34.4,34.33,34.39,28600.0
2013-04-15 15:15:00,34.4,34.44,34.39,34.43,39200.0,34.4,34.44,34.39,34.43,39200.0
2013-04-15 15:20:00,34.43,34.48,34.42,34.44,35200.0,34.43,34.48,34.42,34.44,35200.0
2013-04-15 15:25:00,34.44,34.45,34.41,34.42,43800.0,34.44,34.45,34.41,34.42,43800.0
2013-04-15 15:30:00,34.43,34.44,34.38,34.42,44600.0,34.43,34.44,34.38,34.42,44600.0
2013-04-15 15:35:00,34.41,34.42,34.35,34.37,31000.0,34.41,34.42,34.35,34.37,31000.0
2013-04-15 15:40:00,34.37,34.42,34.36,34.4,34400.0,34.37,34.42,34.36,34.4,34400.0
2013-04-15 15:45:00,34.4,34.48,34.39,34.43,57000.0,34.4,34.48,34.39,34.43,57000.0
2013-04-15 15:50:00,34.43,34.48,34.42,34.45,68400.0,34.43,34.48,34.42,34.45,68400.0
2013-04-15 15:55:00,34.44,34.49,34.42,34.43,74800.0,34.44,34.49,34.42,34.43,74800.0
2013-04-16 09:30:00,34.66,34.66,34.52,34.52,6500.0,34.66,34.66,34.52,34.52,6500.0
2013-04-16 09:35:00,34.51,34.51,34.4,34.42,8700.0,34.51,34.51,34.4,34.42,8700.0
2013-04-16 09:40:00,34.41,34.43,34.36,34.37,12300.0,34.41,34.43,34.36,34.37,12300.0
2013-04-16 09:45:00,34.36,34.36,34.31,34.33,6400.0,34.36,34.36,34.31,34.33,6400.0
2013-04-16 09:50:00,34.34,34.34,34.3,34.31,5700.0,34.34,34.34,34.3,34.31,5700.0
2013-04-16 09:55:00,34.31,34.36,34.31,34.36,7100.0,34.31,34.36,34.31,34.36,7100.0
2013-04-16 10:00:00,34.38,34.39,34.32,34.35,5900.0,34.38,34.39,34.32,34.35,5900.0
2013-04-16 10:05:00,34.35,34.44,34.35,34.44,5900.0,34.35,34.44,34.35,34.44,5900.0
2013-04-16 10:10:00,34.45,34.45,34.4,34.43,15900.0,34.45,34.45,34.4,34.43,15900.0
2013-04-16 10:15:00,34.42,34.42,34.32,34.34,8000.0,34.42,34.42,34.32,34.34,8000.0
2013-04-16 10:20:00,34.35,34.38,34.35,34.36,16400.0,34.35,34.38,34.35,34.36,16400.0
2013-04-16 10:25:00,34.36,34.37,34.3,34.3,7600.0,34.36,34.37,34.3,34.3,7600.0
2013-04-16 10:30:00,34.3,34.35,34.3,34.3,7700.0,34.3,34.35,34.3,34.3,7700.0
2013-04-16 10:35:00,34.32,34.32,34.24,34.24,6000.0,34.32,34.32,34.24,34.24,6000.0
2013-04-16 10:40:00,34.22,34.22,34.19,34.19,5200.0,34.22,34.22,34.19,34.19,5200.0
2013-04-16 10:45:00,34.19,34.27,34.17,34.27,11500.0,34.19,34.27,34.17,34.27,11500.0
2013-04-16 10:50:00,34.27,34.34,34.26,34.34,7000.0,34.27,34.34,34.26,34.34,7000.0
2013-04-16 10:55:00,34.34,34.42,34.33,34.42,5800.0,34.34,34.42,34.33,34.42,5800.0
2013-04-16 11:00:00,34.42,34.48,34.41,34.46,5700.0,34.42,34.48,34.41,34.46,5700.0
2013-04-16 11:05:00,34.46,34.46,34.39,34.44,8100.0,34.46,34.46,34.39,34.44,8100.0
2013-04-16 11:10:00,34.44,34.47,34.41,34.43,5300.0,34.44,34.47,34.41,34.43,5300.0
2013-04-16 11:15:00,34.44,34.5,34.44,34.5,8600.0,34.44,34.5,34.44,34.5,8600.0
2013-04-16 11:20:00,34.49,34.49,34.45,34.46,4000.0,34.49,34.49,34.45,34.46,4000.0
2013-04-16 11:25:00,34.45,34.45,34.38,34.41,8500.0,34.45,34.45,34.38,34.41,8500.0
2013-04-16 11:30:00,34.4,34.42,34.4,34.42,7500.0,34.4,34.42,34.4,34.42,7500.0
2013-04-16 11:35:00,34.41,34.43,34.41,34.43,1800.0,34.41,34.43,34.41,34.43,1800.0
2013-04-16 11:40:00,34.42,34.48,34.42,34.48,5200.0,34.42,34.48,34.42,34.48,5200.0
2013-04-16 11:45:00,34.48,34.51,34.48,34.51,3100.0,34.48,34.51,34.48,34.51,3100.0
2013-04-16 11:50:00,34.51,34.58,34.51,34.58,5700.0,34.51,34.58,34.51,34.58,5700.0
2013-04-16 11:55:00,34.59,34.6,34.58,34.58,4000.0,34.59,34.6,34.58,34.58,4000.0
2013-04-16 12:00:00,34.59,34.63,34.59,34.61,8200.0,34.59,34.63,34.59,34.61,8200.0
2013-04-16 12:05:00,34.6,34.61,34.56,34.56,8000.0,34.6,34.61,34.56,34.56,8000.0
2013-04-16 12:10:00,34.57,34.65,34.57,34.63,14900.0,34.57,34.65,34.57,34.63,14900.0
2013-04-16 12:15:00,34.62,34.63,34.62,34.62,3200.0,34.62,34.63,34.62,34.62,3200.0
2013-04-16 12:20:00,34.61,34.61,34.55,34.55,2800.0,34.61,34.61,34.55,34.55,2800.0
2013-04-16 12:25:00,34.53,34.55,34.53,34.54,10200.0,34.53,34.55,34.53,34.54,10200.0
2013-04-16 12:30:00,34.55,34.55,34.54,34.55,7400.0,34.55,34.55,34.54,34.55,7400.0
2013-04-16 12:35:00,34.55,34.55,34.51,34.52,3000.0,34.55,34.55,34.51,34.52,3000.0
2013-04-16 12:40:00,34.51,34.52,34.5,34.5,3700.0,34.51,34.52,34.5,34.5,3700.0
2013-04-16 12:45:00,34.5,34.5,34.49,34.49,1500.0,34.5,34.5,34.49,34.49,1500.0
2013-04-16 12:50:00,34.49,34.55,34.48,34.55,6200.0,34.49,34.55,34.48,34.55,6200.0
2013-04-16 12:55:00,34.56,34.6,34.56,34.59,1600.0,34.56,34.6,34.56,34.59,1600.0
2013-04-16 13:00:00,34.6,34.6,34.6,34.6,800.0,34.6,34.6,34.6,34.6,800.0
2013-04-16 13:05:00,34.6,34.6,34.59,34.59,6100.0,34.6,34.6,34.59,34.59,6100.0
2013-04-16 13:10:00,34.58,34.58,34.56,34.56,1700.0,34.58,34.58,34.56,34.56,1700.0
2013-04-16 13:15:00,34.57,34.58,34.56,34.58,3100.0,34.57,34.58,34.56,34.58,3100.0
2013-04-16 13:20:00,34.57,34.57,34.53,34.53,3200.0,34.57,34.57,34.53,34.53,3200.0
2013-04-16 13:25:00,34.54,34.54,34.51,34.51,3300.0,34.54,34.54,34.51,34.51,3300.0
2013-04-16 13:30:00,34.51,34.54,34.49,34.53,10900.0,34.51,34.54,34.49,34.53,10900.0
2013-04-16 13:35:00,34.53,34.53,34.53,34.53,100.0,34.53,34.53,34.53,34.53,100.0
2013-04-16 13:40:00,34.52,34.52,34.49,34.49,5600.0,34.52,34.52,34.49,34.49,5600.0
2013-04-16 13:45:00,34.49,34.49,34.48,34.49,3100.0,34.49,34.49,34.48,34.49,3100.0
2013-04-16 13:50:00,34.49,34.49,34.49,34.49,0.0,34.49,34.49,34.49,34.49,0.0
2013-04-16 13:55:00,34.49,34.49,34.46,34.48,6900.0,34.49,34.49,34.46,34.48,6900.0
2013-04-16 14:00:00,34.48,34.48,34.47,34.47,2600.0,34.48,34.48,34.47,34.47,2600.0
2013-04-16 14:05:00,34.46,34.46,34.43,34.45,5800.0,34.46,34.46,34.43,34.45,5800.0
2013-04-16 14:10:00,34.45,34.46,34.43,34.46,4300.0,34.45,34.46,34.43,34.46,4300.0
2013-04-16 14:15:00,34.46,34.46,34.44,34.45,3400.0,34.46,34.46,34.44,34.45,3400.0
2013-04-16 14:20:00,34.45,34.46,34.44,34.45,3100.0,34.45,34.46,34.44,34.45,3100.0
2013-04-16 14:25:00,34.46,34.46,34.43,34.45,8600.0,34.46,34.46,34.43,34.45,8600.0
2013-04-16 14:30:00,34.44,34.44,34.42,34.42,2800.0,34.44,34.44,34.42,34.42,2800.0
2013-04-16 14:35:00,34.41,34.41,34.39,34.4,5700.0,34.41,34.41,34.39,34.4,5700.0
2013-04-16 14:40:00,34.4,34.4,34.39,34.39,2700.0,34.4,34.4,34.39,34.39,2700.0
2013-04-16 14:45:00,34.4,34.41,34.39,34.41,6900.0,34.4,34.41,34.39,34.41,6900.0
2013-04-16 14:50:00,34.41,34.41,34.4,34.41,4900.0,34.41,34.41,34.4,34.41,4900.0
2013-04-16 14:55:00,34.41,34.42,34.37,34.37,7700.0,34.41,34.42,34.37,34.37,7700.0
2013-04-16 15:00:00,34.37,34.39,34.37,34.37,3500.0,34.37,34.39,34.37,34.37,3500.0
2013-04-16 15:05:00,34.37,34.4,34.37,34.39,6400.0,34.37,34.4,34.37,34.39,6400.0
2013-04-16 15:10:00,34.38,34.39,34.38,34.39,5500.0,34.38,34.39,34.38,34.39,5500.0
2013-04-16 15:15:00,34.39,34.43,34.39,34.43,13500.0,34.39,34.43,34.39,34.43,13500.0
2013-04-16 15:20:00,34.42,34.45,34.42,34.43,13300.0,34.42,34.45,34.42,34.43,13300.0
2013-04-16 15:25:00,34.44,34.48,34.44,34.47,9300.0,34.44,34.48,34.44,34.47,9300.0
2013-04-16 15:30:00,34.48,34.54,34.48,34.54,7700.0,34.48,34.54,34.48,34.54,7700.0
2013-04-16 15:35:00,34.54,34.55,34.53,34.55,7500.0,34.54,34.55,34.53,34.55,7500.0
2013-04-16 15:40:00,34.56,34.6,34.56,34.59,17700.0,34.56,34.6,34.56,34.59,17700.0
2013-04-16 15:45:00,34.58,34.58,34.54,34.55,16300.0,34.58,34.58,34.54,34.55,16300.0
2013-04-16 15:50:00,34.56,34.58,34.52,34.56,12700.0,34.56,34.58,34.52,34.56,12700.0
2013-04-16 15:55:00,34.55,34.63,34.55,34.62,31900.0,34.55,34.63,34.55,34.62,31900.0
2013-04-17 09:30:00,34.48,34.58,34.33,34.37,7600.0,34.48,34.58,34.33,34.37,7600.0
2013-04-17 09:35:00,34.33,34.4,34.24,34.24,9400.0,34.33,34.4,34.24,34.24,9400.0
2013-04-17 09:40:00,34.21,34.3,34.21,34.27,37800.0,34.21,34.3,34.21,34.27,37800.0
2013-04-17 09:45:00,34.27,34.33,34.25,34.33,25000.0,34.27,34.33,34.25,34.33,25000.0
2013-04-17 09:50:00,34.34,34.41,34.28,34.4,44400.0,34.34,34.41,34.28,34.4,44400.0
2013-04-17 09:55:00,34.38,34.43,34.38,34.42,36000.0,34.38,34.43,34.38,34.42,36000.0
2013-04-17 10:00:00,34.42,34.46,34.32,34.32,6800.0,34.42,34.46,34.32,34.32,6800.0
2013-04-17 10:05:00,34.33,34.41,34.33,34.38,13400.0,34.33,34.41,34.33,34.38,13400.0
2013-04-17 10:10:00,34.4,34.42,34.35,34.35,5800.0,34.4,34.42,34.35,34.35,5800.0
2013-04-17 10:15:00,34.37,34.38,34.25,34.25,10800.0,34.37,34.38,34.25,34.25,10800.0
2013-04-17 10:20:00,34.26,34.28,34.22,34.28,5200.0,34.26,34.28,34.22,34.28,5200.0
2013-04-17 10:25:00,34.28,34.28,34.25,34.25,1000.0,34.28,34.28,34.25,34.25,1000.0
2013-04-17 10:30:00,34.25,34.25,34.2,34.2,2600.0,34.25,34.25,34.2,34.2,2600.0
2013-04-17 10:35:00,34.21,34.24,34.19,34.19,3800.0,34.21,34.24,34.19,34.19,3800.0
2013-04-17 10:40:00,34.2,34.25,34.16,34.16,7600.0,34.2,34.25,34.16,34.16,7600.0
2013-04-17 10:45:00,34.16,34.17,34.16,34.17,1400.0,34.16,34.17,34.16,34.17,1400.0
2013-04-17 10:50:00,34.14,34.14,34.12,34.12,1400.0,34.14,34.14,34.12,34.12,1400.0
2013-04-17 10:55:00,34.11,34.11,34.06,34.07,5200.0,34.11,34.11,34.06,34.07,5200.0
2013-04-17 11:00:00,34.06,34.07,34.03,34.03,6800.0,34.06,34.07,34.03,34.03,6800.0
2013-04-17 11:05:00,34.05,34.05,34.0,34.04,1600.0,34.05,34.05,34.0,34.04,1600.0
2013-04-17 11:10:00,34.03,34.06,34.03,34.06,4800.0,34.03,34.06,34.03,34.06,4800.0
2013-04-17 11:15:00,34.06,34.06,34.04,34.05,3400.0,34.06,34.06,34.04,34.05,3400.0
2013-04-17 11:20:00,34.07,34.07,34.05,34.05,1600.0,34.07,34.07,34.05,34.05,1600.0
2013-04-17 11:25:00,34.04,34.07,34.01,34.01,4200.0,34.04,34.07,34.01,34.01,4200.0
2013-04-17 11:30:00,34.03,34.03,33.98,33.98,4200.0,34.03,34.03,33.98,33.98,4200.0
2013-04-17 11:35:00,33.99,34.07,33.99,34.05,4200.0,33.99,34.07,33.99,34.05,4200.0
2013-04-17 11:40:00,34.09,34.12,34.09,34.12,2600.0,34.09,34.12,34.09,34.12,2600.0
2013-04-17 11:45:00,34.08,34.1,34.06,34.06,3200.0,34.08,34.1,34.06,34.06,3200.0
2013-04-17 11:50:00,34.1,34.1,34.08,34.09,3400.0,34.1,34.1,34.08,34.09,3400.0
2013-04-17 11:55:00,34.07,34.09,34.07,34.09,3000.0,34.07,34.09,34.07,34.09,3000.0
2013-04-17 12:00:00,34.09,34.1,34.06,34.08,6600.0,34.09,34.1,34.06,34.08,6600.0
2013-04-17 12:05:00,34.09,34.09,34.0,34.0,13200.0,34.09,34.09,34.0,34.0,13200.0
2013-04-17 12:10:00,34.02,34.05,34.0,34.03,5000.0,34.02,34.05,34.0,34.03,5000.0
2013-04-17 12:15:00,34.01,34.07,34.0,34.07,9400.0,34.01,34.07,34.0,34.07,9400.0
2013-04-17 12:20:00,34.06,34.06,34.02,34.05,3400.0,34.06,34.06,34.02,34.05,3400.0
2013-04-17 12:25:00,34.02,34.02,34.0,34.0,4200.0,34.02,34.02,34.0,34.0,4200.0
2013-04-17 12:30:00,34.03,34.04,34.03,34.03,4000.0,34.03,34.04,34.03,34.03,4000.0
2013-04-17 12:35:00,34.04,34.07,34.04,34.05,1800.0,34.04,34.07,34.04,34.05,1800.0
2013-04-17 12:40:00,34.04,34.05,33.98,33.98,4400.0,34.04,34.05,33.98,33.98,4400.0
2013-04-17 12:45:00,33.99,34.0,33.94,33.95,7000.0,33.99,34.0,33.94,33.95,7000.0
2013-04-17 12:50:00,33.96,34.01,33.91,33.98,18000.0,33.96,34.01,33.91,33.98,18000.0
2013-04-17 12:55:00,34.01,34.03,33.99,33.99,31600.0,34.01,34.03,33.99,33.99,31600.0
2013-04-17 13:00:00,33.99,34.02,33.96,34.02,33000.0,33.99,34.02,33.96,34.02,33000.0
2013-04-17 13:05:00,34.01,34.04,34.0,34.03,5600.0,34.01,34.04,34.0,34.03,5600.0
2013-04-17 13:10:00,34.03,34.05,33.99,34.0,3600.0,34.03,34.05,33.99,34.0,3600.0
2013-04-17 13:15:00,34.0,34.02,34.0,34.02,3800.0,34.0,34.02,34.0,34.02,3800.0
2013-04-17 13:20:00,34.02,34.03,34.01,34.01,4200.0,34.02,34.03,34.01,34.01,4200.0
2013-04-17 13:25:00,34.02,34.02,33.99,33.99,6000.0,34.02,34.02,33.99,33.99,6000.0
2013-04-17 13:30:00,33.99,33.99,33.95,33.95,2800.0,33.99,33.99,33.95,33.95,2800.0
2013-04-17 13:35:00,33.96,34.04,33.96,34.04,9200.0,33.96,34.04,33.96,34.04,9200.0
2013-04-17 13:40:00,34.02,34.07,34.01,34.07,7000.0,34.02,34.07,34.01,34.07,7000.0
2013-04-17 13:45:00,34.05,34.09,34.04,34.04,11600.0,34.05,34.09,34.04,34.04,11600.0
2013-04-17 13:50:00,34.07,34.09,34.06,34.06,4000.0,34.07,34.09,34.06,34.06,4000.0
2013-04-17 13:55:00,34.07,34.08,34.03,34.03,6800.0,34.07,34.08,34.03,34.03,6800.0
2013-04-17 14:00:00,34.03,34.06,34.01,34.01,7200.0,34.03,34.06,34.01,34.01,7200.0
2013-04-17 14:05:00,34.01,34.09,34.01,34.05,12600.0,34.01,34.09,34.01,34.05,12600.0
2013-04-17 14:10:00,34.06,34.07,34.05,34.05,5800.0,34.06,34.07,34.05,34.05,5800.0
2013-04-17 14:15:00,34.06,34.08,34.04,34.04,18400.0,34.06,34.08,34.04,34.04,18400.0
2013-04-17 14:20:00,34.05,34.09,34.05,34.09,14200.0,34.05,34.09,34.05,34.09,14200.0
2013-04-17 14:25:00,34.07,34.12,34.02,34.05,16600.0,34.07,34.12,34.02,34.05,16600.0
2013-04-17 14:30:00,34.07,34.07,34.04,34.05,11800.0,34.07,34.07,34.04,34.05,11800.0
2013-04-17 14:35:00,34.05,34.07,34.02,34.04,28000.0,34.05,34.07,34.02,34.04,28000.0
2013-04-17 14:40:00,34.03,34.03,33.99,34.01,6000.0,34.03,34.03,33.99,34.01,6000.0
2013-04-17 14:45:00,34.01,34.05,33.99,33.99,12000.0,34.01,34.05,33.99,33.99,12000.0
2013-04-17 14:50:00,33.99,34.01,33.97,33.99,9000.0,33.99,34.01,33.97,33.99,9000.0
2013-04-17 14:55:00,33.99,34.05,33.99,34.04,7800.0,33.99,34.05,33.99,34.04,7800.0
2013-04-17 15:00:00,34.03,34.06,34.02,34.06,13400.0,34.03,34.06,34.02,34.06,13400.0
2013-04-17 15:05:00,34.06,34.08,34.01,34.05,15600.0,34.06,34.08,34.01,34.05,15600.0
2013-04-17 15:10:00,34.04,34.09,34.04,34.09,6600.0,34.04,34.09,34.04,34.09,6600.0
2013-04-17 15:15:00,34.09,34.13,34.09,34.11,21000.0,34.09,34.13,34.09,34.11,21000.0
2013-04-17 15:20:00,34.11,34.13,34.09,34.13,15600.0,34.11,34.13,34.09,34.13,15600.0
2013-04-17 15:25:00,34.13,34.15,34.1,34.12,18800.0,34.13,34.15,34.1,34.12,18800.0
2013-04-17 15:30:00,34.13,34.13,34.07,34.08,41800.0,34.13,34.13,34.07,34.08,41800.0
2013-04-17 15:35:00,34.08,34.11,34.07,34.08,29400.0,34.08,34.11,34.07,34.08,29400.0
2013-04-17 15:40:00,34.08,34.08,34.04,34.05,15600.0,34.08,34.08,34.04,34.05,15600.0
2013-04-17 15:45:00,34.05,34.1,34.03,34.1,29400.0,34.05,34.1,34.03,34.1,29400.0
2013-04-17 15:50:00,34.11,34.14,34.11,34.12,42000.0,34.11,34.14,34.11,34.12,42000.0
2013-04-17 15:55:00,34.12,34.17,34.11,34.17,82000.0,34.12,34.17,34.11,34.17,82000.0
2013-04-18 09:30:00,34.16,34.47,34.16,34.2,10700.0,34.16,34.47,34.16,34.2,10700.0
2013-04-18 09:35:00,34.17,34.17,34.07,34.07,2800.0,34.17,34.17,34.07,34.07,2800.0
2013-04-18 09:40:00,34.07,34.16,34.06,34.16,1200.0,34.07,34.16,34.06,34.16,1200.0
2013-04-18 09:45:00,34.16,34.24,34.13,34.15,10300.0,34.16,34.24,34.13,34.15,10300.0
2013-04-18 09:50:00,34.14,34.15,34.08,34.09,3500.0,34.14,34.15,34.08,34.09,3500.0
2013-04-18 09:55:00,34.08,34.08,34.02,34.03,1400.0,34.08,34.08,34.02,34.03,1400.0
2013-04-18 10:00:00,34.03,34.03,33.8,33.81,3800.0,34.03,34.03,33.8,33.81,3800.0
2013-04-18 10:05:00,33.84,33.88,33.81,33.82,8100.0,33.84,33.88,33.81,33.82,8100.0
2013-04-18 10:10:00,33.85,33.99,33.84,33.99,1800.0,33.85,33.99,33.84,33.99,1800.0
2013-04-18 10:15:00,33.99,34.05,33.96,33.98,8000.0,33.99,34.05,33.96,33.98,8000.0
2013-04-18 10:20:00,33.97,34.0,33.95,33.97,15000.0,33.97,34.0,33.95,33.97,15000.0
2013-04-18 10:25:00,33.97,34.03,33.96,34.03,4300.0,33.97,34.03,33.96,34.03,4300.0
2013-04-18 10:30:00,34.03,34.08,34.03,34.04,3600.0,34.03,34.08,34.03,34.04,3600.0
2013-04-18 10:35:00,34.07,34.07,34.02,34.02,1300.0,34.07,34.07,34.02,34.02,1300.0
2013-04-18 10:40:00,34.01,34.01,33.99,34.0,1600.0,34.01,34.01,33.99,34.0,1600.0
2013-04-18 10:45:00,34.02,34.05,33.98,34.03,3300.0,34.02,34.05,33.98,34.03,3300.0
2013-04-18 10:50:00,34.04,34.08,34.04,34.08,2000.0,34.04,34.08,34.04,34.08,2000.0
2013-04-18 10:55:00,34.07,34.08,34.04,34.05,4500.0,34.07,34.08,34.04,34.05,4500.0
2013-04-18 11:00:00,34.04,34.04,33.98,33.98,2700.0,34.04,34.04,33.98,33.98,2700.0
2013-04-18 11:05:00,33.98,34.01,33.97,33.99,12500.0,33.98,34.01,33.97,33.99,12500.0
2013-04-18 11:10:00,34.0,34.01,33.95,33.99,11800.0,34.0,34.01,33.95,33.99,11800.0
2013-04-18 11:15:00,34.0,34.0,33.93,33.93,8600.0,34.0,34.0,33.93,33.93,8600.0
2013-04-18 11:20:00,33.96,33.99,33.94,33.98,11900.0,33.96,33.99,33.94,33.98,11900.0
2013-04-18 11:25:00,33.97,33.98,33.86,33.86,8200.0,33.97,33.98,33.86,33.86,8200.0
2013-04-18 11:30:00,33.87,33.87,33.79,33.81,4700.0,33.87,33.87,33.79,33.81,4700.0
2013-04-18 11:35:00,33.8,33.82,33.79,33.82,3300.0,33.8,33.82,33.79,33.82,3300.0
2013-04-18 11:40:00,33.81,33.81,33.77,33.77,2600.0,33.81,33.81,33.77,33.77,2600.0
2013-04-18 11:45:00,33.76,33.81,33.73,33.8,2800.0,33.76,33.81,33.73,33.8,2800.0
2013-04-18 11:50:00,33.81,33.81,33.75,33.78,2200.0,33.81,33.81,33.75,33.78,2200.0
2013-04-18 11:55:00,33.79,33.81,33.78,33.81,1900.0,33.79,33.81,33.78,33.81,1900.0
2013-04-18 12:00:00,33.8,33.82,33.77,33.81,15100.0,33.8,33.82,33.77,33.81,15100.0
2013-04-18 12:05:00,33.81,33.83,33.8,33.81,3300.0,33.81,33.83,33.8,33.81,3300.0
2013-04-18 12:10:00,33.81,33.86,33.8,33.85,2600.0,33.81,33.86,33.8,33.85,2600.0
2013-04-18 12:15:00,33.86,33.87,33.81,33.84,2300.0,33.86,33.87,33.81,33.84,2300.0
2013-04-18 12:20:00,33.84,33.85,33.82,33.82,1700.0,33.84,33.85,33.82,33.82,1700.0
2013-04-18 12:25:00,33.83,33.87,33.83,33.84,1400.0,33.83,33.87,33.83,33.84,1400.0
2013-04-18 12:30:00,33.86,33.87,33.85,33.86,1400.0,33.86,33.87,33.85,33.86,1400.0
2013-04-18 12:35:00,33.87,33.87,33.84,33.84,2900.0,33.87,33.87,33.84,33.84,2900.0
2013-04-18 12:40:00,33.85,33.86,33.84,33.84,1400.0,33.85,33.86,33.84,33.84,1400.0
2013-04-18 12:45:00,33.86,33.88,33.85,33.87,1800.0,33.86,33.88,33.85,33.87,1800.0
2013-04-18 12:50:00,33.87,33.88,33.87,33.88,2800.0,33.87,33.88,33.87,33.88,2800.0
2013-04-18 12:55:00,33.88,33.9,33.87,33.87,1900.0,33.88,33.9,33.87,33.87,1900.0
2013-04-18 13:00:00,33.87,33.92,33.86,33.9,15500.0,33.87,33.92,33.86,33.9,15500.0
2013-04-18 13:05:00,33.92,33.93,33.9,33.93,14700.0,33.92,33.93,33.9,33.93,14700.0
2013-04-18 13:10:00,33.93,33.95,33.92,33.93,6300.0,33.93,33.95,33.92,33.93,6300.0
2013-04-18 13:15:00,33.93,33.96,33.91,33.96,10400.0,33.93,33.96,33.91,33.96,10400.0
2013-04-18 13:20:00,33.93,33.97,33.92,33.93,10800.0,33.93,33.97,33.92,33.93,10800.0
2013-04-18 13:25:00,33.93,33.97,33.93,33.97,2700.0,33.93,33.97,33.93,33.97,2700.0
2013-04-18 13:30:00,33.95,33.97,33.95,33.97,900.0,33.95,33.97,33.95,33.97,900.0
2013-04-18 13:35:00,33.95,33.97,33.92,33.95,9600.0,33.95,33.97,33.92,33.95,9600.0
2013-04-18 13:40:00,33.96,33.96,33.94,33.95,2400.0,33.96,33.96,33.94,33.95,2400.0
2013-04-18 13:45:00,33.96,33.96,33.96,33.96,100.0,33.96,33.96,33.96,33.96,100.0
2013-04-18 13:50:00,33.95,33.95,33.93,33.93,1600.0,33.95,33.95,33.93,33.93,1600.0
2013-04-18 13:55:00,33.93,33.94,33.92,33.93,1500.0,33.93,33.94,33.92,33.93,1500.0
2013-04-18 14:00:00,33.92,33.92,33.88,33.89,11300.0,33.92,33.92,33.88,33.89,11300.0
2013-04-18 14:05:00,33.89,33.92,33.82,33.82,4000.0,33.89,33.92,33.82,33.82,4000.0
2013-04-18 14:10:00,33.84,33.86,33.84,33.86,2300.0,33.84,33.86,33.84,33.86,2300.0
2013-04-18 14:15:00,33.86,33.87,33.81,33.86,8200.0,33.86,33.87,33.81,33.86,8200.0
2013-04-18 14:20:00,33.85,33.88,33.83,33.86,11500.0,33.85,33.88,33.83,33.86,11500.0
2013-04-18 14:25:00,33.87,33.92,33.87,33.92,16200.0,33.87,33.92,33.87,33.92,16200.0
2013-04-18 14:30:00,33.92,33.93,33.86,33.87,12300.0,33.92,33.93,33.86,33.87,12300.0
2013-04-18 14:35:00,33.88,33.9,33.88,33.9,2100.0,33.88,33.9,33.88,33.9,2100.0
2013-04-18 14:40:00,33.89,33.9,33.88,33.89,7500.0,33.89,33.9,33.88,33.89,7500.0
2013-04-18 14:45:00,33.89,33.93,33.89,33.93,6300.0,33.89,33.93,33.89,33.93,6300.0
2013-04-18 14:50:00,33.91,33.91,33.87,33.87,3500.0,33.91,33.91,33.87,33.87,3500.0
2013-04-18 14:55:00,33.87,33.88,33.82,33.84,7100.0,33.87,33.88,33.82,33.84,7100.0
2013-04-18 15:00:00,33.85,33.86,33.81,33.81,17700.0,33.85,33.86,33.81,33.81,17700.0
2013-04-18 15:05:00,33.81,33.84,33.81,33.83,5800.0,33.81,33.84,33.81,33.83,5800.0
2013-04-18 15:10:00,33.83,33.86,33.81,33.85,3200.0,33.83,33.86,33.81,33.85,3200.0
2013-04-18 15:15:00,33.85,33.87,33.84,33.85,4100.0,33.85,33.87,33.84,33.85,4100.0
2013-04-18 15:20:00,33.84,33.85,33.8,33.82,5400.0,33.84,33.85,33.8,33.82,5400.0
2013-04-18 15:25:00,33.82,33.84,33.81,33.81,6300.0,33.82,33.84,33.81,33.81,6300.0
2013-04-18 15:30:00,33.82,33.86,33.82,33.83,7600.0,33.82,33.86,33.82,33.83,7600.0
2013-04-18 15:35:00,33.82,33.82,33.76,33.78,6900.0,33.82,33.82,33.76,33.78,6900.0
2013-04-18 15:40:00,33.78,33.8,33.78,33.79,20300.0,33.78,33.8,33.78,33.79,20300.0
2013-04-18 15:45:00,33.78,33.82,33.78,33.8,31300.0,33.78,33.82,33.78,33.8,31300.0
2013-04-18 15:50:00,33.8,33.8,33.72,33.73,35100.0,33.8,33.8,33.72,33.73,35100.0
2013-04-18 15:55:00,33.74,33.75,33.72,33.73,31500.0,33.74,33.75,33.72,33.73,31500.0
2013-04-19 09:30:00,33.67,33.74,33.51,33.65,23100.0,33.67,33.74,33.51,33.65,23100.0
2013-04-19 09:35:00,33.65,33.66,33.57,33.61,1700.0,33.65,33.66,33.57,33.61,1700.0
2013-04-19 09:40:00,33.63,33.65,33.56,33.61,13600.0,33.63,33.65,33.56,33.61,13600.0
2013-04-19 09:45:00,33.55,33.62,33.52,33.57,21300.0,33.55,33.62,33.52,33.57,21300.0
2013-04-19 09:50:00,33.58,33.63,33.57,33.58,15700.0,33.58,33.63,33.57,33.58,15700.0
2013-04-19 09:55:00,33.59,33.7,33.58,33.7,6900.0,33.59,33.7,33.58,33.7,6900.0
2013-04-19 10:00:00,33.73,33.75,33.71,33.74,6200.0,33.73,33.75,33.71,33.74,6200.0
2013-04-19 10:05:00,33.75,33.76,33.72,33.74,3000.0,33.75,33.76,33.72,33.74,3000.0
2013-04-19 10:10:00,33.74,33.76,33.72,33.75,2200.0,33.74,33.76,33.72,33.75,2200.0
2013-04-19 10:15:00,33.75,33.75,33.72,33.72,7100.0,33.75,33.75,33.72,33.72,7100.0
2013-04-19 10:20:00,33.74,33.77,33.7,33.76,13800.0,33.74,33.77,33.7,33.76,13800.0
2013-04-19 10:25:00,33.73,33.76,33.71,33.73,18700.0,33.73,33.76,33.71,33.73,18700.0
2013-04-19 10:30:00,33.74,33.78,33.72,33.77,20100.0,33.74,33.78,33.72,33.77,20100.0
2013-04-19 10:35:00,33.8,33.85,33.78,33.85,3600.0,33.8,33.85,33.78,33.85,3600.0
2013-04-19 10:40:00,33.86,33.92,33.86,33.92,1300.0,33.86,33.92,33.86,33.92,1300.0
2013-04-19 10:45:00,33.95,33.95,33.88,33.88,2400.0,33.95,33.95,33.88,33.88,2400.0
2013-04-19 10:50:00,33.86,33.9,33.84,33.88,3600.0,33.86,33.9,33.84,33.88,3600.0
2013-04-19 10:55:00,33.9,33.96,33.89,33.96,4900.0,33.9,33.96,33.89,33.96,4900.0
2013-04-19 11:00:00,33.98,34.0,33.83,33.83,41500.0,33.98,34.0,33.83,33.83,41500.0
2013-04-19 11:05:00,33.82,33.92,33.82,33.9,2000.0,33.82,33.92,33.82,33.9,2000.0
2013-04-19 11:10:00,33.92,33.97,33.92,33.97,1900.0,33.92,33.97,33.92,33.97,1900.0
2013-04-19 11:15:00,33.96,33.99,33.95,33.95,900.0,33.96,33.99,33.95,33.95,900.0
2013-04-19 11:20:00,33.94,33.97,33.92,33.93,2700.0,33.94,33.97,33.92,33.93,2700.0
2013-04-19 11:25:00,33.96,33.97,33.93,33.93,5800.0,33.96,33.97,33.93,33.93,5800.0
2013-04-19 11:30:00,33.92,33.94,33.9,33.91,10200.0,33.92,33.94,33.9,33.91,10200.0
2013-04-19 11:35:00,33.92,33.95,33.92,33.94,1100.0,33.92,33.95,33.92,33.94,1100.0
2013-04-19 11:40:00,33.94,33.94,33.92,33.93,1500.0,33.94,33.94,33.92,33.93,1500.0
2013-04-19 11:45:00,33.94,33.95,33.92,33.93,7300.0,33.94,33.95,33.92,33.93,7300.0
2013-04-19 11:50:00,33.92,33.95,33.92,33.93,14500.0,33.92,33.95,33.92,33.93,14500.0
2013-04-19 11:55:00,33.92,33.95,33.9,33.94,9400.0,33.92,33.95,33.9,33.94,9400.0
2013-04-19 12:00:00,33.94,33.97,33.93,33.96,17200.0,33.94,33.97,33.93,33.96,17200.0
2013-04-19 12:05:00,33.95,33.95,33.9,33.9,3500.0,33.95,33.95,33.9,33.9,3500.0
2013-04-19 12:10:00,33.91,33.91,33.9,33.91,1900.0,33.91,33.91,33.9,33.91,1900.0
2013-04-19 12:15:00,33.9,33.92,33.86,33.87,13000.0,33.9,33.92,33.86,33.87,13000.0
2013-04-19 12:20:00,33.85,33.85,33.83,33.84,900.0,33.85,33.85,33.83,33.84,900.0
2013-04-19 12:25:00,33.84,33.85,33.84,33.84,700.0,33.84,33.85,33.84,33.84,700.0
2013-04-19 12:30:00,33.85,33.86,33.83,33.83,1900.0,33.85,33.86,33.83,33.83,1900.0
2013-04-19 12:35:00,33.84,33.84,33.81,33.81,1000.0,33.84,33.84,33.81,33.81,1000.0
2013-04-19 12:40:00,33.81,33.81,33.8,33.8,1100.0,33.81,33.81,33.8,33.8,1100.0
2013-04-19 12:45:00,33.78,33.78,33.75,33.75,900.0,33.78,33.78,33.75,33.75,900.0
2013-04-19 12:50:00,33.74,33.74,33.73,33.73,500.0,33.74,33.74,33.73,33.73,500.0
2013-04-19 12:55:00,33.74,33.75,33.74,33.75,1400.0,33.74,33.75,33.74,33.75,1400.0
2013-04-19 13:00:00,33.76,33.76,33.74,33.74,3400.0,33.76,33.76,33.74,33.74,3400.0
2013-04-19 13:05:00,33.73,33.73,33.69,33.69,900.0,33.73,33.73,33.69,33.69,900.0
2013-04-19 13:10:00,33.69,33.7,33.69,33.7,600.0,33.69,33.7,33.69,33.7,600.0
2013-04-19 13:15:00,33.71,33.74,33.71,33.74,1500.0,33.71,33.74,33.71,33.74,1500.0
2013-04-19 13:20:00,33.74,33.75,33.73,33.75,2800.0,33.74,33.75,33.73,33.75,2800.0
2013-04-19 13:25:00,33.76,33.77,33.75,33.75,1800.0,33.76,33.77,33.75,33.75,1800.0
2013-04-19 13:30:00,33.75,33.75,33.72,33.73,1100.0,33.75,33.75,33.72,33.73,1100.0
2013-04-19 13:35:00,33.73,33.75,33.73,33.73,2300.0,33.73,33.75,33.73,33.73,2300.0
2013-04-19 13:40:00,33.73,33.76,33.73,33.76,1900.0,33.73,33.76,33.73,33.76,1900.0
2013-04-19 13:45:00,33.75,33.75,33.74,33.74,900.0,33.75,33.75,33.74,33.74,900.0
2013-04-19 13:50:00,33.73,33.73,33.7,33.7,1400.0,33.73,33.73,33.7,33.7,1400.0
2013-04-19 13:55:00,33.72,33.72,33.71,33.71,1100.0,33.72,33.72,33.71,33.71,1100.0
2013-04-19 14:00:00,33.72,33.72,33.72,33.72,200.0,33.72,33.72,33.72,33.72,200.0
2013-04-19 14:05:00,33.71,33.75,33.71,33.74,2300.0,33.71,33.75,33.71,33.74,2300.0
2013-04-19 14:10:00,33.76,33.76,33.76,33.76,900.0,33.76,33.76,33.76,33.76,900.0
2013-04-19 14:15:00,33.76,33.77,33.75,33.76,3300.0,33.76,33.77,33.75,33.76,3300.0
2013-04-19 14:20:00,33.76,33.76,33.73,33.73,6500.0,33.76,33.76,33.73,33.73,6500.0
2013-04-19 14:25:00,33.73,33.75,33.73,33.74,3200.0,33.73,33.75,33.73,33.74,3200.0
2013-04-19 14:30:00,33.73,33.75,33.73,33.74,1800.0,33.73,33.75,33.73,33.74,1800.0
2013-04-19 14:35:00,33.75,33.75,33.71,33.71,3600.0,33.75,33.75,33.71,33.71,3600.0
2013-04-19 14:40:00,33.71,33.72,33.68,33.69,2500.0,33.71,33.72,33.68,33.69,2500.0
2013-04-19 14:45:00,33.7,33.7,33.63,33.67,12100.0,33.7,33.7,33.63,33.67,12100.0
2013-04-19 14:50:00,33.68,33.68,33.66,33.68,3400.0,33.68,33.68,33.66,33.68,3400.0
2013-04-19 14:55:00,33.68,33.68,33.65,33.65,2100.0,33.68,33.68,33.65,33.65,2100.0
2013-04-19 15:00:00,33.65,33.65,33.62,33.64,11300.0,33.65,33.65,33.62,33.64,11300.0
2013-04-19 15:05:00,33.64,33.66,33.63,33.64,9700.0,33.64,33.66,33.63,33.64,9700.0
2013-04-19 15:10:00,33.64,33.67,33.64,33.66,4100.0,33.64,33.67,33.64,33.66,4100.0
2013-04-19 15:15:00,33.66,33.68,33.64,33.64,6300.0,33.66,33.68,33.64,33.64,6300.0
2013-04-19 15:20:00,33.65,33.68,33.65,33.66,4800.0,33.65,33.68,33.65,33.66,4800.0
2013-04-19 15:25:00,33.68,33.7,33.68,33.69,3200.0,33.68,33.7,33.68,33.69,3200.0
2013-04-19 15:30:00,33.68,33.7,33.68,33.7,5800.0,33.68,33.7,33.68,33.7,5800.0
2013-04-19 15:35:00,33.7,33.72,33.69,33.7,9000.0,33.7,33.72,33.69,33.7,9000.0
2013-04-19 15:40:00,33.7,33.72,33.7,33.71,3500.0,33.7,33.72,33.7,33.71,3500.0
2013-04-19 15:45:00,33.72,33.72,33.69,33.69,20100.0,33.72,33.72,33.69,33.69,20100.0
2013-04-19 15:50:00,33.7,33.72,33.7,33.72,10500.0,33.7,33.72,33.7,33.72,10500.0
2013-04-19 15:55:00,33.7,33.73,33.7,33.72,14900.0,33.7,33.73,33.7,33.72,14900.0
2013-04-22 09:30:00,33.82,33.82,33.72,33.74,4800.0,33.82,33.82,33.72,33.74,4800.0
2013-04-22 09:35:00,33.77,33.77,33.7,33.71,17800.0,33.77,33.77,33.7,33.71,17800.0
2013-04-22 09:40:00,33.71,33.71,33.62,33.69,30000.0,33.71,33.71,33.62,33.69,30000.0
2013-04-22 09:45:00,33.69,33.71,33.62,33.62,13200.0,33.69,33.71,33.62,33.62,13200.0
2013-04-22 09:50:00,33.61,33.66,33.58,33.64,8600.0,33.61,33.66,33.58,33.64,8600.0
2013-04-22 09:55:00,33.63,33.64,33.62,33.63,1400.0,33.63,33.64,33.62,33.63,1400.0
2013-04-22 10:00:00,33.63,33.65,33.58,33.62,19600.0,33.63,33.65,33.58,33.62,19600.0
2013-04-22 10:05:00,33.63,33.63,33.52,33.52,9000.0,33.63,33.63,33.52,33.52,9000.0
2013-04-22 10:10:00,33.53,33.55,33.5,33.54,4400.0,33.53,33.55,33.5,33.54,4400.0
2013-04-22 10:15:00,33.53,33.58,33.51,33.52,7600.0,33.53,33.58,33.51,33.52,7600.0
2013-04-22 10:20:00,33.53,33.55,33.53,33.53,3000.0,33.53,33.55,33.53,33.53,3000.0
2013-04-22 10:25:00,33.52,33.59,33.51,33.59,16200.0,33.52,33.59,33.51,33.59,16200.0
2013-04-22 10:30:00,33.59,33.59,33.54,33.59,5800.0,33.59,33.59,33.54,33.59,5800.0
2013-04-22 10:35:00,33.56,33.56,33.54,33.55,1800.0,33.56,33.56,33.54,33.55,1800.0
2013-04-22 10:40:00,33.55,33.57,33.55,33.55,2200.0,33.55,33.57,33.55,33.55,2200.0
2013-04-22 10:45:00,33.56,33.65,33.55,33.63,24600.0,33.56,33.65,33.55,33.63,24600.0
2013-04-22 10:50:00,33.63,33.64,33.63,33.64,1400.0,33.63,33.64,33.63,33.64,1400.0
2013-04-22 10:55:00,33.64,33.65,33.61,33.65,6600.0,33.64,33.65,33.61,33.65,6600.0
2013-04-22 11:00:00,33.66,33.67,33.65,33.65,6600.0,33.66,33.67,33.65,33.65,6600.0
2013-04-22 11:05:00,33.65,33.69,33.65,33.69,30000.0,33.65,33.69,33.65,33.69,30000.0
2013-04-22 11:10:00,33.69,33.74,33.68,33.73,29600.0,33.69,33.74,33.68,33.73,29600.0
2013-04-22 11:15:00,33.72,33.76,33.7,33.74,36200.0,33.72,33.76,33.7,33.74,36200.0
2013-04-22 11:20:00,33.74,33.77,33.74,33.75,12200.0,33.74,33.77,33.74,33.75,12200.0
2013-04-22 11:25:00,33.74,33.77,33.74,33.76,4600.0,33.74,33.77,33.74,33.76,4600.0
2013-04-22 11:30:00,33.74,33.75,33.7,33.72,4200.0,33.74,33.75,33.7,33.72,4200.0
2013-04-22 11:35:00,33.72,33.74,33.72,33.74,8400.0,33.72,33.74,33.72,33.74,8400.0
2013-04-22 11:40:00,33.75,33.75,33.74,33.75,1000.0,33.75,33.75,33.74,33.75,1000.0
2013-04-22 11:45:00,33.75,33.75,33.72,33.72,4200.0,33.75,33.75,33.72,33.72,4200.0
2013-04-22 11:50:00,33.72,33.73,33.71,33.72,6600.0,33.72,33.73,33.71,33.72,6600.0
2013-04-22 11:55:00,33.74,33.78,33.74,33.78,2800.0,33.74,33.78,33.74,33.78,2800.0
2013-04-22 12:00:00,33.77,33.77,33.75,33.75,1600.0,33.77,33.77,33.75,33.75,1600.0
2013-04-22 12:05:00,33.75,33.82,33.75,33.82,5600.0,33.75,33.82,33.75,33.82,5600.0
2013-04-22 12:10:00,33.82,33.83,33.79,33.8,7000.0,33.82,33.83,33.79,33.8,7000.0
2013-04-22 12:15:00,33.79,33.81,33.79,33.81,2800.0,33.79,33.81,33.79,33.81,2800.0
2013-04-22 12:20:00,33.79,33.79,33.79,33.79,1600.0,33.79,33.79,33.79,33.79,1600.0
2013-04-22 12:25:00,33.78,33.78,33.76,33.77,3000.0,33.78,33.78,33.76,33.77,3000.0
2013-04-22 12:30:00,33.77,33.77,33.75,33.76,2000.0,33.77,33.77,33.75,33.76,2000.0
2013-04-22 12:35:00,33.74,33.8,33.74,33.8,11200.0,33.74,33.8,33.74,33.8,11200.0
2013-04-22 12:40:00,33.8,33.82,33.76,33.77,9200.0,33.8,33.82,33.76,33.77,9200.0
2013-04-22 12:45:00,33.77,33.78,33.77,33.78,1200.0,33.77,33.78,33.77,33.78,1200.0
2013-04-22 12:50:00,33.78,33.81,33.77,33.81,8600.0,33.78,33.81,33.77,33.81,8600.0
2013-04-22 12:55:00,33.8,33.82,33.8,33.81,5000.0,33.8,33.82,33.8,33.81,5000.0
2013-04-22 13:00:00,33.81,33.81,33.8,33.8,4600.0,33.81,33.81,33.8,33.8,4600.0
2013-04-22 13:05:00,33.8,33.84,33.8,33.83,7400.0,33.8,33.84,33.8,33.83,7400.0
2013-04-22 13:10:00,33.82,33.83,33.81,33.82,2000.0,33.82,33.83,33.81,33.82,2000.0
2013-04-22 13:15:00,33.82,33.82,33.82,33.82,600.0,33.82,33.82,33.82,33.82,600.0
2013-04-22 13:20:00,33.82,33.84,33.82,33.83,8600.0,33.82,33.84,33.82,33.83,8600.0
2013-04-22 13:25:00,33.81,33.82,33.8,33.82,12400.0,33.81,33.82,33.8,33.82,12400.0
2013-04-22 13:30:00,33.83,33.84,33.83,33.84,2400.0,33.83,33.84,33.83,33.84,2400.0
2013-04-22 13:35:00,33.85,33.86,33.84,33.86,3800.0,33.85,33.86,33.84,33.86,3800.0
2013-04-22 13:40:00,33.87,33.92,33.86,33.91,8600.0,33.87,33.92,33.86,33.91,8600.0
2013-04-22 13:45:00,33.92,33.92,33.89,33.89,7400.0,33.92,33.92,33.89,33.89,7400.0
2013-04-22 13:50:00,33.9,33.9,33.85,33.87,4400.0,33.9,33.9,33.85,33.87,4400.0
2013-04-22 13:55:00,33.87,33.88,33.82,33.86,14200.0,33.87,33.88,33.82,33.86,14200.0
2013-04-22 14:00:00,33.87,33.87,33.85,33.85,8000.0,33.87,33.87,33.85,33.85,8000.0
2013-04-22 14:05:00,33.85,33.86,33.85,33.86,5000.0,33.85,33.86,33.85,33.86,5000.0
2013-04-22 14:10:00,33.87,33.87,33.86,33.87,3000.0,33.87,33.87,33.86,33.87,3000.0
2013-04-22 14:15:00,33.88,33.94,33.88,33.94,10000.0,33.88,33.94,33.88,33.94,10000.0
2013-04-22 14:20:00,33.94,33.96,33.94,33.94,9200.0,33.94,33.96,33.94,33.94,9200.0
2013-04-22 14:25:00,33.95,33.97,33.95,33.97,2400.0,33.95,33.97,33.95,33.97,2400.0
2013-04-22 14:30:00,33.97,33.97,33.95,33.97,5000.0,33.97,33.97,33.95,33.97,5000.0
2013-04-22 14:35:00,33.96,34.01,33.96,34.0,22200.0,33.96,34.01,33.96,34.0,22200.0
2013-04-22 14:40:00,34.0,34.03,33.96,33.96,5400.0,34.0,34.03,33.96,33.96,5400.0
2013-04-22 14:45:00,33.97,33.97,33.92,33.92,1000.0,33.97,33.97,33.92,33.92,1000.0
2013-04-22 14:50:00,33.92,33.94,33.92,33.94,2400.0,33.92,33.94,33.92,33.94,2400.0
2013-04-22 14:55:00,33.93,33.94,33.92,33.92,5800.0,33.93,33.94,33.92,33.92,5800.0
2013-04-22 15:00:00,33.9,33.92,33.89,33.89,4800.0,33.9,33.92,33.89,33.89,4800.0
2013-04-22 15:05:00,33.89,33.9,33.88,33.9,3800.0,33.89,33.9,33.88,33.9,3800.0
2013-04-22 15:10:00,33.89,33.89,33.87,33.88,9400.0,33.89,33.89,33.87,33.88,9400.0
2013-04-22 15:15:00,33.87,33.87,33.85,33.85,7000.0,33.87,33.87,33.85,33.85,7000.0
2013-04-22 15:20:00,33.86,33.9,33.86,33.9,4200.0,33.86,33.9,33.86,33.9,4200.0
2013-04-22 15:25:00,33.9,33.92,33.89,33.9,5400.0,33.9,33.92,33.89,33.9,5400.0
2013-04-22 15:30:00,33.9,33.91,33.88,33.89,5800.0,33.9,33.91,33.88,33.89,5800.0
2013-04-22 15:35:00,33.9,33.92,33.88,33.92,7200.0,33.9,33.92,33.88,33.92,7200.0
2013-04-22 15:40:00,33.93,33.93,33.91,33.91,5600.0,33.93,33.93,33.91,33.91,5600.0
2013-04-22 15:45:00,33.9,33.9,33.87,33.89,21600.0,33.9,33.9,33.87,33.89,21600.0
2013-04-22 15:50:00,33.89,33.9,33.87,33.89,12800.0,33.89,33.9,33.87,33.89,12800.0
2013-04-22 15:55:00,33.89,33.9,33.87,33.9,32600.0,33.89,33.9,33.87,33.9,32600.0
2013-04-23 09:30:00,34.06,34.06,33.9,33.97,15800.0,34.06,34.06,33.9,33.97,15800.0
2013-04-23 09:35:00,33.95,34.03,33.95,34.02,6500.0,33.95,34.03,33.95,34.02,6500.0
2013-04-23 09:40:00,34.02,34.02,33.96,34.0,7700.0,34.02,34.02,33.96,34.0,7700.0
2013-04-23 09:45:00,34.01,34.07,33.99,34.06,2600.0,34.01,34.07,33.99,34.06,2600.0
2013-04-23 09:50:00,34.06,34.15,34.06,34.15,3000.0,34.06,34.15,34.06,34.15,3000.0
2013-04-23 09:55:00,34.13,34.2,34.08,34.15,20600.0,34.13,34.2,34.08,34.15,20600.0
2013-04-23 10:00:00,34.11,34.2,34.11,34.15,10800.0,34.11,34.2,34.11,34.15,10800.0
2013-04-23 10:05:00,34.15,34.19,34.13,34.14,12300.0,34.15,34.19,34.13,34.14,12300.0
2013-04-23 10:10:00,34.14,34.26,34.14,34.26,22300.0,34.14,34.26,34.14,34.26,22300.0
2013-04-23 10:15:00,34.26,34.29,34.25,34.29,3800.0,34.26,34.29,34.25,34.29,3800.0
2013-04-23 10:20:00,34.3,34.33,34.29,34.3,6800.0,34.3,34.33,34.29,34.3,6800.0
2013-04-23 10:25:00,34.3,34.3,34.29,34.29,5500.0,34.3,34.3,34.29,34.29,5500.0
2013-04-23 10:30:00,34.29,34.32,34.23,34.23,16100.0,34.29,34.32,34.23,34.23,16100.0
2013-04-23 10:35:00,34.24,34.26,34.24,34.25,3500.0,34.24,34.26,34.24,34.25,3500.0
2013-04-23 10:40:00,34.24,34.34,34.24,34.32,18400.0,34.24,34.34,34.24,34.32,18400.0
2013-04-23 10:45:00,34.33,34.36,34.31,34.35,25300.0,34.33,34.36,34.31,34.35,25300.0
2013-04-23 10:50:00,34.34,34.34,34.31,34.31,800.0,34.34,34.34,34.31,34.31,800.0
2013-04-23 10:55:00,34.32,34.33,34.32,34.32,2400.0,34.32,34.33,34.32,34.32,2400.0
2013-04-23 11:00:00,34.32,34.34,34.32,34.34,1700.0,34.32,34.34,34.32,34.34,1700.0
2013-04-23 11:05:00,34.35,34.35,34.35,34.35,400.0,34.35,34.35,34.35,34.35,400.0
2013-04-23 11:10:00,34.36,34.36,34.32,34.32,2500.0,34.36,34.36,34.32,34.32,2500.0
2013-04-23 11:15:00,34.33,34.35,34.31,34.35,2100.0,34.33,34.35,34.31,34.35,2100.0
2013-04-23 11:20:00,34.35,34.42,34.35,34.42,9700.0,34.35,34.42,34.35,34.42,9700.0
2013-04-23 11:25:00,34.42,34.47,34.42,34.47,8800.0,34.42,34.47,34.42,34.47,8800.0
2013-04-23 11:30:00,34.46,34.54,34.46,34.53,17400.0,34.46,34.54,34.46,34.53,17400.0
2013-04-23 11:35:00,34.54,34.54,34.51,34.54,1000.0,34.54,34.54,34.51,34.54,1000.0
2013-04-23 11:40:00,34.51,34.52,34.5,34.5,4400.0,34.51,34.52,34.5,34.5,4400.0
2013-04-23 11:45:00,34.5,34.5,34.5,34.5,2200.0,34.5,34.5,34.5,34.5,2200.0
2013-04-23 11:50:00,34.5,34.53,34.48,34.53,13700.0,34.5,34.53,34.48,34.53,13700.0
2013-04-23 11:55:00,34.52,34.53,34.49,34.5,2000.0,34.52,34.53,34.49,34.5,2000.0
2013-04-23 12:00:00,34.49,34.49,34.44,34.46,9400.0,34.49,34.49,34.44,34.46,9400.0
2013-04-23 12:05:00,34.46,34.48,34.45,34.48,3900.0,34.46,34.48,34.45,34.48,3900.0
2013-04-23 12:10:00,34.47,34.47,34.45,34.46,2500.0,34.47,34.47,34.45,34.46,2500.0
2013-04-23 12:15:00,34.46,34.46,34.43,34.43,10800.0,34.46,34.46,34.43,34.43,10800.0
2013-04-23 12:20:00,34.44,34.46,34.44,34.45,1200.0,34.44,34.46,34.44,34.45,1200.0
2013-04-23 12:25:00,34.45,34.45,34.44,34.44,2400.0,34.45,34.45,34.44,34.44,2400.0
2013-04-23 12:30:00,34.44,34.46,34.43,34.44,4400.0,34.44,34.46,34.43,34.44,4400.0
2013-04-23 12:35:00,34.43,34.43,34.42,34.43,3300.0,34.43,34.43,34.42,34.43,3300.0
2013-04-23 12:40:00,34.44,34.44,34.43,34.44,2000.0,34.44,34.44,34.43,34.44,2000.0
2013-04-23 12:45:00,34.44,34.44,34.42,34.43,7100.0,34.44,34.44,34.42,34.43,7100.0
2013-04-23 12:50:00,34.43,34.44,34.42,34.43,3700.0,34.43,34.44,34.42,34.43,3700.0
2013-04-23 12:55:00,34.43,34.45,34.43,34.45,2600.0,34.43,34.45,34.43,34.45,2600.0
2013-04-23 13:00:00,34.45,34.45,34.43,34.43,2600.0,34.45,34.45,34.43,34.43,2600.0
2013-04-23 13:05:00,34.43,34.44,34.19,34.19,28900.0,34.43,34.44,34.19,34.19,28900.0
2013-04-23 13:10:00,34.16,34.44,34.09,34.42,18700.0,34.16,34.44,34.09,34.42,18700.0
2013-04-23 13:15:00,34.42,34.42,34.4,34.42,10000.0,34.42,34.42,34.4,34.42,10000.0
2013-04-23 13:20:00,34.42,34.44,34.42,34.43,3400.0,34.42,34.44,34.42,34.43,3400.0
2013-04-23 13:25:00,34.41,34.42,34.36,34.37,1900.0,34.41,34.42,34.36,34.37,1900.0
2013-04-23 13:30:00,34.37,34.4,34.36,34.39,4000.0,34.37,34.4,34.36,34.39,4000.0
2013-04-23 13:35:00,34.39,34.41,34.38,34.38,1500.0,34.39,34.41,34.38,34.38,1500.0
2013-04-23 13:40:00,34.39,34.39,34.37,34.37,1100.0,34.39,34.39,34.37,34.37,1100.0
2013-04-23 13:45:00,34.37,34.39,34.34,34.36,14000.0,34.37,34.39,34.34,34.36,14000.0
2013-04-23 13:50:00,34.36,34.38,34.36,34.37,1600.0,34.36,34.38,34.36,34.37,1600.0
2013-04-23 13:55:00,34.37,34.37,34.35,34.36,1500.0,34.37,34.37,34.35,34.36,1500.0
2013-04-23 14:00:00,34.38,34.39,34.38,34.39,1400.0,34.38,34.39,34.38,34.39,1400.0
2013-04-23 14:05:00,34.37,34.38,34.37,34.37,1000.0,34.37,34.38,34.37,34.37,1000.0
2013-04-23 14:10:00,34.36,34.38,34.36,34.38,10200.0,34.36,34.38,34.36,34.38,10200.0
2013-04-23 14:15:00,34.38,34.4,34.35,34.36,9700.0,34.38,34.4,34.35,34.36,9700.0
2013-04-23 14:20:00,34.36,34.36,34.31,34.32,3700.0,34.36,34.36,34.31,34.32,3700.0
2013-04-23 14:25:00,34.32,34.34,34.3,34.3,3400.0,34.32,34.34,34.3,34.3,3400.0
2013-04-23 14:30:00,34.29,34.31,34.27,34.3,4200.0,34.29,34.31,34.27,34.3,4200.0
2013-04-23 14:35:00,34.33,34.33,34.3,34.32,2400.0,34.33,34.33,34.3,34.32,2400.0
2013-04-23 14:40:00,34.32,34.36,34.31,34.35,14100.0,34.32,34.36,34.31,34.35,14100.0
2013-04-23 14:45:00,34.35,34.39,34.35,34.38,1300.0,34.35,34.39,34.35,34.38,1300.0
2013-04-23 14:50:00,34.39,34.42,34.38,34.42,8000.0,34.39,34.42,34.38,34.42,8000.0
2013-04-23 14:55:00,34.41,34.43,34.4,34.42,5500.0,34.41,34.43,34.4,34.42,5500.0
2013-04-23 15:00:00,34.43,34.44,34.41,34.44,5100.0,34.43,34.44,34.41,34.44,5100.0
2013-04-23 15:05:00,34.43,34.45,34.42,34.42,4100.0,34.43,34.45,34.42,34.42,4100.0
2013-04-23 15:10:00,34.43,34.44,34.41,34.41,4300.0,34.43,34.44,34.41,34.41,4300.0
2013-04-23 15:15:00,34.41,34.42,34.39,34.39,2700.0,34.41,34.42,34.39,34.39,2700.0
2013-04-23 15:20:00,34.38,34.41,34.37,34.39,5600.0,34.38,34.41,34.37,34.39,5600.0
2013-04-23 15:25:00,34.37,34.39,34.35,34.37,4000.0,34.37,34.39,34.35,34.37,4000.0
2013-04-23 15:30:00,34.37,34.38,34.36,34.38,6100.0,34.37,34.38,34.36,34.38,6100.0
2013-04-23 15:35:00,34.38,34.38,34.35,34.36,4900.0,34.38,34.38,34.35,34.36,4900.0
2013-04-23 15:40:00,34.36,34.37,34.33,34.37,18400.0,34.36,34.37,34.33,34.37,18400.0
2013-04-23 15:45:00,34.37,34.38,34.36,34.36,5400.0,34.37,34.38,34.36,34.36,5400.0
2013-04-23 15:50:00,34.36,34.38,34.34,34.35,9900.0,34.36,34.38,34.34,34.35,9900.0
2013-04-23 15:55:00,34.36,34.4,34.35,34.4,12600.0,34.36,34.4,34.35,34.4,12600.0
2013-04-24 09:30:00,34.37,34.58,34.37,34.58,9000.0,34.37,34.58,34.37,34.58,9000.0
2013-04-24 09:35:00,34.54,34.63,34.54,34.62,3800.0,34.54,34.63,34.54,34.62,3800.0
2013-04-24 09:40:00,34.61,34.67,34.59,34.6,8700.0,34.61,34.67,34.59,34.6,8700.0
2013-04-24 09:45:00,34.62,34.62,34.56,34.56,3300.0,34.62,34.62,34.56,34.56,3300.0
2013-04-24 09:50:00,34.56,34.56,34.53,34.53,3200.0,34.56,34.56,34.53,34.53,3200.0
2013-04-24 09:55:00,34.53,34.56,34.48,34.56,4200.0,34.53,34.56,34.48,34.56,4200.0
2013-04-24 10:00:00,34.56,34.6,34.49,34.54,12700.0,34.56,34.6,34.49,34.54,12700.0
2013-04-24 10:05:00,34.53,34.6,34.53,34.54,27500.0,34.53,34.6,34.53,34.54,27500.0
2013-04-24 10:10:00,34.54,34.55,34.48,34.48,18800.0,34.54,34.55,34.48,34.48,18800.0
2013-04-24 10:15:00,34.43,34.45,34.41,34.45,1500.0,34.43,34.45,34.41,34.45,1500.0
2013-04-24 10:20:00,34.46,34.46,34.36,34.37,2600.0,34.46,34.46,34.36,34.37,2600.0
2013-04-24 10:25:00,34.37,34.41,34.36,34.4,13000.0,34.37,34.41,34.36,34.4,13000.0
2013-04-24 10:30:00,34.41,34.47,34.41,34.47,3800.0,34.41,34.47,34.41,34.47,3800.0
2013-04-24 10:35:00,34.46,34.46,34.42,34.46,8200.0,34.46,34.46,34.42,34.46,8200.0
2013-04-24 10:40:00,34.46,34.51,34.43,34.49,26000.0,34.46,34.51,34.43,34.49,26000.0
2013-04-24 10:45:00,34.51,34.53,34.47,34.53,9400.0,34.51,34.53,34.47,34.53,9400.0
2013-04-24 10:50:00,34.54,34.55,34.51,34.51,4600.0,34.54,34.55,34.51,34.51,4600.0
2013-04-24 10:55:00,34.52,34.56,34.51,34.55,16700.0,34.52,34.56,34.51,34.55,16700.0
2013-04-24 11:00:00,34.56,34.56,34.53,34.53,18100.0,34.56,34.56,34.53,34.53,18100.0
2013-04-24 11:05:00,34.52,34.52,34.49,34.51,9200.0,34.52,34.52,34.49,34.51,9200.0
2013-04-24 11:10:00,34.51,34.58,34.49,34.56,11000.0,34.51,34.58,34.49,34.56,11000.0
2013-04-24 11:15:00,34.56,34.58,34.55,34.56,12400.0,34.56,34.58,34.55,34.56,12400.0
2013-04-24 11:20:00,34.55,34.56,34.53,34.54,15800.0,34.55,34.56,34.53,34.54,15800.0
2013-04-24 11:25:00,34.54,34.54,34.52,34.53,8900.0,34.54,34.54,34.52,34.53,8900.0
2013-04-24 11:30:00,34.54,34.54,34.48,34.48,11400.0,34.54,34.54,34.48,34.48,11400.0
2013-04-24 11:35:00,34.47,34.5,34.46,34.49,13400.0,34.47,34.5,34.46,34.49,13400.0
2013-04-24 11:40:00,34.5,34.51,34.48,34.48,5700.0,34.5,34.51,34.48,34.48,5700.0
2013-04-24 11:45:00,34.47,34.5,34.45,34.49,14800.0,34.47,34.5,34.45,34.49,14800.0
2013-04-24 11:50:00,34.47,34.5,34.46,34.49,14200.0,34.47,34.5,34.46,34.49,14200.0
2013-04-24 11:55:00,34.5,34.5,34.47,34.47,8100.0,34.5,34.5,34.47,34.47,8100.0
2013-04-24 12:00:00,34.47,34.5,34.44,34.48,24700.0,34.47,34.5,34.44,34.48,24700.0
2013-04-24 12:05:00,34.49,34.5,34.47,34.47,5900.0,34.49,34.5,34.47,34.47,5900.0
2013-04-24 12:10:00,34.48,34.5,34.45,34.47,15500.0,34.48,34.5,34.45,34.47,15500.0
2013-04-24 12:15:00,34.48,34.48,34.44,34.44,4200.0,34.48,34.48,34.44,34.44,4200.0
2013-04-24 12:20:00,34.44,34.44,34.4,34.42,1300.0,34.44,34.44,34.4,34.42,1300.0
2013-04-24 12:25:00,34.42,34.42,34.42,34.42,1900.0,34.42,34.42,34.42,34.42,1900.0
2013-04-24 12:30:00,34.44,34.47,34.43,34.44,1800.0,34.44,34.47,34.43,34.44,1800.0
2013-04-24 12:35:00,34.39,34.39,34.38,34.38,800.0,34.39,34.39,34.38,34.38,800.0
2013-04-24 12:40:00,34.39,34.39,34.36,34.37,2000.0,34.39,34.39,34.36,34.37,2000.0
2013-04-24 12:45:00,34.41,34.41,34.41,34.41,100.0,34.41,34.41,34.41,34.41,100.0
2013-04-24 12:50:00,34.41,34.44,34.41,34.43,1900.0,34.41,34.44,34.41,34.43,1900.0
2013-04-24 12:55:00,34.43,34.44,34.43,34.44,800.0,34.43,34.44,34.43,34.44,800.0
2013-04-24 13:00:00,34.45,34.48,34.44,34.47,30000.0,34.45,34.48,34.44,34.47,30000.0
2013-04-24 13:05:00,34.48,34.49,34.46,34.47,13100.0,34.48,34.49,34.46,34.47,13100.0
2013-04-24 13:10:00,34.48,34.49,34.44,34.49,6700.0,34.48,34.49,34.44,34.49,6700.0
2013-04-24 13:15:00,34.49,34.55,34.49,34.55,5800.0,34.49,34.55,34.49,34.55,5800.0
2013-04-24 13:20:00,34.55,34.55,34.5,34.5,3700.0,34.55,34.55,34.5,34.5,3700.0
2013-04-24 13:25:00,34.5,34.51,34.46,34.46,5100.0,34.5,34.51,34.46,34.46,5100.0
2013-04-24 13:30:00,34.47,34.47,34.44,34.47,4300.0,34.47,34.47,34.44,34.47,4300.0
2013-04-24 13:35:00,34.48,34.49,34.47,34.49,2800.0,34.48,34.49,34.47,34.49,2800.0
2013-04-24 13:40:00,34.5,34.52,34.5,34.52,5100.0,34.5,34.52,34.5,34.52,5100.0
2013-04-24 13:45:00,34.52,34.53,34.52,34.52,3100.0,34.52,34.53,34.52,34.52,3100.0
2013-04-24 13:50:00,34.52,34.53,34.51,34.51,3600.0,34.52,34.53,34.51,34.51,3600.0
2013-04-24 13:55:00,34.52,34.52,34.51,34.52,5200.0,34.52,34.52,34.51,34.52,5200.0
2013-04-24 14:00:00,34.51,34.55,34.51,34.55,5200.0,34.51,34.55,34.51,34.55,5200.0
2013-04-24 14:05:00,34.55,34.56,34.55,34.55,4300.0,34.55,34.56,34.55,34.55,4300.0
2013-04-24 14:10:00,34.55,34.56,34.55,34.56,1400.0,34.55,34.56,34.55,34.56,1400.0
2013-04-24 14:15:00,34.56,34.57,34.56,34.57,5400.0,34.56,34.57,34.56,34.57,5400.0
2013-04-24 14:20:00,34.56,34.56,34.55,34.56,2800.0,34.56,34.56,34.55,34.56,2800.0
2013-04-24 14:25:00,34.55,34.56,34.53,34.53,1800.0,34.55,34.56,34.53,34.53,1800.0
2013-04-24 14:30:00,34.53,34.55,34.51,34.55,8100.0,34.53,34.55,34.51,34.55,8100.0
2013-04-24 14:35:00,34.54,34.55,34.54,34.55,1500.0,34.54,34.55,34.54,34.55,1500.0
2013-04-24 14:40:00,34.55,34.55,34.53,34.53,1900.0,34.55,34.55,34.53,34.53,1900.0
2013-04-24 14:45:00,34.53,34.53,34.51,34.51,8400.0,34.53,34.53,34.51,34.51,8400.0
2013-04-24 14:50:00,34.51,34.52,34.5,34.52,7000.0,34.51,34.52,34.5,34.52,7000.0
2013-04-24 14:55:00,34.52,34.53,34.52,34.53,2900.0,34.52,34.53,34.52,34.53,2900.0
2013-04-24 15:00:00,34.53,34.55,34.53,34.53,5000.0,34.53,34.55,34.53,34.53,5000.0
2013-04-24 15:05:00,34.53,34.53,34.51,34.52,7800.0,34.53,34.53,34.51,34.52,7800.0
2013-04-24 15:10:00,34.51,34.51,34.49,34.49,6100.0,34.51,34.51,34.49,34.49,6100.0
2013-04-24 15:15:00,34.49,34.49,34.48,34.48,3300.0,34.49,34.49,34.48,34.48,3300.0
2013-04-24 15:20:00,34.48,34.48,34.47,34.48,5500.0,34.48,34.48,34.47,34.48,5500.0
2013-04-24 15:25:00,34.47,34.47,34.44,34.45,14200.0,34.47,34.47,34.44,34.45,14200.0
2013-04-24 15:30:00,34.45,34.51,34.45,34.5,14100.0,34.45,34.51,34.45,34.5,14100.0
2013-04-24 15:35:00,34.5,34.51,34.49,34.51,9300.0,34.5,34.51,34.49,34.51,9300.0
2013-04-24 15:40:00,34.51,34.51,34.5,34.51,13300.0,34.51,34.51,34.5,34.51,13300.0
2013-04-24 15:45:00,34.51,34.51,34.5,34.51,9100.0,34.51,34.51,34.5,34.51,9100.0
2013-04-24 15:50:00,34.5,34.53,34.5,34.53,26800.0,34.5,34.53,34.5,34.53,26800.0
2013-04-24 15:55:00,34.53,34.54,34.52,34.53,34400.0,34.53,34.54,34.52,34.53,34400.0
2013-04-25 09:30:00,34.72,34.8,34.31,34.55,12100.0,34.72,34.8,34.31,34.55,12100.0
2013-04-25 09:35:00,34.6,34.7,34.58,34.7,3900.0,34.6,34.7,34.58,34.7,3900.0
2013-04-25 09:40:00,34.75,34.77,34.68,34.68,6100.0,34.75,34.77,34.68,34.68,6100.0
2013-04-25 09:45:00,34.68,34.73,34.68,34.72,5800.0,34.68,34.73,34.68,34.72,5800.0
2013-04-25 09:50:00,34.74,34.79,34.73,34.77,3000.0,34.74,34.79,34.73,34.77,3000.0
2013-04-25 09:55:00,34.78,34.87,34.75,34.76,6700.0,34.78,34.87,34.75,34.76,6700.0
2013-04-25 10:00:00,34.76,34.85,34.76,34.78,7800.0,34.76,34.85,34.76,34.78,7800.0
2013-04-25 10:05:00,34.77,34.79,34.74,34.76,14400.0,34.77,34.79,34.74,34.76,14400.0
2013-04-25 10:10:00,34.78,34.78,34.75,34.76,6200.0,34.78,34.78,34.75,34.76,6200.0
2013-04-25 10:15:00,34.77,34.82,34.76,34.79,7600.0,34.77,34.82,34.76,34.79,7600.0
2013-04-25 10:20:00,34.81,34.83,34.78,34.83,5800.0,34.81,34.83,34.78,34.83,5800.0
2013-04-25 10:25:00,34.81,34.85,34.79,34.84,7400.0,34.81,34.85,34.79,34.84,7400.0
2013-04-25 10:30:00,34.83,34.85,34.8,34.83,4500.0,34.83,34.85,34.8,34.83,4500.0
2013-04-25 10:35:00,34.83,34.85,34.82,34.84,4600.0,34.83,34.85,34.82,34.84,4600.0
2013-04-25 10:40:00,34.83,34.87,34.78,34.85,18000.0,34.83,34.87,34.78,34.85,18000.0
2013-04-25 10:45:00,34.84,34.92,34.81,34.92,12500.0,34.84,34.92,34.81,34.92,12500.0
2013-04-25 10:50:00,34.94,35.07,34.93,35.02,29100.0,34.94,35.07,34.93,35.02,29100.0
2013-04-25 10:55:00,35.0,35.02,34.97,34.99,10700.0,35.0,35.02,34.97,34.99,10700.0
2013-04-25 11:00:00,34.98,34.98,34.95,34.97,4000.0,34.98,34.98,34.95,34.97,4000.0
2013-04-25 11:05:00,34.96,34.97,34.93,34.95,7000.0,34.96,34.97,34.93,34.95,7000.0
2013-04-25 11:10:00,34.95,34.98,34.95,34.97,4600.0,34.95,34.98,34.95,34.97,4600.0
2013-04-25 11:15:00,34.97,35.03,34.97,35.03,3300.0,34.97,35.03,34.97,35.03,3300.0
2013-04-25 11:20:00,35.02,35.04,35.02,35.03,1700.0,35.02,35.04,35.02,35.03,1700.0
2013-04-25 11:25:00,35.03,35.05,35.01,35.02,19900.0,35.03,35.05,35.01,35.02,19900.0
2013-04-25 11:30:00,35.01,35.07,35.0,35.03,25100.0,35.01,35.07,35.0,35.03,25100.0
2013-04-25 11:35:00,35.02,35.03,35.0,35.02,2500.0,35.02,35.03,35.0,35.02,2500.0
2013-04-25 11:40:00,35.02,35.04,35.02,35.02,3200.0,35.02,35.04,35.02,35.02,3200.0
2013-04-25 11:45:00,35.03,35.03,35.01,35.01,1500.0,35.03,35.03,35.01,35.01,1500.0
2013-04-25 11:50:00,35.02,35.02,34.97,34.97,13700.0,35.02,35.02,34.97,34.97,13700.0
2013-04-25 11:55:00,34.98,35.0,34.98,35.0,3300.0,34.98,35.0,34.98,35.0,3300.0
2013-04-25 12:00:00,35.0,35.07,34.99,35.07,12400.0,35.0,35.07,34.99,35.07,12400.0
2013-04-25 12:05:00,35.08,35.09,35.06,35.07,4200.0,35.08,35.09,35.06,35.07,4200.0
2013-04-25 12:10:00,35.08,35.09,35.08,35.08,1300.0,35.08,35.09,35.08,35.08,1300.0
2013-04-25 12:15:00,35.09,35.1,35.06,35.08,11200.0,35.09,35.1,35.06,35.08,11200.0
2013-04-25 12:20:00,35.07,35.11,35.03,35.11,17800.0,35.07,35.11,35.03,35.11,17800.0
2013-04-25 12:25:00,35.11,35.12,35.11,35.12,5000.0,35.11,35.12,35.11,35.12,5000.0
2013-04-25 12:30:00,35.13,35.16,35.12,35.14,4300.0,35.13,35.16,35.12,35.14,4300.0
2013-04-25 12:35:00,35.13,35.13,35.1,35.12,3000.0,35.13,35.13,35.1,35.12,3000.0
2013-04-25 12:40:00,35.12,35.15,35.12,35.15,6300.0,35.12,35.15,35.12,35.15,6300.0
2013-04-25 12:45:00,35.15,35.17,35.15,35.17,1600.0,35.15,35.17,35.15,35.17,1600.0
2013-04-25 12:50:00,35.16,35.2,35.16,35.2,3100.0,35.16,35.2,35.16,35.2,3100.0
2013-04-25 12:55:00,35.2,35.21,35.18,35.21,9400.0,35.2,35.21,35.18,35.21,9400.0
2013-04-25 13:00:00,35.2,35.23,35.18,35.23,6300.0,35.2,35.23,35.18,35.23,6300.0
2013-04-25 13:05:00,35.23,35.27,35.23,35.25,9300.0,35.23,35.27,35.23,35.25,9300.0
2013-04-25 13:10:00,35.24,35.28,35.24,35.28,3800.0,35.24,35.28,35.24,35.28,3800.0
2013-04-25 13:15:00,35.28,35.3,35.27,35.3,7300.0,35.28,35.3,35.27,35.3,7300.0
2013-04-25 13:20:00,35.29,35.3,35.27,35.28,3500.0,35.29,35.3,35.27,35.28,3500.0
2013-04-25 13:25:00,35.27,35.28,35.25,35.28,5300.0,35.27,35.28,35.25,35.28,5300.0
2013-04-25 13:30:00,35.27,35.27,35.21,35.22,7000.0,35.27,35.27,35.21,35.22,7000.0
2013-04-25 13:35:00,35.22,35.25,35.2,35.25,16500.0,35.22,35.25,35.2,35.25,16500.0
2013-04-25 13:40:00,35.26,35.27,35.23,35.26,7800.0,35.26,35.27,35.23,35.26,7800.0
2013-04-25 13:45:00,35.26,35.27,35.24,35.25,2500.0,35.26,35.27,35.24,35.25,2500.0
2013-04-25 13:50:00,35.25,35.26,35.25,35.25,600.0,35.25,35.26,35.25,35.25,600.0
2013-04-25 13:55:00,35.25,35.29,35.24,35.28,10800.0,35.25,35.29,35.24,35.28,10800.0
2013-04-25 14:00:00,35.26,35.27,35.25,35.25,2600.0,35.26,35.27,35.25,35.25,2600.0
2013-04-25 14:05:00,35.25,35.34,35.25,35.33,9300.0,35.25,35.34,35.25,35.33,9300.0
2013-04-25 14:10:00,35.34,35.38,35.33,35.38,14000.0,35.34,35.38,35.33,35.38,14000.0
2013-04-25 14:15:00,35.38,35.38,35.37,35.38,6300.0,35.38,35.38,35.37,35.38,6300.0
2013-04-25 14:20:00,35.37,35.38,35.37,35.38,15900.0,35.37,35.38,35.37,35.38,15900.0
2013-04-25 14:25:00,35.37,35.39,35.36,35.38,8400.0,35.37,35.39,35.36,35.38,8400.0
2013-04-25 14:30:00,35.37,35.38,35.33,35.33,4700.0,35.37,35.38,35.33,35.33,4700.0
2013-04-25 14:35:00,35.33,35.34,35.32,35.33,3400.0,35.33,35.34,35.32,35.33,3400.0
2013-04-25 14:40:00,35.32,35.35,35.29,35.34,13200.0,35.32,35.35,35.29,35.34,13200.0
2013-04-25 14:45:00,35.33,35.33,35.27,35.27,4900.0,35.33,35.33,35.27,35.27,4900.0
2013-04-25 14:50:00,35.27,35.27,35.2,35.2,6800.0,35.27,35.27,35.2,35.2,6800.0
2013-04-25 14:55:00,35.2,35.2,35.16,35.19,9200.0,35.2,35.2,35.16,35.19,9200.0
2013-04-25 15:00:00,35.2,35.24,35.18,35.24,7500.0,35.2,35.24,35.18,35.24,7500.0
2013-04-25 15:05:00,35.23,35.23,35.18,35.21,8400.0,35.23,35.23,35.18,35.21,8400.0
2013-04-25 15:10:00,35.21,35.21,35.16,35.19,6300.0,35.21,35.21,35.16,35.19,6300.0
2013-04-25 15:15:00,35.19,35.22,35.19,35.22,18700.0,35.19,35.22,35.19,35.22,18700.0
2013-04-25 15:20:00,35.22,35.25,35.21,35.23,21200.0,35.22,35.25,35.21,35.23,21200.0
2013-04-25 15:25:00,35.24,35.24,35.2,35.21,10700.0,35.24,35.24,35.2,35.21,10700.0
2013-04-25 15:30:00,35.21,35.22,35.2,35.21,10100.0,35.21,35.22,35.2,35.21,10100.0
2013-04-25 15:35:00,35.21,35.23,35.2,35.23,10200.0,35.21,35.23,35.2,35.23,10200.0
2013-04-25 15:40:00,35.23,35.24,35.2,35.22,10400.0,35.23,35.24,35.2,35.22,10400.0
2013-04-25 15:45:00,35.22,35.23,35.2,35.22,13500.0,35.22,35.23,35.2,35.22,13500.0
2013-04-25 15:50:00,35.21,35.22,35.11,35.11,37300.0,35.21,35.22,35.11,35.11,37300.0
2013-04-25 15:55:00,35.11,35.15,35.09,35.1,51800.0,35.11,35.15,35.09,35.1,51800.0
2013-04-26 09:30:00,35.09,35.09,34.8,35.05,4200.0,35.09,35.09,34.8,35.05,4200.0
2013-04-26 09:35:00,35.0,35.08,35.0,35.08,1300.0,35.0,35.08,35.0,35.08,1300.0
2013-04-26 09:40:00,35.09,35.12,35.01,35.03,8700.0,35.09,35.12,35.01,35.03,8700.0
2013-04-26 09:45:00,35.03,35.07,34.99,35.07,8500.0,35.03,35.07,34.99,35.07,8500.0
2013-04-26 09:50:00,35.06,35.06,34.98,35.02,22200.0,35.06,35.06,34.98,35.02,22200.0
2013-04-26 09:55:00,35.02,35.04,35.0,35.03,10300.0,35.02,35.04,35.0,35.03,10300.0
2013-04-26 10:00:00,35.04,35.05,35.01,35.01,11700.0,35.04,35.05,35.01,35.01,11700.0
2013-04-26 10:05:00,34.99,35.0,34.96,34.98,8700.0,34.99,35.0,34.96,34.98,8700.0
2013-04-26 10:10:00,35.0,35.0,34.89,34.9,10000.0,35.0,35.0,34.89,34.9,10000.0
2013-04-26 10:15:00,34.91,34.93,34.88,34.92,13400.0,34.91,34.93,34.88,34.92,13400.0
2013-04-26 10:20:00,34.92,34.92,34.88,34.9,12700.0,34.92,34.92,34.88,34.9,12700.0
2013-04-26 10:25:00,34.9,34.91,34.86,34.9,7200.0,34.9,34.91,34.86,34.9,7200.0
2013-04-26 10:30:00,34.9,34.9,34.83,34.83,9900.0,34.9,34.9,34.83,34.83,9900.0
2013-04-26 10:35:00,34.83,34.85,34.82,34.82,8200.0,34.83,34.85,34.82,34.82,8200.0
2013-04-26 10:40:00,34.83,34.87,34.82,34.85,8200.0,34.83,34.87,34.82,34.85,8200.0
2013-04-26 10:45:00,34.86,34.86,34.81,34.86,7900.0,34.86,34.86,34.81,34.86,7900.0
2013-04-26 10:50:00,34.85,34.85,34.82,34.83,4600.0,34.85,34.85,34.82,34.83,4600.0
2013-04-26 10:55:00,34.83,34.91,34.83,34.9,2300.0,34.83,34.91,34.83,34.9,2300.0
2013-04-26 11:00:00,34.87,34.93,34.87,34.93,1300.0,34.87,34.93,34.87,34.93,1300.0
2013-04-26 11:05:00,34.91,34.92,34.87,34.9,2600.0,34.91,34.92,34.87,34.9,2600.0
2013-04-26 11:10:00,34.9,34.91,34.89,34.9,1400.0,34.9,34.91,34.89,34.9,1400.0
2013-04-26 11:15:00,34.9,34.94,34.9,34.93,800.0,34.9,34.94,34.9,34.93,800.0
2013-04-26 11:20:00,34.92,34.92,34.92,34.92,400.0,34.92,34.92,34.92,34.92,400.0
2013-04-26 11:25:00,34.92,34.93,34.91,34.91,1100.0,34.92,34.93,34.91,34.91,1100.0
2013-04-26 11:30:00,34.89,34.91,34.87,34.91,3200.0,34.89,34.91,34.87,34.91,3200.0
2013-04-26 11:35:00,34.92,34.92,34.86,34.89,4900.0,34.92,34.92,34.86,34.89,4900.0
2013-04-26 11:40:00,34.89,34.89,34.87,34.87,3400.0,34.89,34.89,34.87,34.87,3400.0
2013-04-26 11:45:00,34.86,34.88,34.84,34.86,8400.0,34.86,34.88,34.84,34.86,8400.0
2013-04-26 11:50:00,34.86,34.88,34.85,34.88,16500.0,34.86,34.88,34.85,34.88,16500.0
2013-04-26 11:55:00,34.87,34.88,34.84,34.88,6000.0,34.87,34.88,34.84,34.88,6000.0
2013-04-26 12:00:00,34.88,34.91,34.86,34.91,3800.0,34.88,34.91,34.86,34.91,3800.0
2013-04-26 12:05:00,34.91,34.93,34.9,34.93,1800.0,34.91,34.93,34.9,34.93,1800.0
2013-04-26 12:10:00,34.91,34.93,34.89,34.92,5000.0,34.91,34.93,34.89,34.92,5000.0
2013-04-26 12:15:00,34.91,34.91,34.91,34.91,100.0,34.91,34.91,34.91,34.91,100.0
2013-04-26 12:20:00,34.92,34.93,34.92,34.93,1500.0,34.92,34.93,34.92,34.93,1500.0
2013-04-26 12:25:00,34.93,34.94,34.93,34.94,900.0,34.93,34.94,34.93,34.94,900.0
2013-04-26 12:30:00,34.94,34.94,34.93,34.93,1600.0,34.94,34.94,34.93,34.93,1600.0
2013-04-26 12:35:00,34.93,34.93,34.91,34.91,1000.0,34.93,34.93,34.91,34.91,1000.0
2013-04-26 12:40:00,34.9,34.94,34.9,34.93,10400.0,34.9,34.94,34.9,34.93,10400.0
2013-04-26 12:45:00,34.93,34.94,34.9,34.9,11600.0,34.93,34.94,34.9,34.9,11600.0
2013-04-26 12:50:00,34.9,34.92,34.89,34.91,5700.0,34.9,34.92,34.89,34.91,5700.0
2013-04-26 12:55:00,34.91,34.95,34.91,34.94,4100.0,34.91,34.95,34.91,34.94,4100.0
2013-04-26 13:00:00,34.95,34.96,34.93,34.96,9500.0,34.95,34.96,34.93,34.96,9500.0
2013-04-26 13:05:00,34.95,35.01,34.94,35.01,3800.0,34.95,35.01,34.94,35.01,3800.0
2013-04-26 13:10:00,35.01,35.03,35.01,35.03,500.0,35.01,35.03,35.01,35.03,500.0
2013-04-26 13:15:00,35.02,35.02,35.0,35.0,1200.0,35.02,35.02,35.0,35.0,1200.0
2013-04-26 13:20:00,35.01,35.03,35.01,35.01,1100.0,35.01,35.03,35.01,35.01,1100.0
2013-04-26 13:25:00,35.01,35.07,35.01,35.07,21700.0,35.01,35.07,35.01,35.07,21700.0
2013-04-26 13:30:00,35.08,35.09,35.07,35.09,1400.0,35.08,35.09,35.07,35.09,1400.0
2013-04-26 13:35:00,35.09,35.13,35.08,35.13,8300.0,35.09,35.13,35.08,35.13,8300.0
2013-04-26 13:40:00,35.14,35.14,35.11,35.13,3000.0,35.14,35.14,35.11,35.13,3000.0
2013-04-26 13:45:00,35.14,35.18,35.14,35.15,2100.0,35.14,35.18,35.14,35.15,2100.0
2013-04-26 13:50:00,35.15,35.15,35.14,35.14,1400.0,35.15,35.15,35.14,35.14,1400.0
2013-04-26 13:55:00,35.13,35.13,35.09,35.11,4400.0,35.13,35.13,35.09,35.11,4400.0
2013-04-26 14:00:00,35.1,35.11,35.09,35.11,2800.0,35.1,35.11,35.09,35.11,2800.0
2013-04-26 14:05:00,35.12,35.12,35.09,35.09,5400.0,35.12,35.12,35.09,35.09,5400.0
2013-04-26 14:10:00,35.09,35.09,35.08,35.08,800.0,35.09,35.09,35.08,35.08,800.0
2013-04-26 14:15:00,35.08,35.1,35.08,35.09,2900.0,35.08,35.1,35.08,35.09,2900.0
2013-04-26 14:20:00,35.08,35.09,35.07,35.08,8400.0,35.08,35.09,35.07,35.08,8400.0
2013-04-26 14:25:00,35.08,35.08,35.06,35.06,2200.0,35.08,35.08,35.06,35.06,2200.0
2013-04-26 14:30:00,35.06,35.07,35.06,35.06,700.0,35.06,35.07,35.06,35.06,700.0
2013-04-26 14:35:00,35.06,35.06,35.03,35.05,4500.0,35.06,35.06,35.03,35.05,4500.0
2013-04-26 14:40:00,35.05,35.05,35.05,35.05,700.0,35.05,35.05,35.05,35.05,700.0
2013-04-26 14:45:00,35.05,35.08,35.05,35.08,4600.0,35.05,35.08,35.05,35.08,4600.0
2013-04-26 14:50:00,35.07,35.09,35.05,35.06,11800.0,35.07,35.09,35.05,35.06,11800.0
2013-04-26 14:55:00,35.05,35.07,35.05,35.06,1600.0,35.05,35.07,35.05,35.06,1600.0
2013-04-26 15:00:00,35.07,35.11,35.07,35.11,5900.0,35.07,35.11,35.07,35.11,5900.0
2013-04-26 15:05:00,35.1,35.12,35.1,35.12,1600.0,35.1,35.12,35.1,35.12,1600.0
2013-04-26 15:10:00,35.13,35.13,35.1,35.11,3400.0,35.13,35.13,35.1,35.11,3400.0
2013-04-26 15:15:00,35.11,35.11,35.1,35.1,4400.0,35.11,35.11,35.1,35.1,4400.0
2013-04-26 15:20:00,35.1,35.11,35.1,35.1,2500.0,35.1,35.11,35.1,35.1,2500.0
2013-04-26 15:25:00,35.1,35.13,35.09,35.12,4900.0,35.1,35.13,35.09,35.12,4900.0
2013-04-26 15:30:00,35.13,35.13,35.1,35.11,3400.0,35.13,35.13,35.1,35.11,3400.0
2013-04-26 15:35:00,35.1,35.11,35.1,35.1,4900.0,35.1,35.11,35.1,35.1,4900.0
2013-04-26 15:40:00,35.1,35.15,35.1,35.12,14200.0,35.1,35.15,35.1,35.12,14200.0
2013-04-26 15:45:00,35.12,35.12,35.08,35.11,8100.0,35.12,35.12,35.08,35.11,8100.0
2013-04-26 15:50:00,35.11,35.11,35.09,35.09,5300.0,35.11,35.11,35.09,35.09,5300.0
2013-04-26 15:55:00,35.1,35.11,35.07,35.1,17600.0,35.1,35.11,35.07,35.1,17600.0
2013-04-29 09:30:00,35.25,35.34,35.11,35.11,9600.0,35.25,35.34,35.11,35.11,9600.0
2013-04-29 09:35:00,35.1,35.1,35.08,35.08,200.0,35.1,35.1,35.08,35.08,200.0
2013-04-29 09:40:00,35.07,35.09,35.05,35.05,2000.0,35.07,35.09,35.05,35.05,2000.0
2013-04-29 09:45:00,35.07,35.07,35.01,35.01,16300.0,35.07,35.07,35.01,35.01,16300.0
2013-04-29 09:50:00,35.02,35.04,35.0,35.0,4500.0,35.02,35.04,35.0,35.0,4500.0
2013-04-29 09:55:00,35.01,35.04,35.01,35.04,6300.0,35.01,35.04,35.01,35.04,6300.0
2013-04-29 10:00:00,35.04,35.14,35.04,35.14,32000.0,35.04,35.14,35.04,35.14,32000.0
2013-04-29 10:05:00,35.14,35.17,35.13,35.16,17100.0,35.14,35.17,35.13,35.16,17100.0
2013-04-29 10:10:00,35.15,35.21,35.14,35.17,15300.0,35.15,35.21,35.14,35.17,15300.0
2013-04-29 10:15:00,35.15,35.16,35.12,35.14,10000.0,35.15,35.16,35.12,35.14,10000.0
2013-04-29 10:20:00,35.16,35.22,35.16,35.22,6500.0,35.16,35.22,35.16,35.22,6500.0
2013-04-29 10:25:00,35.25,35.29,35.25,35.28,2400.0,35.25,35.29,35.25,35.28,2400.0
2013-04-29 10:30:00,35.26,35.27,35.26,35.27,1200.0,35.26,35.27,35.26,35.27,1200.0
2013-04-29 10:35:00,35.27,35.29,35.25,35.29,7200.0,35.27,35.29,35.25,35.29,7200.0
2013-04-29 10:40:00,35.26,35.27,35.25,35.25,1700.0,35.26,35.27,35.25,35.25,1700.0
2013-04-29 10:45:00,35.24,35.26,35.23,35.25,1400.0,35.24,35.26,35.23,35.25,1400.0
2013-04-29 10:50:00,35.23,35.24,35.2,35.24,7600.0,35.23,35.24,35.2,35.24,7600.0
2013-04-29 10:55:00,35.25,35.25,35.24,35.24,8300.0,35.25,35.25,35.24,35.24,8300.0
2013-04-29 11:00:00,35.24,35.25,35.21,35.24,7400.0,35.24,35.25,35.21,35.24,7400.0
2013-04-29 11:05:00,35.24,35.24,35.2,35.2,9400.0,35.24,35.24,35.2,35.2,9400.0
2013-04-29 11:10:00,35.19,35.23,35.19,35.2,15900.0,35.19,35.23,35.19,35.2,15900.0
2013-04-29 11:15:00,35.21,35.23,35.2,35.23,11200.0,35.21,35.23,35.2,35.23,11200.0
2013-04-29 11:20:00,35.23,35.25,35.23,35.25,7900.0,35.23,35.25,35.23,35.25,7900.0
2013-04-29 11:25:00,35.25,35.27,35.24,35.27,1100.0,35.25,35.27,35.24,35.27,1100.0
2013-04-29 11:30:00,35.27,35.27,35.26,35.26,2400.0,35.27,35.27,35.26,35.26,2400.0
2013-04-29 11:35:00,35.26,35.27,35.25,35.25,1100.0,35.26,35.27,35.25,35.25,1100.0
2013-04-29 11:40:00,35.27,35.27,35.26,35.26,300.0,35.27,35.27,35.26,35.26,300.0
2013-04-29 11:45:00,35.27,35.27,35.25,35.25,3400.0,35.27,35.27,35.25,35.25,3400.0
2013-04-29 11:50:00,35.24,35.24,35.2,35.2,3800.0,35.24,35.24,35.2,35.2,3800.0
2013-04-29 11:55:00,35.2,35.2,35.2,35.2,600.0,35.2,35.2,35.2,35.2,600.0
2013-04-29 12:00:00,35.21,35.24,35.2,35.23,9700.0,35.21,35.24,35.2,35.23,9700.0
2013-04-29 12:05:00,35.23,35.23,35.21,35.21,4400.0,35.23,35.23,35.21,35.21,4400.0
2013-04-29 12:10:00,35.22,35.22,35.2,35.2,2600.0,35.22,35.22,35.2,35.2,2600.0
2013-04-29 12:15:00,35.2,35.21,35.2,35.21,2800.0,35.2,35.21,35.2,35.21,2800.0
2013-04-29 12:20:00,35.21,35.27,35.21,35.25,34800.0,35.21,35.27,35.21,35.25,34800.0
2013-04-29 12:25:00,35.23,35.24,35.17,35.18,13700.0,35.23,35.24,35.17,35.18,13700.0
2013-04-29 12:30:00,35.18,35.2,35.17,35.2,1100.0,35.18,35.2,35.17,35.2,1100.0
2013-04-29 12:35:00,35.2,35.22,35.19,35.22,2100.0,35.2,35.22,35.19,35.22,2100.0
2013-04-29 12:40:00,35.21,35.22,35.18,35.18,20600.0,35.21,35.22,35.18,35.18,20600.0
2013-04-29 12:45:00,35.18,35.2,35.18,35.19,1300.0,35.18,35.2,35.18,35.19,1300.0
2013-04-29 12:50:00,35.19,35.2,35.18,35.18,5200.0,35.19,35.2,35.18,35.18,5200.0
2013-04-29 12:55:00,35.18,35.19,35.18,35.18,3300.0,35.18,35.19,35.18,35.18,3300.0
2013-04-29 13:00:00,35.19,35.2,35.17,35.18,3500.0,35.19,35.2,35.17,35.18,3500.0
2013-04-29 13:05:00,35.18,35.18,35.14,35.14,4000.0,35.18,35.18,35.14,35.14,4000.0
2013-04-29 13:10:00,35.15,35.16,35.13,35.14,2000.0,35.15,35.16,35.13,35.14,2000.0
2013-04-29 13:15:00,35.13,35.14,35.12,35.14,5300.0,35.13,35.14,35.12,35.14,5300.0
2013-04-29 13:20:00,35.14,35.15,35.12,35.12,2600.0,35.14,35.15,35.12,35.12,2600.0
2013-04-29 13:25:00,35.12,35.13,35.09,35.09,7700.0,35.12,35.13,35.09,35.09,7700.0
2013-04-29 13:30:00,35.1,35.1,35.09,35.1,4500.0,35.1,35.1,35.09,35.1,4500.0
2013-04-29 13:35:00,35.09,35.11,35.09,35.09,5800.0,35.09,35.11,35.09,35.09,5800.0
2013-04-29 13:40:00,35.1,35.15,35.09,35.15,7300.0,35.1,35.15,35.09,35.15,7300.0
2013-04-29 13:45:00,35.15,35.17,35.15,35.17,3600.0,35.15,35.17,35.15,35.17,3600.0
2013-04-29 13:50:00,35.18,35.19,35.17,35.19,3000.0,35.18,35.19,35.17,35.19,3000.0
2013-04-29 13:55:00,35.19,35.2,35.19,35.2,2700.0,35.19,35.2,35.19,35.2,2700.0
2013-04-29 14:00:00,35.2,35.23,35.2,35.23,7200.0,35.2,35.23,35.2,35.23,7200.0
2013-04-29 14:05:00,35.23,35.24,35.22,35.23,4800.0,35.23,35.24,35.22,35.23,4800.0
2013-04-29 14:10:00,35.24,35.26,35.24,35.25,4500.0,35.24,35.26,35.24,35.25,4500.0
2013-04-29 14:15:00,35.25,35.26,35.25,35.26,8000.0,35.25,35.26,35.25,35.26,8000.0
2013-04-29 14:20:00,35.26,35.27,35.26,35.26,5500.0,35.26,35.27,35.26,35.26,5500.0
2013-04-29 14:25:00,35.27,35.27,35.23,35.24,13100.0,35.27,35.27,35.23,35.24,13100.0
2013-04-29 14:30:00,35.23,35.24,35.23,35.24,2000.0,35.23,35.24,35.23,35.24,2000.0
2013-04-29 14:35:00,35.23,35.23,35.22,35.23,2300.0,35.23,35.23,35.22,35.23,2300.0
2013-04-29 14:40:00,35.23,35.26,35.23,35.26,2500.0,35.23,35.26,35.23,35.26,2500.0
2013-04-29 14:45:00,35.26,35.28,35.26,35.26,6900.0,35.26,35.28,35.26,35.26,6900.0
2013-04-29 14:50:00,35.27,35.27,35.27,35.27,200.0,35.27,35.27,35.27,35.27,200.0
2013-04-29 14:55:00,35.27,35.27,35.26,35.27,3500.0,35.27,35.27,35.26,35.27,3500.0
2013-04-29 15:00:00,35.26,35.26,35.21,35.21,4700.0,35.26,35.26,35.21,35.21,4700.0
2013-04-29 15:05:00,35.22,35.22,35.16,35.18,5600.0,35.22,35.22,35.16,35.18,5600.0
2013-04-29 15:10:00,35.18,35.18,35.17,35.17,3200.0,35.18,35.18,35.17,35.17,3200.0
2013-04-29 15:15:00,35.16,35.2,35.16,35.2,6700.0,35.16,35.2,35.16,35.2,6700.0
2013-04-29 15:20:00,35.19,35.22,35.19,35.22,7500.0,35.19,35.22,35.19,35.22,7500.0
2013-04-29 15:25:00,35.22,35.23,35.21,35.22,9200.0,35.22,35.23,35.21,35.22,9200.0
2013-04-29 15:30:00,35.22,35.24,35.2,35.24,6300.0,35.22,35.24,35.2,35.24,6300.0
2013-04-29 15:35:00,35.23,35.26,35.23,35.25,5600.0,35.23,35.26,35.23,35.25,5600.0
2013-04-29 15:40:00,35.26,35.26,35.22,35.22,14900.0,35.26,35.26,35.22,35.22,14900.0
2013-04-29 15:45:00,35.21,35.21,35.14,35.14,37500.0,35.21,35.21,35.14,35.14,37500.0
2013-04-29 15:50:00,35.15,35.17,35.09,35.09,28500.0,35.15,35.17,35.09,35.09,28500.0
2013-04-29 15:55:00,35.1,35.11,35.02,35.1,110000.0,35.1,35.11,35.02,35.1,110000.0
2013-04-30 09:30:00,35.17,35.17,34.9,34.9,8200.0,35.17,35.17,34.9,34.9,8200.0
2013-04-30 09:35:00,34.9,34.92,34.87,34.91,3600.0,34.9,34.92,34.87,34.91,3600.0
2013-04-30 09:40:00,34.94,35.01,34.91,35.01,400.0,34.94,35.01,34.91,35.01,400.0
2013-04-30 09:45:00,35.01,35.16,35.0,35.14,5600.0,35.01,35.16,35.0,35.14,5600.0
2013-04-30 09:50:00,35.14,35.14,35.05,35.05,1700.0,35.14,35.14,35.05,35.05,1700.0
2013-04-30 09:55:00,35.07,35.09,35.07,35.09,3000.0,35.07,35.09,35.07,35.09,3000.0
2013-04-30 10:00:00,35.09,35.12,35.03,35.05,7300.0,35.09,35.12,35.03,35.05,7300.0
2013-04-30 10:05:00,35.08,35.12,35.06,35.12,2600.0,35.08,35.12,35.06,35.12,2600.0
2013-04-30 10:10:00,35.1,35.16,35.1,35.14,4100.0,35.1,35.16,35.1,35.14,4100.0
2013-04-30 10:15:00,35.13,35.15,35.13,35.14,2900.0,35.13,35.15,35.13,35.14,2900.0
2013-04-30 10:20:00,35.15,35.21,35.15,35.18,6700.0,35.15,35.21,35.15,35.18,6700.0
2013-04-30 10:25:00,35.17,35.19,35.12,35.19,15400.0,35.17,35.19,35.12,35.19,15400.0
2013-04-30 10:30:00,35.18,35.22,35.17,35.18,10200.0,35.18,35.22,35.17,35.18,10200.0
2013-04-30 10:35:00,35.17,35.18,35.15,35.18,13100.0,35.17,35.18,35.15,35.18,13100.0
2013-04-30 10:40:00,35.18,35.23,35.18,35.2,14000.0,35.18,35.23,35.18,35.2,14000.0
2013-04-30 10:45:00,35.22,35.23,35.19,35.22,12500.0,35.22,35.23,35.19,35.22,12500.0
2013-04-30 10:50:00,35.23,35.26,35.22,35.22,11500.0,35.23,35.26,35.22,35.22,11500.0
2013-04-30 10:55:00,35.23,35.25,35.23,35.25,6500.0,35.23,35.25,35.23,35.25,6500.0
2013-04-30 11:00:00,35.27,35.33,35.27,35.33,13700.0,35.27,35.33,35.27,35.33,13700.0
2013-04-30 11:05:00,35.34,35.4,35.34,35.4,4400.0,35.34,35.4,35.34,35.4,4400.0
2013-04-30 11:10:00,35.39,35.44,35.39,35.42,6700.0,35.39,35.44,35.39,35.42,6700.0
2013-04-30 11:15:00,35.41,35.42,35.4,35.41,2300.0,35.41,35.42,35.4,35.41,2300.0
2013-04-30 11:20:00,35.43,35.43,35.42,35.43,900.0,35.43,35.43,35.42,35.43,900.0
2013-04-30 11:25:00,35.43,35.43,35.42,35.43,3000.0,35.43,35.43,35.42,35.43,3000.0
2013-04-30 11:30:00,35.42,35.47,35.42,35.46,5000.0,35.42,35.47,35.42,35.46,5000.0
2013-04-30 11:35:00,35.45,35.45,35.45,35.45,100.0,35.45,35.45,35.45,35.45,100.0
2013-04-30 11:40:00,35.45,35.48,35.45,35.48,3900.0,35.45,35.48,35.45,35.48,3900.0
2013-04-30 11:45:00,35.48,35.5,35.48,35.48,7900.0,35.48,35.5,35.48,35.48,7900.0
2013-04-30 11:50:00,35.48,35.5,35.48,35.49,7000.0,35.48,35.5,35.48,35.49,7000.0
2013-04-30 11:55:00,35.49,35.49,35.48,35.49,3200.0,35.49,35.49,35.48,35.49,3200.0
2013-04-30 12:00:00,35.49,35.49,35.49,35.49,400.0,35.49,35.49,35.49,35.49,400.0
2013-04-30 12:05:00,35.49,35.5,35.47,35.49,3300.0,35.49,35.5,35.47,35.49,3300.0
2013-04-30 12:10:00,35.49,35.5,35.49,35.49,900.0,35.49,35.5,35.49,35.49,900.0
2013-04-30 12:15:00,35.49,35.5,35.47,35.47,2600.0,35.49,35.5,35.47,35.47,2600.0
2013-04-30 12:20:00,35.48,35.49,35.47,35.49,2100.0,35.48,35.49,35.47,35.49,2100.0
2013-04-30 12:25:00,35.49,35.5,35.48,35.49,2600.0,35.49,35.5,35.48,35.49,2600.0
2013-04-30 12:30:00,35.49,35.5,35.48,35.48,4100.0,35.49,35.5,35.48,35.48,4100.0
2013-04-30 12:35:00,35.49,35.49,35.48,35.49,800.0,35.49,35.49,35.48,35.49,800.0
2013-04-30 12:40:00,35.5,35.57,35.49,35.56,10100.0,35.5,35.57,35.49,35.56,10100.0
2013-04-30 12:45:00,35.56,35.63,35.56,35.61,8900.0,35.56,35.63,35.56,35.61,8900.0
2013-04-30 12:50:00,35.61,35.63,35.61,35.62,2400.0,35.61,35.63,35.61,35.62,2400.0
2013-04-30 12:55:00,35.62,35.65,35.62,35.64,1400.0,35.62,35.65,35.62,35.64,1400.0
2013-04-30 13:00:00,35.64,35.65,35.62,35.62,5700.0,35.64,35.65,35.62,35.62,5700.0
2013-04-30 13:05:00,35.62,35.66,35.62,35.66,2400.0,35.62,35.66,35.62,35.66,2400.0
2013-04-30 13:10:00,35.66,35.66,35.64,35.64,3800.0,35.66,35.66,35.64,35.64,3800.0
2013-04-30 13:15:00,35.64,35.67,35.64,35.67,3900.0,35.64,35.67,35.64,35.67,3900.0
2013-04-30 13:20:00,35.67,35.68,35.67,35.68,2800.0,35.67,35.68,35.67,35.68,2800.0
2013-04-30 13:25:00,35.68,35.68,35.66,35.67,4500.0,35.68,35.68,35.66,35.67,4500.0
2013-04-30 13:30:00,35.66,35.68,35.64,35.64,11900.0,35.66,35.68,35.64,35.64,11900.0
2013-04-30 13:35:00,35.64,35.64,35.6,35.6,5500.0,35.64,35.64,35.6,35.6,5500.0
2013-04-30 13:40:00,35.61,35.63,35.59,35.63,7400.0,35.61,35.63,35.59,35.63,7400.0
2013-04-30 13:45:00,35.63,35.64,35.63,35.64,1300.0,35.63,35.64,35.63,35.64,1300.0
2013-04-30 13:50:00,35.64,35.64,35.62,35.62,4100.0,35.64,35.64,35.62,35.62,4100.0
2013-04-30 13:55:00,35.63,35.65,35.63,35.64,5900.0,35.63,35.65,35.63,35.64,5900.0
2013-04-30 14:00:00,35.63,35.63,35.57,35.57,4900.0,35.63,35.63,35.57,35.57,4900.0
2013-04-30 14:05:00,35.56,35.6,35.56,35.59,11700.0,35.56,35.6,35.56,35.59,11700.0
2013-04-30 14:10:00,35.59,35.64,35.58,35.62,3600.0,35.59,35.64,35.58,35.62,3600.0
2013-04-30 14:15:00,35.62,35.65,35.62,35.65,40800.0,35.62,35.65,35.62,35.65,40800.0
2013-04-30 14:20:00,35.66,35.68,35.64,35.66,14000.0,35.66,35.68,35.64,35.66,14000.0
2013-04-30 14:25:00,35.65,35.65,35.62,35.62,4300.0,35.65,35.65,35.62,35.62,4300.0
2013-04-30 14:30:00,35.63,35.64,35.62,35.62,8300.0,35.63,35.64,35.62,35.62,8300.0
2013-04-30 14:35:00,35.61,35.67,35.6,35.67,8500.0,35.61,35.67,35.6,35.67,8500.0
2013-04-30 14:40:00,35.67,35.7,35.67,35.68,9300.0,35.67,35.7,35.67,35.68,9300.0
2013-04-30 14:45:00,35.69,35.69,35.66,35.67,8700.0,35.69,35.69,35.66,35.67,8700.0
2013-04-30 14:50:00,35.67,35.67,35.65,35.67,9300.0,35.67,35.67,35.65,35.67,9300.0
2013-04-30 14:55:00,35.66,35.7,35.66,35.67,17200.0,35.66,35.7,35.66,35.67,17200.0
2013-04-30 15:00:00,35.68,35.68,35.66,35.66,6100.0,35.68,35.68,35.66,35.66,6100.0
2013-04-30 15:05:00,35.66,35.69,35.65,35.69,10300.0,35.66,35.69,35.65,35.69,10300.0
2013-04-30 15:10:00,35.69,35.69,35.62,35.63,31100.0,35.69,35.69,35.62,35.63,31100.0
2013-04-30 15:15:00,35.63,35.63,35.59,35.6,12900.0,35.63,35.63,35.59,35.6,12900.0
2013-04-30 15:20:00,35.59,35.61,35.59,35.59,18000.0,35.59,35.61,35.59,35.59,18000.0
2013-04-30 15:25:00,35.6,35.6,35.58,35.58,16000.0,35.6,35.6,35.58,35.58,16000.0
2013-04-30 15:30:00,35.59,35.59,35.55,35.55,25400.0,35.59,35.59,35.55,35.55,25400.0
2013-04-30 15:35:00,35.56,35.57,35.51,35.52,42400.0,35.56,35.57,35.51,35.52,42400.0
2013-04-30 15:40:00,35.51,35.52,35.47,35.47,30300.0,35.51,35.52,35.47,35.47,30300.0
2013-04-30 15:45:00,35.47,35.49,35.47,35.48,21000.0,35.47,35.49,35.47,35.48,21000.0
2013-04-30 15:50:00,35.48,35.56,35.48,35.51,108700.0,35.48,35.56,35.48,35.51,108700.0
2013-04-30 15:55:00,35.51,35.59,35.44,35.57,190200.0,35.51,35.59,35.44,35.57,190200.0
2013-05-01 09:30:00,35.58,35.58,35.29,35.49,6900.0,35.58,35.58,35.29,35.49,6900.0
2013-05-01 09:35:00,35.39,35.54,35.37,35.53,3200.0,35.39,35.54,35.37,35.53,3200.0
2013-05-01 09:40:00,35.57,35.65,35.54,35.61,8200.0,35.57,35.65,35.54,35.61,8200.0
2013-05-01 09:45:00,35.7,35.7,35.56,35.56,7000.0,35.7,35.7,35.56,35.56,7000.0
2013-05-01 09:50:00,35.56,35.57,35.54,35.57,3200.0,35.56,35.57,35.54,35.57,3200.0
2013-05-01 09:55:00,35.55,35.59,35.52,35.57,17900.0,35.55,35.59,35.52,35.57,17900.0
2013-05-01 10:00:00,35.6,35.62,35.55,35.56,14400.0,35.6,35.62,35.55,35.56,14400.0
2013-05-01 10:05:00,35.57,35.57,35.44,35.54,24000.0,35.57,35.57,35.44,35.54,24000.0
2013-05-01 10:10:00,35.51,35.53,35.49,35.51,18100.0,35.51,35.53,35.49,35.51,18100.0
2013-05-01 10:15:00,35.51,35.55,35.47,35.47,28000.0,35.51,35.55,35.47,35.47,28000.0
2013-05-01 10:20:00,35.49,35.52,35.49,35.52,13300.0,35.49,35.52,35.49,35.52,13300.0
2013-05-01 10:25:00,35.5,35.5,35.46,35.46,600.0,35.5,35.5,35.46,35.46,600.0
2013-05-01 10:30:00,35.45,35.45,35.42,35.44,2100.0,35.45,35.45,35.42,35.44,2100.0
2013-05-01 10:35:00,35.44,35.5,35.43,35.49,3900.0,35.44,35.5,35.43,35.49,3900.0
2013-05-01 10:40:00,35.53,35.56,35.52,35.54,3100.0,35.53,35.56,35.52,35.54,3100.0
2013-05-01 10:45:00,35.55,35.56,35.5,35.5,1100.0,35.55,35.56,35.5,35.5,1100.0
2013-05-01 10:50:00,35.5,35.52,35.5,35.51,1700.0,35.5,35.52,35.5,35.51,1700.0
2013-05-01 10:55:00,35.52,35.52,35.5,35.5,2500.0,35.52,35.52,35.5,35.5,2500.0
2013-05-01 11:00:00,35.5,35.5,35.44,35.44,4900.0,35.5,35.5,35.44,35.44,4900.0
2013-05-01 11:05:00,35.43,35.45,35.42,35.44,1800.0,35.43,35.45,35.42,35.44,1800.0
2013-05-01 11:10:00,35.44,35.44,35.43,35.43,700.0,35.44,35.44,35.43,35.43,700.0
2013-05-01 11:15:00,35.43,35.43,35.39,35.4,2200.0,35.43,35.43,35.39,35.4,2200.0
2013-05-01 11:20:00,35.4,35.43,35.36,35.43,20300.0,35.4,35.43,35.36,35.43,20300.0
2013-05-01 11:25:00,35.43,35.43,35.4,35.4,9000.0,35.43,35.43,35.4,35.4,9000.0
2013-05-01 11:30:00,35.39,35.41,35.39,35.4,2500.0,35.39,35.41,35.39,35.4,2500.0
2013-05-01 11:35:00,35.39,35.39,35.31,35.31,11000.0,35.39,35.39,35.31,35.31,11000.0
2013-05-01 11:40:00,35.3,35.3,35.27,35.29,4400.0,35.3,35.3,35.27,35.29,4400.0
2013-05-01 11:45:00,35.29,35.29,35.25,35.28,5400.0,35.29,35.29,35.25,35.28,5400.0
2013-05-01 11:50:00,35.29,35.3,35.29,35.29,1600.0,35.29,35.3,35.29,35.29,1600.0
2013-05-01 11:55:00,35.3,35.31,35.28,35.3,2000.0,35.3,35.31,35.28,35.3,2000.0
2013-05-01 12:00:00,35.3,35.3,35.28,35.29,1700.0,35.3,35.3,35.28,35.29,1700.0
2013-05-01 12:05:00,35.29,35.29,35.27,35.27,1700.0,35.29,35.29,35.27,35.27,1700.0
2013-05-01 12:10:00,35.27,35.27,35.23,35.25,2200.0,35.27,35.27,35.23,35.25,2200.0
2013-05-01 12:15:00,35.25,35.31,35.25,35.31,7300.0,35.25,35.31,35.25,35.31,7300.0
2013-05-01 12:20:00,35.31,35.32,35.31,35.31,2500.0,35.31,35.32,35.31,35.31,2500.0
2013-05-01 12:25:00,35.32,35.32,35.28,35.28,1900.0,35.32,35.32,35.28,35.28,1900.0
2013-05-01 12:30:00,35.28,35.29,35.28,35.28,2400.0,35.28,35.29,35.28,35.28,2400.0
2013-05-01 12:35:00,35.27,35.3,35.27,35.29,1900.0,35.27,35.3,35.27,35.29,1900.0
2013-05-01 12:40:00,35.29,35.31,35.29,35.31,600.0,35.29,35.31,35.29,35.31,600.0
2013-05-01 12:45:00,35.31,35.32,35.3,35.31,2400.0,35.31,35.32,35.3,35.31,2400.0
2013-05-01 12:50:00,35.3,35.3,35.28,35.29,5100.0,35.3,35.3,35.28,35.29,5100.0
2013-05-01 12:55:00,35.29,35.3,35.25,35.25,6900.0,35.29,35.3,35.25,35.25,6900.0
2013-05-01 13:00:00,35.24,35.26,35.23,35.23,2300.0,35.24,35.26,35.23,35.23,2300.0
2013-05-01 13:05:00,35.23,35.23,35.2,35.2,2600.0,35.23,35.23,35.2,35.2,2600.0
2013-05-01 13:10:00,35.19,35.2,35.19,35.2,2100.0,35.19,35.2,35.19,35.2,2100.0
2013-05-01 13:15:00,35.19,35.19,35.19,35.19,2300.0,35.19,35.19,35.19,35.19,2300.0
2013-05-01 13:20:00,35.2,35.23,35.18,35.23,9400.0,35.2,35.23,35.18,35.23,9400.0
2013-05-01 13:25:00,35.23,35.24,35.21,35.24,3300.0,35.23,35.24,35.21,35.24,3300.0
2013-05-01 13:30:00,35.24,35.24,35.22,35.23,2600.0,35.24,35.24,35.22,35.23,2600.0
2013-05-01 13:35:00,35.23,35.24,35.18,35.18,3900.0,35.23,35.24,35.18,35.18,3900.0
2013-05-01 13:40:00,35.19,35.19,35.14,35.17,4700.0,35.19,35.19,35.14,35.17,4700.0
2013-05-01 13:45:00,35.16,35.17,35.16,35.16,1500.0,35.16,35.17,35.16,35.16,1500.0
2013-05-01 13:50:00,35.16,35.17,35.14,35.17,2600.0,35.16,35.17,35.14,35.17,2600.0
2013-05-01 13:55:00,35.17,35.17,35.16,35.16,800.0,35.17,35.17,35.16,35.16,800.0
2013-05-01 14:00:00,35.17,35.22,35.16,35.2,4600.0,35.17,35.22,35.16,35.2,4600.0
2013-05-01 14:05:00,35.18,35.22,35.18,35.22,4400.0,35.18,35.22,35.18,35.22,4400.0
2013-05-01 14:10:00,35.21,35.22,35.18,35.2,3600.0,35.21,35.22,35.18,35.2,3600.0
2013-05-01 14:15:00,35.21,35.21,35.15,35.15,4400.0,35.21,35.21,35.15,35.15,4400.0
2013-05-01 14:20:00,35.18,35.22,35.18,35.2,7600.0,35.18,35.22,35.18,35.2,7600.0
2013-05-01 14:25:00,35.22,35.24,35.22,35.24,5600.0,35.22,35.24,35.22,35.24,5600.0
2013-05-01 14:30:00,35.23,35.23,35.16,35.18,8500.0,35.23,35.23,35.16,35.18,8500.0
2013-05-01 14:35:00,35.17,35.17,35.12,35.13,4600.0,35.17,35.17,35.12,35.13,4600.0
2013-05-01 14:40:00,35.14,35.16,35.12,35.13,7500.0,35.14,35.16,35.12,35.13,7500.0
2013-05-01 14:45:00,35.13,35.14,35.11,35.13,6200.0,35.13,35.14,35.11,35.13,6200.0
2013-05-01 14:50:00,35.14,35.18,35.13,35.16,4900.0,35.14,35.18,35.13,35.16,4900.0
2013-05-01 14:55:00,35.16,35.17,35.16,35.17,2600.0,35.16,35.17,35.16,35.17,2600.0
2013-05-01 15:00:00,35.16,35.17,35.12,35.13,6400.0,35.16,35.17,35.12,35.13,6400.0
2013-05-01 15:05:00,35.13,35.13,35.08,35.08,7700.0,35.13,35.13,35.08,35.08,7700.0
2013-05-01 15:10:00,35.08,35.08,35.05,35.06,4000.0,35.08,35.08,35.05,35.06,4000.0
2013-05-01 15:15:00,35.06,35.06,35.03,35.05,6200.0,35.06,35.06,35.03,35.05,6200.0
2013-05-01 15:20:00,35.04,35.05,34.99,35.02,6400.0,35.04,35.05,34.99,35.02,6400.0
2013-05-01 15:25:00,35.02,35.04,35.0,35.0,5400.0,35.02,35.04,35.0,35.0,5400.0
2013-05-01 15:30:00,34.99,35.06,34.99,35.04,5200.0,34.99,35.06,34.99,35.04,5200.0
2013-05-01 15:35:00,35.03,35.06,35.02,35.02,5700.0,35.03,35.06,35.02,35.02,5700.0
2013-05-01 15:40:00,35.02,35.02,34.97,34.97,9200.0,35.02,35.02,34.97,34.97,9200.0
2013-05-01 15:45:00,34.98,35.03,34.98,35.01,13600.0,34.98,35.03,34.98,35.01,13600.0
2013-05-01 15:50:00,35.0,35.02,34.97,35.0,15900.0,35.0,35.02,34.97,35.0,15900.0
2013-05-01 15:55:00,34.99,35.0,34.94,34.96,29000.0,34.99,35.0,34.94,34.96,29000.0
2013-05-02 09:30:00,34.85,34.98,34.85,34.86,18300.0,34.85,34.98,34.85,34.86,18300.0
2013-05-02 09:35:00,34.91,34.95,34.87,34.91,5100.0,34.91,34.95,34.87,34.91,5100.0
2013-05-02 09:40:00,34.92,34.98,34.91,34.94,4900.0,34.92,34.98,34.91,34.94,4900.0
2013-05-02 09:45:00,34.95,35.01,34.94,34.97,6700.0,34.95,35.01,34.94,34.97,6700.0
2013-05-02 09:50:00,34.98,34.99,34.91,34.91,2800.0,34.98,34.99,34.91,34.91,2800.0
2013-05-02 09:55:00,34.9,34.92,34.86,34.89,5200.0,34.9,34.92,34.86,34.89,5200.0
2013-05-02 10:00:00,34.89,34.91,34.87,34.89,15600.0,34.89,34.91,34.87,34.89,15600.0
2013-05-02 10:05:00,34.88,34.9,34.87,34.89,13700.0,34.88,34.9,34.87,34.89,13700.0
2013-05-02 10:10:00,34.89,34.9,34.86,34.89,10900.0,34.89,34.9,34.86,34.89,10900.0
2013-05-02 10:15:00,34.9,34.9,34.85,34.89,15000.0,34.9,34.9,34.85,34.89,15000.0
2013-05-02 10:20:00,34.89,34.89,34.87,34.89,16100.0,34.89,34.89,34.87,34.89,16100.0
2013-05-02 10:25:00,34.89,34.89,34.84,34.87,17700.0,34.89,34.89,34.84,34.87,17700.0
2013-05-02 10:30:00,34.88,34.88,34.84,34.88,11900.0,34.88,34.88,34.84,34.88,11900.0
2013-05-02 10:35:00,34.87,34.88,34.85,34.86,17300.0,34.87,34.88,34.85,34.86,17300.0
2013-05-02 10:40:00,34.86,34.88,34.86,34.87,21800.0,34.86,34.88,34.86,34.87,21800.0
2013-05-02 10:45:00,34.88,34.89,34.86,34.89,33300.0,34.88,34.89,34.86,34.89,33300.0
2013-05-02 10:50:00,34.89,34.9,34.86,34.9,18700.0,34.89,34.9,34.86,34.9,18700.0
2013-05-02 10:55:00,34.9,34.91,34.85,34.86,20600.0,34.9,34.91,34.85,34.86,20600.0
2013-05-02 11:00:00,34.87,34.91,34.87,34.91,7400.0,34.87,34.91,34.87,34.91,7400.0
2013-05-02 11:05:00,34.91,34.97,34.91,34.97,7600.0,34.91,34.97,34.91,34.97,7600.0
2013-05-02 11:10:00,34.97,35.09,34.97,35.09,10700.0,34.97,35.09,34.97,35.09,10700.0
2013-05-02 11:15:00,35.09,35.1,35.07,35.08,10300.0,35.09,35.1,35.07,35.08,10300.0
2013-05-02 11:20:00,35.07,35.13,35.07,35.12,7600.0,35.07,35.13,35.07,35.12,7600.0
2013-05-02 11:25:00,35.13,35.15,35.13,35.15,5500.0,35.13,35.15,35.13,35.15,5500.0
2013-05-02 11:30:00,35.15,35.16,35.15,35.16,6700.0,35.15,35.16,35.15,35.16,6700.0
2013-05-02 11:35:00,35.16,35.17,35.16,35.16,9700.0,35.16,35.17,35.16,35.16,9700.0
2013-05-02 11:40:00,35.15,35.17,35.15,35.17,3700.0,35.15,35.17,35.15,35.17,3700.0
2013-05-02 11:45:00,35.16,35.2,35.16,35.19,7600.0,35.16,35.2,35.16,35.19,7600.0
2013-05-02 11:50:00,35.19,35.2,35.18,35.2,9500.0,35.19,35.2,35.18,35.2,9500.0
2013-05-02 11:55:00,35.2,35.22,35.2,35.22,4800.0,35.2,35.22,35.2,35.22,4800.0
2013-05-02 12:00:00,35.22,35.23,35.18,35.21,9800.0,35.22,35.23,35.18,35.21,9800.0
2013-05-02 12:05:00,35.2,35.2,35.19,35.19,3300.0,35.2,35.2,35.19,35.19,3300.0
2013-05-02 12:10:00,35.2,35.21,35.19,35.2,5500.0,35.2,35.21,35.19,35.2,5500.0
2013-05-02 12:15:00,35.2,35.23,35.2,35.23,4000.0,35.2,35.23,35.2,35.23,4000.0
2013-05-02 12:20:00,35.22,35.23,35.21,35.23,4500.0,35.22,35.23,35.21,35.23,4500.0
2013-05-02 12:25:00,35.23,35.23,35.2,35.23,7100.0,35.23,35.23,35.2,35.23,7100.0
2013-05-02 12:30:00,35.23,35.24,35.22,35.22,4900.0,35.23,35.24,35.22,35.22,4900.0
2013-05-02 12:35:00,35.23,35.25,35.23,35.25,4000.0,35.23,35.25,35.23,35.25,4000.0
2013-05-02 12:40:00,35.25,35.25,35.23,35.25,8600.0,35.25,35.25,35.23,35.25,8600.0
2013-05-02 12:45:00,35.25,35.27,35.23,35.27,5100.0,35.25,35.27,35.23,35.27,5100.0
2013-05-02 12:50:00,35.27,35.28,35.27,35.27,5700.0,35.27,35.28,35.27,35.27,5700.0
2013-05-02 12:55:00,35.27,35.28,35.26,35.27,5000.0,35.27,35.28,35.26,35.27,5000.0
2013-05-02 13:00:00,35.26,35.27,35.24,35.24,3700.0,35.26,35.27,35.24,35.24,3700.0
2013-05-02 13:05:00,35.24,35.25,35.23,35.25,6400.0,35.24,35.25,35.23,35.25,6400.0
2013-05-02 13:10:00,35.25,35.25,35.23,35.24,6900.0,35.25,35.25,35.23,35.24,6900.0
2013-05-02 13:15:00,35.24,35.25,35.22,35.22,7200.0,35.24,35.25,35.22,35.22,7200.0
2013-05-02 13:20:00,35.24,35.27,35.24,35.27,4400.0,35.24,35.27,35.24,35.27,4400.0
2013-05-02 13:25:00,35.27,35.29,35.25,35.27,7800.0,35.27,35.29,35.25,35.27,7800.0
2013-05-02 13:30:00,35.27,35.27,35.26,35.27,12400.0,35.27,35.27,35.26,35.27,12400.0
2013-05-02 13:35:00,35.28,35.32,35.28,35.32,4500.0,35.28,35.32,35.28,35.32,4500.0
2013-05-02 13:40:00,35.32,35.35,35.32,35.32,8700.0,35.32,35.35,35.32,35.32,8700.0
2013-05-02 13:45:00,35.3,35.33,35.29,35.32,3400.0,35.3,35.33,35.29,35.32,3400.0
2013-05-02 13:50:00,35.33,35.33,35.3,35.33,5700.0,35.33,35.33,35.3,35.33,5700.0
2013-05-02 13:55:00,35.33,35.37,35.33,35.37,5400.0,35.33,35.37,35.33,35.37,5400.0
2013-05-02 14:00:00,35.37,35.37,35.35,35.36,5400.0,35.37,35.37,35.35,35.36,5400.0
2013-05-02 14:05:00,35.37,35.37,35.35,35.36,6700.0,35.37,35.37,35.35,35.36,6700.0
2013-05-02 14:10:00,35.37,35.37,35.34,35.34,5700.0,35.37,35.37,35.34,35.34,5700.0
2013-05-02 14:15:00,35.34,35.35,35.34,35.34,5000.0,35.34,35.35,35.34,35.34,5000.0
2013-05-02 14:20:00,35.34,35.34,35.33,35.33,4100.0,35.34,35.34,35.33,35.33,4100.0
2013-05-02 14:25:00,35.33,35.35,35.33,35.35,5300.0,35.33,35.35,35.33,35.35,5300.0
2013-05-02 14:30:00,35.35,35.35,35.34,35.34,4700.0,35.35,35.35,35.34,35.34,4700.0
2013-05-02 14:35:00,35.34,35.37,35.34,35.36,9500.0,35.34,35.37,35.34,35.36,9500.0
2013-05-02 14:40:00,35.37,35.38,35.36,35.38,12000.0,35.37,35.38,35.36,35.38,12000.0
2013-05-02 14:45:00,35.38,35.39,35.31,35.31,12500.0,35.38,35.39,35.31,35.31,12500.0
2013-05-02 14:50:00,35.31,35.31,35.28,35.28,2900.0,35.31,35.31,35.28,35.28,2900.0
2013-05-02 14:55:00,35.29,35.29,35.26,35.29,4000.0,35.29,35.29,35.26,35.29,4000.0
2013-05-02 15:00:00,35.28,35.29,35.26,35.27,11600.0,35.28,35.29,35.26,35.27,11600.0
2013-05-02 15:05:00,35.27,35.27,35.27,35.27,800.0,35.27,35.27,35.27,35.27,800.0
2013-05-02 15:10:00,35.27,35.28,35.27,35.28,3700.0,35.27,35.28,35.27,35.28,3700.0
2013-05-02 15:15:00,35.28,35.29,35.25,35.25,11600.0,35.28,35.29,35.25,35.25,11600.0
2013-05-02 15:20:00,35.25,35.26,35.25,35.25,4500.0,35.25,35.26,35.25,35.25,4500.0
2013-05-02 15:25:00,35.26,35.27,35.24,35.26,14600.0,35.26,35.27,35.24,35.26,14600.0
2013-05-02 15:30:00,35.26,35.27,35.25,35.26,8000.0,35.26,35.27,35.25,35.26,8000.0
2013-05-02 15:35:00,35.26,35.26,35.25,35.25,13100.0,35.26,35.26,35.25,35.25,13100.0
2013-05-02 15:40:00,35.24,35.24,35.23,35.23,3400.0,35.24,35.24,35.23,35.23,3400.0
2013-05-02 15:45:00,35.23,35.23,35.15,35.15,52300.0,35.23,35.23,35.15,35.15,52300.0
2013-05-02 15:50:00,35.14,35.15,35.1,35.11,39300.0,35.14,35.15,35.1,35.11,39300.0
2013-05-02 15:55:00,35.1,35.15,35.08,35.13,39600.0,35.1,35.15,35.08,35.13,39600.0
2013-05-03 09:30:00,35.36,35.39,35.27,35.27,5800.0,35.36,35.39,35.27,35.27,5800.0
2013-05-03 09:35:00,35.33,35.4,35.33,35.39,1000.0,35.33,35.4,35.33,35.39,1000.0
2013-05-03 09:40:00,35.39,35.43,35.38,35.43,4700.0,35.39,35.43,35.38,35.43,4700.0
2013-05-03 09:45:00,35.45,35.5,35.45,35.5,7200.0,35.45,35.5,35.45,35.5,7200.0
2013-05-03 09:50:00,35.52,35.63,35.52,35.57,6500.0,35.52,35.63,35.52,35.57,6500.0
2013-05-03 09:55:00,35.57,35.57,35.52,35.52,2200.0,35.57,35.57,35.52,35.52,2200.0
2013-05-03 10:00:00,35.52,35.52,35.41,35.41,4700.0,35.52,35.52,35.41,35.41,4700.0
2013-05-03 10:05:00,35.42,35.43,35.37,35.39,3400.0,35.42,35.43,35.37,35.39,3400.0
2013-05-03 10:10:00,35.37,35.41,35.37,35.41,3000.0,35.37,35.41,35.37,35.41,3000.0
2013-05-03 10:15:00,35.41,35.47,35.41,35.45,6400.0,35.41,35.47,35.41,35.45,6400.0
2013-05-03 10:20:00,35.44,35.49,35.44,35.49,6200.0,35.44,35.49,35.44,35.49,6200.0
2013-05-03 10:25:00,35.48,35.48,35.42,35.48,3500.0,35.48,35.48,35.42,35.48,3500.0
2013-05-03 10:30:00,35.45,35.49,35.44,35.48,3100.0,35.45,35.49,35.44,35.48,3100.0
2013-05-03 10:35:00,35.49,35.51,35.45,35.48,9200.0,35.49,35.51,35.45,35.48,9200.0
2013-05-03 10:40:00,35.48,35.52,35.48,35.52,3300.0,35.48,35.52,35.48,35.52,3300.0
2013-05-03 10:45:00,35.5,35.5,35.47,35.47,3600.0,35.5,35.5,35.47,35.47,3600.0
2013-05-03 10:50:00,35.47,35.51,35.47,35.51,2600.0,35.47,35.51,35.47,35.51,2600.0
2013-05-03 10:55:00,35.5,35.53,35.5,35.53,3100.0,35.5,35.53,35.5,35.53,3100.0
2013-05-03 11:00:00,35.53,35.56,35.53,35.56,3100.0,35.53,35.56,35.53,35.56,3100.0
2013-05-03 11:05:00,35.57,35.63,35.57,35.62,3200.0,35.57,35.63,35.57,35.62,3200.0
2013-05-03 11:10:00,35.63,35.63,35.62,35.63,1500.0,35.63,35.63,35.62,35.63,1500.0
2013-05-03 11:15:00,35.63,35.63,35.57,35.57,6100.0,35.63,35.63,35.57,35.57,6100.0
2013-05-03 11:20:00,35.58,35.58,35.49,35.49,2800.0,35.58,35.58,35.49,35.49,2800.0
2013-05-03 11:25:00,35.5,35.51,35.49,35.5,4600.0,35.5,35.51,35.49,35.5,4600.0
2013-05-03 11:30:00,35.51,35.57,35.51,35.57,3500.0,35.51,35.57,35.51,35.57,3500.0
2013-05-03 11:35:00,35.57,35.57,35.56,35.57,4500.0,35.57,35.57,35.56,35.57,4500.0
2013-05-03 11:40:00,35.56,35.59,35.56,35.56,4200.0,35.56,35.59,35.56,35.56,4200.0
2013-05-03 11:45:00,35.56,35.58,35.56,35.56,900.0,35.56,35.58,35.56,35.56,900.0
2013-05-03 11:50:00,35.57,35.57,35.53,35.53,2000.0,35.57,35.57,35.53,35.53,2000.0
2013-05-03 11:55:00,35.53,35.54,35.47,35.51,4500.0,35.53,35.54,35.47,35.51,4500.0
2013-05-03 12:00:00,35.5,35.5,35.48,35.49,2200.0,35.5,35.5,35.48,35.49,2200.0
2013-05-03 12:05:00,35.49,35.51,35.48,35.5,5500.0,35.49,35.51,35.48,35.5,5500.0
2013-05-03 12:10:00,35.51,35.52,35.5,35.52,1800.0,35.51,35.52,35.5,35.52,1800.0
2013-05-03 12:15:00,35.52,35.52,35.5,35.51,4600.0,35.52,35.52,35.5,35.51,4600.0
2013-05-03 12:20:00,35.5,35.5,35.49,35.49,1500.0,35.5,35.5,35.49,35.49,1500.0
2013-05-03 12:25:00,35.48,35.49,35.48,35.49,1700.0,35.48,35.49,35.48,35.49,1700.0
2013-05-03 12:30:00,35.48,35.48,35.45,35.45,2500.0,35.48,35.48,35.45,35.45,2500.0
2013-05-03 12:35:00,35.46,35.46,35.45,35.46,400.0,35.46,35.46,35.45,35.46,400.0
2013-05-03 12:40:00,35.47,35.48,35.46,35.46,5500.0,35.47,35.48,35.46,35.46,5500.0
2013-05-03 12:45:00,35.47,35.48,35.47,35.48,400.0,35.47,35.48,35.47,35.48,400.0
2013-05-03 12:50:00,35.49,35.5,35.49,35.5,1600.0,35.49,35.5,35.49,35.5,1600.0
2013-05-03 12:55:00,35.5,35.51,35.5,35.5,1000.0,35.5,35.51,35.5,35.5,1000.0
2013-05-03 13:00:00,35.51,35.53,35.51,35.52,800.0,35.51,35.53,35.51,35.52,800.0
2013-05-03 13:05:00,35.53,35.55,35.52,35.55,3500.0,35.53,35.55,35.52,35.55,3500.0
2013-05-03 13:10:00,35.54,35.56,35.54,35.56,900.0,35.54,35.56,35.54,35.56,900.0
2013-05-03 13:15:00,35.55,35.55,35.53,35.53,3000.0,35.55,35.55,35.53,35.53,3000.0
2013-05-03 13:20:00,35.54,35.54,35.5,35.5,3100.0,35.54,35.54,35.5,35.5,3100.0
2013-05-03 13:25:00,35.5,35.52,35.47,35.48,3500.0,35.5,35.52,35.47,35.48,3500.0
2013-05-03 13:30:00,35.47,35.47,35.4,35.45,10100.0,35.47,35.47,35.4,35.45,10100.0
2013-05-03 13:35:00,35.44,35.45,35.43,35.45,2400.0,35.44,35.45,35.43,35.45,2400.0
2013-05-03 13:40:00,35.45,35.45,35.43,35.43,3500.0,35.45,35.45,35.43,35.43,3500.0
2013-05-03 13:45:00,35.44,35.44,35.41,35.41,2400.0,35.44,35.44,35.41,35.41,2400.0
2013-05-03 13:50:00,35.4,35.42,35.38,35.38,5600.0,35.4,35.42,35.38,35.38,5600.0
2013-05-03 13:55:00,35.36,35.37,35.31,35.36,14700.0,35.36,35.37,35.31,35.36,14700.0
2013-05-03 14:00:00,35.36,35.36,35.31,35.32,15600.0,35.36,35.36,35.31,35.32,15600.0
2013-05-03 14:05:00,35.32,35.36,35.31,35.36,5800.0,35.32,35.36,35.31,35.36,5800.0
2013-05-03 14:10:00,35.36,35.38,35.36,35.36,2900.0,35.36,35.38,35.36,35.36,2900.0
2013-05-03 14:15:00,35.36,35.38,35.36,35.37,4200.0,35.36,35.38,35.36,35.37,4200.0
2013-05-03 14:20:00,35.38,35.4,35.38,35.4,900.0,35.38,35.4,35.38,35.4,900.0
2013-05-03 14:25:00,35.4,35.4,35.38,35.39,3000.0,35.4,35.4,35.38,35.39,3000.0
2013-05-03 14:30:00,35.38,35.39,35.38,35.39,600.0,35.38,35.39,35.38,35.39,600.0
2013-05-03 14:35:00,35.38,35.38,35.34,35.34,3900.0,35.38,35.38,35.34,35.34,3900.0
2013-05-03 14:40:00,35.34,35.34,35.32,35.32,2000.0,35.34,35.34,35.32,35.32,2000.0
2013-05-03 14:45:00,35.31,35.37,35.31,35.37,10300.0,35.31,35.37,35.31,35.37,10300.0
2013-05-03 14:50:00,35.37,35.38,35.37,35.37,3200.0,35.37,35.38,35.37,35.37,3200.0
2013-05-03 14:55:00,35.38,35.38,35.37,35.37,4400.0,35.38,35.38,35.37,35.37,4400.0
2013-05-03 15:00:00,35.37,35.37,35.31,35.31,3600.0,35.37,35.37,35.31,35.31,3600.0
2013-05-03 15:05:00,35.31,35.31,35.29,35.29,2700.0,35.31,35.31,35.29,35.29,2700.0
2013-05-03 15:10:00,35.29,35.33,35.29,35.32,5100.0,35.29,35.33,35.29,35.32,5100.0
2013-05-03 15:15:00,35.33,35.38,35.33,35.38,9700.0,35.33,35.38,35.33,35.38,9700.0
2013-05-03 15:20:00,35.38,35.38,35.36,35.36,7000.0,35.38,35.38,35.36,35.36,7000.0
2013-05-03 15:25:00,35.35,35.36,35.33,35.36,7700.0,35.35,35.36,35.33,35.36,7700.0
2013-05-03 15:30:00,35.36,35.39,35.36,35.38,4600.0,35.36,35.39,35.36,35.38,4600.0
2013-05-03 15:35:00,35.39,35.39,35.35,35.36,11500.0,35.39,35.39,35.35,35.36,11500.0
2013-05-03 15:40:00,35.37,35.39,35.36,35.39,8600.0,35.37,35.39,35.36,35.39,8600.0
2013-05-03 15:45:00,35.4,35.4,35.37,35.38,7400.0,35.4,35.4,35.37,35.38,7400.0
2013-05-03 15:50:00,35.39,35.41,35.39,35.39,16900.0,35.39,35.41,35.39,35.39,16900.0
2013-05-03 15:55:00,35.4,35.4,35.33,35.35,29700.0,35.4,35.4,35.33,35.35,29700.0
2013-05-06 09:30:00,35.4,35.41,35.29,35.32,3900.0,35.4,35.41,35.29,35.32,3900.0
2013-05-06 09:35:00,35.41,35.41,35.38,35.39,1300.0,35.41,35.41,35.38,35.39,1300.0
2013-05-06 09:40:00,35.38,35.39,35.37,35.37,2500.0,35.38,35.39,35.37,35.37,2500.0
2013-05-06 09:45:00,35.33,35.33,35.29,35.29,1500.0,35.33,35.33,35.29,35.29,1500.0
2013-05-06 09:50:00,35.26,35.26,35.24,35.24,1200.0,35.26,35.26,35.24,35.24,1200.0
2013-05-06 09:55:00,35.24,35.25,35.21,35.23,4300.0,35.24,35.25,35.21,35.23,4300.0
2013-05-06 10:00:00,35.23,35.23,35.21,35.23,2100.0,35.23,35.23,35.21,35.23,2100.0
2013-05-06 10:05:00,35.22,35.29,35.22,35.29,2500.0,35.22,35.29,35.22,35.29,2500.0
2013-05-06 10:10:00,35.3,35.3,35.28,35.28,2300.0,35.3,35.3,35.28,35.28,2300.0
2013-05-06 10:15:00,35.3,35.3,35.25,35.26,2200.0,35.3,35.3,35.25,35.26,2200.0
2013-05-06 10:20:00,35.27,35.3,35.26,35.3,800.0,35.27,35.3,35.26,35.3,800.0
2013-05-06 10:25:00,35.29,35.33,35.28,35.33,2400.0,35.29,35.33,35.28,35.33,2400.0
2013-05-06 10:30:00,35.31,35.31,35.29,35.3,1300.0,35.31,35.31,35.29,35.3,1300.0
2013-05-06 10:35:00,35.29,35.31,35.28,35.3,4900.0,35.29,35.31,35.28,35.3,4900.0
2013-05-06 10:40:00,35.3,35.3,35.29,35.3,1000.0,35.3,35.3,35.29,35.3,1000.0
2013-05-06 10:45:00,35.29,35.29,35.29,35.29,400.0,35.29,35.29,35.29,35.29,400.0
2013-05-06 10:50:00,35.29,35.29,35.26,35.26,1100.0,35.29,35.29,35.26,35.26,1100.0
2013-05-06 10:55:00,35.28,35.28,35.23,35.25,900.0,35.28,35.28,35.23,35.25,900.0
2013-05-06 11:00:00,35.24,35.27,35.24,35.27,2600.0,35.24,35.27,35.24,35.27,2600.0
2013-05-06 11:05:00,35.26,35.28,35.25,35.28,900.0,35.26,35.28,35.25,35.28,900.0
2013-05-06 11:10:00,35.28,35.32,35.28,35.32,1400.0,35.28,35.32,35.28,35.32,1400.0
2013-05-06 11:15:00,35.32,35.33,35.3,35.3,1300.0,35.32,35.33,35.3,35.3,1300.0
2013-05-06 11:20:00,35.29,35.29,35.29,35.29,300.0,35.29,35.29,35.29,35.29,300.0
2013-05-06 11:25:00,35.29,35.29,35.27,35.27,2400.0,35.29,35.29,35.27,35.27,2400.0
2013-05-06 11:30:00,35.27,35.27,35.18,35.18,1400.0,35.27,35.27,35.18,35.18,1400.0
2013-05-06 11:35:00,35.18,35.2,35.18,35.2,3200.0,35.18,35.2,35.18,35.2,3200.0
2013-05-06 11:40:00,35.18,35.2,35.18,35.19,2700.0,35.18,35.2,35.18,35.19,2700.0
2013-05-06 11:45:00,35.23,35.27,35.23,35.27,1700.0,35.23,35.27,35.23,35.27,1700.0
2013-05-06 11:50:00,35.27,35.27,35.2,35.2,23400.0,35.27,35.27,35.2,35.2,23400.0
2013-05-06 11:55:00,35.21,35.21,35.18,35.18,4700.0,35.21,35.21,35.18,35.18,4700.0
2013-05-06 12:00:00,35.19,35.22,35.19,35.2,1400.0,35.19,35.22,35.19,35.2,1400.0
2013-05-06 12:05:00,35.2,35.25,35.2,35.25,1900.0,35.2,35.25,35.2,35.25,1900.0
2013-05-06 12:10:00,35.26,35.26,35.24,35.24,1300.0,35.26,35.26,35.24,35.24,1300.0
2013-05-06 12:15:00,35.27,35.29,35.25,35.28,9400.0,35.27,35.29,35.25,35.28,9400.0
2013-05-06 12:20:00,35.28,35.28,35.28,35.28,200.0,35.28,35.28,35.28,35.28,200.0
2013-05-06 12:25:00,35.28,35.3,35.28,35.3,1500.0,35.28,35.3,35.28,35.3,1500.0
2013-05-06 12:30:00,35.29,35.29,35.26,35.27,2700.0,35.29,35.29,35.26,35.27,2700.0
2013-05-06 12:35:00,35.26,35.27,35.24,35.27,3700.0,35.26,35.27,35.24,35.27,3700.0
2013-05-06 12:40:00,35.27,35.27,35.26,35.26,900.0,35.27,35.27,35.26,35.26,900.0
2013-05-06 12:45:00,35.26,35.27,35.26,35.26,1500.0,35.26,35.27,35.26,35.26,1500.0
2013-05-06 12:50:00,35.27,35.27,35.26,35.26,800.0,35.27,35.27,35.26,35.26,800.0
2013-05-06 12:55:00,35.27,35.28,35.25,35.25,4100.0,35.27,35.28,35.25,35.25,4100.0
2013-05-06 13:00:00,35.25,35.27,35.24,35.24,1900.0,35.25,35.27,35.24,35.24,1900.0
2013-05-06 13:05:00,35.25,35.25,35.25,35.25,100.0,35.25,35.25,35.25,35.25,100.0
2013-05-06 13:10:00,35.25,35.25,35.23,35.23,1600.0,35.25,35.25,35.23,35.23,1600.0
2013-05-06 13:15:00,35.23,35.25,35.23,35.24,900.0,35.23,35.25,35.23,35.24,900.0
2013-05-06 13:20:00,35.25,35.26,35.25,35.26,500.0,35.25,35.26,35.25,35.26,500.0
2013-05-06 13:25:00,35.26,35.26,35.25,35.25,400.0,35.26,35.26,35.25,35.25,400.0
2013-05-06 13:30:00,35.26,35.27,35.26,35.26,2400.0,35.26,35.27,35.26,35.26,2400.0
2013-05-06 13:35:00,35.26,35.27,35.23,35.25,1700.0,35.26,35.27,35.23,35.25,1700.0
2013-05-06 13:40:00,35.24,35.25,35.24,35.25,600.0,35.24,35.25,35.24,35.25,600.0
2013-05-06 13:45:00,35.25,35.25,35.23,35.24,2400.0,35.25,35.25,35.23,35.24,2400.0
2013-05-06 13:50:00,35.24,35.26,35.23,35.25,900.0,35.24,35.26,35.23,35.25,900.0
2013-05-06 13:55:00,35.26,35.29,35.26,35.29,1500.0,35.26,35.29,35.26,35.29,1500.0
2013-05-06 14:00:00,35.29,35.29,35.26,35.27,2000.0,35.29,35.29,35.26,35.27,2000.0
2013-05-06 14:05:00,35.27,35.27,35.27,35.27,300.0,35.27,35.27,35.27,35.27,300.0
2013-05-06 14:10:00,35.28,35.3,35.28,35.3,3000.0,35.28,35.3,35.28,35.3,3000.0
2013-05-06 14:15:00,35.29,35.29,35.28,35.29,1200.0,35.29,35.29,35.28,35.29,1200.0
2013-05-06 14:20:00,35.3,35.31,35.3,35.3,1100.0,35.3,35.31,35.3,35.3,1100.0
2013-05-06 14:25:00,35.31,35.31,35.29,35.29,1900.0,35.31,35.31,35.29,35.29,1900.0
2013-05-06 14:30:00,35.3,35.3,35.28,35.28,7200.0,35.3,35.3,35.28,35.28,7200.0
2013-05-06 14:35:00,35.27,35.28,35.25,35.28,3600.0,35.27,35.28,35.25,35.28,3600.0
2013-05-06 14:40:00,35.28,35.29,35.27,35.28,2100.0,35.28,35.29,35.27,35.28,2100.0
2013-05-06 14:45:00,35.28,35.28,35.27,35.27,1300.0,35.28,35.28,35.27,35.27,1300.0
2013-05-06 14:50:00,35.28,35.29,35.28,35.29,1000.0,35.28,35.29,35.28,35.29,1000.0
2013-05-06 14:55:00,35.28,35.29,35.27,35.28,2600.0,35.28,35.29,35.27,35.28,2600.0
2013-05-06 15:00:00,35.28,35.3,35.28,35.3,4100.0,35.28,35.3,35.28,35.3,4100.0
2013-05-06 15:05:00,35.31,35.31,35.29,35.3,4400.0,35.31,35.31,35.29,35.3,4400.0
2013-05-06 15:10:00,35.31,35.31,35.29,35.29,2900.0,35.31,35.31,35.29,35.29,2900.0
2013-05-06 15:15:00,35.29,35.29,35.27,35.27,2300.0,35.29,35.29,35.27,35.27,2300.0
2013-05-06 15:20:00,35.27,35.28,35.26,35.26,1300.0,35.27,35.28,35.26,35.26,1300.0
2013-05-06 15:25:00,35.27,35.27,35.23,35.24,5100.0,35.27,35.27,35.23,35.24,5100.0
2013-05-06 15:30:00,35.23,35.25,35.23,35.25,3900.0,35.23,35.25,35.23,35.25,3900.0
2013-05-06 15:35:00,35.25,35.26,35.24,35.26,8100.0,35.25,35.26,35.24,35.26,8100.0
2013-05-06 15:40:00,35.26,35.28,35.24,35.28,4600.0,35.26,35.28,35.24,35.28,4600.0
2013-05-06 15:45:00,35.28,35.3,35.28,35.28,3800.0,35.28,35.3,35.28,35.28,3800.0
2013-05-06 15:50:00,35.29,35.32,35.26,35.26,12300.0,35.29,35.32,35.26,35.26,12300.0
2013-05-06 15:55:00,35.26,35.32,35.24,35.32,25000.0,35.26,35.32,35.24,35.32,25000.0
2013-05-07 09:30:00,35.3,35.3,35.18,35.19,3500.0,35.3,35.3,35.18,35.19,3500.0
2013-05-07 09:35:00,35.21,35.33,35.21,35.33,1200.0,35.21,35.33,35.21,35.33,1200.0
2013-05-07 09:40:00,35.38,35.46,35.38,35.38,9900.0,35.38,35.46,35.38,35.38,9900.0
2013-05-07 09:45:00,35.37,35.47,35.36,35.44,11600.0,35.37,35.47,35.36,35.44,11600.0
2013-05-07 09:50:00,35.44,35.47,35.42,35.45,20100.0,35.44,35.47,35.42,35.45,20100.0
2013-05-07 09:55:00,35.45,35.53,35.45,35.51,17200.0,35.45,35.53,35.45,35.51,17200.0
2013-05-07 10:00:00,35.51,35.52,35.42,35.42,2700.0,35.51,35.52,35.42,35.42,2700.0
2013-05-07 10:05:00,35.42,35.42,35.36,35.36,1300.0,35.42,35.42,35.36,35.36,1300.0
2013-05-07 10:10:00,35.38,35.38,35.28,35.32,2300.0,35.38,35.38,35.28,35.32,2300.0
2013-05-07 10:15:00,35.32,35.32,35.2,35.22,4800.0,35.32,35.32,35.2,35.22,4800.0
2013-05-07 10:20:00,35.22,35.31,35.2,35.29,6400.0,35.22,35.31,35.2,35.29,6400.0
2013-05-07 10:25:00,35.3,35.33,35.3,35.33,1500.0,35.3,35.33,35.3,35.33,1500.0
2013-05-07 10:30:00,35.33,35.37,35.33,35.34,12200.0,35.33,35.37,35.33,35.34,12200.0
2013-05-07 10:35:00,35.34,35.37,35.34,35.37,1600.0,35.34,35.37,35.34,35.37,1600.0
2013-05-07 10:40:00,35.35,35.35,35.31,35.31,1200.0,35.35,35.35,35.31,35.31,1200.0
2013-05-07 10:45:00,35.29,35.29,35.28,35.29,900.0,35.29,35.29,35.28,35.29,900.0
2013-05-07 10:50:00,35.28,35.29,35.25,35.25,2200.0,35.28,35.29,35.25,35.25,2200.0
2013-05-07 10:55:00,35.24,35.27,35.24,35.26,3800.0,35.24,35.27,35.24,35.26,3800.0
2013-05-07 11:00:00,35.24,35.25,35.23,35.25,3400.0,35.24,35.25,35.23,35.25,3400.0
2013-05-07 11:05:00,35.25,35.28,35.25,35.28,3300.0,35.25,35.28,35.25,35.28,3300.0
2013-05-07 11:10:00,35.29,35.35,35.29,35.35,5700.0,35.29,35.35,35.29,35.35,5700.0
2013-05-07 11:15:00,35.34,35.34,35.33,35.34,3600.0,35.34,35.34,35.33,35.34,3600.0
2013-05-07 11:20:00,35.34,35.35,35.33,35.35,3600.0,35.34,35.35,35.33,35.35,3600.0
2013-05-07 11:25:00,35.36,35.37,35.36,35.36,1200.0,35.36,35.37,35.36,35.36,1200.0
2013-05-07 11:30:00,35.36,35.37,35.36,35.36,1300.0,35.36,35.37,35.36,35.36,1300.0
2013-05-07 11:35:00,35.36,35.38,35.36,35.37,2700.0,35.36,35.38,35.36,35.37,2700.0
2013-05-07 11:40:00,35.36,35.38,35.33,35.33,3600.0,35.36,35.38,35.33,35.33,3600.0
2013-05-07 11:45:00,35.32,35.33,35.31,35.31,2000.0,35.32,35.33,35.31,35.31,2000.0
2013-05-07 11:50:00,35.3,35.32,35.25,35.27,4300.0,35.3,35.32,35.25,35.27,4300.0
2013-05-07 11:55:00,35.27,35.29,35.27,35.28,4000.0,35.27,35.29,35.27,35.28,4000.0
2013-05-07 12:00:00,35.3,35.32,35.3,35.32,2000.0,35.3,35.32,35.3,35.32,2000.0
2013-05-07 12:05:00,35.32,35.36,35.32,35.36,4400.0,35.32,35.36,35.32,35.36,4400.0
2013-05-07 12:10:00,35.35,35.36,35.34,35.34,1200.0,35.35,35.36,35.34,35.34,1200.0
2013-05-07 12:15:00,35.34,35.35,35.32,35.34,4000.0,35.34,35.35,35.32,35.34,4000.0
2013-05-07 12:20:00,35.35,35.38,35.35,35.37,3300.0,35.35,35.38,35.35,35.37,3300.0
2013-05-07 12:25:00,35.38,35.38,35.35,35.35,900.0,35.38,35.38,35.35,35.35,900.0
2013-05-07 12:30:00,35.35,35.35,35.32,35.32,3900.0,35.35,35.35,35.32,35.32,3900.0
2013-05-07 12:35:00,35.33,35.37,35.31,35.37,3400.0,35.33,35.37,35.31,35.37,3400.0
2013-05-07 12:40:00,35.37,35.43,35.37,35.43,3100.0,35.37,35.43,35.37,35.43,3100.0
2013-05-07 12:45:00,35.42,35.45,35.42,35.45,2100.0,35.42,35.45,35.42,35.45,2100.0
2013-05-07 12:50:00,35.44,35.48,35.44,35.47,7200.0,35.44,35.48,35.44,35.47,7200.0
2013-05-07 12:55:00,35.47,35.49,35.47,35.47,2600.0,35.47,35.49,35.47,35.47,2600.0
2013-05-07 13:00:00,35.48,35.48,35.45,35.45,800.0,35.48,35.48,35.45,35.45,800.0
2013-05-07 13:05:00,35.45,35.45,35.4,35.42,3900.0,35.45,35.45,35.4,35.42,3900.0
2013-05-07 13:10:00,35.42,35.44,35.4,35.44,1600.0,35.42,35.44,35.4,35.44,1600.0
2013-05-07 13:15:00,35.44,35.46,35.44,35.44,2300.0,35.44,35.46,35.44,35.44,2300.0
2013-05-07 13:20:00,35.47,35.47,35.44,35.44,1100.0,35.47,35.47,35.44,35.44,1100.0
2013-05-07 13:25:00,35.44,35.47,35.44,35.47,1800.0,35.44,35.47,35.44,35.47,1800.0
2013-05-07 13:30:00,35.47,35.47,35.41,35.44,9900.0,35.47,35.47,35.41,35.44,9900.0
2013-05-07 13:35:00,35.45,35.48,35.45,35.47,2000.0,35.45,35.48,35.45,35.47,2000.0
2013-05-07 13:40:00,35.48,35.48,35.47,35.47,4500.0,35.48,35.48,35.47,35.47,4500.0
2013-05-07 13:45:00,35.47,35.47,35.44,35.44,400.0,35.47,35.47,35.44,35.44,400.0
2013-05-07 13:50:00,35.43,35.48,35.43,35.48,4100.0,35.43,35.48,35.43,35.48,4100.0
2013-05-07 13:55:00,35.49,35.5,35.48,35.49,1900.0,35.49,35.5,35.48,35.49,1900.0
2013-05-07 14:00:00,35.5,35.51,35.49,35.51,4500.0,35.5,35.51,35.49,35.51,4500.0
2013-05-07 14:05:00,35.51,35.52,35.51,35.52,5200.0,35.51,35.52,35.51,35.52,5200.0
2013-05-07 14:10:00,35.52,35.54,35.52,35.54,2700.0,35.52,35.54,35.52,35.54,2700.0
2013-05-07 14:15:00,35.53,35.54,35.52,35.53,3100.0,35.53,35.54,35.52,35.53,3100.0
2013-05-07 14:20:00,35.51,35.51,35.48,35.48,2400.0,35.51,35.51,35.48,35.48,2400.0
2013-05-07 14:25:00,35.48,35.5,35.47,35.47,4800.0,35.48,35.5,35.47,35.47,4800.0
2013-05-07 14:30:00,35.46,35.46,35.43,35.43,1700.0,35.46,35.46,35.43,35.43,1700.0
2013-05-07 14:35:00,35.43,35.43,35.42,35.42,900.0,35.43,35.43,35.42,35.42,900.0
2013-05-07 14:40:00,35.42,35.46,35.42,35.46,8000.0,35.42,35.46,35.42,35.46,8000.0
2013-05-07 14:45:00,35.46,35.55,35.46,35.55,17900.0,35.46,35.55,35.46,35.55,17900.0
2013-05-07 14:50:00,35.55,35.55,35.54,35.54,5500.0,35.55,35.55,35.54,35.54,5500.0
2013-05-07 14:55:00,35.54,35.55,35.53,35.54,4500.0,35.54,35.55,35.53,35.54,4500.0
2013-05-07 15:00:00,35.54,35.54,35.53,35.53,2300.0,35.54,35.54,35.53,35.53,2300.0
2013-05-07 15:05:00,35.51,35.53,35.51,35.53,3100.0,35.51,35.53,35.51,35.53,3100.0
2013-05-07 15:10:00,35.52,35.53,35.5,35.5,5800.0,35.52,35.53,35.5,35.5,5800.0
2013-05-07 15:15:00,35.51,35.53,35.51,35.53,5200.0,35.51,35.53,35.51,35.53,5200.0
2013-05-07 15:20:00,35.52,35.55,35.52,35.55,4200.0,35.52,35.55,35.52,35.55,4200.0
2013-05-07 15:25:00,35.55,35.59,35.54,35.58,24000.0,35.55,35.59,35.54,35.58,24000.0
2013-05-07 15:30:00,35.59,35.59,35.56,35.56,8700.0,35.59,35.59,35.56,35.56,8700.0
2013-05-07 15:35:00,35.57,35.57,35.56,35.56,3000.0,35.57,35.57,35.56,35.56,3000.0
2013-05-07 15:40:00,35.57,35.6,35.57,35.59,6400.0,35.57,35.6,35.57,35.59,6400.0
2013-05-07 15:45:00,35.59,35.59,35.55,35.55,15800.0,35.59,35.59,35.55,35.55,15800.0
2013-05-07 15:50:00,35.55,35.57,35.54,35.56,13400.0,35.55,35.57,35.54,35.56,13400.0
2013-05-07 15:55:00,35.57,35.63,35.56,35.6,44100.0,35.57,35.63,35.56,35.6,44100.0
2013-05-08 09:30:00,35.56,35.58,35.5,35.52,2800.0,35.56,35.58,35.5,35.52,2800.0
2013-05-08 09:35:00,35.45,35.48,35.38,35.4,3100.0,35.45,35.48,35.38,35.4,3100.0
2013-05-08 09:40:00,35.38,35.43,35.37,35.37,1600.0,35.38,35.43,35.37,35.37,1600.0
2013-05-08 09:45:00,35.42,35.49,35.42,35.49,300.0,35.42,35.49,35.42,35.49,300.0
2013-05-08 09:50:00,35.44,35.56,35.44,35.55,2100.0,35.44,35.56,35.44,35.55,2100.0
2013-05-08 09:55:00,35.53,35.54,35.49,35.5,2100.0,35.53,35.54,35.49,35.5,2100.0
2013-05-08 10:00:00,35.54,35.55,35.47,35.47,1600.0,35.54,35.55,35.47,35.47,1600.0
2013-05-08 10:05:00,35.47,35.48,35.44,35.45,1600.0,35.47,35.48,35.44,35.45,1600.0
2013-05-08 10:10:00,35.45,35.49,35.45,35.48,13200.0,35.45,35.49,35.45,35.48,13200.0
2013-05-08 10:15:00,35.49,35.49,35.46,35.46,1600.0,35.49,35.49,35.46,35.46,1600.0
2013-05-08 10:20:00,35.46,35.47,35.45,35.47,900.0,35.46,35.47,35.45,35.47,900.0
2013-05-08 10:25:00,35.48,35.53,35.48,35.53,1900.0,35.48,35.53,35.48,35.53,1900.0
2013-05-08 10:30:00,35.54,35.56,35.54,35.55,5200.0,35.54,35.56,35.54,35.55,5200.0
2013-05-08 10:35:00,35.56,35.61,35.53,35.59,14000.0,35.56,35.61,35.53,35.59,14000.0
2013-05-08 10:40:00,35.6,35.6,35.55,35.55,12000.0,35.6,35.6,35.55,35.55,12000.0
2013-05-08 10:45:00,35.55,35.59,35.53,35.58,11100.0,35.55,35.59,35.53,35.58,11100.0
2013-05-08 10:50:00,35.57,35.59,35.55,35.57,17200.0,35.57,35.59,35.55,35.57,17200.0
2013-05-08 10:55:00,35.56,35.57,35.51,35.52,10500.0,35.56,35.57,35.51,35.52,10500.0
2013-05-08 11:00:00,35.53,35.53,35.49,35.51,11500.0,35.53,35.53,35.49,35.51,11500.0
2013-05-08 11:05:00,35.51,35.52,35.49,35.49,1000.0,35.51,35.52,35.49,35.49,1000.0
2013-05-08 11:10:00,35.52,35.52,35.52,35.52,200.0,35.52,35.52,35.52,35.52,200.0
2013-05-08 11:15:00,35.55,35.55,35.52,35.52,2100.0,35.55,35.55,35.52,35.52,2100.0
2013-05-08 11:20:00,35.51,35.51,35.51,35.51,100.0,35.51,35.51,35.51,35.51,100.0
2013-05-08 11:25:00,35.51,35.52,35.48,35.51,2900.0,35.51,35.52,35.48,35.51,2900.0
2013-05-08 11:30:00,35.5,35.52,35.49,35.52,3900.0,35.5,35.52,35.49,35.52,3900.0
2013-05-08 11:35:00,35.53,35.54,35.53,35.54,500.0,35.53,35.54,35.53,35.54,500.0
2013-05-08 11:40:00,35.55,35.55,35.53,35.54,1900.0,35.55,35.55,35.53,35.54,1900.0
2013-05-08 11:45:00,35.55,35.55,35.54,35.55,800.0,35.55,35.55,35.54,35.55,800.0
2013-05-08 11:50:00,35.54,35.56,35.54,35.54,1900.0,35.54,35.56,35.54,35.54,1900.0
2013-05-08 11:55:00,35.55,35.57,35.54,35.57,2400.0,35.55,35.57,35.54,35.57,2400.0
2013-05-08 12:00:00,35.58,35.59,35.58,35.59,300.0,35.58,35.59,35.58,35.59,300.0
2013-05-08 12:05:00,35.59,35.61,35.59,35.61,1200.0,35.59,35.61,35.59,35.61,1200.0
2013-05-08 12:10:00,35.59,35.6,35.59,35.59,600.0,35.59,35.6,35.59,35.59,600.0
2013-05-08 12:15:00,35.59,35.59,35.59,35.59,300.0,35.59,35.59,35.59,35.59,300.0
2013-05-08 12:20:00,35.59,35.61,35.58,35.61,5000.0,35.59,35.61,35.58,35.61,5000.0
2013-05-08 12:25:00,35.62,35.62,35.59,35.6,1000.0,35.62,35.62,35.59,35.6,1000.0
2013-05-08 12:30:00,35.6,35.61,35.55,35.55,7300.0,35.6,35.61,35.55,35.55,7300.0
2013-05-08 12:35:00,35.56,35.58,35.56,35.58,1000.0,35.56,35.58,35.56,35.58,1000.0
2013-05-08 12:40:00,35.59,35.61,35.59,35.61,1000.0,35.59,35.61,35.59,35.61,1000.0
2013-05-08 12:45:00,35.6,35.62,35.59,35.62,800.0,35.6,35.62,35.59,35.62,800.0
2013-05-08 12:50:00,35.62,35.62,35.61,35.62,500.0,35.62,35.62,35.61,35.62,500.0
2013-05-08 12:55:00,35.62,35.62,35.6,35.61,1800.0,35.62,35.62,35.6,35.61,1800.0
2013-05-08 13:00:00,35.62,35.65,35.62,35.65,1700.0,35.62,35.65,35.62,35.65,1700.0
2013-05-08 13:05:00,35.65,35.66,35.65,35.66,1600.0,35.65,35.66,35.65,35.66,1600.0
2013-05-08 13:10:00,35.65,35.67,35.65,35.66,2300.0,35.65,35.67,35.65,35.66,2300.0
2013-05-08 13:15:00,35.65,35.66,35.65,35.66,1800.0,35.65,35.66,35.65,35.66,1800.0
2013-05-08 13:20:00,35.66,35.66,35.65,35.65,1400.0,35.66,35.66,35.65,35.65,1400.0
2013-05-08 13:25:00,35.64,35.66,35.64,35.65,1100.0,35.64,35.66,35.64,35.65,1100.0
2013-05-08 13:30:00,35.64,35.66,35.62,35.62,4400.0,35.64,35.66,35.62,35.62,4400.0
2013-05-08 13:35:00,35.62,35.63,35.62,35.63,5900.0,35.62,35.63,35.62,35.63,5900.0
2013-05-08 13:40:00,35.62,35.63,35.62,35.63,6100.0,35.62,35.63,35.62,35.63,6100.0
2013-05-08 13:45:00,35.62,35.63,35.62,35.63,1300.0,35.62,35.63,35.62,35.63,1300.0
2013-05-08 13:50:00,35.63,35.63,35.62,35.62,2400.0,35.63,35.63,35.62,35.62,2400.0
2013-05-08 13:55:00,35.63,35.65,35.61,35.61,7900.0,35.63,35.65,35.61,35.61,7900.0
2013-05-08 14:00:00,35.62,35.63,35.6,35.63,7000.0,35.62,35.63,35.6,35.63,7000.0
2013-05-08 14:05:00,35.64,35.66,35.63,35.63,6900.0,35.64,35.66,35.63,35.63,6900.0
2013-05-08 14:10:00,35.63,35.64,35.63,35.64,2600.0,35.63,35.64,35.63,35.64,2600.0
2013-05-08 14:15:00,35.64,35.64,35.62,35.62,1700.0,35.64,35.64,35.62,35.62,1700.0
2013-05-08 14:20:00,35.62,35.64,35.62,35.64,1000.0,35.62,35.64,35.62,35.64,1000.0
2013-05-08 14:25:00,35.64,35.67,35.64,35.66,3700.0,35.64,35.67,35.64,35.66,3700.0
2013-05-08 14:30:00,35.66,35.67,35.62,35.62,6700.0,35.66,35.67,35.62,35.62,6700.0
2013-05-08 14:35:00,35.62,35.67,35.62,35.67,21700.0,35.62,35.67,35.62,35.67,21700.0
2013-05-08 14:40:00,35.66,35.69,35.66,35.68,7000.0,35.66,35.69,35.66,35.68,7000.0
2013-05-08 14:45:00,35.67,35.68,35.66,35.68,5900.0,35.67,35.68,35.66,35.68,5900.0
2013-05-08 14:50:00,35.68,35.71,35.67,35.7,9600.0,35.68,35.71,35.67,35.7,9600.0
2013-05-08 14:55:00,35.7,35.71,35.69,35.7,2600.0,35.7,35.71,35.69,35.7,2600.0
2013-05-08 15:00:00,35.69,35.7,35.66,35.66,6100.0,35.69,35.7,35.66,35.66,6100.0
2013-05-08 15:05:00,35.67,35.68,35.66,35.67,3900.0,35.67,35.68,35.66,35.67,3900.0
2013-05-08 15:10:00,35.67,35.7,35.67,35.7,3700.0,35.67,35.7,35.67,35.7,3700.0
2013-05-08 15:15:00,35.7,35.74,35.69,35.74,7300.0,35.7,35.74,35.69,35.74,7300.0
2013-05-08 15:20:00,35.74,35.74,35.71,35.71,5200.0,35.74,35.74,35.71,35.71,5200.0
2013-05-08 15:25:00,35.73,35.76,35.72,35.75,14100.0,35.73,35.76,35.72,35.75,14100.0
2013-05-08 15:30:00,35.76,35.8,35.75,35.79,7400.0,35.76,35.8,35.75,35.79,7400.0
2013-05-08 15:35:00,35.79,35.79,35.78,35.79,6400.0,35.79,35.79,35.78,35.79,6400.0
2013-05-08 15:40:00,35.79,35.79,35.77,35.77,11600.0,35.79,35.79,35.77,35.77,11600.0
2013-05-08 15:45:00,35.77,35.8,35.77,35.8,8900.0,35.77,35.8,35.77,35.8,8900.0
2013-05-08 15:50:00,35.8,35.84,35.8,35.84,28500.0,35.8,35.84,35.8,35.84,28500.0
2013-05-08 15:55:00,35.84,35.9,35.82,35.9,64000.0,35.84,35.9,35.82,35.9,64000.0
2013-05-09 09:30:00,35.91,35.91,35.8,35.88,4300.0,35.91,35.91,35.8,35.88,4300.0
2013-05-09 09:35:00,35.87,35.93,35.87,35.93,4100.0,35.87,35.93,35.87,35.93,4100.0
2013-05-09 09:40:00,35.93,35.95,35.92,35.92,2200.0,35.93,35.95,35.92,35.92,2200.0
2013-05-09 09:45:00,35.94,35.94,35.85,35.85,3900.0,35.94,35.94,35.85,35.85,3900.0
2013-05-09 09:50:00,35.84,35.9,35.84,35.9,2000.0,35.84,35.9,35.84,35.9,2000.0
2013-05-09 09:55:00,35.91,35.93,35.9,35.93,2200.0,35.91,35.93,35.9,35.93,2200.0
2013-05-09 10:00:00,35.93,35.93,35.84,35.85,13300.0,35.93,35.93,35.84,35.85,13300.0
2013-05-09 10:05:00,35.86,35.9,35.85,35.87,15700.0,35.86,35.9,35.85,35.87,15700.0
2013-05-09 10:10:00,35.87,35.88,35.84,35.85,8700.0,35.87,35.88,35.84,35.85,8700.0
2013-05-09 10:15:00,35.87,35.89,35.8,35.8,16400.0,35.87,35.89,35.8,35.8,16400.0
2013-05-09 10:20:00,35.81,35.85,35.8,35.83,15100.0,35.81,35.85,35.8,35.83,15100.0
2013-05-09 10:25:00,35.82,35.83,35.8,35.83,17500.0,35.82,35.83,35.8,35.83,17500.0
2013-05-09 10:30:00,35.82,35.82,35.75,35.75,11800.0,35.82,35.82,35.75,35.75,11800.0
2013-05-09 10:35:00,35.75,35.82,35.74,35.78,16900.0,35.75,35.82,35.74,35.78,16900.0
2013-05-09 10:40:00,35.78,35.8,35.76,35.8,12600.0,35.78,35.8,35.76,35.8,12600.0
2013-05-09 10:45:00,35.81,35.83,35.8,35.83,3300.0,35.81,35.83,35.8,35.83,3300.0
2013-05-09 10:50:00,35.85,35.85,35.83,35.84,800.0,35.85,35.85,35.83,35.84,800.0
2013-05-09 10:55:00,35.84,35.87,35.84,35.87,2500.0,35.84,35.87,35.84,35.87,2500.0
2013-05-09 11:00:00,35.88,35.93,35.88,35.92,2600.0,35.88,35.93,35.88,35.92,2600.0
2013-05-09 11:05:00,35.92,35.92,35.9,35.91,2200.0,35.92,35.92,35.9,35.91,2200.0
2013-05-09 11:10:00,35.91,35.91,35.91,35.91,100.0,35.91,35.91,35.91,35.91,100.0
2013-05-09 11:15:00,35.9,35.9,35.88,35.88,1500.0,35.9,35.9,35.88,35.88,1500.0
2013-05-09 11:20:00,35.87,35.91,35.86,35.86,16600.0,35.87,35.91,35.86,35.86,16600.0
2013-05-09 11:25:00,35.86,35.91,35.86,35.89,14400.0,35.86,35.91,35.86,35.89,14400.0
2013-05-09 11:30:00,35.89,35.89,35.87,35.87,3500.0,35.89,35.89,35.87,35.87,3500.0
2013-05-09 11:35:00,35.88,35.88,35.87,35.87,1200.0,35.88,35.88,35.87,35.87,1200.0
2013-05-09 11:40:00,35.87,35.88,35.87,35.87,1100.0,35.87,35.88,35.87,35.87,1100.0
2013-05-09 11:45:00,35.86,35.88,35.84,35.88,2400.0,35.86,35.88,35.84,35.88,2400.0
2013-05-09 11:50:00,35.88,35.88,35.87,35.87,1500.0,35.88,35.88,35.87,35.87,1500.0
2013-05-09 11:55:00,35.88,35.88,35.88,35.88,1100.0,35.88,35.88,35.88,35.88,1100.0
2013-05-09 12:00:00,35.89,35.89,35.88,35.89,2900.0,35.89,35.89,35.88,35.89,2900.0
2013-05-09 12:05:00,35.88,35.89,35.85,35.85,4500.0,35.88,35.89,35.85,35.85,4500.0
2013-05-09 12:10:00,35.86,35.86,35.86,35.86,600.0,35.86,35.86,35.86,35.86,600.0
2013-05-09 12:15:00,35.87,35.87,35.86,35.86,1500.0,35.87,35.87,35.86,35.86,1500.0
2013-05-09 12:20:00,35.85,35.85,35.8,35.82,7000.0,35.85,35.85,35.8,35.82,7000.0
2013-05-09 12:25:00,35.81,35.82,35.81,35.81,900.0,35.81,35.82,35.81,35.81,900.0
2013-05-09 12:30:00,35.81,35.84,35.81,35.84,1300.0,35.81,35.84,35.81,35.84,1300.0
2013-05-09 12:35:00,35.85,35.86,35.85,35.86,700.0,35.85,35.86,35.85,35.86,700.0
2013-05-09 12:40:00,35.86,35.87,35.84,35.84,2200.0,35.86,35.87,35.84,35.84,2200.0
2013-05-09 12:45:00,35.85,35.85,35.82,35.82,2000.0,35.85,35.85,35.82,35.82,2000.0
2013-05-09 12:50:00,35.83,35.84,35.82,35.82,1500.0,35.83,35.84,35.82,35.82,1500.0
2013-05-09 12:55:00,35.85,35.86,35.84,35.86,2600.0,35.85,35.86,35.84,35.86,2600.0
2013-05-09 13:00:00,35.84,35.86,35.84,35.86,2200.0,35.84,35.86,35.84,35.86,2200.0
2013-05-09 13:05:00,35.87,35.88,35.86,35.86,1100.0,35.87,35.88,35.86,35.86,1100.0
2013-05-09 13:10:00,35.85,35.89,35.84,35.86,21900.0,35.85,35.89,35.84,35.86,21900.0
2013-05-09 13:15:00,35.87,35.88,35.84,35.86,12600.0,35.87,35.88,35.84,35.86,12600.0
2013-05-09 13:20:00,35.85,35.87,35.83,35.83,11600.0,35.85,35.87,35.83,35.83,11600.0
2013-05-09 13:25:00,35.83,35.86,35.83,35.84,10100.0,35.83,35.86,35.83,35.84,10100.0
2013-05-09 13:30:00,35.85,35.9,35.85,35.9,2800.0,35.85,35.9,35.85,35.9,2800.0
2013-05-09 13:35:00,35.9,35.9,35.87,35.87,1000.0,35.9,35.9,35.87,35.87,1000.0
2013-05-09 13:40:00,35.88,35.88,35.84,35.88,12400.0,35.88,35.88,35.84,35.88,12400.0
2013-05-09 13:45:00,35.89,35.9,35.88,35.9,900.0,35.89,35.9,35.88,35.9,900.0
2013-05-09 13:50:00,35.89,35.9,35.89,35.89,3100.0,35.89,35.9,35.89,35.89,3100.0
2013-05-09 13:55:00,35.89,35.9,35.85,35.9,1500.0,35.89,35.9,35.85,35.9,1500.0
2013-05-09 14:00:00,35.9,35.9,35.9,35.9,400.0,35.9,35.9,35.9,35.9,400.0
2013-05-09 14:05:00,35.89,35.89,35.86,35.86,2800.0,35.89,35.89,35.86,35.86,2800.0
2013-05-09 14:10:00,35.86,35.86,35.83,35.83,8800.0,35.86,35.86,35.83,35.83,8800.0
2013-05-09 14:15:00,35.84,35.86,35.82,35.86,5600.0,35.84,35.86,35.82,35.86,5600.0
2013-05-09 14:20:00,35.86,35.86,35.85,35.86,900.0,35.86,35.86,35.85,35.86,900.0
2013-05-09 14:25:00,35.85,35.88,35.85,35.88,3100.0,35.85,35.88,35.85,35.88,3100.0
2013-05-09 14:30:00,35.88,35.88,35.87,35.87,1400.0,35.88,35.88,35.87,35.87,1400.0
2013-05-09 14:35:00,35.87,35.87,35.82,35.83,6700.0,35.87,35.87,35.82,35.83,6700.0
2013-05-09 14:40:00,35.84,35.84,35.82,35.84,4300.0,35.84,35.84,35.82,35.84,4300.0
2013-05-09 14:45:00,35.85,35.85,35.83,35.84,1200.0,35.85,35.85,35.83,35.84,1200.0
2013-05-09 14:50:00,35.85,35.87,35.84,35.86,9300.0,35.85,35.87,35.84,35.86,9300.0
2013-05-09 14:55:00,35.85,35.85,35.8,35.82,5900.0,35.85,35.85,35.8,35.82,5900.0
2013-05-09 15:00:00,35.81,35.83,35.76,35.8,12900.0,35.81,35.83,35.76,35.8,12900.0
2013-05-09 15:05:00,35.79,35.8,35.77,35.79,6300.0,35.79,35.8,35.77,35.79,6300.0
2013-05-09 15:10:00,35.79,35.79,35.77,35.77,3800.0,35.79,35.79,35.77,35.77,3800.0
2013-05-09 15:15:00,35.77,35.8,35.75,35.8,5800.0,35.77,35.8,35.75,35.8,5800.0
2013-05-09 15:20:00,35.81,35.84,35.81,35.84,3100.0,35.81,35.84,35.81,35.84,3100.0
2013-05-09 15:25:00,35.85,35.85,35.82,35.83,2900.0,35.85,35.85,35.82,35.83,2900.0
2013-05-09 15:30:00,35.84,35.86,35.82,35.83,6000.0,35.84,35.86,35.82,35.83,6000.0
2013-05-09 15:35:00,35.84,35.85,35.82,35.82,5800.0,35.84,35.85,35.82,35.82,5800.0
2013-05-09 15:40:00,35.81,35.83,35.81,35.81,4600.0,35.81,35.83,35.81,35.81,4600.0
2013-05-09 15:45:00,35.81,35.82,35.79,35.82,13900.0,35.81,35.82,35.79,35.82,13900.0
2013-05-09 15:50:00,35.81,35.82,35.73,35.74,10300.0,35.81,35.82,35.73,35.74,10300.0
2013-05-09 15:55:00,35.75,35.81,35.74,35.81,16600.0,35.75,35.81,35.74,35.81,16600.0
2013-05-10 09:30:00,35.74,35.8,35.73,35.74,6600.0,35.74,35.8,35.73,35.74,6600.0
2013-05-10 09:35:00,35.8,35.84,35.75,35.79,14200.0,35.8,35.84,35.75,35.79,14200.0
2013-05-10 09:40:00,35.79,35.81,35.74,35.74,2900.0,35.79,35.81,35.74,35.74,2900.0
2013-05-10 09:45:00,35.78,35.85,35.78,35.83,2400.0,35.78,35.85,35.78,35.83,2400.0
2013-05-10 09:50:00,35.86,35.89,35.85,35.89,1300.0,35.86,35.89,35.85,35.89,1300.0
2013-05-10 09:55:00,35.9,35.93,35.87,35.93,900.0,35.9,35.93,35.87,35.93,900.0
2013-05-10 10:00:00,35.93,35.93,35.87,35.91,28000.0,35.93,35.93,35.87,35.91,28000.0
2013-05-10 10:05:00,35.89,35.9,35.86,35.89,2200.0,35.89,35.9,35.86,35.89,2200.0
2013-05-10 10:10:00,35.91,35.91,35.85,35.85,900.0,35.91,35.91,35.85,35.85,900.0
2013-05-10 10:15:00,35.84,35.87,35.84,35.86,2300.0,35.84,35.87,35.84,35.86,2300.0
2013-05-10 10:20:00,35.85,35.86,35.82,35.83,2800.0,35.85,35.86,35.82,35.83,2800.0
2013-05-10 10:25:00,35.83,35.83,35.8,35.81,1100.0,35.83,35.83,35.8,35.81,1100.0
2013-05-10 10:30:00,35.8,35.8,35.74,35.77,2600.0,35.8,35.8,35.74,35.77,2600.0
2013-05-10 10:35:00,35.76,35.76,35.71,35.72,3200.0,35.76,35.76,35.71,35.72,3200.0
2013-05-10 10:40:00,35.72,35.76,35.72,35.76,1300.0,35.72,35.76,35.72,35.76,1300.0
2013-05-10 10:45:00,35.77,35.78,35.76,35.77,2400.0,35.77,35.78,35.76,35.77,2400.0
2013-05-10 10:50:00,35.77,35.79,35.77,35.78,1300.0,35.77,35.79,35.77,35.78,1300.0
2013-05-10 10:55:00,35.76,35.79,35.75,35.79,2600.0,35.76,35.79,35.75,35.79,2600.0
2013-05-10 11:00:00,35.79,35.79,35.75,35.75,1000.0,35.79,35.79,35.75,35.75,1000.0
2013-05-10 11:05:00,35.72,35.8,35.72,35.8,1100.0,35.72,35.8,35.72,35.8,1100.0
2013-05-10 11:10:00,35.77,35.78,35.75,35.76,1100.0,35.77,35.78,35.75,35.76,1100.0
2013-05-10 11:15:00,35.77,35.78,35.76,35.78,1500.0,35.77,35.78,35.76,35.78,1500.0
2013-05-10 11:20:00,35.78,35.78,35.76,35.76,1500.0,35.78,35.78,35.76,35.76,1500.0
2013-05-10 11:25:00,35.76,35.8,35.75,35.79,1200.0,35.76,35.8,35.75,35.79,1200.0
2013-05-10 11:30:00,35.8,35.85,35.79,35.83,4900.0,35.8,35.85,35.79,35.83,4900.0
2013-05-10 11:35:00,35.84,35.86,35.83,35.86,1300.0,35.84,35.86,35.83,35.86,1300.0
2013-05-10 11:40:00,35.87,35.87,35.82,35.84,5000.0,35.87,35.87,35.82,35.84,5000.0
2013-05-10 11:45:00,35.84,35.84,35.79,35.82,3900.0,35.84,35.84,35.79,35.82,3900.0
2013-05-10 11:50:00,35.82,35.82,35.79,35.79,2500.0,35.82,35.82,35.79,35.79,2500.0
2013-05-10 11:55:00,35.78,35.8,35.78,35.78,1800.0,35.78,35.8,35.78,35.78,1800.0
2013-05-10 12:00:00,35.79,35.79,35.75,35.77,5000.0,35.79,35.79,35.75,35.77,5000.0
2013-05-10 12:05:00,35.74,35.75,35.68,35.68,4800.0,35.74,35.75,35.68,35.68,4800.0
2013-05-10 12:10:00,35.69,35.73,35.69,35.73,2600.0,35.69,35.73,35.69,35.73,2600.0
2013-05-10 12:15:00,35.74,35.75,35.74,35.74,500.0,35.74,35.75,35.74,35.74,500.0
2013-05-10 12:20:00,35.74,35.76,35.74,35.76,1000.0,35.74,35.76,35.74,35.76,1000.0
2013-05-10 12:25:00,35.78,35.78,35.76,35.76,1100.0,35.78,35.78,35.76,35.76,1100.0
2013-05-10 12:30:00,35.77,35.77,35.76,35.77,1800.0,35.77,35.77,35.76,35.77,1800.0
2013-05-10 12:35:00,35.77,35.78,35.76,35.78,1000.0,35.77,35.78,35.76,35.78,1000.0
2013-05-10 12:40:00,35.77,35.78,35.76,35.77,2400.0,35.77,35.78,35.76,35.77,2400.0
2013-05-10 12:45:00,35.76,35.77,35.72,35.72,6500.0,35.76,35.77,35.72,35.72,6500.0
2013-05-10 12:50:00,35.72,35.73,35.71,35.72,4700.0,35.72,35.73,35.71,35.72,4700.0
2013-05-10 12:55:00,35.72,35.73,35.72,35.73,2000.0,35.72,35.73,35.72,35.73,2000.0
2013-05-10 13:00:00,35.73,35.74,35.68,35.69,16600.0,35.73,35.74,35.68,35.69,16600.0
2013-05-10 13:05:00,35.69,35.73,35.69,35.73,5500.0,35.69,35.73,35.69,35.73,5500.0
2013-05-10 13:10:00,35.73,35.73,35.72,35.72,800.0,35.73,35.73,35.72,35.72,800.0
2013-05-10 13:15:00,35.72,35.72,35.7,35.7,1300.0,35.72,35.72,35.7,35.7,1300.0
2013-05-10 13:20:00,35.7,35.71,35.7,35.71,1300.0,35.7,35.71,35.7,35.71,1300.0
2013-05-10 13:25:00,35.71,35.75,35.71,35.75,1600.0,35.71,35.75,35.71,35.75,1600.0
2013-05-10 13:30:00,35.75,35.75,35.73,35.74,1400.0,35.75,35.75,35.73,35.74,1400.0
2013-05-10 13:35:00,35.74,35.74,35.72,35.73,2100.0,35.74,35.74,35.72,35.73,2100.0
2013-05-10 13:40:00,35.74,35.75,35.74,35.75,1500.0,35.74,35.75,35.74,35.75,1500.0
2013-05-10 13:45:00,35.75,35.8,35.75,35.78,5300.0,35.75,35.8,35.75,35.78,5300.0
2013-05-10 13:50:00,35.79,35.79,35.78,35.78,2300.0,35.79,35.79,35.78,35.78,2300.0
2013-05-10 13:55:00,35.78,35.8,35.78,35.8,2200.0,35.78,35.8,35.78,35.8,2200.0
2013-05-10 14:00:00,35.8,35.8,35.8,35.8,1800.0,35.8,35.8,35.8,35.8,1800.0
2013-05-10 14:05:00,35.8,35.8,35.79,35.79,8000.0,35.8,35.8,35.79,35.79,8000.0
2013-05-10 14:10:00,35.78,35.79,35.76,35.77,4300.0,35.78,35.79,35.76,35.77,4300.0
2013-05-10 14:15:00,35.77,35.77,35.76,35.76,6000.0,35.77,35.77,35.76,35.76,6000.0
2013-05-10 14:20:00,35.76,35.78,35.76,35.78,2000.0,35.76,35.78,35.76,35.78,2000.0
2013-05-10 14:25:00,35.78,35.79,35.77,35.78,5300.0,35.78,35.79,35.77,35.78,5300.0
2013-05-10 14:30:00,35.78,35.79,35.77,35.77,2500.0,35.78,35.79,35.77,35.77,2500.0
2013-05-10 14:35:00,35.77,35.77,35.72,35.74,2600.0,35.77,35.77,35.72,35.74,2600.0
2013-05-10 14:40:00,35.74,35.74,35.73,35.74,1700.0,35.74,35.74,35.73,35.74,1700.0
2013-05-10 14:45:00,35.75,35.75,35.75,35.75,1200.0,35.75,35.75,35.75,35.75,1200.0
2013-05-10 14:50:00,35.75,35.75,35.74,35.75,1400.0,35.75,35.75,35.74,35.75,1400.0
2013-05-10 14:55:00,35.75,35.76,35.74,35.74,6900.0,35.75,35.76,35.74,35.74,6900.0
2013-05-10 15:00:00,35.74,35.74,35.72,35.72,2800.0,35.74,35.74,35.72,35.72,2800.0
2013-05-10 15:05:00,35.72,35.73,35.71,35.72,4400.0,35.72,35.73,35.71,35.72,4400.0
2013-05-10 15:10:00,35.73,35.74,35.72,35.74,3400.0,35.73,35.74,35.72,35.74,3400.0
2013-05-10 15:15:00,35.74,35.74,35.72,35.73,3900.0,35.74,35.74,35.72,35.73,3900.0
2013-05-10 15:20:00,35.73,35.74,35.72,35.73,3500.0,35.73,35.74,35.72,35.73,3500.0
2013-05-10 15:25:00,35.74,35.75,35.73,35.75,4300.0,35.74,35.75,35.73,35.75,4300.0
2013-05-10 15:30:00,35.74,35.74,35.73,35.74,2100.0,35.74,35.74,35.73,35.74,2100.0
2013-05-10 15:35:00,35.74,35.76,35.74,35.74,6800.0,35.74,35.76,35.74,35.74,6800.0
2013-05-10 15:40:00,35.74,35.8,35.74,35.8,6300.0,35.74,35.8,35.74,35.8,6300.0
2013-05-10 15:45:00,35.81,35.81,35.73,35.73,14700.0,35.81,35.81,35.73,35.73,14700.0
2013-05-10 15:50:00,35.73,35.75,35.7,35.7,17500.0,35.73,35.75,35.7,35.7,17500.0
2013-05-10 15:55:00,35.71,35.74,35.69,35.71,23500.0,35.71,35.74,35.69,35.71,23500.0
2013-05-13 09:30:00,35.58,35.58,35.32,35.51,7100.0,35.58,35.58,35.32,35.51,7100.0
2013-05-13 09:35:00,35.53,35.55,35.51,35.55,1500.0,35.53,35.55,35.51,35.55,1500.0
2013-05-13 09:40:00,35.58,35.58,35.53,35.54,1600.0,35.58,35.58,35.53,35.54,1600.0
2013-05-13 09:45:00,35.55,35.6,35.54,35.58,600.0,35.55,35.6,35.54,35.58,600.0
2013-05-13 09:50:00,35.57,35.57,35.5,35.51,3500.0,35.57,35.57,35.5,35.51,3500.0
2013-05-13 09:55:00,35.51,35.52,35.47,35.47,4600.0,35.51,35.52,35.47,35.47,4600.0
2013-05-13 10:00:00,35.46,35.46,35.42,35.45,2500.0,35.46,35.46,35.42,35.45,2500.0
2013-05-13 10:05:00,35.44,35.5,35.44,35.5,10000.0,35.44,35.5,35.44,35.5,10000.0
2013-05-13 10:10:00,35.5,35.57,35.5,35.57,5100.0,35.5,35.57,35.5,35.57,5100.0
2013-05-13 10:15:00,35.55,35.55,35.5,35.51,3000.0,35.55,35.55,35.5,35.51,3000.0
2013-05-13 10:20:00,35.49,35.5,35.46,35.46,2500.0,35.49,35.5,35.46,35.46,2500.0
2013-05-13 10:25:00,35.44,35.5,35.43,35.5,1800.0,35.44,35.5,35.43,35.5,1800.0
2013-05-13 10:30:00,35.5,35.52,35.5,35.51,3300.0,35.5,35.52,35.5,35.51,3300.0
2013-05-13 10:35:00,35.51,35.54,35.51,35.53,900.0,35.51,35.54,35.51,35.53,900.0
2013-05-13 10:40:00,35.54,35.54,35.52,35.53,3600.0,35.54,35.54,35.52,35.53,3600.0
2013-05-13 10:45:00,35.54,35.56,35.53,35.56,1400.0,35.54,35.56,35.53,35.56,1400.0
2013-05-13 10:50:00,35.56,35.56,35.52,35.52,1800.0,35.56,35.56,35.52,35.52,1800.0
2013-05-13 10:55:00,35.52,35.52,35.45,35.46,2500.0,35.52,35.52,35.45,35.46,2500.0
2013-05-13 11:00:00,35.47,35.48,35.45,35.46,3000.0,35.47,35.48,35.45,35.46,3000.0
2013-05-13 11:05:00,35.45,35.47,35.43,35.47,2500.0,35.45,35.47,35.43,35.47,2500.0
2013-05-13 11:10:00,35.46,35.48,35.45,35.47,2700.0,35.46,35.48,35.45,35.47,2700.0
2013-05-13 11:15:00,35.48,35.49,35.48,35.48,7900.0,35.48,35.49,35.48,35.48,7900.0
2013-05-13 11:20:00,35.48,35.48,35.43,35.44,15300.0,35.48,35.48,35.43,35.44,15300.0
2013-05-13 11:25:00,35.43,35.46,35.43,35.46,15400.0,35.43,35.46,35.43,35.46,15400.0
2013-05-13 11:30:00,35.47,35.49,35.46,35.46,2500.0,35.47,35.49,35.46,35.46,2500.0
2013-05-13 11:35:00,35.46,35.46,35.43,35.43,13600.0,35.46,35.46,35.43,35.43,13600.0
2013-05-13 11:40:00,35.43,35.44,35.42,35.43,5500.0,35.43,35.44,35.42,35.43,5500.0
2013-05-13 11:45:00,35.42,35.42,35.4,35.41,8600.0,35.42,35.42,35.4,35.41,8600.0
2013-05-13 11:50:00,35.4,35.41,35.37,35.37,11500.0,35.4,35.41,35.37,35.37,11500.0
2013-05-13 11:55:00,35.37,35.37,35.34,35.37,16800.0,35.37,35.37,35.34,35.37,16800.0
2013-05-13 12:00:00,35.35,35.38,35.35,35.37,5700.0,35.35,35.38,35.35,35.37,5700.0
2013-05-13 12:05:00,35.38,35.39,35.36,35.36,2800.0,35.38,35.39,35.36,35.36,2800.0
2013-05-13 12:10:00,35.38,35.39,35.38,35.38,1400.0,35.38,35.39,35.38,35.38,1400.0
2013-05-13 12:15:00,35.39,35.4,35.38,35.38,4800.0,35.39,35.4,35.38,35.38,4800.0
2013-05-13 12:20:00,35.38,35.38,35.36,35.36,8400.0,35.38,35.38,35.36,35.36,8400.0
2013-05-13 12:25:00,35.36,35.37,35.35,35.35,4900.0,35.36,35.37,35.35,35.35,4900.0
2013-05-13 12:30:00,35.35,35.36,35.34,35.35,2400.0,35.35,35.36,35.34,35.35,2400.0
2013-05-13 12:35:00,35.36,35.37,35.36,35.37,3000.0,35.36,35.37,35.36,35.37,3000.0
2013-05-13 12:40:00,35.37,35.39,35.37,35.39,1400.0,35.37,35.39,35.37,35.39,1400.0
2013-05-13 12:45:00,35.38,35.39,35.38,35.39,1300.0,35.38,35.39,35.38,35.39,1300.0
2013-05-13 12:50:00,35.38,35.39,35.37,35.37,3200.0,35.38,35.39,35.37,35.37,3200.0
2013-05-13 12:55:00,35.37,35.37,35.34,35.35,31000.0,35.37,35.37,35.34,35.35,31000.0
2013-05-13 13:00:00,35.36,35.36,35.35,35.36,2600.0,35.36,35.36,35.35,35.36,2600.0
2013-05-13 13:05:00,35.36,35.36,35.36,35.36,600.0,35.36,35.36,35.36,35.36,600.0
2013-05-13 13:10:00,35.35,35.36,35.34,35.35,4200.0,35.35,35.36,35.34,35.35,4200.0
2013-05-13 13:15:00,35.34,35.36,35.34,35.36,5100.0,35.34,35.36,35.34,35.36,5100.0
2013-05-13 13:20:00,35.37,35.38,35.35,35.35,4800.0,35.37,35.38,35.35,35.35,4800.0
2013-05-13 13:25:00,35.34,35.34,35.29,35.3,5200.0,35.34,35.34,35.29,35.3,5200.0
2013-05-13 13:30:00,35.3,35.3,35.29,35.29,1900.0,35.3,35.3,35.29,35.29,1900.0
2013-05-13 13:35:00,35.29,35.29,35.27,35.28,4000.0,35.29,35.29,35.27,35.28,4000.0
2013-05-13 13:40:00,35.28,35.3,35.28,35.29,2900.0,35.28,35.3,35.28,35.29,2900.0
2013-05-13 13:45:00,35.29,35.3,35.29,35.3,1100.0,35.29,35.3,35.29,35.3,1100.0
2013-05-13 13:50:00,35.29,35.3,35.29,35.3,4600.0,35.29,35.3,35.29,35.3,4600.0
2013-05-13 13:55:00,35.31,35.31,35.3,35.31,600.0,35.31,35.31,35.3,35.31,600.0
2013-05-13 14:00:00,35.3,35.31,35.26,35.31,10600.0,35.3,35.31,35.26,35.31,10600.0
2013-05-13 14:05:00,35.3,35.31,35.3,35.3,1200.0,35.3,35.31,35.3,35.3,1200.0
2013-05-13 14:10:00,35.32,35.32,35.25,35.26,9400.0,35.32,35.32,35.25,35.26,9400.0
2013-05-13 14:15:00,35.26,35.26,35.25,35.26,4900.0,35.26,35.26,35.25,35.26,4900.0
2013-05-13 14:20:00,35.26,35.28,35.26,35.27,8600.0,35.26,35.28,35.26,35.27,8600.0
2013-05-13 14:25:00,35.28,35.28,35.27,35.28,1000.0,35.28,35.28,35.27,35.28,1000.0
2013-05-13 14:30:00,35.27,35.31,35.27,35.31,4400.0,35.27,35.31,35.27,35.31,4400.0
2013-05-13 14:35:00,35.3,35.32,35.3,35.32,4200.0,35.3,35.32,35.3,35.32,4200.0
2013-05-13 14:40:00,35.3,35.3,35.29,35.3,2500.0,35.3,35.3,35.29,35.3,2500.0
2013-05-13 14:45:00,35.3,35.31,35.3,35.31,2400.0,35.3,35.31,35.3,35.31,2400.0
2013-05-13 14:50:00,35.3,35.32,35.3,35.32,3700.0,35.3,35.32,35.3,35.32,3700.0
2013-05-13 14:55:00,35.32,35.32,35.29,35.3,4500.0,35.32,35.32,35.29,35.3,4500.0
2013-05-13 15:00:00,35.3,35.31,35.28,35.28,6100.0,35.3,35.31,35.28,35.28,6100.0
2013-05-13 15:05:00,35.29,35.29,35.27,35.27,1700.0,35.29,35.29,35.27,35.27,1700.0
2013-05-13 15:10:00,35.28,35.28,35.25,35.26,7100.0,35.28,35.28,35.25,35.26,7100.0
2013-05-13 15:15:00,35.26,35.28,35.24,35.28,5700.0,35.26,35.28,35.24,35.28,5700.0
2013-05-13 15:20:00,35.28,35.28,35.26,35.26,3300.0,35.28,35.28,35.26,35.26,3300.0
2013-05-13 15:25:00,35.27,35.27,35.23,35.25,10600.0,35.27,35.27,35.23,35.25,10600.0
2013-05-13 15:30:00,35.25,35.25,35.24,35.25,3200.0,35.25,35.25,35.24,35.25,3200.0
2013-05-13 15:35:00,35.24,35.28,35.24,35.26,8400.0,35.24,35.28,35.24,35.26,8400.0
2013-05-13 15:40:00,35.27,35.27,35.25,35.25,8000.0,35.27,35.27,35.25,35.25,8000.0
2013-05-13 15:45:00,35.24,35.25,35.24,35.24,5700.0,35.24,35.25,35.24,35.24,5700.0
2013-05-13 15:50:00,35.24,35.25,35.22,35.22,14900.0,35.24,35.25,35.22,35.22,14900.0
2013-05-13 15:55:00,35.22,35.23,35.19,35.2,40400.0,35.22,35.23,35.19,35.2,40400.0
2013-05-14 09:30:00,35.2,35.35,35.2,35.23,4200.0,35.2,35.35,35.2,35.23,4200.0
2013-05-14 09:35:00,35.25,35.33,35.25,35.3,2600.0,35.25,35.33,35.25,35.3,2600.0
2013-05-14 09:40:00,35.32,35.36,35.21,35.22,16300.0,35.32,35.36,35.21,35.22,16300.0
2013-05-14 09:45:00,35.25,35.34,35.25,35.34,2500.0,35.25,35.34,35.25,35.34,2500.0
2013-05-14 09:50:00,35.34,35.37,35.3,35.3,13200.0,35.34,35.37,35.3,35.3,13200.0
2013-05-14 09:55:00,35.3,35.35,35.29,35.34,14100.0,35.3,35.35,35.29,35.34,14100.0
2013-05-14 10:00:00,35.34,35.35,35.32,35.34,18500.0,35.34,35.35,35.32,35.34,18500.0
2013-05-14 10:05:00,35.34,35.36,35.33,35.33,6000.0,35.34,35.36,35.33,35.33,6000.0
2013-05-14 10:10:00,35.34,35.34,35.33,35.33,5300.0,35.34,35.34,35.33,35.33,5300.0
2013-05-14 10:15:00,35.32,35.33,35.32,35.32,15500.0,35.32,35.33,35.32,35.32,15500.0
2013-05-14 10:20:00,35.31,35.32,35.31,35.32,8900.0,35.31,35.32,35.31,35.32,8900.0
2013-05-14 10:25:00,35.32,35.32,35.31,35.32,7500.0,35.32,35.32,35.31,35.32,7500.0
2013-05-14 10:30:00,35.32,35.32,35.31,35.32,6600.0,35.32,35.32,35.31,35.32,6600.0
2013-05-14 10:35:00,35.32,35.34,35.31,35.34,11300.0,35.32,35.34,35.31,35.34,11300.0
2013-05-14 10:40:00,35.34,35.34,35.32,35.34,8100.0,35.34,35.34,35.32,35.34,8100.0
2013-05-14 10:45:00,35.34,35.36,35.34,35.34,6900.0,35.34,35.36,35.34,35.34,6900.0
2013-05-14 10:50:00,35.35,35.37,35.34,35.35,7000.0,35.35,35.37,35.34,35.35,7000.0
2013-05-14 10:55:00,35.35,35.4,35.35,35.39,3900.0,35.35,35.4,35.35,35.39,3900.0
2013-05-14 11:00:00,35.4,35.41,35.39,35.39,3400.0,35.4,35.41,35.39,35.39,3400.0
2013-05-14 11:05:00,35.4,35.4,35.38,35.38,6600.0,35.4,35.4,35.38,35.38,6600.0
2013-05-14 11:10:00,35.38,35.38,35.36,35.36,5600.0,35.38,35.38,35.36,35.36,5600.0
2013-05-14 11:15:00,35.36,35.38,35.35,35.37,5900.0,35.36,35.38,35.35,35.37,5900.0
2013-05-14 11:20:00,35.37,35.4,35.36,35.36,16400.0,35.37,35.4,35.36,35.36,16400.0
2013-05-14 11:25:00,35.36,35.39,35.36,35.39,1700.0,35.36,35.39,35.36,35.39,1700.0
2013-05-14 11:30:00,35.4,35.43,35.37,35.38,7400.0,35.4,35.43,35.37,35.38,7400.0
2013-05-14 11:35:00,35.38,35.39,35.37,35.39,1900.0,35.38,35.39,35.37,35.39,1900.0
2013-05-14 11:40:00,35.39,35.41,35.39,35.39,6100.0,35.39,35.41,35.39,35.39,6100.0
2013-05-14 11:45:00,35.4,35.4,35.36,35.36,7300.0,35.4,35.4,35.36,35.36,7300.0
2013-05-14 11:50:00,35.35,35.35,35.33,35.35,2400.0,35.35,35.35,35.33,35.35,2400.0
2013-05-14 11:55:00,35.35,35.38,35.35,35.38,900.0,35.35,35.38,35.35,35.38,900.0
2013-05-14 12:00:00,35.38,35.38,35.38,35.38,0.0,35.38,35.38,35.38,35.38,0.0
2013-05-14 12:05:00,35.38,35.39,35.37,35.39,2500.0,35.38,35.39,35.37,35.39,2500.0
2013-05-14 12:10:00,35.38,35.4,35.38,35.39,400.0,35.38,35.4,35.38,35.39,400.0
2013-05-14 12:15:00,35.4,35.4,35.38,35.39,7800.0,35.4,35.4,35.38,35.39,7800.0
2013-05-14 12:20:00,35.39,35.4,35.39,35.4,700.0,35.39,35.4,35.39,35.4,700.0
2013-05-14 12:25:00,35.39,35.4,35.37,35.38,9900.0,35.39,35.4,35.37,35.38,9900.0
2013-05-14 12:30:00,35.39,35.39,35.38,35.38,700.0,35.39,35.39,35.38,35.38,700.0
2013-05-14 12:35:00,35.39,35.4,35.39,35.39,4400.0,35.39,35.4,35.39,35.39,4400.0
2013-05-14 12:40:00,35.39,35.4,35.38,35.38,2000.0,35.39,35.4,35.38,35.38,2000.0
2013-05-14 12:45:00,35.39,35.4,35.38,35.39,3400.0,35.39,35.4,35.38,35.39,3400.0
2013-05-14 12:50:00,35.39,35.39,35.38,35.38,700.0,35.39,35.39,35.38,35.38,700.0
2013-05-14 12:55:00,35.38,35.38,35.35,35.35,3100.0,35.38,35.38,35.35,35.35,3100.0
2013-05-14 13:00:00,35.35,35.39,35.35,35.36,6600.0,35.35,35.39,35.35,35.36,6600.0
2013-05-14 13:05:00,35.36,35.37,35.36,35.36,3000.0,35.36,35.37,35.36,35.36,3000.0
2013-05-14 13:10:00,35.36,35.36,35.35,35.35,1900.0,35.36,35.36,35.35,35.35,1900.0
2013-05-14 13:15:00,35.35,35.37,35.35,35.36,2100.0,35.35,35.37,35.35,35.36,2100.0
2013-05-14 13:20:00,35.37,35.39,35.37,35.39,800.0,35.37,35.39,35.37,35.39,800.0
2013-05-14 13:25:00,35.4,35.4,35.4,35.4,500.0,35.4,35.4,35.4,35.4,500.0
2013-05-14 13:30:00,35.4,35.42,35.4,35.42,3500.0,35.4,35.42,35.4,35.42,3500.0
2013-05-14 13:35:00,35.42,35.43,35.42,35.43,700.0,35.42,35.43,35.42,35.43,700.0
2013-05-14 13:40:00,35.44,35.46,35.44,35.46,4000.0,35.44,35.46,35.44,35.46,4000.0
2013-05-14 13:45:00,35.46,35.47,35.46,35.47,600.0,35.46,35.47,35.46,35.47,600.0
2013-05-14 13:50:00,35.47,35.48,35.42,35.42,9500.0,35.47,35.48,35.42,35.42,9500.0
2013-05-14 13:55:00,35.41,35.41,35.39,35.4,5200.0,35.41,35.41,35.39,35.4,5200.0
2013-05-14 14:00:00,35.41,35.41,35.39,35.41,3900.0,35.41,35.41,35.39,35.41,3900.0
2013-05-14 14:05:00,35.4,35.43,35.4,35.43,2500.0,35.4,35.43,35.4,35.43,2500.0
2013-05-14 14:10:00,35.43,35.44,35.41,35.44,3900.0,35.43,35.44,35.41,35.44,3900.0
2013-05-14 14:15:00,35.44,35.45,35.43,35.44,2900.0,35.44,35.45,35.43,35.44,2900.0
2013-05-14 14:20:00,35.44,35.44,35.43,35.44,900.0,35.44,35.44,35.43,35.44,900.0
2013-05-14 14:25:00,35.44,35.44,35.42,35.44,5500.0,35.44,35.44,35.42,35.44,5500.0
2013-05-14 14:30:00,35.43,35.44,35.42,35.42,2600.0,35.43,35.44,35.42,35.42,2600.0
2013-05-14 14:35:00,35.43,35.45,35.43,35.44,2600.0,35.43,35.45,35.43,35.44,2600.0
2013-05-14 14:40:00,35.43,35.43,35.39,35.39,18400.0,35.43,35.43,35.39,35.39,18400.0
2013-05-14 14:45:00,35.38,35.38,35.36,35.36,1100.0,35.38,35.38,35.36,35.36,1100.0
2013-05-14 14:50:00,35.37,35.37,35.33,35.35,6900.0,35.37,35.37,35.33,35.35,6900.0
2013-05-14 14:55:00,35.35,35.35,35.32,35.34,8700.0,35.35,35.35,35.32,35.34,8700.0
2013-05-14 15:00:00,35.34,35.4,35.32,35.4,7700.0,35.34,35.4,35.32,35.4,7700.0
2013-05-14 15:05:00,35.4,35.4,35.38,35.4,3000.0,35.4,35.4,35.38,35.4,3000.0
2013-05-14 15:10:00,35.4,35.4,35.38,35.38,9800.0,35.4,35.4,35.38,35.38,9800.0
2013-05-14 15:15:00,35.38,35.39,35.38,35.38,1500.0,35.38,35.39,35.38,35.38,1500.0
2013-05-14 15:20:00,35.38,35.38,35.37,35.37,1700.0,35.38,35.38,35.37,35.37,1700.0
2013-05-14 15:25:00,35.38,35.4,35.38,35.4,3600.0,35.38,35.4,35.38,35.4,3600.0
2013-05-14 15:30:00,35.4,35.4,35.39,35.4,5600.0,35.4,35.4,35.39,35.4,5600.0
2013-05-14 15:35:00,35.4,35.43,35.4,35.43,9300.0,35.4,35.43,35.4,35.43,9300.0
2013-05-14 15:40:00,35.43,35.43,35.39,35.4,6400.0,35.43,35.43,35.39,35.4,6400.0
2013-05-14 15:45:00,35.4,35.42,35.39,35.42,6700.0,35.4,35.42,35.39,35.42,6700.0
2013-05-14 15:50:00,35.42,35.42,35.39,35.39,12000.0,35.42,35.42,35.39,35.39,12000.0
2013-05-14 15:55:00,35.4,35.41,35.36,35.39,26800.0,35.4,35.41,35.36,35.39,26800.0
2013-05-15 09:30:00,35.32,35.38,35.0,35.35,7200.0,35.32,35.38,35.0,35.35,7200.0
2013-05-15 09:35:00,35.37,35.38,35.33,35.33,3600.0,35.37,35.38,35.33,35.33,3600.0
2013-05-15 09:40:00,35.33,35.33,35.32,35.32,2200.0,35.33,35.33,35.32,35.32,2200.0
2013-05-15 09:45:00,35.33,35.36,35.32,35.32,18700.0,35.33,35.36,35.32,35.32,18700.0
2013-05-15 09:50:00,35.32,35.35,35.3,35.32,7000.0,35.32,35.35,35.3,35.32,7000.0
2013-05-15 09:55:00,35.35,35.35,35.33,35.35,3600.0,35.35,35.35,35.33,35.35,3600.0
2013-05-15 10:00:00,35.35,35.37,35.33,35.34,8400.0,35.35,35.37,35.33,35.34,8400.0
2013-05-15 10:05:00,35.35,35.37,35.34,35.34,19700.0,35.35,35.37,35.34,35.34,19700.0
2013-05-15 10:10:00,35.33,35.33,35.32,35.33,2200.0,35.33,35.33,35.32,35.33,2200.0
2013-05-15 10:15:00,35.34,35.36,35.33,35.34,3800.0,35.34,35.36,35.33,35.34,3800.0
2013-05-15 10:20:00,35.35,35.36,35.34,35.36,5300.0,35.35,35.36,35.34,35.36,5300.0
2013-05-15 10:25:00,35.34,35.36,35.34,35.34,5600.0,35.34,35.36,35.34,35.34,5600.0
2013-05-15 10:30:00,35.35,35.35,35.34,35.34,6500.0,35.35,35.35,35.34,35.34,6500.0
2013-05-15 10:35:00,35.35,35.35,35.34,35.35,5200.0,35.35,35.35,35.34,35.35,5200.0
2013-05-15 10:40:00,35.35,35.39,35.34,35.34,9800.0,35.35,35.39,35.34,35.34,9800.0
2013-05-15 10:45:00,35.34,35.39,35.34,35.39,2500.0,35.34,35.39,35.34,35.39,2500.0
2013-05-15 10:50:00,35.38,35.4,35.36,35.4,1700.0,35.38,35.4,35.36,35.4,1700.0
2013-05-15 10:55:00,35.39,35.41,35.39,35.41,3200.0,35.39,35.41,35.39,35.41,3200.0
2013-05-15 11:00:00,35.41,35.44,35.41,35.44,1700.0,35.41,35.44,35.41,35.44,1700.0
2013-05-15 11:05:00,35.43,35.46,35.43,35.45,4500.0,35.43,35.46,35.43,35.45,4500.0
2013-05-15 11:10:00,35.44,35.45,35.44,35.45,1000.0,35.44,35.45,35.44,35.45,1000.0
2013-05-15 11:15:00,35.45,35.52,35.45,35.52,4500.0,35.45,35.52,35.45,35.52,4500.0
2013-05-15 11:20:00,35.52,35.54,35.47,35.47,19200.0,35.52,35.54,35.47,35.47,19200.0
2013-05-15 11:25:00,35.47,35.47,35.43,35.43,1600.0,35.47,35.47,35.43,35.43,1600.0
2013-05-15 11:30:00,35.43,35.46,35.43,35.45,7500.0,35.43,35.46,35.43,35.45,7500.0
2013-05-15 11:35:00,35.45,35.49,35.42,35.49,2200.0,35.45,35.49,35.42,35.49,2200.0
2013-05-15 11:40:00,35.49,35.52,35.49,35.49,2300.0,35.49,35.52,35.49,35.49,2300.0
2013-05-15 11:45:00,35.47,35.47,35.43,35.43,1600.0,35.47,35.47,35.43,35.43,1600.0
2013-05-15 11:50:00,35.43,35.43,35.35,35.36,15300.0,35.43,35.43,35.35,35.36,15300.0
2013-05-15 11:55:00,35.36,35.37,35.35,35.36,3700.0,35.36,35.37,35.35,35.36,3700.0
2013-05-15 12:00:00,35.36,35.42,35.36,35.42,1100.0,35.36,35.42,35.36,35.42,1100.0
2013-05-15 12:05:00,35.42,35.45,35.41,35.44,3000.0,35.42,35.45,35.41,35.44,3000.0
2013-05-15 12:10:00,35.45,35.49,35.45,35.49,2000.0,35.45,35.49,35.45,35.49,2000.0
2013-05-15 12:15:00,35.49,35.5,35.44,35.45,7300.0,35.49,35.5,35.44,35.45,7300.0
2013-05-15 12:20:00,35.45,35.45,35.44,35.44,700.0,35.45,35.45,35.44,35.44,700.0
2013-05-15 12:25:00,35.44,35.49,35.44,35.49,2600.0,35.44,35.49,35.44,35.49,2600.0
2013-05-15 12:30:00,35.5,35.52,35.5,35.5,2200.0,35.5,35.52,35.5,35.5,2200.0
2013-05-15 12:35:00,35.49,35.49,35.45,35.45,17700.0,35.49,35.49,35.45,35.45,17700.0
2013-05-15 12:40:00,35.45,35.47,35.42,35.43,2700.0,35.45,35.47,35.42,35.43,2700.0
2013-05-15 12:45:00,35.45,35.47,35.45,35.46,1400.0,35.45,35.47,35.45,35.46,1400.0
2013-05-15 12:50:00,35.45,35.47,35.45,35.47,2200.0,35.45,35.47,35.45,35.47,2200.0
2013-05-15 12:55:00,35.48,35.49,35.47,35.47,1600.0,35.48,35.49,35.47,35.47,1600.0
2013-05-15 13:00:00,35.47,35.47,35.45,35.45,2700.0,35.47,35.47,35.45,35.45,2700.0
2013-05-15 13:05:00,35.46,35.48,35.46,35.48,1400.0,35.46,35.48,35.46,35.48,1400.0
2013-05-15 13:10:00,35.47,35.48,35.44,35.45,5300.0,35.47,35.48,35.44,35.45,5300.0
2013-05-15 13:15:00,35.46,35.46,35.43,35.44,3100.0,35.46,35.46,35.43,35.44,3100.0
2013-05-15 13:20:00,35.43,35.44,35.42,35.42,800.0,35.43,35.44,35.42,35.42,800.0
2013-05-15 13:25:00,35.42,35.44,35.42,35.44,1200.0,35.42,35.44,35.42,35.44,1200.0
2013-05-15 13:30:00,35.44,35.45,35.42,35.42,5800.0,35.44,35.45,35.42,35.42,5800.0
2013-05-15 13:35:00,35.42,35.42,35.4,35.4,3800.0,35.42,35.42,35.4,35.4,3800.0
2013-05-15 13:40:00,35.4,35.42,35.4,35.42,1100.0,35.4,35.42,35.4,35.42,1100.0
2013-05-15 13:45:00,35.42,35.44,35.41,35.41,3300.0,35.42,35.44,35.41,35.41,3300.0
2013-05-15 13:50:00,35.42,35.42,35.41,35.42,800.0,35.42,35.42,35.41,35.42,800.0
2013-05-15 13:55:00,35.41,35.41,35.39,35.4,2700.0,35.41,35.41,35.39,35.4,2700.0
2013-05-15 14:00:00,35.4,35.42,35.4,35.41,5100.0,35.4,35.42,35.4,35.41,5100.0
2013-05-15 14:05:00,35.42,35.42,35.41,35.41,700.0,35.42,35.42,35.41,35.41,700.0
2013-05-15 14:10:00,35.42,35.43,35.41,35.41,7700.0,35.42,35.43,35.41,35.41,7700.0
2013-05-15 14:15:00,35.42,35.42,35.4,35.41,4900.0,35.42,35.42,35.4,35.41,4900.0
2013-05-15 14:20:00,35.4,35.41,35.39,35.4,3200.0,35.4,35.41,35.39,35.4,3200.0
2013-05-15 14:25:00,35.4,35.43,35.39,35.41,4600.0,35.4,35.43,35.39,35.41,4600.0
2013-05-15 14:30:00,35.41,35.42,35.4,35.41,3500.0,35.41,35.42,35.4,35.41,3500.0
2013-05-15 14:35:00,35.42,35.43,35.41,35.42,4900.0,35.42,35.43,35.41,35.42,4900.0
2013-05-15 14:40:00,35.42,35.43,35.39,35.39,6400.0,35.42,35.43,35.39,35.39,6400.0
2013-05-15 14:45:00,35.38,35.42,35.38,35.39,10300.0,35.38,35.42,35.38,35.39,10300.0
2013-05-15 14:50:00,35.38,35.41,35.37,35.41,5200.0,35.38,35.41,35.37,35.41,5200.0
2013-05-15 14:55:00,35.42,35.43,35.38,35.4,8100.0,35.42,35.43,35.38,35.4,8100.0
2013-05-15 15:00:00,35.39,35.39,35.35,35.37,2400.0,35.39,35.39,35.35,35.37,2400.0
2013-05-15 15:05:00,35.38,35.39,35.37,35.39,5200.0,35.38,35.39,35.37,35.39,5200.0
2013-05-15 15:10:00,35.39,35.42,35.39,35.41,8700.0,35.39,35.42,35.39,35.41,8700.0
2013-05-15 15:15:00,35.41,35.41,35.37,35.38,4500.0,35.41,35.41,35.37,35.38,4500.0
2013-05-15 15:20:00,35.38,35.39,35.38,35.39,3500.0,35.38,35.39,35.38,35.39,3500.0
2013-05-15 15:25:00,35.4,35.42,35.4,35.41,5200.0,35.4,35.42,35.4,35.41,5200.0
2013-05-15 15:30:00,35.4,35.43,35.4,35.41,6700.0,35.4,35.43,35.4,35.41,6700.0
2013-05-15 15:35:00,35.42,35.46,35.42,35.46,10000.0,35.42,35.46,35.42,35.46,10000.0
2013-05-15 15:40:00,35.46,35.47,35.45,35.47,4700.0,35.46,35.47,35.45,35.47,4700.0
2013-05-15 15:45:00,35.46,35.49,35.46,35.49,9500.0,35.46,35.49,35.46,35.49,9500.0
2013-05-15 15:50:00,35.49,35.5,35.48,35.5,13000.0,35.49,35.5,35.48,35.5,13000.0
2013-05-15 15:55:00,35.51,35.52,35.44,35.46,40400.0,35.51,35.52,35.44,35.46,40400.0
2013-05-16 09:30:00,35.53,35.57,35.33,35.49,12600.0,35.53,35.57,35.33,35.49,12600.0
2013-05-16 09:35:00,35.52,35.6,35.51,35.6,3100.0,35.52,35.6,35.51,35.6,3100.0
2013-05-16 09:40:00,35.6,35.61,35.56,35.61,5700.0,35.6,35.61,35.56,35.61,5700.0
2013-05-16 09:45:00,35.61,35.68,35.61,35.63,7500.0,35.61,35.68,35.61,35.63,7500.0
2013-05-16 09:50:00,35.59,35.66,35.59,35.66,6900.0,35.59,35.66,35.59,35.66,6900.0
2013-05-16 09:55:00,35.65,35.67,35.65,35.66,10400.0,35.65,35.67,35.65,35.66,10400.0
2013-05-16 10:00:00,35.66,35.67,35.59,35.59,7400.0,35.66,35.67,35.59,35.59,7400.0
2013-05-16 10:05:00,35.6,35.6,35.53,35.53,5400.0,35.6,35.6,35.53,35.53,5400.0
2013-05-16 10:10:00,35.56,35.61,35.54,35.61,5000.0,35.56,35.61,35.54,35.61,5000.0
2013-05-16 10:15:00,35.6,35.64,35.59,35.64,2800.0,35.6,35.64,35.59,35.64,2800.0
2013-05-16 10:20:00,35.65,35.65,35.63,35.63,3600.0,35.65,35.65,35.63,35.63,3600.0
2013-05-16 10:25:00,35.61,35.61,35.59,35.59,1000.0,35.61,35.61,35.59,35.59,1000.0
2013-05-16 10:30:00,35.6,35.6,35.55,35.57,4900.0,35.6,35.6,35.55,35.57,4900.0
2013-05-16 10:35:00,35.55,35.62,35.55,35.62,2000.0,35.55,35.62,35.55,35.62,2000.0
2013-05-16 10:40:00,35.6,35.65,35.59,35.63,6300.0,35.6,35.65,35.59,35.63,6300.0
2013-05-16 10:45:00,35.61,35.64,35.61,35.64,1100.0,35.61,35.64,35.61,35.64,1100.0
2013-05-16 10:50:00,35.63,35.65,35.6,35.65,2900.0,35.63,35.65,35.6,35.65,2900.0
2013-05-16 10:55:00,35.67,35.68,35.65,35.65,1300.0,35.67,35.68,35.65,35.65,1300.0
2013-05-16 11:00:00,35.65,35.67,35.62,35.67,4900.0,35.65,35.67,35.62,35.67,4900.0
2013-05-16 11:05:00,35.68,35.68,35.6,35.62,2300.0,35.68,35.68,35.6,35.62,2300.0
2013-05-16 11:10:00,35.6,35.61,35.6,35.6,700.0,35.6,35.61,35.6,35.6,700.0
2013-05-16 11:15:00,35.61,35.68,35.61,35.63,6600.0,35.61,35.68,35.61,35.63,6600.0
2013-05-16 11:20:00,35.64,35.64,35.61,35.61,3200.0,35.64,35.64,35.61,35.61,3200.0
2013-05-16 11:25:00,35.61,35.61,35.61,35.61,1200.0,35.61,35.61,35.61,35.61,1200.0
2013-05-16 11:30:00,35.6,35.63,35.6,35.62,700.0,35.6,35.63,35.6,35.62,700.0
2013-05-16 11:35:00,35.64,35.67,35.64,35.67,1100.0,35.64,35.67,35.64,35.67,1100.0
2013-05-16 11:40:00,35.67,35.69,35.64,35.64,2400.0,35.67,35.69,35.64,35.64,2400.0
2013-05-16 11:45:00,35.63,35.69,35.63,35.69,2300.0,35.63,35.69,35.63,35.69,2300.0
2013-05-16 11:50:00,35.68,35.69,35.68,35.68,800.0,35.68,35.69,35.68,35.68,800.0
2013-05-16 11:55:00,35.68,35.68,35.65,35.65,3300.0,35.68,35.68,35.65,35.65,3300.0
2013-05-16 12:00:00,35.65,35.66,35.64,35.65,6500.0,35.65,35.66,35.64,35.65,6500.0
2013-05-16 12:05:00,35.65,35.66,35.64,35.66,600.0,35.65,35.66,35.64,35.66,600.0
2013-05-16 12:10:00,35.65,35.66,35.65,35.65,1400.0,35.65,35.66,35.65,35.65,1400.0
2013-05-16 12:15:00,35.65,35.65,35.63,35.63,2500.0,35.65,35.65,35.63,35.63,2500.0
2013-05-16 12:20:00,35.63,35.63,35.61,35.61,3400.0,35.63,35.63,35.61,35.61,3400.0
2013-05-16 12:25:00,35.6,35.64,35.6,35.63,5200.0,35.6,35.64,35.6,35.63,5200.0
2013-05-16 12:30:00,35.62,35.63,35.61,35.62,1700.0,35.62,35.63,35.61,35.62,1700.0
2013-05-16 12:35:00,35.61,35.63,35.61,35.63,1700.0,35.61,35.63,35.61,35.63,1700.0
2013-05-16 12:40:00,35.62,35.63,35.61,35.62,7000.0,35.62,35.63,35.61,35.62,7000.0
2013-05-16 12:45:00,35.61,35.63,35.61,35.62,7300.0,35.61,35.63,35.61,35.62,7300.0
2013-05-16 12:50:00,35.63,35.63,35.62,35.62,600.0,35.63,35.63,35.62,35.62,600.0
2013-05-16 12:55:00,35.62,35.63,35.61,35.62,4300.0,35.62,35.63,35.61,35.62,4300.0
2013-05-16 13:00:00,35.62,35.62,35.6,35.61,4000.0,35.62,35.62,35.6,35.61,4000.0
2013-05-16 13:05:00,35.62,35.62,35.61,35.61,2500.0,35.62,35.62,35.61,35.61,2500.0
2013-05-16 13:10:00,35.61,35.63,35.61,35.63,3200.0,35.61,35.63,35.61,35.63,3200.0
2013-05-16 13:15:00,35.63,35.63,35.61,35.61,1100.0,35.63,35.63,35.61,35.61,1100.0
2013-05-16 13:20:00,35.61,35.62,35.61,35.62,600.0,35.61,35.62,35.61,35.62,600.0
2013-05-16 13:25:00,35.61,35.62,35.6,35.61,4900.0,35.61,35.62,35.6,35.61,4900.0
2013-05-16 13:30:00,35.62,35.62,35.6,35.6,800.0,35.62,35.62,35.6,35.6,800.0
2013-05-16 13:35:00,35.6,35.6,35.58,35.58,4100.0,35.6,35.6,35.58,35.58,4100.0
2013-05-16 13:40:00,35.57,35.58,35.52,35.58,14200.0,35.57,35.58,35.52,35.58,14200.0
2013-05-16 13:45:00,35.59,35.61,35.57,35.57,10600.0,35.59,35.61,35.57,35.57,10600.0
2013-05-16 13:50:00,35.57,35.57,35.56,35.56,1700.0,35.57,35.57,35.56,35.56,1700.0
2013-05-16 13:55:00,35.56,35.56,35.52,35.52,2000.0,35.56,35.56,35.52,35.52,2000.0
2013-05-16 14:00:00,35.52,35.53,35.52,35.53,1600.0,35.52,35.53,35.52,35.53,1600.0
2013-05-16 14:05:00,35.54,35.57,35.54,35.57,600.0,35.54,35.57,35.54,35.57,600.0
2013-05-16 14:10:00,35.57,35.62,35.57,35.62,3100.0,35.57,35.62,35.57,35.62,3100.0
2013-05-16 14:15:00,35.65,35.65,35.62,35.62,3000.0,35.65,35.65,35.62,35.62,3000.0
2013-05-16 14:20:00,35.62,35.62,35.52,35.56,17800.0,35.62,35.62,35.52,35.56,17800.0
2013-05-16 14:25:00,35.56,35.61,35.56,35.6,6800.0,35.56,35.61,35.56,35.6,6800.0
2013-05-16 14:30:00,35.61,35.62,35.61,35.62,2500.0,35.61,35.62,35.61,35.62,2500.0
2013-05-16 14:35:00,35.62,35.62,35.61,35.62,600.0,35.62,35.62,35.61,35.62,600.0
2013-05-16 14:40:00,35.62,35.62,35.58,35.58,4200.0,35.62,35.62,35.58,35.58,4200.0
2013-05-16 14:45:00,35.58,35.58,35.57,35.57,1800.0,35.58,35.58,35.57,35.57,1800.0
2013-05-16 14:50:00,35.58,35.58,35.55,35.55,1500.0,35.58,35.58,35.55,35.55,1500.0
2013-05-16 14:55:00,35.54,35.55,35.54,35.55,2100.0,35.54,35.55,35.54,35.55,2100.0
2013-05-16 15:00:00,35.54,35.55,35.53,35.54,2300.0,35.54,35.55,35.53,35.54,2300.0
2013-05-16 15:05:00,35.53,35.54,35.51,35.54,2000.0,35.53,35.54,35.51,35.54,2000.0
2013-05-16 15:10:00,35.54,35.54,35.53,35.54,900.0,35.54,35.54,35.53,35.54,900.0
2013-05-16 15:15:00,35.53,35.55,35.52,35.53,3200.0,35.53,35.55,35.52,35.53,3200.0
2013-05-16 15:20:00,35.52,35.53,35.47,35.48,5700.0,35.52,35.53,35.47,35.48,5700.0
2013-05-16 15:25:00,35.48,35.5,35.46,35.5,3100.0,35.48,35.5,35.46,35.5,3100.0
2013-05-16 15:30:00,35.5,35.5,35.47,35.49,5800.0,35.5,35.5,35.47,35.49,5800.0
2013-05-16 15:35:00,35.49,35.49,35.46,35.47,3000.0,35.49,35.49,35.46,35.47,3000.0
2013-05-16 15:40:00,35.47,35.49,35.46,35.48,5800.0,35.47,35.49,35.46,35.48,5800.0
2013-05-16 15:45:00,35.47,35.48,35.42,35.44,9200.0,35.47,35.48,35.42,35.44,9200.0
2013-05-16 15:50:00,35.43,35.45,35.41,35.41,10100.0,35.43,35.45,35.41,35.41,10100.0
2013-05-16 15:55:00,35.41,35.48,35.4,35.45,30900.0,35.41,35.48,35.4,35.45,30900.0
2013-05-17 09:30:00,35.49,35.49,35.32,35.42,3300.0,35.49,35.49,35.32,35.42,3300.0
2013-05-17 09:35:00,35.48,35.52,35.41,35.47,1600.0,35.48,35.52,35.41,35.47,1600.0
2013-05-17 09:40:00,35.47,35.53,35.44,35.44,1200.0,35.47,35.53,35.44,35.44,1200.0
2013-05-17 09:45:00,35.44,35.44,35.4,35.43,800.0,35.44,35.44,35.4,35.43,800.0
2013-05-17 09:50:00,35.43,35.46,35.41,35.45,2000.0,35.43,35.46,35.41,35.45,2000.0
2013-05-17 09:55:00,35.47,35.49,35.44,35.44,700.0,35.47,35.49,35.44,35.44,700.0
2013-05-17 10:00:00,35.47,35.54,35.47,35.51,2400.0,35.47,35.54,35.47,35.51,2400.0
2013-05-17 10:05:00,35.53,35.58,35.53,35.57,2400.0,35.53,35.58,35.53,35.57,2400.0
2013-05-17 10:10:00,35.58,35.58,35.56,35.58,2200.0,35.58,35.58,35.56,35.58,2200.0
2013-05-17 10:15:00,35.61,35.61,35.59,35.6,1300.0,35.61,35.61,35.59,35.6,1300.0
2013-05-17 10:20:00,35.61,35.66,35.61,35.66,6400.0,35.61,35.66,35.61,35.66,6400.0
2013-05-17 10:25:00,35.66,35.67,35.62,35.67,3900.0,35.66,35.67,35.62,35.67,3900.0
2013-05-17 10:30:00,35.67,35.68,35.61,35.61,10300.0,35.67,35.68,35.61,35.61,10300.0
2013-05-17 10:35:00,35.61,35.63,35.61,35.61,600.0,35.61,35.63,35.61,35.61,600.0
2013-05-17 10:40:00,35.61,35.62,35.61,35.62,900.0,35.61,35.62,35.61,35.62,900.0
2013-05-17 10:45:00,35.64,35.67,35.64,35.64,3100.0,35.64,35.67,35.64,35.64,3100.0
2013-05-17 10:50:00,35.63,35.65,35.61,35.63,7600.0,35.63,35.65,35.61,35.63,7600.0
2013-05-17 10:55:00,35.64,35.68,35.64,35.67,2800.0,35.64,35.68,35.64,35.67,2800.0
2013-05-17 11:00:00,35.67,35.67,35.66,35.66,600.0,35.67,35.67,35.66,35.66,600.0
2013-05-17 11:05:00,35.65,35.65,35.62,35.62,1000.0,35.65,35.65,35.62,35.62,1000.0
2013-05-17 11:10:00,35.62,35.65,35.61,35.65,4100.0,35.62,35.65,35.61,35.65,4100.0
2013-05-17 11:15:00,35.65,35.67,35.64,35.66,2100.0,35.65,35.67,35.64,35.66,2100.0
2013-05-17 11:20:00,35.65,35.67,35.65,35.66,1100.0,35.65,35.67,35.65,35.66,1100.0
2013-05-17 11:25:00,35.66,35.67,35.65,35.67,1200.0,35.66,35.67,35.65,35.67,1200.0
2013-05-17 11:30:00,35.68,35.7,35.67,35.7,1100.0,35.68,35.7,35.67,35.7,1100.0
2013-05-17 11:35:00,35.7,35.74,35.69,35.74,3900.0,35.7,35.74,35.69,35.74,3900.0
2013-05-17 11:40:00,35.74,35.75,35.72,35.72,2700.0,35.74,35.75,35.72,35.72,2700.0
2013-05-17 11:45:00,35.71,35.71,35.67,35.67,900.0,35.71,35.71,35.67,35.67,900.0
2013-05-17 11:50:00,35.67,35.67,35.61,35.61,10600.0,35.67,35.67,35.61,35.61,10600.0
2013-05-17 11:55:00,35.62,35.64,35.62,35.63,3600.0,35.62,35.64,35.62,35.63,3600.0
2013-05-17 12:00:00,35.64,35.66,35.62,35.65,2500.0,35.64,35.66,35.62,35.65,2500.0
2013-05-17 12:05:00,35.64,35.68,35.63,35.68,3700.0,35.64,35.68,35.63,35.68,3700.0
2013-05-17 12:10:00,35.68,35.72,35.68,35.71,1800.0,35.68,35.72,35.68,35.71,1800.0
2013-05-17 12:15:00,35.72,35.72,35.71,35.71,800.0,35.72,35.72,35.71,35.71,800.0
2013-05-17 12:20:00,35.72,35.73,35.72,35.73,2200.0,35.72,35.73,35.72,35.73,2200.0
2013-05-17 12:25:00,35.74,35.79,35.73,35.77,9000.0,35.74,35.79,35.73,35.77,9000.0
2013-05-17 12:30:00,35.76,35.78,35.76,35.78,1900.0,35.76,35.78,35.76,35.78,1900.0
2013-05-17 12:35:00,35.77,35.77,35.76,35.76,1500.0,35.77,35.77,35.76,35.76,1500.0
2013-05-17 12:40:00,35.77,35.77,35.75,35.76,4600.0,35.77,35.77,35.75,35.76,4600.0
2013-05-17 12:45:00,35.76,35.78,35.76,35.77,2600.0,35.76,35.78,35.76,35.77,2600.0
2013-05-17 12:50:00,35.78,35.8,35.78,35.78,6700.0,35.78,35.8,35.78,35.78,6700.0
2013-05-17 12:55:00,35.78,35.79,35.78,35.78,1800.0,35.78,35.79,35.78,35.78,1800.0
2013-05-17 13:00:00,35.79,35.81,35.79,35.8,6700.0,35.79,35.81,35.79,35.8,6700.0
2013-05-17 13:05:00,35.8,35.82,35.79,35.79,4600.0,35.8,35.82,35.79,35.79,4600.0
2013-05-17 13:10:00,35.8,35.81,35.8,35.8,2600.0,35.8,35.81,35.8,35.8,2600.0
2013-05-17 13:15:00,35.78,35.78,35.76,35.76,1700.0,35.78,35.78,35.76,35.76,1700.0
2013-05-17 13:20:00,35.75,35.78,35.75,35.77,2100.0,35.75,35.78,35.75,35.77,2100.0
2013-05-17 13:25:00,35.78,35.78,35.77,35.77,1800.0,35.78,35.78,35.77,35.77,1800.0
2013-05-17 13:30:00,35.77,35.77,35.73,35.73,1600.0,35.77,35.77,35.73,35.73,1600.0
2013-05-17 13:35:00,35.72,35.72,35.72,35.72,500.0,35.72,35.72,35.72,35.72,500.0
2013-05-17 13:40:00,35.72,35.72,35.69,35.69,1400.0,35.72,35.72,35.69,35.69,1400.0
2013-05-17 13:45:00,35.7,35.7,35.7,35.7,900.0,35.7,35.7,35.7,35.7,900.0
2013-05-17 13:50:00,35.7,35.71,35.69,35.71,1900.0,35.7,35.71,35.69,35.71,1900.0
2013-05-17 13:55:00,35.71,35.71,35.7,35.7,500.0,35.71,35.71,35.7,35.7,500.0
2013-05-17 14:00:00,35.7,35.71,35.7,35.71,1600.0,35.7,35.71,35.7,35.71,1600.0
2013-05-17 14:05:00,35.7,35.7,35.69,35.69,1100.0,35.7,35.7,35.69,35.69,1100.0
2013-05-17 14:10:00,35.7,35.71,35.69,35.7,1900.0,35.7,35.71,35.69,35.7,1900.0
2013-05-17 14:15:00,35.71,35.74,35.71,35.73,2400.0,35.71,35.74,35.71,35.73,2400.0
2013-05-17 14:20:00,35.73,35.74,35.72,35.72,2700.0,35.73,35.74,35.72,35.72,2700.0
2013-05-17 14:25:00,35.73,35.76,35.73,35.76,3600.0,35.73,35.76,35.73,35.76,3600.0
2013-05-17 14:30:00,35.76,35.77,35.76,35.77,3500.0,35.76,35.77,35.76,35.77,3500.0
2013-05-17 14:35:00,35.78,35.8,35.77,35.8,3600.0,35.78,35.8,35.77,35.8,3600.0
2013-05-17 14:40:00,35.8,35.8,35.78,35.79,4500.0,35.8,35.8,35.78,35.79,4500.0
2013-05-17 14:45:00,35.8,35.81,35.8,35.8,1600.0,35.8,35.81,35.8,35.8,1600.0
2013-05-17 14:50:00,35.8,35.81,35.79,35.79,2000.0,35.8,35.81,35.79,35.79,2000.0
2013-05-17 14:55:00,35.78,35.85,35.78,35.85,5800.0,35.78,35.85,35.78,35.85,5800.0
2013-05-17 15:00:00,35.84,35.87,35.84,35.84,6200.0,35.84,35.87,35.84,35.84,6200.0
2013-05-17 15:05:00,35.84,35.84,35.83,35.84,3300.0,35.84,35.84,35.83,35.84,3300.0
2013-05-17 15:10:00,35.83,35.84,35.81,35.83,2500.0,35.83,35.84,35.81,35.83,2500.0
2013-05-17 15:15:00,35.83,35.84,35.83,35.84,1700.0,35.83,35.84,35.83,35.84,1700.0
2013-05-17 15:20:00,35.84,35.84,35.81,35.84,6900.0,35.84,35.84,35.81,35.84,6900.0
2013-05-17 15:25:00,35.85,35.87,35.84,35.84,5100.0,35.85,35.87,35.84,35.84,5100.0
2013-05-17 15:30:00,35.84,35.87,35.84,35.86,4700.0,35.84,35.87,35.84,35.86,4700.0
2013-05-17 15:35:00,35.87,35.88,35.86,35.86,2400.0,35.87,35.88,35.86,35.86,2400.0
2013-05-17 15:40:00,35.86,35.87,35.86,35.86,2100.0,35.86,35.87,35.86,35.86,2100.0
2013-05-17 15:45:00,35.87,35.87,35.84,35.87,6600.0,35.87,35.87,35.84,35.87,6600.0
2013-05-17 15:50:00,35.87,35.88,35.84,35.87,18300.0,35.87,35.88,35.84,35.87,18300.0
2013-05-17 15:55:00,35.87,35.88,35.84,35.87,22400.0,35.87,35.88,35.84,35.87,22400.0
2013-05-20 09:30:00,35.79,35.79,35.73,35.74,3400.0,35.79,35.79,35.73,35.74,3400.0
2013-05-20 09:35:00,35.74,35.9,35.74,35.9,12400.0,35.74,35.9,35.74,35.9,12400.0
2013-05-20 09:40:00,35.9,35.9,35.87,35.9,7500.0,35.9,35.9,35.87,35.9,7500.0
2013-05-20 09:45:00,35.9,36.0,35.9,35.95,29000.0,35.9,36.0,35.9,35.95,29000.0
2013-05-20 09:50:00,35.93,35.93,35.86,35.86,4100.0,35.93,35.93,35.86,35.86,4100.0
2013-05-20 09:55:00,35.88,35.91,35.88,35.88,2300.0,35.88,35.91,35.88,35.88,2300.0
2013-05-20 10:00:00,35.88,35.89,35.83,35.83,4200.0,35.88,35.89,35.83,35.83,4200.0
2013-05-20 10:05:00,35.81,35.86,35.81,35.86,3500.0,35.81,35.86,35.81,35.86,3500.0
2013-05-20 10:10:00,35.85,35.91,35.85,35.91,5900.0,35.85,35.91,35.85,35.91,5900.0
2013-05-20 10:15:00,35.93,36.0,35.92,35.96,27100.0,35.93,36.0,35.92,35.96,27100.0
2013-05-20 10:20:00,35.95,35.96,35.91,35.94,5700.0,35.95,35.96,35.91,35.94,5700.0
2013-05-20 10:25:00,35.95,35.97,35.93,35.95,7500.0,35.95,35.97,35.93,35.95,7500.0
2013-05-20 10:30:00,35.95,35.95,35.93,35.93,4100.0,35.95,35.95,35.93,35.93,4100.0
2013-05-20 10:35:00,35.92,35.92,35.86,35.89,6100.0,35.92,35.92,35.86,35.89,6100.0
2013-05-20 10:40:00,35.89,35.93,35.89,35.93,2000.0,35.89,35.93,35.89,35.93,2000.0
2013-05-20 10:45:00,35.91,35.92,35.91,35.91,400.0,35.91,35.92,35.91,35.91,400.0
2013-05-20 10:50:00,35.91,35.91,35.85,35.85,1600.0,35.91,35.91,35.85,35.85,1600.0
2013-05-20 10:55:00,35.86,35.9,35.85,35.89,3000.0,35.86,35.9,35.85,35.89,3000.0
2013-05-20 11:00:00,35.9,35.94,35.9,35.94,2500.0,35.9,35.94,35.9,35.94,2500.0
2013-05-20 11:05:00,35.93,35.96,35.93,35.96,2400.0,35.93,35.96,35.93,35.96,2400.0
2013-05-20 11:10:00,35.96,35.97,35.94,35.96,3500.0,35.96,35.97,35.94,35.96,3500.0
2013-05-20 11:15:00,35.95,35.99,35.94,35.98,2800.0,35.95,35.99,35.94,35.98,2800.0
2013-05-20 11:20:00,35.98,35.98,35.97,35.97,2800.0,35.98,35.98,35.97,35.97,2800.0
2013-05-20 11:25:00,35.99,35.99,35.97,35.99,2300.0,35.99,35.99,35.97,35.99,2300.0
2013-05-20 11:30:00,36.0,36.0,35.97,35.97,3100.0,36.0,36.0,35.97,35.97,3100.0
2013-05-20 11:35:00,35.98,35.99,35.98,35.99,1200.0,35.98,35.99,35.98,35.99,1200.0
2013-05-20 11:40:00,35.99,36.0,35.98,35.99,13300.0,35.99,36.0,35.98,35.99,13300.0
2013-05-20 11:45:00,35.99,36.04,35.98,36.02,27600.0,35.99,36.04,35.98,36.02,27600.0
2013-05-20 11:50:00,36.02,36.08,35.99,36.07,14100.0,36.02,36.08,35.99,36.07,14100.0
2013-05-20 11:55:00,36.07,36.08,36.05,36.06,4800.0,36.07,36.08,36.05,36.06,4800.0
2013-05-20 12:00:00,36.06,36.07,36.04,36.04,3000.0,36.06,36.07,36.04,36.04,3000.0
2013-05-20 12:05:00,36.03,36.03,35.94,35.94,10000.0,36.03,36.03,35.94,35.94,10000.0
2013-05-20 12:10:00,35.94,35.94,35.88,35.9,4600.0,35.94,35.94,35.88,35.9,4600.0
2013-05-20 12:15:00,35.9,35.9,35.84,35.84,4200.0,35.9,35.9,35.84,35.84,4200.0
2013-05-20 12:20:00,35.84,35.85,35.79,35.8,7600.0,35.84,35.85,35.79,35.8,7600.0
2013-05-20 12:25:00,35.8,35.81,35.77,35.81,7700.0,35.8,35.81,35.77,35.81,7700.0
2013-05-20 12:30:00,35.81,35.82,35.8,35.82,1800.0,35.81,35.82,35.8,35.82,1800.0
2013-05-20 12:35:00,35.81,35.82,35.81,35.82,1000.0,35.81,35.82,35.81,35.82,1000.0
2013-05-20 12:40:00,35.81,35.83,35.8,35.83,1800.0,35.81,35.83,35.8,35.83,1800.0
2013-05-20 12:45:00,35.83,35.83,35.83,35.83,0.0,35.83,35.83,35.83,35.83,0.0
2013-05-20 12:50:00,35.84,35.84,35.83,35.84,500.0,35.84,35.84,35.83,35.84,500.0
2013-05-20 12:55:00,35.84,35.84,35.82,35.82,500.0,35.84,35.84,35.82,35.82,500.0
2013-05-20 13:00:00,35.82,35.82,35.79,35.79,4000.0,35.82,35.82,35.79,35.79,4000.0
2013-05-20 13:05:00,35.81,35.81,35.8,35.8,1600.0,35.81,35.81,35.8,35.8,1600.0
2013-05-20 13:10:00,35.8,35.81,35.8,35.81,1600.0,35.8,35.81,35.8,35.81,1600.0
2013-05-20 13:15:00,35.82,35.82,35.79,35.79,1700.0,35.82,35.82,35.79,35.79,1700.0
2013-05-20 13:20:00,35.77,35.8,35.75,35.8,4200.0,35.77,35.8,35.75,35.8,4200.0
2013-05-20 13:25:00,35.79,35.79,35.76,35.76,700.0,35.79,35.79,35.76,35.76,700.0
2013-05-20 13:30:00,35.77,35.79,35.77,35.78,1600.0,35.77,35.79,35.77,35.78,1600.0
2013-05-20 13:35:00,35.78,35.8,35.78,35.8,900.0,35.78,35.8,35.78,35.8,900.0
2013-05-20 13:40:00,35.8,35.8,35.75,35.75,1000.0,35.8,35.8,35.75,35.75,1000.0
2013-05-20 13:45:00,35.74,35.74,35.69,35.72,4700.0,35.74,35.74,35.69,35.72,4700.0
2013-05-20 13:50:00,35.72,35.75,35.71,35.74,3300.0,35.72,35.75,35.71,35.74,3300.0
2013-05-20 13:55:00,35.76,35.77,35.74,35.75,900.0,35.76,35.77,35.74,35.75,900.0
2013-05-20 14:00:00,35.74,35.74,35.67,35.69,5500.0,35.74,35.74,35.67,35.69,5500.0
2013-05-20 14:05:00,35.69,35.79,35.69,35.79,3700.0,35.69,35.79,35.69,35.79,3700.0
2013-05-20 14:10:00,35.79,35.83,35.79,35.83,3500.0,35.79,35.83,35.79,35.83,3500.0
2013-05-20 14:15:00,35.82,35.83,35.8,35.8,1400.0,35.82,35.83,35.8,35.8,1400.0
2013-05-20 14:20:00,35.77,35.81,35.77,35.8,2900.0,35.77,35.81,35.77,35.8,2900.0
2013-05-20 14:25:00,35.82,35.82,35.8,35.8,3800.0,35.82,35.82,35.8,35.8,3800.0
2013-05-20 14:30:00,35.82,35.86,35.82,35.86,4600.0,35.82,35.86,35.82,35.86,4600.0
2013-05-20 14:35:00,35.87,35.87,35.84,35.86,5800.0,35.87,35.87,35.84,35.86,5800.0
2013-05-20 14:40:00,35.86,35.87,35.84,35.87,2700.0,35.86,35.87,35.84,35.87,2700.0
2013-05-20 14:45:00,35.87,35.93,35.86,35.9,24400.0,35.87,35.93,35.86,35.9,24400.0
2013-05-20 14:50:00,35.9,35.93,35.9,35.92,3800.0,35.9,35.93,35.9,35.92,3800.0
2013-05-20 14:55:00,35.91,35.91,35.87,35.88,5500.0,35.91,35.91,35.87,35.88,5500.0
2013-05-20 15:00:00,35.87,35.88,35.87,35.88,1300.0,35.87,35.88,35.87,35.88,1300.0
2013-05-20 15:05:00,35.88,35.88,35.85,35.87,3800.0,35.88,35.88,35.85,35.87,3800.0
2013-05-20 15:10:00,35.87,35.87,35.83,35.83,2100.0,35.87,35.87,35.83,35.83,2100.0
2013-05-20 15:15:00,35.82,35.86,35.82,35.85,7400.0,35.82,35.86,35.82,35.85,7400.0
2013-05-20 15:20:00,35.86,35.86,35.83,35.83,1800.0,35.86,35.86,35.83,35.83,1800.0
2013-05-20 15:25:00,35.82,35.82,35.78,35.8,3700.0,35.82,35.82,35.78,35.8,3700.0
2013-05-20 15:30:00,35.79,35.82,35.77,35.82,6200.0,35.79,35.82,35.77,35.82,6200.0
2013-05-20 15:35:00,35.82,35.84,35.82,35.84,3200.0,35.82,35.84,35.82,35.84,3200.0
2013-05-20 15:40:00,35.84,35.85,35.83,35.85,2300.0,35.84,35.85,35.83,35.85,2300.0
2013-05-20 15:45:00,35.84,35.84,35.81,35.84,12100.0,35.84,35.84,35.81,35.84,12100.0
2013-05-20 15:50:00,35.84,35.85,35.77,35.78,15700.0,35.84,35.85,35.77,35.78,15700.0
2013-05-20 15:55:00,35.77,35.81,35.77,35.81,19300.0,35.77,35.81,35.77,35.81,19300.0
2013-05-21 09:30:00,35.77,35.77,35.54,35.7,4400.0,35.77,35.77,35.54,35.7,4400.0
2013-05-21 09:35:00,35.7,35.72,35.69,35.72,4500.0,35.7,35.72,35.69,35.72,4500.0
2013-05-21 09:40:00,35.76,35.82,35.75,35.82,1400.0,35.76,35.82,35.75,35.82,1400.0
2013-05-21 09:45:00,35.82,35.86,35.82,35.85,4100.0,35.82,35.86,35.82,35.85,4100.0
2013-05-21 09:50:00,35.86,35.89,35.86,35.88,2300.0,35.86,35.89,35.86,35.88,2300.0
2013-05-21 09:55:00,35.88,35.88,35.85,35.87,1500.0,35.88,35.88,35.85,35.87,1500.0
2013-05-21 10:00:00,35.89,35.91,35.87,35.9,3900.0,35.89,35.91,35.87,35.9,3900.0
2013-05-21 10:05:00,35.9,35.9,35.84,35.84,1100.0,35.9,35.9,35.84,35.84,1100.0
2013-05-21 10:10:00,35.85,35.85,35.77,35.77,3600.0,35.85,35.85,35.77,35.77,3600.0
2013-05-21 10:15:00,35.76,35.78,35.75,35.78,2200.0,35.76,35.78,35.75,35.78,2200.0
2013-05-21 10:20:00,35.77,35.79,35.77,35.77,4000.0,35.77,35.79,35.77,35.77,4000.0
2013-05-21 10:25:00,35.76,35.77,35.72,35.76,3700.0,35.76,35.77,35.72,35.76,3700.0
2013-05-21 10:30:00,35.74,35.74,35.71,35.71,1900.0,35.74,35.74,35.71,35.71,1900.0
2013-05-21 10:35:00,35.7,35.71,35.7,35.71,2100.0,35.7,35.71,35.7,35.71,2100.0
2013-05-21 10:40:00,35.71,35.71,35.69,35.7,1800.0,35.71,35.71,35.69,35.7,1800.0
2013-05-21 10:45:00,35.66,35.69,35.66,35.69,1800.0,35.66,35.69,35.66,35.69,1800.0
2013-05-21 10:50:00,35.69,35.7,35.69,35.69,1700.0,35.69,35.7,35.69,35.69,1700.0
2013-05-21 10:55:00,35.68,35.69,35.68,35.69,1300.0,35.68,35.69,35.68,35.69,1300.0
2013-05-21 11:00:00,35.69,35.72,35.69,35.72,900.0,35.69,35.72,35.69,35.72,900.0
2013-05-21 11:05:00,35.7,35.76,35.7,35.76,3400.0,35.7,35.76,35.7,35.76,3400.0
2013-05-21 11:10:00,35.76,35.78,35.75,35.77,3900.0,35.76,35.78,35.75,35.77,3900.0
2013-05-21 11:15:00,35.76,35.77,35.74,35.76,2900.0,35.76,35.77,35.74,35.76,2900.0
2013-05-21 11:20:00,35.76,35.77,35.75,35.75,1300.0,35.76,35.77,35.75,35.75,1300.0
2013-05-21 11:25:00,35.75,35.75,35.72,35.72,200.0,35.75,35.75,35.72,35.72,200.0
2013-05-21 11:30:00,35.74,35.83,35.74,35.82,4500.0,35.74,35.83,35.74,35.82,4500.0
2013-05-21 11:35:00,35.82,35.82,35.81,35.82,1200.0,35.82,35.82,35.81,35.82,1200.0
2013-05-21 11:40:00,35.83,35.84,35.81,35.83,2400.0,35.83,35.84,35.81,35.83,2400.0
2013-05-21 11:45:00,35.84,35.87,35.84,35.86,2900.0,35.84,35.87,35.84,35.86,2900.0
2013-05-21 11:50:00,35.85,35.85,35.83,35.83,900.0,35.85,35.85,35.83,35.83,900.0
2013-05-21 11:55:00,35.83,35.84,35.8,35.8,3200.0,35.83,35.84,35.8,35.8,3200.0
2013-05-21 12:00:00,35.81,35.85,35.8,35.85,12400.0,35.81,35.85,35.8,35.85,12400.0
2013-05-21 12:05:00,35.86,35.87,35.86,35.87,4400.0,35.86,35.87,35.86,35.87,4400.0
2013-05-21 12:10:00,35.87,35.87,35.84,35.84,3900.0,35.87,35.87,35.84,35.84,3900.0
2013-05-21 12:15:00,35.84,35.84,35.82,35.82,2200.0,35.84,35.84,35.82,35.82,2200.0
2013-05-21 12:20:00,35.83,35.83,35.83,35.83,100.0,35.83,35.83,35.83,35.83,100.0
2013-05-21 12:25:00,35.82,35.83,35.82,35.83,3200.0,35.82,35.83,35.82,35.83,3200.0
2013-05-21 12:30:00,35.84,35.85,35.84,35.85,1100.0,35.84,35.85,35.84,35.85,1100.0
2013-05-21 12:35:00,35.84,35.84,35.82,35.83,4100.0,35.84,35.84,35.82,35.83,4100.0
2013-05-21 12:40:00,35.83,35.83,35.81,35.82,1900.0,35.83,35.83,35.81,35.82,1900.0
2013-05-21 12:45:00,35.81,35.81,35.79,35.8,1000.0,35.81,35.81,35.79,35.8,1000.0
2013-05-21 12:50:00,35.8,35.8,35.8,35.8,0.0,35.8,35.8,35.8,35.8,0.0
2013-05-21 12:55:00,35.81,35.84,35.81,35.84,2100.0,35.81,35.84,35.81,35.84,2100.0
2013-05-21 13:00:00,35.84,35.85,35.84,35.85,500.0,35.84,35.85,35.84,35.85,500.0
2013-05-21 13:05:00,35.85,35.9,35.85,35.87,4300.0,35.85,35.9,35.85,35.87,4300.0
2013-05-21 13:10:00,35.87,35.89,35.86,35.87,1800.0,35.87,35.89,35.86,35.87,1800.0
2013-05-21 13:15:00,35.88,35.89,35.88,35.88,500.0,35.88,35.89,35.88,35.88,500.0
2013-05-21 13:20:00,35.87,35.89,35.87,35.89,1100.0,35.87,35.89,35.87,35.89,1100.0
2013-05-21 13:25:00,35.89,35.89,35.88,35.88,2600.0,35.89,35.89,35.88,35.88,2600.0
2013-05-21 13:30:00,35.89,35.89,35.89,35.89,800.0,35.89,35.89,35.89,35.89,800.0
2013-05-21 13:35:00,35.88,35.88,35.88,35.88,1100.0,35.88,35.88,35.88,35.88,1100.0
2013-05-21 13:40:00,35.85,35.85,35.83,35.83,1400.0,35.85,35.85,35.83,35.83,1400.0
2013-05-21 13:45:00,35.83,35.85,35.83,35.85,3400.0,35.83,35.85,35.83,35.85,3400.0
2013-05-21 13:50:00,35.86,35.86,35.84,35.84,1900.0,35.86,35.86,35.84,35.84,1900.0
2013-05-21 13:55:00,35.84,35.85,35.84,35.85,3100.0,35.84,35.85,35.84,35.85,3100.0
2013-05-21 14:00:00,35.84,35.84,35.83,35.83,2600.0,35.84,35.84,35.83,35.83,2600.0
2013-05-21 14:05:00,35.84,35.89,35.84,35.87,3800.0,35.84,35.89,35.84,35.87,3800.0
2013-05-21 14:10:00,35.88,35.88,35.88,35.88,1300.0,35.88,35.88,35.88,35.88,1300.0
2013-05-21 14:15:00,35.88,35.9,35.88,35.88,4000.0,35.88,35.9,35.88,35.88,4000.0
2013-05-21 14:20:00,35.88,35.89,35.88,35.89,700.0,35.88,35.89,35.88,35.89,700.0
2013-05-21 14:25:00,35.88,35.9,35.87,35.87,2100.0,35.88,35.9,35.87,35.87,2100.0
2013-05-21 14:30:00,35.85,35.87,35.85,35.87,2100.0,35.85,35.87,35.85,35.87,2100.0
2013-05-21 14:35:00,35.87,35.88,35.87,35.88,1300.0,35.87,35.88,35.87,35.88,1300.0
2013-05-21 14:40:00,35.88,35.88,35.85,35.87,8400.0,35.88,35.88,35.85,35.87,8400.0
2013-05-21 14:45:00,35.87,35.88,35.83,35.86,19500.0,35.87,35.88,35.83,35.86,19500.0
2013-05-21 14:50:00,35.86,35.86,35.84,35.84,3600.0,35.86,35.86,35.84,35.84,3600.0
2013-05-21 14:55:00,35.84,35.87,35.84,35.85,12500.0,35.84,35.87,35.84,35.85,12500.0
2013-05-21 15:00:00,35.84,35.87,35.84,35.85,6600.0,35.84,35.87,35.84,35.85,6600.0
2013-05-21 15:05:00,35.85,35.89,35.85,35.89,11200.0,35.85,35.89,35.85,35.89,11200.0
2013-05-21 15:10:00,35.89,35.9,35.83,35.86,14300.0,35.89,35.9,35.83,35.86,14300.0
2013-05-21 15:15:00,35.86,35.87,35.85,35.87,3100.0,35.86,35.87,35.85,35.87,3100.0
2013-05-21 15:20:00,35.87,35.87,35.85,35.86,4400.0,35.87,35.87,35.85,35.86,4400.0
2013-05-21 15:25:00,35.85,35.86,35.83,35.83,2200.0,35.85,35.86,35.83,35.83,2200.0
2013-05-21 15:30:00,35.83,35.85,35.83,35.84,2700.0,35.83,35.85,35.83,35.84,2700.0
2013-05-21 15:35:00,35.85,35.85,35.8,35.82,9400.0,35.85,35.85,35.8,35.82,9400.0
2013-05-21 15:40:00,35.82,35.86,35.82,35.85,6800.0,35.82,35.86,35.82,35.85,6800.0
2013-05-21 15:45:00,35.84,35.84,35.81,35.82,5200.0,35.84,35.84,35.81,35.82,5200.0
2013-05-21 15:50:00,35.82,35.83,35.79,35.8,10800.0,35.82,35.83,35.79,35.8,10800.0
2013-05-21 15:55:00,35.8,35.82,35.77,35.77,21700.0,35.8,35.82,35.77,35.77,21700.0
2013-05-22 09:30:00,35.87,35.95,35.74,35.76,4300.0,35.87,35.95,35.74,35.76,4300.0
2013-05-22 09:35:00,35.76,35.81,35.72,35.72,3500.0,35.76,35.81,35.72,35.72,3500.0
2013-05-22 09:40:00,35.74,35.76,35.7,35.71,3200.0,35.74,35.76,35.7,35.71,3200.0
2013-05-22 09:45:00,35.69,35.73,35.69,35.73,2700.0,35.69,35.73,35.69,35.73,2700.0
2013-05-22 09:50:00,35.73,35.8,35.72,35.8,3100.0,35.73,35.8,35.72,35.8,3100.0
2013-05-22 09:55:00,35.8,35.81,35.74,35.75,4000.0,35.8,35.81,35.74,35.75,4000.0
2013-05-22 10:00:00,35.75,35.8,35.75,35.8,3300.0,35.75,35.8,35.75,35.8,3300.0
2013-05-22 10:05:00,35.75,35.81,35.73,35.79,4700.0,35.75,35.81,35.73,35.79,4700.0
2013-05-22 10:10:00,35.81,35.94,35.8,35.92,9900.0,35.81,35.94,35.8,35.92,9900.0
2013-05-22 10:15:00,35.91,35.93,35.91,35.92,6000.0,35.91,35.93,35.91,35.92,6000.0
2013-05-22 10:20:00,35.91,35.94,35.91,35.94,400.0,35.91,35.94,35.91,35.94,400.0
2013-05-22 10:25:00,35.94,36.0,35.94,35.99,8900.0,35.94,36.0,35.94,35.99,8900.0
2013-05-22 10:30:00,35.97,35.97,35.85,35.87,5100.0,35.97,35.97,35.85,35.87,5100.0
2013-05-22 10:35:00,35.85,35.87,35.8,35.86,7100.0,35.85,35.87,35.8,35.86,7100.0
2013-05-22 10:40:00,35.87,35.92,35.87,35.91,4600.0,35.87,35.92,35.87,35.91,4600.0
2013-05-22 10:45:00,35.9,35.9,35.84,35.85,1900.0,35.9,35.9,35.84,35.85,1900.0
2013-05-22 10:50:00,35.82,35.85,35.82,35.85,200.0,35.82,35.85,35.82,35.85,200.0
2013-05-22 10:55:00,35.82,35.85,35.79,35.82,2300.0,35.82,35.85,35.79,35.82,2300.0
2013-05-22 11:00:00,35.82,35.83,35.82,35.83,500.0,35.82,35.83,35.82,35.83,500.0
2013-05-22 11:05:00,35.83,35.83,35.79,35.83,1100.0,35.83,35.83,35.79,35.83,1100.0
2013-05-22 11:10:00,35.82,35.89,35.82,35.87,2600.0,35.82,35.89,35.82,35.87,2600.0
2013-05-22 11:15:00,35.86,35.91,35.84,35.91,8200.0,35.86,35.91,35.84,35.91,8200.0
2013-05-22 11:20:00,35.89,35.9,35.88,35.88,1400.0,35.89,35.9,35.88,35.88,1400.0
2013-05-22 11:25:00,35.89,35.89,35.85,35.89,3100.0,35.89,35.89,35.85,35.89,3100.0
2013-05-22 11:30:00,35.9,35.92,35.86,35.87,3700.0,35.9,35.92,35.86,35.87,3700.0
2013-05-22 11:35:00,35.88,35.88,35.85,35.85,800.0,35.88,35.88,35.85,35.85,800.0
2013-05-22 11:40:00,35.84,35.85,35.84,35.85,600.0,35.84,35.85,35.84,35.85,600.0
2013-05-22 11:45:00,35.87,35.92,35.86,35.91,5700.0,35.87,35.92,35.86,35.91,5700.0
2013-05-22 11:50:00,35.88,35.89,35.87,35.87,1600.0,35.88,35.89,35.87,35.87,1600.0
2013-05-22 11:55:00,35.86,35.87,35.86,35.86,1400.0,35.86,35.87,35.86,35.86,1400.0
2013-05-22 12:00:00,35.86,35.88,35.85,35.88,4200.0,35.86,35.88,35.85,35.88,4200.0
2013-05-22 12:05:00,35.88,35.9,35.85,35.85,5200.0,35.88,35.9,35.85,35.85,5200.0
2013-05-22 12:10:00,35.85,35.85,35.8,35.83,3500.0,35.85,35.85,35.8,35.83,3500.0
2013-05-22 12:15:00,35.83,35.84,35.82,35.82,3100.0,35.83,35.84,35.82,35.82,3100.0
2013-05-22 12:20:00,35.82,35.83,35.81,35.82,2000.0,35.82,35.83,35.81,35.82,2000.0
2013-05-22 12:25:00,35.81,35.81,35.76,35.79,4100.0,35.81,35.81,35.76,35.79,4100.0
2013-05-22 12:30:00,35.79,35.81,35.78,35.78,3600.0,35.79,35.81,35.78,35.78,3600.0
2013-05-22 12:35:00,35.78,35.85,35.78,35.85,7100.0,35.78,35.85,35.78,35.85,7100.0
2013-05-22 12:40:00,35.84,35.84,35.8,35.8,900.0,35.84,35.84,35.8,35.8,900.0
2013-05-22 12:45:00,35.83,35.83,35.8,35.8,1000.0,35.83,35.83,35.8,35.8,1000.0
2013-05-22 12:50:00,35.81,35.82,35.79,35.79,1700.0,35.81,35.82,35.79,35.79,1700.0
2013-05-22 12:55:00,35.82,35.84,35.79,35.79,700.0,35.82,35.84,35.79,35.79,700.0
2013-05-22 13:00:00,35.8,35.81,35.79,35.79,4400.0,35.8,35.81,35.79,35.79,4400.0
2013-05-22 13:05:00,35.79,35.83,35.79,35.83,17800.0,35.79,35.83,35.79,35.83,17800.0
2013-05-22 13:10:00,35.84,35.84,35.8,35.8,2500.0,35.84,35.84,35.8,35.8,2500.0
2013-05-22 13:15:00,35.8,35.8,35.79,35.79,3900.0,35.8,35.8,35.79,35.79,3900.0
2013-05-22 13:20:00,35.78,35.78,35.76,35.78,2100.0,35.78,35.78,35.76,35.78,2100.0
2013-05-22 13:25:00,35.76,35.76,35.7,35.7,2000.0,35.76,35.76,35.7,35.7,2000.0
2013-05-22 13:30:00,35.69,35.69,35.66,35.66,1200.0,35.69,35.69,35.66,35.66,1200.0
2013-05-22 13:35:00,35.66,35.7,35.66,35.67,2100.0,35.66,35.7,35.66,35.67,2100.0
2013-05-22 13:40:00,35.67,35.69,35.62,35.62,2800.0,35.67,35.69,35.62,35.62,2800.0
2013-05-22 13:45:00,35.61,35.63,35.58,35.61,2600.0,35.61,35.63,35.58,35.61,2600.0
2013-05-22 13:50:00,35.62,35.64,35.61,35.62,2000.0,35.62,35.64,35.61,35.62,2000.0
2013-05-22 13:55:00,35.6,35.62,35.6,35.62,2900.0,35.6,35.62,35.6,35.62,2900.0
2013-05-22 14:00:00,35.64,35.66,35.55,35.57,6500.0,35.64,35.66,35.55,35.57,6500.0
2013-05-22 14:05:00,35.54,35.57,35.46,35.52,6200.0,35.54,35.57,35.46,35.52,6200.0
2013-05-22 14:10:00,35.49,35.49,35.37,35.37,2700.0,35.49,35.49,35.37,35.37,2700.0
2013-05-22 14:15:00,35.37,35.42,35.33,35.37,3900.0,35.37,35.42,35.33,35.37,3900.0
2013-05-22 14:20:00,35.41,35.46,35.39,35.45,2300.0,35.41,35.46,35.39,35.45,2300.0
2013-05-22 14:25:00,35.44,35.45,35.39,35.41,2400.0,35.44,35.45,35.39,35.41,2400.0
2013-05-22 14:30:00,35.41,35.43,35.38,35.43,1600.0,35.41,35.43,35.38,35.43,1600.0
2013-05-22 14:35:00,35.43,35.43,35.33,35.41,3700.0,35.43,35.43,35.33,35.41,3700.0
2013-05-22 14:40:00,35.41,35.41,35.32,35.36,2200.0,35.41,35.41,35.32,35.36,2200.0
2013-05-22 14:45:00,35.36,35.38,35.36,35.37,1500.0,35.36,35.38,35.36,35.37,1500.0
2013-05-22 14:50:00,35.36,35.38,35.36,35.36,600.0,35.36,35.38,35.36,35.36,600.0
2013-05-22 14:55:00,35.37,35.45,35.37,35.43,6300.0,35.37,35.45,35.37,35.43,6300.0
2013-05-22 15:00:00,35.45,35.45,35.36,35.37,2800.0,35.45,35.45,35.36,35.37,2800.0
2013-05-22 15:05:00,35.35,35.38,35.34,35.38,2700.0,35.35,35.38,35.34,35.38,2700.0
2013-05-22 15:10:00,35.37,35.37,35.32,35.32,6000.0,35.37,35.37,35.32,35.32,6000.0
2013-05-22 15:15:00,35.28,35.34,35.26,35.31,8700.0,35.28,35.34,35.26,35.31,8700.0
2013-05-22 15:20:00,35.29,35.3,35.27,35.28,7300.0,35.29,35.3,35.27,35.28,7300.0
2013-05-22 15:25:00,35.28,35.29,35.18,35.18,6400.0,35.28,35.29,35.18,35.18,6400.0
2013-05-22 15:30:00,35.19,35.28,35.17,35.28,22000.0,35.19,35.28,35.17,35.28,22000.0
2013-05-22 15:35:00,35.28,35.33,35.23,35.33,9300.0,35.28,35.33,35.23,35.33,9300.0
2013-05-22 15:40:00,35.32,35.38,35.26,35.37,18700.0,35.32,35.38,35.26,35.37,18700.0
2013-05-22 15:45:00,35.37,35.4,35.32,35.33,21800.0,35.37,35.4,35.32,35.33,21800.0
2013-05-22 15:50:00,35.33,35.43,35.33,35.41,35300.0,35.33,35.43,35.33,35.41,35300.0
2013-05-22 15:55:00,35.4,35.44,35.31,35.38,39700.0,35.4,35.44,35.31,35.38,39700.0
2013-05-23 09:30:00,36.05,36.1,35.41,35.75,41300.0,36.05,36.1,35.41,35.75,41300.0
2013-05-23 09:35:00,35.74,35.91,35.42,35.47,23900.0,35.74,35.91,35.42,35.47,23900.0
2013-05-23 09:40:00,35.46,35.78,35.45,35.63,13400.0,35.46,35.78,35.45,35.63,13400.0
2013-05-23 09:45:00,35.62,35.62,35.55,35.57,4700.0,35.62,35.62,35.55,35.57,4700.0
2013-05-23 09:50:00,35.57,35.68,35.53,35.56,15600.0,35.57,35.68,35.53,35.56,15600.0
2013-05-23 09:55:00,35.56,35.65,35.56,35.64,6400.0,35.56,35.65,35.56,35.64,6400.0
2013-05-23 10:00:00,35.65,35.78,35.64,35.76,23900.0,35.65,35.78,35.64,35.76,23900.0
2013-05-23 10:05:00,35.75,35.75,35.63,35.63,11000.0,35.75,35.75,35.63,35.63,11000.0
2013-05-23 10:10:00,35.64,35.76,35.63,35.75,15000.0,35.64,35.76,35.63,35.75,15000.0
2013-05-23 10:15:00,35.75,35.83,35.73,35.82,8400.0,35.75,35.83,35.73,35.82,8400.0
2013-05-23 10:20:00,35.82,35.89,35.82,35.89,13200.0,35.82,35.89,35.82,35.89,13200.0
2013-05-23 10:25:00,35.89,36.0,35.88,35.97,13100.0,35.89,36.0,35.88,35.97,13100.0
2013-05-23 10:30:00,35.99,36.0,35.98,35.99,16800.0,35.99,36.0,35.98,35.99,16800.0
2013-05-23 10:35:00,35.99,36.0,35.98,36.0,12100.0,35.99,36.0,35.98,36.0,12100.0
2013-05-23 10:40:00,35.98,35.99,35.95,35.95,11000.0,35.98,35.99,35.95,35.95,11000.0
2013-05-23 10:45:00,35.95,35.95,35.86,35.9,9300.0,35.95,35.95,35.86,35.9,9300.0
2013-05-23 10:50:00,35.89,36.04,35.89,36.04,11300.0,35.89,36.04,35.89,36.04,11300.0
2013-05-23 10:55:00,36.04,36.05,36.0,36.02,9900.0,36.04,36.05,36.0,36.02,9900.0
2013-05-23 11:00:00,36.02,36.03,35.99,36.03,6200.0,36.02,36.03,35.99,36.03,6200.0
2013-05-23 11:05:00,36.03,36.08,36.02,36.08,7600.0,36.03,36.08,36.02,36.08,7600.0
2013-05-23 11:10:00,36.06,36.08,36.06,36.06,4500.0,36.06,36.08,36.06,36.06,4500.0
2013-05-23 11:15:00,36.08,36.17,36.08,36.17,25100.0,36.08,36.17,36.08,36.17,25100.0
2013-05-23 11:20:00,36.18,36.29,36.16,36.28,30400.0,36.18,36.29,36.16,36.28,30400.0
2013-05-23 11:25:00,36.27,36.27,36.06,36.07,14500.0,36.27,36.27,36.06,36.07,14500.0
2013-05-23 11:30:00,36.07,36.13,36.03,36.13,9200.0,36.07,36.13,36.03,36.13,9200.0
2013-05-23 11:35:00,36.14,36.23,36.13,36.23,8400.0,36.14,36.23,36.13,36.23,8400.0
2013-05-23 11:40:00,36.24,36.25,36.09,36.11,13700.0,36.24,36.25,36.09,36.11,13700.0
2013-05-23 11:45:00,36.13,36.2,36.11,36.2,7400.0,36.13,36.2,36.11,36.2,7400.0
2013-05-23 11:50:00,36.22,36.23,36.16,36.19,8900.0,36.22,36.23,36.16,36.19,8900.0
2013-05-23 11:55:00,36.18,36.21,36.16,36.19,9000.0,36.18,36.21,36.16,36.19,9000.0
2013-05-23 12:00:00,36.19,36.23,36.18,36.2,10200.0,36.19,36.23,36.18,36.2,10200.0
2013-05-23 12:05:00,36.2,36.24,36.2,36.22,4200.0,36.2,36.24,36.2,36.22,4200.0
2013-05-23 12:10:00,36.24,36.32,36.24,36.3,9700.0,36.24,36.32,36.24,36.3,9700.0
2013-05-23 12:15:00,36.3,36.31,36.25,36.25,13800.0,36.3,36.31,36.25,36.25,13800.0
2013-05-23 12:20:00,36.23,36.25,36.12,36.14,13300.0,36.23,36.25,36.12,36.14,13300.0
2013-05-23 12:25:00,36.14,36.2,36.14,36.2,7100.0,36.14,36.2,36.14,36.2,7100.0
2013-05-23 12:30:00,36.2,36.26,36.19,36.26,11700.0,36.2,36.26,36.19,36.26,11700.0
2013-05-23 12:35:00,36.27,36.28,36.24,36.24,4000.0,36.27,36.28,36.24,36.24,4000.0
2013-05-23 12:40:00,36.23,36.23,36.19,36.2,4400.0,36.23,36.23,36.19,36.2,4400.0
2013-05-23 12:45:00,36.18,36.21,36.18,36.21,1400.0,36.18,36.21,36.18,36.21,1400.0
2013-05-23 12:50:00,36.21,36.22,36.13,36.14,8300.0,36.21,36.22,36.13,36.14,8300.0
2013-05-23 12:55:00,36.13,36.15,36.12,36.15,4900.0,36.13,36.15,36.12,36.15,4900.0
2013-05-23 13:00:00,36.15,36.15,36.14,36.14,7500.0,36.15,36.15,36.14,36.14,7500.0
2013-05-23 13:05:00,36.13,36.15,36.09,36.15,20700.0,36.13,36.15,36.09,36.15,20700.0
2013-05-23 13:10:00,36.15,36.16,36.1,36.1,8500.0,36.15,36.16,36.1,36.1,8500.0
2013-05-23 13:15:00,36.13,36.13,36.04,36.06,9600.0,36.13,36.13,36.04,36.06,9600.0
2013-05-23 13:20:00,36.06,36.06,36.04,36.05,7800.0,36.06,36.06,36.04,36.05,7800.0
2013-05-23 13:25:00,36.04,36.05,35.97,36.0,8600.0,36.04,36.05,35.97,36.0,8600.0
2013-05-23 13:30:00,36.0,36.04,36.0,36.04,5700.0,36.0,36.04,36.0,36.04,5700.0
2013-05-23 13:35:00,36.04,36.09,36.02,36.09,8400.0,36.04,36.09,36.02,36.09,8400.0
2013-05-23 13:40:00,36.09,36.09,36.03,36.05,5000.0,36.09,36.09,36.03,36.05,5000.0
2013-05-23 13:45:00,36.05,36.05,36.03,36.03,5500.0,36.05,36.05,36.03,36.03,5500.0
2013-05-23 13:50:00,36.04,36.05,36.04,36.04,2400.0,36.04,36.05,36.04,36.04,2400.0
2013-05-23 13:55:00,36.05,36.09,36.05,36.09,11000.0,36.05,36.09,36.05,36.09,11000.0
2013-05-23 14:00:00,36.09,36.09,36.0,36.0,6500.0,36.09,36.09,36.0,36.0,6500.0
2013-05-23 14:05:00,36.0,36.05,36.0,36.04,6500.0,36.0,36.05,36.0,36.04,6500.0
2013-05-23 14:10:00,36.05,36.05,35.99,35.99,6900.0,36.05,36.05,35.99,35.99,6900.0
2013-05-23 14:15:00,35.99,36.03,35.99,36.01,8400.0,35.99,36.03,35.99,36.01,8400.0
2013-05-23 14:20:00,36.02,36.02,35.96,36.01,9300.0,36.02,36.02,35.96,36.01,9300.0
2013-05-23 14:25:00,36.01,36.02,36.0,36.01,7600.0,36.01,36.02,36.0,36.01,7600.0
2013-05-23 14:30:00,36.0,36.01,35.96,35.97,5200.0,36.0,36.01,35.96,35.97,5200.0
2013-05-23 14:35:00,35.96,35.98,35.96,35.96,5700.0,35.96,35.98,35.96,35.96,5700.0
2013-05-23 14:40:00,35.96,36.02,35.96,36.01,9600.0,35.96,36.02,35.96,36.01,9600.0
2013-05-23 14:45:00,36.0,36.0,35.92,35.94,13000.0,36.0,36.0,35.92,35.94,13000.0
2013-05-23 14:50:00,35.94,35.95,35.87,35.93,9300.0,35.94,35.95,35.87,35.93,9300.0
2013-05-23 14:55:00,35.89,35.91,35.83,35.83,20200.0,35.89,35.91,35.83,35.83,20200.0
2013-05-23 15:00:00,35.83,35.87,35.75,35.75,83500.0,35.83,35.87,35.75,35.75,83500.0
2013-05-23 15:05:00,35.76,35.84,35.73,35.83,13000.0,35.76,35.84,35.73,35.83,13000.0
2013-05-23 15:10:00,35.83,35.83,35.79,35.8,39500.0,35.83,35.83,35.79,35.8,39500.0
2013-05-23 15:15:00,35.8,35.83,35.77,35.81,14900.0,35.8,35.83,35.77,35.81,14900.0
2013-05-23 15:20:00,35.81,35.84,35.81,35.83,3800.0,35.81,35.84,35.81,35.83,3800.0
2013-05-23 15:25:00,35.84,35.87,35.81,35.87,12700.0,35.84,35.87,35.81,35.87,12700.0
2013-05-23 15:30:00,35.87,35.88,35.83,35.88,15500.0,35.87,35.88,35.83,35.88,15500.0
2013-05-23 15:35:00,35.88,35.92,35.83,35.87,38700.0,35.88,35.92,35.83,35.87,38700.0
2013-05-23 15:40:00,35.87,35.9,35.87,35.89,17300.0,35.87,35.9,35.87,35.89,17300.0
2013-05-23 15:45:00,35.88,35.94,35.87,35.93,24200.0,35.88,35.94,35.87,35.93,24200.0
2013-05-23 15:50:00,35.93,35.97,35.87,35.96,39700.0,35.93,35.97,35.87,35.96,39700.0
2013-05-23 15:55:00,35.95,35.98,35.92,35.97,63900.0,35.95,35.98,35.92,35.97,63900.0
2013-05-24 09:30:00,35.47,35.67,35.4,35.67,15800.0,35.47,35.67,35.4,35.67,15800.0
2013-05-24 09:35:00,35.65,35.66,35.57,35.66,3700.0,35.65,35.66,35.57,35.66,3700.0
2013-05-24 09:40:00,35.56,35.64,35.56,35.57,3500.0,35.56,35.64,35.56,35.57,3500.0
2013-05-24 09:45:00,35.61,35.68,35.59,35.63,5900.0,35.61,35.68,35.59,35.63,5900.0
2013-05-24 09:50:00,35.62,35.64,35.61,35.62,4300.0,35.62,35.64,35.61,35.62,4300.0
2013-05-24 09:55:00,35.63,35.67,35.61,35.61,4400.0,35.63,35.67,35.61,35.61,4400.0
2013-05-24 10:00:00,35.63,35.63,35.55,35.58,6700.0,35.63,35.63,35.55,35.58,6700.0
2013-05-24 10:05:00,35.58,35.63,35.58,35.63,4400.0,35.58,35.63,35.58,35.63,4400.0
2013-05-24 10:10:00,35.61,35.7,35.59,35.64,4800.0,35.61,35.7,35.59,35.64,4800.0
2013-05-24 10:15:00,35.65,35.67,35.62,35.65,3400.0,35.65,35.67,35.62,35.65,3400.0
2013-05-24 10:20:00,35.63,35.63,35.59,35.59,3300.0,35.63,35.63,35.59,35.59,3300.0
2013-05-24 10:25:00,35.59,35.62,35.56,35.61,4400.0,35.59,35.62,35.56,35.61,4400.0
2013-05-24 10:30:00,35.61,35.74,35.61,35.73,12100.0,35.61,35.74,35.61,35.73,12100.0
2013-05-24 10:35:00,35.72,35.78,35.7,35.74,5600.0,35.72,35.78,35.7,35.74,5600.0
2013-05-24 10:40:00,35.75,35.78,35.75,35.77,3400.0,35.75,35.78,35.75,35.77,3400.0
2013-05-24 10:45:00,35.77,35.77,35.71,35.72,2500.0,35.77,35.77,35.71,35.72,2500.0
2013-05-24 10:50:00,35.71,35.73,35.71,35.73,1900.0,35.71,35.73,35.71,35.73,1900.0
2013-05-24 10:55:00,35.73,35.74,35.7,35.73,2700.0,35.73,35.74,35.7,35.73,2700.0
2013-05-24 11:00:00,35.72,35.74,35.66,35.68,1700.0,35.72,35.74,35.66,35.68,1700.0
2013-05-24 11:05:00,35.7,35.7,35.66,35.7,1200.0,35.7,35.7,35.66,35.7,1200.0
2013-05-24 11:10:00,35.7,35.7,35.7,35.7,600.0,35.7,35.7,35.7,35.7,600.0
2013-05-24 11:15:00,35.69,35.73,35.68,35.7,5000.0,35.69,35.73,35.68,35.7,5000.0
2013-05-24 11:20:00,35.7,35.74,35.7,35.74,2800.0,35.7,35.74,35.7,35.74,2800.0
2013-05-24 11:25:00,35.74,35.75,35.73,35.74,1100.0,35.74,35.75,35.73,35.74,1100.0
2013-05-24 11:30:00,35.74,35.74,35.7,35.7,4500.0,35.74,35.74,35.7,35.7,4500.0
2013-05-24 11:35:00,35.7,35.76,35.7,35.76,2600.0,35.7,35.76,35.7,35.76,2600.0
2013-05-24 11:40:00,35.76,35.79,35.76,35.76,3900.0,35.76,35.79,35.76,35.76,3900.0
2013-05-24 11:45:00,35.76,35.76,35.75,35.76,3100.0,35.76,35.76,35.75,35.76,3100.0
2013-05-24 11:50:00,35.74,35.74,35.73,35.73,800.0,35.74,35.74,35.73,35.73,800.0
2013-05-24 11:55:00,35.74,35.77,35.74,35.77,2900.0,35.74,35.77,35.74,35.77,2900.0
2013-05-24 12:00:00,35.77,35.78,35.75,35.75,3000.0,35.77,35.78,35.75,35.75,3000.0
2013-05-24 12:05:00,35.76,35.78,35.74,35.77,2900.0,35.76,35.78,35.74,35.77,2900.0
2013-05-24 12:10:00,35.76,35.77,35.76,35.76,1700.0,35.76,35.77,35.76,35.76,1700.0
2013-05-24 12:15:00,35.73,35.75,35.73,35.75,1400.0,35.73,35.75,35.73,35.75,1400.0
2013-05-24 12:20:00,35.75,35.75,35.73,35.73,2100.0,35.75,35.75,35.73,35.73,2100.0
2013-05-24 12:25:00,35.72,35.73,35.7,35.73,9400.0,35.72,35.73,35.7,35.73,9400.0
2013-05-24 12:30:00,35.74,35.74,35.7,35.71,3700.0,35.74,35.74,35.7,35.71,3700.0
2013-05-24 12:35:00,35.71,35.73,35.7,35.7,5100.0,35.71,35.73,35.7,35.7,5100.0
2013-05-24 12:40:00,35.7,35.71,35.7,35.7,600.0,35.7,35.71,35.7,35.7,600.0
2013-05-24 12:45:00,35.7,35.7,35.69,35.7,1400.0,35.7,35.7,35.69,35.7,1400.0
2013-05-24 12:50:00,35.7,35.75,35.7,35.74,18000.0,35.7,35.75,35.7,35.74,18000.0
2013-05-24 12:55:00,35.74,35.75,35.7,35.7,6700.0,35.74,35.75,35.7,35.7,6700.0
2013-05-24 13:00:00,35.71,35.73,35.69,35.69,5700.0,35.71,35.73,35.69,35.69,5700.0
2013-05-24 13:05:00,35.69,35.73,35.68,35.73,5000.0,35.69,35.73,35.68,35.73,5000.0
2013-05-24 13:10:00,35.73,35.73,35.7,35.7,1800.0,35.73,35.73,35.7,35.7,1800.0
2013-05-24 13:15:00,35.71,35.75,35.7,35.74,6300.0,35.71,35.75,35.7,35.74,6300.0
2013-05-24 13:20:00,35.73,35.74,35.72,35.72,5900.0,35.73,35.74,35.72,35.72,5900.0
2013-05-24 13:25:00,35.73,35.73,35.7,35.7,5900.0,35.73,35.73,35.7,35.7,5900.0
2013-05-24 13:30:00,35.7,35.7,35.67,35.67,5400.0,35.7,35.7,35.67,35.67,5400.0
2013-05-24 13:35:00,35.67,35.68,35.59,35.62,14000.0,35.67,35.68,35.59,35.62,14000.0
2013-05-24 13:40:00,35.62,35.63,35.59,35.6,8900.0,35.62,35.63,35.59,35.6,8900.0
2013-05-24 13:45:00,35.6,35.62,35.6,35.6,4700.0,35.6,35.62,35.6,35.6,4700.0
2013-05-24 13:50:00,35.6,35.6,35.57,35.57,3400.0,35.6,35.6,35.57,35.57,3400.0
2013-05-24 13:55:00,35.58,35.61,35.58,35.61,4800.0,35.58,35.61,35.58,35.61,4800.0
2013-05-24 14:00:00,35.59,35.6,35.58,35.58,2300.0,35.59,35.6,35.58,35.58,2300.0
2013-05-24 14:05:00,35.59,35.6,35.58,35.58,8300.0,35.59,35.6,35.58,35.58,8300.0
2013-05-24 14:10:00,35.6,35.6,35.57,35.58,5300.0,35.6,35.6,35.57,35.58,5300.0
2013-05-24 14:15:00,35.58,35.65,35.57,35.65,6000.0,35.58,35.65,35.57,35.65,6000.0
2013-05-24 14:20:00,35.65,35.67,35.63,35.64,11100.0,35.65,35.67,35.63,35.64,11100.0
2013-05-24 14:25:00,35.63,35.64,35.58,35.58,8200.0,35.63,35.64,35.58,35.58,8200.0
2013-05-24 14:30:00,35.57,35.58,35.54,35.54,6400.0,35.57,35.58,35.54,35.54,6400.0
2013-05-24 14:35:00,35.55,35.55,35.49,35.49,8800.0,35.55,35.55,35.49,35.49,8800.0
2013-05-24 14:40:00,35.48,35.5,35.48,35.5,13100.0,35.48,35.5,35.48,35.5,13100.0
2013-05-24 14:45:00,35.5,35.52,35.49,35.5,6800.0,35.5,35.52,35.49,35.5,6800.0
2013-05-24 14:50:00,35.51,35.54,35.49,35.54,7500.0,35.51,35.54,35.49,35.54,7500.0
2013-05-24 14:55:00,35.52,35.55,35.5,35.54,10300.0,35.52,35.55,35.5,35.54,10300.0
2013-05-24 15:00:00,35.55,35.55,35.49,35.49,4400.0,35.55,35.55,35.49,35.49,4400.0
2013-05-24 15:05:00,35.49,35.55,35.49,35.55,5700.0,35.49,35.55,35.49,35.55,5700.0
2013-05-24 15:10:00,35.55,35.6,35.55,35.58,6500.0,35.55,35.6,35.55,35.58,6500.0
2013-05-24 15:15:00,35.58,35.62,35.58,35.58,6200.0,35.58,35.62,35.58,35.58,6200.0
2013-05-24 15:20:00,35.58,35.62,35.58,35.61,7700.0,35.58,35.62,35.58,35.61,7700.0
2013-05-24 15:25:00,35.6,35.63,35.6,35.62,5200.0,35.6,35.63,35.6,35.62,5200.0
2013-05-24 15:30:00,35.63,35.63,35.6,35.61,5500.0,35.63,35.63,35.6,35.61,5500.0
2013-05-24 15:35:00,35.61,35.61,35.52,35.52,10800.0,35.61,35.61,35.52,35.52,10800.0
2013-05-24 15:40:00,35.52,35.58,35.52,35.58,5000.0,35.52,35.58,35.52,35.58,5000.0
2013-05-24 15:45:00,35.58,35.64,35.57,35.63,9000.0,35.58,35.64,35.57,35.63,9000.0
2013-05-24 15:50:00,35.63,35.66,35.61,35.65,24700.0,35.63,35.66,35.61,35.65,24700.0
2013-05-24 15:55:00,35.66,35.74,35.66,35.72,41700.0,35.66,35.74,35.66,35.72,41700.0
2013-05-28 09:30:00,35.84,35.96,35.84,35.93,13400.0,35.84,35.96,35.84,35.93,13400.0
2013-05-28 09:35:00,35.93,35.93,35.9,35.9,200.0,35.93,35.93,35.9,35.9,200.0
2013-05-28 09:40:00,35.93,35.93,35.89,35.93,6700.0,35.93,35.93,35.89,35.93,6700.0
2013-05-28 09:45:00,35.93,36.09,35.93,36.06,11800.0,35.93,36.09,35.93,36.06,11800.0
2013-05-28 09:50:00,36.08,36.12,36.08,36.11,11700.0,36.08,36.12,36.08,36.11,11700.0
2013-05-28 09:55:00,36.12,36.28,36.1,36.28,37800.0,36.12,36.28,36.1,36.28,37800.0
2013-05-28 10:00:00,36.3,36.32,36.27,36.28,5300.0,36.3,36.32,36.27,36.28,5300.0
2013-05-28 10:05:00,36.28,36.34,36.23,36.34,3600.0,36.28,36.34,36.23,36.34,3600.0
2013-05-28 10:10:00,36.32,36.32,36.23,36.24,3700.0,36.32,36.32,36.23,36.24,3700.0
2013-05-28 10:15:00,36.25,36.31,36.25,36.31,4300.0,36.25,36.31,36.25,36.31,4300.0
2013-05-28 10:20:00,36.3,36.34,36.3,36.33,2600.0,36.3,36.34,36.3,36.33,2600.0
2013-05-28 10:25:00,36.32,36.32,36.26,36.26,7100.0,36.32,36.32,36.26,36.26,7100.0
2013-05-28 10:30:00,36.26,36.27,36.21,36.27,17600.0,36.26,36.27,36.21,36.27,17600.0
2013-05-28 10:35:00,36.29,36.29,36.19,36.19,4800.0,36.29,36.29,36.19,36.19,4800.0
2013-05-28 10:40:00,36.2,36.21,36.18,36.18,7300.0,36.2,36.21,36.18,36.18,7300.0
2013-05-28 10:45:00,36.18,36.27,36.17,36.27,8600.0,36.18,36.27,36.17,36.27,8600.0
2013-05-28 10:50:00,36.25,36.27,36.24,36.25,2100.0,36.25,36.27,36.24,36.25,2100.0
2013-05-28 10:55:00,36.25,36.25,36.19,36.2,4800.0,36.25,36.25,36.19,36.2,4800.0
2013-05-28 11:00:00,36.2,36.23,36.15,36.23,5800.0,36.2,36.23,36.15,36.23,5800.0
2013-05-28 11:05:00,36.22,36.27,36.2,36.27,11000.0,36.22,36.27,36.2,36.27,11000.0
2013-05-28 11:10:00,36.25,36.33,36.2,36.33,28900.0,36.25,36.33,36.2,36.33,28900.0
2013-05-28 11:15:00,36.32,36.41,36.32,36.41,16800.0,36.32,36.41,36.32,36.41,16800.0
2013-05-28 11:20:00,36.4,36.43,36.37,36.39,17300.0,36.4,36.43,36.37,36.39,17300.0
2013-05-28 11:25:00,36.42,36.42,36.35,36.37,9100.0,36.42,36.42,36.35,36.37,9100.0
2013-05-28 11:30:00,36.36,36.38,36.34,36.38,10200.0,36.36,36.38,36.34,36.38,10200.0
2013-05-28 11:35:00,36.38,36.38,36.35,36.36,10400.0,36.38,36.38,36.35,36.36,10400.0
2013-05-28 11:40:00,36.36,36.38,36.34,36.34,9600.0,36.36,36.38,36.34,36.34,9600.0
2013-05-28 11:45:00,36.33,36.33,36.3,36.32,6500.0,36.33,36.33,36.3,36.32,6500.0
2013-05-28 11:50:00,36.32,36.38,36.32,36.38,6600.0,36.32,36.38,36.32,36.38,6600.0
2013-05-28 11:55:00,36.39,36.41,36.37,36.39,9000.0,36.39,36.41,36.37,36.39,9000.0
2013-05-28 12:00:00,36.37,36.38,36.35,36.38,5200.0,36.37,36.38,36.35,36.38,5200.0
2013-05-28 12:05:00,36.37,36.37,36.35,36.37,3100.0,36.37,36.37,36.35,36.37,3100.0
2013-05-28 12:10:00,36.36,36.36,36.33,36.34,6400.0,36.36,36.36,36.33,36.34,6400.0
2013-05-28 12:15:00,36.33,36.33,36.3,36.3,13700.0,36.33,36.33,36.3,36.3,13700.0
2013-05-28 12:20:00,36.3,36.31,36.27,36.28,10700.0,36.3,36.31,36.27,36.28,10700.0
2013-05-28 12:25:00,36.27,36.28,36.23,36.28,12700.0,36.27,36.28,36.23,36.28,12700.0
2013-05-28 12:30:00,36.28,36.3,36.27,36.29,7800.0,36.28,36.3,36.27,36.29,7800.0
2013-05-28 12:35:00,36.27,36.28,36.27,36.27,800.0,36.27,36.28,36.27,36.27,800.0
2013-05-28 12:40:00,36.28,36.32,36.28,36.31,4400.0,36.28,36.32,36.28,36.31,4400.0
2013-05-28 12:45:00,36.3,36.3,36.24,36.25,9600.0,36.3,36.3,36.24,36.25,9600.0
2013-05-28 12:50:00,36.25,36.28,36.24,36.25,5600.0,36.25,36.28,36.24,36.25,5600.0
2013-05-28 12:55:00,36.24,36.26,36.24,36.25,4700.0,36.24,36.26,36.24,36.25,4700.0
2013-05-28 13:00:00,36.26,36.27,36.25,36.25,5200.0,36.26,36.27,36.25,36.25,5200.0
2013-05-28 13:05:00,36.25,36.25,36.21,36.21,4500.0,36.25,36.25,36.21,36.21,4500.0
2013-05-28 13:10:00,36.22,36.25,36.21,36.25,7100.0,36.22,36.25,36.21,36.25,7100.0
2013-05-28 13:15:00,36.23,36.23,36.2,36.2,10600.0,36.23,36.23,36.2,36.2,10600.0
2013-05-28 13:20:00,36.2,36.22,36.15,36.2,15300.0,36.2,36.22,36.15,36.2,15300.0
2013-05-28 13:25:00,36.19,36.21,36.17,36.17,4200.0,36.19,36.21,36.17,36.17,4200.0
2013-05-28 13:30:00,36.16,36.17,36.13,36.14,5900.0,36.16,36.17,36.13,36.14,5900.0
2013-05-28 13:35:00,36.14,36.16,36.12,36.15,5100.0,36.14,36.16,36.12,36.15,5100.0
2013-05-28 13:40:00,36.14,36.15,36.11,36.11,9000.0,36.14,36.15,36.11,36.11,9000.0
2013-05-28 13:45:00,36.11,36.16,36.1,36.15,5700.0,36.11,36.16,36.1,36.15,5700.0
2013-05-28 13:50:00,36.15,36.15,36.09,36.09,5500.0,36.15,36.15,36.09,36.09,5500.0
2013-05-28 13:55:00,36.1,36.11,36.04,36.07,9800.0,36.1,36.11,36.04,36.07,9800.0
2013-05-28 14:00:00,36.06,36.07,36.04,36.07,5300.0,36.06,36.07,36.04,36.07,5300.0
2013-05-28 14:05:00,36.07,36.09,36.05,36.09,3700.0,36.07,36.09,36.05,36.09,3700.0
2013-05-28 14:10:00,36.08,36.09,36.02,36.02,4100.0,36.08,36.09,36.02,36.02,4100.0
2013-05-28 14:15:00,36.0,36.05,36.0,36.05,6900.0,36.0,36.05,36.0,36.05,6900.0
2013-05-28 14:20:00,36.05,36.05,35.99,36.01,2700.0,36.05,36.05,35.99,36.01,2700.0
2013-05-28 14:25:00,36.02,36.03,35.99,36.02,5000.0,36.02,36.03,35.99,36.02,5000.0
2013-05-28 14:30:00,36.02,36.02,35.99,36.0,3200.0,36.02,36.02,35.99,36.0,3200.0
2013-05-28 14:35:00,36.0,36.02,35.97,35.98,3100.0,36.0,36.02,35.97,35.98,3100.0
2013-05-28 14:40:00,35.98,36.04,35.97,36.04,3000.0,35.98,36.04,35.97,36.04,3000.0
2013-05-28 14:45:00,36.04,36.08,36.02,36.07,8400.0,36.04,36.08,36.02,36.07,8400.0
2013-05-28 14:50:00,36.07,36.08,36.06,36.06,4000.0,36.07,36.08,36.06,36.06,4000.0
2013-05-28 14:55:00,36.05,36.06,36.04,36.06,3000.0,36.05,36.06,36.04,36.06,3000.0
2013-05-28 15:00:00,36.04,36.07,36.02,36.07,3500.0,36.04,36.07,36.02,36.07,3500.0
2013-05-28 15:05:00,36.06,36.09,36.06,36.08,1800.0,36.06,36.09,36.06,36.08,1800.0
2013-05-28 15:10:00,36.07,36.09,36.04,36.09,8000.0,36.07,36.09,36.04,36.09,8000.0
2013-05-28 15:15:00,36.09,36.11,36.08,36.09,3800.0,36.09,36.11,36.08,36.09,3800.0
2013-05-28 15:20:00,36.1,36.11,36.06,36.06,9800.0,36.1,36.11,36.06,36.06,9800.0
2013-05-28 15:25:00,36.07,36.09,36.06,36.09,6600.0,36.07,36.09,36.06,36.09,6600.0
2013-05-28 15:30:00,36.09,36.13,36.09,36.12,10700.0,36.09,36.13,36.09,36.12,10700.0
2013-05-28 15:35:00,36.12,36.17,36.12,36.17,8900.0,36.12,36.17,36.12,36.17,8900.0
2013-05-28 15:40:00,36.17,36.21,36.17,36.2,5400.0,36.17,36.21,36.17,36.2,5400.0
2013-05-28 15:45:00,36.2,36.21,36.18,36.2,9400.0,36.2,36.21,36.18,36.2,9400.0
2013-05-28 15:50:00,36.19,36.19,36.14,36.17,26400.0,36.19,36.19,36.14,36.17,26400.0
2013-05-28 15:55:00,36.18,36.23,36.17,36.22,40000.0,36.18,36.23,36.17,36.22,40000.0
2013-05-29 09:30:00,35.94,36.0,35.88,35.95,8800.0,35.94,36.0,35.88,35.95,8800.0
2013-05-29 09:35:00,35.95,36.01,35.95,36.0,12100.0,35.95,36.01,35.95,36.0,12100.0
2013-05-29 09:40:00,36.01,36.01,35.8,35.81,23500.0,36.01,36.01,35.8,35.81,23500.0
2013-05-29 09:45:00,35.8,35.8,35.69,35.73,8900.0,35.8,35.8,35.69,35.73,8900.0
2013-05-29 09:50:00,35.73,35.76,35.73,35.75,5200.0,35.73,35.76,35.73,35.75,5200.0
2013-05-29 09:55:00,35.72,35.73,35.69,35.7,6200.0,35.72,35.73,35.69,35.7,6200.0
2013-05-29 10:00:00,35.7,35.82,35.69,35.82,10800.0,35.7,35.82,35.69,35.82,10800.0
2013-05-29 10:05:00,35.8,35.85,35.8,35.8,5900.0,35.8,35.85,35.8,35.8,5900.0
2013-05-29 10:10:00,35.8,35.83,35.76,35.79,5400.0,35.8,35.83,35.76,35.79,5400.0
2013-05-29 10:15:00,35.79,35.79,35.78,35.79,4300.0,35.79,35.79,35.78,35.79,4300.0
2013-05-29 10:20:00,35.8,35.8,35.7,35.7,4600.0,35.8,35.8,35.7,35.7,4600.0
2013-05-29 10:25:00,35.7,35.71,35.69,35.7,5600.0,35.7,35.71,35.69,35.7,5600.0
2013-05-29 10:30:00,35.7,35.7,35.67,35.69,4600.0,35.7,35.7,35.67,35.69,4600.0
2013-05-29 10:35:00,35.68,35.68,35.65,35.65,2800.0,35.68,35.68,35.65,35.65,2800.0
2013-05-29 10:40:00,35.66,35.68,35.61,35.61,5700.0,35.66,35.68,35.61,35.61,5700.0
2013-05-29 10:45:00,35.62,35.64,35.6,35.61,6100.0,35.62,35.64,35.6,35.61,6100.0
2013-05-29 10:50:00,35.61,35.61,35.59,35.59,4600.0,35.61,35.61,35.59,35.59,4600.0
2013-05-29 10:55:00,35.59,35.59,35.57,35.57,2000.0,35.59,35.59,35.57,35.57,2000.0
2013-05-29 11:00:00,35.58,35.59,35.5,35.54,12500.0,35.58,35.59,35.5,35.54,12500.0
2013-05-29 11:05:00,35.53,35.53,35.5,35.5,2900.0,35.53,35.53,35.5,35.5,2900.0
2013-05-29 11:10:00,35.49,35.53,35.49,35.53,5400.0,35.49,35.53,35.49,35.53,5400.0
2013-05-29 11:15:00,35.53,35.54,35.5,35.53,3100.0,35.53,35.54,35.5,35.53,3100.0
2013-05-29 11:20:00,35.54,35.54,35.53,35.53,10000.0,35.54,35.54,35.53,35.53,10000.0
2013-05-29 11:25:00,35.54,35.54,35.53,35.54,5800.0,35.54,35.54,35.53,35.54,5800.0
2013-05-29 11:30:00,35.54,35.54,35.53,35.53,5700.0,35.54,35.54,35.53,35.53,5700.0
2013-05-29 11:35:00,35.52,35.54,35.52,35.53,4000.0,35.52,35.54,35.52,35.53,4000.0
2013-05-29 11:40:00,35.52,35.55,35.52,35.55,20700.0,35.52,35.55,35.52,35.55,20700.0
2013-05-29 11:45:00,35.55,35.59,35.55,35.59,4500.0,35.55,35.59,35.55,35.59,4500.0
2013-05-29 11:50:00,35.59,35.61,35.59,35.59,4400.0,35.59,35.61,35.59,35.59,4400.0
2013-05-29 11:55:00,35.61,35.62,35.61,35.62,2400.0,35.61,35.62,35.61,35.62,2400.0
2013-05-29 12:00:00,35.61,35.63,35.61,35.61,4200.0,35.61,35.63,35.61,35.61,4200.0
2013-05-29 12:05:00,35.62,35.62,35.6,35.62,5100.0,35.62,35.62,35.6,35.62,5100.0
2013-05-29 12:10:00,35.61,35.63,35.61,35.62,6300.0,35.61,35.63,35.61,35.62,6300.0
2013-05-29 12:15:00,35.64,35.67,35.64,35.67,1900.0,35.64,35.67,35.64,35.67,1900.0
2013-05-29 12:20:00,35.68,35.7,35.68,35.69,4100.0,35.68,35.7,35.68,35.69,4100.0
2013-05-29 12:25:00,35.69,35.69,35.67,35.68,4900.0,35.69,35.69,35.67,35.68,4900.0
2013-05-29 12:30:00,35.7,35.72,35.7,35.72,6200.0,35.7,35.72,35.7,35.72,6200.0
2013-05-29 12:35:00,35.72,35.72,35.69,35.72,5200.0,35.72,35.72,35.69,35.72,5200.0
2013-05-29 12:40:00,35.73,35.74,35.72,35.73,3300.0,35.73,35.74,35.72,35.73,3300.0
2013-05-29 12:45:00,35.72,35.73,35.69,35.69,6000.0,35.72,35.73,35.69,35.69,6000.0
2013-05-29 12:50:00,35.69,35.7,35.67,35.69,6200.0,35.69,35.7,35.67,35.69,6200.0
2013-05-29 12:55:00,35.68,35.69,35.68,35.68,1300.0,35.68,35.69,35.68,35.68,1300.0
2013-05-29 13:00:00,35.68,35.72,35.68,35.72,3400.0,35.68,35.72,35.68,35.72,3400.0
2013-05-29 13:05:00,35.73,35.74,35.72,35.73,2300.0,35.73,35.74,35.72,35.73,2300.0
2013-05-29 13:10:00,35.75,35.75,35.73,35.75,9300.0,35.75,35.75,35.73,35.75,9300.0
2013-05-29 13:15:00,35.75,35.78,35.75,35.77,1500.0,35.75,35.78,35.75,35.77,1500.0
2013-05-29 13:20:00,35.78,35.79,35.75,35.75,6300.0,35.78,35.79,35.75,35.75,6300.0
2013-05-29 13:25:00,35.76,35.83,35.76,35.83,4500.0,35.76,35.83,35.76,35.83,4500.0
2013-05-29 13:30:00,35.83,35.84,35.78,35.79,7400.0,35.83,35.84,35.78,35.79,7400.0
2013-05-29 13:35:00,35.79,35.92,35.79,35.92,7700.0,35.79,35.92,35.79,35.92,7700.0
2013-05-29 13:40:00,35.92,35.94,35.91,35.93,3600.0,35.92,35.94,35.91,35.93,3600.0
2013-05-29 13:45:00,35.93,35.94,35.91,35.91,4100.0,35.93,35.94,35.91,35.91,4100.0
2013-05-29 13:50:00,35.91,35.91,35.89,35.89,2800.0,35.91,35.91,35.89,35.89,2800.0
2013-05-29 13:55:00,35.9,35.99,35.9,35.99,6200.0,35.9,35.99,35.9,35.99,6200.0
2013-05-29 14:00:00,35.98,35.98,35.92,35.95,5500.0,35.98,35.98,35.92,35.95,5500.0
2013-05-29 14:05:00,35.95,35.99,35.95,35.99,3100.0,35.95,35.99,35.95,35.99,3100.0
2013-05-29 14:10:00,35.99,35.99,35.97,35.99,3100.0,35.99,35.99,35.97,35.99,3100.0
2013-05-29 14:15:00,35.98,35.98,35.95,35.95,2700.0,35.98,35.98,35.95,35.95,2700.0
2013-05-29 14:20:00,35.95,35.97,35.95,35.95,5400.0,35.95,35.97,35.95,35.95,5400.0
2013-05-29 14:25:00,35.95,35.95,35.92,35.92,3100.0,35.95,35.95,35.92,35.92,3100.0
2013-05-29 14:30:00,35.92,35.92,35.9,35.9,2100.0,35.92,35.92,35.9,35.9,2100.0
2013-05-29 14:35:00,35.89,35.92,35.88,35.92,3700.0,35.89,35.92,35.88,35.92,3700.0
2013-05-29 14:40:00,35.93,35.97,35.93,35.97,3400.0,35.93,35.97,35.93,35.97,3400.0
2013-05-29 14:45:00,35.98,35.99,35.96,35.96,5900.0,35.98,35.99,35.96,35.96,5900.0
2013-05-29 14:50:00,35.95,35.98,35.94,35.98,4000.0,35.95,35.98,35.94,35.98,4000.0
2013-05-29 14:55:00,35.99,36.01,35.94,35.94,7000.0,35.99,36.01,35.94,35.94,7000.0
2013-05-29 15:00:00,35.93,35.97,35.92,35.96,4400.0,35.93,35.97,35.92,35.96,4400.0
2013-05-29 15:05:00,35.96,35.98,35.95,35.95,4900.0,35.96,35.98,35.95,35.95,4900.0
2013-05-29 15:10:00,35.95,35.99,35.94,35.99,6500.0,35.95,35.99,35.94,35.99,6500.0
2013-05-29 15:15:00,36.0,36.0,35.97,35.97,5300.0,36.0,36.0,35.97,35.97,5300.0
2013-05-29 15:20:00,35.96,36.02,35.96,36.02,9800.0,35.96,36.02,35.96,36.02,9800.0
2013-05-29 15:25:00,36.02,36.02,36.0,36.0,3500.0,36.02,36.02,36.0,36.0,3500.0
2013-05-29 15:30:00,36.01,36.02,36.0,36.01,8500.0,36.01,36.02,36.0,36.01,8500.0
2013-05-29 15:35:00,36.0,36.02,35.98,36.0,9000.0,36.0,36.02,35.98,36.0,9000.0
2013-05-29 15:40:00,36.01,36.01,36.0,36.01,800.0,36.01,36.01,36.0,36.01,800.0
2013-05-29 15:45:00,36.0,36.0,35.98,35.99,21700.0,36.0,36.0,35.98,35.99,21700.0
2013-05-29 15:50:00,35.98,36.0,35.97,35.99,28700.0,35.98,36.0,35.97,35.99,28700.0
2013-05-29 15:55:00,35.99,36.01,35.97,35.98,28600.0,35.99,36.01,35.97,35.98,28600.0
2013-05-30 09:30:00,36.09,36.2,36.04,36.04,7100.0,36.09,36.2,36.04,36.04,7100.0
2013-05-30 09:35:00,36.03,36.12,36.03,36.11,15300.0,36.03,36.12,36.03,36.11,15300.0
2013-05-30 09:40:00,36.14,36.19,36.13,36.16,9500.0,36.14,36.19,36.13,36.16,9500.0
2013-05-30 09:45:00,36.17,36.2,36.16,36.2,28300.0,36.17,36.2,36.16,36.2,28300.0
2013-05-30 09:50:00,36.2,36.28,36.2,36.28,4400.0,36.2,36.28,36.2,36.28,4400.0
2013-05-30 09:55:00,36.28,36.32,36.28,36.31,3800.0,36.28,36.32,36.28,36.31,3800.0
2013-05-30 10:00:00,36.32,36.37,36.32,36.35,7300.0,36.32,36.37,36.32,36.35,7300.0
2013-05-30 10:05:00,36.37,36.4,36.37,36.39,3700.0,36.37,36.4,36.37,36.39,3700.0
2013-05-30 10:10:00,36.4,36.43,36.4,36.42,6400.0,36.4,36.43,36.4,36.42,6400.0
2013-05-30 10:15:00,36.42,36.44,36.41,36.42,5400.0,36.42,36.44,36.41,36.42,5400.0
2013-05-30 10:20:00,36.43,36.45,36.42,36.42,5600.0,36.43,36.45,36.42,36.42,5600.0
2013-05-30 10:25:00,36.42,36.47,36.42,36.47,10100.0,36.42,36.47,36.42,36.47,10100.0
2013-05-30 10:30:00,36.47,36.48,36.46,36.47,6100.0,36.47,36.48,36.46,36.47,6100.0
2013-05-30 10:35:00,36.48,36.52,36.48,36.51,36800.0,36.48,36.52,36.48,36.51,36800.0
2013-05-30 10:40:00,36.51,36.56,36.51,36.56,5100.0,36.51,36.56,36.51,36.56,5100.0
2013-05-30 10:45:00,36.55,36.55,36.53,36.54,4100.0,36.55,36.55,36.53,36.54,4100.0
2013-05-30 10:50:00,36.54,36.55,36.5,36.5,7200.0,36.54,36.55,36.5,36.5,7200.0
2013-05-30 10:55:00,36.51,36.55,36.51,36.53,3700.0,36.51,36.55,36.51,36.53,3700.0
2013-05-30 11:00:00,36.53,36.53,36.51,36.51,3800.0,36.53,36.53,36.51,36.51,3800.0
2013-05-30 11:05:00,36.51,36.51,36.45,36.5,9200.0,36.51,36.51,36.45,36.5,9200.0
2013-05-30 11:10:00,36.5,36.52,36.49,36.52,5700.0,36.5,36.52,36.49,36.52,5700.0
2013-05-30 11:15:00,36.51,36.52,36.49,36.49,9300.0,36.51,36.52,36.49,36.49,9300.0
2013-05-30 11:20:00,36.51,36.53,36.51,36.53,2000.0,36.51,36.53,36.51,36.53,2000.0
2013-05-30 11:25:00,36.53,36.53,36.48,36.49,11100.0,36.53,36.53,36.48,36.49,11100.0
2013-05-30 11:30:00,36.49,36.52,36.48,36.5,2800.0,36.49,36.52,36.48,36.5,2800.0
2013-05-30 11:35:00,36.48,36.49,36.48,36.48,4000.0,36.48,36.49,36.48,36.48,4000.0
2013-05-30 11:40:00,36.49,36.5,36.49,36.49,4000.0,36.49,36.5,36.49,36.49,4000.0
2013-05-30 11:45:00,36.49,36.53,36.49,36.53,4900.0,36.49,36.53,36.49,36.53,4900.0
2013-05-30 11:50:00,36.52,36.53,36.52,36.53,3600.0,36.52,36.53,36.52,36.53,3600.0
2013-05-30 11:55:00,36.53,36.53,36.52,36.53,5600.0,36.53,36.53,36.52,36.53,5600.0
2013-05-30 12:00:00,36.54,36.57,36.54,36.57,7300.0,36.54,36.57,36.54,36.57,7300.0
2013-05-30 12:05:00,36.57,36.58,36.57,36.57,1700.0,36.57,36.58,36.57,36.57,1700.0
2013-05-30 12:10:00,36.57,36.58,36.54,36.55,3200.0,36.57,36.58,36.54,36.55,3200.0
2013-05-30 12:15:00,36.55,36.56,36.54,36.54,3000.0,36.55,36.56,36.54,36.54,3000.0
2013-05-30 12:20:00,36.54,36.54,36.52,36.54,5400.0,36.54,36.54,36.52,36.54,5400.0
2013-05-30 12:25:00,36.55,36.57,36.55,36.57,1900.0,36.55,36.57,36.55,36.57,1900.0
2013-05-30 12:30:00,36.58,36.58,36.55,36.57,2200.0,36.58,36.58,36.55,36.57,2200.0
2013-05-30 12:35:00,36.57,36.57,36.55,36.55,2600.0,36.57,36.57,36.55,36.55,2600.0
2013-05-30 12:40:00,36.55,36.56,36.54,36.54,2800.0,36.55,36.56,36.54,36.54,2800.0
2013-05-30 12:45:00,36.54,36.55,36.54,36.55,600.0,36.54,36.55,36.54,36.55,600.0
2013-05-30 12:50:00,36.54,36.54,36.47,36.48,8500.0,36.54,36.54,36.47,36.48,8500.0
2013-05-30 12:55:00,36.48,36.49,36.48,36.48,2700.0,36.48,36.49,36.48,36.48,2700.0
2013-05-30 13:00:00,36.49,36.49,36.48,36.49,2500.0,36.49,36.49,36.48,36.49,2500.0
2013-05-30 13:05:00,36.51,36.52,36.49,36.52,6000.0,36.51,36.52,36.49,36.52,6000.0
2013-05-30 13:10:00,36.51,36.55,36.51,36.54,1700.0,36.51,36.55,36.51,36.54,1700.0
2013-05-30 13:15:00,36.55,36.55,36.53,36.53,3500.0,36.55,36.55,36.53,36.53,3500.0
2013-05-30 13:20:00,36.53,36.54,36.52,36.54,1800.0,36.53,36.54,36.52,36.54,1800.0
2013-05-30 13:25:00,36.54,36.55,36.54,36.55,2400.0,36.54,36.55,36.54,36.55,2400.0
2013-05-30 13:30:00,36.56,36.57,36.56,36.56,600.0,36.56,36.57,36.56,36.56,600.0
2013-05-30 13:35:00,36.57,36.62,36.56,36.61,8100.0,36.57,36.62,36.56,36.61,8100.0
2013-05-30 13:40:00,36.6,36.6,36.59,36.6,4200.0,36.6,36.6,36.59,36.6,4200.0
2013-05-30 13:45:00,36.59,36.6,36.57,36.58,3400.0,36.59,36.6,36.57,36.58,3400.0
2013-05-30 13:50:00,36.58,36.59,36.57,36.57,2600.0,36.58,36.59,36.57,36.57,2600.0
2013-05-30 13:55:00,36.58,36.58,36.57,36.57,1200.0,36.58,36.58,36.57,36.57,1200.0
2013-05-30 14:00:00,36.57,36.58,36.57,36.58,4500.0,36.57,36.58,36.57,36.58,4500.0
2013-05-30 14:05:00,36.57,36.58,36.54,36.55,3400.0,36.57,36.58,36.54,36.55,3400.0
2013-05-30 14:10:00,36.55,36.56,36.53,36.53,5100.0,36.55,36.56,36.53,36.53,5100.0
2013-05-30 14:15:00,36.52,36.53,36.52,36.52,700.0,36.52,36.53,36.52,36.52,700.0
2013-05-30 14:20:00,36.52,36.52,36.52,36.52,300.0,36.52,36.52,36.52,36.52,300.0
2013-05-30 14:25:00,36.52,36.54,36.52,36.54,3600.0,36.52,36.54,36.52,36.54,3600.0
2013-05-30 14:30:00,36.54,36.54,36.53,36.54,1900.0,36.54,36.54,36.53,36.54,1900.0
2013-05-30 14:35:00,36.54,36.54,36.53,36.53,4200.0,36.54,36.54,36.53,36.53,4200.0
2013-05-30 14:40:00,36.54,36.57,36.54,36.56,1700.0,36.54,36.57,36.54,36.56,1700.0
2013-05-30 14:45:00,36.56,36.58,36.56,36.58,3000.0,36.56,36.58,36.56,36.58,3000.0
2013-05-30 14:50:00,36.58,36.6,36.58,36.59,4900.0,36.58,36.6,36.58,36.59,4900.0
2013-05-30 14:55:00,36.59,36.6,36.59,36.6,4000.0,36.59,36.6,36.59,36.6,4000.0
2013-05-30 15:00:00,36.6,36.61,36.6,36.6,18800.0,36.6,36.61,36.6,36.6,18800.0
2013-05-30 15:05:00,36.6,36.62,36.6,36.62,3900.0,36.6,36.62,36.6,36.62,3900.0
2013-05-30 15:10:00,36.63,36.64,36.61,36.61,5800.0,36.63,36.64,36.61,36.61,5800.0
2013-05-30 15:15:00,36.62,36.62,36.6,36.6,4900.0,36.62,36.62,36.6,36.6,4900.0
2013-05-30 15:20:00,36.6,36.6,36.59,36.59,5900.0,36.6,36.6,36.59,36.59,5900.0
2013-05-30 15:25:00,36.59,36.59,36.56,36.56,4200.0,36.59,36.59,36.56,36.56,4200.0
2013-05-30 15:30:00,36.56,36.57,36.54,36.54,6900.0,36.56,36.57,36.54,36.54,6900.0
2013-05-30 15:35:00,36.54,36.57,36.52,36.57,6600.0,36.54,36.57,36.52,36.57,6600.0
2013-05-30 15:40:00,36.56,36.61,36.56,36.61,9900.0,36.56,36.61,36.56,36.61,9900.0
2013-05-30 15:45:00,36.61,36.62,36.6,36.6,13900.0,36.61,36.62,36.6,36.6,13900.0
2013-05-30 15:50:00,36.6,36.6,36.56,36.59,16900.0,36.6,36.6,36.56,36.59,16900.0
2013-05-30 15:55:00,36.59,36.66,36.59,36.64,34500.0,36.59,36.66,36.59,36.64,34500.0
2013-05-31 09:30:00,36.43,36.55,36.43,36.49,5400.0,36.43,36.55,36.43,36.49,5400.0
2013-05-31 09:35:00,36.49,36.49,36.49,36.49,1000.0,36.49,36.49,36.49,36.49,1000.0
2013-05-31 09:40:00,36.51,36.6,36.5,36.51,22700.0,36.51,36.6,36.5,36.51,22700.0
2013-05-31 09:45:00,36.56,36.57,36.49,36.52,4800.0,36.56,36.57,36.49,36.52,4800.0
2013-05-31 09:50:00,36.52,36.56,36.51,36.53,21600.0,36.52,36.56,36.51,36.53,21600.0
2013-05-31 09:55:00,36.52,36.58,36.52,36.58,2100.0,36.52,36.58,36.52,36.58,2100.0
2013-05-31 10:00:00,36.59,36.62,36.59,36.62,2000.0,36.59,36.62,36.59,36.62,2000.0
2013-05-31 10:05:00,36.62,36.63,36.56,36.57,4300.0,36.62,36.63,36.56,36.57,4300.0
2013-05-31 10:10:00,36.58,36.63,36.57,36.63,4300.0,36.58,36.63,36.57,36.63,4300.0
2013-05-31 10:15:00,36.64,36.65,36.63,36.65,6900.0,36.64,36.65,36.63,36.65,6900.0
2013-05-31 10:20:00,36.66,36.66,36.64,36.66,1100.0,36.66,36.66,36.64,36.66,1100.0
2013-05-31 10:25:00,36.65,36.66,36.63,36.64,5600.0,36.65,36.66,36.63,36.64,5600.0
2013-05-31 10:30:00,36.64,36.69,36.64,36.68,4000.0,36.64,36.69,36.64,36.68,4000.0
2013-05-31 10:35:00,36.65,36.68,36.65,36.67,1100.0,36.65,36.68,36.65,36.67,1100.0
2013-05-31 10:40:00,36.67,36.68,36.63,36.66,7600.0,36.67,36.68,36.63,36.66,7600.0
2013-05-31 10:45:00,36.67,36.69,36.66,36.68,3000.0,36.67,36.69,36.66,36.68,3000.0
2013-05-31 10:50:00,36.69,36.69,36.65,36.68,2600.0,36.69,36.69,36.65,36.68,2600.0
2013-05-31 10:55:00,36.68,36.68,36.67,36.68,600.0,36.68,36.68,36.67,36.68,600.0
2013-05-31 11:00:00,36.68,36.69,36.68,36.69,3400.0,36.68,36.69,36.68,36.69,3400.0
2013-05-31 11:05:00,36.69,36.74,36.67,36.74,22900.0,36.69,36.74,36.67,36.74,22900.0
2013-05-31 11:10:00,36.74,36.78,36.74,36.77,11400.0,36.74,36.78,36.74,36.77,11400.0
2013-05-31 11:15:00,36.78,36.82,36.78,36.8,9000.0,36.78,36.82,36.78,36.8,9000.0
2013-05-31 11:20:00,36.8,36.8,36.79,36.79,1700.0,36.8,36.8,36.79,36.79,1700.0
2013-05-31 11:25:00,36.79,36.8,36.77,36.77,7100.0,36.79,36.8,36.77,36.77,7100.0
2013-05-31 11:30:00,36.77,36.79,36.75,36.75,2500.0,36.77,36.79,36.75,36.75,2500.0
2013-05-31 11:35:00,36.77,36.77,36.74,36.75,1800.0,36.77,36.77,36.74,36.75,1800.0
2013-05-31 11:40:00,36.77,36.78,36.77,36.78,900.0,36.77,36.78,36.77,36.78,900.0
2013-05-31 11:45:00,36.78,36.79,36.77,36.79,600.0,36.78,36.79,36.77,36.79,600.0
2013-05-31 11:50:00,36.79,36.81,36.78,36.79,2800.0,36.79,36.81,36.78,36.79,2800.0
2013-05-31 11:55:00,36.79,36.8,36.78,36.79,800.0,36.79,36.8,36.78,36.79,800.0
2013-05-31 12:00:00,36.77,36.78,36.71,36.72,2700.0,36.77,36.78,36.71,36.72,2700.0
2013-05-31 12:05:00,36.72,36.77,36.72,36.76,2400.0,36.72,36.77,36.72,36.76,2400.0
2013-05-31 12:10:00,36.75,36.78,36.75,36.77,1300.0,36.75,36.78,36.75,36.77,1300.0
2013-05-31 12:15:00,36.76,36.77,36.73,36.74,9200.0,36.76,36.77,36.73,36.74,9200.0
2013-05-31 12:20:00,36.75,36.75,36.74,36.74,200.0,36.75,36.75,36.74,36.74,200.0
2013-05-31 12:25:00,36.74,36.78,36.74,36.78,5100.0,36.74,36.78,36.74,36.78,5100.0
2013-05-31 12:30:00,36.77,36.79,36.77,36.78,9600.0,36.77,36.79,36.77,36.78,9600.0
2013-05-31 12:35:00,36.79,36.79,36.77,36.79,2100.0,36.79,36.79,36.77,36.79,2100.0
2013-05-31 12:40:00,36.8,36.8,36.77,36.79,2100.0,36.8,36.8,36.77,36.79,2100.0
2013-05-31 12:45:00,36.79,36.8,36.79,36.8,1800.0,36.79,36.8,36.79,36.8,1800.0
2013-05-31 12:50:00,36.8,36.8,36.77,36.78,1800.0,36.8,36.8,36.77,36.78,1800.0
2013-05-31 12:55:00,36.77,36.78,36.75,36.77,3100.0,36.77,36.78,36.75,36.77,3100.0
2013-05-31 13:00:00,36.77,36.79,36.77,36.79,1100.0,36.77,36.79,36.77,36.79,1100.0
2013-05-31 13:05:00,36.81,36.81,36.77,36.77,1700.0,36.81,36.81,36.77,36.77,1700.0
2013-05-31 13:10:00,36.78,36.78,36.76,36.77,1100.0,36.78,36.78,36.76,36.77,1100.0
2013-05-31 13:15:00,36.77,36.77,36.74,36.74,3200.0,36.77,36.77,36.74,36.74,3200.0
2013-05-31 13:20:00,36.75,36.77,36.75,36.76,400.0,36.75,36.77,36.75,36.76,400.0
2013-05-31 13:25:00,36.77,36.78,36.77,36.78,2200.0,36.77,36.78,36.77,36.78,2200.0
2013-05-31 13:30:00,36.78,36.78,36.76,36.77,4300.0,36.78,36.78,36.76,36.77,4300.0
2013-05-31 13:35:00,36.77,36.78,36.76,36.78,900.0,36.77,36.78,36.76,36.78,900.0
2013-05-31 13:40:00,36.77,36.79,36.77,36.79,2100.0,36.77,36.79,36.77,36.79,2100.0
2013-05-31 13:45:00,36.8,36.8,36.79,36.8,4500.0,36.8,36.8,36.79,36.8,4500.0
2013-05-31 13:50:00,36.8,36.8,36.75,36.75,2300.0,36.8,36.8,36.75,36.75,2300.0
2013-05-31 13:55:00,36.74,36.75,36.72,36.74,3900.0,36.74,36.75,36.72,36.74,3900.0
2013-05-31 14:00:00,36.74,36.74,36.7,36.7,4300.0,36.74,36.74,36.7,36.7,4300.0
2013-05-31 14:05:00,36.7,36.7,36.7,36.7,4100.0,36.7,36.7,36.7,36.7,4100.0
2013-05-31 14:10:00,36.7,36.7,36.67,36.7,8500.0,36.7,36.7,36.67,36.7,8500.0
2013-05-31 14:15:00,36.7,36.72,36.7,36.71,6000.0,36.7,36.72,36.7,36.71,6000.0
2013-05-31 14:20:00,36.7,36.7,36.69,36.7,3500.0,36.7,36.7,36.69,36.7,3500.0
2013-05-31 14:25:00,36.7,36.72,36.69,36.72,2600.0,36.7,36.72,36.69,36.72,2600.0
2013-05-31 14:30:00,36.71,36.72,36.69,36.69,9500.0,36.71,36.72,36.69,36.69,9500.0
2013-05-31 14:35:00,36.69,36.7,36.66,36.66,11100.0,36.69,36.7,36.66,36.66,11100.0
2013-05-31 14:40:00,36.65,36.65,36.63,36.65,6400.0,36.65,36.65,36.63,36.65,6400.0
2013-05-31 14:45:00,36.64,36.65,36.63,36.64,10000.0,36.64,36.65,36.63,36.64,10000.0
2013-05-31 14:50:00,36.65,36.65,36.61,36.62,15400.0,36.65,36.65,36.61,36.62,15400.0
2013-05-31 14:55:00,36.62,36.62,36.61,36.61,4800.0,36.62,36.62,36.61,36.61,4800.0
2013-05-31 15:00:00,36.61,36.64,36.6,36.64,11600.0,36.61,36.64,36.6,36.64,11600.0
2013-05-31 15:05:00,36.64,36.65,36.64,36.64,1300.0,36.64,36.65,36.64,36.64,1300.0
2013-05-31 15:10:00,36.64,36.64,36.61,36.63,10400.0,36.64,36.64,36.61,36.63,10400.0
2013-05-31 15:15:00,36.62,36.63,36.61,36.62,2900.0,36.62,36.63,36.61,36.62,2900.0
2013-05-31 15:20:00,36.62,36.66,36.61,36.64,5700.0,36.62,36.66,36.61,36.64,5700.0
2013-05-31 15:25:00,36.65,36.65,36.62,36.63,4700.0,36.65,36.65,36.62,36.63,4700.0
2013-05-31 15:30:00,36.62,36.62,36.6,36.62,21100.0,36.62,36.62,36.6,36.62,21100.0
2013-05-31 15:35:00,36.62,36.64,36.6,36.62,14100.0,36.62,36.64,36.6,36.62,14100.0
2013-05-31 15:40:00,36.62,36.65,36.6,36.64,10900.0,36.62,36.65,36.6,36.64,10900.0
2013-05-31 15:45:00,36.64,36.66,36.61,36.62,9600.0,36.64,36.66,36.61,36.62,9600.0
2013-05-31 15:50:00,36.61,36.62,36.45,36.49,92200.0,36.61,36.62,36.45,36.49,92200.0
2013-05-31 15:55:00,36.49,36.49,36.42,36.47,129900.0,36.49,36.49,36.42,36.47,129900.0
2013-06-03 09:30:00,36.41,36.41,36.21,36.35,9900.0,36.41,36.41,36.21,36.35,9900.0
2013-06-03 09:35:00,36.33,36.41,36.32,36.39,6700.0,36.33,36.41,36.32,36.39,6700.0
2013-06-03 09:40:00,36.41,36.43,36.39,36.39,4800.0,36.41,36.43,36.39,36.39,4800.0
2013-06-03 09:45:00,36.39,36.42,36.36,36.42,4800.0,36.39,36.42,36.36,36.42,4800.0
2013-06-03 09:50:00,36.44,36.58,36.43,36.57,10000.0,36.44,36.58,36.43,36.57,10000.0
2013-06-03 09:55:00,36.56,36.56,36.52,36.52,2500.0,36.56,36.56,36.52,36.52,2500.0
2013-06-03 10:00:00,36.52,36.57,36.45,36.54,9500.0,36.52,36.57,36.45,36.54,9500.0
2013-06-03 10:05:00,36.56,36.64,36.56,36.64,4800.0,36.56,36.64,36.56,36.64,4800.0
2013-06-03 10:10:00,36.63,36.68,36.63,36.64,4200.0,36.63,36.68,36.63,36.64,4200.0
2013-06-03 10:15:00,36.64,36.64,36.6,36.63,6100.0,36.64,36.64,36.6,36.63,6100.0
2013-06-03 10:20:00,36.66,36.68,36.6,36.6,5600.0,36.66,36.68,36.6,36.6,5600.0
2013-06-03 10:25:00,36.6,36.6,36.52,36.59,7700.0,36.6,36.6,36.52,36.59,7700.0
2013-06-03 10:30:00,36.58,36.59,36.57,36.57,14400.0,36.58,36.59,36.57,36.57,14400.0
2013-06-03 10:35:00,36.56,36.57,36.48,36.48,2400.0,36.56,36.57,36.48,36.48,2400.0
2013-06-03 10:40:00,36.48,36.54,36.46,36.51,8700.0,36.48,36.54,36.46,36.51,8700.0
2013-06-03 10:45:00,36.5,36.5,36.45,36.48,1700.0,36.5,36.5,36.45,36.48,1700.0
2013-06-03 10:50:00,36.49,36.54,36.49,36.51,1600.0,36.49,36.54,36.49,36.51,1600.0
2013-06-03 10:55:00,36.51,36.51,36.47,36.49,3000.0,36.51,36.51,36.47,36.49,3000.0
2013-06-03 11:00:00,36.5,36.53,36.5,36.52,5500.0,36.5,36.53,36.5,36.52,5500.0
2013-06-03 11:05:00,36.52,36.52,36.5,36.52,5200.0,36.52,36.52,36.5,36.52,5200.0
2013-06-03 11:10:00,36.53,36.53,36.48,36.52,23900.0,36.53,36.53,36.48,36.52,23900.0
2013-06-03 11:15:00,36.52,36.56,36.5,36.52,8700.0,36.52,36.56,36.5,36.52,8700.0
2013-06-03 11:20:00,36.52,36.54,36.49,36.51,32400.0,36.52,36.54,36.49,36.51,32400.0
2013-06-03 11:25:00,36.51,36.53,36.49,36.52,5200.0,36.51,36.53,36.49,36.52,5200.0
2013-06-03 11:30:00,36.49,36.51,36.44,36.46,9400.0,36.49,36.51,36.44,36.46,9400.0
2013-06-03 11:35:00,36.46,36.48,36.43,36.43,4500.0,36.46,36.48,36.43,36.43,4500.0
2013-06-03 11:40:00,36.43,36.49,36.41,36.47,7300.0,36.43,36.49,36.41,36.47,7300.0
2013-06-03 11:45:00,36.49,36.53,36.47,36.49,4600.0,36.49,36.53,36.47,36.49,4600.0
2013-06-03 11:50:00,36.47,36.5,36.47,36.48,6500.0,36.47,36.5,36.47,36.48,6500.0
2013-06-03 11:55:00,36.49,36.5,36.48,36.5,4400.0,36.49,36.5,36.48,36.5,4400.0
2013-06-03 12:00:00,36.5,36.5,36.49,36.49,6300.0,36.5,36.5,36.49,36.49,6300.0
2013-06-03 12:05:00,36.49,36.53,36.48,36.53,6100.0,36.49,36.53,36.48,36.53,6100.0
2013-06-03 12:10:00,36.53,36.56,36.53,36.54,2400.0,36.53,36.56,36.53,36.54,2400.0
2013-06-03 12:15:00,36.53,36.53,36.5,36.51,4000.0,36.53,36.53,36.5,36.51,4000.0
2013-06-03 12:20:00,36.51,36.55,36.5,36.53,8400.0,36.51,36.55,36.5,36.53,8400.0
2013-06-03 12:25:00,36.52,36.54,36.52,36.54,4100.0,36.52,36.54,36.52,36.54,4100.0
2013-06-03 12:30:00,36.55,36.55,36.49,36.51,3500.0,36.55,36.55,36.49,36.51,3500.0
2013-06-03 12:35:00,36.53,36.55,36.53,36.55,3600.0,36.53,36.55,36.53,36.55,3600.0
2013-06-03 12:40:00,36.54,36.55,36.54,36.54,2000.0,36.54,36.55,36.54,36.54,2000.0
2013-06-03 12:45:00,36.54,36.58,36.54,36.54,1600.0,36.54,36.58,36.54,36.54,1600.0
2013-06-03 12:50:00,36.55,36.57,36.54,36.55,6000.0,36.55,36.57,36.54,36.55,6000.0
2013-06-03 12:55:00,36.54,36.57,36.54,36.56,5400.0,36.54,36.57,36.54,36.56,5400.0
2013-06-03 13:00:00,36.54,36.55,36.53,36.53,2900.0,36.54,36.55,36.53,36.53,2900.0
2013-06-03 13:05:00,36.55,36.58,36.54,36.57,3700.0,36.55,36.58,36.54,36.57,3700.0
2013-06-03 13:10:00,36.57,36.57,36.55,36.55,1600.0,36.57,36.57,36.55,36.55,1600.0
2013-06-03 13:15:00,36.54,36.55,36.54,36.55,800.0,36.54,36.55,36.54,36.55,800.0
2013-06-03 13:20:00,36.55,36.55,36.53,36.54,3100.0,36.55,36.55,36.53,36.54,3100.0
2013-06-03 13:25:00,36.52,36.54,36.52,36.52,9200.0,36.52,36.54,36.52,36.52,9200.0
2013-06-03 13:30:00,36.52,36.56,36.52,36.54,6700.0,36.52,36.56,36.52,36.54,6700.0
2013-06-03 13:35:00,36.54,36.55,36.53,36.54,3900.0,36.54,36.55,36.53,36.54,3900.0
2013-06-03 13:40:00,36.56,36.59,36.54,36.58,11400.0,36.56,36.59,36.54,36.58,11400.0
2013-06-03 13:45:00,36.58,36.61,36.57,36.6,3500.0,36.58,36.61,36.57,36.6,3500.0
2013-06-03 13:50:00,36.61,36.69,36.61,36.65,10000.0,36.61,36.69,36.61,36.65,10000.0
2013-06-03 13:55:00,36.65,36.72,36.65,36.71,10100.0,36.65,36.72,36.65,36.71,10100.0
2013-06-03 14:00:00,36.69,36.73,36.68,36.71,12000.0,36.69,36.73,36.68,36.71,12000.0
2013-06-03 14:05:00,36.72,36.75,36.71,36.72,4500.0,36.72,36.75,36.71,36.72,4500.0
2013-06-03 14:10:00,36.71,36.72,36.69,36.7,3100.0,36.71,36.72,36.69,36.7,3100.0
2013-06-03 14:15:00,36.69,36.71,36.68,36.7,6300.0,36.69,36.71,36.68,36.7,6300.0
2013-06-03 14:20:00,36.69,36.72,36.69,36.71,7200.0,36.69,36.72,36.69,36.71,7200.0
2013-06-03 14:25:00,36.71,36.71,36.66,36.66,4200.0,36.71,36.71,36.66,36.66,4200.0
2013-06-03 14:30:00,36.65,36.66,36.63,36.64,3900.0,36.65,36.66,36.63,36.64,3900.0
2013-06-03 14:35:00,36.63,36.7,36.62,36.67,7900.0,36.63,36.7,36.62,36.67,7900.0
2013-06-03 14:40:00,36.69,36.73,36.69,36.69,5300.0,36.69,36.73,36.69,36.69,5300.0
2013-06-03 14:45:00,36.68,36.68,36.62,36.62,7600.0,36.68,36.68,36.62,36.62,7600.0
2013-06-03 14:50:00,36.62,36.69,36.62,36.67,7300.0,36.62,36.69,36.62,36.67,7300.0
2013-06-03 14:55:00,36.66,36.68,36.65,36.67,4900.0,36.66,36.68,36.65,36.67,4900.0
2013-06-03 15:00:00,36.68,36.73,36.68,36.7,6500.0,36.68,36.73,36.68,36.7,6500.0
2013-06-03 15:05:00,36.7,36.7,36.66,36.66,5400.0,36.7,36.7,36.66,36.66,5400.0
2013-06-03 15:10:00,36.66,36.69,36.66,36.69,6600.0,36.66,36.69,36.66,36.69,6600.0
2013-06-03 15:15:00,36.68,36.71,36.68,36.71,11500.0,36.68,36.71,36.68,36.71,11500.0
2013-06-03 15:20:00,36.71,36.74,36.7,36.7,7300.0,36.71,36.74,36.7,36.7,7300.0
2013-06-03 15:25:00,36.71,36.72,36.7,36.72,3400.0,36.71,36.72,36.7,36.72,3400.0
2013-06-03 15:30:00,36.72,36.75,36.7,36.72,10300.0,36.72,36.75,36.7,36.72,10300.0
2013-06-03 15:35:00,36.71,36.74,36.7,36.71,14100.0,36.71,36.74,36.7,36.71,14100.0
2013-06-03 15:40:00,36.7,36.73,36.7,36.73,4900.0,36.7,36.73,36.7,36.73,4900.0
2013-06-03 15:45:00,36.73,36.75,36.71,36.71,17200.0,36.73,36.75,36.71,36.71,17200.0
2013-06-03 15:50:00,36.71,36.74,36.7,36.74,11900.0,36.71,36.74,36.7,36.74,11900.0
2013-06-03 15:55:00,36.74,36.79,36.69,36.72,42600.0,36.74,36.79,36.69,36.72,42600.0
2013-06-04 09:30:00,36.8,36.84,36.49,36.83,11600.0,36.8,36.84,36.49,36.83,11600.0
2013-06-04 09:35:00,36.77,36.84,36.77,36.82,7800.0,36.77,36.84,36.77,36.82,7800.0
2013-06-04 09:40:00,36.82,36.83,36.79,36.81,8400.0,36.82,36.83,36.79,36.81,8400.0
2013-06-04 09:45:00,36.81,36.82,36.78,36.79,5500.0,36.81,36.82,36.78,36.79,5500.0
2013-06-04 09:50:00,36.78,36.8,36.73,36.78,7700.0,36.78,36.8,36.73,36.78,7700.0
2013-06-04 09:55:00,36.82,36.82,36.76,36.77,7800.0,36.82,36.82,36.76,36.77,7800.0
2013-06-04 10:00:00,36.77,36.78,36.73,36.75,5300.0,36.77,36.78,36.73,36.75,5300.0
2013-06-04 10:05:00,36.77,36.77,36.72,36.73,20500.0,36.77,36.77,36.72,36.73,20500.0
2013-06-04 10:10:00,36.73,36.74,36.69,36.7,12600.0,36.73,36.74,36.69,36.7,12600.0
2013-06-04 10:15:00,36.7,36.75,36.65,36.71,8600.0,36.7,36.75,36.65,36.71,8600.0
2013-06-04 10:20:00,36.7,36.74,36.7,36.7,10700.0,36.7,36.74,36.7,36.7,10700.0
2013-06-04 10:25:00,36.71,36.76,36.69,36.76,6000.0,36.71,36.76,36.69,36.76,6000.0
2013-06-04 10:30:00,36.76,36.8,36.72,36.78,12500.0,36.76,36.8,36.72,36.78,12500.0
2013-06-04 10:35:00,36.77,36.81,36.77,36.81,2100.0,36.77,36.81,36.77,36.81,2100.0
2013-06-04 10:40:00,36.81,36.82,36.77,36.81,9700.0,36.81,36.82,36.77,36.81,9700.0
2013-06-04 10:45:00,36.78,36.81,36.72,36.74,4200.0,36.78,36.81,36.72,36.74,4200.0
2013-06-04 10:50:00,36.74,36.74,36.62,36.65,9300.0,36.74,36.74,36.62,36.65,9300.0
2013-06-04 10:55:00,36.64,36.71,36.61,36.65,13300.0,36.64,36.71,36.61,36.65,13300.0
2013-06-04 11:00:00,36.64,36.72,36.64,36.72,9800.0,36.64,36.72,36.64,36.72,9800.0
2013-06-04 11:05:00,36.7,36.74,36.66,36.72,2700.0,36.7,36.74,36.66,36.72,2700.0
2013-06-04 11:10:00,36.71,36.73,36.67,36.72,16200.0,36.71,36.73,36.67,36.72,16200.0
2013-06-04 11:15:00,36.72,36.73,36.65,36.66,28500.0,36.72,36.73,36.65,36.66,28500.0
2013-06-04 11:20:00,36.65,36.67,36.63,36.66,5900.0,36.65,36.67,36.63,36.66,5900.0
2013-06-04 11:25:00,36.67,36.71,36.65,36.65,6100.0,36.67,36.71,36.65,36.65,6100.0
2013-06-04 11:30:00,36.65,36.66,36.64,36.64,27700.0,36.65,36.66,36.64,36.64,27700.0
2013-06-04 11:35:00,36.65,36.66,36.63,36.64,7900.0,36.65,36.66,36.63,36.64,7900.0
2013-06-04 11:40:00,36.63,36.66,36.62,36.65,7600.0,36.63,36.66,36.62,36.65,7600.0
2013-06-04 11:45:00,36.65,36.66,36.61,36.63,3200.0,36.65,36.66,36.61,36.63,3200.0
2013-06-04 11:50:00,36.62,36.64,36.61,36.61,3400.0,36.62,36.64,36.61,36.61,3400.0
2013-06-04 11:55:00,36.61,36.61,36.59,36.59,1300.0,36.61,36.61,36.59,36.59,1300.0
2013-06-04 12:00:00,36.59,36.59,36.51,36.51,2100.0,36.59,36.59,36.51,36.51,2100.0
2013-06-04 12:05:00,36.51,36.51,36.48,36.5,1500.0,36.51,36.51,36.48,36.5,1500.0
2013-06-04 12:10:00,36.49,36.54,36.47,36.5,2300.0,36.49,36.54,36.47,36.5,2300.0
2013-06-04 12:15:00,36.49,36.49,36.47,36.48,600.0,36.49,36.49,36.47,36.48,600.0
2013-06-04 12:20:00,36.51,36.52,36.49,36.5,2500.0,36.51,36.52,36.49,36.5,2500.0
2013-06-04 12:25:00,36.49,36.49,36.42,36.42,4500.0,36.49,36.49,36.42,36.42,4500.0
2013-06-04 12:30:00,36.42,36.42,36.4,36.4,1700.0,36.42,36.42,36.4,36.4,1700.0
2013-06-04 12:35:00,36.44,36.48,36.44,36.48,1100.0,36.44,36.48,36.44,36.48,1100.0
2013-06-04 12:40:00,36.45,36.46,36.43,36.46,1400.0,36.45,36.46,36.43,36.46,1400.0
2013-06-04 12:45:00,36.45,36.45,36.39,36.39,1700.0,36.45,36.45,36.39,36.39,1700.0
2013-06-04 12:50:00,36.42,36.44,36.4,36.42,2700.0,36.42,36.44,36.4,36.42,2700.0
2013-06-04 12:55:00,36.45,36.46,36.43,36.44,1900.0,36.45,36.46,36.43,36.44,1900.0
2013-06-04 13:00:00,36.44,36.47,36.43,36.45,1700.0,36.44,36.47,36.43,36.45,1700.0
2013-06-04 13:05:00,36.47,36.47,36.47,36.47,300.0,36.47,36.47,36.47,36.47,300.0
2013-06-04 13:10:00,36.46,36.48,36.46,36.48,1500.0,36.46,36.48,36.46,36.48,1500.0
2013-06-04 13:15:00,36.48,36.49,36.47,36.49,1100.0,36.48,36.49,36.47,36.49,1100.0
2013-06-04 13:20:00,36.48,36.48,36.44,36.44,1900.0,36.48,36.48,36.44,36.44,1900.0
2013-06-04 13:25:00,36.44,36.44,36.35,36.35,3500.0,36.44,36.44,36.35,36.35,3500.0
2013-06-04 13:30:00,36.35,36.41,36.35,36.4,3300.0,36.35,36.41,36.35,36.4,3300.0
2013-06-04 13:35:00,36.41,36.41,36.33,36.35,2100.0,36.41,36.41,36.33,36.35,2100.0
2013-06-04 13:40:00,36.34,36.35,36.33,36.35,1400.0,36.34,36.35,36.33,36.35,1400.0
2013-06-04 13:45:00,36.34,36.35,36.25,36.25,8200.0,36.34,36.35,36.25,36.25,8200.0
2013-06-04 13:50:00,36.24,36.31,36.24,36.3,4000.0,36.24,36.31,36.24,36.3,4000.0
2013-06-04 13:55:00,36.29,36.29,36.26,36.26,900.0,36.29,36.29,36.26,36.26,900.0
2013-06-04 14:00:00,36.26,36.26,36.21,36.21,5400.0,36.26,36.26,36.21,36.21,5400.0
2013-06-04 14:05:00,36.2,36.24,36.15,36.17,8600.0,36.2,36.24,36.15,36.17,8600.0
2013-06-04 14:10:00,36.17,36.23,36.16,36.22,5700.0,36.17,36.23,36.16,36.22,5700.0
2013-06-04 14:15:00,36.21,36.25,36.19,36.21,2600.0,36.21,36.25,36.19,36.21,2600.0
2013-06-04 14:20:00,36.22,36.27,36.21,36.25,5600.0,36.22,36.27,36.21,36.25,5600.0
2013-06-04 14:25:00,36.25,36.28,36.24,36.26,4200.0,36.25,36.28,36.24,36.26,4200.0
2013-06-04 14:30:00,36.28,36.35,36.25,36.35,24000.0,36.28,36.35,36.25,36.35,24000.0
2013-06-04 14:35:00,36.35,36.41,36.27,36.33,29700.0,36.35,36.41,36.27,36.33,29700.0
2013-06-04 14:40:00,36.34,36.44,36.33,36.43,17400.0,36.34,36.44,36.33,36.43,17400.0
2013-06-04 14:45:00,36.44,36.46,36.41,36.42,4700.0,36.44,36.46,36.41,36.42,4700.0
2013-06-04 14:50:00,36.43,36.46,36.4,36.42,4900.0,36.43,36.46,36.4,36.42,4900.0
2013-06-04 14:55:00,36.41,36.41,36.35,36.4,5800.0,36.41,36.41,36.35,36.4,5800.0
2013-06-04 15:00:00,36.4,36.42,36.35,36.41,6800.0,36.4,36.42,36.35,36.41,6800.0
2013-06-04 15:05:00,36.39,36.41,36.36,36.36,6600.0,36.39,36.41,36.36,36.36,6600.0
2013-06-04 15:10:00,36.35,36.35,36.29,36.32,6500.0,36.35,36.35,36.29,36.32,6500.0
2013-06-04 15:15:00,36.33,36.35,36.3,36.32,5000.0,36.33,36.35,36.3,36.32,5000.0
2013-06-04 15:20:00,36.31,36.36,36.31,36.35,5100.0,36.31,36.36,36.31,36.35,5100.0
2013-06-04 15:25:00,36.35,36.42,36.35,36.4,5900.0,36.35,36.42,36.35,36.4,5900.0
2013-06-04 15:30:00,36.41,36.51,36.41,36.51,9900.0,36.41,36.51,36.41,36.51,9900.0
2013-06-04 15:35:00,36.52,36.55,36.5,36.54,8400.0,36.52,36.55,36.5,36.54,8400.0
2013-06-04 15:40:00,36.53,36.58,36.53,36.54,17400.0,36.53,36.58,36.53,36.54,17400.0
2013-06-04 15:45:00,36.53,36.53,36.47,36.49,11500.0,36.53,36.53,36.47,36.49,11500.0
2013-06-04 15:50:00,36.5,36.54,36.48,36.53,36000.0,36.5,36.54,36.48,36.53,36000.0
2013-06-04 15:55:00,36.53,36.56,36.51,36.56,55800.0,36.53,36.56,36.51,36.56,55800.0
2013-06-05 09:30:00,36.56,36.8,36.55,36.58,7500.0,36.56,36.8,36.55,36.58,7500.0
2013-06-05 09:35:00,36.55,36.56,36.53,36.56,1200.0,36.55,36.56,36.53,36.56,1200.0
2013-06-05 09:40:00,36.57,36.57,36.5,36.5,5500.0,36.57,36.57,36.5,36.5,5500.0
2013-06-05 09:45:00,36.51,36.56,36.51,36.55,4400.0,36.51,36.56,36.51,36.55,4400.0
2013-06-05 09:50:00,36.55,36.56,36.48,36.48,2200.0,36.55,36.56,36.48,36.48,2200.0
2013-06-05 09:55:00,36.49,36.49,36.44,36.44,1600.0,36.49,36.49,36.44,36.44,1600.0
2013-06-05 10:00:00,36.44,36.52,36.42,36.47,4000.0,36.44,36.52,36.42,36.47,4000.0
2013-06-05 10:05:00,36.47,36.47,36.35,36.35,4300.0,36.47,36.47,36.35,36.35,4300.0
2013-06-05 10:10:00,36.34,36.5,36.26,36.27,16700.0,36.34,36.5,36.26,36.27,16700.0
2013-06-05 10:15:00,36.26,36.26,36.21,36.23,4000.0,36.26,36.26,36.21,36.23,4000.0
2013-06-05 10:20:00,36.22,36.25,36.22,36.25,2400.0,36.22,36.25,36.22,36.25,2400.0
2013-06-05 10:25:00,36.24,36.3,36.24,36.29,6000.0,36.24,36.3,36.24,36.29,6000.0
2013-06-05 10:30:00,36.29,36.34,36.28,36.32,5100.0,36.29,36.34,36.28,36.32,5100.0
2013-06-05 10:35:00,36.34,36.37,36.32,36.36,4000.0,36.34,36.37,36.32,36.36,4000.0
2013-06-05 10:40:00,36.36,36.38,36.33,36.35,4400.0,36.36,36.38,36.33,36.35,4400.0
2013-06-05 10:45:00,36.34,36.36,36.28,36.28,3000.0,36.34,36.36,36.28,36.28,3000.0
2013-06-05 10:50:00,36.28,36.31,36.26,36.29,9000.0,36.28,36.31,36.26,36.29,9000.0
2013-06-05 10:55:00,36.3,36.34,36.28,36.33,2700.0,36.3,36.34,36.28,36.33,2700.0
2013-06-05 11:00:00,36.34,36.34,36.28,36.3,5000.0,36.34,36.34,36.28,36.3,5000.0
2013-06-05 11:05:00,36.29,36.3,36.25,36.29,1300.0,36.29,36.3,36.25,36.29,1300.0
2013-06-05 11:10:00,36.28,36.35,36.27,36.33,13800.0,36.28,36.35,36.27,36.33,13800.0
2013-06-05 11:15:00,36.34,36.36,36.32,36.33,14000.0,36.34,36.36,36.32,36.33,14000.0
2013-06-05 11:20:00,36.32,36.32,36.26,36.29,11100.0,36.32,36.32,36.26,36.29,11100.0
2013-06-05 11:25:00,36.28,36.3,36.27,36.27,5500.0,36.28,36.3,36.27,36.27,5500.0
2013-06-05 11:30:00,36.26,36.26,36.23,36.24,2600.0,36.26,36.26,36.23,36.24,2600.0
2013-06-05 11:35:00,36.21,36.27,36.21,36.26,2200.0,36.21,36.27,36.21,36.26,2200.0
2013-06-05 11:40:00,36.26,36.26,36.21,36.23,2100.0,36.26,36.26,36.21,36.23,2100.0
2013-06-05 11:45:00,36.23,36.25,36.22,36.23,3100.0,36.23,36.25,36.22,36.23,3100.0
2013-06-05 11:50:00,36.23,36.26,36.22,36.22,2600.0,36.23,36.26,36.22,36.22,2600.0
2013-06-05 11:55:00,36.22,36.23,36.17,36.19,2000.0,36.22,36.23,36.17,36.19,2000.0
2013-06-05 12:00:00,36.2,36.2,36.15,36.17,3300.0,36.2,36.2,36.15,36.17,3300.0
2013-06-05 12:05:00,36.16,36.17,36.13,36.17,6700.0,36.16,36.17,36.13,36.17,6700.0
2013-06-05 12:10:00,36.19,36.22,36.18,36.18,2800.0,36.19,36.22,36.18,36.18,2800.0
2013-06-05 12:15:00,36.2,36.2,36.14,36.15,4400.0,36.2,36.2,36.14,36.15,4400.0
2013-06-05 12:20:00,36.14,36.15,36.12,36.15,2600.0,36.14,36.15,36.12,36.15,2600.0
2013-06-05 12:25:00,36.15,36.2,36.14,36.18,2400.0,36.15,36.2,36.14,36.18,2400.0
2013-06-05 12:30:00,36.17,36.17,36.15,36.17,1400.0,36.17,36.17,36.15,36.17,1400.0
2013-06-05 12:35:00,36.16,36.16,36.15,36.15,1200.0,36.16,36.16,36.15,36.15,1200.0
2013-06-05 12:40:00,36.15,36.16,36.11,36.14,5600.0,36.15,36.16,36.11,36.14,5600.0
2013-06-05 12:45:00,36.15,36.16,36.12,36.13,2600.0,36.15,36.16,36.12,36.13,2600.0
2013-06-05 12:50:00,36.13,36.13,36.08,36.09,2300.0,36.13,36.13,36.08,36.09,2300.0
2013-06-05 12:55:00,36.1,36.14,36.1,36.13,900.0,36.1,36.14,36.1,36.13,900.0
2013-06-05 13:00:00,36.13,36.2,36.12,36.18,3000.0,36.13,36.2,36.12,36.18,3000.0
2013-06-05 13:05:00,36.19,36.23,36.19,36.22,3100.0,36.19,36.23,36.19,36.22,3100.0
2013-06-05 13:10:00,36.21,36.26,36.21,36.23,2100.0,36.21,36.26,36.21,36.23,2100.0
2013-06-05 13:15:00,36.23,36.25,36.21,36.24,1300.0,36.23,36.25,36.21,36.24,1300.0
2013-06-05 13:20:00,36.24,36.24,36.21,36.23,2500.0,36.24,36.24,36.21,36.23,2500.0
2013-06-05 13:25:00,36.24,36.27,36.22,36.23,3000.0,36.24,36.27,36.22,36.23,3000.0
2013-06-05 13:30:00,36.21,36.25,36.21,36.23,1200.0,36.21,36.25,36.21,36.23,1200.0
2013-06-05 13:35:00,36.26,36.27,36.23,36.26,2600.0,36.26,36.27,36.23,36.26,2600.0
2013-06-05 13:40:00,36.25,36.32,36.24,36.32,3900.0,36.25,36.32,36.24,36.32,3900.0
2013-06-05 13:45:00,36.29,36.3,36.27,36.29,1500.0,36.29,36.3,36.27,36.29,1500.0
2013-06-05 13:50:00,36.29,36.29,36.26,36.27,1400.0,36.29,36.29,36.26,36.27,1400.0
2013-06-05 13:55:00,36.29,36.29,36.22,36.23,2600.0,36.29,36.29,36.22,36.23,2600.0
2013-06-05 14:00:00,36.23,36.27,36.22,36.27,3800.0,36.23,36.27,36.22,36.27,3800.0
2013-06-05 14:05:00,36.27,36.28,36.24,36.26,2800.0,36.27,36.28,36.24,36.26,2800.0
2013-06-05 14:10:00,36.25,36.26,36.24,36.25,2700.0,36.25,36.26,36.24,36.25,2700.0
2013-06-05 14:15:00,36.25,36.26,36.23,36.24,1200.0,36.25,36.26,36.23,36.24,1200.0
2013-06-05 14:20:00,36.24,36.24,36.21,36.21,2300.0,36.24,36.24,36.21,36.21,2300.0
2013-06-05 14:25:00,36.19,36.2,36.16,36.17,4700.0,36.19,36.2,36.16,36.17,4700.0
2013-06-05 14:30:00,36.16,36.2,36.14,36.19,3200.0,36.16,36.2,36.14,36.19,3200.0
2013-06-05 14:35:00,36.19,36.25,36.19,36.23,2900.0,36.19,36.25,36.19,36.23,2900.0
2013-06-05 14:40:00,36.24,36.27,36.24,36.27,3400.0,36.24,36.27,36.24,36.27,3400.0
2013-06-05 14:45:00,36.27,36.29,36.25,36.26,4200.0,36.27,36.29,36.25,36.26,4200.0
2013-06-05 14:50:00,36.28,36.3,36.21,36.21,3900.0,36.28,36.3,36.21,36.21,3900.0
2013-06-05 14:55:00,36.21,36.27,36.21,36.26,2200.0,36.21,36.27,36.21,36.26,2200.0
2013-06-05 15:00:00,36.26,36.27,36.21,36.21,4900.0,36.26,36.27,36.21,36.21,4900.0
2013-06-05 15:05:00,36.2,36.23,36.2,36.2,3800.0,36.2,36.23,36.2,36.2,3800.0
2013-06-05 15:10:00,36.2,36.23,36.2,36.23,3800.0,36.2,36.23,36.2,36.23,3800.0
2013-06-05 15:15:00,36.24,36.28,36.24,36.25,5000.0,36.24,36.28,36.24,36.25,5000.0
2013-06-05 15:20:00,36.25,36.25,36.18,36.22,6200.0,36.25,36.25,36.18,36.22,6200.0
2013-06-05 15:25:00,36.22,36.26,36.22,36.25,4700.0,36.22,36.26,36.22,36.25,4700.0
2013-06-05 15:30:00,36.26,36.27,36.24,36.25,4900.0,36.26,36.27,36.24,36.25,4900.0
2013-06-05 15:35:00,36.25,36.3,36.24,36.28,8700.0,36.25,36.3,36.24,36.28,8700.0
2013-06-05 15:40:00,36.26,36.26,36.23,36.24,4300.0,36.26,36.26,36.23,36.24,4300.0
2013-06-05 15:45:00,36.23,36.27,36.21,36.22,12300.0,36.23,36.27,36.21,36.22,12300.0
2013-06-05 15:50:00,36.22,36.23,36.13,36.14,34000.0,36.22,36.23,36.13,36.14,34000.0
2013-06-05 15:55:00,36.14,36.2,36.11,36.12,31600.0,36.14,36.2,36.11,36.12,31600.0
2013-06-06 09:30:00,36.03,36.1,35.91,36.1,8900.0,36.03,36.1,35.91,36.1,8900.0
2013-06-06 09:35:00,36.08,36.1,36.08,36.08,3400.0,36.08,36.1,36.08,36.08,3400.0
2013-06-06 09:40:00,36.08,36.14,36.07,36.14,1700.0,36.08,36.14,36.07,36.14,1700.0
2013-06-06 09:45:00,36.18,36.2,36.14,36.14,2300.0,36.18,36.2,36.14,36.14,2300.0
2013-06-06 09:50:00,36.14,36.14,36.09,36.11,2200.0,36.14,36.14,36.09,36.11,2200.0
2013-06-06 09:55:00,36.09,36.14,36.07,36.13,5800.0,36.09,36.14,36.07,36.13,5800.0
2013-06-06 10:00:00,36.15,36.22,36.14,36.15,11200.0,36.15,36.22,36.14,36.15,11200.0
2013-06-06 10:05:00,36.15,36.16,36.13,36.13,1200.0,36.15,36.16,36.13,36.13,1200.0
2013-06-06 10:10:00,36.13,36.14,36.08,36.08,3300.0,36.13,36.14,36.08,36.08,3300.0
2013-06-06 10:15:00,36.07,36.08,36.04,36.05,3700.0,36.07,36.08,36.04,36.05,3700.0
2013-06-06 10:20:00,36.05,36.12,36.05,36.12,6000.0,36.05,36.12,36.05,36.12,6000.0
2013-06-06 10:25:00,36.12,36.15,36.11,36.15,4000.0,36.12,36.15,36.11,36.15,4000.0
2013-06-06 10:30:00,36.14,36.19,36.11,36.15,3000.0,36.14,36.19,36.11,36.15,3000.0
2013-06-06 10:35:00,36.16,36.19,36.15,36.18,3800.0,36.16,36.19,36.15,36.18,3800.0
2013-06-06 10:40:00,36.19,36.22,36.19,36.21,5300.0,36.19,36.22,36.19,36.21,5300.0
2013-06-06 10:45:00,36.22,36.23,36.2,36.2,3000.0,36.22,36.23,36.2,36.2,3000.0
2013-06-06 10:50:00,36.2,36.2,36.17,36.17,37900.0,36.2,36.2,36.17,36.17,37900.0
2013-06-06 10:55:00,36.18,36.22,36.16,36.2,1900.0,36.18,36.22,36.16,36.2,1900.0
2013-06-06 11:00:00,36.21,36.21,36.17,36.17,2000.0,36.21,36.21,36.17,36.17,2000.0
2013-06-06 11:05:00,36.18,36.19,36.18,36.19,300.0,36.18,36.19,36.18,36.19,300.0
2013-06-06 11:10:00,36.2,36.22,36.19,36.2,4200.0,36.2,36.22,36.19,36.2,4200.0
2013-06-06 11:15:00,36.2,36.21,36.17,36.17,2000.0,36.2,36.21,36.17,36.17,2000.0
2013-06-06 11:20:00,36.19,36.19,36.15,36.18,2300.0,36.19,36.19,36.15,36.18,2300.0
2013-06-06 11:25:00,36.18,36.25,36.16,36.25,2900.0,36.18,36.25,36.16,36.25,2900.0
2013-06-06 11:30:00,36.24,36.27,36.23,36.24,1900.0,36.24,36.27,36.23,36.24,1900.0
2013-06-06 11:35:00,36.27,36.35,36.27,36.32,8900.0,36.27,36.35,36.27,36.32,8900.0
2013-06-06 11:40:00,36.32,36.36,36.31,36.33,3200.0,36.32,36.36,36.31,36.33,3200.0
2013-06-06 11:45:00,36.36,36.38,36.32,36.32,14500.0,36.36,36.38,36.32,36.32,14500.0
2013-06-06 11:50:00,36.33,36.36,36.3,36.34,14300.0,36.33,36.36,36.3,36.34,14300.0
2013-06-06 11:55:00,36.33,36.33,36.27,36.29,5600.0,36.33,36.33,36.27,36.29,5600.0
2013-06-06 12:00:00,36.3,36.33,36.29,36.29,4200.0,36.3,36.33,36.29,36.29,4200.0
2013-06-06 12:05:00,36.29,36.32,36.26,36.28,3700.0,36.29,36.32,36.26,36.28,3700.0
2013-06-06 12:10:00,36.27,36.33,36.27,36.3,3100.0,36.27,36.33,36.27,36.3,3100.0
2013-06-06 12:15:00,36.29,36.3,36.27,36.28,4500.0,36.29,36.3,36.27,36.28,4500.0
2013-06-06 12:20:00,36.29,36.3,36.2,36.2,4200.0,36.29,36.3,36.2,36.2,4200.0
2013-06-06 12:25:00,36.2,36.21,36.16,36.2,12600.0,36.2,36.21,36.16,36.2,12600.0
2013-06-06 12:30:00,36.2,36.24,36.2,36.23,1600.0,36.2,36.24,36.2,36.23,1600.0
2013-06-06 12:35:00,36.25,36.25,36.2,36.22,2200.0,36.25,36.25,36.2,36.22,2200.0
2013-06-06 12:40:00,36.24,36.32,36.24,36.31,11500.0,36.24,36.32,36.24,36.31,11500.0
2013-06-06 12:45:00,36.31,36.33,36.31,36.32,9800.0,36.31,36.33,36.31,36.32,9800.0
2013-06-06 12:50:00,36.32,36.32,36.27,36.27,7400.0,36.32,36.32,36.27,36.27,7400.0
2013-06-06 12:55:00,36.27,36.28,36.24,36.25,2900.0,36.27,36.28,36.24,36.25,2900.0
2013-06-06 13:00:00,36.25,36.28,36.25,36.26,2700.0,36.25,36.28,36.25,36.26,2700.0
2013-06-06 13:05:00,36.25,36.29,36.25,36.25,2700.0,36.25,36.29,36.25,36.25,2700.0
2013-06-06 13:10:00,36.25,36.3,36.25,36.26,2400.0,36.25,36.3,36.25,36.26,2400.0
2013-06-06 13:15:00,36.28,36.31,36.26,36.29,2300.0,36.28,36.31,36.26,36.29,2300.0
2013-06-06 13:20:00,36.28,36.28,36.24,36.25,1600.0,36.28,36.28,36.24,36.25,1600.0
2013-06-06 13:25:00,36.22,36.22,36.18,36.2,2400.0,36.22,36.22,36.18,36.2,2400.0
2013-06-06 13:30:00,36.2,36.22,36.2,36.22,4600.0,36.2,36.22,36.2,36.22,4600.0
2013-06-06 13:35:00,36.23,36.26,36.23,36.23,1100.0,36.23,36.26,36.23,36.23,1100.0
2013-06-06 13:40:00,36.22,36.25,36.22,36.25,1800.0,36.22,36.25,36.22,36.25,1800.0
2013-06-06 13:45:00,36.26,36.26,36.23,36.23,700.0,36.26,36.26,36.23,36.23,700.0
2013-06-06 13:50:00,36.22,36.22,36.2,36.2,2800.0,36.22,36.22,36.2,36.2,2800.0
2013-06-06 13:55:00,36.2,36.22,36.18,36.22,3300.0,36.2,36.22,36.18,36.22,3300.0
2013-06-06 14:00:00,36.23,36.23,36.2,36.2,1800.0,36.23,36.23,36.2,36.2,1800.0
2013-06-06 14:05:00,36.21,36.26,36.21,36.22,3200.0,36.21,36.26,36.21,36.22,3200.0
2013-06-06 14:10:00,36.21,36.26,36.21,36.26,7000.0,36.21,36.26,36.21,36.26,7000.0
2013-06-06 14:15:00,36.26,36.26,36.24,36.25,2300.0,36.26,36.26,36.24,36.25,2300.0
2013-06-06 14:20:00,36.24,36.25,36.22,36.24,3200.0,36.24,36.25,36.22,36.24,3200.0
2013-06-06 14:25:00,36.25,36.31,36.25,36.31,2600.0,36.25,36.31,36.25,36.31,2600.0
2013-06-06 14:30:00,36.3,36.3,36.25,36.26,3200.0,36.3,36.3,36.25,36.26,3200.0
2013-06-06 14:35:00,36.26,36.28,36.25,36.25,2600.0,36.26,36.28,36.25,36.25,2600.0
2013-06-06 14:40:00,36.26,36.33,36.26,36.33,4400.0,36.26,36.33,36.26,36.33,4400.0
2013-06-06 14:45:00,36.33,36.33,36.27,36.3,10300.0,36.33,36.33,36.27,36.3,10300.0
2013-06-06 14:50:00,36.33,36.35,36.3,36.3,3500.0,36.33,36.35,36.3,36.3,3500.0
2013-06-06 14:55:00,36.3,36.31,36.29,36.29,3000.0,36.3,36.31,36.29,36.29,3000.0
2013-06-06 15:00:00,36.29,36.34,36.29,36.33,3100.0,36.29,36.34,36.29,36.33,3100.0
2013-06-06 15:05:00,36.33,36.34,36.29,36.29,4000.0,36.33,36.34,36.29,36.29,4000.0
2013-06-06 15:10:00,36.29,36.32,36.28,36.32,5100.0,36.29,36.32,36.28,36.32,5100.0
2013-06-06 15:15:00,36.32,36.32,36.27,36.27,3900.0,36.32,36.32,36.27,36.27,3900.0
2013-06-06 15:20:00,36.27,36.3,36.26,36.3,8700.0,36.27,36.3,36.26,36.3,8700.0
2013-06-06 15:25:00,36.28,36.34,36.28,36.34,7800.0,36.28,36.34,36.28,36.34,7800.0
2013-06-06 15:30:00,36.34,36.4,36.34,36.38,5700.0,36.34,36.4,36.34,36.38,5700.0
2013-06-06 15:35:00,36.37,36.4,36.37,36.39,5000.0,36.37,36.4,36.37,36.39,5000.0
2013-06-06 15:40:00,36.4,36.45,36.39,36.45,11600.0,36.4,36.45,36.39,36.45,11600.0
2013-06-06 15:45:00,36.45,36.45,36.41,36.41,9300.0,36.45,36.45,36.41,36.41,9300.0
2013-06-06 15:50:00,36.42,36.48,36.42,36.45,26800.0,36.42,36.48,36.42,36.45,26800.0
2013-06-06 15:55:00,36.45,36.54,36.44,36.53,39800.0,36.45,36.54,36.44,36.53,39800.0
2013-06-07 09:30:00,36.56,36.65,36.56,36.65,7400.0,36.56,36.65,36.56,36.65,7400.0
2013-06-07 09:35:00,36.65,36.65,36.57,36.58,6500.0,36.65,36.65,36.57,36.58,6500.0
2013-06-07 09:40:00,36.63,36.69,36.57,36.63,11700.0,36.63,36.69,36.57,36.63,11700.0
2013-06-07 09:45:00,36.62,36.71,36.62,36.66,4800.0,36.62,36.71,36.62,36.66,4800.0
2013-06-07 09:50:00,36.65,36.68,36.6,36.66,4700.0,36.65,36.68,36.6,36.66,4700.0
2013-06-07 09:55:00,36.68,36.73,36.68,36.71,4100.0,36.68,36.73,36.68,36.71,4100.0
2013-06-07 10:00:00,36.74,36.76,36.71,36.73,5000.0,36.74,36.76,36.71,36.73,5000.0
2013-06-07 10:05:00,36.75,36.84,36.75,36.82,6000.0,36.75,36.84,36.75,36.82,6000.0
2013-06-07 10:10:00,36.83,36.9,36.83,36.85,10700.0,36.83,36.9,36.83,36.85,10700.0
2013-06-07 10:15:00,36.85,36.97,36.85,36.91,10800.0,36.85,36.97,36.85,36.91,10800.0
2013-06-07 10:20:00,36.88,36.91,36.88,36.88,1700.0,36.88,36.91,36.88,36.88,1700.0
2013-06-07 10:25:00,36.89,36.93,36.87,36.93,12200.0,36.89,36.93,36.87,36.93,12200.0
2013-06-07 10:30:00,36.95,36.97,36.92,36.96,21100.0,36.95,36.97,36.92,36.96,21100.0
2013-06-07 10:35:00,36.95,36.96,36.94,36.96,3300.0,36.95,36.96,36.94,36.96,3300.0
2013-06-07 10:40:00,36.97,36.98,36.97,36.97,14600.0,36.97,36.98,36.97,36.97,14600.0
2013-06-07 10:45:00,36.97,37.0,36.93,36.93,51800.0,36.97,37.0,36.93,36.93,51800.0
2013-06-07 10:50:00,36.93,36.94,36.87,36.87,5100.0,36.93,36.94,36.87,36.87,5100.0
2013-06-07 10:55:00,36.87,36.88,36.85,36.88,2000.0,36.87,36.88,36.85,36.88,2000.0
2013-06-07 11:00:00,36.89,36.92,36.89,36.91,2300.0,36.89,36.92,36.89,36.91,2300.0
2013-06-07 11:05:00,36.91,36.92,36.87,36.87,8700.0,36.91,36.92,36.87,36.87,8700.0
2013-06-07 11:10:00,36.88,36.89,36.86,36.87,4600.0,36.88,36.89,36.86,36.87,4600.0
2013-06-07 11:15:00,36.89,36.94,36.89,36.94,6700.0,36.89,36.94,36.89,36.94,6700.0
2013-06-07 11:20:00,36.93,36.93,36.87,36.88,11100.0,36.93,36.93,36.87,36.88,11100.0
2013-06-07 11:25:00,36.87,36.92,36.87,36.92,2700.0,36.87,36.92,36.87,36.92,2700.0
2013-06-07 11:30:00,36.92,36.94,36.87,36.87,5400.0,36.92,36.94,36.87,36.87,5400.0
2013-06-07 11:35:00,36.86,36.86,36.83,36.84,4700.0,36.86,36.86,36.83,36.84,4700.0
2013-06-07 11:40:00,36.84,36.9,36.84,36.89,6200.0,36.84,36.9,36.84,36.89,6200.0
2013-06-07 11:45:00,36.88,36.91,36.87,36.9,5300.0,36.88,36.91,36.87,36.9,5300.0
2013-06-07 11:50:00,36.91,36.93,36.88,36.89,10800.0,36.91,36.93,36.88,36.89,10800.0
2013-06-07 11:55:00,36.89,36.9,36.85,36.9,12800.0,36.89,36.9,36.85,36.9,12800.0
2013-06-07 12:00:00,36.91,36.91,36.88,36.88,5000.0,36.91,36.91,36.88,36.88,5000.0
2013-06-07 12:05:00,36.86,36.92,36.86,36.9,20800.0,36.86,36.92,36.86,36.9,20800.0
2013-06-07 12:10:00,36.91,36.91,36.87,36.89,7000.0,36.91,36.91,36.87,36.89,7000.0
2013-06-07 12:15:00,36.88,36.92,36.88,36.91,5000.0,36.88,36.92,36.88,36.91,5000.0
2013-06-07 12:20:00,36.91,36.94,36.91,36.94,5100.0,36.91,36.94,36.91,36.94,5100.0
2013-06-07 12:25:00,36.93,36.93,36.89,36.93,7600.0,36.93,36.93,36.89,36.93,7600.0
2013-06-07 12:30:00,36.93,36.95,36.9,36.9,15000.0,36.93,36.95,36.9,36.9,15000.0
2013-06-07 12:35:00,36.9,36.93,36.9,36.93,1500.0,36.9,36.93,36.9,36.93,1500.0
2013-06-07 12:40:00,36.92,36.92,36.87,36.87,8700.0,36.92,36.92,36.87,36.87,8700.0
2013-06-07 12:45:00,36.86,36.86,36.83,36.84,1700.0,36.86,36.86,36.83,36.84,1700.0
2013-06-07 12:50:00,36.85,36.92,36.85,36.91,8600.0,36.85,36.92,36.85,36.91,8600.0
2013-06-07 12:55:00,36.91,36.93,36.91,36.93,2400.0,36.91,36.93,36.91,36.93,2400.0
2013-06-07 13:00:00,36.93,36.94,36.91,36.93,11800.0,36.93,36.94,36.91,36.93,11800.0
2013-06-07 13:05:00,36.93,36.95,36.9,36.93,15900.0,36.93,36.95,36.9,36.93,15900.0
2013-06-07 13:10:00,36.93,36.94,36.91,36.91,5000.0,36.93,36.94,36.91,36.91,5000.0
2013-06-07 13:15:00,36.92,36.96,36.92,36.96,12600.0,36.92,36.96,36.92,36.96,12600.0
2013-06-07 13:20:00,36.95,36.98,36.95,36.97,7200.0,36.95,36.98,36.95,36.97,7200.0
2013-06-07 13:25:00,36.95,36.95,36.91,36.94,2400.0,36.95,36.95,36.91,36.94,2400.0
2013-06-07 13:30:00,36.94,36.96,36.94,36.96,4400.0,36.94,36.96,36.94,36.96,4400.0
2013-06-07 13:35:00,36.97,36.97,36.92,36.95,38700.0,36.97,36.97,36.92,36.95,38700.0
2013-06-07 13:40:00,36.94,36.95,36.9,36.91,11900.0,36.94,36.95,36.9,36.91,11900.0
2013-06-07 13:45:00,36.91,36.96,36.91,36.95,16300.0,36.91,36.96,36.91,36.95,16300.0
2013-06-07 13:50:00,36.95,36.96,36.94,36.94,8300.0,36.95,36.96,36.94,36.94,8300.0
2013-06-07 13:55:00,36.94,36.94,36.92,36.92,4400.0,36.94,36.94,36.92,36.92,4400.0
2013-06-07 14:00:00,36.91,36.94,36.9,36.93,3200.0,36.91,36.94,36.9,36.93,3200.0
2013-06-07 14:05:00,36.93,36.94,36.89,36.9,8100.0,36.93,36.94,36.89,36.9,8100.0
2013-06-07 14:10:00,36.9,36.94,36.88,36.92,5900.0,36.9,36.94,36.88,36.92,5900.0
2013-06-07 14:15:00,36.92,36.95,36.92,36.92,11300.0,36.92,36.95,36.92,36.92,11300.0
2013-06-07 14:20:00,36.92,36.93,36.85,36.86,5100.0,36.92,36.93,36.85,36.86,5100.0
2013-06-07 14:25:00,36.87,36.89,36.84,36.89,4200.0,36.87,36.89,36.84,36.89,4200.0
2013-06-07 14:30:00,36.9,36.93,36.89,36.89,7600.0,36.9,36.93,36.89,36.89,7600.0
2013-06-07 14:35:00,36.9,36.94,36.89,36.94,108700.0,36.9,36.94,36.89,36.94,108700.0
2013-06-07 14:40:00,36.93,36.94,36.9,36.91,9000.0,36.93,36.94,36.9,36.91,9000.0
2013-06-07 14:45:00,36.92,36.92,36.86,36.9,9600.0,36.92,36.92,36.86,36.9,9600.0
2013-06-07 14:50:00,36.9,36.94,36.9,36.9,6800.0,36.9,36.94,36.9,36.9,6800.0
2013-06-07 14:55:00,36.9,36.9,36.89,36.9,800.0,36.9,36.9,36.89,36.9,800.0
2013-06-07 15:00:00,36.9,36.91,36.89,36.91,9200.0,36.9,36.91,36.89,36.91,9200.0
2013-06-07 15:05:00,36.92,36.93,36.89,36.9,8500.0,36.92,36.93,36.89,36.9,8500.0
2013-06-07 15:10:00,36.91,36.94,36.9,36.92,26900.0,36.91,36.94,36.9,36.92,26900.0
2013-06-07 15:15:00,36.92,36.98,36.92,36.92,16000.0,36.92,36.98,36.92,36.92,16000.0
2013-06-07 15:20:00,36.94,36.94,36.91,36.91,14600.0,36.94,36.94,36.91,36.91,14600.0
2013-06-07 15:25:00,36.91,36.96,36.91,36.95,10200.0,36.91,36.96,36.91,36.95,10200.0
2013-06-07 15:30:00,36.95,36.96,36.92,36.94,19100.0,36.95,36.96,36.92,36.94,19100.0
2013-06-07 15:35:00,36.93,36.94,36.91,36.92,10200.0,36.93,36.94,36.91,36.92,10200.0
2013-06-07 15:40:00,36.92,36.95,36.92,36.94,11000.0,36.92,36.95,36.92,36.94,11000.0
2013-06-07 15:45:00,36.93,36.98,36.93,36.97,14900.0,36.93,36.98,36.93,36.97,14900.0
2013-06-07 15:50:00,36.98,37.0,36.97,36.98,35500.0,36.98,37.0,36.97,36.98,35500.0
2013-06-07 15:55:00,36.99,37.0,36.95,36.99,42900.0,36.99,37.0,36.95,36.99,42900.0
2013-06-10 09:30:00,37.0,37.02,36.85,36.86,14300.0,37.0,37.02,36.85,36.86,14300.0
2013-06-10 09:35:00,36.91,36.91,36.72,36.72,7000.0,36.91,36.91,36.72,36.72,7000.0
2013-06-10 09:40:00,36.72,36.83,36.71,36.72,6700.0,36.72,36.83,36.71,36.72,6700.0
2013-06-10 09:45:00,36.71,36.73,36.66,36.73,4400.0,36.71,36.73,36.66,36.73,4400.0
2013-06-10 09:50:00,36.73,36.75,36.68,36.75,7800.0,36.73,36.75,36.68,36.75,7800.0
2013-06-10 09:55:00,36.75,36.79,36.73,36.77,2900.0,36.75,36.79,36.73,36.77,2900.0
2013-06-10 10:00:00,36.79,36.8,36.75,36.8,4000.0,36.79,36.8,36.75,36.8,4000.0
2013-06-10 10:05:00,36.8,36.84,36.76,36.81,3800.0,36.8,36.84,36.76,36.81,3800.0
2013-06-10 10:10:00,36.81,36.84,36.79,36.79,3400.0,36.81,36.84,36.79,36.79,3400.0
2013-06-10 10:15:00,36.8,36.83,36.8,36.83,2900.0,36.8,36.83,36.8,36.83,2900.0
2013-06-10 10:20:00,36.83,36.86,36.82,36.86,5100.0,36.83,36.86,36.82,36.86,5100.0
2013-06-10 10:25:00,36.88,36.9,36.88,36.89,5800.0,36.88,36.9,36.88,36.89,5800.0
2013-06-10 10:30:00,36.9,36.9,36.88,36.89,1500.0,36.9,36.9,36.88,36.89,1500.0
2013-06-10 10:35:00,36.9,36.93,36.88,36.91,4100.0,36.9,36.93,36.88,36.91,4100.0
2013-06-10 10:40:00,36.9,36.95,36.89,36.92,4200.0,36.9,36.95,36.89,36.92,4200.0
2013-06-10 10:45:00,36.91,36.91,36.87,36.87,1700.0,36.91,36.91,36.87,36.87,1700.0
2013-06-10 10:50:00,36.87,36.87,36.83,36.83,3500.0,36.87,36.87,36.83,36.83,3500.0
2013-06-10 10:55:00,36.83,36.85,36.78,36.79,4400.0,36.83,36.85,36.78,36.79,4400.0
2013-06-10 11:00:00,36.79,36.84,36.79,36.83,3400.0,36.79,36.84,36.79,36.83,3400.0
2013-06-10 11:05:00,36.84,36.85,36.84,36.84,1700.0,36.84,36.85,36.84,36.84,1700.0
2013-06-10 11:10:00,36.83,36.83,36.82,36.83,1200.0,36.83,36.83,36.82,36.83,1200.0
2013-06-10 11:15:00,36.84,36.84,36.82,36.83,1600.0,36.84,36.84,36.82,36.83,1600.0
2013-06-10 11:20:00,36.82,36.84,36.81,36.83,2900.0,36.82,36.84,36.81,36.83,2900.0
2013-06-10 11:25:00,36.84,36.86,36.82,36.82,3200.0,36.84,36.86,36.82,36.82,3200.0
2013-06-10 11:30:00,36.82,36.84,36.82,36.84,2900.0,36.82,36.84,36.82,36.84,2900.0
2013-06-10 11:35:00,36.84,36.84,36.75,36.75,8000.0,36.84,36.84,36.75,36.75,8000.0
2013-06-10 11:40:00,36.75,36.77,36.74,36.77,8100.0,36.75,36.77,36.74,36.77,8100.0
2013-06-10 11:45:00,36.77,36.8,36.77,36.79,5600.0,36.77,36.8,36.77,36.79,5600.0
2013-06-10 11:50:00,36.78,36.78,36.72,36.73,6300.0,36.78,36.78,36.72,36.73,6300.0
2013-06-10 11:55:00,36.73,36.74,36.69,36.69,3600.0,36.73,36.74,36.69,36.69,3600.0
2013-06-10 12:00:00,36.7,36.74,36.69,36.74,1500.0,36.7,36.74,36.69,36.74,1500.0
2013-06-10 12:05:00,36.73,36.74,36.72,36.72,3400.0,36.73,36.74,36.72,36.72,3400.0
2013-06-10 12:10:00,36.73,36.73,36.71,36.72,700.0,36.73,36.73,36.71,36.72,700.0
2013-06-10 12:15:00,36.73,36.76,36.73,36.76,1200.0,36.73,36.76,36.73,36.76,1200.0
2013-06-10 12:20:00,36.75,36.82,36.75,36.82,5100.0,36.75,36.82,36.75,36.82,5100.0
2013-06-10 12:25:00,36.82,36.83,36.8,36.82,2400.0,36.82,36.83,36.8,36.82,2400.0
2013-06-10 12:30:00,36.8,36.8,36.73,36.73,2700.0,36.8,36.8,36.73,36.73,2700.0
2013-06-10 12:35:00,36.72,36.72,36.72,36.72,100.0,36.72,36.72,36.72,36.72,100.0
2013-06-10 12:40:00,36.7,36.7,36.69,36.7,3500.0,36.7,36.7,36.69,36.7,3500.0
2013-06-10 12:45:00,36.69,36.69,36.66,36.66,700.0,36.69,36.69,36.66,36.66,700.0
2013-06-10 12:50:00,36.66,36.68,36.63,36.68,4100.0,36.66,36.68,36.63,36.68,4100.0
2013-06-10 12:55:00,36.68,36.71,36.68,36.71,2300.0,36.68,36.71,36.68,36.71,2300.0
2013-06-10 13:00:00,36.69,36.72,36.68,36.71,4200.0,36.69,36.72,36.68,36.71,4200.0
2013-06-10 13:05:00,36.71,36.72,36.7,36.71,1800.0,36.71,36.72,36.7,36.71,1800.0
2013-06-10 13:10:00,36.72,36.72,36.69,36.69,3400.0,36.72,36.72,36.69,36.69,3400.0
2013-06-10 13:15:00,36.69,36.71,36.65,36.68,7400.0,36.69,36.71,36.65,36.68,7400.0
2013-06-10 13:20:00,36.7,36.72,36.69,36.69,2400.0,36.7,36.72,36.69,36.69,2400.0
2013-06-10 13:25:00,36.71,36.73,36.7,36.71,1300.0,36.71,36.73,36.7,36.71,1300.0
2013-06-10 13:30:00,36.72,36.72,36.67,36.71,4200.0,36.72,36.72,36.67,36.71,4200.0
2013-06-10 13:35:00,36.7,36.72,36.7,36.72,800.0,36.7,36.72,36.7,36.72,800.0
2013-06-10 13:40:00,36.72,36.74,36.72,36.74,1100.0,36.72,36.74,36.72,36.74,1100.0
2013-06-10 13:45:00,36.73,36.73,36.69,36.69,1500.0,36.73,36.73,36.69,36.69,1500.0
2013-06-10 13:50:00,36.69,36.71,36.68,36.71,2200.0,36.69,36.71,36.68,36.71,2200.0
2013-06-10 13:55:00,36.71,36.72,36.71,36.72,2100.0,36.71,36.72,36.71,36.72,2100.0
2013-06-10 14:00:00,36.72,36.75,36.72,36.73,3700.0,36.72,36.75,36.72,36.73,3700.0
2013-06-10 14:05:00,36.72,36.75,36.72,36.73,5800.0,36.72,36.75,36.72,36.73,5800.0
2013-06-10 14:10:00,36.73,36.8,36.73,36.8,13900.0,36.73,36.8,36.73,36.8,13900.0
2013-06-10 14:15:00,36.79,36.83,36.79,36.82,3900.0,36.79,36.83,36.79,36.82,3900.0
2013-06-10 14:20:00,36.82,36.82,36.79,36.8,2700.0,36.82,36.82,36.79,36.8,2700.0
2013-06-10 14:25:00,36.81,36.86,36.81,36.83,4800.0,36.81,36.86,36.81,36.83,4800.0
2013-06-10 14:30:00,36.84,36.87,36.84,36.87,3700.0,36.84,36.87,36.84,36.87,3700.0
2013-06-10 14:35:00,36.87,36.87,36.84,36.85,1800.0,36.87,36.87,36.84,36.85,1800.0
2013-06-10 14:40:00,36.86,36.86,36.84,36.84,4900.0,36.86,36.86,36.84,36.84,4900.0
2013-06-10 14:45:00,36.83,36.87,36.82,36.87,2500.0,36.83,36.87,36.82,36.87,2500.0
2013-06-10 14:50:00,36.88,36.89,36.87,36.88,2600.0,36.88,36.89,36.87,36.88,2600.0
2013-06-10 14:55:00,36.91,36.91,36.88,36.89,2600.0,36.91,36.91,36.88,36.89,2600.0
2013-06-10 15:00:00,36.87,36.87,36.83,36.84,5200.0,36.87,36.87,36.83,36.84,5200.0
2013-06-10 15:05:00,36.84,36.86,36.83,36.86,4000.0,36.84,36.86,36.83,36.86,4000.0
2013-06-10 15:10:00,36.87,36.87,36.84,36.84,5900.0,36.87,36.87,36.84,36.84,5900.0
2013-06-10 15:15:00,36.83,36.87,36.81,36.87,4100.0,36.83,36.87,36.81,36.87,4100.0
2013-06-10 15:20:00,36.87,36.89,36.86,36.89,4700.0,36.87,36.89,36.86,36.89,4700.0
2013-06-10 15:25:00,36.9,36.91,36.88,36.88,12900.0,36.9,36.91,36.88,36.88,12900.0
2013-06-10 15:30:00,36.9,36.91,36.89,36.89,4200.0,36.9,36.91,36.89,36.89,4200.0
2013-06-10 15:35:00,36.9,36.92,36.9,36.9,5700.0,36.9,36.92,36.9,36.9,5700.0
2013-06-10 15:40:00,36.9,36.9,36.89,36.9,4300.0,36.9,36.9,36.89,36.9,4300.0
2013-06-10 15:45:00,36.9,36.9,36.85,36.85,7600.0,36.9,36.9,36.85,36.85,7600.0
2013-06-10 15:50:00,36.84,36.87,36.84,36.87,11900.0,36.84,36.87,36.84,36.87,11900.0
2013-06-10 15:55:00,36.87,36.9,36.87,36.89,24200.0,36.87,36.9,36.87,36.89,24200.0
2013-06-11 09:30:00,36.77,36.83,36.49,36.69,33400.0,36.77,36.83,36.49,36.69,33400.0
2013-06-11 09:35:00,36.55,36.65,36.37,36.37,10100.0,36.55,36.65,36.37,36.37,10100.0
2013-06-11 09:40:00,36.38,36.4,36.35,36.38,16000.0,36.38,36.4,36.35,36.38,16000.0
2013-06-11 09:45:00,36.38,36.45,36.32,36.44,14800.0,36.38,36.45,36.32,36.44,14800.0
2013-06-11 09:50:00,36.45,36.54,36.44,36.47,6600.0,36.45,36.54,36.44,36.47,6600.0
2013-06-11 09:55:00,36.47,36.49,36.39,36.39,5800.0,36.47,36.49,36.39,36.39,5800.0
2013-06-11 10:00:00,36.4,36.42,36.36,36.36,4800.0,36.4,36.42,36.36,36.36,4800.0
2013-06-11 10:05:00,36.35,36.35,36.3,36.31,9600.0,36.35,36.35,36.3,36.31,9600.0
2013-06-11 10:10:00,36.3,36.3,36.2,36.25,9000.0,36.3,36.3,36.2,36.25,9000.0
2013-06-11 10:15:00,36.25,36.25,36.18,36.21,8800.0,36.25,36.25,36.18,36.21,8800.0
2013-06-11 10:20:00,36.21,36.29,36.17,36.27,10400.0,36.21,36.29,36.17,36.27,10400.0
2013-06-11 10:25:00,36.28,36.43,36.28,36.4,12100.0,36.28,36.43,36.28,36.4,12100.0
2013-06-11 10:30:00,36.41,36.47,36.41,36.46,1100.0,36.41,36.47,36.41,36.46,1100.0
2013-06-11 10:35:00,36.46,36.47,36.37,36.37,17000.0,36.46,36.47,36.37,36.37,17000.0
2013-06-11 10:40:00,36.39,36.44,36.34,36.44,9800.0,36.39,36.44,36.34,36.44,9800.0
2013-06-11 10:45:00,36.44,36.44,36.35,36.39,8300.0,36.44,36.44,36.35,36.39,8300.0
2013-06-11 10:50:00,36.39,36.39,36.38,36.38,4700.0,36.39,36.39,36.38,36.38,4700.0
2013-06-11 10:55:00,36.39,36.42,36.35,36.35,12200.0,36.39,36.42,36.35,36.35,12200.0
2013-06-11 11:00:00,36.37,36.37,36.34,36.34,3400.0,36.37,36.37,36.34,36.34,3400.0
2013-06-11 11:05:00,36.36,36.46,36.36,36.46,12900.0,36.36,36.46,36.36,36.46,12900.0
2013-06-11 11:10:00,36.46,36.48,36.44,36.45,12500.0,36.46,36.48,36.44,36.45,12500.0
2013-06-11 11:15:00,36.44,36.47,36.4,36.46,23600.0,36.44,36.47,36.4,36.46,23600.0
2013-06-11 11:20:00,36.48,36.54,36.48,36.54,5100.0,36.48,36.54,36.48,36.54,5100.0
2013-06-11 11:25:00,36.55,36.62,36.55,36.6,10400.0,36.55,36.62,36.55,36.6,10400.0
2013-06-11 11:30:00,36.59,36.63,36.59,36.6,3300.0,36.59,36.63,36.59,36.6,3300.0
2013-06-11 11:35:00,36.59,36.59,36.52,36.52,5800.0,36.59,36.59,36.52,36.52,5800.0
2013-06-11 11:40:00,36.53,36.54,36.5,36.53,19100.0,36.53,36.54,36.5,36.53,19100.0
2013-06-11 11:45:00,36.54,36.56,36.54,36.55,1000.0,36.54,36.56,36.54,36.55,1000.0
2013-06-11 11:50:00,36.56,36.56,36.52,36.54,9700.0,36.56,36.56,36.52,36.54,9700.0
2013-06-11 11:55:00,36.54,36.56,36.54,36.56,2000.0,36.54,36.56,36.54,36.56,2000.0
2013-06-11 12:00:00,36.57,36.61,36.57,36.6,4700.0,36.57,36.61,36.57,36.6,4700.0
2013-06-11 12:05:00,36.6,36.63,36.6,36.62,1900.0,36.6,36.63,36.6,36.62,1900.0
2013-06-11 12:10:00,36.61,36.64,36.61,36.64,4700.0,36.61,36.64,36.61,36.64,4700.0
2013-06-11 12:15:00,36.63,36.64,36.56,36.56,2600.0,36.63,36.64,36.56,36.56,2600.0
2013-06-11 12:20:00,36.57,36.57,36.56,36.56,1400.0,36.57,36.57,36.56,36.56,1400.0
2013-06-11 12:25:00,36.56,36.59,36.55,36.58,4800.0,36.56,36.59,36.55,36.58,4800.0
2013-06-11 12:30:00,36.58,36.58,36.55,36.55,3300.0,36.58,36.58,36.55,36.55,3300.0
2013-06-11 12:35:00,36.53,36.55,36.52,36.54,6500.0,36.53,36.55,36.52,36.54,6500.0
2013-06-11 12:40:00,36.54,36.56,36.54,36.55,3400.0,36.54,36.56,36.54,36.55,3400.0
2013-06-11 12:45:00,36.55,36.55,36.51,36.55,4000.0,36.55,36.55,36.51,36.55,4000.0
2013-06-11 12:50:00,36.55,36.55,36.51,36.51,14000.0,36.55,36.55,36.51,36.51,14000.0
2013-06-11 12:55:00,36.53,36.59,36.52,36.59,9000.0,36.53,36.59,36.52,36.59,9000.0
2013-06-11 13:00:00,36.59,36.62,36.59,36.61,800.0,36.59,36.62,36.59,36.61,800.0
2013-06-11 13:05:00,36.61,36.64,36.61,36.64,3300.0,36.61,36.64,36.61,36.64,3300.0
2013-06-11 13:10:00,36.63,36.65,36.63,36.65,3000.0,36.63,36.65,36.63,36.65,3000.0
2013-06-11 13:15:00,36.65,36.66,36.62,36.62,2800.0,36.65,36.66,36.62,36.62,2800.0
2013-06-11 13:20:00,36.61,36.61,36.58,36.61,2300.0,36.61,36.61,36.58,36.61,2300.0
2013-06-11 13:25:00,36.6,36.63,36.56,36.57,8800.0,36.6,36.63,36.56,36.57,8800.0
2013-06-11 13:30:00,36.58,36.58,36.54,36.54,2600.0,36.58,36.58,36.54,36.54,2600.0
2013-06-11 13:35:00,36.53,36.56,36.53,36.56,3800.0,36.53,36.56,36.53,36.56,3800.0
2013-06-11 13:40:00,36.58,36.58,36.53,36.57,3000.0,36.58,36.58,36.53,36.57,3000.0
2013-06-11 13:45:00,36.57,36.66,36.57,36.64,23200.0,36.57,36.66,36.57,36.64,23200.0
2013-06-11 13:50:00,36.64,36.67,36.64,36.66,8400.0,36.64,36.67,36.64,36.66,8400.0
2013-06-11 13:55:00,36.65,36.65,36.6,36.6,3300.0,36.65,36.65,36.6,36.6,3300.0
2013-06-11 14:00:00,36.58,36.6,36.58,36.59,2300.0,36.58,36.6,36.58,36.59,2300.0
2013-06-11 14:05:00,36.59,36.59,36.49,36.52,8900.0,36.59,36.59,36.49,36.52,8900.0
2013-06-11 14:10:00,36.52,36.53,36.5,36.52,5300.0,36.52,36.53,36.5,36.52,5300.0
2013-06-11 14:15:00,36.53,36.55,36.5,36.52,3800.0,36.53,36.55,36.5,36.52,3800.0
2013-06-11 14:20:00,36.53,36.56,36.53,36.53,1700.0,36.53,36.56,36.53,36.53,1700.0
2013-06-11 14:25:00,36.54,36.57,36.53,36.57,2000.0,36.54,36.57,36.53,36.57,2000.0
2013-06-11 14:30:00,36.57,36.59,36.56,36.58,4500.0,36.57,36.59,36.56,36.58,4500.0
2013-06-11 14:35:00,36.56,36.59,36.56,36.59,1600.0,36.56,36.59,36.56,36.59,1600.0
2013-06-11 14:40:00,36.59,36.6,36.57,36.58,8400.0,36.59,36.6,36.57,36.58,8400.0
2013-06-11 14:45:00,36.57,36.6,36.57,36.57,2900.0,36.57,36.6,36.57,36.57,2900.0
2013-06-11 14:50:00,36.57,36.59,36.55,36.55,5800.0,36.57,36.59,36.55,36.55,5800.0
2013-06-11 14:55:00,36.54,36.63,36.54,36.63,2300.0,36.54,36.63,36.54,36.63,2300.0
2013-06-11 15:00:00,36.66,36.68,36.61,36.61,5000.0,36.66,36.68,36.61,36.61,5000.0
2013-06-11 15:05:00,36.62,36.65,36.62,36.62,4900.0,36.62,36.65,36.62,36.62,4900.0
2013-06-11 15:10:00,36.6,36.61,36.59,36.61,2000.0,36.6,36.61,36.59,36.61,2000.0
2013-06-11 15:15:00,36.62,36.64,36.62,36.62,3900.0,36.62,36.64,36.62,36.62,3900.0
2013-06-11 15:20:00,36.62,36.63,36.58,36.62,5300.0,36.62,36.63,36.58,36.62,5300.0
2013-06-11 15:25:00,36.63,36.63,36.56,36.56,5000.0,36.63,36.63,36.56,36.56,5000.0
2013-06-11 15:30:00,36.56,36.58,36.55,36.55,6500.0,36.56,36.58,36.55,36.55,6500.0
2013-06-11 15:35:00,36.55,36.57,36.54,36.55,4600.0,36.55,36.57,36.54,36.55,4600.0
2013-06-11 15:40:00,36.54,36.54,36.53,36.53,3900.0,36.54,36.54,36.53,36.53,3900.0
2013-06-11 15:45:00,36.53,36.54,36.44,36.44,25100.0,36.53,36.54,36.44,36.44,25100.0
2013-06-11 15:50:00,36.45,36.51,36.43,36.47,10000.0,36.45,36.51,36.43,36.47,10000.0
2013-06-11 15:55:00,36.47,36.5,36.43,36.45,41100.0,36.47,36.5,36.43,36.45,41100.0
2013-06-12 09:30:00,36.72,36.72,36.54,36.59,5900.0,36.72,36.72,36.54,36.59,5900.0
2013-06-12 09:35:00,36.59,36.59,36.49,36.52,8100.0,36.59,36.59,36.49,36.52,8100.0
2013-06-12 09:40:00,36.48,36.48,36.41,36.42,3300.0,36.48,36.48,36.41,36.42,3300.0
2013-06-12 09:45:00,36.41,36.42,36.34,36.35,9400.0,36.41,36.42,36.34,36.35,9400.0
2013-06-12 09:50:00,36.34,36.34,36.3,36.31,7400.0,36.34,36.34,36.3,36.31,7400.0
2013-06-12 09:55:00,36.34,36.45,36.34,36.38,3700.0,36.34,36.45,36.34,36.38,3700.0
2013-06-12 10:00:00,36.37,36.37,36.32,36.32,2100.0,36.37,36.37,36.32,36.32,2100.0
2013-06-12 10:05:00,36.31,36.33,36.31,36.31,3000.0,36.31,36.33,36.31,36.31,3000.0
2013-06-12 10:10:00,36.32,36.4,36.32,36.38,4000.0,36.32,36.4,36.32,36.38,4000.0
2013-06-12 10:15:00,36.4,36.41,36.38,36.41,1300.0,36.4,36.41,36.38,36.41,1300.0
2013-06-12 10:20:00,36.42,36.44,36.42,36.44,2400.0,36.42,36.44,36.42,36.44,2400.0
2013-06-12 10:25:00,36.44,36.47,36.43,36.44,4500.0,36.44,36.47,36.43,36.44,4500.0
2013-06-12 10:30:00,36.44,36.49,36.42,36.47,3700.0,36.44,36.49,36.42,36.47,3700.0
2013-06-12 10:35:00,36.47,36.49,36.47,36.49,2500.0,36.47,36.49,36.47,36.49,2500.0
2013-06-12 10:40:00,36.47,36.48,36.43,36.46,1600.0,36.47,36.48,36.43,36.46,1600.0
2013-06-12 10:45:00,36.47,36.47,36.44,36.45,2300.0,36.47,36.47,36.44,36.45,2300.0
2013-06-12 10:50:00,36.47,36.5,36.42,36.42,8600.0,36.47,36.5,36.42,36.42,8600.0
2013-06-12 10:55:00,36.44,36.45,36.39,36.39,1900.0,36.44,36.45,36.39,36.39,1900.0
2013-06-12 11:00:00,36.39,36.39,36.39,36.39,0.0,36.39,36.39,36.39,36.39,0.0
2013-06-12 11:05:00,36.42,36.44,36.42,36.43,6100.0,36.42,36.44,36.42,36.43,6100.0
2013-06-12 11:10:00,36.42,36.43,36.38,36.38,4300.0,36.42,36.43,36.38,36.38,4300.0
2013-06-12 11:15:00,36.39,36.4,36.39,36.4,1400.0,36.39,36.4,36.39,36.4,1400.0
2013-06-12 11:20:00,36.4,36.44,36.4,36.41,4300.0,36.4,36.44,36.4,36.41,4300.0
2013-06-12 11:25:00,36.41,36.41,36.35,36.35,3900.0,36.41,36.41,36.35,36.35,3900.0
2013-06-12 11:30:00,36.34,36.35,36.33,36.35,3700.0,36.34,36.35,36.33,36.35,3700.0
2013-06-12 11:35:00,36.36,36.4,36.34,36.35,5200.0,36.36,36.4,36.34,36.35,5200.0
2013-06-12 11:40:00,36.35,36.37,36.34,36.36,2100.0,36.35,36.37,36.34,36.36,2100.0
2013-06-12 11:45:00,36.37,36.37,36.32,36.32,3600.0,36.37,36.37,36.32,36.32,3600.0
2013-06-12 11:50:00,36.3,36.3,36.28,36.28,3100.0,36.3,36.3,36.28,36.28,3100.0
2013-06-12 11:55:00,36.29,36.29,36.23,36.23,3500.0,36.29,36.29,36.23,36.23,3500.0
2013-06-12 12:00:00,36.23,36.29,36.23,36.29,3400.0,36.23,36.29,36.23,36.29,3400.0
2013-06-12 12:05:00,36.28,36.28,36.23,36.23,5700.0,36.28,36.28,36.23,36.23,5700.0
2013-06-12 12:10:00,36.23,36.24,36.19,36.21,2500.0,36.23,36.24,36.19,36.21,2500.0
2013-06-12 12:15:00,36.2,36.23,36.2,36.23,2200.0,36.2,36.23,36.2,36.23,2200.0
2013-06-12 12:20:00,36.21,36.25,36.21,36.24,3000.0,36.21,36.25,36.21,36.24,3000.0
2013-06-12 12:25:00,36.24,36.24,36.23,36.23,2100.0,36.24,36.24,36.23,36.23,2100.0
2013-06-12 12:30:00,36.22,36.25,36.22,36.24,7400.0,36.22,36.25,36.22,36.24,7400.0
2013-06-12 12:35:00,36.25,36.27,36.23,36.23,2000.0,36.25,36.27,36.23,36.23,2000.0
2013-06-12 12:40:00,36.21,36.26,36.21,36.26,2000.0,36.21,36.26,36.21,36.26,2000.0
2013-06-12 12:45:00,36.26,36.27,36.24,36.26,1500.0,36.26,36.27,36.24,36.26,1500.0
2013-06-12 12:50:00,36.27,36.28,36.27,36.28,1300.0,36.27,36.28,36.27,36.28,1300.0
2013-06-12 12:55:00,36.29,36.3,36.29,36.3,1500.0,36.29,36.3,36.29,36.3,1500.0
2013-06-12 13:00:00,36.32,36.32,36.26,36.26,2300.0,36.32,36.32,36.26,36.26,2300.0
2013-06-12 13:05:00,36.28,36.31,36.28,36.31,700.0,36.28,36.31,36.28,36.31,700.0
2013-06-12 13:10:00,36.31,36.33,36.31,36.32,2400.0,36.31,36.33,36.31,36.32,2400.0
2013-06-12 13:15:00,36.35,36.38,36.34,36.35,1700.0,36.35,36.38,36.34,36.35,1700.0
2013-06-12 13:20:00,36.35,36.35,36.34,36.34,2400.0,36.35,36.35,36.34,36.34,2400.0
2013-06-12 13:25:00,36.33,36.35,36.31,36.34,2400.0,36.33,36.35,36.31,36.34,2400.0
2013-06-12 13:30:00,36.34,36.35,36.34,36.34,2000.0,36.34,36.35,36.34,36.34,2000.0
2013-06-12 13:35:00,36.34,36.35,36.32,36.32,2500.0,36.34,36.35,36.32,36.32,2500.0
2013-06-12 13:40:00,36.31,36.35,36.31,36.35,2200.0,36.31,36.35,36.31,36.35,2200.0
2013-06-12 13:45:00,36.36,36.38,36.36,36.37,1900.0,36.36,36.38,36.36,36.37,1900.0
2013-06-12 13:50:00,36.36,36.4,36.36,36.4,2100.0,36.36,36.4,36.36,36.4,2100.0
2013-06-12 13:55:00,36.39,36.4,36.36,36.37,2300.0,36.39,36.4,36.36,36.37,2300.0
2013-06-12 14:00:00,36.36,36.36,36.31,36.32,2100.0,36.36,36.36,36.31,36.32,2100.0
2013-06-12 14:05:00,36.33,36.33,36.3,36.33,3400.0,36.33,36.33,36.3,36.33,3400.0
2013-06-12 14:10:00,36.33,36.34,36.3,36.3,3300.0,36.33,36.34,36.3,36.3,3300.0
2013-06-12 14:15:00,36.31,36.32,36.29,36.3,3200.0,36.31,36.32,36.29,36.3,3200.0
2013-06-12 14:20:00,36.3,36.36,36.28,36.3,5800.0,36.3,36.36,36.28,36.3,5800.0
2013-06-12 14:25:00,36.29,36.3,36.23,36.25,5200.0,36.29,36.3,36.23,36.25,5200.0
2013-06-12 14:30:00,36.25,36.26,36.23,36.25,6400.0,36.25,36.26,36.23,36.25,6400.0
2013-06-12 14:35:00,36.25,36.25,36.24,36.24,2400.0,36.25,36.25,36.24,36.24,2400.0
2013-06-12 14:40:00,36.24,36.26,36.23,36.23,5800.0,36.24,36.26,36.23,36.23,5800.0
2013-06-12 14:45:00,36.23,36.24,36.21,36.23,2900.0,36.23,36.24,36.21,36.23,2900.0
2013-06-12 14:50:00,36.22,36.27,36.22,36.26,5700.0,36.22,36.27,36.22,36.26,5700.0
2013-06-12 14:55:00,36.25,36.25,36.23,36.23,2700.0,36.25,36.25,36.23,36.23,2700.0
2013-06-12 15:00:00,36.22,36.22,36.2,36.2,4700.0,36.22,36.22,36.2,36.2,4700.0
2013-06-12 15:05:00,36.2,36.24,36.2,36.21,8100.0,36.2,36.24,36.2,36.21,8100.0
2013-06-12 15:10:00,36.22,36.23,36.2,36.21,4300.0,36.22,36.23,36.2,36.21,4300.0
2013-06-12 15:15:00,36.21,36.21,36.19,36.2,6800.0,36.21,36.21,36.19,36.2,6800.0
2013-06-12 15:20:00,36.2,36.21,36.16,36.2,8800.0,36.2,36.21,36.16,36.2,8800.0
2013-06-12 15:25:00,36.21,36.22,36.2,36.21,11500.0,36.21,36.22,36.2,36.21,11500.0
2013-06-12 15:30:00,36.21,36.21,36.17,36.17,3900.0,36.21,36.21,36.17,36.17,3900.0
2013-06-12 15:35:00,36.18,36.19,36.15,36.15,10400.0,36.18,36.19,36.15,36.15,10400.0
2013-06-12 15:40:00,36.14,36.15,36.12,36.13,15600.0,36.14,36.15,36.12,36.13,15600.0
2013-06-12 15:45:00,36.13,36.15,36.12,36.14,29100.0,36.13,36.15,36.12,36.14,29100.0
2013-06-12 15:50:00,36.15,36.17,36.12,36.13,33800.0,36.15,36.17,36.12,36.13,33800.0
2013-06-12 15:55:00,36.12,36.23,36.12,36.2,41900.0,36.12,36.23,36.12,36.2,41900.0
2013-06-13 09:30:00,36.11,36.19,35.91,36.04,9700.0,36.11,36.19,35.91,36.04,9700.0
2013-06-13 09:35:00,36.01,36.01,35.99,35.99,6500.0,36.01,36.01,35.99,35.99,6500.0
2013-06-13 09:40:00,35.96,36.04,35.96,36.02,8400.0,35.96,36.04,35.96,36.02,8400.0
2013-06-13 09:45:00,36.02,36.03,35.99,35.99,4600.0,36.02,36.03,35.99,35.99,4600.0
2013-06-13 09:50:00,36.0,36.03,35.93,35.98,6800.0,36.0,36.03,35.93,35.98,6800.0
2013-06-13 09:55:00,35.95,36.02,35.95,36.02,3400.0,35.95,36.02,35.95,36.02,3400.0
2013-06-13 10:00:00,36.04,36.13,36.04,36.13,9500.0,36.04,36.13,36.04,36.13,9500.0
2013-06-13 10:05:00,36.13,36.13,36.08,36.08,4800.0,36.13,36.13,36.08,36.08,4800.0
2013-06-13 10:10:00,36.09,36.13,36.08,36.12,3200.0,36.09,36.13,36.08,36.12,3200.0
2013-06-13 10:15:00,36.12,36.19,36.12,36.19,3600.0,36.12,36.19,36.12,36.19,3600.0
2013-06-13 10:20:00,36.18,36.22,36.17,36.22,5000.0,36.18,36.22,36.17,36.22,5000.0
2013-06-13 10:25:00,36.23,36.25,36.21,36.21,4100.0,36.23,36.25,36.21,36.21,4100.0
2013-06-13 10:30:00,36.23,36.25,36.23,36.25,1200.0,36.23,36.25,36.23,36.25,1200.0
2013-06-13 10:35:00,36.26,36.31,36.25,36.3,3100.0,36.26,36.31,36.25,36.3,3100.0
2013-06-13 10:40:00,36.28,36.33,36.28,36.33,3900.0,36.28,36.33,36.28,36.33,3900.0
2013-06-13 10:45:00,36.32,36.36,36.32,36.35,4300.0,36.32,36.36,36.32,36.35,4300.0
2013-06-13 10:50:00,36.33,36.37,36.32,36.35,1300.0,36.33,36.37,36.32,36.35,1300.0
2013-06-13 10:55:00,36.37,36.37,36.33,36.33,3400.0,36.37,36.37,36.33,36.33,3400.0
2013-06-13 11:00:00,36.34,36.41,36.34,36.39,3400.0,36.34,36.41,36.34,36.39,3400.0
2013-06-13 11:05:00,36.38,36.38,36.36,36.37,2400.0,36.38,36.38,36.36,36.37,2400.0
2013-06-13 11:10:00,36.37,36.4,36.36,36.4,2700.0,36.37,36.4,36.36,36.4,2700.0
2013-06-13 11:15:00,36.4,36.41,36.37,36.4,4400.0,36.4,36.41,36.37,36.4,4400.0
2013-06-13 11:20:00,36.4,36.4,36.38,36.4,2200.0,36.4,36.4,36.38,36.4,2200.0
2013-06-13 11:25:00,36.41,36.43,36.4,36.4,3900.0,36.41,36.43,36.4,36.4,3900.0
2013-06-13 11:30:00,36.4,36.41,36.36,36.38,2700.0,36.4,36.41,36.36,36.38,2700.0
2013-06-13 11:35:00,36.38,36.4,36.36,36.38,2200.0,36.38,36.4,36.36,36.38,2200.0
2013-06-13 11:40:00,36.39,36.41,36.39,36.41,2800.0,36.39,36.41,36.39,36.41,2800.0
2013-06-13 11:45:00,36.4,36.42,36.35,36.42,7400.0,36.4,36.42,36.35,36.42,7400.0
2013-06-13 11:50:00,36.42,36.48,36.41,36.48,9900.0,36.42,36.48,36.41,36.48,9900.0
2013-06-13 11:55:00,36.48,36.59,36.47,36.59,14500.0,36.48,36.59,36.47,36.59,14500.0
2013-06-13 12:00:00,36.59,36.65,36.59,36.65,13600.0,36.59,36.65,36.59,36.65,13600.0
2013-06-13 12:05:00,36.65,36.69,36.64,36.69,12500.0,36.65,36.69,36.64,36.69,12500.0
2013-06-13 12:10:00,36.68,36.71,36.66,36.66,9300.0,36.68,36.71,36.66,36.66,9300.0
2013-06-13 12:15:00,36.64,36.64,36.57,36.57,4200.0,36.64,36.64,36.57,36.57,4200.0
2013-06-13 12:20:00,36.57,36.58,36.56,36.57,2400.0,36.57,36.58,36.56,36.57,2400.0
2013-06-13 12:25:00,36.56,36.61,36.55,36.58,5000.0,36.56,36.61,36.55,36.58,5000.0
2013-06-13 12:30:00,36.58,36.63,36.58,36.63,1400.0,36.58,36.63,36.58,36.63,1400.0
2013-06-13 12:35:00,36.63,36.65,36.62,36.64,1800.0,36.63,36.65,36.62,36.64,1800.0
2013-06-13 12:40:00,36.63,36.63,36.56,36.58,4800.0,36.63,36.63,36.56,36.58,4800.0
2013-06-13 12:45:00,36.59,36.61,36.59,36.6,5000.0,36.59,36.61,36.59,36.6,5000.0
2013-06-13 12:50:00,36.6,36.63,36.59,36.63,3500.0,36.6,36.63,36.59,36.63,3500.0
2013-06-13 12:55:00,36.63,36.68,36.63,36.66,4100.0,36.63,36.68,36.63,36.66,4100.0
2013-06-13 13:00:00,36.66,36.72,36.66,36.72,7100.0,36.66,36.72,36.66,36.72,7100.0
2013-06-13 13:05:00,36.72,36.72,36.71,36.72,2800.0,36.72,36.72,36.71,36.72,2800.0
2013-06-13 13:10:00,36.72,36.75,36.71,36.75,4500.0,36.72,36.75,36.71,36.75,4500.0
2013-06-13 13:15:00,36.75,36.78,36.75,36.77,4600.0,36.75,36.78,36.75,36.77,4600.0
2013-06-13 13:20:00,36.78,36.78,36.71,36.72,4300.0,36.78,36.78,36.71,36.72,4300.0
2013-06-13 13:25:00,36.72,36.72,36.69,36.71,2800.0,36.72,36.72,36.69,36.71,2800.0
2013-06-13 13:30:00,36.71,36.73,36.71,36.72,4300.0,36.71,36.73,36.71,36.72,4300.0
2013-06-13 13:35:00,36.73,36.73,36.69,36.72,9700.0,36.73,36.73,36.69,36.72,9700.0
2013-06-13 13:40:00,36.71,36.73,36.71,36.73,1700.0,36.71,36.73,36.71,36.73,1700.0
2013-06-13 13:45:00,36.73,36.73,36.71,36.72,2700.0,36.73,36.73,36.71,36.72,2700.0
2013-06-13 13:50:00,36.73,36.75,36.73,36.74,4700.0,36.73,36.75,36.73,36.74,4700.0
2013-06-13 13:55:00,36.73,36.74,36.73,36.74,2100.0,36.73,36.74,36.73,36.74,2100.0
2013-06-13 14:00:00,36.75,36.77,36.75,36.76,6000.0,36.75,36.77,36.75,36.76,6000.0
2013-06-13 14:05:00,36.76,36.76,36.72,36.72,2300.0,36.76,36.76,36.72,36.72,2300.0
2013-06-13 14:10:00,36.72,36.73,36.72,36.72,3000.0,36.72,36.73,36.72,36.72,3000.0
2013-06-13 14:15:00,36.73,36.74,36.72,36.73,9500.0,36.73,36.74,36.72,36.73,9500.0
2013-06-13 14:20:00,36.73,36.74,36.71,36.73,14900.0,36.73,36.74,36.71,36.73,14900.0
2013-06-13 14:25:00,36.72,36.73,36.7,36.7,6200.0,36.72,36.73,36.7,36.7,6200.0
2013-06-13 14:30:00,36.7,36.72,36.68,36.69,6300.0,36.7,36.72,36.68,36.69,6300.0
2013-06-13 14:35:00,36.7,36.7,36.68,36.69,6700.0,36.7,36.7,36.68,36.69,6700.0
2013-06-13 14:40:00,36.69,36.69,36.66,36.66,4100.0,36.69,36.69,36.66,36.66,4100.0
2013-06-13 14:45:00,36.65,36.67,36.64,36.66,5200.0,36.65,36.67,36.64,36.66,5200.0
2013-06-13 14:50:00,36.67,36.67,36.66,36.66,3500.0,36.67,36.67,36.66,36.66,3500.0
2013-06-13 14:55:00,36.66,36.67,36.63,36.67,7500.0,36.66,36.67,36.63,36.67,7500.0
2013-06-13 15:00:00,36.66,36.67,36.65,36.65,5700.0,36.66,36.67,36.65,36.65,5700.0
2013-06-13 15:05:00,36.65,36.66,36.65,36.66,7000.0,36.65,36.66,36.65,36.66,7000.0
2013-06-13 15:10:00,36.66,36.67,36.64,36.65,9700.0,36.66,36.67,36.64,36.65,9700.0
2013-06-13 15:15:00,36.65,36.66,36.63,36.64,7700.0,36.65,36.66,36.63,36.64,7700.0
2013-06-13 15:20:00,36.65,36.66,36.64,36.65,10100.0,36.65,36.66,36.64,36.65,10100.0
2013-06-13 15:25:00,36.66,36.67,36.65,36.66,6700.0,36.66,36.67,36.65,36.66,6700.0
2013-06-13 15:30:00,36.66,36.67,36.66,36.66,6000.0,36.66,36.67,36.66,36.66,6000.0
2013-06-13 15:35:00,36.66,36.7,36.66,36.69,12700.0,36.66,36.7,36.66,36.69,12700.0
2013-06-13 15:40:00,36.69,36.69,36.67,36.69,18700.0,36.69,36.69,36.67,36.69,18700.0
2013-06-13 15:45:00,36.69,36.69,36.68,36.69,11800.0,36.69,36.69,36.68,36.69,11800.0
2013-06-13 15:50:00,36.68,36.69,36.65,36.68,19700.0,36.68,36.69,36.65,36.68,19700.0
2013-06-13 15:55:00,36.68,36.68,36.63,36.65,32200.0,36.68,36.68,36.63,36.65,32200.0
2013-06-14 09:30:00,36.56,36.56,36.41,36.44,3800.0,36.56,36.56,36.41,36.44,3800.0
2013-06-14 09:35:00,36.47,36.48,36.47,36.48,500.0,36.47,36.48,36.47,36.48,500.0
2013-06-14 09:40:00,36.48,36.57,36.48,36.57,2200.0,36.48,36.57,36.48,36.57,2200.0
2013-06-14 09:45:00,36.59,36.65,36.59,36.65,4500.0,36.59,36.65,36.59,36.65,4500.0
2013-06-14 09:50:00,36.64,36.65,36.59,36.61,2200.0,36.64,36.65,36.59,36.61,2200.0
2013-06-14 09:55:00,36.6,36.62,36.59,36.62,900.0,36.6,36.62,36.59,36.62,900.0
2013-06-14 10:00:00,36.64,36.67,36.59,36.61,10700.0,36.64,36.67,36.59,36.61,10700.0
2013-06-14 10:05:00,36.61,36.62,36.6,36.62,2400.0,36.61,36.62,36.6,36.62,2400.0
2013-06-14 10:10:00,36.61,36.65,36.59,36.65,19500.0,36.61,36.65,36.59,36.65,19500.0
2013-06-14 10:15:00,36.65,36.66,36.63,36.65,5700.0,36.65,36.66,36.63,36.65,5700.0
2013-06-14 10:20:00,36.64,36.65,36.62,36.62,2400.0,36.64,36.65,36.62,36.62,2400.0
2013-06-14 10:25:00,36.64,36.64,36.57,36.63,17600.0,36.64,36.64,36.57,36.63,17600.0
2013-06-14 10:30:00,36.63,36.67,36.63,36.66,1400.0,36.63,36.67,36.63,36.66,1400.0
2013-06-14 10:35:00,36.64,36.66,36.61,36.66,12500.0,36.64,36.66,36.61,36.66,12500.0
2013-06-14 10:40:00,36.65,36.65,36.6,36.61,11700.0,36.65,36.65,36.6,36.61,11700.0
2013-06-14 10:45:00,36.6,36.6,36.56,36.56,800.0,36.6,36.6,36.56,36.56,800.0
2013-06-14 10:50:00,36.54,36.54,36.51,36.51,700.0,36.54,36.54,36.51,36.51,700.0
2013-06-14 10:55:00,36.5,36.55,36.5,36.52,3100.0,36.5,36.55,36.5,36.52,3100.0
2013-06-14 11:00:00,36.5,36.55,36.5,36.55,1400.0,36.5,36.55,36.5,36.55,1400.0
2013-06-14 11:05:00,36.55,36.59,36.55,36.59,3000.0,36.55,36.59,36.55,36.59,3000.0
2013-06-14 11:10:00,36.59,36.59,36.57,36.57,2400.0,36.59,36.59,36.57,36.57,2400.0
2013-06-14 11:15:00,36.56,36.57,36.53,36.54,1400.0,36.56,36.57,36.53,36.54,1400.0
2013-06-14 11:20:00,36.55,36.57,36.53,36.53,2100.0,36.55,36.57,36.53,36.53,2100.0
2013-06-14 11:25:00,36.57,36.57,36.54,36.54,1000.0,36.57,36.57,36.54,36.54,1000.0
2013-06-14 11:30:00,36.55,36.56,36.52,36.53,3500.0,36.55,36.56,36.52,36.53,3500.0
2013-06-14 11:35:00,36.54,36.6,36.54,36.6,700.0,36.54,36.6,36.54,36.6,700.0
2013-06-14 11:40:00,36.59,36.59,36.54,36.54,3300.0,36.59,36.59,36.54,36.54,3300.0
2013-06-14 11:45:00,36.56,36.56,36.51,36.51,2700.0,36.56,36.56,36.51,36.51,2700.0
2013-06-14 11:50:00,36.54,36.57,36.53,36.57,2600.0,36.54,36.57,36.53,36.57,2600.0
2013-06-14 11:55:00,36.57,36.61,36.57,36.59,4600.0,36.57,36.61,36.57,36.59,4600.0
2013-06-14 12:00:00,36.58,36.58,36.54,36.57,2300.0,36.58,36.58,36.54,36.57,2300.0
2013-06-14 12:05:00,36.59,36.61,36.56,36.58,4000.0,36.59,36.61,36.56,36.58,4000.0
2013-06-14 12:10:00,36.59,36.6,36.58,36.58,1600.0,36.59,36.6,36.58,36.58,1600.0
2013-06-14 12:15:00,36.58,36.63,36.58,36.63,2200.0,36.58,36.63,36.58,36.63,2200.0
2013-06-14 12:20:00,36.63,36.65,36.62,36.63,2700.0,36.63,36.65,36.62,36.63,2700.0
2013-06-14 12:25:00,36.62,36.62,36.61,36.61,1200.0,36.62,36.62,36.61,36.61,1200.0
2013-06-14 12:30:00,36.62,36.62,36.58,36.6,1700.0,36.62,36.62,36.58,36.6,1700.0
2013-06-14 12:35:00,36.59,36.63,36.59,36.62,8800.0,36.59,36.63,36.59,36.62,8800.0
2013-06-14 12:40:00,36.63,36.63,36.6,36.6,2200.0,36.63,36.63,36.6,36.6,2200.0
2013-06-14 12:45:00,36.59,36.59,36.59,36.59,1600.0,36.59,36.59,36.59,36.59,1600.0
2013-06-14 12:50:00,36.59,36.59,36.56,36.56,1800.0,36.59,36.59,36.56,36.56,1800.0
2013-06-14 12:55:00,36.53,36.54,36.51,36.54,1800.0,36.53,36.54,36.51,36.54,1800.0
2013-06-14 13:00:00,36.52,36.53,36.47,36.48,2700.0,36.52,36.53,36.47,36.48,2700.0
2013-06-14 13:05:00,36.47,36.51,36.47,36.51,2800.0,36.47,36.51,36.47,36.51,2800.0
2013-06-14 13:10:00,36.49,36.52,36.49,36.5,1200.0,36.49,36.52,36.49,36.5,1200.0
2013-06-14 13:15:00,36.51,36.52,36.45,36.45,3800.0,36.51,36.52,36.45,36.45,3800.0
2013-06-14 13:20:00,36.46,36.48,36.43,36.43,2900.0,36.46,36.48,36.43,36.43,2900.0
2013-06-14 13:25:00,36.44,36.44,36.39,36.42,1500.0,36.44,36.44,36.39,36.42,1500.0
2013-06-14 13:30:00,36.41,36.43,36.4,36.42,2500.0,36.41,36.43,36.4,36.42,2500.0
2013-06-14 13:35:00,36.42,36.43,36.42,36.43,1200.0,36.42,36.43,36.42,36.43,1200.0
2013-06-14 13:40:00,36.44,36.5,36.44,36.47,4800.0,36.44,36.5,36.44,36.47,4800.0
2013-06-14 13:45:00,36.48,36.51,36.48,36.49,1600.0,36.48,36.51,36.48,36.49,1600.0
2013-06-14 13:50:00,36.48,36.48,36.44,36.44,2100.0,36.48,36.48,36.44,36.44,2100.0
2013-06-14 13:55:00,36.47,36.48,36.47,36.48,1400.0,36.47,36.48,36.47,36.48,1400.0
2013-06-14 14:00:00,36.48,36.48,36.45,36.45,2500.0,36.48,36.48,36.45,36.45,2500.0
2013-06-14 14:05:00,36.46,36.5,36.46,36.49,5100.0,36.46,36.5,36.46,36.49,5100.0
2013-06-14 14:10:00,36.49,36.49,36.48,36.48,1300.0,36.49,36.49,36.48,36.48,1300.0
2013-06-14 14:15:00,36.46,36.48,36.46,36.48,2300.0,36.46,36.48,36.46,36.48,2300.0
2013-06-14 14:20:00,36.49,36.53,36.48,36.53,5300.0,36.49,36.53,36.48,36.53,5300.0
2013-06-14 14:25:00,36.52,36.53,36.52,36.52,1100.0,36.52,36.53,36.52,36.52,1100.0
2013-06-14 14:30:00,36.51,36.51,36.49,36.49,2800.0,36.51,36.51,36.49,36.49,2800.0
2013-06-14 14:35:00,36.49,36.51,36.49,36.51,2100.0,36.49,36.51,36.49,36.51,2100.0
2013-06-14 14:40:00,36.51,36.51,36.49,36.5,2400.0,36.51,36.51,36.49,36.5,2400.0
2013-06-14 14:45:00,36.5,36.51,36.48,36.48,2700.0,36.5,36.51,36.48,36.48,2700.0
2013-06-14 14:50:00,36.47,36.47,36.46,36.46,2200.0,36.47,36.47,36.46,36.46,2200.0
2013-06-14 14:55:00,36.44,36.44,36.42,36.43,3700.0,36.44,36.44,36.42,36.43,3700.0
2013-06-14 15:00:00,36.44,36.49,36.44,36.49,3300.0,36.44,36.49,36.44,36.49,3300.0
2013-06-14 15:05:00,36.49,36.49,36.46,36.46,3500.0,36.49,36.49,36.46,36.46,3500.0
2013-06-14 15:10:00,36.47,36.49,36.45,36.48,3300.0,36.47,36.49,36.45,36.48,3300.0
2013-06-14 15:15:00,36.49,36.51,36.48,36.49,4300.0,36.49,36.51,36.48,36.49,4300.0
2013-06-14 15:20:00,36.49,36.5,36.47,36.47,4500.0,36.49,36.5,36.47,36.47,4500.0
2013-06-14 15:25:00,36.47,36.5,36.46,36.46,5400.0,36.47,36.5,36.46,36.46,5400.0
2013-06-14 15:30:00,36.46,36.46,36.43,36.44,8500.0,36.46,36.46,36.43,36.44,8500.0
2013-06-14 15:35:00,36.43,36.44,36.42,36.42,5500.0,36.43,36.44,36.42,36.42,5500.0
2013-06-14 15:40:00,36.42,36.42,36.36,36.37,9500.0,36.42,36.42,36.36,36.37,9500.0
2013-06-14 15:45:00,36.37,36.38,36.32,36.36,17500.0,36.37,36.38,36.32,36.36,17500.0
2013-06-14 15:50:00,36.36,36.37,36.33,36.36,17400.0,36.36,36.37,36.33,36.36,17400.0
2013-06-14 15:55:00,36.35,36.36,36.28,36.29,33600.0,36.35,36.36,36.28,36.29,33600.0
2013-06-17 09:30:00,35.85,36.41,35.83,36.32,63900.0,35.85,36.41,35.83,36.32,63900.0
2013-06-17 09:35:00,36.31,36.41,36.29,36.29,9100.0,36.31,36.41,36.29,36.29,9100.0
2013-06-17 09:40:00,36.31,36.47,36.31,36.47,4500.0,36.31,36.47,36.31,36.47,4500.0
2013-06-17 09:45:00,36.47,36.59,36.47,36.52,9800.0,36.47,36.59,36.47,36.52,9800.0
2013-06-17 09:50:00,36.53,36.58,36.53,36.58,4300.0,36.53,36.58,36.53,36.58,4300.0
2013-06-17 09:55:00,36.58,36.58,36.51,36.54,4800.0,36.58,36.58,36.51,36.54,4800.0
2013-06-17 10:00:00,36.55,36.57,36.49,36.5,11900.0,36.55,36.57,36.49,36.5,11900.0
2013-06-17 10:05:00,36.5,36.55,36.5,36.55,3600.0,36.5,36.55,36.5,36.55,3600.0
2013-06-17 10:10:00,36.54,36.56,36.53,36.55,3300.0,36.54,36.56,36.53,36.55,3300.0
2013-06-17 10:15:00,36.54,36.55,36.49,36.5,7000.0,36.54,36.55,36.49,36.5,7000.0
2013-06-17 10:20:00,36.51,36.54,36.51,36.53,7800.0,36.51,36.54,36.51,36.53,7800.0
2013-06-17 10:25:00,36.53,36.54,36.51,36.54,5500.0,36.53,36.54,36.51,36.54,5500.0
2013-06-17 10:30:00,36.54,36.54,36.46,36.48,10200.0,36.54,36.54,36.46,36.48,10200.0
2013-06-17 10:35:00,36.49,36.5,36.44,36.44,4000.0,36.49,36.5,36.44,36.44,4000.0
2013-06-17 10:40:00,36.43,36.45,36.42,36.44,5700.0,36.43,36.45,36.42,36.44,5700.0
2013-06-17 10:45:00,36.43,36.45,36.43,36.44,4100.0,36.43,36.45,36.43,36.44,4100.0
2013-06-17 10:50:00,36.44,36.49,36.44,36.46,4000.0,36.44,36.49,36.44,36.46,4000.0
2013-06-17 10:55:00,36.47,36.5,36.46,36.5,1800.0,36.47,36.5,36.46,36.5,1800.0
2013-06-17 11:00:00,36.5,36.52,36.46,36.47,5400.0,36.5,36.52,36.46,36.47,5400.0
2013-06-17 11:05:00,36.47,36.48,36.45,36.46,3400.0,36.47,36.48,36.45,36.46,3400.0
2013-06-17 11:10:00,36.46,36.5,36.46,36.49,6400.0,36.46,36.5,36.46,36.49,6400.0
2013-06-17 11:15:00,36.49,36.53,36.49,36.5,4700.0,36.49,36.53,36.49,36.5,4700.0
2013-06-17 11:20:00,36.49,36.5,36.45,36.45,4600.0,36.49,36.5,36.45,36.45,4600.0
2013-06-17 11:25:00,36.45,36.46,36.44,36.46,5600.0,36.45,36.46,36.44,36.46,5600.0
2013-06-17 11:30:00,36.45,36.45,36.43,36.44,5500.0,36.45,36.45,36.43,36.44,5500.0
2013-06-17 11:35:00,36.43,36.43,36.35,36.4,13900.0,36.43,36.43,36.35,36.4,13900.0
2013-06-17 11:40:00,36.42,36.44,36.42,36.43,4700.0,36.42,36.44,36.42,36.43,4700.0
2013-06-17 11:45:00,36.44,36.49,36.44,36.48,4100.0,36.44,36.49,36.44,36.48,4100.0
2013-06-17 11:50:00,36.48,36.5,36.48,36.5,7500.0,36.48,36.5,36.48,36.5,7500.0
2013-06-17 11:55:00,36.49,36.51,36.48,36.48,5400.0,36.49,36.51,36.48,36.48,5400.0
2013-06-17 12:00:00,36.49,36.5,36.49,36.49,5400.0,36.49,36.5,36.49,36.49,5400.0
2013-06-17 12:05:00,36.49,36.49,36.46,36.46,1900.0,36.49,36.49,36.46,36.46,1900.0
2013-06-17 12:10:00,36.46,36.46,36.44,36.45,3900.0,36.46,36.46,36.44,36.45,3900.0
2013-06-17 12:15:00,36.45,36.46,36.42,36.43,4000.0,36.45,36.46,36.42,36.43,4000.0
2013-06-17 12:20:00,36.44,36.48,36.44,36.48,900.0,36.44,36.48,36.44,36.48,900.0
2013-06-17 12:25:00,36.48,36.48,36.42,36.44,4900.0,36.48,36.48,36.42,36.44,4900.0
2013-06-17 12:30:00,36.45,36.5,36.45,36.48,4200.0,36.45,36.5,36.45,36.48,4200.0
2013-06-17 12:35:00,36.49,36.49,36.48,36.48,5400.0,36.49,36.49,36.48,36.48,5400.0
2013-06-17 12:40:00,36.49,36.5,36.47,36.5,9100.0,36.49,36.5,36.47,36.5,9100.0
2013-06-17 12:45:00,36.49,36.53,36.49,36.51,5400.0,36.49,36.53,36.49,36.51,5400.0
2013-06-17 12:50:00,36.51,36.52,36.49,36.5,5500.0,36.51,36.52,36.49,36.5,5500.0
2013-06-17 12:55:00,36.5,36.52,36.49,36.52,4100.0,36.5,36.52,36.49,36.52,4100.0
2013-06-17 13:00:00,36.52,36.52,36.49,36.49,6000.0,36.52,36.52,36.49,36.49,6000.0
2013-06-17 13:05:00,36.49,36.5,36.47,36.48,2700.0,36.49,36.5,36.47,36.48,2700.0
2013-06-17 13:10:00,36.48,36.52,36.48,36.52,8600.0,36.48,36.52,36.48,36.52,8600.0
2013-06-17 13:15:00,36.52,36.53,36.51,36.52,7800.0,36.52,36.53,36.51,36.52,7800.0
2013-06-17 13:20:00,36.53,36.54,36.52,36.54,6900.0,36.53,36.54,36.52,36.54,6900.0
2013-06-17 13:25:00,36.53,36.54,36.5,36.51,9100.0,36.53,36.54,36.5,36.51,9100.0
2013-06-17 13:30:00,36.5,36.52,36.5,36.51,2700.0,36.5,36.52,36.5,36.51,2700.0
2013-06-17 13:35:00,36.52,36.56,36.52,36.55,2200.0,36.52,36.56,36.52,36.55,2200.0
2013-06-17 13:40:00,36.56,36.57,36.56,36.56,5900.0,36.56,36.57,36.56,36.56,5900.0
2013-06-17 13:45:00,36.57,36.57,36.54,36.54,3300.0,36.57,36.57,36.54,36.54,3300.0
2013-06-17 13:50:00,36.54,36.55,36.53,36.53,15400.0,36.54,36.55,36.53,36.53,15400.0
2013-06-17 13:55:00,36.53,36.54,36.52,36.53,6300.0,36.53,36.54,36.52,36.53,6300.0
2013-06-17 14:00:00,36.53,36.58,36.53,36.58,4000.0,36.53,36.58,36.53,36.58,4000.0
2013-06-17 14:05:00,36.58,36.58,36.48,36.52,8000.0,36.58,36.58,36.48,36.52,8000.0
2013-06-17 14:10:00,36.52,36.54,36.48,36.5,5700.0,36.52,36.54,36.48,36.5,5700.0
2013-06-17 14:15:00,36.49,36.49,36.46,36.47,4200.0,36.49,36.49,36.46,36.47,4200.0
2013-06-17 14:20:00,36.49,36.55,36.47,36.47,4700.0,36.49,36.55,36.47,36.47,4700.0
2013-06-17 14:25:00,36.47,36.48,36.43,36.48,6400.0,36.47,36.48,36.43,36.48,6400.0
2013-06-17 14:30:00,36.48,36.53,36.46,36.52,8700.0,36.48,36.53,36.46,36.52,8700.0
2013-06-17 14:35:00,36.52,36.52,36.48,36.48,6900.0,36.52,36.52,36.48,36.48,6900.0
2013-06-17 14:40:00,36.48,36.51,36.46,36.46,7800.0,36.48,36.51,36.46,36.46,7800.0
2013-06-17 14:45:00,36.46,36.46,36.36,36.36,11000.0,36.46,36.46,36.36,36.36,11000.0
2013-06-17 14:50:00,36.37,36.38,36.3,36.36,6500.0,36.37,36.38,36.3,36.36,6500.0
2013-06-17 14:55:00,36.36,36.37,36.29,36.37,9600.0,36.36,36.37,36.29,36.37,9600.0
2013-06-17 15:00:00,36.37,36.44,36.36,36.43,7000.0,36.37,36.44,36.36,36.43,7000.0
2013-06-17 15:05:00,36.45,36.45,36.42,36.43,5600.0,36.45,36.45,36.42,36.43,5600.0
2013-06-17 15:10:00,36.43,36.44,36.39,36.42,4800.0,36.43,36.44,36.39,36.42,4800.0
2013-06-17 15:15:00,36.43,36.46,36.4,36.45,3200.0,36.43,36.46,36.4,36.45,3200.0
2013-06-17 15:20:00,36.45,36.47,36.39,36.42,8100.0,36.45,36.47,36.39,36.42,8100.0
2013-06-17 15:25:00,36.46,36.48,36.45,36.48,4100.0,36.46,36.48,36.45,36.48,4100.0
2013-06-17 15:30:00,36.49,36.53,36.49,36.52,4900.0,36.49,36.53,36.49,36.52,4900.0
2013-06-17 15:35:00,36.52,36.55,36.52,36.55,10800.0,36.52,36.55,36.52,36.55,10800.0
2013-06-17 15:40:00,36.55,36.55,36.5,36.5,13000.0,36.55,36.55,36.5,36.5,13000.0
2013-06-17 15:45:00,36.51,36.53,36.49,36.5,10300.0,36.51,36.53,36.49,36.5,10300.0
2013-06-17 15:50:00,36.5,36.54,36.5,36.52,48000.0,36.5,36.54,36.5,36.52,48000.0
2013-06-17 15:55:00,36.52,36.58,36.5,36.57,37200.0,36.52,36.58,36.5,36.57,37200.0
2013-06-18 09:30:00,36.43,36.59,36.43,36.59,14800.0,36.43,36.59,36.43,36.59,14800.0
2013-06-18 09:35:00,36.58,36.7,36.56,36.7,12700.0,36.58,36.7,36.56,36.7,12700.0
2013-06-18 09:40:00,36.7,36.73,36.69,36.7,4700.0,36.7,36.73,36.69,36.7,4700.0
2013-06-18 09:45:00,36.74,36.8,36.71,36.8,6600.0,36.74,36.8,36.71,36.8,6600.0
2013-06-18 09:50:00,36.81,36.85,36.8,36.8,6200.0,36.81,36.85,36.8,36.8,6200.0
2013-06-18 09:55:00,36.83,36.83,36.73,36.73,1900.0,36.83,36.83,36.73,36.73,1900.0
2013-06-18 10:00:00,36.71,36.75,36.7,36.75,1800.0,36.71,36.75,36.7,36.75,1800.0
2013-06-18 10:05:00,36.77,36.78,36.73,36.74,2800.0,36.77,36.78,36.73,36.74,2800.0
2013-06-18 10:10:00,36.76,36.76,36.68,36.68,2900.0,36.76,36.76,36.68,36.68,2900.0
2013-06-18 10:15:00,36.69,36.71,36.67,36.71,7700.0,36.69,36.71,36.67,36.71,7700.0
2013-06-18 10:20:00,36.71,36.73,36.68,36.73,1900.0,36.71,36.73,36.68,36.73,1900.0
2013-06-18 10:25:00,36.74,36.75,36.72,36.75,3400.0,36.74,36.75,36.72,36.75,3400.0
2013-06-18 10:30:00,36.75,36.8,36.75,36.8,3300.0,36.75,36.8,36.75,36.8,3300.0
2013-06-18 10:35:00,36.79,36.8,36.74,36.75,4500.0,36.79,36.8,36.74,36.75,4500.0
2013-06-18 10:40:00,36.75,36.8,36.72,36.72,2400.0,36.75,36.8,36.72,36.72,2400.0
2013-06-18 10:45:00,36.73,36.78,36.73,36.77,5000.0,36.73,36.78,36.73,36.77,5000.0
2013-06-18 10:50:00,36.77,36.79,36.75,36.79,2300.0,36.77,36.79,36.75,36.79,2300.0
2013-06-18 10:55:00,36.78,36.79,36.77,36.79,1700.0,36.78,36.79,36.77,36.79,1700.0
2013-06-18 11:00:00,36.79,36.79,36.77,36.78,2500.0,36.79,36.79,36.77,36.78,2500.0
2013-06-18 11:05:00,36.78,36.79,36.77,36.77,2000.0,36.78,36.79,36.77,36.77,2000.0
2013-06-18 11:10:00,36.78,36.8,36.78,36.8,5100.0,36.78,36.8,36.78,36.8,5100.0
2013-06-18 11:15:00,36.81,36.84,36.76,36.76,6700.0,36.81,36.84,36.76,36.76,6700.0
2013-06-18 11:20:00,36.77,36.79,36.74,36.75,3700.0,36.77,36.79,36.74,36.75,3700.0
2013-06-18 11:25:00,36.75,36.76,36.73,36.75,6500.0,36.75,36.76,36.73,36.75,6500.0
2013-06-18 11:30:00,36.75,36.81,36.75,36.78,6300.0,36.75,36.81,36.75,36.78,6300.0
2013-06-18 11:35:00,36.78,36.8,36.77,36.79,2300.0,36.78,36.8,36.77,36.79,2300.0
2013-06-18 11:40:00,36.8,36.83,36.79,36.83,1900.0,36.8,36.83,36.79,36.83,1900.0
2013-06-18 11:45:00,36.83,36.83,36.78,36.79,2300.0,36.83,36.83,36.78,36.79,2300.0
2013-06-18 11:50:00,36.78,36.8,36.74,36.77,4000.0,36.78,36.8,36.74,36.77,4000.0
2013-06-18 11:55:00,36.78,36.79,36.77,36.78,2600.0,36.78,36.79,36.77,36.78,2600.0
2013-06-18 12:00:00,36.78,36.78,36.74,36.74,3000.0,36.78,36.78,36.74,36.74,3000.0
2013-06-18 12:05:00,36.75,36.76,36.71,36.74,3400.0,36.75,36.76,36.71,36.74,3400.0
2013-06-18 12:10:00,36.74,36.74,36.72,36.73,1800.0,36.74,36.74,36.72,36.73,1800.0
2013-06-18 12:15:00,36.72,36.74,36.72,36.74,1000.0,36.72,36.74,36.72,36.74,1000.0
2013-06-18 12:20:00,36.74,36.74,36.71,36.73,1000.0,36.74,36.74,36.71,36.73,1000.0
2013-06-18 12:25:00,36.72,36.75,36.72,36.73,2600.0,36.72,36.75,36.72,36.73,2600.0
2013-06-18 12:30:00,36.72,36.74,36.72,36.72,9800.0,36.72,36.74,36.72,36.72,9800.0
2013-06-18 12:35:00,36.73,36.74,36.73,36.74,6500.0,36.73,36.74,36.73,36.74,6500.0
2013-06-18 12:40:00,36.73,36.76,36.73,36.76,2800.0,36.73,36.76,36.73,36.76,2800.0
2013-06-18 12:45:00,36.76,36.77,36.76,36.76,1500.0,36.76,36.77,36.76,36.76,1500.0
2013-06-18 12:50:00,36.76,36.79,36.75,36.79,2900.0,36.76,36.79,36.75,36.79,2900.0
2013-06-18 12:55:00,36.79,36.83,36.77,36.81,5100.0,36.79,36.83,36.77,36.81,5100.0
2013-06-18 13:00:00,36.82,36.83,36.81,36.82,1700.0,36.82,36.83,36.81,36.82,1700.0
2013-06-18 13:05:00,36.83,36.83,36.79,36.8,1400.0,36.83,36.83,36.79,36.8,1400.0
2013-06-18 13:10:00,36.81,36.81,36.79,36.79,900.0,36.81,36.81,36.79,36.79,900.0
2013-06-18 13:15:00,36.79,36.79,36.76,36.78,3100.0,36.79,36.79,36.76,36.78,3100.0
2013-06-18 13:20:00,36.78,36.81,36.77,36.81,2600.0,36.78,36.81,36.77,36.81,2600.0
2013-06-18 13:25:00,36.78,36.81,36.78,36.8,2900.0,36.78,36.81,36.78,36.8,2900.0
2013-06-18 13:30:00,36.76,36.79,36.75,36.77,2200.0,36.76,36.79,36.75,36.77,2200.0
2013-06-18 13:35:00,36.77,36.78,36.73,36.73,8400.0,36.77,36.78,36.73,36.73,8400.0
2013-06-18 13:40:00,36.73,36.75,36.73,36.75,3000.0,36.73,36.75,36.73,36.75,3000.0
2013-06-18 13:45:00,36.75,36.77,36.75,36.76,4600.0,36.75,36.77,36.75,36.76,4600.0
2013-06-18 13:50:00,36.75,36.75,36.73,36.74,5300.0,36.75,36.75,36.73,36.74,5300.0
2013-06-18 13:55:00,36.74,36.74,36.72,36.74,5300.0,36.74,36.74,36.72,36.74,5300.0
2013-06-18 14:00:00,36.74,36.76,36.72,36.76,5200.0,36.74,36.76,36.72,36.76,5200.0
2013-06-18 14:05:00,36.76,36.79,36.73,36.73,12900.0,36.76,36.79,36.73,36.73,12900.0
2013-06-18 14:10:00,36.74,36.75,36.73,36.74,5400.0,36.74,36.75,36.73,36.74,5400.0
2013-06-18 14:15:00,36.73,36.73,36.72,36.73,4400.0,36.73,36.73,36.72,36.73,4400.0
2013-06-18 14:20:00,36.74,36.76,36.73,36.76,5600.0,36.74,36.76,36.73,36.76,5600.0
2013-06-18 14:25:00,36.77,36.77,36.72,36.74,9200.0,36.77,36.77,36.72,36.74,9200.0
2013-06-18 14:30:00,36.75,36.77,36.75,36.76,4300.0,36.75,36.77,36.75,36.76,4300.0
2013-06-18 14:35:00,36.76,36.76,36.75,36.75,4900.0,36.76,36.76,36.75,36.75,4900.0
2013-06-18 14:40:00,36.74,36.76,36.73,36.76,4400.0,36.74,36.76,36.73,36.76,4400.0
2013-06-18 14:45:00,36.76,36.77,36.75,36.75,5600.0,36.76,36.77,36.75,36.75,5600.0
2013-06-18 14:50:00,36.76,36.76,36.72,36.72,6900.0,36.76,36.76,36.72,36.72,6900.0
2013-06-18 14:55:00,36.72,36.73,36.72,36.72,2900.0,36.72,36.73,36.72,36.72,2900.0
2013-06-18 15:00:00,36.73,36.73,36.68,36.69,9900.0,36.73,36.73,36.68,36.69,9900.0
2013-06-18 15:05:00,36.7,36.71,36.68,36.7,6100.0,36.7,36.71,36.68,36.7,6100.0
2013-06-18 15:10:00,36.7,36.72,36.7,36.71,4700.0,36.7,36.72,36.7,36.71,4700.0
2013-06-18 15:15:00,36.71,36.74,36.71,36.74,5700.0,36.71,36.74,36.71,36.74,5700.0
2013-06-18 15:20:00,36.74,36.75,36.7,36.71,6300.0,36.74,36.75,36.7,36.71,6300.0
2013-06-18 15:25:00,36.71,36.72,36.66,36.68,11400.0,36.71,36.72,36.66,36.68,11400.0
2013-06-18 15:30:00,36.68,36.7,36.66,36.69,9300.0,36.68,36.7,36.66,36.69,9300.0
2013-06-18 15:35:00,36.7,36.72,36.68,36.68,6600.0,36.7,36.72,36.68,36.68,6600.0
2013-06-18 15:40:00,36.69,36.7,36.68,36.68,9500.0,36.69,36.7,36.68,36.68,9500.0
2013-06-18 15:45:00,36.67,36.67,36.64,36.67,15500.0,36.67,36.67,36.64,36.67,15500.0
2013-06-18 15:50:00,36.66,36.66,36.62,36.65,29000.0,36.66,36.66,36.62,36.65,29000.0
2013-06-18 15:55:00,36.65,36.66,36.61,36.61,58800.0,36.65,36.66,36.61,36.61,58800.0
2013-06-19 09:30:00,36.56,36.69,36.56,36.68,8100.0,36.56,36.69,36.56,36.68,8100.0
2013-06-19 09:35:00,36.66,36.66,36.5,36.5,4700.0,36.66,36.66,36.5,36.5,4700.0
2013-06-19 09:40:00,36.53,36.55,36.5,36.53,4500.0,36.53,36.55,36.5,36.53,4500.0
2013-06-19 09:45:00,36.53,36.55,36.51,36.53,5100.0,36.53,36.55,36.51,36.53,5100.0
2013-06-19 09:50:00,36.53,36.55,36.52,36.53,5600.0,36.53,36.55,36.52,36.53,5600.0
2013-06-19 09:55:00,36.55,36.56,36.52,36.55,8500.0,36.55,36.56,36.52,36.55,8500.0
2013-06-19 10:00:00,36.54,36.6,36.49,36.6,7400.0,36.54,36.6,36.49,36.6,7400.0
2013-06-19 10:05:00,36.59,36.7,36.59,36.7,5100.0,36.59,36.7,36.59,36.7,5100.0
2013-06-19 10:10:00,36.7,36.71,36.7,36.71,2900.0,36.7,36.71,36.7,36.71,2900.0
2013-06-19 10:15:00,36.72,36.76,36.72,36.75,4300.0,36.72,36.76,36.72,36.75,4300.0
2013-06-19 10:20:00,36.76,36.79,36.76,36.78,2700.0,36.76,36.79,36.76,36.78,2700.0
2013-06-19 10:25:00,36.77,36.79,36.76,36.77,2900.0,36.77,36.79,36.76,36.77,2900.0
2013-06-19 10:30:00,36.77,36.77,36.75,36.77,2600.0,36.77,36.77,36.75,36.77,2600.0
2013-06-19 10:35:00,36.77,36.79,36.76,36.76,1800.0,36.77,36.79,36.76,36.76,1800.0
2013-06-19 10:40:00,36.77,36.79,36.77,36.79,1400.0,36.77,36.79,36.77,36.79,1400.0
2013-06-19 10:45:00,36.79,36.79,36.7,36.7,2900.0,36.79,36.79,36.7,36.7,2900.0
2013-06-19 10:50:00,36.7,36.72,36.7,36.71,1900.0,36.7,36.72,36.7,36.71,1900.0
2013-06-19 10:55:00,36.7,36.71,36.66,36.68,2700.0,36.7,36.71,36.66,36.68,2700.0
2013-06-19 11:00:00,36.68,36.68,36.67,36.67,1200.0,36.68,36.68,36.67,36.67,1200.0
2013-06-19 11:05:00,36.67,36.67,36.65,36.65,1600.0,36.67,36.67,36.65,36.65,1600.0
2013-06-19 11:10:00,36.66,36.73,36.66,36.73,4300.0,36.66,36.73,36.66,36.73,4300.0
2013-06-19 11:15:00,36.73,36.75,36.71,36.71,10200.0,36.73,36.75,36.71,36.71,10200.0
2013-06-19 11:20:00,36.72,36.72,36.69,36.71,3900.0,36.72,36.72,36.69,36.71,3900.0
2013-06-19 11:25:00,36.72,36.75,36.69,36.75,2200.0,36.72,36.75,36.69,36.75,2200.0
2013-06-19 11:30:00,36.75,36.76,36.73,36.73,2300.0,36.75,36.76,36.73,36.73,2300.0
2013-06-19 11:35:00,36.75,36.76,36.75,36.76,1900.0,36.75,36.76,36.75,36.76,1900.0
2013-06-19 11:40:00,36.76,36.76,36.74,36.76,2100.0,36.76,36.76,36.74,36.76,2100.0
2013-06-19 11:45:00,36.77,36.77,36.74,36.76,3200.0,36.77,36.77,36.74,36.76,3200.0
2013-06-19 11:50:00,36.76,36.77,36.73,36.75,2400.0,36.76,36.77,36.73,36.75,2400.0
2013-06-19 11:55:00,36.76,36.76,36.67,36.67,7500.0,36.76,36.76,36.67,36.67,7500.0
2013-06-19 12:00:00,36.66,36.66,36.62,36.65,3600.0,36.66,36.66,36.62,36.65,3600.0
2013-06-19 12:05:00,36.65,36.65,36.64,36.65,11300.0,36.65,36.65,36.64,36.65,11300.0
2013-06-19 12:10:00,36.64,36.65,36.64,36.65,3000.0,36.64,36.65,36.64,36.65,3000.0
2013-06-19 12:15:00,36.65,36.65,36.62,36.65,8100.0,36.65,36.65,36.62,36.65,8100.0
2013-06-19 12:20:00,36.66,36.68,36.65,36.67,2200.0,36.66,36.68,36.65,36.67,2200.0
2013-06-19 12:25:00,36.67,36.68,36.64,36.66,3100.0,36.67,36.68,36.64,36.66,3100.0
2013-06-19 12:30:00,36.68,36.71,36.67,36.7,2300.0,36.68,36.71,36.67,36.7,2300.0
2013-06-19 12:35:00,36.7,36.7,36.69,36.69,2400.0,36.7,36.7,36.69,36.69,2400.0
2013-06-19 12:40:00,36.69,36.7,36.69,36.7,700.0,36.69,36.7,36.69,36.7,700.0
2013-06-19 12:45:00,36.7,36.72,36.69,36.71,2500.0,36.7,36.72,36.69,36.71,2500.0
2013-06-19 12:50:00,36.72,36.72,36.7,36.71,4300.0,36.72,36.72,36.7,36.71,4300.0
2013-06-19 12:55:00,36.7,36.7,36.7,36.7,1700.0,36.7,36.7,36.7,36.7,1700.0
2013-06-19 13:00:00,36.7,36.71,36.7,36.71,3000.0,36.7,36.71,36.7,36.71,3000.0
2013-06-19 13:05:00,36.7,36.7,36.69,36.69,2100.0,36.7,36.7,36.69,36.69,2100.0
2013-06-19 13:10:00,36.69,36.69,36.61,36.61,8000.0,36.69,36.69,36.61,36.61,8000.0
2013-06-19 13:15:00,36.61,36.62,36.6,36.62,4000.0,36.61,36.62,36.6,36.62,4000.0
2013-06-19 13:20:00,36.61,36.62,36.61,36.61,900.0,36.61,36.62,36.61,36.61,900.0
2013-06-19 13:25:00,36.62,36.64,36.61,36.63,2600.0,36.62,36.64,36.61,36.63,2600.0
2013-06-19 13:30:00,36.63,36.64,36.63,36.64,1900.0,36.63,36.64,36.63,36.64,1900.0
2013-06-19 13:35:00,36.64,36.66,36.64,36.66,2900.0,36.64,36.66,36.64,36.66,2900.0
2013-06-19 13:40:00,36.65,36.66,36.65,36.65,1000.0,36.65,36.66,36.65,36.65,1000.0
2013-06-19 13:45:00,36.66,36.66,36.65,36.66,1200.0,36.66,36.66,36.65,36.66,1200.0
2013-06-19 13:50:00,36.65,36.68,36.65,36.67,5000.0,36.65,36.68,36.65,36.67,5000.0
2013-06-19 13:55:00,36.67,36.7,36.67,36.7,3000.0,36.67,36.7,36.67,36.7,3000.0
2013-06-19 14:00:00,36.7,36.7,36.57,36.57,15700.0,36.7,36.7,36.57,36.57,15700.0
2013-06-19 14:05:00,36.57,36.6,36.55,36.58,5000.0,36.57,36.6,36.55,36.58,5000.0
2013-06-19 14:10:00,36.59,36.66,36.57,36.66,5400.0,36.59,36.66,36.57,36.66,5400.0
2013-06-19 14:15:00,36.66,36.66,36.61,36.63,5300.0,36.66,36.66,36.61,36.63,5300.0
2013-06-19 14:20:00,36.63,36.63,36.56,36.57,4600.0,36.63,36.63,36.56,36.57,4600.0
2013-06-19 14:25:00,36.58,36.63,36.56,36.62,3200.0,36.58,36.63,36.56,36.62,3200.0
2013-06-19 14:30:00,36.62,36.63,36.56,36.57,12900.0,36.62,36.63,36.56,36.57,12900.0
2013-06-19 14:35:00,36.58,36.66,36.55,36.62,12300.0,36.58,36.66,36.55,36.62,12300.0
2013-06-19 14:40:00,36.61,36.64,36.57,36.57,12900.0,36.61,36.64,36.57,36.57,12900.0
2013-06-19 14:45:00,36.57,36.58,36.54,36.55,9500.0,36.57,36.58,36.54,36.55,9500.0
2013-06-19 14:50:00,36.56,36.58,36.53,36.54,8600.0,36.56,36.58,36.53,36.54,8600.0
2013-06-19 14:55:00,36.52,36.52,36.39,36.39,5100.0,36.52,36.52,36.39,36.39,5100.0
2013-06-19 15:00:00,36.36,36.47,36.34,36.44,4800.0,36.36,36.47,36.34,36.44,4800.0
2013-06-19 15:05:00,36.45,36.48,36.44,36.45,5800.0,36.45,36.48,36.44,36.45,5800.0
2013-06-19 15:10:00,36.46,36.51,36.46,36.51,6500.0,36.46,36.51,36.46,36.51,6500.0
2013-06-19 15:15:00,36.51,36.52,36.45,36.47,6600.0,36.51,36.52,36.45,36.47,6600.0
2013-06-19 15:20:00,36.48,36.52,36.47,36.5,8800.0,36.48,36.52,36.47,36.5,8800.0
2013-06-19 15:25:00,36.51,36.56,36.49,36.54,9500.0,36.51,36.56,36.49,36.54,9500.0
2013-06-19 15:30:00,36.56,36.56,36.51,36.52,5600.0,36.56,36.56,36.51,36.52,5600.0
2013-06-19 15:35:00,36.51,36.54,36.5,36.51,5900.0,36.51,36.54,36.5,36.51,5900.0
2013-06-19 15:40:00,36.51,36.51,36.46,36.46,4900.0,36.51,36.51,36.46,36.46,4900.0
2013-06-19 15:45:00,36.46,36.46,36.37,36.41,7500.0,36.46,36.46,36.37,36.41,7500.0
2013-06-19 15:50:00,36.42,36.47,36.39,36.46,34400.0,36.42,36.47,36.39,36.46,34400.0
2013-06-19 15:55:00,36.46,36.46,36.39,36.43,56300.0,36.46,36.46,36.39,36.43,56300.0
2013-06-20 09:30:00,36.12,36.24,36.11,36.17,5500.0,36.12,36.24,36.11,36.17,5500.0
2013-06-20 09:35:00,36.16,36.16,36.02,36.02,8200.0,36.16,36.16,36.02,36.02,8200.0
2013-06-20 09:40:00,36.02,36.05,35.98,36.01,4300.0,36.02,36.05,35.98,36.01,4300.0
2013-06-20 09:45:00,36.02,36.06,35.98,36.04,7600.0,36.02,36.06,35.98,36.04,7600.0
2013-06-20 09:50:00,36.04,36.04,35.95,36.01,4600.0,36.04,36.04,35.95,36.01,4600.0
2013-06-20 09:55:00,36.03,36.07,35.98,36.07,2100.0,36.03,36.07,35.98,36.07,2100.0
2013-06-20 10:00:00,36.08,36.19,36.03,36.03,8000.0,36.08,36.19,36.03,36.03,8000.0
2013-06-20 10:05:00,36.01,36.09,35.99,36.06,5000.0,36.01,36.09,35.99,36.06,5000.0
2013-06-20 10:10:00,36.06,36.09,35.97,36.06,6900.0,36.06,36.09,35.97,36.06,6900.0
2013-06-20 10:15:00,36.06,36.06,35.97,36.04,6500.0,36.06,36.06,35.97,36.04,6500.0
2013-06-20 10:20:00,36.05,36.06,36.0,36.03,4700.0,36.05,36.06,36.0,36.03,4700.0
2013-06-20 10:25:00,36.03,36.03,35.98,35.98,5000.0,36.03,36.03,35.98,35.98,5000.0
2013-06-20 10:30:00,35.97,36.0,35.95,35.95,4400.0,35.97,36.0,35.95,35.95,4400.0
2013-06-20 10:35:00,35.94,35.99,35.89,35.91,7600.0,35.94,35.99,35.89,35.91,7600.0
2013-06-20 10:40:00,35.9,35.97,35.88,35.95,5300.0,35.9,35.97,35.88,35.95,5300.0
2013-06-20 10:45:00,35.95,35.98,35.94,35.97,1700.0,35.95,35.98,35.94,35.97,1700.0
2013-06-20 10:50:00,35.95,36.05,35.95,36.02,3200.0,35.95,36.05,35.95,36.02,3200.0
2013-06-20 10:55:00,36.02,36.06,36.01,36.04,5800.0,36.02,36.06,36.01,36.04,5800.0
2013-06-20 11:00:00,36.02,36.04,35.95,35.95,9300.0,36.02,36.04,35.95,35.95,9300.0
2013-06-20 11:05:00,35.95,35.95,35.89,35.89,1700.0,35.95,35.95,35.89,35.89,1700.0
2013-06-20 11:10:00,35.88,35.94,35.88,35.93,6100.0,35.88,35.94,35.88,35.93,6100.0
2013-06-20 11:15:00,35.92,35.95,35.89,35.91,4100.0,35.92,35.95,35.89,35.91,4100.0
2013-06-20 11:20:00,35.9,35.94,35.87,35.93,4300.0,35.9,35.94,35.87,35.93,4300.0
2013-06-20 11:25:00,35.91,35.95,35.91,35.91,2300.0,35.91,35.95,35.91,35.91,2300.0
2013-06-20 11:30:00,35.91,35.97,35.9,35.9,3400.0,35.91,35.97,35.9,35.9,3400.0
2013-06-20 11:35:00,35.9,35.94,35.88,35.91,2500.0,35.9,35.94,35.88,35.91,2500.0
2013-06-20 11:40:00,35.91,35.96,35.91,35.93,3900.0,35.91,35.96,35.91,35.93,3900.0
2013-06-20 11:45:00,35.93,35.99,35.93,35.96,45700.0,35.93,35.99,35.93,35.96,45700.0
2013-06-20 11:50:00,35.96,36.01,35.96,35.99,15600.0,35.96,36.01,35.96,35.99,15600.0
2013-06-20 11:55:00,36.0,36.0,35.96,35.97,21100.0,36.0,36.0,35.96,35.97,21100.0
2013-06-20 12:00:00,35.97,36.01,35.96,35.97,19500.0,35.97,36.01,35.96,35.97,19500.0
2013-06-20 12:05:00,35.96,35.98,35.94,35.98,3300.0,35.96,35.98,35.94,35.98,3300.0
2013-06-20 12:10:00,35.98,35.99,35.97,35.99,1900.0,35.98,35.99,35.97,35.99,1900.0
2013-06-20 12:15:00,35.98,35.99,35.95,35.97,2400.0,35.98,35.99,35.95,35.97,2400.0
2013-06-20 12:20:00,35.96,35.96,35.95,35.96,1000.0,35.96,35.96,35.95,35.96,1000.0
2013-06-20 12:25:00,35.96,35.98,35.94,35.95,5200.0,35.96,35.98,35.94,35.95,5200.0
2013-06-20 12:30:00,35.96,35.99,35.94,35.94,2200.0,35.96,35.99,35.94,35.94,2200.0
2013-06-20 12:35:00,35.95,35.95,35.92,35.93,1500.0,35.95,35.95,35.92,35.93,1500.0
2013-06-20 12:40:00,35.93,35.93,35.89,35.91,2400.0,35.93,35.93,35.89,35.91,2400.0
2013-06-20 12:45:00,35.91,35.91,35.88,35.88,2700.0,35.91,35.91,35.88,35.88,2700.0
2013-06-20 12:50:00,35.88,35.88,35.84,35.85,2400.0,35.88,35.88,35.84,35.85,2400.0
2013-06-20 12:55:00,35.84,35.85,35.83,35.83,1000.0,35.84,35.85,35.83,35.83,1000.0
2013-06-20 13:00:00,35.83,35.85,35.83,35.85,1900.0,35.83,35.85,35.83,35.85,1900.0
2013-06-20 13:05:00,35.84,35.87,35.83,35.87,2000.0,35.84,35.87,35.83,35.87,2000.0
2013-06-20 13:10:00,35.86,35.89,35.86,35.87,4700.0,35.86,35.89,35.86,35.87,4700.0
2013-06-20 13:15:00,35.88,35.89,35.82,35.83,2600.0,35.88,35.89,35.82,35.83,2600.0
2013-06-20 13:20:00,35.84,35.87,35.84,35.84,4800.0,35.84,35.87,35.84,35.84,4800.0
2013-06-20 13:25:00,35.83,35.84,35.83,35.84,6100.0,35.83,35.84,35.83,35.84,6100.0
2013-06-20 13:30:00,35.84,35.86,35.82,35.86,2500.0,35.84,35.86,35.82,35.86,2500.0
2013-06-20 13:35:00,35.87,35.87,35.81,35.81,2700.0,35.87,35.87,35.81,35.81,2700.0
2013-06-20 13:40:00,35.8,35.86,35.79,35.83,2400.0,35.8,35.86,35.79,35.83,2400.0
2013-06-20 13:45:00,35.87,35.88,35.81,35.86,3000.0,35.87,35.88,35.81,35.86,3000.0
2013-06-20 13:50:00,35.86,35.87,35.85,35.86,1900.0,35.86,35.87,35.85,35.86,1900.0
2013-06-20 13:55:00,35.87,35.89,35.85,35.87,3100.0,35.87,35.89,35.85,35.87,3100.0
2013-06-20 14:00:00,35.9,35.9,35.82,35.84,6900.0,35.9,35.9,35.82,35.84,6900.0
2013-06-20 14:05:00,35.85,35.85,35.79,35.8,8000.0,35.85,35.85,35.79,35.8,8000.0
2013-06-20 14:10:00,35.78,35.83,35.76,35.81,4200.0,35.78,35.83,35.76,35.81,4200.0
2013-06-20 14:15:00,35.8,35.82,35.78,35.8,8900.0,35.8,35.82,35.78,35.8,8900.0
2013-06-20 14:20:00,35.79,35.81,35.75,35.78,7600.0,35.79,35.81,35.75,35.78,7600.0
2013-06-20 14:25:00,35.77,35.82,35.76,35.76,7600.0,35.77,35.82,35.76,35.76,7600.0
2013-06-20 14:30:00,35.76,35.77,35.72,35.75,4200.0,35.76,35.77,35.72,35.75,4200.0
2013-06-20 14:35:00,35.74,35.77,35.74,35.76,7500.0,35.74,35.77,35.74,35.76,7500.0
2013-06-20 14:40:00,35.76,35.8,35.75,35.78,6700.0,35.76,35.8,35.75,35.78,6700.0
2013-06-20 14:45:00,35.78,35.79,35.72,35.74,3400.0,35.78,35.79,35.72,35.74,3400.0
2013-06-20 14:50:00,35.74,35.74,35.68,35.73,11300.0,35.74,35.74,35.68,35.73,11300.0
2013-06-20 14:55:00,35.73,35.79,35.72,35.73,16400.0,35.73,35.79,35.72,35.73,16400.0
2013-06-20 15:00:00,35.72,35.78,35.71,35.75,11700.0,35.72,35.78,35.71,35.75,11700.0
2013-06-20 15:05:00,35.75,35.81,35.75,35.8,9100.0,35.75,35.81,35.75,35.8,9100.0
2013-06-20 15:10:00,35.8,35.8,35.76,35.77,10600.0,35.8,35.8,35.76,35.77,10600.0
2013-06-20 15:15:00,35.76,35.78,35.75,35.75,4800.0,35.76,35.78,35.75,35.75,4800.0
2013-06-20 15:20:00,35.75,35.76,35.71,35.75,9000.0,35.75,35.76,35.71,35.75,9000.0
2013-06-20 15:25:00,35.74,35.78,35.73,35.76,5800.0,35.74,35.78,35.73,35.76,5800.0
2013-06-20 15:30:00,35.77,35.78,35.72,35.72,11800.0,35.77,35.78,35.72,35.72,11800.0
2013-06-20 15:35:00,35.72,35.74,35.7,35.71,6500.0,35.72,35.74,35.7,35.71,6500.0
2013-06-20 15:40:00,35.71,35.72,35.69,35.72,6600.0,35.71,35.72,35.69,35.72,6600.0
2013-06-20 15:45:00,35.72,35.72,35.64,35.66,8800.0,35.72,35.72,35.64,35.66,8800.0
2013-06-20 15:50:00,35.66,35.72,35.66,35.69,16000.0,35.66,35.72,35.66,35.69,16000.0
2013-06-20 15:55:00,35.69,35.72,35.66,35.66,20400.0,35.69,35.72,35.66,35.66,20400.0
2013-06-21 09:30:00,35.65,35.97,35.52,35.56,230500.0,35.65,35.97,35.52,35.56,230500.0
2013-06-21 09:35:00,35.46,35.65,35.39,35.41,38400.0,35.46,35.65,35.39,35.41,38400.0
2013-06-21 09:40:00,35.4,35.51,35.4,35.48,6600.0,35.4,35.51,35.4,35.48,6600.0
2013-06-21 09:45:00,35.47,35.48,35.31,35.34,14700.0,35.47,35.48,35.31,35.34,14700.0
2013-06-21 09:50:00,35.34,35.38,35.3,35.32,7100.0,35.34,35.38,35.3,35.32,7100.0
2013-06-21 09:55:00,35.33,35.35,35.24,35.24,7600.0,35.33,35.35,35.24,35.24,7600.0
2013-06-21 10:00:00,35.24,35.3,35.22,35.3,7300.0,35.24,35.3,35.22,35.3,7300.0
2013-06-21 10:05:00,35.29,35.37,35.29,35.36,6400.0,35.29,35.37,35.29,35.36,6400.0
2013-06-21 10:10:00,35.36,35.43,35.34,35.43,3600.0,35.36,35.43,35.34,35.43,3600.0
2013-06-21 10:15:00,35.43,35.45,35.42,35.45,4000.0,35.43,35.45,35.42,35.45,4000.0
2013-06-21 10:20:00,35.46,35.47,35.41,35.43,30100.0,35.46,35.47,35.41,35.43,30100.0
2013-06-21 10:25:00,35.43,35.44,35.38,35.4,7500.0,35.43,35.44,35.38,35.4,7500.0
2013-06-21 10:30:00,35.38,35.42,35.37,35.4,15600.0,35.38,35.42,35.37,35.4,15600.0
2013-06-21 10:35:00,35.41,35.44,35.35,35.4,9000.0,35.41,35.44,35.35,35.4,9000.0
2013-06-21 10:40:00,35.4,35.45,35.36,35.45,5000.0,35.4,35.45,35.36,35.45,5000.0
2013-06-21 10:45:00,35.46,35.47,35.41,35.45,4700.0,35.46,35.47,35.41,35.45,4700.0
2013-06-21 10:50:00,35.44,35.44,35.34,35.42,3600.0,35.44,35.44,35.34,35.42,3600.0
2013-06-21 10:55:00,35.43,35.44,35.38,35.41,5200.0,35.43,35.44,35.38,35.41,5200.0
2013-06-21 11:00:00,35.42,35.42,35.35,35.36,4200.0,35.42,35.42,35.35,35.36,4200.0
2013-06-21 11:05:00,35.32,35.4,35.28,35.36,6400.0,35.32,35.4,35.28,35.36,6400.0
2013-06-21 11:10:00,35.37,35.4,35.36,35.37,19100.0,35.37,35.4,35.36,35.37,19100.0
2013-06-21 11:15:00,35.36,35.48,35.36,35.48,4700.0,35.36,35.48,35.36,35.48,4700.0
2013-06-21 11:20:00,35.47,35.47,35.42,35.44,6100.0,35.47,35.47,35.42,35.44,6100.0
2013-06-21 11:25:00,35.44,35.44,35.32,35.34,19800.0,35.44,35.44,35.32,35.34,19800.0
2013-06-21 11:30:00,35.31,35.31,35.21,35.22,6400.0,35.31,35.31,35.21,35.22,6400.0
2013-06-21 11:35:00,35.22,35.24,35.12,35.18,34600.0,35.22,35.24,35.12,35.18,34600.0
2013-06-21 11:40:00,35.18,35.25,35.14,35.16,4300.0,35.18,35.25,35.14,35.16,4300.0
2013-06-21 11:45:00,35.2,35.22,35.17,35.21,2300.0,35.2,35.22,35.17,35.21,2300.0
2013-06-21 11:50:00,35.21,35.21,35.16,35.18,4200.0,35.21,35.21,35.16,35.18,4200.0
2013-06-21 11:55:00,35.19,35.24,35.19,35.24,2400.0,35.19,35.24,35.19,35.24,2400.0
2013-06-21 12:00:00,35.25,35.28,35.24,35.25,4000.0,35.25,35.28,35.24,35.25,4000.0
2013-06-21 12:05:00,35.27,35.3,35.26,35.27,4100.0,35.27,35.3,35.26,35.27,4100.0
2013-06-21 12:10:00,35.25,35.28,35.23,35.23,3300.0,35.25,35.28,35.23,35.23,3300.0
2013-06-21 12:15:00,35.23,35.25,35.21,35.22,2500.0,35.23,35.25,35.21,35.22,2500.0
2013-06-21 12:20:00,35.22,35.22,35.17,35.2,4000.0,35.22,35.22,35.17,35.2,4000.0
2013-06-21 12:25:00,35.2,35.2,35.18,35.19,1300.0,35.2,35.2,35.18,35.19,1300.0
2013-06-21 12:30:00,35.2,35.22,35.17,35.17,3200.0,35.2,35.22,35.17,35.17,3200.0
2013-06-21 12:35:00,35.18,35.19,35.16,35.16,3400.0,35.18,35.19,35.16,35.16,3400.0
2013-06-21 12:40:00,35.16,35.24,35.15,35.2,6100.0,35.16,35.24,35.15,35.2,6100.0
2013-06-21 12:45:00,35.23,35.27,35.22,35.24,2600.0,35.23,35.27,35.22,35.24,2600.0
2013-06-21 12:50:00,35.24,35.26,35.23,35.26,4000.0,35.24,35.26,35.23,35.26,4000.0
2013-06-21 12:55:00,35.25,35.32,35.23,35.29,3700.0,35.25,35.32,35.23,35.29,3700.0
2013-06-21 13:00:00,35.3,35.31,35.26,35.29,7800.0,35.3,35.31,35.26,35.29,7800.0
2013-06-21 13:05:00,35.31,35.31,35.28,35.31,3300.0,35.31,35.31,35.28,35.31,3300.0
2013-06-21 13:10:00,35.31,35.36,35.3,35.36,3800.0,35.31,35.36,35.3,35.36,3800.0
2013-06-21 13:15:00,35.36,35.36,35.31,35.31,2700.0,35.36,35.36,35.31,35.31,2700.0
2013-06-21 13:20:00,35.33,35.33,35.24,35.24,6900.0,35.33,35.33,35.24,35.24,6900.0
2013-06-21 13:25:00,35.24,35.25,35.2,35.22,7600.0,35.24,35.25,35.2,35.22,7600.0
2013-06-21 13:30:00,35.21,35.28,35.19,35.23,18300.0,35.21,35.28,35.19,35.23,18300.0
2013-06-21 13:35:00,35.22,35.26,35.21,35.25,7500.0,35.22,35.26,35.21,35.25,7500.0
2013-06-21 13:40:00,35.26,35.27,35.22,35.22,4400.0,35.26,35.27,35.22,35.22,4400.0
2013-06-21 13:45:00,35.2,35.2,35.16,35.17,2500.0,35.2,35.2,35.16,35.17,2500.0
2013-06-21 13:50:00,35.15,35.18,35.11,35.14,6100.0,35.15,35.18,35.11,35.14,6100.0
2013-06-21 13:55:00,35.14,35.14,35.11,35.13,5200.0,35.14,35.14,35.11,35.13,5200.0
2013-06-21 14:00:00,35.13,35.15,35.11,35.13,9400.0,35.13,35.15,35.11,35.13,9400.0
2013-06-21 14:05:00,35.13,35.13,35.09,35.11,3700.0,35.13,35.13,35.09,35.11,3700.0
2013-06-21 14:10:00,35.12,35.14,35.05,35.06,10300.0,35.12,35.14,35.05,35.06,10300.0
2013-06-21 14:15:00,35.06,35.12,35.06,35.12,8200.0,35.06,35.12,35.06,35.12,8200.0
2013-06-21 14:20:00,35.12,35.14,35.09,35.09,10200.0,35.12,35.14,35.09,35.09,10200.0
2013-06-21 14:25:00,35.09,35.13,35.09,35.13,5000.0,35.09,35.13,35.09,35.13,5000.0
2013-06-21 14:30:00,35.13,35.14,35.11,35.12,5800.0,35.13,35.14,35.11,35.12,5800.0
2013-06-21 14:35:00,35.12,35.14,35.11,35.12,5800.0,35.12,35.14,35.11,35.12,5800.0
2013-06-21 14:40:00,35.14,35.17,35.11,35.14,5800.0,35.14,35.17,35.11,35.14,5800.0
2013-06-21 14:45:00,35.14,35.19,35.14,35.19,4200.0,35.14,35.19,35.14,35.19,4200.0
2013-06-21 14:50:00,35.19,35.21,35.18,35.19,4000.0,35.19,35.21,35.18,35.19,4000.0
2013-06-21 14:55:00,35.17,35.25,35.15,35.25,4700.0,35.17,35.25,35.15,35.25,4700.0
2013-06-21 15:00:00,35.24,35.24,35.17,35.17,11700.0,35.24,35.24,35.17,35.17,11700.0
2013-06-21 15:05:00,35.19,35.26,35.18,35.22,4300.0,35.19,35.26,35.18,35.22,4300.0
2013-06-21 15:10:00,35.22,35.27,35.21,35.21,7400.0,35.22,35.27,35.21,35.21,7400.0
2013-06-21 15:15:00,35.21,35.21,35.18,35.19,6900.0,35.21,35.21,35.18,35.19,6900.0
2013-06-21 15:20:00,35.19,35.25,35.19,35.24,5700.0,35.19,35.25,35.19,35.24,5700.0
2013-06-21 15:25:00,35.25,35.3,35.25,35.3,5800.0,35.25,35.3,35.25,35.3,5800.0
2013-06-21 15:30:00,35.3,35.3,35.2,35.2,13400.0,35.3,35.3,35.2,35.2,13400.0
2013-06-21 15:35:00,35.19,35.27,35.18,35.26,8100.0,35.19,35.27,35.18,35.26,8100.0
2013-06-21 15:40:00,35.26,35.26,35.22,35.25,9700.0,35.26,35.26,35.22,35.25,9700.0
2013-06-21 15:45:00,35.24,35.25,35.18,35.23,14300.0,35.24,35.25,35.18,35.23,14300.0
2013-06-21 15:50:00,35.22,35.22,35.16,35.18,28900.0,35.22,35.22,35.16,35.18,28900.0
2013-06-21 15:55:00,35.19,35.25,35.14,35.22,48300.0,35.19,35.25,35.14,35.22,48300.0
2013-06-24 09:30:00,35.0,35.22,34.88,34.96,5200.0,35.0,35.22,34.88,34.96,5200.0
2013-06-24 09:35:00,34.95,34.95,34.85,34.85,10900.0,34.95,34.95,34.85,34.85,10900.0
2013-06-24 09:40:00,34.88,34.98,34.88,34.98,5800.0,34.88,34.98,34.88,34.98,5800.0
2013-06-24 09:45:00,34.98,34.98,34.93,34.95,8900.0,34.98,34.98,34.93,34.95,8900.0
2013-06-24 09:50:00,34.96,34.96,34.84,34.84,5700.0,34.96,34.96,34.84,34.84,5700.0
2013-06-24 09:55:00,34.87,34.92,34.83,34.9,14000.0,34.87,34.92,34.83,34.9,14000.0
2013-06-24 10:00:00,34.9,34.9,34.84,34.89,12300.0,34.9,34.9,34.84,34.89,12300.0
2013-06-24 10:05:00,34.89,34.98,34.89,34.98,18800.0,34.89,34.98,34.89,34.98,18800.0
2013-06-24 10:10:00,35.0,35.06,35.0,35.04,5100.0,35.0,35.06,35.0,35.04,5100.0
2013-06-24 10:15:00,35.04,35.09,35.02,35.04,5400.0,35.04,35.09,35.02,35.04,5400.0
2013-06-24 10:20:00,35.04,35.06,35.04,35.05,3900.0,35.04,35.06,35.04,35.05,3900.0
2013-06-24 10:25:00,35.07,35.11,35.04,35.1,4900.0,35.07,35.11,35.04,35.1,4900.0
2013-06-24 10:30:00,35.1,35.13,35.07,35.08,7500.0,35.1,35.13,35.07,35.08,7500.0
2013-06-24 10:35:00,35.11,35.18,35.11,35.18,2900.0,35.11,35.18,35.11,35.18,2900.0
2013-06-24 10:40:00,35.18,35.18,35.12,35.14,2900.0,35.18,35.18,35.12,35.14,2900.0
2013-06-24 10:45:00,35.14,35.15,35.07,35.07,5500.0,35.14,35.15,35.07,35.07,5500.0
2013-06-24 10:50:00,35.1,35.1,35.03,35.06,2800.0,35.1,35.1,35.03,35.06,2800.0
2013-06-24 10:55:00,35.08,35.08,35.01,35.01,5800.0,35.08,35.08,35.01,35.01,5800.0
2013-06-24 11:00:00,34.98,35.05,34.97,35.03,4300.0,34.98,35.05,34.97,35.03,4300.0
2013-06-24 11:05:00,35.01,35.04,34.97,35.01,7300.0,35.01,35.04,34.97,35.01,7300.0
2013-06-24 11:10:00,35.0,35.0,34.94,34.94,6100.0,35.0,35.0,34.94,34.94,6100.0
2013-06-24 11:15:00,34.95,34.98,34.92,34.98,2900.0,34.95,34.98,34.92,34.98,2900.0
2013-06-24 11:20:00,34.98,34.99,34.94,34.96,7300.0,34.98,34.99,34.94,34.96,7300.0
2013-06-24 11:25:00,34.98,34.98,34.91,34.91,3900.0,34.98,34.98,34.91,34.91,3900.0
2013-06-24 11:30:00,34.92,34.94,34.91,34.93,3000.0,34.92,34.94,34.91,34.93,3000.0
2013-06-24 11:35:00,34.93,34.93,34.88,34.89,1400.0,34.93,34.93,34.88,34.89,1400.0
2013-06-24 11:40:00,34.91,34.94,34.89,34.89,7100.0,34.91,34.94,34.89,34.89,7100.0
2013-06-24 11:45:00,34.89,34.94,34.88,34.94,8800.0,34.89,34.94,34.88,34.94,8800.0
2013-06-24 11:50:00,34.95,34.98,34.95,34.97,5900.0,34.95,34.98,34.95,34.97,5900.0
2013-06-24 11:55:00,34.97,35.02,34.95,35.0,6000.0,34.97,35.02,34.95,35.0,6000.0
2013-06-24 12:00:00,35.0,35.03,34.93,34.94,6700.0,35.0,35.03,34.93,34.94,6700.0
2013-06-24 12:05:00,34.94,34.97,34.94,34.95,4200.0,34.94,34.97,34.94,34.95,4200.0
2013-06-24 12:10:00,34.96,34.96,34.94,34.95,1100.0,34.96,34.96,34.94,34.95,1100.0
2013-06-24 12:15:00,34.95,34.95,34.93,34.95,3900.0,34.95,34.95,34.93,34.95,3900.0
2013-06-24 12:20:00,34.94,34.99,34.93,34.97,5900.0,34.94,34.99,34.93,34.97,5900.0
2013-06-24 12:25:00,34.99,35.03,34.95,35.01,17900.0,34.99,35.03,34.95,35.01,17900.0
2013-06-24 12:30:00,35.02,35.05,34.99,34.99,12900.0,35.02,35.05,34.99,34.99,12900.0
2013-06-24 12:35:00,35.0,35.01,34.93,34.94,5600.0,35.0,35.01,34.93,34.94,5600.0
2013-06-24 12:40:00,34.95,35.02,34.95,35.02,4100.0,34.95,35.02,34.95,35.02,4100.0
2013-06-24 12:45:00,35.02,35.02,35.0,35.01,1300.0,35.02,35.02,35.0,35.01,1300.0
2013-06-24 12:50:00,34.99,35.02,34.98,35.02,5700.0,34.99,35.02,34.98,35.02,5700.0
2013-06-24 12:55:00,35.02,35.04,34.96,34.96,3300.0,35.02,35.04,34.96,34.96,3300.0
2013-06-24 13:00:00,34.97,34.98,34.97,34.97,2500.0,34.97,34.98,34.97,34.97,2500.0
2013-06-24 13:05:00,34.97,34.98,34.95,34.97,4300.0,34.97,34.98,34.95,34.97,4300.0
2013-06-24 13:10:00,34.97,35.04,34.97,35.02,5700.0,34.97,35.04,34.97,35.02,5700.0
2013-06-24 13:15:00,35.03,35.04,35.0,35.0,1400.0,35.03,35.04,35.0,35.0,1400.0
2013-06-24 13:20:00,35.02,35.03,34.98,35.02,5300.0,35.02,35.03,34.98,35.02,5300.0
2013-06-24 13:25:00,34.98,34.98,34.93,34.96,2000.0,34.98,34.98,34.93,34.96,2000.0
2013-06-24 13:30:00,34.97,34.97,34.92,34.93,5200.0,34.97,34.97,34.92,34.93,5200.0
2013-06-24 13:35:00,34.93,34.97,34.93,34.97,2100.0,34.93,34.97,34.93,34.97,2100.0
2013-06-24 13:40:00,34.98,34.99,34.96,34.98,3100.0,34.98,34.99,34.96,34.98,3100.0
2013-06-24 13:45:00,35.0,35.0,34.95,34.95,3900.0,35.0,35.0,34.95,34.95,3900.0
2013-06-24 13:50:00,34.95,34.95,34.92,34.95,6500.0,34.95,34.95,34.92,34.95,6500.0
2013-06-24 13:55:00,34.96,34.98,34.95,34.98,2600.0,34.96,34.98,34.95,34.98,2600.0
2013-06-24 14:00:00,35.0,35.04,34.95,35.03,11100.0,35.0,35.04,34.95,35.03,11100.0
2013-06-24 14:05:00,35.03,35.05,35.03,35.04,9300.0,35.03,35.05,35.03,35.04,9300.0
2013-06-24 14:10:00,35.07,35.09,35.05,35.05,13200.0,35.07,35.09,35.05,35.05,13200.0
2013-06-24 14:15:00,35.05,35.1,35.05,35.07,8000.0,35.05,35.1,35.05,35.07,8000.0
2013-06-24 14:20:00,35.09,35.1,35.03,35.03,8000.0,35.09,35.1,35.03,35.03,8000.0
2013-06-24 14:25:00,35.04,35.1,35.03,35.07,17100.0,35.04,35.1,35.03,35.07,17100.0
2013-06-24 14:30:00,35.06,35.1,35.05,35.09,18100.0,35.06,35.1,35.05,35.09,18100.0
2013-06-24 14:35:00,35.09,35.17,35.07,35.17,6600.0,35.09,35.17,35.07,35.17,6600.0
2013-06-24 14:40:00,35.18,35.18,35.13,35.18,8600.0,35.18,35.18,35.13,35.18,8600.0
2013-06-24 14:45:00,35.19,35.19,35.14,35.17,6600.0,35.19,35.19,35.14,35.17,6600.0
2013-06-24 14:50:00,35.18,35.22,35.16,35.19,9700.0,35.18,35.22,35.16,35.19,9700.0
2013-06-24 14:55:00,35.19,35.19,35.13,35.17,7500.0,35.19,35.19,35.13,35.17,7500.0
2013-06-24 15:00:00,35.16,35.25,35.14,35.25,37100.0,35.16,35.25,35.14,35.25,37100.0
2013-06-24 15:05:00,35.25,35.29,35.24,35.27,24900.0,35.25,35.29,35.24,35.27,24900.0
2013-06-24 15:10:00,35.27,35.33,35.25,35.29,28000.0,35.27,35.33,35.25,35.29,28000.0
2013-06-24 15:15:00,35.27,35.3,35.26,35.3,12600.0,35.27,35.3,35.26,35.3,12600.0
2013-06-24 15:20:00,35.31,35.35,35.26,35.29,16700.0,35.31,35.35,35.26,35.29,16700.0
2013-06-24 15:25:00,35.29,35.31,35.27,35.28,14600.0,35.29,35.31,35.27,35.28,14600.0
2013-06-24 15:30:00,35.29,35.36,35.27,35.27,27100.0,35.29,35.36,35.27,35.27,27100.0
2013-06-24 15:35:00,35.27,35.34,35.27,35.33,22000.0,35.27,35.34,35.27,35.33,22000.0
2013-06-24 15:40:00,35.33,35.34,35.29,35.29,16700.0,35.33,35.34,35.29,35.29,16700.0
2013-06-24 15:45:00,35.28,35.28,35.18,35.22,20600.0,35.28,35.28,35.18,35.22,20600.0
2013-06-24 15:50:00,35.22,35.25,35.2,35.21,31500.0,35.22,35.25,35.2,35.21,31500.0
2013-06-24 15:55:00,35.21,35.21,35.14,35.15,32500.0,35.21,35.21,35.14,35.15,32500.0
2013-06-25 09:30:00,35.38,35.41,35.19,35.19,8200.0,35.38,35.41,35.19,35.19,8200.0
2013-06-25 09:35:00,35.21,35.26,35.12,35.21,10600.0,35.21,35.26,35.12,35.21,10600.0
2013-06-25 09:40:00,35.23,35.26,35.19,35.24,6200.0,35.23,35.26,35.19,35.24,6200.0
2013-06-25 09:45:00,35.25,35.25,35.13,35.22,4500.0,35.25,35.25,35.13,35.22,4500.0
2013-06-25 09:50:00,35.21,35.21,35.0,35.0,3300.0,35.21,35.21,35.0,35.0,3300.0
2013-06-25 09:55:00,34.99,34.99,34.98,34.98,2800.0,34.99,34.99,34.98,34.98,2800.0
2013-06-25 10:00:00,34.99,35.03,34.95,35.01,5900.0,34.99,35.03,34.95,35.01,5900.0
2013-06-25 10:05:00,34.99,34.99,34.86,34.94,3200.0,34.99,34.99,34.86,34.94,3200.0
2013-06-25 10:10:00,34.95,34.96,34.88,34.92,7200.0,34.95,34.96,34.88,34.92,7200.0
2013-06-25 10:15:00,34.94,34.96,34.85,34.87,4500.0,34.94,34.96,34.85,34.87,4500.0
2013-06-25 10:20:00,34.89,34.95,34.89,34.95,4400.0,34.89,34.95,34.89,34.95,4400.0
2013-06-25 10:25:00,34.95,34.97,34.94,34.97,3800.0,34.95,34.97,34.94,34.97,3800.0
2013-06-25 10:30:00,34.97,34.98,34.92,34.98,4400.0,34.97,34.98,34.92,34.98,4400.0
2013-06-25 10:35:00,34.98,35.01,34.95,35.01,4700.0,34.98,35.01,34.95,35.01,4700.0
2013-06-25 10:40:00,34.99,35.01,34.95,34.95,4600.0,34.99,35.01,34.95,34.95,4600.0
2013-06-25 10:45:00,34.96,35.03,34.96,35.03,3000.0,34.96,35.03,34.96,35.03,3000.0
2013-06-25 10:50:00,35.04,35.12,35.04,35.12,5300.0,35.04,35.12,35.04,35.12,5300.0
2013-06-25 10:55:00,35.12,35.14,35.09,35.09,6500.0,35.12,35.14,35.09,35.09,6500.0
2013-06-25 11:00:00,35.09,35.09,35.05,35.07,900.0,35.09,35.09,35.05,35.07,900.0
2013-06-25 11:05:00,35.09,35.16,35.09,35.16,1600.0,35.09,35.16,35.09,35.16,1600.0
2013-06-25 11:10:00,35.16,35.16,35.13,35.15,5600.0,35.16,35.16,35.13,35.15,5600.0
2013-06-25 11:15:00,35.15,35.16,35.11,35.12,7100.0,35.15,35.16,35.11,35.12,7100.0
2013-06-25 11:20:00,35.12,35.13,35.12,35.13,1600.0,35.12,35.13,35.12,35.13,1600.0
2013-06-25 11:25:00,35.13,35.15,35.08,35.13,15100.0,35.13,35.15,35.08,35.13,15100.0
2013-06-25 11:30:00,35.13,35.16,35.12,35.13,9700.0,35.13,35.16,35.12,35.13,9700.0
2013-06-25 11:35:00,35.13,35.16,35.12,35.15,4700.0,35.13,35.16,35.12,35.15,4700.0
2013-06-25 11:40:00,35.16,35.2,35.11,35.11,9800.0,35.16,35.2,35.11,35.11,9800.0
2013-06-25 11:45:00,35.13,35.13,35.09,35.11,5400.0,35.13,35.13,35.09,35.11,5400.0
2013-06-25 11:50:00,35.12,35.13,35.12,35.13,700.0,35.12,35.13,35.12,35.13,700.0
2013-06-25 11:55:00,35.14,35.17,35.14,35.15,17800.0,35.14,35.17,35.14,35.15,17800.0
2013-06-25 12:00:00,35.15,35.15,35.11,35.14,4900.0,35.15,35.15,35.11,35.14,4900.0
2013-06-25 12:05:00,35.14,35.16,35.14,35.14,7600.0,35.14,35.16,35.14,35.14,7600.0
2013-06-25 12:10:00,35.13,35.14,35.11,35.13,2300.0,35.13,35.14,35.11,35.13,2300.0
2013-06-25 12:15:00,35.13,35.13,35.1,35.12,2200.0,35.13,35.13,35.1,35.12,2200.0
2013-06-25 12:20:00,35.11,35.16,35.08,35.13,9300.0,35.11,35.16,35.08,35.13,9300.0
2013-06-25 12:25:00,35.12,35.12,35.09,35.11,1600.0,35.12,35.12,35.09,35.11,1600.0
2013-06-25 12:30:00,35.11,35.15,35.11,35.14,3300.0,35.11,35.15,35.11,35.14,3300.0
2013-06-25 12:35:00,35.14,35.14,35.1,35.11,3000.0,35.14,35.14,35.1,35.11,3000.0
2013-06-25 12:40:00,35.12,35.12,35.1,35.1,2900.0,35.12,35.12,35.1,35.1,2900.0
2013-06-25 12:45:00,35.11,35.12,35.1,35.1,2300.0,35.11,35.12,35.1,35.1,2300.0
2013-06-25 12:50:00,35.1,35.12,35.09,35.11,3900.0,35.1,35.12,35.09,35.11,3900.0
2013-06-25 12:55:00,35.11,35.11,35.08,35.09,2500.0,35.11,35.11,35.08,35.09,2500.0
2013-06-25 13:00:00,35.1,35.14,35.1,35.13,2100.0,35.1,35.14,35.1,35.13,2100.0
2013-06-25 13:05:00,35.13,35.13,35.11,35.12,2900.0,35.13,35.13,35.11,35.12,2900.0
2013-06-25 13:10:00,35.1,35.12,35.09,35.12,3000.0,35.1,35.12,35.09,35.12,3000.0
2013-06-25 13:15:00,35.12,35.12,35.11,35.11,1800.0,35.12,35.12,35.11,35.11,1800.0
2013-06-25 13:20:00,35.11,35.11,35.08,35.08,2300.0,35.11,35.11,35.08,35.08,2300.0
2013-06-25 13:25:00,35.09,35.11,35.09,35.11,2500.0,35.09,35.11,35.09,35.11,2500.0
2013-06-25 13:30:00,35.11,35.13,35.1,35.13,3200.0,35.11,35.13,35.1,35.13,3200.0
2013-06-25 13:35:00,35.13,35.13,35.12,35.12,3000.0,35.13,35.13,35.12,35.12,3000.0
2013-06-25 13:40:00,35.12,35.15,35.11,35.13,7000.0,35.12,35.15,35.11,35.13,7000.0
2013-06-25 13:45:00,35.12,35.15,35.12,35.14,2700.0,35.12,35.15,35.12,35.14,2700.0
2013-06-25 13:50:00,35.14,35.15,35.1,35.11,1800.0,35.14,35.15,35.1,35.11,1800.0
2013-06-25 13:55:00,35.11,35.13,35.11,35.13,4100.0,35.11,35.13,35.11,35.13,4100.0
2013-06-25 14:00:00,35.13,35.14,35.1,35.13,4800.0,35.13,35.14,35.1,35.13,4800.0
2013-06-25 14:05:00,35.13,35.14,35.13,35.14,2700.0,35.13,35.14,35.13,35.14,2700.0
2013-06-25 14:10:00,35.14,35.16,35.1,35.13,7400.0,35.14,35.16,35.1,35.13,7400.0
2013-06-25 14:15:00,35.14,35.14,35.13,35.13,3100.0,35.14,35.14,35.13,35.13,3100.0
2013-06-25 14:20:00,35.13,35.13,35.08,35.11,4400.0,35.13,35.13,35.08,35.11,4400.0
2013-06-25 14:25:00,35.12,35.14,35.12,35.13,4400.0,35.12,35.14,35.12,35.13,4400.0
2013-06-25 14:30:00,35.13,35.15,35.09,35.13,5200.0,35.13,35.15,35.09,35.13,5200.0
2013-06-25 14:35:00,35.14,35.16,35.13,35.13,7500.0,35.14,35.16,35.13,35.13,7500.0
2013-06-25 14:40:00,35.13,35.13,35.11,35.13,1600.0,35.13,35.13,35.11,35.13,1600.0
2013-06-25 14:45:00,35.13,35.13,35.11,35.11,4200.0,35.13,35.13,35.11,35.11,4200.0
2013-06-25 14:50:00,35.11,35.14,35.11,35.14,3500.0,35.11,35.14,35.11,35.14,3500.0
2013-06-25 14:55:00,35.13,35.16,35.1,35.12,5300.0,35.13,35.16,35.1,35.12,5300.0
2013-06-25 15:00:00,35.11,35.19,35.11,35.15,6900.0,35.11,35.19,35.11,35.15,6900.0
2013-06-25 15:05:00,35.14,35.18,35.14,35.17,5100.0,35.14,35.18,35.14,35.17,5100.0
2013-06-25 15:10:00,35.17,35.2,35.17,35.18,4700.0,35.17,35.2,35.17,35.18,4700.0
2013-06-25 15:15:00,35.18,35.2,35.18,35.19,3600.0,35.18,35.2,35.18,35.19,3600.0
2013-06-25 15:20:00,35.18,35.2,35.17,35.18,7400.0,35.18,35.2,35.17,35.18,7400.0
2013-06-25 15:25:00,35.18,35.22,35.18,35.21,5300.0,35.18,35.22,35.18,35.21,5300.0
2013-06-25 15:30:00,35.21,35.21,35.18,35.19,9400.0,35.21,35.21,35.18,35.19,9400.0
2013-06-25 15:35:00,35.19,35.23,35.19,35.21,10200.0,35.19,35.23,35.19,35.21,10200.0
2013-06-25 15:40:00,35.21,35.24,35.21,35.22,6500.0,35.21,35.24,35.21,35.22,6500.0
2013-06-25 15:45:00,35.22,35.22,35.13,35.16,17900.0,35.22,35.22,35.13,35.16,17900.0
2013-06-25 15:50:00,35.15,35.17,35.14,35.16,32100.0,35.15,35.17,35.14,35.16,32100.0
2013-06-25 15:55:00,35.16,35.16,35.1,35.12,33000.0,35.16,35.16,35.1,35.12,33000.0
2013-06-26 09:30:00,35.41,35.62,35.35,35.39,4000.0,35.41,35.62,35.35,35.39,4000.0
2013-06-26 09:35:00,35.4,35.41,35.37,35.37,1800.0,35.4,35.41,35.37,35.37,1800.0
2013-06-26 09:40:00,35.42,35.42,35.3,35.3,3200.0,35.42,35.42,35.3,35.3,3200.0
2013-06-26 09:45:00,35.34,35.4,35.34,35.38,2700.0,35.34,35.4,35.34,35.38,2700.0
2013-06-26 09:50:00,35.37,35.39,35.35,35.39,1800.0,35.37,35.39,35.35,35.39,1800.0
2013-06-26 09:55:00,35.37,35.4,35.32,35.36,4100.0,35.37,35.4,35.32,35.36,4100.0
2013-06-26 10:00:00,35.37,35.41,35.35,35.38,3100.0,35.37,35.41,35.35,35.38,3100.0
2013-06-26 10:05:00,35.38,35.4,35.32,35.38,3100.0,35.38,35.4,35.32,35.38,3100.0
2013-06-26 10:10:00,35.39,35.39,35.32,35.33,2500.0,35.39,35.39,35.32,35.33,2500.0
2013-06-26 10:15:00,35.32,35.33,35.22,35.23,21700.0,35.32,35.33,35.22,35.23,21700.0
2013-06-26 10:20:00,35.24,35.24,35.09,35.11,29100.0,35.24,35.24,35.09,35.11,29100.0
2013-06-26 10:25:00,35.11,35.25,35.09,35.2,41400.0,35.11,35.25,35.09,35.2,41400.0
2013-06-26 10:30:00,35.2,35.3,35.2,35.29,21100.0,35.2,35.3,35.2,35.29,21100.0
2013-06-26 10:35:00,35.33,35.34,35.33,35.34,600.0,35.33,35.34,35.33,35.34,600.0
2013-06-26 10:40:00,35.35,35.44,35.34,35.39,5700.0,35.35,35.44,35.34,35.39,5700.0
2013-06-26 10:45:00,35.4,35.42,35.39,35.4,1700.0,35.4,35.42,35.39,35.4,1700.0
2013-06-26 10:50:00,35.4,35.4,35.33,35.33,4000.0,35.4,35.4,35.33,35.33,4000.0
2013-06-26 10:55:00,35.34,35.35,35.29,35.29,5200.0,35.34,35.35,35.29,35.29,5200.0
2013-06-26 11:00:00,35.31,35.31,35.26,35.26,1400.0,35.31,35.31,35.26,35.26,1400.0
2013-06-26 11:05:00,35.26,35.3,35.26,35.3,600.0,35.26,35.3,35.26,35.3,600.0
2013-06-26 11:10:00,35.32,35.36,35.3,35.36,3900.0,35.32,35.36,35.3,35.36,3900.0
2013-06-26 11:15:00,35.34,35.4,35.34,35.4,2800.0,35.34,35.4,35.34,35.4,2800.0
2013-06-26 11:20:00,35.42,35.42,35.35,35.35,4100.0,35.42,35.42,35.35,35.35,4100.0
2013-06-26 11:25:00,35.34,35.34,35.32,35.34,1200.0,35.34,35.34,35.32,35.34,1200.0
2013-06-26 11:30:00,35.36,35.36,35.31,35.35,4000.0,35.36,35.36,35.31,35.35,4000.0
2013-06-26 11:35:00,35.32,35.35,35.28,35.3,4200.0,35.32,35.35,35.28,35.3,4200.0
2013-06-26 11:40:00,35.31,35.33,35.3,35.32,1300.0,35.31,35.33,35.3,35.32,1300.0
2013-06-26 11:45:00,35.31,35.34,35.29,35.3,2900.0,35.31,35.34,35.29,35.3,2900.0
2013-06-26 11:50:00,35.31,35.32,35.3,35.3,2200.0,35.31,35.32,35.3,35.3,2200.0
2013-06-26 11:55:00,35.31,35.31,35.3,35.31,900.0,35.31,35.31,35.3,35.31,900.0
2013-06-26 12:00:00,35.34,35.39,35.33,35.39,1300.0,35.34,35.39,35.33,35.39,1300.0
2013-06-26 12:05:00,35.4,35.4,35.34,35.34,17300.0,35.4,35.4,35.34,35.34,17300.0
2013-06-26 12:10:00,35.36,35.37,35.36,35.37,2700.0,35.36,35.37,35.36,35.37,2700.0
2013-06-26 12:15:00,35.38,35.4,35.38,35.39,1000.0,35.38,35.4,35.38,35.39,1000.0
2013-06-26 12:20:00,35.4,35.4,35.35,35.36,2700.0,35.4,35.4,35.35,35.36,2700.0
2013-06-26 12:25:00,35.36,35.37,35.36,35.37,600.0,35.36,35.37,35.36,35.37,600.0
2013-06-26 12:30:00,35.37,35.38,35.35,35.35,800.0,35.37,35.38,35.35,35.35,800.0
2013-06-26 12:35:00,35.38,35.38,35.3,35.35,7500.0,35.38,35.38,35.3,35.35,7500.0
2013-06-26 12:40:00,35.37,35.38,35.33,35.33,1200.0,35.37,35.38,35.33,35.33,1200.0
2013-06-26 12:45:00,35.32,35.33,35.3,35.33,1600.0,35.32,35.33,35.3,35.33,1600.0
2013-06-26 12:50:00,35.3,35.33,35.3,35.32,2000.0,35.3,35.33,35.3,35.32,2000.0
2013-06-26 12:55:00,35.31,35.31,35.28,35.28,1800.0,35.31,35.31,35.28,35.28,1800.0
2013-06-26 13:00:00,35.29,35.31,35.27,35.27,2800.0,35.29,35.31,35.27,35.27,2800.0
2013-06-26 13:05:00,35.29,35.31,35.29,35.31,1600.0,35.29,35.31,35.29,35.31,1600.0
2013-06-26 13:10:00,35.31,35.32,35.3,35.32,1000.0,35.31,35.32,35.3,35.32,1000.0
2013-06-26 13:15:00,35.33,35.36,35.33,35.34,1600.0,35.33,35.36,35.33,35.34,1600.0
2013-06-26 13:20:00,35.35,35.35,35.34,35.34,700.0,35.35,35.35,35.34,35.34,700.0
2013-06-26 13:25:00,35.34,35.39,35.33,35.39,3300.0,35.34,35.39,35.33,35.39,3300.0
2013-06-26 13:30:00,35.36,35.38,35.33,35.36,1200.0,35.36,35.38,35.33,35.36,1200.0
2013-06-26 13:35:00,35.36,35.38,35.34,35.35,2800.0,35.36,35.38,35.34,35.35,2800.0
2013-06-26 13:40:00,35.33,35.33,35.32,35.32,1300.0,35.33,35.33,35.32,35.32,1300.0
2013-06-26 13:45:00,35.33,35.33,35.31,35.31,1000.0,35.33,35.33,35.31,35.31,1000.0
2013-06-26 13:50:00,35.32,35.32,35.29,35.3,1500.0,35.32,35.32,35.29,35.3,1500.0
2013-06-26 13:55:00,35.3,35.31,35.29,35.3,900.0,35.3,35.31,35.29,35.3,900.0
2013-06-26 14:00:00,35.31,35.32,35.29,35.3,1600.0,35.31,35.32,35.29,35.3,1600.0
2013-06-26 14:05:00,35.31,35.31,35.29,35.31,2100.0,35.31,35.31,35.29,35.31,2100.0
2013-06-26 14:10:00,35.31,35.34,35.27,35.31,80800.0,35.31,35.34,35.27,35.31,80800.0
2013-06-26 14:15:00,35.31,35.33,35.26,35.26,10400.0,35.31,35.33,35.26,35.26,10400.0
2013-06-26 14:20:00,35.26,35.27,35.25,35.26,3100.0,35.26,35.27,35.25,35.26,3100.0
2013-06-26 14:25:00,35.27,35.32,35.27,35.3,5300.0,35.27,35.32,35.27,35.3,5300.0
2013-06-26 14:30:00,35.3,35.3,35.27,35.29,3800.0,35.3,35.3,35.27,35.29,3800.0
2013-06-26 14:35:00,35.29,35.33,35.29,35.33,3200.0,35.29,35.33,35.29,35.33,3200.0
2013-06-26 14:40:00,35.33,35.36,35.33,35.34,5500.0,35.33,35.36,35.33,35.34,5500.0
2013-06-26 14:45:00,35.35,35.36,35.34,35.36,2400.0,35.35,35.36,35.34,35.36,2400.0
2013-06-26 14:50:00,35.37,35.39,35.36,35.36,3000.0,35.37,35.39,35.36,35.36,3000.0
2013-06-26 14:55:00,35.37,35.37,35.34,35.34,5000.0,35.37,35.37,35.34,35.34,5000.0
2013-06-26 15:00:00,35.33,35.4,35.32,35.39,6600.0,35.33,35.4,35.32,35.39,6600.0
2013-06-26 15:05:00,35.38,35.41,35.38,35.4,5800.0,35.38,35.41,35.38,35.4,5800.0
2013-06-26 15:10:00,35.4,35.43,35.4,35.43,3200.0,35.4,35.43,35.4,35.43,3200.0
2013-06-26 15:15:00,35.44,35.46,35.44,35.46,5800.0,35.44,35.46,35.44,35.46,5800.0
2013-06-26 15:20:00,35.46,35.48,35.45,35.47,3700.0,35.46,35.48,35.45,35.47,3700.0
2013-06-26 15:25:00,35.47,35.49,35.47,35.49,4200.0,35.47,35.49,35.47,35.49,4200.0
2013-06-26 15:30:00,35.49,35.5,35.47,35.47,6300.0,35.49,35.5,35.47,35.47,6300.0
2013-06-26 15:35:00,35.47,35.48,35.44,35.45,5000.0,35.47,35.48,35.44,35.45,5000.0
2013-06-26 15:40:00,35.45,35.45,35.41,35.41,3900.0,35.45,35.45,35.41,35.41,3900.0
2013-06-26 15:45:00,35.41,35.42,35.36,35.37,9900.0,35.41,35.42,35.36,35.37,9900.0
2013-06-26 15:50:00,35.37,35.42,35.35,35.42,10500.0,35.37,35.42,35.35,35.42,10500.0
2013-06-26 15:55:00,35.41,35.41,35.35,35.35,25600.0,35.41,35.41,35.35,35.35,25600.0
2013-06-27 09:30:00,35.56,35.59,35.38,35.59,5300.0,35.56,35.59,35.38,35.59,5300.0
2013-06-27 09:35:00,35.58,35.62,35.54,35.57,2900.0,35.58,35.62,35.54,35.57,2900.0
2013-06-27 09:40:00,35.6,35.62,35.57,35.57,2300.0,35.6,35.62,35.57,35.57,2300.0
2013-06-27 09:45:00,35.6,35.68,35.59,35.6,4100.0,35.6,35.68,35.59,35.6,4100.0
2013-06-27 09:50:00,35.62,35.62,35.55,35.57,3500.0,35.62,35.62,35.55,35.57,3500.0
2013-06-27 09:55:00,35.6,35.63,35.56,35.56,1600.0,35.6,35.63,35.56,35.56,1600.0
2013-06-27 10:00:00,35.61,35.63,35.53,35.55,4200.0,35.61,35.63,35.53,35.55,4200.0
2013-06-27 10:05:00,35.55,35.66,35.53,35.66,2100.0,35.55,35.66,35.53,35.66,2100.0
2013-06-27 10:10:00,35.67,35.68,35.61,35.61,3000.0,35.67,35.68,35.61,35.61,3000.0
2013-06-27 10:15:00,35.62,35.65,35.59,35.61,2500.0,35.62,35.65,35.59,35.61,2500.0
2013-06-27 10:20:00,35.61,35.64,35.61,35.64,1000.0,35.61,35.64,35.61,35.64,1000.0
2013-06-27 10:25:00,35.65,35.7,35.65,35.7,1400.0,35.65,35.7,35.65,35.7,1400.0
2013-06-27 10:30:00,35.71,35.74,35.71,35.74,2000.0,35.71,35.74,35.71,35.74,2000.0
2013-06-27 10:35:00,35.75,35.78,35.73,35.73,3500.0,35.75,35.78,35.73,35.73,3500.0
2013-06-27 10:40:00,35.74,35.75,35.72,35.73,2000.0,35.74,35.75,35.72,35.73,2000.0
2013-06-27 10:45:00,35.73,35.74,35.69,35.69,3000.0,35.73,35.74,35.69,35.69,3000.0
2013-06-27 10:50:00,35.7,35.73,35.69,35.72,3300.0,35.7,35.73,35.69,35.72,3300.0
2013-06-27 10:55:00,35.71,35.71,35.67,35.68,900.0,35.71,35.71,35.67,35.68,900.0
2013-06-27 11:00:00,35.7,35.7,35.68,35.7,5400.0,35.7,35.7,35.68,35.7,5400.0
2013-06-27 11:05:00,35.7,35.7,35.58,35.59,13300.0,35.7,35.7,35.58,35.59,13300.0
2013-06-27 11:10:00,35.59,35.66,35.59,35.66,12100.0,35.59,35.66,35.59,35.66,12100.0
2013-06-27 11:15:00,35.67,35.72,35.67,35.7,3900.0,35.67,35.72,35.67,35.7,3900.0
2013-06-27 11:20:00,35.7,35.71,35.67,35.67,3800.0,35.7,35.71,35.67,35.67,3800.0
2013-06-27 11:25:00,35.66,35.69,35.66,35.69,2100.0,35.66,35.69,35.66,35.69,2100.0
2013-06-27 11:30:00,35.69,35.7,35.68,35.68,2300.0,35.69,35.7,35.68,35.68,2300.0
2013-06-27 11:35:00,35.68,35.69,35.68,35.68,2000.0,35.68,35.69,35.68,35.68,2000.0
2013-06-27 11:40:00,35.67,35.69,35.67,35.69,1200.0,35.67,35.69,35.67,35.69,1200.0
2013-06-27 11:45:00,35.69,35.7,35.69,35.69,1400.0,35.69,35.7,35.69,35.69,1400.0
2013-06-27 11:50:00,35.7,35.7,35.7,35.7,1800.0,35.7,35.7,35.7,35.7,1800.0
2013-06-27 11:55:00,35.7,35.71,35.7,35.71,3200.0,35.7,35.71,35.7,35.71,3200.0
2013-06-27 12:00:00,35.7,35.7,35.68,35.69,700.0,35.7,35.7,35.68,35.69,700.0
2013-06-27 12:05:00,35.69,35.7,35.68,35.69,5600.0,35.69,35.7,35.68,35.69,5600.0
2013-06-27 12:10:00,35.69,35.7,35.68,35.69,900.0,35.69,35.7,35.68,35.69,900.0
2013-06-27 12:15:00,35.7,35.73,35.7,35.7,9300.0,35.7,35.73,35.7,35.7,9300.0
2013-06-27 12:20:00,35.71,35.72,35.69,35.69,2600.0,35.71,35.72,35.69,35.69,2600.0
2013-06-27 12:25:00,35.69,35.7,35.68,35.7,2400.0,35.69,35.7,35.68,35.7,2400.0
2013-06-27 12:30:00,35.71,35.72,35.7,35.71,3300.0,35.71,35.72,35.7,35.71,3300.0
2013-06-27 12:35:00,35.73,35.73,35.72,35.73,1700.0,35.73,35.73,35.72,35.73,1700.0
2013-06-27 12:40:00,35.75,35.77,35.75,35.76,900.0,35.75,35.77,35.75,35.76,900.0
2013-06-27 12:45:00,35.76,35.76,35.75,35.76,2000.0,35.76,35.76,35.75,35.76,2000.0
2013-06-27 12:50:00,35.75,35.75,35.72,35.72,1000.0,35.75,35.75,35.72,35.72,1000.0
2013-06-27 12:55:00,35.73,35.76,35.72,35.73,6200.0,35.73,35.76,35.72,35.73,6200.0
2013-06-27 13:00:00,35.73,35.77,35.72,35.74,3900.0,35.73,35.77,35.72,35.74,3900.0
2013-06-27 13:05:00,35.73,35.73,35.72,35.72,300.0,35.73,35.73,35.72,35.72,300.0
2013-06-27 13:10:00,35.73,35.75,35.73,35.74,1300.0,35.73,35.75,35.73,35.74,1300.0
2013-06-27 13:15:00,35.75,35.77,35.75,35.77,2000.0,35.75,35.77,35.75,35.77,2000.0
2013-06-27 13:20:00,35.77,35.77,35.76,35.76,3100.0,35.77,35.77,35.76,35.76,3100.0
2013-06-27 13:25:00,35.76,35.79,35.76,35.79,2300.0,35.76,35.79,35.76,35.79,2300.0
2013-06-27 13:30:00,35.8,35.84,35.8,35.84,2100.0,35.8,35.84,35.8,35.84,2100.0
2013-06-27 13:35:00,35.84,35.88,35.81,35.81,14900.0,35.84,35.88,35.81,35.81,14900.0
2013-06-27 13:40:00,35.81,35.84,35.81,35.83,2400.0,35.81,35.84,35.81,35.83,2400.0
2013-06-27 13:45:00,35.83,35.87,35.82,35.86,1800.0,35.83,35.87,35.82,35.86,1800.0
2013-06-27 13:50:00,35.88,35.89,35.85,35.86,3100.0,35.88,35.89,35.85,35.86,3100.0
2013-06-27 13:55:00,35.85,35.86,35.83,35.84,1400.0,35.85,35.86,35.83,35.84,1400.0
2013-06-27 14:00:00,35.83,35.83,35.81,35.81,2000.0,35.83,35.83,35.81,35.81,2000.0
2013-06-27 14:05:00,35.81,35.82,35.8,35.8,2000.0,35.81,35.82,35.8,35.8,2000.0
2013-06-27 14:10:00,35.8,35.81,35.78,35.81,4400.0,35.8,35.81,35.78,35.81,4400.0
2013-06-27 14:15:00,35.81,35.83,35.8,35.82,3200.0,35.81,35.83,35.8,35.82,3200.0
2013-06-27 14:20:00,35.83,35.84,35.64,35.68,55900.0,35.83,35.84,35.64,35.68,55900.0
2013-06-27 14:25:00,35.69,35.7,35.69,35.7,6000.0,35.69,35.7,35.69,35.7,6000.0
2013-06-27 14:30:00,35.7,35.72,35.58,35.59,110000.0,35.7,35.72,35.58,35.59,110000.0
2013-06-27 14:35:00,35.6,35.6,35.59,35.59,8400.0,35.6,35.6,35.59,35.59,8400.0
2013-06-27 14:40:00,35.59,35.72,35.59,35.66,30800.0,35.59,35.72,35.59,35.66,30800.0
2013-06-27 14:45:00,35.65,35.66,35.62,35.65,2300.0,35.65,35.66,35.62,35.65,2300.0
2013-06-27 14:50:00,35.66,35.7,35.66,35.7,3500.0,35.66,35.7,35.66,35.7,3500.0
2013-06-27 14:55:00,35.7,35.73,35.7,35.7,5000.0,35.7,35.73,35.7,35.7,5000.0
2013-06-27 15:00:00,35.7,35.73,35.7,35.73,4500.0,35.7,35.73,35.7,35.73,4500.0
2013-06-27 15:05:00,35.75,35.77,35.72,35.77,3500.0,35.75,35.77,35.72,35.77,3500.0
2013-06-27 15:10:00,35.77,35.79,35.76,35.79,2800.0,35.77,35.79,35.76,35.79,2800.0
2013-06-27 15:15:00,35.79,35.81,35.79,35.8,3200.0,35.79,35.81,35.79,35.8,3200.0
2013-06-27 15:20:00,35.8,35.81,35.79,35.8,3000.0,35.8,35.81,35.79,35.8,3000.0
2013-06-27 15:25:00,35.81,35.83,35.81,35.82,3000.0,35.81,35.83,35.81,35.82,3000.0
2013-06-27 15:30:00,35.83,35.84,35.77,35.77,6200.0,35.83,35.84,35.77,35.77,6200.0
2013-06-27 15:35:00,35.78,35.79,35.76,35.78,5600.0,35.78,35.79,35.76,35.78,5600.0
2013-06-27 15:40:00,35.78,35.79,35.74,35.74,7400.0,35.78,35.79,35.74,35.74,7400.0
2013-06-27 15:45:00,35.74,35.75,35.7,35.72,10700.0,35.74,35.75,35.7,35.72,10700.0
2013-06-27 15:50:00,35.71,35.75,35.69,35.75,18500.0,35.71,35.75,35.69,35.75,18500.0
2013-06-27 15:55:00,35.74,35.75,35.69,35.69,45100.0,35.74,35.75,35.69,35.69,45100.0
2013-06-28 09:30:00,35.6,35.65,35.5,35.61,5800.0,35.6,35.65,35.5,35.61,5800.0
2013-06-28 09:35:00,35.6,35.6,35.5,35.51,2800.0,35.6,35.6,35.5,35.51,2800.0
2013-06-28 09:40:00,35.52,35.55,35.48,35.5,2600.0,35.52,35.55,35.48,35.5,2600.0
2013-06-28 09:45:00,35.49,35.57,35.49,35.52,7000.0,35.49,35.57,35.49,35.52,7000.0
2013-06-28 09:50:00,35.5,35.52,35.5,35.5,3700.0,35.5,35.52,35.5,35.5,3700.0
2013-06-28 09:55:00,35.56,35.64,35.56,35.6,6400.0,35.56,35.64,35.56,35.6,6400.0
2013-06-28 10:00:00,35.6,35.64,35.58,35.62,17800.0,35.6,35.64,35.58,35.62,17800.0
2013-06-28 10:05:00,35.62,35.63,35.58,35.6,22500.0,35.62,35.63,35.58,35.6,22500.0
2013-06-28 10:10:00,35.61,35.63,35.59,35.6,3700.0,35.61,35.63,35.59,35.6,3700.0
2013-06-28 10:15:00,35.61,35.64,35.59,35.59,2900.0,35.61,35.64,35.59,35.59,2900.0
2013-06-28 10:20:00,35.58,35.61,35.58,35.61,5600.0,35.58,35.61,35.58,35.61,5600.0
2013-06-28 10:25:00,35.63,35.68,35.63,35.68,3700.0,35.63,35.68,35.63,35.68,3700.0
2013-06-28 10:30:00,35.7,35.71,35.67,35.69,5000.0,35.7,35.71,35.67,35.69,5000.0
2013-06-28 10:35:00,35.72,35.78,35.7,35.78,3100.0,35.72,35.78,35.7,35.78,3100.0
2013-06-28 10:40:00,35.79,35.82,35.73,35.74,10600.0,35.79,35.82,35.73,35.74,10600.0
2013-06-28 10:45:00,35.73,35.73,35.66,35.66,3300.0,35.73,35.73,35.66,35.66,3300.0
2013-06-28 10:50:00,35.67,35.69,35.64,35.65,8800.0,35.67,35.69,35.64,35.65,8800.0
2013-06-28 10:55:00,35.66,35.72,35.66,35.7,5200.0,35.66,35.72,35.66,35.7,5200.0
2013-06-28 11:00:00,35.68,35.75,35.68,35.73,2600.0,35.68,35.75,35.68,35.73,2600.0
2013-06-28 11:05:00,35.73,35.75,35.73,35.75,2300.0,35.73,35.75,35.73,35.75,2300.0
2013-06-28 11:10:00,35.74,35.76,35.72,35.74,3500.0,35.74,35.76,35.72,35.74,3500.0
2013-06-28 11:15:00,35.74,35.74,35.69,35.69,2700.0,35.74,35.74,35.69,35.69,2700.0
2013-06-28 11:20:00,35.7,35.7,35.64,35.64,4100.0,35.7,35.7,35.64,35.64,4100.0
2013-06-28 11:25:00,35.64,35.66,35.64,35.64,5800.0,35.64,35.66,35.64,35.64,5800.0
2013-06-28 11:30:00,35.64,35.65,35.63,35.63,3800.0,35.64,35.65,35.63,35.63,3800.0
2013-06-28 11:35:00,35.62,35.65,35.62,35.64,1000.0,35.62,35.65,35.62,35.64,1000.0
2013-06-28 11:40:00,35.64,35.64,35.63,35.63,4500.0,35.64,35.64,35.63,35.63,4500.0
2013-06-28 11:45:00,35.64,35.69,35.64,35.68,2200.0,35.64,35.69,35.64,35.68,2200.0
2013-06-28 11:50:00,35.67,35.68,35.65,35.67,2800.0,35.67,35.68,35.65,35.67,2800.0
2013-06-28 11:55:00,35.67,35.68,35.66,35.67,1100.0,35.67,35.68,35.66,35.67,1100.0
2013-06-28 12:00:00,35.68,35.69,35.63,35.63,2600.0,35.68,35.69,35.63,35.63,2600.0
2013-06-28 12:05:00,35.64,35.65,35.59,35.6,3000.0,35.64,35.65,35.59,35.6,3000.0
2013-06-28 12:10:00,35.59,35.61,35.56,35.61,1900.0,35.59,35.61,35.56,35.61,1900.0
2013-06-28 12:15:00,35.61,35.61,35.58,35.59,4600.0,35.61,35.61,35.58,35.59,4600.0
2013-06-28 12:20:00,35.58,35.58,35.57,35.57,4200.0,35.58,35.58,35.57,35.57,4200.0
2013-06-28 12:25:00,35.57,35.59,35.56,35.58,4900.0,35.57,35.59,35.56,35.58,4900.0
2013-06-28 12:30:00,35.58,35.58,35.56,35.57,3500.0,35.58,35.58,35.56,35.57,3500.0
2013-06-28 12:35:00,35.57,35.61,35.57,35.59,2500.0,35.57,35.61,35.57,35.59,2500.0
2013-06-28 12:40:00,35.58,35.58,35.56,35.57,2100.0,35.58,35.58,35.56,35.57,2100.0
2013-06-28 12:45:00,35.58,35.58,35.56,35.58,3500.0,35.58,35.58,35.56,35.58,3500.0
2013-06-28 12:50:00,35.58,35.58,35.54,35.55,7400.0,35.58,35.58,35.54,35.55,7400.0
2013-06-28 12:55:00,35.55,35.56,35.51,35.52,2400.0,35.55,35.56,35.51,35.52,2400.0
2013-06-28 13:00:00,35.52,35.52,35.5,35.52,700.0,35.52,35.52,35.5,35.52,700.0
2013-06-28 13:05:00,35.53,35.54,35.5,35.51,4100.0,35.53,35.54,35.5,35.51,4100.0
2013-06-28 13:10:00,35.5,35.51,35.45,35.47,10200.0,35.5,35.51,35.45,35.47,10200.0
2013-06-28 13:15:00,35.47,35.48,35.44,35.47,8200.0,35.47,35.48,35.44,35.47,8200.0
2013-06-28 13:20:00,35.48,35.48,35.45,35.47,11300.0,35.48,35.48,35.45,35.47,11300.0
2013-06-28 13:25:00,35.48,35.49,35.47,35.48,2600.0,35.48,35.49,35.47,35.48,2600.0
2013-06-28 13:30:00,35.49,35.5,35.48,35.48,7100.0,35.49,35.5,35.48,35.48,7100.0
2013-06-28 13:35:00,35.49,35.5,35.48,35.48,4500.0,35.49,35.5,35.48,35.48,4500.0
2013-06-28 13:40:00,35.47,35.5,35.45,35.48,13300.0,35.47,35.5,35.45,35.48,13300.0
2013-06-28 13:45:00,35.5,35.51,35.49,35.49,4400.0,35.5,35.51,35.49,35.49,4400.0
2013-06-28 13:50:00,35.51,35.59,35.51,35.59,6000.0,35.51,35.59,35.51,35.59,6000.0
2013-06-28 13:55:00,35.59,35.6,35.57,35.58,5500.0,35.59,35.6,35.57,35.58,5500.0
2013-06-28 14:00:00,35.57,35.59,35.57,35.59,2600.0,35.57,35.59,35.57,35.59,2600.0
2013-06-28 14:05:00,35.61,35.68,35.6,35.65,7300.0,35.61,35.68,35.6,35.65,7300.0
2013-06-28 14:10:00,35.65,35.68,35.65,35.66,2400.0,35.65,35.68,35.65,35.66,2400.0
2013-06-28 14:15:00,35.67,35.71,35.67,35.7,2400.0,35.67,35.71,35.67,35.7,2400.0
2013-06-28 14:20:00,35.7,35.7,35.66,35.69,4700.0,35.7,35.7,35.66,35.69,4700.0
2013-06-28 14:25:00,35.69,35.7,35.64,35.65,3800.0,35.69,35.7,35.64,35.65,3800.0
2013-06-28 14:30:00,35.64,35.68,35.64,35.65,9900.0,35.64,35.68,35.64,35.65,9900.0
2013-06-28 14:35:00,35.64,35.66,35.63,35.63,6800.0,35.64,35.66,35.63,35.63,6800.0
2013-06-28 14:40:00,35.63,35.66,35.61,35.65,10300.0,35.63,35.66,35.61,35.65,10300.0
2013-06-28 14:45:00,35.65,35.66,35.6,35.62,10300.0,35.65,35.66,35.6,35.62,10300.0
2013-06-28 14:50:00,35.63,35.66,35.61,35.61,6400.0,35.63,35.66,35.61,35.61,6400.0
2013-06-28 14:55:00,35.61,35.66,35.61,35.64,11700.0,35.61,35.66,35.61,35.64,11700.0
2013-06-28 15:00:00,35.64,35.66,35.62,35.65,12000.0,35.64,35.66,35.62,35.65,12000.0
2013-06-28 15:05:00,35.64,35.67,35.63,35.66,15800.0,35.64,35.67,35.63,35.66,15800.0
2013-06-28 15:10:00,35.66,35.69,35.66,35.68,8400.0,35.66,35.69,35.66,35.68,8400.0
2013-06-28 15:15:00,35.68,35.69,35.65,35.66,14200.0,35.68,35.69,35.65,35.66,14200.0
2013-06-28 15:20:00,35.66,35.68,35.65,35.67,11900.0,35.66,35.68,35.65,35.67,11900.0
2013-06-28 15:25:00,35.66,35.7,35.65,35.69,11900.0,35.66,35.7,35.65,35.69,11900.0
2013-06-28 15:30:00,35.69,35.73,35.69,35.72,20200.0,35.69,35.73,35.69,35.72,20200.0
2013-06-28 15:35:00,35.73,35.73,35.71,35.73,19000.0,35.73,35.73,35.71,35.73,19000.0
2013-06-28 15:40:00,35.74,35.74,35.71,35.73,19900.0,35.74,35.74,35.71,35.73,19900.0
2013-06-28 15:45:00,35.74,35.76,35.71,35.74,30200.0,35.74,35.76,35.71,35.74,30200.0
2013-06-28 15:50:00,35.74,35.93,35.74,35.8,198100.0,35.74,35.93,35.74,35.8,198100.0
2013-06-28 15:55:00,35.8,35.82,35.64,35.71,204900.0,35.8,35.82,35.64,35.71,204900.0
2013-07-01 09:30:00,35.79,35.95,35.75,35.86,9200.0,35.79,35.95,35.75,35.86,9200.0
2013-07-01 09:35:00,35.85,35.91,35.76,35.77,15300.0,35.85,35.91,35.76,35.77,15300.0
2013-07-01 09:40:00,35.8,35.82,35.72,35.72,13600.0,35.8,35.82,35.72,35.72,13600.0
2013-07-01 09:45:00,35.72,35.82,35.72,35.79,10100.0,35.72,35.82,35.72,35.79,10100.0
2013-07-01 09:50:00,35.8,35.83,35.79,35.81,5600.0,35.8,35.83,35.79,35.81,5600.0
2013-07-01 09:55:00,35.82,35.9,35.82,35.82,2200.0,35.82,35.9,35.82,35.82,2200.0
2013-07-01 10:00:00,35.81,35.96,35.81,35.92,6000.0,35.81,35.96,35.81,35.92,6000.0
2013-07-01 10:05:00,35.91,35.94,35.88,35.89,7000.0,35.91,35.94,35.88,35.89,7000.0
2013-07-01 10:10:00,35.9,35.92,35.88,35.91,7100.0,35.9,35.92,35.88,35.91,7100.0
2013-07-01 10:15:00,35.91,35.95,35.91,35.93,4500.0,35.91,35.95,35.91,35.93,4500.0
2013-07-01 10:20:00,35.95,35.96,35.93,35.96,4100.0,35.95,35.96,35.93,35.96,4100.0
2013-07-01 10:25:00,35.96,35.99,35.93,35.95,4900.0,35.96,35.99,35.93,35.95,4900.0
2013-07-01 10:30:00,35.95,36.0,35.95,35.98,5900.0,35.95,36.0,35.95,35.98,5900.0
2013-07-01 10:35:00,35.96,35.99,35.94,35.99,4800.0,35.96,35.99,35.94,35.99,4800.0
2013-07-01 10:40:00,35.97,35.97,35.94,35.95,700.0,35.97,35.97,35.94,35.95,700.0
2013-07-01 10:45:00,35.97,35.98,35.91,35.92,7400.0,35.97,35.98,35.91,35.92,7400.0
2013-07-01 10:50:00,35.91,35.93,35.9,35.91,3500.0,35.91,35.93,35.9,35.91,3500.0
2013-07-01 10:55:00,35.9,35.92,35.86,35.86,2900.0,35.9,35.92,35.86,35.86,2900.0
2013-07-01 11:00:00,35.86,35.9,35.86,35.88,2400.0,35.86,35.9,35.86,35.88,2400.0
2013-07-01 11:05:00,35.89,35.9,35.85,35.9,2700.0,35.89,35.9,35.85,35.9,2700.0
2013-07-01 11:10:00,35.89,35.9,35.88,35.88,1300.0,35.89,35.9,35.88,35.88,1300.0
2013-07-01 11:15:00,35.88,35.9,35.86,35.87,1800.0,35.88,35.9,35.86,35.87,1800.0
2013-07-01 11:20:00,35.88,35.88,35.82,35.87,19400.0,35.88,35.88,35.82,35.87,19400.0
2013-07-01 11:25:00,35.87,35.89,35.86,35.87,900.0,35.87,35.89,35.86,35.87,900.0
2013-07-01 11:30:00,35.88,35.91,35.88,35.88,1400.0,35.88,35.91,35.88,35.88,1400.0
2013-07-01 11:35:00,35.89,35.89,35.86,35.89,800.0,35.89,35.89,35.86,35.89,800.0
2013-07-01 11:40:00,35.88,35.92,35.87,35.92,4400.0,35.88,35.92,35.87,35.92,4400.0
2013-07-01 11:45:00,35.93,35.98,35.92,35.96,4300.0,35.93,35.98,35.92,35.96,4300.0
2013-07-01 11:50:00,35.96,36.02,35.95,35.97,48900.0,35.96,36.02,35.95,35.97,48900.0
2013-07-01 11:55:00,35.96,36.04,35.96,36.04,3200.0,35.96,36.04,35.96,36.04,3200.0
2013-07-01 12:00:00,36.02,36.04,36.0,36.0,2800.0,36.02,36.04,36.0,36.0,2800.0
2013-07-01 12:05:00,36.02,36.02,35.97,36.0,3000.0,36.02,36.02,35.97,36.0,3000.0
2013-07-01 12:10:00,36.0,36.0,35.98,35.98,400.0,36.0,36.0,35.98,35.98,400.0
2013-07-01 12:15:00,36.0,36.03,35.99,36.01,4100.0,36.0,36.03,35.99,36.01,4100.0
2013-07-01 12:20:00,36.0,36.01,35.98,35.98,1600.0,36.0,36.01,35.98,35.98,1600.0
2013-07-01 12:25:00,35.99,35.99,35.98,35.98,500.0,35.99,35.99,35.98,35.98,500.0
2013-07-01 12:30:00,35.98,36.01,35.98,36.01,2500.0,35.98,36.01,35.98,36.01,2500.0
2013-07-01 12:35:00,35.99,36.01,35.99,35.99,1300.0,35.99,36.01,35.99,35.99,1300.0
2013-07-01 12:40:00,36.0,36.0,35.98,35.98,1200.0,36.0,36.0,35.98,35.98,1200.0
2013-07-01 12:45:00,35.98,36.03,35.97,36.01,2500.0,35.98,36.03,35.97,36.01,2500.0
2013-07-01 12:50:00,36.01,36.01,35.99,35.99,500.0,36.01,36.01,35.99,35.99,500.0
2013-07-01 12:55:00,35.98,36.0,35.97,36.0,2900.0,35.98,36.0,35.97,36.0,2900.0
2013-07-01 13:00:00,36.0,36.03,35.99,36.03,8600.0,36.0,36.03,35.99,36.03,8600.0
2013-07-01 13:05:00,36.03,36.03,36.02,36.03,1600.0,36.03,36.03,36.02,36.03,1600.0
2013-07-01 13:10:00,36.04,36.04,36.01,36.02,2100.0,36.04,36.04,36.01,36.02,2100.0
2013-07-01 13:15:00,36.02,36.04,36.02,36.02,3300.0,36.02,36.04,36.02,36.02,3300.0
2013-07-01 13:20:00,36.02,36.04,36.0,36.04,3500.0,36.02,36.04,36.0,36.04,3500.0
2013-07-01 13:25:00,36.03,36.03,35.98,36.0,23600.0,36.03,36.03,35.98,36.0,23600.0
2013-07-01 13:30:00,35.99,35.99,35.96,35.97,5800.0,35.99,35.99,35.96,35.97,5800.0
2013-07-01 13:35:00,35.96,36.03,35.96,36.0,3600.0,35.96,36.03,35.96,36.0,3600.0
2013-07-01 13:40:00,36.01,36.03,35.98,35.98,3600.0,36.01,36.03,35.98,35.98,3600.0
2013-07-01 13:45:00,35.98,35.99,35.94,35.96,3500.0,35.98,35.99,35.94,35.96,3500.0
2013-07-01 13:50:00,35.97,35.97,35.9,35.92,4800.0,35.97,35.97,35.9,35.92,4800.0
2013-07-01 13:55:00,35.92,35.93,35.89,35.89,3400.0,35.92,35.93,35.89,35.89,3400.0
2013-07-01 14:00:00,35.89,35.91,35.87,35.9,3100.0,35.89,35.91,35.87,35.9,3100.0
2013-07-01 14:05:00,35.9,35.93,35.9,35.9,3100.0,35.9,35.93,35.9,35.9,3100.0
2013-07-01 14:10:00,35.91,35.93,35.91,35.92,2600.0,35.91,35.93,35.91,35.92,2600.0
2013-07-01 14:15:00,35.93,35.94,35.93,35.94,1800.0,35.93,35.94,35.93,35.94,1800.0
2013-07-01 14:20:00,35.92,35.93,35.88,35.9,4200.0,35.92,35.93,35.88,35.9,4200.0
2013-07-01 14:25:00,35.89,35.95,35.89,35.95,4500.0,35.89,35.95,35.89,35.95,4500.0
2013-07-01 14:30:00,35.95,35.96,35.94,35.94,2900.0,35.95,35.96,35.94,35.94,2900.0
2013-07-01 14:35:00,35.94,35.95,35.92,35.92,5200.0,35.94,35.95,35.92,35.92,5200.0
2013-07-01 14:40:00,35.93,35.99,35.92,35.98,4700.0,35.93,35.99,35.92,35.98,4700.0
2013-07-01 14:45:00,36.0,36.01,35.96,35.98,5000.0,36.0,36.01,35.96,35.98,5000.0
2013-07-01 14:50:00,35.98,36.01,35.98,36.0,11800.0,35.98,36.01,35.98,36.0,11800.0
2013-07-01 14:55:00,36.0,36.0,35.96,35.98,4900.0,36.0,36.0,35.96,35.98,4900.0
2013-07-01 15:00:00,35.99,36.01,35.97,35.99,8000.0,35.99,36.01,35.97,35.99,8000.0
2013-07-01 15:05:00,36.0,36.0,35.96,35.96,4600.0,36.0,36.0,35.96,35.96,4600.0
2013-07-01 15:10:00,35.97,35.98,35.95,35.98,4200.0,35.97,35.98,35.95,35.98,4200.0
2013-07-01 15:15:00,35.99,36.0,35.96,35.96,5800.0,35.99,36.0,35.96,35.96,5800.0
2013-07-01 15:20:00,35.99,35.99,35.96,35.98,5500.0,35.99,35.99,35.96,35.98,5500.0
2013-07-01 15:25:00,35.98,36.0,35.96,35.96,5900.0,35.98,36.0,35.96,35.96,5900.0
2013-07-01 15:30:00,35.94,35.94,35.88,35.94,5500.0,35.94,35.94,35.88,35.94,5500.0
2013-07-01 15:35:00,35.93,35.94,35.87,35.88,8200.0,35.93,35.94,35.87,35.88,8200.0
2013-07-01 15:40:00,35.88,35.9,35.85,35.89,7200.0,35.88,35.9,35.85,35.89,7200.0
2013-07-01 15:45:00,35.89,35.92,35.89,35.92,7300.0,35.89,35.92,35.89,35.92,7300.0
2013-07-01 15:50:00,35.92,35.95,35.92,35.93,19200.0,35.92,35.95,35.92,35.93,19200.0
2013-07-01 15:55:00,35.93,35.99,35.92,35.99,47200.0,35.93,35.99,35.92,35.99,47200.0
2013-07-02 09:30:00,35.95,36.05,35.92,35.94,19700.0,35.95,36.05,35.92,35.94,19700.0
2013-07-02 09:35:00,35.94,36.03,35.94,36.03,3700.0,35.94,36.03,35.94,36.03,3700.0
2013-07-02 09:40:00,35.98,36.13,35.98,36.13,14600.0,35.98,36.13,35.98,36.13,14600.0
2013-07-02 09:45:00,36.08,36.17,36.08,36.16,7200.0,36.08,36.17,36.08,36.16,7200.0
2013-07-02 09:50:00,36.14,36.17,36.13,36.17,13600.0,36.14,36.17,36.13,36.17,13600.0
2013-07-02 09:55:00,36.18,36.21,36.08,36.1,8300.0,36.18,36.21,36.08,36.1,8300.0
2013-07-02 10:00:00,36.08,36.1,35.96,35.96,5900.0,36.08,36.1,35.96,35.96,5900.0
2013-07-02 10:05:00,35.99,36.04,35.96,36.01,6400.0,35.99,36.04,35.96,36.01,6400.0
2013-07-02 10:10:00,36.02,36.02,35.93,35.97,3600.0,36.02,36.02,35.93,35.97,3600.0
2013-07-02 10:15:00,35.98,35.98,35.93,35.96,3700.0,35.98,35.98,35.93,35.96,3700.0
2013-07-02 10:20:00,35.96,36.02,35.96,35.97,8300.0,35.96,36.02,35.96,35.97,8300.0
2013-07-02 10:25:00,35.98,36.0,35.96,35.96,2400.0,35.98,36.0,35.96,35.96,2400.0
2013-07-02 10:30:00,35.91,35.92,35.9,35.92,1100.0,35.91,35.92,35.9,35.92,1100.0
2013-07-02 10:35:00,35.93,35.94,35.9,35.91,6700.0,35.93,35.94,35.9,35.91,6700.0
2013-07-02 10:40:00,35.92,35.97,35.91,35.95,19100.0,35.92,35.97,35.91,35.95,19100.0
2013-07-02 10:45:00,35.95,35.96,35.92,35.92,1500.0,35.95,35.96,35.92,35.92,1500.0
2013-07-02 10:50:00,35.93,35.95,35.89,35.95,7300.0,35.93,35.95,35.89,35.95,7300.0
2013-07-02 10:55:00,35.94,35.95,35.9,35.92,9300.0,35.94,35.95,35.9,35.92,9300.0
2013-07-02 11:00:00,35.92,35.93,35.9,35.93,2300.0,35.92,35.93,35.9,35.93,2300.0
2013-07-02 11:05:00,35.92,35.94,35.91,35.93,3100.0,35.92,35.94,35.91,35.93,3100.0
2013-07-02 11:10:00,35.94,35.94,35.9,35.93,7700.0,35.94,35.94,35.9,35.93,7700.0
2013-07-02 11:15:00,35.93,35.94,35.91,35.93,5500.0,35.93,35.94,35.91,35.93,5500.0
2013-07-02 11:20:00,35.92,35.93,35.89,35.93,8900.0,35.92,35.93,35.89,35.93,8900.0
2013-07-02 11:25:00,35.93,35.94,35.91,35.93,9100.0,35.93,35.94,35.91,35.93,9100.0
2013-07-02 11:30:00,35.92,35.93,35.89,35.91,8300.0,35.92,35.93,35.89,35.91,8300.0
2013-07-02 11:35:00,35.91,35.91,35.9,35.91,5300.0,35.91,35.91,35.9,35.91,5300.0
2013-07-02 11:40:00,35.91,35.93,35.9,35.93,2600.0,35.91,35.93,35.9,35.93,2600.0
2013-07-02 11:45:00,35.93,35.94,35.92,35.92,2900.0,35.93,35.94,35.92,35.92,2900.0
2013-07-02 11:50:00,35.91,35.93,35.89,35.93,2900.0,35.91,35.93,35.89,35.93,2900.0
2013-07-02 11:55:00,35.92,35.92,35.9,35.92,7100.0,35.92,35.92,35.9,35.92,7100.0
2013-07-02 12:00:00,35.91,35.91,35.85,35.86,9300.0,35.91,35.91,35.85,35.86,9300.0
2013-07-02 12:05:00,35.87,35.87,35.76,35.77,11400.0,35.87,35.87,35.76,35.77,11400.0
2013-07-02 12:10:00,35.76,35.81,35.75,35.8,13700.0,35.76,35.81,35.75,35.8,13700.0
2013-07-02 12:15:00,35.81,35.83,35.81,35.82,1100.0,35.81,35.83,35.81,35.82,1100.0
2013-07-02 12:20:00,35.81,35.81,35.78,35.78,1500.0,35.81,35.81,35.78,35.78,1500.0
2013-07-02 12:25:00,35.78,35.81,35.78,35.81,4800.0,35.78,35.81,35.78,35.81,4800.0
2013-07-02 12:30:00,35.81,35.84,35.8,35.82,3200.0,35.81,35.84,35.8,35.82,3200.0
2013-07-02 12:35:00,35.81,35.82,35.8,35.8,1600.0,35.81,35.82,35.8,35.8,1600.0
2013-07-02 12:40:00,35.81,35.81,35.75,35.77,3600.0,35.81,35.81,35.75,35.77,3600.0
2013-07-02 12:45:00,35.76,35.77,35.72,35.77,3800.0,35.76,35.77,35.72,35.77,3800.0
2013-07-02 12:50:00,35.78,35.79,35.75,35.76,2800.0,35.78,35.79,35.75,35.76,2800.0
2013-07-02 12:55:00,35.77,35.79,35.73,35.73,6200.0,35.77,35.79,35.73,35.73,6200.0
2013-07-02 13:00:00,35.73,35.73,35.7,35.72,7600.0,35.73,35.73,35.7,35.72,7600.0
2013-07-02 13:05:00,35.72,35.73,35.72,35.72,1300.0,35.72,35.73,35.72,35.72,1300.0
2013-07-02 13:10:00,35.72,35.73,35.7,35.7,5500.0,35.72,35.73,35.7,35.7,5500.0
2013-07-02 13:15:00,35.69,35.7,35.69,35.69,2900.0,35.69,35.7,35.69,35.69,2900.0
2013-07-02 13:20:00,35.69,35.72,35.69,35.72,9400.0,35.69,35.72,35.69,35.72,9400.0
2013-07-02 13:25:00,35.73,35.73,35.72,35.72,1700.0,35.73,35.73,35.72,35.72,1700.0
2013-07-02 13:30:00,35.72,35.74,35.72,35.72,2600.0,35.72,35.74,35.72,35.72,2600.0
2013-07-02 13:35:00,35.72,35.73,35.68,35.69,4500.0,35.72,35.73,35.68,35.69,4500.0
2013-07-02 13:40:00,35.68,35.69,35.64,35.67,3400.0,35.68,35.69,35.64,35.67,3400.0
2013-07-02 13:45:00,35.66,35.66,35.63,35.65,2000.0,35.66,35.66,35.63,35.65,2000.0
2013-07-02 13:50:00,35.66,35.67,35.65,35.66,2900.0,35.66,35.67,35.65,35.66,2900.0
2013-07-02 13:55:00,35.66,35.66,35.64,35.65,1300.0,35.66,35.66,35.64,35.65,1300.0
2013-07-02 14:00:00,35.64,35.64,35.57,35.57,8200.0,35.64,35.64,35.57,35.57,8200.0
2013-07-02 14:05:00,35.59,35.6,35.55,35.55,5300.0,35.59,35.6,35.55,35.55,5300.0
2013-07-02 14:10:00,35.55,35.55,35.51,35.52,6000.0,35.55,35.55,35.51,35.52,6000.0
2013-07-02 14:15:00,35.52,35.53,35.5,35.52,3700.0,35.52,35.53,35.5,35.52,3700.0
2013-07-02 14:20:00,35.53,35.53,35.5,35.5,2800.0,35.53,35.53,35.5,35.5,2800.0
2013-07-02 14:25:00,35.52,35.52,35.47,35.49,6300.0,35.52,35.52,35.47,35.49,6300.0
2013-07-02 14:30:00,35.48,35.53,35.48,35.5,6400.0,35.48,35.53,35.48,35.5,6400.0
2013-07-02 14:35:00,35.5,35.51,35.45,35.46,3000.0,35.5,35.51,35.45,35.46,3000.0
2013-07-02 14:40:00,35.47,35.51,35.47,35.49,5200.0,35.47,35.51,35.47,35.49,5200.0
2013-07-02 14:45:00,35.49,35.52,35.46,35.5,5400.0,35.49,35.52,35.46,35.5,5400.0
2013-07-02 14:50:00,35.5,35.55,35.35,35.35,73700.0,35.5,35.55,35.35,35.35,73700.0
2013-07-02 14:55:00,35.35,35.35,35.24,35.24,51000.0,35.35,35.35,35.24,35.24,51000.0
2013-07-02 15:00:00,35.23,35.35,35.23,35.35,7400.0,35.23,35.35,35.23,35.35,7400.0
2013-07-02 15:05:00,35.35,35.38,35.34,35.38,3700.0,35.35,35.38,35.34,35.38,3700.0
2013-07-02 15:10:00,35.39,35.44,35.39,35.43,6500.0,35.39,35.44,35.39,35.43,6500.0
2013-07-02 15:15:00,35.44,35.46,35.43,35.46,9700.0,35.44,35.46,35.43,35.46,9700.0
2013-07-02 15:20:00,35.46,35.47,35.41,35.41,9200.0,35.46,35.47,35.41,35.41,9200.0
2013-07-02 15:25:00,35.4,35.41,35.38,35.39,14900.0,35.4,35.41,35.38,35.39,14900.0
2013-07-02 15:30:00,35.39,35.39,35.37,35.39,9600.0,35.39,35.39,35.37,35.39,9600.0
2013-07-02 15:35:00,35.38,35.38,35.34,35.37,22900.0,35.38,35.38,35.34,35.37,22900.0
2013-07-02 15:40:00,35.38,35.39,35.37,35.38,12000.0,35.38,35.39,35.37,35.38,12000.0
2013-07-02 15:45:00,35.38,35.39,35.34,35.34,31500.0,35.38,35.39,35.34,35.34,31500.0
2013-07-02 15:50:00,35.34,35.39,35.34,35.37,17800.0,35.34,35.39,35.34,35.37,17800.0
2013-07-02 15:55:00,35.38,35.42,35.37,35.4,40500.0,35.38,35.42,35.37,35.4,40500.0
2013-07-03 09:30:00,36.7,36.7,35.13,35.13,13600.0,36.7,36.7,35.13,35.13,13600.0
2013-07-03 09:35:00,35.21,35.37,35.2,35.37,4200.0,35.21,35.37,35.2,35.37,4200.0
2013-07-03 09:40:00,35.4,35.53,35.38,35.44,16900.0,35.4,35.53,35.38,35.44,16900.0
2013-07-03 09:45:00,35.39,35.46,35.39,35.45,2200.0,35.39,35.46,35.39,35.45,2200.0
2013-07-03 09:50:00,35.44,35.58,35.44,35.54,3000.0,35.44,35.58,35.44,35.54,3000.0
2013-07-03 09:55:00,35.52,35.56,35.47,35.48,5300.0,35.52,35.56,35.47,35.48,5300.0
2013-07-03 10:00:00,35.47,35.49,35.45,35.47,6700.0,35.47,35.49,35.45,35.47,6700.0
2013-07-03 10:05:00,35.43,35.47,35.43,35.46,1900.0,35.43,35.47,35.43,35.46,1900.0
2013-07-03 10:10:00,35.46,35.46,35.37,35.43,3500.0,35.46,35.46,35.37,35.43,3500.0
2013-07-03 10:15:00,35.44,35.44,35.39,35.41,2100.0,35.44,35.44,35.39,35.41,2100.0
2013-07-03 10:20:00,35.42,35.45,35.41,35.44,8100.0,35.42,35.45,35.41,35.44,8100.0
2013-07-03 10:25:00,35.44,35.46,35.42,35.42,3800.0,35.44,35.46,35.42,35.42,3800.0
2013-07-03 10:30:00,35.43,35.47,35.37,35.43,10900.0,35.43,35.47,35.37,35.43,10900.0
2013-07-03 10:35:00,35.41,35.41,35.34,35.35,3300.0,35.41,35.41,35.34,35.35,3300.0
2013-07-03 10:40:00,35.35,35.38,35.35,35.37,1300.0,35.35,35.38,35.35,35.37,1300.0
2013-07-03 10:45:00,35.36,35.37,35.35,35.37,1400.0,35.36,35.37,35.35,35.37,1400.0
2013-07-03 10:50:00,35.37,35.43,35.37,35.42,1700.0,35.37,35.43,35.37,35.42,1700.0
2013-07-03 10:55:00,35.43,35.45,35.41,35.43,3200.0,35.43,35.45,35.41,35.43,3200.0
2013-07-03 11:00:00,35.43,35.47,35.42,35.45,3400.0,35.43,35.47,35.42,35.45,3400.0
2013-07-03 11:05:00,35.46,35.48,35.46,35.48,3100.0,35.46,35.48,35.46,35.48,3100.0
2013-07-03 11:10:00,35.49,35.53,35.48,35.52,3900.0,35.49,35.53,35.48,35.52,3900.0
2013-07-03 11:15:00,35.52,35.55,35.51,35.55,3500.0,35.52,35.55,35.51,35.55,3500.0
2013-07-03 11:20:00,35.55,35.57,35.53,35.54,4700.0,35.55,35.57,35.53,35.54,4700.0
2013-07-03 11:25:00,35.54,35.54,35.49,35.52,10600.0,35.54,35.54,35.49,35.52,10600.0
2013-07-03 11:30:00,35.51,35.53,35.51,35.51,5200.0,35.51,35.53,35.51,35.51,5200.0
2013-07-03 11:35:00,35.51,35.51,35.48,35.48,3100.0,35.51,35.51,35.48,35.48,3100.0
2013-07-03 11:40:00,35.48,35.5,35.46,35.5,7700.0,35.48,35.5,35.46,35.5,7700.0
2013-07-03 11:45:00,35.48,35.49,35.48,35.48,1300.0,35.48,35.49,35.48,35.48,1300.0
2013-07-03 11:50:00,35.5,35.51,35.48,35.51,4800.0,35.5,35.51,35.48,35.51,4800.0
2013-07-03 11:55:00,35.51,35.58,35.51,35.58,6900.0,35.51,35.58,35.51,35.58,6900.0
2013-07-03 12:00:00,35.58,35.61,35.57,35.6,3800.0,35.58,35.61,35.57,35.6,3800.0
2013-07-03 12:05:00,35.61,35.61,35.51,35.55,23200.0,35.61,35.61,35.51,35.55,23200.0
2013-07-03 12:10:00,35.55,35.58,35.55,35.57,2000.0,35.55,35.58,35.55,35.57,2000.0
2013-07-03 12:15:00,35.59,35.62,35.57,35.62,2000.0,35.59,35.62,35.57,35.62,2000.0
2013-07-03 12:20:00,35.63,35.64,35.56,35.56,11600.0,35.63,35.64,35.56,35.56,11600.0
2013-07-03 12:25:00,35.56,35.58,35.56,35.57,1200.0,35.56,35.58,35.56,35.57,1200.0
2013-07-03 12:30:00,35.58,35.61,35.58,35.59,3800.0,35.58,35.61,35.58,35.59,3800.0
2013-07-03 12:35:00,35.6,35.6,35.55,35.56,7900.0,35.6,35.6,35.55,35.56,7900.0
2013-07-03 12:40:00,35.57,35.57,35.5,35.5,5500.0,35.57,35.57,35.5,35.5,5500.0
2013-07-03 12:45:00,35.48,35.48,35.44,35.45,12200.0,35.48,35.48,35.44,35.45,12200.0
2013-07-03 12:50:00,35.45,35.48,35.44,35.48,37100.0,35.45,35.48,35.44,35.48,37100.0
2013-07-03 12:55:00,35.48,35.56,35.47,35.53,67100.0,35.48,35.56,35.47,35.53,67100.0
2013-07-05 09:30:00,35.8,35.8,35.16,35.61,14500.0,35.8,35.8,35.16,35.61,14500.0
2013-07-05 09:35:00,35.63,35.72,35.63,35.7,7900.0,35.63,35.72,35.63,35.7,7900.0
2013-07-05 09:40:00,35.74,35.77,35.71,35.75,6700.0,35.74,35.77,35.71,35.75,6700.0
2013-07-05 09:45:00,35.76,35.87,35.76,35.85,5200.0,35.76,35.87,35.76,35.85,5200.0
2013-07-05 09:50:00,35.84,35.84,35.79,35.81,3500.0,35.84,35.84,35.79,35.81,3500.0
2013-07-05 09:55:00,35.8,35.83,35.77,35.77,4600.0,35.8,35.83,35.77,35.77,4600.0
2013-07-05 10:00:00,35.8,35.8,35.74,35.76,4500.0,35.8,35.8,35.74,35.76,4500.0
2013-07-05 10:05:00,35.78,35.85,35.78,35.84,5400.0,35.78,35.85,35.78,35.84,5400.0
2013-07-05 10:10:00,35.83,35.84,35.75,35.77,3000.0,35.83,35.84,35.75,35.77,3000.0
2013-07-05 10:15:00,35.77,35.77,35.69,35.73,5400.0,35.77,35.77,35.69,35.73,5400.0
2013-07-05 10:20:00,35.72,35.72,35.6,35.6,6200.0,35.72,35.72,35.6,35.6,6200.0
2013-07-05 10:25:00,35.6,35.66,35.6,35.65,5300.0,35.6,35.66,35.6,35.65,5300.0
2013-07-05 10:30:00,35.65,35.69,35.64,35.68,6800.0,35.65,35.69,35.64,35.68,6800.0
2013-07-05 10:35:00,35.68,35.69,35.61,35.62,5700.0,35.68,35.69,35.61,35.62,5700.0
2013-07-05 10:40:00,35.62,35.65,35.61,35.65,3000.0,35.62,35.65,35.61,35.65,3000.0
2013-07-05 10:45:00,35.65,35.66,35.61,35.61,4500.0,35.65,35.66,35.61,35.61,4500.0
2013-07-05 10:50:00,35.63,35.63,35.57,35.63,5900.0,35.63,35.63,35.57,35.63,5900.0
2013-07-05 10:55:00,35.63,35.69,35.63,35.68,17100.0,35.63,35.69,35.63,35.68,17100.0
2013-07-05 11:00:00,35.66,35.66,35.62,35.63,5700.0,35.66,35.66,35.62,35.63,5700.0
2013-07-05 11:05:00,35.63,35.64,35.56,35.59,7500.0,35.63,35.64,35.56,35.59,7500.0
2013-07-05 11:10:00,35.6,35.62,35.6,35.61,1300.0,35.6,35.62,35.6,35.61,1300.0
2013-07-05 11:15:00,35.59,35.61,35.58,35.61,3100.0,35.59,35.61,35.58,35.61,3100.0
2013-07-05 11:20:00,35.61,35.62,35.6,35.6,1900.0,35.61,35.62,35.6,35.6,1900.0
2013-07-05 11:25:00,35.59,35.61,35.57,35.57,5500.0,35.59,35.61,35.57,35.57,5500.0
2013-07-05 11:30:00,35.57,35.57,35.53,35.54,2700.0,35.57,35.57,35.53,35.54,2700.0
2013-07-05 11:35:00,35.52,35.58,35.52,35.58,3000.0,35.52,35.58,35.52,35.58,3000.0
2013-07-05 11:40:00,35.56,35.56,35.55,35.56,2700.0,35.56,35.56,35.55,35.56,2700.0
2013-07-05 11:45:00,35.57,35.63,35.57,35.63,1900.0,35.57,35.63,35.57,35.63,1900.0
2013-07-05 11:50:00,35.63,35.67,35.63,35.67,2400.0,35.63,35.67,35.63,35.67,2400.0
2013-07-05 11:55:00,35.7,35.79,35.69,35.76,8100.0,35.7,35.79,35.69,35.76,8100.0
2013-07-05 12:00:00,35.77,35.77,35.72,35.72,6800.0,35.77,35.77,35.72,35.72,6800.0
2013-07-05 12:05:00,35.73,35.73,35.71,35.72,1800.0,35.73,35.73,35.71,35.72,1800.0
2013-07-05 12:10:00,35.72,35.75,35.72,35.75,3700.0,35.72,35.75,35.72,35.75,3700.0
2013-07-05 12:15:00,35.76,35.78,35.76,35.78,800.0,35.76,35.78,35.76,35.78,800.0
2013-07-05 12:20:00,35.78,35.78,35.72,35.72,3600.0,35.78,35.78,35.72,35.72,3600.0
2013-07-05 12:25:00,35.72,35.74,35.72,35.74,300.0,35.72,35.74,35.72,35.74,300.0
2013-07-05 12:30:00,35.75,35.77,35.75,35.77,200.0,35.75,35.77,35.75,35.77,200.0
2013-07-05 12:35:00,35.8,35.82,35.8,35.81,1400.0,35.8,35.82,35.8,35.81,1400.0
2013-07-05 12:40:00,35.81,35.81,35.8,35.81,1500.0,35.81,35.81,35.8,35.81,1500.0
2013-07-05 12:45:00,35.81,35.83,35.81,35.83,1200.0,35.81,35.83,35.81,35.83,1200.0
2013-07-05 12:50:00,35.83,35.84,35.82,35.82,600.0,35.83,35.84,35.82,35.82,600.0
2013-07-05 12:55:00,35.83,35.84,35.83,35.84,200.0,35.83,35.84,35.83,35.84,200.0
2013-07-05 13:00:00,35.84,35.84,35.79,35.8,2700.0,35.84,35.84,35.79,35.8,2700.0
2013-07-05 13:05:00,35.78,35.8,35.78,35.8,1500.0,35.78,35.8,35.78,35.8,1500.0
2013-07-05 13:10:00,35.8,35.83,35.8,35.83,2100.0,35.8,35.83,35.8,35.83,2100.0
2013-07-05 13:15:00,35.84,35.84,35.82,35.84,1800.0,35.84,35.84,35.82,35.84,1800.0
2013-07-05 13:20:00,35.84,35.85,35.82,35.82,2100.0,35.84,35.85,35.82,35.82,2100.0
2013-07-05 13:25:00,35.84,35.84,35.83,35.84,800.0,35.84,35.84,35.83,35.84,800.0
2013-07-05 13:30:00,35.85,35.87,35.85,35.87,1900.0,35.85,35.87,35.85,35.87,1900.0
2013-07-05 13:35:00,35.88,35.9,35.88,35.88,1600.0,35.88,35.9,35.88,35.88,1600.0
2013-07-05 13:40:00,35.89,35.89,35.87,35.88,11700.0,35.89,35.89,35.87,35.88,11700.0
2013-07-05 13:45:00,35.87,35.87,35.85,35.86,2100.0,35.87,35.87,35.85,35.86,2100.0
2013-07-05 13:50:00,35.87,35.88,35.86,35.88,3500.0,35.87,35.88,35.86,35.88,3500.0
2013-07-05 13:55:00,35.88,35.93,35.88,35.92,2300.0,35.88,35.93,35.88,35.92,2300.0
2013-07-05 14:00:00,35.92,35.94,35.92,35.94,2500.0,35.92,35.94,35.92,35.94,2500.0
2013-07-05 14:05:00,35.93,35.95,35.92,35.95,3400.0,35.93,35.95,35.92,35.95,3400.0
2013-07-05 14:10:00,35.94,35.95,35.91,35.92,7100.0,35.94,35.95,35.91,35.92,7100.0
2013-07-05 14:15:00,35.94,35.94,35.91,35.93,2400.0,35.94,35.94,35.91,35.93,2400.0
2013-07-05 14:20:00,35.93,35.97,35.92,35.95,3900.0,35.93,35.97,35.92,35.95,3900.0
2013-07-05 14:25:00,35.94,35.96,35.91,35.91,6200.0,35.94,35.96,35.91,35.91,6200.0
2013-07-05 14:30:00,35.92,35.92,35.89,35.9,7700.0,35.92,35.92,35.89,35.9,7700.0
2013-07-05 14:35:00,35.9,35.92,35.89,35.89,5000.0,35.9,35.92,35.89,35.89,5000.0
2013-07-05 14:40:00,35.9,35.91,35.89,35.89,1400.0,35.9,35.91,35.89,35.89,1400.0
2013-07-05 14:45:00,35.89,35.9,35.86,35.87,3200.0,35.89,35.9,35.86,35.87,3200.0
2013-07-05 14:50:00,35.89,35.91,35.87,35.9,6100.0,35.89,35.91,35.87,35.9,6100.0
2013-07-05 14:55:00,35.89,35.89,35.87,35.87,3500.0,35.89,35.89,35.87,35.87,3500.0
2013-07-05 15:00:00,35.9,35.91,35.89,35.91,3300.0,35.9,35.91,35.89,35.91,3300.0
2013-07-05 15:05:00,35.91,35.91,35.9,35.9,4400.0,35.91,35.91,35.9,35.9,4400.0
2013-07-05 15:10:00,35.91,35.92,35.9,35.91,3700.0,35.91,35.92,35.9,35.91,3700.0
2013-07-05 15:15:00,35.91,35.92,35.9,35.91,2900.0,35.91,35.92,35.9,35.91,2900.0
2013-07-05 15:20:00,35.9,35.9,35.9,35.9,1500.0,35.9,35.9,35.9,35.9,1500.0
2013-07-05 15:25:00,35.9,35.91,35.88,35.89,9600.0,35.9,35.91,35.88,35.89,9600.0
2013-07-05 15:30:00,35.9,35.94,35.9,35.93,3800.0,35.9,35.94,35.9,35.93,3800.0
2013-07-05 15:35:00,35.94,35.97,35.93,35.97,4100.0,35.94,35.97,35.93,35.97,4100.0
2013-07-05 15:40:00,35.98,35.98,35.92,35.92,11700.0,35.98,35.98,35.92,35.92,11700.0
2013-07-05 15:45:00,35.93,35.96,35.91,35.91,16700.0,35.93,35.96,35.91,35.91,16700.0
2013-07-05 15:50:00,35.92,36.0,35.91,36.0,26300.0,35.92,36.0,35.91,36.0,26300.0
2013-07-05 15:55:00,36.0,36.14,36.0,36.11,52900.0,36.0,36.14,36.0,36.11,52900.0
2013-07-08 09:30:00,36.11,36.11,35.84,36.04,5000.0,36.11,36.11,35.84,36.04,5000.0
2013-07-08 09:35:00,36.08,36.13,36.08,36.11,1000.0,36.08,36.13,36.08,36.11,1000.0
2013-07-08 09:40:00,36.11,36.15,36.11,36.14,1100.0,36.11,36.15,36.11,36.14,1100.0
2013-07-08 09:45:00,36.16,36.25,36.15,36.25,2000.0,36.16,36.25,36.15,36.25,2000.0
2013-07-08 09:50:00,36.25,36.26,36.14,36.14,9700.0,36.25,36.26,36.14,36.14,9700.0
2013-07-08 09:55:00,36.18,36.18,36.09,36.11,4100.0,36.18,36.18,36.09,36.11,4100.0
2013-07-08 10:00:00,36.11,36.14,36.1,36.13,3800.0,36.11,36.14,36.1,36.13,3800.0
2013-07-08 10:05:00,36.13,36.14,36.08,36.14,1900.0,36.13,36.14,36.08,36.14,1900.0
2013-07-08 10:10:00,36.15,36.15,36.01,36.01,6700.0,36.15,36.15,36.01,36.01,6700.0
2013-07-08 10:15:00,36.05,36.09,36.03,36.06,1400.0,36.05,36.09,36.03,36.06,1400.0
2013-07-08 10:20:00,36.09,36.09,35.94,35.98,14400.0,36.09,36.09,35.94,35.98,14400.0
2013-07-08 10:25:00,36.0,36.0,35.96,35.98,3300.0,36.0,36.0,35.96,35.98,3300.0
2013-07-08 10:30:00,35.99,36.0,35.96,35.96,2500.0,35.99,36.0,35.96,35.96,2500.0
2013-07-08 10:35:00,35.95,35.99,35.95,35.99,3700.0,35.95,35.99,35.95,35.99,3700.0
2013-07-08 10:40:00,35.98,36.04,35.98,36.03,9900.0,35.98,36.04,35.98,36.03,9900.0
2013-07-08 10:45:00,36.03,36.04,35.99,36.02,5900.0,36.03,36.04,35.99,36.02,5900.0
2013-07-08 10:50:00,36.02,36.03,35.99,35.99,4600.0,36.02,36.03,35.99,35.99,4600.0
2013-07-08 10:55:00,36.0,36.0,35.94,35.94,3600.0,36.0,36.0,35.94,35.94,3600.0
2013-07-08 11:00:00,35.97,35.99,35.97,35.98,900.0,35.97,35.99,35.97,35.98,900.0
2013-07-08 11:05:00,35.98,36.0,35.95,35.98,7000.0,35.98,36.0,35.95,35.98,7000.0
2013-07-08 11:10:00,35.99,36.0,35.96,35.97,4100.0,35.99,36.0,35.96,35.97,4100.0
2013-07-08 11:15:00,35.99,36.01,35.96,35.98,3000.0,35.99,36.01,35.96,35.98,3000.0
2013-07-08 11:20:00,35.99,36.0,35.93,35.97,3500.0,35.99,36.0,35.93,35.97,3500.0
2013-07-08 11:25:00,35.97,35.99,35.96,35.96,3200.0,35.97,35.99,35.96,35.96,3200.0
2013-07-08 11:30:00,35.96,35.96,35.93,35.95,3500.0,35.96,35.96,35.93,35.95,3500.0
2013-07-08 11:35:00,35.94,35.95,35.93,35.93,2500.0,35.94,35.95,35.93,35.93,2500.0
2013-07-08 11:40:00,35.93,35.95,35.91,35.91,3100.0,35.93,35.95,35.91,35.91,3100.0
2013-07-08 11:45:00,35.91,35.94,35.9,35.92,3900.0,35.91,35.94,35.9,35.92,3900.0
2013-07-08 11:50:00,35.94,35.94,35.9,35.91,3900.0,35.94,35.94,35.9,35.91,3900.0
2013-07-08 11:55:00,35.91,35.91,35.87,35.88,4000.0,35.91,35.91,35.87,35.88,4000.0
2013-07-08 12:00:00,35.88,35.89,35.87,35.89,3900.0,35.88,35.89,35.87,35.89,3900.0
2013-07-08 12:05:00,35.89,35.89,35.83,35.85,3800.0,35.89,35.89,35.83,35.85,3800.0
2013-07-08 12:10:00,35.85,35.87,35.85,35.86,1800.0,35.85,35.87,35.85,35.86,1800.0
2013-07-08 12:15:00,35.87,35.9,35.87,35.88,2000.0,35.87,35.9,35.87,35.88,2000.0
2013-07-08 12:20:00,35.9,35.9,35.88,35.89,600.0,35.9,35.9,35.88,35.89,600.0
2013-07-08 12:25:00,35.9,35.9,35.85,35.85,7100.0,35.9,35.9,35.85,35.85,7100.0
2013-07-08 12:30:00,35.87,35.89,35.85,35.88,2400.0,35.87,35.89,35.85,35.88,2400.0
2013-07-08 12:35:00,35.89,35.93,35.89,35.91,4400.0,35.89,35.93,35.89,35.91,4400.0
2013-07-08 12:40:00,35.93,35.93,35.88,35.9,4800.0,35.93,35.93,35.88,35.9,4800.0
2013-07-08 12:45:00,35.9,35.92,35.87,35.9,2200.0,35.9,35.92,35.87,35.9,2200.0
2013-07-08 12:50:00,35.9,35.91,35.88,35.91,4800.0,35.9,35.91,35.88,35.91,4800.0
2013-07-08 12:55:00,35.9,35.9,35.88,35.88,1700.0,35.9,35.9,35.88,35.88,1700.0
2013-07-08 13:00:00,35.88,35.91,35.88,35.9,4000.0,35.88,35.91,35.88,35.9,4000.0
2013-07-08 13:05:00,35.9,35.9,35.87,35.88,2700.0,35.9,35.9,35.87,35.88,2700.0
2013-07-08 13:10:00,35.88,35.89,35.86,35.89,2100.0,35.88,35.89,35.86,35.89,2100.0
2013-07-08 13:15:00,35.89,35.9,35.85,35.9,3800.0,35.89,35.9,35.85,35.9,3800.0
2013-07-08 13:20:00,35.9,35.91,35.86,35.86,2700.0,35.9,35.91,35.86,35.86,2700.0
2013-07-08 13:25:00,35.88,35.9,35.86,35.9,2000.0,35.88,35.9,35.86,35.9,2000.0
2013-07-08 13:30:00,35.9,35.91,35.88,35.9,3300.0,35.9,35.91,35.88,35.9,3300.0
2013-07-08 13:35:00,35.91,35.91,35.87,35.88,5400.0,35.91,35.91,35.87,35.88,5400.0
2013-07-08 13:40:00,35.89,35.9,35.87,35.9,2400.0,35.89,35.9,35.87,35.9,2400.0
2013-07-08 13:45:00,35.9,35.92,35.89,35.91,2300.0,35.9,35.92,35.89,35.91,2300.0
2013-07-08 13:50:00,35.92,35.92,35.89,35.89,3100.0,35.92,35.92,35.89,35.89,3100.0
2013-07-08 13:55:00,35.9,35.91,35.88,35.88,3300.0,35.9,35.91,35.88,35.88,3300.0
2013-07-08 14:00:00,35.89,35.89,35.87,35.89,2800.0,35.89,35.89,35.87,35.89,2800.0
2013-07-08 14:05:00,35.88,35.89,35.87,35.87,3100.0,35.88,35.89,35.87,35.87,3100.0
2013-07-08 14:10:00,35.87,35.88,35.86,35.87,1200.0,35.87,35.88,35.86,35.87,1200.0
2013-07-08 14:15:00,35.87,35.89,35.86,35.89,1200.0,35.87,35.89,35.86,35.89,1200.0
2013-07-08 14:20:00,35.88,35.88,35.87,35.87,3800.0,35.88,35.88,35.87,35.87,3800.0
2013-07-08 14:25:00,35.87,35.88,35.87,35.88,3700.0,35.87,35.88,35.87,35.88,3700.0
2013-07-08 14:30:00,35.88,35.9,35.87,35.87,6200.0,35.88,35.9,35.87,35.87,6200.0
2013-07-08 14:35:00,35.87,35.89,35.87,35.88,1700.0,35.87,35.89,35.87,35.88,1700.0
2013-07-08 14:40:00,35.89,35.9,35.88,35.88,4600.0,35.89,35.9,35.88,35.88,4600.0
2013-07-08 14:45:00,35.88,35.89,35.88,35.88,4700.0,35.88,35.89,35.88,35.88,4700.0
2013-07-08 14:50:00,35.88,35.89,35.88,35.88,3800.0,35.88,35.89,35.88,35.88,3800.0
2013-07-08 14:55:00,35.89,35.9,35.88,35.88,2100.0,35.89,35.9,35.88,35.88,2100.0
2013-07-08 15:00:00,35.9,35.92,35.89,35.92,4800.0,35.9,35.92,35.89,35.92,4800.0
2013-07-08 15:05:00,35.91,35.91,35.89,35.9,5100.0,35.91,35.91,35.89,35.9,5100.0
2013-07-08 15:10:00,35.91,35.92,35.89,35.89,5000.0,35.91,35.92,35.89,35.89,5000.0
2013-07-08 15:15:00,35.9,35.91,35.89,35.89,2400.0,35.9,35.91,35.89,35.89,2400.0
2013-07-08 15:20:00,35.9,35.9,35.88,35.88,3000.0,35.9,35.9,35.88,35.88,3000.0
2013-07-08 15:25:00,35.87,35.89,35.86,35.87,6500.0,35.87,35.89,35.86,35.87,6500.0
2013-07-08 15:30:00,35.85,35.86,35.83,35.86,5700.0,35.85,35.86,35.83,35.86,5700.0
2013-07-08 15:35:00,35.87,35.88,35.84,35.84,7700.0,35.87,35.88,35.84,35.84,7700.0
2013-07-08 15:40:00,35.83,35.87,35.83,35.84,11100.0,35.83,35.87,35.83,35.84,11100.0
2013-07-08 15:45:00,35.85,35.87,35.84,35.87,8000.0,35.85,35.87,35.84,35.87,8000.0
2013-07-08 15:50:00,35.88,35.88,35.87,35.87,8800.0,35.88,35.88,35.87,35.87,8800.0
2013-07-08 15:55:00,35.88,35.89,35.86,35.88,32100.0,35.88,35.89,35.86,35.88,32100.0
2013-07-09 09:30:00,35.9,35.98,35.87,35.94,65800.0,35.9,35.98,35.87,35.94,65800.0
2013-07-09 09:35:00,35.91,36.04,35.91,36.03,4400.0,35.91,36.04,35.91,36.03,4400.0
2013-07-09 09:40:00,35.99,36.07,35.99,36.05,800.0,35.99,36.07,35.99,36.05,800.0
2013-07-09 09:45:00,36.05,36.07,36.04,36.05,1600.0,36.05,36.07,36.04,36.05,1600.0
2013-07-09 09:50:00,36.01,36.03,36.01,36.02,1800.0,36.01,36.03,36.01,36.02,1800.0
2013-07-09 09:55:00,36.02,36.05,36.0,36.0,1600.0,36.02,36.05,36.0,36.0,1600.0
2013-07-09 10:00:00,36.02,36.03,35.93,35.95,2000.0,36.02,36.03,35.93,35.95,2000.0
2013-07-09 10:05:00,35.97,35.97,35.93,35.97,3300.0,35.97,35.97,35.93,35.97,3300.0
2013-07-09 10:10:00,35.99,36.0,35.97,35.99,800.0,35.99,36.0,35.97,35.99,800.0
2013-07-09 10:15:00,36.01,36.04,35.99,35.99,1000.0,36.01,36.04,35.99,35.99,1000.0
2013-07-09 10:20:00,36.01,36.02,35.99,35.99,700.0,36.01,36.02,35.99,35.99,700.0
2013-07-09 10:25:00,36.02,36.02,35.93,35.96,1800.0,36.02,36.02,35.93,35.96,1800.0
2013-07-09 10:30:00,35.94,35.98,35.92,35.94,1200.0,35.94,35.98,35.92,35.94,1200.0
2013-07-09 10:35:00,35.95,36.04,35.95,36.02,2000.0,35.95,36.04,35.95,36.02,2000.0
2013-07-09 10:40:00,36.02,36.02,35.95,35.97,3600.0,36.02,36.02,35.95,35.97,3600.0
2013-07-09 10:45:00,35.95,36.03,35.95,36.0,3800.0,35.95,36.03,35.95,36.0,3800.0
2013-07-09 10:50:00,36.02,36.07,36.02,36.07,2700.0,36.02,36.07,36.02,36.07,2700.0
2013-07-09 10:55:00,36.06,36.09,36.06,36.06,1300.0,36.06,36.09,36.06,36.06,1300.0
2013-07-09 11:00:00,36.07,36.08,36.05,36.05,3100.0,36.07,36.08,36.05,36.05,3100.0
2013-07-09 11:05:00,36.06,36.12,36.05,36.11,8000.0,36.06,36.12,36.05,36.11,8000.0
2013-07-09 11:10:00,36.12,36.18,36.11,36.17,5900.0,36.12,36.18,36.11,36.17,5900.0
2013-07-09 11:15:00,36.17,36.18,36.15,36.16,5200.0,36.17,36.18,36.15,36.16,5200.0
2013-07-09 11:20:00,36.16,36.18,36.15,36.17,1300.0,36.16,36.18,36.15,36.17,1300.0
2013-07-09 11:25:00,36.16,36.18,36.15,36.15,1500.0,36.16,36.18,36.15,36.15,1500.0
2013-07-09 11:30:00,36.17,36.18,36.15,36.15,2100.0,36.17,36.18,36.15,36.15,2100.0
2013-07-09 11:35:00,36.16,36.17,36.14,36.15,2300.0,36.16,36.17,36.14,36.15,2300.0
2013-07-09 11:40:00,36.17,36.17,36.14,36.15,1300.0,36.17,36.17,36.14,36.15,1300.0
2013-07-09 11:45:00,36.16,36.16,36.13,36.13,2400.0,36.16,36.16,36.13,36.13,2400.0
2013-07-09 11:50:00,36.15,36.15,36.13,36.15,1900.0,36.15,36.15,36.13,36.15,1900.0
2013-07-09 11:55:00,36.15,36.17,36.15,36.16,4200.0,36.15,36.17,36.15,36.16,4200.0
2013-07-09 12:00:00,36.17,36.17,36.13,36.14,2200.0,36.17,36.17,36.13,36.14,2200.0
2013-07-09 12:05:00,36.14,36.14,36.1,36.1,5700.0,36.14,36.14,36.1,36.1,5700.0
2013-07-09 12:10:00,36.1,36.11,36.09,36.11,3400.0,36.1,36.11,36.09,36.11,3400.0
2013-07-09 12:15:00,36.11,36.16,36.11,36.15,8000.0,36.11,36.16,36.11,36.15,8000.0
2013-07-09 12:20:00,36.15,36.15,36.09,36.09,4700.0,36.15,36.15,36.09,36.09,4700.0
2013-07-09 12:25:00,36.1,36.15,36.1,36.15,12700.0,36.1,36.15,36.1,36.15,12700.0
2013-07-09 12:30:00,36.14,36.24,36.14,36.22,13400.0,36.14,36.24,36.14,36.22,13400.0
2013-07-09 12:35:00,36.23,36.25,36.23,36.23,9500.0,36.23,36.25,36.23,36.23,9500.0
2013-07-09 12:40:00,36.23,36.27,36.22,36.22,9400.0,36.23,36.27,36.22,36.22,9400.0
2013-07-09 12:45:00,36.22,36.23,36.19,36.19,2400.0,36.22,36.23,36.19,36.19,2400.0
2013-07-09 12:50:00,36.19,36.23,36.18,36.22,6300.0,36.19,36.23,36.18,36.22,6300.0
2013-07-09 12:55:00,36.2,36.2,36.16,36.16,3500.0,36.2,36.2,36.16,36.16,3500.0
2013-07-09 13:00:00,36.15,36.15,36.12,36.14,5500.0,36.15,36.15,36.12,36.14,5500.0
2013-07-09 13:05:00,36.12,36.16,36.11,36.12,4800.0,36.12,36.16,36.11,36.12,4800.0
2013-07-09 13:10:00,36.13,36.16,36.12,36.15,2800.0,36.13,36.16,36.12,36.15,2800.0
2013-07-09 13:15:00,36.13,36.15,36.13,36.14,1200.0,36.13,36.15,36.13,36.14,1200.0
2013-07-09 13:20:00,36.14,36.14,36.09,36.09,4900.0,36.14,36.14,36.09,36.09,4900.0
2013-07-09 13:25:00,36.1,36.12,36.09,36.1,2000.0,36.1,36.12,36.09,36.1,2000.0
2013-07-09 13:30:00,36.1,36.11,36.07,36.1,3900.0,36.1,36.11,36.07,36.1,3900.0
2013-07-09 13:35:00,36.1,36.13,36.09,36.09,10700.0,36.1,36.13,36.09,36.09,10700.0
2013-07-09 13:40:00,36.09,36.11,36.06,36.1,7600.0,36.09,36.11,36.06,36.1,7600.0
2013-07-09 13:45:00,36.11,36.12,36.1,36.1,1600.0,36.11,36.12,36.1,36.1,1600.0
2013-07-09 13:50:00,36.1,36.1,36.09,36.1,900.0,36.1,36.1,36.09,36.1,900.0
2013-07-09 13:55:00,36.1,36.13,36.1,36.13,2600.0,36.1,36.13,36.1,36.13,2600.0
2013-07-09 14:00:00,36.12,36.16,36.12,36.14,3500.0,36.12,36.16,36.12,36.14,3500.0
2013-07-09 14:05:00,36.14,36.18,36.14,36.16,3100.0,36.14,36.18,36.14,36.16,3100.0
2013-07-09 14:10:00,36.17,36.18,36.15,36.18,5000.0,36.17,36.18,36.15,36.18,5000.0
2013-07-09 14:15:00,36.19,36.19,36.14,36.17,5800.0,36.19,36.19,36.14,36.17,5800.0
2013-07-09 14:20:00,36.16,36.17,36.14,36.16,5500.0,36.16,36.17,36.14,36.16,5500.0
2013-07-09 14:25:00,36.17,36.21,36.16,36.21,3500.0,36.17,36.21,36.16,36.21,3500.0
2013-07-09 14:30:00,36.21,36.21,36.17,36.18,6200.0,36.21,36.21,36.17,36.18,6200.0
2013-07-09 14:35:00,36.17,36.18,36.15,36.15,3500.0,36.17,36.18,36.15,36.15,3500.0
2013-07-09 14:40:00,36.15,36.16,36.14,36.16,3200.0,36.15,36.16,36.14,36.16,3200.0
2013-07-09 14:45:00,36.15,36.16,36.15,36.15,2000.0,36.15,36.16,36.15,36.15,2000.0
2013-07-09 14:50:00,36.15,36.16,36.13,36.14,5800.0,36.15,36.16,36.13,36.14,5800.0
2013-07-09 14:55:00,36.15,36.16,36.13,36.15,4500.0,36.15,36.16,36.13,36.15,4500.0
2013-07-09 15:00:00,36.15,36.17,36.13,36.14,11100.0,36.15,36.17,36.13,36.14,11100.0
2013-07-09 15:05:00,36.14,36.18,36.14,36.18,3300.0,36.14,36.18,36.14,36.18,3300.0
2013-07-09 15:10:00,36.19,36.23,36.18,36.22,3200.0,36.19,36.23,36.18,36.22,3200.0
2013-07-09 15:15:00,36.22,36.22,36.2,36.2,10900.0,36.22,36.22,36.2,36.2,10900.0
2013-07-09 15:20:00,36.2,36.2,36.19,36.19,1900.0,36.2,36.2,36.19,36.19,1900.0
2013-07-09 15:25:00,36.19,36.2,36.16,36.17,5300.0,36.19,36.2,36.16,36.17,5300.0
2013-07-09 15:30:00,36.17,36.19,36.16,36.19,4100.0,36.17,36.19,36.16,36.19,4100.0
2013-07-09 15:35:00,36.18,36.22,36.18,36.22,6900.0,36.18,36.22,36.18,36.22,6900.0
2013-07-09 15:40:00,36.22,36.24,36.21,36.24,6300.0,36.22,36.24,36.21,36.24,6300.0
2013-07-09 15:45:00,36.24,36.24,36.22,36.22,7500.0,36.24,36.24,36.22,36.22,7500.0
2013-07-09 15:50:00,36.23,36.23,36.15,36.18,18900.0,36.23,36.23,36.15,36.18,18900.0
2013-07-09 15:55:00,36.17,36.24,36.17,36.24,23600.0,36.17,36.24,36.17,36.24,23600.0
2013-07-10 09:30:00,36.24,36.3,36.08,36.27,5000.0,36.24,36.3,36.08,36.27,5000.0
2013-07-10 09:35:00,36.3,36.4,36.3,36.37,6800.0,36.3,36.4,36.3,36.37,6800.0
2013-07-10 09:40:00,36.4,36.45,36.36,36.44,1800.0,36.4,36.45,36.36,36.44,1800.0
2013-07-10 09:45:00,36.43,36.48,36.41,36.47,4500.0,36.43,36.48,36.41,36.47,4500.0
2013-07-10 09:50:00,36.46,36.48,36.46,36.47,1500.0,36.46,36.48,36.46,36.47,1500.0
2013-07-10 09:55:00,36.47,36.6,36.46,36.58,24500.0,36.47,36.6,36.46,36.58,24500.0
2013-07-10 10:00:00,36.58,36.59,36.52,36.59,3000.0,36.58,36.59,36.52,36.59,3000.0
2013-07-10 10:05:00,36.59,36.59,36.52,36.53,17800.0,36.59,36.59,36.52,36.53,17800.0
2013-07-10 10:10:00,36.55,36.58,36.55,36.57,3200.0,36.55,36.58,36.55,36.57,3200.0
2013-07-10 10:15:00,36.57,36.57,36.53,36.53,1400.0,36.57,36.57,36.53,36.53,1400.0
2013-07-10 10:20:00,36.56,36.59,36.56,36.57,3800.0,36.56,36.59,36.56,36.57,3800.0
2013-07-10 10:25:00,36.58,36.58,36.54,36.57,3300.0,36.58,36.58,36.54,36.57,3300.0
2013-07-10 10:30:00,36.59,36.59,36.54,36.54,3600.0,36.59,36.59,36.54,36.54,3600.0
2013-07-10 10:35:00,36.54,36.57,36.54,36.56,2000.0,36.54,36.57,36.54,36.56,2000.0
2013-07-10 10:40:00,36.58,36.58,36.54,36.56,2700.0,36.58,36.58,36.54,36.56,2700.0
2013-07-10 10:45:00,36.57,36.57,36.56,36.57,1200.0,36.57,36.57,36.56,36.57,1200.0
2013-07-10 10:50:00,36.57,36.58,36.55,36.56,2800.0,36.57,36.58,36.55,36.56,2800.0
2013-07-10 10:55:00,36.54,36.54,36.5,36.52,1200.0,36.54,36.54,36.5,36.52,1200.0
2013-07-10 11:00:00,36.52,36.53,36.49,36.52,2000.0,36.52,36.53,36.49,36.52,2000.0
2013-07-10 11:05:00,36.5,36.51,36.5,36.5,3000.0,36.5,36.51,36.5,36.5,3000.0
2013-07-10 11:10:00,36.5,36.53,36.5,36.52,2100.0,36.5,36.53,36.5,36.52,2100.0
2013-07-10 11:15:00,36.51,36.53,36.48,36.51,3400.0,36.51,36.53,36.48,36.51,3400.0
2013-07-10 11:20:00,36.52,36.53,36.51,36.52,1100.0,36.52,36.53,36.51,36.52,1100.0
2013-07-10 11:25:00,36.54,36.54,36.5,36.5,1400.0,36.54,36.54,36.5,36.5,1400.0
2013-07-10 11:30:00,36.52,36.53,36.51,36.53,1700.0,36.52,36.53,36.51,36.53,1700.0
2013-07-10 11:35:00,36.54,36.57,36.54,36.57,2000.0,36.54,36.57,36.54,36.57,2000.0
2013-07-10 11:40:00,36.58,36.59,36.57,36.57,5700.0,36.58,36.59,36.57,36.57,5700.0
2013-07-10 11:45:00,36.59,36.59,36.55,36.58,3700.0,36.59,36.59,36.55,36.58,3700.0
2013-07-10 11:50:00,36.58,36.59,36.57,36.58,1700.0,36.58,36.59,36.57,36.58,1700.0
2013-07-10 11:55:00,36.59,36.6,36.58,36.59,4300.0,36.59,36.6,36.58,36.59,4300.0
2013-07-10 12:00:00,36.6,36.61,36.59,36.61,3700.0,36.6,36.61,36.59,36.61,3700.0
2013-07-10 12:05:00,36.61,36.62,36.61,36.62,2600.0,36.61,36.62,36.61,36.62,2600.0
2013-07-10 12:10:00,36.62,36.62,36.62,36.62,2500.0,36.62,36.62,36.62,36.62,2500.0
2013-07-10 12:15:00,36.62,36.62,36.58,36.59,2200.0,36.62,36.62,36.58,36.59,2200.0
2013-07-10 12:20:00,36.59,36.59,36.58,36.59,800.0,36.59,36.59,36.58,36.59,800.0
2013-07-10 12:25:00,36.59,36.59,36.58,36.59,1100.0,36.59,36.59,36.58,36.59,1100.0
2013-07-10 12:30:00,36.59,36.59,36.57,36.59,2700.0,36.59,36.59,36.57,36.59,2700.0
2013-07-10 12:35:00,36.59,36.59,36.57,36.57,1500.0,36.59,36.59,36.57,36.57,1500.0
2013-07-10 12:40:00,36.57,36.6,36.57,36.6,1100.0,36.57,36.6,36.57,36.6,1100.0
2013-07-10 12:45:00,36.61,36.65,36.61,36.65,3600.0,36.61,36.65,36.61,36.65,3600.0
2013-07-10 12:50:00,36.66,36.67,36.66,36.67,1100.0,36.66,36.67,36.66,36.67,1100.0
2013-07-10 12:55:00,36.66,36.66,36.65,36.66,1500.0,36.66,36.66,36.65,36.66,1500.0
2013-07-10 13:00:00,36.66,36.67,36.65,36.67,2200.0,36.66,36.67,36.65,36.67,2200.0
2013-07-10 13:05:00,36.66,36.67,36.66,36.66,2200.0,36.66,36.67,36.66,36.66,2200.0
2013-07-10 13:10:00,36.65,36.65,36.63,36.65,2100.0,36.65,36.65,36.63,36.65,2100.0
2013-07-10 13:15:00,36.64,36.66,36.63,36.66,1800.0,36.64,36.66,36.63,36.66,1800.0
2013-07-10 13:20:00,36.65,36.65,36.63,36.65,1400.0,36.65,36.65,36.63,36.65,1400.0
2013-07-10 13:25:00,36.65,36.67,36.64,36.67,3200.0,36.65,36.67,36.64,36.67,3200.0
2013-07-10 13:30:00,36.65,36.67,36.65,36.66,1200.0,36.65,36.67,36.65,36.66,1200.0
2013-07-10 13:35:00,36.66,36.67,36.64,36.66,1900.0,36.66,36.67,36.64,36.66,1900.0
2013-07-10 13:40:00,36.68,36.68,36.67,36.67,1300.0,36.68,36.68,36.67,36.67,1300.0
2013-07-10 13:45:00,36.66,36.68,36.66,36.68,3300.0,36.66,36.68,36.66,36.68,3300.0
2013-07-10 13:50:00,36.67,36.68,36.67,36.67,2000.0,36.67,36.68,36.67,36.67,2000.0
2013-07-10 13:55:00,36.67,36.67,36.61,36.61,2800.0,36.67,36.67,36.61,36.61,2800.0
2013-07-10 14:00:00,36.62,36.69,36.62,36.68,9300.0,36.62,36.69,36.62,36.68,9300.0
2013-07-10 14:05:00,36.67,36.67,36.57,36.64,6900.0,36.67,36.67,36.57,36.64,6900.0
2013-07-10 14:10:00,36.63,36.67,36.6,36.67,3400.0,36.63,36.67,36.6,36.67,3400.0
2013-07-10 14:15:00,36.7,36.7,36.66,36.7,5100.0,36.7,36.7,36.66,36.7,5100.0
2013-07-10 14:20:00,36.7,36.74,36.68,36.69,6700.0,36.7,36.74,36.68,36.69,6700.0
2013-07-10 14:25:00,36.68,36.69,36.63,36.64,2800.0,36.68,36.69,36.63,36.64,2800.0
2013-07-10 14:30:00,36.64,36.66,36.64,36.66,4000.0,36.64,36.66,36.64,36.66,4000.0
2013-07-10 14:35:00,36.64,36.64,36.59,36.59,5100.0,36.64,36.64,36.59,36.59,5100.0
2013-07-10 14:40:00,36.6,36.65,36.6,36.65,4800.0,36.6,36.65,36.6,36.65,4800.0
2013-07-10 14:45:00,36.67,36.67,36.59,36.59,3300.0,36.67,36.67,36.59,36.59,3300.0
2013-07-10 14:50:00,36.6,36.69,36.59,36.64,4300.0,36.6,36.69,36.59,36.64,4300.0
2013-07-10 14:55:00,36.64,36.71,36.64,36.71,3800.0,36.64,36.71,36.64,36.71,3800.0
2013-07-10 15:00:00,36.71,36.73,36.71,36.73,3800.0,36.71,36.73,36.71,36.73,3800.0
2013-07-10 15:05:00,36.72,36.73,36.68,36.69,5800.0,36.72,36.73,36.68,36.69,5800.0
2013-07-10 15:10:00,36.68,36.74,36.67,36.73,15600.0,36.68,36.74,36.67,36.73,15600.0
2013-07-10 15:15:00,36.73,36.77,36.73,36.77,4500.0,36.73,36.77,36.73,36.77,4500.0
2013-07-10 15:20:00,36.77,36.8,36.77,36.79,7600.0,36.77,36.8,36.77,36.79,7600.0
2013-07-10 15:25:00,36.79,36.84,36.78,36.84,14700.0,36.79,36.84,36.78,36.84,14700.0
2013-07-10 15:30:00,36.84,36.84,36.82,36.83,9100.0,36.84,36.84,36.82,36.83,9100.0
2013-07-10 15:35:00,36.83,36.83,36.82,36.82,7400.0,36.83,36.83,36.82,36.82,7400.0
2013-07-10 15:40:00,36.82,36.83,36.82,36.82,6100.0,36.82,36.83,36.82,36.82,6100.0
2013-07-10 15:45:00,36.82,36.83,36.78,36.78,14100.0,36.82,36.83,36.78,36.78,14100.0
2013-07-10 15:50:00,36.78,36.82,36.78,36.82,19700.0,36.78,36.82,36.78,36.82,19700.0
2013-07-10 15:55:00,36.81,36.84,36.81,36.84,32300.0,36.81,36.84,36.81,36.84,32300.0
2013-07-11 09:30:00,37.02,37.09,36.94,37.03,41100.0,37.02,37.09,36.94,37.03,41100.0
2013-07-11 09:35:00,37.08,37.14,37.06,37.14,6500.0,37.08,37.14,37.06,37.14,6500.0
2013-07-11 09:40:00,37.13,37.14,37.09,37.09,6100.0,37.13,37.14,37.09,37.09,6100.0
2013-07-11 09:45:00,37.11,37.12,37.05,37.08,4100.0,37.11,37.12,37.05,37.08,4100.0
2013-07-11 09:50:00,37.08,37.13,37.08,37.11,2800.0,37.08,37.13,37.08,37.11,2800.0
2013-07-11 09:55:00,37.12,37.13,37.09,37.09,4900.0,37.12,37.13,37.09,37.09,4900.0
2013-07-11 10:00:00,37.08,37.08,37.01,37.01,4300.0,37.08,37.08,37.01,37.01,4300.0
2013-07-11 10:05:00,36.99,37.05,36.99,37.05,3300.0,36.99,37.05,36.99,37.05,3300.0
2013-07-11 10:10:00,37.06,37.1,37.05,37.1,4600.0,37.06,37.1,37.05,37.1,4600.0
2013-07-11 10:15:00,37.11,37.11,37.04,37.04,2600.0,37.11,37.11,37.04,37.04,2600.0
2013-07-11 10:20:00,37.03,37.06,37.03,37.04,1700.0,37.03,37.06,37.03,37.04,1700.0
2013-07-11 10:25:00,37.03,37.04,37.0,37.04,6000.0,37.03,37.04,37.0,37.04,6000.0
2013-07-11 10:30:00,37.03,37.04,37.01,37.01,800.0,37.03,37.04,37.01,37.01,800.0
2013-07-11 10:35:00,37.0,37.0,36.98,36.98,1200.0,37.0,37.0,36.98,36.98,1200.0
2013-07-11 10:40:00,36.97,36.97,36.93,36.94,2700.0,36.97,36.97,36.93,36.94,2700.0
2013-07-11 10:45:00,36.95,36.97,36.92,36.93,4000.0,36.95,36.97,36.92,36.93,4000.0
2013-07-11 10:50:00,36.95,37.0,36.94,36.99,3800.0,36.95,37.0,36.94,36.99,3800.0
2013-07-11 10:55:00,36.98,36.99,36.96,36.99,3000.0,36.98,36.99,36.96,36.99,3000.0
2013-07-11 11:00:00,36.98,36.98,36.94,36.98,4900.0,36.98,36.98,36.94,36.98,4900.0
2013-07-11 11:05:00,36.98,37.01,36.98,37.0,7200.0,36.98,37.01,36.98,37.0,7200.0
2013-07-11 11:10:00,37.01,37.05,37.0,37.04,6200.0,37.01,37.05,37.0,37.04,6200.0
2013-07-11 11:15:00,37.04,37.04,36.99,37.0,3800.0,37.04,37.04,36.99,37.0,3800.0
2013-07-11 11:20:00,36.99,37.0,36.98,36.99,4300.0,36.99,37.0,36.98,36.99,4300.0
2013-07-11 11:25:00,36.99,37.04,36.99,37.04,6600.0,36.99,37.04,36.99,37.04,6600.0
2013-07-11 11:30:00,37.05,37.06,37.04,37.06,4800.0,37.05,37.06,37.04,37.06,4800.0
2013-07-11 11:35:00,37.06,37.07,37.05,37.05,7500.0,37.06,37.07,37.05,37.05,7500.0
2013-07-11 11:40:00,37.04,37.07,37.04,37.07,6300.0,37.04,37.07,37.04,37.07,6300.0
2013-07-11 11:45:00,37.05,37.06,37.05,37.05,3900.0,37.05,37.06,37.05,37.05,3900.0
2013-07-11 11:50:00,37.05,37.06,37.04,37.05,5000.0,37.05,37.06,37.04,37.05,5000.0
2013-07-11 11:55:00,37.05,37.06,37.02,37.02,4100.0,37.05,37.06,37.02,37.02,4100.0
2013-07-11 12:00:00,37.02,37.03,37.0,37.01,3600.0,37.02,37.03,37.0,37.01,3600.0
2013-07-11 12:05:00,37.01,37.03,37.01,37.03,2700.0,37.01,37.03,37.01,37.03,2700.0
2013-07-11 12:10:00,37.03,37.04,37.02,37.03,3700.0,37.03,37.04,37.02,37.03,3700.0
2013-07-11 12:15:00,37.02,37.02,36.99,37.0,5400.0,37.02,37.02,36.99,37.0,5400.0
2013-07-11 12:20:00,37.01,37.01,37.0,37.0,700.0,37.01,37.01,37.0,37.0,700.0
2013-07-11 12:25:00,37.01,37.01,37.0,37.0,4000.0,37.01,37.01,37.0,37.0,4000.0
2013-07-11 12:30:00,37.0,37.0,36.99,36.99,2700.0,37.0,37.0,36.99,36.99,2700.0
2013-07-11 12:35:00,37.0,37.0,36.99,36.99,700.0,37.0,37.0,36.99,36.99,700.0
2013-07-11 12:40:00,37.0,37.02,37.0,37.01,4000.0,37.0,37.02,37.0,37.01,4000.0
2013-07-11 12:45:00,37.02,37.04,37.02,37.02,4200.0,37.02,37.04,37.02,37.02,4200.0
2013-07-11 12:50:00,37.03,37.05,37.02,37.04,3600.0,37.03,37.05,37.02,37.04,3600.0
2013-07-11 12:55:00,37.04,37.06,37.04,37.04,11000.0,37.04,37.06,37.04,37.04,11000.0
2013-07-11 13:00:00,37.04,37.05,37.02,37.03,9700.0,37.04,37.05,37.02,37.03,9700.0
2013-07-11 13:05:00,37.02,37.02,36.99,37.0,2600.0,37.02,37.02,36.99,37.0,2600.0
2013-07-11 13:10:00,37.0,37.03,37.0,37.03,5100.0,37.0,37.03,37.0,37.03,5100.0
2013-07-11 13:15:00,37.03,37.04,37.03,37.04,1300.0,37.03,37.04,37.03,37.04,1300.0
2013-07-11 13:20:00,37.04,37.06,37.04,37.06,2200.0,37.04,37.06,37.04,37.06,2200.0
2013-07-11 13:25:00,37.06,37.08,37.06,37.08,2800.0,37.06,37.08,37.06,37.08,2800.0
2013-07-11 13:30:00,37.08,37.08,37.06,37.08,5300.0,37.08,37.08,37.06,37.08,5300.0
2013-07-11 13:35:00,37.07,37.08,37.05,37.06,4200.0,37.07,37.08,37.05,37.06,4200.0
2013-07-11 13:40:00,37.07,37.08,37.06,37.07,2600.0,37.07,37.08,37.06,37.07,2600.0
2013-07-11 13:45:00,37.07,37.08,37.06,37.08,2700.0,37.07,37.08,37.06,37.08,2700.0
2013-07-11 13:50:00,37.08,37.09,37.07,37.08,2600.0,37.08,37.09,37.07,37.08,2600.0
2013-07-11 13:55:00,37.09,37.1,37.08,37.1,2800.0,37.09,37.1,37.08,37.1,2800.0
2013-07-11 14:00:00,37.09,37.1,37.09,37.1,500.0,37.09,37.1,37.09,37.1,500.0
2013-07-11 14:05:00,37.09,37.09,37.07,37.08,4800.0,37.09,37.09,37.07,37.08,4800.0
2013-07-11 14:10:00,37.07,37.08,37.03,37.03,5700.0,37.07,37.08,37.03,37.03,5700.0
2013-07-11 14:15:00,37.03,37.07,37.03,37.07,4600.0,37.03,37.07,37.03,37.07,4600.0
2013-07-11 14:20:00,37.08,37.11,37.08,37.11,3100.0,37.08,37.11,37.08,37.11,3100.0
2013-07-11 14:25:00,37.11,37.12,37.09,37.09,3400.0,37.11,37.12,37.09,37.09,3400.0
2013-07-11 14:30:00,37.11,37.12,37.11,37.11,5600.0,37.11,37.12,37.11,37.11,5600.0
2013-07-11 14:35:00,37.11,37.12,37.08,37.09,8400.0,37.11,37.12,37.08,37.09,8400.0
2013-07-11 14:40:00,37.08,37.1,37.08,37.09,4100.0,37.08,37.1,37.08,37.09,4100.0
2013-07-11 14:45:00,37.1,37.1,37.09,37.1,1200.0,37.1,37.1,37.09,37.1,1200.0
2013-07-11 14:50:00,37.1,37.12,37.1,37.11,5100.0,37.1,37.12,37.1,37.11,5100.0
2013-07-11 14:55:00,37.11,37.11,37.09,37.1,3200.0,37.11,37.11,37.09,37.1,3200.0
2013-07-11 15:00:00,37.11,37.11,37.09,37.1,2400.0,37.11,37.11,37.09,37.1,2400.0
2013-07-11 15:05:00,37.1,37.11,37.09,37.09,6000.0,37.1,37.11,37.09,37.09,6000.0
2013-07-11 15:10:00,37.1,37.1,37.08,37.1,2800.0,37.1,37.1,37.08,37.1,2800.0
2013-07-11 15:15:00,37.09,37.1,37.08,37.1,4300.0,37.09,37.1,37.08,37.1,4300.0
2013-07-11 15:20:00,37.09,37.13,37.09,37.12,16200.0,37.09,37.13,37.09,37.12,16200.0
2013-07-11 15:25:00,37.12,37.13,37.12,37.13,4400.0,37.12,37.13,37.12,37.13,4400.0
2013-07-11 15:30:00,37.12,37.13,37.12,37.13,4500.0,37.12,37.13,37.12,37.13,4500.0
2013-07-11 15:35:00,37.12,37.14,37.11,37.13,11000.0,37.12,37.14,37.11,37.13,11000.0
2013-07-11 15:40:00,37.13,37.14,37.12,37.13,5300.0,37.13,37.14,37.12,37.13,5300.0
2013-07-11 15:45:00,37.14,37.14,37.12,37.14,9300.0,37.14,37.14,37.12,37.14,9300.0
2013-07-11 15:50:00,37.13,37.14,37.12,37.12,13400.0,37.13,37.14,37.12,37.12,13400.0
2013-07-11 15:55:00,37.13,37.21,37.12,37.21,222400.0,37.13,37.21,37.12,37.21,222400.0
2013-07-12 09:30:00,37.07,37.43,37.07,37.42,26600.0,37.07,37.43,37.07,37.42,26600.0
2013-07-12 09:35:00,37.42,37.49,37.42,37.49,8200.0,37.42,37.49,37.42,37.49,8200.0
2013-07-12 09:40:00,37.49,37.59,37.49,37.56,11000.0,37.49,37.59,37.49,37.56,11000.0
2013-07-12 09:45:00,37.55,37.58,37.5,37.56,3200.0,37.55,37.58,37.5,37.56,3200.0
2013-07-12 09:50:00,37.57,37.62,37.57,37.58,2000.0,37.57,37.62,37.57,37.58,2000.0
2013-07-12 09:55:00,37.56,37.62,37.56,37.62,5900.0,37.56,37.62,37.56,37.62,5900.0
2013-07-12 10:00:00,37.6,37.61,37.51,37.51,16500.0,37.6,37.61,37.51,37.51,16500.0
2013-07-12 10:05:00,37.52,37.52,37.5,37.5,3800.0,37.52,37.52,37.5,37.5,3800.0
2013-07-12 10:10:00,37.49,37.49,37.45,37.47,3600.0,37.49,37.49,37.45,37.47,3600.0
2013-07-12 10:15:00,37.47,37.51,37.47,37.51,3500.0,37.47,37.51,37.47,37.51,3500.0
2013-07-12 10:20:00,37.5,37.5,37.49,37.5,2900.0,37.5,37.5,37.49,37.5,2900.0
2013-07-12 10:25:00,37.51,37.52,37.5,37.5,2200.0,37.51,37.52,37.5,37.5,2200.0
2013-07-12 10:30:00,37.51,37.54,37.5,37.53,4700.0,37.51,37.54,37.5,37.53,4700.0
2013-07-12 10:35:00,37.54,37.57,37.54,37.57,2600.0,37.54,37.57,37.54,37.57,2600.0
2013-07-12 10:40:00,37.57,37.62,37.57,37.62,9400.0,37.57,37.62,37.57,37.62,9400.0
2013-07-12 10:45:00,37.64,37.64,37.62,37.62,6300.0,37.64,37.64,37.62,37.62,6300.0
2013-07-12 10:50:00,37.62,37.62,37.61,37.61,2200.0,37.62,37.62,37.61,37.61,2200.0
2013-07-12 10:55:00,37.61,37.66,37.61,37.65,3500.0,37.61,37.66,37.61,37.65,3500.0
2013-07-12 11:00:00,37.65,37.65,37.64,37.65,1400.0,37.65,37.65,37.64,37.65,1400.0
2013-07-12 11:05:00,37.64,37.64,37.62,37.64,1900.0,37.64,37.64,37.62,37.64,1900.0
2013-07-12 11:10:00,37.63,37.63,37.62,37.62,2000.0,37.63,37.63,37.62,37.62,2000.0
2013-07-12 11:15:00,37.62,37.63,37.59,37.62,2800.0,37.62,37.63,37.59,37.62,2800.0
2013-07-12 11:20:00,37.61,37.63,37.61,37.62,1100.0,37.61,37.63,37.61,37.62,1100.0
2013-07-12 11:25:00,37.63,37.63,37.59,37.6,2600.0,37.63,37.63,37.59,37.6,2600.0
2013-07-12 11:30:00,37.6,37.65,37.58,37.64,7500.0,37.6,37.65,37.58,37.64,7500.0
2013-07-12 11:35:00,37.63,37.64,37.62,37.62,1200.0,37.63,37.64,37.62,37.62,1200.0
2013-07-12 11:40:00,37.65,37.65,37.61,37.63,2600.0,37.65,37.65,37.61,37.63,2600.0
2013-07-12 11:45:00,37.63,37.64,37.63,37.64,800.0,37.63,37.64,37.63,37.64,800.0
2013-07-12 11:50:00,37.64,37.64,37.59,37.61,3900.0,37.64,37.64,37.59,37.61,3900.0
2013-07-12 11:55:00,37.61,37.62,37.59,37.62,2500.0,37.61,37.62,37.59,37.62,2500.0
2013-07-12 12:00:00,37.61,37.65,37.61,37.64,2700.0,37.61,37.65,37.61,37.64,2700.0
2013-07-12 12:05:00,37.65,37.65,37.63,37.63,6600.0,37.65,37.65,37.63,37.63,6600.0
2013-07-12 12:10:00,37.61,37.62,37.6,37.61,3300.0,37.61,37.62,37.6,37.61,3300.0
2013-07-12 12:15:00,37.61,37.62,37.58,37.62,4900.0,37.61,37.62,37.58,37.62,4900.0
2013-07-12 12:20:00,37.61,37.63,37.6,37.61,5900.0,37.61,37.63,37.6,37.61,5900.0
2013-07-12 12:25:00,37.61,37.62,37.6,37.6,1500.0,37.61,37.62,37.6,37.6,1500.0
2013-07-12 12:30:00,37.62,37.62,37.61,37.61,2400.0,37.62,37.62,37.61,37.61,2400.0
2013-07-12 12:35:00,37.6,37.61,37.6,37.61,800.0,37.6,37.61,37.6,37.61,800.0
2013-07-12 12:40:00,37.61,37.61,37.6,37.6,1800.0,37.61,37.61,37.6,37.6,1800.0
2013-07-12 12:45:00,37.62,37.62,37.61,37.62,800.0,37.62,37.62,37.61,37.62,800.0
2013-07-12 12:50:00,37.61,37.61,37.59,37.59,3000.0,37.61,37.61,37.59,37.59,3000.0
2013-07-12 12:55:00,37.59,37.6,37.58,37.58,1600.0,37.59,37.6,37.58,37.58,1600.0
2013-07-12 13:00:00,37.6,37.6,37.56,37.58,1200.0,37.6,37.6,37.56,37.58,1200.0
2013-07-12 13:05:00,37.57,37.58,37.55,37.55,2700.0,37.57,37.58,37.55,37.55,2700.0
2013-07-12 13:10:00,37.55,37.56,37.54,37.55,1000.0,37.55,37.56,37.54,37.55,1000.0
2013-07-12 13:15:00,37.55,37.56,37.54,37.55,2200.0,37.55,37.56,37.54,37.55,2200.0
2013-07-12 13:20:00,37.55,37.56,37.54,37.56,2400.0,37.55,37.56,37.54,37.56,2400.0
2013-07-12 13:25:00,37.56,37.56,37.54,37.54,2100.0,37.56,37.56,37.54,37.54,2100.0
2013-07-12 13:30:00,37.55,37.56,37.55,37.55,1200.0,37.55,37.56,37.55,37.55,1200.0
2013-07-12 13:35:00,37.55,37.55,37.53,37.53,2400.0,37.55,37.55,37.53,37.53,2400.0
2013-07-12 13:40:00,37.53,37.53,37.51,37.52,2400.0,37.53,37.53,37.51,37.52,2400.0
2013-07-12 13:45:00,37.53,37.56,37.53,37.56,3300.0,37.53,37.56,37.53,37.56,3300.0
2013-07-12 13:50:00,37.56,37.56,37.53,37.53,4400.0,37.56,37.56,37.53,37.53,4400.0
2013-07-12 13:55:00,37.52,37.52,37.51,37.52,1500.0,37.52,37.52,37.51,37.52,1500.0
2013-07-12 14:00:00,37.51,37.52,37.51,37.52,2000.0,37.51,37.52,37.51,37.52,2000.0
2013-07-12 14:05:00,37.52,37.54,37.51,37.52,8400.0,37.52,37.54,37.51,37.52,8400.0
2013-07-12 14:10:00,37.51,37.52,37.49,37.52,3000.0,37.51,37.52,37.49,37.52,3000.0
2013-07-12 14:15:00,37.52,37.52,37.5,37.52,2800.0,37.52,37.52,37.5,37.52,2800.0
2013-07-12 14:20:00,37.52,37.53,37.52,37.53,1800.0,37.52,37.53,37.52,37.53,1800.0
2013-07-12 14:25:00,37.53,37.55,37.52,37.55,2500.0,37.53,37.55,37.52,37.55,2500.0
2013-07-12 14:30:00,37.55,37.56,37.55,37.55,2100.0,37.55,37.56,37.55,37.55,2100.0
2013-07-12 14:35:00,37.54,37.55,37.52,37.55,7600.0,37.54,37.55,37.52,37.55,7600.0
2013-07-12 14:40:00,37.55,37.56,37.55,37.56,2800.0,37.55,37.56,37.55,37.56,2800.0
2013-07-12 14:45:00,37.55,37.55,37.53,37.54,6800.0,37.55,37.55,37.53,37.54,6800.0
2013-07-12 14:50:00,37.55,37.55,37.54,37.55,4400.0,37.55,37.55,37.54,37.55,4400.0
2013-07-12 14:55:00,37.55,37.55,37.53,37.53,12400.0,37.55,37.55,37.53,37.53,12400.0
2013-07-12 15:00:00,37.53,37.54,37.48,37.48,7600.0,37.53,37.54,37.48,37.48,7600.0
2013-07-12 15:05:00,37.49,37.52,37.47,37.52,8800.0,37.49,37.52,37.47,37.52,8800.0
2013-07-12 15:10:00,37.51,37.54,37.51,37.53,13900.0,37.51,37.54,37.51,37.53,13900.0
2013-07-12 15:15:00,37.52,37.54,37.51,37.54,10700.0,37.52,37.54,37.51,37.54,10700.0
2013-07-12 15:20:00,37.54,37.55,37.53,37.54,12900.0,37.54,37.55,37.53,37.54,12900.0
2013-07-12 15:25:00,37.54,37.54,37.53,37.54,3400.0,37.54,37.54,37.53,37.54,3400.0
2013-07-12 15:30:00,37.54,37.54,37.53,37.54,10300.0,37.54,37.54,37.53,37.54,10300.0
2013-07-12 15:35:00,37.55,37.59,37.55,37.59,15000.0,37.55,37.59,37.55,37.59,15000.0
2013-07-12 15:40:00,37.6,37.61,37.59,37.61,9500.0,37.6,37.61,37.59,37.61,9500.0
2013-07-12 15:45:00,37.6,37.63,37.6,37.61,11000.0,37.6,37.63,37.6,37.61,11000.0
2013-07-12 15:50:00,37.61,37.63,37.59,37.62,19200.0,37.61,37.63,37.59,37.62,19200.0
2013-07-12 15:55:00,37.63,37.63,37.58,37.6,18200.0,37.63,37.63,37.58,37.6,18200.0
2013-07-15 09:30:00,37.12,37.38,37.07,37.33,67300.0,37.12,37.38,37.07,37.33,67300.0
2013-07-15 09:35:00,37.34,37.43,37.32,37.34,8300.0,37.34,37.43,37.32,37.34,8300.0
2013-07-15 09:40:00,37.33,37.38,37.23,37.25,10300.0,37.33,37.38,37.23,37.25,10300.0
2013-07-15 09:45:00,37.26,37.29,37.24,37.29,6400.0,37.26,37.29,37.24,37.29,6400.0
2013-07-15 09:50:00,37.27,37.4,37.27,37.4,3400.0,37.27,37.4,37.27,37.4,3400.0
2013-07-15 09:55:00,37.4,37.48,37.4,37.48,8500.0,37.4,37.48,37.4,37.48,8500.0
2013-07-15 10:00:00,37.46,37.47,37.39,37.39,2000.0,37.46,37.47,37.39,37.39,2000.0
2013-07-15 10:05:00,37.37,37.41,37.36,37.4,6900.0,37.37,37.41,37.36,37.4,6900.0
2013-07-15 10:10:00,37.41,37.44,37.37,37.37,3700.0,37.41,37.44,37.37,37.37,3700.0
2013-07-15 10:15:00,37.4,37.42,37.39,37.41,3100.0,37.4,37.42,37.39,37.41,3100.0
2013-07-15 10:20:00,37.42,37.45,37.42,37.45,2000.0,37.42,37.45,37.42,37.45,2000.0
2013-07-15 10:25:00,37.45,37.46,37.43,37.44,3200.0,37.45,37.46,37.43,37.44,3200.0
2013-07-15 10:30:00,37.46,37.48,37.44,37.45,4600.0,37.46,37.48,37.44,37.45,4600.0
2013-07-15 10:35:00,37.44,37.48,37.44,37.48,1900.0,37.44,37.48,37.44,37.48,1900.0
2013-07-15 10:40:00,37.49,37.55,37.49,37.55,3600.0,37.49,37.55,37.49,37.55,3600.0
2013-07-15 10:45:00,37.55,37.57,37.55,37.57,6600.0,37.55,37.57,37.55,37.57,6600.0
2013-07-15 10:50:00,37.57,37.59,37.56,37.58,8000.0,37.57,37.59,37.56,37.58,8000.0
2013-07-15 10:55:00,37.58,37.59,37.58,37.59,2400.0,37.58,37.59,37.58,37.59,2400.0
2013-07-15 11:00:00,37.59,37.59,37.58,37.59,1200.0,37.59,37.59,37.58,37.59,1200.0
2013-07-15 11:05:00,37.59,37.6,37.58,37.58,3400.0,37.59,37.6,37.58,37.58,3400.0
2013-07-15 11:10:00,37.59,37.6,37.57,37.58,6700.0,37.59,37.6,37.57,37.58,6700.0
2013-07-15 11:15:00,37.59,37.59,37.58,37.59,1100.0,37.59,37.59,37.58,37.59,1100.0
2013-07-15 11:20:00,37.58,37.59,37.56,37.56,11900.0,37.58,37.59,37.56,37.56,11900.0
2013-07-15 11:25:00,37.54,37.56,37.52,37.55,2000.0,37.54,37.56,37.52,37.55,2000.0
2013-07-15 11:30:00,37.56,37.59,37.56,37.58,2600.0,37.56,37.59,37.56,37.58,2600.0
2013-07-15 11:35:00,37.58,37.59,37.58,37.59,1200.0,37.58,37.59,37.58,37.59,1200.0
2013-07-15 11:40:00,37.59,37.6,37.57,37.6,24800.0,37.59,37.6,37.57,37.6,24800.0
2013-07-15 11:45:00,37.6,37.61,37.59,37.6,3300.0,37.6,37.61,37.59,37.6,3300.0
2013-07-15 11:50:00,37.6,37.63,37.6,37.63,1400.0,37.6,37.63,37.6,37.63,1400.0
2013-07-15 11:55:00,37.63,37.65,37.62,37.64,3300.0,37.63,37.65,37.62,37.64,3300.0
2013-07-15 12:00:00,37.65,37.67,37.64,37.67,5000.0,37.65,37.67,37.64,37.67,5000.0
2013-07-15 12:05:00,37.67,37.69,37.67,37.69,1600.0,37.67,37.69,37.67,37.69,1600.0
2013-07-15 12:10:00,37.69,37.7,37.64,37.65,7800.0,37.69,37.7,37.64,37.65,7800.0
2013-07-15 12:15:00,37.66,37.68,37.66,37.68,1100.0,37.66,37.68,37.66,37.68,1100.0
2013-07-15 12:20:00,37.69,37.7,37.68,37.68,3800.0,37.69,37.7,37.68,37.68,3800.0
2013-07-15 12:25:00,37.68,37.72,37.68,37.72,4700.0,37.68,37.72,37.68,37.72,4700.0
2013-07-15 12:30:00,37.72,37.75,37.71,37.74,5200.0,37.72,37.75,37.71,37.74,5200.0
2013-07-15 12:35:00,37.75,37.76,37.74,37.76,5600.0,37.75,37.76,37.74,37.76,5600.0
2013-07-15 12:40:00,37.75,37.76,37.74,37.74,5000.0,37.75,37.76,37.74,37.74,5000.0
2013-07-15 12:45:00,37.73,37.73,37.68,37.69,2400.0,37.73,37.73,37.68,37.69,2400.0
2013-07-15 12:50:00,37.7,37.7,37.7,37.7,600.0,37.7,37.7,37.7,37.7,600.0
2013-07-15 12:55:00,37.7,37.72,37.7,37.71,2800.0,37.7,37.72,37.7,37.71,2800.0
2013-07-15 13:00:00,37.72,37.73,37.72,37.73,1400.0,37.72,37.73,37.72,37.73,1400.0
2013-07-15 13:05:00,37.73,37.75,37.73,37.75,6200.0,37.73,37.75,37.73,37.75,6200.0
2013-07-15 13:10:00,37.75,37.76,37.75,37.76,600.0,37.75,37.76,37.75,37.76,600.0
2013-07-15 13:15:00,37.76,37.76,37.75,37.75,300.0,37.76,37.76,37.75,37.75,300.0
2013-07-15 13:20:00,37.76,37.77,37.76,37.77,4300.0,37.76,37.77,37.76,37.77,4300.0
2013-07-15 13:25:00,37.76,37.77,37.76,37.77,2300.0,37.76,37.77,37.76,37.77,2300.0
2013-07-15 13:30:00,37.77,37.78,37.76,37.78,7500.0,37.77,37.78,37.76,37.78,7500.0
2013-07-15 13:35:00,37.77,37.78,37.77,37.77,2800.0,37.77,37.78,37.77,37.77,2800.0
2013-07-15 13:40:00,37.78,37.78,37.77,37.78,1300.0,37.78,37.78,37.77,37.78,1300.0
2013-07-15 13:45:00,37.77,37.77,37.75,37.75,3700.0,37.77,37.77,37.75,37.75,3700.0
2013-07-15 13:50:00,37.75,37.75,37.68,37.69,5300.0,37.75,37.75,37.68,37.69,5300.0
2013-07-15 13:55:00,37.69,37.71,37.69,37.69,4800.0,37.69,37.71,37.69,37.69,4800.0
2013-07-15 14:00:00,37.7,37.7,37.69,37.69,4400.0,37.7,37.7,37.69,37.69,4400.0
2013-07-15 14:05:00,37.69,37.69,37.67,37.67,2100.0,37.69,37.69,37.67,37.67,2100.0
2013-07-15 14:10:00,37.68,37.69,37.68,37.69,2600.0,37.68,37.69,37.68,37.69,2600.0
2013-07-15 14:15:00,37.69,37.69,37.65,37.67,4300.0,37.69,37.69,37.65,37.67,4300.0
2013-07-15 14:20:00,37.67,37.69,37.67,37.68,2500.0,37.67,37.69,37.67,37.68,2500.0
2013-07-15 14:25:00,37.68,37.69,37.68,37.68,1500.0,37.68,37.69,37.68,37.68,1500.0
2013-07-15 14:30:00,37.69,37.7,37.69,37.69,6400.0,37.69,37.7,37.69,37.69,6400.0
2013-07-15 14:35:00,37.69,37.7,37.69,37.7,3300.0,37.69,37.7,37.69,37.7,3300.0
2013-07-15 14:40:00,37.7,37.71,37.69,37.7,8200.0,37.7,37.71,37.69,37.7,8200.0
2013-07-15 14:45:00,37.7,37.7,37.69,37.7,6100.0,37.7,37.7,37.69,37.7,6100.0
2013-07-15 14:50:00,37.71,37.71,37.64,37.64,10900.0,37.71,37.71,37.64,37.64,10900.0
2013-07-15 14:55:00,37.64,37.64,37.63,37.63,3500.0,37.64,37.64,37.63,37.63,3500.0
2013-07-15 15:00:00,37.64,37.64,37.61,37.63,6900.0,37.64,37.64,37.61,37.63,6900.0
2013-07-15 15:05:00,37.63,37.63,37.62,37.62,4100.0,37.63,37.63,37.62,37.62,4100.0
2013-07-15 15:10:00,37.62,37.64,37.62,37.62,10100.0,37.62,37.64,37.62,37.62,10100.0
2013-07-15 15:15:00,37.62,37.62,37.61,37.62,2100.0,37.62,37.62,37.61,37.62,2100.0
2013-07-15 15:20:00,37.62,37.62,37.61,37.61,3200.0,37.62,37.62,37.61,37.61,3200.0
2013-07-15 15:25:00,37.61,37.61,37.57,37.57,6000.0,37.61,37.61,37.57,37.57,6000.0
2013-07-15 15:30:00,37.58,37.61,37.57,37.61,5900.0,37.58,37.61,37.57,37.61,5900.0
2013-07-15 15:35:00,37.61,37.63,37.61,37.62,6000.0,37.61,37.63,37.61,37.62,6000.0
2013-07-15 15:40:00,37.62,37.63,37.61,37.61,3100.0,37.62,37.63,37.61,37.61,3100.0
2013-07-15 15:45:00,37.61,37.62,37.59,37.59,8500.0,37.61,37.62,37.59,37.59,8500.0
2013-07-15 15:50:00,37.59,37.62,37.57,37.6,16800.0,37.59,37.62,37.57,37.6,16800.0
2013-07-15 15:55:00,37.6,37.62,37.58,37.6,18800.0,37.6,37.62,37.58,37.6,18800.0
2013-07-16 09:30:00,37.52,37.6,37.46,37.6,9500.0,37.52,37.6,37.46,37.6,9500.0
2013-07-16 09:35:00,37.59,37.59,37.57,37.58,700.0,37.59,37.59,37.57,37.58,700.0
2013-07-16 09:40:00,37.6,37.69,37.58,37.67,2400.0,37.6,37.69,37.58,37.67,2400.0
2013-07-16 09:45:00,37.65,37.65,37.65,37.65,100.0,37.65,37.65,37.65,37.65,100.0
2013-07-16 09:50:00,37.65,37.73,37.65,37.72,4200.0,37.65,37.73,37.65,37.72,4200.0
2013-07-16 09:55:00,37.72,37.75,37.72,37.74,2000.0,37.72,37.75,37.72,37.74,2000.0
2013-07-16 10:00:00,37.76,37.78,37.75,37.78,4400.0,37.76,37.78,37.75,37.78,4400.0
2013-07-16 10:05:00,37.79,37.8,37.75,37.78,3000.0,37.79,37.8,37.75,37.78,3000.0
2013-07-16 10:10:00,37.78,37.8,37.77,37.79,1400.0,37.78,37.8,37.77,37.79,1400.0
2013-07-16 10:15:00,37.8,37.8,37.74,37.75,3500.0,37.8,37.8,37.74,37.75,3500.0
2013-07-16 10:20:00,37.75,37.75,37.69,37.73,4500.0,37.75,37.75,37.69,37.73,4500.0
2013-07-16 10:25:00,37.72,37.73,37.68,37.71,6900.0,37.72,37.73,37.68,37.71,6900.0
2013-07-16 10:30:00,37.67,37.67,37.64,37.65,1700.0,37.67,37.67,37.64,37.65,1700.0
2013-07-16 10:35:00,37.65,37.66,37.55,37.56,15700.0,37.65,37.66,37.55,37.56,15700.0
2013-07-16 10:40:00,37.59,37.6,37.57,37.58,6100.0,37.59,37.6,37.57,37.58,6100.0
2013-07-16 10:45:00,37.57,37.58,37.53,37.53,1400.0,37.57,37.58,37.53,37.53,1400.0
2013-07-16 10:50:00,37.53,37.53,37.47,37.48,2300.0,37.53,37.53,37.47,37.48,2300.0
2013-07-16 10:55:00,37.5,37.52,37.48,37.5,2700.0,37.5,37.52,37.48,37.5,2700.0
2013-07-16 11:00:00,37.5,37.51,37.48,37.51,2000.0,37.5,37.51,37.48,37.51,2000.0
2013-07-16 11:05:00,37.49,37.5,37.48,37.49,2000.0,37.49,37.5,37.48,37.49,2000.0
2013-07-16 11:10:00,37.49,37.52,37.48,37.52,800.0,37.49,37.52,37.48,37.52,800.0
2013-07-16 11:15:00,37.5,37.54,37.5,37.54,3000.0,37.5,37.54,37.5,37.54,3000.0
2013-07-16 11:20:00,37.53,37.55,37.52,37.53,2900.0,37.53,37.55,37.52,37.53,2900.0
2013-07-16 11:25:00,37.52,37.55,37.5,37.53,1800.0,37.52,37.55,37.5,37.53,1800.0
2013-07-16 11:30:00,37.53,37.53,37.48,37.5,2600.0,37.53,37.53,37.48,37.5,2600.0
2013-07-16 11:35:00,37.5,37.5,37.48,37.48,1600.0,37.5,37.5,37.48,37.48,1600.0
2013-07-16 11:40:00,37.5,37.5,37.44,37.47,4100.0,37.5,37.5,37.44,37.47,4100.0
2013-07-16 11:45:00,37.43,37.46,37.36,37.39,16300.0,37.43,37.46,37.36,37.39,16300.0
2013-07-16 11:50:00,37.39,37.4,37.32,37.38,15200.0,37.39,37.4,37.32,37.38,15200.0
2013-07-16 11:55:00,37.38,37.44,37.38,37.44,3700.0,37.38,37.44,37.38,37.44,3700.0
2013-07-16 12:00:00,37.44,37.46,37.43,37.45,2500.0,37.44,37.46,37.43,37.45,2500.0
2013-07-16 12:05:00,37.46,37.5,37.46,37.5,1500.0,37.46,37.5,37.46,37.5,1500.0
2013-07-16 12:10:00,37.5,37.51,37.46,37.5,4000.0,37.5,37.51,37.46,37.5,4000.0
2013-07-16 12:15:00,37.51,37.54,37.5,37.52,3300.0,37.51,37.54,37.5,37.52,3300.0
2013-07-16 12:20:00,37.53,37.53,37.51,37.52,1500.0,37.53,37.53,37.51,37.52,1500.0
2013-07-16 12:25:00,37.52,37.52,37.51,37.52,1300.0,37.52,37.52,37.51,37.52,1300.0
2013-07-16 12:30:00,37.52,37.54,37.48,37.48,4700.0,37.52,37.54,37.48,37.48,4700.0
2013-07-16 12:35:00,37.48,37.51,37.47,37.5,3000.0,37.48,37.51,37.47,37.5,3000.0
2013-07-16 12:40:00,37.51,37.51,37.48,37.5,900.0,37.51,37.51,37.48,37.5,900.0
2013-07-16 12:45:00,37.5,37.5,37.47,37.48,1300.0,37.5,37.5,37.47,37.48,1300.0
2013-07-16 12:50:00,37.47,37.47,37.44,37.44,4800.0,37.47,37.47,37.44,37.44,4800.0
2013-07-16 12:55:00,37.43,37.47,37.41,37.41,7700.0,37.43,37.47,37.41,37.41,7700.0
2013-07-16 13:00:00,37.42,37.44,37.42,37.43,2200.0,37.42,37.44,37.42,37.43,2200.0
2013-07-16 13:05:00,37.43,37.43,37.42,37.43,1400.0,37.43,37.43,37.42,37.43,1400.0
2013-07-16 13:10:00,37.44,37.49,37.44,37.48,9900.0,37.44,37.49,37.44,37.48,9900.0
2013-07-16 13:15:00,37.48,37.48,37.46,37.48,3400.0,37.48,37.48,37.46,37.48,3400.0
2013-07-16 13:20:00,37.47,37.48,37.46,37.47,2600.0,37.47,37.48,37.46,37.47,2600.0
2013-07-16 13:25:00,37.48,37.48,37.47,37.47,2300.0,37.48,37.48,37.47,37.47,2300.0
2013-07-16 13:30:00,37.47,37.49,37.46,37.49,2800.0,37.47,37.49,37.46,37.49,2800.0
2013-07-16 13:35:00,37.49,37.5,37.48,37.49,2400.0,37.49,37.5,37.48,37.49,2400.0
2013-07-16 13:40:00,37.49,37.5,37.48,37.5,2200.0,37.49,37.5,37.48,37.5,2200.0
2013-07-16 13:45:00,37.5,37.54,37.49,37.54,8400.0,37.5,37.54,37.49,37.54,8400.0
2013-07-16 13:50:00,37.53,37.55,37.51,37.52,22500.0,37.53,37.55,37.51,37.52,22500.0
2013-07-16 13:55:00,37.52,37.53,37.51,37.52,3200.0,37.52,37.53,37.51,37.52,3200.0
2013-07-16 14:00:00,37.52,37.54,37.52,37.52,2700.0,37.52,37.54,37.52,37.52,2700.0
2013-07-16 14:05:00,37.52,37.53,37.52,37.53,600.0,37.52,37.53,37.52,37.53,600.0
2013-07-16 14:10:00,37.52,37.55,37.51,37.54,4500.0,37.52,37.55,37.51,37.54,4500.0
2013-07-16 14:15:00,37.53,37.53,37.52,37.52,1900.0,37.53,37.53,37.52,37.52,1900.0
2013-07-16 14:20:00,37.52,37.52,37.45,37.45,2800.0,37.52,37.52,37.45,37.45,2800.0
2013-07-16 14:25:00,37.45,37.48,37.45,37.47,3100.0,37.45,37.48,37.45,37.47,3100.0
2013-07-16 14:30:00,37.47,37.48,37.44,37.44,1300.0,37.47,37.48,37.44,37.44,1300.0
2013-07-16 14:35:00,37.43,37.44,37.42,37.44,1800.0,37.43,37.44,37.42,37.44,1800.0
2013-07-16 14:40:00,37.44,37.44,37.41,37.42,2400.0,37.44,37.44,37.41,37.42,2400.0
2013-07-16 14:45:00,37.42,37.46,37.42,37.46,2700.0,37.42,37.46,37.42,37.46,2700.0
2013-07-16 14:50:00,37.46,37.46,37.45,37.46,2100.0,37.46,37.46,37.45,37.46,2100.0
2013-07-16 14:55:00,37.45,37.45,37.41,37.42,3300.0,37.45,37.45,37.41,37.42,3300.0
2013-07-16 15:00:00,37.4,37.4,37.36,37.38,4500.0,37.4,37.4,37.36,37.38,4500.0
2013-07-16 15:05:00,37.38,37.38,37.34,37.35,3100.0,37.38,37.38,37.34,37.35,3100.0
2013-07-16 15:10:00,37.34,37.37,37.34,37.35,3100.0,37.34,37.37,37.34,37.35,3100.0
2013-07-16 15:15:00,37.34,37.36,37.34,37.34,4200.0,37.34,37.36,37.34,37.34,4200.0
2013-07-16 15:20:00,37.34,37.39,37.34,37.39,4200.0,37.34,37.39,37.34,37.39,4200.0
2013-07-16 15:25:00,37.39,37.41,37.39,37.41,1600.0,37.39,37.41,37.39,37.41,1600.0
2013-07-16 15:30:00,37.41,37.42,37.41,37.42,4100.0,37.41,37.42,37.41,37.42,4100.0
2013-07-16 15:35:00,37.41,37.44,37.41,37.44,3300.0,37.41,37.44,37.41,37.44,3300.0
2013-07-16 15:40:00,37.45,37.45,37.43,37.44,9000.0,37.45,37.45,37.43,37.44,9000.0
2013-07-16 15:45:00,37.44,37.45,37.43,37.45,7900.0,37.44,37.45,37.43,37.45,7900.0
2013-07-16 15:50:00,37.45,37.47,37.43,37.44,15600.0,37.45,37.47,37.43,37.44,15600.0
2013-07-16 15:55:00,37.44,37.44,37.41,37.42,28400.0,37.44,37.44,37.41,37.42,28400.0
2013-07-17 09:30:00,37.56,37.59,37.48,37.48,4300.0,37.56,37.59,37.48,37.48,4300.0
2013-07-17 09:35:00,37.49,37.49,37.46,37.48,400.0,37.49,37.49,37.46,37.48,400.0
2013-07-17 09:40:00,37.55,37.55,37.51,37.51,500.0,37.55,37.55,37.51,37.51,500.0
2013-07-17 09:45:00,37.47,37.48,37.45,37.47,1100.0,37.47,37.48,37.45,37.47,1100.0
2013-07-17 09:50:00,37.43,37.43,37.34,37.39,6000.0,37.43,37.43,37.34,37.39,6000.0
2013-07-17 09:55:00,37.34,37.38,37.28,37.33,13100.0,37.34,37.38,37.28,37.33,13100.0
2013-07-17 10:00:00,37.35,37.41,37.33,37.36,5100.0,37.35,37.41,37.33,37.36,5100.0
2013-07-17 10:05:00,37.36,37.36,37.32,37.35,3200.0,37.36,37.36,37.32,37.35,3200.0
2013-07-17 10:10:00,37.34,37.43,37.34,37.43,6600.0,37.34,37.43,37.34,37.43,6600.0
2013-07-17 10:15:00,37.41,37.44,37.36,37.44,6300.0,37.41,37.44,37.36,37.44,6300.0
2013-07-17 10:20:00,37.42,37.46,37.4,37.46,2000.0,37.42,37.46,37.4,37.46,2000.0
2013-07-17 10:25:00,37.47,37.54,37.46,37.53,5300.0,37.47,37.54,37.46,37.53,5300.0
2013-07-17 10:30:00,37.51,37.53,37.51,37.53,2400.0,37.51,37.53,37.51,37.53,2400.0
2013-07-17 10:35:00,37.54,37.59,37.54,37.59,1400.0,37.54,37.59,37.54,37.59,1400.0
2013-07-17 10:40:00,37.56,37.57,37.53,37.53,1700.0,37.56,37.57,37.53,37.53,1700.0
2013-07-17 10:45:00,37.5,37.5,37.47,37.47,1800.0,37.5,37.5,37.47,37.47,1800.0
2013-07-17 10:50:00,37.46,37.5,37.46,37.5,3300.0,37.46,37.5,37.46,37.5,3300.0
2013-07-17 10:55:00,37.48,37.54,37.48,37.54,1500.0,37.48,37.54,37.48,37.54,1500.0
2013-07-17 11:00:00,37.52,37.52,37.51,37.51,1300.0,37.52,37.52,37.51,37.51,1300.0
2013-07-17 11:05:00,37.51,37.55,37.5,37.55,6700.0,37.51,37.55,37.5,37.55,6700.0
2013-07-17 11:10:00,37.55,37.55,37.53,37.53,2100.0,37.55,37.55,37.53,37.53,2100.0
2013-07-17 11:15:00,37.54,37.55,37.54,37.55,400.0,37.54,37.55,37.54,37.55,400.0
2013-07-17 11:20:00,37.54,37.55,37.49,37.49,4000.0,37.54,37.55,37.49,37.49,4000.0
2013-07-17 11:25:00,37.5,37.55,37.5,37.5,4800.0,37.5,37.55,37.5,37.5,4800.0
2013-07-17 11:30:00,37.49,37.53,37.49,37.52,1600.0,37.49,37.53,37.49,37.52,1600.0
2013-07-17 11:35:00,37.52,37.54,37.52,37.54,1600.0,37.52,37.54,37.52,37.54,1600.0
2013-07-17 11:40:00,37.53,37.53,37.53,37.53,400.0,37.53,37.53,37.53,37.53,400.0
2013-07-17 11:45:00,37.54,37.56,37.54,37.56,2100.0,37.54,37.56,37.54,37.56,2100.0
2013-07-17 11:50:00,37.57,37.57,37.53,37.54,1900.0,37.57,37.57,37.53,37.54,1900.0
2013-07-17 11:55:00,37.55,37.55,37.54,37.54,200.0,37.55,37.55,37.54,37.54,200.0
2013-07-17 12:00:00,37.55,37.58,37.55,37.58,2300.0,37.55,37.58,37.55,37.58,2300.0
2013-07-17 12:05:00,37.6,37.6,37.56,37.58,4700.0,37.6,37.6,37.56,37.58,4700.0
2013-07-17 12:10:00,37.6,37.64,37.6,37.63,2100.0,37.6,37.64,37.6,37.63,2100.0
2013-07-17 12:15:00,37.63,37.66,37.63,37.65,3400.0,37.63,37.66,37.63,37.65,3400.0
2013-07-17 12:20:00,37.65,37.65,37.57,37.57,8000.0,37.65,37.65,37.57,37.57,8000.0
2013-07-17 12:25:00,37.57,37.6,37.56,37.56,800.0,37.57,37.6,37.56,37.56,800.0
2013-07-17 12:30:00,37.58,37.58,37.58,37.58,300.0,37.58,37.58,37.58,37.58,300.0
2013-07-17 12:35:00,37.57,37.59,37.57,37.59,1100.0,37.57,37.59,37.57,37.59,1100.0
2013-07-17 12:40:00,37.6,37.63,37.56,37.61,13600.0,37.6,37.63,37.56,37.61,13600.0
2013-07-17 12:45:00,37.59,37.6,37.58,37.6,1400.0,37.59,37.6,37.58,37.6,1400.0
2013-07-17 12:50:00,37.61,37.61,37.57,37.57,800.0,37.61,37.61,37.57,37.57,800.0
2013-07-17 12:55:00,37.57,37.58,37.57,37.58,700.0,37.57,37.58,37.57,37.58,700.0
2013-07-17 13:00:00,37.57,37.58,37.57,37.57,900.0,37.57,37.58,37.57,37.57,900.0
2013-07-17 13:05:00,37.57,37.59,37.57,37.58,1700.0,37.57,37.59,37.57,37.58,1700.0
2013-07-17 13:10:00,37.58,37.58,37.57,37.58,500.0,37.58,37.58,37.57,37.58,500.0
2013-07-17 13:15:00,37.57,37.58,37.57,37.58,3000.0,37.57,37.58,37.57,37.58,3000.0
2013-07-17 13:20:00,37.59,37.6,37.58,37.58,2100.0,37.59,37.6,37.58,37.58,2100.0
2013-07-17 13:25:00,37.58,37.58,37.54,37.54,1700.0,37.58,37.58,37.54,37.54,1700.0
2013-07-17 13:30:00,37.56,37.56,37.54,37.55,600.0,37.56,37.56,37.54,37.55,600.0
2013-07-17 13:35:00,37.55,37.58,37.55,37.58,2000.0,37.55,37.58,37.55,37.58,2000.0
2013-07-17 13:40:00,37.58,37.59,37.58,37.58,1600.0,37.58,37.59,37.58,37.58,1600.0
2013-07-17 13:45:00,37.58,37.59,37.56,37.58,1500.0,37.58,37.59,37.56,37.58,1500.0
2013-07-17 13:50:00,37.58,37.59,37.57,37.58,1500.0,37.58,37.59,37.57,37.58,1500.0
2013-07-17 13:55:00,37.57,37.58,37.54,37.54,3100.0,37.57,37.58,37.54,37.54,3100.0
2013-07-17 14:00:00,37.55,37.55,37.53,37.53,1100.0,37.55,37.55,37.53,37.53,1100.0
2013-07-17 14:05:00,37.54,37.54,37.51,37.51,1500.0,37.54,37.54,37.51,37.51,1500.0
2013-07-17 14:10:00,37.51,37.53,37.51,37.53,3500.0,37.51,37.53,37.51,37.53,3500.0
2013-07-17 14:15:00,37.53,37.53,37.51,37.52,1700.0,37.53,37.53,37.51,37.52,1700.0
2013-07-17 14:20:00,37.52,37.52,37.52,37.52,2100.0,37.52,37.52,37.52,37.52,2100.0
2013-07-17 14:25:00,37.52,37.53,37.48,37.49,8800.0,37.52,37.53,37.48,37.49,8800.0
2013-07-17 14:30:00,37.5,37.5,37.46,37.46,3500.0,37.5,37.5,37.46,37.46,3500.0
2013-07-17 14:35:00,37.46,37.46,37.45,37.45,800.0,37.46,37.46,37.45,37.45,800.0
2013-07-17 14:40:00,37.45,37.45,37.43,37.43,1700.0,37.45,37.45,37.43,37.43,1700.0
2013-07-17 14:45:00,37.42,37.43,37.4,37.4,2100.0,37.42,37.43,37.4,37.4,2100.0
2013-07-17 14:50:00,37.4,37.43,37.38,37.42,8100.0,37.4,37.43,37.38,37.42,8100.0
2013-07-17 14:55:00,37.43,37.46,37.43,37.46,6200.0,37.43,37.46,37.43,37.46,6200.0
2013-07-17 15:00:00,37.45,37.51,37.45,37.5,5100.0,37.45,37.51,37.45,37.5,5100.0
2013-07-17 15:05:00,37.5,37.51,37.46,37.46,6000.0,37.5,37.51,37.46,37.46,6000.0
2013-07-17 15:10:00,37.48,37.49,37.47,37.47,1800.0,37.48,37.49,37.47,37.47,1800.0
2013-07-17 15:15:00,37.47,37.48,37.44,37.47,2500.0,37.47,37.48,37.44,37.47,2500.0
2013-07-17 15:20:00,37.46,37.46,37.45,37.45,1600.0,37.46,37.46,37.45,37.45,1600.0
2013-07-17 15:25:00,37.45,37.48,37.45,37.48,1300.0,37.45,37.48,37.45,37.48,1300.0
2013-07-17 15:30:00,37.48,37.49,37.47,37.47,8600.0,37.48,37.49,37.47,37.47,8600.0
2013-07-17 15:35:00,37.47,37.47,37.44,37.46,3300.0,37.47,37.47,37.44,37.46,3300.0
2013-07-17 15:40:00,37.45,37.5,37.45,37.5,2900.0,37.45,37.5,37.45,37.5,2900.0
2013-07-17 15:45:00,37.5,37.51,37.49,37.49,8800.0,37.5,37.51,37.49,37.49,8800.0
2013-07-17 15:50:00,37.5,37.53,37.5,37.51,7700.0,37.5,37.53,37.5,37.51,7700.0
2013-07-17 15:55:00,37.52,37.55,37.51,37.55,15700.0,37.52,37.55,37.51,37.55,15700.0
2013-07-18 09:30:00,37.65,37.65,37.59,37.59,6500.0,37.65,37.65,37.59,37.59,6500.0
2013-07-18 09:35:00,37.66,37.66,37.62,37.64,1200.0,37.66,37.66,37.62,37.64,1200.0
2013-07-18 09:40:00,37.68,37.68,37.62,37.68,6000.0,37.68,37.68,37.62,37.68,6000.0
2013-07-18 09:45:00,37.72,37.79,37.7,37.75,2700.0,37.72,37.79,37.7,37.75,2700.0
2013-07-18 09:50:00,37.72,37.74,37.71,37.72,3000.0,37.72,37.74,37.71,37.72,3000.0
2013-07-18 09:55:00,37.71,37.73,37.71,37.73,2900.0,37.71,37.73,37.71,37.73,2900.0
2013-07-18 10:00:00,37.73,37.76,37.72,37.76,1300.0,37.73,37.76,37.72,37.76,1300.0
2013-07-18 10:05:00,37.76,37.79,37.75,37.79,5500.0,37.76,37.79,37.75,37.79,5500.0
2013-07-18 10:10:00,37.79,37.8,37.79,37.8,7900.0,37.79,37.8,37.79,37.8,7900.0
2013-07-18 10:15:00,37.81,37.84,37.77,37.81,2400.0,37.81,37.84,37.77,37.81,2400.0
2013-07-18 10:20:00,37.82,37.85,37.81,37.84,3500.0,37.82,37.85,37.81,37.84,3500.0
2013-07-18 10:25:00,37.84,37.89,37.84,37.87,1300.0,37.84,37.89,37.84,37.87,1300.0
2013-07-18 10:30:00,37.86,37.86,37.79,37.79,6600.0,37.86,37.86,37.79,37.79,6600.0
2013-07-18 10:35:00,37.79,37.79,37.78,37.78,2800.0,37.79,37.79,37.78,37.78,2800.0
2013-07-18 10:40:00,37.77,37.81,37.77,37.81,2000.0,37.77,37.81,37.77,37.81,2000.0
2013-07-18 10:45:00,37.8,37.81,37.78,37.78,1100.0,37.8,37.81,37.78,37.78,1100.0
2013-07-18 10:50:00,37.79,37.83,37.79,37.79,7300.0,37.79,37.83,37.79,37.79,7300.0
2013-07-18 10:55:00,37.79,37.83,37.79,37.82,2100.0,37.79,37.83,37.79,37.82,2100.0
2013-07-18 11:00:00,37.82,37.83,37.8,37.83,2800.0,37.82,37.83,37.8,37.83,2800.0
2013-07-18 11:05:00,37.8,37.82,37.8,37.82,1400.0,37.8,37.82,37.8,37.82,1400.0
2013-07-18 11:10:00,37.82,37.83,37.8,37.83,2800.0,37.82,37.83,37.8,37.83,2800.0
2013-07-18 11:15:00,37.81,37.82,37.8,37.82,1900.0,37.81,37.82,37.8,37.82,1900.0
2013-07-18 11:20:00,37.8,37.82,37.79,37.8,2600.0,37.8,37.82,37.79,37.8,2600.0
2013-07-18 11:25:00,37.79,37.8,37.76,37.77,2400.0,37.79,37.8,37.76,37.77,2400.0
2013-07-18 11:30:00,37.78,37.79,37.74,37.78,5600.0,37.78,37.79,37.74,37.78,5600.0
2013-07-18 11:35:00,37.77,37.77,37.74,37.75,3000.0,37.77,37.77,37.74,37.75,3000.0
2013-07-18 11:40:00,37.73,37.75,37.68,37.69,8400.0,37.73,37.75,37.68,37.69,8400.0
2013-07-18 11:45:00,37.69,37.71,37.68,37.68,3900.0,37.69,37.71,37.68,37.68,3900.0
2013-07-18 11:50:00,37.67,37.67,37.66,37.67,900.0,37.67,37.67,37.66,37.67,900.0
2013-07-18 11:55:00,37.66,37.68,37.65,37.68,6000.0,37.66,37.68,37.65,37.68,6000.0
2013-07-18 12:00:00,37.68,37.68,37.68,37.68,100.0,37.68,37.68,37.68,37.68,100.0
2013-07-18 12:05:00,37.68,37.76,37.68,37.7,17400.0,37.68,37.76,37.68,37.7,17400.0
2013-07-18 12:10:00,37.67,37.68,37.66,37.67,700.0,37.67,37.68,37.66,37.67,700.0
2013-07-18 12:15:00,37.65,37.68,37.64,37.67,6400.0,37.65,37.68,37.64,37.67,6400.0
2013-07-18 12:20:00,37.69,37.71,37.68,37.71,1500.0,37.69,37.71,37.68,37.71,1500.0
2013-07-18 12:25:00,37.7,37.7,37.69,37.7,3800.0,37.7,37.7,37.69,37.7,3800.0
2013-07-18 12:30:00,37.7,37.7,37.68,37.69,1700.0,37.7,37.7,37.68,37.69,1700.0
2013-07-18 12:35:00,37.68,37.68,37.64,37.65,1200.0,37.68,37.68,37.64,37.65,1200.0
2013-07-18 12:40:00,37.67,37.67,37.65,37.65,700.0,37.67,37.67,37.65,37.65,700.0
2013-07-18 12:45:00,37.64,37.65,37.64,37.65,600.0,37.64,37.65,37.64,37.65,600.0
2013-07-18 12:50:00,37.65,37.69,37.65,37.69,4600.0,37.65,37.69,37.65,37.69,4600.0
2013-07-18 12:55:00,37.69,37.7,37.67,37.69,2100.0,37.69,37.7,37.67,37.69,2100.0
2013-07-18 13:00:00,37.69,37.71,37.69,37.71,3100.0,37.69,37.71,37.69,37.71,3100.0
2013-07-18 13:05:00,37.71,37.72,37.67,37.68,2700.0,37.71,37.72,37.67,37.68,2700.0
2013-07-18 13:10:00,37.68,37.71,37.68,37.71,600.0,37.68,37.71,37.68,37.71,600.0
2013-07-18 13:15:00,37.69,37.7,37.68,37.68,1100.0,37.69,37.7,37.68,37.68,1100.0
2013-07-18 13:20:00,37.67,37.67,37.56,37.59,31300.0,37.67,37.67,37.56,37.59,31300.0
2013-07-18 13:25:00,37.59,37.6,37.57,37.59,1400.0,37.59,37.6,37.57,37.59,1400.0
2013-07-18 13:30:00,37.57,37.58,37.57,37.58,1000.0,37.57,37.58,37.57,37.58,1000.0
2013-07-18 13:35:00,37.58,37.6,37.56,37.56,2800.0,37.58,37.6,37.56,37.56,2800.0
2013-07-18 13:40:00,37.57,37.59,37.54,37.57,3000.0,37.57,37.59,37.54,37.57,3000.0
2013-07-18 13:45:00,37.57,37.57,37.53,37.55,3600.0,37.57,37.57,37.53,37.55,3600.0
2013-07-18 13:50:00,37.54,37.56,37.53,37.56,1000.0,37.54,37.56,37.53,37.56,1000.0
2013-07-18 13:55:00,37.56,37.56,37.54,37.55,500.0,37.56,37.56,37.54,37.55,500.0
2013-07-18 14:00:00,37.54,37.57,37.51,37.51,1400.0,37.54,37.57,37.51,37.51,1400.0
2013-07-18 14:05:00,37.51,37.51,37.48,37.48,800.0,37.51,37.51,37.48,37.48,800.0
2013-07-18 14:10:00,37.48,37.52,37.48,37.52,2700.0,37.48,37.52,37.48,37.52,2700.0
2013-07-18 14:15:00,37.54,37.54,37.53,37.53,1100.0,37.54,37.54,37.53,37.53,1100.0
2013-07-18 14:20:00,37.55,37.57,37.55,37.57,700.0,37.55,37.57,37.55,37.57,700.0
2013-07-18 14:25:00,37.56,37.56,37.52,37.55,5300.0,37.56,37.56,37.52,37.55,5300.0
2013-07-18 14:30:00,37.54,37.56,37.54,37.56,1900.0,37.54,37.56,37.54,37.56,1900.0
2013-07-18 14:35:00,37.54,37.54,37.51,37.53,3900.0,37.54,37.54,37.51,37.53,3900.0
2013-07-18 14:40:00,37.53,37.56,37.53,37.55,900.0,37.53,37.56,37.53,37.55,900.0
2013-07-18 14:45:00,37.58,37.59,37.56,37.56,1500.0,37.58,37.59,37.56,37.56,1500.0
2013-07-18 14:50:00,37.53,37.55,37.52,37.52,1300.0,37.53,37.55,37.52,37.52,1300.0
2013-07-18 14:55:00,37.5,37.52,37.5,37.51,2900.0,37.5,37.52,37.5,37.51,2900.0
2013-07-18 15:00:00,37.51,37.52,37.5,37.5,3100.0,37.51,37.52,37.5,37.5,3100.0
2013-07-18 15:05:00,37.52,37.53,37.52,37.53,500.0,37.52,37.53,37.52,37.53,500.0
2013-07-18 15:10:00,37.52,37.53,37.52,37.53,2600.0,37.52,37.53,37.52,37.53,2600.0
2013-07-18 15:15:00,37.53,37.55,37.53,37.53,2400.0,37.53,37.55,37.53,37.53,2400.0
2013-07-18 15:20:00,37.54,37.55,37.53,37.54,3300.0,37.54,37.55,37.53,37.54,3300.0
2013-07-18 15:25:00,37.53,37.55,37.53,37.54,4200.0,37.53,37.55,37.53,37.54,4200.0
2013-07-18 15:30:00,37.53,37.54,37.51,37.52,1800.0,37.53,37.54,37.51,37.52,1800.0
2013-07-18 15:35:00,37.51,37.52,37.49,37.5,7400.0,37.51,37.52,37.49,37.5,7400.0
2013-07-18 15:40:00,37.5,37.52,37.49,37.49,5100.0,37.5,37.52,37.49,37.49,5100.0
2013-07-18 15:45:00,37.5,37.55,37.49,37.55,15000.0,37.5,37.55,37.49,37.55,15000.0
2013-07-18 15:50:00,37.56,37.58,37.55,37.57,6300.0,37.56,37.58,37.55,37.57,6300.0
2013-07-18 15:55:00,37.58,37.64,37.56,37.63,26700.0,37.58,37.64,37.56,37.63,26700.0
2013-07-19 09:30:00,37.38,37.51,37.38,37.5,8600.0,37.38,37.51,37.38,37.5,8600.0
2013-07-19 09:35:00,37.48,37.54,37.47,37.47,1800.0,37.48,37.54,37.47,37.47,1800.0
2013-07-19 09:40:00,37.45,37.51,37.44,37.51,1300.0,37.45,37.51,37.44,37.51,1300.0
2013-07-19 09:45:00,37.51,37.51,37.4,37.4,1600.0,37.51,37.51,37.4,37.4,1600.0
2013-07-19 09:50:00,37.41,37.46,37.41,37.44,4100.0,37.41,37.46,37.41,37.44,4100.0
2013-07-19 09:55:00,37.44,37.45,37.43,37.44,1700.0,37.44,37.45,37.43,37.44,1700.0
2013-07-19 10:00:00,37.46,37.48,37.45,37.45,1500.0,37.46,37.48,37.45,37.45,1500.0
2013-07-19 10:05:00,37.44,37.44,37.41,37.44,4600.0,37.44,37.44,37.41,37.44,4600.0
2013-07-19 10:10:00,37.43,37.46,37.43,37.46,600.0,37.43,37.46,37.43,37.46,600.0
2013-07-19 10:15:00,37.44,37.45,37.42,37.44,1800.0,37.44,37.45,37.42,37.44,1800.0
2013-07-19 10:20:00,37.43,37.43,37.38,37.38,900.0,37.43,37.43,37.38,37.38,900.0
2013-07-19 10:25:00,37.4,37.4,37.37,37.4,800.0,37.4,37.4,37.37,37.4,800.0
2013-07-19 10:30:00,37.39,37.45,37.39,37.45,3100.0,37.39,37.45,37.39,37.45,3100.0
2013-07-19 10:35:00,37.45,37.45,37.44,37.44,600.0,37.45,37.45,37.44,37.44,600.0
2013-07-19 10:40:00,37.42,37.42,37.35,37.35,14300.0,37.42,37.42,37.35,37.35,14300.0
2013-07-19 10:45:00,37.36,37.38,37.36,37.36,2600.0,37.36,37.38,37.36,37.36,2600.0
2013-07-19 10:50:00,37.35,37.39,37.34,37.39,1500.0,37.35,37.39,37.34,37.39,1500.0
2013-07-19 10:55:00,37.38,37.38,37.36,37.38,2800.0,37.38,37.38,37.36,37.38,2800.0
2013-07-19 11:00:00,37.36,37.38,37.36,37.38,2100.0,37.36,37.38,37.36,37.38,2100.0
2013-07-19 11:05:00,37.38,37.4,37.38,37.4,1100.0,37.38,37.4,37.38,37.4,1100.0
2013-07-19 11:10:00,37.42,37.43,37.42,37.42,1100.0,37.42,37.43,37.42,37.42,1100.0
2013-07-19 11:15:00,37.42,37.42,37.31,37.32,10800.0,37.42,37.42,37.31,37.32,10800.0
2013-07-19 11:20:00,37.32,37.32,37.31,37.31,1100.0,37.32,37.32,37.31,37.31,1100.0
2013-07-19 11:25:00,37.31,37.33,37.3,37.33,1800.0,37.31,37.33,37.3,37.33,1800.0
2013-07-19 11:30:00,37.32,37.32,37.29,37.29,1800.0,37.32,37.32,37.29,37.29,1800.0
2013-07-19 11:35:00,37.28,37.28,37.27,37.27,1600.0,37.28,37.28,37.27,37.27,1600.0
2013-07-19 11:40:00,37.26,37.26,37.23,37.23,1400.0,37.26,37.26,37.23,37.23,1400.0
2013-07-19 11:45:00,37.23,37.24,37.2,37.2,5700.0,37.23,37.24,37.2,37.2,5700.0
2013-07-19 11:50:00,37.19,37.25,37.17,37.24,20000.0,37.19,37.25,37.17,37.24,20000.0
2013-07-19 11:55:00,37.24,37.24,37.18,37.19,7300.0,37.24,37.24,37.18,37.19,7300.0
2013-07-19 12:00:00,37.19,37.21,37.19,37.21,1100.0,37.19,37.21,37.19,37.21,1100.0
2013-07-19 12:05:00,37.21,37.23,37.21,37.23,2700.0,37.21,37.23,37.21,37.23,2700.0
2013-07-19 12:10:00,37.23,37.23,37.18,37.18,3200.0,37.23,37.23,37.18,37.18,3200.0
2013-07-19 12:15:00,37.18,37.19,37.17,37.19,1900.0,37.18,37.19,37.17,37.19,1900.0
2013-07-19 12:20:00,37.2,37.2,37.19,37.2,400.0,37.2,37.2,37.19,37.2,400.0
2013-07-19 12:25:00,37.21,37.22,37.2,37.22,1200.0,37.21,37.22,37.2,37.22,1200.0
2013-07-19 12:30:00,37.23,37.24,37.23,37.24,600.0,37.23,37.24,37.23,37.24,600.0
2013-07-19 12:35:00,37.26,37.26,37.25,37.25,200.0,37.26,37.26,37.25,37.25,200.0
2013-07-19 12:40:00,37.27,37.28,37.26,37.26,600.0,37.27,37.28,37.26,37.26,600.0
2013-07-19 12:45:00,37.26,37.27,37.21,37.22,7100.0,37.26,37.27,37.21,37.22,7100.0
2013-07-19 12:50:00,37.22,37.22,37.21,37.21,9000.0,37.22,37.22,37.21,37.21,9000.0
2013-07-19 12:55:00,37.22,37.27,37.22,37.26,11600.0,37.22,37.27,37.22,37.26,11600.0
2013-07-19 13:00:00,37.27,37.29,37.27,37.29,2100.0,37.27,37.29,37.27,37.29,2100.0
2013-07-19 13:05:00,37.31,37.34,37.31,37.32,1500.0,37.31,37.34,37.31,37.32,1500.0
2013-07-19 13:10:00,37.32,37.33,37.32,37.33,500.0,37.32,37.33,37.32,37.33,500.0
2013-07-19 13:15:00,37.34,37.34,37.34,37.34,600.0,37.34,37.34,37.34,37.34,600.0
2013-07-19 13:20:00,37.34,37.34,37.33,37.33,200.0,37.34,37.34,37.33,37.33,200.0
2013-07-19 13:25:00,37.33,37.33,37.31,37.31,800.0,37.33,37.33,37.31,37.31,800.0
2013-07-19 13:30:00,37.32,37.34,37.32,37.33,1200.0,37.32,37.34,37.32,37.33,1200.0
2013-07-19 13:35:00,37.35,37.37,37.35,37.37,600.0,37.35,37.37,37.35,37.37,600.0
2013-07-19 13:40:00,37.37,37.38,37.36,37.38,2200.0,37.37,37.38,37.36,37.38,2200.0
2013-07-19 13:45:00,37.38,37.38,37.38,37.38,400.0,37.38,37.38,37.38,37.38,400.0
2013-07-19 13:50:00,37.39,37.41,37.39,37.41,1300.0,37.39,37.41,37.39,37.41,1300.0
2013-07-19 13:55:00,37.42,37.44,37.4,37.43,1900.0,37.42,37.44,37.4,37.43,1900.0
2013-07-19 14:00:00,37.42,37.43,37.4,37.43,2100.0,37.42,37.43,37.4,37.43,2100.0
2013-07-19 14:05:00,37.43,37.48,37.43,37.46,2700.0,37.43,37.48,37.43,37.46,2700.0
2013-07-19 14:10:00,37.46,37.49,37.42,37.44,6100.0,37.46,37.49,37.42,37.44,6100.0
2013-07-19 14:15:00,37.43,37.46,37.42,37.44,6500.0,37.43,37.46,37.42,37.44,6500.0
2013-07-19 14:20:00,37.45,37.46,37.45,37.46,1400.0,37.45,37.46,37.45,37.46,1400.0
2013-07-19 14:25:00,37.46,37.49,37.46,37.49,3400.0,37.46,37.49,37.46,37.49,3400.0
2013-07-19 14:30:00,37.49,37.51,37.45,37.45,4500.0,37.49,37.51,37.45,37.45,4500.0
2013-07-19 14:35:00,37.45,37.47,37.44,37.47,2500.0,37.45,37.47,37.44,37.47,2500.0
2013-07-19 14:40:00,37.47,37.47,37.46,37.46,2200.0,37.47,37.47,37.46,37.46,2200.0
2013-07-19 14:45:00,37.47,37.47,37.45,37.45,1100.0,37.47,37.47,37.45,37.45,1100.0
2013-07-19 14:50:00,37.44,37.44,37.42,37.43,2600.0,37.44,37.44,37.42,37.43,2600.0
2013-07-19 14:55:00,37.42,37.43,37.41,37.41,2900.0,37.42,37.43,37.41,37.41,2900.0
2013-07-19 15:00:00,37.42,37.45,37.42,37.45,2400.0,37.42,37.45,37.42,37.45,2400.0
2013-07-19 15:05:00,37.45,37.48,37.45,37.48,2500.0,37.45,37.48,37.45,37.48,2500.0
2013-07-19 15:10:00,37.48,37.48,37.46,37.46,1400.0,37.48,37.48,37.46,37.46,1400.0
2013-07-19 15:15:00,37.47,37.47,37.45,37.45,3100.0,37.47,37.47,37.45,37.45,3100.0
2013-07-19 15:20:00,37.45,37.46,37.45,37.46,3700.0,37.45,37.46,37.45,37.46,3700.0
2013-07-19 15:25:00,37.46,37.48,37.46,37.47,3000.0,37.46,37.48,37.46,37.47,3000.0
2013-07-19 15:30:00,37.46,37.47,37.45,37.47,4000.0,37.46,37.47,37.45,37.47,4000.0
2013-07-19 15:35:00,37.47,37.47,37.45,37.45,3100.0,37.47,37.47,37.45,37.45,3100.0
2013-07-19 15:40:00,37.45,37.5,37.45,37.49,7900.0,37.45,37.5,37.45,37.49,7900.0
2013-07-19 15:45:00,37.49,37.5,37.45,37.45,10100.0,37.49,37.5,37.45,37.45,10100.0
2013-07-19 15:50:00,37.45,37.45,37.44,37.45,7100.0,37.45,37.45,37.44,37.45,7100.0
2013-07-19 15:55:00,37.46,37.48,37.44,37.48,16100.0,37.46,37.48,37.44,37.48,16100.0
2013-07-22 09:30:00,37.35,37.38,37.33,37.38,9300.0,37.35,37.38,37.33,37.38,9300.0
2013-07-22 09:35:00,37.39,37.42,37.36,37.41,1400.0,37.39,37.42,37.36,37.41,1400.0
2013-07-22 09:40:00,37.41,37.45,37.38,37.43,1900.0,37.41,37.45,37.38,37.43,1900.0
2013-07-22 09:45:00,37.43,37.43,37.34,37.34,1400.0,37.43,37.43,37.34,37.34,1400.0
2013-07-22 09:50:00,37.38,37.58,37.38,37.51,5000.0,37.38,37.58,37.38,37.51,5000.0
2013-07-22 09:55:00,37.55,37.55,37.46,37.52,2500.0,37.55,37.55,37.46,37.52,2500.0
2013-07-22 10:00:00,37.49,37.53,37.49,37.51,1400.0,37.49,37.53,37.49,37.51,1400.0
2013-07-22 10:05:00,37.5,37.54,37.5,37.54,1900.0,37.5,37.54,37.5,37.54,1900.0
2013-07-22 10:10:00,37.55,37.57,37.54,37.56,1000.0,37.55,37.57,37.54,37.56,1000.0
2013-07-22 10:15:00,37.58,37.58,37.53,37.53,1500.0,37.58,37.58,37.53,37.53,1500.0
2013-07-22 10:20:00,37.52,37.52,37.51,37.51,1200.0,37.52,37.52,37.51,37.51,1200.0
2013-07-22 10:25:00,37.51,37.51,37.47,37.47,1400.0,37.51,37.51,37.47,37.47,1400.0
2013-07-22 10:30:00,37.47,37.48,37.45,37.45,2500.0,37.47,37.48,37.45,37.45,2500.0
2013-07-22 10:35:00,37.45,37.49,37.45,37.45,900.0,37.45,37.49,37.45,37.45,900.0
2013-07-22 10:40:00,37.47,37.49,37.47,37.49,1200.0,37.47,37.49,37.47,37.49,1200.0
2013-07-22 10:45:00,37.5,37.5,37.48,37.48,2600.0,37.5,37.5,37.48,37.48,2600.0
2013-07-22 10:50:00,37.48,37.5,37.48,37.5,1900.0,37.48,37.5,37.48,37.5,1900.0
2013-07-22 10:55:00,37.49,37.49,37.49,37.49,300.0,37.49,37.49,37.49,37.49,300.0
2013-07-22 11:00:00,37.52,37.56,37.52,37.52,2500.0,37.52,37.56,37.52,37.52,2500.0
2013-07-22 11:05:00,37.5,37.53,37.49,37.52,4500.0,37.5,37.53,37.49,37.52,4500.0
2013-07-22 11:10:00,37.52,37.54,37.52,37.53,1200.0,37.52,37.54,37.52,37.53,1200.0
2013-07-22 11:15:00,37.53,37.54,37.53,37.54,500.0,37.53,37.54,37.53,37.54,500.0
2013-07-22 11:20:00,37.55,37.56,37.55,37.56,1000.0,37.55,37.56,37.55,37.56,1000.0
2013-07-22 11:25:00,37.57,37.59,37.54,37.58,2100.0,37.57,37.59,37.54,37.58,2100.0
2013-07-22 11:30:00,37.59,37.6,37.58,37.6,1200.0,37.59,37.6,37.58,37.6,1200.0
2013-07-22 11:35:00,37.62,37.62,37.61,37.61,1100.0,37.62,37.62,37.61,37.61,1100.0
2013-07-22 11:40:00,37.61,37.65,37.61,37.63,2800.0,37.61,37.65,37.61,37.63,2800.0
2013-07-22 11:45:00,37.63,37.64,37.59,37.59,2800.0,37.63,37.64,37.59,37.59,2800.0
2013-07-22 11:50:00,37.56,37.56,37.52,37.52,500.0,37.56,37.56,37.52,37.52,500.0
2013-07-22 11:55:00,37.53,37.53,37.53,37.53,900.0,37.53,37.53,37.53,37.53,900.0
2013-07-22 12:00:00,37.51,37.53,37.5,37.53,2100.0,37.51,37.53,37.5,37.53,2100.0
2013-07-22 12:05:00,37.53,37.53,37.51,37.52,1700.0,37.53,37.53,37.51,37.52,1700.0
2013-07-22 12:10:00,37.52,37.52,37.5,37.52,1900.0,37.52,37.52,37.5,37.52,1900.0
2013-07-22 12:15:00,37.51,37.52,37.5,37.51,1800.0,37.51,37.52,37.5,37.51,1800.0
2013-07-22 12:20:00,37.51,37.52,37.51,37.51,2000.0,37.51,37.52,37.51,37.51,2000.0
2013-07-22 12:25:00,37.51,37.53,37.5,37.53,1500.0,37.51,37.53,37.5,37.53,1500.0
2013-07-22 12:30:00,37.55,37.55,37.52,37.52,2100.0,37.55,37.55,37.52,37.52,2100.0
2013-07-22 12:35:00,37.53,37.55,37.53,37.55,1400.0,37.53,37.55,37.53,37.55,1400.0
2013-07-22 12:40:00,37.54,37.55,37.52,37.53,1800.0,37.54,37.55,37.52,37.53,1800.0
2013-07-22 12:45:00,37.52,37.55,37.52,37.55,1800.0,37.52,37.55,37.52,37.55,1800.0
2013-07-22 12:50:00,37.54,37.54,37.52,37.53,2600.0,37.54,37.54,37.52,37.53,2600.0
2013-07-22 12:55:00,37.53,37.53,37.53,37.53,500.0,37.53,37.53,37.53,37.53,500.0
2013-07-22 13:00:00,37.52,37.52,37.5,37.52,3000.0,37.52,37.52,37.5,37.52,3000.0
2013-07-22 13:05:00,37.52,37.53,37.52,37.52,1100.0,37.52,37.53,37.52,37.52,1100.0
2013-07-22 13:10:00,37.5,37.51,37.5,37.51,1700.0,37.5,37.51,37.5,37.51,1700.0
2013-07-22 13:15:00,37.52,37.52,37.51,37.51,700.0,37.52,37.52,37.51,37.51,700.0
2013-07-22 13:20:00,37.5,37.51,37.48,37.48,4200.0,37.5,37.51,37.48,37.48,4200.0
2013-07-22 13:25:00,37.48,37.48,37.45,37.45,2000.0,37.48,37.48,37.45,37.45,2000.0
2013-07-22 13:30:00,37.45,37.45,37.45,37.45,500.0,37.45,37.45,37.45,37.45,500.0
2013-07-22 13:35:00,37.45,37.45,37.43,37.43,1400.0,37.45,37.45,37.43,37.43,1400.0
2013-07-22 13:40:00,37.43,37.46,37.42,37.45,3300.0,37.43,37.46,37.42,37.45,3300.0
2013-07-22 13:45:00,37.45,37.45,37.43,37.44,2900.0,37.45,37.45,37.43,37.44,2900.0
2013-07-22 13:50:00,37.45,37.46,37.45,37.45,1900.0,37.45,37.46,37.45,37.45,1900.0
2013-07-22 13:55:00,37.45,37.49,37.45,37.47,3100.0,37.45,37.49,37.45,37.47,3100.0
2013-07-22 14:00:00,37.49,37.53,37.49,37.53,1300.0,37.49,37.53,37.49,37.53,1300.0
2013-07-22 14:05:00,37.51,37.51,37.48,37.5,2200.0,37.51,37.51,37.48,37.5,2200.0
2013-07-22 14:10:00,37.53,37.54,37.51,37.51,2600.0,37.53,37.54,37.51,37.51,2600.0
2013-07-22 14:15:00,37.52,37.52,37.51,37.52,2300.0,37.52,37.52,37.51,37.52,2300.0
2013-07-22 14:20:00,37.51,37.52,37.51,37.52,3300.0,37.51,37.52,37.51,37.52,3300.0
2013-07-22 14:25:00,37.52,37.52,37.51,37.51,1000.0,37.52,37.52,37.51,37.51,1000.0
2013-07-22 14:30:00,37.51,37.53,37.51,37.53,2000.0,37.51,37.53,37.51,37.53,2000.0
2013-07-22 14:35:00,37.52,37.52,37.5,37.5,4200.0,37.52,37.52,37.5,37.5,4200.0
2013-07-22 14:40:00,37.5,37.52,37.5,37.52,2500.0,37.5,37.52,37.5,37.52,2500.0
2013-07-22 14:45:00,37.53,37.53,37.5,37.5,2800.0,37.53,37.53,37.5,37.5,2800.0
2013-07-22 14:50:00,37.5,37.52,37.5,37.51,2500.0,37.5,37.52,37.5,37.51,2500.0
2013-07-22 14:55:00,37.51,37.55,37.51,37.52,4700.0,37.51,37.55,37.51,37.52,4700.0
2013-07-22 15:00:00,37.52,37.52,37.49,37.49,5200.0,37.52,37.52,37.49,37.49,5200.0
2013-07-22 15:05:00,37.5,37.5,37.48,37.49,1700.0,37.5,37.5,37.48,37.49,1700.0
2013-07-22 15:10:00,37.48,37.51,37.48,37.49,3900.0,37.48,37.51,37.48,37.49,3900.0
2013-07-22 15:15:00,37.49,37.5,37.48,37.49,2100.0,37.49,37.5,37.48,37.49,2100.0
2013-07-22 15:20:00,37.49,37.5,37.49,37.5,800.0,37.49,37.5,37.49,37.5,800.0
2013-07-22 15:25:00,37.5,37.52,37.49,37.52,2800.0,37.5,37.52,37.49,37.52,2800.0
2013-07-22 15:30:00,37.52,37.52,37.51,37.51,3000.0,37.52,37.52,37.51,37.51,3000.0
2013-07-22 15:35:00,37.51,37.51,37.44,37.44,6800.0,37.51,37.51,37.44,37.44,6800.0
2013-07-22 15:40:00,37.45,37.51,37.45,37.51,3500.0,37.45,37.51,37.45,37.51,3500.0
2013-07-22 15:45:00,37.5,37.5,37.47,37.48,4200.0,37.5,37.5,37.47,37.48,4200.0
2013-07-22 15:50:00,37.48,37.5,37.47,37.47,8300.0,37.48,37.5,37.47,37.47,8300.0
2013-07-22 15:55:00,37.46,37.49,37.45,37.47,15900.0,37.46,37.49,37.45,37.47,15900.0
2013-07-23 09:30:00,37.55,37.55,37.49,37.5,6400.0,37.55,37.55,37.49,37.5,6400.0
2013-07-23 09:35:00,37.5,37.53,37.49,37.49,1100.0,37.5,37.53,37.49,37.49,1100.0
2013-07-23 09:40:00,37.49,37.49,37.4,37.44,1000.0,37.49,37.49,37.4,37.44,1000.0
2013-07-23 09:45:00,37.42,37.5,37.42,37.5,1700.0,37.42,37.5,37.42,37.5,1700.0
2013-07-23 09:50:00,37.5,37.5,37.45,37.45,2900.0,37.5,37.5,37.45,37.45,2900.0
2013-07-23 09:55:00,37.4,37.4,37.32,37.38,3600.0,37.4,37.4,37.32,37.38,3600.0
2013-07-23 10:00:00,37.39,37.39,37.38,37.38,700.0,37.39,37.39,37.38,37.38,700.0
2013-07-23 10:05:00,37.39,37.39,37.32,37.32,6900.0,37.39,37.39,37.32,37.32,6900.0
2013-07-23 10:10:00,37.32,37.34,37.28,37.34,2900.0,37.32,37.34,37.28,37.34,2900.0
2013-07-23 10:15:00,37.34,37.36,37.33,37.36,3700.0,37.34,37.36,37.33,37.36,3700.0
2013-07-23 10:20:00,37.35,37.35,37.27,37.27,4400.0,37.35,37.35,37.27,37.27,4400.0
2013-07-23 10:25:00,37.22,37.25,37.22,37.24,1700.0,37.22,37.25,37.22,37.24,1700.0
2013-07-23 10:30:00,37.26,37.28,37.25,37.28,3400.0,37.26,37.28,37.25,37.28,3400.0
2013-07-23 10:35:00,37.28,37.3,37.27,37.28,2400.0,37.28,37.3,37.27,37.28,2400.0
2013-07-23 10:40:00,37.27,37.3,37.27,37.3,1400.0,37.27,37.3,37.27,37.3,1400.0
2013-07-23 10:45:00,37.3,37.33,37.3,37.32,3400.0,37.3,37.33,37.3,37.32,3400.0
2013-07-23 10:50:00,37.32,37.33,37.28,37.29,4100.0,37.32,37.33,37.28,37.29,4100.0
2013-07-23 10:55:00,37.29,37.32,37.29,37.32,600.0,37.29,37.32,37.29,37.32,600.0
2013-07-23 11:00:00,37.32,37.35,37.32,37.35,1200.0,37.32,37.35,37.32,37.35,1200.0
2013-07-23 11:05:00,37.35,37.35,37.34,37.35,1000.0,37.35,37.35,37.34,37.35,1000.0
2013-07-23 11:10:00,37.35,37.39,37.35,37.39,1100.0,37.35,37.39,37.35,37.39,1100.0
2013-07-23 11:15:00,37.38,37.44,37.37,37.43,3500.0,37.38,37.44,37.37,37.43,3500.0
2013-07-23 11:20:00,37.43,37.44,37.43,37.43,2000.0,37.43,37.44,37.43,37.43,2000.0
2013-07-23 11:25:00,37.44,37.47,37.44,37.47,2700.0,37.44,37.47,37.44,37.47,2700.0
2013-07-23 11:30:00,37.47,37.51,37.47,37.51,1500.0,37.47,37.51,37.47,37.51,1500.0
2013-07-23 11:35:00,37.5,37.5,37.49,37.5,2100.0,37.5,37.5,37.49,37.5,2100.0
2013-07-23 11:40:00,37.49,37.5,37.46,37.47,5800.0,37.49,37.5,37.46,37.47,5800.0
2013-07-23 11:45:00,37.48,37.48,37.48,37.48,400.0,37.48,37.48,37.48,37.48,400.0
2013-07-23 11:50:00,37.49,37.5,37.46,37.47,1700.0,37.49,37.5,37.46,37.47,1700.0
2013-07-23 11:55:00,37.47,37.51,37.47,37.51,1900.0,37.47,37.51,37.47,37.51,1900.0
2013-07-23 12:00:00,37.5,37.51,37.43,37.45,4700.0,37.5,37.51,37.43,37.45,4700.0
2013-07-23 12:05:00,37.45,37.47,37.43,37.47,3500.0,37.45,37.47,37.43,37.47,3500.0
2013-07-23 12:10:00,37.46,37.46,37.44,37.45,1700.0,37.46,37.46,37.44,37.45,1700.0
2013-07-23 12:15:00,37.45,37.45,37.43,37.43,5900.0,37.45,37.45,37.43,37.43,5900.0
2013-07-23 12:20:00,37.43,37.43,37.4,37.4,2200.0,37.43,37.43,37.4,37.4,2200.0
2013-07-23 12:25:00,37.4,37.41,37.4,37.41,500.0,37.4,37.41,37.4,37.41,500.0
2013-07-23 12:30:00,37.42,37.42,37.41,37.41,500.0,37.42,37.42,37.41,37.41,500.0
2013-07-23 12:35:00,37.41,37.43,37.41,37.42,500.0,37.41,37.43,37.41,37.42,500.0
2013-07-23 12:40:00,37.42,37.43,37.42,37.42,800.0,37.42,37.43,37.42,37.42,800.0
2013-07-23 12:45:00,37.43,37.45,37.43,37.45,700.0,37.43,37.45,37.43,37.45,700.0
2013-07-23 12:50:00,37.45,37.48,37.45,37.48,2900.0,37.45,37.48,37.45,37.48,2900.0
2013-07-23 12:55:00,37.48,37.49,37.46,37.48,3000.0,37.48,37.49,37.46,37.48,3000.0
2013-07-23 13:00:00,37.49,37.51,37.49,37.51,1000.0,37.49,37.51,37.49,37.51,1000.0
2013-07-23 13:05:00,37.53,37.53,37.53,37.53,300.0,37.53,37.53,37.53,37.53,300.0
2013-07-23 13:10:00,37.53,37.54,37.53,37.54,900.0,37.53,37.54,37.53,37.54,900.0
2013-07-23 13:15:00,37.54,37.55,37.54,37.55,3400.0,37.54,37.55,37.54,37.55,3400.0
2013-07-23 13:20:00,37.55,37.57,37.55,37.56,2700.0,37.55,37.57,37.55,37.56,2700.0
2013-07-23 13:25:00,37.56,37.57,37.56,37.57,800.0,37.56,37.57,37.56,37.57,800.0
2013-07-23 13:30:00,37.57,37.57,37.57,37.57,0.0,37.57,37.57,37.57,37.57,0.0
2013-07-23 13:35:00,37.57,37.57,37.56,37.56,700.0,37.57,37.57,37.56,37.56,700.0
2013-07-23 13:40:00,37.56,37.58,37.56,37.57,2600.0,37.56,37.58,37.56,37.57,2600.0
2013-07-23 13:45:00,37.58,37.6,37.57,37.57,3400.0,37.58,37.6,37.57,37.57,3400.0
2013-07-23 13:50:00,37.57,37.58,37.55,37.55,2700.0,37.57,37.58,37.55,37.55,2700.0
2013-07-23 13:55:00,37.54,37.54,37.51,37.53,1500.0,37.54,37.54,37.51,37.53,1500.0
2013-07-23 14:00:00,37.54,37.57,37.54,37.57,3300.0,37.54,37.57,37.54,37.57,3300.0
2013-07-23 14:05:00,37.56,37.57,37.54,37.55,1900.0,37.56,37.57,37.54,37.55,1900.0
2013-07-23 14:10:00,37.55,37.55,37.54,37.55,2400.0,37.55,37.55,37.54,37.55,2400.0
2013-07-23 14:15:00,37.55,37.56,37.55,37.56,2200.0,37.55,37.56,37.55,37.56,2200.0
2013-07-23 14:20:00,37.57,37.58,37.52,37.52,5500.0,37.57,37.58,37.52,37.52,5500.0
2013-07-23 14:25:00,37.51,37.51,37.51,37.51,600.0,37.51,37.51,37.51,37.51,600.0
2013-07-23 14:30:00,37.51,37.53,37.51,37.52,2500.0,37.51,37.53,37.51,37.52,2500.0
2013-07-23 14:35:00,37.52,37.54,37.52,37.54,2200.0,37.52,37.54,37.52,37.54,2200.0
2013-07-23 14:40:00,37.54,37.54,37.51,37.51,5500.0,37.54,37.54,37.51,37.51,5500.0
2013-07-23 14:45:00,37.52,37.52,37.52,37.52,400.0,37.52,37.52,37.52,37.52,400.0
2013-07-23 14:50:00,37.53,37.54,37.53,37.54,2100.0,37.53,37.54,37.53,37.54,2100.0
2013-07-23 14:55:00,37.54,37.56,37.54,37.56,2400.0,37.54,37.56,37.54,37.56,2400.0
2013-07-23 15:00:00,37.56,37.56,37.51,37.52,6000.0,37.56,37.56,37.51,37.52,6000.0
2013-07-23 15:05:00,37.51,37.52,37.5,37.52,3800.0,37.51,37.52,37.5,37.52,3800.0
2013-07-23 15:10:00,37.51,37.52,37.49,37.49,3700.0,37.51,37.52,37.49,37.49,3700.0
2013-07-23 15:15:00,37.47,37.47,37.46,37.46,1900.0,37.47,37.47,37.46,37.46,1900.0
2013-07-23 15:20:00,37.47,37.47,37.46,37.46,700.0,37.47,37.47,37.46,37.46,700.0
2013-07-23 15:25:00,37.47,37.47,37.46,37.46,1400.0,37.47,37.47,37.46,37.46,1400.0
2013-07-23 15:30:00,37.47,37.48,37.46,37.46,9200.0,37.47,37.48,37.46,37.46,9200.0
2013-07-23 15:35:00,37.46,37.47,37.43,37.43,8300.0,37.46,37.47,37.43,37.43,8300.0
2013-07-23 15:40:00,37.44,37.44,37.38,37.38,6300.0,37.44,37.44,37.38,37.38,6300.0
2013-07-23 15:45:00,37.37,37.4,37.35,37.35,8300.0,37.37,37.4,37.35,37.35,8300.0
2013-07-23 15:50:00,37.36,37.36,37.32,37.33,13300.0,37.36,37.36,37.32,37.33,13300.0
2013-07-23 15:55:00,37.34,37.36,37.33,37.34,23100.0,37.34,37.36,37.33,37.34,23100.0
2013-07-24 09:30:00,37.51,37.58,37.35,37.58,2100.0,37.51,37.58,37.35,37.58,2100.0
2013-07-24 09:35:00,37.57,37.57,37.54,37.54,600.0,37.57,37.57,37.54,37.54,600.0
2013-07-24 09:40:00,37.54,37.56,37.54,37.56,600.0,37.54,37.56,37.54,37.56,600.0
2013-07-24 09:45:00,37.54,37.55,37.53,37.54,1600.0,37.54,37.55,37.53,37.54,1600.0
2013-07-24 09:50:00,37.55,37.55,37.48,37.48,2300.0,37.55,37.55,37.48,37.48,2300.0
2013-07-24 09:55:00,37.48,37.48,37.43,37.44,1200.0,37.48,37.48,37.43,37.44,1200.0
2013-07-24 10:00:00,37.43,37.45,37.37,37.37,3300.0,37.43,37.45,37.37,37.37,3300.0
2013-07-24 10:05:00,37.35,37.37,37.34,37.35,2300.0,37.35,37.37,37.34,37.35,2300.0
2013-07-24 10:10:00,37.36,37.36,37.31,37.36,1300.0,37.36,37.36,37.31,37.36,1300.0
2013-07-24 10:15:00,37.36,37.42,37.36,37.42,2200.0,37.36,37.42,37.36,37.42,2200.0
2013-07-24 10:20:00,37.43,37.46,37.41,37.45,13800.0,37.43,37.46,37.41,37.45,13800.0
2013-07-24 10:25:00,37.45,37.45,37.43,37.45,800.0,37.45,37.45,37.43,37.45,800.0
2013-07-24 10:30:00,37.43,37.47,37.43,37.47,1300.0,37.43,37.47,37.43,37.47,1300.0
2013-07-24 10:35:00,37.48,37.48,37.48,37.48,400.0,37.48,37.48,37.48,37.48,400.0
2013-07-24 10:40:00,37.5,37.5,37.49,37.49,500.0,37.5,37.5,37.49,37.49,500.0
2013-07-24 10:45:00,37.5,37.5,37.46,37.49,1700.0,37.5,37.5,37.46,37.49,1700.0
2013-07-24 10:50:00,37.49,37.51,37.49,37.49,1800.0,37.49,37.51,37.49,37.49,1800.0
2013-07-24 10:55:00,37.52,37.52,37.49,37.49,800.0,37.52,37.52,37.49,37.49,800.0
2013-07-24 11:00:00,37.49,37.5,37.47,37.47,1200.0,37.49,37.5,37.47,37.47,1200.0
2013-07-24 11:05:00,37.47,37.47,37.43,37.43,600.0,37.47,37.47,37.43,37.43,600.0
2013-07-24 11:10:00,37.43,37.43,37.41,37.42,1000.0,37.43,37.43,37.41,37.42,1000.0
2013-07-24 11:15:00,37.43,37.45,37.43,37.44,1300.0,37.43,37.45,37.43,37.44,1300.0
2013-07-24 11:20:00,37.43,37.45,37.43,37.44,700.0,37.43,37.45,37.43,37.44,700.0
2013-07-24 11:25:00,37.45,37.48,37.45,37.48,2000.0,37.45,37.48,37.45,37.48,2000.0
2013-07-24 11:30:00,37.48,37.5,37.47,37.49,3600.0,37.48,37.5,37.47,37.49,3600.0
2013-07-24 11:35:00,37.49,37.49,37.47,37.48,1000.0,37.49,37.49,37.47,37.48,1000.0
2013-07-24 11:40:00,37.49,37.51,37.49,37.51,900.0,37.49,37.51,37.49,37.51,900.0
2013-07-24 11:45:00,37.5,37.5,37.47,37.48,900.0,37.5,37.5,37.47,37.48,900.0
2013-07-24 11:50:00,37.49,37.5,37.46,37.46,1500.0,37.49,37.5,37.46,37.46,1500.0
2013-07-24 11:55:00,37.47,37.47,37.46,37.46,1000.0,37.47,37.47,37.46,37.46,1000.0
2013-07-24 12:00:00,37.44,37.44,37.4,37.4,1200.0,37.44,37.44,37.4,37.4,1200.0
2013-07-24 12:05:00,37.41,37.41,37.36,37.36,2300.0,37.41,37.41,37.36,37.36,2300.0
2013-07-24 12:10:00,37.36,37.36,37.28,37.28,2200.0,37.36,37.36,37.28,37.28,2200.0
2013-07-24 12:15:00,37.28,37.28,37.23,37.27,3800.0,37.28,37.28,37.23,37.27,3800.0
2013-07-24 12:20:00,37.27,37.28,37.27,37.28,1500.0,37.27,37.28,37.27,37.28,1500.0
2013-07-24 12:25:00,37.29,37.3,37.24,37.24,1900.0,37.29,37.3,37.24,37.24,1900.0
2013-07-24 12:30:00,37.26,37.26,37.23,37.23,2800.0,37.26,37.26,37.23,37.23,2800.0
2013-07-24 12:35:00,37.23,37.26,37.23,37.25,4400.0,37.23,37.26,37.23,37.25,4400.0
2013-07-24 12:40:00,37.24,37.26,37.23,37.26,2400.0,37.24,37.26,37.23,37.26,2400.0
2013-07-24 12:45:00,37.26,37.26,37.25,37.26,2900.0,37.26,37.26,37.25,37.26,2900.0
2013-07-24 12:50:00,37.27,37.27,37.26,37.26,2000.0,37.27,37.27,37.26,37.26,2000.0
2013-07-24 12:55:00,37.27,37.27,37.24,37.24,2000.0,37.27,37.27,37.24,37.24,2000.0
2013-07-24 13:00:00,37.25,37.26,37.23,37.23,1100.0,37.25,37.26,37.23,37.23,1100.0
2013-07-24 13:05:00,37.23,37.24,37.2,37.21,4700.0,37.23,37.24,37.2,37.21,4700.0
2013-07-24 13:10:00,37.21,37.23,37.2,37.22,2400.0,37.21,37.23,37.2,37.22,2400.0
2013-07-24 13:15:00,37.21,37.22,37.2,37.22,3100.0,37.21,37.22,37.2,37.22,3100.0
2013-07-24 13:20:00,37.22,37.22,37.19,37.19,2200.0,37.22,37.22,37.19,37.19,2200.0
2013-07-24 13:25:00,37.2,37.2,37.18,37.18,2800.0,37.2,37.2,37.18,37.18,2800.0
2013-07-24 13:30:00,37.18,37.19,37.17,37.19,2600.0,37.18,37.19,37.17,37.19,2600.0
2013-07-24 13:35:00,37.18,37.2,37.16,37.2,3600.0,37.18,37.2,37.16,37.2,3600.0
2013-07-24 13:40:00,37.21,37.21,37.16,37.16,1600.0,37.21,37.21,37.16,37.16,1600.0
2013-07-24 13:45:00,37.16,37.2,37.16,37.2,1400.0,37.16,37.2,37.16,37.2,1400.0
2013-07-24 13:50:00,37.2,37.21,37.2,37.2,2800.0,37.2,37.21,37.2,37.2,2800.0
2013-07-24 13:55:00,37.2,37.2,37.19,37.19,1500.0,37.2,37.2,37.19,37.19,1500.0
2013-07-24 14:00:00,37.2,37.28,37.2,37.28,6200.0,37.2,37.28,37.2,37.28,6200.0
2013-07-24 14:05:00,37.28,37.32,37.28,37.31,2800.0,37.28,37.32,37.28,37.31,2800.0
2013-07-24 14:10:00,37.3,37.32,37.3,37.32,2300.0,37.3,37.32,37.3,37.32,2300.0
2013-07-24 14:15:00,37.31,37.32,37.26,37.26,2300.0,37.31,37.32,37.26,37.26,2300.0
2013-07-24 14:20:00,37.25,37.26,37.23,37.26,1900.0,37.25,37.26,37.23,37.26,1900.0
2013-07-24 14:25:00,37.24,37.24,37.22,37.22,1000.0,37.24,37.24,37.22,37.22,1000.0
2013-07-24 14:30:00,37.23,37.23,37.19,37.2,4700.0,37.23,37.23,37.19,37.2,4700.0
2013-07-24 14:35:00,37.19,37.21,37.18,37.21,5200.0,37.19,37.21,37.18,37.21,5200.0
2013-07-24 14:40:00,37.21,37.23,37.21,37.23,1600.0,37.21,37.23,37.21,37.23,1600.0
2013-07-24 14:45:00,37.23,37.24,37.22,37.24,2300.0,37.23,37.24,37.22,37.24,2300.0
2013-07-24 14:50:00,37.24,37.26,37.24,37.25,1700.0,37.24,37.26,37.24,37.25,1700.0
2013-07-24 14:55:00,37.23,37.26,37.23,37.25,2400.0,37.23,37.26,37.23,37.25,2400.0
2013-07-24 15:00:00,37.26,37.27,37.25,37.25,3700.0,37.26,37.27,37.25,37.25,3700.0
2013-07-24 15:05:00,37.26,37.26,37.23,37.23,4000.0,37.26,37.26,37.23,37.23,4000.0
2013-07-24 15:10:00,37.24,37.24,37.2,37.21,2100.0,37.24,37.24,37.2,37.21,2100.0
2013-07-24 15:15:00,37.22,37.24,37.22,37.24,1200.0,37.22,37.24,37.22,37.24,1200.0
2013-07-24 15:20:00,37.23,37.26,37.23,37.24,1600.0,37.23,37.26,37.23,37.24,1600.0
2013-07-24 15:25:00,37.23,37.24,37.23,37.24,1100.0,37.23,37.24,37.23,37.24,1100.0
2013-07-24 15:30:00,37.24,37.24,37.21,37.22,3300.0,37.24,37.24,37.21,37.22,3300.0
2013-07-24 15:35:00,37.22,37.24,37.22,37.23,2800.0,37.22,37.24,37.22,37.23,2800.0
2013-07-24 15:40:00,37.23,37.27,37.23,37.24,5200.0,37.23,37.27,37.23,37.24,5200.0
2013-07-24 15:45:00,37.23,37.25,37.21,37.21,5300.0,37.23,37.25,37.21,37.21,5300.0
2013-07-24 15:50:00,37.22,37.23,37.19,37.19,5500.0,37.22,37.23,37.19,37.19,5500.0
2013-07-24 15:55:00,37.19,37.25,37.19,37.24,16900.0,37.19,37.25,37.19,37.24,16900.0
2013-07-25 09:30:00,37.13,37.26,37.07,37.18,5100.0,37.13,37.26,37.07,37.18,5100.0
2013-07-25 09:35:00,37.19,37.19,37.07,37.14,3100.0,37.19,37.19,37.07,37.14,3100.0
2013-07-25 09:40:00,37.14,37.17,37.13,37.13,1800.0,37.14,37.17,37.13,37.13,1800.0
2013-07-25 09:45:00,37.19,37.24,37.16,37.19,14300.0,37.19,37.24,37.16,37.19,14300.0
2013-07-25 09:50:00,37.2,37.23,37.16,37.18,7300.0,37.2,37.23,37.16,37.18,7300.0
2013-07-25 09:55:00,37.15,37.15,37.12,37.12,800.0,37.15,37.15,37.12,37.12,800.0
2013-07-25 10:00:00,37.14,37.17,37.14,37.16,5700.0,37.14,37.17,37.14,37.16,5700.0
2013-07-25 10:05:00,37.14,37.15,37.13,37.13,1100.0,37.14,37.15,37.13,37.13,1100.0
2013-07-25 10:10:00,37.1,37.11,37.09,37.11,2700.0,37.1,37.11,37.09,37.11,2700.0
2013-07-25 10:15:00,37.1,37.11,37.06,37.08,2200.0,37.1,37.11,37.06,37.08,2200.0
2013-07-25 10:20:00,37.1,37.1,37.06,37.06,3000.0,37.1,37.1,37.06,37.06,3000.0
2013-07-25 10:25:00,37.05,37.05,36.95,36.96,21700.0,37.05,37.05,36.95,36.96,21700.0
2013-07-25 10:30:00,36.96,37.04,36.92,36.92,10300.0,36.96,37.04,36.92,36.92,10300.0
2013-07-25 10:35:00,36.92,36.93,36.89,36.89,4800.0,36.92,36.93,36.89,36.89,4800.0
2013-07-25 10:40:00,36.89,36.89,36.84,36.86,11800.0,36.89,36.89,36.84,36.86,11800.0
2013-07-25 10:45:00,36.86,36.92,36.86,36.92,3900.0,36.86,36.92,36.86,36.92,3900.0
2013-07-25 10:50:00,36.93,36.98,36.93,36.97,4200.0,36.93,36.98,36.93,36.97,4200.0
2013-07-25 10:55:00,36.98,36.98,36.94,36.94,3600.0,36.98,36.98,36.94,36.94,3600.0
2013-07-25 11:00:00,36.94,36.95,36.94,36.94,7100.0,36.94,36.95,36.94,36.94,7100.0
2013-07-25 11:05:00,36.93,36.94,36.92,36.93,4500.0,36.93,36.94,36.92,36.93,4500.0
2013-07-25 11:10:00,36.94,36.94,36.89,36.89,3900.0,36.94,36.94,36.89,36.89,3900.0
2013-07-25 11:15:00,36.9,36.91,36.9,36.91,300.0,36.9,36.91,36.9,36.91,300.0
2013-07-25 11:20:00,36.91,36.91,36.88,36.89,4200.0,36.91,36.91,36.88,36.89,4200.0
2013-07-25 11:25:00,36.88,36.89,36.85,36.86,6600.0,36.88,36.89,36.85,36.86,6600.0
2013-07-25 11:30:00,36.85,36.86,36.85,36.86,300.0,36.85,36.86,36.85,36.86,300.0
2013-07-25 11:35:00,36.86,36.87,36.85,36.85,3900.0,36.86,36.87,36.85,36.85,3900.0
2013-07-25 11:40:00,36.86,36.88,36.85,36.88,4200.0,36.86,36.88,36.85,36.88,4200.0
2013-07-25 11:45:00,36.88,36.9,36.84,36.9,8200.0,36.88,36.9,36.84,36.9,8200.0
2013-07-25 11:50:00,36.89,36.95,36.89,36.95,2100.0,36.89,36.95,36.89,36.95,2100.0
2013-07-25 11:55:00,36.96,36.98,36.95,36.97,2400.0,36.96,36.98,36.95,36.97,2400.0
2013-07-25 12:00:00,36.98,36.98,36.97,36.98,1400.0,36.98,36.98,36.97,36.98,1400.0
2013-07-25 12:05:00,36.98,36.99,36.98,36.99,2300.0,36.98,36.99,36.98,36.99,2300.0
2013-07-25 12:10:00,36.99,36.99,36.98,36.98,1700.0,36.99,36.99,36.98,36.98,1700.0
2013-07-25 12:15:00,36.99,37.02,36.98,37.02,9700.0,36.99,37.02,36.98,37.02,9700.0
2013-07-25 12:20:00,37.03,37.04,37.02,37.03,1700.0,37.03,37.04,37.02,37.03,1700.0
2013-07-25 12:25:00,37.02,37.04,37.01,37.02,7100.0,37.02,37.04,37.01,37.02,7100.0
2013-07-25 12:30:00,37.01,37.02,36.99,36.99,2800.0,37.01,37.02,36.99,36.99,2800.0
2013-07-25 12:35:00,36.99,37.0,36.98,36.98,11100.0,36.99,37.0,36.98,36.98,11100.0
2013-07-25 12:40:00,36.97,36.98,36.97,36.98,2400.0,36.97,36.98,36.97,36.98,2400.0
2013-07-25 12:45:00,36.98,36.98,36.97,36.97,4000.0,36.98,36.98,36.97,36.97,4000.0
2013-07-25 12:50:00,36.97,36.98,36.97,36.97,2200.0,36.97,36.98,36.97,36.97,2200.0
2013-07-25 12:55:00,36.97,36.97,36.95,36.95,5100.0,36.97,36.97,36.95,36.95,5100.0
2013-07-25 13:00:00,36.95,36.96,36.88,36.9,11500.0,36.95,36.96,36.88,36.9,11500.0
2013-07-25 13:05:00,36.89,36.9,36.85,36.85,4800.0,36.89,36.9,36.85,36.85,4800.0
2013-07-25 13:10:00,36.85,36.86,36.84,36.85,2300.0,36.85,36.86,36.84,36.85,2300.0
2013-07-25 13:15:00,36.83,36.84,36.81,36.81,3600.0,36.83,36.84,36.81,36.81,3600.0
2013-07-25 13:20:00,36.81,36.88,36.81,36.87,7700.0,36.81,36.88,36.81,36.87,7700.0
2013-07-25 13:25:00,36.88,36.89,36.87,36.89,4000.0,36.88,36.89,36.87,36.89,4000.0
2013-07-25 13:30:00,36.88,36.89,36.86,36.86,5500.0,36.88,36.89,36.86,36.86,5500.0
2013-07-25 13:35:00,36.86,36.87,36.84,36.85,13300.0,36.86,36.87,36.84,36.85,13300.0
2013-07-25 13:40:00,36.85,36.86,36.83,36.84,4600.0,36.85,36.86,36.83,36.84,4600.0
2013-07-25 13:45:00,36.85,36.87,36.84,36.87,4900.0,36.85,36.87,36.84,36.87,4900.0
2013-07-25 13:50:00,36.87,36.88,36.85,36.86,4300.0,36.87,36.88,36.85,36.86,4300.0
2013-07-25 13:55:00,36.86,36.87,36.85,36.86,1700.0,36.86,36.87,36.85,36.86,1700.0
2013-07-25 14:00:00,36.86,36.88,36.85,36.88,9200.0,36.86,36.88,36.85,36.88,9200.0
2013-07-25 14:05:00,36.88,36.92,36.88,36.88,5000.0,36.88,36.92,36.88,36.88,5000.0
2013-07-25 14:10:00,36.9,36.9,36.85,36.85,3700.0,36.9,36.9,36.85,36.85,3700.0
2013-07-25 14:15:00,36.86,36.88,36.86,36.86,2000.0,36.86,36.88,36.86,36.86,2000.0
2013-07-25 14:20:00,36.86,36.87,36.85,36.85,2800.0,36.86,36.87,36.85,36.85,2800.0
2013-07-25 14:25:00,36.84,36.84,36.81,36.82,4300.0,36.84,36.84,36.81,36.82,4300.0
2013-07-25 14:30:00,36.83,36.83,36.79,36.8,13200.0,36.83,36.83,36.79,36.8,13200.0
2013-07-25 14:35:00,36.8,36.81,36.78,36.8,2600.0,36.8,36.81,36.78,36.8,2600.0
2013-07-25 14:40:00,36.8,36.8,36.79,36.8,7000.0,36.8,36.8,36.79,36.8,7000.0
2013-07-25 14:45:00,36.8,36.8,36.79,36.79,2100.0,36.8,36.8,36.79,36.79,2100.0
2013-07-25 14:50:00,36.8,36.8,36.78,36.78,9000.0,36.8,36.8,36.78,36.78,9000.0
2013-07-25 14:55:00,36.79,36.79,36.78,36.79,6000.0,36.79,36.79,36.78,36.79,6000.0
2013-07-25 15:00:00,36.79,36.79,36.75,36.76,6000.0,36.79,36.79,36.75,36.76,6000.0
2013-07-25 15:05:00,36.76,36.8,36.75,36.8,8700.0,36.76,36.8,36.75,36.8,8700.0
2013-07-25 15:10:00,36.8,36.8,36.79,36.8,11900.0,36.8,36.8,36.79,36.8,11900.0
2013-07-25 15:15:00,36.8,36.8,36.8,36.8,8000.0,36.8,36.8,36.8,36.8,8000.0
2013-07-25 15:20:00,36.8,36.8,36.78,36.8,8800.0,36.8,36.8,36.78,36.8,8800.0
2013-07-25 15:25:00,36.8,36.8,36.77,36.79,13400.0,36.8,36.8,36.77,36.79,13400.0
2013-07-25 15:30:00,36.79,36.79,36.77,36.79,18000.0,36.79,36.79,36.77,36.79,18000.0
2013-07-25 15:35:00,36.79,36.82,36.78,36.8,13700.0,36.79,36.82,36.78,36.8,13700.0
2013-07-25 15:40:00,36.8,36.81,36.8,36.81,4000.0,36.8,36.81,36.8,36.81,4000.0
2013-07-25 15:45:00,36.81,36.81,36.77,36.78,19900.0,36.81,36.81,36.77,36.78,19900.0
2013-07-25 15:50:00,36.77,36.79,36.76,36.78,16800.0,36.77,36.79,36.76,36.78,16800.0
2013-07-25 15:55:00,36.78,36.81,36.76,36.79,24500.0,36.78,36.81,36.76,36.79,24500.0
2013-07-26 09:30:00,36.65,36.71,36.6,36.63,2500.0,36.65,36.71,36.6,36.63,2500.0
2013-07-26 09:35:00,36.64,36.66,36.53,36.66,2700.0,36.64,36.66,36.53,36.66,2700.0
2013-07-26 09:40:00,36.67,36.69,36.63,36.65,7200.0,36.67,36.69,36.63,36.65,7200.0
2013-07-26 09:45:00,36.65,36.67,36.65,36.67,500.0,36.65,36.67,36.65,36.67,500.0
2013-07-26 09:50:00,36.72,36.72,36.64,36.65,1800.0,36.72,36.72,36.64,36.65,1800.0
2013-07-26 09:55:00,36.64,36.68,36.63,36.66,1300.0,36.64,36.68,36.63,36.66,1300.0
2013-07-26 10:00:00,36.66,36.66,36.65,36.65,400.0,36.66,36.66,36.65,36.65,400.0
2013-07-26 10:05:00,36.66,36.66,36.6,36.6,3000.0,36.66,36.66,36.6,36.6,3000.0
2013-07-26 10:10:00,36.6,36.62,36.58,36.62,19600.0,36.6,36.62,36.58,36.62,19600.0
2013-07-26 10:15:00,36.58,36.63,36.58,36.63,1100.0,36.58,36.63,36.58,36.63,1100.0
2013-07-26 10:20:00,36.67,36.68,36.65,36.67,1300.0,36.67,36.68,36.65,36.67,1300.0
2013-07-26 10:25:00,36.66,36.68,36.61,36.61,4900.0,36.66,36.68,36.61,36.61,4900.0
2013-07-26 10:30:00,36.58,36.58,36.53,36.53,600.0,36.58,36.58,36.53,36.53,600.0
2013-07-26 10:35:00,36.55,36.56,36.51,36.56,700.0,36.55,36.56,36.51,36.56,700.0
2013-07-26 10:40:00,36.56,36.56,36.54,36.56,2500.0,36.56,36.56,36.54,36.56,2500.0
2013-07-26 10:45:00,36.53,36.54,36.41,36.41,5000.0,36.53,36.54,36.41,36.41,5000.0
2013-07-26 10:50:00,36.45,36.45,36.38,36.38,4800.0,36.45,36.45,36.38,36.38,4800.0
2013-07-26 10:55:00,36.39,36.43,36.39,36.43,1200.0,36.39,36.43,36.39,36.43,1200.0
2013-07-26 11:00:00,36.43,36.43,36.43,36.43,1200.0,36.43,36.43,36.43,36.43,1200.0
2013-07-26 11:05:00,36.43,36.43,36.39,36.41,2200.0,36.43,36.43,36.39,36.41,2200.0
2013-07-26 11:10:00,36.43,36.43,36.38,36.38,5600.0,36.43,36.43,36.38,36.38,5600.0
2013-07-26 11:15:00,36.38,36.41,36.38,36.41,500.0,36.38,36.41,36.38,36.41,500.0
2013-07-26 11:20:00,36.41,36.43,36.41,36.43,5300.0,36.41,36.43,36.41,36.43,5300.0
2013-07-26 11:25:00,36.43,36.43,36.41,36.42,2000.0,36.43,36.43,36.41,36.42,2000.0
2013-07-26 11:30:00,36.43,36.43,36.39,36.43,2700.0,36.43,36.43,36.39,36.43,2700.0
2013-07-26 11:35:00,36.42,36.42,36.4,36.41,1400.0,36.42,36.42,36.4,36.41,1400.0
2013-07-26 11:40:00,36.41,36.42,36.41,36.41,1400.0,36.41,36.42,36.41,36.41,1400.0
2013-07-26 11:45:00,36.42,36.43,36.42,36.43,700.0,36.42,36.43,36.42,36.43,700.0
2013-07-26 11:50:00,36.42,36.42,36.41,36.41,1400.0,36.42,36.42,36.41,36.41,1400.0
2013-07-26 11:55:00,36.41,36.41,36.4,36.4,700.0,36.41,36.41,36.4,36.4,700.0
2013-07-26 12:00:00,36.4,36.4,36.4,36.4,0.0,36.4,36.4,36.4,36.4,0.0
2013-07-26 12:05:00,36.4,36.4,36.38,36.38,6500.0,36.4,36.4,36.38,36.38,6500.0
2013-07-26 12:10:00,36.4,36.4,36.4,36.4,2200.0,36.4,36.4,36.4,36.4,2200.0
2013-07-26 12:15:00,36.4,36.4,36.38,36.38,2800.0,36.4,36.4,36.38,36.38,2800.0
2013-07-26 12:20:00,36.38,36.38,36.35,36.37,2400.0,36.38,36.38,36.35,36.37,2400.0
2013-07-26 12:25:00,36.38,36.39,36.38,36.39,2000.0,36.38,36.39,36.38,36.39,2000.0
2013-07-26 12:30:00,36.39,36.42,36.39,36.42,3100.0,36.39,36.42,36.39,36.42,3100.0
2013-07-26 12:35:00,36.42,36.42,36.42,36.42,1900.0,36.42,36.42,36.42,36.42,1900.0
2013-07-26 12:40:00,36.42,36.42,36.41,36.41,800.0,36.42,36.42,36.41,36.41,800.0
2013-07-26 12:45:00,36.42,36.42,36.41,36.41,500.0,36.42,36.42,36.41,36.41,500.0
2013-07-26 12:50:00,36.42,36.42,36.41,36.41,2300.0,36.42,36.42,36.41,36.41,2300.0
2013-07-26 12:55:00,36.4,36.41,36.4,36.4,800.0,36.4,36.41,36.4,36.4,800.0
2013-07-26 13:00:00,36.38,36.39,36.38,36.39,1900.0,36.38,36.39,36.38,36.39,1900.0
2013-07-26 13:05:00,36.39,36.39,36.38,36.38,1200.0,36.39,36.39,36.38,36.38,1200.0
2013-07-26 13:10:00,36.39,36.39,36.34,36.37,14300.0,36.39,36.39,36.34,36.37,14300.0
2013-07-26 13:15:00,36.37,36.39,36.37,36.37,2100.0,36.37,36.39,36.37,36.37,2100.0
2013-07-26 13:20:00,36.37,36.38,36.37,36.37,5700.0,36.37,36.38,36.37,36.37,5700.0
2013-07-26 13:25:00,36.37,36.37,36.34,36.36,7400.0,36.37,36.37,36.34,36.36,7400.0
2013-07-26 13:30:00,36.36,36.36,36.36,36.36,3900.0,36.36,36.36,36.36,36.36,3900.0
2013-07-26 13:35:00,36.36,36.36,36.35,36.35,2000.0,36.36,36.36,36.35,36.35,2000.0
2013-07-26 13:40:00,36.34,36.34,36.32,36.32,1600.0,36.34,36.34,36.32,36.32,1600.0
2013-07-26 13:45:00,36.33,36.33,36.32,36.32,700.0,36.33,36.33,36.32,36.32,700.0
2013-07-26 13:50:00,36.31,36.31,36.27,36.31,15500.0,36.31,36.31,36.27,36.31,15500.0
2013-07-26 13:55:00,36.3,36.32,36.3,36.32,2500.0,36.3,36.32,36.3,36.32,2500.0
2013-07-26 14:00:00,36.32,36.33,36.32,36.33,1600.0,36.32,36.33,36.32,36.33,1600.0
2013-07-26 14:05:00,36.33,36.33,36.33,36.33,2900.0,36.33,36.33,36.33,36.33,2900.0
2013-07-26 14:10:00,36.33,36.39,36.33,36.39,4700.0,36.33,36.39,36.33,36.39,4700.0
2013-07-26 14:15:00,36.38,36.38,36.36,36.36,3100.0,36.38,36.38,36.36,36.36,3100.0
2013-07-26 14:20:00,36.36,36.36,36.32,36.32,900.0,36.36,36.36,36.32,36.32,900.0
2013-07-26 14:25:00,36.31,36.32,36.25,36.25,6500.0,36.31,36.32,36.25,36.25,6500.0
2013-07-26 14:30:00,36.25,36.31,36.25,36.31,3100.0,36.25,36.31,36.25,36.31,3100.0
2013-07-26 14:35:00,36.31,36.32,36.31,36.32,1200.0,36.31,36.32,36.31,36.32,1200.0
2013-07-26 14:40:00,36.32,36.36,36.31,36.33,4800.0,36.32,36.36,36.31,36.33,4800.0
2013-07-26 14:45:00,36.34,36.34,36.32,36.33,5400.0,36.34,36.34,36.32,36.33,5400.0
2013-07-26 14:50:00,36.32,36.34,36.31,36.33,6600.0,36.32,36.34,36.31,36.33,6600.0
2013-07-26 14:55:00,36.32,36.33,36.3,36.33,2000.0,36.32,36.33,36.3,36.33,2000.0
2013-07-26 15:00:00,36.33,36.33,36.32,36.32,2000.0,36.33,36.33,36.32,36.32,2000.0
2013-07-26 15:05:00,36.33,36.33,36.28,36.3,10800.0,36.33,36.33,36.28,36.3,10800.0
2013-07-26 15:10:00,36.33,36.33,36.33,36.33,1400.0,36.33,36.33,36.33,36.33,1400.0
2013-07-26 15:15:00,36.34,36.34,36.31,36.32,4800.0,36.34,36.34,36.31,36.32,4800.0
2013-07-26 15:20:00,36.32,36.32,36.29,36.32,10400.0,36.32,36.32,36.29,36.32,10400.0
2013-07-26 15:25:00,36.32,36.35,36.32,36.35,2600.0,36.32,36.35,36.32,36.35,2600.0
2013-07-26 15:30:00,36.36,36.36,36.34,36.34,5100.0,36.36,36.36,36.34,36.34,5100.0
2013-07-26 15:35:00,36.34,36.34,36.3,36.31,11100.0,36.34,36.34,36.3,36.31,11100.0
2013-07-26 15:40:00,36.31,36.34,36.3,36.34,3600.0,36.31,36.34,36.3,36.34,3600.0
2013-07-26 15:45:00,36.34,36.34,36.29,36.3,16300.0,36.34,36.34,36.29,36.3,16300.0
2013-07-26 15:50:00,36.3,36.3,36.27,36.29,21400.0,36.3,36.3,36.27,36.29,21400.0
2013-07-26 15:55:00,36.29,36.32,36.28,36.31,23800.0,36.29,36.32,36.28,36.31,23800.0
2013-07-29 09:30:00,36.32,36.34,36.26,36.3,8700.0,36.32,36.34,36.26,36.3,8700.0
2013-07-29 09:35:00,36.27,36.3,36.17,36.17,1600.0,36.27,36.3,36.17,36.17,1600.0
2013-07-29 09:40:00,36.18,36.3,36.18,36.3,3900.0,36.18,36.3,36.18,36.3,3900.0
2013-07-29 09:45:00,36.32,36.39,36.31,36.39,4100.0,36.32,36.39,36.31,36.39,4100.0
2013-07-29 09:50:00,36.39,36.42,36.37,36.38,2300.0,36.39,36.42,36.37,36.38,2300.0
2013-07-29 09:55:00,36.35,36.35,36.35,36.35,200.0,36.35,36.35,36.35,36.35,200.0
2013-07-29 10:00:00,36.35,36.36,36.26,36.26,4900.0,36.35,36.36,36.26,36.26,4900.0
2013-07-29 10:05:00,36.29,36.33,36.29,36.31,1700.0,36.29,36.33,36.29,36.31,1700.0
2013-07-29 10:10:00,36.33,36.33,36.22,36.22,2700.0,36.33,36.33,36.22,36.22,2700.0
2013-07-29 10:15:00,36.27,36.29,36.25,36.27,2800.0,36.27,36.29,36.25,36.27,2800.0
2013-07-29 10:20:00,36.29,36.3,36.26,36.3,2200.0,36.29,36.3,36.26,36.3,2200.0
2013-07-29 10:25:00,36.28,36.31,36.26,36.3,4400.0,36.28,36.31,36.26,36.3,4400.0
2013-07-29 10:30:00,36.3,36.31,36.27,36.31,1700.0,36.3,36.31,36.27,36.31,1700.0
2013-07-29 10:35:00,36.29,36.34,36.28,36.31,2300.0,36.29,36.34,36.28,36.31,2300.0
2013-07-29 10:40:00,36.36,36.4,36.36,36.39,2400.0,36.36,36.4,36.36,36.39,2400.0
2013-07-29 10:45:00,36.42,36.46,36.41,36.46,3000.0,36.42,36.46,36.41,36.46,3000.0
2013-07-29 10:50:00,36.45,36.49,36.45,36.48,8700.0,36.45,36.49,36.45,36.48,8700.0
2013-07-29 10:55:00,36.48,36.51,36.48,36.51,1700.0,36.48,36.51,36.48,36.51,1700.0
2013-07-29 11:00:00,36.51,36.51,36.47,36.47,2500.0,36.51,36.51,36.47,36.47,2500.0
2013-07-29 11:05:00,36.47,36.47,36.41,36.42,3500.0,36.47,36.47,36.41,36.42,3500.0
2013-07-29 11:10:00,36.42,36.42,36.33,36.33,2500.0,36.42,36.42,36.33,36.33,2500.0
2013-07-29 11:15:00,36.31,36.32,36.27,36.27,2500.0,36.31,36.32,36.27,36.27,2500.0
2013-07-29 11:20:00,36.27,36.28,36.26,36.28,5000.0,36.27,36.28,36.26,36.28,5000.0
2013-07-29 11:25:00,36.27,36.27,36.24,36.25,1700.0,36.27,36.27,36.24,36.25,1700.0
2013-07-29 11:30:00,36.25,36.3,36.24,36.3,2600.0,36.25,36.3,36.24,36.3,2600.0
2013-07-29 11:35:00,36.31,36.31,36.31,36.31,300.0,36.31,36.31,36.31,36.31,300.0
2013-07-29 11:40:00,36.33,36.36,36.3,36.36,1800.0,36.33,36.36,36.3,36.36,1800.0
2013-07-29 11:45:00,36.36,36.39,36.34,36.39,2500.0,36.36,36.39,36.34,36.39,2500.0
2013-07-29 11:50:00,36.38,36.4,36.38,36.38,600.0,36.38,36.4,36.38,36.38,600.0
2013-07-29 11:55:00,36.38,36.4,36.37,36.4,1700.0,36.38,36.4,36.37,36.4,1700.0
2013-07-29 12:00:00,36.4,36.44,36.39,36.44,1700.0,36.4,36.44,36.39,36.44,1700.0
2013-07-29 12:05:00,36.44,36.45,36.41,36.41,2300.0,36.44,36.45,36.41,36.41,2300.0
2013-07-29 12:10:00,36.4,36.4,36.38,36.4,1900.0,36.4,36.4,36.38,36.4,1900.0
2013-07-29 12:15:00,36.4,36.42,36.4,36.41,6900.0,36.4,36.42,36.4,36.41,6900.0
2013-07-29 12:20:00,36.41,36.42,36.38,36.4,5200.0,36.41,36.42,36.38,36.4,5200.0
2013-07-29 12:25:00,36.39,36.41,36.39,36.41,1300.0,36.39,36.41,36.39,36.41,1300.0
2013-07-29 12:30:00,36.41,36.43,36.41,36.43,2100.0,36.41,36.43,36.41,36.43,2100.0
2013-07-29 12:35:00,36.43,36.45,36.42,36.45,3000.0,36.43,36.45,36.42,36.45,3000.0
2013-07-29 12:40:00,36.45,36.47,36.42,36.42,6900.0,36.45,36.47,36.42,36.42,6900.0
2013-07-29 12:45:00,36.43,36.45,36.42,36.44,1400.0,36.43,36.45,36.42,36.44,1400.0
2013-07-29 12:50:00,36.45,36.47,36.43,36.44,1700.0,36.45,36.47,36.43,36.44,1700.0
2013-07-29 12:55:00,36.44,36.44,36.41,36.41,1000.0,36.44,36.44,36.41,36.41,1000.0
2013-07-29 13:00:00,36.41,36.41,36.37,36.37,1800.0,36.41,36.41,36.37,36.37,1800.0
2013-07-29 13:05:00,36.38,36.39,36.38,36.38,2300.0,36.38,36.39,36.38,36.38,2300.0
2013-07-29 13:10:00,36.39,36.39,36.38,36.39,1200.0,36.39,36.39,36.38,36.39,1200.0
2013-07-29 13:15:00,36.39,36.42,36.39,36.41,3100.0,36.39,36.42,36.39,36.41,3100.0
2013-07-29 13:20:00,36.42,36.42,36.38,36.4,500.0,36.42,36.42,36.38,36.4,500.0
2013-07-29 13:25:00,36.39,36.4,36.39,36.4,800.0,36.39,36.4,36.39,36.4,800.0
2013-07-29 13:30:00,36.4,36.4,36.39,36.4,900.0,36.4,36.4,36.39,36.4,900.0
2013-07-29 13:35:00,36.39,36.39,36.37,36.38,2700.0,36.39,36.39,36.37,36.38,2700.0
2013-07-29 13:40:00,36.37,36.39,36.37,36.37,1300.0,36.37,36.39,36.37,36.37,1300.0
2013-07-29 13:45:00,36.37,36.39,36.36,36.36,2400.0,36.37,36.39,36.36,36.36,2400.0
2013-07-29 13:50:00,36.37,36.39,36.37,36.38,900.0,36.37,36.39,36.37,36.38,900.0
2013-07-29 13:55:00,36.38,36.4,36.37,36.38,1600.0,36.38,36.4,36.37,36.38,1600.0
2013-07-29 14:00:00,36.37,36.43,36.37,36.42,3000.0,36.37,36.43,36.37,36.42,3000.0
2013-07-29 14:05:00,36.42,36.42,36.4,36.41,2400.0,36.42,36.42,36.4,36.41,2400.0
2013-07-29 14:10:00,36.41,36.44,36.41,36.44,2200.0,36.41,36.44,36.41,36.44,2200.0
2013-07-29 14:15:00,36.42,36.45,36.42,36.44,3600.0,36.42,36.45,36.42,36.44,3600.0
2013-07-29 14:20:00,36.43,36.44,36.42,36.43,500.0,36.43,36.44,36.42,36.43,500.0
2013-07-29 14:25:00,36.43,36.45,36.43,36.44,2600.0,36.43,36.45,36.43,36.44,2600.0
2013-07-29 14:30:00,36.44,36.47,36.44,36.47,1300.0,36.44,36.47,36.44,36.47,1300.0
2013-07-29 14:35:00,36.46,36.46,36.41,36.41,2300.0,36.46,36.46,36.41,36.41,2300.0
2013-07-29 14:40:00,36.42,36.43,36.4,36.4,3600.0,36.42,36.43,36.4,36.4,3600.0
2013-07-29 14:45:00,36.4,36.41,36.39,36.41,2300.0,36.4,36.41,36.39,36.41,2300.0
2013-07-29 14:50:00,36.41,36.41,36.4,36.41,500.0,36.41,36.41,36.4,36.41,500.0
2013-07-29 14:55:00,36.4,36.4,36.38,36.38,3700.0,36.4,36.4,36.38,36.38,3700.0
2013-07-29 15:00:00,36.39,36.4,36.39,36.39,3400.0,36.39,36.4,36.39,36.39,3400.0
2013-07-29 15:05:00,36.38,36.39,36.36,36.39,4300.0,36.38,36.39,36.36,36.39,4300.0
2013-07-29 15:10:00,36.39,36.42,36.39,36.4,2200.0,36.39,36.42,36.39,36.4,2200.0
2013-07-29 15:15:00,36.4,36.4,36.37,36.38,1800.0,36.4,36.4,36.37,36.38,1800.0
2013-07-29 15:20:00,36.37,36.39,36.35,36.39,4100.0,36.37,36.39,36.35,36.39,4100.0
2013-07-29 15:25:00,36.39,36.4,36.38,36.39,1700.0,36.39,36.4,36.38,36.39,1700.0
2013-07-29 15:30:00,36.39,36.4,36.38,36.4,5700.0,36.39,36.4,36.38,36.4,5700.0
2013-07-29 15:35:00,36.4,36.4,36.38,36.39,4500.0,36.4,36.4,36.38,36.39,4500.0
2013-07-29 15:40:00,36.4,36.4,36.38,36.39,3600.0,36.4,36.4,36.38,36.39,3600.0
2013-07-29 15:45:00,36.4,36.43,36.39,36.43,9400.0,36.4,36.43,36.39,36.43,9400.0
2013-07-29 15:50:00,36.42,36.43,36.39,36.39,6300.0,36.42,36.43,36.39,36.39,6300.0
2013-07-29 15:55:00,36.38,36.43,36.38,36.43,21300.0,36.38,36.43,36.38,36.43,21300.0
2013-07-30 09:30:00,36.9,36.9,36.63,36.63,18100.0,36.9,36.9,36.63,36.63,18100.0
2013-07-30 09:35:00,36.66,36.73,36.66,36.7,3500.0,36.66,36.73,36.66,36.7,3500.0
2013-07-30 09:40:00,36.71,36.71,36.63,36.7,3500.0,36.71,36.71,36.63,36.7,3500.0
2013-07-30 09:45:00,36.64,36.7,36.61,36.63,124400.0,36.64,36.7,36.61,36.63,124400.0
2013-07-30 09:50:00,36.61,36.61,36.54,36.59,5400.0,36.61,36.61,36.54,36.59,5400.0
2013-07-30 09:55:00,36.58,36.58,36.55,36.57,27100.0,36.58,36.58,36.55,36.57,27100.0
2013-07-30 10:00:00,36.56,36.61,36.56,36.61,3200.0,36.56,36.61,36.56,36.61,3200.0
2013-07-30 10:05:00,36.62,36.62,36.61,36.61,400.0,36.62,36.62,36.61,36.61,400.0
2013-07-30 10:10:00,36.62,36.63,36.59,36.63,6600.0,36.62,36.63,36.59,36.63,6600.0
2013-07-30 10:15:00,36.63,36.65,36.63,36.64,3900.0,36.63,36.65,36.63,36.64,3900.0
2013-07-30 10:20:00,36.65,36.69,36.65,36.69,3100.0,36.65,36.69,36.65,36.69,3100.0
2013-07-30 10:25:00,36.69,36.69,36.68,36.69,700.0,36.69,36.69,36.68,36.69,700.0
2013-07-30 10:30:00,36.69,36.69,36.63,36.64,4900.0,36.69,36.69,36.63,36.64,4900.0
2013-07-30 10:35:00,36.64,36.67,36.64,36.66,3000.0,36.64,36.67,36.64,36.66,3000.0
2013-07-30 10:40:00,36.66,36.7,36.66,36.7,2700.0,36.66,36.7,36.66,36.7,2700.0
2013-07-30 10:45:00,36.7,36.7,36.7,36.7,3300.0,36.7,36.7,36.7,36.7,3300.0
2013-07-30 10:50:00,36.7,36.7,36.68,36.68,2300.0,36.7,36.7,36.68,36.68,2300.0
2013-07-30 10:55:00,36.68,36.68,36.62,36.63,29600.0,36.68,36.68,36.62,36.63,29600.0
2013-07-30 11:00:00,36.64,36.69,36.64,36.69,2500.0,36.64,36.69,36.64,36.69,2500.0
2013-07-30 11:05:00,36.69,36.72,36.69,36.72,700.0,36.69,36.72,36.69,36.72,700.0
2013-07-30 11:10:00,36.71,36.73,36.7,36.73,1000.0,36.71,36.73,36.7,36.73,1000.0
2013-07-30 11:15:00,36.74,36.84,36.74,36.84,13700.0,36.74,36.84,36.74,36.84,13700.0
2013-07-30 11:20:00,36.83,36.83,36.81,36.82,5500.0,36.83,36.83,36.81,36.82,5500.0
2013-07-30 11:25:00,36.81,36.86,36.81,36.84,7500.0,36.81,36.86,36.81,36.84,7500.0
2013-07-30 11:30:00,36.86,36.89,36.84,36.88,7100.0,36.86,36.89,36.84,36.88,7100.0
2013-07-30 11:35:00,36.87,36.91,36.87,36.9,4800.0,36.87,36.91,36.87,36.9,4800.0
2013-07-30 11:40:00,36.91,36.97,36.91,36.97,7400.0,36.91,36.97,36.91,36.97,7400.0
2013-07-30 11:45:00,36.97,36.98,36.95,36.97,7000.0,36.97,36.98,36.95,36.97,7000.0
2013-07-30 11:50:00,36.97,36.99,36.94,36.95,2900.0,36.97,36.99,36.94,36.95,2900.0
2013-07-30 11:55:00,36.96,36.96,36.94,36.94,4600.0,36.96,36.96,36.94,36.94,4600.0
2013-07-30 12:00:00,36.94,36.95,36.94,36.95,5300.0,36.94,36.95,36.94,36.95,5300.0
2013-07-30 12:05:00,36.94,36.96,36.94,36.95,2500.0,36.94,36.96,36.94,36.95,2500.0
2013-07-30 12:10:00,36.94,36.95,36.89,36.89,4100.0,36.94,36.95,36.89,36.89,4100.0
2013-07-30 12:15:00,36.89,36.9,36.88,36.88,2200.0,36.89,36.9,36.88,36.88,2200.0
2013-07-30 12:20:00,36.89,36.92,36.89,36.92,4000.0,36.89,36.92,36.89,36.92,4000.0
2013-07-30 12:25:00,36.91,36.93,36.91,36.93,4700.0,36.91,36.93,36.91,36.93,4700.0
2013-07-30 12:30:00,36.93,36.95,36.93,36.94,3900.0,36.93,36.95,36.93,36.94,3900.0
2013-07-30 12:35:00,36.94,36.96,36.94,36.94,3800.0,36.94,36.96,36.94,36.94,3800.0
2013-07-30 12:40:00,36.96,36.98,36.96,36.97,2200.0,36.96,36.98,36.96,36.97,2200.0
2013-07-30 12:45:00,36.97,37.0,36.97,36.99,5300.0,36.97,37.0,36.97,36.99,5300.0
2013-07-30 12:50:00,36.98,36.99,36.95,36.96,18900.0,36.98,36.99,36.95,36.96,18900.0
2013-07-30 12:55:00,36.96,36.97,36.95,36.97,5300.0,36.96,36.97,36.95,36.97,5300.0
2013-07-30 13:00:00,36.98,36.99,36.98,36.99,1300.0,36.98,36.99,36.98,36.99,1300.0
2013-07-30 13:05:00,36.99,37.02,36.99,37.02,5300.0,36.99,37.02,36.99,37.02,5300.0
2013-07-30 13:10:00,37.03,37.03,37.0,37.0,2900.0,37.03,37.03,37.0,37.0,2900.0
2013-07-30 13:15:00,37.0,37.0,36.95,36.95,2700.0,37.0,37.0,36.95,36.95,2700.0
2013-07-30 13:20:00,36.97,36.97,36.94,36.94,44000.0,36.97,36.97,36.94,36.94,44000.0
2013-07-30 13:25:00,36.93,36.93,36.89,36.89,3800.0,36.93,36.93,36.89,36.89,3800.0
2013-07-30 13:30:00,36.88,36.88,36.85,36.86,6300.0,36.88,36.88,36.85,36.86,6300.0
2013-07-30 13:35:00,36.85,36.85,36.83,36.83,5000.0,36.85,36.85,36.83,36.83,5000.0
2013-07-30 13:40:00,36.83,36.83,36.79,36.79,2300.0,36.83,36.83,36.79,36.79,2300.0
2013-07-30 13:45:00,36.79,36.79,36.77,36.77,9900.0,36.79,36.79,36.77,36.77,9900.0
2013-07-30 13:50:00,36.78,36.78,36.76,36.77,10100.0,36.78,36.78,36.76,36.77,10100.0
2013-07-30 13:55:00,36.76,36.77,36.76,36.77,800.0,36.76,36.77,36.76,36.77,800.0
2013-07-30 14:00:00,36.77,36.8,36.77,36.77,16100.0,36.77,36.8,36.77,36.77,16100.0
2013-07-30 14:05:00,36.77,36.77,36.75,36.75,8000.0,36.77,36.77,36.75,36.75,8000.0
2013-07-30 14:10:00,36.76,36.77,36.75,36.75,6600.0,36.76,36.77,36.75,36.75,6600.0
2013-07-30 14:15:00,36.74,36.75,36.71,36.75,4000.0,36.74,36.75,36.71,36.75,4000.0
2013-07-30 14:20:00,36.75,36.76,36.75,36.76,4000.0,36.75,36.76,36.75,36.76,4000.0
2013-07-30 14:25:00,36.74,36.81,36.74,36.81,5800.0,36.74,36.81,36.74,36.81,5800.0
2013-07-30 14:30:00,36.81,36.81,36.8,36.8,1500.0,36.81,36.81,36.8,36.8,1500.0
2013-07-30 14:35:00,36.8,36.89,36.8,36.89,10100.0,36.8,36.89,36.8,36.89,10100.0
2013-07-30 14:40:00,36.88,36.88,36.85,36.85,3200.0,36.88,36.88,36.85,36.85,3200.0
2013-07-30 14:45:00,36.85,36.85,36.82,36.82,2600.0,36.85,36.85,36.82,36.82,2600.0
2013-07-30 14:50:00,36.82,36.84,36.82,36.84,5100.0,36.82,36.84,36.82,36.84,5100.0
2013-07-30 14:55:00,36.84,36.86,36.8,36.81,5500.0,36.84,36.86,36.8,36.81,5500.0
2013-07-30 15:00:00,36.8,36.84,36.77,36.83,6600.0,36.8,36.84,36.77,36.83,6600.0
2013-07-30 15:05:00,36.84,36.87,36.84,36.87,2800.0,36.84,36.87,36.84,36.87,2800.0
2013-07-30 15:10:00,36.87,36.89,36.87,36.89,4000.0,36.87,36.89,36.87,36.89,4000.0
2013-07-30 15:15:00,36.89,36.89,36.86,36.86,7200.0,36.89,36.89,36.86,36.86,7200.0
2013-07-30 15:20:00,36.87,36.89,36.86,36.89,6100.0,36.87,36.89,36.86,36.89,6100.0
2013-07-30 15:25:00,36.89,36.89,36.88,36.88,3200.0,36.89,36.89,36.88,36.88,3200.0
2013-07-30 15:30:00,36.88,36.89,36.86,36.88,7700.0,36.88,36.89,36.86,36.88,7700.0
2013-07-30 15:35:00,36.88,36.89,36.87,36.87,6600.0,36.88,36.89,36.87,36.87,6600.0
2013-07-30 15:40:00,36.88,36.91,36.88,36.9,6900.0,36.88,36.91,36.88,36.9,6900.0
2013-07-30 15:45:00,36.89,36.89,36.87,36.89,7300.0,36.89,36.89,36.87,36.89,7300.0
2013-07-30 15:50:00,36.88,36.88,36.83,36.84,12500.0,36.88,36.88,36.83,36.84,12500.0
2013-07-30 15:55:00,36.83,36.86,36.79,36.79,47000.0,36.83,36.86,36.79,36.79,47000.0
2013-07-31 09:30:00,36.82,36.99,36.81,36.95,11500.0,36.82,36.99,36.81,36.95,11500.0
2013-07-31 09:35:00,36.91,36.99,36.88,36.9,16000.0,36.91,36.99,36.88,36.9,16000.0
2013-07-31 09:40:00,36.91,36.91,36.85,36.85,2900.0,36.91,36.91,36.85,36.85,2900.0
2013-07-31 09:45:00,36.85,36.88,36.83,36.84,4000.0,36.85,36.88,36.83,36.84,4000.0
2013-07-31 09:50:00,36.84,36.86,36.83,36.85,4300.0,36.84,36.86,36.83,36.85,4300.0
2013-07-31 09:55:00,36.85,36.86,36.85,36.86,800.0,36.85,36.86,36.85,36.86,800.0
2013-07-31 10:00:00,36.85,36.85,36.84,36.85,2800.0,36.85,36.85,36.84,36.85,2800.0
2013-07-31 10:05:00,36.86,36.87,36.8,36.81,4200.0,36.86,36.87,36.8,36.81,4200.0
2013-07-31 10:10:00,36.81,36.81,36.75,36.79,1400.0,36.81,36.81,36.75,36.79,1400.0
2013-07-31 10:15:00,36.8,36.86,36.8,36.85,3300.0,36.8,36.86,36.8,36.85,3300.0
2013-07-31 10:20:00,36.85,36.86,36.82,36.84,2400.0,36.85,36.86,36.82,36.84,2400.0
2013-07-31 10:25:00,36.85,36.88,36.83,36.83,6500.0,36.85,36.88,36.83,36.83,6500.0
2013-07-31 10:30:00,36.84,36.84,36.78,36.79,2600.0,36.84,36.84,36.78,36.79,2600.0
2013-07-31 10:35:00,36.79,36.83,36.78,36.83,1900.0,36.79,36.83,36.78,36.83,1900.0
2013-07-31 10:40:00,36.85,36.89,36.85,36.89,1700.0,36.85,36.89,36.85,36.89,1700.0
2013-07-31 10:45:00,36.9,36.91,36.88,36.88,6900.0,36.9,36.91,36.88,36.88,6900.0
2013-07-31 10:50:00,36.88,36.89,36.85,36.87,3900.0,36.88,36.89,36.85,36.87,3900.0
2013-07-31 10:55:00,36.86,36.92,36.85,36.91,38400.0,36.86,36.92,36.85,36.91,38400.0
2013-07-31 11:00:00,36.92,36.93,36.87,36.9,4400.0,36.92,36.93,36.87,36.9,4400.0
2013-07-31 11:05:00,36.9,36.93,36.9,36.91,3800.0,36.9,36.93,36.9,36.91,3800.0
2013-07-31 11:10:00,36.91,36.91,36.82,36.84,18200.0,36.91,36.91,36.82,36.84,18200.0
2013-07-31 11:15:00,36.83,36.86,36.83,36.84,7600.0,36.83,36.86,36.83,36.84,7600.0
2013-07-31 11:20:00,36.85,36.85,36.85,36.85,200.0,36.85,36.85,36.85,36.85,200.0
2013-07-31 11:25:00,36.85,36.86,36.84,36.85,7500.0,36.85,36.86,36.84,36.85,7500.0
2013-07-31 11:30:00,36.85,36.86,36.85,36.86,5600.0,36.85,36.86,36.85,36.86,5600.0
2013-07-31 11:35:00,36.87,36.87,36.84,36.84,2800.0,36.87,36.87,36.84,36.84,2800.0
2013-07-31 11:40:00,36.84,36.85,36.83,36.84,900.0,36.84,36.85,36.83,36.84,900.0
2013-07-31 11:45:00,36.84,36.85,36.84,36.84,1100.0,36.84,36.85,36.84,36.84,1100.0
2013-07-31 11:50:00,36.85,36.86,36.84,36.85,8500.0,36.85,36.86,36.84,36.85,8500.0
2013-07-31 11:55:00,36.85,36.86,36.85,36.85,7100.0,36.85,36.86,36.85,36.85,7100.0
2013-07-31 12:00:00,36.85,36.88,36.85,36.88,8100.0,36.85,36.88,36.85,36.88,8100.0
2013-07-31 12:05:00,36.87,36.89,36.87,36.89,3300.0,36.87,36.89,36.87,36.89,3300.0
2013-07-31 12:10:00,36.89,36.93,36.89,36.92,1700.0,36.89,36.93,36.89,36.92,1700.0
2013-07-31 12:15:00,36.93,36.97,36.93,36.97,2000.0,36.93,36.97,36.93,36.97,2000.0
2013-07-31 12:20:00,36.97,36.97,36.95,36.95,4300.0,36.97,36.97,36.95,36.95,4300.0
2013-07-31 12:25:00,36.94,36.95,36.92,36.94,2300.0,36.94,36.95,36.92,36.94,2300.0
2013-07-31 12:30:00,36.94,36.96,36.94,36.95,1200.0,36.94,36.96,36.94,36.95,1200.0
2013-07-31 12:35:00,36.95,36.95,36.94,36.94,900.0,36.95,36.95,36.94,36.94,900.0
2013-07-31 12:40:00,36.95,36.95,36.93,36.94,4300.0,36.95,36.95,36.93,36.94,4300.0
2013-07-31 12:45:00,36.94,36.95,36.94,36.95,1100.0,36.94,36.95,36.94,36.95,1100.0
2013-07-31 12:50:00,36.95,36.95,36.95,36.95,800.0,36.95,36.95,36.95,36.95,800.0
2013-07-31 12:55:00,36.95,36.95,36.94,36.95,2100.0,36.95,36.95,36.94,36.95,2100.0
2013-07-31 13:00:00,36.96,36.98,36.95,36.97,8500.0,36.96,36.98,36.95,36.97,8500.0
2013-07-31 13:05:00,36.96,36.96,36.9,36.92,7600.0,36.96,36.96,36.9,36.92,7600.0
2013-07-31 13:10:00,36.91,36.92,36.86,36.87,24600.0,36.91,36.92,36.86,36.87,24600.0
2013-07-31 13:15:00,36.86,36.97,36.85,36.95,29700.0,36.86,36.97,36.85,36.95,29700.0
2013-07-31 13:20:00,36.96,37.0,36.95,37.0,2600.0,36.96,37.0,36.95,37.0,2600.0
2013-07-31 13:25:00,37.0,37.01,37.0,37.01,2200.0,37.0,37.01,37.0,37.01,2200.0
2013-07-31 13:30:00,37.01,37.04,37.01,37.04,4300.0,37.01,37.04,37.01,37.04,4300.0
2013-07-31 13:35:00,37.04,37.05,37.04,37.05,1400.0,37.04,37.05,37.04,37.05,1400.0
2013-07-31 13:40:00,37.05,37.12,37.05,37.12,8700.0,37.05,37.12,37.05,37.12,8700.0
2013-07-31 13:45:00,37.12,37.14,37.11,37.13,17500.0,37.12,37.14,37.11,37.13,17500.0
2013-07-31 13:50:00,37.13,37.14,37.12,37.14,4600.0,37.13,37.14,37.12,37.14,4600.0
2013-07-31 13:55:00,37.13,37.17,37.13,37.15,3200.0,37.13,37.17,37.13,37.15,3200.0
2013-07-31 14:00:00,37.16,37.16,37.08,37.08,17200.0,37.16,37.16,37.08,37.08,17200.0
2013-07-31 14:05:00,37.08,37.1,37.06,37.08,2700.0,37.08,37.1,37.06,37.08,2700.0
2013-07-31 14:10:00,37.08,37.09,37.06,37.07,7600.0,37.08,37.09,37.06,37.07,7600.0
2013-07-31 14:15:00,37.09,37.09,37.02,37.09,7900.0,37.09,37.09,37.02,37.09,7900.0
2013-07-31 14:20:00,37.11,37.14,37.11,37.14,4600.0,37.11,37.14,37.11,37.14,4600.0
2013-07-31 14:25:00,37.14,37.16,37.13,37.13,7800.0,37.14,37.16,37.13,37.13,7800.0
2013-07-31 14:30:00,37.14,37.22,37.14,37.21,60900.0,37.14,37.22,37.14,37.21,60900.0
2013-07-31 14:35:00,37.22,37.3,37.22,37.28,7900.0,37.22,37.3,37.22,37.28,7900.0
2013-07-31 14:40:00,37.29,37.33,37.28,37.32,5900.0,37.29,37.33,37.28,37.32,5900.0
2013-07-31 14:45:00,37.32,37.33,37.28,37.28,6600.0,37.32,37.33,37.28,37.28,6600.0
2013-07-31 14:50:00,37.28,37.33,37.28,37.33,7200.0,37.28,37.33,37.28,37.33,7200.0
2013-07-31 14:55:00,37.33,37.37,37.32,37.37,5000.0,37.33,37.37,37.32,37.37,5000.0
2013-07-31 15:00:00,37.36,37.37,37.31,37.33,3100.0,37.36,37.37,37.31,37.33,3100.0
2013-07-31 15:05:00,37.33,37.34,37.3,37.31,3800.0,37.33,37.34,37.3,37.31,3800.0
2013-07-31 15:10:00,37.31,37.34,37.31,37.32,6300.0,37.31,37.34,37.31,37.32,6300.0
2013-07-31 15:15:00,37.32,37.33,37.3,37.3,2900.0,37.32,37.33,37.3,37.3,2900.0
2013-07-31 15:20:00,37.3,37.35,37.3,37.34,4800.0,37.3,37.35,37.3,37.34,4800.0
2013-07-31 15:25:00,37.34,37.36,37.33,37.36,11400.0,37.34,37.36,37.33,37.36,11400.0
2013-07-31 15:30:00,37.37,37.37,37.29,37.32,8900.0,37.37,37.37,37.29,37.32,8900.0
2013-07-31 15:35:00,37.31,37.36,37.31,37.34,10600.0,37.31,37.36,37.31,37.34,10600.0
2013-07-31 15:40:00,37.34,37.36,37.33,37.33,8900.0,37.34,37.36,37.33,37.33,8900.0
2013-07-31 15:45:00,37.32,37.32,37.2,37.2,21300.0,37.32,37.32,37.2,37.2,21300.0
2013-07-31 15:50:00,37.2,37.22,37.13,37.14,50200.0,37.2,37.22,37.13,37.14,50200.0
2013-07-31 15:55:00,37.13,37.13,37.04,37.04,77100.0,37.13,37.13,37.04,37.04,77100.0
2013-08-01 09:30:00,37.39,37.78,37.37,37.78,22100.0,37.39,37.78,37.37,37.78,22100.0
2013-08-01 09:35:00,37.78,37.92,37.73,37.78,15100.0,37.78,37.92,37.73,37.78,15100.0
2013-08-01 09:40:00,37.75,37.8,37.64,37.69,9800.0,37.75,37.8,37.64,37.69,9800.0
2013-08-01 09:45:00,37.69,37.91,37.68,37.9,10500.0,37.69,37.91,37.68,37.9,10500.0
2013-08-01 09:50:00,37.89,38.0,37.85,37.87,18700.0,37.89,38.0,37.85,37.87,18700.0
2013-08-01 09:55:00,37.88,37.88,37.79,37.85,11300.0,37.88,37.88,37.79,37.85,11300.0
2013-08-01 10:00:00,37.82,37.85,37.77,37.85,9200.0,37.82,37.85,37.77,37.85,9200.0
2013-08-01 10:05:00,37.85,37.91,37.83,37.9,16300.0,37.85,37.91,37.83,37.9,16300.0
2013-08-01 10:10:00,37.91,37.97,37.88,37.95,10000.0,37.91,37.97,37.88,37.95,10000.0
2013-08-01 10:15:00,37.95,38.0,37.92,37.99,11000.0,37.95,38.0,37.92,37.99,11000.0
2013-08-01 10:20:00,37.99,38.0,37.93,37.95,10500.0,37.99,38.0,37.93,37.95,10500.0
2013-08-01 10:25:00,37.96,38.0,37.95,38.0,9300.0,37.96,38.0,37.95,38.0,9300.0
2013-08-01 10:30:00,37.96,37.99,37.92,37.95,9000.0,37.96,37.99,37.92,37.95,9000.0
2013-08-01 10:35:00,37.95,37.97,37.94,37.97,8500.0,37.95,37.97,37.94,37.97,8500.0
2013-08-01 10:40:00,37.96,38.0,37.95,37.99,8800.0,37.96,38.0,37.95,37.99,8800.0
2013-08-01 10:45:00,37.98,37.99,37.95,37.99,6500.0,37.98,37.99,37.95,37.99,6500.0
2013-08-01 10:50:00,37.99,38.0,37.97,37.98,8000.0,37.99,38.0,37.97,37.98,8000.0
2013-08-01 10:55:00,37.99,38.04,37.98,38.01,21700.0,37.99,38.04,37.98,38.01,21700.0
2013-08-01 11:00:00,38.03,38.04,38.01,38.04,5900.0,38.03,38.04,38.01,38.04,5900.0
2013-08-01 11:05:00,38.03,38.04,38.01,38.03,9700.0,38.03,38.04,38.01,38.03,9700.0
2013-08-01 11:10:00,38.02,38.1,38.02,38.1,5300.0,38.02,38.1,38.02,38.1,5300.0
2013-08-01 11:15:00,38.09,38.09,38.07,38.08,7000.0,38.09,38.09,38.07,38.08,7000.0
2013-08-01 11:20:00,38.07,38.07,38.03,38.06,8700.0,38.07,38.07,38.03,38.06,8700.0
2013-08-01 11:25:00,38.06,38.06,38.02,38.05,8800.0,38.06,38.06,38.02,38.05,8800.0
2013-08-01 11:30:00,38.05,38.05,38.03,38.05,7000.0,38.05,38.05,38.03,38.05,7000.0
2013-08-01 11:35:00,38.05,38.06,38.04,38.05,13100.0,38.05,38.06,38.04,38.05,13100.0
2013-08-01 11:40:00,38.05,38.05,38.03,38.05,14500.0,38.05,38.05,38.03,38.05,14500.0
2013-08-01 11:45:00,38.05,38.05,38.03,38.05,8900.0,38.05,38.05,38.03,38.05,8900.0
2013-08-01 11:50:00,38.04,38.05,38.02,38.04,7000.0,38.04,38.05,38.02,38.04,7000.0
2013-08-01 11:55:00,38.04,38.05,38.03,38.05,9000.0,38.04,38.05,38.03,38.05,9000.0
2013-08-01 12:00:00,38.04,38.05,38.03,38.04,3400.0,38.04,38.05,38.03,38.04,3400.0
2013-08-01 12:05:00,38.03,38.03,38.0,38.02,9100.0,38.03,38.03,38.0,38.02,9100.0
2013-08-01 12:10:00,38.02,38.03,37.97,38.02,8900.0,38.02,38.03,37.97,38.02,8900.0
2013-08-01 12:15:00,38.01,38.02,37.98,38.02,6200.0,38.01,38.02,37.98,38.02,6200.0
2013-08-01 12:20:00,38.02,38.02,37.99,37.99,5600.0,38.02,38.02,37.99,37.99,5600.0
2013-08-01 12:25:00,38.0,38.0,37.98,37.99,6100.0,38.0,38.0,37.98,37.99,6100.0
2013-08-01 12:30:00,37.98,37.98,37.92,37.93,6500.0,37.98,37.98,37.92,37.93,6500.0
2013-08-01 12:35:00,37.93,37.94,37.92,37.94,4500.0,37.93,37.94,37.92,37.94,4500.0
2013-08-01 12:40:00,37.94,37.95,37.94,37.94,6800.0,37.94,37.95,37.94,37.94,6800.0
2013-08-01 12:45:00,37.94,37.95,37.93,37.95,4600.0,37.94,37.95,37.93,37.95,4600.0
2013-08-01 12:50:00,37.95,37.98,37.94,37.97,4300.0,37.95,37.98,37.94,37.97,4300.0
2013-08-01 12:55:00,37.98,38.01,37.97,38.01,6100.0,37.98,38.01,37.97,38.01,6100.0
2013-08-01 13:00:00,38.01,38.03,37.99,37.99,3800.0,38.01,38.03,37.99,37.99,3800.0
2013-08-01 13:05:00,37.99,37.99,37.95,37.95,4200.0,37.99,37.99,37.95,37.95,4200.0
2013-08-01 13:10:00,37.95,37.96,37.94,37.94,3300.0,37.95,37.96,37.94,37.94,3300.0
2013-08-01 13:15:00,37.92,37.99,37.92,37.98,5800.0,37.92,37.99,37.92,37.98,5800.0
2013-08-01 13:20:00,37.99,37.99,37.97,37.99,2800.0,37.99,37.99,37.97,37.99,2800.0
2013-08-01 13:25:00,37.98,37.99,37.97,37.97,6300.0,37.98,37.99,37.97,37.97,6300.0
2013-08-01 13:30:00,37.97,37.97,37.92,37.94,5000.0,37.97,37.97,37.92,37.94,5000.0
2013-08-01 13:35:00,37.94,37.94,37.92,37.93,3500.0,37.94,37.94,37.92,37.93,3500.0
2013-08-01 13:40:00,37.92,37.92,37.88,37.91,6900.0,37.92,37.92,37.88,37.91,6900.0
2013-08-01 13:45:00,37.92,37.92,37.89,37.9,4000.0,37.92,37.92,37.89,37.9,4000.0
2013-08-01 13:50:00,37.9,37.9,37.87,37.89,16000.0,37.9,37.9,37.87,37.89,16000.0
2013-08-01 13:55:00,37.87,37.89,37.86,37.86,16400.0,37.87,37.89,37.86,37.86,16400.0
2013-08-01 14:00:00,37.87,37.88,37.86,37.86,9500.0,37.87,37.88,37.86,37.86,9500.0
2013-08-01 14:05:00,37.85,37.87,37.83,37.87,5400.0,37.85,37.87,37.83,37.87,5400.0
2013-08-01 14:10:00,37.88,37.89,37.87,37.87,4300.0,37.88,37.89,37.87,37.87,4300.0
2013-08-01 14:15:00,37.85,37.87,37.85,37.87,2800.0,37.85,37.87,37.85,37.87,2800.0
2013-08-01 14:20:00,37.85,37.91,37.85,37.88,19800.0,37.85,37.91,37.85,37.88,19800.0
2013-08-01 14:25:00,37.87,37.89,37.86,37.89,7200.0,37.87,37.89,37.86,37.89,7200.0
2013-08-01 14:30:00,37.88,37.9,37.87,37.89,15800.0,37.88,37.9,37.87,37.89,15800.0
2013-08-01 14:35:00,37.9,37.93,37.88,37.93,6600.0,37.9,37.93,37.88,37.93,6600.0
2013-08-01 14:40:00,37.93,37.98,37.92,37.92,11800.0,37.93,37.98,37.92,37.92,11800.0
2013-08-01 14:45:00,37.92,37.94,37.91,37.93,9900.0,37.92,37.94,37.91,37.93,9900.0
2013-08-01 14:50:00,37.93,37.99,37.92,37.99,9900.0,37.93,37.99,37.92,37.99,9900.0
2013-08-01 14:55:00,37.99,38.0,37.99,38.0,7000.0,37.99,38.0,37.99,38.0,7000.0
2013-08-01 15:00:00,38.0,38.02,38.0,38.02,10300.0,38.0,38.02,38.0,38.02,10300.0
2013-08-01 15:05:00,38.02,38.05,38.02,38.04,19600.0,38.02,38.05,38.02,38.04,19600.0
2013-08-01 15:10:00,38.03,38.07,38.02,38.05,18400.0,38.03,38.07,38.02,38.05,18400.0
2013-08-01 15:15:00,38.06,38.06,38.0,38.01,15100.0,38.06,38.06,38.0,38.01,15100.0
2013-08-01 15:20:00,38.01,38.02,37.97,37.98,11700.0,38.01,38.02,37.97,37.98,11700.0
2013-08-01 15:25:00,37.97,37.98,37.94,37.97,22200.0,37.97,37.98,37.94,37.97,22200.0
2013-08-01 15:30:00,37.97,37.97,37.94,37.95,6200.0,37.97,37.97,37.94,37.95,6200.0
2013-08-01 15:35:00,37.95,38.06,37.95,38.06,19800.0,37.95,38.06,37.95,38.06,19800.0
2013-08-01 15:40:00,38.06,38.07,38.04,38.04,11200.0,38.06,38.07,38.04,38.04,11200.0
2013-08-01 15:45:00,38.03,38.05,38.01,38.02,28200.0,38.03,38.05,38.01,38.02,28200.0
2013-08-01 15:50:00,38.03,38.07,38.02,38.04,20900.0,38.03,38.07,38.02,38.04,20900.0
2013-08-01 15:55:00,38.03,38.04,37.95,38.02,66400.0,38.03,38.04,37.95,38.02,66400.0
2013-08-02 09:30:00,37.79,37.98,37.76,37.91,14100.0,37.79,37.98,37.76,37.91,14100.0
2013-08-02 09:35:00,37.91,37.91,37.77,37.81,2600.0,37.91,37.91,37.77,37.81,2600.0
2013-08-02 09:40:00,37.74,37.74,37.67,37.7,2600.0,37.74,37.74,37.67,37.7,2600.0
2013-08-02 09:45:00,37.72,37.77,37.72,37.77,3000.0,37.72,37.77,37.72,37.77,3000.0
2013-08-02 09:50:00,37.79,37.79,37.7,37.72,2700.0,37.79,37.79,37.7,37.72,2700.0
2013-08-02 09:55:00,37.72,37.77,37.72,37.73,2600.0,37.72,37.77,37.72,37.73,2600.0
2013-08-02 10:00:00,37.73,37.76,37.72,37.74,2300.0,37.73,37.76,37.72,37.74,2300.0
2013-08-02 10:05:00,37.74,37.75,37.67,37.67,5400.0,37.74,37.75,37.67,37.67,5400.0
2013-08-02 10:10:00,37.68,37.69,37.66,37.69,4700.0,37.68,37.69,37.66,37.69,4700.0
2013-08-02 10:15:00,37.68,37.71,37.68,37.71,2700.0,37.68,37.71,37.68,37.71,2700.0
2013-08-02 10:20:00,37.72,37.75,37.72,37.75,9700.0,37.72,37.75,37.72,37.75,9700.0
2013-08-02 10:25:00,37.77,37.77,37.74,37.76,4300.0,37.77,37.77,37.74,37.76,4300.0
2013-08-02 10:30:00,37.78,37.78,37.73,37.73,1800.0,37.78,37.78,37.73,37.73,1800.0
2013-08-02 10:35:00,37.76,37.77,37.75,37.75,1200.0,37.76,37.77,37.75,37.75,1200.0
2013-08-02 10:40:00,37.74,37.74,37.72,37.73,2400.0,37.74,37.74,37.72,37.73,2400.0
2013-08-02 10:45:00,37.73,37.73,37.66,37.67,3500.0,37.73,37.73,37.66,37.67,3500.0
2013-08-02 10:50:00,37.68,37.68,37.63,37.63,5100.0,37.68,37.68,37.63,37.63,5100.0
2013-08-02 10:55:00,37.62,37.62,37.57,37.57,900.0,37.62,37.62,37.57,37.57,900.0
2013-08-02 11:00:00,37.58,37.6,37.58,37.6,3600.0,37.58,37.6,37.58,37.6,3600.0
2013-08-02 11:05:00,37.6,37.61,37.59,37.59,1500.0,37.6,37.61,37.59,37.59,1500.0
2013-08-02 11:10:00,37.58,37.59,37.58,37.58,600.0,37.58,37.59,37.58,37.58,600.0
2013-08-02 11:15:00,37.59,37.62,37.59,37.6,5500.0,37.59,37.62,37.59,37.6,5500.0
2013-08-02 11:20:00,37.62,37.64,37.61,37.63,1200.0,37.62,37.64,37.61,37.63,1200.0
2013-08-02 11:25:00,37.63,37.68,37.63,37.68,1800.0,37.63,37.68,37.63,37.68,1800.0
2013-08-02 11:30:00,37.68,37.72,37.68,37.71,2700.0,37.68,37.72,37.68,37.71,2700.0
2013-08-02 11:35:00,37.7,37.71,37.69,37.69,2000.0,37.7,37.71,37.69,37.69,2000.0
2013-08-02 11:40:00,37.71,37.71,37.67,37.67,1100.0,37.71,37.71,37.67,37.67,1100.0
2013-08-02 11:45:00,37.67,37.67,37.66,37.66,400.0,37.67,37.67,37.66,37.66,400.0
2013-08-02 11:50:00,37.65,37.65,37.65,37.65,600.0,37.65,37.65,37.65,37.65,600.0
2013-08-02 11:55:00,37.63,37.67,37.63,37.67,1800.0,37.63,37.67,37.63,37.67,1800.0
2013-08-02 12:00:00,37.67,37.68,37.67,37.68,700.0,37.67,37.68,37.67,37.68,700.0
2013-08-02 12:05:00,37.68,37.71,37.68,37.71,1900.0,37.68,37.71,37.68,37.71,1900.0
2013-08-02 12:10:00,37.72,37.73,37.7,37.7,1800.0,37.72,37.73,37.7,37.7,1800.0
2013-08-02 12:15:00,37.7,37.71,37.68,37.68,3700.0,37.7,37.71,37.68,37.68,3700.0
2013-08-02 12:20:00,37.68,37.69,37.67,37.67,500.0,37.68,37.69,37.67,37.67,500.0
2013-08-02 12:25:00,37.67,37.67,37.67,37.67,300.0,37.67,37.67,37.67,37.67,300.0
2013-08-02 12:30:00,37.68,37.68,37.66,37.66,600.0,37.68,37.68,37.66,37.66,600.0
2013-08-02 12:35:00,37.69,37.71,37.68,37.7,1300.0,37.69,37.71,37.68,37.7,1300.0
2013-08-02 12:40:00,37.69,37.69,37.68,37.68,400.0,37.69,37.69,37.68,37.68,400.0
2013-08-02 12:45:00,37.67,37.7,37.67,37.7,2600.0,37.67,37.7,37.67,37.7,2600.0
2013-08-02 12:50:00,37.7,37.7,37.69,37.69,1700.0,37.7,37.7,37.69,37.69,1700.0
2013-08-02 12:55:00,37.69,37.69,37.67,37.67,2000.0,37.69,37.69,37.67,37.67,2000.0
2013-08-02 13:00:00,37.66,37.67,37.66,37.67,1800.0,37.66,37.67,37.66,37.67,1800.0
2013-08-02 13:05:00,37.68,37.7,37.68,37.7,1200.0,37.68,37.7,37.68,37.7,1200.0
2013-08-02 13:10:00,37.69,37.7,37.69,37.7,2900.0,37.69,37.7,37.69,37.7,2900.0
2013-08-02 13:15:00,37.69,37.71,37.69,37.7,2100.0,37.69,37.71,37.69,37.7,2100.0
2013-08-02 13:20:00,37.7,37.71,37.7,37.71,600.0,37.7,37.71,37.7,37.71,600.0
2013-08-02 13:25:00,37.72,37.73,37.71,37.71,1500.0,37.72,37.73,37.71,37.71,1500.0
2013-08-02 13:30:00,37.71,37.71,37.7,37.7,300.0,37.71,37.71,37.7,37.7,300.0
2013-08-02 13:35:00,37.7,37.7,37.67,37.67,1500.0,37.7,37.7,37.67,37.67,1500.0
2013-08-02 13:40:00,37.68,37.71,37.68,37.71,1400.0,37.68,37.71,37.68,37.71,1400.0
2013-08-02 13:45:00,37.71,37.72,37.7,37.7,700.0,37.71,37.72,37.7,37.7,700.0
2013-08-02 13:50:00,37.71,37.72,37.7,37.72,1500.0,37.71,37.72,37.7,37.72,1500.0
2013-08-02 13:55:00,37.72,37.72,37.66,37.66,4700.0,37.72,37.72,37.66,37.66,4700.0
2013-08-02 14:00:00,37.66,37.7,37.66,37.7,4200.0,37.66,37.7,37.66,37.7,4200.0
2013-08-02 14:05:00,37.7,37.71,37.7,37.7,3200.0,37.7,37.71,37.7,37.7,3200.0
2013-08-02 14:10:00,37.69,37.71,37.69,37.71,2100.0,37.69,37.71,37.69,37.71,2100.0
2013-08-02 14:15:00,37.71,37.74,37.71,37.73,2000.0,37.71,37.74,37.71,37.73,2000.0
2013-08-02 14:20:00,37.73,37.74,37.73,37.74,500.0,37.73,37.74,37.73,37.74,500.0
2013-08-02 14:25:00,37.74,37.76,37.74,37.74,4400.0,37.74,37.76,37.74,37.74,4400.0
2013-08-02 14:30:00,37.74,37.75,37.71,37.72,7300.0,37.74,37.75,37.71,37.72,7300.0
2013-08-02 14:35:00,37.71,37.73,37.71,37.73,3900.0,37.71,37.73,37.71,37.73,3900.0
2013-08-02 14:40:00,37.73,37.75,37.73,37.73,5200.0,37.73,37.75,37.73,37.73,5200.0
2013-08-02 14:45:00,37.73,37.73,37.71,37.71,2900.0,37.73,37.73,37.71,37.71,2900.0
2013-08-02 14:50:00,37.71,37.72,37.7,37.72,900.0,37.71,37.72,37.7,37.72,900.0
2013-08-02 14:55:00,37.72,37.73,37.71,37.71,5100.0,37.72,37.73,37.71,37.71,5100.0
2013-08-02 15:00:00,37.71,37.75,37.71,37.72,6900.0,37.71,37.75,37.71,37.72,6900.0
2013-08-02 15:05:00,37.73,37.73,37.7,37.71,4700.0,37.73,37.73,37.7,37.71,4700.0
2013-08-02 15:10:00,37.72,37.72,37.71,37.71,700.0,37.72,37.72,37.71,37.71,700.0
2013-08-02 15:15:00,37.72,37.72,37.7,37.7,4100.0,37.72,37.72,37.7,37.7,4100.0
2013-08-02 15:20:00,37.7,37.7,37.69,37.7,3900.0,37.7,37.7,37.69,37.7,3900.0
2013-08-02 15:25:00,37.71,37.71,37.67,37.67,8000.0,37.71,37.71,37.67,37.67,8000.0
2013-08-02 15:30:00,37.67,37.69,37.66,37.66,8400.0,37.67,37.69,37.66,37.66,8400.0
2013-08-02 15:35:00,37.67,37.67,37.63,37.63,11800.0,37.67,37.67,37.63,37.63,11800.0
2013-08-02 15:40:00,37.64,37.65,37.63,37.64,9100.0,37.64,37.65,37.63,37.64,9100.0
2013-08-02 15:45:00,37.63,37.69,37.63,37.65,23500.0,37.63,37.69,37.63,37.65,23500.0
2013-08-02 15:50:00,37.66,37.72,37.66,37.69,25500.0,37.66,37.72,37.66,37.69,25500.0
2013-08-02 15:55:00,37.69,37.72,37.66,37.7,64500.0,37.69,37.72,37.66,37.7,64500.0
2013-08-05 09:30:00,37.57,37.79,37.57,37.79,5300.0,37.57,37.79,37.57,37.79,5300.0
2013-08-05 09:35:00,37.74,37.74,37.63,37.65,1600.0,37.74,37.74,37.63,37.65,1600.0
2013-08-05 09:40:00,37.63,37.65,37.63,37.64,6600.0,37.63,37.65,37.63,37.64,6600.0
2013-08-05 09:45:00,37.62,37.65,37.61,37.65,4600.0,37.62,37.65,37.61,37.65,4600.0
2013-08-05 09:50:00,37.64,37.7,37.63,37.7,5300.0,37.64,37.7,37.63,37.7,5300.0
2013-08-05 09:55:00,37.7,37.7,37.69,37.7,2200.0,37.7,37.7,37.69,37.7,2200.0
2013-08-05 10:00:00,37.7,37.72,37.65,37.7,2200.0,37.7,37.72,37.65,37.7,2200.0
2013-08-05 10:05:00,37.71,37.72,37.69,37.7,3100.0,37.71,37.72,37.69,37.7,3100.0
2013-08-05 10:10:00,37.71,37.72,37.7,37.72,1100.0,37.71,37.72,37.7,37.72,1100.0
2013-08-05 10:15:00,37.72,37.72,37.67,37.67,2000.0,37.72,37.72,37.67,37.67,2000.0
2013-08-05 10:20:00,37.65,37.65,37.6,37.6,1900.0,37.65,37.65,37.6,37.6,1900.0
2013-08-05 10:25:00,37.59,37.62,37.59,37.62,2700.0,37.59,37.62,37.59,37.62,2700.0
2013-08-05 10:30:00,37.62,37.67,37.62,37.67,2900.0,37.62,37.67,37.62,37.67,2900.0
2013-08-05 10:35:00,37.68,37.7,37.68,37.68,1300.0,37.68,37.7,37.68,37.68,1300.0
2013-08-05 10:40:00,37.69,37.75,37.68,37.75,3700.0,37.69,37.75,37.68,37.75,3700.0
2013-08-05 10:45:00,37.76,37.76,37.7,37.71,6900.0,37.76,37.76,37.7,37.71,6900.0
2013-08-05 10:50:00,37.68,37.68,37.68,37.68,1500.0,37.68,37.68,37.68,37.68,1500.0
2013-08-05 10:55:00,37.68,37.68,37.65,37.65,1400.0,37.68,37.68,37.65,37.65,1400.0
2013-08-05 11:00:00,37.65,37.65,37.63,37.65,2000.0,37.65,37.65,37.63,37.65,2000.0
2013-08-05 11:05:00,37.66,37.67,37.65,37.65,1600.0,37.66,37.67,37.65,37.65,1600.0
2013-08-05 11:10:00,37.66,37.68,37.66,37.67,1600.0,37.66,37.68,37.66,37.67,1600.0
2013-08-05 11:15:00,37.68,37.68,37.68,37.68,500.0,37.68,37.68,37.68,37.68,500.0
2013-08-05 11:20:00,37.68,37.7,37.68,37.68,2100.0,37.68,37.7,37.68,37.68,2100.0
2013-08-05 11:25:00,37.69,37.7,37.68,37.7,1500.0,37.69,37.7,37.68,37.7,1500.0
2013-08-05 11:30:00,37.7,37.7,37.65,37.67,2100.0,37.7,37.7,37.65,37.67,2100.0
2013-08-05 11:35:00,37.67,37.67,37.67,37.67,900.0,37.67,37.67,37.67,37.67,900.0
2013-08-05 11:40:00,37.69,37.69,37.69,37.69,1600.0,37.69,37.69,37.69,37.69,1600.0
2013-08-05 11:45:00,37.69,37.69,37.68,37.68,800.0,37.69,37.69,37.68,37.68,800.0
2013-08-05 11:50:00,37.67,37.67,37.64,37.64,2000.0,37.67,37.67,37.64,37.64,2000.0
2013-08-05 11:55:00,37.64,37.64,37.64,37.64,300.0,37.64,37.64,37.64,37.64,300.0
2013-08-05 12:00:00,37.65,37.68,37.65,37.68,2300.0,37.65,37.68,37.65,37.68,2300.0
2013-08-05 12:05:00,37.69,37.7,37.69,37.7,2500.0,37.69,37.7,37.69,37.7,2500.0
2013-08-05 12:10:00,37.7,37.72,37.7,37.72,1600.0,37.7,37.72,37.7,37.72,1600.0
2013-08-05 12:15:00,37.72,37.72,37.68,37.68,4700.0,37.72,37.72,37.68,37.68,4700.0
2013-08-05 12:20:00,37.7,37.7,37.7,37.7,100.0,37.7,37.7,37.7,37.7,100.0
2013-08-05 12:25:00,37.68,37.7,37.66,37.66,1400.0,37.68,37.7,37.66,37.66,1400.0
2013-08-05 12:30:00,37.64,37.65,37.63,37.64,1800.0,37.64,37.65,37.63,37.64,1800.0
2013-08-05 12:35:00,37.64,37.64,37.59,37.6,2700.0,37.64,37.64,37.59,37.6,2700.0
2013-08-05 12:40:00,37.59,37.61,37.59,37.61,1400.0,37.59,37.61,37.59,37.61,1400.0
2013-08-05 12:45:00,37.61,37.61,37.61,37.61,500.0,37.61,37.61,37.61,37.61,500.0
2013-08-05 12:50:00,37.62,37.63,37.62,37.62,1100.0,37.62,37.63,37.62,37.62,1100.0
2013-08-05 12:55:00,37.62,37.62,37.62,37.62,500.0,37.62,37.62,37.62,37.62,500.0
2013-08-05 13:00:00,37.6,37.61,37.6,37.6,1200.0,37.6,37.61,37.6,37.6,1200.0
2013-08-05 13:05:00,37.57,37.57,37.57,37.57,100.0,37.57,37.57,37.57,37.57,100.0
2013-08-05 13:10:00,37.57,37.57,37.56,37.57,2000.0,37.57,37.57,37.56,37.57,2000.0
2013-08-05 13:15:00,37.59,37.6,37.59,37.6,700.0,37.59,37.6,37.59,37.6,700.0
2013-08-05 13:20:00,37.6,37.62,37.6,37.62,600.0,37.6,37.62,37.6,37.62,600.0
2013-08-05 13:25:00,37.63,37.64,37.63,37.64,600.0,37.63,37.64,37.63,37.64,600.0
2013-08-05 13:30:00,37.64,37.65,37.64,37.65,1200.0,37.64,37.65,37.64,37.65,1200.0
2013-08-05 13:35:00,37.63,37.63,37.63,37.63,100.0,37.63,37.63,37.63,37.63,100.0
2013-08-05 13:40:00,37.63,37.64,37.63,37.64,1200.0,37.63,37.64,37.63,37.64,1200.0
2013-08-05 13:45:00,37.65,37.66,37.65,37.66,1200.0,37.65,37.66,37.65,37.66,1200.0
2013-08-05 13:50:00,37.66,37.68,37.66,37.68,900.0,37.66,37.68,37.66,37.68,900.0
2013-08-05 13:55:00,37.68,37.7,37.68,37.69,3500.0,37.68,37.7,37.68,37.69,3500.0
2013-08-05 14:00:00,37.68,37.68,37.66,37.66,1500.0,37.68,37.68,37.66,37.66,1500.0
2013-08-05 14:05:00,37.65,37.66,37.63,37.64,2700.0,37.65,37.66,37.63,37.64,2700.0
2013-08-05 14:10:00,37.66,37.69,37.66,37.69,700.0,37.66,37.69,37.66,37.69,700.0
2013-08-05 14:15:00,37.69,37.69,37.68,37.68,1300.0,37.69,37.69,37.68,37.68,1300.0
2013-08-05 14:20:00,37.69,37.69,37.67,37.68,1400.0,37.69,37.69,37.67,37.68,1400.0
2013-08-05 14:25:00,37.68,37.69,37.67,37.67,3000.0,37.68,37.69,37.67,37.67,3000.0
2013-08-05 14:30:00,37.68,37.68,37.67,37.67,700.0,37.68,37.68,37.67,37.67,700.0
2013-08-05 14:35:00,37.67,37.67,37.66,37.66,1100.0,37.67,37.67,37.66,37.66,1100.0
2013-08-05 14:40:00,37.66,37.67,37.66,37.67,900.0,37.66,37.67,37.66,37.67,900.0
2013-08-05 14:45:00,37.67,37.68,37.67,37.68,700.0,37.67,37.68,37.67,37.68,700.0
2013-08-05 14:50:00,37.68,37.68,37.66,37.68,1700.0,37.68,37.68,37.66,37.68,1700.0
2013-08-05 14:55:00,37.68,37.69,37.68,37.69,1200.0,37.68,37.69,37.68,37.69,1200.0
2013-08-05 15:00:00,37.69,37.69,37.68,37.69,1200.0,37.69,37.69,37.68,37.69,1200.0
2013-08-05 15:05:00,37.69,37.69,37.67,37.67,1400.0,37.69,37.69,37.67,37.67,1400.0
2013-08-05 15:10:00,37.67,37.67,37.65,37.65,3100.0,37.67,37.67,37.65,37.65,3100.0
2013-08-05 15:15:00,37.65,37.66,37.65,37.66,2700.0,37.65,37.66,37.65,37.66,2700.0
2013-08-05 15:20:00,37.66,37.67,37.65,37.66,2900.0,37.66,37.67,37.65,37.66,2900.0
2013-08-05 15:25:00,37.68,37.69,37.67,37.69,3000.0,37.68,37.69,37.67,37.69,3000.0
2013-08-05 15:30:00,37.69,37.69,37.66,37.66,5900.0,37.69,37.69,37.66,37.66,5900.0
2013-08-05 15:35:00,37.66,37.69,37.66,37.68,1900.0,37.66,37.69,37.66,37.68,1900.0
2013-08-05 15:40:00,37.67,37.67,37.66,37.66,3900.0,37.67,37.67,37.66,37.66,3900.0
2013-08-05 15:45:00,37.67,37.67,37.64,37.65,9700.0,37.67,37.67,37.64,37.65,9700.0
2013-08-05 15:50:00,37.65,37.67,37.64,37.65,6500.0,37.65,37.67,37.64,37.65,6500.0
2013-08-05 15:55:00,37.66,37.68,37.65,37.68,27600.0,37.66,37.68,37.65,37.68,27600.0
2013-08-06 09:30:00,37.5,37.55,37.47,37.47,6500.0,37.5,37.55,37.47,37.47,6500.0
2013-08-06 09:35:00,37.49,37.53,37.47,37.51,5700.0,37.49,37.53,37.47,37.51,5700.0
2013-08-06 09:40:00,37.5,37.5,37.43,37.43,4100.0,37.5,37.5,37.43,37.43,4100.0
2013-08-06 09:45:00,37.44,37.44,37.37,37.37,6600.0,37.44,37.44,37.37,37.37,6600.0
2013-08-06 09:50:00,37.36,37.37,37.32,37.32,5300.0,37.36,37.37,37.32,37.32,5300.0
2013-08-06 09:55:00,37.3,37.3,37.26,37.29,3000.0,37.3,37.3,37.26,37.29,3000.0
2013-08-06 10:00:00,37.31,37.44,37.31,37.43,13400.0,37.31,37.44,37.31,37.43,13400.0
2013-08-06 10:05:00,37.44,37.45,37.4,37.44,3500.0,37.44,37.45,37.4,37.44,3500.0
2013-08-06 10:10:00,37.43,37.44,37.43,37.44,2100.0,37.43,37.44,37.43,37.44,2100.0
2013-08-06 10:15:00,37.45,37.51,37.45,37.51,3600.0,37.45,37.51,37.45,37.51,3600.0
2013-08-06 10:20:00,37.52,37.52,37.51,37.52,1300.0,37.52,37.52,37.51,37.52,1300.0
2013-08-06 10:25:00,37.51,37.51,37.48,37.49,4700.0,37.51,37.51,37.48,37.49,4700.0
2013-08-06 10:30:00,37.48,37.48,37.37,37.37,5600.0,37.48,37.48,37.37,37.37,5600.0
2013-08-06 10:35:00,37.37,37.42,37.37,37.41,6300.0,37.37,37.42,37.37,37.41,6300.0
2013-08-06 10:40:00,37.4,37.42,37.37,37.42,9500.0,37.4,37.42,37.37,37.42,9500.0
2013-08-06 10:45:00,37.42,37.42,37.41,37.41,300.0,37.42,37.42,37.41,37.41,300.0
2013-08-06 10:50:00,37.41,37.41,37.38,37.38,2600.0,37.41,37.41,37.38,37.38,2600.0
2013-08-06 10:55:00,37.37,37.38,37.31,37.31,51900.0,37.37,37.38,37.31,37.31,51900.0
2013-08-06 11:00:00,37.3,37.32,37.29,37.32,13400.0,37.3,37.32,37.29,37.32,13400.0
2013-08-06 11:05:00,37.32,37.34,37.32,37.34,1800.0,37.32,37.34,37.32,37.34,1800.0
2013-08-06 11:10:00,37.34,37.41,37.34,37.39,16900.0,37.34,37.41,37.34,37.39,16900.0
2013-08-06 11:15:00,37.39,37.39,37.38,37.38,700.0,37.39,37.39,37.38,37.38,700.0
2013-08-06 11:20:00,37.38,37.39,37.38,37.39,1700.0,37.38,37.39,37.38,37.39,1700.0
2013-08-06 11:25:00,37.39,37.44,37.39,37.44,11100.0,37.39,37.44,37.39,37.44,11100.0
2013-08-06 11:30:00,37.44,37.44,37.36,37.36,6200.0,37.44,37.44,37.36,37.36,6200.0
2013-08-06 11:35:00,37.36,37.36,37.33,37.34,4600.0,37.36,37.36,37.33,37.34,4600.0
2013-08-06 11:40:00,37.34,37.36,37.34,37.36,3600.0,37.34,37.36,37.34,37.36,3600.0
2013-08-06 11:45:00,37.36,37.37,37.36,37.37,2700.0,37.36,37.37,37.36,37.37,2700.0
2013-08-06 11:50:00,37.37,37.4,37.37,37.4,10100.0,37.37,37.4,37.37,37.4,10100.0
2013-08-06 11:55:00,37.4,37.4,37.38,37.38,1700.0,37.4,37.4,37.38,37.38,1700.0
2013-08-06 12:00:00,37.38,37.41,37.37,37.37,15000.0,37.38,37.41,37.37,37.37,15000.0
2013-08-06 12:05:00,37.38,37.38,37.38,37.38,1300.0,37.38,37.38,37.38,37.38,1300.0
2013-08-06 12:10:00,37.38,37.4,37.38,37.39,7700.0,37.38,37.4,37.38,37.39,7700.0
2013-08-06 12:15:00,37.39,37.39,37.36,37.36,1400.0,37.39,37.39,37.36,37.36,1400.0
2013-08-06 12:20:00,37.36,37.37,37.36,37.37,3500.0,37.36,37.37,37.36,37.37,3500.0
2013-08-06 12:25:00,37.37,37.37,37.37,37.37,200.0,37.37,37.37,37.37,37.37,200.0
2013-08-06 12:30:00,37.37,37.37,37.37,37.37,300.0,37.37,37.37,37.37,37.37,300.0
2013-08-06 12:35:00,37.36,37.36,37.35,37.35,800.0,37.36,37.36,37.35,37.35,800.0
2013-08-06 12:40:00,37.35,37.37,37.35,37.37,4600.0,37.35,37.37,37.35,37.37,4600.0
2013-08-06 12:45:00,37.38,37.38,37.35,37.35,800.0,37.38,37.38,37.35,37.35,800.0
2013-08-06 12:50:00,37.35,37.36,37.35,37.36,800.0,37.35,37.36,37.35,37.36,800.0
2013-08-06 12:55:00,37.35,37.38,37.34,37.38,2500.0,37.35,37.38,37.34,37.38,2500.0
2013-08-06 13:00:00,37.38,37.38,37.37,37.38,800.0,37.38,37.38,37.37,37.38,800.0
2013-08-06 13:05:00,37.36,37.36,37.35,37.35,1000.0,37.36,37.36,37.35,37.35,1000.0
2013-08-06 13:10:00,37.36,37.38,37.36,37.37,4300.0,37.36,37.38,37.36,37.37,4300.0
2013-08-06 13:15:00,37.35,37.35,37.33,37.35,1800.0,37.35,37.35,37.33,37.35,1800.0
2013-08-06 13:20:00,37.33,37.34,37.33,37.34,200.0,37.33,37.34,37.33,37.34,200.0
2013-08-06 13:25:00,37.34,37.34,37.34,37.34,100.0,37.34,37.34,37.34,37.34,100.0
2013-08-06 13:30:00,37.34,37.34,37.34,37.34,1000.0,37.34,37.34,37.34,37.34,1000.0
2013-08-06 13:35:00,37.34,37.34,37.33,37.34,1000.0,37.34,37.34,37.33,37.34,1000.0
2013-08-06 13:40:00,37.32,37.32,37.3,37.3,2200.0,37.32,37.32,37.3,37.3,2200.0
2013-08-06 13:45:00,37.29,37.29,37.26,37.27,2200.0,37.29,37.29,37.26,37.27,2200.0
2013-08-06 13:50:00,37.27,37.27,37.25,37.26,4500.0,37.27,37.27,37.25,37.26,4500.0
2013-08-06 13:55:00,37.26,37.26,37.26,37.26,1100.0,37.26,37.26,37.26,37.26,1100.0
2013-08-06 14:00:00,37.26,37.27,37.25,37.27,3200.0,37.26,37.27,37.25,37.27,3200.0
2013-08-06 14:05:00,37.25,37.27,37.25,37.27,1400.0,37.25,37.27,37.25,37.27,1400.0
2013-08-06 14:10:00,37.27,37.3,37.27,37.3,6100.0,37.27,37.3,37.27,37.3,6100.0
2013-08-06 14:15:00,37.29,37.29,37.23,37.26,2400.0,37.29,37.29,37.23,37.26,2400.0
2013-08-06 14:20:00,37.24,37.25,37.23,37.23,3100.0,37.24,37.25,37.23,37.23,3100.0
2013-08-06 14:25:00,37.25,37.27,37.24,37.26,3700.0,37.25,37.27,37.24,37.26,3700.0
2013-08-06 14:30:00,37.26,37.26,37.23,37.23,3500.0,37.26,37.26,37.23,37.23,3500.0
2013-08-06 14:35:00,37.23,37.24,37.21,37.23,1700.0,37.23,37.24,37.21,37.23,1700.0
2013-08-06 14:40:00,37.22,37.22,37.2,37.2,2500.0,37.22,37.22,37.2,37.2,2500.0
2013-08-06 14:45:00,37.2,37.2,37.19,37.19,3400.0,37.2,37.2,37.19,37.19,3400.0
2013-08-06 14:50:00,37.19,37.25,37.19,37.25,9200.0,37.19,37.25,37.19,37.25,9200.0
2013-08-06 14:55:00,37.25,37.28,37.24,37.24,3600.0,37.25,37.28,37.24,37.24,3600.0
2013-08-06 15:00:00,37.25,37.25,37.24,37.25,1700.0,37.25,37.25,37.24,37.25,1700.0
2013-08-06 15:05:00,37.25,37.25,37.23,37.24,1400.0,37.25,37.25,37.23,37.24,1400.0
2013-08-06 15:10:00,37.24,37.29,37.24,37.29,5200.0,37.24,37.29,37.24,37.29,5200.0
2013-08-06 15:15:00,37.29,37.32,37.29,37.31,4300.0,37.29,37.32,37.29,37.31,4300.0
2013-08-06 15:20:00,37.3,37.33,37.3,37.31,3700.0,37.3,37.33,37.3,37.31,3700.0
2013-08-06 15:25:00,37.31,37.32,37.28,37.28,3400.0,37.31,37.32,37.28,37.28,3400.0
2013-08-06 15:30:00,37.28,37.33,37.28,37.33,5100.0,37.28,37.33,37.28,37.33,5100.0
2013-08-06 15:35:00,37.31,37.32,37.3,37.32,4900.0,37.31,37.32,37.3,37.32,4900.0
2013-08-06 15:40:00,37.32,37.37,37.32,37.34,6600.0,37.32,37.37,37.32,37.34,6600.0
2013-08-06 15:45:00,37.34,37.34,37.31,37.31,8200.0,37.34,37.34,37.31,37.31,8200.0
2013-08-06 15:50:00,37.31,37.31,37.27,37.28,9800.0,37.31,37.31,37.27,37.28,9800.0
2013-08-06 15:55:00,37.28,37.31,37.27,37.3,27000.0,37.28,37.31,37.27,37.3,27000.0
2013-08-07 09:30:00,37.19,37.25,37.19,37.23,4800.0,37.19,37.25,37.19,37.23,4800.0
2013-08-07 09:35:00,37.26,37.26,37.11,37.23,19900.0,37.26,37.26,37.11,37.23,19900.0
2013-08-07 09:40:00,37.23,37.23,37.18,37.22,5500.0,37.23,37.23,37.18,37.22,5500.0
2013-08-07 09:45:00,37.22,37.33,37.2,37.33,5400.0,37.22,37.33,37.2,37.33,5400.0
2013-08-07 09:50:00,37.33,37.33,37.26,37.26,3000.0,37.33,37.33,37.26,37.26,3000.0
2013-08-07 09:55:00,37.26,37.26,37.01,37.02,9500.0,37.26,37.26,37.01,37.02,9500.0
2013-08-07 10:00:00,37.02,37.03,36.97,37.02,7100.0,37.02,37.03,36.97,37.02,7100.0
2013-08-07 10:05:00,37.02,37.05,37.02,37.03,3800.0,37.02,37.05,37.02,37.03,3800.0
2013-08-07 10:10:00,37.01,37.01,36.89,36.89,9800.0,37.01,37.01,36.89,36.89,9800.0
2013-08-07 10:15:00,36.9,36.97,36.88,36.97,6900.0,36.9,36.97,36.88,36.97,6900.0
2013-08-07 10:20:00,36.97,36.99,36.95,36.99,2300.0,36.97,36.99,36.95,36.99,2300.0
2013-08-07 10:25:00,36.98,37.01,36.97,37.01,4000.0,36.98,37.01,36.97,37.01,4000.0
2013-08-07 10:30:00,37.01,37.05,37.0,37.05,4100.0,37.01,37.05,37.0,37.05,4100.0
2013-08-07 10:35:00,37.05,37.07,37.04,37.07,2300.0,37.05,37.07,37.04,37.07,2300.0
2013-08-07 10:40:00,37.05,37.14,37.05,37.12,4500.0,37.05,37.14,37.05,37.12,4500.0
2013-08-07 10:45:00,37.14,37.2,37.14,37.2,3400.0,37.14,37.2,37.14,37.2,3400.0
2013-08-07 10:50:00,37.2,37.25,37.2,37.24,1800.0,37.2,37.25,37.2,37.24,1800.0
2013-08-07 10:55:00,37.24,37.24,37.22,37.23,1300.0,37.24,37.24,37.22,37.23,1300.0
2013-08-07 11:00:00,37.21,37.23,37.21,37.22,2300.0,37.21,37.23,37.21,37.22,2300.0
2013-08-07 11:05:00,37.21,37.24,37.21,37.24,3400.0,37.21,37.24,37.21,37.24,3400.0
2013-08-07 11:10:00,37.23,37.24,37.21,37.24,3400.0,37.23,37.24,37.21,37.24,3400.0
2013-08-07 11:15:00,37.25,37.26,37.25,37.26,3200.0,37.25,37.26,37.25,37.26,3200.0
2013-08-07 11:20:00,37.25,37.26,37.24,37.25,3400.0,37.25,37.26,37.24,37.25,3400.0
2013-08-07 11:25:00,37.25,37.26,37.22,37.22,3600.0,37.25,37.26,37.22,37.22,3600.0
2013-08-07 11:30:00,37.21,37.22,37.2,37.21,3900.0,37.21,37.22,37.2,37.21,3900.0
2013-08-07 11:35:00,37.22,37.25,37.22,37.24,2600.0,37.22,37.25,37.22,37.24,2600.0
2013-08-07 11:40:00,37.24,37.28,37.23,37.28,2700.0,37.24,37.28,37.23,37.28,2700.0
2013-08-07 11:45:00,37.27,37.27,37.26,37.27,3100.0,37.27,37.27,37.26,37.27,3100.0
2013-08-07 11:50:00,37.28,37.29,37.26,37.26,3500.0,37.28,37.29,37.26,37.26,3500.0
2013-08-07 11:55:00,37.27,37.28,37.27,37.27,900.0,37.27,37.28,37.27,37.27,900.0
2013-08-07 12:00:00,37.27,37.27,37.25,37.25,1900.0,37.27,37.27,37.25,37.25,1900.0
2013-08-07 12:05:00,37.25,37.26,37.22,37.22,2400.0,37.25,37.26,37.22,37.22,2400.0
2013-08-07 12:10:00,37.22,37.23,37.21,37.21,2100.0,37.22,37.23,37.21,37.21,2100.0
2013-08-07 12:15:00,37.23,37.24,37.23,37.24,3400.0,37.23,37.24,37.23,37.24,3400.0
2013-08-07 12:20:00,37.24,37.25,37.24,37.25,1100.0,37.24,37.25,37.24,37.25,1100.0
2013-08-07 12:25:00,37.25,37.28,37.25,37.28,2700.0,37.25,37.28,37.25,37.28,2700.0
2013-08-07 12:30:00,37.28,37.29,37.28,37.29,500.0,37.28,37.29,37.28,37.29,500.0
2013-08-07 12:35:00,37.29,37.32,37.29,37.32,3300.0,37.29,37.32,37.29,37.32,3300.0
2013-08-07 12:40:00,37.33,37.34,37.3,37.3,5700.0,37.33,37.34,37.3,37.3,5700.0
2013-08-07 12:45:00,37.32,37.32,37.32,37.32,300.0,37.32,37.32,37.32,37.32,300.0
2013-08-07 12:50:00,37.31,37.32,37.27,37.27,1400.0,37.31,37.32,37.27,37.27,1400.0
2013-08-07 12:55:00,37.27,37.27,37.27,37.27,1600.0,37.27,37.27,37.27,37.27,1600.0
2013-08-07 13:00:00,37.27,37.27,37.26,37.26,2000.0,37.27,37.27,37.26,37.26,2000.0
2013-08-07 13:05:00,37.27,37.31,37.27,37.3,4200.0,37.27,37.31,37.27,37.3,4200.0
2013-08-07 13:10:00,37.31,37.31,37.3,37.3,2100.0,37.31,37.31,37.3,37.3,2100.0
2013-08-07 13:15:00,37.3,37.31,37.3,37.31,3800.0,37.3,37.31,37.3,37.31,3800.0
2013-08-07 13:20:00,37.31,37.32,37.31,37.31,1500.0,37.31,37.32,37.31,37.31,1500.0
2013-08-07 13:25:00,37.31,37.34,37.3,37.34,2800.0,37.31,37.34,37.3,37.34,2800.0
2013-08-07 13:30:00,37.35,37.35,37.32,37.32,2100.0,37.35,37.35,37.32,37.32,2100.0
2013-08-07 13:35:00,37.32,37.32,37.3,37.3,1500.0,37.32,37.32,37.3,37.3,1500.0
2013-08-07 13:40:00,37.3,37.3,37.28,37.28,2700.0,37.3,37.3,37.28,37.28,2700.0
2013-08-07 13:45:00,37.27,37.28,37.26,37.26,2900.0,37.27,37.28,37.26,37.26,2900.0
2013-08-07 13:50:00,37.27,37.28,37.27,37.27,3400.0,37.27,37.28,37.27,37.27,3400.0
2013-08-07 13:55:00,37.26,37.3,37.26,37.3,2900.0,37.26,37.3,37.26,37.3,2900.0
2013-08-07 14:00:00,37.3,37.31,37.3,37.3,3100.0,37.3,37.31,37.3,37.3,3100.0
2013-08-07 14:05:00,37.3,37.31,37.27,37.27,2400.0,37.3,37.31,37.27,37.27,2400.0
2013-08-07 14:10:00,37.27,37.3,37.27,37.3,3000.0,37.27,37.3,37.27,37.3,3000.0
2013-08-07 14:15:00,37.3,37.31,37.29,37.29,2300.0,37.3,37.31,37.29,37.29,2300.0
2013-08-07 14:20:00,37.28,37.28,37.25,37.25,3500.0,37.28,37.28,37.25,37.25,3500.0
2013-08-07 14:25:00,37.25,37.28,37.25,37.28,4700.0,37.25,37.28,37.25,37.28,4700.0
2013-08-07 14:30:00,37.29,37.29,37.29,37.29,1500.0,37.29,37.29,37.29,37.29,1500.0
2013-08-07 14:35:00,37.29,37.3,37.28,37.28,1800.0,37.29,37.3,37.28,37.28,1800.0
2013-08-07 14:40:00,37.28,37.29,37.27,37.28,4200.0,37.28,37.29,37.27,37.28,4200.0
2013-08-07 14:45:00,37.27,37.27,37.25,37.26,3500.0,37.27,37.27,37.25,37.26,3500.0
2013-08-07 14:50:00,37.27,37.3,37.26,37.3,2600.0,37.27,37.3,37.26,37.3,2600.0
2013-08-07 14:55:00,37.31,37.35,37.31,37.34,3400.0,37.31,37.35,37.31,37.34,3400.0
2013-08-07 15:00:00,37.35,37.35,37.34,37.34,1400.0,37.35,37.35,37.34,37.34,1400.0
2013-08-07 15:05:00,37.35,37.36,37.34,37.35,4100.0,37.35,37.36,37.34,37.35,4100.0
2013-08-07 15:10:00,37.36,37.37,37.36,37.36,3500.0,37.36,37.37,37.36,37.36,3500.0
2013-08-07 15:15:00,37.36,37.37,37.35,37.35,4400.0,37.36,37.37,37.35,37.35,4400.0
2013-08-07 15:20:00,37.35,37.36,37.32,37.32,2000.0,37.35,37.36,37.32,37.32,2000.0
2013-08-07 15:25:00,37.32,37.32,37.31,37.32,1900.0,37.32,37.32,37.31,37.32,1900.0
2013-08-07 15:30:00,37.32,37.33,37.3,37.31,7300.0,37.32,37.33,37.3,37.31,7300.0
2013-08-07 15:35:00,37.31,37.34,37.3,37.34,9600.0,37.31,37.34,37.3,37.34,9600.0
2013-08-07 15:40:00,37.33,37.33,37.32,37.33,3700.0,37.33,37.33,37.32,37.33,3700.0
2013-08-07 15:45:00,37.33,37.33,37.31,37.32,6200.0,37.33,37.33,37.31,37.32,6200.0
2013-08-07 15:50:00,37.31,37.31,37.29,37.3,10000.0,37.31,37.31,37.29,37.3,10000.0
2013-08-07 15:55:00,37.3,37.31,37.27,37.28,22500.0,37.3,37.31,37.27,37.28,22500.0
2013-08-08 09:30:00,37.41,37.41,37.41,37.41,2000.0,37.41,37.41,37.41,37.41,2000.0
2013-08-08 09:35:00,37.42,37.42,37.38,37.38,300.0,37.42,37.42,37.38,37.38,300.0
2013-08-08 09:40:00,37.38,37.43,37.36,37.37,3600.0,37.38,37.43,37.36,37.37,3600.0
2013-08-08 09:45:00,37.38,37.41,37.36,37.4,3800.0,37.38,37.41,37.36,37.4,3800.0
2013-08-08 09:50:00,37.37,37.38,37.33,37.34,1200.0,37.37,37.38,37.33,37.34,1200.0
2013-08-08 09:55:00,37.31,37.34,37.31,37.34,4500.0,37.31,37.34,37.31,37.34,4500.0
2013-08-08 10:00:00,37.35,37.37,37.3,37.32,4700.0,37.35,37.37,37.3,37.32,4700.0
2013-08-08 10:05:00,37.34,37.34,37.24,37.29,1400.0,37.34,37.34,37.24,37.29,1400.0
2013-08-08 10:10:00,37.29,37.3,37.24,37.27,2300.0,37.29,37.3,37.24,37.27,2300.0
2013-08-08 10:15:00,37.27,37.27,37.26,37.27,1500.0,37.27,37.27,37.26,37.27,1500.0
2013-08-08 10:20:00,37.26,37.3,37.25,37.3,4000.0,37.26,37.3,37.25,37.3,4000.0
2013-08-08 10:25:00,37.3,37.34,37.3,37.3,2900.0,37.3,37.34,37.3,37.3,2900.0
2013-08-08 10:30:00,37.29,37.29,37.17,37.2,4000.0,37.29,37.29,37.17,37.2,4000.0
2013-08-08 10:35:00,37.19,37.22,37.17,37.19,3200.0,37.19,37.22,37.17,37.19,3200.0
2013-08-08 10:40:00,37.2,37.2,37.18,37.2,3800.0,37.2,37.2,37.18,37.2,3800.0
2013-08-08 10:45:00,37.19,37.19,37.14,37.14,1400.0,37.19,37.19,37.14,37.14,1400.0
2013-08-08 10:50:00,37.14,37.2,37.13,37.2,4600.0,37.14,37.2,37.13,37.2,4600.0
2013-08-08 10:55:00,37.2,37.21,37.16,37.17,3500.0,37.2,37.21,37.16,37.17,3500.0
2013-08-08 11:00:00,37.17,37.19,37.17,37.17,1200.0,37.17,37.19,37.17,37.17,1200.0
2013-08-08 11:05:00,37.17,37.19,37.16,37.19,2900.0,37.17,37.19,37.16,37.19,2900.0
2013-08-08 11:10:00,37.21,37.21,37.2,37.21,2500.0,37.21,37.21,37.2,37.21,2500.0
2013-08-08 11:15:00,37.2,37.21,37.2,37.2,2200.0,37.2,37.21,37.2,37.2,2200.0
2013-08-08 11:20:00,37.2,37.22,37.19,37.19,8300.0,37.2,37.22,37.19,37.19,8300.0
2013-08-08 11:25:00,37.19,37.2,37.17,37.18,13200.0,37.19,37.2,37.17,37.18,13200.0
2013-08-08 11:30:00,37.18,37.19,37.18,37.18,2000.0,37.18,37.19,37.18,37.18,2000.0
2013-08-08 11:35:00,37.19,37.19,37.16,37.16,4100.0,37.19,37.19,37.16,37.16,4100.0
2013-08-08 11:40:00,37.16,37.16,37.12,37.13,4400.0,37.16,37.16,37.12,37.13,4400.0
2013-08-08 11:45:00,37.14,37.16,37.13,37.13,2800.0,37.14,37.16,37.13,37.13,2800.0
2013-08-08 11:50:00,37.16,37.19,37.15,37.18,2500.0,37.16,37.19,37.15,37.18,2500.0
2013-08-08 11:55:00,37.19,37.2,37.19,37.2,1000.0,37.19,37.2,37.19,37.2,1000.0
2013-08-08 12:00:00,37.2,37.2,37.18,37.2,2700.0,37.2,37.2,37.18,37.2,2700.0
2013-08-08 12:05:00,37.2,37.2,37.2,37.2,4100.0,37.2,37.2,37.2,37.2,4100.0
2013-08-08 12:10:00,37.2,37.2,37.19,37.19,3900.0,37.2,37.2,37.19,37.19,3900.0
2013-08-08 12:15:00,37.2,37.21,37.19,37.19,4200.0,37.2,37.21,37.19,37.19,4200.0
2013-08-08 12:20:00,37.2,37.21,37.2,37.2,3500.0,37.2,37.21,37.2,37.2,3500.0
2013-08-08 12:25:00,37.2,37.2,37.19,37.19,4300.0,37.2,37.2,37.19,37.19,4300.0
2013-08-08 12:30:00,37.2,37.21,37.19,37.2,2800.0,37.2,37.21,37.19,37.2,2800.0
2013-08-08 12:35:00,37.2,37.2,37.2,37.2,2000.0,37.2,37.2,37.2,37.2,2000.0
2013-08-08 12:40:00,37.2,37.2,37.2,37.2,2500.0,37.2,37.2,37.2,37.2,2500.0
2013-08-08 12:45:00,37.2,37.21,37.2,37.21,2400.0,37.2,37.21,37.2,37.21,2400.0
2013-08-08 12:50:00,37.21,37.21,37.2,37.2,3400.0,37.21,37.21,37.2,37.2,3400.0
2013-08-08 12:55:00,37.19,37.2,37.19,37.19,3100.0,37.19,37.2,37.19,37.19,3100.0
2013-08-08 13:00:00,37.19,37.21,37.19,37.21,6500.0,37.19,37.21,37.19,37.21,6500.0
2013-08-08 13:05:00,37.21,37.22,37.19,37.19,8500.0,37.21,37.22,37.19,37.19,8500.0
2013-08-08 13:10:00,37.18,37.18,37.15,37.15,2100.0,37.18,37.18,37.15,37.15,2100.0
2013-08-08 13:15:00,37.17,37.17,37.16,37.16,2500.0,37.17,37.17,37.16,37.16,2500.0
2013-08-08 13:20:00,37.17,37.22,37.17,37.21,2200.0,37.17,37.22,37.17,37.21,2200.0
2013-08-08 13:25:00,37.2,37.23,37.19,37.22,5500.0,37.2,37.23,37.19,37.22,5500.0
2013-08-08 13:30:00,37.22,37.25,37.22,37.23,6000.0,37.22,37.25,37.22,37.23,6000.0
2013-08-08 13:35:00,37.25,37.25,37.19,37.2,8100.0,37.25,37.25,37.19,37.2,8100.0
2013-08-08 13:40:00,37.2,37.24,37.2,37.24,2700.0,37.2,37.24,37.2,37.24,2700.0
2013-08-08 13:45:00,37.24,37.25,37.19,37.21,5200.0,37.24,37.25,37.19,37.21,5200.0
2013-08-08 13:50:00,37.21,37.27,37.2,37.24,8900.0,37.21,37.27,37.2,37.24,8900.0
2013-08-08 13:55:00,37.24,37.27,37.24,37.27,4100.0,37.24,37.27,37.24,37.27,4100.0
2013-08-08 14:00:00,37.27,37.31,37.26,37.27,3700.0,37.27,37.31,37.26,37.27,3700.0
2013-08-08 14:05:00,37.28,37.28,37.26,37.27,1900.0,37.28,37.28,37.26,37.27,1900.0
2013-08-08 14:10:00,37.26,37.27,37.24,37.25,7100.0,37.26,37.27,37.24,37.25,7100.0
2013-08-08 14:15:00,37.26,37.26,37.25,37.25,4100.0,37.26,37.26,37.25,37.25,4100.0
2013-08-08 14:20:00,37.26,37.27,37.25,37.27,2500.0,37.26,37.27,37.25,37.27,2500.0
2013-08-08 14:25:00,37.27,37.31,37.27,37.3,3500.0,37.27,37.31,37.27,37.3,3500.0
2013-08-08 14:30:00,37.31,37.34,37.3,37.32,6700.0,37.31,37.34,37.3,37.32,6700.0
2013-08-08 14:35:00,37.32,37.33,37.32,37.33,3400.0,37.32,37.33,37.32,37.33,3400.0
2013-08-08 14:40:00,37.33,37.35,37.33,37.35,800.0,37.33,37.35,37.33,37.35,800.0
2013-08-08 14:45:00,37.34,37.36,37.34,37.35,6500.0,37.34,37.36,37.34,37.35,6500.0
2013-08-08 14:50:00,37.34,37.34,37.31,37.32,7000.0,37.34,37.34,37.31,37.32,7000.0
2013-08-08 14:55:00,37.32,37.34,37.32,37.33,6200.0,37.32,37.34,37.32,37.33,6200.0
2013-08-08 15:00:00,37.33,37.34,37.32,37.33,2200.0,37.33,37.34,37.32,37.33,2200.0
2013-08-08 15:05:00,37.34,37.35,37.34,37.35,2500.0,37.34,37.35,37.34,37.35,2500.0
2013-08-08 15:10:00,37.34,37.34,37.29,37.31,6300.0,37.34,37.34,37.29,37.31,6300.0
2013-08-08 15:15:00,37.32,37.33,37.3,37.3,3400.0,37.32,37.33,37.3,37.3,3400.0
2013-08-08 15:20:00,37.29,37.3,37.29,37.29,4000.0,37.29,37.3,37.29,37.29,4000.0
2013-08-08 15:25:00,37.3,37.31,37.3,37.31,1600.0,37.3,37.31,37.3,37.31,1600.0
2013-08-08 15:30:00,37.32,37.34,37.32,37.34,2900.0,37.32,37.34,37.32,37.34,2900.0
2013-08-08 15:35:00,37.34,37.36,37.34,37.35,4700.0,37.34,37.36,37.34,37.35,4700.0
2013-08-08 15:40:00,37.36,37.38,37.35,37.37,7200.0,37.36,37.38,37.35,37.37,7200.0
2013-08-08 15:45:00,37.36,37.37,37.34,37.35,10600.0,37.36,37.37,37.34,37.35,10600.0
2013-08-08 15:50:00,37.34,37.35,37.3,37.3,19200.0,37.34,37.35,37.3,37.3,19200.0
2013-08-08 15:55:00,37.3,37.31,37.22,37.23,55400.0,37.3,37.31,37.22,37.23,55400.0
2013-08-09 09:30:00,37.74,37.74,37.15,37.24,3200.0,37.74,37.74,37.15,37.24,3200.0
2013-08-09 09:35:00,37.26,37.39,37.26,37.38,26500.0,37.26,37.39,37.26,37.38,26500.0
2013-08-09 09:40:00,37.36,37.37,37.28,37.31,14000.0,37.36,37.37,37.28,37.31,14000.0
2013-08-09 09:45:00,37.33,37.34,37.31,37.31,3100.0,37.33,37.34,37.31,37.31,3100.0
2013-08-09 09:50:00,37.31,37.32,37.24,37.26,6500.0,37.31,37.32,37.24,37.26,6500.0
2013-08-09 09:55:00,37.26,37.27,37.2,37.24,7400.0,37.26,37.27,37.2,37.24,7400.0
2013-08-09 10:00:00,37.24,37.26,37.23,37.26,1600.0,37.24,37.26,37.23,37.26,1600.0
2013-08-09 10:05:00,37.26,37.26,37.15,37.16,2400.0,37.26,37.26,37.15,37.16,2400.0
2013-08-09 10:10:00,37.16,37.18,37.14,37.18,1500.0,37.16,37.18,37.14,37.18,1500.0
2013-08-09 10:15:00,37.18,37.18,37.16,37.16,1300.0,37.18,37.18,37.16,37.16,1300.0
2013-08-09 10:20:00,37.15,37.19,37.15,37.18,4100.0,37.15,37.19,37.15,37.18,4100.0
2013-08-09 10:25:00,37.22,37.22,37.19,37.21,6200.0,37.22,37.22,37.19,37.21,6200.0
2013-08-09 10:30:00,37.21,37.25,37.21,37.25,6900.0,37.21,37.25,37.21,37.25,6900.0
2013-08-09 10:35:00,37.26,37.26,37.19,37.2,4800.0,37.26,37.26,37.19,37.2,4800.0
2013-08-09 10:40:00,37.2,37.24,37.2,37.24,7000.0,37.2,37.24,37.2,37.24,7000.0
2013-08-09 10:45:00,37.24,37.24,37.21,37.22,5200.0,37.24,37.24,37.21,37.22,5200.0
2013-08-09 10:50:00,37.22,37.22,37.18,37.18,2000.0,37.22,37.22,37.18,37.18,2000.0
2013-08-09 10:55:00,37.18,37.2,37.18,37.2,1100.0,37.18,37.2,37.18,37.2,1100.0
2013-08-09 11:00:00,37.18,37.2,37.15,37.15,6500.0,37.18,37.2,37.15,37.15,6500.0
2013-08-09 11:05:00,37.13,37.13,37.09,37.12,14300.0,37.13,37.13,37.09,37.12,14300.0
2013-08-09 11:10:00,37.12,37.16,37.12,37.16,2100.0,37.12,37.16,37.12,37.16,2100.0
2013-08-09 11:15:00,37.16,37.16,37.12,37.12,4700.0,37.16,37.16,37.12,37.12,4700.0
2013-08-09 11:20:00,37.11,37.11,37.09,37.09,3900.0,37.11,37.11,37.09,37.09,3900.0
2013-08-09 11:25:00,37.09,37.09,37.04,37.04,3800.0,37.09,37.09,37.04,37.04,3800.0
2013-08-09 11:30:00,37.03,37.04,37.02,37.03,3200.0,37.03,37.04,37.02,37.03,3200.0
2013-08-09 11:35:00,37.03,37.05,37.02,37.03,6600.0,37.03,37.05,37.02,37.03,6600.0
2013-08-09 11:40:00,37.03,37.08,36.99,37.08,14400.0,37.03,37.08,36.99,37.08,14400.0
2013-08-09 11:45:00,37.09,37.15,37.09,37.15,2300.0,37.09,37.15,37.09,37.15,2300.0
2013-08-09 11:50:00,37.16,37.21,37.16,37.17,6300.0,37.16,37.21,37.16,37.17,6300.0
2013-08-09 11:55:00,37.17,37.21,37.16,37.21,1400.0,37.17,37.21,37.16,37.21,1400.0
2013-08-09 12:00:00,37.2,37.2,37.18,37.18,2200.0,37.2,37.2,37.18,37.18,2200.0
2013-08-09 12:05:00,37.18,37.18,37.14,37.14,1400.0,37.18,37.18,37.14,37.14,1400.0
2013-08-09 12:10:00,37.14,37.22,37.14,37.22,2500.0,37.14,37.22,37.14,37.22,2500.0
2013-08-09 12:15:00,37.2,37.23,37.2,37.23,4400.0,37.2,37.23,37.2,37.23,4400.0
2013-08-09 12:20:00,37.22,37.22,37.2,37.2,3900.0,37.22,37.22,37.2,37.2,3900.0
2013-08-09 12:25:00,37.21,37.22,37.21,37.22,1900.0,37.21,37.22,37.21,37.22,1900.0
2013-08-09 12:30:00,37.22,37.24,37.2,37.2,4600.0,37.22,37.24,37.2,37.2,4600.0
2013-08-09 12:35:00,37.2,37.21,37.19,37.2,1500.0,37.2,37.21,37.19,37.2,1500.0
2013-08-09 12:40:00,37.21,37.21,37.19,37.19,5200.0,37.21,37.21,37.19,37.19,5200.0
2013-08-09 12:45:00,37.16,37.17,37.16,37.17,300.0,37.16,37.17,37.16,37.17,300.0
2013-08-09 12:50:00,37.18,37.19,37.15,37.15,4200.0,37.18,37.19,37.15,37.15,4200.0
2013-08-09 12:55:00,37.15,37.16,37.15,37.15,1300.0,37.15,37.16,37.15,37.15,1300.0
2013-08-09 13:00:00,37.15,37.15,37.13,37.13,1300.0,37.15,37.15,37.13,37.13,1300.0
2013-08-09 13:05:00,37.12,37.13,37.11,37.12,2500.0,37.12,37.13,37.11,37.12,2500.0
2013-08-09 13:10:00,37.14,37.14,37.14,37.14,700.0,37.14,37.14,37.14,37.14,700.0
2013-08-09 13:15:00,37.15,37.19,37.15,37.19,1500.0,37.15,37.19,37.15,37.19,1500.0
2013-08-09 13:20:00,37.2,37.21,37.2,37.2,2400.0,37.2,37.21,37.2,37.2,2400.0
2013-08-09 13:25:00,37.18,37.22,37.18,37.2,2500.0,37.18,37.22,37.18,37.2,2500.0
2013-08-09 13:30:00,37.21,37.33,37.21,37.33,15400.0,37.21,37.33,37.21,37.33,15400.0
2013-08-09 13:35:00,37.3,37.33,37.3,37.33,1800.0,37.3,37.33,37.3,37.33,1800.0
2013-08-09 13:40:00,37.33,37.38,37.33,37.36,10200.0,37.33,37.38,37.33,37.36,10200.0
2013-08-09 13:45:00,37.36,37.36,37.34,37.35,2400.0,37.36,37.36,37.34,37.35,2400.0
2013-08-09 13:50:00,37.36,37.38,37.36,37.38,2300.0,37.36,37.38,37.36,37.38,2300.0
2013-08-09 13:55:00,37.39,37.4,37.38,37.39,1300.0,37.39,37.4,37.38,37.39,1300.0
2013-08-09 14:00:00,37.39,37.41,37.38,37.39,4300.0,37.39,37.41,37.38,37.39,4300.0
2013-08-09 14:05:00,37.39,37.41,37.35,37.35,6000.0,37.39,37.41,37.35,37.35,6000.0
2013-08-09 14:10:00,37.35,37.39,37.35,37.39,3300.0,37.35,37.39,37.35,37.39,3300.0
2013-08-09 14:15:00,37.38,37.4,37.37,37.39,2600.0,37.38,37.4,37.37,37.39,2600.0
2013-08-09 14:20:00,37.38,37.38,37.37,37.37,2100.0,37.38,37.38,37.37,37.37,2100.0
2013-08-09 14:25:00,37.36,37.37,37.35,37.36,2700.0,37.36,37.37,37.35,37.36,2700.0
2013-08-09 14:30:00,37.35,37.42,37.34,37.4,4900.0,37.35,37.42,37.34,37.4,4900.0
2013-08-09 14:35:00,37.4,37.4,37.34,37.36,2200.0,37.4,37.4,37.34,37.36,2200.0
2013-08-09 14:40:00,37.35,37.37,37.35,37.36,5100.0,37.35,37.37,37.35,37.36,5100.0
2013-08-09 14:45:00,37.36,37.37,37.35,37.37,3600.0,37.36,37.37,37.35,37.37,3600.0
2013-08-09 14:50:00,37.37,37.39,37.36,37.39,2600.0,37.37,37.39,37.36,37.39,2600.0
2013-08-09 14:55:00,37.38,37.39,37.36,37.38,2600.0,37.38,37.39,37.36,37.38,2600.0
2013-08-09 15:00:00,37.37,37.38,37.35,37.35,2200.0,37.37,37.38,37.35,37.35,2200.0
2013-08-09 15:05:00,37.35,37.36,37.35,37.36,2800.0,37.35,37.36,37.35,37.36,2800.0
2013-08-09 15:10:00,37.36,37.38,37.35,37.38,7200.0,37.36,37.38,37.35,37.38,7200.0
2013-08-09 15:15:00,37.37,37.37,37.31,37.31,17700.0,37.37,37.37,37.31,37.31,17700.0
2013-08-09 15:20:00,37.31,37.33,37.3,37.33,17100.0,37.31,37.33,37.3,37.33,17100.0
2013-08-09 15:25:00,37.32,37.33,37.32,37.32,6000.0,37.32,37.33,37.32,37.32,6000.0
2013-08-09 15:30:00,37.32,37.35,37.32,37.34,7100.0,37.32,37.35,37.32,37.34,7100.0
2013-08-09 15:35:00,37.34,37.35,37.3,37.31,15900.0,37.34,37.35,37.3,37.31,15900.0
2013-08-09 15:40:00,37.31,37.34,37.31,37.32,5900.0,37.31,37.34,37.31,37.32,5900.0
2013-08-09 15:45:00,37.32,37.35,37.31,37.32,21300.0,37.32,37.35,37.31,37.32,21300.0
2013-08-09 15:50:00,37.32,37.34,37.3,37.32,79500.0,37.32,37.34,37.3,37.32,79500.0
2013-08-09 15:55:00,37.31,37.32,37.23,37.26,56700.0,37.31,37.32,37.23,37.26,56700.0
2013-08-12 09:30:00,37.11,37.3,37.11,37.15,2200.0,37.11,37.3,37.11,37.15,2200.0
2013-08-12 09:35:00,37.24,37.27,37.24,37.27,500.0,37.24,37.27,37.24,37.27,500.0
2013-08-12 09:40:00,37.32,37.41,37.32,37.38,1800.0,37.32,37.41,37.32,37.38,1800.0
2013-08-12 09:45:00,37.36,37.36,37.3,37.3,600.0,37.36,37.36,37.3,37.3,600.0
2013-08-12 09:50:00,37.31,37.42,37.31,37.42,2100.0,37.31,37.42,37.31,37.42,2100.0
2013-08-12 09:55:00,37.41,37.43,37.41,37.43,400.0,37.41,37.43,37.41,37.43,400.0
2013-08-12 10:00:00,37.46,37.49,37.38,37.39,4700.0,37.46,37.49,37.38,37.39,4700.0
2013-08-12 10:05:00,37.36,37.43,37.26,37.26,17700.0,37.36,37.43,37.26,37.26,17700.0
2013-08-12 10:10:00,37.26,37.37,37.24,37.37,20100.0,37.26,37.37,37.24,37.37,20100.0
2013-08-12 10:15:00,37.34,37.39,37.24,37.24,27100.0,37.34,37.39,37.24,37.24,27100.0
2013-08-12 10:20:00,37.23,37.24,37.2,37.21,2400.0,37.23,37.24,37.2,37.21,2400.0
2013-08-12 10:25:00,37.24,37.27,37.24,37.26,1800.0,37.24,37.27,37.24,37.26,1800.0
2013-08-12 10:30:00,37.26,37.34,37.25,37.34,2600.0,37.26,37.34,37.25,37.34,2600.0
2013-08-12 10:35:00,37.35,37.43,37.34,37.35,7400.0,37.35,37.43,37.34,37.35,7400.0
2013-08-12 10:40:00,37.39,37.41,37.25,37.3,35400.0,37.39,37.41,37.25,37.3,35400.0
2013-08-12 10:45:00,37.32,37.37,37.29,37.31,2900.0,37.32,37.37,37.29,37.31,2900.0
2013-08-12 10:50:00,37.32,37.32,37.27,37.27,2100.0,37.32,37.32,37.27,37.27,2100.0
2013-08-12 10:55:00,37.27,37.32,37.27,37.32,5200.0,37.27,37.32,37.27,37.32,5200.0
2013-08-12 11:00:00,37.31,37.38,37.29,37.32,14300.0,37.31,37.38,37.29,37.32,14300.0
2013-08-12 11:05:00,37.33,37.34,37.32,37.33,2700.0,37.33,37.34,37.32,37.33,2700.0
2013-08-12 11:10:00,37.33,37.33,37.32,37.32,2200.0,37.33,37.33,37.32,37.32,2200.0
2013-08-12 11:15:00,37.33,37.37,37.33,37.37,4100.0,37.33,37.37,37.33,37.37,4100.0
2013-08-12 11:20:00,37.38,37.44,37.33,37.33,12300.0,37.38,37.44,37.33,37.33,12300.0
2013-08-12 11:25:00,37.33,37.38,37.32,37.38,12100.0,37.33,37.38,37.32,37.38,12100.0
2013-08-12 11:30:00,37.39,37.41,37.38,37.39,4600.0,37.39,37.41,37.38,37.39,4600.0
2013-08-12 11:35:00,37.4,37.4,37.29,37.33,10300.0,37.4,37.4,37.29,37.33,10300.0
2013-08-12 11:40:00,37.33,37.37,37.3,37.36,3700.0,37.33,37.37,37.3,37.36,3700.0
2013-08-12 11:45:00,37.35,37.37,37.35,37.36,1100.0,37.35,37.37,37.35,37.36,1100.0
2013-08-12 11:50:00,37.35,37.37,37.35,37.36,3100.0,37.35,37.37,37.35,37.36,3100.0
2013-08-12 11:55:00,37.36,37.37,37.33,37.36,5300.0,37.36,37.37,37.33,37.36,5300.0
2013-08-12 12:00:00,37.35,37.35,37.31,37.31,6600.0,37.35,37.35,37.31,37.31,6600.0
2013-08-12 12:05:00,37.33,37.33,37.29,37.3,9100.0,37.33,37.33,37.29,37.3,9100.0
2013-08-12 12:10:00,37.3,37.33,37.3,37.33,2300.0,37.3,37.33,37.3,37.33,2300.0
2013-08-12 12:15:00,37.33,37.35,37.33,37.35,4400.0,37.33,37.35,37.33,37.35,4400.0
2013-08-12 12:20:00,37.36,37.37,37.32,37.32,6800.0,37.36,37.37,37.32,37.32,6800.0
2013-08-12 12:25:00,37.3,37.32,37.29,37.29,8100.0,37.3,37.32,37.29,37.29,8100.0
2013-08-12 12:30:00,37.28,37.31,37.25,37.31,1500.0,37.28,37.31,37.25,37.31,1500.0
2013-08-12 12:35:00,37.32,37.33,37.3,37.32,2900.0,37.32,37.33,37.3,37.32,2900.0
2013-08-12 12:40:00,37.33,37.36,37.32,37.32,3400.0,37.33,37.36,37.32,37.32,3400.0
2013-08-12 12:45:00,37.32,37.34,37.31,37.34,4400.0,37.32,37.34,37.31,37.34,4400.0
2013-08-12 12:50:00,37.34,37.35,37.3,37.3,5000.0,37.34,37.35,37.3,37.3,5000.0
2013-08-12 12:55:00,37.32,37.33,37.3,37.32,8600.0,37.32,37.33,37.3,37.32,8600.0
2013-08-12 13:00:00,37.32,37.34,37.32,37.33,2200.0,37.32,37.34,37.32,37.33,2200.0
2013-08-12 13:05:00,37.33,37.33,37.32,37.32,3400.0,37.33,37.33,37.32,37.32,3400.0
2013-08-12 13:10:00,37.32,37.33,37.3,37.31,1800.0,37.32,37.33,37.3,37.31,1800.0
2013-08-12 13:15:00,37.3,37.32,37.29,37.32,3300.0,37.3,37.32,37.29,37.32,3300.0
2013-08-12 13:20:00,37.32,37.34,37.3,37.32,5500.0,37.32,37.34,37.3,37.32,5500.0
2013-08-12 13:25:00,37.34,37.34,37.31,37.31,800.0,37.34,37.34,37.31,37.31,800.0
2013-08-12 13:30:00,37.33,37.33,37.32,37.33,3200.0,37.33,37.33,37.32,37.33,3200.0
2013-08-12 13:35:00,37.33,37.35,37.3,37.35,8500.0,37.33,37.35,37.3,37.35,8500.0
2013-08-12 13:40:00,37.37,37.38,37.35,37.38,4700.0,37.37,37.38,37.35,37.38,4700.0
2013-08-12 13:45:00,37.38,37.39,37.36,37.36,1100.0,37.38,37.39,37.36,37.36,1100.0
2013-08-12 13:50:00,37.35,37.36,37.33,37.33,1500.0,37.35,37.36,37.33,37.33,1500.0
2013-08-12 13:55:00,37.34,37.36,37.33,37.36,2300.0,37.34,37.36,37.33,37.36,2300.0
2013-08-12 14:00:00,37.36,37.36,37.34,37.35,2400.0,37.36,37.36,37.34,37.35,2400.0
2013-08-12 14:05:00,37.34,37.34,37.32,37.32,5900.0,37.34,37.34,37.32,37.32,5900.0
2013-08-12 14:10:00,37.33,37.33,37.28,37.29,12500.0,37.33,37.33,37.28,37.29,12500.0
2013-08-12 14:15:00,37.3,37.31,37.3,37.3,800.0,37.3,37.31,37.3,37.3,800.0
2013-08-12 14:20:00,37.3,37.33,37.3,37.32,4300.0,37.3,37.33,37.3,37.32,4300.0
2013-08-12 14:25:00,37.32,37.33,37.29,37.29,5200.0,37.32,37.33,37.29,37.29,5200.0
2013-08-12 14:30:00,37.29,37.31,37.29,37.3,7200.0,37.29,37.31,37.29,37.3,7200.0
2013-08-12 14:35:00,37.3,37.32,37.3,37.31,3200.0,37.3,37.32,37.3,37.31,3200.0
2013-08-12 14:40:00,37.31,37.32,37.31,37.31,4800.0,37.31,37.32,37.31,37.31,4800.0
2013-08-12 14:45:00,37.31,37.31,37.3,37.31,3100.0,37.31,37.31,37.3,37.31,3100.0
2013-08-12 14:50:00,37.31,37.31,37.3,37.3,1100.0,37.31,37.31,37.3,37.3,1100.0
2013-08-12 14:55:00,37.3,37.32,37.3,37.31,5200.0,37.3,37.32,37.3,37.31,5200.0
2013-08-12 15:00:00,37.32,37.32,37.3,37.3,2400.0,37.32,37.32,37.3,37.3,2400.0
2013-08-12 15:05:00,37.31,37.33,37.29,37.29,19600.0,37.31,37.33,37.29,37.29,19600.0
2013-08-12 15:10:00,37.3,37.32,37.3,37.31,3200.0,37.3,37.32,37.3,37.31,3200.0
2013-08-12 15:15:00,37.31,37.32,37.3,37.3,3200.0,37.31,37.32,37.3,37.3,3200.0
2013-08-12 15:20:00,37.3,37.34,37.3,37.32,12200.0,37.3,37.34,37.3,37.32,12200.0
2013-08-12 15:25:00,37.32,37.33,37.3,37.31,8300.0,37.32,37.33,37.3,37.31,8300.0
2013-08-12 15:30:00,37.32,37.33,37.3,37.3,8500.0,37.32,37.33,37.3,37.3,8500.0
2013-08-12 15:35:00,37.3,37.35,37.29,37.35,22900.0,37.3,37.35,37.29,37.35,22900.0
2013-08-12 15:40:00,37.36,37.38,37.32,37.33,13000.0,37.36,37.38,37.32,37.33,13000.0
2013-08-12 15:45:00,37.33,37.33,37.31,37.31,6700.0,37.33,37.33,37.31,37.31,6700.0
2013-08-12 15:50:00,37.32,37.34,37.31,37.33,12600.0,37.32,37.34,37.31,37.33,12600.0
2013-08-12 15:55:00,37.33,37.33,37.24,37.25,39600.0,37.33,37.33,37.24,37.25,39600.0
2013-08-13 09:30:00,37.38,37.42,37.33,37.42,1400.0,37.38,37.42,37.33,37.42,1400.0
2013-08-13 09:35:00,37.43,37.46,37.42,37.46,1600.0,37.43,37.46,37.42,37.46,1600.0
2013-08-13 09:40:00,37.47,37.49,37.41,37.41,1300.0,37.47,37.49,37.41,37.41,1300.0
2013-08-13 09:45:00,37.42,37.42,37.4,37.4,1000.0,37.42,37.42,37.4,37.4,1000.0
2013-08-13 09:50:00,37.4,37.41,37.38,37.41,156200.0,37.4,37.41,37.38,37.41,156200.0
2013-08-13 09:55:00,37.43,37.46,37.4,37.46,2600.0,37.43,37.46,37.4,37.46,2600.0
2013-08-13 10:00:00,37.48,37.5,37.44,37.44,5300.0,37.48,37.5,37.44,37.44,5300.0
2013-08-13 10:05:00,37.41,37.43,37.37,37.43,2500.0,37.41,37.43,37.37,37.43,2500.0
2013-08-13 10:10:00,37.4,37.46,37.39,37.46,1600.0,37.4,37.46,37.39,37.46,1600.0
2013-08-13 10:15:00,37.42,37.44,37.38,37.42,2100.0,37.42,37.44,37.38,37.42,2100.0
2013-08-13 10:20:00,37.43,37.55,37.43,37.55,3400.0,37.43,37.55,37.43,37.55,3400.0
2013-08-13 10:25:00,37.53,37.6,37.52,37.57,18400.0,37.53,37.6,37.52,37.57,18400.0
2013-08-13 10:30:00,37.55,37.57,37.54,37.57,1300.0,37.55,37.57,37.54,37.57,1300.0
2013-08-13 10:35:00,37.59,37.61,37.59,37.61,900.0,37.59,37.61,37.59,37.61,900.0
2013-08-13 10:40:00,37.62,37.66,37.6,37.6,3500.0,37.62,37.66,37.6,37.6,3500.0
2013-08-13 10:45:00,37.64,37.64,37.57,37.57,700.0,37.64,37.64,37.57,37.57,700.0
2013-08-13 10:50:00,37.57,37.57,37.5,37.52,3300.0,37.57,37.57,37.5,37.52,3300.0
2013-08-13 10:55:00,37.51,37.52,37.49,37.52,1900.0,37.51,37.52,37.49,37.52,1900.0
2013-08-13 11:00:00,37.54,37.6,37.54,37.6,1100.0,37.54,37.6,37.54,37.6,1100.0
2013-08-13 11:05:00,37.6,37.64,37.6,37.64,1700.0,37.6,37.64,37.6,37.64,1700.0
2013-08-13 11:10:00,37.64,37.64,37.64,37.64,0.0,37.64,37.64,37.64,37.64,0.0
2013-08-13 11:15:00,37.63,37.67,37.63,37.67,2600.0,37.63,37.67,37.63,37.67,2600.0
2013-08-13 11:20:00,37.68,37.69,37.68,37.68,1900.0,37.68,37.69,37.68,37.68,1900.0
2013-08-13 11:25:00,37.67,37.68,37.67,37.67,1000.0,37.67,37.68,37.67,37.67,1000.0
2013-08-13 11:30:00,37.7,37.74,37.69,37.74,3300.0,37.7,37.74,37.69,37.74,3300.0
2013-08-13 11:35:00,37.74,37.74,37.7,37.72,1600.0,37.74,37.74,37.7,37.72,1600.0
2013-08-13 11:40:00,37.7,37.72,37.7,37.71,1300.0,37.7,37.72,37.7,37.71,1300.0
2013-08-13 11:45:00,37.73,37.75,37.71,37.74,2600.0,37.73,37.75,37.71,37.74,2600.0
2013-08-13 11:50:00,37.75,37.77,37.75,37.77,1300.0,37.75,37.77,37.75,37.77,1300.0
2013-08-13 11:55:00,37.77,37.77,37.76,37.76,800.0,37.77,37.77,37.76,37.76,800.0
2013-08-13 12:00:00,37.74,37.75,37.7,37.7,1900.0,37.74,37.75,37.7,37.7,1900.0
2013-08-13 12:05:00,37.71,37.71,37.71,37.71,400.0,37.71,37.71,37.71,37.71,400.0
2013-08-13 12:10:00,37.72,37.75,37.71,37.74,2200.0,37.72,37.75,37.71,37.74,2200.0
2013-08-13 12:15:00,37.74,37.74,37.72,37.74,1900.0,37.74,37.74,37.72,37.74,1900.0
2013-08-13 12:20:00,37.73,37.76,37.73,37.74,2500.0,37.73,37.76,37.73,37.74,2500.0
2013-08-13 12:25:00,37.73,37.77,37.72,37.77,5700.0,37.73,37.77,37.72,37.77,5700.0
2013-08-13 12:30:00,37.77,37.81,37.76,37.8,4100.0,37.77,37.81,37.76,37.8,4100.0
2013-08-13 12:35:00,37.81,37.81,37.79,37.8,2000.0,37.81,37.81,37.79,37.8,2000.0
2013-08-13 12:40:00,37.8,37.8,37.76,37.77,4100.0,37.8,37.8,37.76,37.77,4100.0
2013-08-13 12:45:00,37.77,37.82,37.77,37.82,6700.0,37.77,37.82,37.77,37.82,6700.0
2013-08-13 12:50:00,37.82,37.86,37.82,37.86,5700.0,37.82,37.86,37.82,37.86,5700.0
2013-08-13 12:55:00,37.85,37.86,37.82,37.82,1200.0,37.85,37.86,37.82,37.82,1200.0
2013-08-13 13:00:00,37.82,37.85,37.82,37.85,4300.0,37.82,37.85,37.82,37.85,4300.0
2013-08-13 13:05:00,37.86,37.86,37.84,37.86,2800.0,37.86,37.86,37.84,37.86,2800.0
2013-08-13 13:10:00,37.85,37.86,37.81,37.86,3900.0,37.85,37.86,37.81,37.86,3900.0
2013-08-13 13:15:00,37.86,37.86,37.84,37.85,2000.0,37.86,37.86,37.84,37.85,2000.0
2013-08-13 13:20:00,37.84,37.88,37.84,37.86,5100.0,37.84,37.88,37.84,37.86,5100.0
2013-08-13 13:25:00,37.86,37.86,37.84,37.85,1400.0,37.86,37.86,37.84,37.85,1400.0
2013-08-13 13:30:00,37.85,37.87,37.85,37.85,3500.0,37.85,37.87,37.85,37.85,3500.0
2013-08-13 13:35:00,37.85,37.85,37.83,37.83,1800.0,37.85,37.85,37.83,37.83,1800.0
2013-08-13 13:40:00,37.83,37.83,37.81,37.83,2200.0,37.83,37.83,37.81,37.83,2200.0
2013-08-13 13:45:00,37.82,37.83,37.82,37.82,1600.0,37.82,37.83,37.82,37.82,1600.0
2013-08-13 13:50:00,37.83,37.84,37.82,37.83,2000.0,37.83,37.84,37.82,37.83,2000.0
2013-08-13 13:55:00,37.83,37.83,37.8,37.82,22700.0,37.83,37.83,37.8,37.82,22700.0
2013-08-13 14:00:00,37.83,37.87,37.83,37.87,2500.0,37.83,37.87,37.83,37.87,2500.0
2013-08-13 14:05:00,37.87,37.87,37.86,37.87,2400.0,37.87,37.87,37.86,37.87,2400.0
2013-08-13 14:10:00,37.87,37.88,37.86,37.86,2800.0,37.87,37.88,37.86,37.86,2800.0
2013-08-13 14:15:00,37.86,37.86,37.85,37.86,1400.0,37.86,37.86,37.85,37.86,1400.0
2013-08-13 14:20:00,37.86,37.91,37.86,37.9,9100.0,37.86,37.91,37.86,37.9,9100.0
2013-08-13 14:25:00,37.9,37.91,37.89,37.89,1600.0,37.9,37.91,37.89,37.89,1600.0
2013-08-13 14:30:00,37.89,37.9,37.86,37.87,3300.0,37.89,37.9,37.86,37.87,3300.0
2013-08-13 14:35:00,37.88,37.89,37.85,37.85,3400.0,37.88,37.89,37.85,37.85,3400.0
2013-08-13 14:40:00,37.85,37.86,37.81,37.83,7800.0,37.85,37.86,37.81,37.83,7800.0
2013-08-13 14:45:00,37.83,37.84,37.82,37.84,2800.0,37.83,37.84,37.82,37.84,2800.0
2013-08-13 14:50:00,37.83,37.86,37.83,37.85,8000.0,37.83,37.86,37.83,37.85,8000.0
2013-08-13 14:55:00,37.84,37.88,37.84,37.87,4400.0,37.84,37.88,37.84,37.87,4400.0
2013-08-13 15:00:00,37.87,37.89,37.87,37.89,4500.0,37.87,37.89,37.87,37.89,4500.0
2013-08-13 15:05:00,37.88,37.89,37.86,37.86,4500.0,37.88,37.89,37.86,37.86,4500.0
2013-08-13 15:10:00,37.86,37.87,37.85,37.87,4900.0,37.86,37.87,37.85,37.87,4900.0
2013-08-13 15:15:00,37.87,37.87,37.84,37.86,5800.0,37.87,37.87,37.84,37.86,5800.0
2013-08-13 15:20:00,37.87,37.89,37.87,37.88,7100.0,37.87,37.89,37.87,37.88,7100.0
2013-08-13 15:25:00,37.88,37.89,37.87,37.87,3400.0,37.88,37.89,37.87,37.87,3400.0
2013-08-13 15:30:00,37.88,37.88,37.86,37.86,4000.0,37.88,37.88,37.86,37.86,4000.0
2013-08-13 15:35:00,37.86,37.87,37.85,37.87,3400.0,37.86,37.87,37.85,37.87,3400.0
2013-08-13 15:40:00,37.86,37.87,37.86,37.86,3300.0,37.86,37.87,37.86,37.86,3300.0
2013-08-13 15:45:00,37.86,37.86,37.84,37.86,9500.0,37.86,37.86,37.84,37.86,9500.0
2013-08-13 15:50:00,37.85,37.86,37.83,37.83,26300.0,37.85,37.86,37.83,37.83,26300.0
2013-08-13 15:55:00,37.83,37.83,37.79,37.82,24200.0,37.83,37.83,37.79,37.82,24200.0
2013-08-14 09:30:00,37.75,37.79,37.71,37.79,3800.0,37.75,37.79,37.71,37.79,3800.0
2013-08-14 09:35:00,37.74,37.78,37.71,37.71,188600.0,37.74,37.78,37.71,37.71,188600.0
2013-08-14 09:40:00,37.72,37.79,37.67,37.79,3200.0,37.72,37.79,37.67,37.79,3200.0
2013-08-14 09:45:00,37.8,37.83,37.79,37.82,4200.0,37.8,37.83,37.79,37.82,4200.0
2013-08-14 09:50:00,37.8,37.81,37.74,37.74,2200.0,37.8,37.81,37.74,37.74,2200.0
2013-08-14 09:55:00,37.73,37.76,37.73,37.76,1600.0,37.73,37.76,37.73,37.76,1600.0
2013-08-14 10:00:00,37.78,37.8,37.74,37.79,2000.0,37.78,37.8,37.74,37.79,2000.0
2013-08-14 10:05:00,37.78,37.78,37.75,37.76,400.0,37.78,37.78,37.75,37.76,400.0
2013-08-14 10:10:00,37.73,37.73,37.68,37.7,1500.0,37.73,37.73,37.68,37.7,1500.0
2013-08-14 10:15:00,37.69,37.71,37.66,37.66,2800.0,37.69,37.71,37.66,37.66,2800.0
2013-08-14 10:20:00,37.64,37.68,37.63,37.68,1300.0,37.64,37.68,37.63,37.68,1300.0
2013-08-14 10:25:00,37.69,37.7,37.65,37.67,800.0,37.69,37.7,37.65,37.67,800.0
2013-08-14 10:30:00,37.67,37.67,37.65,37.65,800.0,37.67,37.67,37.65,37.65,800.0
2013-08-14 10:35:00,37.64,37.65,37.6,37.6,2100.0,37.64,37.65,37.6,37.6,2100.0
2013-08-14 10:40:00,37.59,37.59,37.52,37.52,3800.0,37.59,37.59,37.52,37.52,3800.0
2013-08-14 10:45:00,37.54,37.54,37.47,37.49,1700.0,37.54,37.54,37.47,37.49,1700.0
2013-08-14 10:50:00,37.46,37.49,37.46,37.48,1000.0,37.46,37.49,37.46,37.48,1000.0
2013-08-14 10:55:00,37.48,37.55,37.47,37.54,2000.0,37.48,37.55,37.47,37.54,2000.0
2013-08-14 11:00:00,37.52,37.54,37.51,37.54,1600.0,37.52,37.54,37.51,37.54,1600.0
2013-08-14 11:05:00,37.54,37.56,37.53,37.54,1500.0,37.54,37.56,37.53,37.54,1500.0
2013-08-14 11:10:00,37.56,37.6,37.55,37.59,11600.0,37.56,37.6,37.55,37.59,11600.0
2013-08-14 11:15:00,37.58,37.68,37.58,37.68,4500.0,37.58,37.68,37.58,37.68,4500.0
2013-08-14 11:20:00,37.67,37.67,37.65,37.66,1100.0,37.67,37.67,37.65,37.66,1100.0
2013-08-14 11:25:00,37.66,37.67,37.64,37.66,2300.0,37.66,37.67,37.64,37.66,2300.0
2013-08-14 11:30:00,37.66,37.7,37.66,37.68,1800.0,37.66,37.7,37.66,37.68,1800.0
2013-08-14 11:35:00,37.68,37.69,37.67,37.68,1400.0,37.68,37.69,37.67,37.68,1400.0
2013-08-14 11:40:00,37.69,37.72,37.69,37.72,1900.0,37.69,37.72,37.69,37.72,1900.0
2013-08-14 11:45:00,37.71,37.71,37.68,37.68,900.0,37.71,37.71,37.68,37.68,900.0
2013-08-14 11:50:00,37.69,37.7,37.69,37.7,1400.0,37.69,37.7,37.69,37.7,1400.0
2013-08-14 11:55:00,37.69,37.72,37.69,37.69,800.0,37.69,37.72,37.69,37.69,800.0
2013-08-14 12:00:00,37.7,37.75,37.7,37.75,800.0,37.7,37.75,37.7,37.75,800.0
2013-08-14 12:05:00,37.78,37.79,37.75,37.76,31400.0,37.78,37.79,37.75,37.76,31400.0
2013-08-14 12:10:00,37.76,37.76,37.68,37.71,5300.0,37.76,37.76,37.68,37.71,5300.0
2013-08-14 12:15:00,37.7,37.7,37.69,37.7,1100.0,37.7,37.7,37.69,37.7,1100.0
2013-08-14 12:20:00,37.68,37.69,37.68,37.68,800.0,37.68,37.69,37.68,37.68,800.0
2013-08-14 12:25:00,37.67,37.7,37.67,37.7,900.0,37.67,37.7,37.67,37.7,900.0
2013-08-14 12:30:00,37.72,37.73,37.72,37.73,600.0,37.72,37.73,37.72,37.73,600.0
2013-08-14 12:35:00,37.73,37.74,37.72,37.74,400.0,37.73,37.74,37.72,37.74,400.0
2013-08-14 12:40:00,37.71,37.72,37.7,37.71,1400.0,37.71,37.72,37.7,37.71,1400.0
2013-08-14 12:45:00,37.72,37.73,37.72,37.73,1300.0,37.72,37.73,37.72,37.73,1300.0
2013-08-14 12:50:00,37.72,37.74,37.72,37.74,2300.0,37.72,37.74,37.72,37.74,2300.0
2013-08-14 12:55:00,37.73,37.73,37.71,37.71,34300.0,37.73,37.73,37.71,37.71,34300.0
2013-08-14 13:00:00,37.71,37.74,37.71,37.73,1600.0,37.71,37.74,37.71,37.73,1600.0
2013-08-14 13:05:00,37.74,37.76,37.72,37.75,1500.0,37.74,37.76,37.72,37.75,1500.0
2013-08-14 13:10:00,37.75,37.76,37.73,37.73,2300.0,37.75,37.76,37.73,37.73,2300.0
2013-08-14 13:15:00,37.72,37.75,37.72,37.75,2300.0,37.72,37.75,37.72,37.75,2300.0
2013-08-14 13:20:00,37.76,37.76,37.76,37.76,200.0,37.76,37.76,37.76,37.76,200.0
2013-08-14 13:25:00,37.76,37.77,37.72,37.73,1500.0,37.76,37.77,37.72,37.73,1500.0
2013-08-14 13:30:00,37.72,37.72,37.69,37.71,2200.0,37.72,37.72,37.69,37.71,2200.0
2013-08-14 13:35:00,37.72,37.75,37.72,37.73,1700.0,37.72,37.75,37.72,37.73,1700.0
2013-08-14 13:40:00,37.73,37.75,37.73,37.74,800.0,37.73,37.75,37.73,37.74,800.0
2013-08-14 13:45:00,37.73,37.75,37.72,37.75,1400.0,37.73,37.75,37.72,37.75,1400.0
2013-08-14 13:50:00,37.73,37.75,37.73,37.74,2400.0,37.73,37.75,37.73,37.74,2400.0
2013-08-14 13:55:00,37.73,37.74,37.72,37.74,1300.0,37.73,37.74,37.72,37.74,1300.0
2013-08-14 14:00:00,37.72,37.75,37.72,37.73,1100.0,37.72,37.75,37.72,37.73,1100.0
2013-08-14 14:05:00,37.74,37.78,37.74,37.78,3900.0,37.74,37.78,37.74,37.78,3900.0
2013-08-14 14:10:00,37.77,37.77,37.72,37.74,2000.0,37.77,37.77,37.72,37.74,2000.0
2013-08-14 14:15:00,37.75,37.76,37.73,37.73,5000.0,37.75,37.76,37.73,37.73,5000.0
2013-08-14 14:20:00,37.73,37.74,37.72,37.73,2500.0,37.73,37.74,37.72,37.73,2500.0
2013-08-14 14:25:00,37.74,37.78,37.73,37.77,4300.0,37.74,37.78,37.73,37.77,4300.0
2013-08-14 14:30:00,37.76,37.77,37.75,37.76,2400.0,37.76,37.77,37.75,37.76,2400.0
2013-08-14 14:35:00,37.76,37.76,37.73,37.74,1200.0,37.76,37.76,37.73,37.74,1200.0
2013-08-14 14:40:00,37.73,37.75,37.73,37.75,2500.0,37.73,37.75,37.73,37.75,2500.0
2013-08-14 14:45:00,37.75,37.78,37.74,37.77,4600.0,37.75,37.78,37.74,37.77,4600.0
2013-08-14 14:50:00,37.75,37.76,37.73,37.73,1600.0,37.75,37.76,37.73,37.73,1600.0
2013-08-14 14:55:00,37.73,37.76,37.73,37.76,1600.0,37.73,37.76,37.73,37.76,1600.0
2013-08-14 15:00:00,37.76,37.77,37.74,37.76,10300.0,37.76,37.77,37.74,37.76,10300.0
2013-08-14 15:05:00,37.76,37.79,37.76,37.78,3900.0,37.76,37.79,37.76,37.78,3900.0
2013-08-14 15:10:00,37.78,37.82,37.78,37.82,3500.0,37.78,37.82,37.78,37.82,3500.0
2013-08-14 15:15:00,37.82,37.84,37.82,37.82,4600.0,37.82,37.84,37.82,37.82,4600.0
2013-08-14 15:20:00,37.82,37.82,37.79,37.79,2300.0,37.82,37.82,37.79,37.79,2300.0
2013-08-14 15:25:00,37.79,37.8,37.79,37.8,1100.0,37.79,37.8,37.79,37.8,1100.0
2013-08-14 15:30:00,37.8,37.8,37.78,37.78,6600.0,37.8,37.8,37.78,37.78,6600.0
2013-08-14 15:35:00,37.77,37.8,37.75,37.76,11700.0,37.77,37.8,37.75,37.76,11700.0
2013-08-14 15:40:00,37.76,37.76,37.74,37.75,4600.0,37.76,37.76,37.74,37.75,4600.0
2013-08-14 15:45:00,37.74,37.74,37.69,37.71,14300.0,37.74,37.74,37.69,37.71,14300.0
2013-08-14 15:50:00,37.72,37.73,37.72,37.73,5400.0,37.72,37.73,37.72,37.73,5400.0
2013-08-14 15:55:00,37.73,37.74,37.7,37.7,14600.0,37.73,37.74,37.7,37.7,14600.0
2013-08-15 09:30:00,37.39,37.57,37.16,37.39,3500.0,37.39,37.57,37.16,37.39,3500.0
2013-08-15 09:35:00,37.35,37.35,37.32,37.35,1400.0,37.35,37.35,37.32,37.35,1400.0
2013-08-15 09:40:00,37.37,37.4,37.3,37.39,1300.0,37.37,37.4,37.3,37.39,1300.0
2013-08-15 09:45:00,37.4,37.42,37.31,37.33,3100.0,37.4,37.42,37.31,37.33,3100.0
2013-08-15 09:50:00,37.29,37.29,37.24,37.24,2200.0,37.29,37.29,37.24,37.24,2200.0
2013-08-15 09:55:00,37.22,37.25,37.19,37.19,700.0,37.22,37.25,37.19,37.19,700.0
2013-08-15 10:00:00,37.24,37.27,37.2,37.2,1200.0,37.24,37.27,37.2,37.2,1200.0
2013-08-15 10:05:00,37.22,37.27,37.22,37.25,1200.0,37.22,37.27,37.22,37.25,1200.0
2013-08-15 10:10:00,37.17,37.2,37.13,37.13,1300.0,37.17,37.2,37.13,37.13,1300.0
2013-08-15 10:15:00,37.11,37.14,37.11,37.11,1500.0,37.11,37.14,37.11,37.11,1500.0
2013-08-15 10:20:00,37.15,37.21,37.15,37.21,1200.0,37.15,37.21,37.15,37.21,1200.0
2013-08-15 10:25:00,37.21,37.27,37.2,37.24,3300.0,37.21,37.27,37.2,37.24,3300.0
2013-08-15 10:30:00,37.22,37.22,37.19,37.19,300.0,37.22,37.22,37.19,37.19,300.0
2013-08-15 10:35:00,37.23,37.23,37.21,37.23,700.0,37.23,37.23,37.21,37.23,700.0
2013-08-15 10:40:00,37.21,37.21,37.17,37.17,1100.0,37.21,37.21,37.17,37.17,1100.0
2013-08-15 10:45:00,37.18,37.18,37.15,37.15,1500.0,37.18,37.18,37.15,37.15,1500.0
2013-08-15 10:50:00,37.14,37.17,37.1,37.1,2700.0,37.14,37.17,37.1,37.1,2700.0
2013-08-15 10:55:00,37.1,37.15,37.09,37.12,2200.0,37.1,37.15,37.09,37.12,2200.0
2013-08-15 11:00:00,37.17,37.17,37.14,37.16,2500.0,37.17,37.17,37.14,37.16,2500.0
2013-08-15 11:05:00,37.15,37.15,37.1,37.13,2000.0,37.15,37.15,37.1,37.13,2000.0
2013-08-15 11:10:00,37.2,37.2,37.14,37.15,4000.0,37.2,37.2,37.14,37.15,4000.0
2013-08-15 11:15:00,37.15,37.16,37.13,37.15,2000.0,37.15,37.16,37.13,37.15,2000.0
2013-08-15 11:20:00,37.14,37.16,37.13,37.13,500.0,37.14,37.16,37.13,37.13,500.0
2013-08-15 11:25:00,37.13,37.16,37.07,37.11,4700.0,37.13,37.16,37.07,37.11,4700.0
2013-08-15 11:30:00,37.12,37.15,37.11,37.11,1800.0,37.12,37.15,37.11,37.11,1800.0
2013-08-15 11:35:00,37.11,37.12,37.07,37.07,1400.0,37.11,37.12,37.07,37.07,1400.0
2013-08-15 11:40:00,37.08,37.09,37.04,37.05,2700.0,37.08,37.09,37.04,37.05,2700.0
2013-08-15 11:45:00,37.09,37.09,37.04,37.04,1300.0,37.09,37.09,37.04,37.04,1300.0
2013-08-15 11:50:00,37.04,37.07,37.02,37.05,40900.0,37.04,37.07,37.02,37.05,40900.0
2013-08-15 11:55:00,37.03,37.06,36.99,37.0,47900.0,37.03,37.06,36.99,37.0,47900.0
2013-08-15 12:00:00,36.99,37.01,36.98,37.0,34500.0,36.99,37.01,36.98,37.0,34500.0
2013-08-15 12:05:00,37.0,37.0,36.96,36.97,4300.0,37.0,37.0,36.96,36.97,4300.0
2013-08-15 12:10:00,36.98,37.02,36.97,36.99,2400.0,36.98,37.02,36.97,36.99,2400.0
2013-08-15 12:15:00,37.0,37.04,37.0,37.02,1900.0,37.0,37.04,37.0,37.02,1900.0
2013-08-15 12:20:00,37.05,37.05,37.03,37.04,1900.0,37.05,37.05,37.03,37.04,1900.0
2013-08-15 12:25:00,37.04,37.05,37.01,37.05,2800.0,37.04,37.05,37.01,37.05,2800.0
2013-08-15 12:30:00,37.05,37.08,37.04,37.06,3100.0,37.05,37.08,37.04,37.06,3100.0
2013-08-15 12:35:00,37.06,37.06,37.01,37.05,3400.0,37.06,37.06,37.01,37.05,3400.0
2013-08-15 12:40:00,37.05,37.06,37.04,37.05,1900.0,37.05,37.06,37.04,37.05,1900.0
2013-08-15 12:45:00,37.06,37.09,37.03,37.07,11600.0,37.06,37.09,37.03,37.07,11600.0
2013-08-15 12:50:00,37.07,37.12,37.07,37.11,3000.0,37.07,37.12,37.07,37.11,3000.0
2013-08-15 12:55:00,37.1,37.1,37.04,37.04,2300.0,37.1,37.1,37.04,37.04,2300.0
2013-08-15 13:00:00,37.04,37.07,37.03,37.03,2800.0,37.04,37.07,37.03,37.03,2800.0
2013-08-15 13:05:00,37.02,37.02,36.96,37.0,1700.0,37.02,37.02,36.96,37.0,1700.0
2013-08-15 13:10:00,36.97,36.97,36.93,36.94,1100.0,36.97,36.97,36.93,36.94,1100.0
2013-08-15 13:15:00,36.93,36.98,36.93,36.98,1100.0,36.93,36.98,36.93,36.98,1100.0
2013-08-15 13:20:00,36.98,36.98,36.95,36.98,800.0,36.98,36.98,36.95,36.98,800.0
2013-08-15 13:25:00,36.98,37.0,36.95,36.96,1300.0,36.98,37.0,36.95,36.96,1300.0
2013-08-15 13:30:00,36.98,37.0,36.97,36.98,1100.0,36.98,37.0,36.97,36.98,1100.0
2013-08-15 13:35:00,37.01,37.01,36.98,36.98,1200.0,37.01,37.01,36.98,36.98,1200.0
2013-08-15 13:40:00,37.0,37.0,36.98,36.99,500.0,37.0,37.0,36.98,36.99,500.0
2013-08-15 13:45:00,37.0,37.01,36.98,36.98,2400.0,37.0,37.01,36.98,36.98,2400.0
2013-08-15 13:50:00,36.96,36.96,36.95,36.95,2100.0,36.96,36.96,36.95,36.95,2100.0
2013-08-15 13:55:00,36.95,36.96,36.92,36.96,1000.0,36.95,36.96,36.92,36.96,1000.0
2013-08-15 14:00:00,36.97,36.99,36.96,36.96,800.0,36.97,36.99,36.96,36.96,800.0
2013-08-15 14:05:00,36.93,36.95,36.91,36.91,2600.0,36.93,36.95,36.91,36.91,2600.0
2013-08-15 14:10:00,36.91,36.92,36.85,36.86,3700.0,36.91,36.92,36.85,36.86,3700.0
2013-08-15 14:15:00,36.87,36.9,36.87,36.9,500.0,36.87,36.9,36.87,36.9,500.0
2013-08-15 14:20:00,36.89,36.93,36.89,36.93,800.0,36.89,36.93,36.89,36.93,800.0
2013-08-15 14:25:00,36.93,37.0,36.93,36.99,2000.0,36.93,37.0,36.93,36.99,2000.0
2013-08-15 14:30:00,37.0,37.02,37.0,37.02,2100.0,37.0,37.02,37.0,37.02,2100.0
2013-08-15 14:35:00,37.0,37.01,36.98,36.98,4400.0,37.0,37.01,36.98,36.98,4400.0
2013-08-15 14:40:00,36.98,36.99,36.98,36.99,600.0,36.98,36.99,36.98,36.99,600.0
2013-08-15 14:45:00,36.98,37.0,36.97,36.98,3400.0,36.98,37.0,36.97,36.98,3400.0
2013-08-15 14:50:00,36.98,36.98,36.98,36.98,700.0,36.98,36.98,36.98,36.98,700.0
2013-08-15 14:55:00,36.98,36.98,36.98,36.98,500.0,36.98,36.98,36.98,36.98,500.0
2013-08-15 15:00:00,36.97,36.97,36.95,36.95,2000.0,36.97,36.97,36.95,36.95,2000.0
2013-08-15 15:05:00,36.96,36.97,36.95,36.96,3800.0,36.96,36.97,36.95,36.96,3800.0
2013-08-15 15:10:00,36.96,36.96,36.91,36.91,3200.0,36.96,36.96,36.91,36.91,3200.0
2013-08-15 15:15:00,36.91,36.92,36.9,36.9,3200.0,36.91,36.92,36.9,36.9,3200.0
2013-08-15 15:20:00,36.9,36.93,36.9,36.93,1900.0,36.9,36.93,36.9,36.93,1900.0
2013-08-15 15:25:00,36.93,36.93,36.91,36.91,4800.0,36.93,36.93,36.91,36.91,4800.0
2013-08-15 15:30:00,36.9,36.92,36.9,36.9,6900.0,36.9,36.92,36.9,36.9,6900.0
2013-08-15 15:35:00,36.88,36.91,36.88,36.9,5100.0,36.88,36.91,36.88,36.9,5100.0
2013-08-15 15:40:00,36.9,36.9,36.87,36.9,2600.0,36.9,36.9,36.87,36.9,2600.0
2013-08-15 15:45:00,36.9,36.94,36.9,36.93,9200.0,36.9,36.94,36.9,36.93,9200.0
2013-08-15 15:50:00,36.93,36.95,36.93,36.94,9900.0,36.93,36.95,36.93,36.94,9900.0
2013-08-15 15:55:00,36.93,36.95,36.9,36.92,36700.0,36.93,36.95,36.9,36.92,36700.0
2013-08-16 09:30:00,37.16,37.16,36.63,36.95,5300.0,37.16,37.16,36.63,36.95,5300.0
2013-08-16 09:35:00,36.92,37.1,36.92,37.09,2900.0,36.92,37.1,36.92,37.09,2900.0
2013-08-16 09:40:00,37.07,37.07,36.92,36.92,1000.0,37.07,37.07,36.92,36.92,1000.0
2013-08-16 09:45:00,36.95,36.96,36.95,36.96,300.0,36.95,36.96,36.95,36.96,300.0
2013-08-16 09:50:00,37.0,37.0,36.97,36.99,1700.0,37.0,37.0,36.97,36.99,1700.0
2013-08-16 09:55:00,36.95,37.02,36.95,37.0,1300.0,36.95,37.02,36.95,37.0,1300.0
2013-08-16 10:00:00,36.99,37.01,36.95,37.01,1200.0,36.99,37.01,36.95,37.01,1200.0
2013-08-16 10:05:00,37.01,37.13,37.01,37.1,10700.0,37.01,37.13,37.01,37.1,10700.0
2013-08-16 10:10:00,37.11,37.11,37.09,37.09,600.0,37.11,37.11,37.09,37.09,600.0
2013-08-16 10:15:00,37.05,37.06,37.02,37.05,1200.0,37.05,37.06,37.02,37.05,1200.0
2013-08-16 10:20:00,37.05,37.05,37.0,37.04,4300.0,37.05,37.05,37.0,37.04,4300.0
2013-08-16 10:25:00,37.04,37.05,36.99,37.03,66800.0,37.04,37.05,36.99,37.03,66800.0
2013-08-16 10:30:00,37.05,37.08,37.02,37.05,21800.0,37.05,37.08,37.02,37.05,21800.0
2013-08-16 10:35:00,37.06,37.17,37.05,37.17,17600.0,37.06,37.17,37.05,37.17,17600.0
2013-08-16 10:40:00,37.17,37.23,37.17,37.22,12000.0,37.17,37.23,37.17,37.22,12000.0
2013-08-16 10:45:00,37.18,37.22,37.18,37.21,7000.0,37.18,37.22,37.18,37.21,7000.0
2013-08-16 10:50:00,37.24,37.27,37.22,37.25,9400.0,37.24,37.27,37.22,37.25,9400.0
2013-08-16 10:55:00,37.27,37.27,37.25,37.25,3000.0,37.27,37.27,37.25,37.25,3000.0
2013-08-16 11:00:00,37.24,37.24,37.22,37.22,2700.0,37.24,37.24,37.22,37.22,2700.0
2013-08-16 11:05:00,37.21,37.24,37.21,37.21,700.0,37.21,37.24,37.21,37.21,700.0
2013-08-16 11:10:00,37.2,37.2,37.12,37.12,1500.0,37.2,37.2,37.12,37.12,1500.0
2013-08-16 11:15:00,37.13,37.16,37.13,37.16,3000.0,37.13,37.16,37.13,37.16,3000.0
2013-08-16 11:20:00,37.15,37.15,37.13,37.13,400.0,37.15,37.15,37.13,37.13,400.0
2013-08-16 11:25:00,37.12,37.14,37.11,37.14,900.0,37.12,37.14,37.11,37.14,900.0
2013-08-16 11:30:00,37.14,37.14,37.13,37.14,900.0,37.14,37.14,37.13,37.14,900.0
2013-08-16 11:35:00,37.14,37.16,37.13,37.16,2200.0,37.14,37.16,37.13,37.16,2200.0
2013-08-16 11:40:00,37.17,37.17,37.17,37.17,1300.0,37.17,37.17,37.17,37.17,1300.0
2013-08-16 11:45:00,37.17,37.17,37.14,37.14,700.0,37.17,37.17,37.14,37.14,700.0
2013-08-16 11:50:00,37.13,37.13,37.11,37.11,1900.0,37.13,37.13,37.11,37.11,1900.0
2013-08-16 11:55:00,37.11,37.11,37.1,37.1,300.0,37.11,37.11,37.1,37.1,300.0
2013-08-16 12:00:00,37.11,37.11,37.1,37.11,2300.0,37.11,37.11,37.1,37.11,2300.0
2013-08-16 12:05:00,37.11,37.11,37.09,37.09,1800.0,37.11,37.11,37.09,37.09,1800.0
2013-08-16 12:10:00,37.1,37.1,37.1,37.1,1200.0,37.1,37.1,37.1,37.1,1200.0
2013-08-16 12:15:00,37.1,37.12,37.1,37.12,1000.0,37.1,37.12,37.1,37.12,1000.0
2013-08-16 12:20:00,37.1,37.11,37.1,37.11,300.0,37.1,37.11,37.1,37.11,300.0
2013-08-16 12:25:00,37.11,37.11,37.1,37.1,2000.0,37.11,37.11,37.1,37.1,2000.0
2013-08-16 12:30:00,37.11,37.11,37.1,37.11,1700.0,37.11,37.11,37.1,37.11,1700.0
2013-08-16 12:35:00,37.11,37.11,37.09,37.11,3400.0,37.11,37.11,37.09,37.11,3400.0
2013-08-16 12:40:00,37.09,37.09,37.09,37.09,700.0,37.09,37.09,37.09,37.09,700.0
2013-08-16 12:45:00,37.09,37.1,37.06,37.06,2300.0,37.09,37.1,37.06,37.06,2300.0
2013-08-16 12:50:00,37.06,37.09,37.06,37.09,1400.0,37.06,37.09,37.06,37.09,1400.0
2013-08-16 12:55:00,37.09,37.09,37.08,37.08,2100.0,37.09,37.09,37.08,37.08,2100.0
2013-08-16 13:00:00,37.09,37.09,37.08,37.09,1000.0,37.09,37.09,37.08,37.09,1000.0
2013-08-16 13:05:00,37.07,37.07,37.05,37.05,600.0,37.07,37.07,37.05,37.05,600.0
2013-08-16 13:10:00,37.05,37.05,36.99,37.02,1100.0,37.05,37.05,36.99,37.02,1100.0
2013-08-16 13:15:00,37.0,37.02,36.98,37.02,1300.0,37.0,37.02,36.98,37.02,1300.0
2013-08-16 13:20:00,37.04,37.04,37.01,37.04,900.0,37.04,37.04,37.01,37.04,900.0
2013-08-16 13:25:00,37.06,37.07,37.06,37.06,600.0,37.06,37.07,37.06,37.06,600.0
2013-08-16 13:30:00,37.06,37.07,37.06,37.06,400.0,37.06,37.07,37.06,37.06,400.0
2013-08-16 13:35:00,37.06,37.06,37.02,37.04,2300.0,37.06,37.06,37.02,37.04,2300.0
2013-08-16 13:40:00,37.03,37.03,36.99,36.99,2800.0,37.03,37.03,36.99,36.99,2800.0
2013-08-16 13:45:00,37.01,37.07,37.01,37.07,3500.0,37.01,37.07,37.01,37.07,3500.0
2013-08-16 13:50:00,37.09,37.09,37.03,37.04,7000.0,37.09,37.09,37.03,37.04,7000.0
2013-08-16 13:55:00,37.04,37.08,37.03,37.07,4000.0,37.04,37.08,37.03,37.07,4000.0
2013-08-16 14:00:00,37.07,37.07,37.06,37.07,900.0,37.07,37.07,37.06,37.07,900.0
2013-08-16 14:05:00,37.06,37.06,37.0,37.0,3800.0,37.06,37.06,37.0,37.0,3800.0
2013-08-16 14:10:00,37.0,37.0,37.0,37.0,100.0,37.0,37.0,37.0,37.0,100.0
2013-08-16 14:15:00,37.0,37.01,36.95,36.96,4900.0,37.0,37.01,36.95,36.96,4900.0
2013-08-16 14:20:00,36.96,37.02,36.96,37.0,4600.0,36.96,37.02,36.96,37.0,4600.0
2013-08-16 14:25:00,37.01,37.01,36.98,36.98,900.0,37.01,37.01,36.98,36.98,900.0
2013-08-16 14:30:00,36.99,36.99,36.95,36.95,2700.0,36.99,36.99,36.95,36.95,2700.0
2013-08-16 14:35:00,36.95,36.97,36.95,36.97,600.0,36.95,36.97,36.95,36.97,600.0
2013-08-16 14:40:00,36.97,36.99,36.97,36.98,800.0,36.97,36.99,36.97,36.98,800.0
2013-08-16 14:45:00,37.0,37.02,37.0,37.02,1300.0,37.0,37.02,37.0,37.02,1300.0
2013-08-16 14:50:00,37.02,37.02,36.99,36.99,5700.0,37.02,37.02,36.99,36.99,5700.0
2013-08-16 14:55:00,37.0,37.01,37.0,37.01,900.0,37.0,37.01,37.0,37.01,900.0
2013-08-16 15:00:00,37.0,37.01,37.0,37.0,400.0,37.0,37.01,37.0,37.0,400.0
2013-08-16 15:05:00,37.0,37.0,37.0,37.0,600.0,37.0,37.0,37.0,37.0,600.0
2013-08-16 15:10:00,37.01,37.01,37.0,37.01,900.0,37.01,37.01,37.0,37.01,900.0
2013-08-16 15:15:00,37.01,37.02,37.0,37.0,1300.0,37.01,37.02,37.0,37.0,1300.0
2013-08-16 15:20:00,37.01,37.01,37.0,37.01,1400.0,37.01,37.01,37.0,37.01,1400.0
2013-08-16 15:25:00,37.01,37.01,37.0,37.01,2600.0,37.01,37.01,37.0,37.01,2600.0
2013-08-16 15:30:00,37.01,37.01,37.01,37.01,3000.0,37.01,37.01,37.01,37.01,3000.0
2013-08-16 15:35:00,37.01,37.02,37.01,37.02,7000.0,37.01,37.02,37.01,37.02,7000.0
2013-08-16 15:40:00,37.02,37.02,36.99,37.0,3500.0,37.02,37.02,36.99,37.0,3500.0
2013-08-16 15:45:00,36.99,36.99,36.99,36.99,1600.0,36.99,36.99,36.99,36.99,1600.0
2013-08-16 15:50:00,36.99,37.01,36.98,37.0,16700.0,36.99,37.01,36.98,37.0,16700.0
2013-08-16 15:55:00,37.0,37.0,36.94,36.96,24200.0,37.0,37.0,36.94,36.96,24200.0
2013-08-19 09:30:00,36.88,36.88,36.82,36.88,2600.0,36.88,36.88,36.82,36.88,2600.0
2013-08-19 09:35:00,36.91,36.95,36.91,36.91,2000.0,36.91,36.95,36.91,36.91,2000.0
2013-08-19 09:40:00,36.91,36.96,36.91,36.93,1400.0,36.91,36.96,36.91,36.93,1400.0
2013-08-19 09:45:00,36.93,36.96,36.88,36.92,1800.0,36.93,36.96,36.88,36.92,1800.0
2013-08-19 09:50:00,36.94,36.94,36.85,36.91,2000.0,36.94,36.94,36.85,36.91,2000.0
2013-08-19 09:55:00,36.91,36.96,36.87,36.96,1900.0,36.91,36.96,36.87,36.96,1900.0
2013-08-19 10:00:00,36.96,37.0,36.96,37.0,3100.0,36.96,37.0,36.96,37.0,3100.0
2013-08-19 10:05:00,37.02,37.05,37.0,37.0,1700.0,37.02,37.05,37.0,37.0,1700.0
2013-08-19 10:10:00,36.96,37.05,36.96,37.03,900.0,36.96,37.05,36.96,37.03,900.0
2013-08-19 10:15:00,37.03,37.03,36.97,37.0,1000.0,37.03,37.03,36.97,37.0,1000.0
2013-08-19 10:20:00,36.97,37.01,36.94,36.97,4900.0,36.97,37.01,36.94,36.97,4900.0
2013-08-19 10:25:00,36.95,36.99,36.94,36.96,8600.0,36.95,36.99,36.94,36.96,8600.0
2013-08-19 10:30:00,36.93,36.96,36.91,36.94,700.0,36.93,36.96,36.91,36.94,700.0
2013-08-19 10:35:00,36.94,37.05,36.94,37.01,900.0,36.94,37.05,36.94,37.01,900.0
2013-08-19 10:40:00,37.02,37.03,36.97,37.01,1500.0,37.02,37.03,36.97,37.01,1500.0
2013-08-19 10:45:00,37.01,37.01,36.97,37.01,1000.0,37.01,37.01,36.97,37.01,1000.0
2013-08-19 10:50:00,37.01,37.01,36.95,36.98,2100.0,37.01,37.01,36.95,36.98,2100.0
2013-08-19 10:55:00,36.98,36.98,36.93,36.95,1000.0,36.98,36.98,36.93,36.95,1000.0
2013-08-19 11:00:00,36.94,37.0,36.93,36.96,2400.0,36.94,37.0,36.93,36.96,2400.0
2013-08-19 11:05:00,36.94,37.0,36.93,36.96,14700.0,36.94,37.0,36.93,36.96,14700.0
2013-08-19 11:10:00,36.99,37.03,36.99,37.02,1800.0,36.99,37.03,36.99,37.02,1800.0
2013-08-19 11:15:00,37.01,37.03,37.0,37.01,3400.0,37.01,37.03,37.0,37.01,3400.0
2013-08-19 11:20:00,37.02,37.05,37.02,37.04,1500.0,37.02,37.05,37.02,37.04,1500.0
2013-08-19 11:25:00,37.05,37.1,37.05,37.08,1700.0,37.05,37.1,37.05,37.08,1700.0
2013-08-19 11:30:00,37.08,37.09,37.06,37.09,1100.0,37.08,37.09,37.06,37.09,1100.0
2013-08-19 11:35:00,37.1,37.12,37.07,37.08,2300.0,37.1,37.12,37.07,37.08,2300.0
2013-08-19 11:40:00,37.09,37.09,37.07,37.09,900.0,37.09,37.09,37.07,37.09,900.0
2013-08-19 11:45:00,37.08,37.08,37.07,37.08,1500.0,37.08,37.08,37.07,37.08,1500.0
2013-08-19 11:50:00,37.08,37.08,37.01,37.04,800.0,37.08,37.08,37.01,37.04,800.0
2013-08-19 11:55:00,37.01,37.02,36.97,36.98,1500.0,37.01,37.02,36.97,36.98,1500.0
2013-08-19 12:00:00,37.02,37.02,36.98,37.01,1600.0,37.02,37.02,36.98,37.01,1600.0
2013-08-19 12:05:00,36.98,37.01,36.98,36.99,2700.0,36.98,37.01,36.98,36.99,2700.0
2013-08-19 12:10:00,36.99,36.99,36.96,36.96,800.0,36.99,36.99,36.96,36.96,800.0
2013-08-19 12:15:00,36.96,36.99,36.96,36.97,2500.0,36.96,36.99,36.96,36.97,2500.0
2013-08-19 12:20:00,36.97,36.97,36.97,36.97,1000.0,36.97,36.97,36.97,36.97,1000.0
2013-08-19 12:25:00,36.97,36.98,36.95,36.97,2700.0,36.97,36.98,36.95,36.97,2700.0
2013-08-19 12:30:00,36.97,36.98,36.95,36.97,500.0,36.97,36.98,36.95,36.97,500.0
2013-08-19 12:35:00,36.97,36.98,36.97,36.98,1300.0,36.97,36.98,36.97,36.98,1300.0
2013-08-19 12:40:00,36.95,36.97,36.95,36.96,1100.0,36.95,36.97,36.95,36.96,1100.0
2013-08-19 12:45:00,36.96,37.01,36.96,36.96,1900.0,36.96,37.01,36.96,36.96,1900.0
2013-08-19 12:50:00,36.96,36.98,36.94,36.97,6500.0,36.96,36.98,36.94,36.97,6500.0
2013-08-19 12:55:00,36.97,36.97,36.92,36.94,1100.0,36.97,36.97,36.92,36.94,1100.0
2013-08-19 13:00:00,36.91,36.94,36.91,36.92,2300.0,36.91,36.94,36.91,36.92,2300.0
2013-08-19 13:05:00,36.92,36.95,36.92,36.93,1900.0,36.92,36.95,36.92,36.93,1900.0
2013-08-19 13:10:00,36.91,36.96,36.91,36.95,7400.0,36.91,36.96,36.91,36.95,7400.0
2013-08-19 13:15:00,36.93,36.93,36.89,36.9,2500.0,36.93,36.93,36.89,36.9,2500.0
2013-08-19 13:20:00,36.9,36.9,36.86,36.86,2400.0,36.9,36.9,36.86,36.86,2400.0
2013-08-19 13:25:00,36.89,36.89,36.84,36.84,2300.0,36.89,36.89,36.84,36.84,2300.0
2013-08-19 13:30:00,36.85,36.85,36.81,36.81,1700.0,36.85,36.85,36.81,36.81,1700.0
2013-08-19 13:35:00,36.8,36.82,36.8,36.8,3100.0,36.8,36.82,36.8,36.8,3100.0
2013-08-19 13:40:00,36.82,36.82,36.79,36.79,700.0,36.82,36.82,36.79,36.79,700.0
2013-08-19 13:45:00,36.8,36.82,36.8,36.82,1100.0,36.8,36.82,36.8,36.82,1100.0
2013-08-19 13:50:00,36.8,36.82,36.8,36.81,4200.0,36.8,36.82,36.8,36.81,4200.0
2013-08-19 13:55:00,36.81,36.85,36.81,36.84,2100.0,36.81,36.85,36.81,36.84,2100.0
2013-08-19 14:00:00,36.83,36.85,36.83,36.84,1400.0,36.83,36.85,36.83,36.84,1400.0
2013-08-19 14:05:00,36.83,36.84,36.82,36.83,3000.0,36.83,36.84,36.82,36.83,3000.0
2013-08-19 14:10:00,36.83,36.84,36.81,36.84,6900.0,36.83,36.84,36.81,36.84,6900.0
2013-08-19 14:15:00,36.82,36.85,36.82,36.84,1500.0,36.82,36.85,36.82,36.84,1500.0
2013-08-19 14:20:00,36.85,36.86,36.85,36.86,2300.0,36.85,36.86,36.85,36.86,2300.0
2013-08-19 14:25:00,36.84,36.85,36.81,36.82,1800.0,36.84,36.85,36.81,36.82,1800.0
2013-08-19 14:30:00,36.82,36.82,36.78,36.78,1800.0,36.82,36.82,36.78,36.78,1800.0
2013-08-19 14:35:00,36.79,36.81,36.79,36.8,2800.0,36.79,36.81,36.79,36.8,2800.0
2013-08-19 14:40:00,36.8,36.83,36.77,36.82,15800.0,36.8,36.83,36.77,36.82,15800.0
2013-08-19 14:45:00,36.82,36.82,36.81,36.81,1900.0,36.82,36.82,36.81,36.81,1900.0
2013-08-19 14:50:00,36.81,36.81,36.78,36.79,7100.0,36.81,36.81,36.78,36.79,7100.0
2013-08-19 14:55:00,36.79,36.8,36.79,36.8,3400.0,36.79,36.8,36.79,36.8,3400.0
2013-08-19 15:00:00,36.79,36.8,36.76,36.76,13600.0,36.79,36.8,36.76,36.76,13600.0
2013-08-19 15:05:00,36.77,36.78,36.75,36.76,9100.0,36.77,36.78,36.75,36.76,9100.0
2013-08-19 15:10:00,36.76,36.78,36.75,36.77,5600.0,36.76,36.78,36.75,36.77,5600.0
2013-08-19 15:15:00,36.78,36.85,36.78,36.84,12800.0,36.78,36.85,36.78,36.84,12800.0
2013-08-19 15:20:00,36.85,36.85,36.84,36.84,5400.0,36.85,36.85,36.84,36.84,5400.0
2013-08-19 15:25:00,36.84,36.89,36.84,36.88,14100.0,36.84,36.89,36.84,36.88,14100.0
2013-08-19 15:30:00,36.87,36.9,36.87,36.9,8800.0,36.87,36.9,36.87,36.9,8800.0
2013-08-19 15:35:00,36.89,36.89,36.85,36.85,8100.0,36.89,36.89,36.85,36.85,8100.0
2013-08-19 15:40:00,36.85,36.86,36.82,36.82,6100.0,36.85,36.86,36.82,36.82,6100.0
2013-08-19 15:45:00,36.83,36.87,36.82,36.84,9400.0,36.83,36.87,36.82,36.84,9400.0
2013-08-19 15:50:00,36.83,36.83,36.78,36.79,8900.0,36.83,36.83,36.78,36.79,8900.0
2013-08-19 15:55:00,36.78,36.8,36.72,36.73,27500.0,36.78,36.8,36.72,36.73,27500.0
2013-08-20 09:30:00,36.72,36.77,36.63,36.64,7500.0,36.72,36.77,36.63,36.64,7500.0
2013-08-20 09:35:00,36.61,36.68,36.61,36.68,2400.0,36.61,36.68,36.61,36.68,2400.0
2013-08-20 09:40:00,36.68,36.68,36.65,36.65,700.0,36.68,36.68,36.65,36.65,700.0
2013-08-20 09:45:00,36.61,36.67,36.61,36.65,3200.0,36.61,36.67,36.61,36.65,3200.0
2013-08-20 09:50:00,36.68,36.75,36.67,36.73,1700.0,36.68,36.75,36.67,36.73,1700.0
2013-08-20 09:55:00,36.74,36.74,36.7,36.7,1600.0,36.74,36.74,36.7,36.7,1600.0
2013-08-20 10:00:00,36.69,36.71,36.69,36.7,1000.0,36.69,36.71,36.69,36.7,1000.0
2013-08-20 10:05:00,36.68,36.69,36.62,36.62,2100.0,36.68,36.69,36.62,36.62,2100.0
2013-08-20 10:10:00,36.64,36.64,36.61,36.62,1700.0,36.64,36.64,36.61,36.62,1700.0
2013-08-20 10:15:00,36.63,36.63,36.62,36.63,4500.0,36.63,36.63,36.62,36.63,4500.0
2013-08-20 10:20:00,36.63,36.73,36.63,36.73,4600.0,36.63,36.73,36.63,36.73,4600.0
2013-08-20 10:25:00,36.75,36.76,36.75,36.76,1300.0,36.75,36.76,36.75,36.76,1300.0
2013-08-20 10:30:00,36.74,36.76,36.73,36.76,1500.0,36.74,36.76,36.73,36.76,1500.0
2013-08-20 10:35:00,36.73,36.83,36.73,36.82,6100.0,36.73,36.83,36.73,36.82,6100.0
2013-08-20 10:40:00,36.83,36.85,36.79,36.83,1200.0,36.83,36.85,36.79,36.83,1200.0
2013-08-20 10:45:00,36.87,36.87,36.87,36.87,600.0,36.87,36.87,36.87,36.87,600.0
2013-08-20 10:50:00,36.87,36.87,36.83,36.84,3200.0,36.87,36.87,36.83,36.84,3200.0
2013-08-20 10:55:00,36.84,36.86,36.84,36.86,2700.0,36.84,36.86,36.84,36.86,2700.0
2013-08-20 11:00:00,36.86,36.86,36.84,36.86,3200.0,36.86,36.86,36.84,36.86,3200.0
2013-08-20 11:05:00,36.86,36.89,36.86,36.89,1700.0,36.86,36.89,36.86,36.89,1700.0
2013-08-20 11:10:00,36.89,36.9,36.88,36.9,2300.0,36.89,36.9,36.88,36.9,2300.0
2013-08-20 11:15:00,36.89,36.92,36.88,36.92,5800.0,36.89,36.92,36.88,36.92,5800.0
2013-08-20 11:20:00,36.93,36.96,36.93,36.96,1200.0,36.93,36.96,36.93,36.96,1200.0
2013-08-20 11:25:00,36.96,36.97,36.94,36.95,2000.0,36.96,36.97,36.94,36.95,2000.0
2013-08-20 11:30:00,36.96,36.96,36.91,36.94,2800.0,36.96,36.96,36.91,36.94,2800.0
2013-08-20 11:35:00,36.93,36.95,36.93,36.93,1000.0,36.93,36.95,36.93,36.93,1000.0
2013-08-20 11:40:00,36.94,36.94,36.94,36.94,300.0,36.94,36.94,36.94,36.94,300.0
2013-08-20 11:45:00,36.93,36.98,36.93,36.98,2700.0,36.93,36.98,36.93,36.98,2700.0
2013-08-20 11:50:00,37.0,37.0,36.99,36.99,1400.0,37.0,37.0,36.99,36.99,1400.0
2013-08-20 11:55:00,36.99,37.0,36.99,37.0,2500.0,36.99,37.0,36.99,37.0,2500.0
2013-08-20 12:00:00,37.0,37.05,37.0,37.05,2600.0,37.0,37.05,37.0,37.05,2600.0
2013-08-20 12:05:00,37.05,37.08,37.05,37.05,2100.0,37.05,37.08,37.05,37.05,2100.0
2013-08-20 12:10:00,37.04,37.05,37.04,37.05,3600.0,37.04,37.05,37.04,37.05,3600.0
2013-08-20 12:15:00,37.05,37.07,37.03,37.07,4500.0,37.05,37.07,37.03,37.07,4500.0
2013-08-20 12:20:00,37.07,37.07,37.04,37.06,1100.0,37.07,37.07,37.04,37.06,1100.0
2013-08-20 12:25:00,37.05,37.05,37.04,37.04,3400.0,37.05,37.05,37.04,37.04,3400.0
2013-08-20 12:30:00,37.05,37.07,37.04,37.04,4700.0,37.05,37.07,37.04,37.04,4700.0
2013-08-20 12:35:00,37.03,37.03,36.99,36.99,3000.0,37.03,37.03,36.99,36.99,3000.0
2013-08-20 12:40:00,36.98,37.03,36.98,37.03,4900.0,36.98,37.03,36.98,37.03,4900.0
2013-08-20 12:45:00,37.02,37.06,37.02,37.05,3900.0,37.02,37.06,37.02,37.05,3900.0
2013-08-20 12:50:00,37.06,37.08,37.06,37.07,1200.0,37.06,37.08,37.06,37.07,1200.0
2013-08-20 12:55:00,37.06,37.08,37.06,37.08,700.0,37.06,37.08,37.06,37.08,700.0
2013-08-20 13:00:00,37.08,37.14,37.08,37.13,2400.0,37.08,37.14,37.08,37.13,2400.0
2013-08-20 13:05:00,37.14,37.14,37.1,37.1,3400.0,37.14,37.14,37.1,37.1,3400.0
2013-08-20 13:10:00,37.12,37.12,37.1,37.11,1500.0,37.12,37.12,37.1,37.11,1500.0
2013-08-20 13:15:00,37.09,37.1,37.07,37.08,15700.0,37.09,37.1,37.07,37.08,15700.0
2013-08-20 13:20:00,37.08,37.12,37.08,37.1,5400.0,37.08,37.12,37.08,37.1,5400.0
2013-08-20 13:25:00,37.11,37.11,37.09,37.11,4100.0,37.11,37.11,37.09,37.11,4100.0
2013-08-20 13:30:00,37.11,37.12,37.11,37.12,1100.0,37.11,37.12,37.11,37.12,1100.0
2013-08-20 13:35:00,37.12,37.12,37.12,37.12,1200.0,37.12,37.12,37.12,37.12,1200.0
2013-08-20 13:40:00,37.12,37.13,37.12,37.13,1700.0,37.12,37.13,37.12,37.13,1700.0
2013-08-20 13:45:00,37.11,37.14,37.11,37.14,3400.0,37.11,37.14,37.11,37.14,3400.0
2013-08-20 13:50:00,37.13,37.14,37.1,37.12,1400.0,37.13,37.14,37.1,37.12,1400.0
2013-08-20 13:55:00,37.09,37.1,37.08,37.08,2100.0,37.09,37.1,37.08,37.08,2100.0
2013-08-20 14:00:00,37.08,37.1,37.08,37.1,4000.0,37.08,37.1,37.08,37.1,4000.0
2013-08-20 14:05:00,37.09,37.1,37.08,37.1,1900.0,37.09,37.1,37.08,37.1,1900.0
2013-08-20 14:10:00,37.09,37.09,37.08,37.09,900.0,37.09,37.09,37.08,37.09,900.0
2013-08-20 14:15:00,37.08,37.09,37.08,37.08,1300.0,37.08,37.09,37.08,37.08,1300.0
2013-08-20 14:20:00,37.08,37.1,37.07,37.1,15000.0,37.08,37.1,37.07,37.1,15000.0
2013-08-20 14:25:00,37.1,37.11,37.1,37.11,1900.0,37.1,37.11,37.1,37.11,1900.0
2013-08-20 14:30:00,37.11,37.13,37.09,37.13,5700.0,37.11,37.13,37.09,37.13,5700.0
2013-08-20 14:35:00,37.12,37.13,37.09,37.09,4100.0,37.12,37.13,37.09,37.09,4100.0
2013-08-20 14:40:00,37.09,37.14,37.09,37.13,2300.0,37.09,37.14,37.09,37.13,2300.0
2013-08-20 14:45:00,37.1,37.12,37.09,37.12,3500.0,37.1,37.12,37.09,37.12,3500.0
2013-08-20 14:50:00,37.1,37.12,37.08,37.08,3100.0,37.1,37.12,37.08,37.08,3100.0
2013-08-20 14:55:00,37.09,37.1,37.09,37.09,5300.0,37.09,37.1,37.09,37.09,5300.0
2013-08-20 15:00:00,37.1,37.1,37.08,37.1,3100.0,37.1,37.1,37.08,37.1,3100.0
2013-08-20 15:05:00,37.1,37.13,37.1,37.11,3500.0,37.1,37.13,37.1,37.11,3500.0
2013-08-20 15:10:00,37.12,37.13,37.11,37.12,2300.0,37.12,37.13,37.11,37.12,2300.0
2013-08-20 15:15:00,37.12,37.14,37.09,37.13,3900.0,37.12,37.14,37.09,37.13,3900.0
2013-08-20 15:20:00,37.14,37.14,37.1,37.11,9700.0,37.14,37.14,37.1,37.11,9700.0
2013-08-20 15:25:00,37.12,37.12,37.1,37.11,2100.0,37.12,37.12,37.1,37.11,2100.0
2013-08-20 15:30:00,37.11,37.17,37.11,37.17,7800.0,37.11,37.17,37.11,37.17,7800.0
2013-08-20 15:35:00,37.16,37.16,37.15,37.15,4900.0,37.16,37.16,37.15,37.15,4900.0
2013-08-20 15:40:00,37.16,37.16,37.15,37.15,3300.0,37.16,37.16,37.15,37.15,3300.0
2013-08-20 15:45:00,37.15,37.15,37.09,37.1,8600.0,37.15,37.15,37.09,37.1,8600.0
2013-08-20 15:50:00,37.09,37.1,37.06,37.06,7900.0,37.09,37.1,37.06,37.06,7900.0
2013-08-20 15:55:00,37.05,37.06,37.0,37.0,27200.0,37.05,37.06,37.0,37.0,27200.0
2013-08-21 09:30:00,36.7,37.11,36.7,37.11,27400.0,36.7,37.11,36.7,37.11,27400.0
2013-08-21 09:35:00,37.01,37.01,36.77,36.79,3000.0,37.01,37.01,36.77,36.79,3000.0
2013-08-21 09:40:00,36.83,36.91,36.78,36.9,8400.0,36.83,36.91,36.78,36.9,8400.0
2013-08-21 09:45:00,36.99,37.03,36.96,37.02,3600.0,36.99,37.03,36.96,37.02,3600.0
2013-08-21 09:50:00,37.02,37.02,36.95,36.99,2000.0,37.02,37.02,36.95,36.99,2000.0
2013-08-21 09:55:00,36.96,36.98,36.95,36.95,24400.0,36.96,36.98,36.95,36.95,24400.0
2013-08-21 10:00:00,36.98,37.0,36.95,37.0,10000.0,36.98,37.0,36.95,37.0,10000.0
2013-08-21 10:05:00,36.95,37.0,36.95,36.95,12200.0,36.95,37.0,36.95,36.95,12200.0
2013-08-21 10:10:00,36.95,36.96,36.91,36.91,2000.0,36.95,36.96,36.91,36.91,2000.0
2013-08-21 10:15:00,36.91,36.95,36.88,36.94,7800.0,36.91,36.95,36.88,36.94,7800.0
2013-08-21 10:20:00,36.95,36.98,36.95,36.97,4600.0,36.95,36.98,36.95,36.97,4600.0
2013-08-21 10:25:00,36.97,36.97,36.93,36.93,600.0,36.97,36.97,36.93,36.93,600.0
2013-08-21 10:30:00,36.91,36.93,36.87,36.9,5600.0,36.91,36.93,36.87,36.9,5600.0
2013-08-21 10:35:00,36.89,36.91,36.87,36.91,8600.0,36.89,36.91,36.87,36.91,8600.0
2013-08-21 10:40:00,36.93,36.95,36.9,36.95,7600.0,36.93,36.95,36.9,36.95,7600.0
2013-08-21 10:45:00,36.95,36.96,36.95,36.95,2600.0,36.95,36.96,36.95,36.95,2600.0
2013-08-21 10:50:00,36.95,36.95,36.91,36.94,1200.0,36.95,36.95,36.91,36.94,1200.0
2013-08-21 10:55:00,36.91,36.93,36.87,36.87,4400.0,36.91,36.93,36.87,36.87,4400.0
2013-08-21 11:00:00,36.86,36.87,36.82,36.84,3800.0,36.86,36.87,36.82,36.84,3800.0
2013-08-21 11:05:00,36.83,36.84,36.73,36.81,13000.0,36.83,36.84,36.73,36.81,13000.0
2013-08-21 11:10:00,36.81,36.86,36.8,36.84,7800.0,36.81,36.86,36.8,36.84,7800.0
2013-08-21 11:15:00,36.84,36.86,36.82,36.86,30200.0,36.84,36.86,36.82,36.86,30200.0
2013-08-21 11:20:00,36.85,36.85,36.83,36.84,14200.0,36.85,36.85,36.83,36.84,14200.0
2013-08-21 11:25:00,36.83,36.84,36.79,36.8,9000.0,36.83,36.84,36.79,36.8,9000.0
2013-08-21 11:30:00,36.8,36.83,36.79,36.83,6000.0,36.8,36.83,36.79,36.83,6000.0
2013-08-21 11:35:00,36.84,36.86,36.81,36.82,15800.0,36.84,36.86,36.81,36.82,15800.0
2013-08-21 11:40:00,36.8,36.91,36.77,36.84,65800.0,36.8,36.91,36.77,36.84,65800.0
2013-08-21 11:45:00,36.86,36.87,36.83,36.83,6000.0,36.86,36.87,36.83,36.83,6000.0
2013-08-21 11:50:00,36.85,36.85,36.85,36.85,200.0,36.85,36.85,36.85,36.85,200.0
2013-08-21 11:55:00,36.8,36.83,36.8,36.82,6600.0,36.8,36.83,36.8,36.82,6600.0
2013-08-21 12:00:00,36.83,36.83,36.83,36.83,4600.0,36.83,36.83,36.83,36.83,4600.0
2013-08-21 12:05:00,36.84,36.84,36.8,36.81,9400.0,36.84,36.84,36.8,36.81,9400.0
2013-08-21 12:10:00,36.83,36.83,36.83,36.83,1400.0,36.83,36.83,36.83,36.83,1400.0
2013-08-21 12:15:00,36.81,36.83,36.81,36.83,5800.0,36.81,36.83,36.81,36.83,5800.0
2013-08-21 12:20:00,36.81,36.81,36.81,36.81,200.0,36.81,36.81,36.81,36.81,200.0
2013-08-21 12:25:00,36.81,36.81,36.8,36.8,600.0,36.81,36.81,36.8,36.8,600.0
2013-08-21 12:30:00,36.82,36.82,36.79,36.8,5400.0,36.82,36.82,36.79,36.8,5400.0
2013-08-21 12:35:00,36.77,36.79,36.77,36.79,2800.0,36.77,36.79,36.77,36.79,2800.0
2013-08-21 12:40:00,36.8,36.8,36.78,36.8,2000.0,36.8,36.8,36.78,36.8,2000.0
2013-08-21 12:45:00,36.79,36.79,36.79,36.79,200.0,36.79,36.79,36.79,36.79,200.0
2013-08-21 12:50:00,36.78,36.79,36.77,36.78,4800.0,36.78,36.79,36.77,36.78,4800.0
2013-08-21 12:55:00,36.78,36.78,36.77,36.77,5200.0,36.78,36.78,36.77,36.77,5200.0
2013-08-21 13:00:00,36.77,36.77,36.77,36.77,0.0,36.77,36.77,36.77,36.77,0.0
2013-08-21 13:05:00,36.76,36.77,36.75,36.76,8800.0,36.76,36.77,36.75,36.76,8800.0
2013-08-21 13:10:00,36.75,36.78,36.75,36.78,7200.0,36.75,36.78,36.75,36.78,7200.0
2013-08-21 13:15:00,36.79,36.81,36.77,36.77,5000.0,36.79,36.81,36.77,36.77,5000.0
2013-08-21 13:20:00,36.77,36.77,36.73,36.73,2800.0,36.77,36.77,36.73,36.73,2800.0
2013-08-21 13:25:00,36.74,36.75,36.72,36.75,2800.0,36.74,36.75,36.72,36.75,2800.0
2013-08-21 13:30:00,36.75,36.76,36.73,36.76,3800.0,36.75,36.76,36.73,36.76,3800.0
2013-08-21 13:35:00,36.76,36.76,36.75,36.75,800.0,36.76,36.76,36.75,36.75,800.0
2013-08-21 13:40:00,36.75,36.78,36.74,36.77,8200.0,36.75,36.78,36.74,36.77,8200.0
2013-08-21 13:45:00,36.78,36.79,36.78,36.79,1000.0,36.78,36.79,36.78,36.79,1000.0
2013-08-21 13:50:00,36.78,36.79,36.77,36.77,6400.0,36.78,36.79,36.77,36.77,6400.0
2013-08-21 13:55:00,36.77,36.79,36.77,36.79,10200.0,36.77,36.79,36.77,36.79,10200.0
2013-08-21 14:00:00,36.79,36.79,36.69,36.7,13800.0,36.79,36.79,36.69,36.7,13800.0
2013-08-21 14:05:00,36.7,36.71,36.64,36.66,5800.0,36.7,36.71,36.64,36.66,5800.0
2013-08-21 14:10:00,36.69,36.7,36.65,36.66,10000.0,36.69,36.7,36.65,36.66,10000.0
2013-08-21 14:15:00,36.68,36.7,36.67,36.67,12000.0,36.68,36.7,36.67,36.67,12000.0
2013-08-21 14:20:00,36.67,36.7,36.65,36.67,6400.0,36.67,36.7,36.65,36.67,6400.0
2013-08-21 14:25:00,36.7,36.8,36.7,36.8,10400.0,36.7,36.8,36.7,36.8,10400.0
2013-08-21 14:30:00,36.8,36.89,36.8,36.89,9000.0,36.8,36.89,36.8,36.89,9000.0
2013-08-21 14:35:00,36.89,36.9,36.88,36.88,3400.0,36.89,36.9,36.88,36.88,3400.0
2013-08-21 14:40:00,36.86,36.9,36.86,36.89,2600.0,36.86,36.9,36.86,36.89,2600.0
2013-08-21 14:45:00,36.88,36.91,36.88,36.91,18400.0,36.88,36.91,36.88,36.91,18400.0
2013-08-21 14:50:00,36.89,36.89,36.82,36.86,10400.0,36.89,36.89,36.82,36.86,10400.0
2013-08-21 14:55:00,36.87,36.87,36.84,36.84,8200.0,36.87,36.87,36.84,36.84,8200.0
2013-08-21 15:00:00,36.83,36.84,36.82,36.82,4200.0,36.83,36.84,36.82,36.82,4200.0
2013-08-21 15:05:00,36.83,36.85,36.81,36.84,15000.0,36.83,36.85,36.81,36.84,15000.0
2013-08-21 15:10:00,36.84,36.85,36.8,36.85,12800.0,36.84,36.85,36.8,36.85,12800.0
2013-08-21 15:15:00,36.84,36.84,36.8,36.8,24800.0,36.84,36.84,36.8,36.8,24800.0
2013-08-21 15:20:00,36.8,36.84,36.8,36.8,21400.0,36.8,36.84,36.8,36.8,21400.0
2013-08-21 15:25:00,36.8,36.82,36.8,36.8,17800.0,36.8,36.82,36.8,36.8,17800.0
2013-08-21 15:30:00,36.79,36.81,36.79,36.8,7600.0,36.79,36.81,36.79,36.8,7600.0
2013-08-21 15:35:00,36.8,36.84,36.79,36.81,16200.0,36.8,36.84,36.79,36.81,16200.0
2013-08-21 15:40:00,36.8,36.81,36.76,36.79,39600.0,36.8,36.81,36.76,36.79,39600.0
2013-08-21 15:45:00,36.77,36.79,36.65,36.67,16600.0,36.77,36.79,36.65,36.67,16600.0
2013-08-21 15:50:00,36.65,36.7,36.59,36.6,47400.0,36.65,36.7,36.59,36.6,47400.0
2013-08-21 15:55:00,36.62,36.66,36.53,36.55,51800.0,36.62,36.66,36.53,36.55,51800.0
2013-08-22 09:30:00,36.81,36.84,36.58,36.58,20900.0,36.81,36.84,36.58,36.58,20900.0
2013-08-22 09:35:00,36.64,36.69,36.54,36.62,15300.0,36.64,36.69,36.54,36.62,15300.0
2013-08-22 09:40:00,36.57,37.0,36.54,36.87,9600.0,36.57,37.0,36.54,36.87,9600.0
2013-08-22 09:45:00,36.83,37.05,36.83,37.04,5100.0,36.83,37.05,36.83,37.04,5100.0
2013-08-22 09:50:00,36.99,37.2,36.99,37.2,7600.0,36.99,37.2,36.99,37.2,7600.0
2013-08-22 09:55:00,37.21,37.32,37.15,37.29,13900.0,37.21,37.32,37.15,37.29,13900.0
2013-08-22 10:00:00,37.26,37.27,37.0,37.02,11400.0,37.26,37.27,37.0,37.02,11400.0
2013-08-22 10:05:00,37.01,37.04,36.96,36.96,6100.0,37.01,37.04,36.96,36.96,6100.0
2013-08-22 10:10:00,36.93,37.1,36.85,37.08,14800.0,36.93,37.1,36.85,37.08,14800.0
2013-08-22 10:15:00,37.08,37.13,37.07,37.12,6800.0,37.08,37.13,37.07,37.12,6800.0
2013-08-22 10:20:00,37.13,37.16,37.13,37.15,3400.0,37.13,37.16,37.13,37.15,3400.0
2013-08-22 10:25:00,37.14,37.18,37.13,37.18,3600.0,37.14,37.18,37.13,37.18,3600.0
2013-08-22 10:30:00,37.19,37.27,37.19,37.25,3700.0,37.19,37.27,37.19,37.25,3700.0
2013-08-22 10:35:00,37.27,37.3,37.26,37.29,3800.0,37.27,37.3,37.26,37.29,3800.0
2013-08-22 10:40:00,37.29,37.4,37.28,37.36,19500.0,37.29,37.4,37.28,37.36,19500.0
2013-08-22 10:45:00,37.37,37.37,37.23,37.23,11100.0,37.37,37.37,37.23,37.23,11100.0
2013-08-22 10:50:00,37.23,37.23,37.13,37.14,4800.0,37.23,37.23,37.13,37.14,4800.0
2013-08-22 10:55:00,37.14,37.16,37.09,37.09,6000.0,37.14,37.16,37.09,37.09,6000.0
2013-08-22 11:00:00,37.1,37.13,37.09,37.11,6100.0,37.1,37.13,37.09,37.11,6100.0
2013-08-22 11:05:00,37.11,37.12,37.04,37.05,4500.0,37.11,37.12,37.04,37.05,4500.0
2013-08-22 11:10:00,37.06,37.11,37.06,37.11,2800.0,37.06,37.11,37.06,37.11,2800.0
2013-08-22 11:15:00,37.11,37.13,37.11,37.13,7800.0,37.11,37.13,37.11,37.13,7800.0
2013-08-22 11:20:00,37.12,37.14,37.06,37.09,5700.0,37.12,37.14,37.06,37.09,5700.0
2013-08-22 11:25:00,37.06,37.08,37.01,37.01,8000.0,37.06,37.08,37.01,37.01,8000.0
2013-08-22 11:30:00,37.01,37.03,36.95,36.99,6600.0,37.01,37.03,36.95,36.99,6600.0
2013-08-22 11:35:00,37.0,37.01,36.99,37.01,3000.0,37.0,37.01,36.99,37.01,3000.0
2013-08-22 11:40:00,37.01,37.05,37.01,37.02,3200.0,37.01,37.05,37.01,37.02,3200.0
2013-08-22 11:45:00,37.04,37.11,37.04,37.11,1600.0,37.04,37.11,37.04,37.11,1600.0
2013-08-22 11:50:00,37.13,37.14,37.12,37.14,3600.0,37.13,37.14,37.12,37.14,3600.0
2013-08-22 11:55:00,37.14,37.14,37.12,37.14,2400.0,37.14,37.14,37.12,37.14,2400.0
2013-08-22 12:00:00,37.14,37.16,37.14,37.15,1900.0,37.14,37.16,37.14,37.15,1900.0
2013-08-22 12:05:00,37.15,37.16,37.15,37.15,2000.0,37.15,37.16,37.15,37.15,2000.0
2013-08-22 12:10:00,37.16,37.16,37.15,37.15,1700.0,37.16,37.16,37.15,37.15,1700.0
2013-08-22 12:15:00,37.16,37.16,37.15,37.16,2300.0,37.16,37.16,37.15,37.16,2300.0
2013-08-22 12:20:00,37.15,37.15,37.15,37.15,100.0,37.15,37.15,37.15,37.15,100.0
2013-08-22 12:25:00,37.16,37.16,37.16,37.16,100.0,37.16,37.16,37.16,37.16,100.0
2013-08-22 12:30:00,37.16,37.16,37.16,37.16,100.0,37.16,37.16,37.16,37.16,100.0
2013-08-22 12:35:00,37.16,37.16,37.16,37.16,0.0,37.16,37.16,37.16,37.16,0.0
2013-08-22 12:40:00,37.16,37.16,37.16,37.16,0.0,37.16,37.16,37.16,37.16,0.0
2013-08-22 12:45:00,37.16,37.16,37.16,37.16,0.0,37.16,37.16,37.16,37.16,0.0
2013-08-22 12:50:00,37.16,37.16,37.16,37.16,0.0,37.16,37.16,37.16,37.16,0.0
2013-08-22 12:55:00,37.16,37.16,37.16,37.16,0.0,37.16,37.16,37.16,37.16,0.0
2013-08-22 13:00:00,37.16,37.16,37.16,37.16,0.0,37.16,37.16,37.16,37.16,0.0
2013-08-22 13:05:00,37.16,37.16,37.16,37.16,0.0,37.16,37.16,37.16,37.16,0.0
2013-08-22 13:10:00,37.16,37.16,37.16,37.16,0.0,37.16,37.16,37.16,37.16,0.0
2013-08-22 13:15:00,37.16,37.16,37.16,37.16,0.0,37.16,37.16,37.16,37.16,0.0
2013-08-22 13:20:00,37.16,37.16,37.16,37.16,100.0,37.16,37.16,37.16,37.16,100.0
2013-08-22 13:25:00,37.16,37.16,37.16,37.16,0.0,37.16,37.16,37.16,37.16,0.0
2013-08-22 13:30:00,37.16,37.16,37.16,37.16,0.0,37.16,37.16,37.16,37.16,0.0
2013-08-22 13:35:00,37.16,37.16,37.16,37.16,0.0,37.16,37.16,37.16,37.16,0.0
2013-08-22 13:40:00,37.16,37.16,37.16,37.16,0.0,37.16,37.16,37.16,37.16,0.0
2013-08-22 13:45:00,37.15,37.15,37.15,37.15,100.0,37.15,37.15,37.15,37.15,100.0
2013-08-22 13:50:00,37.15,37.15,37.15,37.15,0.0,37.15,37.15,37.15,37.15,0.0
2013-08-22 13:55:00,37.15,37.15,37.15,37.15,0.0,37.15,37.15,37.15,37.15,0.0
2013-08-22 14:00:00,37.15,37.15,37.15,37.15,0.0,37.15,37.15,37.15,37.15,0.0
2013-08-22 14:05:00,37.15,37.15,37.15,37.15,200.0,37.15,37.15,37.15,37.15,200.0
2013-08-22 14:10:00,37.15,37.15,37.15,37.15,0.0,37.15,37.15,37.15,37.15,0.0
2013-08-22 14:15:00,37.15,37.15,37.15,37.15,0.0,37.15,37.15,37.15,37.15,0.0
2013-08-22 14:20:00,37.15,37.15,37.15,37.15,0.0,37.15,37.15,37.15,37.15,0.0
2013-08-22 14:25:00,37.15,37.15,37.15,37.15,0.0,37.15,37.15,37.15,37.15,0.0
2013-08-22 14:30:00,37.15,37.15,37.15,37.15,0.0,37.15,37.15,37.15,37.15,0.0
2013-08-22 14:35:00,37.15,37.15,37.15,37.15,0.0,37.15,37.15,37.15,37.15,0.0
2013-08-22 14:40:00,37.15,37.15,37.15,37.15,0.0,37.15,37.15,37.15,37.15,0.0
2013-08-22 14:45:00,37.15,37.15,37.15,37.15,0.0,37.15,37.15,37.15,37.15,0.0
2013-08-22 14:50:00,37.15,37.15,37.15,37.15,0.0,37.15,37.15,37.15,37.15,0.0
2013-08-22 14:55:00,37.15,37.15,37.15,37.15,0.0,37.15,37.15,37.15,37.15,0.0
2013-08-22 15:00:00,37.15,37.15,37.15,37.15,0.0,37.15,37.15,37.15,37.15,0.0
2013-08-22 15:05:00,37.15,37.15,37.15,37.15,0.0,37.15,37.15,37.15,37.15,0.0
2013-08-22 15:10:00,37.15,37.15,37.15,37.15,0.0,37.15,37.15,37.15,37.15,0.0
2013-08-22 15:15:00,37.15,37.15,37.15,37.15,0.0,37.15,37.15,37.15,37.15,0.0
2013-08-22 15:20:00,37.15,37.15,37.15,37.15,0.0,37.15,37.15,37.15,37.15,0.0
2013-08-22 15:25:00,36.97,37.25,36.97,37.16,16600.0,36.97,37.25,36.97,37.16,16600.0
2013-08-22 15:30:00,37.16,37.33,37.11,37.16,13800.0,37.16,37.33,37.11,37.16,13800.0
2013-08-22 15:35:00,37.16,37.17,37.05,37.14,16400.0,37.16,37.17,37.05,37.14,16400.0
2013-08-22 15:40:00,37.14,37.15,37.05,37.1,12400.0,37.14,37.15,37.05,37.1,12400.0
2013-08-22 15:45:00,37.09,37.15,36.99,37.0,25100.0,37.09,37.15,36.99,37.0,25100.0
2013-08-22 15:50:00,36.99,37.12,36.85,36.93,41400.0,36.99,37.12,36.85,36.93,41400.0
2013-08-22 15:55:00,36.94,37.0,36.82,36.82,78800.0,36.94,37.0,36.82,36.82,78800.0
2013-08-23 09:30:00,37.09,37.25,37.03,37.08,7300.0,37.09,37.25,37.03,37.08,7300.0
2013-08-23 09:35:00,37.03,37.03,36.91,37.02,5900.0,37.03,37.03,36.91,37.02,5900.0
2013-08-23 09:40:00,37.04,37.04,36.84,36.85,9800.0,37.04,37.04,36.84,36.85,9800.0
2013-08-23 09:45:00,36.9,36.98,36.84,36.93,6900.0,36.9,36.98,36.84,36.93,6900.0
2013-08-23 09:50:00,36.94,36.99,36.92,36.97,4300.0,36.94,36.99,36.92,36.97,4300.0
2013-08-23 09:55:00,36.98,37.0,36.94,36.96,10600.0,36.98,37.0,36.94,36.96,10600.0
2013-08-23 10:00:00,36.97,36.97,36.85,36.95,8600.0,36.97,36.97,36.85,36.95,8600.0
2013-08-23 10:05:00,36.93,37.03,36.92,37.03,5300.0,36.93,37.03,36.92,37.03,5300.0
2013-08-23 10:10:00,37.02,37.07,37.0,37.07,4900.0,37.02,37.07,37.0,37.07,4900.0
2013-08-23 10:15:00,37.08,37.13,37.07,37.13,4600.0,37.08,37.13,37.07,37.13,4600.0
2013-08-23 10:20:00,37.14,37.16,37.12,37.12,6500.0,37.14,37.16,37.12,37.12,6500.0
2013-08-23 10:25:00,37.12,37.14,37.11,37.14,3800.0,37.12,37.14,37.11,37.14,3800.0
2013-08-23 10:30:00,37.11,37.12,37.01,37.05,4700.0,37.11,37.12,37.01,37.05,4700.0
2013-08-23 10:35:00,37.06,37.07,37.02,37.02,4500.0,37.06,37.07,37.02,37.02,4500.0
2013-08-23 10:40:00,37.03,37.1,37.03,37.1,15500.0,37.03,37.1,37.03,37.1,15500.0
2013-08-23 10:45:00,37.06,37.1,37.02,37.05,3300.0,37.06,37.1,37.02,37.05,3300.0
2013-08-23 10:50:00,37.04,37.05,37.03,37.04,900.0,37.04,37.05,37.03,37.04,900.0
2013-08-23 10:55:00,37.04,37.12,37.04,37.12,2600.0,37.04,37.12,37.04,37.12,2600.0
2013-08-23 11:00:00,37.11,37.11,37.04,37.04,2800.0,37.11,37.11,37.04,37.04,2800.0
2013-08-23 11:05:00,37.06,37.06,37.03,37.04,2800.0,37.06,37.06,37.03,37.04,2800.0
2013-08-23 11:10:00,37.04,37.05,37.01,37.05,2300.0,37.04,37.05,37.01,37.05,2300.0
2013-08-23 11:15:00,37.05,37.05,37.02,37.04,3300.0,37.05,37.05,37.02,37.04,3300.0
2013-08-23 11:20:00,37.02,37.04,37.0,37.02,4300.0,37.02,37.04,37.0,37.02,4300.0
2013-08-23 11:25:00,37.02,37.06,37.02,37.04,6400.0,37.02,37.06,37.02,37.04,6400.0
2013-08-23 11:30:00,37.04,37.08,37.04,37.07,3100.0,37.04,37.08,37.04,37.07,3100.0
2013-08-23 11:35:00,37.08,37.08,37.05,37.05,3700.0,37.08,37.08,37.05,37.05,3700.0
2013-08-23 11:40:00,37.08,37.08,37.05,37.07,2500.0,37.08,37.08,37.05,37.07,2500.0
2013-08-23 11:45:00,37.07,37.08,37.04,37.07,6500.0,37.07,37.08,37.04,37.07,6500.0
2013-08-23 11:50:00,37.06,37.07,37.05,37.06,2200.0,37.06,37.07,37.05,37.06,2200.0
2013-08-23 11:55:00,37.05,37.06,36.95,36.95,5200.0,37.05,37.06,36.95,36.95,5200.0
2013-08-23 12:00:00,36.96,37.01,36.95,37.01,2900.0,36.96,37.01,36.95,37.01,2900.0
2013-08-23 12:05:00,37.01,37.04,37.0,37.01,4700.0,37.01,37.04,37.0,37.01,4700.0
2013-08-23 12:10:00,37.01,37.02,37.0,37.0,3800.0,37.01,37.02,37.0,37.0,3800.0
2013-08-23 12:15:00,37.0,37.0,36.98,36.99,3500.0,37.0,37.0,36.98,36.99,3500.0
2013-08-23 12:20:00,36.97,37.0,36.97,36.98,4300.0,36.97,37.0,36.97,36.98,4300.0
2013-08-23 12:25:00,36.99,37.0,36.98,37.0,2000.0,36.99,37.0,36.98,37.0,2000.0
2013-08-23 12:30:00,37.0,37.06,37.0,37.04,7600.0,37.0,37.06,37.0,37.04,7600.0
2013-08-23 12:35:00,37.06,37.06,37.05,37.06,4000.0,37.06,37.06,37.05,37.06,4000.0
2013-08-23 12:40:00,37.05,37.06,37.04,37.06,2000.0,37.05,37.06,37.04,37.06,2000.0
2013-08-23 12:45:00,37.05,37.05,36.99,37.01,3800.0,37.05,37.05,36.99,37.01,3800.0
2013-08-23 12:50:00,37.0,37.02,37.0,37.02,1000.0,37.0,37.02,37.0,37.02,1000.0
2013-08-23 12:55:00,37.0,37.0,36.97,36.97,1600.0,37.0,37.0,36.97,36.97,1600.0
2013-08-23 13:00:00,36.96,36.97,36.96,36.96,1700.0,36.96,36.97,36.96,36.96,1700.0
2013-08-23 13:05:00,36.95,36.95,36.94,36.95,2200.0,36.95,36.95,36.94,36.95,2200.0
2013-08-23 13:10:00,36.95,36.96,36.94,36.95,2100.0,36.95,36.96,36.94,36.95,2100.0
2013-08-23 13:15:00,36.95,36.95,36.93,36.93,3400.0,36.95,36.95,36.93,36.93,3400.0
2013-08-23 13:20:00,36.92,36.92,36.91,36.92,1100.0,36.92,36.92,36.91,36.92,1100.0
2013-08-23 13:25:00,36.9,36.9,36.88,36.88,2200.0,36.9,36.9,36.88,36.88,2200.0
2013-08-23 13:30:00,36.89,36.92,36.88,36.92,2100.0,36.89,36.92,36.88,36.92,2100.0
2013-08-23 13:35:00,36.91,36.91,36.89,36.89,2400.0,36.91,36.91,36.89,36.89,2400.0
2013-08-23 13:40:00,36.9,36.92,36.89,36.92,2200.0,36.9,36.92,36.89,36.92,2200.0
2013-08-23 13:45:00,36.92,36.92,36.9,36.91,1700.0,36.92,36.92,36.9,36.91,1700.0
2013-08-23 13:50:00,36.91,36.93,36.91,36.92,2300.0,36.91,36.93,36.91,36.92,2300.0
2013-08-23 13:55:00,36.94,36.94,36.87,36.89,2900.0,36.94,36.94,36.87,36.89,2900.0
2013-08-23 14:00:00,36.86,36.88,36.83,36.85,3100.0,36.86,36.88,36.83,36.85,3100.0
2013-08-23 14:05:00,36.86,36.88,36.86,36.87,4400.0,36.86,36.88,36.86,36.87,4400.0
2013-08-23 14:10:00,36.87,36.88,36.87,36.88,2700.0,36.87,36.88,36.87,36.88,2700.0
2013-08-23 14:15:00,36.88,36.88,36.85,36.86,5000.0,36.88,36.88,36.85,36.86,5000.0
2013-08-23 14:20:00,36.86,36.86,36.84,36.84,1900.0,36.86,36.86,36.84,36.84,1900.0
2013-08-23 14:25:00,36.86,36.87,36.85,36.87,2500.0,36.86,36.87,36.85,36.87,2500.0
2013-08-23 14:30:00,36.88,36.89,36.87,36.89,1700.0,36.88,36.89,36.87,36.89,1700.0
2013-08-23 14:35:00,36.89,36.91,36.89,36.91,2400.0,36.89,36.91,36.89,36.91,2400.0
2013-08-23 14:40:00,36.93,36.94,36.9,36.9,2900.0,36.93,36.94,36.9,36.9,2900.0
2013-08-23 14:45:00,36.91,36.94,36.91,36.94,2900.0,36.91,36.94,36.91,36.94,2900.0
2013-08-23 14:50:00,36.94,36.96,36.94,36.96,1700.0,36.94,36.96,36.94,36.96,1700.0
2013-08-23 14:55:00,36.95,36.96,36.95,36.96,3100.0,36.95,36.96,36.95,36.96,3100.0
2013-08-23 15:00:00,36.96,36.96,36.93,36.93,4600.0,36.96,36.96,36.93,36.93,4600.0
2013-08-23 15:05:00,36.94,36.95,36.93,36.95,2200.0,36.94,36.95,36.93,36.95,2200.0
2013-08-23 15:10:00,36.95,36.98,36.94,36.98,6500.0,36.95,36.98,36.94,36.98,6500.0
2013-08-23 15:15:00,36.98,37.0,36.97,36.97,3700.0,36.98,37.0,36.97,36.97,3700.0
2013-08-23 15:20:00,36.98,37.0,36.97,36.99,6000.0,36.98,37.0,36.97,36.99,6000.0
2013-08-23 15:25:00,36.99,36.99,36.96,36.97,7400.0,36.99,36.99,36.96,36.97,7400.0
2013-08-23 15:30:00,36.97,36.98,36.95,36.95,11700.0,36.97,36.98,36.95,36.95,11700.0
2013-08-23 15:35:00,36.95,36.96,36.94,36.96,6700.0,36.95,36.96,36.94,36.96,6700.0
2013-08-23 15:40:00,36.96,36.99,36.95,36.98,6400.0,36.96,36.99,36.95,36.98,6400.0
2013-08-23 15:45:00,36.99,37.01,36.98,36.99,12400.0,36.99,37.01,36.98,36.99,12400.0
2013-08-23 15:50:00,37.0,37.0,36.98,36.99,19300.0,37.0,37.0,36.98,36.99,19300.0
2013-08-23 15:55:00,36.99,36.99,36.91,36.94,32200.0,36.99,36.99,36.91,36.94,32200.0
2013-08-26 09:30:00,36.86,37.0,36.86,37.0,5600.0,36.86,37.0,36.86,37.0,5600.0
2013-08-26 09:35:00,37.0,37.14,36.97,37.09,9700.0,37.0,37.14,36.97,37.09,9700.0
2013-08-26 09:40:00,37.13,37.13,37.1,37.12,7300.0,37.13,37.13,37.1,37.12,7300.0
2013-08-26 09:45:00,37.14,37.14,37.1,37.12,4000.0,37.14,37.14,37.1,37.12,4000.0
2013-08-26 09:50:00,37.12,37.2,37.11,37.11,6100.0,37.12,37.2,37.11,37.11,6100.0
2013-08-26 09:55:00,37.12,37.22,37.12,37.17,4200.0,37.12,37.22,37.12,37.17,4200.0
2013-08-26 10:00:00,37.16,37.22,37.16,37.21,6300.0,37.16,37.22,37.16,37.21,6300.0
2013-08-26 10:05:00,37.21,37.27,37.2,37.26,3800.0,37.21,37.27,37.2,37.26,3800.0
2013-08-26 10:10:00,37.26,37.3,37.26,37.3,5600.0,37.26,37.3,37.26,37.3,5600.0
2013-08-26 10:15:00,37.29,37.33,37.29,37.3,7200.0,37.29,37.33,37.29,37.3,7200.0
2013-08-26 10:20:00,37.3,37.31,37.26,37.26,6000.0,37.3,37.31,37.26,37.26,6000.0
2013-08-26 10:25:00,37.28,37.3,37.28,37.29,4100.0,37.28,37.3,37.28,37.29,4100.0
2013-08-26 10:30:00,37.28,37.29,37.25,37.25,6800.0,37.28,37.29,37.25,37.25,6800.0
2013-08-26 10:35:00,37.26,37.27,37.25,37.27,1900.0,37.26,37.27,37.25,37.27,1900.0
2013-08-26 10:40:00,37.28,37.3,37.28,37.3,2600.0,37.28,37.3,37.28,37.3,2600.0
2013-08-26 10:45:00,37.3,37.3,37.27,37.28,4700.0,37.3,37.3,37.27,37.28,4700.0
2013-08-26 10:50:00,37.29,37.3,37.27,37.29,8100.0,37.29,37.3,37.27,37.29,8100.0
2013-08-26 10:55:00,37.27,37.32,37.27,37.31,6600.0,37.27,37.32,37.27,37.31,6600.0
2013-08-26 11:00:00,37.3,37.33,37.29,37.31,5600.0,37.3,37.33,37.29,37.31,5600.0
2013-08-26 11:05:00,37.31,37.32,37.3,37.32,6100.0,37.31,37.32,37.3,37.32,6100.0
2013-08-26 11:10:00,37.31,37.38,37.3,37.38,9000.0,37.31,37.38,37.3,37.38,9000.0
2013-08-26 11:15:00,37.38,37.39,37.36,37.38,7800.0,37.38,37.39,37.36,37.38,7800.0
2013-08-26 11:20:00,37.38,37.38,37.36,37.37,4700.0,37.38,37.38,37.36,37.37,4700.0
2013-08-26 11:25:00,37.38,37.38,37.36,37.38,7300.0,37.38,37.38,37.36,37.38,7300.0
2013-08-26 11:30:00,37.38,37.39,37.33,37.34,5100.0,37.38,37.39,37.33,37.34,5100.0
2013-08-26 11:35:00,37.35,37.36,37.32,37.35,4300.0,37.35,37.36,37.32,37.35,4300.0
2013-08-26 11:40:00,37.35,37.38,37.35,37.37,7300.0,37.35,37.38,37.35,37.37,7300.0
2013-08-26 11:45:00,37.37,37.42,37.36,37.4,8100.0,37.37,37.42,37.36,37.4,8100.0
2013-08-26 11:50:00,37.4,37.44,37.4,37.43,5700.0,37.4,37.44,37.4,37.43,5700.0
2013-08-26 11:55:00,37.43,37.45,37.42,37.44,6500.0,37.43,37.45,37.42,37.44,6500.0
2013-08-26 12:00:00,37.44,37.48,37.44,37.45,15300.0,37.44,37.48,37.44,37.45,15300.0
2013-08-26 12:05:00,37.46,37.46,37.43,37.46,8800.0,37.46,37.46,37.43,37.46,8800.0
2013-08-26 12:10:00,37.44,37.48,37.44,37.48,4400.0,37.44,37.48,37.44,37.48,4400.0
2013-08-26 12:15:00,37.47,37.49,37.47,37.49,5100.0,37.47,37.49,37.47,37.49,5100.0
2013-08-26 12:20:00,37.49,37.5,37.47,37.5,3900.0,37.49,37.5,37.47,37.5,3900.0
2013-08-26 12:25:00,37.49,37.49,37.42,37.44,9000.0,37.49,37.49,37.42,37.44,9000.0
2013-08-26 12:30:00,37.44,37.46,37.42,37.46,3100.0,37.44,37.46,37.42,37.46,3100.0
2013-08-26 12:35:00,37.44,37.45,37.44,37.45,3600.0,37.44,37.45,37.44,37.45,3600.0
2013-08-26 12:40:00,37.45,37.45,37.43,37.43,1900.0,37.45,37.45,37.43,37.43,1900.0
2013-08-26 12:45:00,37.45,37.45,37.43,37.43,2500.0,37.45,37.45,37.43,37.43,2500.0
2013-08-26 12:50:00,37.43,37.45,37.43,37.45,700.0,37.43,37.45,37.43,37.45,700.0
2013-08-26 12:55:00,37.45,37.45,37.44,37.45,1700.0,37.45,37.45,37.44,37.45,1700.0
2013-08-26 13:00:00,37.45,37.45,37.44,37.45,2100.0,37.45,37.45,37.44,37.45,2100.0
2013-08-26 13:05:00,37.45,37.47,37.44,37.45,8900.0,37.45,37.47,37.44,37.45,8900.0
2013-08-26 13:10:00,37.45,37.46,37.45,37.46,900.0,37.45,37.46,37.45,37.46,900.0
2013-08-26 13:15:00,37.45,37.46,37.45,37.46,1300.0,37.45,37.46,37.45,37.46,1300.0
2013-08-26 13:20:00,37.47,37.47,37.45,37.45,1600.0,37.47,37.47,37.45,37.45,1600.0
2013-08-26 13:25:00,37.47,37.47,37.43,37.43,3300.0,37.47,37.47,37.43,37.43,3300.0
2013-08-26 13:30:00,37.43,37.43,37.4,37.42,2600.0,37.43,37.43,37.4,37.42,2600.0
2013-08-26 13:35:00,37.42,37.42,37.4,37.42,800.0,37.42,37.42,37.4,37.42,800.0
2013-08-26 13:40:00,37.41,37.41,37.34,37.35,16200.0,37.41,37.41,37.34,37.35,16200.0
2013-08-26 13:45:00,37.35,37.36,37.35,37.36,1600.0,37.35,37.36,37.35,37.36,1600.0
2013-08-26 13:50:00,37.35,37.36,37.33,37.36,1600.0,37.35,37.36,37.33,37.36,1600.0
2013-08-26 13:55:00,37.37,37.41,37.37,37.41,3900.0,37.37,37.41,37.37,37.41,3900.0
2013-08-26 14:00:00,37.4,37.41,37.39,37.41,3200.0,37.4,37.41,37.39,37.41,3200.0
2013-08-26 14:05:00,37.41,37.41,37.4,37.41,2300.0,37.41,37.41,37.4,37.41,2300.0
2013-08-26 14:10:00,37.41,37.41,37.41,37.41,900.0,37.41,37.41,37.41,37.41,900.0
2013-08-26 14:15:00,37.41,37.41,37.39,37.4,5100.0,37.41,37.41,37.39,37.4,5100.0
2013-08-26 14:20:00,37.42,37.42,37.39,37.4,4600.0,37.42,37.42,37.39,37.4,4600.0
2013-08-26 14:25:00,37.4,37.42,37.4,37.42,4100.0,37.4,37.42,37.4,37.42,4100.0
2013-08-26 14:30:00,37.41,37.41,37.39,37.39,1900.0,37.41,37.41,37.39,37.39,1900.0
2013-08-26 14:35:00,37.39,37.39,37.35,37.35,2700.0,37.39,37.39,37.35,37.35,2700.0
2013-08-26 14:40:00,37.34,37.36,37.32,37.36,6900.0,37.34,37.36,37.32,37.36,6900.0
2013-08-26 14:45:00,37.37,37.4,37.37,37.4,2100.0,37.37,37.4,37.37,37.4,2100.0
2013-08-26 14:50:00,37.39,37.4,37.39,37.39,2700.0,37.39,37.4,37.39,37.39,2700.0
2013-08-26 14:55:00,37.39,37.4,37.39,37.4,2800.0,37.39,37.4,37.39,37.4,2800.0
2013-08-26 15:00:00,37.41,37.41,37.4,37.4,3700.0,37.41,37.41,37.4,37.4,3700.0
2013-08-26 15:05:00,37.41,37.41,37.39,37.39,4100.0,37.41,37.41,37.39,37.39,4100.0
2013-08-26 15:10:00,37.39,37.39,37.3,37.3,3700.0,37.39,37.39,37.3,37.3,3700.0
2013-08-26 15:15:00,37.28,37.29,37.26,37.26,5500.0,37.28,37.29,37.26,37.26,5500.0
2013-08-26 15:20:00,37.26,37.27,37.24,37.27,19100.0,37.26,37.27,37.24,37.27,19100.0
2013-08-26 15:25:00,37.27,37.28,37.23,37.27,24200.0,37.27,37.28,37.23,37.27,24200.0
2013-08-26 15:30:00,37.28,37.29,37.26,37.29,17300.0,37.28,37.29,37.26,37.29,17300.0
2013-08-26 15:35:00,37.28,37.33,37.28,37.29,12900.0,37.28,37.33,37.28,37.29,12900.0
2013-08-26 15:40:00,37.3,37.32,37.28,37.31,8500.0,37.3,37.32,37.28,37.31,8500.0
2013-08-26 15:45:00,37.3,37.3,37.26,37.26,8400.0,37.3,37.3,37.26,37.26,8400.0
2013-08-26 15:50:00,37.26,37.29,37.23,37.29,23500.0,37.26,37.29,37.23,37.29,23500.0
2013-08-26 15:55:00,37.29,37.29,37.22,37.23,37900.0,37.29,37.29,37.22,37.23,37900.0
2013-08-27 09:30:00,36.75,36.96,36.75,36.93,18600.0,36.75,36.96,36.75,36.93,18600.0
2013-08-27 09:35:00,36.93,36.96,36.88,36.95,5400.0,36.93,36.96,36.88,36.95,5400.0
2013-08-27 09:40:00,36.99,37.01,36.91,36.98,5000.0,36.99,37.01,36.91,36.98,5000.0
2013-08-27 09:45:00,36.98,37.01,36.93,36.95,8300.0,36.98,37.01,36.93,36.95,8300.0
2013-08-27 09:50:00,36.92,37.02,36.92,37.01,5000.0,36.92,37.02,36.92,37.01,5000.0
2013-08-27 09:55:00,37.02,37.04,36.95,36.99,7400.0,37.02,37.04,36.95,36.99,7400.0
2013-08-27 10:00:00,36.99,37.01,36.94,36.94,3900.0,36.99,37.01,36.94,36.94,3900.0
2013-08-27 10:05:00,36.94,36.95,36.93,36.93,3000.0,36.94,36.95,36.93,36.93,3000.0
2013-08-27 10:10:00,36.93,36.96,36.93,36.94,4900.0,36.93,36.96,36.93,36.94,4900.0
2013-08-27 10:15:00,36.94,36.94,36.88,36.93,5800.0,36.94,36.94,36.88,36.93,5800.0
2013-08-27 10:20:00,36.92,36.92,36.88,36.89,3600.0,36.92,36.92,36.88,36.89,3600.0
2013-08-27 10:25:00,36.89,36.89,36.85,36.87,5400.0,36.89,36.89,36.85,36.87,5400.0
2013-08-27 10:30:00,36.88,36.92,36.88,36.9,14900.0,36.88,36.92,36.88,36.9,14900.0
2013-08-27 10:35:00,36.9,36.93,36.89,36.91,3800.0,36.9,36.93,36.89,36.91,3800.0
2013-08-27 10:40:00,36.92,36.98,36.92,36.97,3800.0,36.92,36.98,36.92,36.97,3800.0
2013-08-27 10:45:00,36.97,36.97,36.91,36.91,3100.0,36.97,36.97,36.91,36.91,3100.0
2013-08-27 10:50:00,36.9,36.9,36.78,36.79,5600.0,36.9,36.9,36.78,36.79,5600.0
2013-08-27 10:55:00,36.79,36.88,36.79,36.86,3800.0,36.79,36.88,36.79,36.86,3800.0
2013-08-27 11:00:00,36.87,36.87,36.83,36.83,2000.0,36.87,36.87,36.83,36.83,2000.0
2013-08-27 11:05:00,36.83,36.84,36.8,36.81,3600.0,36.83,36.84,36.8,36.81,3600.0
2013-08-27 11:10:00,36.81,36.81,36.78,36.78,2900.0,36.81,36.81,36.78,36.78,2900.0
2013-08-27 11:15:00,36.78,36.87,36.78,36.86,3000.0,36.78,36.87,36.78,36.86,3000.0
2013-08-27 11:20:00,36.86,36.88,36.84,36.85,2900.0,36.86,36.88,36.84,36.85,2900.0
2013-08-27 11:25:00,36.87,36.91,36.87,36.88,4200.0,36.87,36.91,36.87,36.88,4200.0
2013-08-27 11:30:00,36.86,36.87,36.84,36.84,2200.0,36.86,36.87,36.84,36.84,2200.0
2013-08-27 11:35:00,36.84,36.84,36.81,36.81,2100.0,36.84,36.84,36.81,36.81,2100.0
2013-08-27 11:40:00,36.8,36.81,36.73,36.75,3900.0,36.8,36.81,36.73,36.75,3900.0
2013-08-27 11:45:00,36.74,36.77,36.74,36.76,2400.0,36.74,36.77,36.74,36.76,2400.0
2013-08-27 11:50:00,36.78,36.79,36.77,36.77,1900.0,36.78,36.79,36.77,36.77,1900.0
2013-08-27 11:55:00,36.77,36.8,36.76,36.8,3500.0,36.77,36.8,36.76,36.8,3500.0
2013-08-27 12:00:00,36.8,36.8,36.77,36.77,4000.0,36.8,36.8,36.77,36.77,4000.0
2013-08-27 12:05:00,36.77,36.77,36.7,36.7,4200.0,36.77,36.77,36.7,36.7,4200.0
2013-08-27 12:10:00,36.71,36.73,36.71,36.72,2300.0,36.71,36.73,36.71,36.72,2300.0
2013-08-27 12:15:00,36.71,36.72,36.69,36.72,2800.0,36.71,36.72,36.69,36.72,2800.0
2013-08-27 12:20:00,36.71,36.72,36.7,36.7,1100.0,36.71,36.72,36.7,36.7,1100.0
2013-08-27 12:25:00,36.7,36.7,36.69,36.69,1800.0,36.7,36.7,36.69,36.69,1800.0
2013-08-27 12:30:00,36.69,36.69,36.67,36.68,1300.0,36.69,36.69,36.67,36.68,1300.0
2013-08-27 12:35:00,36.68,36.69,36.68,36.68,2400.0,36.68,36.69,36.68,36.68,2400.0
2013-08-27 12:40:00,36.68,36.69,36.64,36.69,5900.0,36.68,36.69,36.64,36.69,5900.0
2013-08-27 12:45:00,36.69,36.72,36.68,36.72,1800.0,36.69,36.72,36.68,36.72,1800.0
2013-08-27 12:50:00,36.72,36.72,36.69,36.7,2200.0,36.72,36.72,36.69,36.7,2200.0
2013-08-27 12:55:00,36.71,36.73,36.68,36.69,1900.0,36.71,36.73,36.68,36.69,1900.0
2013-08-27 13:00:00,36.68,36.68,36.66,36.66,2200.0,36.68,36.68,36.66,36.66,2200.0
2013-08-27 13:05:00,36.66,36.66,36.66,36.66,800.0,36.66,36.66,36.66,36.66,800.0
2013-08-27 13:10:00,36.66,36.72,36.66,36.7,5300.0,36.66,36.72,36.66,36.7,5300.0
2013-08-27 13:15:00,36.68,36.69,36.64,36.65,3400.0,36.68,36.69,36.64,36.65,3400.0
2013-08-27 13:20:00,36.63,36.65,36.63,36.64,1100.0,36.63,36.65,36.63,36.64,1100.0
2013-08-27 13:25:00,36.65,36.65,36.6,36.61,3800.0,36.65,36.65,36.6,36.61,3800.0
2013-08-27 13:30:00,36.61,36.65,36.6,36.62,2500.0,36.61,36.65,36.6,36.62,2500.0
2013-08-27 13:35:00,36.64,36.65,36.64,36.64,2100.0,36.64,36.65,36.64,36.64,2100.0
2013-08-27 13:40:00,36.63,36.65,36.61,36.64,2500.0,36.63,36.65,36.61,36.64,2500.0
2013-08-27 13:45:00,36.64,36.64,36.64,36.64,2000.0,36.64,36.64,36.64,36.64,2000.0
2013-08-27 13:50:00,36.64,36.64,36.6,36.62,3100.0,36.64,36.64,36.6,36.62,3100.0
2013-08-27 13:55:00,36.61,36.61,36.57,36.57,4000.0,36.61,36.61,36.57,36.57,4000.0
2013-08-27 14:00:00,36.59,36.59,36.55,36.55,3700.0,36.59,36.59,36.55,36.55,3700.0
2013-08-27 14:05:00,36.55,36.58,36.55,36.55,4800.0,36.55,36.58,36.55,36.55,4800.0
2013-08-27 14:10:00,36.55,36.57,36.5,36.5,4000.0,36.55,36.57,36.5,36.5,4000.0
2013-08-27 14:15:00,36.5,36.53,36.5,36.53,3100.0,36.5,36.53,36.5,36.53,3100.0
2013-08-27 14:20:00,36.51,36.52,36.48,36.49,3200.0,36.51,36.52,36.48,36.49,3200.0
2013-08-27 14:25:00,36.5,36.5,36.46,36.49,3100.0,36.5,36.5,36.46,36.49,3100.0
2013-08-27 14:30:00,36.49,36.51,36.49,36.49,3000.0,36.49,36.51,36.49,36.49,3000.0
2013-08-27 14:35:00,36.49,36.54,36.47,36.53,4700.0,36.49,36.54,36.47,36.53,4700.0
2013-08-27 14:40:00,36.52,36.6,36.52,36.59,4500.0,36.52,36.6,36.52,36.59,4500.0
2013-08-27 14:45:00,36.59,36.62,36.59,36.59,3700.0,36.59,36.62,36.59,36.59,3700.0
2013-08-27 14:50:00,36.6,36.6,36.53,36.56,3900.0,36.6,36.6,36.53,36.56,3900.0
2013-08-27 14:55:00,36.56,36.62,36.56,36.6,4300.0,36.56,36.62,36.56,36.6,4300.0
2013-08-27 15:00:00,36.6,36.6,36.56,36.6,5500.0,36.6,36.6,36.56,36.6,5500.0
2013-08-27 15:05:00,36.6,36.61,36.59,36.59,3900.0,36.6,36.61,36.59,36.59,3900.0
2013-08-27 15:10:00,36.58,36.58,36.51,36.55,7500.0,36.58,36.58,36.51,36.55,7500.0
2013-08-27 15:15:00,36.56,36.56,36.49,36.51,7500.0,36.56,36.56,36.49,36.51,7500.0
2013-08-27 15:20:00,36.52,36.58,36.52,36.56,4700.0,36.52,36.58,36.52,36.56,4700.0
2013-08-27 15:25:00,36.55,36.55,36.5,36.52,6000.0,36.55,36.55,36.5,36.52,6000.0
2013-08-27 15:30:00,36.55,36.56,36.5,36.5,4000.0,36.55,36.56,36.5,36.5,4000.0
2013-08-27 15:35:00,36.5,36.54,36.47,36.52,9500.0,36.5,36.54,36.47,36.52,9500.0
2013-08-27 15:40:00,36.52,36.56,36.52,36.55,5900.0,36.52,36.56,36.52,36.55,5900.0
2013-08-27 15:45:00,36.54,36.58,36.52,36.55,12600.0,36.54,36.58,36.52,36.55,12600.0
2013-08-27 15:50:00,36.53,36.57,36.49,36.54,40300.0,36.53,36.57,36.49,36.54,40300.0
2013-08-27 15:55:00,36.54,36.54,36.44,36.44,37700.0,36.54,36.54,36.44,36.44,37700.0
2013-08-28 09:30:00,36.37,36.56,36.37,36.55,9300.0,36.37,36.56,36.37,36.55,9300.0
2013-08-28 09:35:00,36.56,36.62,36.44,36.58,11100.0,36.56,36.62,36.44,36.58,11100.0
2013-08-28 09:40:00,36.69,36.7,36.64,36.69,7000.0,36.69,36.7,36.64,36.69,7000.0
2013-08-28 09:45:00,36.68,36.68,36.59,36.63,3700.0,36.68,36.68,36.59,36.63,3700.0
2013-08-28 09:50:00,36.63,36.72,36.63,36.68,8000.0,36.63,36.72,36.63,36.68,8000.0
2013-08-28 09:55:00,36.68,36.68,36.65,36.68,3500.0,36.68,36.68,36.65,36.68,3500.0
2013-08-28 10:00:00,36.67,36.72,36.64,36.67,9400.0,36.67,36.72,36.64,36.67,9400.0
2013-08-28 10:05:00,36.69,36.72,36.66,36.68,7200.0,36.69,36.72,36.66,36.68,7200.0
2013-08-28 10:10:00,36.68,36.76,36.68,36.74,7400.0,36.68,36.76,36.68,36.74,7400.0
2013-08-28 10:15:00,36.74,36.78,36.74,36.76,4200.0,36.74,36.78,36.74,36.76,4200.0
2013-08-28 10:20:00,36.77,36.79,36.76,36.77,4200.0,36.77,36.79,36.76,36.77,4200.0
2013-08-28 10:25:00,36.79,36.79,36.75,36.75,5400.0,36.79,36.79,36.75,36.75,5400.0
2013-08-28 10:30:00,36.77,36.81,36.77,36.8,6100.0,36.77,36.81,36.77,36.8,6100.0
2013-08-28 10:35:00,36.79,36.81,36.79,36.79,4200.0,36.79,36.81,36.79,36.79,4200.0
2013-08-28 10:40:00,36.79,36.79,36.77,36.77,2700.0,36.79,36.79,36.77,36.77,2700.0
2013-08-28 10:45:00,36.77,36.8,36.76,36.76,4400.0,36.77,36.8,36.76,36.76,4400.0
2013-08-28 10:50:00,36.76,36.79,36.74,36.74,4000.0,36.76,36.79,36.74,36.74,4000.0
2013-08-28 10:55:00,36.76,36.8,36.76,36.78,4900.0,36.76,36.8,36.76,36.78,4900.0
2013-08-28 11:00:00,36.78,36.79,36.75,36.75,2700.0,36.78,36.79,36.75,36.75,2700.0
2013-08-28 11:05:00,36.76,36.77,36.74,36.75,4900.0,36.76,36.77,36.74,36.75,4900.0
2013-08-28 11:10:00,36.76,36.77,36.74,36.74,5100.0,36.76,36.77,36.74,36.74,5100.0
2013-08-28 11:15:00,36.74,36.74,36.7,36.7,3100.0,36.74,36.74,36.7,36.7,3100.0
2013-08-28 11:20:00,36.71,36.75,36.71,36.74,2200.0,36.71,36.75,36.71,36.74,2200.0
2013-08-28 11:25:00,36.74,36.75,36.69,36.69,4700.0,36.74,36.75,36.69,36.69,4700.0
2013-08-28 11:30:00,36.69,36.7,36.65,36.65,5200.0,36.69,36.7,36.65,36.65,5200.0
2013-08-28 11:35:00,36.64,36.69,36.64,36.69,5600.0,36.64,36.69,36.64,36.69,5600.0
2013-08-28 11:40:00,36.69,36.72,36.69,36.71,2000.0,36.69,36.72,36.69,36.71,2000.0
2013-08-28 11:45:00,36.72,36.75,36.72,36.74,3500.0,36.72,36.75,36.72,36.74,3500.0
2013-08-28 11:50:00,36.74,36.78,36.73,36.76,5000.0,36.74,36.78,36.73,36.76,5000.0
2013-08-28 11:55:00,36.76,36.77,36.75,36.75,2800.0,36.76,36.77,36.75,36.75,2800.0
2013-08-28 12:00:00,36.75,36.75,36.71,36.72,4800.0,36.75,36.75,36.71,36.72,4800.0
2013-08-28 12:05:00,36.72,36.72,36.7,36.7,1400.0,36.72,36.72,36.7,36.7,1400.0
2013-08-28 12:10:00,36.7,36.72,36.7,36.72,4000.0,36.7,36.72,36.7,36.72,4000.0
2013-08-28 12:15:00,36.74,36.75,36.72,36.72,3800.0,36.74,36.75,36.72,36.72,3800.0
2013-08-28 12:20:00,36.75,36.75,36.74,36.75,1700.0,36.75,36.75,36.74,36.75,1700.0
2013-08-28 12:25:00,36.75,36.76,36.75,36.75,3400.0,36.75,36.76,36.75,36.75,3400.0
2013-08-28 12:30:00,36.76,36.76,36.75,36.75,2100.0,36.76,36.76,36.75,36.75,2100.0
2013-08-28 12:35:00,36.75,36.77,36.73,36.75,3500.0,36.75,36.77,36.73,36.75,3500.0
2013-08-28 12:40:00,36.75,36.75,36.7,36.71,2700.0,36.75,36.75,36.7,36.71,2700.0
2013-08-28 12:45:00,36.71,36.75,36.71,36.72,2000.0,36.71,36.75,36.71,36.72,2000.0
2013-08-28 12:50:00,36.73,36.76,36.73,36.76,800.0,36.73,36.76,36.73,36.76,800.0
2013-08-28 12:55:00,36.75,36.75,36.7,36.7,5800.0,36.75,36.75,36.7,36.7,5800.0
2013-08-28 13:00:00,36.69,36.73,36.69,36.71,1900.0,36.69,36.73,36.69,36.71,1900.0
2013-08-28 13:05:00,36.72,36.76,36.72,36.74,3500.0,36.72,36.76,36.72,36.74,3500.0
2013-08-28 13:10:00,36.74,36.74,36.7,36.7,1900.0,36.74,36.74,36.7,36.7,1900.0
2013-08-28 13:15:00,36.7,36.7,36.7,36.7,6300.0,36.7,36.7,36.7,36.7,6300.0
2013-08-28 13:20:00,36.7,36.7,36.69,36.7,2400.0,36.7,36.7,36.69,36.7,2400.0
2013-08-28 13:25:00,36.7,36.76,36.7,36.75,3600.0,36.7,36.76,36.7,36.75,3600.0
2013-08-28 13:30:00,36.75,36.75,36.72,36.72,3200.0,36.75,36.75,36.72,36.72,3200.0
2013-08-28 13:35:00,36.73,36.73,36.73,36.73,1400.0,36.73,36.73,36.73,36.73,1400.0
2013-08-28 13:40:00,36.73,36.73,36.73,36.73,700.0,36.73,36.73,36.73,36.73,700.0
2013-08-28 13:45:00,36.73,36.76,36.71,36.71,9300.0,36.73,36.76,36.71,36.71,9300.0
2013-08-28 13:50:00,36.7,36.71,36.69,36.69,3100.0,36.7,36.71,36.69,36.69,3100.0
2013-08-28 13:55:00,36.67,36.68,36.66,36.68,2000.0,36.67,36.68,36.66,36.68,2000.0
2013-08-28 14:00:00,36.7,36.73,36.7,36.72,2300.0,36.7,36.73,36.7,36.72,2300.0
2013-08-28 14:05:00,36.72,36.72,36.68,36.69,3000.0,36.72,36.72,36.68,36.69,3000.0
2013-08-28 14:10:00,36.65,36.65,36.62,36.64,1100.0,36.65,36.65,36.62,36.64,1100.0
2013-08-28 14:15:00,36.64,36.68,36.64,36.66,4500.0,36.64,36.68,36.64,36.66,4500.0
2013-08-28 14:20:00,36.66,36.66,36.65,36.65,500.0,36.66,36.66,36.65,36.65,500.0
2013-08-28 14:25:00,36.66,36.67,36.66,36.67,4500.0,36.66,36.67,36.66,36.67,4500.0
2013-08-28 14:30:00,36.68,36.68,36.65,36.65,2400.0,36.68,36.68,36.65,36.65,2400.0
2013-08-28 14:35:00,36.65,36.66,36.57,36.57,4200.0,36.65,36.66,36.57,36.57,4200.0
2013-08-28 14:40:00,36.59,36.6,36.58,36.59,3800.0,36.59,36.6,36.58,36.59,3800.0
2013-08-28 14:45:00,36.59,36.61,36.57,36.61,4700.0,36.59,36.61,36.57,36.61,4700.0
2013-08-28 14:50:00,36.61,36.64,36.61,36.63,4900.0,36.61,36.64,36.61,36.63,4900.0
2013-08-28 14:55:00,36.63,36.65,36.63,36.64,3900.0,36.63,36.65,36.63,36.64,3900.0
2013-08-28 15:00:00,36.64,36.64,36.62,36.62,3400.0,36.64,36.64,36.62,36.62,3400.0
2013-08-28 15:05:00,36.63,36.64,36.62,36.63,2700.0,36.63,36.64,36.62,36.63,2700.0
2013-08-28 15:10:00,36.64,36.7,36.64,36.69,6100.0,36.64,36.7,36.64,36.69,6100.0
2013-08-28 15:15:00,36.7,36.7,36.66,36.68,6300.0,36.7,36.7,36.66,36.68,6300.0
2013-08-28 15:20:00,36.68,36.72,36.68,36.7,6100.0,36.68,36.72,36.68,36.7,6100.0
2013-08-28 15:25:00,36.7,36.7,36.67,36.67,3000.0,36.7,36.7,36.67,36.67,3000.0
2013-08-28 15:30:00,36.67,36.72,36.67,36.71,7600.0,36.67,36.72,36.67,36.71,7600.0
2013-08-28 15:35:00,36.72,36.73,36.64,36.64,9000.0,36.72,36.73,36.64,36.64,9000.0
2013-08-28 15:40:00,36.65,36.67,36.64,36.65,8600.0,36.65,36.67,36.64,36.65,8600.0
2013-08-28 15:45:00,36.65,36.66,36.62,36.62,8800.0,36.65,36.66,36.62,36.62,8800.0
2013-08-28 15:50:00,36.62,36.62,36.57,36.58,8700.0,36.62,36.62,36.57,36.58,8700.0
2013-08-28 15:55:00,36.58,36.58,36.53,36.56,19100.0,36.58,36.58,36.53,36.56,19100.0
2013-08-29 09:30:00,36.52,36.57,36.23,36.52,9400.0,36.52,36.57,36.23,36.52,9400.0
2013-08-29 09:35:00,36.52,36.61,36.52,36.61,7400.0,36.52,36.61,36.52,36.61,7400.0
2013-08-29 09:40:00,36.62,36.63,36.6,36.63,6800.0,36.62,36.63,36.6,36.63,6800.0
2013-08-29 09:45:00,36.63,36.66,36.58,36.61,6700.0,36.63,36.66,36.58,36.61,6700.0
2013-08-29 09:50:00,36.61,36.61,36.51,36.51,21500.0,36.61,36.61,36.51,36.51,21500.0
2013-08-29 09:55:00,36.54,36.54,36.47,36.48,4700.0,36.54,36.54,36.47,36.48,4700.0
2013-08-29 10:00:00,36.49,36.51,36.48,36.5,9200.0,36.49,36.51,36.48,36.5,9200.0
2013-08-29 10:05:00,36.51,36.53,36.5,36.52,9200.0,36.51,36.53,36.5,36.52,9200.0
2013-08-29 10:10:00,36.53,36.58,36.52,36.57,15000.0,36.53,36.58,36.52,36.57,15000.0
2013-08-29 10:15:00,36.6,36.68,36.6,36.67,5000.0,36.6,36.68,36.6,36.67,5000.0
2013-08-29 10:20:00,36.68,36.68,36.66,36.68,3800.0,36.68,36.68,36.66,36.68,3800.0
2013-08-29 10:25:00,36.68,36.73,36.68,36.71,5500.0,36.68,36.73,36.68,36.71,5500.0
2013-08-29 10:30:00,36.7,36.75,36.7,36.73,6100.0,36.7,36.75,36.7,36.73,6100.0
2013-08-29 10:35:00,36.74,36.82,36.74,36.82,4000.0,36.74,36.82,36.74,36.82,4000.0
2013-08-29 10:40:00,36.83,36.89,36.83,36.88,4800.0,36.83,36.89,36.83,36.88,4800.0
2013-08-29 10:45:00,36.89,36.9,36.85,36.85,4600.0,36.89,36.9,36.85,36.85,4600.0
2013-08-29 10:50:00,36.84,36.87,36.84,36.86,4300.0,36.84,36.87,36.84,36.86,4300.0
2013-08-29 10:55:00,36.86,36.89,36.86,36.88,3000.0,36.86,36.89,36.86,36.88,3000.0
2013-08-29 11:00:00,36.88,36.89,36.86,36.88,3000.0,36.88,36.89,36.86,36.88,3000.0
2013-08-29 11:05:00,36.88,36.89,36.86,36.88,2700.0,36.88,36.89,36.86,36.88,2700.0
2013-08-29 11:10:00,36.87,36.88,36.87,36.88,2700.0,36.87,36.88,36.87,36.88,2700.0
2013-08-29 11:15:00,36.89,36.91,36.86,36.86,3300.0,36.89,36.91,36.86,36.86,3300.0
2013-08-29 11:20:00,36.86,36.95,36.86,36.92,4000.0,36.86,36.95,36.86,36.92,4000.0
2013-08-29 11:25:00,36.92,36.95,36.91,36.93,3400.0,36.92,36.95,36.91,36.93,3400.0
2013-08-29 11:30:00,36.93,36.93,36.85,36.85,6200.0,36.93,36.93,36.85,36.85,6200.0
2013-08-29 11:35:00,36.86,36.86,36.81,36.83,5400.0,36.86,36.86,36.81,36.83,5400.0
2013-08-29 11:40:00,36.83,36.85,36.83,36.84,2700.0,36.83,36.85,36.83,36.84,2700.0
2013-08-29 11:45:00,36.84,36.86,36.82,36.82,7000.0,36.84,36.86,36.82,36.82,7000.0
2013-08-29 11:50:00,36.83,36.85,36.81,36.81,2600.0,36.83,36.85,36.81,36.81,2600.0
2013-08-29 11:55:00,36.8,36.84,36.79,36.84,5500.0,36.8,36.84,36.79,36.84,5500.0
2013-08-29 12:00:00,36.83,36.86,36.83,36.84,3300.0,36.83,36.86,36.83,36.84,3300.0
2013-08-29 12:05:00,36.84,36.85,36.79,36.8,3000.0,36.84,36.85,36.79,36.8,3000.0
2013-08-29 12:10:00,36.8,36.8,36.75,36.77,3100.0,36.8,36.8,36.75,36.77,3100.0
2013-08-29 12:15:00,36.8,36.8,36.77,36.79,1900.0,36.8,36.8,36.77,36.79,1900.0
2013-08-29 12:20:00,36.79,36.8,36.78,36.79,3200.0,36.79,36.8,36.78,36.79,3200.0
2013-08-29 12:25:00,36.79,36.84,36.79,36.82,2100.0,36.79,36.84,36.79,36.82,2100.0
2013-08-29 12:30:00,36.84,36.84,36.81,36.81,1800.0,36.84,36.84,36.81,36.81,1800.0
2013-08-29 12:35:00,36.79,36.79,36.76,36.79,1600.0,36.79,36.79,36.76,36.79,1600.0
2013-08-29 12:40:00,36.78,36.78,36.73,36.74,3900.0,36.78,36.78,36.73,36.74,3900.0
2013-08-29 12:45:00,36.75,36.79,36.75,36.79,1500.0,36.75,36.79,36.75,36.79,1500.0
2013-08-29 12:50:00,36.8,36.82,36.8,36.82,2600.0,36.8,36.82,36.8,36.82,2600.0
2013-08-29 12:55:00,36.82,36.83,36.8,36.81,1600.0,36.82,36.83,36.8,36.81,1600.0
2013-08-29 13:00:00,36.81,36.83,36.8,36.81,1600.0,36.81,36.83,36.8,36.81,1600.0
2013-08-29 13:05:00,36.83,36.86,36.83,36.85,2200.0,36.83,36.86,36.83,36.85,2200.0
2013-08-29 13:10:00,36.85,36.87,36.82,36.83,3500.0,36.85,36.87,36.82,36.83,3500.0
2013-08-29 13:15:00,36.82,36.83,36.79,36.8,1600.0,36.82,36.83,36.79,36.8,1600.0
2013-08-29 13:20:00,36.8,36.8,36.73,36.73,2400.0,36.8,36.8,36.73,36.73,2400.0
2013-08-29 13:25:00,36.77,36.79,36.74,36.76,3100.0,36.77,36.79,36.74,36.76,3100.0
2013-08-29 13:30:00,36.76,36.77,36.71,36.73,7400.0,36.76,36.77,36.71,36.73,7400.0
2013-08-29 13:35:00,36.75,36.76,36.74,36.76,1300.0,36.75,36.76,36.74,36.76,1300.0
2013-08-29 13:40:00,36.77,36.8,36.77,36.8,3800.0,36.77,36.8,36.77,36.8,3800.0
2013-08-29 13:45:00,36.8,36.83,36.8,36.81,2200.0,36.8,36.83,36.8,36.81,2200.0
2013-08-29 13:50:00,36.81,36.82,36.73,36.74,5200.0,36.81,36.82,36.73,36.74,5200.0
2013-08-29 13:55:00,36.75,36.75,36.74,36.74,2100.0,36.75,36.75,36.74,36.74,2100.0
2013-08-29 14:00:00,36.73,36.79,36.73,36.75,7800.0,36.73,36.79,36.73,36.75,7800.0
2013-08-29 14:05:00,36.75,36.76,36.74,36.75,3500.0,36.75,36.76,36.74,36.75,3500.0
2013-08-29 14:10:00,36.75,36.75,36.73,36.75,2400.0,36.75,36.75,36.73,36.75,2400.0
2013-08-29 14:15:00,36.75,36.75,36.72,36.74,3700.0,36.75,36.75,36.72,36.74,3700.0
2013-08-29 14:20:00,36.74,36.77,36.72,36.77,3900.0,36.74,36.77,36.72,36.77,3900.0
2013-08-29 14:25:00,36.77,36.77,36.72,36.72,5600.0,36.77,36.77,36.72,36.72,5600.0
2013-08-29 14:30:00,36.71,36.72,36.7,36.72,6900.0,36.71,36.72,36.7,36.72,6900.0
2013-08-29 14:35:00,36.72,36.73,36.72,36.73,4100.0,36.72,36.73,36.72,36.73,4100.0
2013-08-29 14:40:00,36.73,36.73,36.7,36.71,7000.0,36.73,36.73,36.7,36.71,7000.0
2013-08-29 14:45:00,36.71,36.71,36.68,36.69,5300.0,36.71,36.71,36.68,36.69,5300.0
2013-08-29 14:50:00,36.7,36.7,36.67,36.69,6100.0,36.7,36.7,36.67,36.69,6100.0
2013-08-29 14:55:00,36.69,36.69,36.68,36.68,5700.0,36.69,36.69,36.68,36.68,5700.0
2013-08-29 15:00:00,36.68,36.69,36.63,36.66,10800.0,36.68,36.69,36.63,36.66,10800.0
2013-08-29 15:05:00,36.66,36.68,36.66,36.68,3800.0,36.66,36.68,36.66,36.68,3800.0
2013-08-29 15:10:00,36.68,36.68,36.64,36.65,9100.0,36.68,36.68,36.64,36.65,9100.0
2013-08-29 15:15:00,36.65,36.67,36.65,36.65,8400.0,36.65,36.67,36.65,36.65,8400.0
2013-08-29 15:20:00,36.65,36.66,36.64,36.64,6100.0,36.65,36.66,36.64,36.64,6100.0
2013-08-29 15:25:00,36.65,36.65,36.59,36.59,6100.0,36.65,36.65,36.59,36.59,6100.0
2013-08-29 15:30:00,36.6,36.61,36.54,36.54,10300.0,36.6,36.61,36.54,36.54,10300.0
2013-08-29 15:35:00,36.55,36.6,36.55,36.59,42900.0,36.55,36.6,36.55,36.59,42900.0
2013-08-29 15:40:00,36.58,36.62,36.58,36.62,12300.0,36.58,36.62,36.58,36.62,12300.0
2013-08-29 15:45:00,36.62,36.62,36.6,36.61,9400.0,36.62,36.62,36.6,36.61,9400.0
2013-08-29 15:50:00,36.6,36.61,36.59,36.6,7300.0,36.6,36.61,36.59,36.6,7300.0
2013-08-29 15:55:00,36.61,36.61,36.58,36.58,20400.0,36.61,36.61,36.58,36.58,20400.0
2013-08-30 09:30:00,36.63,36.81,36.63,36.67,4400.0,36.63,36.81,36.63,36.67,4400.0
2013-08-30 09:35:00,36.67,36.67,36.59,36.59,3300.0,36.67,36.67,36.59,36.59,3300.0
2013-08-30 09:40:00,36.59,36.64,36.55,36.55,4100.0,36.59,36.64,36.55,36.55,4100.0
2013-08-30 09:45:00,36.55,36.7,36.55,36.57,4400.0,36.55,36.7,36.55,36.57,4400.0
2013-08-30 09:50:00,36.65,36.7,36.63,36.65,3300.0,36.65,36.7,36.63,36.65,3300.0
2013-08-30 09:55:00,36.69,36.7,36.57,36.57,4700.0,36.69,36.7,36.57,36.57,4700.0
2013-08-30 10:00:00,36.59,36.66,36.59,36.63,4200.0,36.59,36.66,36.59,36.63,4200.0
2013-08-30 10:05:00,36.62,36.64,36.59,36.63,2900.0,36.62,36.64,36.59,36.63,2900.0
2013-08-30 10:10:00,36.62,36.63,36.61,36.63,2300.0,36.62,36.63,36.61,36.63,2300.0
2013-08-30 10:15:00,36.63,36.67,36.62,36.64,1800.0,36.63,36.67,36.62,36.64,1800.0
2013-08-30 10:20:00,36.68,36.7,36.65,36.65,2800.0,36.68,36.7,36.65,36.65,2800.0
2013-08-30 10:25:00,36.65,36.65,36.62,36.62,2700.0,36.65,36.65,36.62,36.62,2700.0
2013-08-30 10:30:00,36.6,36.6,36.55,36.58,2900.0,36.6,36.6,36.55,36.58,2900.0
2013-08-30 10:35:00,36.58,36.58,36.52,36.52,2500.0,36.58,36.58,36.52,36.52,2500.0
2013-08-30 10:40:00,36.52,36.52,36.46,36.46,3300.0,36.52,36.52,36.46,36.46,3300.0
2013-08-30 10:45:00,36.46,36.47,36.45,36.45,2800.0,36.46,36.47,36.45,36.45,2800.0
2013-08-30 10:50:00,36.45,36.48,36.45,36.48,2800.0,36.45,36.48,36.45,36.48,2800.0
2013-08-30 10:55:00,36.48,36.5,36.48,36.5,2700.0,36.48,36.5,36.48,36.5,2700.0
2013-08-30 11:00:00,36.48,36.51,36.47,36.51,2100.0,36.48,36.51,36.47,36.51,2100.0
2013-08-30 11:05:00,36.51,36.51,36.48,36.5,2200.0,36.51,36.51,36.48,36.5,2200.0
2013-08-30 11:10:00,36.5,36.55,36.5,36.54,2500.0,36.5,36.55,36.5,36.54,2500.0
2013-08-30 11:15:00,36.54,36.54,36.5,36.5,1400.0,36.54,36.54,36.5,36.5,1400.0
2013-08-30 11:20:00,36.48,36.48,36.46,36.47,2700.0,36.48,36.48,36.46,36.47,2700.0
2013-08-30 11:25:00,36.47,36.49,36.46,36.48,3300.0,36.47,36.49,36.46,36.48,3300.0
2013-08-30 11:30:00,36.45,36.53,36.45,36.53,1500.0,36.45,36.53,36.45,36.53,1500.0
2013-08-30 11:35:00,36.52,36.52,36.44,36.44,2000.0,36.52,36.52,36.44,36.44,2000.0
2013-08-30 11:40:00,36.45,36.45,36.38,36.38,2200.0,36.45,36.45,36.38,36.38,2200.0
2013-08-30 11:45:00,36.4,36.41,36.39,36.39,2800.0,36.4,36.41,36.39,36.39,2800.0
2013-08-30 11:50:00,36.39,36.4,36.37,36.4,1900.0,36.39,36.4,36.37,36.4,1900.0
2013-08-30 11:55:00,36.4,36.41,36.35,36.39,3100.0,36.4,36.41,36.35,36.39,3100.0
2013-08-30 12:00:00,36.39,36.41,36.38,36.41,1000.0,36.39,36.41,36.38,36.41,1000.0
2013-08-30 12:05:00,36.43,36.44,36.43,36.43,800.0,36.43,36.44,36.43,36.43,800.0
2013-08-30 12:10:00,36.43,36.45,36.43,36.43,1500.0,36.43,36.45,36.43,36.43,1500.0
2013-08-30 12:15:00,36.44,36.45,36.43,36.44,2400.0,36.44,36.45,36.43,36.44,2400.0
2013-08-30 12:20:00,36.44,36.44,36.36,36.37,2000.0,36.44,36.44,36.36,36.37,2000.0
2013-08-30 12:25:00,36.38,36.41,36.37,36.41,2600.0,36.38,36.41,36.37,36.41,2600.0
2013-08-30 12:30:00,36.41,36.41,36.38,36.38,600.0,36.41,36.41,36.38,36.38,600.0
2013-08-30 12:35:00,36.38,36.38,36.35,36.37,1000.0,36.38,36.38,36.35,36.37,1000.0
2013-08-30 12:40:00,36.4,36.4,36.35,36.35,2000.0,36.4,36.4,36.35,36.35,2000.0
2013-08-30 12:45:00,36.34,36.36,36.34,36.36,800.0,36.34,36.36,36.34,36.36,800.0
2013-08-30 12:50:00,36.36,36.37,36.35,36.35,900.0,36.36,36.37,36.35,36.35,900.0
2013-08-30 12:55:00,36.36,36.39,36.36,36.39,1200.0,36.36,36.39,36.36,36.39,1200.0
2013-08-30 13:00:00,36.39,36.41,36.34,36.34,2200.0,36.39,36.41,36.34,36.34,2200.0
2013-08-30 13:05:00,36.36,36.36,36.27,36.27,1300.0,36.36,36.36,36.27,36.27,1300.0
2013-08-30 13:10:00,36.26,36.39,36.26,36.34,4800.0,36.26,36.39,36.26,36.34,4800.0
2013-08-30 13:15:00,36.34,36.44,36.32,36.33,10200.0,36.34,36.44,36.32,36.33,10200.0
2013-08-30 13:20:00,36.35,36.38,36.32,36.38,6400.0,36.35,36.38,36.32,36.38,6400.0
2013-08-30 13:25:00,36.38,36.38,36.35,36.38,9900.0,36.38,36.38,36.35,36.38,9900.0
2013-08-30 13:30:00,36.39,36.4,36.37,36.37,2700.0,36.39,36.4,36.37,36.37,2700.0
2013-08-30 13:35:00,36.39,36.4,36.36,36.37,2300.0,36.39,36.4,36.36,36.37,2300.0
2013-08-30 13:40:00,36.36,36.37,36.33,36.36,22000.0,36.36,36.37,36.33,36.36,22000.0
2013-08-30 13:45:00,36.37,36.42,36.36,36.4,600.0,36.37,36.42,36.36,36.4,600.0
2013-08-30 13:50:00,36.42,36.42,36.38,36.38,1500.0,36.42,36.42,36.38,36.38,1500.0
2013-08-30 13:55:00,36.41,36.41,36.35,36.38,1700.0,36.41,36.41,36.35,36.38,1700.0
2013-08-30 14:00:00,36.36,36.36,36.3,36.36,1500.0,36.36,36.36,36.3,36.36,1500.0
2013-08-30 14:05:00,36.4,36.42,36.35,36.35,2100.0,36.4,36.42,36.35,36.35,2100.0
2013-08-30 14:10:00,36.35,36.36,36.3,36.3,1500.0,36.35,36.36,36.3,36.3,1500.0
2013-08-30 14:15:00,36.33,36.34,36.3,36.32,2500.0,36.33,36.34,36.3,36.32,2500.0
2013-08-30 14:20:00,36.31,36.35,36.31,36.32,1600.0,36.31,36.35,36.31,36.32,1600.0
2013-08-30 14:25:00,36.32,36.34,36.3,36.33,3800.0,36.32,36.34,36.3,36.33,3800.0
2013-08-30 14:30:00,36.31,36.34,36.29,36.34,3100.0,36.31,36.34,36.29,36.34,3100.0
2013-08-30 14:35:00,36.34,36.34,36.3,36.34,3100.0,36.34,36.34,36.3,36.34,3100.0
2013-08-30 14:40:00,36.33,36.33,36.31,36.32,1500.0,36.33,36.33,36.31,36.32,1500.0
2013-08-30 14:45:00,36.32,36.32,36.3,36.32,5200.0,36.32,36.32,36.3,36.32,5200.0
2013-08-30 14:50:00,36.33,36.36,36.3,36.32,5900.0,36.33,36.36,36.3,36.32,5900.0
2013-08-30 14:55:00,36.31,36.32,36.3,36.31,4200.0,36.31,36.32,36.3,36.31,4200.0
2013-08-30 15:00:00,36.3,36.32,36.28,36.32,7700.0,36.3,36.32,36.28,36.32,7700.0
2013-08-30 15:05:00,36.32,36.32,36.25,36.26,4700.0,36.32,36.32,36.25,36.26,4700.0
2013-08-30 15:10:00,36.26,36.29,36.25,36.28,7200.0,36.26,36.29,36.25,36.28,7200.0
2013-08-30 15:15:00,36.3,36.31,36.25,36.28,5900.0,36.3,36.31,36.25,36.28,5900.0
2013-08-30 15:20:00,36.29,36.29,36.27,36.27,56200.0,36.29,36.29,36.27,36.27,56200.0
2013-08-30 15:25:00,36.27,36.27,36.25,36.27,7300.0,36.27,36.27,36.25,36.27,7300.0
2013-08-30 15:30:00,36.26,36.27,36.25,36.25,7200.0,36.26,36.27,36.25,36.25,7200.0
2013-08-30 15:35:00,36.25,36.25,36.2,36.2,19500.0,36.25,36.25,36.2,36.2,19500.0
2013-08-30 15:40:00,36.2,36.2,36.14,36.15,15500.0,36.2,36.2,36.14,36.15,15500.0
2013-08-30 15:45:00,36.14,36.2,36.13,36.19,33200.0,36.14,36.2,36.13,36.19,33200.0
2013-08-30 15:50:00,36.2,36.27,36.2,36.21,67200.0,36.2,36.27,36.2,36.21,67200.0
2013-08-30 15:55:00,36.21,36.29,36.2,36.26,123000.0,36.21,36.29,36.2,36.26,123000.0
2013-09-03 09:30:00,36.07,36.6,36.04,36.5,76000.0,36.07,36.6,36.04,36.5,76000.0
2013-09-03 09:35:00,36.52,36.63,36.5,36.58,9100.0,36.52,36.63,36.5,36.58,9100.0
2013-09-03 09:40:00,36.67,36.7,36.63,36.65,15900.0,36.67,36.7,36.63,36.65,15900.0
2013-09-03 09:45:00,36.68,36.68,36.52,36.6,11200.0,36.68,36.68,36.52,36.6,11200.0
2013-09-03 09:50:00,36.6,36.61,36.24,36.3,24500.0,36.6,36.61,36.24,36.3,24500.0
2013-09-03 09:55:00,36.33,36.41,36.31,36.33,9800.0,36.33,36.41,36.31,36.33,9800.0
2013-09-03 10:00:00,36.33,36.35,36.26,36.32,13500.0,36.33,36.35,36.26,36.32,13500.0
2013-09-03 10:05:00,36.34,36.36,36.25,36.26,15600.0,36.34,36.36,36.25,36.26,15600.0
2013-09-03 10:10:00,36.29,36.33,36.22,36.25,10300.0,36.29,36.33,36.22,36.25,10300.0
2013-09-03 10:15:00,36.27,36.27,36.19,36.21,9600.0,36.27,36.27,36.19,36.21,9600.0
2013-09-03 10:20:00,36.23,36.23,36.13,36.13,8800.0,36.23,36.23,36.13,36.13,8800.0
2013-09-03 10:25:00,36.13,36.15,36.08,36.13,6200.0,36.13,36.15,36.08,36.13,6200.0
2013-09-03 10:30:00,36.13,36.24,36.09,36.24,11100.0,36.13,36.24,36.09,36.24,11100.0
2013-09-03 10:35:00,36.24,36.35,36.23,36.35,10400.0,36.24,36.35,36.23,36.35,10400.0
2013-09-03 10:40:00,36.36,36.4,36.34,36.4,8200.0,36.36,36.4,36.34,36.4,8200.0
2013-09-03 10:45:00,36.4,36.45,36.38,36.41,8300.0,36.4,36.45,36.38,36.41,8300.0
2013-09-03 10:50:00,36.44,36.46,36.41,36.41,11100.0,36.44,36.46,36.41,36.41,11100.0
2013-09-03 10:55:00,36.39,36.43,36.36,36.42,14200.0,36.39,36.43,36.36,36.42,14200.0
2013-09-03 11:00:00,36.39,36.43,36.38,36.38,7700.0,36.39,36.43,36.38,36.38,7700.0
2013-09-03 11:05:00,36.41,36.41,36.34,36.35,14800.0,36.41,36.41,36.34,36.35,14800.0
2013-09-03 11:10:00,36.34,36.36,36.28,36.28,17700.0,36.34,36.36,36.28,36.28,17700.0
2013-09-03 11:15:00,36.3,36.35,36.28,36.29,8400.0,36.3,36.35,36.28,36.29,8400.0
2013-09-03 11:20:00,36.3,36.33,36.21,36.23,9200.0,36.3,36.33,36.21,36.23,9200.0
2013-09-03 11:25:00,36.26,36.26,36.12,36.16,8800.0,36.26,36.26,36.12,36.16,8800.0
2013-09-03 11:30:00,36.12,36.17,36.09,36.1,11200.0,36.12,36.17,36.09,36.1,11200.0
2013-09-03 11:35:00,36.13,36.16,36.1,36.13,6100.0,36.13,36.16,36.1,36.13,6100.0
2013-09-03 11:40:00,36.17,36.2,36.1,36.12,14400.0,36.17,36.2,36.1,36.12,14400.0
2013-09-03 11:45:00,36.11,36.15,36.05,36.15,6600.0,36.11,36.15,36.05,36.15,6600.0
2013-09-03 11:50:00,36.15,36.19,36.09,36.1,10700.0,36.15,36.19,36.09,36.1,10700.0
2013-09-03 11:55:00,36.11,36.11,36.05,36.07,11000.0,36.11,36.11,36.05,36.07,11000.0
2013-09-03 12:00:00,36.03,36.07,36.02,36.02,10000.0,36.03,36.07,36.02,36.02,10000.0
2013-09-03 12:05:00,36.03,36.06,35.98,35.98,12000.0,36.03,36.06,35.98,35.98,12000.0
2013-09-03 12:10:00,35.99,36.01,35.9,35.9,11400.0,35.99,36.01,35.9,35.9,11400.0
2013-09-03 12:15:00,35.92,35.92,35.87,35.89,7800.0,35.92,35.92,35.87,35.89,7800.0
2013-09-03 12:20:00,35.88,35.97,35.87,35.96,7700.0,35.88,35.97,35.87,35.96,7700.0
2013-09-03 12:25:00,35.97,36.01,35.95,36.01,10700.0,35.97,36.01,35.95,36.01,10700.0
2013-09-03 12:30:00,36.0,36.02,35.96,35.99,8000.0,36.0,36.02,35.96,35.99,8000.0
2013-09-03 12:35:00,36.02,36.03,35.96,36.03,7100.0,36.02,36.03,35.96,36.03,7100.0
2013-09-03 12:40:00,36.01,36.02,35.92,35.95,12000.0,36.01,36.02,35.92,35.95,12000.0
2013-09-03 12:45:00,35.95,35.97,35.91,35.92,4300.0,35.95,35.97,35.91,35.92,4300.0
2013-09-03 12:50:00,35.95,35.95,35.89,35.91,4400.0,35.95,35.95,35.89,35.91,4400.0
2013-09-03 12:55:00,35.93,35.94,35.85,35.86,10300.0,35.93,35.94,35.85,35.86,10300.0
2013-09-03 13:00:00,35.85,35.89,35.81,35.82,14700.0,35.85,35.89,35.81,35.82,14700.0
2013-09-03 13:05:00,35.82,35.88,35.77,35.83,11600.0,35.82,35.88,35.77,35.83,11600.0
2013-09-03 13:10:00,35.83,35.91,35.82,35.87,9100.0,35.83,35.91,35.82,35.87,9100.0
2013-09-03 13:15:00,35.91,35.91,35.8,35.8,13200.0,35.91,35.91,35.8,35.8,13200.0
2013-09-03 13:20:00,35.85,35.85,35.78,35.82,8200.0,35.85,35.85,35.78,35.82,8200.0
2013-09-03 13:25:00,35.82,35.86,35.76,35.83,19700.0,35.82,35.86,35.76,35.83,19700.0
2013-09-03 13:30:00,35.8,35.8,35.75,35.77,9300.0,35.8,35.8,35.75,35.77,9300.0
2013-09-03 13:35:00,35.77,35.81,35.75,35.77,7200.0,35.77,35.81,35.75,35.77,7200.0
2013-09-03 13:40:00,35.78,35.78,35.68,35.69,8700.0,35.78,35.78,35.68,35.69,8700.0
2013-09-03 13:45:00,35.69,35.69,35.6,35.6,11600.0,35.69,35.69,35.6,35.6,11600.0
2013-09-03 13:50:00,35.6,35.64,35.55,35.57,12000.0,35.6,35.64,35.55,35.57,12000.0
2013-09-03 13:55:00,35.58,35.59,35.52,35.52,12300.0,35.58,35.59,35.52,35.52,12300.0
2013-09-03 14:00:00,35.56,35.64,35.54,35.64,10300.0,35.56,35.64,35.54,35.64,10300.0
2013-09-03 14:05:00,35.65,35.7,35.65,35.68,10100.0,35.65,35.7,35.65,35.68,10100.0
2013-09-03 14:10:00,35.68,35.69,35.63,35.65,22800.0,35.68,35.69,35.63,35.65,22800.0
2013-09-03 14:15:00,35.64,35.66,35.51,35.55,18700.0,35.64,35.66,35.51,35.55,18700.0
2013-09-03 14:20:00,35.55,35.55,35.44,35.48,15700.0,35.55,35.55,35.44,35.48,15700.0
2013-09-03 14:25:00,35.48,35.48,35.39,35.45,17700.0,35.48,35.48,35.39,35.45,17700.0
2013-09-03 14:30:00,35.44,35.45,35.4,35.4,14500.0,35.44,35.45,35.4,35.4,14500.0
2013-09-03 14:35:00,35.39,35.4,35.34,35.35,13900.0,35.39,35.4,35.34,35.35,13900.0
2013-09-03 14:40:00,35.35,35.35,35.29,35.29,20800.0,35.35,35.35,35.29,35.29,20800.0
2013-09-03 14:45:00,35.29,35.35,35.27,35.31,17000.0,35.29,35.35,35.27,35.31,17000.0
2013-09-03 14:50:00,35.32,35.33,35.3,35.31,15000.0,35.32,35.33,35.3,35.31,15000.0
2013-09-03 14:55:00,35.33,35.44,35.33,35.44,11400.0,35.33,35.44,35.33,35.44,11400.0
2013-09-03 15:00:00,35.44,35.51,35.43,35.51,10100.0,35.44,35.51,35.43,35.51,10100.0
2013-09-03 15:05:00,35.52,35.59,35.51,35.59,7800.0,35.52,35.59,35.51,35.59,7800.0
2013-09-03 15:10:00,35.59,35.59,35.56,35.57,14900.0,35.59,35.59,35.56,35.57,14900.0
2013-09-03 15:15:00,35.57,35.59,35.56,35.58,11000.0,35.57,35.59,35.56,35.58,11000.0
2013-09-03 15:20:00,35.58,35.59,35.54,35.54,12400.0,35.58,35.59,35.54,35.54,12400.0
2013-09-03 15:25:00,35.54,35.54,35.52,35.52,15000.0,35.54,35.54,35.52,35.52,15000.0
2013-09-03 15:30:00,35.52,35.53,35.52,35.53,14200.0,35.52,35.53,35.52,35.53,14200.0
2013-09-03 15:35:00,35.53,35.59,35.52,35.59,19500.0,35.53,35.59,35.52,35.59,19500.0
2013-09-03 15:40:00,35.6,35.6,35.58,35.58,23100.0,35.6,35.6,35.58,35.58,23100.0
2013-09-03 15:45:00,35.59,35.59,35.42,35.42,45100.0,35.59,35.59,35.42,35.42,45100.0
2013-09-03 15:50:00,35.43,35.51,35.43,35.49,59900.0,35.43,35.51,35.43,35.49,59900.0
2013-09-03 15:55:00,35.49,35.53,35.39,35.53,133400.0,35.49,35.53,35.39,35.53,133400.0
2013-09-04 09:30:00,35.47,35.64,35.44,35.58,20000.0,35.47,35.64,35.44,35.58,20000.0
2013-09-04 09:35:00,35.58,35.58,35.47,35.53,6100.0,35.58,35.58,35.47,35.53,6100.0
2013-09-04 09:40:00,35.57,35.61,35.55,35.55,10100.0,35.57,35.61,35.55,35.55,10100.0
2013-09-04 09:45:00,35.55,35.65,35.55,35.63,8200.0,35.55,35.65,35.55,35.63,8200.0
2013-09-04 09:50:00,35.65,35.72,35.65,35.72,4600.0,35.65,35.72,35.65,35.72,4600.0
2013-09-04 09:55:00,35.74,35.78,35.74,35.78,2000.0,35.74,35.78,35.74,35.78,2000.0
2013-09-04 10:00:00,35.79,35.91,35.78,35.91,10600.0,35.79,35.91,35.78,35.91,10600.0
2013-09-04 10:05:00,35.91,36.01,35.91,35.97,9300.0,35.91,36.01,35.91,35.97,9300.0
2013-09-04 10:10:00,35.96,36.09,35.96,36.08,20600.0,35.96,36.09,35.96,36.08,20600.0
2013-09-04 10:15:00,36.06,36.06,35.98,35.98,9400.0,36.06,36.06,35.98,35.98,9400.0
2013-09-04 10:20:00,35.98,36.0,35.97,36.0,5300.0,35.98,36.0,35.97,36.0,5300.0
2013-09-04 10:25:00,36.0,36.0,35.98,36.0,6800.0,36.0,36.0,35.98,36.0,6800.0
2013-09-04 10:30:00,36.01,36.02,35.94,35.95,8300.0,36.01,36.02,35.94,35.95,8300.0
2013-09-04 10:35:00,35.95,36.04,35.95,36.04,4400.0,35.95,36.04,35.95,36.04,4400.0
2013-09-04 10:40:00,36.04,36.04,36.01,36.04,6800.0,36.04,36.04,36.01,36.04,6800.0
2013-09-04 10:45:00,36.05,36.07,36.05,36.05,4500.0,36.05,36.07,36.05,36.05,4500.0
2013-09-04 10:50:00,36.05,36.11,36.05,36.09,5100.0,36.05,36.11,36.05,36.09,5100.0
2013-09-04 10:55:00,36.08,36.08,36.01,36.01,8000.0,36.08,36.08,36.01,36.01,8000.0
2013-09-04 11:00:00,36.01,36.09,35.99,36.08,11400.0,36.01,36.09,35.99,36.08,11400.0
2013-09-04 11:05:00,36.07,36.1,36.07,36.09,5700.0,36.07,36.1,36.07,36.09,5700.0
2013-09-04 11:10:00,36.1,36.1,36.05,36.05,3600.0,36.1,36.1,36.05,36.05,3600.0
2013-09-04 11:15:00,36.05,36.05,36.01,36.02,5400.0,36.05,36.05,36.01,36.02,5400.0
2013-09-04 11:20:00,36.03,36.03,35.99,36.03,6500.0,36.03,36.03,35.99,36.03,6500.0
2013-09-04 11:25:00,36.04,36.06,36.02,36.06,4700.0,36.04,36.06,36.02,36.06,4700.0
2013-09-04 11:30:00,36.07,36.07,36.05,36.05,4100.0,36.07,36.07,36.05,36.05,4100.0
2013-09-04 11:35:00,36.06,36.07,36.06,36.06,2400.0,36.06,36.07,36.06,36.06,2400.0
2013-09-04 11:40:00,36.07,36.08,36.06,36.06,4700.0,36.07,36.08,36.06,36.06,4700.0
2013-09-04 11:45:00,36.08,36.11,36.07,36.09,5500.0,36.08,36.11,36.07,36.09,5500.0
2013-09-04 11:50:00,36.1,36.15,36.1,36.13,4900.0,36.1,36.15,36.1,36.13,4900.0
2013-09-04 11:55:00,36.13,36.13,36.08,36.08,5200.0,36.13,36.13,36.08,36.08,5200.0
2013-09-04 12:00:00,36.08,36.09,36.07,36.08,4200.0,36.08,36.09,36.07,36.08,4200.0
2013-09-04 12:05:00,36.08,36.1,36.08,36.09,6000.0,36.08,36.1,36.08,36.09,6000.0
2013-09-04 12:10:00,36.09,36.1,36.08,36.09,4500.0,36.09,36.1,36.08,36.09,4500.0
2013-09-04 12:15:00,36.09,36.09,36.02,36.03,3900.0,36.09,36.09,36.02,36.03,3900.0
2013-09-04 12:20:00,36.03,36.09,36.01,36.09,14200.0,36.03,36.09,36.01,36.09,14200.0
2013-09-04 12:25:00,36.09,36.14,36.07,36.07,20800.0,36.09,36.14,36.07,36.07,20800.0
2013-09-04 12:30:00,36.07,36.14,36.07,36.1,16800.0,36.07,36.14,36.07,36.1,16800.0
2013-09-04 12:35:00,36.1,36.1,36.08,36.09,2200.0,36.1,36.1,36.08,36.09,2200.0
2013-09-04 12:40:00,36.08,36.08,36.05,36.05,5000.0,36.08,36.08,36.05,36.05,5000.0
2013-09-04 12:45:00,36.06,36.11,36.06,36.07,16100.0,36.06,36.11,36.06,36.07,16100.0
2013-09-04 12:50:00,36.09,36.09,36.04,36.05,2100.0,36.09,36.09,36.04,36.05,2100.0
2013-09-04 12:55:00,36.05,36.05,36.02,36.02,4700.0,36.05,36.05,36.02,36.02,4700.0
2013-09-04 13:00:00,36.03,36.03,36.01,36.02,4100.0,36.03,36.03,36.01,36.02,4100.0
2013-09-04 13:05:00,36.03,36.06,36.03,36.05,2600.0,36.03,36.06,36.03,36.05,2600.0
2013-09-04 13:10:00,36.05,36.05,36.01,36.03,4800.0,36.05,36.05,36.01,36.03,4800.0
2013-09-04 13:15:00,36.03,36.05,36.02,36.04,3800.0,36.03,36.05,36.02,36.04,3800.0
2013-09-04 13:20:00,36.04,36.04,36.01,36.01,3400.0,36.04,36.04,36.01,36.01,3400.0
2013-09-04 13:25:00,36.0,36.01,35.99,36.01,4600.0,36.0,36.01,35.99,36.01,4600.0
2013-09-04 13:30:00,36.02,36.02,35.99,36.01,5700.0,36.02,36.02,35.99,36.01,5700.0
2013-09-04 13:35:00,36.01,36.04,36.0,36.02,4200.0,36.01,36.04,36.0,36.02,4200.0
2013-09-04 13:40:00,36.03,36.04,35.99,35.99,5800.0,36.03,36.04,35.99,35.99,5800.0
2013-09-04 13:45:00,36.0,36.02,36.0,36.0,4600.0,36.0,36.02,36.0,36.0,4600.0
2013-09-04 13:50:00,36.0,36.0,35.97,35.99,3500.0,36.0,36.0,35.97,35.99,3500.0
2013-09-04 13:55:00,35.99,36.0,35.98,35.99,4600.0,35.99,36.0,35.98,35.99,4600.0
2013-09-04 14:00:00,35.99,36.0,35.97,36.0,5300.0,35.99,36.0,35.97,36.0,5300.0
2013-09-04 14:05:00,36.0,36.01,35.98,35.99,6300.0,36.0,36.01,35.98,35.99,6300.0
2013-09-04 14:10:00,35.99,36.02,35.98,36.02,5300.0,35.99,36.02,35.98,36.02,5300.0
2013-09-04 14:15:00,36.02,36.05,36.02,36.05,4000.0,36.02,36.05,36.02,36.05,4000.0
2013-09-04 14:20:00,36.05,36.08,36.05,36.07,5600.0,36.05,36.08,36.05,36.07,5600.0
2013-09-04 14:25:00,36.08,36.09,36.07,36.09,6400.0,36.08,36.09,36.07,36.09,6400.0
2013-09-04 14:30:00,36.09,36.09,36.07,36.09,5800.0,36.09,36.09,36.07,36.09,5800.0
2013-09-04 14:35:00,36.1,36.12,36.1,36.12,6500.0,36.1,36.12,36.1,36.12,6500.0
2013-09-04 14:40:00,36.13,36.16,36.13,36.15,8100.0,36.13,36.16,36.13,36.15,8100.0
2013-09-04 14:45:00,36.16,36.16,36.15,36.16,3300.0,36.16,36.16,36.15,36.16,3300.0
2013-09-04 14:50:00,36.16,36.16,36.15,36.16,3100.0,36.16,36.16,36.15,36.16,3100.0
2013-09-04 14:55:00,36.15,36.19,36.15,36.17,10800.0,36.15,36.19,36.15,36.17,10800.0
2013-09-04 15:00:00,36.17,36.18,36.14,36.15,6900.0,36.17,36.18,36.14,36.15,6900.0
2013-09-04 15:05:00,36.14,36.15,36.12,36.15,12600.0,36.14,36.15,36.12,36.15,12600.0
2013-09-04 15:10:00,36.15,36.16,36.15,36.16,4200.0,36.15,36.16,36.15,36.16,4200.0
2013-09-04 15:15:00,36.16,36.17,36.14,36.16,10500.0,36.16,36.17,36.14,36.16,10500.0
2013-09-04 15:20:00,36.16,36.16,36.11,36.11,7600.0,36.16,36.16,36.11,36.11,7600.0
2013-09-04 15:25:00,36.11,36.14,36.1,36.12,9600.0,36.11,36.14,36.1,36.12,9600.0
2013-09-04 15:30:00,36.11,36.14,36.1,36.13,11500.0,36.11,36.14,36.1,36.13,11500.0
2013-09-04 15:35:00,36.14,36.14,36.09,36.11,11500.0,36.14,36.14,36.09,36.11,11500.0
2013-09-04 15:40:00,36.11,36.11,36.07,36.08,15700.0,36.11,36.11,36.07,36.08,15700.0
2013-09-04 15:45:00,36.09,36.2,36.08,36.17,30200.0,36.09,36.2,36.08,36.17,30200.0
2013-09-04 15:50:00,36.16,36.16,36.07,36.07,27000.0,36.16,36.16,36.07,36.07,27000.0
2013-09-04 15:55:00,36.08,36.08,36.04,36.05,117800.0,36.08,36.08,36.04,36.05,117800.0
2013-09-05 09:30:00,36.02,36.21,36.02,36.2,9000.0,36.02,36.21,36.02,36.2,9000.0
2013-09-05 09:35:00,36.22,36.3,36.22,36.3,8300.0,36.22,36.3,36.22,36.3,8300.0
2013-09-05 09:40:00,36.3,36.34,36.25,36.31,4200.0,36.3,36.34,36.25,36.31,4200.0
2013-09-05 09:45:00,36.32,36.34,36.3,36.31,3300.0,36.32,36.34,36.3,36.31,3300.0
2013-09-05 09:50:00,36.32,36.37,36.29,36.37,6200.0,36.32,36.37,36.29,36.37,6200.0
2013-09-05 09:55:00,36.37,36.38,36.29,36.32,6700.0,36.37,36.38,36.29,36.32,6700.0
2013-09-05 10:00:00,36.33,36.33,36.28,36.28,4100.0,36.33,36.33,36.28,36.28,4100.0
2013-09-05 10:05:00,36.27,36.37,36.27,36.36,5400.0,36.27,36.37,36.27,36.36,5400.0
2013-09-05 10:10:00,36.38,36.44,36.38,36.43,7100.0,36.38,36.44,36.38,36.43,7100.0
2013-09-05 10:15:00,36.45,36.46,36.44,36.44,5500.0,36.45,36.46,36.44,36.44,5500.0
2013-09-05 10:20:00,36.44,36.44,36.35,36.35,4200.0,36.44,36.44,36.35,36.35,4200.0
2013-09-05 10:25:00,36.37,36.42,36.37,36.41,6400.0,36.37,36.42,36.37,36.41,6400.0
2013-09-05 10:30:00,36.4,36.4,36.33,36.33,3600.0,36.4,36.4,36.33,36.33,3600.0
2013-09-05 10:35:00,36.33,36.39,36.31,36.38,3700.0,36.33,36.39,36.31,36.38,3700.0
2013-09-05 10:40:00,36.38,36.38,36.35,36.36,4000.0,36.38,36.38,36.35,36.36,4000.0
2013-09-05 10:45:00,36.37,36.37,36.34,36.34,4000.0,36.37,36.37,36.34,36.34,4000.0
2013-09-05 10:50:00,36.37,36.42,36.36,36.4,5700.0,36.37,36.42,36.36,36.4,5700.0
2013-09-05 10:55:00,36.4,36.4,36.37,36.37,2900.0,36.4,36.4,36.37,36.37,2900.0
2013-09-05 11:00:00,36.38,36.41,36.38,36.41,3900.0,36.38,36.41,36.38,36.41,3900.0
2013-09-05 11:05:00,36.41,36.43,36.38,36.41,29900.0,36.41,36.43,36.38,36.41,29900.0
2013-09-05 11:10:00,36.43,36.44,36.42,36.44,4200.0,36.43,36.44,36.42,36.44,4200.0
2013-09-05 11:15:00,36.45,36.45,36.43,36.44,3200.0,36.45,36.45,36.43,36.44,3200.0
2013-09-05 11:20:00,36.44,36.44,36.42,36.43,3300.0,36.44,36.44,36.42,36.43,3300.0
2013-09-05 11:25:00,36.42,36.44,36.42,36.44,4400.0,36.42,36.44,36.42,36.44,4400.0
2013-09-05 11:30:00,36.44,36.45,36.41,36.41,5100.0,36.44,36.45,36.41,36.41,5100.0
2013-09-05 11:35:00,36.41,36.44,36.41,36.44,4200.0,36.41,36.44,36.41,36.44,4200.0
2013-09-05 11:40:00,36.44,36.44,36.41,36.43,2800.0,36.44,36.44,36.41,36.43,2800.0
2013-09-05 11:45:00,36.43,36.44,36.41,36.41,2700.0,36.43,36.44,36.41,36.41,2700.0
2013-09-05 11:50:00,36.41,36.41,36.41,36.41,2400.0,36.41,36.41,36.41,36.41,2400.0
2013-09-05 11:55:00,36.41,36.41,36.39,36.39,2300.0,36.41,36.41,36.39,36.39,2300.0
2013-09-05 12:00:00,36.4,36.42,36.4,36.41,4300.0,36.4,36.42,36.4,36.41,4300.0
2013-09-05 12:05:00,36.41,36.41,36.4,36.4,1800.0,36.41,36.41,36.4,36.4,1800.0
2013-09-05 12:10:00,36.4,36.4,36.38,36.38,2900.0,36.4,36.4,36.38,36.38,2900.0
2013-09-05 12:15:00,36.38,36.39,36.36,36.38,2000.0,36.38,36.39,36.36,36.38,2000.0
2013-09-05 12:20:00,36.38,36.41,36.38,36.41,5700.0,36.38,36.41,36.38,36.41,5700.0
2013-09-05 12:25:00,36.41,36.41,36.39,36.39,1900.0,36.41,36.41,36.39,36.39,1900.0
2013-09-05 12:30:00,36.4,36.4,36.36,36.36,1800.0,36.4,36.4,36.36,36.36,1800.0
2013-09-05 12:35:00,36.38,36.4,36.38,36.39,2200.0,36.38,36.4,36.38,36.39,2200.0
2013-09-05 12:40:00,36.39,36.39,36.38,36.39,2900.0,36.39,36.39,36.38,36.39,2900.0
2013-09-05 12:45:00,36.4,36.4,36.39,36.39,1400.0,36.4,36.4,36.39,36.39,1400.0
2013-09-05 12:50:00,36.39,36.42,36.39,36.42,5900.0,36.39,36.42,36.39,36.42,5900.0
2013-09-05 12:55:00,36.42,36.43,36.41,36.43,1900.0,36.42,36.43,36.41,36.43,1900.0
2013-09-05 13:00:00,36.43,36.43,36.43,36.43,900.0,36.43,36.43,36.43,36.43,900.0
2013-09-05 13:05:00,36.42,36.43,36.37,36.38,4700.0,36.42,36.43,36.37,36.38,4700.0
2013-09-05 13:10:00,36.38,36.38,36.36,36.38,1000.0,36.38,36.38,36.36,36.38,1000.0
2013-09-05 13:15:00,36.39,36.4,36.39,36.4,1000.0,36.39,36.4,36.39,36.4,1000.0
2013-09-05 13:20:00,36.4,36.42,36.4,36.42,3100.0,36.4,36.42,36.4,36.42,3100.0
2013-09-05 13:25:00,36.43,36.44,36.42,36.43,3000.0,36.43,36.44,36.42,36.43,3000.0
2013-09-05 13:30:00,36.44,36.44,36.43,36.43,700.0,36.44,36.44,36.43,36.43,700.0
2013-09-05 13:35:00,36.43,36.44,36.42,36.44,2900.0,36.43,36.44,36.42,36.44,2900.0
2013-09-05 13:40:00,36.44,36.45,36.43,36.45,5500.0,36.44,36.45,36.43,36.45,5500.0
2013-09-05 13:45:00,36.45,36.47,36.45,36.46,3900.0,36.45,36.47,36.45,36.46,3900.0
2013-09-05 13:50:00,36.46,36.47,36.44,36.44,2200.0,36.46,36.47,36.44,36.44,2200.0
2013-09-05 13:55:00,36.43,36.43,36.41,36.41,1700.0,36.43,36.43,36.41,36.41,1700.0
2013-09-05 14:00:00,36.41,36.41,36.4,36.41,2200.0,36.41,36.41,36.4,36.41,2200.0
2013-09-05 14:05:00,36.42,36.44,36.42,36.44,3800.0,36.42,36.44,36.42,36.44,3800.0
2013-09-05 14:10:00,36.44,36.46,36.44,36.46,2200.0,36.44,36.46,36.44,36.46,2200.0
2013-09-05 14:15:00,36.46,36.48,36.46,36.47,4900.0,36.46,36.48,36.46,36.47,4900.0
2013-09-05 14:20:00,36.47,36.47,36.45,36.45,2400.0,36.47,36.47,36.45,36.45,2400.0
2013-09-05 14:25:00,36.46,36.48,36.46,36.48,2400.0,36.46,36.48,36.46,36.48,2400.0
2013-09-05 14:30:00,36.49,36.5,36.47,36.48,5600.0,36.49,36.5,36.47,36.48,5600.0
2013-09-05 14:35:00,36.48,36.49,36.48,36.49,4300.0,36.48,36.49,36.48,36.49,4300.0
2013-09-05 14:40:00,36.49,36.5,36.48,36.48,3800.0,36.49,36.5,36.48,36.48,3800.0
2013-09-05 14:45:00,36.48,36.48,36.47,36.48,1800.0,36.48,36.48,36.47,36.48,1800.0
2013-09-05 14:50:00,36.48,36.5,36.48,36.5,3800.0,36.48,36.5,36.48,36.5,3800.0
2013-09-05 14:55:00,36.5,36.5,36.49,36.49,3200.0,36.5,36.5,36.49,36.49,3200.0
2013-09-05 15:00:00,36.5,36.5,36.48,36.48,2400.0,36.5,36.5,36.48,36.48,2400.0
2013-09-05 15:05:00,36.49,36.5,36.48,36.48,3500.0,36.49,36.5,36.48,36.48,3500.0
2013-09-05 15:10:00,36.48,36.48,36.48,36.48,2500.0,36.48,36.48,36.48,36.48,2500.0
2013-09-05 15:15:00,36.48,36.48,36.44,36.46,5200.0,36.48,36.48,36.44,36.46,5200.0
2013-09-05 15:20:00,36.46,36.48,36.46,36.48,4600.0,36.46,36.48,36.46,36.48,4600.0
2013-09-05 15:25:00,36.48,36.49,36.46,36.48,9000.0,36.48,36.49,36.46,36.48,9000.0
2013-09-05 15:30:00,36.48,36.49,36.43,36.44,5200.0,36.48,36.49,36.43,36.44,5200.0
2013-09-05 15:35:00,36.44,36.49,36.44,36.49,8100.0,36.44,36.49,36.44,36.49,8100.0
2013-09-05 15:40:00,36.49,36.5,36.48,36.5,13600.0,36.49,36.5,36.48,36.5,13600.0
2013-09-05 15:45:00,36.49,36.49,36.47,36.48,8700.0,36.49,36.49,36.47,36.48,8700.0
2013-09-05 15:50:00,36.46,36.47,36.35,36.36,18600.0,36.46,36.47,36.35,36.36,18600.0
2013-09-05 15:55:00,36.38,36.4,36.33,36.34,31200.0,36.38,36.4,36.33,36.34,31200.0
2013-09-06 09:30:00,36.37,36.43,36.34,36.37,8500.0,36.37,36.43,36.34,36.37,8500.0
2013-09-06 09:35:00,36.38,36.48,36.38,36.47,11200.0,36.38,36.48,36.38,36.47,11200.0
2013-09-06 09:40:00,36.47,36.47,36.35,36.35,6000.0,36.47,36.47,36.35,36.35,6000.0
2013-09-06 09:45:00,36.41,36.41,36.11,36.15,7600.0,36.41,36.41,36.11,36.15,7600.0
2013-09-06 09:50:00,36.15,36.23,36.12,36.2,8200.0,36.15,36.23,36.12,36.2,8200.0
2013-09-06 09:55:00,36.22,36.25,36.17,36.17,6700.0,36.22,36.25,36.17,36.17,6700.0
2013-09-06 10:00:00,36.19,36.2,36.05,36.06,12000.0,36.19,36.2,36.05,36.06,12000.0
2013-09-06 10:05:00,36.07,36.25,36.07,36.25,7200.0,36.07,36.25,36.07,36.25,7200.0
2013-09-06 10:10:00,36.25,36.25,36.16,36.24,5400.0,36.25,36.25,36.16,36.24,5400.0
2013-09-06 10:15:00,36.2,36.36,36.2,36.34,3900.0,36.2,36.36,36.2,36.34,3900.0
2013-09-06 10:20:00,36.37,36.38,36.37,36.37,2100.0,36.37,36.38,36.37,36.37,2100.0
2013-09-06 10:25:00,36.37,36.41,36.31,36.41,6000.0,36.37,36.41,36.31,36.41,6000.0
2013-09-06 10:30:00,36.42,36.42,36.38,36.41,2800.0,36.42,36.42,36.38,36.41,2800.0
2013-09-06 10:35:00,36.41,36.45,36.41,36.44,5400.0,36.41,36.45,36.41,36.44,5400.0
2013-09-06 10:40:00,36.47,36.53,36.44,36.53,5100.0,36.47,36.53,36.44,36.53,5100.0
2013-09-06 10:45:00,36.53,36.58,36.53,36.56,4300.0,36.53,36.58,36.53,36.56,4300.0
2013-09-06 10:50:00,36.56,36.56,36.55,36.56,2600.0,36.56,36.56,36.55,36.56,2600.0
2013-09-06 10:55:00,36.56,36.62,36.56,36.62,4900.0,36.56,36.62,36.56,36.62,4900.0
2013-09-06 11:00:00,36.62,36.64,36.62,36.63,2400.0,36.62,36.64,36.62,36.63,2400.0
2013-09-06 11:05:00,36.63,36.63,36.61,36.62,2600.0,36.63,36.63,36.61,36.62,2600.0
2013-09-06 11:10:00,36.62,36.62,36.59,36.61,4000.0,36.62,36.62,36.59,36.61,4000.0
2013-09-06 11:15:00,36.62,36.63,36.57,36.59,3500.0,36.62,36.63,36.57,36.59,3500.0
2013-09-06 11:20:00,36.6,36.64,36.6,36.62,4100.0,36.6,36.64,36.6,36.62,4100.0
2013-09-06 11:25:00,36.59,36.62,36.59,36.61,1700.0,36.59,36.62,36.59,36.61,1700.0
2013-09-06 11:30:00,36.61,36.64,36.59,36.64,5000.0,36.61,36.64,36.59,36.64,5000.0
2013-09-06 11:35:00,36.64,36.64,36.62,36.63,2700.0,36.64,36.64,36.62,36.63,2700.0
2013-09-06 11:40:00,36.63,36.64,36.63,36.63,2300.0,36.63,36.64,36.63,36.63,2300.0
2013-09-06 11:45:00,36.63,36.63,36.58,36.58,2200.0,36.63,36.63,36.58,36.58,2200.0
2013-09-06 11:50:00,36.59,36.59,36.57,36.59,1200.0,36.59,36.59,36.57,36.59,1200.0
2013-09-06 11:55:00,36.6,36.61,36.59,36.59,5100.0,36.6,36.61,36.59,36.59,5100.0
2013-09-06 12:00:00,36.59,36.62,36.59,36.62,3000.0,36.59,36.62,36.59,36.62,3000.0
2013-09-06 12:05:00,36.62,36.62,36.6,36.61,1900.0,36.62,36.62,36.6,36.61,1900.0
2013-09-06 12:10:00,36.61,36.61,36.61,36.61,0.0,36.61,36.61,36.61,36.61,0.0
2013-09-06 12:15:00,36.62,36.63,36.62,36.62,5800.0,36.62,36.63,36.62,36.62,5800.0
2013-09-06 12:20:00,36.63,36.64,36.62,36.62,1700.0,36.63,36.64,36.62,36.62,1700.0
2013-09-06 12:25:00,36.62,36.63,36.6,36.61,3500.0,36.62,36.63,36.6,36.61,3500.0
2013-09-06 12:30:00,36.62,36.63,36.6,36.6,1600.0,36.62,36.63,36.6,36.6,1600.0
2013-09-06 12:35:00,36.62,36.62,36.58,36.58,4400.0,36.62,36.62,36.58,36.58,4400.0
2013-09-06 12:40:00,36.58,36.58,36.57,36.57,800.0,36.58,36.58,36.57,36.57,800.0
2013-09-06 12:45:00,36.56,36.57,36.56,36.57,1000.0,36.56,36.57,36.56,36.57,1000.0
2013-09-06 12:50:00,36.57,36.59,36.56,36.59,4000.0,36.57,36.59,36.56,36.59,4000.0
2013-09-06 12:55:00,36.59,36.61,36.59,36.6,3100.0,36.59,36.61,36.59,36.6,3100.0
2013-09-06 13:00:00,36.61,36.62,36.58,36.59,4100.0,36.61,36.62,36.58,36.59,4100.0
2013-09-06 13:05:00,36.6,36.62,36.6,36.62,1200.0,36.6,36.62,36.6,36.62,1200.0
2013-09-06 13:10:00,36.62,36.64,36.58,36.58,4600.0,36.62,36.64,36.58,36.58,4600.0
2013-09-06 13:15:00,36.58,36.61,36.56,36.61,17400.0,36.58,36.61,36.56,36.61,17400.0
2013-09-06 13:20:00,36.61,36.65,36.61,36.63,4900.0,36.61,36.65,36.61,36.63,4900.0
2013-09-06 13:25:00,36.63,36.63,36.59,36.59,1700.0,36.63,36.63,36.59,36.59,1700.0
2013-09-06 13:30:00,36.59,36.63,36.57,36.63,4100.0,36.59,36.63,36.57,36.63,4100.0
2013-09-06 13:35:00,36.63,36.64,36.62,36.64,3600.0,36.63,36.64,36.62,36.64,3600.0
2013-09-06 13:40:00,36.63,36.64,36.62,36.63,5100.0,36.63,36.64,36.62,36.63,5100.0
2013-09-06 13:45:00,36.63,36.67,36.63,36.66,4800.0,36.63,36.67,36.63,36.66,4800.0
2013-09-06 13:50:00,36.68,36.71,36.67,36.69,3800.0,36.68,36.71,36.67,36.69,3800.0
2013-09-06 13:55:00,36.69,36.69,36.68,36.69,800.0,36.69,36.69,36.68,36.69,800.0
2013-09-06 14:00:00,36.69,36.69,36.66,36.67,6000.0,36.69,36.69,36.66,36.67,6000.0
2013-09-06 14:05:00,36.67,36.7,36.66,36.69,4800.0,36.67,36.7,36.66,36.69,4800.0
2013-09-06 14:10:00,36.69,36.7,36.65,36.65,2400.0,36.69,36.7,36.65,36.65,2400.0
2013-09-06 14:15:00,36.65,36.67,36.65,36.67,3900.0,36.65,36.67,36.65,36.67,3900.0
2013-09-06 14:20:00,36.66,36.66,36.66,36.66,2200.0,36.66,36.66,36.66,36.66,2200.0
2013-09-06 14:25:00,36.66,36.66,36.64,36.65,5800.0,36.66,36.66,36.64,36.65,5800.0
2013-09-06 14:30:00,36.66,36.66,36.61,36.61,5800.0,36.66,36.66,36.61,36.61,5800.0
2013-09-06 14:35:00,36.61,36.65,36.61,36.64,4700.0,36.61,36.65,36.61,36.64,4700.0
2013-09-06 14:40:00,36.64,36.64,36.63,36.64,2300.0,36.64,36.64,36.63,36.64,2300.0
2013-09-06 14:45:00,36.64,36.66,36.63,36.66,5700.0,36.64,36.66,36.63,36.66,5700.0
2013-09-06 14:50:00,36.67,36.69,36.67,36.68,5200.0,36.67,36.69,36.67,36.68,5200.0
2013-09-06 14:55:00,36.69,36.69,36.67,36.67,5700.0,36.69,36.69,36.67,36.67,5700.0
2013-09-06 15:00:00,36.67,36.69,36.67,36.69,5100.0,36.67,36.69,36.67,36.69,5100.0
2013-09-06 15:05:00,36.69,36.7,36.62,36.64,7000.0,36.69,36.7,36.62,36.64,7000.0
2013-09-06 15:10:00,36.65,36.66,36.62,36.64,10200.0,36.65,36.66,36.62,36.64,10200.0
2013-09-06 15:15:00,36.64,36.66,36.64,36.65,5600.0,36.64,36.66,36.64,36.65,5600.0
2013-09-06 15:20:00,36.66,36.69,36.64,36.64,8600.0,36.66,36.69,36.64,36.64,8600.0
2013-09-06 15:25:00,36.64,36.68,36.62,36.68,11300.0,36.64,36.68,36.62,36.68,11300.0
2013-09-06 15:30:00,36.69,36.69,36.63,36.64,8300.0,36.69,36.69,36.63,36.64,8300.0
2013-09-06 15:35:00,36.64,36.64,36.57,36.61,10800.0,36.64,36.64,36.57,36.61,10800.0
2013-09-06 15:40:00,36.6,36.63,36.6,36.63,11200.0,36.6,36.63,36.6,36.63,11200.0
2013-09-06 15:45:00,36.62,36.63,36.54,36.54,14300.0,36.62,36.63,36.54,36.54,14300.0
2013-09-06 15:50:00,36.52,36.55,36.5,36.53,29000.0,36.52,36.55,36.5,36.53,29000.0
2013-09-06 15:55:00,36.53,36.53,36.42,36.43,49500.0,36.53,36.53,36.42,36.43,49500.0
2013-09-09 09:30:00,36.46,36.51,36.42,36.5,10900.0,36.46,36.51,36.42,36.5,10900.0
2013-09-09 09:35:00,36.5,36.65,36.5,36.64,3400.0,36.5,36.65,36.5,36.64,3400.0
2013-09-09 09:40:00,36.68,36.68,36.61,36.61,3600.0,36.68,36.68,36.61,36.61,3600.0
2013-09-09 09:45:00,36.6,36.66,36.6,36.63,4500.0,36.6,36.66,36.6,36.63,4500.0
2013-09-09 09:50:00,36.66,36.71,36.66,36.7,6300.0,36.66,36.71,36.66,36.7,6300.0
2013-09-09 09:55:00,36.72,36.76,36.69,36.7,5500.0,36.72,36.76,36.69,36.7,5500.0
2013-09-09 10:00:00,36.74,36.79,36.72,36.72,6400.0,36.74,36.79,36.72,36.72,6400.0
2013-09-09 10:05:00,36.68,36.74,36.64,36.72,7100.0,36.68,36.74,36.64,36.72,7100.0
2013-09-09 10:10:00,36.71,36.74,36.7,36.73,2600.0,36.71,36.74,36.7,36.73,2600.0
2013-09-09 10:15:00,36.74,36.8,36.74,36.74,5900.0,36.74,36.8,36.74,36.74,5900.0
2013-09-09 10:20:00,36.72,36.72,36.7,36.7,3000.0,36.72,36.72,36.7,36.7,3000.0
2013-09-09 10:25:00,36.71,36.76,36.71,36.75,3400.0,36.71,36.76,36.71,36.75,3400.0
2013-09-09 10:30:00,36.76,36.79,36.75,36.79,4400.0,36.76,36.79,36.75,36.79,4400.0
2013-09-09 10:35:00,36.79,36.81,36.79,36.81,4100.0,36.79,36.81,36.79,36.81,4100.0
2013-09-09 10:40:00,36.8,36.81,36.74,36.79,5400.0,36.8,36.81,36.74,36.79,5400.0
2013-09-09 10:45:00,36.8,36.83,36.78,36.81,4800.0,36.8,36.83,36.78,36.81,4800.0
2013-09-09 10:50:00,36.81,36.81,36.79,36.8,2500.0,36.81,36.81,36.79,36.8,2500.0
2013-09-09 10:55:00,36.78,36.84,36.78,36.84,3600.0,36.78,36.84,36.78,36.84,3600.0
2013-09-09 11:00:00,36.84,36.84,36.81,36.83,2500.0,36.84,36.84,36.81,36.83,2500.0
2013-09-09 11:05:00,36.83,36.88,36.83,36.87,4700.0,36.83,36.88,36.83,36.87,4700.0
2013-09-09 11:10:00,36.88,36.9,36.88,36.88,4900.0,36.88,36.9,36.88,36.88,4900.0
2013-09-09 11:15:00,36.88,36.88,36.85,36.85,2500.0,36.88,36.88,36.85,36.85,2500.0
2013-09-09 11:20:00,36.85,36.86,36.84,36.86,3700.0,36.85,36.86,36.84,36.86,3700.0
2013-09-09 11:25:00,36.86,36.89,36.86,36.89,6000.0,36.86,36.89,36.86,36.89,6000.0
2013-09-09 11:30:00,36.89,36.9,36.89,36.89,4600.0,36.89,36.9,36.89,36.89,4600.0
2013-09-09 11:35:00,36.89,36.91,36.89,36.9,4100.0,36.89,36.91,36.89,36.9,4100.0
2013-09-09 11:40:00,36.9,36.93,36.9,36.91,3500.0,36.9,36.93,36.9,36.91,3500.0
2013-09-09 11:45:00,36.92,36.92,36.92,36.92,1400.0,36.92,36.92,36.92,36.92,1400.0
2013-09-09 11:50:00,36.92,36.94,36.89,36.89,4700.0,36.92,36.94,36.89,36.89,4700.0
2013-09-09 11:55:00,36.89,36.91,36.89,36.91,1600.0,36.89,36.91,36.89,36.91,1600.0
2013-09-09 12:00:00,36.92,36.94,36.85,36.86,6100.0,36.92,36.94,36.85,36.86,6100.0
2013-09-09 12:05:00,36.87,36.88,36.82,36.82,8300.0,36.87,36.88,36.82,36.82,8300.0
2013-09-09 12:10:00,36.83,36.88,36.83,36.88,4700.0,36.83,36.88,36.83,36.88,4700.0
2013-09-09 12:15:00,36.88,36.91,36.88,36.9,3100.0,36.88,36.91,36.88,36.9,3100.0
2013-09-09 12:20:00,36.9,36.91,36.85,36.87,5500.0,36.9,36.91,36.85,36.87,5500.0
2013-09-09 12:25:00,36.86,36.91,36.86,36.91,2100.0,36.86,36.91,36.86,36.91,2100.0
2013-09-09 12:30:00,36.91,36.92,36.89,36.9,2100.0,36.91,36.92,36.89,36.9,2100.0
2013-09-09 12:35:00,36.9,36.9,36.85,36.87,9200.0,36.9,36.9,36.85,36.87,9200.0
2013-09-09 12:40:00,36.87,36.91,36.86,36.9,2300.0,36.87,36.91,36.86,36.9,2300.0
2013-09-09 12:45:00,36.89,36.91,36.89,36.91,1200.0,36.89,36.91,36.89,36.91,1200.0
2013-09-09 12:50:00,36.92,36.92,36.87,36.88,3400.0,36.92,36.92,36.87,36.88,3400.0
2013-09-09 12:55:00,36.88,36.89,36.87,36.89,1900.0,36.88,36.89,36.87,36.89,1900.0
2013-09-09 13:00:00,36.9,36.91,36.87,36.89,3600.0,36.9,36.91,36.87,36.89,3600.0
2013-09-09 13:05:00,36.9,36.9,36.9,36.9,700.0,36.9,36.9,36.9,36.9,700.0
2013-09-09 13:10:00,36.91,36.91,36.9,36.9,1300.0,36.91,36.91,36.9,36.9,1300.0
2013-09-09 13:15:00,36.91,36.94,36.91,36.94,5500.0,36.91,36.94,36.91,36.94,5500.0
2013-09-09 13:20:00,36.94,36.95,36.92,36.92,3700.0,36.94,36.95,36.92,36.92,3700.0
2013-09-09 13:25:00,36.93,36.93,36.92,36.93,1000.0,36.93,36.93,36.92,36.93,1000.0
2013-09-09 13:30:00,36.93,36.95,36.93,36.95,1500.0,36.93,36.95,36.93,36.95,1500.0
2013-09-09 13:35:00,36.95,36.95,36.94,36.95,1400.0,36.95,36.95,36.94,36.95,1400.0
2013-09-09 13:40:00,36.95,36.95,36.93,36.93,5900.0,36.95,36.95,36.93,36.93,5900.0
2013-09-09 13:45:00,36.94,36.96,36.94,36.96,3700.0,36.94,36.96,36.94,36.96,3700.0
2013-09-09 13:50:00,36.96,36.98,36.95,36.97,3900.0,36.96,36.98,36.95,36.97,3900.0
2013-09-09 13:55:00,36.95,36.99,36.95,36.98,5100.0,36.95,36.99,36.95,36.98,5100.0
2013-09-09 14:00:00,36.98,36.99,36.96,36.98,6800.0,36.98,36.99,36.96,36.98,6800.0
2013-09-09 14:05:00,36.97,37.0,36.97,36.98,7200.0,36.97,37.0,36.97,36.98,7200.0
2013-09-09 14:10:00,36.96,36.97,36.95,36.97,1200.0,36.96,36.97,36.95,36.97,1200.0
2013-09-09 14:15:00,36.98,37.0,36.97,37.0,16600.0,36.98,37.0,36.97,37.0,16600.0
2013-09-09 14:20:00,37.0,37.0,36.99,36.99,6100.0,37.0,37.0,36.99,36.99,6100.0
2013-09-09 14:25:00,36.99,37.0,36.96,36.96,4800.0,36.99,37.0,36.96,36.96,4800.0
2013-09-09 14:30:00,36.96,36.96,36.93,36.94,3900.0,36.96,36.96,36.93,36.94,3900.0
2013-09-09 14:35:00,36.94,36.97,36.94,36.95,5900.0,36.94,36.97,36.94,36.95,5900.0
2013-09-09 14:40:00,36.95,36.95,36.91,36.91,2700.0,36.95,36.95,36.91,36.91,2700.0
2013-09-09 14:45:00,36.91,36.93,36.91,36.93,3700.0,36.91,36.93,36.91,36.93,3700.0
2013-09-09 14:50:00,36.92,36.96,36.92,36.95,4700.0,36.92,36.96,36.92,36.95,4700.0
2013-09-09 14:55:00,36.95,36.96,36.95,36.95,2200.0,36.95,36.96,36.95,36.95,2200.0
2013-09-09 15:00:00,36.96,36.96,36.94,36.95,8100.0,36.96,36.96,36.94,36.95,8100.0
2013-09-09 15:05:00,36.95,36.95,36.91,36.91,7800.0,36.95,36.95,36.91,36.91,7800.0
2013-09-09 15:10:00,36.91,36.91,36.9,36.91,2600.0,36.91,36.91,36.9,36.91,2600.0
2013-09-09 15:15:00,36.91,36.94,36.9,36.93,6400.0,36.91,36.94,36.9,36.93,6400.0
2013-09-09 15:20:00,36.93,36.93,36.89,36.89,3900.0,36.93,36.93,36.89,36.89,3900.0
2013-09-09 15:25:00,36.89,36.94,36.89,36.94,7800.0,36.89,36.94,36.89,36.94,7800.0
2013-09-09 15:30:00,36.94,36.94,36.92,36.94,8900.0,36.94,36.94,36.92,36.94,8900.0
2013-09-09 15:35:00,36.93,36.94,36.93,36.94,3000.0,36.93,36.94,36.93,36.94,3000.0
2013-09-09 15:40:00,36.94,36.94,36.93,36.93,8000.0,36.94,36.94,36.93,36.93,8000.0
2013-09-09 15:45:00,36.93,36.94,36.87,36.87,12800.0,36.93,36.94,36.87,36.87,12800.0
2013-09-09 15:50:00,36.88,36.91,36.87,36.91,14000.0,36.88,36.91,36.87,36.91,14000.0
2013-09-09 15:55:00,36.91,36.91,36.85,36.87,24200.0,36.91,36.91,36.85,36.87,24200.0
2013-09-10 09:30:00,37.72,37.72,36.95,37.0,9400.0,37.72,37.72,36.95,37.0,9400.0
2013-09-10 09:35:00,36.99,37.12,36.99,37.1,7400.0,36.99,37.12,36.99,37.1,7400.0
2013-09-10 09:40:00,37.08,37.08,37.0,37.0,2600.0,37.08,37.08,37.0,37.0,2600.0
2013-09-10 09:45:00,37.01,37.15,37.01,37.03,8000.0,37.01,37.15,37.01,37.03,8000.0
2013-09-10 09:50:00,37.04,37.14,37.04,37.1,3500.0,37.04,37.14,37.04,37.1,3500.0
2013-09-10 09:55:00,37.12,37.14,37.05,37.05,3200.0,37.12,37.14,37.05,37.05,3200.0
2013-09-10 10:00:00,37.1,37.12,37.09,37.12,2200.0,37.1,37.12,37.09,37.12,2200.0
2013-09-10 10:05:00,37.09,37.11,37.06,37.08,4600.0,37.09,37.11,37.06,37.08,4600.0
2013-09-10 10:10:00,37.11,37.2,37.08,37.2,5600.0,37.11,37.2,37.08,37.2,5600.0
2013-09-10 10:15:00,37.21,37.23,37.07,37.08,8800.0,37.21,37.23,37.07,37.08,8800.0
2013-09-10 10:20:00,37.08,37.2,37.08,37.19,8100.0,37.08,37.2,37.08,37.19,8100.0
2013-09-10 10:25:00,37.2,37.22,37.2,37.2,5500.0,37.2,37.22,37.2,37.2,5500.0
2013-09-10 10:30:00,37.2,37.21,37.17,37.17,3300.0,37.2,37.21,37.17,37.17,3300.0
2013-09-10 10:35:00,37.14,37.16,37.14,37.16,2900.0,37.14,37.16,37.14,37.16,2900.0
2013-09-10 10:40:00,37.16,37.23,37.16,37.22,5300.0,37.16,37.23,37.16,37.22,5300.0
2013-09-10 10:45:00,37.23,37.23,37.2,37.21,3100.0,37.23,37.23,37.2,37.21,3100.0
2013-09-10 10:50:00,37.21,37.22,37.01,37.19,62200.0,37.21,37.22,37.01,37.19,62200.0
2013-09-10 10:55:00,37.16,37.17,37.12,37.12,3700.0,37.16,37.17,37.12,37.12,3700.0
2013-09-10 11:00:00,37.11,37.11,37.07,37.09,3900.0,37.11,37.11,37.07,37.09,3900.0
2013-09-10 11:05:00,37.09,37.09,37.07,37.07,3300.0,37.09,37.09,37.07,37.07,3300.0
2013-09-10 11:10:00,37.08,37.09,37.07,37.07,7300.0,37.08,37.09,37.07,37.07,7300.0
2013-09-10 11:15:00,37.07,37.07,37.02,37.04,5600.0,37.07,37.07,37.02,37.04,5600.0
2013-09-10 11:20:00,37.04,37.07,37.04,37.04,7200.0,37.04,37.07,37.04,37.04,7200.0
2013-09-10 11:25:00,37.06,37.09,37.05,37.09,4300.0,37.06,37.09,37.05,37.09,4300.0
2013-09-10 11:30:00,37.08,37.09,37.05,37.05,4300.0,37.08,37.09,37.05,37.05,4300.0
2013-09-10 11:35:00,37.04,37.08,37.04,37.07,2500.0,37.04,37.08,37.04,37.07,2500.0
2013-09-10 11:40:00,37.08,37.09,37.04,37.04,3600.0,37.08,37.09,37.04,37.04,3600.0
2013-09-10 11:45:00,37.04,37.04,37.02,37.04,3100.0,37.04,37.04,37.02,37.04,3100.0
2013-09-10 11:50:00,37.04,37.06,37.03,37.06,2300.0,37.04,37.06,37.03,37.06,2300.0
2013-09-10 11:55:00,37.06,37.07,37.04,37.05,4800.0,37.06,37.07,37.04,37.05,4800.0
2013-09-10 12:00:00,37.06,37.06,37.04,37.04,2500.0,37.06,37.06,37.04,37.04,2500.0
2013-09-10 12:05:00,37.04,37.04,37.02,37.02,1900.0,37.04,37.04,37.02,37.02,1900.0
2013-09-10 12:10:00,37.02,37.02,36.98,36.98,6000.0,37.02,37.02,36.98,36.98,6000.0
2013-09-10 12:15:00,36.98,36.98,36.98,36.98,1300.0,36.98,36.98,36.98,36.98,1300.0
2013-09-10 12:20:00,36.99,37.03,36.98,37.02,5300.0,36.99,37.03,36.98,37.02,5300.0
2013-09-10 12:25:00,37.02,37.03,37.01,37.03,2000.0,37.02,37.03,37.01,37.03,2000.0
2013-09-10 12:30:00,37.04,37.04,37.02,37.02,2500.0,37.04,37.04,37.02,37.02,2500.0
2013-09-10 12:35:00,37.02,37.05,37.02,37.05,2800.0,37.02,37.05,37.02,37.05,2800.0
2013-09-10 12:40:00,37.05,37.05,37.03,37.03,1900.0,37.05,37.05,37.03,37.03,1900.0
2013-09-10 12:45:00,37.04,37.06,37.01,37.01,6000.0,37.04,37.06,37.01,37.01,6000.0
2013-09-10 12:50:00,37.01,37.05,37.01,37.05,2000.0,37.01,37.05,37.01,37.05,2000.0
2013-09-10 12:55:00,37.05,37.09,37.05,37.08,5100.0,37.05,37.09,37.05,37.08,5100.0
2013-09-10 13:00:00,37.07,37.08,37.02,37.02,3700.0,37.07,37.08,37.02,37.02,3700.0
2013-09-10 13:05:00,37.02,37.02,37.0,37.01,2100.0,37.02,37.02,37.0,37.01,2100.0
2013-09-10 13:10:00,37.01,37.02,37.0,37.0,8000.0,37.01,37.02,37.0,37.0,8000.0
2013-09-10 13:15:00,37.01,37.05,37.0,37.05,7500.0,37.01,37.05,37.0,37.05,7500.0
2013-09-10 13:20:00,37.04,37.06,37.01,37.04,3700.0,37.04,37.06,37.01,37.04,3700.0
2013-09-10 13:25:00,37.04,37.07,37.04,37.06,3900.0,37.04,37.07,37.04,37.06,3900.0
2013-09-10 13:30:00,37.07,37.08,37.05,37.07,4200.0,37.07,37.08,37.05,37.07,4200.0
2013-09-10 13:35:00,37.07,37.1,37.07,37.1,2900.0,37.07,37.1,37.07,37.1,2900.0
2013-09-10 13:40:00,37.09,37.13,37.08,37.12,6900.0,37.09,37.13,37.08,37.12,6900.0
2013-09-10 13:45:00,37.12,37.14,37.1,37.1,5000.0,37.12,37.14,37.1,37.1,5000.0
2013-09-10 13:50:00,37.1,37.13,37.1,37.12,2200.0,37.1,37.13,37.1,37.12,2200.0
2013-09-10 13:55:00,37.13,37.15,37.13,37.15,4700.0,37.13,37.15,37.13,37.15,4700.0
2013-09-10 14:00:00,37.16,37.18,37.14,37.14,4900.0,37.16,37.18,37.14,37.14,4900.0
2013-09-10 14:05:00,37.15,37.16,37.14,37.15,3600.0,37.15,37.16,37.14,37.15,3600.0
2013-09-10 14:10:00,37.14,37.15,37.1,37.13,5100.0,37.14,37.15,37.1,37.13,5100.0
2013-09-10 14:15:00,37.14,37.16,37.11,37.11,9300.0,37.14,37.16,37.11,37.11,9300.0
2013-09-10 14:20:00,37.12,37.16,37.12,37.15,3600.0,37.12,37.16,37.12,37.15,3600.0
2013-09-10 14:25:00,37.14,37.17,37.13,37.15,6400.0,37.14,37.17,37.13,37.15,6400.0
2013-09-10 14:30:00,37.15,37.16,37.12,37.14,4300.0,37.15,37.16,37.12,37.14,4300.0
2013-09-10 14:35:00,37.14,37.18,37.14,37.18,8800.0,37.14,37.18,37.14,37.18,8800.0
2013-09-10 14:40:00,37.18,37.2,37.18,37.19,5000.0,37.18,37.2,37.18,37.19,5000.0
2013-09-10 14:45:00,37.18,37.19,37.12,37.14,6000.0,37.18,37.19,37.12,37.14,6000.0
2013-09-10 14:50:00,37.14,37.15,37.12,37.13,5900.0,37.14,37.15,37.12,37.13,5900.0
2013-09-10 14:55:00,37.14,37.19,37.14,37.19,4600.0,37.14,37.19,37.14,37.19,4600.0
2013-09-10 15:00:00,37.19,37.2,37.18,37.19,4000.0,37.19,37.2,37.18,37.19,4000.0
2013-09-10 15:05:00,37.19,37.19,37.12,37.12,4800.0,37.19,37.19,37.12,37.12,4800.0
2013-09-10 15:10:00,37.12,37.14,37.11,37.13,7200.0,37.12,37.14,37.11,37.13,7200.0
2013-09-10 15:15:00,37.14,37.17,37.14,37.17,3500.0,37.14,37.17,37.14,37.17,3500.0
2013-09-10 15:20:00,37.17,37.2,37.17,37.2,9100.0,37.17,37.2,37.17,37.2,9100.0
2013-09-10 15:25:00,37.2,37.21,37.2,37.21,4800.0,37.2,37.21,37.2,37.21,4800.0
2013-09-10 15:30:00,37.21,37.21,37.15,37.17,8700.0,37.21,37.21,37.15,37.17,8700.0
2013-09-10 15:35:00,37.17,37.2,37.16,37.19,8100.0,37.17,37.2,37.16,37.19,8100.0
2013-09-10 15:40:00,37.2,37.21,37.19,37.2,9200.0,37.2,37.21,37.19,37.2,9200.0
2013-09-10 15:45:00,37.21,37.21,37.15,37.2,13700.0,37.21,37.21,37.15,37.2,13700.0
2013-09-10 15:50:00,37.2,37.2,37.15,37.16,9500.0,37.2,37.2,37.15,37.16,9500.0
2013-09-10 15:55:00,37.16,37.26,37.16,37.25,42700.0,37.16,37.26,37.16,37.25,42700.0
2013-09-11 09:30:00,37.11,37.22,37.11,37.22,2600.0,37.11,37.22,37.11,37.22,2600.0
2013-09-11 09:35:00,37.26,37.36,37.24,37.36,6800.0,37.26,37.36,37.24,37.36,6800.0
2013-09-11 09:40:00,37.38,37.38,37.35,37.36,9800.0,37.38,37.38,37.35,37.36,9800.0
2013-09-11 09:45:00,37.36,37.38,37.33,37.33,6100.0,37.36,37.38,37.33,37.33,6100.0
2013-09-11 09:50:00,37.34,37.35,37.28,37.29,3500.0,37.34,37.35,37.28,37.29,3500.0
2013-09-11 09:55:00,37.29,37.32,37.26,37.32,7000.0,37.29,37.32,37.26,37.32,7000.0
2013-09-11 10:00:00,37.31,37.39,37.31,37.38,5100.0,37.31,37.39,37.31,37.38,5100.0
2013-09-11 10:05:00,37.38,37.48,37.38,37.46,11800.0,37.38,37.48,37.38,37.46,11800.0
2013-09-11 10:10:00,37.43,37.45,37.38,37.4,4300.0,37.43,37.45,37.38,37.4,4300.0
2013-09-11 10:15:00,37.4,37.4,37.32,37.36,3400.0,37.4,37.4,37.32,37.36,3400.0
2013-09-11 10:20:00,37.36,37.39,37.33,37.34,2700.0,37.36,37.39,37.33,37.34,2700.0
2013-09-11 10:25:00,37.37,37.39,37.35,37.35,3000.0,37.37,37.39,37.35,37.35,3000.0
2013-09-11 10:30:00,37.35,37.4,37.35,37.4,3100.0,37.35,37.4,37.35,37.4,3100.0
2013-09-11 10:35:00,37.39,37.39,37.38,37.38,2800.0,37.39,37.39,37.38,37.38,2800.0
2013-09-11 10:40:00,37.36,37.38,37.36,37.37,1800.0,37.36,37.38,37.36,37.37,1800.0
2013-09-11 10:45:00,37.35,37.35,37.26,37.27,2700.0,37.35,37.35,37.26,37.27,2700.0
2013-09-11 10:50:00,37.27,37.29,37.27,37.28,2500.0,37.27,37.29,37.27,37.28,2500.0
2013-09-11 10:55:00,37.28,37.34,37.26,37.34,3900.0,37.28,37.34,37.26,37.34,3900.0
2013-09-11 11:00:00,37.35,37.41,37.35,37.41,2900.0,37.35,37.41,37.35,37.41,2900.0
2013-09-11 11:05:00,37.41,37.43,37.4,37.43,1100.0,37.41,37.43,37.4,37.43,1100.0
2013-09-11 11:10:00,37.44,37.45,37.43,37.43,3500.0,37.44,37.45,37.43,37.43,3500.0
2013-09-11 11:15:00,37.43,37.43,37.4,37.4,2900.0,37.43,37.43,37.4,37.4,2900.0
2013-09-11 11:20:00,37.39,37.43,37.38,37.43,1100.0,37.39,37.43,37.38,37.43,1100.0
2013-09-11 11:25:00,37.42,37.44,37.42,37.42,2200.0,37.42,37.44,37.42,37.42,2200.0
2013-09-11 11:30:00,37.42,37.47,37.42,37.44,3300.0,37.42,37.47,37.42,37.44,3300.0
2013-09-11 11:35:00,37.45,37.48,37.45,37.45,4300.0,37.45,37.48,37.45,37.45,4300.0
2013-09-11 11:40:00,37.46,37.46,37.43,37.44,4100.0,37.46,37.46,37.43,37.44,4100.0
2013-09-11 11:45:00,37.42,37.43,37.4,37.41,1900.0,37.42,37.43,37.4,37.41,1900.0
2013-09-11 11:50:00,37.41,37.41,37.4,37.41,3500.0,37.41,37.41,37.4,37.41,3500.0
2013-09-11 11:55:00,37.4,37.41,37.4,37.41,1200.0,37.4,37.41,37.4,37.41,1200.0
2013-09-11 12:00:00,37.41,37.41,37.38,37.39,2700.0,37.41,37.41,37.38,37.39,2700.0
2013-09-11 12:05:00,37.4,37.43,37.4,37.43,2700.0,37.4,37.43,37.4,37.43,2700.0
2013-09-11 12:10:00,37.42,37.43,37.4,37.42,3800.0,37.42,37.43,37.4,37.42,3800.0
2013-09-11 12:15:00,37.43,37.43,37.41,37.42,2500.0,37.43,37.43,37.41,37.42,2500.0
2013-09-11 12:20:00,37.43,37.45,37.43,37.44,3400.0,37.43,37.45,37.43,37.44,3400.0
2013-09-11 12:25:00,37.43,37.44,37.41,37.44,2400.0,37.43,37.44,37.41,37.44,2400.0
2013-09-11 12:30:00,37.44,37.47,37.44,37.45,3100.0,37.44,37.47,37.44,37.45,3100.0
2013-09-11 12:35:00,37.45,37.46,37.43,37.44,2400.0,37.45,37.46,37.43,37.44,2400.0
2013-09-11 12:40:00,37.45,37.45,37.41,37.41,1600.0,37.45,37.45,37.41,37.41,1600.0
2013-09-11 12:45:00,37.41,37.43,37.41,37.43,2100.0,37.41,37.43,37.41,37.43,2100.0
2013-09-11 12:50:00,37.43,37.47,37.43,37.46,2800.0,37.43,37.47,37.43,37.46,2800.0
2013-09-11 12:55:00,37.46,37.47,37.45,37.47,2700.0,37.46,37.47,37.45,37.47,2700.0
2013-09-11 13:00:00,37.47,37.47,37.44,37.44,4500.0,37.47,37.47,37.44,37.44,4500.0
2013-09-11 13:05:00,37.44,37.44,37.38,37.39,2500.0,37.44,37.44,37.38,37.39,2500.0
2013-09-11 13:10:00,37.41,37.43,37.4,37.42,1800.0,37.41,37.43,37.4,37.42,1800.0
2013-09-11 13:15:00,37.43,37.43,37.4,37.41,2800.0,37.43,37.43,37.4,37.41,2800.0
2013-09-11 13:20:00,37.4,37.42,37.39,37.39,2100.0,37.4,37.42,37.39,37.39,2100.0
2013-09-11 13:25:00,37.39,37.41,37.39,37.4,2700.0,37.39,37.41,37.39,37.4,2700.0
2013-09-11 13:30:00,37.41,37.44,37.41,37.43,3100.0,37.41,37.44,37.41,37.43,3100.0
2013-09-11 13:35:00,37.43,37.44,37.41,37.41,5000.0,37.43,37.44,37.41,37.41,5000.0
2013-09-11 13:40:00,37.39,37.4,37.38,37.4,2500.0,37.39,37.4,37.38,37.4,2500.0
2013-09-11 13:45:00,37.4,37.4,37.4,37.4,1400.0,37.4,37.4,37.4,37.4,1400.0
2013-09-11 13:50:00,37.4,37.41,37.38,37.38,2900.0,37.4,37.41,37.38,37.38,2900.0
2013-09-11 13:55:00,37.4,37.41,37.37,37.4,1600.0,37.4,37.41,37.37,37.4,1600.0
2013-09-11 14:00:00,37.4,37.4,37.37,37.39,2900.0,37.4,37.4,37.37,37.39,2900.0
2013-09-11 14:05:00,37.39,37.42,37.39,37.41,5300.0,37.39,37.42,37.39,37.41,5300.0
2013-09-11 14:10:00,37.43,37.44,37.4,37.44,4800.0,37.43,37.44,37.4,37.44,4800.0
2013-09-11 14:15:00,37.41,37.45,37.41,37.44,4900.0,37.41,37.45,37.41,37.44,4900.0
2013-09-11 14:20:00,37.43,37.43,37.39,37.4,3500.0,37.43,37.43,37.39,37.4,3500.0
2013-09-11 14:25:00,37.4,37.44,37.4,37.44,4500.0,37.4,37.44,37.4,37.44,4500.0
2013-09-11 14:30:00,37.44,37.47,37.44,37.47,7300.0,37.44,37.47,37.44,37.47,7300.0
2013-09-11 14:35:00,37.46,37.47,37.44,37.44,3100.0,37.46,37.47,37.44,37.44,3100.0
2013-09-11 14:40:00,37.44,37.45,37.42,37.45,4000.0,37.44,37.45,37.42,37.45,4000.0
2013-09-11 14:45:00,37.45,37.45,37.44,37.45,4800.0,37.45,37.45,37.44,37.45,4800.0
2013-09-11 14:50:00,37.45,37.45,37.4,37.4,4600.0,37.45,37.45,37.4,37.4,4600.0
2013-09-11 14:55:00,37.4,37.4,37.39,37.4,3800.0,37.4,37.4,37.39,37.4,3800.0
2013-09-11 15:00:00,37.39,37.43,37.39,37.43,5600.0,37.39,37.43,37.39,37.43,5600.0
2013-09-11 15:05:00,37.44,37.45,37.4,37.41,7300.0,37.44,37.45,37.4,37.41,7300.0
2013-09-11 15:10:00,37.4,37.42,37.4,37.42,3300.0,37.4,37.42,37.4,37.42,3300.0
2013-09-11 15:15:00,37.44,37.44,37.41,37.42,5800.0,37.44,37.44,37.41,37.42,5800.0
2013-09-11 15:20:00,37.41,37.45,37.41,37.45,4400.0,37.41,37.45,37.41,37.45,4400.0
2013-09-11 15:25:00,37.45,37.45,37.41,37.41,9000.0,37.45,37.45,37.41,37.41,9000.0
2013-09-11 15:30:00,37.41,37.45,37.41,37.44,8000.0,37.41,37.45,37.41,37.44,8000.0
2013-09-11 15:35:00,37.44,37.46,37.43,37.46,5100.0,37.44,37.46,37.43,37.46,5100.0
2013-09-11 15:40:00,37.45,37.47,37.44,37.46,10000.0,37.45,37.47,37.44,37.46,10000.0
2013-09-11 15:45:00,37.46,37.46,37.38,37.39,32200.0,37.46,37.46,37.38,37.39,32200.0
2013-09-11 15:50:00,37.39,37.42,37.39,37.4,15400.0,37.39,37.42,37.39,37.4,15400.0
2013-09-11 15:55:00,37.42,37.46,37.39,37.46,29800.0,37.42,37.46,37.39,37.46,29800.0
2013-09-12 09:30:00,37.37,37.43,37.3,37.3,11300.0,37.37,37.43,37.3,37.3,11300.0
2013-09-12 09:35:00,37.29,37.3,37.17,37.26,12200.0,37.29,37.3,37.17,37.26,12200.0
2013-09-12 09:40:00,37.27,37.28,37.2,37.28,11100.0,37.27,37.28,37.2,37.28,11100.0
2013-09-12 09:45:00,37.29,37.39,37.29,37.34,2900.0,37.29,37.39,37.29,37.34,2900.0
2013-09-12 09:50:00,37.35,37.35,37.28,37.34,5000.0,37.35,37.35,37.28,37.34,5000.0
2013-09-12 09:55:00,37.37,37.4,37.34,37.4,5100.0,37.37,37.4,37.34,37.4,5100.0
2013-09-12 10:00:00,37.4,37.49,37.4,37.46,5800.0,37.4,37.49,37.4,37.46,5800.0
2013-09-12 10:05:00,37.46,37.49,37.46,37.48,2000.0,37.46,37.49,37.46,37.48,2000.0
2013-09-12 10:10:00,37.47,37.47,37.42,37.44,1900.0,37.47,37.47,37.42,37.44,1900.0
2013-09-12 10:15:00,37.44,37.48,37.44,37.48,5600.0,37.44,37.48,37.44,37.48,5600.0
2013-09-12 10:20:00,37.48,37.49,37.47,37.48,8700.0,37.48,37.49,37.47,37.48,8700.0
2013-09-12 10:25:00,37.48,37.48,37.43,37.43,3700.0,37.48,37.48,37.43,37.43,3700.0
2013-09-12 10:30:00,37.43,37.44,37.38,37.38,28300.0,37.43,37.44,37.38,37.38,28300.0
2013-09-12 10:35:00,37.38,37.38,37.31,37.31,5700.0,37.38,37.38,37.31,37.31,5700.0
2013-09-12 10:40:00,37.31,37.35,37.31,37.35,7300.0,37.31,37.35,37.31,37.35,7300.0
2013-09-12 10:45:00,37.32,37.33,37.27,37.27,5300.0,37.32,37.33,37.27,37.27,5300.0
2013-09-12 10:50:00,37.26,37.27,37.23,37.23,11900.0,37.26,37.27,37.23,37.23,11900.0
2013-09-12 10:55:00,37.23,37.24,37.18,37.18,9300.0,37.23,37.24,37.18,37.18,9300.0
2013-09-12 11:00:00,37.18,37.23,37.18,37.18,14100.0,37.18,37.23,37.18,37.18,14100.0
2013-09-12 11:05:00,37.18,37.22,37.17,37.18,10900.0,37.18,37.22,37.17,37.18,10900.0
2013-09-12 11:10:00,37.18,37.18,37.11,37.12,22500.0,37.18,37.18,37.11,37.12,22500.0
2013-09-12 11:15:00,37.12,37.12,37.09,37.11,7300.0,37.12,37.12,37.09,37.11,7300.0
2013-09-12 11:20:00,37.12,37.18,37.12,37.18,8800.0,37.12,37.18,37.12,37.18,8800.0
2013-09-12 11:25:00,37.18,37.18,37.14,37.14,7000.0,37.18,37.18,37.14,37.14,7000.0
2013-09-12 11:30:00,37.14,37.14,37.06,37.06,4500.0,37.14,37.14,37.06,37.06,4500.0
2013-09-12 11:35:00,37.06,37.08,37.05,37.06,8000.0,37.06,37.08,37.05,37.06,8000.0
2013-09-12 11:40:00,37.06,37.11,37.02,37.11,6300.0,37.06,37.11,37.02,37.11,6300.0
2013-09-12 11:45:00,37.13,37.14,37.13,37.14,2000.0,37.13,37.14,37.13,37.14,2000.0
2013-09-12 11:50:00,37.14,37.19,37.14,37.19,5300.0,37.14,37.19,37.14,37.19,5300.0
2013-09-12 11:55:00,37.19,37.23,37.19,37.23,1500.0,37.19,37.23,37.19,37.23,1500.0
2013-09-12 12:00:00,37.23,37.23,37.15,37.16,6500.0,37.23,37.23,37.15,37.16,6500.0
2013-09-12 12:05:00,37.15,37.15,37.1,37.1,3400.0,37.15,37.15,37.1,37.1,3400.0
2013-09-12 12:10:00,37.11,37.11,37.07,37.07,3000.0,37.11,37.11,37.07,37.07,3000.0
2013-09-12 12:15:00,37.07,37.13,37.07,37.13,6900.0,37.07,37.13,37.07,37.13,6900.0
2013-09-12 12:20:00,37.13,37.13,37.07,37.07,3700.0,37.13,37.13,37.07,37.07,3700.0
2013-09-12 12:25:00,37.08,37.09,37.04,37.09,4400.0,37.08,37.09,37.04,37.09,4400.0
2013-09-12 12:30:00,37.11,37.15,37.11,37.15,2900.0,37.11,37.15,37.11,37.15,2900.0
2013-09-12 12:35:00,37.14,37.16,37.14,37.15,4000.0,37.14,37.16,37.14,37.15,4000.0
2013-09-12 12:40:00,37.14,37.14,37.11,37.11,3400.0,37.14,37.14,37.11,37.11,3400.0
2013-09-12 12:45:00,37.13,37.14,37.12,37.14,3500.0,37.13,37.14,37.12,37.14,3500.0
2013-09-12 12:50:00,37.14,37.14,37.13,37.14,2100.0,37.14,37.14,37.13,37.14,2100.0
2013-09-12 12:55:00,37.13,37.13,37.09,37.1,4400.0,37.13,37.13,37.09,37.1,4400.0
2013-09-12 13:00:00,37.1,37.16,37.09,37.16,3400.0,37.1,37.16,37.09,37.16,3400.0
2013-09-12 13:05:00,37.17,37.21,37.17,37.2,2700.0,37.17,37.21,37.17,37.2,2700.0
2013-09-12 13:10:00,37.2,37.2,37.2,37.2,600.0,37.2,37.2,37.2,37.2,600.0
2013-09-12 13:15:00,37.2,37.2,37.18,37.18,3800.0,37.2,37.2,37.18,37.18,3800.0
2013-09-12 13:20:00,37.19,37.23,37.19,37.23,2000.0,37.19,37.23,37.19,37.23,2000.0
2013-09-12 13:25:00,37.25,37.27,37.24,37.27,2800.0,37.25,37.27,37.24,37.27,2800.0
2013-09-12 13:30:00,37.27,37.27,37.22,37.22,6500.0,37.27,37.27,37.22,37.22,6500.0
2013-09-12 13:35:00,37.22,37.23,37.2,37.23,2500.0,37.22,37.23,37.2,37.23,2500.0
2013-09-12 13:40:00,37.22,37.22,37.19,37.19,2600.0,37.22,37.22,37.19,37.19,2600.0
2013-09-12 13:45:00,37.17,37.19,37.17,37.19,2000.0,37.17,37.19,37.17,37.19,2000.0
2013-09-12 13:50:00,37.2,37.23,37.2,37.22,5300.0,37.2,37.23,37.2,37.22,5300.0
2013-09-12 13:55:00,37.22,37.22,37.2,37.2,2100.0,37.22,37.22,37.2,37.2,2100.0
2013-09-12 14:00:00,37.21,37.26,37.21,37.26,3000.0,37.21,37.26,37.21,37.26,3000.0
2013-09-12 14:05:00,37.26,37.28,37.26,37.28,4800.0,37.26,37.28,37.26,37.28,4800.0
2013-09-12 14:10:00,37.28,37.28,37.25,37.25,2700.0,37.28,37.28,37.25,37.25,2700.0
2013-09-12 14:15:00,37.25,37.26,37.24,37.25,4500.0,37.25,37.26,37.24,37.25,4500.0
2013-09-12 14:20:00,37.25,37.25,37.21,37.21,5300.0,37.25,37.25,37.21,37.21,5300.0
2013-09-12 14:25:00,37.21,37.24,37.2,37.24,4400.0,37.21,37.24,37.2,37.24,4400.0
2013-09-12 14:30:00,37.23,37.25,37.23,37.25,6900.0,37.23,37.25,37.23,37.25,6900.0
2013-09-12 14:35:00,37.25,37.25,37.16,37.18,6200.0,37.25,37.25,37.16,37.18,6200.0
2013-09-12 14:40:00,37.18,37.19,37.18,37.19,2700.0,37.18,37.19,37.18,37.19,2700.0
2013-09-12 14:45:00,37.2,37.25,37.2,37.24,6800.0,37.2,37.25,37.2,37.24,6800.0
2013-09-12 14:50:00,37.25,37.27,37.25,37.27,3000.0,37.25,37.27,37.25,37.27,3000.0
2013-09-12 14:55:00,37.27,37.29,37.27,37.29,5400.0,37.27,37.29,37.27,37.29,5400.0
2013-09-12 15:00:00,37.29,37.29,37.27,37.27,3800.0,37.29,37.29,37.27,37.27,3800.0
2013-09-12 15:05:00,37.27,37.28,37.25,37.25,4900.0,37.27,37.28,37.25,37.25,4900.0
2013-09-12 15:10:00,37.25,37.25,37.23,37.24,4200.0,37.25,37.25,37.23,37.24,4200.0
2013-09-12 15:15:00,37.24,37.25,37.22,37.25,5700.0,37.24,37.25,37.22,37.25,5700.0
2013-09-12 15:20:00,37.25,37.25,37.24,37.24,5200.0,37.25,37.25,37.24,37.24,5200.0
2013-09-12 15:25:00,37.25,37.27,37.24,37.25,9400.0,37.25,37.27,37.24,37.25,9400.0
2013-09-12 15:30:00,37.24,37.24,37.2,37.21,8400.0,37.24,37.24,37.2,37.21,8400.0
2013-09-12 15:35:00,37.21,37.26,37.2,37.26,7900.0,37.21,37.26,37.2,37.26,7900.0
2013-09-12 15:40:00,37.26,37.26,37.18,37.2,13700.0,37.26,37.26,37.18,37.2,13700.0
2013-09-12 15:45:00,37.2,37.2,37.16,37.16,5700.0,37.2,37.2,37.16,37.16,5700.0
2013-09-12 15:50:00,37.16,37.16,37.13,37.15,11200.0,37.16,37.16,37.13,37.15,11200.0
2013-09-12 15:55:00,37.14,37.17,37.14,37.16,19700.0,37.14,37.17,37.14,37.16,19700.0
2013-09-13 09:30:00,37.14,37.24,37.14,37.22,7000.0,37.14,37.24,37.14,37.22,7000.0
2013-09-13 09:35:00,37.31,37.36,37.3,37.36,3500.0,37.31,37.36,37.3,37.36,3500.0
2013-09-13 09:40:00,37.27,37.27,37.27,37.27,100.0,37.27,37.27,37.27,37.27,100.0
2013-09-13 09:45:00,37.27,37.27,37.17,37.21,3500.0,37.27,37.27,37.17,37.21,3500.0
2013-09-13 09:50:00,37.21,37.28,37.21,37.28,4000.0,37.21,37.28,37.21,37.28,4000.0
2013-09-13 09:55:00,37.27,37.29,37.23,37.29,3400.0,37.27,37.29,37.23,37.29,3400.0
2013-09-13 10:00:00,37.28,37.29,37.24,37.24,4600.0,37.28,37.29,37.24,37.24,4600.0
2013-09-13 10:05:00,37.2,37.24,37.2,37.22,3600.0,37.2,37.24,37.2,37.22,3600.0
2013-09-13 10:10:00,37.2,37.2,37.15,37.19,3400.0,37.2,37.2,37.15,37.19,3400.0
2013-09-13 10:15:00,37.19,37.21,37.17,37.2,3900.0,37.19,37.21,37.17,37.2,3900.0
2013-09-13 10:20:00,37.2,37.24,37.2,37.24,2500.0,37.2,37.24,37.2,37.24,2500.0
2013-09-13 10:25:00,37.24,37.25,37.22,37.22,5000.0,37.24,37.25,37.22,37.22,5000.0
2013-09-13 10:30:00,37.23,37.28,37.23,37.27,6400.0,37.23,37.28,37.23,37.27,6400.0
2013-09-13 10:35:00,37.28,37.3,37.28,37.29,5700.0,37.28,37.3,37.28,37.29,5700.0
2013-09-13 10:40:00,37.3,37.37,37.3,37.37,8200.0,37.3,37.37,37.3,37.37,8200.0
2013-09-13 10:45:00,37.37,37.37,37.32,37.32,2400.0,37.37,37.37,37.32,37.32,2400.0
2013-09-13 10:50:00,37.34,37.35,37.33,37.34,3200.0,37.34,37.35,37.33,37.34,3200.0
2013-09-13 10:55:00,37.36,37.37,37.33,37.34,15500.0,37.36,37.37,37.33,37.34,15500.0
2013-09-13 11:00:00,37.34,37.34,37.31,37.33,2600.0,37.34,37.34,37.31,37.33,2600.0
2013-09-13 11:05:00,37.33,37.36,37.33,37.36,3800.0,37.33,37.36,37.33,37.36,3800.0
2013-09-13 11:10:00,37.35,37.37,37.35,37.37,2500.0,37.35,37.37,37.35,37.37,2500.0
2013-09-13 11:15:00,37.39,37.4,37.38,37.39,2900.0,37.39,37.4,37.38,37.39,2900.0
2013-09-13 11:20:00,37.39,37.39,37.36,37.36,1800.0,37.39,37.39,37.36,37.36,1800.0
2013-09-13 11:25:00,37.38,37.41,37.38,37.4,4500.0,37.38,37.41,37.38,37.4,4500.0
2013-09-13 11:30:00,37.4,37.41,37.4,37.41,1700.0,37.4,37.41,37.4,37.41,1700.0
2013-09-13 11:35:00,37.41,37.42,37.4,37.4,3300.0,37.41,37.42,37.4,37.4,3300.0
2013-09-13 11:40:00,37.4,37.4,37.34,37.35,1900.0,37.4,37.4,37.34,37.35,1900.0
2013-09-13 11:45:00,37.34,37.37,37.34,37.34,3400.0,37.34,37.37,37.34,37.34,3400.0
2013-09-13 11:50:00,37.34,37.36,37.34,37.35,1500.0,37.34,37.36,37.34,37.35,1500.0
2013-09-13 11:55:00,37.35,37.39,37.35,37.39,2600.0,37.35,37.39,37.35,37.39,2600.0
2013-09-13 12:00:00,37.39,37.39,37.38,37.38,1600.0,37.39,37.39,37.38,37.38,1600.0
2013-09-13 12:05:00,37.38,37.41,37.38,37.4,2100.0,37.38,37.41,37.38,37.4,2100.0
2013-09-13 12:10:00,37.4,37.41,37.39,37.41,2700.0,37.4,37.41,37.39,37.41,2700.0
2013-09-13 12:15:00,37.4,37.4,37.38,37.39,1100.0,37.4,37.4,37.38,37.39,1100.0
2013-09-13 12:20:00,37.39,37.41,37.39,37.41,700.0,37.39,37.41,37.39,37.41,700.0
2013-09-13 12:25:00,37.43,37.44,37.42,37.43,3500.0,37.43,37.44,37.42,37.43,3500.0
2013-09-13 12:30:00,37.42,37.42,37.41,37.41,3500.0,37.42,37.42,37.41,37.41,3500.0
2013-09-13 12:35:00,37.41,37.42,37.38,37.39,1800.0,37.41,37.42,37.38,37.39,1800.0
2013-09-13 12:40:00,37.39,37.39,37.38,37.39,2200.0,37.39,37.39,37.38,37.39,2200.0
2013-09-13 12:45:00,37.39,37.39,37.38,37.38,1300.0,37.39,37.39,37.38,37.38,1300.0
2013-09-13 12:50:00,37.38,37.42,37.38,37.41,2300.0,37.38,37.42,37.38,37.41,2300.0
2013-09-13 12:55:00,37.42,37.42,37.4,37.41,1000.0,37.42,37.42,37.4,37.41,1000.0
2013-09-13 13:00:00,37.41,37.41,37.39,37.4,2200.0,37.41,37.41,37.39,37.4,2200.0
2013-09-13 13:05:00,37.4,37.4,37.4,37.4,300.0,37.4,37.4,37.4,37.4,300.0
2013-09-13 13:10:00,37.42,37.42,37.39,37.4,3300.0,37.42,37.42,37.39,37.4,3300.0
2013-09-13 13:15:00,37.4,37.4,37.4,37.4,1700.0,37.4,37.4,37.4,37.4,1700.0
2013-09-13 13:20:00,37.4,37.4,37.38,37.38,1200.0,37.4,37.4,37.38,37.38,1200.0
2013-09-13 13:25:00,37.38,37.39,37.38,37.38,3100.0,37.38,37.39,37.38,37.38,3100.0
2013-09-13 13:30:00,37.39,37.39,37.39,37.39,100.0,37.39,37.39,37.39,37.39,100.0
2013-09-13 13:35:00,37.39,37.39,37.36,37.36,4200.0,37.39,37.39,37.36,37.36,4200.0
2013-09-13 13:40:00,37.36,37.36,37.35,37.36,2000.0,37.36,37.36,37.35,37.36,2000.0
2013-09-13 13:45:00,37.37,37.39,37.37,37.39,2200.0,37.37,37.39,37.37,37.39,2200.0
2013-09-13 13:50:00,37.39,37.39,37.39,37.39,300.0,37.39,37.39,37.39,37.39,300.0
2013-09-13 13:55:00,37.39,37.4,37.34,37.35,7100.0,37.39,37.4,37.34,37.35,7100.0
2013-09-13 14:00:00,37.35,37.38,37.34,37.38,3400.0,37.35,37.38,37.34,37.38,3400.0
2013-09-13 14:05:00,37.38,37.38,37.37,37.37,1000.0,37.38,37.38,37.37,37.37,1000.0
2013-09-13 14:10:00,37.37,37.39,37.35,37.39,60500.0,37.37,37.39,37.35,37.39,60500.0
2013-09-13 14:15:00,37.39,37.39,37.37,37.39,2800.0,37.39,37.39,37.37,37.39,2800.0
2013-09-13 14:20:00,37.38,37.38,37.38,37.38,700.0,37.38,37.38,37.38,37.38,700.0
2013-09-13 14:25:00,37.37,37.39,37.37,37.38,1800.0,37.37,37.39,37.37,37.38,1800.0
2013-09-13 14:30:00,37.38,37.4,37.38,37.39,5500.0,37.38,37.4,37.38,37.39,5500.0
2013-09-13 14:35:00,37.39,37.39,37.38,37.39,1500.0,37.39,37.39,37.38,37.39,1500.0
2013-09-13 14:40:00,37.4,37.4,37.4,37.4,300.0,37.4,37.4,37.4,37.4,300.0
2013-09-13 14:45:00,37.4,37.4,37.38,37.38,4700.0,37.4,37.4,37.38,37.38,4700.0
2013-09-13 14:50:00,37.39,37.4,37.39,37.39,2300.0,37.39,37.4,37.39,37.39,2300.0
2013-09-13 14:55:00,37.4,37.42,37.4,37.41,5800.0,37.4,37.42,37.4,37.41,5800.0
2013-09-13 15:00:00,37.41,37.42,37.4,37.42,1900.0,37.41,37.42,37.4,37.42,1900.0
2013-09-13 15:05:00,37.41,37.42,37.41,37.41,2700.0,37.41,37.42,37.41,37.41,2700.0
2013-09-13 15:10:00,37.41,37.41,37.38,37.4,4300.0,37.41,37.41,37.38,37.4,4300.0
2013-09-13 15:15:00,37.41,37.42,37.41,37.42,1100.0,37.41,37.42,37.41,37.42,1100.0
2013-09-13 15:20:00,37.43,37.44,37.42,37.43,6200.0,37.43,37.44,37.42,37.43,6200.0
2013-09-13 15:25:00,37.43,37.43,37.42,37.43,4000.0,37.43,37.43,37.42,37.43,4000.0
2013-09-13 15:30:00,37.43,37.43,37.39,37.41,5700.0,37.43,37.43,37.39,37.41,5700.0
2013-09-13 15:35:00,37.42,37.42,37.41,37.41,3300.0,37.42,37.42,37.41,37.41,3300.0
2013-09-13 15:40:00,37.41,37.41,37.39,37.41,6600.0,37.41,37.41,37.39,37.41,6600.0
2013-09-13 15:45:00,37.4,37.41,37.4,37.4,6100.0,37.4,37.41,37.4,37.4,6100.0
2013-09-13 15:50:00,37.4,37.4,37.35,37.35,3300.0,37.4,37.4,37.35,37.35,3300.0
2013-09-13 15:55:00,37.36,37.42,37.36,37.41,15500.0,37.36,37.42,37.36,37.41,15500.0
2013-09-16 09:30:00,37.5,37.53,37.41,37.47,91800.0,37.5,37.53,37.41,37.47,91800.0
2013-09-16 09:35:00,37.48,37.59,37.48,37.59,9600.0,37.48,37.59,37.48,37.59,9600.0
2013-09-16 09:40:00,37.59,37.63,37.55,37.55,9800.0,37.59,37.63,37.55,37.55,9800.0
2013-09-16 09:45:00,37.56,37.59,37.55,37.57,3300.0,37.56,37.59,37.55,37.57,3300.0
2013-09-16 09:50:00,37.6,37.61,37.56,37.56,5300.0,37.6,37.61,37.56,37.56,5300.0
2013-09-16 09:55:00,37.56,37.57,37.55,37.55,2400.0,37.56,37.57,37.55,37.55,2400.0
2013-09-16 10:00:00,37.55,37.56,37.55,37.55,2900.0,37.55,37.56,37.55,37.55,2900.0
2013-09-16 10:05:00,37.55,37.57,37.54,37.56,2300.0,37.55,37.57,37.54,37.56,2300.0
2013-09-16 10:10:00,37.58,37.6,37.57,37.6,5200.0,37.58,37.6,37.57,37.6,5200.0
2013-09-16 10:15:00,37.6,37.64,37.58,37.58,6300.0,37.6,37.64,37.58,37.58,6300.0
2013-09-16 10:20:00,37.58,37.58,37.55,37.55,3100.0,37.58,37.58,37.55,37.55,3100.0
2013-09-16 10:25:00,37.53,37.57,37.52,37.57,2600.0,37.53,37.57,37.52,37.57,2600.0
2013-09-16 10:30:00,37.59,37.62,37.59,37.61,4200.0,37.59,37.62,37.59,37.61,4200.0
2013-09-16 10:35:00,37.61,37.61,37.58,37.58,1600.0,37.61,37.61,37.58,37.58,1600.0
2013-09-16 10:40:00,37.58,37.58,37.53,37.53,2200.0,37.58,37.58,37.53,37.53,2200.0
2013-09-16 10:45:00,37.53,37.59,37.53,37.58,2600.0,37.53,37.59,37.53,37.58,2600.0
2013-09-16 10:50:00,37.58,37.58,37.55,37.55,2000.0,37.58,37.58,37.55,37.55,2000.0
2013-09-16 10:55:00,37.54,37.54,37.52,37.52,1100.0,37.54,37.54,37.52,37.52,1100.0
2013-09-16 11:00:00,37.53,37.54,37.52,37.53,5600.0,37.53,37.54,37.52,37.53,5600.0
2013-09-16 11:05:00,37.54,37.54,37.5,37.52,4700.0,37.54,37.54,37.5,37.52,4700.0
2013-09-16 11:10:00,37.52,37.52,37.51,37.51,1700.0,37.52,37.52,37.51,37.51,1700.0
2013-09-16 11:15:00,37.51,37.52,37.49,37.51,4100.0,37.51,37.52,37.49,37.51,4100.0
2013-09-16 11:20:00,37.52,37.52,37.49,37.5,3100.0,37.52,37.52,37.49,37.5,3100.0
2013-09-16 11:25:00,37.5,37.52,37.49,37.52,2200.0,37.5,37.52,37.49,37.52,2200.0
2013-09-16 11:30:00,37.52,37.55,37.52,37.55,1700.0,37.52,37.55,37.52,37.55,1700.0
2013-09-16 11:35:00,37.55,37.55,37.52,37.52,6100.0,37.55,37.55,37.52,37.52,6100.0
2013-09-16 11:40:00,37.52,37.55,37.52,37.54,2600.0,37.52,37.55,37.52,37.54,2600.0
2013-09-16 11:45:00,37.54,37.54,37.52,37.53,1500.0,37.54,37.54,37.52,37.53,1500.0
2013-09-16 11:50:00,37.53,37.53,37.5,37.52,3500.0,37.53,37.53,37.5,37.52,3500.0
2013-09-16 11:55:00,37.51,37.53,37.51,37.53,700.0,37.51,37.53,37.51,37.53,700.0
2013-09-16 12:00:00,37.55,37.55,37.52,37.52,2600.0,37.55,37.55,37.52,37.52,2600.0
2013-09-16 12:05:00,37.52,37.52,37.51,37.51,1400.0,37.52,37.52,37.51,37.51,1400.0
2013-09-16 12:10:00,37.52,37.53,37.5,37.53,3700.0,37.52,37.53,37.5,37.53,3700.0
2013-09-16 12:15:00,37.53,37.53,37.52,37.52,2500.0,37.53,37.53,37.52,37.52,2500.0
2013-09-16 12:20:00,37.52,37.53,37.52,37.53,1900.0,37.52,37.53,37.52,37.53,1900.0
2013-09-16 12:25:00,37.52,37.52,37.5,37.5,2100.0,37.52,37.52,37.5,37.5,2100.0
2013-09-16 12:30:00,37.5,37.51,37.49,37.5,3300.0,37.5,37.51,37.49,37.5,3300.0
2013-09-16 12:35:00,37.5,37.51,37.49,37.51,2300.0,37.5,37.51,37.49,37.51,2300.0
2013-09-16 12:40:00,37.5,37.52,37.5,37.5,4700.0,37.5,37.52,37.5,37.5,4700.0
2013-09-16 12:45:00,37.5,37.52,37.49,37.49,9300.0,37.5,37.52,37.49,37.49,9300.0
2013-09-16 12:50:00,37.5,37.5,37.44,37.46,14200.0,37.5,37.5,37.44,37.46,14200.0
2013-09-16 12:55:00,37.46,37.46,37.44,37.44,1300.0,37.46,37.46,37.44,37.44,1300.0
2013-09-16 13:00:00,37.44,37.45,37.43,37.45,3300.0,37.44,37.45,37.43,37.45,3300.0
2013-09-16 13:05:00,37.43,37.43,37.42,37.43,1900.0,37.43,37.43,37.42,37.43,1900.0
2013-09-16 13:10:00,37.44,37.46,37.44,37.46,1200.0,37.44,37.46,37.44,37.46,1200.0
2013-09-16 13:15:00,37.46,37.46,37.45,37.45,1800.0,37.46,37.46,37.45,37.45,1800.0
2013-09-16 13:20:00,37.45,37.45,37.44,37.44,1600.0,37.45,37.45,37.44,37.44,1600.0
2013-09-16 13:25:00,37.45,37.45,37.44,37.44,3400.0,37.45,37.45,37.44,37.44,3400.0
2013-09-16 13:30:00,37.44,37.44,37.43,37.44,2400.0,37.44,37.44,37.43,37.44,2400.0
2013-09-16 13:35:00,37.43,37.43,37.39,37.39,8800.0,37.43,37.43,37.39,37.39,8800.0
2013-09-16 13:40:00,37.39,37.4,37.31,37.33,3400.0,37.39,37.4,37.31,37.33,3400.0
2013-09-16 13:45:00,37.33,37.37,37.33,37.37,28000.0,37.33,37.37,37.33,37.37,28000.0
2013-09-16 13:50:00,37.37,37.37,37.37,37.37,6100.0,37.37,37.37,37.37,37.37,6100.0
2013-09-16 13:55:00,37.37,37.41,37.37,37.41,8100.0,37.37,37.41,37.37,37.41,8100.0
2013-09-16 14:00:00,37.41,37.44,37.41,37.43,2000.0,37.41,37.44,37.41,37.43,2000.0
2013-09-16 14:05:00,37.43,37.45,37.43,37.44,3200.0,37.43,37.45,37.43,37.44,3200.0
2013-09-16 14:10:00,37.44,37.44,37.38,37.38,5300.0,37.44,37.44,37.38,37.38,5300.0
2013-09-16 14:15:00,37.38,37.39,37.37,37.39,8200.0,37.38,37.39,37.37,37.39,8200.0
2013-09-16 14:20:00,37.39,37.39,37.37,37.38,4700.0,37.39,37.39,37.37,37.38,4700.0
2013-09-16 14:25:00,37.38,37.38,37.37,37.37,1800.0,37.38,37.38,37.37,37.37,1800.0
2013-09-16 14:30:00,37.37,37.37,37.33,37.34,11600.0,37.37,37.37,37.33,37.34,11600.0
2013-09-16 14:35:00,37.34,37.36,37.31,37.33,10800.0,37.34,37.36,37.31,37.33,10800.0
2013-09-16 14:40:00,37.32,37.33,37.27,37.28,29000.0,37.32,37.33,37.27,37.28,29000.0
2013-09-16 14:45:00,37.3,37.33,37.29,37.33,5200.0,37.3,37.33,37.29,37.33,5200.0
2013-09-16 14:50:00,37.32,37.33,37.31,37.31,8700.0,37.32,37.33,37.31,37.31,8700.0
2013-09-16 14:55:00,37.31,37.31,37.29,37.29,3800.0,37.31,37.31,37.29,37.29,3800.0
2013-09-16 15:00:00,37.3,37.31,37.29,37.31,1600.0,37.3,37.31,37.29,37.31,1600.0
2013-09-16 15:05:00,37.31,37.32,37.3,37.31,6200.0,37.31,37.32,37.3,37.31,6200.0
2013-09-16 15:10:00,37.31,37.32,37.3,37.31,5600.0,37.31,37.32,37.3,37.31,5600.0
2013-09-16 15:15:00,37.31,37.33,37.29,37.29,10500.0,37.31,37.33,37.29,37.29,10500.0
2013-09-16 15:20:00,37.29,37.29,37.26,37.27,8500.0,37.29,37.29,37.26,37.27,8500.0
2013-09-16 15:25:00,37.27,37.29,37.27,37.29,31000.0,37.27,37.29,37.27,37.29,31000.0
2013-09-16 15:30:00,37.29,37.29,37.27,37.29,11000.0,37.29,37.29,37.27,37.29,11000.0
2013-09-16 15:35:00,37.3,37.3,37.23,37.24,15200.0,37.3,37.3,37.23,37.24,15200.0
2013-09-16 15:40:00,37.27,37.28,37.2,37.2,13300.0,37.27,37.28,37.2,37.2,13300.0
2013-09-16 15:45:00,37.2,37.21,37.16,37.2,13900.0,37.2,37.21,37.16,37.2,13900.0
2013-09-16 15:50:00,37.19,37.21,37.17,37.2,23000.0,37.19,37.21,37.17,37.2,23000.0
2013-09-16 15:55:00,37.21,37.27,37.2,37.25,33500.0,37.21,37.27,37.2,37.25,33500.0
2013-09-17 09:30:00,37.25,37.35,37.25,37.34,5100.0,37.25,37.35,37.25,37.34,5100.0
2013-09-17 09:35:00,37.34,37.34,37.21,37.21,5500.0,37.34,37.34,37.21,37.21,5500.0
2013-09-17 09:40:00,37.25,37.27,37.21,37.21,5000.0,37.25,37.27,37.21,37.21,5000.0
2013-09-17 09:45:00,37.23,37.26,37.22,37.24,5300.0,37.23,37.26,37.22,37.24,5300.0
2013-09-17 09:50:00,37.24,37.3,37.22,37.29,8000.0,37.24,37.3,37.22,37.29,8000.0
2013-09-17 09:55:00,37.28,37.29,37.26,37.28,3400.0,37.28,37.29,37.26,37.28,3400.0
2013-09-17 10:00:00,37.29,37.31,37.26,37.3,6100.0,37.29,37.31,37.26,37.3,6100.0
2013-09-17 10:05:00,37.29,37.36,37.24,37.25,36100.0,37.29,37.36,37.24,37.25,36100.0
2013-09-17 10:10:00,37.25,37.27,37.24,37.27,8200.0,37.25,37.27,37.24,37.27,8200.0
2013-09-17 10:15:00,37.27,37.31,37.26,37.31,19400.0,37.27,37.31,37.26,37.31,19400.0
2013-09-17 10:20:00,37.31,37.33,37.28,37.28,6200.0,37.31,37.33,37.28,37.28,6200.0
2013-09-17 10:25:00,37.28,37.31,37.27,37.31,9000.0,37.28,37.31,37.27,37.31,9000.0
2013-09-17 10:30:00,37.32,37.34,37.28,37.3,11900.0,37.32,37.34,37.28,37.3,11900.0
2013-09-17 10:35:00,37.3,37.36,37.3,37.36,3300.0,37.3,37.36,37.3,37.36,3300.0
2013-09-17 10:40:00,37.35,37.37,37.32,37.33,3200.0,37.35,37.37,37.32,37.33,3200.0
2013-09-17 10:45:00,37.33,37.34,37.3,37.3,1100.0,37.33,37.34,37.3,37.3,1100.0
2013-09-17 10:50:00,37.3,37.31,37.28,37.31,2300.0,37.3,37.31,37.28,37.31,2300.0
2013-09-17 10:55:00,37.32,37.33,37.32,37.33,1500.0,37.32,37.33,37.32,37.33,1500.0
2013-09-17 11:00:00,37.36,37.37,37.35,37.35,201800.0,37.36,37.37,37.35,37.35,201800.0
2013-09-17 11:05:00,37.36,37.41,37.36,37.41,101900.0,37.36,37.41,37.36,37.41,101900.0
2013-09-17 11:10:00,37.41,37.41,37.3,37.32,269000.0,37.41,37.41,37.3,37.32,269000.0
2013-09-17 11:15:00,37.34,37.4,37.34,37.4,5900.0,37.34,37.4,37.34,37.4,5900.0
2013-09-17 11:20:00,37.4,37.4,37.4,37.4,1900.0,37.4,37.4,37.4,37.4,1900.0
2013-09-17 11:25:00,37.4,37.44,37.4,37.42,12200.0,37.4,37.44,37.4,37.42,12200.0
2013-09-17 11:30:00,37.43,37.47,37.41,37.46,4800.0,37.43,37.47,37.41,37.46,4800.0
2013-09-17 11:35:00,37.45,37.48,37.45,37.47,2700.0,37.45,37.48,37.45,37.47,2700.0
2013-09-17 11:40:00,37.48,37.54,37.46,37.54,17400.0,37.48,37.54,37.46,37.54,17400.0
2013-09-17 11:45:00,37.54,37.6,37.52,37.6,8600.0,37.54,37.6,37.52,37.6,8600.0
2013-09-17 11:50:00,37.59,37.63,37.59,37.6,10000.0,37.59,37.63,37.59,37.6,10000.0
2013-09-17 11:55:00,37.6,37.62,37.58,37.61,3700.0,37.6,37.62,37.58,37.61,3700.0
2013-09-17 12:00:00,37.61,37.63,37.42,37.56,54300.0,37.61,37.63,37.42,37.56,54300.0
2013-09-17 12:05:00,37.56,37.58,37.55,37.57,4400.0,37.56,37.58,37.55,37.57,4400.0
2013-09-17 12:10:00,37.57,37.58,37.55,37.56,3200.0,37.57,37.58,37.55,37.56,3200.0
2013-09-17 12:15:00,37.55,37.58,37.55,37.58,3400.0,37.55,37.58,37.55,37.58,3400.0
2013-09-17 12:20:00,37.58,37.58,37.47,37.48,11700.0,37.58,37.58,37.47,37.48,11700.0
2013-09-17 12:25:00,37.48,37.51,37.47,37.5,20800.0,37.48,37.51,37.47,37.5,20800.0
2013-09-17 12:30:00,37.5,37.56,37.5,37.56,3000.0,37.5,37.56,37.5,37.56,3000.0
2013-09-17 12:35:00,37.57,37.57,37.51,37.52,4800.0,37.57,37.57,37.51,37.52,4800.0
2013-09-17 12:40:00,37.53,37.54,37.51,37.54,2100.0,37.53,37.54,37.51,37.54,2100.0
2013-09-17 12:45:00,37.55,37.55,37.48,37.51,10000.0,37.55,37.55,37.48,37.51,10000.0
2013-09-17 12:50:00,37.51,37.51,37.47,37.5,1500.0,37.51,37.51,37.47,37.5,1500.0
2013-09-17 12:55:00,37.5,37.51,37.5,37.51,8200.0,37.5,37.51,37.5,37.51,8200.0
2013-09-17 13:00:00,37.51,37.51,37.46,37.46,20800.0,37.51,37.51,37.46,37.46,20800.0
2013-09-17 13:05:00,37.46,37.48,37.46,37.48,11000.0,37.46,37.48,37.46,37.48,11000.0
2013-09-17 13:10:00,37.48,37.54,37.48,37.54,4700.0,37.48,37.54,37.48,37.54,4700.0
2013-09-17 13:15:00,37.54,37.57,37.54,37.57,3500.0,37.54,37.57,37.54,37.57,3500.0
2013-09-17 13:20:00,37.57,37.6,37.57,37.6,8300.0,37.57,37.6,37.57,37.6,8300.0
2013-09-17 13:25:00,37.6,37.64,37.6,37.63,7500.0,37.6,37.64,37.6,37.63,7500.0
2013-09-17 13:30:00,37.62,37.64,37.6,37.62,9900.0,37.62,37.64,37.6,37.62,9900.0
2013-09-17 13:35:00,37.62,37.62,37.57,37.58,5600.0,37.62,37.62,37.57,37.58,5600.0
2013-09-17 13:40:00,37.58,37.58,37.57,37.58,8100.0,37.58,37.58,37.57,37.58,8100.0
2013-09-17 13:45:00,37.58,37.58,37.58,37.58,3000.0,37.58,37.58,37.58,37.58,3000.0
2013-09-17 13:50:00,37.58,37.58,37.53,37.53,14600.0,37.58,37.58,37.53,37.53,14600.0
2013-09-17 13:55:00,37.53,37.55,37.52,37.55,6100.0,37.53,37.55,37.52,37.55,6100.0
2013-09-17 14:00:00,37.55,37.58,37.55,37.58,7400.0,37.55,37.58,37.55,37.58,7400.0
2013-09-17 14:05:00,37.58,37.6,37.58,37.6,2500.0,37.58,37.6,37.58,37.6,2500.0
2013-09-17 14:10:00,37.61,37.63,37.61,37.63,5800.0,37.61,37.63,37.61,37.63,5800.0
2013-09-17 14:15:00,37.63,37.63,37.6,37.63,6800.0,37.63,37.63,37.6,37.63,6800.0
2013-09-17 14:20:00,37.63,37.63,37.62,37.63,6600.0,37.63,37.63,37.62,37.63,6600.0
2013-09-17 14:25:00,37.63,37.63,37.62,37.63,5100.0,37.63,37.63,37.62,37.63,5100.0
2013-09-17 14:30:00,37.63,37.63,37.58,37.58,13400.0,37.63,37.63,37.58,37.58,13400.0
2013-09-17 14:35:00,37.58,37.58,37.58,37.58,8400.0,37.58,37.58,37.58,37.58,8400.0
2013-09-17 14:40:00,37.58,37.58,37.57,37.58,10900.0,37.58,37.58,37.57,37.58,10900.0
2013-09-17 14:45:00,37.58,37.58,37.58,37.58,6600.0,37.58,37.58,37.58,37.58,6600.0
2013-09-17 14:50:00,37.58,37.6,37.55,37.59,11500.0,37.58,37.6,37.55,37.59,11500.0
2013-09-17 14:55:00,37.59,37.63,37.59,37.62,6900.0,37.59,37.63,37.59,37.62,6900.0
2013-09-17 15:00:00,37.62,37.62,37.6,37.62,4200.0,37.62,37.62,37.6,37.62,4200.0
2013-09-17 15:05:00,37.62,37.64,37.62,37.64,12800.0,37.62,37.64,37.62,37.64,12800.0
2013-09-17 15:10:00,37.63,37.64,37.63,37.64,6600.0,37.63,37.64,37.63,37.64,6600.0
2013-09-17 15:15:00,37.64,37.64,37.62,37.63,19600.0,37.64,37.64,37.62,37.63,19600.0
2013-09-17 15:20:00,37.63,37.64,37.62,37.64,10300.0,37.63,37.64,37.62,37.64,10300.0
2013-09-17 15:25:00,37.64,37.64,37.62,37.62,20000.0,37.64,37.64,37.62,37.62,20000.0
2013-09-17 15:30:00,37.62,37.64,37.6,37.63,17900.0,37.62,37.64,37.6,37.63,17900.0
2013-09-17 15:35:00,37.63,37.64,37.62,37.64,10800.0,37.63,37.64,37.62,37.64,10800.0
2013-09-17 15:40:00,37.64,37.64,37.63,37.63,20400.0,37.64,37.64,37.63,37.63,20400.0
2013-09-17 15:45:00,37.63,37.64,37.63,37.64,12400.0,37.63,37.64,37.63,37.64,12400.0
2013-09-17 15:50:00,37.64,37.64,37.63,37.64,23400.0,37.64,37.64,37.63,37.64,23400.0
2013-09-17 15:55:00,37.63,37.64,37.63,37.64,59000.0,37.63,37.64,37.63,37.64,59000.0
2013-09-18 09:30:00,37.64,37.64,37.57,37.57,22600.0,37.64,37.64,37.57,37.57,22600.0
2013-09-18 09:35:00,37.58,37.61,37.54,37.55,160900.0,37.58,37.61,37.54,37.55,160900.0
2013-09-18 09:40:00,37.52,37.6,37.52,37.57,6800.0,37.52,37.6,37.52,37.57,6800.0
2013-09-18 09:45:00,37.59,37.6,37.54,37.57,7800.0,37.59,37.6,37.54,37.57,7800.0
2013-09-18 09:50:00,37.6,37.6,37.52,37.56,6000.0,37.6,37.6,37.52,37.56,6000.0
2013-09-18 09:55:00,37.56,37.58,37.53,37.53,7400.0,37.56,37.58,37.53,37.53,7400.0
2013-09-18 10:00:00,37.53,37.54,37.5,37.52,9300.0,37.53,37.54,37.5,37.52,9300.0
2013-09-18 10:05:00,37.53,37.54,37.51,37.51,5400.0,37.53,37.54,37.51,37.51,5400.0
2013-09-18 10:10:00,37.52,37.53,37.52,37.53,1300.0,37.52,37.53,37.52,37.53,1300.0
2013-09-18 10:15:00,37.53,37.54,37.52,37.54,3900.0,37.53,37.54,37.52,37.54,3900.0
2013-09-18 10:20:00,37.54,37.54,37.52,37.52,6500.0,37.54,37.54,37.52,37.52,6500.0
2013-09-18 10:25:00,37.52,37.53,37.52,37.53,7000.0,37.52,37.53,37.52,37.53,7000.0
2013-09-18 10:30:00,37.54,37.54,37.52,37.52,3000.0,37.54,37.54,37.52,37.52,3000.0
2013-09-18 10:35:00,37.52,37.54,37.52,37.54,5000.0,37.52,37.54,37.52,37.54,5000.0
2013-09-18 10:40:00,37.55,37.57,37.54,37.54,9400.0,37.55,37.57,37.54,37.54,9400.0
2013-09-18 10:45:00,37.56,37.56,37.53,37.53,2400.0,37.56,37.56,37.53,37.53,2400.0
2013-09-18 10:50:00,37.53,37.57,37.53,37.55,6700.0,37.53,37.57,37.53,37.55,6700.0
2013-09-18 10:55:00,37.56,37.58,37.56,37.56,1600.0,37.56,37.58,37.56,37.56,1600.0
2013-09-18 11:00:00,37.58,37.59,37.57,37.57,1100.0,37.58,37.59,37.57,37.57,1100.0
2013-09-18 11:05:00,37.58,37.58,37.57,37.57,2300.0,37.58,37.58,37.57,37.57,2300.0
2013-09-18 11:10:00,37.57,37.57,37.53,37.53,3400.0,37.57,37.57,37.53,37.53,3400.0
2013-09-18 11:15:00,37.53,37.54,37.52,37.52,1600.0,37.53,37.54,37.52,37.52,1600.0
2013-09-18 11:20:00,37.54,37.54,37.51,37.54,4500.0,37.54,37.54,37.51,37.54,4500.0
2013-09-18 11:25:00,37.54,37.55,37.54,37.55,700.0,37.54,37.55,37.54,37.55,700.0
2013-09-18 11:30:00,37.57,37.57,37.54,37.55,1300.0,37.57,37.57,37.54,37.55,1300.0
2013-09-18 11:35:00,37.57,37.6,37.56,37.56,4900.0,37.57,37.6,37.56,37.56,4900.0
2013-09-18 11:40:00,37.56,37.57,37.55,37.57,1900.0,37.56,37.57,37.55,37.57,1900.0
2013-09-18 11:45:00,37.57,37.58,37.54,37.55,5000.0,37.57,37.58,37.54,37.55,5000.0
2013-09-18 11:50:00,37.55,37.57,37.55,37.55,2600.0,37.55,37.57,37.55,37.55,2600.0
2013-09-18 11:55:00,37.55,37.56,37.5,37.5,7600.0,37.55,37.56,37.5,37.5,7600.0
2013-09-18 12:00:00,37.48,37.48,37.41,37.41,6400.0,37.48,37.48,37.41,37.41,6400.0
2013-09-18 12:05:00,37.41,37.42,37.41,37.41,6000.0,37.41,37.42,37.41,37.41,6000.0
2013-09-18 12:10:00,37.41,37.41,37.41,37.41,6200.0,37.41,37.41,37.41,37.41,6200.0
2013-09-18 12:15:00,37.41,37.41,37.36,37.37,7600.0,37.41,37.41,37.36,37.37,7600.0
2013-09-18 12:20:00,37.37,37.38,37.36,37.37,5000.0,37.37,37.38,37.36,37.37,5000.0
2013-09-18 12:25:00,37.38,37.4,37.37,37.38,2800.0,37.38,37.4,37.37,37.38,2800.0
2013-09-18 12:30:00,37.37,37.42,37.37,37.41,3000.0,37.37,37.42,37.37,37.41,3000.0
2013-09-18 12:35:00,37.41,37.44,37.41,37.43,3500.0,37.41,37.44,37.41,37.43,3500.0
2013-09-18 12:40:00,37.43,37.44,37.42,37.42,1200.0,37.43,37.44,37.42,37.42,1200.0
2013-09-18 12:45:00,37.42,37.46,37.42,37.46,2900.0,37.42,37.46,37.42,37.46,2900.0
2013-09-18 12:50:00,37.46,37.46,37.45,37.46,1800.0,37.46,37.46,37.45,37.46,1800.0
2013-09-18 12:55:00,37.47,37.5,37.46,37.5,2600.0,37.47,37.5,37.46,37.5,2600.0
2013-09-18 13:00:00,37.5,37.51,37.49,37.5,2300.0,37.5,37.51,37.49,37.5,2300.0
2013-09-18 13:05:00,37.51,37.53,37.51,37.53,2600.0,37.51,37.53,37.51,37.53,2600.0
2013-09-18 13:10:00,37.54,37.54,37.51,37.51,1900.0,37.54,37.54,37.51,37.51,1900.0
2013-09-18 13:15:00,37.52,37.54,37.52,37.53,1300.0,37.52,37.54,37.52,37.53,1300.0
2013-09-18 13:20:00,37.53,37.54,37.52,37.54,1600.0,37.53,37.54,37.52,37.54,1600.0
2013-09-18 13:25:00,37.55,37.57,37.54,37.57,4200.0,37.55,37.57,37.54,37.57,4200.0
2013-09-18 13:30:00,37.57,37.57,37.56,37.56,1000.0,37.57,37.57,37.56,37.56,1000.0
2013-09-18 13:35:00,37.56,37.56,37.53,37.53,1300.0,37.56,37.56,37.53,37.53,1300.0
2013-09-18 13:40:00,37.54,37.54,37.51,37.51,3100.0,37.54,37.54,37.51,37.51,3100.0
2013-09-18 13:45:00,37.51,37.54,37.5,37.52,5500.0,37.51,37.54,37.5,37.52,5500.0
2013-09-18 13:50:00,37.54,37.57,37.53,37.57,4900.0,37.54,37.57,37.53,37.57,4900.0
2013-09-18 13:55:00,37.57,37.58,37.57,37.57,2400.0,37.57,37.58,37.57,37.57,2400.0
2013-09-18 14:00:00,37.55,37.73,37.55,37.69,164900.0,37.55,37.73,37.55,37.69,164900.0
2013-09-18 14:05:00,37.71,37.74,37.65,37.74,15400.0,37.71,37.74,37.65,37.74,15400.0
2013-09-18 14:10:00,37.74,37.77,37.72,37.72,12100.0,37.74,37.77,37.72,37.72,12100.0
2013-09-18 14:15:00,37.72,37.72,37.66,37.68,4300.0,37.72,37.72,37.66,37.68,4300.0
2013-09-18 14:20:00,37.68,37.75,37.67,37.73,5000.0,37.68,37.75,37.67,37.73,5000.0
2013-09-18 14:25:00,37.73,37.75,37.7,37.71,7600.0,37.73,37.75,37.7,37.71,7600.0
2013-09-18 14:30:00,37.73,37.73,37.7,37.73,5400.0,37.73,37.73,37.7,37.73,5400.0
2013-09-18 14:35:00,37.75,37.76,37.72,37.74,5200.0,37.75,37.76,37.72,37.74,5200.0
2013-09-18 14:40:00,37.74,37.75,37.73,37.74,12100.0,37.74,37.75,37.73,37.74,12100.0
2013-09-18 14:45:00,37.74,37.76,37.72,37.76,13600.0,37.74,37.76,37.72,37.76,13600.0
2013-09-18 14:50:00,37.76,37.79,37.74,37.79,9300.0,37.76,37.79,37.74,37.79,9300.0
2013-09-18 14:55:00,37.79,37.81,37.77,37.81,14200.0,37.79,37.81,37.77,37.81,14200.0
2013-09-18 15:00:00,37.81,37.86,37.81,37.83,49500.0,37.81,37.86,37.81,37.83,49500.0
2013-09-18 15:05:00,37.83,37.85,37.8,37.84,24500.0,37.83,37.85,37.8,37.84,24500.0
2013-09-18 15:10:00,37.84,37.87,37.84,37.85,10800.0,37.84,37.87,37.84,37.85,10800.0
2013-09-18 15:15:00,37.84,37.87,37.84,37.86,18700.0,37.84,37.87,37.84,37.86,18700.0
2013-09-18 15:20:00,37.85,37.9,37.85,37.9,22100.0,37.85,37.9,37.85,37.9,22100.0
2013-09-18 15:25:00,37.9,37.93,37.85,37.88,19300.0,37.9,37.93,37.85,37.88,19300.0
2013-09-18 15:30:00,37.89,37.9,37.86,37.88,22000.0,37.89,37.9,37.86,37.88,22000.0
2013-09-18 15:35:00,37.88,37.93,37.88,37.92,15200.0,37.88,37.93,37.88,37.92,15200.0
2013-09-18 15:40:00,37.92,37.92,37.88,37.92,10200.0,37.92,37.92,37.88,37.92,10200.0
2013-09-18 15:45:00,37.91,37.95,37.91,37.92,21100.0,37.91,37.95,37.91,37.92,21100.0
2013-09-18 15:50:00,37.93,37.95,37.9,37.9,15400.0,37.93,37.95,37.9,37.9,15400.0
2013-09-18 15:55:00,37.9,37.98,37.89,37.97,39700.0,37.9,37.98,37.89,37.97,39700.0
2013-09-19 09:30:00,37.98,37.98,37.86,37.87,14600.0,37.98,37.98,37.86,37.87,14600.0
2013-09-19 09:35:00,37.89,37.9,37.78,37.78,56600.0,37.89,37.9,37.78,37.78,56600.0
2013-09-19 09:40:00,37.8,37.89,37.79,37.79,34400.0,37.8,37.89,37.79,37.79,34400.0
2013-09-19 09:45:00,37.84,37.87,37.8,37.84,31900.0,37.84,37.87,37.8,37.84,31900.0
2013-09-19 09:50:00,37.85,37.89,37.82,37.82,31400.0,37.85,37.89,37.82,37.82,31400.0
2013-09-19 09:55:00,37.84,37.9,37.81,37.9,7700.0,37.84,37.9,37.81,37.9,7700.0
2013-09-19 10:00:00,37.9,37.93,37.87,37.88,5300.0,37.9,37.93,37.87,37.88,5300.0
2013-09-19 10:05:00,37.89,37.89,37.81,37.82,56100.0,37.89,37.89,37.81,37.82,56100.0
2013-09-19 10:10:00,37.82,37.86,37.76,37.77,10200.0,37.82,37.86,37.76,37.77,10200.0
2013-09-19 10:15:00,37.75,37.76,37.71,37.71,5800.0,37.75,37.76,37.71,37.71,5800.0
2013-09-19 10:20:00,37.72,37.78,37.72,37.78,7100.0,37.72,37.78,37.72,37.78,7100.0
2013-09-19 10:25:00,37.78,37.84,37.77,37.83,6300.0,37.78,37.84,37.77,37.83,6300.0
2013-09-19 10:30:00,37.84,37.85,37.82,37.82,3700.0,37.84,37.85,37.82,37.82,3700.0
2013-09-19 10:35:00,37.83,37.89,37.79,37.89,7300.0,37.83,37.89,37.79,37.89,7300.0
2013-09-19 10:40:00,37.89,37.94,37.89,37.92,10500.0,37.89,37.94,37.89,37.92,10500.0
2013-09-19 10:45:00,37.91,37.91,37.86,37.88,4200.0,37.91,37.91,37.86,37.88,4200.0
2013-09-19 10:50:00,37.88,37.92,37.87,37.92,5000.0,37.88,37.92,37.87,37.92,5000.0
2013-09-19 10:55:00,37.93,38.0,37.93,37.98,17600.0,37.93,38.0,37.93,37.98,17600.0
2013-09-19 11:00:00,37.97,37.98,37.94,37.94,6800.0,37.97,37.98,37.94,37.94,6800.0
2013-09-19 11:05:00,37.94,37.95,37.89,37.89,5600.0,37.94,37.95,37.89,37.89,5600.0
2013-09-19 11:10:00,37.9,37.91,37.89,37.9,3500.0,37.9,37.91,37.89,37.9,3500.0
2013-09-19 11:15:00,37.92,37.98,37.92,37.98,9300.0,37.92,37.98,37.92,37.98,9300.0
2013-09-19 11:20:00,37.98,37.99,37.97,37.97,5400.0,37.98,37.99,37.97,37.97,5400.0
2013-09-19 11:25:00,37.97,37.98,37.96,37.96,3200.0,37.97,37.98,37.96,37.96,3200.0
2013-09-19 11:30:00,37.97,37.97,37.89,37.93,7600.0,37.97,37.97,37.89,37.93,7600.0
2013-09-19 11:35:00,37.94,37.97,37.94,37.97,2600.0,37.94,37.97,37.94,37.97,2600.0
2013-09-19 11:40:00,37.97,38.0,37.97,38.0,11400.0,37.97,38.0,37.97,38.0,11400.0
2013-09-19 11:45:00,38.0,38.0,37.98,37.98,15900.0,38.0,38.0,37.98,37.98,15900.0
2013-09-19 11:50:00,37.99,38.0,37.98,37.99,2100.0,37.99,38.0,37.98,37.99,2100.0
2013-09-19 11:55:00,37.99,37.99,37.94,37.96,3400.0,37.99,37.99,37.94,37.96,3400.0
2013-09-19 12:00:00,37.96,38.0,37.93,38.0,10800.0,37.96,38.0,37.93,38.0,10800.0
2013-09-19 12:05:00,38.0,38.02,37.99,38.02,30900.0,38.0,38.02,37.99,38.02,30900.0
2013-09-19 12:10:00,38.02,38.02,37.99,38.02,7000.0,38.02,38.02,37.99,38.02,7000.0
2013-09-19 12:15:00,38.02,38.02,38.0,38.02,2300.0,38.02,38.02,38.0,38.02,2300.0
2013-09-19 12:20:00,38.01,38.01,37.99,38.01,7800.0,38.01,38.01,37.99,38.01,7800.0
2013-09-19 12:25:00,38.01,38.01,37.99,38.0,2000.0,38.01,38.01,37.99,38.0,2000.0
2013-09-19 12:30:00,38.0,38.0,37.91,37.93,7900.0,38.0,38.0,37.91,37.93,7900.0
2013-09-19 12:35:00,37.93,37.93,37.88,37.88,6100.0,37.93,37.93,37.88,37.88,6100.0
2013-09-19 12:40:00,37.89,37.93,37.89,37.91,3600.0,37.89,37.93,37.89,37.91,3600.0
2013-09-19 12:45:00,37.93,37.93,37.88,37.89,2300.0,37.93,37.93,37.88,37.89,2300.0
2013-09-19 12:50:00,37.89,37.89,37.87,37.87,1500.0,37.89,37.89,37.87,37.87,1500.0
2013-09-19 12:55:00,37.89,37.89,37.86,37.86,1600.0,37.89,37.89,37.86,37.86,1600.0
2013-09-19 13:00:00,37.88,37.94,37.88,37.94,4600.0,37.88,37.94,37.88,37.94,4600.0
2013-09-19 13:05:00,37.94,37.94,37.91,37.91,2200.0,37.94,37.94,37.91,37.91,2200.0
2013-09-19 13:10:00,37.92,37.98,37.92,37.98,4800.0,37.92,37.98,37.92,37.98,4800.0
2013-09-19 13:15:00,37.98,38.0,37.98,38.0,3000.0,37.98,38.0,37.98,38.0,3000.0
2013-09-19 13:20:00,38.0,38.01,38.0,38.0,5300.0,38.0,38.01,38.0,38.0,5300.0
2013-09-19 13:25:00,38.01,38.01,38.0,38.0,3000.0,38.01,38.01,38.0,38.0,3000.0
2013-09-19 13:30:00,38.0,38.0,37.97,37.97,7300.0,38.0,38.0,37.97,37.97,7300.0
2013-09-19 13:35:00,37.96,38.0,37.94,38.0,5600.0,37.96,38.0,37.94,38.0,5600.0
2013-09-19 13:40:00,38.01,38.01,38.0,38.0,7000.0,38.01,38.01,38.0,38.0,7000.0
2013-09-19 13:45:00,38.01,38.01,37.99,38.01,4300.0,38.01,38.01,37.99,38.01,4300.0
2013-09-19 13:50:00,38.01,38.01,37.98,38.0,7100.0,38.01,38.01,37.98,38.0,7100.0
2013-09-19 13:55:00,38.0,38.02,37.97,38.0,23100.0,38.0,38.02,37.97,38.0,23100.0
2013-09-19 14:00:00,38.0,38.04,37.99,38.04,6800.0,38.0,38.04,37.99,38.04,6800.0
2013-09-19 14:05:00,38.04,38.05,38.03,38.05,2000.0,38.04,38.05,38.03,38.05,2000.0
2013-09-19 14:10:00,38.04,38.07,38.04,38.07,7400.0,38.04,38.07,38.04,38.07,7400.0
2013-09-19 14:15:00,38.07,38.08,38.06,38.07,6500.0,38.07,38.08,38.06,38.07,6500.0
2013-09-19 14:20:00,38.07,38.08,38.06,38.06,10800.0,38.07,38.08,38.06,38.06,10800.0
2013-09-19 14:25:00,38.07,38.07,38.06,38.07,2600.0,38.07,38.07,38.06,38.07,2600.0
2013-09-19 14:30:00,38.07,38.07,38.02,38.02,5900.0,38.07,38.07,38.02,38.02,5900.0
2013-09-19 14:35:00,38.03,38.03,38.0,38.02,4600.0,38.03,38.03,38.0,38.02,4600.0
2013-09-19 14:40:00,38.03,38.04,38.0,38.0,7400.0,38.03,38.04,38.0,38.0,7400.0
2013-09-19 14:45:00,38.02,38.04,38.0,38.04,6000.0,38.02,38.04,38.0,38.04,6000.0
2013-09-19 14:50:00,38.03,38.03,38.01,38.02,3700.0,38.03,38.03,38.01,38.02,3700.0
2013-09-19 14:55:00,38.01,38.05,38.01,38.05,12800.0,38.01,38.05,38.01,38.05,12800.0
2013-09-19 15:00:00,38.06,38.08,38.06,38.08,5400.0,38.06,38.08,38.06,38.08,5400.0
2013-09-19 15:05:00,38.08,38.09,38.07,38.07,5700.0,38.08,38.09,38.07,38.07,5700.0
2013-09-19 15:10:00,38.06,38.06,38.02,38.02,11900.0,38.06,38.06,38.02,38.02,11900.0
2013-09-19 15:15:00,38.03,38.04,38.02,38.04,4700.0,38.03,38.04,38.02,38.04,4700.0
2013-09-19 15:20:00,38.04,38.05,38.02,38.05,8400.0,38.04,38.05,38.02,38.05,8400.0
2013-09-19 15:25:00,38.04,38.05,38.03,38.05,7000.0,38.04,38.05,38.03,38.05,7000.0
2013-09-19 15:30:00,38.03,38.05,38.02,38.02,7000.0,38.03,38.05,38.02,38.02,7000.0
2013-09-19 15:35:00,38.02,38.02,38.0,38.01,9900.0,38.02,38.02,38.0,38.01,9900.0
2013-09-19 15:40:00,38.01,38.03,38.0,38.03,21500.0,38.01,38.03,38.0,38.03,21500.0
2013-09-19 15:45:00,38.03,38.03,38.0,38.02,76000.0,38.03,38.03,38.0,38.02,76000.0
2013-09-19 15:50:00,38.02,38.05,37.99,38.03,43900.0,38.02,38.05,37.99,38.03,43900.0
2013-09-19 15:55:00,38.03,38.08,38.03,38.07,53500.0,38.03,38.08,38.03,38.07,53500.0
2013-09-20 09:30:00,38.09,38.1,37.98,38.02,145400.0,38.09,38.1,37.98,38.02,145400.0
2013-09-20 09:35:00,38.02,38.04,37.99,38.03,9000.0,38.02,38.04,37.99,38.03,9000.0
2013-09-20 09:40:00,38.03,38.03,37.95,37.96,7800.0,38.03,38.03,37.95,37.96,7800.0
2013-09-20 09:45:00,37.96,38.02,37.96,37.97,6100.0,37.96,38.02,37.96,37.97,6100.0
2013-09-20 09:50:00,37.99,38.04,37.99,38.0,14300.0,37.99,38.04,37.99,38.0,14300.0
2013-09-20 09:55:00,37.99,38.0,37.92,37.98,6400.0,37.99,38.0,37.92,37.98,6400.0
2013-09-20 10:00:00,37.99,38.0,37.96,37.98,6300.0,37.99,38.0,37.96,37.98,6300.0
2013-09-20 10:05:00,37.99,37.99,37.96,37.96,3600.0,37.99,37.99,37.96,37.96,3600.0
2013-09-20 10:10:00,37.96,38.0,37.95,37.97,8800.0,37.96,38.0,37.95,37.97,8800.0
2013-09-20 10:15:00,37.98,38.01,37.98,37.98,8700.0,37.98,38.01,37.98,37.98,8700.0
2013-09-20 10:20:00,37.99,38.01,37.97,37.99,7600.0,37.99,38.01,37.97,37.99,7600.0
2013-09-20 10:25:00,37.99,38.04,37.99,38.01,11000.0,37.99,38.04,37.99,38.01,11000.0
2013-09-20 10:30:00,38.0,38.02,37.99,38.0,6200.0,38.0,38.02,37.99,38.0,6200.0
2013-09-20 10:35:00,38.0,38.02,38.0,38.0,5900.0,38.0,38.02,38.0,38.0,5900.0
2013-09-20 10:40:00,38.0,38.01,37.95,37.96,7400.0,38.0,38.01,37.95,37.96,7400.0
2013-09-20 10:45:00,37.97,37.99,37.93,37.99,3700.0,37.97,37.99,37.93,37.99,3700.0
2013-09-20 10:50:00,38.0,38.02,37.99,38.02,8200.0,38.0,38.02,37.99,38.02,8200.0
2013-09-20 10:55:00,38.02,38.02,37.98,37.99,3900.0,38.02,38.02,37.98,37.99,3900.0
2013-09-20 11:00:00,37.99,37.99,37.93,37.93,5800.0,37.99,37.99,37.93,37.93,5800.0
2013-09-20 11:05:00,37.94,37.94,37.92,37.92,2900.0,37.94,37.94,37.92,37.92,2900.0
2013-09-20 11:10:00,37.93,37.95,37.92,37.92,5700.0,37.93,37.95,37.92,37.92,5700.0
2013-09-20 11:15:00,37.92,37.94,37.92,37.94,3600.0,37.92,37.94,37.92,37.94,3600.0
2013-09-20 11:20:00,37.94,37.95,37.91,37.91,3200.0,37.94,37.95,37.91,37.91,3200.0
2013-09-20 11:25:00,37.92,37.93,37.91,37.93,2800.0,37.92,37.93,37.91,37.93,2800.0
2013-09-20 11:30:00,37.94,37.97,37.94,37.97,3400.0,37.94,37.97,37.94,37.97,3400.0
2013-09-20 11:35:00,37.97,37.99,37.95,37.96,8600.0,37.97,37.99,37.95,37.96,8600.0
2013-09-20 11:40:00,37.95,37.95,37.94,37.94,700.0,37.95,37.95,37.94,37.94,700.0
2013-09-20 11:45:00,37.94,37.94,37.89,37.89,4300.0,37.94,37.94,37.89,37.89,4300.0
2013-09-20 11:50:00,37.89,37.9,37.86,37.86,2000.0,37.89,37.9,37.86,37.86,2000.0
2013-09-20 11:55:00,37.86,37.87,37.84,37.84,4000.0,37.86,37.87,37.84,37.84,4000.0
2013-09-20 12:00:00,37.84,37.86,37.83,37.86,4900.0,37.84,37.86,37.83,37.86,4900.0
2013-09-20 12:05:00,37.87,37.95,37.87,37.94,2700.0,37.87,37.95,37.87,37.94,2700.0
2013-09-20 12:10:00,37.94,37.95,37.93,37.95,4700.0,37.94,37.95,37.93,37.95,4700.0
2013-09-20 12:15:00,37.95,37.95,37.94,37.94,800.0,37.95,37.95,37.94,37.94,800.0
2013-09-20 12:20:00,37.95,37.95,37.88,37.88,4300.0,37.95,37.95,37.88,37.88,4300.0
2013-09-20 12:25:00,37.88,37.94,37.88,37.93,3700.0,37.88,37.94,37.88,37.93,3700.0
2013-09-20 12:30:00,37.93,37.95,37.93,37.95,1700.0,37.93,37.95,37.93,37.95,1700.0
2013-09-20 12:35:00,37.95,37.98,37.94,37.95,9800.0,37.95,37.98,37.94,37.95,9800.0
2013-09-20 12:40:00,37.96,37.96,37.95,37.95,6900.0,37.96,37.96,37.95,37.95,6900.0
2013-09-20 12:45:00,37.94,37.96,37.94,37.95,1300.0,37.94,37.96,37.94,37.95,1300.0
2013-09-20 12:50:00,37.95,37.96,37.94,37.95,5000.0,37.95,37.96,37.94,37.95,5000.0
2013-09-20 12:55:00,37.96,37.96,37.94,37.95,2700.0,37.96,37.96,37.94,37.95,2700.0
2013-09-20 13:00:00,37.95,37.95,37.94,37.94,1300.0,37.95,37.95,37.94,37.94,1300.0
2013-09-20 13:05:00,37.94,37.94,37.89,37.89,4900.0,37.94,37.94,37.89,37.89,4900.0
2013-09-20 13:10:00,37.89,37.89,37.88,37.88,2500.0,37.89,37.89,37.88,37.88,2500.0
2013-09-20 13:15:00,37.87,37.88,37.85,37.87,6700.0,37.87,37.88,37.85,37.87,6700.0
2013-09-20 13:20:00,37.87,37.89,37.87,37.88,2100.0,37.87,37.89,37.87,37.88,2100.0
2013-09-20 13:25:00,37.88,37.91,37.88,37.91,2000.0,37.88,37.91,37.88,37.91,2000.0
2013-09-20 13:30:00,37.91,37.95,37.91,37.95,5000.0,37.91,37.95,37.91,37.95,5000.0
2013-09-20 13:35:00,37.94,37.95,37.9,37.9,2800.0,37.94,37.95,37.9,37.9,2800.0
2013-09-20 13:40:00,37.89,37.89,37.86,37.88,3000.0,37.89,37.89,37.86,37.88,3000.0
2013-09-20 13:45:00,37.88,37.94,37.88,37.93,3800.0,37.88,37.94,37.88,37.93,3800.0
2013-09-20 13:50:00,37.93,37.96,37.93,37.96,5000.0,37.93,37.96,37.93,37.96,5000.0
2013-09-20 13:55:00,37.94,37.95,37.91,37.91,7800.0,37.94,37.95,37.91,37.91,7800.0
2013-09-20 14:00:00,37.89,37.9,37.88,37.9,3500.0,37.89,37.9,37.88,37.9,3500.0
2013-09-20 14:05:00,37.9,37.94,37.9,37.94,4700.0,37.9,37.94,37.9,37.94,4700.0
2013-09-20 14:10:00,37.94,37.95,37.93,37.95,5000.0,37.94,37.95,37.93,37.95,5000.0
2013-09-20 14:15:00,37.94,37.95,37.94,37.95,2500.0,37.94,37.95,37.94,37.95,2500.0
2013-09-20 14:20:00,37.95,37.96,37.94,37.96,10100.0,37.95,37.96,37.94,37.96,10100.0
2013-09-20 14:25:00,37.96,37.96,37.92,37.92,8400.0,37.96,37.96,37.92,37.92,8400.0
2013-09-20 14:30:00,37.93,37.96,37.92,37.93,10400.0,37.93,37.96,37.92,37.93,10400.0
2013-09-20 14:35:00,37.91,37.91,37.86,37.86,2700.0,37.91,37.91,37.86,37.86,2700.0
2013-09-20 14:40:00,37.87,37.91,37.87,37.89,7000.0,37.87,37.91,37.87,37.89,7000.0
2013-09-20 14:45:00,37.88,37.94,37.88,37.94,3000.0,37.88,37.94,37.88,37.94,3000.0
2013-09-20 14:50:00,37.94,37.94,37.92,37.92,3500.0,37.94,37.94,37.92,37.92,3500.0
2013-09-20 14:55:00,37.93,37.96,37.93,37.94,14300.0,37.93,37.96,37.93,37.94,14300.0
2013-09-20 15:00:00,37.94,37.97,37.94,37.96,7100.0,37.94,37.97,37.94,37.96,7100.0
2013-09-20 15:05:00,37.96,37.97,37.95,37.95,6600.0,37.96,37.97,37.95,37.95,6600.0
2013-09-20 15:10:00,37.95,37.95,37.94,37.94,6600.0,37.95,37.95,37.94,37.94,6600.0
2013-09-20 15:15:00,37.95,37.96,37.94,37.95,17300.0,37.95,37.96,37.94,37.95,17300.0
2013-09-20 15:20:00,37.95,37.95,37.91,37.92,5400.0,37.95,37.95,37.91,37.92,5400.0
2013-09-20 15:25:00,37.92,37.92,37.85,37.85,10800.0,37.92,37.92,37.85,37.85,10800.0
2013-09-20 15:30:00,37.85,37.89,37.85,37.86,15100.0,37.85,37.89,37.85,37.86,15100.0
2013-09-20 15:35:00,37.86,37.89,37.84,37.89,15400.0,37.86,37.89,37.84,37.89,15400.0
2013-09-20 15:40:00,37.9,37.95,37.89,37.95,23300.0,37.9,37.95,37.89,37.95,23300.0
2013-09-20 15:45:00,37.95,37.95,37.89,37.92,14500.0,37.95,37.95,37.89,37.92,14500.0
2013-09-20 15:50:00,37.92,37.97,37.92,37.94,58400.0,37.92,37.97,37.92,37.94,58400.0
2013-09-20 15:55:00,37.94,37.95,37.89,37.92,66000.0,37.94,37.95,37.89,37.92,66000.0
2013-09-23 09:30:00,37.91,37.97,37.67,37.84,21000.0,37.91,37.97,37.67,37.84,21000.0
2013-09-23 09:35:00,37.82,37.89,37.78,37.89,4600.0,37.82,37.89,37.78,37.89,4600.0
2013-09-23 09:40:00,37.89,37.89,37.73,37.73,6600.0,37.89,37.89,37.73,37.73,6600.0
2013-09-23 09:45:00,37.73,37.77,37.69,37.72,9000.0,37.73,37.77,37.69,37.72,9000.0
2013-09-23 09:50:00,37.71,37.78,37.71,37.75,4400.0,37.71,37.78,37.71,37.75,4400.0
2013-09-23 09:55:00,37.75,37.79,37.74,37.79,2800.0,37.75,37.79,37.74,37.79,2800.0
2013-09-23 10:00:00,37.79,37.82,37.77,37.8,6600.0,37.79,37.82,37.77,37.8,6600.0
2013-09-23 10:05:00,37.79,37.82,37.76,37.76,2000.0,37.79,37.82,37.76,37.76,2000.0
2013-09-23 10:10:00,37.74,37.74,37.65,37.7,8400.0,37.74,37.74,37.65,37.7,8400.0
2013-09-23 10:15:00,37.7,37.71,37.68,37.7,3700.0,37.7,37.71,37.68,37.7,3700.0
2013-09-23 10:20:00,37.71,37.74,37.7,37.7,3700.0,37.71,37.74,37.7,37.7,3700.0
2013-09-23 10:25:00,37.7,37.72,37.67,37.68,2300.0,37.7,37.72,37.67,37.68,2300.0
2013-09-23 10:30:00,37.68,37.68,37.64,37.64,6500.0,37.68,37.68,37.64,37.64,6500.0
2013-09-23 10:35:00,37.64,37.65,37.61,37.61,3600.0,37.64,37.65,37.61,37.61,3600.0
2013-09-23 10:40:00,37.61,37.61,37.56,37.57,5900.0,37.61,37.61,37.56,37.57,5900.0
2013-09-23 10:45:00,37.57,37.6,37.57,37.6,4100.0,37.57,37.6,37.57,37.6,4100.0
2013-09-23 10:50:00,37.6,37.6,37.56,37.57,2800.0,37.6,37.6,37.56,37.57,2800.0
2013-09-23 10:55:00,37.56,37.56,37.5,37.51,6800.0,37.56,37.56,37.5,37.51,6800.0
2013-09-23 11:00:00,37.5,37.53,37.49,37.51,12000.0,37.5,37.53,37.49,37.51,12000.0
2013-09-23 11:05:00,37.5,37.5,37.47,37.47,1900.0,37.5,37.5,37.47,37.47,1900.0
2013-09-23 11:10:00,37.45,37.45,37.42,37.44,6000.0,37.45,37.45,37.42,37.44,6000.0
2013-09-23 11:15:00,37.46,37.49,37.45,37.49,2200.0,37.46,37.49,37.45,37.49,2200.0
2013-09-23 11:20:00,37.51,37.51,37.44,37.44,3000.0,37.51,37.51,37.44,37.44,3000.0
2013-09-23 11:25:00,37.44,37.49,37.44,37.49,6400.0,37.44,37.49,37.44,37.49,6400.0
2013-09-23 11:30:00,37.48,37.52,37.48,37.52,2400.0,37.48,37.52,37.48,37.52,2400.0
2013-09-23 11:35:00,37.52,37.55,37.5,37.55,4700.0,37.52,37.55,37.5,37.55,4700.0
2013-09-23 11:40:00,37.56,37.6,37.56,37.6,6300.0,37.56,37.6,37.56,37.6,6300.0
2013-09-23 11:45:00,37.6,37.6,37.57,37.58,1600.0,37.6,37.6,37.57,37.58,1600.0
2013-09-23 11:50:00,37.58,37.58,37.54,37.56,1200.0,37.58,37.58,37.54,37.56,1200.0
2013-09-23 11:55:00,37.56,37.56,37.53,37.53,2000.0,37.56,37.56,37.53,37.53,2000.0
2013-09-23 12:00:00,37.52,37.55,37.52,37.55,5100.0,37.52,37.55,37.52,37.55,5100.0
2013-09-23 12:05:00,37.55,37.57,37.55,37.55,5500.0,37.55,37.57,37.55,37.55,5500.0
2013-09-23 12:10:00,37.56,37.62,37.55,37.62,2900.0,37.56,37.62,37.55,37.62,2900.0
2013-09-23 12:15:00,37.64,37.65,37.64,37.65,1500.0,37.64,37.65,37.64,37.65,1500.0
2013-09-23 12:20:00,37.63,37.64,37.63,37.63,2000.0,37.63,37.64,37.63,37.63,2000.0
2013-09-23 12:25:00,37.63,37.63,37.62,37.62,3100.0,37.63,37.63,37.62,37.62,3100.0
2013-09-23 12:30:00,37.62,37.62,37.61,37.61,1900.0,37.62,37.62,37.61,37.61,1900.0
2013-09-23 12:35:00,37.61,37.62,37.61,37.62,4200.0,37.61,37.62,37.61,37.62,4200.0
2013-09-23 12:40:00,37.63,37.64,37.6,37.6,7900.0,37.63,37.64,37.6,37.6,7900.0
2013-09-23 12:45:00,37.6,37.6,37.57,37.58,2200.0,37.6,37.6,37.57,37.58,2200.0
2013-09-23 12:50:00,37.59,37.6,37.58,37.59,2600.0,37.59,37.6,37.58,37.59,2600.0
2013-09-23 12:55:00,37.59,37.59,37.57,37.59,3500.0,37.59,37.59,37.57,37.59,3500.0
2013-09-23 13:00:00,37.57,37.58,37.56,37.57,1800.0,37.57,37.58,37.56,37.57,1800.0
2013-09-23 13:05:00,37.57,37.58,37.56,37.56,3300.0,37.57,37.58,37.56,37.56,3300.0
2013-09-23 13:10:00,37.56,37.57,37.53,37.53,3500.0,37.56,37.57,37.53,37.53,3500.0
2013-09-23 13:15:00,37.53,37.53,37.51,37.51,1200.0,37.53,37.53,37.51,37.51,1200.0
2013-09-23 13:20:00,37.52,37.55,37.52,37.53,2600.0,37.52,37.55,37.52,37.53,2600.0
2013-09-23 13:25:00,37.53,37.56,37.52,37.54,4400.0,37.53,37.56,37.52,37.54,4400.0
2013-09-23 13:30:00,37.54,37.54,37.53,37.54,2100.0,37.54,37.54,37.53,37.54,2100.0
2013-09-23 13:35:00,37.52,37.52,37.5,37.51,3700.0,37.52,37.52,37.5,37.51,3700.0
2013-09-23 13:40:00,37.52,37.54,37.52,37.54,2000.0,37.52,37.54,37.52,37.54,2000.0
2013-09-23 13:45:00,37.54,37.54,37.53,37.54,2600.0,37.54,37.54,37.53,37.54,2600.0
2013-09-23 13:50:00,37.54,37.57,37.52,37.57,10200.0,37.54,37.57,37.52,37.57,10200.0
2013-09-23 13:55:00,37.57,37.59,37.57,37.59,3000.0,37.57,37.59,37.57,37.59,3000.0
2013-09-23 14:00:00,37.59,37.61,37.59,37.61,3200.0,37.59,37.61,37.59,37.61,3200.0
2013-09-23 14:05:00,37.61,37.63,37.6,37.63,2600.0,37.61,37.63,37.6,37.63,2600.0
2013-09-23 14:10:00,37.64,37.64,37.6,37.6,6400.0,37.64,37.64,37.6,37.6,6400.0
2013-09-23 14:15:00,37.61,37.63,37.61,37.61,2200.0,37.61,37.63,37.61,37.61,2200.0
2013-09-23 14:20:00,37.61,37.61,37.58,37.58,2500.0,37.61,37.61,37.58,37.58,2500.0
2013-09-23 14:25:00,37.56,37.57,37.55,37.57,3500.0,37.56,37.57,37.55,37.57,3500.0
2013-09-23 14:30:00,37.56,37.61,37.56,37.59,4500.0,37.56,37.61,37.56,37.59,4500.0
2013-09-23 14:35:00,37.61,37.61,37.55,37.57,5700.0,37.61,37.61,37.55,37.57,5700.0
2013-09-23 14:40:00,37.58,37.58,37.55,37.56,2500.0,37.58,37.58,37.55,37.56,2500.0
2013-09-23 14:45:00,37.57,37.57,37.56,37.57,2200.0,37.57,37.57,37.56,37.57,2200.0
2013-09-23 14:50:00,37.58,37.62,37.58,37.62,6800.0,37.58,37.62,37.58,37.62,6800.0
2013-09-23 14:55:00,37.62,37.63,37.58,37.58,5600.0,37.62,37.63,37.58,37.58,5600.0
2013-09-23 15:00:00,37.58,37.58,37.53,37.56,5600.0,37.58,37.58,37.53,37.56,5600.0
2013-09-23 15:05:00,37.56,37.57,37.55,37.56,2800.0,37.56,37.57,37.55,37.56,2800.0
2013-09-23 15:10:00,37.57,37.57,37.54,37.54,2500.0,37.57,37.57,37.54,37.54,2500.0
2013-09-23 15:15:00,37.54,37.57,37.54,37.57,7100.0,37.54,37.57,37.54,37.57,7100.0
2013-09-23 15:20:00,37.58,37.58,37.53,37.55,7000.0,37.58,37.58,37.53,37.55,7000.0
2013-09-23 15:25:00,37.55,37.57,37.53,37.53,3900.0,37.55,37.57,37.53,37.53,3900.0
2013-09-23 15:30:00,37.54,37.57,37.53,37.57,7600.0,37.54,37.57,37.53,37.57,7600.0
2013-09-23 15:35:00,37.57,37.59,37.57,37.58,7100.0,37.57,37.59,37.57,37.58,7100.0
2013-09-23 15:40:00,37.58,37.59,37.58,37.58,3200.0,37.58,37.59,37.58,37.58,3200.0
2013-09-23 15:45:00,37.59,37.59,37.55,37.55,8600.0,37.59,37.59,37.55,37.55,8600.0
2013-09-23 15:50:00,37.55,37.58,37.54,37.58,7100.0,37.55,37.58,37.54,37.58,7100.0
2013-09-23 15:55:00,37.57,37.58,37.5,37.5,19200.0,37.57,37.58,37.5,37.5,19200.0
2013-09-24 09:30:00,37.47,37.59,37.47,37.59,5600.0,37.47,37.59,37.47,37.59,5600.0
2013-09-24 09:35:00,37.57,37.57,37.35,37.35,4500.0,37.57,37.57,37.35,37.35,4500.0
2013-09-24 09:40:00,37.32,37.36,37.31,37.33,2100.0,37.32,37.36,37.31,37.33,2100.0
2013-09-24 09:45:00,37.34,37.45,37.33,37.44,5300.0,37.34,37.45,37.33,37.44,5300.0
2013-09-24 09:50:00,37.43,37.45,37.38,37.42,6100.0,37.43,37.45,37.38,37.42,6100.0
2013-09-24 09:55:00,37.41,37.42,37.34,37.34,3700.0,37.41,37.42,37.34,37.34,3700.0
2013-09-24 10:00:00,37.34,37.34,37.31,37.32,2000.0,37.34,37.34,37.31,37.32,2000.0
2013-09-24 10:05:00,37.32,37.37,37.32,37.34,5100.0,37.32,37.37,37.32,37.34,5100.0
2013-09-24 10:10:00,37.37,37.37,37.34,37.36,1000.0,37.37,37.37,37.34,37.36,1000.0
2013-09-24 10:15:00,37.36,37.36,37.31,37.32,3500.0,37.36,37.36,37.31,37.32,3500.0
2013-09-24 10:20:00,37.35,37.38,37.31,37.38,2600.0,37.35,37.38,37.31,37.38,2600.0
2013-09-24 10:25:00,37.39,37.47,37.37,37.43,4400.0,37.39,37.47,37.37,37.43,4400.0
2013-09-24 10:30:00,37.45,37.45,37.42,37.43,2300.0,37.45,37.45,37.42,37.43,2300.0
2013-09-24 10:35:00,37.43,37.56,37.43,37.53,3900.0,37.43,37.56,37.43,37.53,3900.0
2013-09-24 10:40:00,37.52,37.52,37.51,37.51,700.0,37.52,37.52,37.51,37.51,700.0
2013-09-24 10:45:00,37.51,37.51,37.48,37.48,2000.0,37.51,37.51,37.48,37.48,2000.0
2013-09-24 10:50:00,37.46,37.49,37.43,37.49,3600.0,37.46,37.49,37.43,37.49,3600.0
2013-09-24 10:55:00,37.52,37.52,37.47,37.47,1700.0,37.52,37.52,37.47,37.47,1700.0
2013-09-24 11:00:00,37.47,37.5,37.46,37.49,1300.0,37.47,37.5,37.46,37.49,1300.0
2013-09-24 11:05:00,37.49,37.53,37.49,37.51,2100.0,37.49,37.53,37.49,37.51,2100.0
2013-09-24 11:10:00,37.51,37.55,37.46,37.46,4400.0,37.51,37.55,37.46,37.46,4400.0
2013-09-24 11:15:00,37.48,37.49,37.46,37.49,2800.0,37.48,37.49,37.46,37.49,2800.0
2013-09-24 11:20:00,37.49,37.49,37.48,37.48,1800.0,37.49,37.49,37.48,37.48,1800.0
2013-09-24 11:25:00,37.49,37.5,37.48,37.48,1500.0,37.49,37.5,37.48,37.48,1500.0
2013-09-24 11:30:00,37.48,37.49,37.47,37.47,2200.0,37.48,37.49,37.47,37.47,2200.0
2013-09-24 11:35:00,37.48,37.48,37.46,37.47,1600.0,37.48,37.48,37.46,37.47,1600.0
2013-09-24 11:40:00,37.47,37.48,37.46,37.47,1600.0,37.47,37.48,37.46,37.47,1600.0
2013-09-24 11:45:00,37.47,37.47,37.41,37.43,5300.0,37.47,37.47,37.41,37.43,5300.0
2013-09-24 11:50:00,37.41,37.45,37.4,37.45,1800.0,37.41,37.45,37.4,37.45,1800.0
2013-09-24 11:55:00,37.46,37.49,37.46,37.48,2900.0,37.46,37.49,37.46,37.48,2900.0
2013-09-24 12:00:00,37.48,37.5,37.47,37.5,700.0,37.48,37.5,37.47,37.5,700.0
2013-09-24 12:05:00,37.5,37.52,37.47,37.52,3500.0,37.5,37.52,37.47,37.52,3500.0
2013-09-24 12:10:00,37.54,37.57,37.54,37.54,2500.0,37.54,37.57,37.54,37.54,2500.0
2013-09-24 12:15:00,37.55,37.56,37.55,37.55,1400.0,37.55,37.56,37.55,37.55,1400.0
2013-09-24 12:20:00,37.55,37.59,37.55,37.59,2900.0,37.55,37.59,37.55,37.59,2900.0
2013-09-24 12:25:00,37.59,37.64,37.59,37.63,3100.0,37.59,37.64,37.59,37.63,3100.0
2013-09-24 12:30:00,37.64,37.65,37.62,37.62,3400.0,37.64,37.65,37.62,37.62,3400.0
2013-09-24 12:35:00,37.62,37.63,37.61,37.61,1400.0,37.62,37.63,37.61,37.61,1400.0
2013-09-24 12:40:00,37.63,37.65,37.62,37.65,2700.0,37.63,37.65,37.62,37.65,2700.0
2013-09-24 12:45:00,37.65,37.67,37.65,37.67,1800.0,37.65,37.67,37.65,37.67,1800.0
2013-09-24 12:50:00,37.66,37.66,37.61,37.61,900.0,37.66,37.66,37.61,37.61,900.0
2013-09-24 12:55:00,37.63,37.65,37.63,37.65,2000.0,37.63,37.65,37.63,37.65,2000.0
2013-09-24 13:00:00,37.65,37.66,37.63,37.64,1800.0,37.65,37.66,37.63,37.64,1800.0
2013-09-24 13:05:00,37.64,37.64,37.61,37.63,3400.0,37.64,37.64,37.61,37.63,3400.0
2013-09-24 13:10:00,37.63,37.66,37.63,37.64,3000.0,37.63,37.66,37.63,37.64,3000.0
2013-09-24 13:15:00,37.64,37.64,37.63,37.63,1600.0,37.64,37.64,37.63,37.63,1600.0
2013-09-24 13:20:00,37.64,37.64,37.63,37.63,800.0,37.64,37.64,37.63,37.63,800.0
2013-09-24 13:25:00,37.64,37.64,37.63,37.64,1900.0,37.64,37.64,37.63,37.64,1900.0
2013-09-24 13:30:00,37.64,37.64,37.63,37.63,900.0,37.64,37.64,37.63,37.63,900.0
2013-09-24 13:35:00,37.63,37.63,37.6,37.6,4500.0,37.63,37.63,37.6,37.6,4500.0
2013-09-24 13:40:00,37.63,37.63,37.63,37.63,900.0,37.63,37.63,37.63,37.63,900.0
2013-09-24 13:45:00,37.65,37.67,37.64,37.67,1300.0,37.65,37.67,37.64,37.67,1300.0
2013-09-24 13:50:00,37.67,37.68,37.66,37.68,900.0,37.67,37.68,37.66,37.68,900.0
2013-09-24 13:55:00,37.67,37.67,37.65,37.65,1300.0,37.67,37.67,37.65,37.65,1300.0
2013-09-24 14:00:00,37.65,37.65,37.62,37.63,2100.0,37.65,37.65,37.62,37.63,2100.0
2013-09-24 14:05:00,37.62,37.62,37.61,37.61,2500.0,37.62,37.62,37.61,37.61,2500.0
2013-09-24 14:10:00,37.61,37.62,37.59,37.61,1600.0,37.61,37.62,37.59,37.61,1600.0
2013-09-24 14:15:00,37.61,37.61,37.59,37.61,2600.0,37.61,37.61,37.59,37.61,2600.0
2013-09-24 14:20:00,37.61,37.61,37.6,37.6,400.0,37.61,37.61,37.6,37.6,400.0
2013-09-24 14:25:00,37.6,37.6,37.58,37.59,2000.0,37.6,37.6,37.58,37.59,2000.0
2013-09-24 14:30:00,37.59,37.6,37.58,37.59,1800.0,37.59,37.6,37.58,37.59,1800.0
2013-09-24 14:35:00,37.59,37.59,37.57,37.57,3300.0,37.59,37.59,37.57,37.57,3300.0
2013-09-24 14:40:00,37.57,37.61,37.57,37.6,1800.0,37.57,37.61,37.57,37.6,1800.0
2013-09-24 14:45:00,37.61,37.64,37.61,37.64,2900.0,37.61,37.64,37.61,37.64,2900.0
2013-09-24 14:50:00,37.64,37.64,37.6,37.61,4100.0,37.64,37.64,37.6,37.61,4100.0
2013-09-24 14:55:00,37.63,37.63,37.62,37.62,3100.0,37.63,37.63,37.62,37.62,3100.0
2013-09-24 15:00:00,37.61,37.61,37.59,37.59,4600.0,37.61,37.61,37.59,37.59,4600.0
2013-09-24 15:05:00,37.6,37.62,37.6,37.61,2400.0,37.6,37.62,37.6,37.61,2400.0
2013-09-24 15:10:00,37.6,37.61,37.58,37.59,1800.0,37.6,37.61,37.58,37.59,1800.0
2013-09-24 15:15:00,37.59,37.62,37.59,37.59,9000.0,37.59,37.62,37.59,37.59,9000.0
2013-09-24 15:20:00,37.58,37.6,37.58,37.6,3400.0,37.58,37.6,37.58,37.6,3400.0
2013-09-24 15:25:00,37.6,37.61,37.58,37.59,2700.0,37.6,37.61,37.58,37.59,2700.0
2013-09-24 15:30:00,37.59,37.59,37.53,37.53,4700.0,37.59,37.59,37.53,37.53,4700.0
2013-09-24 15:35:00,37.53,37.54,37.5,37.51,3800.0,37.53,37.54,37.5,37.51,3800.0
2013-09-24 15:40:00,37.51,37.54,37.51,37.53,2900.0,37.51,37.54,37.51,37.53,2900.0
2013-09-24 15:45:00,37.53,37.54,37.5,37.52,14300.0,37.53,37.54,37.5,37.52,14300.0
2013-09-24 15:50:00,37.52,37.52,37.43,37.45,16000.0,37.52,37.52,37.43,37.45,16000.0
2013-09-24 15:55:00,37.44,37.44,37.38,37.42,22400.0,37.44,37.44,37.38,37.42,22400.0
2013-09-25 09:30:00,37.49,37.5,37.4,37.47,8000.0,37.49,37.5,37.4,37.47,8000.0
2013-09-25 09:35:00,37.47,37.5,37.43,37.48,2000.0,37.47,37.5,37.43,37.48,2000.0
2013-09-25 09:40:00,37.48,37.53,37.43,37.45,2700.0,37.48,37.53,37.43,37.45,2700.0
2013-09-25 09:45:00,37.44,37.44,37.36,37.36,1900.0,37.44,37.44,37.36,37.36,1900.0
2013-09-25 09:50:00,37.44,37.51,37.42,37.5,5100.0,37.44,37.51,37.42,37.5,5100.0
2013-09-25 09:55:00,37.5,37.5,37.41,37.43,2300.0,37.5,37.5,37.41,37.43,2300.0
2013-09-25 10:00:00,37.43,37.51,37.34,37.51,3900.0,37.43,37.51,37.34,37.51,3900.0
2013-09-25 10:05:00,37.51,37.51,37.43,37.43,2000.0,37.51,37.51,37.43,37.43,2000.0
2013-09-25 10:10:00,37.45,37.45,37.39,37.42,5400.0,37.45,37.45,37.39,37.42,5400.0
2013-09-25 10:15:00,37.44,37.47,37.44,37.44,1100.0,37.44,37.47,37.44,37.44,1100.0
2013-09-25 10:20:00,37.43,37.54,37.43,37.54,1400.0,37.43,37.54,37.43,37.54,1400.0
2013-09-25 10:25:00,37.54,37.55,37.52,37.54,1600.0,37.54,37.55,37.52,37.54,1600.0
2013-09-25 10:30:00,37.54,37.6,37.52,37.59,2500.0,37.54,37.6,37.52,37.59,2500.0
2013-09-25 10:35:00,37.58,37.59,37.54,37.58,3500.0,37.58,37.59,37.54,37.58,3500.0
2013-09-25 10:40:00,37.59,37.64,37.59,37.62,1900.0,37.59,37.64,37.59,37.62,1900.0
2013-09-25 10:45:00,37.65,37.65,37.57,37.58,2000.0,37.65,37.65,37.57,37.58,2000.0
2013-09-25 10:50:00,37.58,37.63,37.58,37.63,3400.0,37.58,37.63,37.58,37.63,3400.0
2013-09-25 10:55:00,37.62,37.64,37.61,37.62,1400.0,37.62,37.64,37.61,37.62,1400.0
2013-09-25 11:00:00,37.63,37.63,37.51,37.51,3500.0,37.63,37.63,37.51,37.51,3500.0
2013-09-25 11:05:00,37.51,37.54,37.51,37.54,2400.0,37.51,37.54,37.51,37.54,2400.0
2013-09-25 11:10:00,37.56,37.65,37.56,37.65,3000.0,37.56,37.65,37.56,37.65,3000.0
2013-09-25 11:15:00,37.66,37.74,37.66,37.71,3700.0,37.66,37.74,37.66,37.71,3700.0
2013-09-25 11:20:00,37.71,37.72,37.71,37.72,800.0,37.71,37.72,37.71,37.72,800.0
2013-09-25 11:25:00,37.72,37.75,37.72,37.73,3400.0,37.72,37.75,37.72,37.73,3400.0
2013-09-25 11:30:00,37.74,37.74,37.73,37.74,700.0,37.74,37.74,37.73,37.74,700.0
2013-09-25 11:35:00,37.73,37.73,37.72,37.72,1200.0,37.73,37.73,37.72,37.72,1200.0
2013-09-25 11:40:00,37.72,37.72,37.68,37.7,1800.0,37.72,37.72,37.68,37.7,1800.0
2013-09-25 11:45:00,37.67,37.7,37.67,37.7,1300.0,37.67,37.7,37.67,37.7,1300.0
2013-09-25 11:50:00,37.7,37.75,37.7,37.73,3100.0,37.7,37.75,37.7,37.73,3100.0
2013-09-25 11:55:00,37.73,37.75,37.71,37.71,2100.0,37.73,37.75,37.71,37.71,2100.0
2013-09-25 12:00:00,37.71,37.71,37.68,37.68,2000.0,37.71,37.71,37.68,37.68,2000.0
2013-09-25 12:05:00,37.68,37.7,37.67,37.69,2100.0,37.68,37.7,37.67,37.69,2100.0
2013-09-25 12:10:00,37.69,37.69,37.68,37.68,700.0,37.69,37.69,37.68,37.68,700.0
2013-09-25 12:15:00,37.69,37.71,37.68,37.7,2200.0,37.69,37.71,37.68,37.7,2200.0
2013-09-25 12:20:00,37.7,37.7,37.6,37.6,3500.0,37.7,37.7,37.6,37.6,3500.0
2013-09-25 12:25:00,37.59,37.61,37.56,37.61,3400.0,37.59,37.61,37.56,37.61,3400.0
2013-09-25 12:30:00,37.62,37.64,37.62,37.63,1600.0,37.62,37.64,37.62,37.63,1600.0
2013-09-25 12:35:00,37.64,37.68,37.64,37.66,2300.0,37.64,37.68,37.64,37.66,2300.0
2013-09-25 12:40:00,37.66,37.66,37.61,37.62,2100.0,37.66,37.66,37.61,37.62,2100.0
2013-09-25 12:45:00,37.62,37.66,37.62,37.66,1100.0,37.62,37.66,37.62,37.66,1100.0
2013-09-25 12:50:00,37.68,37.68,37.63,37.63,1800.0,37.68,37.68,37.63,37.63,1800.0
2013-09-25 12:55:00,37.64,37.67,37.64,37.67,2400.0,37.64,37.67,37.64,37.67,2400.0
2013-09-25 13:00:00,37.67,37.69,37.67,37.69,2100.0,37.67,37.69,37.67,37.69,2100.0
2013-09-25 13:05:00,37.69,37.69,37.65,37.65,900.0,37.69,37.69,37.65,37.65,900.0
2013-09-25 13:10:00,37.66,37.66,37.63,37.64,2100.0,37.66,37.66,37.63,37.64,2100.0
2013-09-25 13:15:00,37.65,37.65,37.62,37.62,1700.0,37.65,37.65,37.62,37.62,1700.0
2013-09-25 13:20:00,37.6,37.64,37.6,37.61,3700.0,37.6,37.64,37.6,37.61,3700.0
2013-09-25 13:25:00,37.6,37.62,37.58,37.59,1700.0,37.6,37.62,37.58,37.59,1700.0
2013-09-25 13:30:00,37.58,37.58,37.52,37.54,2800.0,37.58,37.58,37.52,37.54,2800.0
2013-09-25 13:35:00,37.56,37.58,37.54,37.54,1700.0,37.56,37.58,37.54,37.54,1700.0
2013-09-25 13:40:00,37.55,37.55,37.5,37.5,1300.0,37.55,37.55,37.5,37.5,1300.0
2013-09-25 13:45:00,37.49,37.54,37.49,37.52,3300.0,37.49,37.54,37.49,37.52,3300.0
2013-09-25 13:50:00,37.54,37.54,37.5,37.5,2300.0,37.54,37.54,37.5,37.5,2300.0
2013-09-25 13:55:00,37.49,37.55,37.49,37.55,3700.0,37.49,37.55,37.49,37.55,3700.0
2013-09-25 14:00:00,37.56,37.57,37.56,37.57,2500.0,37.56,37.57,37.56,37.57,2500.0
2013-09-25 14:05:00,37.59,37.59,37.53,37.53,4000.0,37.59,37.59,37.53,37.53,4000.0
2013-09-25 14:10:00,37.55,37.58,37.54,37.58,1800.0,37.55,37.58,37.54,37.58,1800.0
2013-09-25 14:15:00,37.58,37.62,37.57,37.62,2400.0,37.58,37.62,37.57,37.62,2400.0
2013-09-25 14:20:00,37.6,37.63,37.59,37.59,2600.0,37.6,37.63,37.59,37.59,2600.0
2013-09-25 14:25:00,37.59,37.62,37.59,37.62,1900.0,37.59,37.62,37.59,37.62,1900.0
2013-09-25 14:30:00,37.6,37.6,37.56,37.57,3000.0,37.6,37.6,37.56,37.57,3000.0
2013-09-25 14:35:00,37.58,37.59,37.57,37.59,1300.0,37.58,37.59,37.57,37.59,1300.0
2013-09-25 14:40:00,37.59,37.61,37.58,37.61,2100.0,37.59,37.61,37.58,37.61,2100.0
2013-09-25 14:45:00,37.6,37.63,37.6,37.63,2500.0,37.6,37.63,37.6,37.63,2500.0
2013-09-25 14:50:00,37.64,37.64,37.6,37.61,2200.0,37.64,37.64,37.6,37.61,2200.0
2013-09-25 14:55:00,37.61,37.63,37.58,37.58,3700.0,37.61,37.63,37.58,37.58,3700.0
2013-09-25 15:00:00,37.59,37.61,37.59,37.61,1300.0,37.59,37.61,37.59,37.61,1300.0
2013-09-25 15:05:00,37.61,37.62,37.58,37.61,2800.0,37.61,37.62,37.58,37.61,2800.0
2013-09-25 15:10:00,37.63,37.66,37.58,37.61,5100.0,37.63,37.66,37.58,37.61,5100.0
2013-09-25 15:15:00,37.6,37.62,37.59,37.62,1500.0,37.6,37.62,37.59,37.62,1500.0
2013-09-25 15:20:00,37.62,37.62,37.56,37.56,4600.0,37.62,37.62,37.56,37.56,4600.0
2013-09-25 15:25:00,37.56,37.57,37.53,37.55,4200.0,37.56,37.57,37.53,37.55,4200.0
2013-09-25 15:30:00,37.55,37.57,37.55,37.56,7500.0,37.55,37.57,37.55,37.56,7500.0
2013-09-25 15:35:00,37.57,37.58,37.55,37.55,5400.0,37.57,37.58,37.55,37.55,5400.0
2013-09-25 15:40:00,37.55,37.59,37.54,37.55,11900.0,37.55,37.59,37.54,37.55,11900.0
2013-09-25 15:45:00,37.54,37.56,37.53,37.54,6700.0,37.54,37.56,37.53,37.54,6700.0
2013-09-25 15:50:00,37.55,37.57,37.52,37.55,9300.0,37.55,37.57,37.52,37.55,9300.0
2013-09-25 15:55:00,37.55,37.55,37.47,37.48,18900.0,37.55,37.55,37.47,37.48,18900.0
2013-09-26 09:30:00,38.14,38.14,37.5,37.8,6400.0,38.14,38.14,37.5,37.8,6400.0
2013-09-26 09:35:00,37.8,37.93,37.8,37.9,5800.0,37.8,37.93,37.8,37.9,5800.0
2013-09-26 09:40:00,37.89,37.93,37.89,37.93,3300.0,37.89,37.93,37.89,37.93,3300.0
2013-09-26 09:45:00,37.94,37.97,37.91,37.92,5500.0,37.94,37.97,37.91,37.92,5500.0
2013-09-26 09:50:00,37.93,37.95,37.87,37.9,8200.0,37.93,37.95,37.87,37.9,8200.0
2013-09-26 09:55:00,37.9,37.94,37.9,37.92,3000.0,37.9,37.94,37.9,37.92,3000.0
2013-09-26 10:00:00,37.91,37.96,37.9,37.95,22200.0,37.91,37.96,37.9,37.95,22200.0
2013-09-26 10:05:00,37.95,37.97,37.94,37.95,1700.0,37.95,37.97,37.94,37.95,1700.0
2013-09-26 10:10:00,37.96,37.97,37.88,37.89,28800.0,37.96,37.97,37.88,37.89,28800.0
2013-09-26 10:15:00,37.91,37.92,37.9,37.9,15000.0,37.91,37.92,37.9,37.9,15000.0
2013-09-26 10:20:00,37.91,37.94,37.9,37.91,15500.0,37.91,37.94,37.9,37.91,15500.0
2013-09-26 10:25:00,37.93,37.95,37.92,37.92,7000.0,37.93,37.95,37.92,37.92,7000.0
2013-09-26 10:30:00,37.89,37.91,37.87,37.89,7900.0,37.89,37.91,37.87,37.89,7900.0
2013-09-26 10:35:00,37.89,37.9,37.87,37.87,1100.0,37.89,37.9,37.87,37.87,1100.0
2013-09-26 10:40:00,37.87,37.87,37.8,37.83,27100.0,37.87,37.87,37.8,37.83,27100.0
2013-09-26 10:45:00,37.83,37.83,37.73,37.77,2900.0,37.83,37.83,37.73,37.77,2900.0
2013-09-26 10:50:00,37.76,37.8,37.76,37.8,3500.0,37.76,37.8,37.76,37.8,3500.0
2013-09-26 10:55:00,37.79,37.8,37.75,37.8,6100.0,37.79,37.8,37.75,37.8,6100.0
2013-09-26 11:00:00,37.8,37.8,37.75,37.75,5800.0,37.8,37.8,37.75,37.75,5800.0
2013-09-26 11:05:00,37.75,37.76,37.73,37.76,3400.0,37.75,37.76,37.73,37.76,3400.0
2013-09-26 11:10:00,37.77,37.78,37.76,37.78,2300.0,37.77,37.78,37.76,37.78,2300.0
2013-09-26 11:15:00,37.78,37.78,37.69,37.69,6500.0,37.78,37.78,37.69,37.69,6500.0
2013-09-26 11:20:00,37.7,37.72,37.7,37.72,400.0,37.7,37.72,37.7,37.72,400.0
2013-09-26 11:25:00,37.75,37.76,37.74,37.76,2300.0,37.75,37.76,37.74,37.76,2300.0
2013-09-26 11:30:00,37.76,37.76,37.73,37.73,1100.0,37.76,37.76,37.73,37.73,1100.0
2013-09-26 11:35:00,37.73,37.73,37.72,37.72,1000.0,37.73,37.73,37.72,37.72,1000.0
2013-09-26 11:40:00,37.73,37.76,37.73,37.76,3300.0,37.73,37.76,37.73,37.76,3300.0
2013-09-26 11:45:00,37.78,37.78,37.77,37.77,2900.0,37.78,37.78,37.77,37.77,2900.0
2013-09-26 11:50:00,37.76,37.77,37.74,37.76,9000.0,37.76,37.77,37.74,37.76,9000.0
2013-09-26 11:55:00,37.74,37.78,37.73,37.78,13400.0,37.74,37.78,37.73,37.78,13400.0
2013-09-26 12:00:00,37.78,37.79,37.78,37.79,900.0,37.78,37.79,37.78,37.79,900.0
2013-09-26 12:05:00,37.79,37.79,37.77,37.77,700.0,37.79,37.79,37.77,37.77,700.0
2013-09-26 12:10:00,37.75,37.77,37.73,37.76,26000.0,37.75,37.77,37.73,37.76,26000.0
2013-09-26 12:15:00,37.77,37.77,37.77,37.77,100.0,37.77,37.77,37.77,37.77,100.0
2013-09-26 12:20:00,37.77,37.77,37.72,37.76,1700.0,37.77,37.77,37.72,37.76,1700.0
2013-09-26 12:25:00,37.76,37.76,37.75,37.75,1400.0,37.76,37.76,37.75,37.75,1400.0
2013-09-26 12:30:00,37.76,37.83,37.76,37.83,6000.0,37.76,37.83,37.76,37.83,6000.0
2013-09-26 12:35:00,37.82,37.83,37.82,37.83,1200.0,37.82,37.83,37.82,37.83,1200.0
2013-09-26 12:40:00,37.83,37.85,37.81,37.83,1700.0,37.83,37.85,37.81,37.83,1700.0
2013-09-26 12:45:00,37.83,37.85,37.83,37.84,1100.0,37.83,37.85,37.83,37.84,1100.0
2013-09-26 12:50:00,37.84,37.85,37.82,37.82,1900.0,37.84,37.85,37.82,37.82,1900.0
2013-09-26 12:55:00,37.83,37.84,37.81,37.81,1900.0,37.83,37.84,37.81,37.81,1900.0
2013-09-26 13:00:00,37.81,37.81,37.81,37.81,100.0,37.81,37.81,37.81,37.81,100.0
2013-09-26 13:05:00,37.84,37.89,37.83,37.87,2700.0,37.84,37.89,37.83,37.87,2700.0
2013-09-26 13:10:00,37.87,37.89,37.87,37.89,1000.0,37.87,37.89,37.87,37.89,1000.0
2013-09-26 13:15:00,37.89,37.89,37.89,37.89,200.0,37.89,37.89,37.89,37.89,200.0
2013-09-26 13:20:00,37.89,37.89,37.84,37.84,1200.0,37.89,37.89,37.84,37.84,1200.0
2013-09-26 13:25:00,37.85,37.88,37.84,37.87,2600.0,37.85,37.88,37.84,37.87,2600.0
2013-09-26 13:30:00,37.89,37.91,37.88,37.9,7300.0,37.89,37.91,37.88,37.9,7300.0
2013-09-26 13:35:00,37.89,37.91,37.88,37.9,10000.0,37.89,37.91,37.88,37.9,10000.0
2013-09-26 13:40:00,37.9,37.91,37.84,37.84,3100.0,37.9,37.91,37.84,37.84,3100.0
2013-09-26 13:45:00,37.84,37.89,37.83,37.89,4300.0,37.84,37.89,37.83,37.89,4300.0
2013-09-26 13:50:00,37.89,37.89,37.87,37.87,2600.0,37.89,37.89,37.87,37.87,2600.0
2013-09-26 13:55:00,37.87,37.9,37.87,37.89,2200.0,37.87,37.9,37.87,37.89,2200.0
2013-09-26 14:00:00,37.88,37.88,37.84,37.85,9000.0,37.88,37.88,37.84,37.85,9000.0
2013-09-26 14:05:00,37.84,37.87,37.83,37.87,3800.0,37.84,37.87,37.83,37.87,3800.0
2013-09-26 14:10:00,37.87,37.88,37.87,37.88,1600.0,37.87,37.88,37.87,37.88,1600.0
2013-09-26 14:15:00,37.88,37.9,37.88,37.9,2000.0,37.88,37.9,37.88,37.9,2000.0
2013-09-26 14:20:00,37.89,37.89,37.86,37.88,2200.0,37.89,37.89,37.86,37.88,2200.0
2013-09-26 14:25:00,37.88,37.91,37.88,37.91,2900.0,37.88,37.91,37.88,37.91,2900.0
2013-09-26 14:30:00,37.91,37.91,37.89,37.9,1900.0,37.91,37.91,37.89,37.9,1900.0
2013-09-26 14:35:00,37.89,37.9,37.87,37.9,2600.0,37.89,37.9,37.87,37.9,2600.0
2013-09-26 14:40:00,37.9,37.9,37.84,37.85,2500.0,37.9,37.9,37.84,37.85,2500.0
2013-09-26 14:45:00,37.84,37.85,37.82,37.82,3600.0,37.84,37.85,37.82,37.82,3600.0
2013-09-26 14:50:00,37.84,37.84,37.79,37.79,19800.0,37.84,37.84,37.79,37.79,19800.0
2013-09-26 14:55:00,37.79,37.82,37.78,37.8,23600.0,37.79,37.82,37.78,37.8,23600.0
2013-09-26 15:00:00,37.8,37.81,37.8,37.81,5300.0,37.8,37.81,37.8,37.81,5300.0
2013-09-26 15:05:00,37.81,37.83,37.79,37.83,54200.0,37.81,37.83,37.79,37.83,54200.0
2013-09-26 15:10:00,37.82,37.85,37.81,37.85,20800.0,37.82,37.85,37.81,37.85,20800.0
2013-09-26 15:15:00,37.84,37.85,37.83,37.85,2800.0,37.84,37.85,37.83,37.85,2800.0
2013-09-26 15:20:00,37.85,37.86,37.82,37.86,8700.0,37.85,37.86,37.82,37.86,8700.0
2013-09-26 15:25:00,37.85,37.86,37.82,37.83,8600.0,37.85,37.86,37.82,37.83,8600.0
2013-09-26 15:30:00,37.83,37.86,37.83,37.86,8600.0,37.83,37.86,37.83,37.86,8600.0
2013-09-26 15:35:00,37.86,37.86,37.86,37.86,3300.0,37.86,37.86,37.86,37.86,3300.0
2013-09-26 15:40:00,37.85,37.91,37.82,37.91,22300.0,37.85,37.91,37.82,37.91,22300.0
2013-09-26 15:45:00,37.92,37.92,37.83,37.83,11800.0,37.92,37.92,37.83,37.83,11800.0
2013-09-26 15:50:00,37.83,37.83,37.77,37.81,15400.0,37.83,37.83,37.77,37.81,15400.0
2013-09-26 15:55:00,37.81,37.89,37.8,37.89,79000.0,37.81,37.89,37.8,37.89,79000.0
2013-09-27 09:30:00,37.59,37.69,37.53,37.65,11600.0,37.59,37.69,37.53,37.65,11600.0
2013-09-27 09:35:00,37.66,37.66,37.54,37.58,7100.0,37.66,37.66,37.54,37.58,7100.0
2013-09-27 09:40:00,37.58,37.7,37.57,37.67,5300.0,37.58,37.7,37.57,37.67,5300.0
2013-09-27 09:45:00,37.67,37.67,37.55,37.58,5500.0,37.67,37.67,37.55,37.58,5500.0
2013-09-27 09:50:00,37.6,37.64,37.59,37.59,4200.0,37.6,37.64,37.59,37.59,4200.0
2013-09-27 09:55:00,37.62,37.64,37.54,37.56,6100.0,37.62,37.64,37.54,37.56,6100.0
2013-09-27 10:00:00,37.58,37.6,37.53,37.56,4400.0,37.58,37.6,37.53,37.56,4400.0
2013-09-27 10:05:00,37.56,37.62,37.55,37.6,2600.0,37.56,37.62,37.55,37.6,2600.0
2013-09-27 10:10:00,37.61,37.61,37.55,37.55,3200.0,37.61,37.61,37.55,37.55,3200.0
2013-09-27 10:15:00,37.58,37.66,37.57,37.63,5300.0,37.58,37.66,37.57,37.63,5300.0
2013-09-27 10:20:00,37.62,37.65,37.61,37.63,3200.0,37.62,37.65,37.61,37.63,3200.0
2013-09-27 10:25:00,37.63,37.65,37.6,37.63,2300.0,37.63,37.65,37.6,37.63,2300.0
2013-09-27 10:30:00,37.63,37.69,37.61,37.66,3600.0,37.63,37.69,37.61,37.66,3600.0
2013-09-27 10:35:00,37.69,37.74,37.68,37.74,3200.0,37.69,37.74,37.68,37.74,3200.0
2013-09-27 10:40:00,37.73,37.74,37.64,37.65,5500.0,37.73,37.74,37.64,37.65,5500.0
2013-09-27 10:45:00,37.67,37.73,37.67,37.71,3700.0,37.67,37.73,37.67,37.71,3700.0
2013-09-27 10:50:00,37.71,37.71,37.65,37.65,3700.0,37.71,37.71,37.65,37.65,3700.0
2013-09-27 10:55:00,37.65,37.65,37.59,37.62,6800.0,37.65,37.65,37.59,37.62,6800.0
2013-09-27 11:00:00,37.61,37.63,37.61,37.63,2800.0,37.61,37.63,37.61,37.63,2800.0
2013-09-27 11:05:00,37.65,37.65,37.57,37.57,4500.0,37.65,37.65,37.57,37.57,4500.0
2013-09-27 11:10:00,37.58,37.63,37.58,37.62,4400.0,37.58,37.63,37.58,37.62,4400.0
2013-09-27 11:15:00,37.6,37.6,37.59,37.59,1500.0,37.6,37.6,37.59,37.59,1500.0
2013-09-27 11:20:00,37.58,37.62,37.55,37.6,4300.0,37.58,37.62,37.55,37.6,4300.0
2013-09-27 11:25:00,37.63,37.63,37.6,37.62,4400.0,37.63,37.63,37.6,37.62,4400.0
2013-09-27 11:30:00,37.63,37.66,37.6,37.62,4300.0,37.63,37.66,37.6,37.62,4300.0
2013-09-27 11:35:00,37.63,37.68,37.62,37.68,3000.0,37.63,37.68,37.62,37.68,3000.0
2013-09-27 11:40:00,37.66,37.71,37.66,37.67,5900.0,37.66,37.71,37.66,37.67,5900.0
2013-09-27 11:45:00,37.66,37.67,37.64,37.64,2100.0,37.66,37.67,37.64,37.64,2100.0
2013-09-27 11:50:00,37.64,37.66,37.63,37.66,3500.0,37.64,37.66,37.63,37.66,3500.0
2013-09-27 11:55:00,37.67,37.67,37.64,37.67,2300.0,37.67,37.67,37.64,37.67,2300.0
2013-09-27 12:00:00,37.67,37.67,37.63,37.63,5100.0,37.67,37.67,37.63,37.63,5100.0
2013-09-27 12:05:00,37.66,37.67,37.66,37.67,2000.0,37.66,37.67,37.66,37.67,2000.0
2013-09-27 12:10:00,37.67,37.67,37.64,37.65,3500.0,37.67,37.67,37.64,37.65,3500.0
2013-09-27 12:15:00,37.66,37.71,37.66,37.7,4400.0,37.66,37.71,37.66,37.7,4400.0
2013-09-27 12:20:00,37.7,37.73,37.7,37.72,4300.0,37.7,37.73,37.7,37.72,4300.0
2013-09-27 12:25:00,37.71,37.71,37.67,37.67,2300.0,37.71,37.71,37.67,37.67,2300.0
2013-09-27 12:30:00,37.68,37.69,37.66,37.67,3600.0,37.68,37.69,37.66,37.67,3600.0
2013-09-27 12:35:00,37.68,37.71,37.63,37.65,4100.0,37.68,37.71,37.63,37.65,4100.0
2013-09-27 12:40:00,37.65,37.65,37.63,37.64,1900.0,37.65,37.65,37.63,37.64,1900.0
2013-09-27 12:45:00,37.63,37.63,37.57,37.59,5500.0,37.63,37.63,37.57,37.59,5500.0
2013-09-27 12:50:00,37.58,37.58,37.54,37.58,4600.0,37.58,37.58,37.54,37.58,4600.0
2013-09-27 12:55:00,37.58,37.58,37.57,37.58,2200.0,37.58,37.58,37.57,37.58,2200.0
2013-09-27 13:00:00,37.57,37.58,37.56,37.58,3400.0,37.57,37.58,37.56,37.58,3400.0
2013-09-27 13:05:00,37.59,37.62,37.58,37.6,3300.0,37.59,37.62,37.58,37.6,3300.0
2013-09-27 13:10:00,37.61,37.62,37.6,37.62,3900.0,37.61,37.62,37.6,37.62,3900.0
2013-09-27 13:15:00,37.64,37.67,37.64,37.67,2400.0,37.64,37.67,37.64,37.67,2400.0
2013-09-27 13:20:00,37.66,37.66,37.62,37.62,8300.0,37.66,37.66,37.62,37.62,8300.0
2013-09-27 13:25:00,37.62,37.62,37.6,37.61,2700.0,37.62,37.62,37.6,37.61,2700.0
2013-09-27 13:30:00,37.6,37.62,37.58,37.62,3900.0,37.6,37.62,37.58,37.62,3900.0
2013-09-27 13:35:00,37.62,37.62,37.6,37.6,1200.0,37.62,37.62,37.6,37.6,1200.0
2013-09-27 13:40:00,37.6,37.64,37.6,37.63,4100.0,37.6,37.64,37.6,37.63,4100.0
2013-09-27 13:45:00,37.63,37.65,37.63,37.64,1800.0,37.63,37.65,37.63,37.64,1800.0
2013-09-27 13:50:00,37.64,37.64,37.62,37.62,3800.0,37.64,37.64,37.62,37.62,3800.0
2013-09-27 13:55:00,37.61,37.61,37.57,37.57,3300.0,37.61,37.61,37.57,37.57,3300.0
2013-09-27 14:00:00,37.58,37.61,37.57,37.6,5900.0,37.58,37.61,37.57,37.6,5900.0
2013-09-27 14:05:00,37.6,37.6,37.56,37.56,2900.0,37.6,37.6,37.56,37.56,2900.0
2013-09-27 14:10:00,37.55,37.56,37.54,37.56,2400.0,37.55,37.56,37.54,37.56,2400.0
2013-09-27 14:15:00,37.55,37.55,37.52,37.54,5100.0,37.55,37.55,37.52,37.54,5100.0
2013-09-27 14:20:00,37.54,37.56,37.54,37.55,4500.0,37.54,37.56,37.54,37.55,4500.0
2013-09-27 14:25:00,37.56,37.6,37.56,37.6,3100.0,37.56,37.6,37.56,37.6,3100.0
2013-09-27 14:30:00,37.59,37.6,37.57,37.57,14200.0,37.59,37.6,37.57,37.57,14200.0
2013-09-27 14:35:00,37.57,37.61,37.56,37.59,18500.0,37.57,37.61,37.56,37.59,18500.0
2013-09-27 14:40:00,37.6,37.63,37.6,37.63,4400.0,37.6,37.63,37.6,37.63,4400.0
2013-09-27 14:45:00,37.63,37.67,37.63,37.67,5700.0,37.63,37.67,37.63,37.67,5700.0
2013-09-27 14:50:00,37.67,37.68,37.67,37.68,2400.0,37.67,37.68,37.67,37.68,2400.0
2013-09-27 14:55:00,37.68,37.69,37.67,37.67,9500.0,37.68,37.69,37.67,37.67,9500.0
2013-09-27 15:00:00,37.67,37.67,37.62,37.62,3200.0,37.67,37.67,37.62,37.62,3200.0
2013-09-27 15:05:00,37.63,37.65,37.62,37.65,7100.0,37.63,37.65,37.62,37.65,7100.0
2013-09-27 15:10:00,37.65,37.67,37.65,37.67,2800.0,37.65,37.67,37.65,37.67,2800.0
2013-09-27 15:15:00,37.67,37.67,37.62,37.62,2800.0,37.67,37.67,37.62,37.62,2800.0
2013-09-27 15:20:00,37.62,37.67,37.62,37.67,6500.0,37.62,37.67,37.62,37.67,6500.0
2013-09-27 15:25:00,37.66,37.68,37.65,37.68,4300.0,37.66,37.68,37.65,37.68,4300.0
2013-09-27 15:30:00,37.68,37.68,37.64,37.64,7100.0,37.68,37.68,37.64,37.64,7100.0
2013-09-27 15:35:00,37.64,37.69,37.64,37.67,6400.0,37.64,37.69,37.64,37.67,6400.0
2013-09-27 15:40:00,37.68,37.69,37.64,37.66,5000.0,37.68,37.69,37.64,37.66,5000.0
2013-09-27 15:45:00,37.66,37.66,37.63,37.65,12800.0,37.66,37.66,37.63,37.65,12800.0
2013-09-27 15:50:00,37.65,37.68,37.63,37.66,11000.0,37.65,37.68,37.63,37.66,11000.0
2013-09-27 15:55:00,37.66,37.68,37.6,37.61,19500.0,37.66,37.68,37.6,37.61,19500.0
2013-09-30 09:30:00,37.34,37.51,37.33,37.37,3200.0,37.34,37.51,37.33,37.37,3200.0
2013-09-30 09:35:00,37.34,37.4,37.34,37.36,2400.0,37.34,37.4,37.34,37.36,2400.0
2013-09-30 09:40:00,37.41,37.45,37.28,37.39,5800.0,37.41,37.45,37.28,37.39,5800.0
2013-09-30 09:45:00,37.35,37.38,37.3,37.3,3500.0,37.35,37.38,37.3,37.3,3500.0
2013-09-30 09:50:00,37.32,37.32,37.27,37.31,4800.0,37.32,37.32,37.27,37.31,4800.0
2013-09-30 09:55:00,37.31,37.32,37.26,37.32,2400.0,37.31,37.32,37.26,37.32,2400.0
2013-09-30 10:00:00,37.33,37.34,37.24,37.27,1300.0,37.33,37.34,37.24,37.27,1300.0
2013-09-30 10:05:00,37.29,37.29,37.23,37.23,2300.0,37.29,37.29,37.23,37.23,2300.0
2013-09-30 10:10:00,37.26,37.29,37.23,37.23,1400.0,37.26,37.29,37.23,37.23,1400.0
2013-09-30 10:15:00,37.29,37.33,37.29,37.33,1100.0,37.29,37.33,37.29,37.33,1100.0
2013-09-30 10:20:00,37.32,37.38,37.32,37.34,4300.0,37.32,37.38,37.32,37.34,4300.0
2013-09-30 10:25:00,37.33,37.37,37.33,37.35,2200.0,37.33,37.37,37.33,37.35,2200.0
2013-09-30 10:30:00,37.36,37.37,37.33,37.36,3300.0,37.36,37.37,37.33,37.36,3300.0
2013-09-30 10:35:00,37.38,37.44,37.35,37.43,4000.0,37.38,37.44,37.35,37.43,4000.0
2013-09-30 10:40:00,37.42,37.5,37.41,37.5,1400.0,37.42,37.5,37.41,37.5,1400.0
2013-09-30 10:45:00,37.49,37.51,37.44,37.46,3800.0,37.49,37.51,37.44,37.46,3800.0
2013-09-30 10:50:00,37.49,37.5,37.45,37.46,3900.0,37.49,37.5,37.45,37.46,3900.0
2013-09-30 10:55:00,37.43,37.45,37.43,37.44,2500.0,37.43,37.45,37.43,37.44,2500.0
2013-09-30 11:00:00,37.45,37.45,37.41,37.41,9200.0,37.45,37.45,37.41,37.41,9200.0
2013-09-30 11:05:00,37.43,37.45,37.39,37.39,1600.0,37.43,37.45,37.39,37.39,1600.0
2013-09-30 11:10:00,37.43,37.43,37.38,37.38,1800.0,37.43,37.43,37.38,37.38,1800.0
2013-09-30 11:15:00,37.38,37.39,37.36,37.39,1200.0,37.38,37.39,37.36,37.39,1200.0
2013-09-30 11:20:00,37.39,37.44,37.39,37.44,1500.0,37.39,37.44,37.39,37.44,1500.0
2013-09-30 11:25:00,37.45,37.5,37.44,37.5,3400.0,37.45,37.5,37.44,37.5,3400.0
2013-09-30 11:30:00,37.52,37.53,37.5,37.5,2200.0,37.52,37.53,37.5,37.5,2200.0
2013-09-30 11:35:00,37.54,37.58,37.54,37.56,2400.0,37.54,37.58,37.54,37.56,2400.0
2013-09-30 11:40:00,37.58,37.6,37.58,37.6,3000.0,37.58,37.6,37.58,37.6,3000.0
2013-09-30 11:45:00,37.6,37.64,37.59,37.62,3800.0,37.6,37.64,37.59,37.62,3800.0
2013-09-30 11:50:00,37.61,37.61,37.57,37.57,2000.0,37.61,37.61,37.57,37.57,2000.0
2013-09-30 11:55:00,37.56,37.61,37.56,37.6,2000.0,37.56,37.61,37.56,37.6,2000.0
2013-09-30 12:00:00,37.61,37.61,37.51,37.52,7200.0,37.61,37.61,37.51,37.52,7200.0
2013-09-30 12:05:00,37.54,37.55,37.52,37.52,2600.0,37.54,37.55,37.52,37.52,2600.0
2013-09-30 12:10:00,37.51,37.54,37.49,37.54,1600.0,37.51,37.54,37.49,37.54,1600.0
2013-09-30 12:15:00,37.52,37.53,37.49,37.49,3200.0,37.52,37.53,37.49,37.49,3200.0
2013-09-30 12:20:00,37.53,37.55,37.51,37.51,2800.0,37.53,37.55,37.51,37.51,2800.0
2013-09-30 12:25:00,37.52,37.55,37.52,37.53,1900.0,37.52,37.55,37.52,37.53,1900.0
2013-09-30 12:30:00,37.53,37.55,37.53,37.54,3000.0,37.53,37.55,37.53,37.54,3000.0
2013-09-30 12:35:00,37.55,37.56,37.55,37.55,600.0,37.55,37.56,37.55,37.55,600.0
2013-09-30 12:40:00,37.57,37.59,37.55,37.58,3200.0,37.57,37.59,37.55,37.58,3200.0
2013-09-30 12:45:00,37.6,37.61,37.59,37.59,2300.0,37.6,37.61,37.59,37.59,2300.0
2013-09-30 12:50:00,37.59,37.59,37.58,37.58,200.0,37.59,37.59,37.58,37.58,200.0
2013-09-30 12:55:00,37.58,37.59,37.54,37.54,2900.0,37.58,37.59,37.54,37.54,2900.0
2013-09-30 13:00:00,37.56,37.6,37.56,37.6,4500.0,37.56,37.6,37.56,37.6,4500.0
2013-09-30 13:05:00,37.6,37.62,37.6,37.62,1200.0,37.6,37.62,37.6,37.62,1200.0
2013-09-30 13:10:00,37.62,37.62,37.57,37.59,1000.0,37.62,37.62,37.57,37.59,1000.0
2013-09-30 13:15:00,37.57,37.65,37.54,37.64,6100.0,37.57,37.65,37.54,37.64,6100.0
2013-09-30 13:20:00,37.64,37.64,37.6,37.6,1900.0,37.64,37.64,37.6,37.6,1900.0
2013-09-30 13:25:00,37.59,37.63,37.58,37.62,5500.0,37.59,37.63,37.58,37.62,5500.0
2013-09-30 13:30:00,37.62,37.67,37.62,37.64,6900.0,37.62,37.67,37.62,37.64,6900.0
2013-09-30 13:35:00,37.65,37.66,37.6,37.6,2200.0,37.65,37.66,37.6,37.6,2200.0
2013-09-30 13:40:00,37.63,37.66,37.62,37.64,6000.0,37.63,37.66,37.62,37.64,6000.0
2013-09-30 13:45:00,37.66,37.7,37.66,37.69,4300.0,37.66,37.7,37.66,37.69,4300.0
2013-09-30 13:50:00,37.69,37.69,37.65,37.65,1700.0,37.69,37.69,37.65,37.65,1700.0
2013-09-30 13:55:00,37.64,37.65,37.58,37.6,4800.0,37.64,37.65,37.58,37.6,4800.0
2013-09-30 14:00:00,37.64,37.67,37.64,37.66,4600.0,37.64,37.67,37.64,37.66,4600.0
2013-09-30 14:05:00,37.68,37.71,37.65,37.71,5300.0,37.68,37.71,37.65,37.71,5300.0
2013-09-30 14:10:00,37.72,37.73,37.69,37.71,3300.0,37.72,37.73,37.69,37.71,3300.0
2013-09-30 14:15:00,37.71,37.72,37.7,37.71,3100.0,37.71,37.72,37.7,37.71,3100.0
2013-09-30 14:20:00,37.71,37.71,37.65,37.7,4800.0,37.71,37.71,37.65,37.7,4800.0
2013-09-30 14:25:00,37.7,37.75,37.7,37.74,27700.0,37.7,37.75,37.7,37.74,27700.0
2013-09-30 14:30:00,37.73,37.82,37.73,37.82,7200.0,37.73,37.82,37.73,37.82,7200.0
2013-09-30 14:35:00,37.84,37.84,37.77,37.77,4100.0,37.84,37.84,37.77,37.77,4100.0
2013-09-30 14:40:00,37.77,37.77,37.74,37.74,3700.0,37.77,37.77,37.74,37.74,3700.0
2013-09-30 14:45:00,37.74,37.81,37.74,37.81,4900.0,37.74,37.81,37.74,37.81,4900.0
2013-09-30 14:50:00,37.81,37.83,37.81,37.81,4600.0,37.81,37.83,37.81,37.81,4600.0
2013-09-30 14:55:00,37.8,37.8,37.77,37.79,5300.0,37.8,37.8,37.77,37.79,5300.0
2013-09-30 15:00:00,37.79,37.79,37.75,37.75,5400.0,37.79,37.79,37.75,37.75,5400.0
2013-09-30 15:05:00,37.75,37.78,37.75,37.78,5800.0,37.75,37.78,37.75,37.78,5800.0
2013-09-30 15:10:00,37.77,37.77,37.67,37.67,8800.0,37.77,37.77,37.67,37.67,8800.0
2013-09-30 15:15:00,37.67,37.67,37.64,37.64,14100.0,37.67,37.67,37.64,37.64,14100.0
2013-09-30 15:20:00,37.65,37.66,37.64,37.64,8500.0,37.65,37.66,37.64,37.64,8500.0
2013-09-30 15:25:00,37.64,37.64,37.61,37.64,16000.0,37.64,37.64,37.61,37.64,16000.0
2013-09-30 15:30:00,37.65,37.66,37.61,37.61,7400.0,37.65,37.66,37.61,37.61,7400.0
2013-09-30 15:35:00,37.62,37.7,37.62,37.66,13500.0,37.62,37.7,37.62,37.66,13500.0
2013-09-30 15:40:00,37.67,37.69,37.66,37.69,12900.0,37.67,37.69,37.66,37.69,12900.0
2013-09-30 15:45:00,37.68,37.73,37.66,37.66,15500.0,37.68,37.73,37.66,37.66,15500.0
2013-09-30 15:50:00,37.66,37.69,37.63,37.66,18800.0,37.66,37.69,37.63,37.66,18800.0
2013-09-30 15:55:00,37.65,37.74,37.65,37.71,39500.0,37.65,37.74,37.65,37.71,39500.0
2013-10-01 09:30:00,37.7,37.97,37.5,37.97,19700.0,37.7,37.97,37.5,37.97,19700.0
2013-10-01 09:35:00,37.97,38.12,37.97,37.97,33800.0,37.97,38.12,37.97,37.97,33800.0
2013-10-01 09:40:00,38.02,38.06,37.98,38.06,7000.0,38.02,38.06,37.98,38.06,7000.0
2013-10-01 09:45:00,37.95,38.03,37.93,38.0,7300.0,37.95,38.03,37.93,38.0,7300.0
2013-10-01 09:50:00,37.97,37.97,37.84,37.84,8800.0,37.97,37.97,37.84,37.84,8800.0
2013-10-01 09:55:00,37.84,37.94,37.84,37.93,5600.0,37.84,37.94,37.84,37.93,5600.0
2013-10-01 10:00:00,37.88,38.12,37.88,38.12,29600.0,37.88,38.12,37.88,38.12,29600.0
2013-10-01 10:05:00,38.13,38.15,38.01,38.01,19200.0,38.13,38.15,38.01,38.01,19200.0
2013-10-01 10:10:00,38.0,38.03,37.81,37.86,11200.0,38.0,38.03,37.81,37.86,11200.0
2013-10-01 10:15:00,37.87,38.02,37.85,38.02,14000.0,37.87,38.02,37.85,38.02,14000.0
2013-10-01 10:20:00,38.02,38.05,37.93,38.0,17600.0,38.02,38.05,37.93,38.0,17600.0
2013-10-01 10:25:00,37.93,37.96,37.89,37.91,5200.0,37.93,37.96,37.89,37.91,5200.0
2013-10-01 10:30:00,37.93,38.03,37.93,37.99,9500.0,37.93,38.03,37.93,37.99,9500.0
2013-10-01 10:35:00,38.0,38.04,38.0,38.03,9600.0,38.0,38.04,38.0,38.03,9600.0
2013-10-01 10:40:00,38.02,38.06,37.99,37.99,10100.0,38.02,38.06,37.99,37.99,10100.0
2013-10-01 10:45:00,37.97,37.98,37.87,37.88,15600.0,37.97,37.98,37.87,37.88,15600.0
2013-10-01 10:50:00,37.87,37.87,37.75,37.8,20000.0,37.87,37.87,37.75,37.8,20000.0
2013-10-01 10:55:00,37.78,37.89,37.78,37.82,10500.0,37.78,37.89,37.78,37.82,10500.0
2013-10-01 11:00:00,37.83,37.88,37.74,37.78,23900.0,37.83,37.88,37.74,37.78,23900.0
2013-10-01 11:05:00,37.78,37.82,37.75,37.78,8700.0,37.78,37.82,37.75,37.78,8700.0
2013-10-01 11:10:00,37.76,37.82,37.76,37.8,7400.0,37.76,37.82,37.76,37.8,7400.0
2013-10-01 11:15:00,37.79,37.82,37.78,37.8,6200.0,37.79,37.82,37.78,37.8,6200.0
2013-10-01 11:20:00,37.8,37.82,37.74,37.74,10800.0,37.8,37.82,37.74,37.74,10800.0
2013-10-01 11:25:00,37.75,37.77,37.7,37.73,19100.0,37.75,37.77,37.7,37.73,19100.0
2013-10-01 11:30:00,37.76,37.82,37.76,37.81,7400.0,37.76,37.82,37.76,37.81,7400.0
2013-10-01 11:35:00,37.82,37.84,37.82,37.83,2100.0,37.82,37.84,37.82,37.83,2100.0
2013-10-01 11:40:00,37.84,37.86,37.81,37.86,5200.0,37.84,37.86,37.81,37.86,5200.0
2013-10-01 11:45:00,37.86,37.87,37.84,37.86,2800.0,37.86,37.87,37.84,37.86,2800.0
2013-10-01 11:50:00,37.89,37.89,37.84,37.89,7000.0,37.89,37.89,37.84,37.89,7000.0
2013-10-01 11:55:00,37.89,37.9,37.84,37.85,8000.0,37.89,37.9,37.84,37.85,8000.0
2013-10-01 12:00:00,37.87,37.9,37.87,37.9,3900.0,37.87,37.9,37.87,37.9,3900.0
2013-10-01 12:05:00,37.89,37.93,37.89,37.91,3000.0,37.89,37.93,37.89,37.91,3000.0
2013-10-01 12:10:00,37.91,37.93,37.91,37.92,2600.0,37.91,37.93,37.91,37.92,2600.0
2013-10-01 12:15:00,37.94,37.95,37.91,37.91,6300.0,37.94,37.95,37.91,37.91,6300.0
2013-10-01 12:20:00,37.93,37.95,37.93,37.95,1800.0,37.93,37.95,37.93,37.95,1800.0
2013-10-01 12:25:00,37.96,37.99,37.94,37.98,4500.0,37.96,37.99,37.94,37.98,4500.0
2013-10-01 12:30:00,37.99,37.99,37.93,37.93,2500.0,37.99,37.99,37.93,37.93,2500.0
2013-10-01 12:35:00,37.92,37.92,37.9,37.9,4100.0,37.92,37.92,37.9,37.9,4100.0
2013-10-01 12:40:00,37.9,37.9,37.88,37.88,1000.0,37.9,37.9,37.88,37.88,1000.0
2013-10-01 12:45:00,37.88,37.89,37.86,37.87,5500.0,37.88,37.89,37.86,37.87,5500.0
2013-10-01 12:50:00,37.87,37.89,37.83,37.83,5000.0,37.87,37.89,37.83,37.83,5000.0
2013-10-01 12:55:00,37.83,37.83,37.78,37.79,2100.0,37.83,37.83,37.78,37.79,2100.0
2013-10-01 13:00:00,37.79,37.82,37.78,37.82,3300.0,37.79,37.82,37.78,37.82,3300.0
2013-10-01 13:05:00,37.83,37.83,37.8,37.8,1000.0,37.83,37.83,37.8,37.8,1000.0
2013-10-01 13:10:00,37.79,37.82,37.75,37.75,6700.0,37.79,37.82,37.75,37.75,6700.0
2013-10-01 13:15:00,37.75,37.76,37.74,37.75,2300.0,37.75,37.76,37.74,37.75,2300.0
2013-10-01 13:20:00,37.77,37.8,37.77,37.79,3800.0,37.77,37.8,37.77,37.79,3800.0
2013-10-01 13:25:00,37.79,37.83,37.78,37.82,4700.0,37.79,37.83,37.78,37.82,4700.0
2013-10-01 13:30:00,37.82,37.86,37.81,37.82,3800.0,37.82,37.86,37.81,37.82,3800.0
2013-10-01 13:35:00,37.8,37.8,37.76,37.77,5800.0,37.8,37.8,37.76,37.77,5800.0
2013-10-01 13:40:00,37.76,37.77,37.74,37.75,6700.0,37.76,37.77,37.74,37.75,6700.0
2013-10-01 13:45:00,37.75,37.76,37.74,37.76,1900.0,37.75,37.76,37.74,37.76,1900.0
2013-10-01 13:50:00,37.74,37.83,37.74,37.82,7000.0,37.74,37.83,37.74,37.82,7000.0
2013-10-01 13:55:00,37.8,37.88,37.8,37.84,2400.0,37.8,37.88,37.8,37.84,2400.0
2013-10-01 14:00:00,37.86,37.87,37.82,37.84,6700.0,37.86,37.87,37.82,37.84,6700.0
2013-10-01 14:05:00,37.84,37.85,37.84,37.85,2400.0,37.84,37.85,37.84,37.85,2400.0
2013-10-01 14:10:00,37.86,37.88,37.85,37.85,5100.0,37.86,37.88,37.85,37.85,5100.0
2013-10-01 14:15:00,37.86,37.9,37.86,37.87,5000.0,37.86,37.9,37.86,37.87,5000.0
2013-10-01 14:20:00,37.85,37.86,37.8,37.8,2300.0,37.85,37.86,37.8,37.8,2300.0
2013-10-01 14:25:00,37.78,37.78,37.72,37.72,2900.0,37.78,37.78,37.72,37.72,2900.0
2013-10-01 14:30:00,37.73,37.76,37.73,37.75,2300.0,37.73,37.76,37.73,37.75,2300.0
2013-10-01 14:35:00,37.76,37.77,37.74,37.75,3300.0,37.76,37.77,37.74,37.75,3300.0
2013-10-01 14:40:00,37.76,37.8,37.76,37.79,3100.0,37.76,37.8,37.76,37.79,3100.0
2013-10-01 14:45:00,37.77,37.79,37.75,37.78,3000.0,37.77,37.79,37.75,37.78,3000.0
2013-10-01 14:50:00,37.78,37.83,37.78,37.83,3800.0,37.78,37.83,37.78,37.83,3800.0
2013-10-01 14:55:00,37.83,37.86,37.8,37.83,33700.0,37.83,37.86,37.8,37.83,33700.0
2013-10-01 15:00:00,37.83,37.85,37.81,37.84,5800.0,37.83,37.85,37.81,37.84,5800.0
2013-10-01 15:05:00,37.84,37.86,37.82,37.85,4900.0,37.84,37.86,37.82,37.85,4900.0
2013-10-01 15:10:00,37.85,37.87,37.83,37.83,5200.0,37.85,37.87,37.83,37.83,5200.0
2013-10-01 15:15:00,37.83,37.86,37.82,37.86,4200.0,37.83,37.86,37.82,37.86,4200.0
2013-10-01 15:20:00,37.84,37.84,37.8,37.82,5600.0,37.84,37.84,37.8,37.82,5600.0
2013-10-01 15:25:00,37.83,37.85,37.8,37.81,3300.0,37.83,37.85,37.8,37.81,3300.0
2013-10-01 15:30:00,37.8,37.86,37.8,37.82,20800.0,37.8,37.86,37.8,37.82,20800.0
2013-10-01 15:35:00,37.82,37.89,37.82,37.86,9700.0,37.82,37.89,37.82,37.86,9700.0
2013-10-01 15:40:00,37.86,37.91,37.86,37.89,12300.0,37.86,37.91,37.86,37.89,12300.0
2013-10-01 15:45:00,37.9,37.9,37.85,37.87,21600.0,37.9,37.9,37.85,37.87,21600.0
2013-10-01 15:50:00,37.87,37.87,37.83,37.86,32100.0,37.87,37.87,37.83,37.86,32100.0
2013-10-01 15:55:00,37.86,37.89,37.81,37.83,88300.0,37.86,37.89,37.81,37.83,88300.0
2013-10-02 09:30:00,37.58,37.67,37.26,37.62,9700.0,37.58,37.67,37.26,37.62,9700.0
2013-10-02 09:35:00,37.63,37.68,37.61,37.65,3100.0,37.63,37.68,37.61,37.65,3100.0
2013-10-02 09:40:00,37.6,37.63,37.52,37.59,5600.0,37.6,37.63,37.52,37.59,5600.0
2013-10-02 09:45:00,37.61,37.63,37.54,37.55,3600.0,37.61,37.63,37.54,37.55,3600.0
2013-10-02 09:50:00,37.58,37.59,37.52,37.57,3200.0,37.58,37.59,37.52,37.57,3200.0
2013-10-02 09:55:00,37.62,37.63,37.51,37.55,4400.0,37.62,37.63,37.51,37.55,4400.0
2013-10-02 10:00:00,37.56,37.56,37.5,37.51,2600.0,37.56,37.56,37.5,37.51,2600.0
2013-10-02 10:05:00,37.48,37.48,37.38,37.39,2400.0,37.48,37.48,37.38,37.39,2400.0
2013-10-02 10:10:00,37.38,37.44,37.37,37.44,3100.0,37.38,37.44,37.37,37.44,3100.0
2013-10-02 10:15:00,37.46,37.46,37.4,37.45,2900.0,37.46,37.46,37.4,37.45,2900.0
2013-10-02 10:20:00,37.47,37.48,37.47,37.48,1000.0,37.47,37.48,37.47,37.48,1000.0
2013-10-02 10:25:00,37.48,37.5,37.48,37.5,2600.0,37.48,37.5,37.48,37.5,2600.0
2013-10-02 10:30:00,37.47,37.47,37.44,37.46,1600.0,37.47,37.47,37.44,37.46,1600.0
2013-10-02 10:35:00,37.48,37.55,37.48,37.55,1900.0,37.48,37.55,37.48,37.55,1900.0
2013-10-02 10:40:00,37.55,37.55,37.51,37.52,1200.0,37.55,37.55,37.51,37.52,1200.0
2013-10-02 10:45:00,37.52,37.53,37.5,37.51,1100.0,37.52,37.53,37.5,37.51,1100.0
2013-10-02 10:50:00,37.52,37.52,37.5,37.51,1300.0,37.52,37.52,37.5,37.51,1300.0
2013-10-02 10:55:00,37.5,37.56,37.5,37.51,1200.0,37.5,37.56,37.5,37.51,1200.0
2013-10-02 11:00:00,37.53,37.53,37.51,37.51,700.0,37.53,37.53,37.51,37.51,700.0
2013-10-02 11:05:00,37.51,37.54,37.51,37.53,2800.0,37.51,37.54,37.51,37.53,2800.0
2013-10-02 11:10:00,37.52,37.53,37.52,37.52,1700.0,37.52,37.53,37.52,37.52,1700.0
2013-10-02 11:15:00,37.52,37.57,37.52,37.57,3300.0,37.52,37.57,37.52,37.57,3300.0
2013-10-02 11:20:00,37.56,37.56,37.51,37.51,1800.0,37.56,37.56,37.51,37.51,1800.0
2013-10-02 11:25:00,37.5,37.5,37.48,37.48,1200.0,37.5,37.5,37.48,37.48,1200.0
2013-10-02 11:30:00,37.53,37.53,37.51,37.53,1200.0,37.53,37.53,37.51,37.53,1200.0
2013-10-02 11:35:00,37.5,37.51,37.5,37.5,800.0,37.5,37.51,37.5,37.5,800.0
2013-10-02 11:40:00,37.46,37.46,37.41,37.41,3100.0,37.46,37.46,37.41,37.41,3100.0
2013-10-02 11:45:00,37.42,37.45,37.41,37.45,900.0,37.42,37.45,37.41,37.45,900.0
2013-10-02 11:50:00,37.5,37.52,37.5,37.52,1100.0,37.5,37.52,37.5,37.52,1100.0
2013-10-02 11:55:00,37.53,37.54,37.52,37.53,700.0,37.53,37.54,37.52,37.53,700.0
2013-10-02 12:00:00,37.54,37.56,37.52,37.56,1600.0,37.54,37.56,37.52,37.56,1600.0
2013-10-02 12:05:00,37.57,37.57,37.56,37.56,700.0,37.57,37.57,37.56,37.56,700.0
2013-10-02 12:10:00,37.56,37.59,37.56,37.59,700.0,37.56,37.59,37.56,37.59,700.0
2013-10-02 12:15:00,37.6,37.62,37.59,37.6,1100.0,37.6,37.62,37.59,37.6,1100.0
2013-10-02 12:20:00,37.57,37.6,37.57,37.6,700.0,37.57,37.6,37.57,37.6,700.0
2013-10-02 12:25:00,37.57,37.57,37.55,37.55,600.0,37.57,37.57,37.55,37.55,600.0
2013-10-02 12:30:00,37.58,37.59,37.58,37.59,600.0,37.58,37.59,37.58,37.59,600.0
2013-10-02 12:35:00,37.59,37.62,37.59,37.61,900.0,37.59,37.62,37.59,37.61,900.0
2013-10-02 12:40:00,37.62,37.63,37.6,37.62,3500.0,37.62,37.63,37.6,37.62,3500.0
2013-10-02 12:45:00,37.62,37.62,37.6,37.6,800.0,37.62,37.62,37.6,37.6,800.0
2013-10-02 12:50:00,37.58,37.6,37.58,37.59,500.0,37.58,37.6,37.58,37.59,500.0
2013-10-02 12:55:00,37.61,37.61,37.59,37.59,1800.0,37.61,37.61,37.59,37.59,1800.0
2013-10-02 13:00:00,37.58,37.58,37.57,37.58,600.0,37.58,37.58,37.57,37.58,600.0
2013-10-02 13:05:00,37.6,37.61,37.58,37.58,1000.0,37.6,37.61,37.58,37.58,1000.0
2013-10-02 13:10:00,37.58,37.59,37.57,37.57,1300.0,37.58,37.59,37.57,37.57,1300.0
2013-10-02 13:15:00,37.57,37.59,37.57,37.57,2000.0,37.57,37.59,37.57,37.57,2000.0
2013-10-02 13:20:00,37.57,37.61,37.56,37.6,2700.0,37.57,37.61,37.56,37.6,2700.0
2013-10-02 13:25:00,37.6,37.67,37.6,37.67,2000.0,37.6,37.67,37.6,37.67,2000.0
2013-10-02 13:30:00,37.66,37.66,37.62,37.63,2100.0,37.66,37.66,37.62,37.63,2100.0
2013-10-02 13:35:00,37.63,37.66,37.63,37.66,900.0,37.63,37.66,37.63,37.66,900.0
2013-10-02 13:40:00,37.66,37.66,37.64,37.65,1800.0,37.66,37.66,37.64,37.65,1800.0
2013-10-02 13:45:00,37.66,37.68,37.65,37.68,2300.0,37.66,37.68,37.65,37.68,2300.0
2013-10-02 13:50:00,37.69,37.69,37.68,37.68,1100.0,37.69,37.69,37.68,37.68,1100.0
2013-10-02 13:55:00,37.68,37.68,37.64,37.64,5700.0,37.68,37.68,37.64,37.64,5700.0
2013-10-02 14:00:00,37.66,37.68,37.64,37.68,2700.0,37.66,37.68,37.64,37.68,2700.0
2013-10-02 14:05:00,37.69,37.69,37.62,37.62,2100.0,37.69,37.69,37.62,37.62,2100.0
2013-10-02 14:10:00,37.63,37.64,37.6,37.6,4000.0,37.63,37.64,37.6,37.6,4000.0
2013-10-02 14:15:00,37.6,37.63,37.6,37.63,2400.0,37.6,37.63,37.6,37.63,2400.0
2013-10-02 14:20:00,37.64,37.67,37.64,37.67,700.0,37.64,37.67,37.64,37.67,700.0
2013-10-02 14:25:00,37.68,37.69,37.67,37.67,1700.0,37.68,37.69,37.67,37.67,1700.0
2013-10-02 14:30:00,37.67,37.67,37.63,37.64,5100.0,37.67,37.67,37.63,37.64,5100.0
2013-10-02 14:35:00,37.63,37.63,37.59,37.59,2100.0,37.63,37.63,37.59,37.59,2100.0
2013-10-02 14:40:00,37.59,37.59,37.58,37.58,2300.0,37.59,37.59,37.58,37.58,2300.0
2013-10-02 14:45:00,37.59,37.63,37.58,37.63,5000.0,37.59,37.63,37.58,37.63,5000.0
2013-10-02 14:50:00,37.63,37.63,37.57,37.58,6500.0,37.63,37.63,37.57,37.58,6500.0
2013-10-02 14:55:00,37.58,37.65,37.58,37.65,4700.0,37.58,37.65,37.58,37.65,4700.0
2013-10-02 15:00:00,37.63,37.63,37.59,37.61,2600.0,37.63,37.63,37.59,37.61,2600.0
2013-10-02 15:05:00,37.61,37.63,37.61,37.62,1400.0,37.61,37.63,37.61,37.62,1400.0
2013-10-02 15:10:00,37.62,37.66,37.62,37.65,3700.0,37.62,37.66,37.62,37.65,3700.0
2013-10-02 15:15:00,37.63,37.65,37.63,37.65,1100.0,37.63,37.65,37.63,37.65,1100.0
2013-10-02 15:20:00,37.64,37.65,37.59,37.59,5800.0,37.64,37.65,37.59,37.59,5800.0
2013-10-02 15:25:00,37.59,37.64,37.59,37.64,3600.0,37.59,37.64,37.59,37.64,3600.0
2013-10-02 15:30:00,37.64,37.65,37.62,37.64,7300.0,37.64,37.65,37.62,37.64,7300.0
2013-10-02 15:35:00,37.63,37.64,37.6,37.62,4400.0,37.63,37.64,37.6,37.62,4400.0
2013-10-02 15:40:00,37.63,37.64,37.61,37.62,6100.0,37.63,37.64,37.61,37.62,6100.0
2013-10-02 15:45:00,37.62,37.62,37.58,37.61,10400.0,37.62,37.62,37.58,37.61,10400.0
2013-10-02 15:50:00,37.6,37.63,37.59,37.6,6200.0,37.6,37.63,37.59,37.6,6200.0
2013-10-02 15:55:00,37.6,37.64,37.6,37.64,18700.0,37.6,37.64,37.6,37.64,18700.0
2013-10-03 09:30:00,37.47,37.47,37.32,37.43,5200.0,37.47,37.47,37.32,37.43,5200.0
2013-10-03 09:35:00,37.49,37.62,37.45,37.48,2400.0,37.49,37.62,37.45,37.48,2400.0
2013-10-03 09:40:00,37.49,37.49,37.41,37.46,1000.0,37.49,37.49,37.41,37.46,1000.0
2013-10-03 09:45:00,37.44,37.52,37.44,37.47,2100.0,37.44,37.52,37.44,37.47,2100.0
2013-10-03 09:50:00,37.39,37.46,37.37,37.46,2900.0,37.39,37.46,37.37,37.46,2900.0
2013-10-03 09:55:00,37.46,37.46,37.4,37.41,2800.0,37.46,37.46,37.4,37.41,2800.0
2013-10-03 10:00:00,37.38,37.38,37.26,37.26,2100.0,37.38,37.38,37.26,37.26,2100.0
2013-10-03 10:05:00,37.24,37.31,37.24,37.31,4000.0,37.24,37.31,37.24,37.31,4000.0
2013-10-03 10:10:00,37.34,37.38,37.33,37.36,1800.0,37.34,37.38,37.33,37.36,1800.0
2013-10-03 10:15:00,37.38,37.38,37.32,37.32,3300.0,37.38,37.38,37.32,37.32,3300.0
2013-10-03 10:20:00,37.33,37.33,37.2,37.2,1900.0,37.33,37.33,37.2,37.2,1900.0
2013-10-03 10:25:00,37.15,37.21,37.14,37.2,3100.0,37.15,37.21,37.14,37.2,3100.0
2013-10-03 10:30:00,37.23,37.25,37.16,37.2,3300.0,37.23,37.25,37.16,37.2,3300.0
2013-10-03 10:35:00,37.2,37.23,37.2,37.2,4100.0,37.2,37.23,37.2,37.2,4100.0
2013-10-03 10:40:00,37.21,37.21,37.18,37.18,400.0,37.21,37.21,37.18,37.18,400.0
2013-10-03 10:45:00,37.18,37.19,37.13,37.19,2900.0,37.18,37.19,37.13,37.19,2900.0
2013-10-03 10:50:00,37.21,37.29,37.2,37.29,2300.0,37.21,37.29,37.2,37.29,2300.0
2013-10-03 10:55:00,37.29,37.32,37.29,37.29,1500.0,37.29,37.32,37.29,37.29,1500.0
2013-10-03 11:00:00,37.29,37.29,37.28,37.28,2300.0,37.29,37.29,37.28,37.28,2300.0
2013-10-03 11:05:00,37.29,37.34,37.29,37.32,2300.0,37.29,37.34,37.29,37.32,2300.0
2013-10-03 11:10:00,37.32,37.32,37.27,37.27,600.0,37.32,37.32,37.27,37.27,600.0
2013-10-03 11:15:00,37.27,37.27,37.26,37.27,2300.0,37.27,37.27,37.26,37.27,2300.0
2013-10-03 11:20:00,37.28,37.33,37.25,37.32,1400.0,37.28,37.33,37.25,37.32,1400.0
2013-10-03 11:25:00,37.32,37.34,37.28,37.28,800.0,37.32,37.34,37.28,37.28,800.0
2013-10-03 11:30:00,37.25,37.33,37.24,37.3,1800.0,37.25,37.33,37.24,37.3,1800.0
2013-10-03 11:35:00,37.31,37.31,37.25,37.26,1300.0,37.31,37.31,37.25,37.26,1300.0
2013-10-03 11:40:00,37.27,37.27,37.18,37.18,1600.0,37.27,37.27,37.18,37.18,1600.0
2013-10-03 11:45:00,37.18,37.18,37.13,37.13,1900.0,37.18,37.18,37.13,37.13,1900.0
2013-10-03 11:50:00,37.16,37.2,37.16,37.19,1000.0,37.16,37.2,37.16,37.19,1000.0
2013-10-03 11:55:00,37.19,37.19,37.1,37.1,5100.0,37.19,37.19,37.1,37.1,5100.0
2013-10-03 12:00:00,37.12,37.12,37.08,37.1,1200.0,37.12,37.12,37.08,37.1,1200.0
2013-10-03 12:05:00,37.13,37.15,37.13,37.13,2100.0,37.13,37.15,37.13,37.13,2100.0
2013-10-03 12:10:00,37.14,37.2,37.14,37.15,3200.0,37.14,37.2,37.14,37.15,3200.0
2013-10-03 12:15:00,37.17,37.21,37.16,37.18,4100.0,37.17,37.21,37.16,37.18,4100.0
2013-10-03 12:20:00,37.17,37.17,37.14,37.15,500.0,37.17,37.17,37.14,37.15,500.0
2013-10-03 12:25:00,37.15,37.2,37.14,37.2,2400.0,37.15,37.2,37.14,37.2,2400.0
2013-10-03 12:30:00,37.2,37.23,37.2,37.22,1300.0,37.2,37.23,37.2,37.22,1300.0
2013-10-03 12:35:00,37.24,37.26,37.23,37.23,1500.0,37.24,37.26,37.23,37.23,1500.0
2013-10-03 12:40:00,37.22,37.22,37.16,37.16,3700.0,37.22,37.22,37.16,37.16,3700.0
2013-10-03 12:45:00,37.16,37.27,37.16,37.27,3400.0,37.16,37.27,37.16,37.27,3400.0
2013-10-03 12:50:00,37.26,37.26,37.21,37.21,1500.0,37.26,37.26,37.21,37.21,1500.0
2013-10-03 12:55:00,37.23,37.26,37.23,37.24,1200.0,37.23,37.26,37.23,37.24,1200.0
2013-10-03 13:00:00,37.24,37.24,37.2,37.24,700.0,37.24,37.24,37.2,37.24,700.0
2013-10-03 13:05:00,37.26,37.3,37.25,37.28,2100.0,37.26,37.3,37.25,37.28,2100.0
2013-10-03 13:10:00,37.27,37.27,37.26,37.26,1400.0,37.27,37.27,37.26,37.26,1400.0
2013-10-03 13:15:00,37.28,37.3,37.27,37.29,1600.0,37.28,37.3,37.27,37.29,1600.0
2013-10-03 13:20:00,37.28,37.34,37.28,37.34,3500.0,37.28,37.34,37.28,37.34,3500.0
2013-10-03 13:25:00,37.36,37.46,37.36,37.41,4900.0,37.36,37.46,37.36,37.41,4900.0
2013-10-03 13:30:00,37.43,37.51,37.43,37.47,4200.0,37.43,37.51,37.43,37.47,4200.0
2013-10-03 13:35:00,37.45,37.47,37.42,37.42,3400.0,37.45,37.47,37.42,37.42,3400.0
2013-10-03 13:40:00,37.43,37.46,37.43,37.44,3800.0,37.43,37.46,37.43,37.44,3800.0
2013-10-03 13:45:00,37.46,37.47,37.45,37.46,600.0,37.46,37.47,37.45,37.46,600.0
2013-10-03 13:50:00,37.46,37.47,37.41,37.41,3900.0,37.46,37.47,37.41,37.41,3900.0
2013-10-03 13:55:00,37.41,37.47,37.41,37.47,3400.0,37.41,37.47,37.41,37.47,3400.0
2013-10-03 14:00:00,37.46,37.47,37.44,37.46,1100.0,37.46,37.47,37.44,37.46,1100.0
2013-10-03 14:05:00,37.43,37.43,37.42,37.42,900.0,37.43,37.43,37.42,37.42,900.0
2013-10-03 14:10:00,37.38,37.46,37.38,37.46,2500.0,37.38,37.46,37.38,37.46,2500.0
2013-10-03 14:15:00,37.45,37.47,37.43,37.43,1800.0,37.45,37.47,37.43,37.43,1800.0
2013-10-03 14:20:00,37.38,37.4,37.29,37.29,9000.0,37.38,37.4,37.29,37.29,9000.0
2013-10-03 14:25:00,37.28,37.45,37.28,37.45,4400.0,37.28,37.45,37.28,37.45,4400.0
2013-10-03 14:30:00,37.45,37.45,37.34,37.34,3800.0,37.45,37.45,37.34,37.34,3800.0
2013-10-03 14:35:00,37.35,37.39,37.35,37.38,11200.0,37.35,37.39,37.35,37.38,11200.0
2013-10-03 14:40:00,37.39,37.43,37.38,37.43,3100.0,37.39,37.43,37.38,37.43,3100.0
2013-10-03 14:45:00,37.41,37.43,37.41,37.41,2800.0,37.41,37.43,37.41,37.41,2800.0
2013-10-03 14:50:00,37.42,37.47,37.41,37.47,1800.0,37.42,37.47,37.41,37.47,1800.0
2013-10-03 14:55:00,37.48,37.48,37.44,37.44,2300.0,37.48,37.48,37.44,37.44,2300.0
2013-10-03 15:00:00,37.43,37.45,37.43,37.44,3200.0,37.43,37.45,37.43,37.44,3200.0
2013-10-03 15:05:00,37.47,37.48,37.44,37.46,3300.0,37.47,37.48,37.44,37.46,3300.0
2013-10-03 15:10:00,37.45,37.46,37.44,37.46,1400.0,37.45,37.46,37.44,37.46,1400.0
2013-10-03 15:15:00,37.45,37.45,37.39,37.45,5700.0,37.45,37.45,37.39,37.45,5700.0
2013-10-03 15:20:00,37.47,37.47,37.41,37.43,4300.0,37.47,37.47,37.41,37.43,4300.0
2013-10-03 15:25:00,37.44,37.47,37.41,37.47,3400.0,37.44,37.47,37.41,37.47,3400.0
2013-10-03 15:30:00,37.48,37.48,37.44,37.46,5300.0,37.48,37.48,37.44,37.46,5300.0
2013-10-03 15:35:00,37.45,37.5,37.45,37.5,5900.0,37.45,37.5,37.45,37.5,5900.0
2013-10-03 15:40:00,37.5,37.5,37.46,37.47,4500.0,37.5,37.5,37.46,37.47,4500.0
2013-10-03 15:45:00,37.47,37.48,37.41,37.44,15900.0,37.47,37.48,37.41,37.44,15900.0
2013-10-03 15:50:00,37.42,37.43,37.35,37.39,45100.0,37.42,37.43,37.35,37.39,45100.0
2013-10-03 15:55:00,37.39,37.41,37.29,37.31,82100.0,37.39,37.41,37.29,37.31,82100.0
2013-10-04 09:30:00,37.28,37.39,37.14,37.39,4100.0,37.28,37.39,37.14,37.39,4100.0
2013-10-04 09:35:00,37.37,37.46,37.37,37.46,2600.0,37.37,37.46,37.37,37.46,2600.0
2013-10-04 09:40:00,37.37,37.44,37.37,37.43,1100.0,37.37,37.44,37.37,37.43,1100.0
2013-10-04 09:45:00,37.44,37.55,37.44,37.53,1300.0,37.44,37.55,37.44,37.53,1300.0
2013-10-04 09:50:00,37.5,37.55,37.5,37.55,1100.0,37.5,37.55,37.5,37.55,1100.0
2013-10-04 09:55:00,37.56,37.56,37.52,37.52,1200.0,37.56,37.56,37.52,37.52,1200.0
2013-10-04 10:00:00,37.52,37.55,37.47,37.52,1300.0,37.52,37.55,37.47,37.52,1300.0
2013-10-04 10:05:00,37.55,37.57,37.53,37.53,1700.0,37.55,37.57,37.53,37.53,1700.0
2013-10-04 10:10:00,37.55,37.57,37.53,37.55,1700.0,37.55,37.57,37.53,37.55,1700.0
2013-10-04 10:15:00,37.57,37.57,37.54,37.56,2800.0,37.57,37.57,37.54,37.56,2800.0
2013-10-04 10:20:00,37.58,37.58,37.52,37.55,1700.0,37.58,37.58,37.52,37.55,1700.0
2013-10-04 10:25:00,37.52,37.59,37.52,37.57,900.0,37.52,37.59,37.52,37.57,900.0
2013-10-04 10:30:00,37.6,37.6,37.59,37.59,300.0,37.6,37.6,37.59,37.59,300.0
2013-10-04 10:35:00,37.6,37.62,37.58,37.58,4400.0,37.6,37.62,37.58,37.58,4400.0
2013-10-04 10:40:00,37.54,37.6,37.54,37.6,2900.0,37.54,37.6,37.54,37.6,2900.0
2013-10-04 10:45:00,37.57,37.6,37.57,37.59,1400.0,37.57,37.6,37.57,37.59,1400.0
2013-10-04 10:50:00,37.58,37.62,37.58,37.62,800.0,37.58,37.62,37.58,37.62,800.0
2013-10-04 10:55:00,37.59,37.61,37.57,37.57,600.0,37.59,37.61,37.57,37.57,600.0
2013-10-04 11:00:00,37.56,37.56,37.52,37.55,2000.0,37.56,37.56,37.52,37.55,2000.0
2013-10-04 11:05:00,37.59,37.6,37.54,37.54,2100.0,37.59,37.6,37.54,37.54,2100.0
2013-10-04 11:10:00,37.54,37.63,37.54,37.57,1700.0,37.54,37.63,37.54,37.57,1700.0
2013-10-04 11:15:00,37.6,37.6,37.55,37.55,300.0,37.6,37.6,37.55,37.55,300.0
2013-10-04 11:20:00,37.56,37.59,37.55,37.58,1500.0,37.56,37.59,37.55,37.58,1500.0
2013-10-04 11:25:00,37.59,37.59,37.52,37.52,1800.0,37.59,37.59,37.52,37.52,1800.0
2013-10-04 11:30:00,37.54,37.59,37.54,37.59,1100.0,37.54,37.59,37.54,37.59,1100.0
2013-10-04 11:35:00,37.57,37.59,37.57,37.59,1400.0,37.57,37.59,37.57,37.59,1400.0
2013-10-04 11:40:00,37.59,37.61,37.59,37.59,2300.0,37.59,37.61,37.59,37.59,2300.0
2013-10-04 11:45:00,37.59,37.64,37.59,37.63,1500.0,37.59,37.64,37.59,37.63,1500.0
2013-10-04 11:50:00,37.61,37.72,37.61,37.7,31400.0,37.61,37.72,37.61,37.7,31400.0
2013-10-04 11:55:00,37.69,37.73,37.62,37.65,29600.0,37.69,37.73,37.62,37.65,29600.0
2013-10-04 12:00:00,37.67,37.67,37.65,37.65,500.0,37.67,37.67,37.65,37.65,500.0
2013-10-04 12:05:00,37.64,37.66,37.64,37.66,1000.0,37.64,37.66,37.64,37.66,1000.0
2013-10-04 12:10:00,37.67,37.68,37.66,37.66,600.0,37.67,37.68,37.66,37.66,600.0
2013-10-04 12:15:00,37.67,37.7,37.67,37.68,1000.0,37.67,37.7,37.67,37.68,1000.0
2013-10-04 12:20:00,37.7,37.7,37.69,37.69,1100.0,37.7,37.7,37.69,37.69,1100.0
2013-10-04 12:25:00,37.69,37.72,37.68,37.72,1500.0,37.69,37.72,37.68,37.72,1500.0
2013-10-04 12:30:00,37.71,37.72,37.69,37.7,800.0,37.71,37.72,37.69,37.7,800.0
2013-10-04 12:35:00,37.72,37.72,37.71,37.72,1000.0,37.72,37.72,37.71,37.72,1000.0
2013-10-04 12:40:00,37.74,37.79,37.73,37.77,2900.0,37.74,37.79,37.73,37.77,2900.0
2013-10-04 12:45:00,37.74,37.77,37.74,37.77,900.0,37.74,37.77,37.74,37.77,900.0
2013-10-04 12:50:00,37.74,37.76,37.74,37.75,1400.0,37.74,37.76,37.74,37.75,1400.0
2013-10-04 12:55:00,37.76,37.76,37.74,37.75,3400.0,37.76,37.76,37.74,37.75,3400.0
2013-10-04 13:00:00,37.75,37.75,37.68,37.68,1500.0,37.75,37.75,37.68,37.68,1500.0
2013-10-04 13:05:00,37.69,37.69,37.68,37.68,1600.0,37.69,37.69,37.68,37.68,1600.0
2013-10-04 13:10:00,37.68,37.7,37.67,37.7,2000.0,37.68,37.7,37.67,37.7,2000.0
2013-10-04 13:15:00,37.68,37.69,37.68,37.69,200.0,37.68,37.69,37.68,37.69,200.0
2013-10-04 13:20:00,37.66,37.66,37.66,37.66,200.0,37.66,37.66,37.66,37.66,200.0
2013-10-04 13:25:00,37.66,37.67,37.64,37.67,3400.0,37.66,37.67,37.64,37.67,3400.0
2013-10-04 13:30:00,37.69,37.69,37.67,37.67,400.0,37.69,37.69,37.67,37.67,400.0
2013-10-04 13:35:00,37.66,37.68,37.66,37.66,600.0,37.66,37.68,37.66,37.66,600.0
2013-10-04 13:40:00,37.66,37.66,37.64,37.65,900.0,37.66,37.66,37.64,37.65,900.0
2013-10-04 13:45:00,37.63,37.63,37.6,37.6,400.0,37.63,37.63,37.6,37.6,400.0
2013-10-04 13:50:00,37.61,37.63,37.6,37.63,900.0,37.61,37.63,37.6,37.63,900.0
2013-10-04 13:55:00,37.63,37.63,37.63,37.63,0.0,37.63,37.63,37.63,37.63,0.0
2013-10-04 14:00:00,37.64,37.65,37.63,37.63,1700.0,37.64,37.65,37.63,37.63,1700.0
2013-10-04 14:05:00,37.62,37.62,37.6,37.6,2600.0,37.62,37.62,37.6,37.6,2600.0
2013-10-04 14:10:00,37.6,37.63,37.6,37.6,5100.0,37.6,37.63,37.6,37.6,5100.0
2013-10-04 14:15:00,37.62,37.62,37.58,37.58,3200.0,37.62,37.62,37.58,37.58,3200.0
2013-10-04 14:20:00,37.57,37.57,37.52,37.53,4900.0,37.57,37.57,37.52,37.53,4900.0
2013-10-04 14:25:00,37.52,37.55,37.52,37.55,3800.0,37.52,37.55,37.52,37.55,3800.0
2013-10-04 14:30:00,37.55,37.58,37.54,37.56,5500.0,37.55,37.58,37.54,37.56,5500.0
2013-10-04 14:35:00,37.56,37.58,37.56,37.56,4400.0,37.56,37.58,37.56,37.56,4400.0
2013-10-04 14:40:00,37.57,37.58,37.53,37.53,3300.0,37.57,37.58,37.53,37.53,3300.0
2013-10-04 14:45:00,37.54,37.63,37.54,37.63,6600.0,37.54,37.63,37.54,37.63,6600.0
2013-10-04 14:50:00,37.63,37.66,37.63,37.65,3000.0,37.63,37.66,37.63,37.65,3000.0
2013-10-04 14:55:00,37.65,37.66,37.61,37.61,4500.0,37.65,37.66,37.61,37.61,4500.0
2013-10-04 15:00:00,37.61,37.63,37.59,37.59,3800.0,37.61,37.63,37.59,37.59,3800.0
2013-10-04 15:05:00,37.6,37.6,37.58,37.59,3100.0,37.6,37.6,37.58,37.59,3100.0
2013-10-04 15:10:00,37.59,37.6,37.58,37.58,8200.0,37.59,37.6,37.58,37.58,8200.0
2013-10-04 15:15:00,37.58,37.59,37.52,37.58,8200.0,37.58,37.59,37.52,37.58,8200.0
2013-10-04 15:20:00,37.58,37.6,37.58,37.59,5600.0,37.58,37.6,37.58,37.59,5600.0
2013-10-04 15:25:00,37.59,37.62,37.59,37.61,3900.0,37.59,37.62,37.59,37.61,3900.0
2013-10-04 15:30:00,37.61,37.61,37.59,37.61,18900.0,37.61,37.61,37.59,37.61,18900.0
2013-10-04 15:35:00,37.61,37.63,37.61,37.61,5600.0,37.61,37.63,37.61,37.61,5600.0
2013-10-04 15:40:00,37.61,37.62,37.61,37.61,4600.0,37.61,37.62,37.61,37.61,4600.0
2013-10-04 15:45:00,37.6,37.62,37.54,37.58,11300.0,37.6,37.62,37.54,37.58,11300.0
2013-10-04 15:50:00,37.57,37.58,37.55,37.58,8000.0,37.57,37.58,37.55,37.58,8000.0
2013-10-04 15:55:00,37.58,37.62,37.57,37.59,29400.0,37.58,37.62,37.57,37.59,29400.0
2013-10-07 09:30:00,37.37,37.37,37.23,37.24,3500.0,37.37,37.37,37.23,37.24,3500.0
2013-10-07 09:35:00,37.31,37.34,37.21,37.21,700.0,37.31,37.34,37.21,37.21,700.0
2013-10-07 09:40:00,37.2,37.22,37.2,37.22,300.0,37.2,37.22,37.2,37.22,300.0
2013-10-07 09:45:00,37.22,37.34,37.21,37.33,5400.0,37.22,37.34,37.21,37.33,5400.0
2013-10-07 09:50:00,37.4,37.4,37.34,37.34,2000.0,37.4,37.4,37.34,37.34,2000.0
2013-10-07 09:55:00,37.34,37.35,37.3,37.3,1000.0,37.34,37.35,37.3,37.3,1000.0
2013-10-07 10:00:00,37.26,37.32,37.24,37.32,900.0,37.26,37.32,37.24,37.32,900.0
2013-10-07 10:05:00,37.28,37.4,37.28,37.4,4000.0,37.28,37.4,37.28,37.4,4000.0
2013-10-07 10:10:00,37.38,37.38,37.33,37.33,2400.0,37.38,37.38,37.33,37.33,2400.0
2013-10-07 10:15:00,37.38,37.38,37.34,37.34,900.0,37.38,37.38,37.34,37.34,900.0
2013-10-07 10:20:00,37.35,37.49,37.34,37.46,5800.0,37.35,37.49,37.34,37.46,5800.0
2013-10-07 10:25:00,37.44,37.45,37.42,37.42,1300.0,37.44,37.45,37.42,37.42,1300.0
2013-10-07 10:30:00,37.44,37.48,37.44,37.44,2700.0,37.44,37.48,37.44,37.44,2700.0
2013-10-07 10:35:00,37.44,37.44,37.37,37.37,1000.0,37.44,37.44,37.37,37.37,1000.0
2013-10-07 10:40:00,37.38,37.4,37.38,37.39,800.0,37.38,37.4,37.38,37.39,800.0
2013-10-07 10:45:00,37.36,37.44,37.36,37.41,1500.0,37.36,37.44,37.36,37.41,1500.0
2013-10-07 10:50:00,37.38,37.39,37.38,37.39,1000.0,37.38,37.39,37.38,37.39,1000.0
2013-10-07 10:55:00,37.45,37.45,37.39,37.39,900.0,37.45,37.45,37.39,37.39,900.0
2013-10-07 11:00:00,37.35,37.35,37.29,37.29,1700.0,37.35,37.35,37.29,37.29,1700.0
2013-10-07 11:05:00,37.3,37.33,37.3,37.33,1000.0,37.3,37.33,37.3,37.33,1000.0
2013-10-07 11:10:00,37.34,37.34,37.33,37.33,800.0,37.34,37.34,37.33,37.33,800.0
2013-10-07 11:15:00,37.32,37.33,37.29,37.29,1200.0,37.32,37.33,37.29,37.29,1200.0
2013-10-07 11:20:00,37.28,37.3,37.27,37.29,2000.0,37.28,37.3,37.27,37.29,2000.0
2013-10-07 11:25:00,37.31,37.31,37.29,37.29,300.0,37.31,37.31,37.29,37.29,300.0
2013-10-07 11:30:00,37.28,37.33,37.27,37.33,4700.0,37.28,37.33,37.27,37.33,4700.0
2013-10-07 11:35:00,37.34,37.36,37.34,37.35,400.0,37.34,37.36,37.34,37.35,400.0
2013-10-07 11:40:00,37.34,37.34,37.3,37.3,400.0,37.34,37.34,37.3,37.3,400.0
2013-10-07 11:45:00,37.32,37.36,37.32,37.35,900.0,37.32,37.36,37.32,37.35,900.0
2013-10-07 11:50:00,37.35,37.36,37.33,37.33,800.0,37.35,37.36,37.33,37.33,800.0
2013-10-07 11:55:00,37.33,37.33,37.32,37.33,700.0,37.33,37.33,37.32,37.33,700.0
2013-10-07 12:00:00,37.32,37.34,37.3,37.34,2000.0,37.32,37.34,37.3,37.34,2000.0
2013-10-07 12:05:00,37.32,37.37,37.32,37.34,2100.0,37.32,37.37,37.32,37.34,2100.0
2013-10-07 12:10:00,37.34,37.34,37.33,37.33,200.0,37.34,37.34,37.33,37.33,200.0
2013-10-07 12:15:00,37.32,37.33,37.3,37.3,3600.0,37.32,37.33,37.3,37.3,3600.0
2013-10-07 12:20:00,37.32,37.32,37.3,37.3,1000.0,37.32,37.32,37.3,37.3,1000.0
2013-10-07 12:25:00,37.31,37.31,37.28,37.28,2600.0,37.31,37.31,37.28,37.28,2600.0
2013-10-07 12:30:00,37.28,37.29,37.24,37.29,1400.0,37.28,37.29,37.24,37.29,1400.0
2013-10-07 12:35:00,37.31,37.31,37.3,37.3,300.0,37.31,37.31,37.3,37.3,300.0
2013-10-07 12:40:00,37.28,37.31,37.28,37.31,1200.0,37.28,37.31,37.28,37.31,1200.0
2013-10-07 12:45:00,37.29,37.33,37.29,37.33,2700.0,37.29,37.33,37.29,37.33,2700.0
2013-10-07 12:50:00,37.31,37.33,37.31,37.33,300.0,37.31,37.33,37.31,37.33,300.0
2013-10-07 12:55:00,37.33,37.33,37.24,37.27,1700.0,37.33,37.33,37.24,37.27,1700.0
2013-10-07 13:00:00,37.25,37.29,37.25,37.29,700.0,37.25,37.29,37.25,37.29,700.0
2013-10-07 13:05:00,37.28,37.29,37.27,37.27,900.0,37.28,37.29,37.27,37.27,900.0
2013-10-07 13:10:00,37.27,37.34,37.27,37.34,1900.0,37.27,37.34,37.27,37.34,1900.0
2013-10-07 13:15:00,37.31,37.35,37.31,37.32,1100.0,37.31,37.35,37.31,37.32,1100.0
2013-10-07 13:20:00,37.34,37.34,37.31,37.31,900.0,37.34,37.34,37.31,37.31,900.0
2013-10-07 13:25:00,37.31,37.31,37.3,37.3,200.0,37.31,37.31,37.3,37.3,200.0
2013-10-07 13:30:00,37.31,37.32,37.3,37.3,1200.0,37.31,37.32,37.3,37.3,1200.0
2013-10-07 13:35:00,37.29,37.29,37.24,37.24,4600.0,37.29,37.29,37.24,37.24,4600.0
2013-10-07 13:40:00,37.25,37.26,37.24,37.25,2500.0,37.25,37.26,37.24,37.25,2500.0
2013-10-07 13:45:00,37.25,37.29,37.25,37.29,3300.0,37.25,37.29,37.25,37.29,3300.0
2013-10-07 13:50:00,37.29,37.29,37.25,37.25,1900.0,37.29,37.29,37.25,37.25,1900.0
2013-10-07 13:55:00,37.25,37.33,37.25,37.33,400.0,37.25,37.33,37.25,37.33,400.0
2013-10-07 14:00:00,37.34,37.34,37.31,37.31,4600.0,37.34,37.34,37.31,37.31,4600.0
2013-10-07 14:05:00,37.31,37.32,37.28,37.28,1900.0,37.31,37.32,37.28,37.28,1900.0
2013-10-07 14:10:00,37.28,37.32,37.28,37.3,4200.0,37.28,37.32,37.28,37.3,4200.0
2013-10-07 14:15:00,37.3,37.3,37.25,37.3,6200.0,37.3,37.3,37.25,37.3,6200.0
2013-10-07 14:20:00,37.32,37.32,37.29,37.29,900.0,37.32,37.32,37.29,37.29,900.0
2013-10-07 14:25:00,37.3,37.33,37.28,37.33,2100.0,37.3,37.33,37.28,37.33,2100.0
2013-10-07 14:30:00,37.31,37.31,37.27,37.28,1100.0,37.31,37.31,37.27,37.28,1100.0
2013-10-07 14:35:00,37.28,37.33,37.28,37.33,1100.0,37.28,37.33,37.28,37.33,1100.0
2013-10-07 14:40:00,37.32,37.32,37.26,37.27,3500.0,37.32,37.32,37.26,37.27,3500.0
2013-10-07 14:45:00,37.27,37.32,37.27,37.31,2900.0,37.27,37.32,37.27,37.31,2900.0
2013-10-07 14:50:00,37.32,37.32,37.26,37.26,2400.0,37.32,37.32,37.26,37.26,2400.0
2013-10-07 14:55:00,37.27,37.31,37.27,37.31,2000.0,37.27,37.31,37.27,37.31,2000.0
2013-10-07 15:00:00,37.31,37.31,37.26,37.29,3800.0,37.31,37.31,37.26,37.29,3800.0
2013-10-07 15:05:00,37.28,37.28,37.25,37.25,2000.0,37.28,37.28,37.25,37.25,2000.0
2013-10-07 15:10:00,37.26,37.27,37.24,37.25,6000.0,37.26,37.27,37.24,37.25,6000.0
2013-10-07 15:15:00,37.25,37.26,37.24,37.24,2500.0,37.25,37.26,37.24,37.24,2500.0
2013-10-07 15:20:00,37.24,37.24,37.2,37.2,5500.0,37.24,37.24,37.2,37.2,5500.0
2013-10-07 15:25:00,37.2,37.21,37.19,37.21,3400.0,37.2,37.21,37.19,37.21,3400.0
2013-10-07 15:30:00,37.22,37.22,37.2,37.2,6000.0,37.22,37.22,37.2,37.2,6000.0
2013-10-07 15:35:00,37.2,37.2,37.15,37.15,7300.0,37.2,37.2,37.15,37.15,7300.0
2013-10-07 15:40:00,37.16,37.17,37.12,37.17,6300.0,37.16,37.17,37.12,37.17,6300.0
2013-10-07 15:45:00,37.16,37.16,37.07,37.08,19300.0,37.16,37.16,37.07,37.08,19300.0
2013-10-07 15:50:00,37.08,37.1,37.05,37.08,26600.0,37.08,37.1,37.05,37.08,26600.0
2013-10-07 15:55:00,37.08,37.08,36.99,37.0,55500.0,37.08,37.08,36.99,37.0,55500.0
2013-10-08 09:30:00,36.91,37.04,36.91,37.04,4800.0,36.91,37.04,36.91,37.04,4800.0
2013-10-08 09:35:00,36.93,37.02,36.93,36.94,4100.0,36.93,37.02,36.93,36.94,4100.0
2013-10-08 09:40:00,36.93,36.98,36.93,36.98,4100.0,36.93,36.98,36.93,36.98,4100.0
2013-10-08 09:45:00,37.03,37.03,36.96,36.96,3200.0,37.03,37.03,36.96,36.96,3200.0
2013-10-08 09:50:00,36.98,37.0,36.88,36.99,5900.0,36.98,37.0,36.88,36.99,5900.0
2013-10-08 09:55:00,37.01,37.03,36.99,37.0,4200.0,37.01,37.03,36.99,37.0,4200.0
2013-10-08 10:00:00,37.0,37.02,36.92,36.92,4300.0,37.0,37.02,36.92,36.92,4300.0
2013-10-08 10:05:00,36.96,36.99,36.92,36.95,3100.0,36.96,36.99,36.92,36.95,3100.0
2013-10-08 10:10:00,36.94,37.02,36.94,36.98,4300.0,36.94,37.02,36.94,36.98,4300.0
2013-10-08 10:15:00,36.96,37.03,36.94,37.03,2300.0,36.96,37.03,36.94,37.03,2300.0
2013-10-08 10:20:00,37.01,37.01,36.97,36.99,2400.0,37.01,37.01,36.97,36.99,2400.0
2013-10-08 10:25:00,36.98,36.99,36.95,36.96,1800.0,36.98,36.99,36.95,36.96,1800.0
2013-10-08 10:30:00,36.97,36.99,36.94,36.94,7100.0,36.97,36.99,36.94,36.94,7100.0
2013-10-08 10:35:00,36.94,36.96,36.91,36.91,1800.0,36.94,36.96,36.91,36.91,1800.0
2013-10-08 10:40:00,36.91,36.93,36.89,36.93,2600.0,36.91,36.93,36.89,36.93,2600.0
2013-10-08 10:45:00,36.95,36.95,36.81,36.81,3300.0,36.95,36.95,36.81,36.81,3300.0
2013-10-08 10:50:00,36.79,36.79,36.74,36.78,1700.0,36.79,36.79,36.74,36.78,1700.0
2013-10-08 10:55:00,36.77,36.77,36.69,36.73,5500.0,36.77,36.77,36.69,36.73,5500.0
2013-10-08 11:00:00,36.71,36.72,36.63,36.63,3300.0,36.71,36.72,36.63,36.63,3300.0
2013-10-08 11:05:00,36.65,36.7,36.65,36.7,5200.0,36.65,36.7,36.65,36.7,5200.0
2013-10-08 11:10:00,36.71,36.76,36.71,36.73,3300.0,36.71,36.76,36.71,36.73,3300.0
2013-10-08 11:15:00,36.74,36.74,36.7,36.72,4500.0,36.74,36.74,36.7,36.72,4500.0
2013-10-08 11:20:00,36.71,36.72,36.69,36.7,2900.0,36.71,36.72,36.69,36.7,2900.0
2013-10-08 11:25:00,36.69,36.69,36.62,36.66,3700.0,36.69,36.69,36.62,36.66,3700.0
2013-10-08 11:30:00,36.66,36.66,36.6,36.61,4500.0,36.66,36.66,36.6,36.61,4500.0
2013-10-08 11:35:00,36.61,36.62,36.57,36.58,2500.0,36.61,36.62,36.57,36.58,2500.0
2013-10-08 11:40:00,36.57,36.58,36.54,36.56,5500.0,36.57,36.58,36.54,36.56,5500.0
2013-10-08 11:45:00,36.57,36.57,36.52,36.53,2600.0,36.57,36.57,36.52,36.53,2600.0
2013-10-08 11:50:00,36.53,36.59,36.52,36.59,5400.0,36.53,36.59,36.52,36.59,5400.0
2013-10-08 11:55:00,36.58,36.59,36.55,36.56,2100.0,36.58,36.59,36.55,36.56,2100.0
2013-10-08 12:00:00,36.55,36.59,36.51,36.58,5200.0,36.55,36.59,36.51,36.58,5200.0
2013-10-08 12:05:00,36.57,36.57,36.51,36.54,4900.0,36.57,36.57,36.51,36.54,4900.0
2013-10-08 12:10:00,36.54,36.55,36.51,36.52,3800.0,36.54,36.55,36.51,36.52,3800.0
2013-10-08 12:15:00,36.52,36.52,36.49,36.49,1900.0,36.52,36.52,36.49,36.49,1900.0
2013-10-08 12:20:00,36.48,36.53,36.47,36.52,5600.0,36.48,36.53,36.47,36.52,5600.0
2013-10-08 12:25:00,36.5,36.55,36.48,36.55,2100.0,36.5,36.55,36.48,36.55,2100.0
2013-10-08 12:30:00,36.55,36.55,36.48,36.48,2800.0,36.55,36.55,36.48,36.48,2800.0
2013-10-08 12:35:00,36.5,36.54,36.5,36.54,4500.0,36.5,36.54,36.5,36.54,4500.0
2013-10-08 12:40:00,36.54,36.56,36.5,36.55,4900.0,36.54,36.56,36.5,36.55,4900.0
2013-10-08 12:45:00,36.58,36.59,36.57,36.59,600.0,36.58,36.59,36.57,36.59,600.0
2013-10-08 12:50:00,36.57,36.57,36.49,36.53,28200.0,36.57,36.57,36.49,36.53,28200.0
2013-10-08 12:55:00,36.51,36.54,36.51,36.53,12900.0,36.51,36.54,36.51,36.53,12900.0
2013-10-08 13:00:00,36.53,36.58,36.53,36.54,5900.0,36.53,36.58,36.53,36.54,5900.0
2013-10-08 13:05:00,36.53,36.55,36.52,36.54,700.0,36.53,36.55,36.52,36.54,700.0
2013-10-08 13:10:00,36.55,36.55,36.52,36.53,4300.0,36.55,36.55,36.52,36.53,4300.0
2013-10-08 13:15:00,36.53,36.54,36.49,36.5,1400.0,36.53,36.54,36.49,36.5,1400.0
2013-10-08 13:20:00,36.49,36.55,36.49,36.55,3200.0,36.49,36.55,36.49,36.55,3200.0
2013-10-08 13:25:00,36.55,36.55,36.51,36.54,8200.0,36.55,36.55,36.51,36.54,8200.0
2013-10-08 13:30:00,36.55,36.55,36.5,36.5,8700.0,36.55,36.55,36.5,36.5,8700.0
2013-10-08 13:35:00,36.51,36.51,36.49,36.49,2200.0,36.51,36.51,36.49,36.49,2200.0
2013-10-08 13:40:00,36.49,36.51,36.49,36.5,2800.0,36.49,36.51,36.49,36.5,2800.0
2013-10-08 13:45:00,36.51,36.51,36.44,36.46,3300.0,36.51,36.51,36.44,36.46,3300.0
2013-10-08 13:50:00,36.46,36.51,36.46,36.49,5400.0,36.46,36.51,36.46,36.49,5400.0
2013-10-08 13:55:00,36.49,36.5,36.46,36.46,8700.0,36.49,36.5,36.46,36.46,8700.0
2013-10-08 14:00:00,36.47,36.48,36.43,36.44,2900.0,36.47,36.48,36.43,36.44,2900.0
2013-10-08 14:05:00,36.45,36.46,36.43,36.43,2000.0,36.45,36.46,36.43,36.43,2000.0
2013-10-08 14:10:00,36.43,36.45,36.43,36.44,2200.0,36.43,36.45,36.43,36.44,2200.0
2013-10-08 14:15:00,36.44,36.44,36.37,36.42,4400.0,36.44,36.44,36.37,36.42,4400.0
2013-10-08 14:20:00,36.43,36.5,36.4,36.49,5400.0,36.43,36.5,36.4,36.49,5400.0
2013-10-08 14:25:00,36.49,36.5,36.45,36.48,10800.0,36.49,36.5,36.45,36.48,10800.0
2013-10-08 14:30:00,36.48,36.51,36.45,36.47,6200.0,36.48,36.51,36.45,36.47,6200.0
2013-10-08 14:35:00,36.47,36.5,36.44,36.48,4700.0,36.47,36.5,36.44,36.48,4700.0
2013-10-08 14:40:00,36.5,36.5,36.47,36.48,4100.0,36.5,36.5,36.47,36.48,4100.0
2013-10-08 14:45:00,36.48,36.49,36.44,36.46,4100.0,36.48,36.49,36.44,36.46,4100.0
2013-10-08 14:50:00,36.46,36.47,36.44,36.47,4600.0,36.46,36.47,36.44,36.47,4600.0
2013-10-08 14:55:00,36.46,36.51,36.45,36.48,10600.0,36.46,36.51,36.45,36.48,10600.0
2013-10-08 15:00:00,36.48,36.51,36.47,36.48,4100.0,36.48,36.51,36.47,36.48,4100.0
2013-10-08 15:05:00,36.47,36.48,36.45,36.45,4300.0,36.47,36.48,36.45,36.45,4300.0
2013-10-08 15:10:00,36.45,36.48,36.44,36.46,6700.0,36.45,36.48,36.44,36.46,6700.0
2013-10-08 15:15:00,36.46,36.5,36.46,36.5,6400.0,36.46,36.5,36.46,36.5,6400.0
2013-10-08 15:20:00,36.5,36.53,36.5,36.52,12400.0,36.5,36.53,36.5,36.52,12400.0
2013-10-08 15:25:00,36.52,36.59,36.52,36.59,7500.0,36.52,36.59,36.52,36.59,7500.0
2013-10-08 15:30:00,36.58,36.61,36.52,36.54,9600.0,36.58,36.61,36.52,36.54,9600.0
2013-10-08 15:35:00,36.54,36.57,36.54,36.55,7600.0,36.54,36.57,36.54,36.55,7600.0
2013-10-08 15:40:00,36.56,36.56,36.53,36.53,10600.0,36.56,36.56,36.53,36.53,10600.0
2013-10-08 15:45:00,36.54,36.54,36.45,36.49,12900.0,36.54,36.54,36.45,36.49,12900.0
2013-10-08 15:50:00,36.5,36.52,36.5,36.51,5600.0,36.5,36.52,36.5,36.51,5600.0
2013-10-08 15:55:00,36.51,36.51,36.43,36.46,30400.0,36.51,36.51,36.43,36.46,30400.0
2013-10-09 09:30:00,36.5,36.65,36.49,36.51,4700.0,36.5,36.65,36.49,36.51,4700.0
2013-10-09 09:35:00,36.51,36.55,36.45,36.55,7000.0,36.51,36.55,36.45,36.55,7000.0
2013-10-09 09:40:00,36.55,36.57,36.49,36.49,6300.0,36.55,36.57,36.49,36.49,6300.0
2013-10-09 09:45:00,36.45,36.53,36.43,36.43,2200.0,36.45,36.53,36.43,36.43,2200.0
2013-10-09 09:50:00,36.43,36.43,36.33,36.42,7400.0,36.43,36.43,36.33,36.42,7400.0
2013-10-09 09:55:00,36.4,36.45,36.38,36.45,3600.0,36.4,36.45,36.38,36.45,3600.0
2013-10-09 10:00:00,36.42,36.43,36.31,36.36,4300.0,36.42,36.43,36.31,36.36,4300.0
2013-10-09 10:05:00,36.35,36.4,36.33,36.36,3400.0,36.35,36.4,36.33,36.36,3400.0
2013-10-09 10:10:00,36.37,36.38,36.32,36.35,5400.0,36.37,36.38,36.32,36.35,5400.0
2013-10-09 10:15:00,36.38,36.42,36.36,36.41,5200.0,36.38,36.42,36.36,36.41,5200.0
2013-10-09 10:20:00,36.42,36.49,36.36,36.46,5200.0,36.42,36.49,36.36,36.46,5200.0
2013-10-09 10:25:00,36.47,36.5,36.44,36.46,5000.0,36.47,36.5,36.44,36.46,5000.0
2013-10-09 10:30:00,36.45,36.48,36.43,36.47,2900.0,36.45,36.48,36.43,36.47,2900.0
2013-10-09 10:35:00,36.43,36.43,36.37,36.39,3500.0,36.43,36.43,36.37,36.39,3500.0
2013-10-09 10:40:00,36.41,36.44,36.39,36.42,4800.0,36.41,36.44,36.39,36.42,4800.0
2013-10-09 10:45:00,36.41,36.44,36.33,36.36,6200.0,36.41,36.44,36.33,36.36,6200.0
2013-10-09 10:50:00,36.37,36.45,36.36,36.37,4200.0,36.37,36.45,36.36,36.37,4200.0
2013-10-09 10:55:00,36.4,36.4,36.26,36.26,5400.0,36.4,36.4,36.26,36.26,5400.0
2013-10-09 11:00:00,36.27,36.33,36.27,36.32,5700.0,36.27,36.33,36.27,36.32,5700.0
2013-10-09 11:05:00,36.32,36.35,36.3,36.31,7200.0,36.32,36.35,36.3,36.31,7200.0
2013-10-09 11:10:00,36.29,36.32,36.29,36.31,5700.0,36.29,36.32,36.29,36.31,5700.0
2013-10-09 11:15:00,36.29,36.29,36.25,36.25,1900.0,36.29,36.29,36.25,36.25,1900.0
2013-10-09 11:20:00,36.26,36.27,36.24,36.25,1300.0,36.26,36.27,36.24,36.25,1300.0
2013-10-09 11:25:00,36.23,36.33,36.23,36.32,3700.0,36.23,36.33,36.23,36.32,3700.0
2013-10-09 11:30:00,36.33,36.34,36.3,36.31,2800.0,36.33,36.34,36.3,36.31,2800.0
2013-10-09 11:35:00,36.31,36.31,36.27,36.27,2600.0,36.31,36.31,36.27,36.27,2600.0
2013-10-09 11:40:00,36.24,36.28,36.21,36.28,3800.0,36.24,36.28,36.21,36.28,3800.0
2013-10-09 11:45:00,36.29,36.34,36.29,36.33,1200.0,36.29,36.34,36.29,36.33,1200.0
2013-10-09 11:50:00,36.33,36.33,36.24,36.26,2000.0,36.33,36.33,36.24,36.26,2000.0
2013-10-09 11:55:00,36.26,36.26,36.23,36.23,2400.0,36.26,36.26,36.23,36.23,2400.0
2013-10-09 12:00:00,36.24,36.27,36.24,36.27,2500.0,36.24,36.27,36.24,36.27,2500.0
2013-10-09 12:05:00,36.25,36.26,36.22,36.25,1500.0,36.25,36.26,36.22,36.25,1500.0
2013-10-09 12:10:00,36.25,36.3,36.25,36.29,2700.0,36.25,36.3,36.25,36.29,2700.0
2013-10-09 12:15:00,36.29,36.33,36.28,36.28,10000.0,36.29,36.33,36.28,36.28,10000.0
2013-10-09 12:20:00,36.27,36.3,36.26,36.28,1800.0,36.27,36.3,36.26,36.28,1800.0
2013-10-09 12:25:00,36.27,36.3,36.26,36.27,3100.0,36.27,36.3,36.26,36.27,3100.0
2013-10-09 12:30:00,36.27,36.32,36.27,36.32,3900.0,36.27,36.32,36.27,36.32,3900.0
2013-10-09 12:35:00,36.32,36.34,36.29,36.29,4100.0,36.32,36.34,36.29,36.29,4100.0
2013-10-09 12:40:00,36.28,36.28,36.25,36.25,2800.0,36.28,36.28,36.25,36.25,2800.0
2013-10-09 12:45:00,36.25,36.25,36.22,36.22,1800.0,36.25,36.25,36.22,36.22,1800.0
2013-10-09 12:50:00,36.2,36.21,36.19,36.21,8800.0,36.2,36.21,36.19,36.21,8800.0
2013-10-09 12:55:00,36.2,36.24,36.2,36.23,1800.0,36.2,36.24,36.2,36.23,1800.0
2013-10-09 13:00:00,36.22,36.32,36.22,36.31,5200.0,36.22,36.32,36.22,36.31,5200.0
2013-10-09 13:05:00,36.31,36.32,36.3,36.31,1500.0,36.31,36.32,36.3,36.31,1500.0
2013-10-09 13:10:00,36.3,36.34,36.29,36.32,5400.0,36.3,36.34,36.29,36.32,5400.0
2013-10-09 13:15:00,36.35,36.41,36.35,36.4,1700.0,36.35,36.41,36.35,36.4,1700.0
2013-10-09 13:20:00,36.41,36.5,36.41,36.48,3300.0,36.41,36.5,36.41,36.48,3300.0
2013-10-09 13:25:00,36.48,36.53,36.48,36.48,4300.0,36.48,36.53,36.48,36.48,4300.0
2013-10-09 13:30:00,36.5,36.52,36.45,36.45,2300.0,36.5,36.52,36.45,36.45,2300.0
2013-10-09 13:35:00,36.44,36.44,36.43,36.43,1900.0,36.44,36.44,36.43,36.43,1900.0
2013-10-09 13:40:00,36.43,36.46,36.43,36.45,5900.0,36.43,36.46,36.43,36.45,5900.0
2013-10-09 13:45:00,36.43,36.45,36.4,36.4,3800.0,36.43,36.45,36.4,36.4,3800.0
2013-10-09 13:50:00,36.41,36.47,36.41,36.44,9100.0,36.41,36.47,36.41,36.44,9100.0
2013-10-09 13:55:00,36.43,36.45,36.41,36.44,3400.0,36.43,36.45,36.41,36.44,3400.0
2013-10-09 14:00:00,36.42,36.46,36.35,36.46,11500.0,36.42,36.46,36.35,36.46,11500.0
2013-10-09 14:05:00,36.44,36.46,36.42,36.42,4000.0,36.44,36.46,36.42,36.42,4000.0
2013-10-09 14:10:00,36.43,36.43,36.36,36.39,2900.0,36.43,36.43,36.36,36.39,2900.0
2013-10-09 14:15:00,36.39,36.43,36.38,36.38,6300.0,36.39,36.43,36.38,36.38,6300.0
2013-10-09 14:20:00,36.37,36.42,36.35,36.37,5400.0,36.37,36.42,36.35,36.37,5400.0
2013-10-09 14:25:00,36.38,36.42,36.37,36.42,2800.0,36.38,36.42,36.37,36.42,2800.0
2013-10-09 14:30:00,36.43,36.52,36.43,36.52,4100.0,36.43,36.52,36.43,36.52,4100.0
2013-10-09 14:35:00,36.5,36.5,36.44,36.45,4700.0,36.5,36.5,36.44,36.45,4700.0
2013-10-09 14:40:00,36.45,36.46,36.43,36.46,3100.0,36.45,36.46,36.43,36.46,3100.0
2013-10-09 14:45:00,36.46,36.47,36.42,36.46,2900.0,36.46,36.47,36.42,36.46,2900.0
2013-10-09 14:50:00,36.46,36.49,36.45,36.47,3900.0,36.46,36.49,36.45,36.47,3900.0
2013-10-09 14:55:00,36.47,36.49,36.46,36.47,4900.0,36.47,36.49,36.46,36.47,4900.0
2013-10-09 15:00:00,36.46,36.46,36.41,36.45,5100.0,36.46,36.46,36.41,36.45,5100.0
2013-10-09 15:05:00,36.44,36.47,36.42,36.46,3800.0,36.44,36.47,36.42,36.46,3800.0
2013-10-09 15:10:00,36.46,36.46,36.43,36.43,5700.0,36.46,36.46,36.43,36.43,5700.0
2013-10-09 15:15:00,36.42,36.46,36.42,36.46,5900.0,36.42,36.46,36.42,36.46,5900.0
2013-10-09 15:20:00,36.47,36.47,36.43,36.43,3400.0,36.47,36.47,36.43,36.43,3400.0
2013-10-09 15:25:00,36.45,36.47,36.43,36.45,7900.0,36.45,36.47,36.43,36.45,7900.0
2013-10-09 15:30:00,36.46,36.52,36.45,36.49,5300.0,36.46,36.52,36.45,36.49,5300.0
2013-10-09 15:35:00,36.5,36.5,36.44,36.45,4400.0,36.5,36.5,36.44,36.45,4400.0
2013-10-09 15:40:00,36.45,36.48,36.44,36.46,8500.0,36.45,36.48,36.44,36.46,8500.0
2013-10-09 15:45:00,36.45,36.45,36.32,36.36,22800.0,36.45,36.45,36.32,36.36,22800.0
2013-10-09 15:50:00,36.35,36.41,36.31,36.41,24800.0,36.35,36.41,36.31,36.41,24800.0
2013-10-09 15:55:00,36.4,36.4,36.34,36.36,37700.0,36.4,36.4,36.34,36.36,37700.0
2013-10-10 09:30:00,36.76,36.76,36.76,36.76,3200.0,36.76,36.76,36.76,36.76,3200.0
2013-10-10 09:35:00,36.53,36.67,36.52,36.67,1000.0,36.53,36.67,36.52,36.67,1000.0
2013-10-10 09:40:00,36.64,36.71,36.64,36.69,900.0,36.64,36.71,36.64,36.69,900.0
2013-10-10 09:45:00,36.69,36.73,36.62,36.64,1900.0,36.69,36.73,36.62,36.64,1900.0
2013-10-10 09:50:00,36.66,36.81,36.66,36.77,4100.0,36.66,36.81,36.66,36.77,4100.0
2013-10-10 09:55:00,36.8,36.8,36.78,36.79,2200.0,36.8,36.8,36.78,36.79,2200.0
2013-10-10 10:00:00,36.8,36.82,36.75,36.8,2300.0,36.8,36.82,36.75,36.8,2300.0
2013-10-10 10:05:00,36.79,36.79,36.74,36.74,800.0,36.79,36.79,36.74,36.74,800.0
2013-10-10 10:10:00,36.74,36.74,36.71,36.73,1300.0,36.74,36.74,36.71,36.73,1300.0
2013-10-10 10:15:00,36.78,36.78,36.76,36.76,800.0,36.78,36.78,36.76,36.76,800.0
2013-10-10 10:20:00,36.77,36.82,36.77,36.82,1000.0,36.77,36.82,36.77,36.82,1000.0
2013-10-10 10:25:00,36.81,36.83,36.8,36.83,1800.0,36.81,36.83,36.8,36.83,1800.0
2013-10-10 10:30:00,36.86,36.88,36.84,36.88,2600.0,36.86,36.88,36.84,36.88,2600.0
2013-10-10 10:35:00,36.88,36.94,36.88,36.93,4200.0,36.88,36.94,36.88,36.93,4200.0
2013-10-10 10:40:00,36.94,36.96,36.94,36.94,1200.0,36.94,36.96,36.94,36.94,1200.0
2013-10-10 10:45:00,36.95,36.97,36.95,36.96,2600.0,36.95,36.97,36.95,36.96,2600.0
2013-10-10 10:50:00,36.96,36.96,36.91,36.91,700.0,36.96,36.96,36.91,36.91,700.0
2013-10-10 10:55:00,36.89,36.92,36.89,36.92,1400.0,36.89,36.92,36.89,36.92,1400.0
2013-10-10 11:00:00,36.91,36.91,36.8,36.82,2600.0,36.91,36.91,36.8,36.82,2600.0
2013-10-10 11:05:00,36.83,36.87,36.83,36.86,1200.0,36.83,36.87,36.83,36.86,1200.0
2013-10-10 11:10:00,36.9,36.9,36.87,36.89,800.0,36.9,36.9,36.87,36.89,800.0
2013-10-10 11:15:00,36.91,36.92,36.87,36.87,1200.0,36.91,36.92,36.87,36.87,1200.0
2013-10-10 11:20:00,36.89,36.89,36.87,36.89,300.0,36.89,36.89,36.87,36.89,300.0
2013-10-10 11:25:00,36.91,36.94,36.87,36.87,1400.0,36.91,36.94,36.87,36.87,1400.0
2013-10-10 11:30:00,36.9,36.95,36.87,36.92,14800.0,36.9,36.95,36.87,36.92,14800.0
2013-10-10 11:35:00,36.94,36.98,36.94,36.97,2300.0,36.94,36.98,36.94,36.97,2300.0
2013-10-10 11:40:00,36.91,36.94,36.91,36.94,400.0,36.91,36.94,36.91,36.94,400.0
2013-10-10 11:45:00,36.96,36.98,36.95,36.96,1200.0,36.96,36.98,36.95,36.96,1200.0
2013-10-10 11:50:00,36.94,36.96,36.94,36.96,1300.0,36.94,36.96,36.94,36.96,1300.0
2013-10-10 11:55:00,36.95,36.97,36.95,36.95,800.0,36.95,36.97,36.95,36.95,800.0
2013-10-10 12:00:00,36.92,36.93,36.9,36.9,1500.0,36.92,36.93,36.9,36.9,1500.0
2013-10-10 12:05:00,36.91,36.94,36.91,36.94,1000.0,36.91,36.94,36.91,36.94,1000.0
2013-10-10 12:10:00,36.91,36.93,36.9,36.92,4200.0,36.91,36.93,36.9,36.92,4200.0
2013-10-10 12:15:00,36.89,36.89,36.89,36.89,200.0,36.89,36.89,36.89,36.89,200.0
2013-10-10 12:20:00,36.9,36.9,36.9,36.9,200.0,36.9,36.9,36.9,36.9,200.0
2013-10-10 12:25:00,36.9,36.94,36.9,36.94,1000.0,36.9,36.94,36.9,36.94,1000.0
2013-10-10 12:30:00,36.94,36.96,36.94,36.96,400.0,36.94,36.96,36.94,36.96,400.0
2013-10-10 12:35:00,36.96,36.96,36.93,36.95,600.0,36.96,36.96,36.93,36.95,600.0
2013-10-10 12:40:00,36.95,36.96,36.94,36.95,1400.0,36.95,36.96,36.94,36.95,1400.0
2013-10-10 12:45:00,36.95,36.95,36.95,36.95,300.0,36.95,36.95,36.95,36.95,300.0
2013-10-10 12:50:00,36.95,36.95,36.95,36.95,0.0,36.95,36.95,36.95,36.95,0.0
2013-10-10 12:55:00,36.95,36.98,36.95,36.97,1000.0,36.95,36.98,36.95,36.97,1000.0
2013-10-10 13:00:00,36.97,36.97,36.95,36.95,800.0,36.97,36.97,36.95,36.95,800.0
2013-10-10 13:05:00,36.94,36.96,36.94,36.95,1100.0,36.94,36.96,36.94,36.95,1100.0
2013-10-10 13:10:00,36.95,36.97,36.93,36.97,2300.0,36.95,36.97,36.93,36.97,2300.0
2013-10-10 13:15:00,36.95,36.97,36.94,36.97,1300.0,36.95,36.97,36.94,36.97,1300.0
2013-10-10 13:20:00,36.98,36.98,36.95,36.96,2200.0,36.98,36.98,36.95,36.96,2200.0
2013-10-10 13:25:00,36.93,36.97,36.93,36.97,1400.0,36.93,36.97,36.93,36.97,1400.0
2013-10-10 13:30:00,36.96,36.99,36.94,36.99,1100.0,36.96,36.99,36.94,36.99,1100.0
2013-10-10 13:35:00,36.98,36.98,36.97,36.97,1000.0,36.98,36.98,36.97,36.97,1000.0
2013-10-10 13:40:00,36.94,36.96,36.93,36.95,2000.0,36.94,36.96,36.93,36.95,2000.0
2013-10-10 13:45:00,36.95,36.95,36.94,36.94,1000.0,36.95,36.95,36.94,36.94,1000.0
2013-10-10 13:50:00,36.97,36.97,36.95,36.95,200.0,36.97,36.97,36.95,36.95,200.0
2013-10-10 13:55:00,36.97,36.97,36.93,36.95,2700.0,36.97,36.97,36.93,36.95,2700.0
2013-10-10 14:00:00,36.95,36.95,36.9,36.91,1300.0,36.95,36.95,36.9,36.91,1300.0
2013-10-10 14:05:00,36.93,36.94,36.88,36.88,2300.0,36.93,36.94,36.88,36.88,2300.0
2013-10-10 14:10:00,36.9,36.95,36.9,36.94,2500.0,36.9,36.95,36.9,36.94,2500.0
2013-10-10 14:15:00,36.95,36.96,36.92,36.92,1200.0,36.95,36.96,36.92,36.92,1200.0
2013-10-10 14:20:00,36.94,36.97,36.94,36.97,3200.0,36.94,36.97,36.94,36.97,3200.0
2013-10-10 14:25:00,36.98,36.98,36.96,36.96,1800.0,36.98,36.98,36.96,36.96,1800.0
2013-10-10 14:30:00,36.97,36.97,36.94,36.95,1200.0,36.97,36.97,36.94,36.95,1200.0
2013-10-10 14:35:00,36.97,36.99,36.96,36.96,1500.0,36.97,36.99,36.96,36.96,1500.0
2013-10-10 14:40:00,36.96,36.98,36.95,36.96,7000.0,36.96,36.98,36.95,36.96,7000.0
2013-10-10 14:45:00,36.97,36.97,36.95,36.95,1400.0,36.97,36.97,36.95,36.95,1400.0
2013-10-10 14:50:00,36.96,36.98,36.95,36.98,2700.0,36.96,36.98,36.95,36.98,2700.0
2013-10-10 14:55:00,36.99,36.99,36.97,36.98,1300.0,36.99,36.99,36.97,36.98,1300.0
2013-10-10 15:00:00,36.99,37.05,36.98,37.05,7400.0,36.99,37.05,36.98,37.05,7400.0
2013-10-10 15:05:00,37.04,37.08,37.04,37.05,5500.0,37.04,37.08,37.04,37.05,5500.0
2013-10-10 15:10:00,37.05,37.13,37.05,37.12,3400.0,37.05,37.13,37.05,37.12,3400.0
2013-10-10 15:15:00,37.12,37.13,37.07,37.07,2300.0,37.12,37.13,37.07,37.07,2300.0
2013-10-10 15:20:00,37.08,37.09,37.07,37.07,3000.0,37.08,37.09,37.07,37.07,3000.0
2013-10-10 15:25:00,37.08,37.1,37.08,37.09,3400.0,37.08,37.1,37.08,37.09,3400.0
2013-10-10 15:30:00,37.09,37.11,37.08,37.1,6400.0,37.09,37.11,37.08,37.1,6400.0
2013-10-10 15:35:00,37.1,37.11,37.09,37.09,2100.0,37.1,37.11,37.09,37.09,2100.0
2013-10-10 15:40:00,37.09,37.12,37.08,37.08,8800.0,37.09,37.12,37.08,37.08,8800.0
2013-10-10 15:45:00,37.09,37.1,37.04,37.08,7800.0,37.09,37.1,37.04,37.08,7800.0
2013-10-10 15:50:00,37.08,37.13,37.08,37.12,10400.0,37.08,37.13,37.08,37.12,10400.0
2013-10-10 15:55:00,37.12,37.19,37.11,37.18,23800.0,37.12,37.19,37.11,37.18,23800.0
2013-10-11 09:30:00,37.18,37.22,37.03,37.19,9900.0,37.18,37.22,37.03,37.19,9900.0
2013-10-11 09:35:00,37.21,37.26,37.21,37.25,600.0,37.21,37.26,37.21,37.25,600.0
2013-10-11 09:40:00,37.28,37.37,37.24,37.37,5000.0,37.28,37.37,37.24,37.37,5000.0
2013-10-11 09:45:00,37.36,37.41,37.35,37.38,3300.0,37.36,37.41,37.35,37.38,3300.0
2013-10-11 09:50:00,37.39,37.41,37.29,37.29,5900.0,37.39,37.41,37.29,37.29,5900.0
2013-10-11 09:55:00,37.29,37.35,37.27,37.35,3600.0,37.29,37.35,37.27,37.35,3600.0
2013-10-11 10:00:00,37.32,37.38,37.29,37.36,3700.0,37.32,37.38,37.29,37.36,3700.0
2013-10-11 10:05:00,37.38,37.4,37.38,37.4,2200.0,37.38,37.4,37.38,37.4,2200.0
2013-10-11 10:10:00,37.39,37.41,37.34,37.39,3100.0,37.39,37.41,37.34,37.39,3100.0
2013-10-11 10:15:00,37.39,37.4,37.34,37.34,4700.0,37.39,37.4,37.34,37.34,4700.0
2013-10-11 10:20:00,37.35,37.42,37.34,37.42,2100.0,37.35,37.42,37.34,37.42,2100.0
2013-10-11 10:25:00,37.41,37.44,37.4,37.44,2800.0,37.41,37.44,37.4,37.44,2800.0
2013-10-11 10:30:00,37.43,37.43,37.42,37.43,1600.0,37.43,37.43,37.42,37.43,1600.0
2013-10-11 10:35:00,37.42,37.42,37.4,37.4,900.0,37.42,37.42,37.4,37.4,900.0
2013-10-11 10:40:00,37.38,37.39,37.35,37.39,3000.0,37.38,37.39,37.35,37.39,3000.0
2013-10-11 10:45:00,37.38,37.38,37.32,37.32,900.0,37.38,37.38,37.32,37.32,900.0
2013-10-11 10:50:00,37.32,37.36,37.32,37.35,9100.0,37.32,37.36,37.32,37.35,9100.0
2013-10-11 10:55:00,37.35,37.44,37.35,37.42,17500.0,37.35,37.44,37.35,37.42,17500.0
2013-10-11 11:00:00,37.42,37.44,37.41,37.44,5700.0,37.42,37.44,37.41,37.44,5700.0
2013-10-11 11:05:00,37.45,37.48,37.45,37.46,3000.0,37.45,37.48,37.45,37.46,3000.0
2013-10-11 11:10:00,37.45,37.45,37.41,37.41,2000.0,37.45,37.45,37.41,37.41,2000.0
2013-10-11 11:15:00,37.43,37.43,37.36,37.38,4200.0,37.43,37.43,37.36,37.38,4200.0
2013-10-11 11:20:00,37.41,37.41,37.38,37.41,1100.0,37.41,37.41,37.38,37.41,1100.0
2013-10-11 11:25:00,37.42,37.44,37.37,37.37,1700.0,37.42,37.44,37.37,37.37,1700.0
2013-10-11 11:30:00,37.39,37.43,37.39,37.39,8800.0,37.39,37.43,37.39,37.39,8800.0
2013-10-11 11:35:00,37.43,37.45,37.43,37.44,1700.0,37.43,37.45,37.43,37.44,1700.0
2013-10-11 11:40:00,37.45,37.48,37.45,37.48,1000.0,37.45,37.48,37.45,37.48,1000.0
2013-10-11 11:45:00,37.48,37.52,37.48,37.52,3500.0,37.48,37.52,37.48,37.52,3500.0
2013-10-11 11:50:00,37.53,37.53,37.5,37.51,4900.0,37.53,37.53,37.5,37.51,4900.0
2013-10-11 11:55:00,37.52,37.58,37.52,37.57,4300.0,37.52,37.58,37.52,37.57,4300.0
2013-10-11 12:00:00,37.57,37.6,37.57,37.6,2000.0,37.57,37.6,37.57,37.6,2000.0
2013-10-11 12:05:00,37.61,37.61,37.57,37.59,3000.0,37.61,37.61,37.57,37.59,3000.0
2013-10-11 12:10:00,37.59,37.59,37.59,37.59,0.0,37.59,37.59,37.59,37.59,0.0
2013-10-11 12:15:00,37.58,37.62,37.58,37.62,2800.0,37.58,37.62,37.58,37.62,2800.0
2013-10-11 12:20:00,37.63,37.63,37.61,37.61,1200.0,37.63,37.63,37.61,37.61,1200.0
2013-10-11 12:25:00,37.56,37.58,37.53,37.55,4200.0,37.56,37.58,37.53,37.55,4200.0
2013-10-11 12:30:00,37.54,37.54,37.53,37.53,2200.0,37.54,37.54,37.53,37.53,2200.0
2013-10-11 12:35:00,37.55,37.57,37.53,37.56,2700.0,37.55,37.57,37.53,37.56,2700.0
2013-10-11 12:40:00,37.56,37.56,37.54,37.54,3000.0,37.56,37.56,37.54,37.54,3000.0
2013-10-11 12:45:00,37.56,37.57,37.56,37.57,500.0,37.56,37.57,37.56,37.57,500.0
2013-10-11 12:50:00,37.55,37.57,37.55,37.57,1400.0,37.55,37.57,37.55,37.57,1400.0
2013-10-11 12:55:00,37.57,37.59,37.57,37.59,1700.0,37.57,37.59,37.57,37.59,1700.0
2013-10-11 13:00:00,37.6,37.6,37.53,37.55,8000.0,37.6,37.6,37.53,37.55,8000.0
2013-10-11 13:05:00,37.57,37.61,37.57,37.61,3000.0,37.57,37.61,37.57,37.61,3000.0
2013-10-11 13:10:00,37.62,37.62,37.54,37.55,1700.0,37.62,37.62,37.54,37.55,1700.0
2013-10-11 13:15:00,37.54,37.55,37.52,37.55,1200.0,37.54,37.55,37.52,37.55,1200.0
2013-10-11 13:20:00,37.55,37.55,37.53,37.53,300.0,37.55,37.55,37.53,37.53,300.0
2013-10-11 13:25:00,37.54,37.57,37.54,37.56,1600.0,37.54,37.57,37.54,37.56,1600.0
2013-10-11 13:30:00,37.53,37.55,37.53,37.55,800.0,37.53,37.55,37.53,37.55,800.0
2013-10-11 13:35:00,37.56,37.57,37.56,37.57,900.0,37.56,37.57,37.56,37.57,900.0
2013-10-11 13:40:00,37.55,37.55,37.51,37.52,4400.0,37.55,37.55,37.51,37.52,4400.0
2013-10-11 13:45:00,37.52,37.53,37.52,37.52,3000.0,37.52,37.53,37.52,37.52,3000.0
2013-10-11 13:50:00,37.51,37.51,37.51,37.51,4000.0,37.51,37.51,37.51,37.51,4000.0
2013-10-11 13:55:00,37.51,37.56,37.51,37.56,1600.0,37.51,37.56,37.51,37.56,1600.0
2013-10-11 14:00:00,37.56,37.59,37.55,37.59,4500.0,37.56,37.59,37.55,37.59,4500.0
2013-10-11 14:05:00,37.6,37.61,37.6,37.61,800.0,37.6,37.61,37.6,37.61,800.0
2013-10-11 14:10:00,37.61,37.61,37.61,37.61,1700.0,37.61,37.61,37.61,37.61,1700.0
2013-10-11 14:15:00,37.62,37.63,37.59,37.61,3200.0,37.62,37.63,37.59,37.61,3200.0
2013-10-11 14:20:00,37.61,37.62,37.59,37.59,3700.0,37.61,37.62,37.59,37.59,3700.0
2013-10-11 14:25:00,37.59,37.6,37.57,37.58,1800.0,37.59,37.6,37.57,37.58,1800.0
2013-10-11 14:30:00,37.58,37.58,37.57,37.58,1300.0,37.58,37.58,37.57,37.58,1300.0
2013-10-11 14:35:00,37.57,37.58,37.54,37.56,6500.0,37.57,37.58,37.54,37.56,6500.0
2013-10-11 14:40:00,37.54,37.57,37.54,37.56,1000.0,37.54,37.57,37.54,37.56,1000.0
2013-10-11 14:45:00,37.57,37.58,37.57,37.57,3100.0,37.57,37.58,37.57,37.57,3100.0
2013-10-11 14:50:00,37.57,37.57,37.53,37.54,900.0,37.57,37.57,37.53,37.54,900.0
2013-10-11 14:55:00,37.55,37.57,37.55,37.55,3100.0,37.55,37.57,37.55,37.55,3100.0
2013-10-11 15:00:00,37.57,37.57,37.53,37.54,2300.0,37.57,37.57,37.53,37.54,2300.0
2013-10-11 15:05:00,37.54,37.56,37.54,37.56,2400.0,37.54,37.56,37.54,37.56,2400.0
2013-10-11 15:10:00,37.57,37.58,37.53,37.53,4100.0,37.57,37.58,37.53,37.53,4100.0
2013-10-11 15:15:00,37.53,37.56,37.53,37.56,2100.0,37.53,37.56,37.53,37.56,2100.0
2013-10-11 15:20:00,37.55,37.59,37.55,37.58,2600.0,37.55,37.59,37.55,37.58,2600.0
2013-10-11 15:25:00,37.57,37.58,37.56,37.58,3100.0,37.57,37.58,37.56,37.58,3100.0
2013-10-11 15:30:00,37.59,37.61,37.59,37.59,5600.0,37.59,37.61,37.59,37.59,5600.0
2013-10-11 15:35:00,37.59,37.6,37.57,37.57,3200.0,37.59,37.6,37.57,37.57,3200.0
2013-10-11 15:40:00,37.57,37.6,37.57,37.6,5600.0,37.57,37.6,37.57,37.6,5600.0
2013-10-11 15:45:00,37.6,37.61,37.57,37.57,5600.0,37.6,37.61,37.57,37.57,5600.0
2013-10-11 15:50:00,37.56,37.58,37.53,37.58,11500.0,37.56,37.58,37.53,37.58,11500.0
2013-10-11 15:55:00,37.58,37.69,37.58,37.68,36600.0,37.58,37.69,37.58,37.68,36600.0
2013-10-14 09:30:00,37.37,37.42,37.32,37.42,4400.0,37.37,37.42,37.32,37.42,4400.0
2013-10-14 09:35:00,37.43,37.58,37.43,37.58,3400.0,37.43,37.58,37.43,37.58,3400.0
2013-10-14 09:40:00,37.58,37.61,37.56,37.56,2400.0,37.58,37.61,37.56,37.56,2400.0
2013-10-14 09:45:00,37.51,37.51,37.5,37.51,1300.0,37.51,37.51,37.5,37.51,1300.0
2013-10-14 09:50:00,37.5,37.59,37.5,37.56,4800.0,37.5,37.59,37.5,37.56,4800.0
2013-10-14 09:55:00,37.56,37.63,37.56,37.61,1900.0,37.56,37.63,37.56,37.61,1900.0
2013-10-14 10:00:00,37.64,37.64,37.56,37.58,2500.0,37.64,37.64,37.56,37.58,2500.0
2013-10-14 10:05:00,37.57,37.58,37.51,37.54,8000.0,37.57,37.58,37.51,37.54,8000.0
2013-10-14 10:10:00,37.54,37.62,37.53,37.61,6500.0,37.54,37.62,37.53,37.61,6500.0
2013-10-14 10:15:00,37.62,37.62,37.61,37.61,2500.0,37.62,37.62,37.61,37.61,2500.0
2013-10-14 10:20:00,37.6,37.6,37.58,37.58,700.0,37.6,37.6,37.58,37.58,700.0
2013-10-14 10:25:00,37.58,37.62,37.58,37.62,2500.0,37.58,37.62,37.58,37.62,2500.0
2013-10-14 10:30:00,37.62,37.63,37.62,37.63,1400.0,37.62,37.63,37.62,37.63,1400.0
2013-10-14 10:35:00,37.64,37.67,37.64,37.65,3500.0,37.64,37.67,37.64,37.65,3500.0
2013-10-14 10:40:00,37.65,37.65,37.61,37.62,1400.0,37.65,37.65,37.61,37.62,1400.0
2013-10-14 10:45:00,37.6,37.7,37.6,37.65,3300.0,37.6,37.7,37.6,37.65,3300.0
2013-10-14 10:50:00,37.65,37.65,37.59,37.59,1400.0,37.65,37.65,37.59,37.59,1400.0
2013-10-14 10:55:00,37.6,37.63,37.6,37.62,2600.0,37.6,37.63,37.6,37.62,2600.0
2013-10-14 11:00:00,37.62,37.64,37.61,37.62,2200.0,37.62,37.64,37.61,37.62,2200.0
2013-10-14 11:05:00,37.61,37.63,37.61,37.63,1000.0,37.61,37.63,37.61,37.63,1000.0
2013-10-14 11:10:00,37.64,37.67,37.64,37.66,2700.0,37.64,37.67,37.64,37.66,2700.0
2013-10-14 11:15:00,37.67,37.67,37.64,37.64,1100.0,37.67,37.67,37.64,37.64,1100.0
2013-10-14 11:20:00,37.66,37.7,37.66,37.67,2500.0,37.66,37.7,37.66,37.67,2500.0
2013-10-14 11:25:00,37.65,37.68,37.65,37.68,2100.0,37.65,37.68,37.65,37.68,2100.0
2013-10-14 11:30:00,37.7,37.74,37.69,37.71,3200.0,37.7,37.74,37.69,37.71,3200.0
2013-10-14 11:35:00,37.7,37.73,37.69,37.72,4800.0,37.7,37.73,37.69,37.72,4800.0
2013-10-14 11:40:00,37.72,37.74,37.72,37.72,2200.0,37.72,37.74,37.72,37.72,2200.0
2013-10-14 11:45:00,37.73,37.77,37.72,37.77,1900.0,37.73,37.77,37.72,37.77,1900.0
2013-10-14 11:50:00,37.77,37.85,37.77,37.81,4000.0,37.77,37.85,37.77,37.81,4000.0
2013-10-14 11:55:00,37.82,37.82,37.8,37.8,2100.0,37.82,37.82,37.8,37.8,2100.0
2013-10-14 12:00:00,37.8,37.81,37.79,37.79,2000.0,37.8,37.81,37.79,37.79,2000.0
2013-10-14 12:05:00,37.8,37.8,37.78,37.78,1200.0,37.8,37.8,37.78,37.78,1200.0
2013-10-14 12:10:00,37.79,37.8,37.78,37.8,3700.0,37.79,37.8,37.78,37.8,3700.0
2013-10-14 12:15:00,37.79,37.79,37.76,37.77,1100.0,37.79,37.79,37.76,37.77,1100.0
2013-10-14 12:20:00,37.78,37.78,37.75,37.75,700.0,37.78,37.78,37.75,37.75,700.0
2013-10-14 12:25:00,37.75,37.76,37.73,37.76,1400.0,37.75,37.76,37.73,37.76,1400.0
2013-10-14 12:30:00,37.76,37.77,37.76,37.76,300.0,37.76,37.77,37.76,37.76,300.0
2013-10-14 12:35:00,37.79,37.8,37.79,37.8,1400.0,37.79,37.8,37.79,37.8,1400.0
2013-10-14 12:40:00,37.8,37.82,37.76,37.77,1500.0,37.8,37.82,37.76,37.77,1500.0
2013-10-14 12:45:00,37.77,37.79,37.74,37.78,2400.0,37.77,37.79,37.74,37.78,2400.0
2013-10-14 12:50:00,37.76,37.81,37.76,37.81,1100.0,37.76,37.81,37.76,37.81,1100.0
2013-10-14 12:55:00,37.83,37.83,37.81,37.81,900.0,37.83,37.83,37.81,37.81,900.0
2013-10-14 13:00:00,37.81,37.81,37.77,37.8,2000.0,37.81,37.81,37.77,37.8,2000.0
2013-10-14 13:05:00,37.81,37.82,37.81,37.82,400.0,37.81,37.82,37.81,37.82,400.0
2013-10-14 13:10:00,37.85,37.87,37.85,37.85,2100.0,37.85,37.87,37.85,37.85,2100.0
2013-10-14 13:15:00,37.84,37.84,37.84,37.84,100.0,37.84,37.84,37.84,37.84,100.0
2013-10-14 13:20:00,37.84,37.85,37.84,37.85,1400.0,37.84,37.85,37.84,37.85,1400.0
2013-10-14 13:25:00,37.83,37.84,37.82,37.84,900.0,37.83,37.84,37.82,37.84,900.0
2013-10-14 13:30:00,37.8,37.84,37.8,37.83,2000.0,37.8,37.84,37.8,37.83,2000.0
2013-10-14 13:35:00,37.82,37.83,37.8,37.83,2900.0,37.82,37.83,37.8,37.83,2900.0
2013-10-14 13:40:00,37.84,37.85,37.84,37.85,2000.0,37.84,37.85,37.84,37.85,2000.0
2013-10-14 13:45:00,37.87,37.88,37.84,37.86,4200.0,37.87,37.88,37.84,37.86,4200.0
2013-10-14 13:50:00,37.85,37.86,37.81,37.82,1000.0,37.85,37.86,37.81,37.82,1000.0
2013-10-14 13:55:00,37.83,37.85,37.82,37.85,3800.0,37.83,37.85,37.82,37.85,3800.0
2013-10-14 14:00:00,37.88,37.92,37.88,37.91,4500.0,37.88,37.92,37.88,37.91,4500.0
2013-10-14 14:05:00,37.93,37.93,37.88,37.88,2100.0,37.93,37.93,37.88,37.88,2100.0
2013-10-14 14:10:00,37.87,37.87,37.87,37.87,200.0,37.87,37.87,37.87,37.87,200.0
2013-10-14 14:15:00,37.88,37.91,37.88,37.9,1800.0,37.88,37.91,37.88,37.9,1800.0
2013-10-14 14:20:00,37.93,37.95,37.91,37.92,3600.0,37.93,37.95,37.91,37.92,3600.0
2013-10-14 14:25:00,37.93,37.95,37.93,37.94,1500.0,37.93,37.95,37.93,37.94,1500.0
2013-10-14 14:30:00,37.95,37.97,37.95,37.95,3700.0,37.95,37.97,37.95,37.95,3700.0
2013-10-14 14:35:00,37.95,37.96,37.95,37.95,2100.0,37.95,37.96,37.95,37.95,2100.0
2013-10-14 14:40:00,37.94,37.94,37.89,37.91,2100.0,37.94,37.94,37.89,37.91,2100.0
2013-10-14 14:45:00,37.92,37.94,37.91,37.93,4100.0,37.92,37.94,37.91,37.93,4100.0
2013-10-14 14:50:00,37.93,37.93,37.9,37.9,1100.0,37.93,37.93,37.9,37.9,1100.0
2013-10-14 14:55:00,37.88,37.92,37.88,37.92,2100.0,37.88,37.92,37.88,37.92,2100.0
2013-10-14 15:00:00,37.91,37.92,37.88,37.92,3200.0,37.91,37.92,37.88,37.92,3200.0
2013-10-14 15:05:00,37.91,37.97,37.9,37.97,7000.0,37.91,37.97,37.9,37.97,7000.0
2013-10-14 15:10:00,37.98,37.98,37.94,37.94,2000.0,37.98,37.98,37.94,37.94,2000.0
2013-10-14 15:15:00,37.94,37.95,37.9,37.9,1100.0,37.94,37.95,37.9,37.9,1100.0
2013-10-14 15:20:00,37.9,37.92,37.89,37.92,4200.0,37.9,37.92,37.89,37.92,4200.0
2013-10-14 15:25:00,37.92,37.94,37.9,37.94,5500.0,37.92,37.94,37.9,37.94,5500.0
2013-10-14 15:30:00,37.94,37.95,37.92,37.93,4500.0,37.94,37.95,37.92,37.93,4500.0
2013-10-14 15:35:00,37.92,37.92,37.89,37.9,5700.0,37.92,37.92,37.89,37.9,5700.0
2013-10-14 15:40:00,37.9,37.95,37.9,37.94,7000.0,37.9,37.95,37.9,37.94,7000.0
2013-10-14 15:45:00,37.94,37.94,37.87,37.88,12200.0,37.94,37.94,37.87,37.88,12200.0
2013-10-14 15:50:00,37.87,37.92,37.87,37.92,10700.0,37.87,37.92,37.87,37.92,10700.0
2013-10-14 15:55:00,37.92,37.97,37.91,37.96,18600.0,37.92,37.97,37.91,37.96,18600.0
2013-10-15 09:30:00,37.79,37.97,37.79,37.87,4500.0,37.79,37.97,37.79,37.87,4500.0
2013-10-15 09:35:00,37.81,37.81,37.72,37.78,1500.0,37.81,37.81,37.72,37.78,1500.0
2013-10-15 09:40:00,37.78,37.78,37.67,37.67,1100.0,37.78,37.78,37.67,37.67,1100.0
2013-10-15 09:45:00,37.68,37.7,37.67,37.67,1800.0,37.68,37.7,37.67,37.67,1800.0
2013-10-15 09:50:00,37.63,37.67,37.63,37.67,5100.0,37.63,37.67,37.63,37.67,5100.0
2013-10-15 09:55:00,37.68,37.74,37.67,37.7,1600.0,37.68,37.74,37.67,37.7,1600.0
2013-10-15 10:00:00,37.67,37.72,37.62,37.72,2800.0,37.67,37.72,37.62,37.72,2800.0
2013-10-15 10:05:00,37.69,37.73,37.65,37.73,1100.0,37.69,37.73,37.65,37.73,1100.0
2013-10-15 10:10:00,37.73,37.73,37.7,37.73,2000.0,37.73,37.73,37.7,37.73,2000.0
2013-10-15 10:15:00,37.73,37.74,37.69,37.69,1700.0,37.73,37.74,37.69,37.69,1700.0
2013-10-15 10:20:00,37.7,37.7,37.68,37.7,1800.0,37.7,37.7,37.68,37.7,1800.0
2013-10-15 10:25:00,37.71,37.72,37.67,37.67,1000.0,37.71,37.72,37.67,37.67,1000.0
2013-10-15 10:30:00,37.67,37.68,37.62,37.63,2700.0,37.67,37.68,37.62,37.63,2700.0
2013-10-15 10:35:00,37.63,37.67,37.63,37.66,17900.0,37.63,37.67,37.63,37.66,17900.0
2013-10-15 10:40:00,37.64,37.68,37.58,37.6,34900.0,37.64,37.68,37.58,37.6,34900.0
2013-10-15 10:45:00,37.61,37.61,37.57,37.59,4200.0,37.61,37.61,37.57,37.59,4200.0
2013-10-15 10:50:00,37.59,37.59,37.57,37.59,1200.0,37.59,37.59,37.57,37.59,1200.0
2013-10-15 10:55:00,37.57,37.57,37.52,37.55,1800.0,37.57,37.57,37.52,37.55,1800.0
2013-10-15 11:00:00,37.57,37.6,37.55,37.56,3900.0,37.57,37.6,37.55,37.56,3900.0
2013-10-15 11:05:00,37.55,37.59,37.55,37.58,2200.0,37.55,37.59,37.55,37.58,2200.0
2013-10-15 11:10:00,37.56,37.66,37.52,37.64,2600.0,37.56,37.66,37.52,37.64,2600.0
2013-10-15 11:15:00,37.63,37.63,37.62,37.63,1000.0,37.63,37.63,37.62,37.63,1000.0
2013-10-15 11:20:00,37.66,37.68,37.64,37.68,2000.0,37.66,37.68,37.64,37.68,2000.0
2013-10-15 11:25:00,37.68,37.69,37.65,37.65,1400.0,37.68,37.69,37.65,37.65,1400.0
2013-10-15 11:30:00,37.64,37.65,37.62,37.62,2100.0,37.64,37.65,37.62,37.62,2100.0
2013-10-15 11:35:00,37.61,37.61,37.57,37.57,800.0,37.61,37.61,37.57,37.57,800.0
2013-10-15 11:40:00,37.58,37.59,37.55,37.57,2400.0,37.58,37.59,37.55,37.57,2400.0
2013-10-15 11:45:00,37.59,37.59,37.52,37.54,1900.0,37.59,37.59,37.52,37.54,1900.0
2013-10-15 11:50:00,37.56,37.58,37.55,37.58,8100.0,37.56,37.58,37.55,37.58,8100.0
2013-10-15 11:55:00,37.57,37.57,37.54,37.54,500.0,37.57,37.57,37.54,37.54,500.0
2013-10-15 12:00:00,37.54,37.54,37.49,37.51,2400.0,37.54,37.54,37.49,37.51,2400.0
2013-10-15 12:05:00,37.5,37.53,37.49,37.53,1100.0,37.5,37.53,37.49,37.53,1100.0
2013-10-15 12:10:00,37.53,37.56,37.53,37.55,1600.0,37.53,37.56,37.53,37.55,1600.0
2013-10-15 12:15:00,37.53,37.53,37.48,37.48,1700.0,37.53,37.53,37.48,37.48,1700.0
2013-10-15 12:20:00,37.48,37.51,37.48,37.5,5800.0,37.48,37.51,37.48,37.5,5800.0
2013-10-15 12:25:00,37.49,37.5,37.48,37.48,2200.0,37.49,37.5,37.48,37.48,2200.0
2013-10-15 12:30:00,37.47,37.48,37.47,37.48,900.0,37.47,37.48,37.47,37.48,900.0
2013-10-15 12:35:00,37.5,37.5,37.47,37.47,3200.0,37.5,37.5,37.47,37.47,3200.0
2013-10-15 12:40:00,37.48,37.51,37.46,37.49,3500.0,37.48,37.51,37.46,37.49,3500.0
2013-10-15 12:45:00,37.49,37.49,37.48,37.49,1900.0,37.49,37.49,37.48,37.49,1900.0
2013-10-15 12:50:00,37.48,37.48,37.46,37.48,2100.0,37.48,37.48,37.46,37.48,2100.0
2013-10-15 12:55:00,37.47,37.49,37.45,37.46,4000.0,37.47,37.49,37.45,37.46,4000.0
2013-10-15 13:00:00,37.48,37.49,37.47,37.47,1900.0,37.48,37.49,37.47,37.47,1900.0
2013-10-15 13:05:00,37.46,37.48,37.46,37.48,3100.0,37.46,37.48,37.46,37.48,3100.0
2013-10-15 13:10:00,37.47,37.48,37.44,37.47,2400.0,37.47,37.48,37.44,37.47,2400.0
2013-10-15 13:15:00,37.47,37.48,37.4,37.46,11600.0,37.47,37.48,37.4,37.46,11600.0
2013-10-15 13:20:00,37.45,37.45,37.44,37.44,1100.0,37.45,37.45,37.44,37.44,1100.0
2013-10-15 13:25:00,37.43,37.45,37.4,37.4,3600.0,37.43,37.45,37.4,37.4,3600.0
2013-10-15 13:30:00,37.38,37.43,37.38,37.43,1800.0,37.38,37.43,37.38,37.43,1800.0
2013-10-15 13:35:00,37.45,37.45,37.41,37.45,2200.0,37.45,37.45,37.41,37.45,2200.0
2013-10-15 13:40:00,37.43,37.49,37.43,37.49,1400.0,37.43,37.49,37.43,37.49,1400.0
2013-10-15 13:45:00,37.47,37.5,37.47,37.48,3900.0,37.47,37.5,37.47,37.48,3900.0
2013-10-15 13:50:00,37.47,37.51,37.47,37.48,2500.0,37.47,37.51,37.47,37.48,2500.0
2013-10-15 13:55:00,37.49,37.5,37.49,37.49,1400.0,37.49,37.5,37.49,37.49,1400.0
2013-10-15 14:00:00,37.5,37.51,37.5,37.5,1600.0,37.5,37.51,37.5,37.5,1600.0
2013-10-15 14:05:00,37.49,37.49,37.48,37.49,1000.0,37.49,37.49,37.48,37.49,1000.0
2013-10-15 14:10:00,37.47,37.47,37.46,37.46,1500.0,37.47,37.47,37.46,37.46,1500.0
2013-10-15 14:15:00,37.49,37.49,37.46,37.46,1100.0,37.49,37.49,37.46,37.46,1100.0
2013-10-15 14:20:00,37.47,37.47,37.41,37.41,2400.0,37.47,37.47,37.41,37.41,2400.0
2013-10-15 14:25:00,37.41,37.44,37.4,37.4,2100.0,37.41,37.44,37.4,37.4,2100.0
2013-10-15 14:30:00,37.4,37.41,37.39,37.41,3400.0,37.4,37.41,37.39,37.41,3400.0
2013-10-15 14:35:00,37.4,37.42,37.34,37.36,4000.0,37.4,37.42,37.34,37.36,4000.0
2013-10-15 14:40:00,37.37,37.4,37.34,37.4,3000.0,37.37,37.4,37.34,37.4,3000.0
2013-10-15 14:45:00,37.39,37.41,37.32,37.41,8700.0,37.39,37.41,37.32,37.41,8700.0
2013-10-15 14:50:00,37.41,37.46,37.41,37.43,1600.0,37.41,37.46,37.41,37.43,1600.0
2013-10-15 14:55:00,37.44,37.47,37.44,37.45,3900.0,37.44,37.47,37.44,37.45,3900.0
2013-10-15 15:00:00,37.46,37.5,37.45,37.47,5200.0,37.46,37.5,37.45,37.47,5200.0
2013-10-15 15:05:00,37.46,37.54,37.45,37.54,5300.0,37.46,37.54,37.45,37.54,5300.0
2013-10-15 15:10:00,37.54,37.57,37.52,37.55,5000.0,37.54,37.57,37.52,37.55,5000.0
2013-10-15 15:15:00,37.55,37.57,37.53,37.56,5700.0,37.55,37.57,37.53,37.56,5700.0
2013-10-15 15:20:00,37.56,37.57,37.52,37.53,3700.0,37.56,37.57,37.52,37.53,3700.0
2013-10-15 15:25:00,37.53,37.55,37.52,37.55,2500.0,37.53,37.55,37.52,37.55,2500.0
2013-10-15 15:30:00,37.54,37.54,37.48,37.48,4000.0,37.54,37.54,37.48,37.48,4000.0
2013-10-15 15:35:00,37.47,37.49,37.45,37.46,6400.0,37.47,37.49,37.45,37.46,6400.0
2013-10-15 15:40:00,37.45,37.46,37.41,37.42,6300.0,37.45,37.46,37.41,37.42,6300.0
2013-10-15 15:45:00,37.41,37.44,37.39,37.4,14600.0,37.41,37.44,37.39,37.4,14600.0
2013-10-15 15:50:00,37.4,37.44,37.38,37.44,15600.0,37.4,37.44,37.38,37.44,15600.0
2013-10-15 15:55:00,37.44,37.46,37.4,37.41,30100.0,37.44,37.46,37.4,37.41,30100.0
2013-10-16 09:30:00,37.67,37.8,37.45,37.69,4200.0,37.67,37.8,37.45,37.69,4200.0
2013-10-16 09:35:00,37.7,37.7,37.69,37.69,200.0,37.7,37.7,37.69,37.69,200.0
2013-10-16 09:40:00,37.63,37.66,37.59,37.59,600.0,37.63,37.66,37.59,37.59,600.0
2013-10-16 09:45:00,37.58,37.61,37.58,37.58,4300.0,37.58,37.61,37.58,37.58,4300.0
2013-10-16 09:50:00,37.57,37.64,37.57,37.64,2500.0,37.57,37.64,37.57,37.64,2500.0
2013-10-16 09:55:00,37.63,37.76,37.6,37.74,6000.0,37.63,37.76,37.6,37.74,6000.0
2013-10-16 10:00:00,37.75,37.77,37.71,37.71,3800.0,37.75,37.77,37.71,37.71,3800.0
2013-10-16 10:05:00,37.68,37.72,37.63,37.72,3600.0,37.68,37.72,37.63,37.72,3600.0
2013-10-16 10:10:00,37.72,37.74,37.67,37.7,3500.0,37.72,37.74,37.67,37.7,3500.0
2013-10-16 10:15:00,37.74,37.74,37.71,37.73,1900.0,37.74,37.74,37.71,37.73,1900.0
2013-10-16 10:20:00,37.74,37.77,37.71,37.71,2900.0,37.74,37.77,37.71,37.71,2900.0
2013-10-16 10:25:00,37.72,37.72,37.67,37.67,3700.0,37.72,37.72,37.67,37.67,3700.0
2013-10-16 10:30:00,37.68,37.69,37.66,37.68,2800.0,37.68,37.69,37.66,37.68,2800.0
2013-10-16 10:35:00,37.65,37.67,37.65,37.66,300.0,37.65,37.67,37.65,37.66,300.0
2013-10-16 10:40:00,37.63,37.65,37.63,37.65,1300.0,37.63,37.65,37.63,37.65,1300.0
2013-10-16 10:45:00,37.64,37.74,37.64,37.74,4600.0,37.64,37.74,37.64,37.74,4600.0
2013-10-16 10:50:00,37.74,37.74,37.67,37.67,5000.0,37.74,37.74,37.67,37.67,5000.0
2013-10-16 10:55:00,37.67,37.73,37.67,37.73,2700.0,37.67,37.73,37.67,37.73,2700.0
2013-10-16 11:00:00,37.72,37.73,37.7,37.73,2500.0,37.72,37.73,37.7,37.73,2500.0
2013-10-16 11:05:00,37.73,37.77,37.73,37.74,1700.0,37.73,37.77,37.73,37.74,1700.0
2013-10-16 11:10:00,37.74,37.77,37.74,37.75,2000.0,37.74,37.77,37.74,37.75,2000.0
2013-10-16 11:15:00,37.74,37.79,37.72,37.72,2400.0,37.74,37.79,37.72,37.72,2400.0
2013-10-16 11:20:00,37.71,37.75,37.71,37.74,2200.0,37.71,37.75,37.71,37.74,2200.0
2013-10-16 11:25:00,37.73,37.73,37.66,37.67,1500.0,37.73,37.73,37.66,37.67,1500.0
2013-10-16 11:30:00,37.67,37.76,37.67,37.68,18600.0,37.67,37.76,37.67,37.68,18600.0
2013-10-16 11:35:00,37.69,37.73,37.69,37.73,500.0,37.69,37.73,37.69,37.73,500.0
2013-10-16 11:40:00,37.7,37.74,37.7,37.72,1400.0,37.7,37.74,37.7,37.72,1400.0
2013-10-16 11:45:00,37.75,37.75,37.72,37.72,800.0,37.75,37.75,37.72,37.72,800.0
2013-10-16 11:50:00,37.7,37.73,37.67,37.7,1700.0,37.7,37.73,37.67,37.7,1700.0
2013-10-16 11:55:00,37.73,37.75,37.72,37.75,1500.0,37.73,37.75,37.72,37.75,1500.0
2013-10-16 12:00:00,37.76,37.78,37.76,37.78,1000.0,37.76,37.78,37.76,37.78,1000.0
2013-10-16 12:05:00,37.78,37.79,37.77,37.78,2200.0,37.78,37.79,37.77,37.78,2200.0
2013-10-16 12:10:00,37.79,37.82,37.76,37.79,1800.0,37.79,37.82,37.76,37.79,1800.0
2013-10-16 12:15:00,37.77,37.78,37.75,37.77,1700.0,37.77,37.78,37.75,37.77,1700.0
2013-10-16 12:20:00,37.75,37.76,37.73,37.76,1200.0,37.75,37.76,37.73,37.76,1200.0
2013-10-16 12:25:00,37.76,37.79,37.75,37.76,2900.0,37.76,37.79,37.75,37.76,2900.0
2013-10-16 12:30:00,37.71,37.72,37.67,37.71,4500.0,37.71,37.72,37.67,37.71,4500.0
2013-10-16 12:35:00,37.73,37.73,37.73,37.73,100.0,37.73,37.73,37.73,37.73,100.0
2013-10-16 12:40:00,37.72,37.73,37.69,37.69,1700.0,37.72,37.73,37.69,37.69,1700.0
2013-10-16 12:45:00,37.69,37.69,37.67,37.69,900.0,37.69,37.69,37.67,37.69,900.0
2013-10-16 12:50:00,37.67,37.67,37.66,37.66,4100.0,37.67,37.67,37.66,37.66,4100.0
2013-10-16 12:55:00,37.67,37.68,37.64,37.67,18700.0,37.67,37.68,37.64,37.67,18700.0
2013-10-16 13:00:00,37.69,37.69,37.66,37.66,600.0,37.69,37.69,37.66,37.66,600.0
2013-10-16 13:05:00,37.66,37.66,37.65,37.65,1500.0,37.66,37.66,37.65,37.65,1500.0
2013-10-16 13:10:00,37.64,37.65,37.63,37.65,500.0,37.64,37.65,37.63,37.65,500.0
2013-10-16 13:15:00,37.65,37.66,37.65,37.66,1400.0,37.65,37.66,37.65,37.66,1400.0
2013-10-16 13:20:00,37.67,37.67,37.63,37.63,1800.0,37.67,37.67,37.63,37.63,1800.0
2013-10-16 13:25:00,37.64,37.67,37.64,37.67,1900.0,37.64,37.67,37.64,37.67,1900.0
2013-10-16 13:30:00,37.69,37.74,37.69,37.73,2700.0,37.69,37.74,37.69,37.73,2700.0
2013-10-16 13:35:00,37.72,37.73,37.7,37.71,1600.0,37.72,37.73,37.7,37.71,1600.0
2013-10-16 13:40:00,37.73,37.74,37.73,37.74,700.0,37.73,37.74,37.73,37.74,700.0
2013-10-16 13:45:00,37.75,37.76,37.72,37.76,1300.0,37.75,37.76,37.72,37.76,1300.0
2013-10-16 13:50:00,37.74,37.74,37.73,37.73,2900.0,37.74,37.74,37.73,37.73,2900.0
2013-10-16 13:55:00,37.76,37.76,37.72,37.75,1500.0,37.76,37.76,37.72,37.75,1500.0
2013-10-16 14:00:00,37.75,37.76,37.74,37.76,1700.0,37.75,37.76,37.74,37.76,1700.0
2013-10-16 14:05:00,37.75,37.76,37.71,37.73,8300.0,37.75,37.76,37.71,37.73,8300.0
2013-10-16 14:10:00,37.72,37.75,37.71,37.73,2900.0,37.72,37.75,37.71,37.73,2900.0
2013-10-16 14:15:00,37.74,37.76,37.74,37.75,1300.0,37.74,37.76,37.74,37.75,1300.0
2013-10-16 14:20:00,37.76,37.77,37.75,37.75,2300.0,37.76,37.77,37.75,37.75,2300.0
2013-10-16 14:25:00,37.75,37.76,37.71,37.71,1500.0,37.75,37.76,37.71,37.71,1500.0
2013-10-16 14:30:00,37.71,37.76,37.71,37.73,4000.0,37.71,37.76,37.71,37.73,4000.0
2013-10-16 14:35:00,37.72,37.73,37.72,37.72,1600.0,37.72,37.73,37.72,37.72,1600.0
2013-10-16 14:40:00,37.72,37.76,37.72,37.73,4000.0,37.72,37.76,37.72,37.73,4000.0
2013-10-16 14:45:00,37.72,37.73,37.72,37.73,400.0,37.72,37.73,37.72,37.73,400.0
2013-10-16 14:50:00,37.73,37.74,37.72,37.73,2000.0,37.73,37.74,37.72,37.73,2000.0
2013-10-16 14:55:00,37.73,37.74,37.72,37.73,2100.0,37.73,37.74,37.72,37.73,2100.0
2013-10-16 15:00:00,37.74,37.74,37.7,37.7,900.0,37.74,37.74,37.7,37.7,900.0
2013-10-16 15:05:00,37.73,37.75,37.72,37.74,1300.0,37.73,37.75,37.72,37.74,1300.0
2013-10-16 15:10:00,37.74,37.76,37.74,37.76,1300.0,37.74,37.76,37.74,37.76,1300.0
2013-10-16 15:15:00,37.76,37.76,37.72,37.73,5200.0,37.76,37.76,37.72,37.73,5200.0
2013-10-16 15:20:00,37.73,37.76,37.71,37.75,5100.0,37.73,37.76,37.71,37.75,5100.0
2013-10-16 15:25:00,37.73,37.73,37.69,37.71,3900.0,37.73,37.73,37.69,37.71,3900.0
2013-10-16 15:30:00,37.7,37.74,37.7,37.74,2200.0,37.7,37.74,37.7,37.74,2200.0
2013-10-16 15:35:00,37.74,37.75,37.73,37.74,2900.0,37.74,37.75,37.73,37.74,2900.0
2013-10-16 15:40:00,37.74,37.76,37.72,37.76,5300.0,37.74,37.76,37.72,37.76,5300.0
2013-10-16 15:45:00,37.76,37.79,37.74,37.78,3800.0,37.76,37.79,37.74,37.78,3800.0
2013-10-16 15:50:00,37.78,37.81,37.77,37.81,16200.0,37.78,37.81,37.77,37.81,16200.0
2013-10-16 15:55:00,37.81,37.84,37.78,37.84,15700.0,37.81,37.84,37.78,37.84,15700.0
2013-10-17 09:30:00,37.45,37.59,34.55,37.42,12400.0,37.45,37.59,34.55,37.42,12400.0
2013-10-17 09:35:00,37.41,37.59,37.41,37.59,2800.0,37.41,37.59,37.41,37.59,2800.0
2013-10-17 09:40:00,37.6,37.6,37.55,37.6,1300.0,37.6,37.6,37.55,37.6,1300.0
2013-10-17 09:45:00,37.62,37.62,37.6,37.6,2300.0,37.62,37.62,37.6,37.6,2300.0
2013-10-17 09:50:00,37.58,37.58,37.56,37.56,1500.0,37.58,37.58,37.56,37.56,1500.0
2013-10-17 09:55:00,37.55,37.6,37.55,37.6,1300.0,37.55,37.6,37.55,37.6,1300.0
2013-10-17 10:00:00,37.6,37.61,37.59,37.6,700.0,37.6,37.61,37.59,37.6,700.0
2013-10-17 10:05:00,37.61,37.66,37.6,37.62,2200.0,37.61,37.66,37.6,37.62,2200.0
2013-10-17 10:10:00,37.64,37.65,37.64,37.65,800.0,37.64,37.65,37.64,37.65,800.0
2013-10-17 10:15:00,37.65,37.68,37.6,37.65,8100.0,37.65,37.68,37.6,37.65,8100.0
2013-10-17 10:20:00,37.66,37.69,37.64,37.68,1100.0,37.66,37.69,37.64,37.68,1100.0
2013-10-17 10:25:00,37.7,37.75,37.68,37.73,1800.0,37.7,37.75,37.68,37.73,1800.0
2013-10-17 10:30:00,37.73,37.75,37.69,37.72,13300.0,37.73,37.75,37.69,37.72,13300.0
2013-10-17 10:35:00,37.73,37.77,37.72,37.77,1600.0,37.73,37.77,37.72,37.77,1600.0
2013-10-17 10:40:00,37.78,37.82,37.78,37.8,1800.0,37.78,37.82,37.78,37.8,1800.0
2013-10-17 10:45:00,37.79,37.79,37.73,37.75,2400.0,37.79,37.79,37.73,37.75,2400.0
2013-10-17 10:50:00,37.74,37.8,37.73,37.79,2100.0,37.74,37.8,37.73,37.79,2100.0
2013-10-17 10:55:00,37.79,37.81,37.79,37.81,3600.0,37.79,37.81,37.79,37.81,3600.0
2013-10-17 11:00:00,37.83,37.87,37.81,37.87,2500.0,37.83,37.87,37.81,37.87,2500.0
2013-10-17 11:05:00,37.85,37.88,37.83,37.85,1600.0,37.85,37.88,37.83,37.85,1600.0
2013-10-17 11:10:00,37.85,37.86,37.84,37.86,400.0,37.85,37.86,37.84,37.86,400.0
2013-10-17 11:15:00,37.84,37.89,37.84,37.86,2000.0,37.84,37.89,37.84,37.86,2000.0
2013-10-17 11:20:00,37.87,37.88,37.84,37.84,900.0,37.87,37.88,37.84,37.84,900.0
2013-10-17 11:25:00,37.84,37.9,37.83,37.89,3600.0,37.84,37.9,37.83,37.89,3600.0
2013-10-17 11:30:00,37.9,37.94,37.86,37.93,6400.0,37.9,37.94,37.86,37.93,6400.0
2013-10-17 11:35:00,37.92,37.92,37.86,37.87,1700.0,37.92,37.92,37.86,37.87,1700.0
2013-10-17 11:40:00,37.87,37.92,37.86,37.91,2000.0,37.87,37.92,37.86,37.91,2000.0
2013-10-17 11:45:00,37.91,37.91,37.87,37.9,2600.0,37.91,37.91,37.87,37.9,2600.0
2013-10-17 11:50:00,37.92,37.92,37.88,37.91,3500.0,37.92,37.92,37.88,37.91,3500.0
2013-10-17 11:55:00,37.91,37.93,37.9,37.9,3100.0,37.91,37.93,37.9,37.9,3100.0
2013-10-17 12:00:00,37.9,37.93,37.9,37.92,1100.0,37.9,37.93,37.9,37.92,1100.0
2013-10-17 12:05:00,37.91,37.91,37.9,37.9,900.0,37.91,37.91,37.9,37.9,900.0
2013-10-17 12:10:00,37.9,37.92,37.9,37.9,1500.0,37.9,37.92,37.9,37.9,1500.0
2013-10-17 12:15:00,37.89,37.93,37.89,37.93,11800.0,37.89,37.93,37.89,37.93,11800.0
2013-10-17 12:20:00,37.95,37.96,37.94,37.96,1700.0,37.95,37.96,37.94,37.96,1700.0
2013-10-17 12:25:00,37.95,37.97,37.93,37.97,1400.0,37.95,37.97,37.93,37.97,1400.0
2013-10-17 12:30:00,37.94,37.95,37.93,37.94,800.0,37.94,37.95,37.93,37.94,800.0
2013-10-17 12:35:00,37.94,37.97,37.93,37.95,2100.0,37.94,37.97,37.93,37.95,2100.0
2013-10-17 12:40:00,37.96,37.97,37.96,37.97,1000.0,37.96,37.97,37.96,37.97,1000.0
2013-10-17 12:45:00,37.97,37.98,37.95,37.98,3300.0,37.97,37.98,37.95,37.98,3300.0
2013-10-17 12:50:00,37.98,37.99,37.96,37.99,1200.0,37.98,37.99,37.96,37.99,1200.0
2013-10-17 12:55:00,37.98,37.98,37.96,37.98,1000.0,37.98,37.98,37.96,37.98,1000.0
2013-10-17 13:00:00,37.98,37.98,37.97,37.98,1600.0,37.98,37.98,37.97,37.98,1600.0
2013-10-17 13:05:00,37.97,37.99,37.96,37.99,1100.0,37.97,37.99,37.96,37.99,1100.0
2013-10-17 13:10:00,37.99,37.99,37.97,37.97,800.0,37.99,37.99,37.97,37.97,800.0
2013-10-17 13:15:00,37.96,37.97,37.9,37.97,3900.0,37.96,37.97,37.9,37.97,3900.0
2013-10-17 13:20:00,37.96,37.96,37.94,37.94,1700.0,37.96,37.96,37.94,37.94,1700.0
2013-10-17 13:25:00,37.95,37.97,37.95,37.96,1700.0,37.95,37.97,37.95,37.96,1700.0
2013-10-17 13:30:00,37.96,37.97,37.96,37.97,2300.0,37.96,37.97,37.96,37.97,2300.0
2013-10-17 13:35:00,37.97,37.98,37.92,37.94,7400.0,37.97,37.98,37.92,37.94,7400.0
2013-10-17 13:40:00,37.95,37.98,37.95,37.95,2300.0,37.95,37.98,37.95,37.95,2300.0
2013-10-17 13:45:00,37.95,37.95,37.89,37.89,1600.0,37.95,37.95,37.89,37.89,1600.0
2013-10-17 13:50:00,37.89,37.95,37.88,37.94,4000.0,37.89,37.95,37.88,37.94,4000.0
2013-10-17 13:55:00,37.95,37.95,37.91,37.92,3100.0,37.95,37.95,37.91,37.92,3100.0
2013-10-17 14:00:00,37.91,37.93,37.91,37.92,2600.0,37.91,37.93,37.91,37.92,2600.0
2013-10-17 14:05:00,37.92,37.95,37.92,37.95,3000.0,37.92,37.95,37.92,37.95,3000.0
2013-10-17 14:10:00,37.94,37.95,37.94,37.95,3700.0,37.94,37.95,37.94,37.95,3700.0
2013-10-17 14:15:00,37.93,37.93,37.89,37.91,6100.0,37.93,37.93,37.89,37.91,6100.0
2013-10-17 14:20:00,37.91,37.97,37.91,37.95,4700.0,37.91,37.97,37.91,37.95,4700.0
2013-10-17 14:25:00,37.94,37.95,37.89,37.89,5800.0,37.94,37.95,37.89,37.89,5800.0
2013-10-17 14:30:00,37.89,37.93,37.88,37.9,8400.0,37.89,37.93,37.88,37.9,8400.0
2013-10-17 14:35:00,37.89,37.9,37.89,37.89,3400.0,37.89,37.9,37.89,37.89,3400.0
2013-10-17 14:40:00,37.88,37.91,37.86,37.91,9700.0,37.88,37.91,37.86,37.91,9700.0
2013-10-17 14:45:00,37.9,37.9,37.84,37.85,4600.0,37.9,37.9,37.84,37.85,4600.0
2013-10-17 14:50:00,37.84,37.86,37.84,37.84,3100.0,37.84,37.86,37.84,37.84,3100.0
2013-10-17 14:55:00,37.83,37.86,37.82,37.85,2600.0,37.83,37.86,37.82,37.85,2600.0
2013-10-17 15:00:00,37.85,37.85,37.82,37.82,6400.0,37.85,37.85,37.82,37.82,6400.0
2013-10-17 15:05:00,37.82,37.87,37.81,37.83,8300.0,37.82,37.87,37.81,37.83,8300.0
2013-10-17 15:10:00,37.84,37.84,37.82,37.84,4700.0,37.84,37.84,37.82,37.84,4700.0
2013-10-17 15:15:00,37.84,37.86,37.84,37.86,4000.0,37.84,37.86,37.84,37.86,4000.0
2013-10-17 15:20:00,37.86,37.86,37.83,37.84,6500.0,37.86,37.86,37.83,37.84,6500.0
2013-10-17 15:25:00,37.84,37.88,37.84,37.85,3300.0,37.84,37.88,37.84,37.85,3300.0
2013-10-17 15:30:00,37.84,37.85,37.82,37.84,7400.0,37.84,37.85,37.82,37.84,7400.0
2013-10-17 15:35:00,37.84,37.89,37.84,37.89,9600.0,37.84,37.89,37.84,37.89,9600.0
2013-10-17 15:40:00,37.89,37.93,37.89,37.93,8100.0,37.89,37.93,37.89,37.93,8100.0
2013-10-17 15:45:00,37.93,37.96,37.92,37.95,19900.0,37.93,37.96,37.92,37.95,19900.0
2013-10-17 15:50:00,37.96,37.98,37.95,37.98,18400.0,37.96,37.98,37.95,37.98,18400.0
2013-10-17 15:55:00,37.98,37.98,37.95,37.98,20500.0,37.98,37.98,37.95,37.98,20500.0
2013-10-18 09:30:00,38.88,38.88,37.97,37.99,19700.0,38.88,38.88,37.97,37.99,19700.0
2013-10-18 09:35:00,38.02,38.09,37.99,38.01,3900.0,38.02,38.09,37.99,38.01,3900.0
2013-10-18 09:40:00,38.0,38.03,37.95,38.02,2100.0,38.0,38.03,37.95,38.02,2100.0
2013-10-18 09:45:00,38.04,38.04,37.92,37.96,5800.0,38.04,38.04,37.92,37.96,5800.0
2013-10-18 09:50:00,38.0,38.05,37.95,37.97,7700.0,38.0,38.05,37.95,37.97,7700.0
2013-10-18 09:55:00,37.98,37.98,37.93,37.93,3500.0,37.98,37.98,37.93,37.93,3500.0
2013-10-18 10:00:00,37.93,37.96,37.86,37.88,7200.0,37.93,37.96,37.86,37.88,7200.0
2013-10-18 10:05:00,37.87,37.88,37.84,37.87,3400.0,37.87,37.88,37.84,37.87,3400.0
2013-10-18 10:10:00,37.89,37.89,37.84,37.88,13000.0,37.89,37.89,37.84,37.88,13000.0
2013-10-18 10:15:00,37.88,37.91,37.84,37.91,3100.0,37.88,37.91,37.84,37.91,3100.0
2013-10-18 10:20:00,37.93,37.97,37.93,37.94,2100.0,37.93,37.97,37.93,37.94,2100.0
2013-10-18 10:25:00,37.99,37.99,37.98,37.98,300.0,37.99,37.99,37.98,37.98,300.0
2013-10-18 10:30:00,37.96,37.97,37.92,37.93,3300.0,37.96,37.97,37.92,37.93,3300.0
2013-10-18 10:35:00,37.94,37.97,37.94,37.97,2300.0,37.94,37.97,37.94,37.97,2300.0
2013-10-18 10:40:00,38.0,38.0,37.97,37.97,1600.0,38.0,38.0,37.97,37.97,1600.0
2013-10-18 10:45:00,37.98,38.05,37.98,38.05,2600.0,37.98,38.05,37.98,38.05,2600.0
2013-10-18 10:50:00,38.04,38.04,38.0,38.03,2700.0,38.04,38.04,38.0,38.03,2700.0
2013-10-18 10:55:00,38.02,38.02,37.95,37.95,1200.0,38.02,38.02,37.95,37.95,1200.0
2013-10-18 11:00:00,37.96,37.96,37.95,37.96,600.0,37.96,37.96,37.95,37.96,600.0
2013-10-18 11:05:00,37.96,37.99,37.96,37.97,2300.0,37.96,37.99,37.96,37.97,2300.0
2013-10-18 11:10:00,37.98,38.01,37.98,38.01,500.0,37.98,38.01,37.98,38.01,500.0
2013-10-18 11:15:00,38.03,38.04,38.0,38.0,1000.0,38.03,38.04,38.0,38.0,1000.0
2013-10-18 11:20:00,38.02,38.02,37.98,37.98,1100.0,38.02,38.02,37.98,37.98,1100.0
2013-10-18 11:25:00,38.01,38.02,38.0,38.0,400.0,38.01,38.02,38.0,38.0,400.0
2013-10-18 11:30:00,37.99,38.04,37.99,38.04,2400.0,37.99,38.04,37.99,38.04,2400.0
2013-10-18 11:35:00,38.05,38.06,38.04,38.04,1000.0,38.05,38.06,38.04,38.04,1000.0
2013-10-18 11:40:00,38.02,38.06,38.02,38.04,900.0,38.02,38.06,38.02,38.04,900.0
2013-10-18 11:45:00,38.07,38.07,38.02,38.02,5800.0,38.07,38.07,38.02,38.02,5800.0
2013-10-18 11:50:00,38.02,38.03,37.99,38.0,2500.0,38.02,38.03,37.99,38.0,2500.0
2013-10-18 11:55:00,38.0,38.0,37.98,37.98,900.0,38.0,38.0,37.98,37.98,900.0
2013-10-18 12:00:00,37.97,37.99,37.92,37.99,4200.0,37.97,37.99,37.92,37.99,4200.0
2013-10-18 12:05:00,37.99,37.99,37.95,37.95,200.0,37.99,37.99,37.95,37.95,200.0
2013-10-18 12:10:00,38.01,38.02,37.98,38.0,2200.0,38.01,38.02,37.98,38.0,2200.0
2013-10-18 12:15:00,37.99,37.99,37.92,37.94,14500.0,37.99,37.99,37.92,37.94,14500.0
2013-10-18 12:20:00,37.94,37.94,37.94,37.94,0.0,37.94,37.94,37.94,37.94,0.0
2013-10-18 12:25:00,37.95,37.95,37.94,37.94,800.0,37.95,37.95,37.94,37.94,800.0
2013-10-18 12:30:00,37.95,37.99,37.95,37.99,2100.0,37.95,37.99,37.95,37.99,2100.0
2013-10-18 12:35:00,37.99,38.03,37.99,38.03,1000.0,37.99,38.03,37.99,38.03,1000.0
2013-10-18 12:40:00,38.03,38.04,38.0,38.0,2500.0,38.03,38.04,38.0,38.0,2500.0
2013-10-18 12:45:00,38.01,38.02,38.0,38.02,2100.0,38.01,38.02,38.0,38.02,2100.0
2013-10-18 12:50:00,38.03,38.05,38.02,38.05,2700.0,38.03,38.05,38.02,38.05,2700.0
2013-10-18 12:55:00,38.05,38.07,38.04,38.05,2100.0,38.05,38.07,38.04,38.05,2100.0
2013-10-18 13:00:00,38.05,38.06,38.04,38.05,2200.0,38.05,38.06,38.04,38.05,2200.0
2013-10-18 13:05:00,38.07,38.07,38.07,38.07,600.0,38.07,38.07,38.07,38.07,600.0
2013-10-18 13:10:00,38.08,38.1,38.08,38.1,1800.0,38.08,38.1,38.08,38.1,1800.0
2013-10-18 13:15:00,38.09,38.12,38.09,38.09,5700.0,38.09,38.12,38.09,38.09,5700.0
2013-10-18 13:20:00,38.1,38.11,38.05,38.07,4400.0,38.1,38.11,38.05,38.07,4400.0
2013-10-18 13:25:00,38.07,38.08,38.06,38.06,2000.0,38.07,38.08,38.06,38.06,2000.0
2013-10-18 13:30:00,38.07,38.07,38.06,38.07,1000.0,38.07,38.07,38.06,38.07,1000.0
2013-10-18 13:35:00,38.06,38.08,38.06,38.07,500.0,38.06,38.08,38.06,38.07,500.0
2013-10-18 13:40:00,38.08,38.1,38.07,38.09,1900.0,38.08,38.1,38.07,38.09,1900.0
2013-10-18 13:45:00,38.09,38.09,38.09,38.09,0.0,38.09,38.09,38.09,38.09,0.0
2013-10-18 13:50:00,38.11,38.13,38.1,38.1,1800.0,38.11,38.13,38.1,38.1,1800.0
2013-10-18 13:55:00,38.1,38.1,38.09,38.09,1100.0,38.1,38.1,38.09,38.09,1100.0
2013-10-18 14:00:00,38.12,38.12,38.12,38.12,400.0,38.12,38.12,38.12,38.12,400.0
2013-10-18 14:05:00,38.12,38.15,38.12,38.15,3100.0,38.12,38.15,38.12,38.15,3100.0
2013-10-18 14:10:00,38.13,38.15,38.13,38.15,800.0,38.13,38.15,38.13,38.15,800.0
2013-10-18 14:15:00,38.14,38.18,38.14,38.18,1600.0,38.14,38.18,38.14,38.18,1600.0
2013-10-18 14:20:00,38.16,38.17,38.13,38.14,9000.0,38.16,38.17,38.13,38.14,9000.0
2013-10-18 14:25:00,38.13,38.14,38.13,38.13,1200.0,38.13,38.14,38.13,38.13,1200.0
2013-10-18 14:30:00,38.15,38.15,38.12,38.13,5100.0,38.15,38.15,38.12,38.13,5100.0
2013-10-18 14:35:00,38.13,38.13,38.09,38.09,5700.0,38.13,38.13,38.09,38.09,5700.0
2013-10-18 14:40:00,38.1,38.11,38.1,38.1,500.0,38.1,38.11,38.1,38.1,500.0
2013-10-18 14:45:00,38.1,38.1,38.09,38.1,1700.0,38.1,38.1,38.09,38.1,1700.0
2013-10-18 14:50:00,38.09,38.11,38.09,38.1,2000.0,38.09,38.11,38.09,38.1,2000.0
2013-10-18 14:55:00,38.11,38.11,38.06,38.08,5400.0,38.11,38.11,38.06,38.08,5400.0
2013-10-18 15:00:00,38.07,38.08,38.04,38.05,5600.0,38.07,38.08,38.04,38.05,5600.0
2013-10-18 15:05:00,38.05,38.07,38.03,38.04,2900.0,38.05,38.07,38.03,38.04,2900.0
2013-10-18 15:10:00,38.06,38.07,38.03,38.03,1900.0,38.06,38.07,38.03,38.03,1900.0
2013-10-18 15:15:00,38.04,38.08,38.04,38.08,2300.0,38.04,38.08,38.04,38.08,2300.0
2013-10-18 15:20:00,38.08,38.09,38.06,38.07,5400.0,38.08,38.09,38.06,38.07,5400.0
2013-10-18 15:25:00,38.06,38.09,38.06,38.09,3200.0,38.06,38.09,38.06,38.09,3200.0
2013-10-18 15:30:00,38.1,38.1,38.06,38.06,3600.0,38.1,38.1,38.06,38.06,3600.0
2013-10-18 15:35:00,38.06,38.08,38.06,38.07,3300.0,38.06,38.08,38.06,38.07,3300.0
2013-10-18 15:40:00,38.07,38.09,38.07,38.07,6200.0,38.07,38.09,38.07,38.07,6200.0
2013-10-18 15:45:00,38.07,38.13,38.07,38.13,13800.0,38.07,38.13,38.07,38.13,13800.0
2013-10-18 15:50:00,38.13,38.2,38.13,38.19,22400.0,38.13,38.2,38.13,38.19,22400.0
2013-10-18 15:55:00,38.19,38.2,38.17,38.19,36800.0,38.19,38.2,38.17,38.19,36800.0
2013-10-21 09:30:00,38.26,38.3,38.15,38.21,14100.0,38.26,38.3,38.15,38.21,14100.0
2013-10-21 09:35:00,38.2,38.29,38.16,38.17,9700.0,38.2,38.29,38.16,38.17,9700.0
2013-10-21 09:40:00,38.12,38.17,38.09,38.13,12000.0,38.12,38.17,38.09,38.13,12000.0
2013-10-21 09:45:00,38.14,38.21,38.12,38.21,2400.0,38.14,38.21,38.12,38.21,2400.0
2013-10-21 09:50:00,38.22,38.22,38.15,38.18,5200.0,38.22,38.22,38.15,38.18,5200.0
2013-10-21 09:55:00,38.18,38.18,38.14,38.17,4300.0,38.18,38.18,38.14,38.17,4300.0
2013-10-21 10:00:00,38.13,38.19,38.13,38.17,1700.0,38.13,38.19,38.13,38.17,1700.0
2013-10-21 10:05:00,38.16,38.2,38.15,38.18,5200.0,38.16,38.2,38.15,38.18,5200.0
2013-10-21 10:10:00,38.19,38.19,38.14,38.15,6900.0,38.19,38.19,38.14,38.15,6900.0
2013-10-21 10:15:00,38.15,38.2,38.15,38.2,3600.0,38.15,38.2,38.15,38.2,3600.0
2013-10-21 10:20:00,38.22,38.31,38.22,38.3,4400.0,38.22,38.31,38.22,38.3,4400.0
2013-10-21 10:25:00,38.32,38.36,38.31,38.33,11500.0,38.32,38.36,38.31,38.33,11500.0
2013-10-21 10:30:00,38.33,38.35,38.32,38.35,5600.0,38.33,38.35,38.32,38.35,5600.0
2013-10-21 10:35:00,38.36,38.36,38.32,38.33,4000.0,38.36,38.36,38.32,38.33,4000.0
2013-10-21 10:40:00,38.33,38.33,38.32,38.33,3000.0,38.33,38.33,38.32,38.33,3000.0
2013-10-21 10:45:00,38.33,38.35,38.33,38.35,3600.0,38.33,38.35,38.33,38.35,3600.0
2013-10-21 10:50:00,38.34,38.35,38.32,38.34,2600.0,38.34,38.35,38.32,38.34,2600.0
2013-10-21 10:55:00,38.34,38.37,38.34,38.35,4000.0,38.34,38.37,38.34,38.35,4000.0
2013-10-21 11:00:00,38.35,38.35,38.33,38.34,4000.0,38.35,38.35,38.33,38.34,4000.0
2013-10-21 11:05:00,38.35,38.38,38.33,38.34,3200.0,38.35,38.38,38.33,38.34,3200.0
2013-10-21 11:10:00,38.36,38.36,38.34,38.35,13500.0,38.36,38.36,38.34,38.35,13500.0
2013-10-21 11:15:00,38.36,38.36,38.34,38.35,2500.0,38.36,38.36,38.34,38.35,2500.0
2013-10-21 11:20:00,38.33,38.35,38.33,38.33,5000.0,38.33,38.35,38.33,38.33,5000.0
2013-10-21 11:25:00,38.33,38.36,38.32,38.36,6800.0,38.33,38.36,38.32,38.36,6800.0
2013-10-21 11:30:00,38.35,38.36,38.32,38.36,1700.0,38.35,38.36,38.32,38.36,1700.0
2013-10-21 11:35:00,38.35,38.37,38.33,38.35,2600.0,38.35,38.37,38.33,38.35,2600.0
2013-10-21 11:40:00,38.36,38.37,38.34,38.34,3500.0,38.36,38.37,38.34,38.34,3500.0
2013-10-21 11:45:00,38.34,38.34,38.33,38.33,1400.0,38.34,38.34,38.33,38.33,1400.0
2013-10-21 11:50:00,38.31,38.37,38.31,38.37,4500.0,38.31,38.37,38.31,38.37,4500.0
2013-10-21 11:55:00,38.37,38.37,38.35,38.37,1400.0,38.37,38.37,38.35,38.37,1400.0
2013-10-21 12:00:00,38.37,38.4,38.37,38.38,6500.0,38.37,38.4,38.37,38.38,6500.0
2013-10-21 12:05:00,38.39,38.39,38.38,38.38,700.0,38.39,38.39,38.38,38.38,700.0
2013-10-21 12:10:00,38.38,38.38,38.36,38.36,4000.0,38.38,38.38,38.36,38.36,4000.0
2013-10-21 12:15:00,38.36,38.37,38.33,38.36,6100.0,38.36,38.37,38.33,38.36,6100.0
2013-10-21 12:20:00,38.35,38.36,38.31,38.31,2500.0,38.35,38.36,38.31,38.31,2500.0
2013-10-21 12:25:00,38.33,38.34,38.31,38.31,1000.0,38.33,38.34,38.31,38.31,1000.0
2013-10-21 12:30:00,38.32,38.32,38.3,38.3,1600.0,38.32,38.32,38.3,38.3,1600.0
2013-10-21 12:35:00,38.31,38.35,38.31,38.32,2300.0,38.31,38.35,38.31,38.32,2300.0
2013-10-21 12:40:00,38.35,38.35,38.29,38.3,3600.0,38.35,38.35,38.29,38.3,3600.0
2013-10-21 12:45:00,38.31,38.31,38.28,38.29,1400.0,38.31,38.31,38.28,38.29,1400.0
2013-10-21 12:50:00,38.27,38.28,38.27,38.28,400.0,38.27,38.28,38.27,38.28,400.0
2013-10-21 12:55:00,38.3,38.36,38.3,38.35,2900.0,38.3,38.36,38.3,38.35,2900.0
2013-10-21 13:00:00,38.33,38.35,38.32,38.32,1500.0,38.33,38.35,38.32,38.32,1500.0
2013-10-21 13:05:00,38.32,38.35,38.32,38.32,800.0,38.32,38.35,38.32,38.32,800.0
2013-10-21 13:10:00,38.29,38.31,38.29,38.3,900.0,38.29,38.31,38.29,38.3,900.0
2013-10-21 13:15:00,38.3,38.32,38.27,38.3,3300.0,38.3,38.32,38.27,38.3,3300.0
2013-10-21 13:20:00,38.3,38.3,38.3,38.3,1200.0,38.3,38.3,38.3,38.3,1200.0
2013-10-21 13:25:00,38.3,38.3,38.26,38.26,2000.0,38.3,38.3,38.26,38.26,2000.0
2013-10-21 13:30:00,38.26,38.3,38.26,38.29,900.0,38.26,38.3,38.26,38.29,900.0
2013-10-21 13:35:00,38.29,38.31,38.29,38.31,1100.0,38.29,38.31,38.29,38.31,1100.0
2013-10-21 13:40:00,38.31,38.31,38.29,38.29,1100.0,38.31,38.31,38.29,38.29,1100.0
2013-10-21 13:45:00,38.29,38.29,38.28,38.29,6500.0,38.29,38.29,38.28,38.29,6500.0
2013-10-21 13:50:00,38.26,38.29,38.26,38.28,3000.0,38.26,38.29,38.26,38.28,3000.0
2013-10-21 13:55:00,38.28,38.29,38.27,38.28,1200.0,38.28,38.29,38.27,38.28,1200.0
2013-10-21 14:00:00,38.28,38.29,38.26,38.27,3500.0,38.28,38.29,38.26,38.27,3500.0
2013-10-21 14:05:00,38.27,38.27,38.25,38.25,1300.0,38.27,38.27,38.25,38.25,1300.0
2013-10-21 14:10:00,38.24,38.25,38.22,38.22,1000.0,38.24,38.25,38.22,38.22,1000.0
2013-10-21 14:15:00,38.22,38.23,38.21,38.21,1100.0,38.22,38.23,38.21,38.21,1100.0
2013-10-21 14:20:00,38.21,38.21,38.17,38.17,1700.0,38.21,38.21,38.17,38.17,1700.0
2013-10-21 14:25:00,38.19,38.24,38.19,38.24,1100.0,38.19,38.24,38.19,38.24,1100.0
2013-10-21 14:30:00,38.24,38.24,38.19,38.2,21100.0,38.24,38.24,38.19,38.2,21100.0
2013-10-21 14:35:00,38.19,38.2,38.18,38.19,5700.0,38.19,38.2,38.18,38.19,5700.0
2013-10-21 14:40:00,38.19,38.2,38.19,38.2,5900.0,38.19,38.2,38.19,38.2,5900.0
2013-10-21 14:45:00,38.19,38.2,38.18,38.18,3600.0,38.19,38.2,38.18,38.18,3600.0
2013-10-21 14:50:00,38.19,38.2,38.19,38.19,2400.0,38.19,38.2,38.19,38.19,2400.0
2013-10-21 14:55:00,38.19,38.19,38.16,38.18,2200.0,38.19,38.19,38.16,38.18,2200.0
2013-10-21 15:00:00,38.19,38.22,38.18,38.22,9400.0,38.19,38.22,38.18,38.22,9400.0
2013-10-21 15:05:00,38.22,38.23,38.19,38.19,8100.0,38.22,38.23,38.19,38.19,8100.0
2013-10-21 15:10:00,38.19,38.22,38.19,38.22,2900.0,38.19,38.22,38.19,38.22,2900.0
2013-10-21 15:15:00,38.21,38.22,38.19,38.19,6000.0,38.21,38.22,38.19,38.19,6000.0
2013-10-21 15:20:00,38.2,38.21,38.19,38.19,12500.0,38.2,38.21,38.19,38.19,12500.0
2013-10-21 15:25:00,38.19,38.21,38.16,38.16,8700.0,38.19,38.21,38.16,38.16,8700.0
2013-10-21 15:30:00,38.16,38.17,38.15,38.15,11400.0,38.16,38.17,38.15,38.15,11400.0
2013-10-21 15:35:00,38.16,38.16,38.11,38.13,16500.0,38.16,38.16,38.11,38.13,16500.0
2013-10-21 15:40:00,38.13,38.13,38.09,38.09,26900.0,38.13,38.13,38.09,38.09,26900.0
2013-10-21 15:45:00,38.1,38.14,38.09,38.14,30900.0,38.1,38.14,38.09,38.14,30900.0
2013-10-21 15:50:00,38.14,38.17,38.08,38.09,45200.0,38.14,38.17,38.08,38.09,45200.0
2013-10-21 15:55:00,38.09,38.11,38.08,38.11,44800.0,38.09,38.11,38.08,38.11,44800.0
2013-10-22 09:30:00,38.05,38.13,38.05,38.13,13500.0,38.05,38.13,38.05,38.13,13500.0
2013-10-22 09:35:00,38.15,38.19,38.14,38.19,12300.0,38.15,38.19,38.14,38.19,12300.0
2013-10-22 09:40:00,38.25,38.31,38.23,38.29,9100.0,38.25,38.31,38.23,38.29,9100.0
2013-10-22 09:45:00,38.25,38.25,38.17,38.17,1600.0,38.25,38.25,38.17,38.17,1600.0
2013-10-22 09:50:00,38.17,38.26,38.17,38.26,7200.0,38.17,38.26,38.17,38.26,7200.0
2013-10-22 09:55:00,38.3,38.32,38.26,38.26,2200.0,38.3,38.32,38.26,38.26,2200.0
2013-10-22 10:00:00,38.27,38.28,38.27,38.28,4900.0,38.27,38.28,38.27,38.28,4900.0
2013-10-22 10:05:00,38.28,38.3,38.25,38.28,4500.0,38.28,38.3,38.25,38.28,4500.0
2013-10-22 10:10:00,38.27,38.34,38.26,38.34,4400.0,38.27,38.34,38.26,38.34,4400.0
2013-10-22 10:15:00,38.34,38.36,38.31,38.33,3600.0,38.34,38.36,38.31,38.33,3600.0
2013-10-22 10:20:00,38.36,38.36,38.36,38.36,200.0,38.36,38.36,38.36,38.36,200.0
2013-10-22 10:25:00,38.32,38.35,38.31,38.33,4900.0,38.32,38.35,38.31,38.33,4900.0
2013-10-22 10:30:00,38.35,38.36,38.34,38.36,1000.0,38.35,38.36,38.34,38.36,1000.0
2013-10-22 10:35:00,38.33,38.33,38.3,38.31,3800.0,38.33,38.33,38.3,38.31,3800.0
2013-10-22 10:40:00,38.3,38.31,38.26,38.3,12700.0,38.3,38.31,38.26,38.3,12700.0
2013-10-22 10:45:00,38.29,38.3,38.22,38.22,4900.0,38.29,38.3,38.22,38.22,4900.0
2013-10-22 10:50:00,38.16,38.2,38.13,38.15,5900.0,38.16,38.2,38.13,38.15,5900.0
2013-10-22 10:55:00,38.12,38.2,38.09,38.2,9500.0,38.12,38.2,38.09,38.2,9500.0
2013-10-22 11:00:00,38.2,38.27,38.2,38.26,3200.0,38.2,38.27,38.2,38.26,3200.0
2013-10-22 11:05:00,38.27,38.3,38.23,38.23,2100.0,38.27,38.3,38.23,38.23,2100.0
2013-10-22 11:10:00,38.26,38.26,38.22,38.22,3600.0,38.26,38.26,38.22,38.22,3600.0
2013-10-22 11:15:00,38.2,38.24,38.19,38.23,1800.0,38.2,38.24,38.19,38.23,1800.0
2013-10-22 11:20:00,38.23,38.23,38.16,38.16,1900.0,38.23,38.23,38.16,38.16,1900.0
2013-10-22 11:25:00,38.18,38.21,38.15,38.21,1300.0,38.18,38.21,38.15,38.21,1300.0
2013-10-22 11:30:00,38.2,38.22,38.15,38.15,2100.0,38.2,38.22,38.15,38.15,2100.0
2013-10-22 11:35:00,38.21,38.24,38.21,38.22,900.0,38.21,38.24,38.21,38.22,900.0
2013-10-22 11:40:00,38.22,38.23,38.21,38.21,1400.0,38.22,38.23,38.21,38.21,1400.0
2013-10-22 11:45:00,38.2,38.24,38.2,38.24,7400.0,38.2,38.24,38.2,38.24,7400.0
2013-10-22 11:50:00,38.23,38.24,38.23,38.24,8100.0,38.23,38.24,38.23,38.24,8100.0
2013-10-22 11:55:00,38.24,38.24,38.22,38.22,9100.0,38.24,38.24,38.22,38.22,9100.0
2013-10-22 12:00:00,38.23,38.24,38.21,38.21,2000.0,38.23,38.24,38.21,38.21,2000.0
2013-10-22 12:05:00,38.19,38.21,38.19,38.21,200.0,38.19,38.21,38.19,38.21,200.0
2013-10-22 12:10:00,38.21,38.23,38.2,38.2,1200.0,38.21,38.23,38.2,38.2,1200.0
2013-10-22 12:15:00,38.19,38.19,38.17,38.17,1500.0,38.19,38.19,38.17,38.17,1500.0
2013-10-22 12:20:00,38.17,38.23,38.17,38.23,2000.0,38.17,38.23,38.17,38.23,2000.0
2013-10-22 12:25:00,38.21,38.21,38.18,38.21,600.0,38.21,38.21,38.18,38.21,600.0
2013-10-22 12:30:00,38.2,38.2,38.18,38.19,900.0,38.2,38.2,38.18,38.19,900.0
2013-10-22 12:35:00,38.17,38.18,38.15,38.18,2900.0,38.17,38.18,38.15,38.18,2900.0
2013-10-22 12:40:00,38.17,38.18,38.16,38.16,800.0,38.17,38.18,38.16,38.16,800.0
2013-10-22 12:45:00,38.17,38.17,38.14,38.15,1300.0,38.17,38.17,38.14,38.15,1300.0
2013-10-22 12:50:00,38.17,38.19,38.17,38.17,6000.0,38.17,38.19,38.17,38.17,6000.0
2013-10-22 12:55:00,38.2,38.2,38.19,38.2,4200.0,38.2,38.2,38.19,38.2,4200.0
2013-10-22 13:00:00,38.2,38.2,38.19,38.2,2100.0,38.2,38.2,38.19,38.2,2100.0
2013-10-22 13:05:00,38.2,38.24,38.2,38.2,3100.0,38.2,38.24,38.2,38.2,3100.0
2013-10-22 13:10:00,38.22,38.24,38.22,38.24,500.0,38.22,38.24,38.22,38.24,500.0
2013-10-22 13:15:00,38.24,38.27,38.24,38.24,12200.0,38.24,38.27,38.24,38.24,12200.0
2013-10-22 13:20:00,38.22,38.26,38.21,38.25,10200.0,38.22,38.26,38.21,38.25,10200.0
2013-10-22 13:25:00,38.26,38.27,38.24,38.25,2100.0,38.26,38.27,38.24,38.25,2100.0
2013-10-22 13:30:00,38.26,38.26,38.23,38.26,1300.0,38.26,38.26,38.23,38.26,1300.0
2013-10-22 13:35:00,38.26,38.27,38.25,38.25,3000.0,38.26,38.27,38.25,38.25,3000.0
2013-10-22 13:40:00,38.24,38.26,38.21,38.26,2100.0,38.24,38.26,38.21,38.26,2100.0
2013-10-22 13:45:00,38.26,38.27,38.24,38.26,5200.0,38.26,38.27,38.24,38.26,5200.0
2013-10-22 13:50:00,38.26,38.33,38.26,38.33,1200.0,38.26,38.33,38.26,38.33,1200.0
2013-10-22 13:55:00,38.33,38.34,38.31,38.31,2300.0,38.33,38.34,38.31,38.31,2300.0
2013-10-22 14:00:00,38.31,38.33,38.31,38.32,900.0,38.31,38.33,38.31,38.32,900.0
2013-10-22 14:05:00,38.31,38.32,38.28,38.29,2900.0,38.31,38.32,38.28,38.29,2900.0
2013-10-22 14:10:00,38.29,38.33,38.29,38.29,9500.0,38.29,38.33,38.29,38.29,9500.0
2013-10-22 14:15:00,38.3,38.31,38.29,38.29,3200.0,38.3,38.31,38.29,38.29,3200.0
2013-10-22 14:20:00,38.29,38.29,38.22,38.26,2500.0,38.29,38.29,38.22,38.26,2500.0
2013-10-22 14:25:00,38.25,38.27,38.23,38.27,1700.0,38.25,38.27,38.23,38.27,1700.0
2013-10-22 14:30:00,38.26,38.26,38.23,38.23,2200.0,38.26,38.26,38.23,38.23,2200.0
2013-10-22 14:35:00,38.24,38.25,38.23,38.25,3000.0,38.24,38.25,38.23,38.25,3000.0
2013-10-22 14:40:00,38.25,38.28,38.23,38.27,8600.0,38.25,38.28,38.23,38.27,8600.0
2013-10-22 14:45:00,38.28,38.33,38.28,38.31,7400.0,38.28,38.33,38.28,38.31,7400.0
2013-10-22 14:50:00,38.32,38.35,38.31,38.31,4100.0,38.32,38.35,38.31,38.31,4100.0
2013-10-22 14:55:00,38.33,38.33,38.28,38.28,4100.0,38.33,38.33,38.28,38.28,4100.0
2013-10-22 15:00:00,38.28,38.34,38.28,38.32,7100.0,38.28,38.34,38.28,38.32,7100.0
2013-10-22 15:05:00,38.33,38.33,38.32,38.32,600.0,38.33,38.33,38.32,38.32,600.0
2013-10-22 15:10:00,38.33,38.34,38.31,38.32,8400.0,38.33,38.34,38.31,38.32,8400.0
2013-10-22 15:15:00,38.33,38.33,38.28,38.28,10300.0,38.33,38.33,38.28,38.28,10300.0
2013-10-22 15:20:00,38.29,38.33,38.28,38.31,11200.0,38.29,38.33,38.28,38.31,11200.0
2013-10-22 15:25:00,38.31,38.33,38.3,38.31,7900.0,38.31,38.33,38.3,38.31,7900.0
2013-10-22 15:30:00,38.3,38.32,38.3,38.31,4400.0,38.3,38.32,38.3,38.31,4400.0
2013-10-22 15:35:00,38.3,38.33,38.3,38.33,3000.0,38.3,38.33,38.3,38.33,3000.0
2013-10-22 15:40:00,38.33,38.34,38.32,38.32,4500.0,38.33,38.34,38.32,38.32,4500.0
2013-10-22 15:45:00,38.33,38.35,38.26,38.31,19700.0,38.33,38.35,38.26,38.31,19700.0
2013-10-22 15:50:00,38.31,38.36,38.31,38.36,16100.0,38.31,38.36,38.31,38.36,16100.0
2013-10-22 15:55:00,38.35,38.4,38.34,38.4,39200.0,38.35,38.4,38.34,38.4,39200.0
2013-10-23 09:30:00,38.2,38.29,38.01,38.29,5600.0,38.2,38.29,38.01,38.29,5600.0
2013-10-23 09:35:00,38.25,38.25,38.1,38.18,2500.0,38.25,38.25,38.1,38.18,2500.0
2013-10-23 09:40:00,38.21,38.29,38.19,38.22,1300.0,38.21,38.29,38.19,38.22,1300.0
2013-10-23 09:45:00,38.13,38.13,38.0,38.02,4300.0,38.13,38.13,38.0,38.02,4300.0
2013-10-23 09:50:00,38.0,38.05,37.9,37.99,3900.0,38.0,38.05,37.9,37.99,3900.0
2013-10-23 09:55:00,37.94,37.97,37.82,37.86,3900.0,37.94,37.97,37.82,37.86,3900.0
2013-10-23 10:00:00,37.87,38.03,37.86,38.03,7200.0,37.87,38.03,37.86,38.03,7200.0
2013-10-23 10:05:00,38.02,38.11,37.99,38.08,5500.0,38.02,38.11,37.99,38.08,5500.0
2013-10-23 10:10:00,38.06,38.09,38.02,38.09,2500.0,38.06,38.09,38.02,38.09,2500.0
2013-10-23 10:15:00,38.07,38.07,37.96,37.96,3400.0,38.07,38.07,37.96,37.96,3400.0
2013-10-23 10:20:00,37.96,37.99,37.89,37.9,4400.0,37.96,37.99,37.89,37.9,4400.0
2013-10-23 10:25:00,37.93,37.93,37.87,37.89,2700.0,37.93,37.93,37.87,37.89,2700.0
2013-10-23 10:30:00,37.92,37.97,37.92,37.97,800.0,37.92,37.97,37.92,37.97,800.0
2013-10-23 10:35:00,37.98,38.03,37.97,37.98,1900.0,37.98,38.03,37.97,37.98,1900.0
2013-10-23 10:40:00,37.97,38.02,37.97,38.0,2000.0,37.97,38.02,37.97,38.0,2000.0
2013-10-23 10:45:00,37.98,38.0,37.97,38.0,1400.0,37.98,38.0,37.97,38.0,1400.0
2013-10-23 10:50:00,38.0,38.01,37.91,37.93,2400.0,38.0,38.01,37.91,37.93,2400.0
2013-10-23 10:55:00,37.93,37.94,37.93,37.94,400.0,37.93,37.94,37.93,37.94,400.0
2013-10-23 11:00:00,37.97,38.04,37.96,38.04,4000.0,37.97,38.04,37.96,38.04,4000.0
2013-10-23 11:05:00,38.04,38.05,38.0,38.0,4700.0,38.04,38.05,38.0,38.0,4700.0
2013-10-23 11:10:00,37.98,37.98,37.93,37.96,7200.0,37.98,37.98,37.93,37.96,7200.0
2013-10-23 11:15:00,37.94,37.97,37.93,37.97,2900.0,37.94,37.97,37.93,37.97,2900.0
2013-10-23 11:20:00,37.98,38.04,37.97,38.03,3300.0,37.98,38.04,37.97,38.03,3300.0
2013-10-23 11:25:00,38.01,38.02,37.96,38.0,14400.0,38.01,38.02,37.96,38.0,14400.0
2013-10-23 11:30:00,37.99,38.0,37.9,37.91,37900.0,37.99,38.0,37.9,37.91,37900.0
2013-10-23 11:35:00,37.92,37.95,37.88,37.91,10000.0,37.92,37.95,37.88,37.91,10000.0
2013-10-23 11:40:00,37.9,37.94,37.88,37.9,16100.0,37.9,37.94,37.88,37.9,16100.0
2013-10-23 11:45:00,37.93,37.98,37.93,37.97,7000.0,37.93,37.98,37.93,37.97,7000.0
2013-10-23 11:50:00,37.97,37.99,37.94,37.94,4800.0,37.97,37.99,37.94,37.94,4800.0
2013-10-23 11:55:00,37.95,37.99,37.95,37.99,1600.0,37.95,37.99,37.95,37.99,1600.0
2013-10-23 12:00:00,37.98,37.98,37.94,37.94,4200.0,37.98,37.98,37.94,37.94,4200.0
2013-10-23 12:05:00,37.93,37.93,37.92,37.93,800.0,37.93,37.93,37.92,37.93,800.0
2013-10-23 12:10:00,37.94,37.95,37.94,37.95,800.0,37.94,37.95,37.94,37.95,800.0
2013-10-23 12:15:00,37.98,37.98,37.95,37.95,3200.0,37.98,37.98,37.95,37.95,3200.0
2013-10-23 12:20:00,37.94,37.97,37.91,37.93,3000.0,37.94,37.97,37.91,37.93,3000.0
2013-10-23 12:25:00,37.93,37.94,37.92,37.92,1500.0,37.93,37.94,37.92,37.92,1500.0
2013-10-23 12:30:00,37.92,37.92,37.91,37.92,1100.0,37.92,37.92,37.91,37.92,1100.0
2013-10-23 12:35:00,37.91,37.94,37.9,37.92,5400.0,37.91,37.94,37.9,37.92,5400.0
2013-10-23 12:40:00,37.93,37.93,37.91,37.91,4700.0,37.93,37.93,37.91,37.91,4700.0
2013-10-23 12:45:00,37.91,37.91,37.89,37.91,3800.0,37.91,37.91,37.89,37.91,3800.0
2013-10-23 12:50:00,37.92,37.93,37.92,37.93,1000.0,37.92,37.93,37.92,37.93,1000.0
2013-10-23 12:55:00,37.92,37.93,37.9,37.91,14000.0,37.92,37.93,37.9,37.91,14000.0
2013-10-23 13:00:00,37.9,37.91,37.9,37.9,3500.0,37.9,37.91,37.9,37.9,3500.0
2013-10-23 13:05:00,37.9,37.92,37.9,37.9,6000.0,37.9,37.92,37.9,37.9,6000.0
2013-10-23 13:10:00,37.93,37.93,37.89,37.9,3300.0,37.93,37.93,37.89,37.9,3300.0
2013-10-23 13:15:00,37.9,37.9,37.9,37.9,0.0,37.9,37.9,37.9,37.9,0.0
2013-10-23 13:20:00,37.93,37.94,37.92,37.92,2800.0,37.93,37.94,37.92,37.92,2800.0
2013-10-23 13:25:00,37.93,37.96,37.92,37.94,900.0,37.93,37.96,37.92,37.94,900.0
2013-10-23 13:30:00,37.94,37.96,37.9,37.9,1500.0,37.94,37.96,37.9,37.9,1500.0
2013-10-23 13:35:00,37.92,37.93,37.89,37.93,4400.0,37.92,37.93,37.89,37.93,4400.0
2013-10-23 13:40:00,37.93,37.93,37.89,37.91,3700.0,37.93,37.93,37.89,37.91,3700.0
2013-10-23 13:45:00,37.91,37.93,37.9,37.9,7800.0,37.91,37.93,37.9,37.9,7800.0
2013-10-23 13:50:00,37.91,37.93,37.91,37.93,1100.0,37.91,37.93,37.91,37.93,1100.0
2013-10-23 13:55:00,37.95,37.95,37.89,37.89,4100.0,37.95,37.95,37.89,37.89,4100.0
2013-10-23 14:00:00,37.89,37.9,37.87,37.88,4200.0,37.89,37.9,37.87,37.88,4200.0
2013-10-23 14:05:00,37.89,37.9,37.88,37.88,3000.0,37.89,37.9,37.88,37.88,3000.0
2013-10-23 14:10:00,37.86,37.87,37.85,37.87,3000.0,37.86,37.87,37.85,37.87,3000.0
2013-10-23 14:15:00,37.89,37.92,37.87,37.91,4300.0,37.89,37.92,37.87,37.91,4300.0
2013-10-23 14:20:00,37.92,37.94,37.92,37.92,4900.0,37.92,37.94,37.92,37.92,4900.0
2013-10-23 14:25:00,37.91,37.92,37.91,37.92,600.0,37.91,37.92,37.91,37.92,600.0
2013-10-23 14:30:00,37.92,37.95,37.92,37.94,12500.0,37.92,37.95,37.92,37.94,12500.0
2013-10-23 14:35:00,37.94,37.94,37.9,37.92,3700.0,37.94,37.94,37.9,37.92,3700.0
2013-10-23 14:40:00,37.93,37.98,37.92,37.96,2700.0,37.93,37.98,37.92,37.96,2700.0
2013-10-23 14:45:00,37.98,37.98,37.94,37.94,7100.0,37.98,37.98,37.94,37.94,7100.0
2013-10-23 14:50:00,37.94,37.95,37.94,37.94,700.0,37.94,37.95,37.94,37.94,700.0
2013-10-23 14:55:00,37.94,37.99,37.94,37.97,2200.0,37.94,37.99,37.94,37.97,2200.0
2013-10-23 15:00:00,37.96,37.98,37.95,37.98,2500.0,37.96,37.98,37.95,37.98,2500.0
2013-10-23 15:05:00,37.98,37.99,37.95,37.95,2500.0,37.98,37.99,37.95,37.95,2500.0
2013-10-23 15:10:00,37.96,37.99,37.94,37.94,6300.0,37.96,37.99,37.94,37.94,6300.0
2013-10-23 15:15:00,37.95,37.95,37.91,37.91,1700.0,37.95,37.95,37.91,37.91,1700.0
2013-10-23 15:20:00,37.91,37.94,37.91,37.94,2400.0,37.91,37.94,37.91,37.94,2400.0
2013-10-23 15:25:00,37.94,37.95,37.93,37.93,2100.0,37.94,37.95,37.93,37.93,2100.0
2013-10-23 15:30:00,37.92,37.92,37.9,37.91,1400.0,37.92,37.92,37.9,37.91,1400.0
2013-10-23 15:35:00,37.92,37.95,37.9,37.91,3200.0,37.92,37.95,37.9,37.91,3200.0
2013-10-23 15:40:00,37.91,37.92,37.91,37.91,2700.0,37.91,37.92,37.91,37.91,2700.0
2013-10-23 15:45:00,37.92,37.93,37.9,37.9,5200.0,37.92,37.93,37.9,37.9,5200.0
2013-10-23 15:50:00,37.9,37.93,37.89,37.93,9500.0,37.9,37.93,37.89,37.93,9500.0
2013-10-23 15:55:00,37.93,37.98,37.92,37.96,22500.0,37.93,37.98,37.92,37.96,22500.0
2013-10-24 09:30:00,37.95,38.04,37.89,38.04,6500.0,37.95,38.04,37.89,38.04,6500.0
2013-10-24 09:35:00,37.99,37.99,37.9,37.9,3900.0,37.99,37.99,37.9,37.9,3900.0
2013-10-24 09:40:00,37.86,37.94,37.84,37.94,3100.0,37.86,37.94,37.84,37.94,3100.0
2013-10-24 09:45:00,37.92,37.94,37.83,37.93,4400.0,37.92,37.94,37.83,37.93,4400.0
2013-10-24 09:50:00,37.91,37.92,37.82,37.86,6000.0,37.91,37.92,37.82,37.86,6000.0
2013-10-24 09:55:00,37.87,37.9,37.87,37.87,3100.0,37.87,37.9,37.87,37.87,3100.0
2013-10-24 10:00:00,37.87,37.87,37.84,37.84,4400.0,37.87,37.87,37.84,37.84,4400.0
2013-10-24 10:05:00,37.84,37.89,37.84,37.86,2400.0,37.84,37.89,37.84,37.86,2400.0
2013-10-24 10:10:00,37.86,37.91,37.84,37.85,6000.0,37.86,37.91,37.84,37.85,6000.0
2013-10-24 10:15:00,37.84,37.85,37.83,37.85,5200.0,37.84,37.85,37.83,37.85,5200.0
2013-10-24 10:20:00,37.86,37.86,37.82,37.86,2600.0,37.86,37.86,37.82,37.86,2600.0
2013-10-24 10:25:00,37.84,37.85,37.81,37.83,9900.0,37.84,37.85,37.81,37.83,9900.0
2013-10-24 10:30:00,37.84,37.85,37.82,37.84,3300.0,37.84,37.85,37.82,37.84,3300.0
2013-10-24 10:35:00,37.84,37.86,37.83,37.86,2600.0,37.84,37.86,37.83,37.86,2600.0
2013-10-24 10:40:00,37.85,37.86,37.84,37.85,3200.0,37.85,37.86,37.84,37.85,3200.0
2013-10-24 10:45:00,37.85,37.85,37.81,37.81,3700.0,37.85,37.85,37.81,37.81,3700.0
2013-10-24 10:50:00,37.81,37.82,37.73,37.76,12100.0,37.81,37.82,37.73,37.76,12100.0
2013-10-24 10:55:00,37.77,37.77,37.75,37.77,14300.0,37.77,37.77,37.75,37.77,14300.0
2013-10-24 11:00:00,37.78,37.82,37.78,37.81,3200.0,37.78,37.82,37.78,37.81,3200.0
2013-10-24 11:05:00,37.81,37.82,37.75,37.76,5900.0,37.81,37.82,37.75,37.76,5900.0
2013-10-24 11:10:00,37.76,37.78,37.73,37.78,8800.0,37.76,37.78,37.73,37.78,8800.0
2013-10-24 11:15:00,37.78,37.78,37.72,37.72,5300.0,37.78,37.78,37.72,37.72,5300.0
2013-10-24 11:20:00,37.73,37.75,37.64,37.7,25600.0,37.73,37.75,37.64,37.7,25600.0
2013-10-24 11:25:00,37.69,37.71,37.56,37.56,36600.0,37.69,37.71,37.56,37.56,36600.0
2013-10-24 11:30:00,37.56,37.57,37.53,37.56,12900.0,37.56,37.57,37.53,37.56,12900.0
2013-10-24 11:35:00,37.56,37.56,37.49,37.49,12800.0,37.56,37.56,37.49,37.49,12800.0
2013-10-24 11:40:00,37.49,37.5,37.49,37.49,7900.0,37.49,37.5,37.49,37.49,7900.0
2013-10-24 11:45:00,37.49,37.49,37.45,37.45,10000.0,37.49,37.49,37.45,37.45,10000.0
2013-10-24 11:50:00,37.45,37.45,37.4,37.41,15300.0,37.45,37.45,37.4,37.41,15300.0
2013-10-24 11:55:00,37.41,37.46,37.41,37.46,5700.0,37.41,37.46,37.41,37.46,5700.0
2013-10-24 12:00:00,37.45,37.45,37.42,37.42,2700.0,37.45,37.45,37.42,37.42,2700.0
2013-10-24 12:05:00,37.42,37.47,37.41,37.42,9600.0,37.42,37.47,37.41,37.42,9600.0
2013-10-24 12:10:00,37.41,37.43,37.41,37.42,3900.0,37.41,37.43,37.41,37.42,3900.0
2013-10-24 12:15:00,37.42,37.42,37.33,37.33,23800.0,37.42,37.42,37.33,37.33,23800.0
2013-10-24 12:20:00,37.34,37.35,37.26,37.28,29800.0,37.34,37.35,37.26,37.28,29800.0
2013-10-24 12:25:00,37.29,37.3,37.28,37.3,4200.0,37.29,37.3,37.28,37.3,4200.0
2013-10-24 12:30:00,37.29,37.29,37.25,37.26,8000.0,37.29,37.29,37.25,37.26,8000.0
2013-10-24 12:35:00,37.26,37.31,37.26,37.31,6900.0,37.26,37.31,37.26,37.31,6900.0
2013-10-24 12:40:00,37.31,37.31,37.3,37.3,5400.0,37.31,37.31,37.3,37.3,5400.0
2013-10-24 12:45:00,37.33,37.33,37.21,37.27,30200.0,37.33,37.33,37.21,37.27,30200.0
2013-10-24 12:50:00,37.27,37.3,37.25,37.25,9400.0,37.27,37.3,37.25,37.25,9400.0
2013-10-24 12:55:00,37.24,37.25,37.21,37.21,13600.0,37.24,37.25,37.21,37.21,13600.0
2013-10-24 13:00:00,37.2,37.21,37.16,37.16,16100.0,37.2,37.21,37.16,37.16,16100.0
2013-10-24 13:05:00,37.16,37.18,37.08,37.09,31600.0,37.16,37.18,37.08,37.09,31600.0
2013-10-24 13:10:00,37.08,37.08,36.91,36.91,35000.0,37.08,37.08,36.91,36.91,35000.0
2013-10-24 13:15:00,36.92,36.92,36.86,36.91,23000.0,36.92,36.92,36.86,36.91,23000.0
2013-10-24 13:20:00,36.91,36.92,36.89,36.91,11100.0,36.91,36.92,36.89,36.91,11100.0
2013-10-24 13:25:00,36.91,36.91,36.87,36.87,14200.0,36.91,36.91,36.87,36.87,14200.0
2013-10-24 13:30:00,36.87,36.87,36.8,36.82,11500.0,36.87,36.87,36.8,36.82,11500.0
2013-10-24 13:35:00,36.82,36.82,36.71,36.74,19800.0,36.82,36.82,36.71,36.74,19800.0
2013-10-24 13:40:00,36.74,36.78,36.72,36.76,7900.0,36.74,36.78,36.72,36.76,7900.0
2013-10-24 13:45:00,36.74,36.74,36.73,36.74,3500.0,36.74,36.74,36.73,36.74,3500.0
2013-10-24 13:50:00,36.74,36.74,36.71,36.71,14900.0,36.74,36.74,36.71,36.71,14900.0
2013-10-24 13:55:00,36.72,36.75,36.63,36.63,43400.0,36.72,36.75,36.63,36.63,43400.0
2013-10-24 14:00:00,36.64,36.67,36.62,36.62,4800.0,36.64,36.67,36.62,36.62,4800.0
2013-10-24 14:05:00,36.63,36.66,36.63,36.65,58500.0,36.63,36.66,36.63,36.65,58500.0
2013-10-24 14:10:00,36.66,36.66,36.64,36.65,14600.0,36.66,36.66,36.64,36.65,14600.0
2013-10-24 14:15:00,36.65,36.66,36.61,36.62,14700.0,36.65,36.66,36.61,36.62,14700.0
2013-10-24 14:20:00,36.62,36.62,36.61,36.62,5400.0,36.62,36.62,36.61,36.62,5400.0
2013-10-24 14:25:00,36.62,36.63,36.57,36.61,34800.0,36.62,36.63,36.57,36.61,34800.0
2013-10-24 14:30:00,36.61,36.63,36.6,36.62,15900.0,36.61,36.63,36.6,36.62,15900.0
2013-10-24 14:35:00,36.62,36.62,36.49,36.5,29200.0,36.62,36.62,36.49,36.5,29200.0
2013-10-24 14:40:00,36.49,36.5,36.49,36.49,3500.0,36.49,36.5,36.49,36.49,3500.0
2013-10-24 14:45:00,36.49,36.49,36.38,36.39,40600.0,36.49,36.49,36.38,36.39,40600.0
2013-10-24 14:50:00,36.38,36.41,36.38,36.38,63400.0,36.38,36.41,36.38,36.38,63400.0
2013-10-24 14:55:00,36.38,36.39,36.25,36.29,22900.0,36.38,36.39,36.25,36.29,22900.0
2013-10-24 15:00:00,36.3,36.38,36.27,36.29,27300.0,36.3,36.38,36.27,36.29,27300.0
2013-10-24 15:05:00,36.28,36.29,36.23,36.24,20100.0,36.28,36.29,36.23,36.24,20100.0
2013-10-24 15:10:00,36.23,36.26,36.21,36.22,18100.0,36.23,36.26,36.21,36.22,18100.0
2013-10-24 15:15:00,36.22,36.23,36.16,36.2,21700.0,36.22,36.23,36.16,36.2,21700.0
2013-10-24 15:20:00,36.2,36.24,36.13,36.14,40500.0,36.2,36.24,36.13,36.14,40500.0
2013-10-24 15:25:00,36.16,36.24,36.16,36.17,15200.0,36.16,36.24,36.16,36.17,15200.0
2013-10-24 15:30:00,36.18,36.19,36.04,36.12,42700.0,36.18,36.19,36.04,36.12,42700.0
2013-10-24 15:35:00,36.11,36.15,36.11,36.13,17800.0,36.11,36.15,36.11,36.13,17800.0
2013-10-24 15:40:00,36.13,36.13,35.94,36.07,73600.0,36.13,36.13,35.94,36.07,73600.0
2013-10-24 15:45:00,36.07,36.13,36.07,36.09,38900.0,36.07,36.13,36.07,36.09,38900.0
2013-10-24 15:50:00,36.1,36.12,35.98,36.0,104500.0,36.1,36.12,35.98,36.0,104500.0
2013-10-24 15:55:00,36.0,36.0,35.82,35.83,151100.0,36.0,36.0,35.82,35.83,151100.0
2013-10-25 09:30:00,35.99,36.11,35.88,36.05,11000.0,35.99,36.11,35.88,36.05,11000.0
2013-10-25 09:35:00,36.03,36.1,36.02,36.05,15600.0,36.03,36.1,36.02,36.05,15600.0
2013-10-25 09:40:00,36.09,36.25,36.09,36.18,11300.0,36.09,36.25,36.09,36.18,11300.0
2013-10-25 09:45:00,36.19,36.22,36.14,36.14,14700.0,36.19,36.22,36.14,36.14,14700.0
2013-10-25 09:50:00,36.14,36.18,36.13,36.18,17000.0,36.14,36.18,36.13,36.18,17000.0
2013-10-25 09:55:00,36.17,36.18,36.12,36.15,10700.0,36.17,36.18,36.12,36.15,10700.0
2013-10-25 10:00:00,36.18,36.18,36.11,36.15,8400.0,36.18,36.18,36.11,36.15,8400.0
2013-10-25 10:05:00,36.14,36.16,36.09,36.16,10700.0,36.14,36.16,36.09,36.16,10700.0
2013-10-25 10:10:00,36.16,36.16,36.07,36.08,8200.0,36.16,36.16,36.07,36.08,8200.0
2013-10-25 10:15:00,36.09,36.14,36.09,36.11,7400.0,36.09,36.14,36.09,36.11,7400.0
2013-10-25 10:20:00,36.1,36.1,36.06,36.09,6800.0,36.1,36.1,36.06,36.09,6800.0
2013-10-25 10:25:00,36.09,36.09,36.03,36.04,11000.0,36.09,36.09,36.03,36.04,11000.0
2013-10-25 10:30:00,36.04,36.06,36.03,36.06,7400.0,36.04,36.06,36.03,36.06,7400.0
2013-10-25 10:35:00,36.07,36.12,36.07,36.12,6700.0,36.07,36.12,36.07,36.12,6700.0
2013-10-25 10:40:00,36.13,36.18,36.13,36.16,8400.0,36.13,36.18,36.13,36.16,8400.0
2013-10-25 10:45:00,36.16,36.22,36.16,36.22,2900.0,36.16,36.22,36.16,36.22,2900.0
2013-10-25 10:50:00,36.24,36.25,36.22,36.23,9800.0,36.24,36.25,36.22,36.23,9800.0
2013-10-25 10:55:00,36.22,36.23,36.21,36.22,4700.0,36.22,36.23,36.21,36.22,4700.0
2013-10-25 11:00:00,36.23,36.25,36.18,36.18,4700.0,36.23,36.25,36.18,36.18,4700.0
2013-10-25 11:05:00,36.19,36.22,36.13,36.13,7200.0,36.19,36.22,36.13,36.13,7200.0
2013-10-25 11:10:00,36.12,36.17,36.12,36.16,5800.0,36.12,36.17,36.12,36.16,5800.0
2013-10-25 11:15:00,36.16,36.17,36.12,36.13,3900.0,36.16,36.17,36.12,36.13,3900.0
2013-10-25 11:20:00,36.12,36.17,36.12,36.17,3200.0,36.12,36.17,36.12,36.17,3200.0
2013-10-25 11:25:00,36.19,36.19,36.09,36.11,10800.0,36.19,36.19,36.09,36.11,10800.0
2013-10-25 11:30:00,36.11,36.15,36.11,36.12,7000.0,36.11,36.15,36.11,36.12,7000.0
2013-10-25 11:35:00,36.1,36.1,36.04,36.05,7200.0,36.1,36.1,36.04,36.05,7200.0
2013-10-25 11:40:00,36.05,36.05,36.03,36.04,2700.0,36.05,36.05,36.03,36.04,2700.0
2013-10-25 11:45:00,36.05,36.07,35.98,35.98,29600.0,36.05,36.07,35.98,35.98,29600.0
2013-10-25 11:50:00,35.97,35.98,35.96,35.98,2100.0,35.97,35.98,35.96,35.98,2100.0
2013-10-25 11:55:00,35.97,35.99,35.97,35.98,4200.0,35.97,35.99,35.97,35.98,4200.0
2013-10-25 12:00:00,36.0,36.0,35.95,35.95,4300.0,36.0,36.0,35.95,35.95,4300.0
2013-10-25 12:05:00,35.95,35.98,35.95,35.98,2800.0,35.95,35.98,35.95,35.98,2800.0
2013-10-25 12:10:00,35.98,35.98,35.92,35.93,5700.0,35.98,35.98,35.92,35.93,5700.0
2013-10-25 12:15:00,35.94,35.97,35.94,35.94,3300.0,35.94,35.97,35.94,35.94,3300.0
2013-10-25 12:20:00,35.95,35.96,35.94,35.95,2600.0,35.95,35.96,35.94,35.95,2600.0
2013-10-25 12:25:00,35.96,35.98,35.96,35.98,900.0,35.96,35.98,35.96,35.98,900.0
2013-10-25 12:30:00,35.98,35.98,35.95,35.96,3800.0,35.98,35.98,35.95,35.96,3800.0
2013-10-25 12:35:00,35.96,35.97,35.96,35.97,300.0,35.96,35.97,35.96,35.97,300.0
2013-10-25 12:40:00,35.98,35.99,35.97,35.98,7100.0,35.98,35.99,35.97,35.98,7100.0
2013-10-25 12:45:00,35.98,36.07,35.98,36.07,3200.0,35.98,36.07,35.98,36.07,3200.0
2013-10-25 12:50:00,36.09,36.09,36.06,36.07,7200.0,36.09,36.09,36.06,36.07,7200.0
2013-10-25 12:55:00,36.07,36.08,36.05,36.05,4700.0,36.07,36.08,36.05,36.05,4700.0
2013-10-25 13:00:00,36.05,36.07,36.05,36.05,3600.0,36.05,36.07,36.05,36.05,3600.0
2013-10-25 13:05:00,36.05,36.05,36.03,36.05,2700.0,36.05,36.05,36.03,36.05,2700.0
2013-10-25 13:10:00,36.05,36.05,36.03,36.04,6100.0,36.05,36.05,36.03,36.04,6100.0
2013-10-25 13:15:00,36.04,36.05,36.02,36.02,8500.0,36.04,36.05,36.02,36.02,8500.0
2013-10-25 13:20:00,36.02,36.02,35.97,36.0,5000.0,36.02,36.02,35.97,36.0,5000.0
2013-10-25 13:25:00,36.0,36.04,36.0,36.02,5400.0,36.0,36.04,36.0,36.02,5400.0
2013-10-25 13:30:00,36.02,36.02,35.97,35.98,16000.0,36.02,36.02,35.97,35.98,16000.0
2013-10-25 13:35:00,35.98,36.0,35.96,35.98,23400.0,35.98,36.0,35.96,35.98,23400.0
2013-10-25 13:40:00,35.98,36.03,35.98,36.02,11600.0,35.98,36.03,35.98,36.02,11600.0
2013-10-25 13:45:00,36.02,36.04,36.01,36.01,11100.0,36.02,36.04,36.01,36.01,11100.0
2013-10-25 13:50:00,36.02,36.04,36.01,36.02,4200.0,36.02,36.04,36.01,36.02,4200.0
2013-10-25 13:55:00,36.03,36.07,36.02,36.07,7500.0,36.03,36.07,36.02,36.07,7500.0
2013-10-25 14:00:00,36.08,36.08,36.05,36.07,11500.0,36.08,36.08,36.05,36.07,11500.0
2013-10-25 14:05:00,36.07,36.15,36.07,36.13,12800.0,36.07,36.15,36.07,36.13,12800.0
2013-10-25 14:10:00,36.15,36.15,36.13,36.15,5100.0,36.15,36.15,36.13,36.15,5100.0
2013-10-25 14:15:00,36.16,36.19,36.15,36.16,7800.0,36.16,36.19,36.15,36.16,7800.0
2013-10-25 14:20:00,36.17,36.2,36.16,36.2,4600.0,36.17,36.2,36.16,36.2,4600.0
2013-10-25 14:25:00,36.21,36.27,36.2,36.27,5800.0,36.21,36.27,36.2,36.27,5800.0
2013-10-25 14:30:00,36.26,36.26,36.21,36.24,9700.0,36.26,36.26,36.21,36.24,9700.0
2013-10-25 14:35:00,36.24,36.29,36.24,36.28,5200.0,36.24,36.29,36.24,36.28,5200.0
2013-10-25 14:40:00,36.29,36.32,36.29,36.29,10000.0,36.29,36.32,36.29,36.29,10000.0
2013-10-25 14:45:00,36.28,36.31,36.28,36.31,2700.0,36.28,36.31,36.28,36.31,2700.0
2013-10-25 14:50:00,36.31,36.32,36.3,36.32,2800.0,36.31,36.32,36.3,36.32,2800.0
2013-10-25 14:55:00,36.34,36.34,36.29,36.3,8900.0,36.34,36.34,36.29,36.3,8900.0
2013-10-25 15:00:00,36.3,36.3,36.26,36.27,5000.0,36.3,36.3,36.26,36.27,5000.0
2013-10-25 15:05:00,36.27,36.27,36.23,36.23,14600.0,36.27,36.27,36.23,36.23,14600.0
2013-10-25 15:10:00,36.23,36.27,36.23,36.26,11100.0,36.23,36.27,36.23,36.26,11100.0
2013-10-25 15:15:00,36.25,36.26,36.23,36.23,16800.0,36.25,36.26,36.23,36.23,16800.0
2013-10-25 15:20:00,36.23,36.25,36.21,36.23,8900.0,36.23,36.25,36.21,36.23,8900.0
2013-10-25 15:25:00,36.23,36.24,36.23,36.24,5100.0,36.23,36.24,36.23,36.24,5100.0
2013-10-25 15:30:00,36.23,36.24,36.19,36.2,15500.0,36.23,36.24,36.19,36.2,15500.0
2013-10-25 15:35:00,36.2,36.2,36.17,36.18,9700.0,36.2,36.2,36.17,36.18,9700.0
2013-10-25 15:40:00,36.18,36.18,36.15,36.15,22900.0,36.18,36.18,36.15,36.15,22900.0
2013-10-25 15:45:00,36.16,36.2,36.14,36.19,21000.0,36.16,36.2,36.14,36.19,21000.0
2013-10-25 15:50:00,36.2,36.25,36.2,36.25,40500.0,36.2,36.25,36.2,36.25,40500.0
2013-10-25 15:55:00,36.25,36.26,36.24,36.25,41800.0,36.25,36.26,36.24,36.25,41800.0
2013-10-28 09:30:00,36.34,36.34,36.25,36.25,3300.0,36.34,36.34,36.25,36.25,3300.0
2013-10-28 09:35:00,36.25,36.26,36.25,36.26,200.0,36.25,36.26,36.25,36.26,200.0
2013-10-28 09:40:00,36.27,36.3,36.24,36.3,2400.0,36.27,36.3,36.24,36.3,2400.0
2013-10-28 09:45:00,36.28,36.32,36.27,36.32,2200.0,36.28,36.32,36.27,36.32,2200.0
2013-10-28 09:50:00,36.29,36.29,36.22,36.22,1300.0,36.29,36.29,36.22,36.22,1300.0
2013-10-28 09:55:00,36.23,36.26,36.22,36.24,3100.0,36.23,36.26,36.22,36.24,3100.0
2013-10-28 10:00:00,36.23,36.3,36.19,36.3,4000.0,36.23,36.3,36.19,36.3,4000.0
2013-10-28 10:05:00,36.31,36.37,36.29,36.37,1800.0,36.31,36.37,36.29,36.37,1800.0
2013-10-28 10:10:00,36.34,36.43,36.34,36.42,3400.0,36.34,36.43,36.34,36.42,3400.0
2013-10-28 10:15:00,36.44,36.44,36.42,36.44,2400.0,36.44,36.44,36.42,36.44,2400.0
2013-10-28 10:20:00,36.43,36.43,36.39,36.39,3000.0,36.43,36.43,36.39,36.39,3000.0
2013-10-28 10:25:00,36.38,36.38,36.32,36.35,2300.0,36.38,36.38,36.32,36.35,2300.0
2013-10-28 10:30:00,36.35,36.35,36.28,36.31,2600.0,36.35,36.35,36.28,36.31,2600.0
2013-10-28 10:35:00,36.3,36.34,36.3,36.34,2400.0,36.3,36.34,36.3,36.34,2400.0
2013-10-28 10:40:00,36.35,36.35,36.29,36.29,2100.0,36.35,36.35,36.29,36.29,2100.0
2013-10-28 10:45:00,36.31,36.31,36.29,36.31,4300.0,36.31,36.31,36.29,36.31,4300.0
2013-10-28 10:50:00,36.33,36.33,36.28,36.31,1700.0,36.33,36.33,36.28,36.31,1700.0
2013-10-28 10:55:00,36.3,36.3,36.24,36.25,6600.0,36.3,36.3,36.24,36.25,6600.0
2013-10-28 11:00:00,36.26,36.3,36.26,36.28,3300.0,36.26,36.3,36.26,36.28,3300.0
2013-10-28 11:05:00,36.28,36.3,36.25,36.25,3600.0,36.28,36.3,36.25,36.25,3600.0
2013-10-28 11:10:00,36.25,36.31,36.25,36.27,5800.0,36.25,36.31,36.25,36.27,5800.0
2013-10-28 11:15:00,36.25,36.25,36.23,36.25,2900.0,36.25,36.25,36.23,36.25,2900.0
2013-10-28 11:20:00,36.24,36.27,36.23,36.24,4100.0,36.24,36.27,36.23,36.24,4100.0
2013-10-28 11:25:00,36.23,36.31,36.23,36.3,4300.0,36.23,36.31,36.23,36.3,4300.0
2013-10-28 11:30:00,36.3,36.3,36.26,36.27,2200.0,36.3,36.3,36.26,36.27,2200.0
2013-10-28 11:35:00,36.27,36.27,36.25,36.27,1600.0,36.27,36.27,36.25,36.27,1600.0
2013-10-28 11:40:00,36.27,36.27,36.26,36.26,2200.0,36.27,36.27,36.26,36.26,2200.0
2013-10-28 11:45:00,36.26,36.26,36.23,36.25,3600.0,36.26,36.26,36.23,36.25,3600.0
2013-10-28 11:50:00,36.25,36.26,36.23,36.26,1600.0,36.25,36.26,36.23,36.26,1600.0
2013-10-28 11:55:00,36.24,36.28,36.24,36.27,2100.0,36.24,36.28,36.24,36.27,2100.0
2013-10-28 12:00:00,36.31,36.31,36.29,36.29,1500.0,36.31,36.31,36.29,36.29,1500.0
2013-10-28 12:05:00,36.3,36.31,36.3,36.3,1300.0,36.3,36.31,36.3,36.3,1300.0
2013-10-28 12:10:00,36.3,36.33,36.3,36.33,1300.0,36.3,36.33,36.3,36.33,1300.0
2013-10-28 12:15:00,36.33,36.36,36.32,36.35,4500.0,36.33,36.36,36.32,36.35,4500.0
2013-10-28 12:20:00,36.34,36.35,36.3,36.31,2700.0,36.34,36.35,36.3,36.31,2700.0
2013-10-28 12:25:00,36.32,36.35,36.3,36.3,10900.0,36.32,36.35,36.3,36.3,10900.0
2013-10-28 12:30:00,36.32,36.32,36.3,36.3,1700.0,36.32,36.32,36.3,36.3,1700.0
2013-10-28 12:35:00,36.3,36.3,36.23,36.27,7200.0,36.3,36.3,36.23,36.27,7200.0
2013-10-28 12:40:00,36.25,36.27,36.24,36.25,3000.0,36.25,36.27,36.24,36.25,3000.0
2013-10-28 12:45:00,36.25,36.3,36.25,36.26,9000.0,36.25,36.3,36.25,36.26,9000.0
2013-10-28 12:50:00,36.26,36.28,36.26,36.26,2800.0,36.26,36.28,36.26,36.26,2800.0
2013-10-28 12:55:00,36.25,36.28,36.25,36.27,1800.0,36.25,36.28,36.25,36.27,1800.0
2013-10-28 13:00:00,36.27,36.31,36.27,36.31,2000.0,36.27,36.31,36.27,36.31,2000.0
2013-10-28 13:05:00,36.31,36.32,36.31,36.32,900.0,36.31,36.32,36.31,36.32,900.0
2013-10-28 13:10:00,36.33,36.33,36.32,36.32,1200.0,36.33,36.33,36.32,36.32,1200.0
2013-10-28 13:15:00,36.34,36.34,36.3,36.32,3900.0,36.34,36.34,36.3,36.32,3900.0
2013-10-28 13:20:00,36.32,36.36,36.32,36.36,1700.0,36.32,36.36,36.32,36.36,1700.0
2013-10-28 13:25:00,36.35,36.38,36.34,36.38,1300.0,36.35,36.38,36.34,36.38,1300.0
2013-10-28 13:30:00,36.38,36.39,36.37,36.39,2000.0,36.38,36.39,36.37,36.39,2000.0
2013-10-28 13:35:00,36.39,36.39,36.36,36.37,2600.0,36.39,36.39,36.36,36.37,2600.0
2013-10-28 13:40:00,36.41,36.43,36.41,36.43,3200.0,36.41,36.43,36.41,36.43,3200.0
2013-10-28 13:45:00,36.43,36.44,36.38,36.38,6800.0,36.43,36.44,36.38,36.38,6800.0
2013-10-28 13:50:00,36.39,36.4,36.38,36.38,4700.0,36.39,36.4,36.38,36.38,4700.0
2013-10-28 13:55:00,36.37,36.38,36.36,36.37,1300.0,36.37,36.38,36.36,36.37,1300.0
2013-10-28 14:00:00,36.38,36.4,36.38,36.4,2100.0,36.38,36.4,36.38,36.4,2100.0
2013-10-28 14:05:00,36.41,36.41,36.39,36.41,2100.0,36.41,36.41,36.39,36.41,2100.0
2013-10-28 14:10:00,36.41,36.43,36.4,36.43,9300.0,36.41,36.43,36.4,36.43,9300.0
2013-10-28 14:15:00,36.42,36.45,36.42,36.45,2300.0,36.42,36.45,36.42,36.45,2300.0
2013-10-28 14:20:00,36.45,36.46,36.44,36.45,4200.0,36.45,36.46,36.44,36.45,4200.0
2013-10-28 14:25:00,36.46,36.48,36.45,36.46,6100.0,36.46,36.48,36.45,36.46,6100.0
2013-10-28 14:30:00,36.45,36.46,36.43,36.44,6100.0,36.45,36.46,36.43,36.44,6100.0
2013-10-28 14:35:00,36.43,36.44,36.36,36.38,11300.0,36.43,36.44,36.36,36.38,11300.0
2013-10-28 14:40:00,36.38,36.38,36.35,36.35,15200.0,36.38,36.38,36.35,36.35,15200.0
2013-10-28 14:45:00,36.34,36.34,36.32,36.34,2400.0,36.34,36.34,36.32,36.34,2400.0
2013-10-28 14:50:00,36.35,36.35,36.33,36.33,3900.0,36.35,36.35,36.33,36.33,3900.0
2013-10-28 14:55:00,36.33,36.34,36.32,36.34,5300.0,36.33,36.34,36.32,36.34,5300.0
2013-10-28 15:00:00,36.33,36.33,36.3,36.3,2800.0,36.33,36.33,36.3,36.3,2800.0
2013-10-28 15:05:00,36.31,36.31,36.29,36.29,5900.0,36.31,36.31,36.29,36.29,5900.0
2013-10-28 15:10:00,36.29,36.29,36.27,36.28,3800.0,36.29,36.29,36.27,36.28,3800.0
2013-10-28 15:15:00,36.27,36.31,36.27,36.31,3100.0,36.27,36.31,36.27,36.31,3100.0
2013-10-28 15:20:00,36.31,36.33,36.3,36.33,1900.0,36.31,36.33,36.3,36.33,1900.0
2013-10-28 15:25:00,36.33,36.37,36.33,36.36,5600.0,36.33,36.37,36.33,36.36,5600.0
2013-10-28 15:30:00,36.36,36.37,36.35,36.35,8500.0,36.36,36.37,36.35,36.35,8500.0
2013-10-28 15:35:00,36.36,36.38,36.34,36.37,6300.0,36.36,36.38,36.34,36.37,6300.0
2013-10-28 15:40:00,36.37,36.4,36.36,36.39,8200.0,36.37,36.4,36.36,36.39,8200.0
2013-10-28 15:45:00,36.39,36.39,36.34,36.35,12500.0,36.39,36.39,36.34,36.35,12500.0
2013-10-28 15:50:00,36.34,36.4,36.34,36.39,14200.0,36.34,36.4,36.34,36.39,14200.0
2013-10-28 15:55:00,36.4,36.47,36.39,36.46,30700.0,36.4,36.47,36.39,36.46,30700.0
2013-10-29 09:30:00,36.61,36.81,36.46,36.6,2500.0,36.61,36.81,36.46,36.6,2500.0
2013-10-29 09:35:00,36.61,36.65,36.59,36.63,2000.0,36.61,36.65,36.59,36.63,2000.0
2013-10-29 09:40:00,36.58,36.62,36.58,36.61,400.0,36.58,36.62,36.58,36.61,400.0
2013-10-29 09:45:00,36.6,36.6,36.56,36.56,400.0,36.6,36.6,36.56,36.56,400.0
2013-10-29 09:50:00,36.59,36.61,36.54,36.55,2300.0,36.59,36.61,36.54,36.55,2300.0
2013-10-29 09:55:00,36.56,36.56,36.54,36.54,3700.0,36.56,36.56,36.54,36.54,3700.0
2013-10-29 10:00:00,36.55,36.55,36.39,36.41,5100.0,36.55,36.55,36.39,36.41,5100.0
2013-10-29 10:05:00,36.42,36.44,36.39,36.44,2000.0,36.42,36.44,36.39,36.44,2000.0
2013-10-29 10:10:00,36.46,36.52,36.46,36.51,1400.0,36.46,36.52,36.46,36.51,1400.0
2013-10-29 10:15:00,36.48,36.49,36.45,36.46,3100.0,36.48,36.49,36.45,36.46,3100.0
2013-10-29 10:20:00,36.46,36.46,36.41,36.41,1900.0,36.46,36.46,36.41,36.41,1900.0
2013-10-29 10:25:00,36.42,36.44,36.42,36.44,2300.0,36.42,36.44,36.42,36.44,2300.0
2013-10-29 10:30:00,36.45,36.48,36.43,36.44,2200.0,36.45,36.48,36.43,36.44,2200.0
2013-10-29 10:35:00,36.43,36.43,36.4,36.43,1900.0,36.43,36.43,36.4,36.43,1900.0
2013-10-29 10:40:00,36.41,36.41,36.33,36.34,2300.0,36.41,36.41,36.33,36.34,2300.0
2013-10-29 10:45:00,36.33,36.37,36.33,36.34,6500.0,36.33,36.37,36.33,36.34,6500.0
2013-10-29 10:50:00,36.34,36.34,36.31,36.31,4200.0,36.34,36.34,36.31,36.31,4200.0
2013-10-29 10:55:00,36.32,36.32,36.28,36.28,3300.0,36.32,36.32,36.28,36.28,3300.0
2013-10-29 11:00:00,36.28,36.3,36.28,36.3,1300.0,36.28,36.3,36.28,36.3,1300.0
2013-10-29 11:05:00,36.31,36.32,36.29,36.3,2700.0,36.31,36.32,36.29,36.3,2700.0
2013-10-29 11:10:00,36.31,36.31,36.3,36.3,1500.0,36.31,36.31,36.3,36.3,1500.0
2013-10-29 11:15:00,36.3,36.32,36.29,36.29,3000.0,36.3,36.32,36.29,36.29,3000.0
2013-10-29 11:20:00,36.28,36.28,36.24,36.26,4000.0,36.28,36.28,36.24,36.26,4000.0
2013-10-29 11:25:00,36.28,36.28,36.25,36.25,900.0,36.28,36.28,36.25,36.25,900.0
2013-10-29 11:30:00,36.25,36.25,36.21,36.21,4200.0,36.25,36.25,36.21,36.21,4200.0
2013-10-29 11:35:00,36.2,36.2,36.14,36.15,2200.0,36.2,36.2,36.14,36.15,2200.0
2013-10-29 11:40:00,36.15,36.16,36.15,36.16,2300.0,36.15,36.16,36.15,36.16,2300.0
2013-10-29 11:45:00,36.18,36.18,36.15,36.17,2700.0,36.18,36.18,36.15,36.17,2700.0
2013-10-29 11:50:00,36.17,36.2,36.16,36.19,1100.0,36.17,36.2,36.16,36.19,1100.0
2013-10-29 11:55:00,36.19,36.19,36.13,36.14,3400.0,36.19,36.19,36.13,36.14,3400.0
2013-10-29 12:00:00,36.15,36.18,36.14,36.18,2000.0,36.15,36.18,36.14,36.18,2000.0
2013-10-29 12:05:00,36.17,36.17,36.17,36.17,100.0,36.17,36.17,36.17,36.17,100.0
2013-10-29 12:10:00,36.19,36.19,36.15,36.17,3200.0,36.19,36.19,36.15,36.17,3200.0
2013-10-29 12:15:00,36.17,36.17,36.16,36.17,1700.0,36.17,36.17,36.16,36.17,1700.0
2013-10-29 12:20:00,36.17,36.23,36.17,36.23,1700.0,36.17,36.23,36.17,36.23,1700.0
2013-10-29 12:25:00,36.23,36.24,36.22,36.24,2000.0,36.23,36.24,36.22,36.24,2000.0
2013-10-29 12:30:00,36.26,36.26,36.24,36.25,2100.0,36.26,36.26,36.24,36.25,2100.0
2013-10-29 12:35:00,36.24,36.24,36.23,36.23,1400.0,36.24,36.24,36.23,36.23,1400.0
2013-10-29 12:40:00,36.23,36.23,36.2,36.2,1800.0,36.23,36.23,36.2,36.2,1800.0
2013-10-29 12:45:00,36.21,36.25,36.21,36.24,2100.0,36.21,36.25,36.21,36.24,2100.0
2013-10-29 12:50:00,36.25,36.27,36.23,36.27,3700.0,36.25,36.27,36.23,36.27,3700.0
2013-10-29 12:55:00,36.27,36.27,36.24,36.24,1300.0,36.27,36.27,36.24,36.24,1300.0
2013-10-29 13:00:00,36.26,36.3,36.25,36.3,3000.0,36.26,36.3,36.25,36.3,3000.0
2013-10-29 13:05:00,36.29,36.31,36.29,36.31,1200.0,36.29,36.31,36.29,36.31,1200.0
2013-10-29 13:10:00,36.29,36.29,36.23,36.24,7300.0,36.29,36.29,36.23,36.24,7300.0
2013-10-29 13:15:00,36.23,36.27,36.21,36.27,5500.0,36.23,36.27,36.21,36.27,5500.0
2013-10-29 13:20:00,36.26,36.26,36.24,36.26,2000.0,36.26,36.26,36.24,36.26,2000.0
2013-10-29 13:25:00,36.24,36.24,36.2,36.22,3200.0,36.24,36.24,36.2,36.22,3200.0
2013-10-29 13:30:00,36.22,36.24,36.21,36.23,11300.0,36.22,36.24,36.21,36.23,11300.0
2013-10-29 13:35:00,36.24,36.25,36.22,36.24,14200.0,36.24,36.25,36.22,36.24,14200.0
2013-10-29 13:40:00,36.24,36.25,36.23,36.25,3800.0,36.24,36.25,36.23,36.25,3800.0
2013-10-29 13:45:00,36.25,36.28,36.25,36.26,1900.0,36.25,36.28,36.25,36.26,1900.0
2013-10-29 13:50:00,36.27,36.28,36.27,36.27,3400.0,36.27,36.28,36.27,36.27,3400.0
2013-10-29 13:55:00,36.26,36.26,36.26,36.26,1200.0,36.26,36.26,36.26,36.26,1200.0
2013-10-29 14:00:00,36.26,36.26,36.24,36.24,1900.0,36.26,36.26,36.24,36.24,1900.0
2013-10-29 14:05:00,36.24,36.26,36.24,36.24,3600.0,36.24,36.26,36.24,36.24,3600.0
2013-10-29 14:10:00,36.24,36.24,36.23,36.24,3600.0,36.24,36.24,36.23,36.24,3600.0
2013-10-29 14:15:00,36.24,36.24,36.21,36.22,2100.0,36.24,36.24,36.21,36.22,2100.0
2013-10-29 14:20:00,36.23,36.25,36.23,36.25,2100.0,36.23,36.25,36.23,36.25,2100.0
2013-10-29 14:25:00,36.24,36.25,36.23,36.24,9400.0,36.24,36.25,36.23,36.24,9400.0
2013-10-29 14:30:00,36.23,36.25,36.23,36.25,4100.0,36.23,36.25,36.23,36.25,4100.0
2013-10-29 14:35:00,36.26,36.26,36.25,36.25,2400.0,36.26,36.26,36.25,36.25,2400.0
2013-10-29 14:40:00,36.25,36.25,36.22,36.22,4900.0,36.25,36.25,36.22,36.22,4900.0
2013-10-29 14:45:00,36.23,36.26,36.23,36.26,2700.0,36.23,36.26,36.23,36.26,2700.0
2013-10-29 14:50:00,36.27,36.29,36.27,36.29,800.0,36.27,36.29,36.27,36.29,800.0
2013-10-29 14:55:00,36.28,36.28,36.27,36.27,5300.0,36.28,36.28,36.27,36.27,5300.0
2013-10-29 15:00:00,36.26,36.27,36.25,36.27,4400.0,36.26,36.27,36.25,36.27,4400.0
2013-10-29 15:05:00,36.27,36.27,36.26,36.27,3400.0,36.27,36.27,36.26,36.27,3400.0
2013-10-29 15:10:00,36.27,36.29,36.27,36.29,8100.0,36.27,36.29,36.27,36.29,8100.0
2013-10-29 15:15:00,36.29,36.32,36.29,36.32,1800.0,36.29,36.32,36.29,36.32,1800.0
2013-10-29 15:20:00,36.32,36.32,36.28,36.31,6500.0,36.32,36.32,36.28,36.31,6500.0
2013-10-29 15:25:00,36.31,36.33,36.31,36.32,4400.0,36.31,36.33,36.31,36.32,4400.0
2013-10-29 15:30:00,36.32,36.32,36.27,36.27,5500.0,36.32,36.32,36.27,36.27,5500.0
2013-10-29 15:35:00,36.28,36.3,36.27,36.3,4600.0,36.28,36.3,36.27,36.3,4600.0
2013-10-29 15:40:00,36.31,36.32,36.3,36.32,7600.0,36.31,36.32,36.3,36.32,7600.0
2013-10-29 15:45:00,36.32,36.32,36.27,36.27,11500.0,36.32,36.32,36.27,36.27,11500.0
2013-10-29 15:50:00,36.27,36.34,36.27,36.34,32600.0,36.27,36.34,36.27,36.34,32600.0
2013-10-29 15:55:00,36.34,36.38,36.33,36.38,74800.0,36.34,36.38,36.33,36.38,74800.0
2013-10-30 09:30:00,36.36,36.48,36.33,36.4,5900.0,36.36,36.48,36.33,36.4,5900.0
2013-10-30 09:35:00,36.45,36.46,36.35,36.35,400.0,36.45,36.46,36.35,36.35,400.0
2013-10-30 09:40:00,36.37,36.37,36.37,36.37,300.0,36.37,36.37,36.37,36.37,300.0
2013-10-30 09:45:00,36.4,36.47,36.4,36.43,3200.0,36.4,36.47,36.4,36.43,3200.0
2013-10-30 09:50:00,36.46,36.5,36.39,36.42,23200.0,36.46,36.5,36.39,36.42,23200.0
2013-10-30 09:55:00,36.43,36.51,36.43,36.49,8800.0,36.43,36.51,36.43,36.49,8800.0
2013-10-30 10:00:00,36.49,36.49,36.41,36.48,9600.0,36.49,36.49,36.41,36.48,9600.0
2013-10-30 10:05:00,36.47,36.49,36.44,36.47,21200.0,36.47,36.49,36.44,36.47,21200.0
2013-10-30 10:10:00,36.48,36.48,36.45,36.47,3000.0,36.48,36.48,36.45,36.47,3000.0
2013-10-30 10:15:00,36.46,36.5,36.45,36.47,11000.0,36.46,36.5,36.45,36.47,11000.0
2013-10-30 10:20:00,36.48,36.5,36.47,36.49,2000.0,36.48,36.5,36.47,36.49,2000.0
2013-10-30 10:25:00,36.5,36.5,36.45,36.46,5600.0,36.5,36.5,36.45,36.46,5600.0
2013-10-30 10:30:00,36.48,36.49,36.48,36.49,1100.0,36.48,36.49,36.48,36.49,1100.0
2013-10-30 10:35:00,36.49,36.51,36.49,36.49,1400.0,36.49,36.51,36.49,36.49,1400.0
2013-10-30 10:40:00,36.48,36.51,36.48,36.5,700.0,36.48,36.51,36.48,36.5,700.0
2013-10-30 10:45:00,36.53,36.55,36.53,36.55,200.0,36.53,36.55,36.53,36.55,200.0
2013-10-30 10:50:00,36.55,36.58,36.54,36.58,3300.0,36.55,36.58,36.54,36.58,3300.0
2013-10-30 10:55:00,36.57,36.57,36.5,36.52,1300.0,36.57,36.57,36.5,36.52,1300.0
2013-10-30 11:00:00,36.52,36.53,36.51,36.53,1000.0,36.52,36.53,36.51,36.53,1000.0
2013-10-30 11:05:00,36.52,36.56,36.52,36.55,1000.0,36.52,36.56,36.52,36.55,1000.0
2013-10-30 11:10:00,36.54,36.54,36.49,36.51,600.0,36.54,36.54,36.49,36.51,600.0
2013-10-30 11:15:00,36.5,36.52,36.47,36.48,5700.0,36.5,36.52,36.47,36.48,5700.0
2013-10-30 11:20:00,36.48,36.48,36.42,36.44,900.0,36.48,36.48,36.42,36.44,900.0
2013-10-30 11:25:00,36.41,36.45,36.41,36.45,900.0,36.41,36.45,36.41,36.45,900.0
2013-10-30 11:30:00,36.42,36.44,36.42,36.42,600.0,36.42,36.44,36.42,36.42,600.0
2013-10-30 11:35:00,36.4,36.4,36.34,36.34,2100.0,36.4,36.4,36.34,36.34,2100.0
2013-10-30 11:40:00,36.33,36.34,36.3,36.3,3200.0,36.33,36.34,36.3,36.3,3200.0
2013-10-30 11:45:00,36.31,36.32,36.29,36.29,2000.0,36.31,36.32,36.29,36.29,2000.0
2013-10-30 11:50:00,36.29,36.29,36.22,36.26,2300.0,36.29,36.29,36.22,36.26,2300.0
2013-10-30 11:55:00,36.25,36.25,36.22,36.23,900.0,36.25,36.25,36.22,36.23,900.0
2013-10-30 12:00:00,36.23,36.25,36.23,36.25,1000.0,36.23,36.25,36.23,36.25,1000.0
2013-10-30 12:05:00,36.25,36.25,36.2,36.21,2900.0,36.25,36.25,36.2,36.21,2900.0
2013-10-30 12:10:00,36.19,36.19,36.18,36.18,900.0,36.19,36.19,36.18,36.18,900.0
2013-10-30 12:15:00,36.17,36.18,36.14,36.16,900.0,36.17,36.18,36.14,36.16,900.0
2013-10-30 12:20:00,36.16,36.19,36.15,36.15,1300.0,36.16,36.19,36.15,36.15,1300.0
2013-10-30 12:25:00,36.13,36.16,36.13,36.13,2100.0,36.13,36.16,36.13,36.13,2100.0
2013-10-30 12:30:00,36.16,36.16,36.14,36.14,200.0,36.16,36.16,36.14,36.14,200.0
2013-10-30 12:35:00,36.17,36.17,36.16,36.16,1200.0,36.17,36.17,36.16,36.16,1200.0
2013-10-30 12:40:00,36.17,36.18,36.17,36.18,700.0,36.17,36.18,36.17,36.18,700.0
2013-10-30 12:45:00,36.2,36.21,36.19,36.21,1000.0,36.2,36.21,36.19,36.21,1000.0
2013-10-30 12:50:00,36.2,36.2,36.2,36.2,700.0,36.2,36.2,36.2,36.2,700.0
2013-10-30 12:55:00,36.2,36.21,36.2,36.21,800.0,36.2,36.21,36.2,36.21,800.0
2013-10-30 13:00:00,36.21,36.24,36.21,36.23,800.0,36.21,36.24,36.21,36.23,800.0
2013-10-30 13:05:00,36.23,36.24,36.21,36.21,400.0,36.23,36.24,36.21,36.21,400.0
2013-10-30 13:10:00,36.22,36.22,36.22,36.22,200.0,36.22,36.22,36.22,36.22,200.0
2013-10-30 13:15:00,36.21,36.26,36.21,36.25,1700.0,36.21,36.26,36.21,36.25,1700.0
2013-10-30 13:20:00,36.25,36.25,36.19,36.19,1300.0,36.25,36.25,36.19,36.19,1300.0
2013-10-30 13:25:00,36.19,36.19,36.19,36.19,0.0,36.19,36.19,36.19,36.19,0.0
2013-10-30 13:30:00,36.2,36.21,36.2,36.21,500.0,36.2,36.21,36.2,36.21,500.0
2013-10-30 13:35:00,36.21,36.23,36.21,36.23,900.0,36.21,36.23,36.21,36.23,900.0
2013-10-30 13:40:00,36.23,36.23,36.23,36.23,100.0,36.23,36.23,36.23,36.23,100.0
2013-10-30 13:45:00,36.2,36.21,36.2,36.21,200.0,36.2,36.21,36.2,36.21,200.0
2013-10-30 13:50:00,36.22,36.22,36.22,36.22,200.0,36.22,36.22,36.22,36.22,200.0
2013-10-30 13:55:00,36.21,36.24,36.21,36.23,1400.0,36.21,36.24,36.21,36.23,1400.0
2013-10-30 14:00:00,36.23,36.34,36.22,36.24,2400.0,36.23,36.34,36.22,36.24,2400.0
2013-10-30 14:05:00,36.3,36.33,36.22,36.22,3100.0,36.3,36.33,36.22,36.22,3100.0
2013-10-30 14:10:00,36.22,36.28,36.22,36.25,1300.0,36.22,36.28,36.22,36.25,1300.0
2013-10-30 14:15:00,36.26,36.26,36.11,36.14,3500.0,36.26,36.26,36.11,36.14,3500.0
2013-10-30 14:20:00,36.17,36.17,36.13,36.13,300.0,36.17,36.17,36.13,36.13,300.0
2013-10-30 14:25:00,36.13,36.17,36.12,36.15,1700.0,36.13,36.17,36.12,36.15,1700.0
2013-10-30 14:30:00,36.17,36.24,36.17,36.24,900.0,36.17,36.24,36.17,36.24,900.0
2013-10-30 14:35:00,36.21,36.21,36.16,36.16,2400.0,36.21,36.21,36.16,36.16,2400.0
2013-10-30 14:40:00,36.16,36.16,36.09,36.09,2300.0,36.16,36.16,36.09,36.09,2300.0
2013-10-30 14:45:00,36.09,36.16,36.09,36.16,4100.0,36.09,36.16,36.09,36.16,4100.0
2013-10-30 14:50:00,36.16,36.16,36.1,36.13,1400.0,36.16,36.16,36.1,36.13,1400.0
2013-10-30 14:55:00,36.14,36.19,36.13,36.17,3900.0,36.14,36.19,36.13,36.17,3900.0
2013-10-30 15:00:00,36.16,36.21,36.16,36.2,4800.0,36.16,36.21,36.16,36.2,4800.0
2013-10-30 15:05:00,36.2,36.23,36.2,36.21,4000.0,36.2,36.23,36.2,36.21,4000.0
2013-10-30 15:10:00,36.2,36.22,36.2,36.22,5400.0,36.2,36.22,36.2,36.22,5400.0
2013-10-30 15:15:00,36.22,36.25,36.21,36.25,7900.0,36.22,36.25,36.21,36.25,7900.0
2013-10-30 15:20:00,36.26,36.29,36.26,36.28,7500.0,36.26,36.29,36.26,36.28,7500.0
2013-10-30 15:25:00,36.28,36.33,36.28,36.33,7900.0,36.28,36.33,36.28,36.33,7900.0
2013-10-30 15:30:00,36.33,36.36,36.33,36.36,11700.0,36.33,36.36,36.33,36.36,11700.0
2013-10-30 15:35:00,36.36,36.4,36.34,36.4,10700.0,36.36,36.4,36.34,36.4,10700.0
2013-10-30 15:40:00,36.4,36.44,36.39,36.43,12000.0,36.4,36.44,36.39,36.43,12000.0
2013-10-30 15:45:00,36.43,36.45,36.34,36.35,13800.0,36.43,36.45,36.34,36.35,13800.0
2013-10-30 15:50:00,36.36,36.39,36.34,36.36,19500.0,36.36,36.39,36.34,36.36,19500.0
2013-10-30 15:55:00,36.36,36.38,36.33,36.35,36400.0,36.36,36.38,36.33,36.35,36400.0
2013-10-31 09:30:00,36.42,36.63,36.32,36.54,3800.0,36.42,36.63,36.32,36.54,3800.0
2013-10-31 09:35:00,36.41,36.52,36.41,36.45,1000.0,36.41,36.52,36.41,36.45,1000.0
2013-10-31 09:40:00,36.5,36.52,36.44,36.52,2300.0,36.5,36.52,36.44,36.52,2300.0
2013-10-31 09:45:00,36.52,36.59,36.49,36.51,1500.0,36.52,36.59,36.49,36.51,1500.0
2013-10-31 09:50:00,36.45,36.52,36.42,36.52,4700.0,36.45,36.52,36.42,36.52,4700.0
2013-10-31 09:55:00,36.48,36.52,36.46,36.51,3100.0,36.48,36.52,36.46,36.51,3100.0
2013-10-31 10:00:00,36.48,36.49,36.41,36.42,19900.0,36.48,36.49,36.41,36.42,19900.0
2013-10-31 10:05:00,36.42,36.42,36.35,36.4,6700.0,36.42,36.42,36.35,36.4,6700.0
2013-10-31 10:10:00,36.39,36.42,36.35,36.39,6300.0,36.39,36.42,36.35,36.39,6300.0
2013-10-31 10:15:00,36.38,36.43,36.36,36.38,23200.0,36.38,36.43,36.36,36.38,23200.0
2013-10-31 10:20:00,36.38,36.38,36.37,36.37,200.0,36.38,36.38,36.37,36.37,200.0
2013-10-31 10:25:00,36.37,36.43,36.37,36.42,2600.0,36.37,36.43,36.37,36.42,2600.0
2013-10-31 10:30:00,36.4,36.43,36.4,36.41,1500.0,36.4,36.43,36.4,36.41,1500.0
2013-10-31 10:35:00,36.41,36.41,36.35,36.41,2900.0,36.41,36.41,36.35,36.41,2900.0
2013-10-31 10:40:00,36.38,36.41,36.38,36.41,200.0,36.38,36.41,36.38,36.41,200.0
2013-10-31 10:45:00,36.42,36.45,36.42,36.45,500.0,36.42,36.45,36.42,36.45,500.0
2013-10-31 10:50:00,36.45,36.5,36.45,36.48,2600.0,36.45,36.5,36.45,36.48,2600.0
2013-10-31 10:55:00,36.48,36.51,36.48,36.48,2000.0,36.48,36.51,36.48,36.48,2000.0
2013-10-31 11:00:00,36.5,36.53,36.46,36.51,13800.0,36.5,36.53,36.46,36.51,13800.0
2013-10-31 11:05:00,36.53,36.53,36.49,36.5,2300.0,36.53,36.53,36.49,36.5,2300.0
2013-10-31 11:10:00,36.51,36.52,36.49,36.49,5800.0,36.51,36.52,36.49,36.49,5800.0
2013-10-31 11:15:00,36.49,36.49,36.48,36.49,1300.0,36.49,36.49,36.48,36.49,1300.0
2013-10-31 11:20:00,36.46,36.51,36.46,36.51,500.0,36.46,36.51,36.46,36.51,500.0
2013-10-31 11:25:00,36.51,36.52,36.49,36.51,700.0,36.51,36.52,36.49,36.51,700.0
2013-10-31 11:30:00,36.52,36.52,36.51,36.51,1300.0,36.52,36.52,36.51,36.51,1300.0
2013-10-31 11:35:00,36.51,36.52,36.48,36.5,9400.0,36.51,36.52,36.48,36.5,9400.0
2013-10-31 11:40:00,36.5,36.5,36.48,36.48,1600.0,36.5,36.5,36.48,36.48,1600.0
2013-10-31 11:45:00,36.47,36.48,36.47,36.48,200.0,36.47,36.48,36.47,36.48,200.0
2013-10-31 11:50:00,36.49,36.52,36.49,36.49,3100.0,36.49,36.52,36.49,36.49,3100.0
2013-10-31 11:55:00,36.49,36.49,36.42,36.42,4300.0,36.49,36.49,36.42,36.42,4300.0
2013-10-31 12:00:00,36.4,36.4,36.39,36.39,1100.0,36.4,36.4,36.39,36.39,1100.0
2013-10-31 12:05:00,36.46,36.46,36.46,36.46,200.0,36.46,36.46,36.46,36.46,200.0
2013-10-31 12:10:00,36.45,36.48,36.44,36.48,3400.0,36.45,36.48,36.44,36.48,3400.0
2013-10-31 12:15:00,36.48,36.5,36.46,36.5,2900.0,36.48,36.5,36.46,36.5,2900.0
2013-10-31 12:20:00,36.49,36.5,36.48,36.48,3100.0,36.49,36.5,36.48,36.48,3100.0
2013-10-31 12:25:00,36.48,36.49,36.43,36.43,3000.0,36.48,36.49,36.43,36.43,3000.0
2013-10-31 12:30:00,36.44,36.46,36.42,36.46,600.0,36.44,36.46,36.42,36.46,600.0
2013-10-31 12:35:00,36.47,36.47,36.45,36.46,1600.0,36.47,36.47,36.45,36.46,1600.0
2013-10-31 12:40:00,36.43,36.44,36.42,36.43,700.0,36.43,36.44,36.42,36.43,700.0
2013-10-31 12:45:00,36.45,36.45,36.43,36.43,1800.0,36.45,36.45,36.43,36.43,1800.0
2013-10-31 12:50:00,36.44,36.44,36.44,36.44,100.0,36.44,36.44,36.44,36.44,100.0
2013-10-31 12:55:00,36.45,36.45,36.44,36.44,800.0,36.45,36.45,36.44,36.44,800.0
2013-10-31 13:00:00,36.43,36.44,36.43,36.44,1100.0,36.43,36.44,36.43,36.44,1100.0
2013-10-31 13:05:00,36.43,36.45,36.43,36.44,1600.0,36.43,36.45,36.43,36.44,1600.0
2013-10-31 13:10:00,36.42,36.43,36.41,36.43,2300.0,36.42,36.43,36.41,36.43,2300.0
2013-10-31 13:15:00,36.43,36.43,36.41,36.41,1900.0,36.43,36.43,36.41,36.41,1900.0
2013-10-31 13:20:00,36.41,36.41,36.38,36.39,3100.0,36.41,36.41,36.38,36.39,3100.0
2013-10-31 13:25:00,36.39,36.42,36.39,36.42,2400.0,36.39,36.42,36.39,36.42,2400.0
2013-10-31 13:30:00,36.42,36.42,36.38,36.38,3800.0,36.42,36.42,36.38,36.38,3800.0
2013-10-31 13:35:00,36.38,36.38,36.34,36.36,2700.0,36.38,36.38,36.34,36.36,2700.0
2013-10-31 13:40:00,36.37,36.4,36.37,36.39,2300.0,36.37,36.4,36.37,36.39,2300.0
2013-10-31 13:45:00,36.39,36.39,36.39,36.39,800.0,36.39,36.39,36.39,36.39,800.0
2013-10-31 13:50:00,36.4,36.41,36.36,36.37,3500.0,36.4,36.41,36.36,36.37,3500.0
2013-10-31 13:55:00,36.37,36.39,36.37,36.39,800.0,36.37,36.39,36.37,36.39,800.0
2013-10-31 14:00:00,36.39,36.4,36.38,36.38,2200.0,36.39,36.4,36.38,36.38,2200.0
2013-10-31 14:05:00,36.39,36.39,36.35,36.35,2800.0,36.39,36.39,36.35,36.35,2800.0
2013-10-31 14:10:00,36.35,36.39,36.35,36.39,3700.0,36.35,36.39,36.35,36.39,3700.0
2013-10-31 14:15:00,36.39,36.41,36.38,36.4,8800.0,36.39,36.41,36.38,36.4,8800.0
2013-10-31 14:20:00,36.39,36.43,36.38,36.43,6800.0,36.39,36.43,36.38,36.43,6800.0
2013-10-31 14:25:00,36.43,36.47,36.42,36.47,4700.0,36.43,36.47,36.42,36.47,4700.0
2013-10-31 14:30:00,36.47,36.47,36.43,36.43,5500.0,36.47,36.47,36.43,36.43,5500.0
2013-10-31 14:35:00,36.42,36.43,36.4,36.4,2400.0,36.42,36.43,36.4,36.4,2400.0
2013-10-31 14:40:00,36.41,36.43,36.39,36.4,8300.0,36.41,36.43,36.39,36.4,8300.0
2013-10-31 14:45:00,36.4,36.4,36.39,36.4,1900.0,36.4,36.4,36.39,36.4,1900.0
2013-10-31 14:50:00,36.39,36.41,36.37,36.38,5100.0,36.39,36.41,36.37,36.38,5100.0
2013-10-31 14:55:00,36.38,36.41,36.38,36.39,6900.0,36.38,36.41,36.38,36.39,6900.0
2013-10-31 15:00:00,36.38,36.39,36.35,36.36,3500.0,36.38,36.39,36.35,36.36,3500.0
2013-10-31 15:05:00,36.37,36.37,36.34,36.37,7300.0,36.37,36.37,36.34,36.37,7300.0
2013-10-31 15:10:00,36.37,36.39,36.36,36.38,5100.0,36.37,36.39,36.36,36.38,5100.0
2013-10-31 15:15:00,36.37,36.41,36.37,36.39,7900.0,36.37,36.41,36.37,36.39,7900.0
2013-10-31 15:20:00,36.38,36.4,36.38,36.39,9900.0,36.38,36.4,36.38,36.39,9900.0
2013-10-31 15:25:00,36.39,36.4,36.38,36.39,10100.0,36.39,36.4,36.38,36.39,10100.0
2013-10-31 15:30:00,36.38,36.41,36.38,36.41,10400.0,36.38,36.41,36.38,36.41,10400.0
2013-10-31 15:35:00,36.41,36.45,36.41,36.44,16300.0,36.41,36.45,36.41,36.44,16300.0
2013-10-31 15:40:00,36.44,36.44,36.43,36.44,15300.0,36.44,36.44,36.43,36.44,15300.0
2013-10-31 15:45:00,36.44,36.45,36.39,36.43,45000.0,36.44,36.45,36.39,36.43,45000.0
2013-10-31 15:50:00,36.43,36.53,36.43,36.49,113700.0,36.43,36.53,36.43,36.49,113700.0
2013-10-31 15:55:00,36.49,36.5,36.41,36.45,119300.0,36.49,36.5,36.41,36.45,119300.0
2013-11-01 09:30:00,36.54,36.8,36.51,36.51,3500.0,36.54,36.8,36.51,36.51,3500.0
2013-11-01 09:35:00,36.53,36.53,36.48,36.48,1500.0,36.53,36.53,36.48,36.48,1500.0
2013-11-01 09:40:00,36.4,36.5,36.39,36.44,6900.0,36.4,36.5,36.39,36.44,6900.0
2013-11-01 09:45:00,36.49,36.52,36.45,36.5,11900.0,36.49,36.52,36.45,36.5,11900.0
2013-11-01 09:50:00,36.48,36.48,36.45,36.46,6600.0,36.48,36.48,36.45,36.46,6600.0
2013-11-01 09:55:00,36.46,36.51,36.4,36.48,17000.0,36.46,36.51,36.4,36.48,17000.0
2013-11-01 10:00:00,36.47,36.47,36.33,36.33,2000.0,36.47,36.47,36.33,36.33,2000.0
2013-11-01 10:05:00,36.33,36.48,36.33,36.39,14100.0,36.33,36.48,36.33,36.39,14100.0
2013-11-01 10:10:00,36.37,36.46,36.37,36.43,27600.0,36.37,36.46,36.37,36.43,27600.0
2013-11-01 10:15:00,36.42,36.43,36.32,36.33,3700.0,36.42,36.43,36.32,36.33,3700.0
2013-11-01 10:20:00,36.32,36.37,36.32,36.37,300.0,36.32,36.37,36.32,36.37,300.0
2013-11-01 10:25:00,36.33,36.33,36.31,36.33,1200.0,36.33,36.33,36.31,36.33,1200.0
2013-11-01 10:30:00,36.31,36.32,36.29,36.31,1000.0,36.31,36.32,36.29,36.31,1000.0
2013-11-01 10:35:00,36.32,36.32,36.28,36.29,900.0,36.32,36.32,36.28,36.29,900.0
2013-11-01 10:40:00,36.28,36.28,36.26,36.27,1400.0,36.28,36.28,36.26,36.27,1400.0
2013-11-01 10:45:00,36.28,36.28,36.23,36.26,7800.0,36.28,36.28,36.23,36.26,7800.0
2013-11-01 10:50:00,36.24,36.27,36.23,36.27,2500.0,36.24,36.27,36.23,36.27,2500.0
2013-11-01 10:55:00,36.28,36.3,36.27,36.3,3700.0,36.28,36.3,36.27,36.3,3700.0
2013-11-01 11:00:00,36.27,36.27,36.13,36.17,2800.0,36.27,36.27,36.13,36.17,2800.0
2013-11-01 11:05:00,36.14,36.15,36.06,36.07,2900.0,36.14,36.15,36.06,36.07,2900.0
2013-11-01 11:10:00,36.08,36.08,35.97,35.97,2700.0,36.08,36.08,35.97,35.97,2700.0
2013-11-01 11:15:00,36.03,36.03,35.99,36.03,600.0,36.03,36.03,35.99,36.03,600.0
2013-11-01 11:20:00,36.03,36.08,36.01,36.07,2500.0,36.03,36.08,36.01,36.07,2500.0
2013-11-01 11:25:00,36.04,36.08,36.04,36.06,1800.0,36.04,36.08,36.04,36.06,1800.0
2013-11-01 11:30:00,36.05,36.05,36.04,36.04,300.0,36.05,36.05,36.04,36.04,300.0
2013-11-01 11:35:00,36.07,36.07,36.07,36.07,100.0,36.07,36.07,36.07,36.07,100.0
2013-11-01 11:40:00,36.06,36.08,36.05,36.06,3100.0,36.06,36.08,36.05,36.06,3100.0
2013-11-01 11:45:00,36.07,36.07,36.03,36.05,1700.0,36.07,36.07,36.03,36.05,1700.0
2013-11-01 11:50:00,36.02,36.05,36.01,36.03,1100.0,36.02,36.05,36.01,36.03,1100.0
2013-11-01 11:55:00,36.04,36.04,35.96,35.96,800.0,36.04,36.04,35.96,35.96,800.0
2013-11-01 12:00:00,35.99,36.03,35.98,35.98,1600.0,35.99,36.03,35.98,35.98,1600.0
2013-11-01 12:05:00,36.01,36.03,35.95,36.02,3300.0,36.01,36.03,35.95,36.02,3300.0
2013-11-01 12:10:00,36.02,36.03,36.01,36.01,1400.0,36.02,36.03,36.01,36.01,1400.0
2013-11-01 12:15:00,36.02,36.03,36.01,36.01,1400.0,36.02,36.03,36.01,36.01,1400.0
2013-11-01 12:20:00,36.04,36.08,36.04,36.08,700.0,36.04,36.08,36.04,36.08,700.0
2013-11-01 12:25:00,36.09,36.09,36.08,36.08,1500.0,36.09,36.09,36.08,36.08,1500.0
2013-11-01 12:30:00,36.09,36.12,36.09,36.12,2800.0,36.09,36.12,36.09,36.12,2800.0
2013-11-01 12:35:00,36.12,36.12,36.12,36.12,0.0,36.12,36.12,36.12,36.12,0.0
2013-11-01 12:40:00,36.12,36.16,36.12,36.16,1200.0,36.12,36.16,36.12,36.16,1200.0
2013-11-01 12:45:00,36.16,36.18,36.14,36.18,1500.0,36.16,36.18,36.14,36.18,1500.0
2013-11-01 12:50:00,36.17,36.18,36.14,36.14,6600.0,36.17,36.18,36.14,36.14,6600.0
2013-11-01 12:55:00,36.15,36.15,36.15,36.15,100.0,36.15,36.15,36.15,36.15,100.0
2013-11-01 13:00:00,36.14,36.16,36.13,36.13,1300.0,36.14,36.16,36.13,36.13,1300.0
2013-11-01 13:05:00,36.13,36.13,36.13,36.13,500.0,36.13,36.13,36.13,36.13,500.0
2013-11-01 13:10:00,36.12,36.12,36.1,36.1,2500.0,36.12,36.12,36.1,36.1,2500.0
2013-11-01 13:15:00,36.1,36.11,36.1,36.11,1500.0,36.1,36.11,36.1,36.11,1500.0
2013-11-01 13:20:00,36.09,36.13,36.09,36.13,5500.0,36.09,36.13,36.09,36.13,5500.0
2013-11-01 13:25:00,36.13,36.16,36.12,36.15,3000.0,36.13,36.16,36.12,36.15,3000.0
2013-11-01 13:30:00,36.14,36.16,36.13,36.13,16400.0,36.14,36.16,36.13,36.13,16400.0
2013-11-01 13:35:00,36.14,36.22,36.14,36.22,1700.0,36.14,36.22,36.14,36.22,1700.0
2013-11-01 13:40:00,36.21,36.24,36.21,36.24,700.0,36.21,36.24,36.21,36.24,700.0
2013-11-01 13:45:00,36.25,36.25,36.21,36.22,6900.0,36.25,36.25,36.21,36.22,6900.0
2013-11-01 13:50:00,36.24,36.24,36.22,36.22,1200.0,36.24,36.24,36.22,36.22,1200.0
2013-11-01 13:55:00,36.24,36.24,36.19,36.22,4600.0,36.24,36.24,36.19,36.22,4600.0
2013-11-01 14:00:00,36.23,36.23,36.19,36.22,8300.0,36.23,36.23,36.19,36.22,8300.0
2013-11-01 14:05:00,36.23,36.26,36.22,36.26,2600.0,36.23,36.26,36.22,36.26,2600.0
2013-11-01 14:10:00,36.25,36.25,36.22,36.23,1200.0,36.25,36.25,36.22,36.23,1200.0
2013-11-01 14:15:00,36.24,36.26,36.24,36.25,2600.0,36.24,36.26,36.24,36.25,2600.0
2013-11-01 14:20:00,36.25,36.28,36.25,36.28,1900.0,36.25,36.28,36.25,36.28,1900.0
2013-11-01 14:25:00,36.28,36.29,36.27,36.28,2000.0,36.28,36.29,36.27,36.28,2000.0
2013-11-01 14:30:00,36.29,36.31,36.29,36.29,4200.0,36.29,36.31,36.29,36.29,4200.0
2013-11-01 14:35:00,36.29,36.3,36.28,36.29,1700.0,36.29,36.3,36.28,36.29,1700.0
2013-11-01 14:40:00,36.29,36.36,36.29,36.35,3200.0,36.29,36.36,36.29,36.35,3200.0
2013-11-01 14:45:00,36.35,36.37,36.34,36.36,8400.0,36.35,36.37,36.34,36.36,8400.0
2013-11-01 14:50:00,36.36,36.37,36.31,36.32,3300.0,36.36,36.37,36.31,36.32,3300.0
2013-11-01 14:55:00,36.32,36.33,36.29,36.29,4100.0,36.32,36.33,36.29,36.29,4100.0
2013-11-01 15:00:00,36.28,36.3,36.26,36.3,2700.0,36.28,36.3,36.26,36.3,2700.0
2013-11-01 15:05:00,36.3,36.3,36.27,36.27,5400.0,36.3,36.3,36.27,36.27,5400.0
2013-11-01 15:10:00,36.28,36.32,36.28,36.31,8500.0,36.28,36.32,36.28,36.31,8500.0
2013-11-01 15:15:00,36.31,36.31,36.28,36.28,5900.0,36.31,36.31,36.28,36.28,5900.0
2013-11-01 15:20:00,36.28,36.28,36.22,36.23,2800.0,36.28,36.28,36.22,36.23,2800.0
2013-11-01 15:25:00,36.23,36.24,36.22,36.22,4500.0,36.23,36.24,36.22,36.22,4500.0
2013-11-01 15:30:00,36.21,36.22,36.21,36.22,4100.0,36.21,36.22,36.21,36.22,4100.0
2013-11-01 15:35:00,36.22,36.22,36.16,36.16,11300.0,36.22,36.22,36.16,36.16,11300.0
2013-11-01 15:40:00,36.15,36.19,36.15,36.18,12600.0,36.15,36.19,36.15,36.18,12600.0
2013-11-01 15:45:00,36.18,36.2,36.17,36.18,25000.0,36.18,36.2,36.17,36.18,25000.0
2013-11-01 15:50:00,36.19,36.22,36.18,36.2,35000.0,36.19,36.22,36.18,36.2,35000.0
2013-11-01 15:55:00,36.2,36.21,36.13,36.15,50700.0,36.2,36.21,36.13,36.15,50700.0
2013-11-04 09:30:00,36.98,36.98,35.92,36.06,6400.0,36.98,36.98,35.92,36.06,6400.0
2013-11-04 09:35:00,36.06,36.06,36.0,36.0,3500.0,36.06,36.06,36.0,36.0,3500.0
2013-11-04 09:40:00,36.03,36.07,35.94,35.99,19800.0,36.03,36.07,35.94,35.99,19800.0
2013-11-04 09:45:00,36.02,36.03,35.92,35.92,7300.0,36.02,36.03,35.92,35.92,7300.0
2013-11-04 09:50:00,35.91,35.96,35.9,35.93,2600.0,35.91,35.96,35.9,35.93,2600.0
2013-11-04 09:55:00,35.93,35.93,35.86,35.88,3500.0,35.93,35.93,35.86,35.88,3500.0
2013-11-04 10:00:00,35.9,35.94,35.9,35.94,1400.0,35.9,35.94,35.9,35.94,1400.0
2013-11-04 10:05:00,35.95,35.96,35.94,35.94,1800.0,35.95,35.96,35.94,35.94,1800.0
2013-11-04 10:10:00,35.93,35.98,35.91,35.98,2200.0,35.93,35.98,35.91,35.98,2200.0
2013-11-04 10:15:00,35.97,35.97,35.96,35.97,1400.0,35.97,35.97,35.96,35.97,1400.0
2013-11-04 10:20:00,35.97,36.0,35.95,35.97,7300.0,35.97,36.0,35.95,35.97,7300.0
2013-11-04 10:25:00,35.97,36.0,35.96,35.98,6700.0,35.97,36.0,35.96,35.98,6700.0
2013-11-04 10:30:00,35.98,36.0,35.95,35.96,3400.0,35.98,36.0,35.95,35.96,3400.0
2013-11-04 10:35:00,35.95,35.95,35.92,35.93,3800.0,35.95,35.95,35.92,35.93,3800.0
2013-11-04 10:40:00,35.93,35.97,35.93,35.97,1000.0,35.93,35.97,35.93,35.97,1000.0
2013-11-04 10:45:00,35.98,36.0,35.97,36.0,4800.0,35.98,36.0,35.97,36.0,4800.0
2013-11-04 10:50:00,36.0,36.02,35.95,35.96,4800.0,36.0,36.02,35.95,35.96,4800.0
2013-11-04 10:55:00,35.92,35.97,35.92,35.95,5300.0,35.92,35.97,35.92,35.95,5300.0
2013-11-04 11:00:00,35.95,36.01,35.95,36.01,4000.0,35.95,36.01,35.95,36.01,4000.0
2013-11-04 11:05:00,36.01,36.02,36.01,36.02,1000.0,36.01,36.02,36.01,36.02,1000.0
2013-11-04 11:10:00,36.02,36.04,35.98,36.02,8900.0,36.02,36.04,35.98,36.02,8900.0
2013-11-04 11:15:00,36.02,36.02,35.96,35.96,2500.0,36.02,36.02,35.96,35.96,2500.0
2013-11-04 11:20:00,35.98,36.0,35.98,35.98,4800.0,35.98,36.0,35.98,35.98,4800.0
2013-11-04 11:25:00,36.0,36.01,36.0,36.01,1600.0,36.0,36.01,36.0,36.01,1600.0
2013-11-04 11:30:00,35.99,36.01,35.98,36.0,5800.0,35.99,36.01,35.98,36.0,5800.0
2013-11-04 11:35:00,36.02,36.05,36.01,36.05,3900.0,36.02,36.05,36.01,36.05,3900.0
2013-11-04 11:40:00,36.06,36.09,36.06,36.08,1200.0,36.06,36.09,36.06,36.08,1200.0
2013-11-04 11:45:00,36.08,36.08,36.02,36.04,4500.0,36.08,36.08,36.02,36.04,4500.0
2013-11-04 11:50:00,36.07,36.08,36.07,36.07,1000.0,36.07,36.08,36.07,36.07,1000.0
2013-11-04 11:55:00,36.07,36.1,36.07,36.09,1800.0,36.07,36.1,36.07,36.09,1800.0
2013-11-04 12:00:00,36.09,36.09,36.09,36.09,500.0,36.09,36.09,36.09,36.09,500.0
2013-11-04 12:05:00,36.1,36.1,36.07,36.07,1700.0,36.1,36.1,36.07,36.07,1700.0
2013-11-04 12:10:00,36.07,36.08,36.05,36.06,2900.0,36.07,36.08,36.05,36.06,2900.0
2013-11-04 12:15:00,36.05,36.09,36.05,36.06,2200.0,36.05,36.09,36.05,36.06,2200.0
2013-11-04 12:20:00,36.06,36.08,36.03,36.08,3300.0,36.06,36.08,36.03,36.08,3300.0
2013-11-04 12:25:00,36.07,36.08,36.07,36.07,600.0,36.07,36.08,36.07,36.07,600.0
2013-11-04 12:30:00,36.06,36.06,36.04,36.06,1800.0,36.06,36.06,36.04,36.06,1800.0
2013-11-04 12:35:00,36.06,36.08,36.03,36.03,10800.0,36.06,36.08,36.03,36.03,10800.0
2013-11-04 12:40:00,36.05,36.08,36.05,36.08,1100.0,36.05,36.08,36.05,36.08,1100.0
2013-11-04 12:45:00,36.09,36.09,36.09,36.09,700.0,36.09,36.09,36.09,36.09,700.0
2013-11-04 12:50:00,36.09,36.09,36.07,36.07,200.0,36.09,36.09,36.07,36.07,200.0
2013-11-04 12:55:00,36.07,36.08,36.03,36.03,4200.0,36.07,36.08,36.03,36.03,4200.0
2013-11-04 13:00:00,36.04,36.04,36.04,36.04,1200.0,36.04,36.04,36.04,36.04,1200.0
2013-11-04 13:05:00,36.03,36.03,36.03,36.03,100.0,36.03,36.03,36.03,36.03,100.0
2013-11-04 13:10:00,36.04,36.06,36.04,36.05,2900.0,36.04,36.06,36.04,36.05,2900.0
2013-11-04 13:15:00,36.05,36.06,36.05,36.06,1700.0,36.05,36.06,36.05,36.06,1700.0
2013-11-04 13:20:00,36.08,36.1,36.06,36.06,10700.0,36.08,36.1,36.06,36.06,10700.0
2013-11-04 13:25:00,36.05,36.1,36.04,36.1,9300.0,36.05,36.1,36.04,36.1,9300.0
2013-11-04 13:30:00,36.1,36.1,36.08,36.09,3900.0,36.1,36.1,36.08,36.09,3900.0
2013-11-04 13:35:00,36.1,36.1,36.1,36.1,300.0,36.1,36.1,36.1,36.1,300.0
2013-11-04 13:40:00,36.1,36.1,36.06,36.07,13700.0,36.1,36.1,36.06,36.07,13700.0
2013-11-04 13:45:00,36.08,36.1,36.07,36.1,14400.0,36.08,36.1,36.07,36.1,14400.0
2013-11-04 13:50:00,36.1,36.12,36.1,36.11,2200.0,36.1,36.12,36.1,36.11,2200.0
2013-11-04 13:55:00,36.11,36.12,36.09,36.09,4700.0,36.11,36.12,36.09,36.09,4700.0
2013-11-04 14:00:00,36.1,36.13,36.09,36.13,4800.0,36.1,36.13,36.09,36.13,4800.0
2013-11-04 14:05:00,36.12,36.16,36.12,36.16,2100.0,36.12,36.16,36.12,36.16,2100.0
2013-11-04 14:10:00,36.16,36.19,36.16,36.19,1800.0,36.16,36.19,36.16,36.19,1800.0
2013-11-04 14:15:00,36.17,36.17,36.16,36.17,1400.0,36.17,36.17,36.16,36.17,1400.0
2013-11-04 14:20:00,36.18,36.2,36.18,36.2,600.0,36.18,36.2,36.18,36.2,600.0
2013-11-04 14:25:00,36.2,36.2,36.18,36.19,2700.0,36.2,36.2,36.18,36.19,2700.0
2013-11-04 14:30:00,36.18,36.2,36.15,36.15,4900.0,36.18,36.2,36.15,36.15,4900.0
2013-11-04 14:35:00,36.15,36.15,36.14,36.15,400.0,36.15,36.15,36.14,36.15,400.0
2013-11-04 14:40:00,36.15,36.17,36.14,36.16,7600.0,36.15,36.17,36.14,36.16,7600.0
2013-11-04 14:45:00,36.15,36.16,36.15,36.15,1500.0,36.15,36.16,36.15,36.15,1500.0
2013-11-04 14:50:00,36.14,36.17,36.13,36.16,2900.0,36.14,36.17,36.13,36.16,2900.0
2013-11-04 14:55:00,36.15,36.15,36.12,36.15,2800.0,36.15,36.15,36.12,36.15,2800.0
2013-11-04 15:00:00,36.15,36.15,36.13,36.14,500.0,36.15,36.15,36.13,36.14,500.0
2013-11-04 15:05:00,36.14,36.16,36.14,36.14,4700.0,36.14,36.16,36.14,36.14,4700.0
2013-11-04 15:10:00,36.15,36.17,36.15,36.17,1300.0,36.15,36.17,36.15,36.17,1300.0
2013-11-04 15:15:00,36.16,36.16,36.15,36.16,2200.0,36.16,36.16,36.15,36.16,2200.0
2013-11-04 15:20:00,36.15,36.16,36.12,36.13,2500.0,36.15,36.16,36.12,36.13,2500.0
2013-11-04 15:25:00,36.14,36.14,36.1,36.11,9400.0,36.14,36.14,36.1,36.11,9400.0
2013-11-04 15:30:00,36.11,36.13,36.09,36.1,4700.0,36.11,36.13,36.09,36.1,4700.0
2013-11-04 15:35:00,36.1,36.14,36.1,36.14,2600.0,36.1,36.14,36.1,36.14,2600.0
2013-11-04 15:40:00,36.14,36.18,36.14,36.18,9600.0,36.14,36.18,36.14,36.18,9600.0
2013-11-04 15:45:00,36.2,36.2,36.19,36.2,6100.0,36.2,36.2,36.19,36.2,6100.0
2013-11-04 15:50:00,36.2,36.2,36.17,36.18,19700.0,36.2,36.2,36.17,36.18,19700.0
2013-11-04 15:55:00,36.19,36.24,36.19,36.2,23600.0,36.19,36.24,36.19,36.2,23600.0
2013-11-05 09:30:00,36.0,36.16,36.0,36.04,2500.0,36.0,36.16,36.0,36.04,2500.0
2013-11-05 09:35:00,36.14,36.14,35.92,35.92,4000.0,36.14,36.14,35.92,35.92,4000.0
2013-11-05 09:40:00,35.93,36.03,35.89,35.9,8300.0,35.93,36.03,35.89,35.9,8300.0
2013-11-05 09:45:00,35.95,36.0,35.92,35.97,14800.0,35.95,36.0,35.92,35.97,14800.0
2013-11-05 09:50:00,35.96,35.99,35.91,35.98,16400.0,35.96,35.99,35.91,35.98,16400.0
2013-11-05 09:55:00,35.96,36.02,35.88,36.02,6700.0,35.96,36.02,35.88,36.02,6700.0
2013-11-05 10:00:00,35.98,35.98,35.93,35.96,1700.0,35.98,35.98,35.93,35.96,1700.0
2013-11-05 10:05:00,36.07,36.08,36.0,36.05,4300.0,36.07,36.08,36.0,36.05,4300.0
2013-11-05 10:10:00,36.05,36.05,35.99,36.05,2700.0,36.05,36.05,35.99,36.05,2700.0
2013-11-05 10:15:00,36.01,36.01,35.98,36.01,1600.0,36.01,36.01,35.98,36.01,1600.0
2013-11-05 10:20:00,36.01,36.07,36.01,36.07,2600.0,36.01,36.07,36.01,36.07,2600.0
2013-11-05 10:25:00,36.12,36.13,36.12,36.12,300.0,36.12,36.13,36.12,36.12,300.0
2013-11-05 10:30:00,36.12,36.17,36.12,36.12,3600.0,36.12,36.17,36.12,36.12,3600.0
2013-11-05 10:35:00,36.13,36.13,36.09,36.09,600.0,36.13,36.13,36.09,36.09,600.0
2013-11-05 10:40:00,36.11,36.19,36.11,36.16,3000.0,36.11,36.19,36.11,36.16,3000.0
2013-11-05 10:45:00,36.18,36.19,36.13,36.14,9000.0,36.18,36.19,36.13,36.14,9000.0
2013-11-05 10:50:00,36.15,36.19,36.15,36.19,1300.0,36.15,36.19,36.15,36.19,1300.0
2013-11-05 10:55:00,36.19,36.19,36.13,36.13,3200.0,36.19,36.19,36.13,36.13,3200.0
2013-11-05 11:00:00,36.13,36.14,36.11,36.12,13900.0,36.13,36.14,36.11,36.12,13900.0
2013-11-05 11:05:00,36.12,36.13,36.11,36.13,8400.0,36.12,36.13,36.11,36.13,8400.0
2013-11-05 11:10:00,36.14,36.14,36.11,36.11,6200.0,36.14,36.14,36.11,36.11,6200.0
2013-11-05 11:15:00,36.1,36.13,36.09,36.09,19500.0,36.1,36.13,36.09,36.09,19500.0
2013-11-05 11:20:00,36.11,36.11,36.07,36.08,600.0,36.11,36.11,36.07,36.08,600.0
2013-11-05 11:25:00,36.07,36.09,36.07,36.09,500.0,36.07,36.09,36.07,36.09,500.0
2013-11-05 11:30:00,36.07,36.09,36.07,36.09,500.0,36.07,36.09,36.07,36.09,500.0
2013-11-05 11:35:00,36.08,36.12,36.07,36.12,1200.0,36.08,36.12,36.07,36.12,1200.0
2013-11-05 11:40:00,36.1,36.11,36.07,36.1,5500.0,36.1,36.11,36.07,36.1,5500.0
2013-11-05 11:45:00,36.1,36.12,36.08,36.12,2100.0,36.1,36.12,36.08,36.12,2100.0
2013-11-05 11:50:00,36.12,36.13,36.12,36.13,600.0,36.12,36.13,36.12,36.13,600.0
2013-11-05 11:55:00,36.12,36.13,36.12,36.13,2900.0,36.12,36.13,36.12,36.13,2900.0
2013-11-05 12:00:00,36.13,36.13,36.09,36.09,2300.0,36.13,36.13,36.09,36.09,2300.0
2013-11-05 12:05:00,36.1,36.11,36.1,36.11,400.0,36.1,36.11,36.1,36.11,400.0
2013-11-05 12:10:00,36.07,36.07,36.07,36.07,100.0,36.07,36.07,36.07,36.07,100.0
2013-11-05 12:15:00,36.1,36.11,36.08,36.11,3000.0,36.1,36.11,36.08,36.11,3000.0
2013-11-05 12:20:00,36.13,36.14,36.13,36.13,2000.0,36.13,36.14,36.13,36.13,2000.0
2013-11-05 12:25:00,36.13,36.14,36.13,36.14,200.0,36.13,36.14,36.13,36.14,200.0
2013-11-05 12:30:00,36.13,36.14,36.12,36.12,1500.0,36.13,36.14,36.12,36.12,1500.0
2013-11-05 12:35:00,36.11,36.12,36.11,36.12,2000.0,36.11,36.12,36.11,36.12,2000.0
2013-11-05 12:40:00,36.14,36.14,36.13,36.14,4300.0,36.14,36.14,36.13,36.14,4300.0
2013-11-05 12:45:00,36.13,36.13,36.13,36.13,1300.0,36.13,36.13,36.13,36.13,1300.0
2013-11-05 12:50:00,36.13,36.14,36.13,36.13,800.0,36.13,36.14,36.13,36.13,800.0
2013-11-05 12:55:00,36.13,36.13,36.08,36.11,5100.0,36.13,36.13,36.08,36.11,5100.0
2013-11-05 13:00:00,36.11,36.13,36.11,36.13,1900.0,36.11,36.13,36.11,36.13,1900.0
2013-11-05 13:05:00,36.12,36.13,36.11,36.13,1500.0,36.12,36.13,36.11,36.13,1500.0
2013-11-05 13:10:00,36.13,36.15,36.11,36.13,16500.0,36.13,36.15,36.11,36.13,16500.0
2013-11-05 13:15:00,36.12,36.13,36.08,36.1,6600.0,36.12,36.13,36.08,36.1,6600.0
2013-11-05 13:20:00,36.12,36.12,36.12,36.12,300.0,36.12,36.12,36.12,36.12,300.0
2013-11-05 13:25:00,36.12,36.14,36.12,36.13,2000.0,36.12,36.14,36.12,36.13,2000.0
2013-11-05 13:30:00,36.14,36.14,36.13,36.14,2000.0,36.14,36.14,36.13,36.14,2000.0
2013-11-05 13:35:00,36.14,36.14,36.09,36.09,2200.0,36.14,36.14,36.09,36.09,2200.0
2013-11-05 13:40:00,36.09,36.1,36.08,36.1,1900.0,36.09,36.1,36.08,36.1,1900.0
2013-11-05 13:45:00,36.12,36.12,36.1,36.12,400.0,36.12,36.12,36.1,36.12,400.0
2013-11-05 13:50:00,36.12,36.12,36.08,36.08,1600.0,36.12,36.12,36.08,36.08,1600.0
2013-11-05 13:55:00,36.07,36.07,36.07,36.07,700.0,36.07,36.07,36.07,36.07,700.0
2013-11-05 14:00:00,36.07,36.1,36.06,36.1,1500.0,36.07,36.1,36.06,36.1,1500.0
2013-11-05 14:05:00,36.1,36.11,36.09,36.09,1800.0,36.1,36.11,36.09,36.09,1800.0
2013-11-05 14:10:00,36.09,36.12,36.09,36.12,700.0,36.09,36.12,36.09,36.12,700.0
2013-11-05 14:15:00,36.11,36.12,36.11,36.12,1300.0,36.11,36.12,36.11,36.12,1300.0
2013-11-05 14:20:00,36.1,36.13,36.1,36.13,3000.0,36.1,36.13,36.1,36.13,3000.0
2013-11-05 14:25:00,36.14,36.14,36.13,36.13,2400.0,36.14,36.14,36.13,36.13,2400.0
2013-11-05 14:30:00,36.13,36.13,36.12,36.12,1600.0,36.13,36.13,36.12,36.12,1600.0
2013-11-05 14:35:00,36.13,36.13,36.1,36.11,1200.0,36.13,36.13,36.1,36.11,1200.0
2013-11-05 14:40:00,36.11,36.13,36.11,36.13,4200.0,36.11,36.13,36.11,36.13,4200.0
2013-11-05 14:45:00,36.13,36.13,36.09,36.09,2900.0,36.13,36.13,36.09,36.09,2900.0
2013-11-05 14:50:00,36.09,36.1,36.09,36.09,2400.0,36.09,36.1,36.09,36.09,2400.0
2013-11-05 14:55:00,36.08,36.09,36.08,36.09,2700.0,36.08,36.09,36.08,36.09,2700.0
2013-11-05 15:00:00,36.08,36.09,36.07,36.08,4700.0,36.08,36.09,36.07,36.08,4700.0
2013-11-05 15:05:00,36.09,36.09,36.07,36.07,2200.0,36.09,36.09,36.07,36.07,2200.0
2013-11-05 15:10:00,36.06,36.07,36.04,36.05,3500.0,36.06,36.07,36.04,36.05,3500.0
2013-11-05 15:15:00,36.05,36.07,36.04,36.05,7000.0,36.05,36.07,36.04,36.05,7000.0
2013-11-05 15:20:00,36.05,36.05,36.0,36.0,3300.0,36.05,36.05,36.0,36.0,3300.0
2013-11-05 15:25:00,35.99,36.02,35.99,36.0,6900.0,35.99,36.02,35.99,36.0,6900.0
2013-11-05 15:30:00,36.0,36.02,35.99,35.99,7500.0,36.0,36.02,35.99,35.99,7500.0
2013-11-05 15:35:00,35.99,36.0,35.96,35.97,6000.0,35.99,36.0,35.96,35.97,6000.0
2013-11-05 15:40:00,35.98,35.99,35.95,35.95,6500.0,35.98,35.99,35.95,35.95,6500.0
2013-11-05 15:45:00,35.96,35.98,35.91,35.93,10400.0,35.96,35.98,35.91,35.93,10400.0
2013-11-05 15:50:00,35.92,35.92,35.89,35.91,13900.0,35.92,35.92,35.89,35.91,13900.0
2013-11-05 15:55:00,35.92,35.92,35.86,35.86,27100.0,35.92,35.92,35.86,35.86,27100.0
2013-11-06 09:30:00,36.07,36.07,35.83,35.9,3400.0,36.07,36.07,35.83,35.9,3400.0
2013-11-06 09:35:00,36.0,36.04,35.96,35.96,500.0,36.0,36.04,35.96,35.96,500.0
2013-11-06 09:40:00,36.01,36.07,36.0,36.05,2200.0,36.01,36.07,36.0,36.05,2200.0
2013-11-06 09:45:00,36.06,36.09,36.06,36.09,1500.0,36.06,36.09,36.06,36.09,1500.0
2013-11-06 09:50:00,36.13,36.24,36.13,36.24,900.0,36.13,36.24,36.13,36.24,900.0
2013-11-06 09:55:00,36.21,36.23,36.16,36.16,2900.0,36.21,36.23,36.16,36.16,2900.0
2013-11-06 10:00:00,36.18,36.21,36.14,36.18,7900.0,36.18,36.21,36.14,36.18,7900.0
2013-11-06 10:05:00,36.21,36.23,36.18,36.23,8100.0,36.21,36.23,36.18,36.23,8100.0
2013-11-06 10:10:00,36.2,36.25,36.17,36.24,10000.0,36.2,36.25,36.17,36.24,10000.0
2013-11-06 10:15:00,36.24,36.25,36.2,36.2,9000.0,36.24,36.25,36.2,36.2,9000.0
2013-11-06 10:20:00,36.19,36.19,36.14,36.17,1700.0,36.19,36.19,36.14,36.17,1700.0
2013-11-06 10:25:00,36.19,36.19,36.09,36.09,9100.0,36.19,36.19,36.09,36.09,9100.0
2013-11-06 10:30:00,36.06,36.09,36.05,36.05,1300.0,36.06,36.09,36.05,36.05,1300.0
2013-11-06 10:35:00,36.07,36.14,36.07,36.14,2200.0,36.07,36.14,36.07,36.14,2200.0
2013-11-06 10:40:00,36.14,36.17,36.1,36.17,1900.0,36.14,36.17,36.1,36.17,1900.0
2013-11-06 10:45:00,36.14,36.2,36.14,36.2,1600.0,36.14,36.2,36.14,36.2,1600.0
2013-11-06 10:50:00,36.2,36.2,36.11,36.14,4400.0,36.2,36.2,36.11,36.14,4400.0
2013-11-06 10:55:00,36.14,36.16,36.13,36.15,1900.0,36.14,36.16,36.13,36.15,1900.0
2013-11-06 11:00:00,36.14,36.14,36.09,36.12,2900.0,36.14,36.14,36.09,36.12,2900.0
2013-11-06 11:05:00,36.11,36.16,36.09,36.16,3100.0,36.11,36.16,36.09,36.16,3100.0
2013-11-06 11:10:00,36.18,36.22,36.17,36.22,1300.0,36.18,36.22,36.17,36.22,1300.0
2013-11-06 11:15:00,36.22,36.23,36.21,36.23,1700.0,36.22,36.23,36.21,36.23,1700.0
2013-11-06 11:20:00,36.24,36.29,36.24,36.28,3300.0,36.24,36.29,36.24,36.28,3300.0
2013-11-06 11:25:00,36.3,36.32,36.3,36.31,4000.0,36.3,36.32,36.3,36.31,4000.0
2013-11-06 11:30:00,36.3,36.31,36.27,36.31,2700.0,36.3,36.31,36.27,36.31,2700.0
2013-11-06 11:35:00,36.3,36.3,36.26,36.26,1900.0,36.3,36.3,36.26,36.26,1900.0
2013-11-06 11:40:00,36.26,36.27,36.22,36.25,8200.0,36.26,36.27,36.22,36.25,8200.0
2013-11-06 11:45:00,36.24,36.27,36.23,36.27,1600.0,36.24,36.27,36.23,36.27,1600.0
2013-11-06 11:50:00,36.3,36.3,36.27,36.3,1800.0,36.3,36.3,36.27,36.3,1800.0
2013-11-06 11:55:00,36.3,36.32,36.3,36.31,3900.0,36.3,36.32,36.3,36.31,3900.0
2013-11-06 12:00:00,36.32,36.36,36.32,36.36,2200.0,36.32,36.36,36.32,36.36,2200.0
2013-11-06 12:05:00,36.36,36.38,36.35,36.38,6900.0,36.36,36.38,36.35,36.38,6900.0
2013-11-06 12:10:00,36.37,36.37,36.36,36.37,2000.0,36.37,36.37,36.36,36.37,2000.0
2013-11-06 12:15:00,36.37,36.38,36.36,36.37,2300.0,36.37,36.38,36.36,36.37,2300.0
2013-11-06 12:20:00,36.36,36.36,36.36,36.36,1600.0,36.36,36.36,36.36,36.36,1600.0
2013-11-06 12:25:00,36.34,36.35,36.32,36.32,600.0,36.34,36.35,36.32,36.32,600.0
2013-11-06 12:30:00,36.33,36.36,36.33,36.36,1400.0,36.33,36.36,36.33,36.36,1400.0
2013-11-06 12:35:00,36.36,36.42,36.36,36.42,1300.0,36.36,36.42,36.36,36.42,1300.0
2013-11-06 12:40:00,36.42,36.43,36.37,36.39,2600.0,36.42,36.43,36.37,36.39,2600.0
2013-11-06 12:45:00,36.37,36.37,36.37,36.37,400.0,36.37,36.37,36.37,36.37,400.0
2013-11-06 12:50:00,36.37,36.37,36.37,36.37,1000.0,36.37,36.37,36.37,36.37,1000.0
2013-11-06 12:55:00,36.36,36.38,36.34,36.34,1400.0,36.36,36.38,36.34,36.34,1400.0
2013-11-06 13:00:00,36.33,36.33,36.29,36.29,2500.0,36.33,36.33,36.29,36.29,2500.0
2013-11-06 13:05:00,36.3,36.31,36.3,36.31,1200.0,36.3,36.31,36.3,36.31,1200.0
2013-11-06 13:10:00,36.31,36.34,36.31,36.34,400.0,36.31,36.34,36.31,36.34,400.0
2013-11-06 13:15:00,36.34,36.34,36.3,36.31,1500.0,36.34,36.34,36.3,36.31,1500.0
2013-11-06 13:20:00,36.3,36.3,36.3,36.3,900.0,36.3,36.3,36.3,36.3,900.0
2013-11-06 13:25:00,36.29,36.36,36.29,36.36,1300.0,36.29,36.36,36.29,36.36,1300.0
2013-11-06 13:30:00,36.37,36.38,36.31,36.34,1500.0,36.37,36.38,36.31,36.34,1500.0
2013-11-06 13:35:00,36.32,36.32,36.29,36.32,2400.0,36.32,36.32,36.29,36.32,2400.0
2013-11-06 13:40:00,36.32,36.32,36.32,36.32,0.0,36.32,36.32,36.32,36.32,0.0
2013-11-06 13:45:00,36.33,36.33,36.31,36.33,1100.0,36.33,36.33,36.31,36.33,1100.0
2013-11-06 13:50:00,36.34,36.35,36.3,36.3,2400.0,36.34,36.35,36.3,36.3,2400.0
2013-11-06 13:55:00,36.29,36.29,36.27,36.27,1200.0,36.29,36.29,36.27,36.27,1200.0
2013-11-06 14:00:00,36.27,36.3,36.27,36.27,1600.0,36.27,36.3,36.27,36.27,1600.0
2013-11-06 14:05:00,36.27,36.28,36.25,36.25,3600.0,36.27,36.28,36.25,36.25,3600.0
2013-11-06 14:10:00,36.25,36.27,36.25,36.26,1500.0,36.25,36.27,36.25,36.26,1500.0
2013-11-06 14:15:00,36.26,36.28,36.25,36.27,1200.0,36.26,36.28,36.25,36.27,1200.0
2013-11-06 14:20:00,36.26,36.26,36.23,36.25,3300.0,36.26,36.26,36.23,36.25,3300.0
2013-11-06 14:25:00,36.23,36.29,36.23,36.26,10100.0,36.23,36.29,36.23,36.26,10100.0
2013-11-06 14:30:00,36.29,36.29,36.28,36.29,1700.0,36.29,36.29,36.28,36.29,1700.0
2013-11-06 14:35:00,36.29,36.33,36.29,36.33,4700.0,36.29,36.33,36.29,36.33,4700.0
2013-11-06 14:40:00,36.32,36.33,36.31,36.33,3000.0,36.32,36.33,36.31,36.33,3000.0
2013-11-06 14:45:00,36.35,36.35,36.32,36.33,2100.0,36.35,36.35,36.32,36.33,2100.0
2013-11-06 14:50:00,36.34,36.36,36.34,36.36,2200.0,36.34,36.36,36.34,36.36,2200.0
2013-11-06 14:55:00,36.35,36.36,36.33,36.35,6900.0,36.35,36.36,36.33,36.35,6900.0
2013-11-06 15:00:00,36.34,36.34,36.33,36.34,2800.0,36.34,36.34,36.33,36.34,2800.0
2013-11-06 15:05:00,36.34,36.36,36.34,36.35,4600.0,36.34,36.36,36.34,36.35,4600.0
2013-11-06 15:10:00,36.36,36.36,36.34,36.36,2600.0,36.36,36.36,36.34,36.36,2600.0
2013-11-06 15:15:00,36.36,36.36,36.34,36.36,1900.0,36.36,36.36,36.34,36.36,1900.0
2013-11-06 15:20:00,36.35,36.39,36.35,36.39,4300.0,36.35,36.39,36.35,36.39,4300.0
2013-11-06 15:25:00,36.39,36.39,36.35,36.36,4300.0,36.39,36.39,36.35,36.36,4300.0
2013-11-06 15:30:00,36.36,36.36,36.34,36.36,11800.0,36.36,36.36,36.34,36.36,11800.0
2013-11-06 15:35:00,36.35,36.36,36.34,36.35,8900.0,36.35,36.36,36.34,36.35,8900.0
2013-11-06 15:40:00,36.35,36.36,36.35,36.36,8900.0,36.35,36.36,36.35,36.36,8900.0
2013-11-06 15:45:00,36.36,36.37,36.36,36.36,1800.0,36.36,36.37,36.36,36.36,1800.0
2013-11-06 15:50:00,36.36,36.38,36.35,36.38,14300.0,36.36,36.38,36.35,36.38,14300.0
2013-11-06 15:55:00,36.38,36.5,36.38,36.42,77500.0,36.38,36.5,36.38,36.42,77500.0
2013-11-07 09:30:00,36.49,36.59,36.49,36.52,35400.0,36.49,36.59,36.49,36.52,35400.0
2013-11-07 09:35:00,36.46,36.48,36.44,36.48,3800.0,36.46,36.48,36.44,36.48,3800.0
2013-11-07 09:40:00,36.52,36.61,36.48,36.6,27400.0,36.52,36.61,36.48,36.6,27400.0
2013-11-07 09:45:00,36.59,36.69,36.59,36.61,5800.0,36.59,36.69,36.59,36.61,5800.0
2013-11-07 09:50:00,36.62,36.62,36.39,36.39,6900.0,36.62,36.62,36.39,36.39,6900.0
2013-11-07 09:55:00,36.43,36.47,36.34,36.47,10200.0,36.43,36.47,36.34,36.47,10200.0
2013-11-07 10:00:00,36.46,36.49,36.41,36.48,15800.0,36.46,36.49,36.41,36.48,15800.0
2013-11-07 10:05:00,36.46,36.46,36.35,36.38,7700.0,36.46,36.46,36.35,36.38,7700.0
2013-11-07 10:10:00,36.41,36.41,36.29,36.31,2800.0,36.41,36.41,36.29,36.31,2800.0
2013-11-07 10:15:00,36.32,36.32,36.19,36.19,2300.0,36.32,36.32,36.19,36.19,2300.0
2013-11-07 10:20:00,36.14,36.27,36.14,36.27,2300.0,36.14,36.27,36.14,36.27,2300.0
2013-11-07 10:25:00,36.26,36.34,36.26,36.29,1200.0,36.26,36.34,36.26,36.29,1200.0
2013-11-07 10:30:00,36.31,36.31,36.24,36.24,700.0,36.31,36.31,36.24,36.24,700.0
2013-11-07 10:35:00,36.23,36.23,36.16,36.21,800.0,36.23,36.23,36.16,36.21,800.0
2013-11-07 10:40:00,36.24,36.26,36.24,36.25,1000.0,36.24,36.26,36.24,36.25,1000.0
2013-11-07 10:45:00,36.25,36.29,36.23,36.23,1100.0,36.25,36.29,36.23,36.23,1100.0
2013-11-07 10:50:00,36.22,36.27,36.22,36.27,700.0,36.22,36.27,36.22,36.27,700.0
2013-11-07 10:55:00,36.3,36.3,36.23,36.23,1700.0,36.3,36.3,36.23,36.23,1700.0
2013-11-07 11:00:00,36.19,36.2,36.13,36.15,1300.0,36.19,36.2,36.13,36.15,1300.0
2013-11-07 11:05:00,36.16,36.21,36.16,36.17,2400.0,36.16,36.21,36.16,36.17,2400.0
2013-11-07 11:10:00,36.15,36.15,36.12,36.12,600.0,36.15,36.15,36.12,36.12,600.0
2013-11-07 11:15:00,36.08,36.1,36.02,36.06,3400.0,36.08,36.1,36.02,36.06,3400.0
2013-11-07 11:20:00,36.05,36.15,36.05,36.12,3400.0,36.05,36.15,36.05,36.12,3400.0
2013-11-07 11:25:00,36.11,36.18,36.11,36.18,2400.0,36.11,36.18,36.11,36.18,2400.0
2013-11-07 11:30:00,36.13,36.22,36.11,36.19,2300.0,36.13,36.22,36.11,36.19,2300.0
2013-11-07 11:35:00,36.23,36.25,36.21,36.24,2600.0,36.23,36.25,36.21,36.24,2600.0
2013-11-07 11:40:00,36.24,36.24,36.19,36.22,2400.0,36.24,36.24,36.19,36.22,2400.0
2013-11-07 11:45:00,36.22,36.26,36.22,36.25,2400.0,36.22,36.26,36.22,36.25,2400.0
2013-11-07 11:50:00,36.24,36.28,36.22,36.28,1600.0,36.24,36.28,36.22,36.28,1600.0
2013-11-07 11:55:00,36.28,36.34,36.28,36.34,2100.0,36.28,36.34,36.28,36.34,2100.0
2013-11-07 12:00:00,36.33,36.34,36.3,36.34,3300.0,36.33,36.34,36.3,36.34,3300.0
2013-11-07 12:05:00,36.34,36.43,36.34,36.43,3700.0,36.34,36.43,36.34,36.43,3700.0
2013-11-07 12:10:00,36.39,36.41,36.35,36.35,1300.0,36.39,36.41,36.35,36.35,1300.0
2013-11-07 12:15:00,36.35,36.36,36.32,36.32,1800.0,36.35,36.36,36.32,36.32,1800.0
2013-11-07 12:20:00,36.31,36.37,36.31,36.34,2400.0,36.31,36.37,36.31,36.34,2400.0
2013-11-07 12:25:00,36.35,36.4,36.3,36.37,8000.0,36.35,36.4,36.3,36.37,8000.0
2013-11-07 12:30:00,36.38,36.39,36.36,36.37,1300.0,36.38,36.39,36.36,36.37,1300.0
2013-11-07 12:35:00,36.36,36.37,36.3,36.31,5700.0,36.36,36.37,36.3,36.31,5700.0
2013-11-07 12:40:00,36.34,36.36,36.34,36.36,300.0,36.34,36.36,36.34,36.36,300.0
2013-11-07 12:45:00,36.34,36.39,36.34,36.38,6000.0,36.34,36.39,36.34,36.38,6000.0
2013-11-07 12:50:00,36.36,36.36,36.31,36.33,900.0,36.36,36.36,36.31,36.33,900.0
2013-11-07 12:55:00,36.34,36.37,36.34,36.35,1500.0,36.34,36.37,36.34,36.35,1500.0
2013-11-07 13:00:00,36.33,36.34,36.31,36.34,1100.0,36.33,36.34,36.31,36.34,1100.0
2013-11-07 13:05:00,36.32,36.33,36.32,36.33,200.0,36.32,36.33,36.32,36.33,200.0
2013-11-07 13:10:00,36.3,36.3,36.25,36.25,1700.0,36.3,36.3,36.25,36.25,1700.0
2013-11-07 13:15:00,36.25,36.25,36.24,36.24,1100.0,36.25,36.25,36.24,36.24,1100.0
2013-11-07 13:20:00,36.22,36.22,36.21,36.21,700.0,36.22,36.22,36.21,36.21,700.0
2013-11-07 13:25:00,36.19,36.2,36.12,36.17,5700.0,36.19,36.2,36.12,36.17,5700.0
2013-11-07 13:30:00,36.13,36.19,36.13,36.17,2700.0,36.13,36.19,36.13,36.17,2700.0
2013-11-07 13:35:00,36.15,36.19,36.15,36.19,2000.0,36.15,36.19,36.15,36.19,2000.0
2013-11-07 13:40:00,36.18,36.2,36.17,36.18,2100.0,36.18,36.2,36.17,36.18,2100.0
2013-11-07 13:45:00,36.16,36.17,36.08,36.08,2100.0,36.16,36.17,36.08,36.08,2100.0
2013-11-07 13:50:00,36.12,36.13,36.11,36.12,700.0,36.12,36.13,36.11,36.12,700.0
2013-11-07 13:55:00,36.11,36.17,36.11,36.17,1400.0,36.11,36.17,36.11,36.17,1400.0
2013-11-07 14:00:00,36.14,36.16,36.06,36.08,2900.0,36.14,36.16,36.06,36.08,2900.0
2013-11-07 14:05:00,36.09,36.13,36.09,36.13,2200.0,36.09,36.13,36.09,36.13,2200.0
2013-11-07 14:10:00,36.13,36.13,36.08,36.1,1700.0,36.13,36.13,36.08,36.1,1700.0
2013-11-07 14:15:00,36.08,36.1,36.03,36.08,4000.0,36.08,36.1,36.03,36.08,4000.0
2013-11-07 14:20:00,36.05,36.07,36.05,36.07,400.0,36.05,36.07,36.05,36.07,400.0
2013-11-07 14:25:00,36.06,36.1,36.06,36.06,2200.0,36.06,36.1,36.06,36.06,2200.0
2013-11-07 14:30:00,36.04,36.09,36.02,36.09,3300.0,36.04,36.09,36.02,36.09,3300.0
2013-11-07 14:35:00,36.08,36.11,36.07,36.09,4100.0,36.08,36.11,36.07,36.09,4100.0
2013-11-07 14:40:00,36.09,36.13,36.09,36.13,3200.0,36.09,36.13,36.09,36.13,3200.0
2013-11-07 14:45:00,36.14,36.17,36.13,36.16,5700.0,36.14,36.17,36.13,36.16,5700.0
2013-11-07 14:50:00,36.15,36.15,36.12,36.15,4900.0,36.15,36.15,36.12,36.15,4900.0
2013-11-07 14:55:00,36.16,36.2,36.16,36.2,2500.0,36.16,36.2,36.16,36.2,2500.0
2013-11-07 15:00:00,36.18,36.24,36.17,36.24,3700.0,36.18,36.24,36.17,36.24,3700.0
2013-11-07 15:05:00,36.24,36.26,36.24,36.25,5300.0,36.24,36.26,36.24,36.25,5300.0
2013-11-07 15:10:00,36.25,36.28,36.25,36.27,8000.0,36.25,36.28,36.25,36.27,8000.0
2013-11-07 15:15:00,36.25,36.26,36.23,36.23,4600.0,36.25,36.26,36.23,36.23,4600.0
2013-11-07 15:20:00,36.22,36.24,36.2,36.2,4000.0,36.22,36.24,36.2,36.2,4000.0
2013-11-07 15:25:00,36.19,36.21,36.16,36.16,2500.0,36.19,36.21,36.16,36.16,2500.0
2013-11-07 15:30:00,36.15,36.18,36.13,36.14,7000.0,36.15,36.18,36.13,36.14,7000.0
2013-11-07 15:35:00,36.15,36.16,36.1,36.16,5500.0,36.15,36.16,36.1,36.16,5500.0
2013-11-07 15:40:00,36.16,36.18,36.11,36.11,4100.0,36.16,36.18,36.11,36.11,4100.0
2013-11-07 15:45:00,36.1,36.18,36.1,36.14,17300.0,36.1,36.18,36.1,36.14,17300.0
2013-11-07 15:50:00,36.14,36.18,36.13,36.14,14500.0,36.14,36.18,36.13,36.14,14500.0
2013-11-07 15:55:00,36.15,36.2,36.1,36.1,74700.0,36.15,36.2,36.1,36.1,74700.0
2013-11-08 09:30:00,36.17,36.94,35.94,36.02,3900.0,36.17,36.94,35.94,36.02,3900.0
2013-11-08 09:35:00,36.17,36.17,36.07,36.08,300.0,36.17,36.17,36.07,36.08,300.0
2013-11-08 09:40:00,36.13,36.26,36.09,36.21,2000.0,36.13,36.26,36.09,36.21,2000.0
2013-11-08 09:45:00,36.24,36.33,36.23,36.33,2400.0,36.24,36.33,36.23,36.33,2400.0
2013-11-08 09:50:00,36.23,36.23,36.23,36.23,100.0,36.23,36.23,36.23,36.23,100.0
2013-11-08 09:55:00,36.19,36.2,36.1,36.1,2500.0,36.19,36.2,36.1,36.1,2500.0
2013-11-08 10:00:00,36.12,36.25,36.12,36.25,1200.0,36.12,36.25,36.12,36.25,1200.0
2013-11-08 10:05:00,36.2,36.25,36.17,36.25,2000.0,36.2,36.25,36.17,36.25,2000.0
2013-11-08 10:10:00,36.24,36.3,36.23,36.23,1400.0,36.24,36.3,36.23,36.23,1400.0
2013-11-08 10:15:00,36.21,36.23,36.18,36.23,2100.0,36.21,36.23,36.18,36.23,2100.0
2013-11-08 10:20:00,36.23,36.25,36.14,36.19,2800.0,36.23,36.25,36.14,36.19,2800.0
2013-11-08 10:25:00,36.2,36.21,36.16,36.2,1000.0,36.2,36.21,36.16,36.2,1000.0
2013-11-08 10:30:00,36.2,36.28,36.17,36.27,3400.0,36.2,36.28,36.17,36.27,3400.0
2013-11-08 10:35:00,36.25,36.25,36.25,36.25,100.0,36.25,36.25,36.25,36.25,100.0
2013-11-08 10:40:00,36.27,36.27,36.16,36.16,1900.0,36.27,36.27,36.16,36.16,1900.0
2013-11-08 10:45:00,36.16,36.21,36.16,36.21,2000.0,36.16,36.21,36.16,36.21,2000.0
2013-11-08 10:50:00,36.2,36.2,36.16,36.16,1000.0,36.2,36.2,36.16,36.16,1000.0
2013-11-08 10:55:00,36.21,36.25,36.21,36.25,400.0,36.21,36.25,36.21,36.25,400.0
2013-11-08 11:00:00,36.26,36.28,36.24,36.28,1000.0,36.26,36.28,36.24,36.28,1000.0
2013-11-08 11:05:00,36.25,36.25,36.19,36.21,2500.0,36.25,36.25,36.19,36.21,2500.0
2013-11-08 11:10:00,36.21,36.31,36.2,36.31,1000.0,36.21,36.31,36.2,36.31,1000.0
2013-11-08 11:15:00,36.27,36.31,36.27,36.31,1000.0,36.27,36.31,36.27,36.31,1000.0
2013-11-08 11:20:00,36.3,36.33,36.29,36.29,900.0,36.3,36.33,36.29,36.29,900.0
2013-11-08 11:25:00,36.29,36.31,36.25,36.26,13000.0,36.29,36.31,36.25,36.26,13000.0
2013-11-08 11:30:00,36.27,36.3,36.24,36.24,1500.0,36.27,36.3,36.24,36.24,1500.0
2013-11-08 11:35:00,36.22,36.33,36.22,36.32,1700.0,36.22,36.33,36.22,36.32,1700.0
2013-11-08 11:40:00,36.32,36.32,36.26,36.28,6200.0,36.32,36.32,36.26,36.28,6200.0
2013-11-08 11:45:00,36.28,36.29,36.26,36.26,1700.0,36.28,36.29,36.26,36.26,1700.0
2013-11-08 11:50:00,36.27,36.31,36.27,36.31,2000.0,36.27,36.31,36.27,36.31,2000.0
2013-11-08 11:55:00,36.31,36.34,36.31,36.33,2900.0,36.31,36.34,36.31,36.33,2900.0
2013-11-08 12:00:00,36.35,36.37,36.33,36.34,2200.0,36.35,36.37,36.33,36.34,2200.0
2013-11-08 12:05:00,36.34,36.36,36.33,36.33,600.0,36.34,36.36,36.33,36.33,600.0
2013-11-08 12:10:00,36.33,36.33,36.31,36.33,1000.0,36.33,36.33,36.31,36.33,1000.0
2013-11-08 12:15:00,36.29,36.35,36.29,36.34,900.0,36.29,36.35,36.29,36.34,900.0
2013-11-08 12:20:00,36.31,36.31,36.3,36.3,1000.0,36.31,36.31,36.3,36.3,1000.0
2013-11-08 12:25:00,36.28,36.29,36.27,36.28,400.0,36.28,36.29,36.27,36.28,400.0
2013-11-08 12:30:00,36.27,36.29,36.25,36.25,3900.0,36.27,36.29,36.25,36.25,3900.0
2013-11-08 12:35:00,36.27,36.28,36.27,36.28,600.0,36.27,36.28,36.27,36.28,600.0
2013-11-08 12:40:00,36.26,36.26,36.26,36.26,100.0,36.26,36.26,36.26,36.26,100.0
2013-11-08 12:45:00,36.27,36.3,36.26,36.28,6300.0,36.27,36.3,36.26,36.28,6300.0
2013-11-08 12:50:00,36.25,36.25,36.25,36.25,300.0,36.25,36.25,36.25,36.25,300.0
2013-11-08 12:55:00,36.25,36.25,36.23,36.25,3800.0,36.25,36.25,36.23,36.25,3800.0
2013-11-08 13:00:00,36.27,36.28,36.25,36.25,2000.0,36.27,36.28,36.25,36.25,2000.0
2013-11-08 13:05:00,36.23,36.25,36.23,36.24,800.0,36.23,36.25,36.23,36.24,800.0
2013-11-08 13:10:00,36.24,36.25,36.22,36.22,1300.0,36.24,36.25,36.22,36.22,1300.0
2013-11-08 13:15:00,36.25,36.28,36.25,36.28,1000.0,36.25,36.28,36.25,36.28,1000.0
2013-11-08 13:20:00,36.28,36.28,36.25,36.25,600.0,36.28,36.28,36.25,36.25,600.0
2013-11-08 13:25:00,36.25,36.3,36.25,36.3,1600.0,36.25,36.3,36.25,36.3,1600.0
2013-11-08 13:30:00,36.32,36.32,36.3,36.3,700.0,36.32,36.32,36.3,36.3,700.0
2013-11-08 13:35:00,36.3,36.31,36.29,36.29,900.0,36.3,36.31,36.29,36.29,900.0
2013-11-08 13:40:00,36.29,36.29,36.29,36.29,0.0,36.29,36.29,36.29,36.29,0.0
2013-11-08 13:45:00,36.28,36.3,36.28,36.28,2000.0,36.28,36.3,36.28,36.28,2000.0
2013-11-08 13:50:00,36.27,36.28,36.21,36.25,2100.0,36.27,36.28,36.21,36.25,2100.0
2013-11-08 13:55:00,36.23,36.23,36.23,36.23,200.0,36.23,36.23,36.23,36.23,200.0
2013-11-08 14:00:00,36.22,36.22,36.22,36.22,400.0,36.22,36.22,36.22,36.22,400.0
2013-11-08 14:05:00,36.25,36.25,36.21,36.21,2600.0,36.25,36.25,36.21,36.21,2600.0
2013-11-08 14:10:00,36.2,36.2,36.2,36.2,100.0,36.2,36.2,36.2,36.2,100.0
2013-11-08 14:15:00,36.23,36.23,36.19,36.21,2000.0,36.23,36.23,36.19,36.21,2000.0
2013-11-08 14:20:00,36.22,36.27,36.21,36.23,8400.0,36.22,36.27,36.21,36.23,8400.0
2013-11-08 14:25:00,36.23,36.26,36.23,36.26,4400.0,36.23,36.26,36.23,36.26,4400.0
2013-11-08 14:30:00,36.26,36.28,36.26,36.28,600.0,36.26,36.28,36.26,36.28,600.0
2013-11-08 14:35:00,36.28,36.31,36.28,36.29,1300.0,36.28,36.31,36.28,36.29,1300.0
2013-11-08 14:40:00,36.28,36.28,36.28,36.28,1100.0,36.28,36.28,36.28,36.28,1100.0
2013-11-08 14:45:00,36.27,36.27,36.24,36.27,1200.0,36.27,36.27,36.24,36.27,1200.0
2013-11-08 14:50:00,36.26,36.26,36.22,36.22,1000.0,36.26,36.26,36.22,36.22,1000.0
2013-11-08 14:55:00,36.22,36.24,36.22,36.24,900.0,36.22,36.24,36.22,36.24,900.0
2013-11-08 15:00:00,36.22,36.24,36.21,36.21,1400.0,36.22,36.24,36.21,36.21,1400.0
2013-11-08 15:05:00,36.17,36.17,36.17,36.17,700.0,36.17,36.17,36.17,36.17,700.0
2013-11-08 15:10:00,36.19,36.19,36.16,36.17,2100.0,36.19,36.19,36.16,36.17,2100.0
2013-11-08 15:15:00,36.19,36.19,36.17,36.17,400.0,36.19,36.19,36.17,36.17,400.0
2013-11-08 15:20:00,36.18,36.2,36.17,36.2,2500.0,36.18,36.2,36.17,36.2,2500.0
2013-11-08 15:25:00,36.2,36.23,36.2,36.21,2000.0,36.2,36.23,36.2,36.21,2000.0
2013-11-08 15:30:00,36.21,36.22,36.21,36.22,1200.0,36.21,36.22,36.21,36.22,1200.0
2013-11-08 15:35:00,36.23,36.25,36.22,36.23,4200.0,36.23,36.25,36.22,36.23,4200.0
2013-11-08 15:40:00,36.23,36.26,36.22,36.26,1600.0,36.23,36.26,36.22,36.26,1600.0
2013-11-08 15:45:00,36.25,36.25,36.23,36.25,1700.0,36.25,36.25,36.23,36.25,1700.0
2013-11-08 15:50:00,36.25,36.26,36.23,36.24,2200.0,36.25,36.26,36.23,36.24,2200.0
2013-11-08 15:55:00,36.25,36.31,36.25,36.3,19500.0,36.25,36.31,36.25,36.3,19500.0
2013-11-11 09:30:00,36.34,36.34,36.02,36.02,2100.0,36.34,36.34,36.02,36.02,2100.0
2013-11-11 09:35:00,36.11,36.33,36.11,36.33,300.0,36.11,36.33,36.11,36.33,300.0
2013-11-11 09:40:00,36.31,36.31,36.19,36.19,1300.0,36.31,36.31,36.19,36.19,1300.0
2013-11-11 09:45:00,36.18,36.27,36.18,36.27,1400.0,36.18,36.27,36.18,36.27,1400.0
2013-11-11 09:50:00,36.27,36.33,36.26,36.33,3100.0,36.27,36.33,36.26,36.33,3100.0
2013-11-11 09:55:00,36.31,36.31,36.21,36.27,2800.0,36.31,36.31,36.21,36.27,2800.0
2013-11-11 10:00:00,36.31,36.32,36.31,36.32,600.0,36.31,36.32,36.31,36.32,600.0
2013-11-11 10:05:00,36.31,36.31,36.29,36.29,700.0,36.31,36.31,36.29,36.29,700.0
2013-11-11 10:10:00,36.29,36.31,36.28,36.29,2500.0,36.29,36.31,36.28,36.29,2500.0
2013-11-11 10:15:00,36.28,36.29,36.26,36.29,1300.0,36.28,36.29,36.26,36.29,1300.0
2013-11-11 10:20:00,36.27,36.27,36.21,36.21,600.0,36.27,36.27,36.21,36.21,600.0
2013-11-11 10:25:00,36.21,36.21,36.15,36.17,1400.0,36.21,36.21,36.15,36.17,1400.0
2013-11-11 10:30:00,36.18,36.2,36.16,36.18,2000.0,36.18,36.2,36.16,36.18,2000.0
2013-11-11 10:35:00,36.19,36.2,36.16,36.18,600.0,36.19,36.2,36.16,36.18,600.0
2013-11-11 10:40:00,36.19,36.2,36.16,36.2,700.0,36.19,36.2,36.16,36.2,700.0
2013-11-11 10:45:00,36.17,36.21,36.16,36.21,2800.0,36.17,36.21,36.16,36.21,2800.0
2013-11-11 10:50:00,36.23,36.24,36.22,36.23,700.0,36.23,36.24,36.22,36.23,700.0
2013-11-11 10:55:00,36.23,36.28,36.2,36.23,10700.0,36.23,36.28,36.2,36.23,10700.0
2013-11-11 11:00:00,36.24,36.24,36.21,36.22,1000.0,36.24,36.24,36.21,36.22,1000.0
2013-11-11 11:05:00,36.19,36.2,36.18,36.19,1500.0,36.19,36.2,36.18,36.19,1500.0
2013-11-11 11:10:00,36.23,36.23,36.23,36.23,200.0,36.23,36.23,36.23,36.23,200.0
2013-11-11 11:15:00,36.24,36.27,36.23,36.27,1700.0,36.24,36.27,36.23,36.27,1700.0
2013-11-11 11:20:00,36.27,36.31,36.27,36.31,1900.0,36.27,36.31,36.27,36.31,1900.0
2013-11-11 11:25:00,36.31,36.32,36.3,36.31,1600.0,36.31,36.32,36.3,36.31,1600.0
2013-11-11 11:30:00,36.35,36.36,36.31,36.34,13100.0,36.35,36.36,36.31,36.34,13100.0
2013-11-11 11:35:00,36.31,36.31,36.29,36.29,1100.0,36.31,36.31,36.29,36.29,1100.0
2013-11-11 11:40:00,36.3,36.36,36.3,36.36,2800.0,36.3,36.36,36.3,36.36,2800.0
2013-11-11 11:45:00,36.36,36.38,36.36,36.36,1600.0,36.36,36.38,36.36,36.36,1600.0
2013-11-11 11:50:00,36.36,36.36,36.36,36.36,0.0,36.36,36.36,36.36,36.36,0.0
2013-11-11 11:55:00,36.36,36.37,36.36,36.37,700.0,36.36,36.37,36.36,36.37,700.0
2013-11-11 12:00:00,36.39,36.39,36.36,36.38,4600.0,36.39,36.39,36.36,36.38,4600.0
2013-11-11 12:05:00,36.39,36.39,36.37,36.38,1700.0,36.39,36.39,36.37,36.38,1700.0
2013-11-11 12:10:00,36.36,36.39,36.34,36.39,8900.0,36.36,36.39,36.34,36.39,8900.0
2013-11-11 12:15:00,36.37,36.38,36.37,36.38,400.0,36.37,36.38,36.37,36.38,400.0
2013-11-11 12:20:00,36.37,36.37,36.36,36.37,1200.0,36.37,36.37,36.36,36.37,1200.0
2013-11-11 12:25:00,36.38,36.4,36.37,36.4,2300.0,36.38,36.4,36.37,36.4,2300.0
2013-11-11 12:30:00,36.4,36.4,36.37,36.38,2300.0,36.4,36.4,36.37,36.38,2300.0
2013-11-11 12:35:00,36.36,36.4,36.36,36.4,4400.0,36.36,36.4,36.36,36.4,4400.0
2013-11-11 12:40:00,36.4,36.43,36.39,36.41,8200.0,36.4,36.43,36.39,36.41,8200.0
2013-11-11 12:45:00,36.4,36.4,36.39,36.39,300.0,36.4,36.4,36.39,36.39,300.0
2013-11-11 12:50:00,36.39,36.39,36.37,36.38,1200.0,36.39,36.39,36.37,36.38,1200.0
2013-11-11 12:55:00,36.37,36.4,36.37,36.4,1000.0,36.37,36.4,36.37,36.4,1000.0
2013-11-11 13:00:00,36.4,36.4,36.4,36.4,0.0,36.4,36.4,36.4,36.4,0.0
2013-11-11 13:05:00,36.41,36.41,36.4,36.4,700.0,36.41,36.41,36.4,36.4,700.0
2013-11-11 13:10:00,36.41,36.41,36.39,36.4,2600.0,36.41,36.41,36.39,36.4,2600.0
2013-11-11 13:15:00,36.38,36.41,36.35,36.38,4800.0,36.38,36.41,36.35,36.38,4800.0
2013-11-11 13:20:00,36.41,36.41,36.41,36.41,200.0,36.41,36.41,36.41,36.41,200.0
2013-11-11 13:25:00,36.4,36.42,36.39,36.4,1700.0,36.4,36.42,36.39,36.4,1700.0
2013-11-11 13:30:00,36.4,36.4,36.4,36.4,200.0,36.4,36.4,36.4,36.4,200.0
2013-11-11 13:35:00,36.4,36.41,36.4,36.41,1200.0,36.4,36.41,36.4,36.41,1200.0
2013-11-11 13:40:00,36.4,36.4,36.37,36.4,2100.0,36.4,36.4,36.37,36.4,2100.0
2013-11-11 13:45:00,36.39,36.41,36.39,36.41,1200.0,36.39,36.41,36.39,36.41,1200.0
2013-11-11 13:50:00,36.4,36.41,36.39,36.41,1600.0,36.4,36.41,36.39,36.41,1600.0
2013-11-11 13:55:00,36.41,36.42,36.39,36.4,1100.0,36.41,36.42,36.39,36.4,1100.0
2013-11-11 14:00:00,36.4,36.4,36.4,36.4,800.0,36.4,36.4,36.4,36.4,800.0
2013-11-11 14:05:00,36.41,36.41,36.4,36.4,1100.0,36.41,36.41,36.4,36.4,1100.0
2013-11-11 14:10:00,36.41,36.41,36.4,36.4,2000.0,36.41,36.41,36.4,36.4,2000.0
2013-11-11 14:15:00,36.4,36.43,36.4,36.41,900.0,36.4,36.43,36.4,36.41,900.0
2013-11-11 14:20:00,36.41,36.41,36.41,36.41,100.0,36.41,36.41,36.41,36.41,100.0
2013-11-11 14:25:00,36.42,36.42,36.41,36.41,500.0,36.42,36.42,36.41,36.41,500.0
2013-11-11 14:30:00,36.42,36.45,36.42,36.43,4700.0,36.42,36.45,36.42,36.43,4700.0
2013-11-11 14:35:00,36.43,36.44,36.43,36.44,1400.0,36.43,36.44,36.43,36.44,1400.0
2013-11-11 14:40:00,36.43,36.45,36.43,36.45,300.0,36.43,36.45,36.43,36.45,300.0
2013-11-11 14:45:00,36.43,36.43,36.43,36.43,200.0,36.43,36.43,36.43,36.43,200.0
2013-11-11 14:50:00,36.43,36.43,36.41,36.41,1700.0,36.43,36.43,36.41,36.41,1700.0
2013-11-11 14:55:00,36.42,36.43,36.41,36.43,2300.0,36.42,36.43,36.41,36.43,2300.0
2013-11-11 15:00:00,36.43,36.44,36.42,36.44,2100.0,36.43,36.44,36.42,36.44,2100.0
2013-11-11 15:05:00,36.44,36.45,36.43,36.45,2500.0,36.44,36.45,36.43,36.45,2500.0
2013-11-11 15:10:00,36.45,36.45,36.45,36.45,100.0,36.45,36.45,36.45,36.45,100.0
2013-11-11 15:15:00,36.45,36.47,36.44,36.46,2700.0,36.45,36.47,36.44,36.46,2700.0
2013-11-11 15:20:00,36.46,36.47,36.45,36.46,1900.0,36.46,36.47,36.45,36.46,1900.0
2013-11-11 15:25:00,36.46,36.46,36.44,36.45,1900.0,36.46,36.46,36.44,36.45,1900.0
2013-11-11 15:30:00,36.44,36.44,36.4,36.4,4300.0,36.44,36.44,36.4,36.4,4300.0
2013-11-11 15:35:00,36.4,36.43,36.4,36.42,3000.0,36.4,36.43,36.4,36.42,3000.0
2013-11-11 15:40:00,36.43,36.43,36.4,36.41,3000.0,36.43,36.43,36.4,36.41,3000.0
2013-11-11 15:45:00,36.41,36.41,36.38,36.38,7900.0,36.41,36.41,36.38,36.38,7900.0
2013-11-11 15:50:00,36.4,36.45,36.39,36.45,14900.0,36.4,36.45,36.39,36.45,14900.0
2013-11-11 15:55:00,36.44,36.44,36.4,36.44,28900.0,36.44,36.44,36.4,36.44,28900.0
2013-11-12 09:30:00,36.19,36.24,35.99,36.03,21700.0,36.19,36.24,35.99,36.03,21700.0
2013-11-12 09:35:00,36.1,36.25,35.94,35.97,6300.0,36.1,36.25,35.94,35.97,6300.0
2013-11-12 09:40:00,35.96,36.11,35.96,36.11,3000.0,35.96,36.11,35.96,36.11,3000.0
2013-11-12 09:45:00,36.11,36.2,36.11,36.2,2200.0,36.11,36.2,36.11,36.2,2200.0
2013-11-12 09:50:00,36.22,36.31,36.22,36.22,4600.0,36.22,36.31,36.22,36.22,4600.0
2013-11-12 09:55:00,36.22,36.24,36.19,36.24,4900.0,36.22,36.24,36.19,36.24,4900.0
2013-11-12 10:00:00,36.27,36.3,36.21,36.21,4700.0,36.27,36.3,36.21,36.21,4700.0
2013-11-12 10:05:00,36.19,36.24,36.19,36.24,1600.0,36.19,36.24,36.19,36.24,1600.0
2013-11-12 10:10:00,36.28,36.31,36.26,36.31,3000.0,36.28,36.31,36.26,36.31,3000.0
2013-11-12 10:15:00,36.32,36.4,36.3,36.37,4000.0,36.32,36.4,36.3,36.37,4000.0
2013-11-12 10:20:00,36.36,36.36,36.31,36.32,3800.0,36.36,36.36,36.31,36.32,3800.0
2013-11-12 10:25:00,36.33,36.37,36.31,36.37,2100.0,36.33,36.37,36.31,36.37,2100.0
2013-11-12 10:30:00,36.37,36.43,36.36,36.39,3300.0,36.37,36.43,36.36,36.39,3300.0
2013-11-12 10:35:00,36.42,36.43,36.36,36.39,3800.0,36.42,36.43,36.36,36.39,3800.0
2013-11-12 10:40:00,36.4,36.42,36.37,36.4,900.0,36.4,36.42,36.37,36.4,900.0
2013-11-12 10:45:00,36.4,36.41,36.37,36.4,11800.0,36.4,36.41,36.37,36.4,11800.0
2013-11-12 10:50:00,36.41,36.42,36.37,36.39,15800.0,36.41,36.42,36.37,36.39,15800.0
2013-11-12 10:55:00,36.39,36.42,36.38,36.4,13000.0,36.39,36.42,36.38,36.4,13000.0
2013-11-12 11:00:00,36.41,36.43,36.38,36.41,9100.0,36.41,36.43,36.38,36.41,9100.0
2013-11-12 11:05:00,36.41,36.43,36.39,36.43,9600.0,36.41,36.43,36.39,36.43,9600.0
2013-11-12 11:10:00,36.42,36.56,36.42,36.56,16200.0,36.42,36.56,36.42,36.56,16200.0
2013-11-12 11:15:00,36.54,36.56,36.51,36.56,11900.0,36.54,36.56,36.51,36.56,11900.0
2013-11-12 11:20:00,36.55,36.58,36.55,36.56,9900.0,36.55,36.58,36.55,36.56,9900.0
2013-11-12 11:25:00,36.54,36.56,36.5,36.56,10200.0,36.54,36.56,36.5,36.56,10200.0
2013-11-12 11:30:00,36.55,36.58,36.55,36.57,1600.0,36.55,36.58,36.55,36.57,1600.0
2013-11-12 11:35:00,36.57,36.57,36.55,36.55,2100.0,36.57,36.57,36.55,36.55,2100.0
2013-11-12 11:40:00,36.52,36.52,36.5,36.5,400.0,36.52,36.52,36.5,36.5,400.0
2013-11-12 11:45:00,36.48,36.5,36.47,36.49,4000.0,36.48,36.5,36.47,36.49,4000.0
2013-11-12 11:50:00,36.48,36.49,36.46,36.47,1300.0,36.48,36.49,36.46,36.47,1300.0
2013-11-12 11:55:00,36.47,36.5,36.47,36.5,900.0,36.47,36.5,36.47,36.5,900.0
2013-11-12 12:00:00,36.49,36.52,36.48,36.52,10200.0,36.49,36.52,36.48,36.52,10200.0
2013-11-12 12:05:00,36.51,36.51,36.41,36.43,10100.0,36.51,36.51,36.41,36.43,10100.0
2013-11-12 12:10:00,36.45,36.48,36.44,36.46,8900.0,36.45,36.48,36.44,36.46,8900.0
2013-11-12 12:15:00,36.46,36.51,36.46,36.47,7500.0,36.46,36.51,36.46,36.47,7500.0
2013-11-12 12:20:00,36.47,36.48,36.45,36.47,5700.0,36.47,36.48,36.45,36.47,5700.0
2013-11-12 12:25:00,36.44,36.48,36.44,36.48,12100.0,36.44,36.48,36.44,36.48,12100.0
2013-11-12 12:30:00,36.48,36.49,36.46,36.49,16700.0,36.48,36.49,36.46,36.49,16700.0
2013-11-12 12:35:00,36.5,36.53,36.49,36.53,8400.0,36.5,36.53,36.49,36.53,8400.0
2013-11-12 12:40:00,36.53,36.54,36.51,36.53,4200.0,36.53,36.54,36.51,36.53,4200.0
2013-11-12 12:45:00,36.54,36.59,36.54,36.59,1500.0,36.54,36.59,36.54,36.59,1500.0
2013-11-12 12:50:00,36.6,36.6,36.52,36.53,5100.0,36.6,36.6,36.52,36.53,5100.0
2013-11-12 12:55:00,36.54,36.54,36.42,36.43,10800.0,36.54,36.54,36.42,36.43,10800.0
2013-11-12 13:00:00,36.43,36.44,36.36,36.39,12800.0,36.43,36.44,36.36,36.39,12800.0
2013-11-12 13:05:00,36.39,36.41,36.36,36.36,5000.0,36.39,36.41,36.36,36.36,5000.0
2013-11-12 13:10:00,36.36,36.36,36.3,36.32,5500.0,36.36,36.36,36.3,36.32,5500.0
2013-11-12 13:15:00,36.32,36.38,36.3,36.34,12700.0,36.32,36.38,36.3,36.34,12700.0
2013-11-12 13:20:00,36.36,36.37,36.34,36.36,6100.0,36.36,36.37,36.34,36.36,6100.0
2013-11-12 13:25:00,36.36,36.36,36.28,36.3,9800.0,36.36,36.36,36.28,36.3,9800.0
2013-11-12 13:30:00,36.28,36.29,36.24,36.25,4800.0,36.28,36.29,36.24,36.25,4800.0
2013-11-12 13:35:00,36.24,36.26,36.23,36.25,1700.0,36.24,36.26,36.23,36.25,1700.0
2013-11-12 13:40:00,36.24,36.27,36.24,36.27,1900.0,36.24,36.27,36.24,36.27,1900.0
2013-11-12 13:45:00,36.27,36.31,36.27,36.3,2700.0,36.27,36.31,36.27,36.3,2700.0
2013-11-12 13:50:00,36.3,36.3,36.27,36.3,2600.0,36.3,36.3,36.27,36.3,2600.0
2013-11-12 13:55:00,36.31,36.33,36.29,36.33,6400.0,36.31,36.33,36.29,36.33,6400.0
2013-11-12 14:00:00,36.3,36.33,36.24,36.27,23300.0,36.3,36.33,36.24,36.27,23300.0
2013-11-12 14:05:00,36.29,36.33,36.29,36.33,3300.0,36.29,36.33,36.29,36.33,3300.0
2013-11-12 14:10:00,36.34,36.34,36.32,36.32,1400.0,36.34,36.34,36.32,36.32,1400.0
2013-11-12 14:15:00,36.33,36.35,36.32,36.34,2500.0,36.33,36.35,36.32,36.34,2500.0
2013-11-12 14:20:00,36.35,36.35,36.3,36.3,1300.0,36.35,36.35,36.3,36.3,1300.0
2013-11-12 14:25:00,36.31,36.31,36.26,36.26,5600.0,36.31,36.31,36.26,36.26,5600.0
2013-11-12 14:30:00,36.28,36.29,36.28,36.28,2200.0,36.28,36.29,36.28,36.28,2200.0
2013-11-12 14:35:00,36.29,36.33,36.29,36.31,9600.0,36.29,36.33,36.29,36.31,9600.0
2013-11-12 14:40:00,36.3,36.31,36.24,36.26,6700.0,36.3,36.31,36.24,36.26,6700.0
2013-11-12 14:45:00,36.26,36.27,36.23,36.24,5600.0,36.26,36.27,36.23,36.24,5600.0
2013-11-12 14:50:00,36.24,36.25,36.17,36.17,9000.0,36.24,36.25,36.17,36.17,9000.0
2013-11-12 14:55:00,36.18,36.25,36.17,36.2,12100.0,36.18,36.25,36.17,36.2,12100.0
2013-11-12 15:00:00,36.22,36.24,36.14,36.14,21900.0,36.22,36.24,36.14,36.14,21900.0
2013-11-12 15:05:00,36.14,36.15,36.07,36.07,13300.0,36.14,36.15,36.07,36.07,13300.0
2013-11-12 15:10:00,36.08,36.13,36.07,36.13,8200.0,36.08,36.13,36.07,36.13,8200.0
2013-11-12 15:15:00,36.12,36.14,36.12,36.12,5000.0,36.12,36.14,36.12,36.12,5000.0
2013-11-12 15:20:00,36.12,36.15,36.1,36.1,10300.0,36.12,36.15,36.1,36.1,10300.0
2013-11-12 15:25:00,36.1,36.14,36.1,36.12,5500.0,36.1,36.14,36.1,36.12,5500.0
2013-11-12 15:30:00,36.11,36.16,36.1,36.12,9600.0,36.11,36.16,36.1,36.12,9600.0
2013-11-12 15:35:00,36.13,36.14,36.11,36.11,6600.0,36.13,36.14,36.11,36.11,6600.0
2013-11-12 15:40:00,36.12,36.16,36.12,36.16,9500.0,36.12,36.16,36.12,36.16,9500.0
2013-11-12 15:45:00,36.16,36.16,36.12,36.14,19700.0,36.16,36.16,36.12,36.14,19700.0
2013-11-12 15:50:00,36.14,36.17,36.13,36.17,20900.0,36.14,36.17,36.13,36.17,20900.0
2013-11-12 15:55:00,36.17,36.25,36.17,36.25,77400.0,36.17,36.25,36.17,36.25,77400.0
2013-11-13 09:30:00,35.34,36.13,35.34,36.13,2000.0,35.34,36.13,35.34,36.13,2000.0
2013-11-13 09:35:00,36.24,36.24,35.92,36.01,9700.0,36.24,36.24,35.92,36.01,9700.0
2013-11-13 09:40:00,35.98,35.98,35.96,35.97,600.0,35.98,35.98,35.96,35.97,600.0
2013-11-13 09:45:00,36.04,36.16,36.04,36.16,5600.0,36.04,36.16,36.04,36.16,5600.0
2013-11-13 09:50:00,36.09,36.13,36.05,36.09,2000.0,36.09,36.13,36.05,36.09,2000.0
2013-11-13 09:55:00,36.06,36.2,36.03,36.2,5400.0,36.06,36.2,36.03,36.2,5400.0
2013-11-13 10:00:00,36.24,36.24,36.2,36.24,2100.0,36.24,36.24,36.2,36.24,2100.0
2013-11-13 10:05:00,36.24,36.26,36.17,36.18,2700.0,36.24,36.26,36.17,36.18,2700.0
2013-11-13 10:10:00,36.2,36.23,36.18,36.2,7700.0,36.2,36.23,36.18,36.2,7700.0
2013-11-13 10:15:00,36.21,36.21,36.17,36.17,3200.0,36.21,36.21,36.17,36.17,3200.0
2013-11-13 10:20:00,36.18,36.2,36.16,36.18,8500.0,36.18,36.2,36.16,36.18,8500.0
2013-11-13 10:25:00,36.17,36.25,36.17,36.24,9500.0,36.17,36.25,36.17,36.24,9500.0
2013-11-13 10:30:00,36.24,36.24,36.21,36.23,3200.0,36.24,36.24,36.21,36.23,3200.0
2013-11-13 10:35:00,36.23,36.26,36.21,36.23,5100.0,36.23,36.26,36.21,36.23,5100.0
2013-11-13 10:40:00,36.23,36.25,36.23,36.25,4100.0,36.23,36.25,36.23,36.25,4100.0
2013-11-13 10:45:00,36.25,36.26,36.21,36.24,5700.0,36.25,36.26,36.21,36.24,5700.0
2013-11-13 10:50:00,36.25,36.25,36.24,36.24,1400.0,36.25,36.25,36.24,36.24,1400.0
2013-11-13 10:55:00,36.24,36.25,36.21,36.24,3000.0,36.24,36.25,36.21,36.24,3000.0
2013-11-13 11:00:00,36.24,36.24,36.18,36.2,5200.0,36.24,36.24,36.18,36.2,5200.0
2013-11-13 11:05:00,36.22,36.23,36.2,36.2,1200.0,36.22,36.23,36.2,36.2,1200.0
2013-11-13 11:10:00,36.2,36.22,36.2,36.22,1200.0,36.2,36.22,36.2,36.22,1200.0
2013-11-13 11:15:00,36.21,36.24,36.2,36.24,1200.0,36.21,36.24,36.2,36.24,1200.0
2013-11-13 11:20:00,36.24,36.27,36.23,36.23,2400.0,36.24,36.27,36.23,36.23,2400.0
2013-11-13 11:25:00,36.23,36.27,36.23,36.27,700.0,36.23,36.27,36.23,36.27,700.0
2013-11-13 11:30:00,36.25,36.26,36.22,36.24,6500.0,36.25,36.26,36.22,36.24,6500.0
2013-11-13 11:35:00,36.22,36.26,36.22,36.25,16800.0,36.22,36.26,36.22,36.25,16800.0
2013-11-13 11:40:00,36.25,36.25,36.21,36.21,8600.0,36.25,36.25,36.21,36.21,8600.0
2013-11-13 11:45:00,36.22,36.22,36.21,36.22,9000.0,36.22,36.22,36.21,36.22,9000.0
2013-11-13 11:50:00,36.23,36.24,36.23,36.23,1800.0,36.23,36.24,36.23,36.23,1800.0
2013-11-13 11:55:00,36.24,36.27,36.23,36.26,4900.0,36.24,36.27,36.23,36.26,4900.0
2013-11-13 12:00:00,36.25,36.27,36.24,36.24,6800.0,36.25,36.27,36.24,36.24,6800.0
2013-11-13 12:05:00,36.24,36.24,36.22,36.23,900.0,36.24,36.24,36.22,36.23,900.0
2013-11-13 12:10:00,36.23,36.24,36.23,36.24,2100.0,36.23,36.24,36.23,36.24,2100.0
2013-11-13 12:15:00,36.24,36.27,36.24,36.26,2600.0,36.24,36.27,36.24,36.26,2600.0
2013-11-13 12:20:00,36.27,36.31,36.26,36.27,6400.0,36.27,36.31,36.26,36.27,6400.0
2013-11-13 12:25:00,36.29,36.32,36.28,36.3,1900.0,36.29,36.32,36.28,36.3,1900.0
2013-11-13 12:30:00,36.31,36.33,36.27,36.28,16500.0,36.31,36.33,36.27,36.28,16500.0
2013-11-13 12:35:00,36.29,36.31,36.27,36.3,2900.0,36.29,36.31,36.27,36.3,2900.0
2013-11-13 12:40:00,36.3,36.33,36.29,36.3,5200.0,36.3,36.33,36.29,36.3,5200.0
2013-11-13 12:45:00,36.3,36.33,36.29,36.32,1900.0,36.3,36.33,36.29,36.32,1900.0
2013-11-13 12:50:00,36.32,36.33,36.32,36.32,500.0,36.32,36.33,36.32,36.32,500.0
2013-11-13 12:55:00,36.35,36.38,36.35,36.38,3200.0,36.35,36.38,36.35,36.38,3200.0
2013-11-13 13:00:00,36.39,36.41,36.38,36.41,2000.0,36.39,36.41,36.38,36.41,2000.0
2013-11-13 13:05:00,36.4,36.41,36.4,36.41,800.0,36.4,36.41,36.4,36.41,800.0
2013-11-13 13:10:00,36.41,36.42,36.41,36.42,400.0,36.41,36.42,36.41,36.42,400.0
2013-11-13 13:15:00,36.42,36.45,36.42,36.45,1700.0,36.42,36.45,36.42,36.45,1700.0
2013-11-13 13:20:00,36.45,36.46,36.45,36.46,600.0,36.45,36.46,36.45,36.46,600.0
2013-11-13 13:25:00,36.48,36.5,36.46,36.5,3300.0,36.48,36.5,36.46,36.5,3300.0
2013-11-13 13:30:00,36.51,36.52,36.51,36.52,800.0,36.51,36.52,36.51,36.52,800.0
2013-11-13 13:35:00,36.53,36.54,36.51,36.54,1000.0,36.53,36.54,36.51,36.54,1000.0
2013-11-13 13:40:00,36.52,36.54,36.52,36.54,700.0,36.52,36.54,36.52,36.54,700.0
2013-11-13 13:45:00,36.53,36.54,36.52,36.54,4500.0,36.53,36.54,36.52,36.54,4500.0
2013-11-13 13:50:00,36.55,36.58,36.52,36.52,2000.0,36.55,36.58,36.52,36.52,2000.0
2013-11-13 13:55:00,36.52,36.52,36.51,36.51,2100.0,36.52,36.52,36.51,36.51,2100.0
2013-11-13 14:00:00,36.54,36.54,36.51,36.53,1100.0,36.54,36.54,36.51,36.53,1100.0
2013-11-13 14:05:00,36.54,36.55,36.51,36.53,2400.0,36.54,36.55,36.51,36.53,2400.0
2013-11-13 14:10:00,36.54,36.55,36.53,36.54,1100.0,36.54,36.55,36.53,36.54,1100.0
2013-11-13 14:15:00,36.54,36.57,36.54,36.54,7200.0,36.54,36.57,36.54,36.54,7200.0
2013-11-13 14:20:00,36.54,36.56,36.53,36.55,1200.0,36.54,36.56,36.53,36.55,1200.0
2013-11-13 14:25:00,36.54,36.57,36.54,36.55,1800.0,36.54,36.57,36.54,36.55,1800.0
2013-11-13 14:30:00,36.55,36.55,36.54,36.54,1900.0,36.55,36.55,36.54,36.54,1900.0
2013-11-13 14:35:00,36.54,36.56,36.49,36.49,3900.0,36.54,36.56,36.49,36.49,3900.0
2013-11-13 14:40:00,36.49,36.5,36.48,36.48,1500.0,36.49,36.5,36.48,36.48,1500.0
2013-11-13 14:45:00,36.48,36.49,36.47,36.48,3300.0,36.48,36.49,36.47,36.48,3300.0
2013-11-13 14:50:00,36.46,36.47,36.43,36.47,3500.0,36.46,36.47,36.43,36.47,3500.0
2013-11-13 14:55:00,36.47,36.47,36.46,36.46,3500.0,36.47,36.47,36.46,36.46,3500.0
2013-11-13 15:00:00,36.47,36.48,36.45,36.45,6600.0,36.47,36.48,36.45,36.45,6600.0
2013-11-13 15:05:00,36.45,36.45,36.41,36.41,20000.0,36.45,36.45,36.41,36.41,20000.0
2013-11-13 15:10:00,36.39,36.41,36.38,36.38,12000.0,36.39,36.41,36.38,36.38,12000.0
2013-11-13 15:15:00,36.39,36.39,36.36,36.38,5100.0,36.39,36.39,36.36,36.38,5100.0
2013-11-13 15:20:00,36.38,36.39,36.38,36.39,3000.0,36.38,36.39,36.38,36.39,3000.0
2013-11-13 15:25:00,36.4,36.4,36.38,36.38,5400.0,36.4,36.4,36.38,36.38,5400.0
2013-11-13 15:30:00,36.39,36.4,36.39,36.4,2600.0,36.39,36.4,36.39,36.4,2600.0
2013-11-13 15:35:00,36.41,36.45,36.4,36.44,5000.0,36.41,36.45,36.4,36.44,5000.0
2013-11-13 15:40:00,36.45,36.46,36.42,36.43,6400.0,36.45,36.46,36.42,36.43,6400.0
2013-11-13 15:45:00,36.45,36.49,36.45,36.47,6400.0,36.45,36.49,36.45,36.47,6400.0
2013-11-13 15:50:00,36.49,36.49,36.44,36.45,7200.0,36.49,36.49,36.44,36.45,7200.0
2013-11-13 15:55:00,36.45,36.53,36.45,36.53,23500.0,36.45,36.53,36.45,36.53,23500.0
2013-11-14 09:30:00,36.47,36.62,36.47,36.5,3000.0,36.47,36.62,36.47,36.5,3000.0
2013-11-14 09:35:00,36.5,36.5,36.5,36.5,0.0,36.5,36.5,36.5,36.5,0.0
2013-11-14 09:40:00,36.55,36.56,36.49,36.49,600.0,36.55,36.56,36.49,36.49,600.0
2013-11-14 09:45:00,36.48,36.48,36.41,36.41,1300.0,36.48,36.48,36.41,36.41,1300.0
2013-11-14 09:50:00,36.39,36.41,36.35,36.41,1400.0,36.39,36.41,36.35,36.41,1400.0
2013-11-14 09:55:00,36.43,36.43,36.38,36.38,4200.0,36.43,36.43,36.38,36.38,4200.0
2013-11-14 10:00:00,36.35,36.37,36.35,36.35,1300.0,36.35,36.37,36.35,36.35,1300.0
2013-11-14 10:05:00,36.35,36.39,36.34,36.36,2900.0,36.35,36.39,36.34,36.36,2900.0
2013-11-14 10:10:00,36.38,36.4,36.38,36.4,700.0,36.38,36.4,36.38,36.4,700.0
2013-11-14 10:15:00,36.42,36.47,36.42,36.47,800.0,36.42,36.47,36.42,36.47,800.0
2013-11-14 10:20:00,36.45,36.47,36.44,36.45,5900.0,36.45,36.47,36.44,36.45,5900.0
2013-11-14 10:25:00,36.47,36.48,36.43,36.44,19200.0,36.47,36.48,36.43,36.44,19200.0
2013-11-14 10:30:00,36.46,36.46,36.42,36.46,19400.0,36.46,36.46,36.42,36.46,19400.0
2013-11-14 10:35:00,36.43,36.46,36.43,36.44,11400.0,36.43,36.46,36.43,36.44,11400.0
2013-11-14 10:40:00,36.45,36.52,36.45,36.5,9700.0,36.45,36.52,36.45,36.5,9700.0
2013-11-14 10:45:00,36.5,36.56,36.5,36.56,1600.0,36.5,36.56,36.5,36.56,1600.0
2013-11-14 10:50:00,36.52,36.54,36.52,36.54,600.0,36.52,36.54,36.52,36.54,600.0
2013-11-14 10:55:00,36.54,36.54,36.54,36.54,0.0,36.54,36.54,36.54,36.54,0.0
2013-11-14 11:00:00,36.53,36.59,36.52,36.59,9700.0,36.53,36.59,36.52,36.59,9700.0
2013-11-14 11:05:00,36.55,36.59,36.55,36.59,1700.0,36.55,36.59,36.55,36.59,1700.0
2013-11-14 11:10:00,36.61,36.62,36.59,36.62,1000.0,36.61,36.62,36.59,36.62,1000.0
2013-11-14 11:15:00,36.63,36.66,36.63,36.65,1100.0,36.63,36.66,36.63,36.65,1100.0
2013-11-14 11:20:00,36.65,36.69,36.63,36.69,2200.0,36.65,36.69,36.63,36.69,2200.0
2013-11-14 11:25:00,36.69,36.71,36.65,36.66,2300.0,36.69,36.71,36.65,36.66,2300.0
2013-11-14 11:30:00,36.66,36.67,36.58,36.6,4300.0,36.66,36.67,36.58,36.6,4300.0
2013-11-14 11:35:00,36.6,36.61,36.56,36.56,1000.0,36.6,36.61,36.56,36.56,1000.0
2013-11-14 11:40:00,36.6,36.6,36.58,36.6,1400.0,36.6,36.6,36.58,36.6,1400.0
2013-11-14 11:45:00,36.57,36.6,36.56,36.58,2200.0,36.57,36.6,36.56,36.58,2200.0
2013-11-14 11:50:00,36.57,36.6,36.56,36.56,1500.0,36.57,36.6,36.56,36.56,1500.0
2013-11-14 11:55:00,36.53,36.57,36.53,36.53,1700.0,36.53,36.57,36.53,36.53,1700.0
2013-11-14 12:00:00,36.5,36.54,36.49,36.52,2700.0,36.5,36.54,36.49,36.52,2700.0
2013-11-14 12:05:00,36.5,36.52,36.48,36.49,500.0,36.5,36.52,36.48,36.49,500.0
2013-11-14 12:10:00,36.47,36.5,36.47,36.47,2100.0,36.47,36.5,36.47,36.47,2100.0
2013-11-14 12:15:00,36.45,36.48,36.45,36.47,1100.0,36.45,36.48,36.45,36.47,1100.0
2013-11-14 12:20:00,36.49,36.5,36.49,36.5,800.0,36.49,36.5,36.49,36.5,800.0
2013-11-14 12:25:00,36.51,36.51,36.51,36.51,100.0,36.51,36.51,36.51,36.51,100.0
2013-11-14 12:30:00,36.48,36.48,36.48,36.48,300.0,36.48,36.48,36.48,36.48,300.0
2013-11-14 12:35:00,36.51,36.51,36.51,36.51,900.0,36.51,36.51,36.51,36.51,900.0
2013-11-14 12:40:00,36.52,36.52,36.5,36.5,800.0,36.52,36.52,36.5,36.5,800.0
2013-11-14 12:45:00,36.49,36.49,36.47,36.47,400.0,36.49,36.49,36.47,36.47,400.0
2013-11-14 12:50:00,36.48,36.48,36.48,36.48,200.0,36.48,36.48,36.48,36.48,200.0
2013-11-14 12:55:00,36.5,36.5,36.44,36.49,9000.0,36.5,36.5,36.44,36.49,9000.0
2013-11-14 13:00:00,36.46,36.5,36.44,36.44,600.0,36.46,36.5,36.44,36.44,600.0
2013-11-14 13:05:00,36.45,36.5,36.45,36.47,1000.0,36.45,36.5,36.45,36.47,1000.0
2013-11-14 13:10:00,36.46,36.47,36.46,36.47,200.0,36.46,36.47,36.46,36.47,200.0
2013-11-14 13:15:00,36.48,36.48,36.46,36.47,1200.0,36.48,36.48,36.46,36.47,1200.0
2013-11-14 13:20:00,36.5,36.52,36.5,36.5,1700.0,36.5,36.52,36.5,36.5,1700.0
2013-11-14 13:25:00,36.51,36.51,36.49,36.49,700.0,36.51,36.51,36.49,36.49,700.0
2013-11-14 13:30:00,36.49,36.49,36.48,36.49,700.0,36.49,36.49,36.48,36.49,700.0
2013-11-14 13:35:00,36.5,36.5,36.46,36.47,1200.0,36.5,36.5,36.46,36.47,1200.0
2013-11-14 13:40:00,36.49,36.49,36.47,36.47,900.0,36.49,36.49,36.47,36.47,900.0
2013-11-14 13:45:00,36.5,36.5,36.5,36.5,400.0,36.5,36.5,36.5,36.5,400.0
2013-11-14 13:50:00,36.49,36.49,36.48,36.48,500.0,36.49,36.49,36.48,36.48,500.0
2013-11-14 13:55:00,36.49,36.49,36.49,36.49,600.0,36.49,36.49,36.49,36.49,600.0
2013-11-14 14:00:00,36.51,36.51,36.49,36.49,300.0,36.51,36.51,36.49,36.49,300.0
2013-11-14 14:05:00,36.51,36.53,36.51,36.53,2900.0,36.51,36.53,36.51,36.53,2900.0
2013-11-14 14:10:00,36.53,36.56,36.53,36.54,3200.0,36.53,36.56,36.53,36.54,3200.0
2013-11-14 14:15:00,36.56,36.57,36.53,36.55,9000.0,36.56,36.57,36.53,36.55,9000.0
2013-11-14 14:20:00,36.57,36.57,36.56,36.57,1800.0,36.57,36.57,36.56,36.57,1800.0
2013-11-14 14:25:00,36.57,36.57,36.57,36.57,600.0,36.57,36.57,36.57,36.57,600.0
2013-11-14 14:30:00,36.57,36.57,36.51,36.53,3800.0,36.57,36.57,36.51,36.53,3800.0
2013-11-14 14:35:00,36.53,36.53,36.52,36.52,2900.0,36.53,36.53,36.52,36.52,2900.0
2013-11-14 14:40:00,36.53,36.54,36.53,36.54,600.0,36.53,36.54,36.53,36.54,600.0
2013-11-14 14:45:00,36.56,36.58,36.56,36.58,2300.0,36.56,36.58,36.56,36.58,2300.0
2013-11-14 14:50:00,36.59,36.59,36.56,36.56,1400.0,36.59,36.59,36.56,36.56,1400.0
2013-11-14 14:55:00,36.57,36.59,36.57,36.59,700.0,36.57,36.59,36.57,36.59,700.0
2013-11-14 15:00:00,36.59,36.6,36.59,36.6,4600.0,36.59,36.6,36.59,36.6,4600.0
2013-11-14 15:05:00,36.6,36.6,36.56,36.56,7300.0,36.6,36.6,36.56,36.56,7300.0
2013-11-14 15:10:00,36.57,36.6,36.57,36.59,4900.0,36.57,36.6,36.57,36.59,4900.0
2013-11-14 15:15:00,36.59,36.6,36.59,36.59,1000.0,36.59,36.6,36.59,36.59,1000.0
2013-11-14 15:20:00,36.59,36.6,36.58,36.6,2200.0,36.59,36.6,36.58,36.6,2200.0
2013-11-14 15:25:00,36.59,36.6,36.59,36.6,1400.0,36.59,36.6,36.59,36.6,1400.0
2013-11-14 15:30:00,36.6,36.6,36.59,36.59,7800.0,36.6,36.6,36.59,36.59,7800.0
2013-11-14 15:35:00,36.59,36.6,36.58,36.59,10200.0,36.59,36.6,36.58,36.59,10200.0
2013-11-14 15:40:00,36.59,36.6,36.55,36.55,17000.0,36.59,36.6,36.55,36.55,17000.0
2013-11-14 15:45:00,36.55,36.55,36.48,36.48,27800.0,36.55,36.55,36.48,36.48,27800.0
2013-11-14 15:50:00,36.48,36.51,36.47,36.5,14100.0,36.48,36.51,36.47,36.5,14100.0
2013-11-14 15:55:00,36.5,36.52,36.44,36.47,62500.0,36.5,36.52,36.44,36.47,62500.0
2013-11-15 09:30:00,36.53,36.87,36.25,36.25,1800.0,36.53,36.87,36.25,36.25,1800.0
2013-11-15 09:35:00,36.67,36.67,36.43,36.43,600.0,36.67,36.67,36.43,36.43,600.0
2013-11-15 09:40:00,36.47,36.47,36.43,36.43,200.0,36.47,36.47,36.43,36.43,200.0
2013-11-15 09:45:00,36.43,36.48,36.43,36.48,200.0,36.43,36.48,36.43,36.48,200.0
2013-11-15 09:50:00,36.51,36.53,36.48,36.49,700.0,36.51,36.53,36.48,36.49,700.0
2013-11-15 09:55:00,36.49,36.54,36.44,36.51,3300.0,36.49,36.54,36.44,36.51,3300.0
2013-11-15 10:00:00,36.45,36.46,36.33,36.37,2900.0,36.45,36.46,36.33,36.37,2900.0
2013-11-15 10:05:00,36.32,36.33,36.29,36.29,700.0,36.32,36.33,36.29,36.29,700.0
2013-11-15 10:10:00,36.31,36.35,36.31,36.35,900.0,36.31,36.35,36.31,36.35,900.0
2013-11-15 10:15:00,36.34,36.34,36.31,36.31,400.0,36.34,36.34,36.31,36.31,400.0
2013-11-15 10:20:00,36.32,36.32,36.24,36.26,2800.0,36.32,36.32,36.24,36.26,2800.0
2013-11-15 10:25:00,36.29,36.29,36.26,36.27,1100.0,36.29,36.29,36.26,36.27,1100.0
2013-11-15 10:30:00,36.31,36.36,36.28,36.28,2400.0,36.31,36.36,36.28,36.28,2400.0
2013-11-15 10:35:00,36.28,36.3,36.26,36.27,4900.0,36.28,36.3,36.26,36.27,4900.0
2013-11-15 10:40:00,36.28,36.31,36.28,36.31,500.0,36.28,36.31,36.28,36.31,500.0
2013-11-15 10:45:00,36.31,36.32,36.31,36.32,200.0,36.31,36.32,36.31,36.32,200.0
2013-11-15 10:50:00,36.34,36.36,36.32,36.32,2300.0,36.34,36.36,36.32,36.32,2300.0
2013-11-15 10:55:00,36.32,36.37,36.32,36.37,4300.0,36.32,36.37,36.32,36.37,4300.0
2013-11-15 11:00:00,36.37,36.37,36.37,36.37,300.0,36.37,36.37,36.37,36.37,300.0
2013-11-15 11:05:00,36.37,36.4,36.35,36.37,10000.0,36.37,36.4,36.35,36.37,10000.0
2013-11-15 11:10:00,36.37,36.4,36.36,36.36,15200.0,36.37,36.4,36.36,36.36,15200.0
2013-11-15 11:15:00,36.37,36.39,36.37,36.39,13500.0,36.37,36.39,36.37,36.39,13500.0
2013-11-15 11:20:00,36.38,36.46,36.38,36.45,16400.0,36.38,36.46,36.38,36.45,16400.0
2013-11-15 11:25:00,36.45,36.47,36.44,36.46,14800.0,36.45,36.47,36.44,36.46,14800.0
2013-11-15 11:30:00,36.45,36.49,36.45,36.48,3600.0,36.45,36.49,36.45,36.48,3600.0
2013-11-15 11:35:00,36.5,36.51,36.48,36.51,1700.0,36.5,36.51,36.48,36.51,1700.0
2013-11-15 11:40:00,36.5,36.5,36.47,36.48,2900.0,36.5,36.5,36.47,36.48,2900.0
2013-11-15 11:45:00,36.5,36.52,36.49,36.52,1500.0,36.5,36.52,36.49,36.52,1500.0
2013-11-15 11:50:00,36.5,36.51,36.5,36.5,800.0,36.5,36.51,36.5,36.5,800.0
2013-11-15 11:55:00,36.5,36.52,36.5,36.52,1900.0,36.5,36.52,36.5,36.52,1900.0
2013-11-15 12:00:00,36.53,36.53,36.48,36.48,6800.0,36.53,36.53,36.48,36.48,6800.0
2013-11-15 12:05:00,36.48,36.48,36.48,36.48,400.0,36.48,36.48,36.48,36.48,400.0
2013-11-15 12:10:00,36.48,36.55,36.48,36.55,1800.0,36.48,36.55,36.48,36.55,1800.0
2013-11-15 12:15:00,36.55,36.56,36.48,36.53,7100.0,36.55,36.56,36.48,36.53,7100.0
2013-11-15 12:20:00,36.53,36.55,36.52,36.52,21600.0,36.53,36.55,36.52,36.52,21600.0
2013-11-15 12:25:00,36.54,36.54,36.54,36.54,800.0,36.54,36.54,36.54,36.54,800.0
2013-11-15 12:30:00,36.55,36.56,36.52,36.52,2900.0,36.55,36.56,36.52,36.52,2900.0
2013-11-15 12:35:00,36.53,36.56,36.5,36.54,7200.0,36.53,36.56,36.5,36.54,7200.0
2013-11-15 12:40:00,36.54,36.54,36.52,36.54,1400.0,36.54,36.54,36.52,36.54,1400.0
2013-11-15 12:45:00,36.53,36.55,36.53,36.55,900.0,36.53,36.55,36.53,36.55,900.0
2013-11-15 12:50:00,36.54,36.55,36.52,36.52,2500.0,36.54,36.55,36.52,36.52,2500.0
2013-11-15 12:55:00,36.54,36.54,36.53,36.54,1400.0,36.54,36.54,36.53,36.54,1400.0
2013-11-15 13:00:00,36.54,36.55,36.53,36.54,1500.0,36.54,36.55,36.53,36.54,1500.0
2013-11-15 13:05:00,36.54,36.55,36.53,36.54,3700.0,36.54,36.55,36.53,36.54,3700.0
2013-11-15 13:10:00,36.56,36.56,36.54,36.55,2700.0,36.56,36.56,36.54,36.55,2700.0
2013-11-15 13:15:00,36.56,36.56,36.53,36.53,600.0,36.56,36.56,36.53,36.53,600.0
2013-11-15 13:20:00,36.55,36.56,36.53,36.53,1500.0,36.55,36.56,36.53,36.53,1500.0
2013-11-15 13:25:00,36.56,36.56,36.54,36.54,300.0,36.56,36.56,36.54,36.54,300.0
2013-11-15 13:30:00,36.55,36.56,36.53,36.53,1800.0,36.55,36.56,36.53,36.53,1800.0
2013-11-15 13:35:00,36.55,36.56,36.53,36.56,11900.0,36.55,36.56,36.53,36.56,11900.0
2013-11-15 13:40:00,36.56,36.56,36.52,36.53,1900.0,36.56,36.56,36.52,36.53,1900.0
2013-11-15 13:45:00,36.53,36.56,36.53,36.55,600.0,36.53,36.56,36.53,36.55,600.0
2013-11-15 13:50:00,36.55,36.55,36.53,36.53,2600.0,36.55,36.55,36.53,36.53,2600.0
2013-11-15 13:55:00,36.51,36.52,36.49,36.5,4500.0,36.51,36.52,36.49,36.5,4500.0
2013-11-15 14:00:00,36.52,36.52,36.49,36.51,900.0,36.52,36.52,36.49,36.51,900.0
2013-11-15 14:05:00,36.52,36.54,36.51,36.53,2500.0,36.52,36.54,36.51,36.53,2500.0
2013-11-15 14:10:00,36.55,36.56,36.53,36.55,1700.0,36.55,36.56,36.53,36.55,1700.0
2013-11-15 14:15:00,36.55,36.55,36.5,36.5,3500.0,36.55,36.55,36.5,36.5,3500.0
2013-11-15 14:20:00,36.51,36.53,36.51,36.51,1300.0,36.51,36.53,36.51,36.51,1300.0
2013-11-15 14:25:00,36.51,36.55,36.51,36.55,1200.0,36.51,36.55,36.51,36.55,1200.0
2013-11-15 14:30:00,36.55,36.56,36.52,36.53,3600.0,36.55,36.56,36.52,36.53,3600.0
2013-11-15 14:35:00,36.53,36.53,36.53,36.53,200.0,36.53,36.53,36.53,36.53,200.0
2013-11-15 14:40:00,36.52,36.54,36.52,36.54,1600.0,36.52,36.54,36.52,36.54,1600.0
2013-11-15 14:45:00,36.55,36.56,36.53,36.53,2000.0,36.55,36.56,36.53,36.53,2000.0
2013-11-15 14:50:00,36.55,36.55,36.51,36.51,3300.0,36.55,36.55,36.51,36.51,3300.0
2013-11-15 14:55:00,36.5,36.5,36.49,36.49,700.0,36.5,36.5,36.49,36.49,700.0
2013-11-15 15:00:00,36.48,36.51,36.48,36.5,4900.0,36.48,36.51,36.48,36.5,4900.0
2013-11-15 15:05:00,36.51,36.51,36.49,36.51,3700.0,36.51,36.51,36.49,36.51,3700.0
2013-11-15 15:10:00,36.5,36.51,36.49,36.49,4000.0,36.5,36.51,36.49,36.49,4000.0
2013-11-15 15:15:00,36.49,36.51,36.49,36.49,4100.0,36.49,36.51,36.49,36.49,4100.0
2013-11-15 15:20:00,36.5,36.5,36.49,36.49,1300.0,36.5,36.5,36.49,36.49,1300.0
2013-11-15 15:25:00,36.5,36.51,36.49,36.5,9200.0,36.5,36.51,36.49,36.5,9200.0
2013-11-15 15:30:00,36.5,36.51,36.5,36.5,1500.0,36.5,36.51,36.5,36.5,1500.0
2013-11-15 15:35:00,36.5,36.5,36.49,36.5,3100.0,36.5,36.5,36.49,36.5,3100.0
2013-11-15 15:40:00,36.5,36.5,36.46,36.48,8600.0,36.5,36.5,36.46,36.48,8600.0
2013-11-15 15:45:00,36.48,36.5,36.48,36.5,3100.0,36.48,36.5,36.48,36.5,3100.0
2013-11-15 15:50:00,36.5,36.52,36.49,36.5,26300.0,36.5,36.52,36.49,36.5,26300.0
2013-11-15 15:55:00,36.5,36.52,36.45,36.52,54200.0,36.5,36.52,36.45,36.52,54200.0
2013-11-18 09:30:00,36.64,36.88,36.49,36.75,5500.0,36.64,36.88,36.49,36.75,5500.0
2013-11-18 09:35:00,36.56,36.56,36.51,36.51,1000.0,36.56,36.56,36.51,36.51,1000.0
2013-11-18 09:40:00,36.51,36.51,36.34,36.42,4700.0,36.51,36.51,36.34,36.42,4700.0
2013-11-18 09:45:00,36.41,36.47,36.4,36.47,2000.0,36.41,36.47,36.4,36.47,2000.0
2013-11-18 09:50:00,36.49,36.6,36.47,36.6,3800.0,36.49,36.6,36.47,36.6,3800.0
2013-11-18 09:55:00,36.56,36.56,36.43,36.43,3000.0,36.56,36.56,36.43,36.43,3000.0
2013-11-18 10:00:00,36.43,36.44,36.37,36.38,3500.0,36.43,36.44,36.37,36.38,3500.0
2013-11-18 10:05:00,36.37,36.45,36.34,36.45,3000.0,36.37,36.45,36.34,36.45,3000.0
2013-11-18 10:10:00,36.41,36.43,36.39,36.39,2600.0,36.41,36.43,36.39,36.39,2600.0
2013-11-18 10:15:00,36.4,36.46,36.4,36.45,11900.0,36.4,36.46,36.4,36.45,11900.0
2013-11-18 10:20:00,36.44,36.48,36.44,36.44,4500.0,36.44,36.48,36.44,36.44,4500.0
2013-11-18 10:25:00,36.42,36.42,36.41,36.41,1700.0,36.42,36.42,36.41,36.41,1700.0
2013-11-18 10:30:00,36.41,36.43,36.4,36.43,3700.0,36.41,36.43,36.4,36.43,3700.0
2013-11-18 10:35:00,36.43,36.44,36.4,36.42,8100.0,36.43,36.44,36.4,36.42,8100.0
2013-11-18 10:40:00,36.44,36.44,36.4,36.4,1300.0,36.44,36.44,36.4,36.4,1300.0
2013-11-18 10:45:00,36.39,36.42,36.39,36.42,3000.0,36.39,36.42,36.39,36.42,3000.0
2013-11-18 10:50:00,36.41,36.42,36.39,36.39,2100.0,36.41,36.42,36.39,36.39,2100.0
2013-11-18 10:55:00,36.4,36.4,36.39,36.4,2400.0,36.4,36.4,36.39,36.4,2400.0
2013-11-18 11:00:00,36.41,36.43,36.41,36.43,3300.0,36.41,36.43,36.41,36.43,3300.0
2013-11-18 11:05:00,36.43,36.45,36.42,36.42,28400.0,36.43,36.45,36.42,36.42,28400.0
2013-11-18 11:10:00,36.42,36.43,36.4,36.42,2800.0,36.42,36.43,36.4,36.42,2800.0
2013-11-18 11:15:00,36.43,36.44,36.43,36.44,1400.0,36.43,36.44,36.43,36.44,1400.0
2013-11-18 11:20:00,36.44,36.44,36.44,36.44,1700.0,36.44,36.44,36.44,36.44,1700.0
2013-11-18 11:25:00,36.44,36.45,36.44,36.45,1000.0,36.44,36.45,36.44,36.45,1000.0
2013-11-18 11:30:00,36.44,36.44,36.42,36.42,2900.0,36.44,36.44,36.42,36.42,2900.0
2013-11-18 11:35:00,36.41,36.41,36.37,36.37,3400.0,36.41,36.41,36.37,36.37,3400.0
2013-11-18 11:40:00,36.37,36.37,36.34,36.35,2300.0,36.37,36.37,36.34,36.35,2300.0
2013-11-18 11:45:00,36.36,36.38,36.33,36.33,9400.0,36.36,36.38,36.33,36.33,9400.0
2013-11-18 11:50:00,36.33,36.36,36.33,36.36,800.0,36.33,36.36,36.33,36.36,800.0
2013-11-18 11:55:00,36.35,36.37,36.34,36.37,2700.0,36.35,36.37,36.34,36.37,2700.0
2013-11-18 12:00:00,36.36,36.37,36.35,36.37,1400.0,36.36,36.37,36.35,36.37,1400.0
2013-11-18 12:05:00,36.37,36.37,36.36,36.37,2200.0,36.37,36.37,36.36,36.37,2200.0
2013-11-18 12:10:00,36.35,36.36,36.33,36.35,1700.0,36.35,36.36,36.33,36.35,1700.0
2013-11-18 12:15:00,36.35,36.37,36.35,36.35,600.0,36.35,36.37,36.35,36.35,600.0
2013-11-18 12:20:00,36.36,36.39,36.36,36.38,2700.0,36.36,36.39,36.36,36.38,2700.0
2013-11-18 12:25:00,36.39,36.4,36.39,36.39,1400.0,36.39,36.4,36.39,36.39,1400.0
2013-11-18 12:30:00,36.39,36.39,36.36,36.36,900.0,36.39,36.39,36.36,36.36,900.0
2013-11-18 12:35:00,36.36,36.38,36.34,36.35,4400.0,36.36,36.38,36.34,36.35,4400.0
2013-11-18 12:40:00,36.35,36.38,36.35,36.38,1400.0,36.35,36.38,36.35,36.38,1400.0
2013-11-18 12:45:00,36.38,36.43,36.38,36.43,3200.0,36.38,36.43,36.38,36.43,3200.0
2013-11-18 12:50:00,36.43,36.46,36.42,36.45,3600.0,36.43,36.46,36.42,36.45,3600.0
2013-11-18 12:55:00,36.46,36.46,36.43,36.45,2500.0,36.46,36.46,36.43,36.45,2500.0
2013-11-18 13:00:00,36.43,36.45,36.43,36.45,1100.0,36.43,36.45,36.43,36.45,1100.0
2013-11-18 13:05:00,36.44,36.47,36.44,36.47,1500.0,36.44,36.47,36.44,36.47,1500.0
2013-11-18 13:10:00,36.48,36.49,36.48,36.49,1300.0,36.48,36.49,36.48,36.49,1300.0
2013-11-18 13:15:00,36.48,36.48,36.48,36.48,2200.0,36.48,36.48,36.48,36.48,2200.0
2013-11-18 13:20:00,36.48,36.5,36.48,36.5,3300.0,36.48,36.5,36.48,36.5,3300.0
2013-11-18 13:25:00,36.51,36.52,36.51,36.52,400.0,36.51,36.52,36.51,36.52,400.0
2013-11-18 13:30:00,36.51,36.52,36.51,36.51,1100.0,36.51,36.52,36.51,36.51,1100.0
2013-11-18 13:35:00,36.51,36.52,36.49,36.5,4100.0,36.51,36.52,36.49,36.5,4100.0
2013-11-18 13:40:00,36.51,36.53,36.51,36.52,6500.0,36.51,36.53,36.51,36.52,6500.0
2013-11-18 13:45:00,36.51,36.51,36.49,36.5,2500.0,36.51,36.51,36.49,36.5,2500.0
2013-11-18 13:50:00,36.5,36.5,36.48,36.49,1400.0,36.5,36.5,36.48,36.49,1400.0
2013-11-18 13:55:00,36.49,36.5,36.48,36.48,1900.0,36.49,36.5,36.48,36.48,1900.0
2013-11-18 14:00:00,36.49,36.49,36.49,36.49,1100.0,36.49,36.49,36.49,36.49,1100.0
2013-11-18 14:05:00,36.49,36.5,36.48,36.49,800.0,36.49,36.5,36.48,36.49,800.0
2013-11-18 14:10:00,36.49,36.49,36.49,36.49,1000.0,36.49,36.49,36.49,36.49,1000.0
2013-11-18 14:15:00,36.49,36.5,36.49,36.49,1100.0,36.49,36.5,36.49,36.49,1100.0
2013-11-18 14:20:00,36.49,36.5,36.49,36.49,1200.0,36.49,36.5,36.49,36.49,1200.0
2013-11-18 14:25:00,36.48,36.49,36.48,36.48,4200.0,36.48,36.49,36.48,36.48,4200.0
2013-11-18 14:30:00,36.48,36.49,36.45,36.46,2400.0,36.48,36.49,36.45,36.46,2400.0
2013-11-18 14:35:00,36.45,36.45,36.43,36.43,700.0,36.45,36.45,36.43,36.43,700.0
2013-11-18 14:40:00,36.43,36.43,36.41,36.41,6000.0,36.43,36.43,36.41,36.41,6000.0
2013-11-18 14:45:00,36.42,36.43,36.39,36.4,3700.0,36.42,36.43,36.39,36.4,3700.0
2013-11-18 14:50:00,36.41,36.43,36.41,36.42,4600.0,36.41,36.43,36.41,36.42,4600.0
2013-11-18 14:55:00,36.42,36.42,36.41,36.42,1900.0,36.42,36.42,36.41,36.42,1900.0
2013-11-18 15:00:00,36.41,36.42,36.4,36.41,3500.0,36.41,36.42,36.4,36.41,3500.0
2013-11-18 15:05:00,36.42,36.43,36.37,36.37,4300.0,36.42,36.43,36.37,36.37,4300.0
2013-11-18 15:10:00,36.37,36.37,36.32,36.32,4400.0,36.37,36.37,36.32,36.32,4400.0
2013-11-18 15:15:00,36.32,36.32,36.27,36.31,6500.0,36.32,36.32,36.27,36.31,6500.0
2013-11-18 15:20:00,36.31,36.32,36.3,36.31,2300.0,36.31,36.32,36.3,36.31,2300.0
2013-11-18 15:25:00,36.29,36.32,36.28,36.32,5600.0,36.29,36.32,36.28,36.32,5600.0
2013-11-18 15:30:00,36.32,36.32,36.28,36.32,9800.0,36.32,36.32,36.28,36.32,9800.0
2013-11-18 15:35:00,36.32,36.34,36.31,36.33,4800.0,36.32,36.34,36.31,36.33,4800.0
2013-11-18 15:40:00,36.33,36.34,36.32,36.33,4100.0,36.33,36.34,36.32,36.33,4100.0
2013-11-18 15:45:00,36.33,36.34,36.32,36.34,3000.0,36.33,36.34,36.32,36.34,3000.0
2013-11-18 15:50:00,36.34,36.34,36.27,36.27,13400.0,36.34,36.34,36.27,36.27,13400.0
2013-11-18 15:55:00,36.27,36.36,36.27,36.35,35200.0,36.27,36.36,36.27,36.35,35200.0
2013-11-19 09:30:00,36.3,36.37,36.3,36.37,2400.0,36.3,36.37,36.3,36.37,2400.0
2013-11-19 09:35:00,36.36,36.39,36.35,36.38,2500.0,36.36,36.39,36.35,36.38,2500.0
2013-11-19 09:40:00,36.29,36.29,36.25,36.25,200.0,36.29,36.29,36.25,36.25,200.0
2013-11-19 09:45:00,36.26,36.26,36.07,36.1,2400.0,36.26,36.26,36.07,36.1,2400.0
2013-11-19 09:50:00,36.11,36.25,36.11,36.25,10100.0,36.11,36.25,36.11,36.25,10100.0
2013-11-19 09:55:00,36.25,36.28,36.24,36.27,2600.0,36.25,36.28,36.24,36.27,2600.0
2013-11-19 10:00:00,36.28,36.29,36.24,36.24,3200.0,36.28,36.29,36.24,36.24,3200.0
2013-11-19 10:05:00,36.24,36.25,36.23,36.24,18300.0,36.24,36.25,36.23,36.24,18300.0
2013-11-19 10:10:00,36.24,36.24,36.2,36.2,2300.0,36.24,36.24,36.2,36.2,2300.0
2013-11-19 10:15:00,36.22,36.24,36.2,36.21,5500.0,36.22,36.24,36.2,36.21,5500.0
2013-11-19 10:20:00,36.21,36.21,36.16,36.16,2100.0,36.21,36.21,36.16,36.16,2100.0
2013-11-19 10:25:00,36.18,36.2,36.15,36.18,6900.0,36.18,36.2,36.15,36.18,6900.0
2013-11-19 10:30:00,36.16,36.17,36.13,36.15,4100.0,36.16,36.17,36.13,36.15,4100.0
2013-11-19 10:35:00,36.16,36.24,36.16,36.21,1100.0,36.16,36.24,36.16,36.21,1100.0
2013-11-19 10:40:00,36.21,36.21,36.21,36.21,200.0,36.21,36.21,36.21,36.21,200.0
2013-11-19 10:45:00,36.22,36.23,36.17,36.19,2100.0,36.22,36.23,36.17,36.19,2100.0
2013-11-19 10:50:00,36.19,36.19,36.19,36.19,0.0,36.19,36.19,36.19,36.19,0.0
2013-11-19 10:55:00,36.16,36.18,36.15,36.18,2600.0,36.16,36.18,36.15,36.18,2600.0
2013-11-19 11:00:00,36.2,36.2,36.17,36.19,1600.0,36.2,36.2,36.17,36.19,1600.0
2013-11-19 11:05:00,36.19,36.23,36.19,36.21,900.0,36.19,36.23,36.19,36.21,900.0
2013-11-19 11:10:00,36.22,36.22,36.18,36.18,1700.0,36.22,36.22,36.18,36.18,1700.0
2013-11-19 11:15:00,36.17,36.21,36.17,36.21,2100.0,36.17,36.21,36.17,36.21,2100.0
2013-11-19 11:20:00,36.19,36.2,36.19,36.19,1000.0,36.19,36.2,36.19,36.19,1000.0
2013-11-19 11:25:00,36.2,36.24,36.2,36.24,1500.0,36.2,36.24,36.2,36.24,1500.0
2013-11-19 11:30:00,36.21,36.23,36.21,36.21,1800.0,36.21,36.23,36.21,36.21,1800.0
2013-11-19 11:35:00,36.21,36.23,36.21,36.22,1200.0,36.21,36.23,36.21,36.22,1200.0
2013-11-19 11:40:00,36.2,36.2,36.14,36.17,2200.0,36.2,36.2,36.14,36.17,2200.0
2013-11-19 11:45:00,36.17,36.23,36.17,36.23,2500.0,36.17,36.23,36.17,36.23,2500.0
2013-11-19 11:50:00,36.23,36.23,36.23,36.23,1100.0,36.23,36.23,36.23,36.23,1100.0
2013-11-19 11:55:00,36.23,36.24,36.23,36.24,1500.0,36.23,36.24,36.23,36.24,1500.0
2013-11-19 12:00:00,36.22,36.23,36.22,36.23,900.0,36.22,36.23,36.22,36.23,900.0
2013-11-19 12:05:00,36.25,36.28,36.25,36.28,1000.0,36.25,36.28,36.25,36.28,1000.0
2013-11-19 12:10:00,36.28,36.28,36.24,36.25,1800.0,36.28,36.28,36.24,36.25,1800.0
2013-11-19 12:15:00,36.25,36.28,36.25,36.28,1800.0,36.25,36.28,36.25,36.28,1800.0
2013-11-19 12:20:00,36.27,36.28,36.27,36.28,2400.0,36.27,36.28,36.27,36.28,2400.0
2013-11-19 12:25:00,36.28,36.29,36.26,36.27,3300.0,36.28,36.29,36.26,36.27,3300.0
2013-11-19 12:30:00,36.26,36.26,36.2,36.23,9900.0,36.26,36.26,36.2,36.23,9900.0
2013-11-19 12:35:00,36.23,36.25,36.2,36.22,1100.0,36.23,36.25,36.2,36.22,1100.0
2013-11-19 12:40:00,36.22,36.22,36.16,36.16,1200.0,36.22,36.22,36.16,36.16,1200.0
2013-11-19 12:45:00,36.19,36.19,36.18,36.19,800.0,36.19,36.19,36.18,36.19,800.0
2013-11-19 12:50:00,36.19,36.2,36.16,36.2,1900.0,36.19,36.2,36.16,36.2,1900.0
2013-11-19 12:55:00,36.16,36.16,36.13,36.14,1200.0,36.16,36.16,36.13,36.14,1200.0
2013-11-19 13:00:00,36.13,36.15,36.1,36.15,9100.0,36.13,36.15,36.1,36.15,9100.0
2013-11-19 13:05:00,36.16,36.16,36.1,36.1,2700.0,36.16,36.16,36.1,36.1,2700.0
2013-11-19 13:10:00,36.1,36.12,36.1,36.11,800.0,36.1,36.12,36.1,36.11,800.0
2013-11-19 13:15:00,36.12,36.12,36.1,36.11,2200.0,36.12,36.12,36.1,36.11,2200.0
2013-11-19 13:20:00,36.11,36.11,36.07,36.07,2000.0,36.11,36.11,36.07,36.07,2000.0
2013-11-19 13:25:00,36.06,36.08,36.04,36.06,3300.0,36.06,36.08,36.04,36.06,3300.0
2013-11-19 13:30:00,36.06,36.07,36.04,36.07,2500.0,36.06,36.07,36.04,36.07,2500.0
2013-11-19 13:35:00,36.07,36.09,36.06,36.09,2300.0,36.07,36.09,36.06,36.09,2300.0
2013-11-19 13:40:00,36.08,36.08,36.06,36.07,6800.0,36.08,36.08,36.06,36.07,6800.0
2013-11-19 13:45:00,36.06,36.07,36.05,36.05,700.0,36.06,36.07,36.05,36.05,700.0
2013-11-19 13:50:00,36.06,36.06,36.02,36.04,2600.0,36.06,36.06,36.02,36.04,2600.0
2013-11-19 13:55:00,36.04,36.05,36.0,36.01,9000.0,36.04,36.05,36.0,36.01,9000.0
2013-11-19 14:00:00,36.01,36.03,35.98,35.98,11200.0,36.01,36.03,35.98,35.98,11200.0
2013-11-19 14:05:00,35.98,35.99,35.95,35.95,5800.0,35.98,35.99,35.95,35.95,5800.0
2013-11-19 14:10:00,35.95,35.96,35.94,35.96,7900.0,35.95,35.96,35.94,35.96,7900.0
2013-11-19 14:15:00,35.95,35.96,35.94,35.94,8100.0,35.95,35.96,35.94,35.94,8100.0
2013-11-19 14:20:00,35.93,35.94,35.91,35.94,10600.0,35.93,35.94,35.91,35.94,10600.0
2013-11-19 14:25:00,35.93,35.94,35.93,35.93,400.0,35.93,35.94,35.93,35.93,400.0
2013-11-19 14:30:00,35.93,35.94,35.92,35.94,5700.0,35.93,35.94,35.92,35.94,5700.0
2013-11-19 14:35:00,35.94,35.97,35.94,35.97,22200.0,35.94,35.97,35.94,35.97,22200.0
2013-11-19 14:40:00,35.97,35.98,35.96,35.96,7200.0,35.97,35.98,35.96,35.96,7200.0
2013-11-19 14:45:00,35.96,35.96,35.93,35.93,11100.0,35.96,35.96,35.93,35.93,11100.0
2013-11-19 14:50:00,35.93,35.93,35.91,35.92,7200.0,35.93,35.93,35.91,35.92,7200.0
2013-11-19 14:55:00,35.92,35.92,35.9,35.91,2900.0,35.92,35.92,35.9,35.91,2900.0
2013-11-19 15:00:00,35.91,35.91,35.9,35.9,10300.0,35.91,35.91,35.9,35.9,10300.0
2013-11-19 15:05:00,35.9,35.9,35.88,35.89,17200.0,35.9,35.9,35.88,35.89,17200.0
2013-11-19 15:10:00,35.88,35.88,35.86,35.87,6700.0,35.88,35.88,35.86,35.87,6700.0
2013-11-19 15:15:00,35.87,35.88,35.86,35.88,13300.0,35.87,35.88,35.86,35.88,13300.0
2013-11-19 15:20:00,35.88,35.88,35.84,35.84,10100.0,35.88,35.88,35.84,35.84,10100.0
2013-11-19 15:25:00,35.85,35.86,35.84,35.86,7000.0,35.85,35.86,35.84,35.86,7000.0
2013-11-19 15:30:00,35.86,35.86,35.76,35.77,15500.0,35.86,35.86,35.76,35.77,15500.0
2013-11-19 15:35:00,35.77,35.78,35.73,35.73,15100.0,35.77,35.78,35.73,35.73,15100.0
2013-11-19 15:40:00,35.73,35.74,35.69,35.7,14600.0,35.73,35.74,35.69,35.7,14600.0
2013-11-19 15:45:00,35.69,35.7,35.67,35.68,14200.0,35.69,35.7,35.67,35.68,14200.0
2013-11-19 15:50:00,35.68,35.75,35.66,35.75,13600.0,35.68,35.75,35.66,35.75,13600.0
2013-11-19 15:55:00,35.75,35.78,35.72,35.72,30200.0,35.75,35.78,35.72,35.72,30200.0
2013-11-20 09:30:00,35.86,35.86,35.62,35.64,9100.0,35.86,35.86,35.62,35.64,9100.0
2013-11-20 09:35:00,35.65,35.73,35.58,35.61,75800.0,35.65,35.73,35.58,35.61,75800.0
2013-11-20 09:40:00,35.65,35.68,35.53,35.63,4700.0,35.65,35.68,35.53,35.63,4700.0
2013-11-20 09:45:00,35.61,35.62,35.53,35.61,6800.0,35.61,35.62,35.53,35.61,6800.0
2013-11-20 09:50:00,35.66,35.66,35.55,35.57,5700.0,35.66,35.66,35.55,35.57,5700.0
2013-11-20 09:55:00,35.56,35.72,35.53,35.69,7600.0,35.56,35.72,35.53,35.69,7600.0
2013-11-20 10:00:00,35.67,35.7,35.64,35.7,5700.0,35.67,35.7,35.64,35.7,5700.0
2013-11-20 10:05:00,35.72,35.73,35.68,35.68,5100.0,35.72,35.73,35.68,35.68,5100.0
2013-11-20 10:10:00,35.71,35.8,35.71,35.8,28000.0,35.71,35.8,35.71,35.8,28000.0
2013-11-20 10:15:00,35.8,35.83,35.8,35.83,3300.0,35.8,35.83,35.8,35.83,3300.0
2013-11-20 10:20:00,35.83,35.96,35.83,35.94,3500.0,35.83,35.96,35.83,35.94,3500.0
2013-11-20 10:25:00,35.94,35.94,35.83,35.83,3100.0,35.94,35.94,35.83,35.83,3100.0
2013-11-20 10:30:00,35.87,35.91,35.86,35.86,14800.0,35.87,35.91,35.86,35.86,14800.0
2013-11-20 10:35:00,35.84,35.84,35.74,35.82,4500.0,35.84,35.84,35.74,35.82,4500.0
2013-11-20 10:40:00,35.81,35.85,35.81,35.85,2800.0,35.81,35.85,35.81,35.85,2800.0
2013-11-20 10:45:00,35.85,35.89,35.84,35.86,3400.0,35.85,35.89,35.84,35.86,3400.0
2013-11-20 10:50:00,35.86,35.87,35.82,35.85,3600.0,35.86,35.87,35.82,35.85,3600.0
2013-11-20 10:55:00,35.85,35.85,35.81,35.83,1900.0,35.85,35.85,35.81,35.83,1900.0
2013-11-20 11:00:00,35.83,35.85,35.78,35.8,5400.0,35.83,35.85,35.78,35.8,5400.0
2013-11-20 11:05:00,35.83,35.87,35.79,35.87,3700.0,35.83,35.87,35.79,35.87,3700.0
2013-11-20 11:10:00,35.83,35.89,35.8,35.8,2400.0,35.83,35.89,35.8,35.8,2400.0
2013-11-20 11:15:00,35.84,35.86,35.82,35.85,2300.0,35.84,35.86,35.82,35.85,2300.0
2013-11-20 11:20:00,35.85,35.88,35.84,35.87,4500.0,35.85,35.88,35.84,35.87,4500.0
2013-11-20 11:25:00,35.88,35.89,35.86,35.88,2200.0,35.88,35.89,35.86,35.88,2200.0
2013-11-20 11:30:00,35.9,35.92,35.9,35.92,1200.0,35.9,35.92,35.9,35.92,1200.0
2013-11-20 11:35:00,35.92,35.94,35.91,35.91,4100.0,35.92,35.94,35.91,35.91,4100.0
2013-11-20 11:40:00,35.94,35.94,35.89,35.91,2700.0,35.94,35.94,35.89,35.91,2700.0
2013-11-20 11:45:00,35.89,35.91,35.89,35.91,1100.0,35.89,35.91,35.89,35.91,1100.0
2013-11-20 11:50:00,35.91,35.95,35.91,35.95,2500.0,35.91,35.95,35.91,35.95,2500.0
2013-11-20 11:55:00,35.93,35.94,35.91,35.93,3800.0,35.93,35.94,35.91,35.93,3800.0
2013-11-20 12:00:00,35.93,35.97,35.93,35.97,2600.0,35.93,35.97,35.93,35.97,2600.0
2013-11-20 12:05:00,35.97,35.99,35.93,35.93,11900.0,35.97,35.99,35.93,35.93,11900.0
2013-11-20 12:10:00,35.93,35.97,35.93,35.94,9500.0,35.93,35.97,35.93,35.94,9500.0
2013-11-20 12:15:00,35.95,35.96,35.92,35.93,15900.0,35.95,35.96,35.92,35.93,15900.0
2013-11-20 12:20:00,35.93,35.94,35.88,35.89,13300.0,35.93,35.94,35.88,35.89,13300.0
2013-11-20 12:25:00,35.91,35.91,35.87,35.88,1400.0,35.91,35.91,35.87,35.88,1400.0
2013-11-20 12:30:00,35.85,35.89,35.8,35.8,38300.0,35.85,35.89,35.8,35.8,38300.0
2013-11-20 12:35:00,35.81,35.85,35.8,35.85,1400.0,35.81,35.85,35.8,35.85,1400.0
2013-11-20 12:40:00,35.84,35.84,35.82,35.84,700.0,35.84,35.84,35.82,35.84,700.0
2013-11-20 12:45:00,35.84,35.88,35.84,35.88,3400.0,35.84,35.88,35.84,35.88,3400.0
2013-11-20 12:50:00,35.87,35.91,35.87,35.91,2000.0,35.87,35.91,35.87,35.91,2000.0
2013-11-20 12:55:00,35.92,35.94,35.91,35.93,1800.0,35.92,35.94,35.91,35.93,1800.0
2013-11-20 13:00:00,35.95,35.99,35.94,35.96,2000.0,35.95,35.99,35.94,35.96,2000.0
2013-11-20 13:05:00,35.96,36.0,35.96,36.0,1400.0,35.96,36.0,35.96,36.0,1400.0
2013-11-20 13:10:00,35.99,35.99,35.96,35.99,2900.0,35.99,35.99,35.96,35.99,2900.0
2013-11-20 13:15:00,36.0,36.0,35.96,35.97,5400.0,36.0,36.0,35.96,35.97,5400.0
2013-11-20 13:20:00,35.97,35.98,35.96,35.98,900.0,35.97,35.98,35.96,35.98,900.0
2013-11-20 13:25:00,35.99,36.01,35.99,35.99,1400.0,35.99,36.01,35.99,35.99,1400.0
2013-11-20 13:30:00,35.99,36.0,35.99,36.0,1700.0,35.99,36.0,35.99,36.0,1700.0
2013-11-20 13:35:00,36.0,36.0,35.98,35.98,4000.0,36.0,36.0,35.98,35.98,4000.0
2013-11-20 13:40:00,35.99,36.0,35.98,36.0,2100.0,35.99,36.0,35.98,36.0,2100.0
2013-11-20 13:45:00,36.0,36.0,35.99,36.0,2800.0,36.0,36.0,35.99,36.0,2800.0
2013-11-20 13:50:00,35.99,36.0,35.99,36.0,1300.0,35.99,36.0,35.99,36.0,1300.0
2013-11-20 13:55:00,36.0,36.0,35.98,36.0,1600.0,36.0,36.0,35.98,36.0,1600.0
2013-11-20 14:00:00,35.99,36.0,35.93,35.96,5200.0,35.99,36.0,35.93,35.96,5200.0
2013-11-20 14:05:00,35.97,35.97,35.93,35.96,2700.0,35.97,35.97,35.93,35.96,2700.0
2013-11-20 14:10:00,35.94,35.94,35.86,35.9,2800.0,35.94,35.94,35.86,35.9,2800.0
2013-11-20 14:15:00,35.87,35.9,35.86,35.9,2300.0,35.87,35.9,35.86,35.9,2300.0
2013-11-20 14:20:00,35.9,35.91,35.88,35.91,2100.0,35.9,35.91,35.88,35.91,2100.0
2013-11-20 14:25:00,35.88,35.9,35.85,35.9,2800.0,35.88,35.9,35.85,35.9,2800.0
2013-11-20 14:30:00,35.89,35.89,35.89,35.89,1500.0,35.89,35.89,35.89,35.89,1500.0
2013-11-20 14:35:00,35.91,35.91,35.84,35.86,4500.0,35.91,35.91,35.84,35.86,4500.0
2013-11-20 14:40:00,35.84,35.86,35.83,35.86,2400.0,35.84,35.86,35.83,35.86,2400.0
2013-11-20 14:45:00,35.87,35.89,35.85,35.89,1700.0,35.87,35.89,35.85,35.89,1700.0
2013-11-20 14:50:00,35.88,35.88,35.86,35.86,2800.0,35.88,35.88,35.86,35.86,2800.0
2013-11-20 14:55:00,35.86,35.88,35.85,35.87,2500.0,35.86,35.88,35.85,35.87,2500.0
2013-11-20 15:00:00,35.89,35.89,35.85,35.85,3200.0,35.89,35.89,35.85,35.85,3200.0
2013-11-20 15:05:00,35.83,35.85,35.77,35.77,3000.0,35.83,35.85,35.77,35.77,3000.0
2013-11-20 15:10:00,35.79,35.82,35.78,35.79,3800.0,35.79,35.82,35.78,35.79,3800.0
2013-11-20 15:15:00,35.81,35.84,35.81,35.83,2600.0,35.81,35.84,35.81,35.83,2600.0
2013-11-20 15:20:00,35.83,35.87,35.82,35.87,2600.0,35.83,35.87,35.82,35.87,2600.0
2013-11-20 15:25:00,35.86,35.86,35.83,35.83,1600.0,35.86,35.86,35.83,35.83,1600.0
2013-11-20 15:30:00,35.82,35.83,35.77,35.79,8200.0,35.82,35.83,35.77,35.79,8200.0
2013-11-20 15:35:00,35.78,35.83,35.78,35.83,5600.0,35.78,35.83,35.78,35.83,5600.0
2013-11-20 15:40:00,35.84,35.9,35.84,35.87,7000.0,35.84,35.9,35.84,35.87,7000.0
2013-11-20 15:45:00,35.86,35.88,35.86,35.88,7200.0,35.86,35.88,35.86,35.88,7200.0
2013-11-20 15:50:00,35.88,35.91,35.85,35.86,17200.0,35.88,35.91,35.85,35.86,17200.0
2013-11-20 15:55:00,35.86,35.91,35.85,35.9,22800.0,35.86,35.91,35.85,35.9,22800.0
2013-11-21 09:30:00,36.03,36.18,35.89,35.92,6100.0,36.03,36.18,35.89,35.92,6100.0
2013-11-21 09:35:00,35.9,35.9,35.76,35.78,5500.0,35.9,35.9,35.76,35.78,5500.0
2013-11-21 09:40:00,35.78,35.99,35.78,35.94,4900.0,35.78,35.99,35.78,35.94,4900.0
2013-11-21 09:45:00,35.95,35.99,35.91,35.93,5700.0,35.95,35.99,35.91,35.93,5700.0
2013-11-21 09:50:00,35.95,35.95,35.89,35.89,3600.0,35.95,35.95,35.89,35.89,3600.0
2013-11-21 09:55:00,35.86,35.95,35.82,35.95,4300.0,35.86,35.95,35.82,35.95,4300.0
2013-11-21 10:00:00,35.91,36.01,35.91,35.95,5700.0,35.91,36.01,35.91,35.95,5700.0
2013-11-21 10:05:00,35.94,35.98,35.92,35.94,3500.0,35.94,35.98,35.92,35.94,3500.0
2013-11-21 10:10:00,35.96,36.0,35.95,35.97,3700.0,35.96,36.0,35.95,35.97,3700.0
2013-11-21 10:15:00,35.97,36.04,35.96,36.04,6300.0,35.97,36.04,35.96,36.04,6300.0
2013-11-21 10:20:00,36.05,36.09,36.05,36.07,7100.0,36.05,36.09,36.05,36.07,7100.0
2013-11-21 10:25:00,36.05,36.06,36.0,36.0,5500.0,36.05,36.06,36.0,36.0,5500.0
2013-11-21 10:30:00,36.02,36.04,36.0,36.03,5900.0,36.02,36.04,36.0,36.03,5900.0
2013-11-21 10:35:00,36.03,36.03,36.0,36.0,3100.0,36.03,36.03,36.0,36.0,3100.0
2013-11-21 10:40:00,36.0,36.04,35.98,35.98,4300.0,36.0,36.04,35.98,35.98,4300.0
2013-11-21 10:45:00,36.0,36.02,35.98,35.98,2200.0,36.0,36.02,35.98,35.98,2200.0
2013-11-21 10:50:00,35.96,36.0,35.96,35.99,3800.0,35.96,36.0,35.96,35.99,3800.0
2013-11-21 10:55:00,36.0,36.0,35.96,35.96,1700.0,36.0,36.0,35.96,35.96,1700.0
2013-11-21 11:00:00,35.96,35.99,35.96,35.98,1600.0,35.96,35.99,35.96,35.98,1600.0
2013-11-21 11:05:00,35.97,35.98,35.94,35.96,3100.0,35.97,35.98,35.94,35.96,3100.0
2013-11-21 11:10:00,35.95,35.96,35.93,35.93,4800.0,35.95,35.96,35.93,35.93,4800.0
2013-11-21 11:15:00,35.93,35.95,35.93,35.94,4100.0,35.93,35.95,35.93,35.94,4100.0
2013-11-21 11:20:00,35.94,35.95,35.93,35.95,2200.0,35.94,35.95,35.93,35.95,2200.0
2013-11-21 11:25:00,35.95,35.95,35.92,35.94,2900.0,35.95,35.95,35.92,35.94,2900.0
2013-11-21 11:30:00,35.95,35.98,35.95,35.98,2600.0,35.95,35.98,35.95,35.98,2600.0
2013-11-21 11:35:00,35.97,35.97,35.94,35.94,2200.0,35.97,35.97,35.94,35.94,2200.0
2013-11-21 11:40:00,35.94,35.98,35.93,35.98,3600.0,35.94,35.98,35.93,35.98,3600.0
2013-11-21 11:45:00,35.98,35.99,35.98,35.98,2900.0,35.98,35.99,35.98,35.98,2900.0
2013-11-21 11:50:00,35.98,35.98,35.94,35.95,3100.0,35.98,35.98,35.94,35.95,3100.0
2013-11-21 11:55:00,35.95,35.96,35.94,35.96,2200.0,35.95,35.96,35.94,35.96,2200.0
2013-11-21 12:00:00,35.96,35.97,35.93,35.93,2200.0,35.96,35.97,35.93,35.93,2200.0
2013-11-21 12:05:00,35.93,35.97,35.93,35.95,2300.0,35.93,35.97,35.93,35.95,2300.0
2013-11-21 12:10:00,35.95,35.95,35.93,35.93,1700.0,35.95,35.95,35.93,35.93,1700.0
2013-11-21 12:15:00,35.94,35.95,35.92,35.95,1300.0,35.94,35.95,35.92,35.95,1300.0
2013-11-21 12:20:00,35.95,35.99,35.93,35.99,1500.0,35.95,35.99,35.93,35.99,1500.0
2013-11-21 12:25:00,35.98,36.0,35.98,35.99,1200.0,35.98,36.0,35.98,35.99,1200.0
2013-11-21 12:30:00,35.98,36.0,35.98,35.98,2100.0,35.98,36.0,35.98,35.98,2100.0
2013-11-21 12:35:00,35.98,35.99,35.96,35.96,1900.0,35.98,35.99,35.96,35.96,1900.0
2013-11-21 12:40:00,35.97,35.98,35.96,35.98,2100.0,35.97,35.98,35.96,35.98,2100.0
2013-11-21 12:45:00,35.97,35.98,35.94,35.94,1700.0,35.97,35.98,35.94,35.94,1700.0
2013-11-21 12:50:00,35.95,36.0,35.94,35.98,3800.0,35.95,36.0,35.94,35.98,3800.0
2013-11-21 12:55:00,35.99,36.0,35.93,35.93,3300.0,35.99,36.0,35.93,35.93,3300.0
2013-11-21 13:00:00,35.93,35.99,35.92,35.95,15500.0,35.93,35.99,35.92,35.95,15500.0
2013-11-21 13:05:00,35.98,35.98,35.94,35.96,1100.0,35.98,35.98,35.94,35.96,1100.0
2013-11-21 13:10:00,35.94,35.96,35.94,35.96,2400.0,35.94,35.96,35.94,35.96,2400.0
2013-11-21 13:15:00,35.95,35.97,35.95,35.95,1700.0,35.95,35.97,35.95,35.95,1700.0
2013-11-21 13:20:00,35.97,35.99,35.97,35.97,1000.0,35.97,35.99,35.97,35.97,1000.0
2013-11-21 13:25:00,35.99,35.99,35.96,35.96,1000.0,35.99,35.99,35.96,35.96,1000.0
2013-11-21 13:30:00,35.95,35.95,35.95,35.95,500.0,35.95,35.95,35.95,35.95,500.0
2013-11-21 13:35:00,35.93,35.98,35.93,35.95,2500.0,35.93,35.98,35.93,35.95,2500.0
2013-11-21 13:40:00,35.97,36.0,35.94,36.0,18800.0,35.97,36.0,35.94,36.0,18800.0
2013-11-21 13:45:00,36.0,36.0,35.99,36.0,2300.0,36.0,36.0,35.99,36.0,2300.0
2013-11-21 13:50:00,35.98,35.99,35.98,35.98,1700.0,35.98,35.99,35.98,35.98,1700.0
2013-11-21 13:55:00,35.99,35.99,35.97,35.97,1700.0,35.99,35.99,35.97,35.97,1700.0
2013-11-21 14:00:00,35.98,35.98,35.97,35.97,2400.0,35.98,35.98,35.97,35.97,2400.0
2013-11-21 14:05:00,35.97,36.0,35.97,35.99,9800.0,35.97,36.0,35.97,35.99,9800.0
2013-11-21 14:10:00,35.99,36.03,35.99,36.02,6600.0,35.99,36.03,35.99,36.02,6600.0
2013-11-21 14:15:00,36.02,36.03,36.01,36.03,1700.0,36.02,36.03,36.01,36.03,1700.0
2013-11-21 14:20:00,36.04,36.05,36.03,36.04,1300.0,36.04,36.05,36.03,36.04,1300.0
2013-11-21 14:25:00,36.04,36.07,36.04,36.06,31700.0,36.04,36.07,36.04,36.06,31700.0
2013-11-21 14:30:00,36.07,36.07,36.05,36.05,2600.0,36.07,36.07,36.05,36.05,2600.0
2013-11-21 14:35:00,36.06,36.06,36.05,36.05,1300.0,36.06,36.06,36.05,36.05,1300.0
2013-11-21 14:40:00,36.05,36.1,36.05,36.09,3100.0,36.05,36.1,36.05,36.09,3100.0
2013-11-21 14:45:00,36.09,36.12,36.08,36.09,37600.0,36.09,36.12,36.08,36.09,37600.0
2013-11-21 14:50:00,36.11,36.11,36.06,36.09,7500.0,36.11,36.11,36.06,36.09,7500.0
2013-11-21 14:55:00,36.09,36.1,36.09,36.1,1500.0,36.09,36.1,36.09,36.1,1500.0
2013-11-21 15:00:00,36.1,36.13,36.1,36.13,1900.0,36.1,36.13,36.1,36.13,1900.0
2013-11-21 15:05:00,36.13,36.14,36.13,36.13,3300.0,36.13,36.14,36.13,36.13,3300.0
2013-11-21 15:10:00,36.14,36.14,36.13,36.14,1400.0,36.14,36.14,36.13,36.14,1400.0
2013-11-21 15:15:00,36.14,36.17,36.14,36.16,3900.0,36.14,36.17,36.14,36.16,3900.0
2013-11-21 15:20:00,36.17,36.19,36.17,36.19,74700.0,36.17,36.19,36.17,36.19,74700.0
2013-11-21 15:25:00,36.19,36.2,36.19,36.2,3000.0,36.19,36.2,36.19,36.2,3000.0
2013-11-21 15:30:00,36.21,36.22,36.19,36.19,8000.0,36.21,36.22,36.19,36.19,8000.0
2013-11-21 15:35:00,36.19,36.2,36.18,36.18,3300.0,36.19,36.2,36.18,36.18,3300.0
2013-11-21 15:40:00,36.18,36.21,36.18,36.21,6500.0,36.18,36.21,36.18,36.21,6500.0
2013-11-21 15:45:00,36.2,36.2,36.16,36.18,12000.0,36.2,36.2,36.16,36.18,12000.0
2013-11-21 15:50:00,36.17,36.18,36.15,36.18,16900.0,36.17,36.18,36.15,36.18,16900.0
2013-11-21 15:55:00,36.18,36.25,36.17,36.24,31900.0,36.18,36.25,36.17,36.24,31900.0
2013-11-22 09:30:00,36.25,36.27,36.07,36.24,8400.0,36.25,36.27,36.07,36.24,8400.0
2013-11-22 09:35:00,36.16,36.2,36.15,36.17,2000.0,36.16,36.2,36.15,36.17,2000.0
2013-11-22 09:40:00,36.17,36.22,36.13,36.13,6100.0,36.17,36.22,36.13,36.13,6100.0
2013-11-22 09:45:00,36.19,36.22,36.15,36.21,3400.0,36.19,36.22,36.15,36.21,3400.0
2013-11-22 09:50:00,36.21,36.31,36.21,36.28,3600.0,36.21,36.31,36.21,36.28,3600.0
2013-11-22 09:55:00,36.22,36.3,36.22,36.28,3400.0,36.22,36.3,36.22,36.28,3400.0
2013-11-22 10:00:00,36.29,36.3,36.26,36.26,4000.0,36.29,36.3,36.26,36.26,4000.0
2013-11-22 10:05:00,36.26,36.26,36.16,36.19,4100.0,36.26,36.26,36.16,36.19,4100.0
2013-11-22 10:10:00,36.19,36.24,36.14,36.19,5800.0,36.19,36.24,36.14,36.19,5800.0
2013-11-22 10:15:00,36.18,36.25,36.18,36.21,4000.0,36.18,36.25,36.18,36.21,4000.0
2013-11-22 10:20:00,36.25,36.25,36.17,36.19,6200.0,36.25,36.25,36.17,36.19,6200.0
2013-11-22 10:25:00,36.17,36.21,36.17,36.2,2500.0,36.17,36.21,36.17,36.2,2500.0
2013-11-22 10:30:00,36.17,36.23,36.17,36.22,7100.0,36.17,36.23,36.17,36.22,7100.0
2013-11-22 10:35:00,36.21,36.23,36.2,36.2,1700.0,36.21,36.23,36.2,36.2,1700.0
2013-11-22 10:40:00,36.21,36.22,36.17,36.18,3400.0,36.21,36.22,36.17,36.18,3400.0
2013-11-22 10:45:00,36.18,36.2,36.15,36.2,5600.0,36.18,36.2,36.15,36.2,5600.0
2013-11-22 10:50:00,36.18,36.22,36.17,36.21,4000.0,36.18,36.22,36.17,36.21,4000.0
2013-11-22 10:55:00,36.2,36.21,36.18,36.18,6500.0,36.2,36.21,36.18,36.18,6500.0
2013-11-22 11:00:00,36.19,36.21,36.19,36.2,2300.0,36.19,36.21,36.19,36.2,2300.0
2013-11-22 11:05:00,36.22,36.22,36.2,36.22,1200.0,36.22,36.22,36.2,36.22,1200.0
2013-11-22 11:10:00,36.21,36.21,36.19,36.19,70600.0,36.21,36.21,36.19,36.19,70600.0
2013-11-22 11:15:00,36.2,36.25,36.2,36.24,1300.0,36.2,36.25,36.2,36.24,1300.0
2013-11-22 11:20:00,36.24,36.26,36.24,36.25,1800.0,36.24,36.26,36.24,36.25,1800.0
2013-11-22 11:25:00,36.26,36.3,36.26,36.28,9300.0,36.26,36.3,36.26,36.28,9300.0
2013-11-22 11:30:00,36.28,36.29,36.26,36.28,4600.0,36.28,36.29,36.26,36.28,4600.0
2013-11-22 11:35:00,36.27,36.27,36.26,36.27,2100.0,36.27,36.27,36.26,36.27,2100.0
2013-11-22 11:40:00,36.27,36.32,36.27,36.32,1200.0,36.27,36.32,36.27,36.32,1200.0
2013-11-22 11:45:00,36.33,36.35,36.3,36.34,2500.0,36.33,36.35,36.3,36.34,2500.0
2013-11-22 11:50:00,36.34,36.38,36.34,36.37,11800.0,36.34,36.38,36.34,36.37,11800.0
2013-11-22 11:55:00,36.36,36.4,36.36,36.4,2200.0,36.36,36.4,36.36,36.4,2200.0
2013-11-22 12:00:00,36.4,36.43,36.4,36.4,3800.0,36.4,36.43,36.4,36.4,3800.0
2013-11-22 12:05:00,36.4,36.45,36.4,36.44,6100.0,36.4,36.45,36.4,36.44,6100.0
2013-11-22 12:10:00,36.45,36.47,36.44,36.46,2700.0,36.45,36.47,36.44,36.46,2700.0
2013-11-22 12:15:00,36.47,36.48,36.45,36.45,3200.0,36.47,36.48,36.45,36.45,3200.0
2013-11-22 12:20:00,36.45,36.47,36.44,36.47,6200.0,36.45,36.47,36.44,36.47,6200.0
2013-11-22 12:25:00,36.47,36.47,36.45,36.46,1300.0,36.47,36.47,36.45,36.46,1300.0
2013-11-22 12:30:00,36.45,36.46,36.45,36.46,500.0,36.45,36.46,36.45,36.46,500.0
2013-11-22 12:35:00,36.44,36.45,36.43,36.45,1800.0,36.44,36.45,36.43,36.45,1800.0
2013-11-22 12:40:00,36.44,36.45,36.44,36.44,800.0,36.44,36.45,36.44,36.44,800.0
2013-11-22 12:45:00,36.44,36.46,36.43,36.44,3500.0,36.44,36.46,36.43,36.44,3500.0
2013-11-22 12:50:00,36.43,36.44,36.42,36.43,1500.0,36.43,36.44,36.42,36.43,1500.0
2013-11-22 12:55:00,36.42,36.44,36.42,36.43,2200.0,36.42,36.44,36.42,36.43,2200.0
2013-11-22 13:00:00,36.43,36.46,36.43,36.46,1300.0,36.43,36.46,36.43,36.46,1300.0
2013-11-22 13:05:00,36.46,36.48,36.46,36.48,2300.0,36.46,36.48,36.46,36.48,2300.0
2013-11-22 13:10:00,36.48,36.48,36.47,36.48,1200.0,36.48,36.48,36.47,36.48,1200.0
2013-11-22 13:15:00,36.47,36.47,36.47,36.47,1300.0,36.47,36.47,36.47,36.47,1300.0
2013-11-22 13:20:00,36.47,36.48,36.45,36.46,2900.0,36.47,36.48,36.45,36.46,2900.0
2013-11-22 13:25:00,36.45,36.48,36.45,36.45,1200.0,36.45,36.48,36.45,36.45,1200.0
2013-11-22 13:30:00,36.46,36.47,36.45,36.45,2300.0,36.46,36.47,36.45,36.45,2300.0
2013-11-22 13:35:00,36.45,36.48,36.45,36.48,3900.0,36.45,36.48,36.45,36.48,3900.0
2013-11-22 13:40:00,36.46,36.47,36.42,36.43,5400.0,36.46,36.47,36.42,36.43,5400.0
2013-11-22 13:45:00,36.45,36.46,36.44,36.46,300.0,36.45,36.46,36.44,36.46,300.0
2013-11-22 13:50:00,36.44,36.5,36.44,36.5,10000.0,36.44,36.5,36.44,36.5,10000.0
2013-11-22 13:55:00,36.5,36.51,36.49,36.51,2000.0,36.5,36.51,36.49,36.51,2000.0
2013-11-22 14:00:00,36.51,36.53,36.5,36.52,2400.0,36.51,36.53,36.5,36.52,2400.0
2013-11-22 14:05:00,36.52,36.52,36.49,36.51,3300.0,36.52,36.52,36.49,36.51,3300.0
2013-11-22 14:10:00,36.52,36.52,36.51,36.52,1600.0,36.52,36.52,36.51,36.52,1600.0
2013-11-22 14:15:00,36.51,36.51,36.5,36.5,1500.0,36.51,36.51,36.5,36.5,1500.0
2013-11-22 14:20:00,36.5,36.51,36.49,36.49,1300.0,36.5,36.51,36.49,36.49,1300.0
2013-11-22 14:25:00,36.5,36.53,36.5,36.53,2400.0,36.5,36.53,36.5,36.53,2400.0
2013-11-22 14:30:00,36.53,36.54,36.53,36.54,3600.0,36.53,36.54,36.53,36.54,3600.0
2013-11-22 14:35:00,36.54,36.55,36.54,36.55,3500.0,36.54,36.55,36.54,36.55,3500.0
2013-11-22 14:40:00,36.55,36.56,36.53,36.56,3200.0,36.55,36.56,36.53,36.56,3200.0
2013-11-22 14:45:00,36.56,36.57,36.54,36.57,3800.0,36.56,36.57,36.54,36.57,3800.0
2013-11-22 14:50:00,36.57,36.58,36.57,36.57,4700.0,36.57,36.58,36.57,36.57,4700.0
2013-11-22 14:55:00,36.57,36.6,36.57,36.6,3600.0,36.57,36.6,36.57,36.6,3600.0
2013-11-22 15:00:00,36.6,36.61,36.58,36.6,3300.0,36.6,36.61,36.58,36.6,3300.0
2013-11-22 15:05:00,36.61,36.62,36.6,36.61,5200.0,36.61,36.62,36.6,36.61,5200.0
2013-11-22 15:10:00,36.62,36.62,36.59,36.61,5500.0,36.62,36.62,36.59,36.61,5500.0
2013-11-22 15:15:00,36.59,36.62,36.58,36.58,8700.0,36.59,36.62,36.58,36.58,8700.0
2013-11-22 15:20:00,36.58,36.58,36.55,36.55,7200.0,36.58,36.58,36.55,36.55,7200.0
2013-11-22 15:25:00,36.54,36.56,36.53,36.54,10600.0,36.54,36.56,36.53,36.54,10600.0
2013-11-22 15:30:00,36.55,36.55,36.52,36.55,4800.0,36.55,36.55,36.52,36.55,4800.0
2013-11-22 15:35:00,36.55,36.58,36.55,36.57,5300.0,36.55,36.58,36.55,36.57,5300.0
2013-11-22 15:40:00,36.57,36.59,36.56,36.57,6100.0,36.57,36.59,36.56,36.57,6100.0
2013-11-22 15:45:00,36.56,36.6,36.56,36.6,17000.0,36.56,36.6,36.56,36.6,17000.0
2013-11-22 15:50:00,36.59,36.61,36.56,36.59,14500.0,36.59,36.61,36.56,36.59,14500.0
2013-11-22 15:55:00,36.59,36.66,36.55,36.58,45300.0,36.59,36.66,36.55,36.58,45300.0
2013-11-25 09:30:00,36.8,36.8,36.74,36.74,6000.0,36.8,36.8,36.74,36.74,6000.0
2013-11-25 09:35:00,36.61,36.69,36.54,36.68,5600.0,36.61,36.69,36.54,36.68,5600.0
2013-11-25 09:40:00,36.68,36.68,36.68,36.68,0.0,36.68,36.68,36.68,36.68,0.0
2013-11-25 09:45:00,36.7,36.73,36.7,36.72,3300.0,36.7,36.73,36.7,36.72,3300.0
2013-11-25 09:50:00,36.73,36.73,36.64,36.64,7400.0,36.73,36.73,36.64,36.64,7400.0
2013-11-25 09:55:00,36.67,36.72,36.64,36.68,6000.0,36.67,36.72,36.64,36.68,6000.0
2013-11-25 10:00:00,36.67,36.68,36.66,36.66,6400.0,36.67,36.68,36.66,36.66,6400.0
2013-11-25 10:05:00,36.66,36.69,36.66,36.67,7500.0,36.66,36.69,36.66,36.67,7500.0
2013-11-25 10:10:00,36.66,36.67,36.64,36.66,3300.0,36.66,36.67,36.64,36.66,3300.0
2013-11-25 10:15:00,36.67,36.72,36.65,36.71,8300.0,36.67,36.72,36.65,36.71,8300.0
2013-11-25 10:20:00,36.68,36.68,36.67,36.68,4100.0,36.68,36.68,36.67,36.68,4100.0
2013-11-25 10:25:00,36.66,36.72,36.66,36.72,5900.0,36.66,36.72,36.66,36.72,5900.0
2013-11-25 10:30:00,36.69,36.73,36.69,36.73,2100.0,36.69,36.73,36.69,36.73,2100.0
2013-11-25 10:35:00,36.73,36.77,36.71,36.76,4000.0,36.73,36.77,36.71,36.76,4000.0
2013-11-25 10:40:00,36.76,36.76,36.74,36.75,4000.0,36.76,36.76,36.74,36.75,4000.0
2013-11-25 10:45:00,36.73,36.75,36.71,36.74,9300.0,36.73,36.75,36.71,36.74,9300.0
2013-11-25 10:50:00,36.74,36.75,36.68,36.68,4700.0,36.74,36.75,36.68,36.68,4700.0
2013-11-25 10:55:00,36.66,36.67,36.66,36.67,4000.0,36.66,36.67,36.66,36.67,4000.0
2013-11-25 11:00:00,36.67,36.71,36.67,36.69,6300.0,36.67,36.71,36.67,36.69,6300.0
2013-11-25 11:05:00,36.69,36.69,36.66,36.66,2000.0,36.69,36.69,36.66,36.66,2000.0
2013-11-25 11:10:00,36.66,36.67,36.65,36.67,2400.0,36.66,36.67,36.65,36.67,2400.0
2013-11-25 11:15:00,36.68,36.7,36.65,36.69,10700.0,36.68,36.7,36.65,36.69,10700.0
2013-11-25 11:20:00,36.69,36.73,36.69,36.72,2200.0,36.69,36.73,36.69,36.72,2200.0
2013-11-25 11:25:00,36.72,36.72,36.7,36.7,2000.0,36.72,36.72,36.7,36.7,2000.0
2013-11-25 11:30:00,36.7,36.71,36.7,36.71,1100.0,36.7,36.71,36.7,36.71,1100.0
2013-11-25 11:35:00,36.71,36.72,36.71,36.72,1900.0,36.71,36.72,36.71,36.72,1900.0
2013-11-25 11:40:00,36.72,36.73,36.69,36.69,5500.0,36.72,36.73,36.69,36.69,5500.0
2013-11-25 11:45:00,36.68,36.68,36.66,36.67,2600.0,36.68,36.68,36.66,36.67,2600.0
2013-11-25 11:50:00,36.67,36.7,36.67,36.69,3400.0,36.67,36.7,36.67,36.69,3400.0
2013-11-25 11:55:00,36.69,36.71,36.69,36.7,1800.0,36.69,36.71,36.69,36.7,1800.0
2013-11-25 12:00:00,36.7,36.73,36.7,36.73,3700.0,36.7,36.73,36.7,36.73,3700.0
2013-11-25 12:05:00,36.72,36.73,36.7,36.71,2700.0,36.72,36.73,36.7,36.71,2700.0
2013-11-25 12:10:00,36.7,36.7,36.69,36.69,3700.0,36.7,36.7,36.69,36.69,3700.0
2013-11-25 12:15:00,36.69,36.7,36.67,36.67,1400.0,36.69,36.7,36.67,36.67,1400.0
2013-11-25 12:20:00,36.68,36.69,36.67,36.69,1800.0,36.68,36.69,36.67,36.69,1800.0
2013-11-25 12:25:00,36.69,36.71,36.69,36.71,700.0,36.69,36.71,36.69,36.71,700.0
2013-11-25 12:30:00,36.71,36.71,36.69,36.7,900.0,36.71,36.71,36.69,36.7,900.0
2013-11-25 12:35:00,36.7,36.75,36.7,36.73,11600.0,36.7,36.75,36.7,36.73,11600.0
2013-11-25 12:40:00,36.72,36.72,36.72,36.72,800.0,36.72,36.72,36.72,36.72,800.0
2013-11-25 12:45:00,36.72,36.72,36.72,36.72,0.0,36.72,36.72,36.72,36.72,0.0
2013-11-25 12:50:00,36.72,36.72,36.71,36.71,1400.0,36.72,36.72,36.71,36.71,1400.0
2013-11-25 12:55:00,36.7,36.72,36.7,36.72,700.0,36.7,36.72,36.7,36.72,700.0
2013-11-25 13:00:00,36.72,36.73,36.72,36.72,1600.0,36.72,36.73,36.72,36.72,1600.0
2013-11-25 13:05:00,36.72,36.75,36.7,36.75,10000.0,36.72,36.75,36.7,36.75,10000.0
2013-11-25 13:10:00,36.75,36.75,36.74,36.74,1800.0,36.75,36.75,36.74,36.74,1800.0
2013-11-25 13:15:00,36.73,36.74,36.73,36.73,700.0,36.73,36.74,36.73,36.73,700.0
2013-11-25 13:20:00,36.74,36.74,36.72,36.73,3000.0,36.74,36.74,36.72,36.73,3000.0
2013-11-25 13:25:00,36.73,36.73,36.72,36.73,2700.0,36.73,36.73,36.72,36.73,2700.0
2013-11-25 13:30:00,36.73,36.76,36.73,36.75,2600.0,36.73,36.76,36.73,36.75,2600.0
2013-11-25 13:35:00,36.75,36.75,36.75,36.75,1800.0,36.75,36.75,36.75,36.75,1800.0
2013-11-25 13:40:00,36.75,36.76,36.75,36.76,300.0,36.75,36.76,36.75,36.76,300.0
2013-11-25 13:45:00,36.76,36.79,36.76,36.78,2900.0,36.76,36.79,36.76,36.78,2900.0
2013-11-25 13:50:00,36.79,36.79,36.77,36.77,1000.0,36.79,36.79,36.77,36.77,1000.0
2013-11-25 13:55:00,36.78,36.78,36.78,36.78,100.0,36.78,36.78,36.78,36.78,100.0
2013-11-25 14:00:00,36.79,36.79,36.76,36.76,2200.0,36.79,36.79,36.76,36.76,2200.0
2013-11-25 14:05:00,36.77,36.77,36.74,36.74,3100.0,36.77,36.77,36.74,36.74,3100.0
2013-11-25 14:10:00,36.75,36.78,36.74,36.76,4000.0,36.75,36.78,36.74,36.76,4000.0
2013-11-25 14:15:00,36.76,36.77,36.74,36.75,6000.0,36.76,36.77,36.74,36.75,6000.0
2013-11-25 14:20:00,36.75,36.76,36.74,36.75,3400.0,36.75,36.76,36.74,36.75,3400.0
2013-11-25 14:25:00,36.75,36.76,36.75,36.76,3700.0,36.75,36.76,36.75,36.76,3700.0
2013-11-25 14:30:00,36.76,36.78,36.76,36.77,5900.0,36.76,36.78,36.76,36.77,5900.0
2013-11-25 14:35:00,36.77,36.78,36.77,36.78,1400.0,36.77,36.78,36.77,36.78,1400.0
2013-11-25 14:40:00,36.79,36.79,36.76,36.76,2000.0,36.79,36.79,36.76,36.76,2000.0
2013-11-25 14:45:00,36.77,36.77,36.74,36.74,3300.0,36.77,36.77,36.74,36.74,3300.0
2013-11-25 14:50:00,36.74,36.76,36.74,36.75,4100.0,36.74,36.76,36.74,36.75,4100.0
2013-11-25 14:55:00,36.75,36.76,36.73,36.73,2500.0,36.75,36.76,36.73,36.73,2500.0
2013-11-25 15:00:00,36.73,36.74,36.73,36.73,3000.0,36.73,36.74,36.73,36.73,3000.0
2013-11-25 15:05:00,36.73,36.76,36.73,36.74,6800.0,36.73,36.76,36.73,36.74,6800.0
2013-11-25 15:10:00,36.73,36.73,36.71,36.71,5400.0,36.73,36.73,36.71,36.71,5400.0
2013-11-25 15:15:00,36.72,36.77,36.72,36.76,14200.0,36.72,36.77,36.72,36.76,14200.0
2013-11-25 15:20:00,36.76,36.76,36.72,36.73,6900.0,36.76,36.76,36.72,36.73,6900.0
2013-11-25 15:25:00,36.72,36.74,36.71,36.73,7700.0,36.72,36.74,36.71,36.73,7700.0
2013-11-25 15:30:00,36.72,36.73,36.71,36.72,9500.0,36.72,36.73,36.71,36.72,9500.0
2013-11-25 15:35:00,36.72,36.74,36.71,36.73,10900.0,36.72,36.74,36.71,36.73,10900.0
2013-11-25 15:40:00,36.72,36.75,36.72,36.74,6500.0,36.72,36.75,36.72,36.74,6500.0
2013-11-25 15:45:00,36.75,36.76,36.74,36.75,13100.0,36.75,36.76,36.74,36.75,13100.0
2013-11-25 15:50:00,36.75,36.76,36.72,36.74,15100.0,36.75,36.76,36.72,36.74,15100.0
2013-11-25 15:55:00,36.73,36.77,36.71,36.74,39900.0,36.73,36.77,36.71,36.74,39900.0
2013-11-26 09:30:00,36.67,36.77,36.6,36.7,18600.0,36.67,36.77,36.6,36.7,18600.0
2013-11-26 09:35:00,36.71,36.82,36.7,36.8,6800.0,36.71,36.82,36.7,36.8,6800.0
2013-11-26 09:40:00,36.82,36.82,36.7,36.72,8100.0,36.82,36.82,36.7,36.72,8100.0
2013-11-26 09:45:00,36.71,36.72,36.63,36.66,11100.0,36.71,36.72,36.63,36.66,11100.0
2013-11-26 09:50:00,36.66,36.72,36.66,36.7,10800.0,36.66,36.72,36.66,36.7,10800.0
2013-11-26 09:55:00,36.7,36.74,36.68,36.74,7600.0,36.7,36.74,36.68,36.74,7600.0
2013-11-26 10:00:00,36.76,36.77,36.73,36.73,3000.0,36.76,36.77,36.73,36.73,3000.0
2013-11-26 10:05:00,36.74,36.76,36.71,36.71,5300.0,36.74,36.76,36.71,36.71,5300.0
2013-11-26 10:10:00,36.72,36.74,36.72,36.72,5900.0,36.72,36.74,36.72,36.72,5900.0
2013-11-26 10:15:00,36.7,36.77,36.69,36.74,13600.0,36.7,36.77,36.69,36.74,13600.0
2013-11-26 10:20:00,36.75,36.78,36.75,36.75,7000.0,36.75,36.78,36.75,36.75,7000.0
2013-11-26 10:25:00,36.75,36.79,36.75,36.77,7500.0,36.75,36.79,36.75,36.77,7500.0
2013-11-26 10:30:00,36.77,36.79,36.75,36.75,3800.0,36.77,36.79,36.75,36.75,3800.0
2013-11-26 10:35:00,36.75,36.77,36.74,36.76,3600.0,36.75,36.77,36.74,36.76,3600.0
2013-11-26 10:40:00,36.76,36.76,36.73,36.74,4100.0,36.76,36.76,36.73,36.74,4100.0
2013-11-26 10:45:00,36.75,36.77,36.74,36.75,6000.0,36.75,36.77,36.74,36.75,6000.0
2013-11-26 10:50:00,36.76,36.78,36.75,36.78,4500.0,36.76,36.78,36.75,36.78,4500.0
2013-11-26 10:55:00,36.77,36.77,36.75,36.77,2400.0,36.77,36.77,36.75,36.77,2400.0
2013-11-26 11:00:00,36.78,36.78,36.77,36.77,2500.0,36.78,36.78,36.77,36.77,2500.0
2013-11-26 11:05:00,36.77,36.77,36.76,36.76,2100.0,36.77,36.77,36.76,36.76,2100.0
2013-11-26 11:10:00,36.75,36.75,36.7,36.7,1600.0,36.75,36.75,36.7,36.7,1600.0
2013-11-26 11:15:00,36.72,36.75,36.71,36.72,9000.0,36.72,36.75,36.71,36.72,9000.0
2013-11-26 11:20:00,36.71,36.72,36.7,36.71,4100.0,36.71,36.72,36.7,36.71,4100.0
2013-11-26 11:25:00,36.71,36.71,36.7,36.7,5500.0,36.71,36.71,36.7,36.7,5500.0
2013-11-26 11:30:00,36.69,36.7,36.66,36.66,6200.0,36.69,36.7,36.66,36.66,6200.0
2013-11-26 11:35:00,36.67,36.72,36.67,36.71,7800.0,36.67,36.72,36.67,36.71,7800.0
2013-11-26 11:40:00,36.7,36.74,36.7,36.74,3200.0,36.7,36.74,36.7,36.74,3200.0
2013-11-26 11:45:00,36.74,36.75,36.72,36.72,2100.0,36.74,36.75,36.72,36.72,2100.0
2013-11-26 11:50:00,36.71,36.72,36.69,36.69,1700.0,36.71,36.72,36.69,36.69,1700.0
2013-11-26 11:55:00,36.69,36.71,36.68,36.68,10600.0,36.69,36.71,36.68,36.68,10600.0
2013-11-26 12:00:00,36.66,36.69,36.66,36.68,2000.0,36.66,36.69,36.66,36.68,2000.0
2013-11-26 12:05:00,36.7,36.7,36.66,36.66,2400.0,36.7,36.7,36.66,36.66,2400.0
2013-11-26 12:10:00,36.67,36.68,36.66,36.67,9500.0,36.67,36.68,36.66,36.67,9500.0
2013-11-26 12:15:00,36.66,36.7,36.66,36.7,4500.0,36.66,36.7,36.66,36.7,4500.0
2013-11-26 12:20:00,36.7,36.72,36.7,36.7,1600.0,36.7,36.72,36.7,36.7,1600.0
2013-11-26 12:25:00,36.7,36.7,36.69,36.7,2300.0,36.7,36.7,36.69,36.7,2300.0
2013-11-26 12:30:00,36.7,36.7,36.69,36.69,800.0,36.7,36.7,36.69,36.69,800.0
2013-11-26 12:35:00,36.69,36.73,36.69,36.73,3100.0,36.69,36.73,36.69,36.73,3100.0
2013-11-26 12:40:00,36.72,36.72,36.72,36.72,400.0,36.72,36.72,36.72,36.72,400.0
2013-11-26 12:45:00,36.72,36.74,36.72,36.73,1500.0,36.72,36.74,36.72,36.73,1500.0
2013-11-26 12:50:00,36.73,36.73,36.7,36.7,12900.0,36.73,36.73,36.7,36.7,12900.0
2013-11-26 12:55:00,36.7,36.7,36.69,36.69,3100.0,36.7,36.7,36.69,36.69,3100.0
2013-11-26 13:00:00,36.69,36.71,36.69,36.71,2700.0,36.69,36.71,36.69,36.71,2700.0
2013-11-26 13:05:00,36.71,36.72,36.7,36.71,1600.0,36.71,36.72,36.7,36.71,1600.0
2013-11-26 13:10:00,36.71,36.74,36.71,36.73,1100.0,36.71,36.74,36.71,36.73,1100.0
2013-11-26 13:15:00,36.73,36.73,36.72,36.73,2000.0,36.73,36.73,36.72,36.73,2000.0
2013-11-26 13:20:00,36.72,36.75,36.71,36.75,6900.0,36.72,36.75,36.71,36.75,6900.0
2013-11-26 13:25:00,36.76,36.76,36.73,36.73,1000.0,36.76,36.76,36.73,36.73,1000.0
2013-11-26 13:30:00,36.75,36.77,36.74,36.77,1500.0,36.75,36.77,36.74,36.77,1500.0
2013-11-26 13:35:00,36.75,36.77,36.75,36.76,2900.0,36.75,36.77,36.75,36.76,2900.0
2013-11-26 13:40:00,36.76,36.8,36.76,36.77,3600.0,36.76,36.8,36.76,36.77,3600.0
2013-11-26 13:45:00,36.76,36.76,36.75,36.75,2400.0,36.76,36.76,36.75,36.75,2400.0
2013-11-26 13:50:00,36.75,36.76,36.75,36.76,1400.0,36.75,36.76,36.75,36.76,1400.0
2013-11-26 13:55:00,36.76,36.78,36.76,36.78,2100.0,36.76,36.78,36.76,36.78,2100.0
2013-11-26 14:00:00,36.77,36.78,36.75,36.75,4000.0,36.77,36.78,36.75,36.75,4000.0
2013-11-26 14:05:00,36.75,36.78,36.75,36.78,2900.0,36.75,36.78,36.75,36.78,2900.0
2013-11-26 14:10:00,36.78,36.8,36.78,36.79,3900.0,36.78,36.8,36.78,36.79,3900.0
2013-11-26 14:15:00,36.78,36.78,36.77,36.78,2700.0,36.78,36.78,36.77,36.78,2700.0
2013-11-26 14:20:00,36.79,36.82,36.79,36.82,2500.0,36.79,36.82,36.79,36.82,2500.0
2013-11-26 14:25:00,36.82,36.85,36.82,36.84,3000.0,36.82,36.85,36.82,36.84,3000.0
2013-11-26 14:30:00,36.85,36.87,36.84,36.86,2500.0,36.85,36.87,36.84,36.86,2500.0
2013-11-26 14:35:00,36.86,36.87,36.86,36.87,1100.0,36.86,36.87,36.86,36.87,1100.0
2013-11-26 14:40:00,36.86,36.86,36.79,36.79,5200.0,36.86,36.86,36.79,36.79,5200.0
2013-11-26 14:45:00,36.8,36.8,36.79,36.79,1900.0,36.8,36.8,36.79,36.79,1900.0
2013-11-26 14:50:00,36.8,36.8,36.78,36.78,3800.0,36.8,36.8,36.78,36.78,3800.0
2013-11-26 14:55:00,36.77,36.79,36.77,36.78,3100.0,36.77,36.79,36.77,36.78,3100.0
2013-11-26 15:00:00,36.77,36.77,36.75,36.76,1400.0,36.77,36.77,36.75,36.76,1400.0
2013-11-26 15:05:00,36.75,36.77,36.73,36.77,4400.0,36.75,36.77,36.73,36.77,4400.0
2013-11-26 15:10:00,36.77,36.78,36.76,36.76,5200.0,36.77,36.78,36.76,36.76,5200.0
2013-11-26 15:15:00,36.76,36.77,36.75,36.77,4100.0,36.76,36.77,36.75,36.77,4100.0
2013-11-26 15:20:00,36.77,36.77,36.76,36.76,900.0,36.77,36.77,36.76,36.76,900.0
2013-11-26 15:25:00,36.76,36.77,36.76,36.77,7000.0,36.76,36.77,36.76,36.77,7000.0
2013-11-26 15:30:00,36.76,36.78,36.76,36.77,11000.0,36.76,36.78,36.76,36.77,11000.0
2013-11-26 15:35:00,36.77,36.78,36.75,36.75,7200.0,36.77,36.78,36.75,36.75,7200.0
2013-11-26 15:40:00,36.76,36.76,36.75,36.76,7300.0,36.76,36.76,36.75,36.76,7300.0
2013-11-26 15:45:00,36.75,36.76,36.74,36.76,25700.0,36.75,36.76,36.74,36.76,25700.0
2013-11-26 15:50:00,36.75,36.76,36.66,36.68,94800.0,36.75,36.76,36.66,36.68,94800.0
2013-11-26 15:55:00,36.67,36.67,36.58,36.59,67500.0,36.67,36.67,36.58,36.59,67500.0
2013-11-27 09:30:00,36.62,36.68,36.54,36.58,6500.0,36.62,36.68,36.54,36.58,6500.0
2013-11-27 09:35:00,36.59,36.59,36.52,36.57,5700.0,36.59,36.59,36.52,36.57,5700.0
2013-11-27 09:40:00,36.59,36.59,36.52,36.52,7300.0,36.59,36.59,36.52,36.52,7300.0
2013-11-27 09:45:00,36.52,36.69,36.52,36.68,15800.0,36.52,36.69,36.52,36.68,15800.0
2013-11-27 09:50:00,36.68,36.68,36.58,36.58,6600.0,36.68,36.68,36.58,36.58,6600.0
2013-11-27 09:55:00,36.61,36.61,36.57,36.57,4100.0,36.61,36.61,36.57,36.57,4100.0
2013-11-27 10:00:00,36.59,36.59,36.55,36.58,2600.0,36.59,36.59,36.55,36.58,2600.0
2013-11-27 10:05:00,36.55,36.61,36.55,36.59,5300.0,36.55,36.61,36.55,36.59,5300.0
2013-11-27 10:10:00,36.59,36.62,36.57,36.57,7700.0,36.59,36.62,36.57,36.57,7700.0
2013-11-27 10:15:00,36.58,36.6,36.57,36.59,3500.0,36.58,36.6,36.57,36.59,3500.0
2013-11-27 10:20:00,36.59,36.59,36.56,36.56,3400.0,36.59,36.59,36.56,36.56,3400.0
2013-11-27 10:25:00,36.56,36.57,36.56,36.57,2500.0,36.56,36.57,36.56,36.57,2500.0
2013-11-27 10:30:00,36.57,36.59,36.57,36.59,4300.0,36.57,36.59,36.57,36.59,4300.0
2013-11-27 10:35:00,36.58,36.64,36.57,36.64,3100.0,36.58,36.64,36.57,36.64,3100.0
2013-11-27 10:40:00,36.64,36.65,36.64,36.64,2900.0,36.64,36.65,36.64,36.64,2900.0
2013-11-27 10:45:00,36.64,36.64,36.61,36.63,3000.0,36.64,36.64,36.61,36.63,3000.0
2013-11-27 10:50:00,36.62,36.62,36.59,36.62,3200.0,36.62,36.62,36.59,36.62,3200.0
2013-11-27 10:55:00,36.61,36.63,36.58,36.58,1700.0,36.61,36.63,36.58,36.58,1700.0
2013-11-27 11:00:00,36.6,36.62,36.59,36.59,2100.0,36.6,36.62,36.59,36.59,2100.0
2013-11-27 11:05:00,36.59,36.62,36.59,36.62,1300.0,36.59,36.62,36.59,36.62,1300.0
2013-11-27 11:10:00,36.61,36.63,36.61,36.62,1900.0,36.61,36.63,36.61,36.62,1900.0
2013-11-27 11:15:00,36.63,36.65,36.63,36.65,2300.0,36.63,36.65,36.63,36.65,2300.0
2013-11-27 11:20:00,36.66,36.67,36.65,36.67,1900.0,36.66,36.67,36.65,36.67,1900.0
2013-11-27 11:25:00,36.67,36.68,36.66,36.67,3600.0,36.67,36.68,36.66,36.67,3600.0
2013-11-27 11:30:00,36.68,36.69,36.67,36.69,1300.0,36.68,36.69,36.67,36.69,1300.0
2013-11-27 11:35:00,36.69,36.73,36.69,36.72,3400.0,36.69,36.73,36.69,36.72,3400.0
2013-11-27 11:40:00,36.72,36.75,36.71,36.75,9700.0,36.72,36.75,36.71,36.75,9700.0
2013-11-27 11:45:00,36.75,36.8,36.75,36.8,4100.0,36.75,36.8,36.75,36.8,4100.0
2013-11-27 11:50:00,36.79,36.8,36.76,36.76,3800.0,36.79,36.8,36.76,36.76,3800.0
2013-11-27 11:55:00,36.74,36.79,36.74,36.79,7100.0,36.74,36.79,36.74,36.79,7100.0
2013-11-27 12:00:00,36.79,36.79,36.77,36.77,4000.0,36.79,36.79,36.77,36.77,4000.0
2013-11-27 12:05:00,36.77,36.79,36.75,36.75,4600.0,36.77,36.79,36.75,36.75,4600.0
2013-11-27 12:10:00,36.76,36.78,36.76,36.78,2800.0,36.76,36.78,36.76,36.78,2800.0
2013-11-27 12:15:00,36.78,36.81,36.78,36.8,3100.0,36.78,36.81,36.78,36.8,3100.0
2013-11-27 12:20:00,36.8,36.81,36.78,36.78,2600.0,36.8,36.81,36.78,36.78,2600.0
2013-11-27 12:25:00,36.79,36.82,36.77,36.77,12000.0,36.79,36.82,36.77,36.77,12000.0
2013-11-27 12:30:00,36.77,36.79,36.77,36.79,400.0,36.77,36.79,36.77,36.79,400.0
2013-11-27 12:35:00,36.78,36.79,36.75,36.76,6000.0,36.78,36.79,36.75,36.76,6000.0
2013-11-27 12:40:00,36.76,36.77,36.74,36.75,7900.0,36.76,36.77,36.74,36.75,7900.0
2013-11-27 12:45:00,36.75,36.76,36.74,36.74,2700.0,36.75,36.76,36.74,36.74,2700.0
2013-11-27 12:50:00,36.75,36.75,36.7,36.7,4400.0,36.75,36.75,36.7,36.7,4400.0
2013-11-27 12:55:00,36.7,36.71,36.69,36.69,3600.0,36.7,36.71,36.69,36.69,3600.0
2013-11-27 13:00:00,36.69,36.7,36.69,36.7,1600.0,36.69,36.7,36.69,36.7,1600.0
2013-11-27 13:05:00,36.7,36.74,36.69,36.74,4200.0,36.7,36.74,36.69,36.74,4200.0
2013-11-27 13:10:00,36.75,36.75,36.72,36.72,1500.0,36.75,36.75,36.72,36.72,1500.0
2013-11-27 13:15:00,36.72,36.72,36.69,36.69,1600.0,36.72,36.72,36.69,36.69,1600.0
2013-11-27 13:20:00,36.68,36.7,36.67,36.7,2800.0,36.68,36.7,36.67,36.7,2800.0
2013-11-27 13:25:00,36.71,36.72,36.7,36.71,3400.0,36.71,36.72,36.7,36.71,3400.0
2013-11-27 13:30:00,36.72,36.73,36.71,36.71,1800.0,36.72,36.73,36.71,36.71,1800.0
2013-11-27 13:35:00,36.72,36.72,36.7,36.7,1600.0,36.72,36.72,36.7,36.7,1600.0
2013-11-27 13:40:00,36.69,36.72,36.69,36.71,3100.0,36.69,36.72,36.69,36.71,3100.0
2013-11-27 13:45:00,36.71,36.71,36.69,36.69,2300.0,36.71,36.71,36.69,36.69,2300.0
2013-11-27 13:50:00,36.7,36.7,36.67,36.68,4900.0,36.7,36.7,36.67,36.68,4900.0
2013-11-27 13:55:00,36.68,36.68,36.66,36.66,2700.0,36.68,36.68,36.66,36.66,2700.0
2013-11-27 14:00:00,36.66,36.71,36.66,36.71,5800.0,36.66,36.71,36.66,36.71,5800.0
2013-11-27 14:05:00,36.71,36.75,36.71,36.75,5800.0,36.71,36.75,36.71,36.75,5800.0
2013-11-27 14:10:00,36.75,36.76,36.75,36.75,3900.0,36.75,36.76,36.75,36.75,3900.0
2013-11-27 14:15:00,36.76,36.76,36.75,36.76,2400.0,36.76,36.76,36.75,36.76,2400.0
2013-11-27 14:20:00,36.77,36.8,36.77,36.8,2500.0,36.77,36.8,36.77,36.8,2500.0
2013-11-27 14:25:00,36.8,36.82,36.8,36.82,3200.0,36.8,36.82,36.8,36.82,3200.0
2013-11-27 14:30:00,36.82,36.85,36.82,36.85,2600.0,36.82,36.85,36.82,36.85,2600.0
2013-11-27 14:35:00,36.85,36.86,36.84,36.86,2900.0,36.85,36.86,36.84,36.86,2900.0
2013-11-27 14:40:00,36.86,36.87,36.86,36.87,3100.0,36.86,36.87,36.86,36.87,3100.0
2013-11-27 14:45:00,36.86,36.88,36.86,36.88,3900.0,36.86,36.88,36.86,36.88,3900.0
2013-11-27 14:50:00,36.89,36.89,36.86,36.86,3100.0,36.89,36.89,36.86,36.86,3100.0
2013-11-27 14:55:00,36.85,36.87,36.85,36.87,1900.0,36.85,36.87,36.85,36.87,1900.0
2013-11-27 15:00:00,36.87,36.87,36.81,36.82,5700.0,36.87,36.87,36.81,36.82,5700.0
2013-11-27 15:05:00,36.82,36.85,36.82,36.84,5100.0,36.82,36.85,36.82,36.84,5100.0
2013-11-27 15:10:00,36.85,36.85,36.8,36.8,6700.0,36.85,36.85,36.8,36.8,6700.0
2013-11-27 15:15:00,36.79,36.8,36.79,36.79,4500.0,36.79,36.8,36.79,36.79,4500.0
2013-11-27 15:20:00,36.8,36.81,36.79,36.8,2900.0,36.8,36.81,36.79,36.8,2900.0
2013-11-27 15:25:00,36.81,36.83,36.8,36.83,2300.0,36.81,36.83,36.8,36.83,2300.0
2013-11-27 15:30:00,36.83,36.83,36.82,36.83,5000.0,36.83,36.83,36.82,36.83,5000.0
2013-11-27 15:35:00,36.82,36.82,36.8,36.82,7400.0,36.82,36.82,36.8,36.82,7400.0
2013-11-27 15:40:00,36.82,36.83,36.81,36.83,4500.0,36.82,36.83,36.81,36.83,4500.0
2013-11-27 15:45:00,36.83,36.84,36.82,36.84,7300.0,36.83,36.84,36.82,36.84,7300.0
2013-11-27 15:50:00,36.83,36.83,36.79,36.81,12600.0,36.83,36.83,36.79,36.81,12600.0
2013-11-27 15:55:00,36.81,36.81,36.76,36.76,22600.0,36.81,36.81,36.76,36.76,22600.0
2013-11-29 09:30:00,36.85,36.85,36.72,36.76,4600.0,36.85,36.85,36.72,36.76,4600.0
2013-11-29 09:35:00,36.76,36.83,36.75,36.77,1900.0,36.76,36.83,36.75,36.77,1900.0
2013-11-29 09:40:00,36.78,36.79,36.77,36.79,2200.0,36.78,36.79,36.77,36.79,2200.0
2013-11-29 09:45:00,36.77,36.77,36.61,36.61,700.0,36.77,36.77,36.61,36.61,700.0
2013-11-29 09:50:00,36.63,36.68,36.61,36.68,2700.0,36.63,36.68,36.61,36.68,2700.0
2013-11-29 09:55:00,36.69,36.7,36.65,36.65,3600.0,36.69,36.7,36.65,36.65,3600.0
2013-11-29 10:00:00,36.66,36.7,36.66,36.69,3000.0,36.66,36.7,36.66,36.69,3000.0
2013-11-29 10:05:00,36.69,36.72,36.69,36.69,3100.0,36.69,36.72,36.69,36.69,3100.0
2013-11-29 10:10:00,36.7,36.7,36.69,36.7,800.0,36.7,36.7,36.69,36.7,800.0
2013-11-29 10:15:00,36.68,36.69,36.67,36.69,1400.0,36.68,36.69,36.67,36.69,1400.0
2013-11-29 10:20:00,36.67,36.68,36.65,36.68,4900.0,36.67,36.68,36.65,36.68,4900.0
2013-11-29 10:25:00,36.67,36.67,36.62,36.66,2200.0,36.67,36.67,36.62,36.66,2200.0
2013-11-29 10:30:00,36.67,36.67,36.64,36.64,1600.0,36.67,36.67,36.64,36.64,1600.0
2013-11-29 10:35:00,36.62,36.62,36.58,36.58,2500.0,36.62,36.62,36.58,36.58,2500.0
2013-11-29 10:40:00,36.58,36.61,36.57,36.59,3600.0,36.58,36.61,36.57,36.59,3600.0
2013-11-29 10:45:00,36.59,36.6,36.59,36.59,1200.0,36.59,36.6,36.59,36.59,1200.0
2013-11-29 10:50:00,36.58,36.59,36.56,36.56,4500.0,36.58,36.59,36.56,36.56,4500.0
2013-11-29 10:55:00,36.56,36.62,36.56,36.62,3300.0,36.56,36.62,36.56,36.62,3300.0
2013-11-29 11:00:00,36.62,36.64,36.58,36.61,7000.0,36.62,36.64,36.58,36.61,7000.0
2013-11-29 11:05:00,36.61,36.62,36.6,36.61,1600.0,36.61,36.62,36.6,36.61,1600.0
2013-11-29 11:10:00,36.61,36.61,36.58,36.6,900.0,36.61,36.61,36.58,36.6,900.0
2013-11-29 11:15:00,36.58,36.6,36.58,36.6,200.0,36.58,36.6,36.58,36.6,200.0
2013-11-29 11:20:00,36.58,36.62,36.58,36.61,1700.0,36.58,36.62,36.58,36.61,1700.0
2013-11-29 11:25:00,36.61,36.65,36.61,36.61,2200.0,36.61,36.65,36.61,36.61,2200.0
2013-11-29 11:30:00,36.62,36.64,36.62,36.63,1400.0,36.62,36.64,36.62,36.63,1400.0
2013-11-29 11:35:00,36.64,36.73,36.64,36.71,4500.0,36.64,36.73,36.64,36.71,4500.0
2013-11-29 11:40:00,36.71,36.71,36.68,36.68,1600.0,36.71,36.71,36.68,36.68,1600.0
2013-11-29 11:45:00,36.66,36.69,36.66,36.69,400.0,36.66,36.69,36.66,36.69,400.0
2013-11-29 11:50:00,36.66,36.72,36.66,36.72,2100.0,36.66,36.72,36.66,36.72,2100.0
2013-11-29 11:55:00,36.73,36.73,36.72,36.72,400.0,36.73,36.73,36.72,36.72,400.0
2013-11-29 12:00:00,36.72,36.72,36.69,36.69,3300.0,36.72,36.72,36.69,36.69,3300.0
2013-11-29 12:05:00,36.7,36.75,36.7,36.75,1700.0,36.7,36.75,36.7,36.75,1700.0
2013-11-29 12:10:00,36.75,36.75,36.73,36.73,2200.0,36.75,36.75,36.73,36.73,2200.0
2013-11-29 12:15:00,36.73,36.76,36.73,36.75,1400.0,36.73,36.76,36.73,36.75,1400.0
2013-11-29 12:20:00,36.75,36.75,36.68,36.68,3000.0,36.75,36.75,36.68,36.68,3000.0
2013-11-29 12:25:00,36.68,36.69,36.67,36.67,1800.0,36.68,36.69,36.67,36.67,1800.0
2013-11-29 12:30:00,36.69,36.73,36.69,36.73,2500.0,36.69,36.73,36.69,36.73,2500.0
2013-11-29 12:35:00,36.73,36.73,36.69,36.72,9500.0,36.73,36.73,36.69,36.72,9500.0
2013-11-29 12:40:00,36.74,36.78,36.74,36.74,12000.0,36.74,36.78,36.74,36.74,12000.0
2013-11-29 12:45:00,36.74,36.74,36.68,36.68,4400.0,36.74,36.74,36.68,36.68,4400.0
2013-11-29 12:50:00,36.68,36.71,36.65,36.7,8500.0,36.68,36.71,36.65,36.7,8500.0
2013-11-29 12:55:00,36.7,36.73,36.6,36.65,33700.0,36.7,36.73,36.6,36.65,33700.0
2013-12-02 09:30:00,36.49,36.67,36.47,36.47,10300.0,36.49,36.67,36.47,36.47,10300.0
2013-12-02 09:35:00,36.48,36.5,36.45,36.47,3500.0,36.48,36.5,36.45,36.47,3500.0
2013-12-02 09:40:00,36.47,36.49,36.33,36.33,3200.0,36.47,36.49,36.33,36.33,3200.0
2013-12-02 09:45:00,36.33,36.35,36.23,36.34,3600.0,36.33,36.35,36.23,36.34,3600.0
2013-12-02 09:50:00,36.35,36.5,36.31,36.5,6100.0,36.35,36.5,36.31,36.5,6100.0
2013-12-02 09:55:00,36.5,36.64,36.5,36.6,5200.0,36.5,36.64,36.5,36.6,5200.0
2013-12-02 10:00:00,36.62,36.71,36.56,36.67,7400.0,36.62,36.71,36.56,36.67,7400.0
2013-12-02 10:05:00,36.73,36.84,36.71,36.84,5800.0,36.73,36.84,36.71,36.84,5800.0
2013-12-02 10:10:00,36.85,36.9,36.82,36.9,8800.0,36.85,36.9,36.82,36.9,8800.0
2013-12-02 10:15:00,36.91,36.91,36.82,36.84,2200.0,36.91,36.91,36.82,36.84,2200.0
2013-12-02 10:20:00,36.83,36.83,36.77,36.77,2800.0,36.83,36.83,36.77,36.77,2800.0
2013-12-02 10:25:00,36.75,36.75,36.66,36.67,1400.0,36.75,36.75,36.66,36.67,1400.0
2013-12-02 10:30:00,36.66,36.67,36.63,36.67,6500.0,36.66,36.67,36.63,36.67,6500.0
2013-12-02 10:35:00,36.66,36.67,36.65,36.67,3100.0,36.66,36.67,36.65,36.67,3100.0
2013-12-02 10:40:00,36.65,36.68,36.65,36.67,4000.0,36.65,36.68,36.65,36.67,4000.0
2013-12-02 10:45:00,36.66,36.73,36.66,36.73,3900.0,36.66,36.73,36.66,36.73,3900.0
2013-12-02 10:50:00,36.71,36.75,36.71,36.75,2400.0,36.71,36.75,36.71,36.75,2400.0
2013-12-02 10:55:00,36.76,36.77,36.76,36.77,2900.0,36.76,36.77,36.76,36.77,2900.0
2013-12-02 11:00:00,36.78,36.8,36.77,36.79,3700.0,36.78,36.8,36.77,36.79,3700.0
2013-12-02 11:05:00,36.78,36.78,36.76,36.76,1600.0,36.78,36.78,36.76,36.76,1600.0
2013-12-02 11:10:00,36.77,36.77,36.72,36.72,1100.0,36.77,36.77,36.72,36.72,1100.0
2013-12-02 11:15:00,36.73,36.73,36.69,36.71,5400.0,36.73,36.73,36.69,36.71,5400.0
2013-12-02 11:20:00,36.71,36.71,36.67,36.67,4900.0,36.71,36.71,36.67,36.67,4900.0
2013-12-02 11:25:00,36.67,36.67,36.63,36.63,1700.0,36.67,36.67,36.63,36.63,1700.0
2013-12-02 11:30:00,36.63,36.66,36.63,36.66,3600.0,36.63,36.66,36.63,36.66,3600.0
2013-12-02 11:35:00,36.64,36.64,36.63,36.64,800.0,36.64,36.64,36.63,36.64,800.0
2013-12-02 11:40:00,36.64,36.64,36.58,36.58,1100.0,36.64,36.64,36.58,36.58,1100.0
2013-12-02 11:45:00,36.58,36.6,36.58,36.6,4600.0,36.58,36.6,36.58,36.6,4600.0
2013-12-02 11:50:00,36.6,36.65,36.6,36.65,2500.0,36.6,36.65,36.6,36.65,2500.0
2013-12-02 11:55:00,36.66,36.75,36.66,36.75,4500.0,36.66,36.75,36.66,36.75,4500.0
2013-12-02 12:00:00,36.76,36.77,36.68,36.7,2000.0,36.76,36.77,36.68,36.7,2000.0
2013-12-02 12:05:00,36.7,36.72,36.69,36.69,2300.0,36.7,36.72,36.69,36.69,2300.0
2013-12-02 12:10:00,36.69,36.69,36.66,36.66,3000.0,36.69,36.69,36.66,36.66,3000.0
2013-12-02 12:15:00,36.67,36.68,36.67,36.68,3100.0,36.67,36.68,36.67,36.68,3100.0
2013-12-02 12:20:00,36.72,36.76,36.72,36.75,1600.0,36.72,36.76,36.72,36.75,1600.0
2013-12-02 12:25:00,36.77,36.8,36.77,36.8,1000.0,36.77,36.8,36.77,36.8,1000.0
2013-12-02 12:30:00,36.8,36.8,36.74,36.74,2000.0,36.8,36.8,36.74,36.74,2000.0
2013-12-02 12:35:00,36.71,36.73,36.7,36.73,3000.0,36.71,36.73,36.7,36.73,3000.0
2013-12-02 12:40:00,36.74,36.77,36.74,36.75,2400.0,36.74,36.77,36.74,36.75,2400.0
2013-12-02 12:45:00,36.76,36.78,36.75,36.78,1700.0,36.76,36.78,36.75,36.78,1700.0
2013-12-02 12:50:00,36.77,36.78,36.77,36.78,500.0,36.77,36.78,36.77,36.78,500.0
2013-12-02 12:55:00,36.79,36.8,36.77,36.79,3600.0,36.79,36.8,36.77,36.79,3600.0
2013-12-02 13:00:00,36.79,36.79,36.77,36.77,1500.0,36.79,36.79,36.77,36.77,1500.0
2013-12-02 13:05:00,36.79,36.8,36.78,36.79,1800.0,36.79,36.8,36.78,36.79,1800.0
2013-12-02 13:10:00,36.77,36.78,36.74,36.74,3000.0,36.77,36.78,36.74,36.74,3000.0
2013-12-02 13:15:00,36.75,36.77,36.75,36.76,3200.0,36.75,36.77,36.75,36.76,3200.0
2013-12-02 13:20:00,36.75,36.78,36.75,36.77,4300.0,36.75,36.78,36.75,36.77,4300.0
2013-12-02 13:25:00,36.78,36.78,36.77,36.77,1700.0,36.78,36.78,36.77,36.77,1700.0
2013-12-02 13:30:00,36.76,36.77,36.75,36.75,1900.0,36.76,36.77,36.75,36.75,1900.0
2013-12-02 13:35:00,36.77,36.78,36.76,36.78,4900.0,36.77,36.78,36.76,36.78,4900.0
2013-12-02 13:40:00,36.76,36.76,36.74,36.74,2100.0,36.76,36.76,36.74,36.74,2100.0
2013-12-02 13:45:00,36.74,36.74,36.71,36.71,4700.0,36.74,36.74,36.71,36.71,4700.0
2013-12-02 13:50:00,36.72,36.76,36.71,36.74,4200.0,36.72,36.76,36.71,36.74,4200.0
2013-12-02 13:55:00,36.76,36.77,36.74,36.74,4500.0,36.76,36.77,36.74,36.74,4500.0
2013-12-02 14:00:00,36.75,36.77,36.75,36.76,3200.0,36.75,36.77,36.75,36.76,3200.0
2013-12-02 14:05:00,36.74,36.77,36.69,36.7,21100.0,36.74,36.77,36.69,36.7,21100.0
2013-12-02 14:10:00,36.7,36.7,36.64,36.64,3100.0,36.7,36.7,36.64,36.64,3100.0
2013-12-02 14:15:00,36.64,36.65,36.62,36.65,2400.0,36.64,36.65,36.62,36.65,2400.0
2013-12-02 14:20:00,36.64,36.64,36.61,36.63,3500.0,36.64,36.64,36.61,36.63,3500.0
2013-12-02 14:25:00,36.63,36.68,36.63,36.68,1500.0,36.63,36.68,36.63,36.68,1500.0
2013-12-02 14:30:00,36.68,36.69,36.65,36.65,1700.0,36.68,36.69,36.65,36.65,1700.0
2013-12-02 14:35:00,36.62,36.65,36.62,36.65,2300.0,36.62,36.65,36.62,36.65,2300.0
2013-12-02 14:40:00,36.65,36.66,36.65,36.66,2000.0,36.65,36.66,36.65,36.66,2000.0
2013-12-02 14:45:00,36.65,36.66,36.62,36.65,4600.0,36.65,36.66,36.62,36.65,4600.0
2013-12-02 14:50:00,36.67,36.67,36.66,36.67,800.0,36.67,36.67,36.66,36.67,800.0
2013-12-02 14:55:00,36.67,36.69,36.66,36.67,5400.0,36.67,36.69,36.66,36.67,5400.0
2013-12-02 15:00:00,36.67,36.67,36.64,36.64,800.0,36.67,36.67,36.64,36.64,800.0
2013-12-02 15:05:00,36.63,36.64,36.59,36.59,4000.0,36.63,36.64,36.59,36.59,4000.0
2013-12-02 15:10:00,36.59,36.59,36.55,36.56,5600.0,36.59,36.59,36.55,36.56,5600.0
2013-12-02 15:15:00,36.56,36.58,36.56,36.56,3000.0,36.56,36.58,36.56,36.56,3000.0
2013-12-02 15:20:00,36.56,36.57,36.52,36.57,17200.0,36.56,36.57,36.52,36.57,17200.0
2013-12-02 15:25:00,36.56,36.56,36.47,36.48,11300.0,36.56,36.56,36.47,36.48,11300.0
2013-12-02 15:30:00,36.48,36.48,36.42,36.44,13400.0,36.48,36.48,36.42,36.44,13400.0
2013-12-02 15:35:00,36.45,36.48,36.44,36.48,4600.0,36.45,36.48,36.44,36.48,4600.0
2013-12-02 15:40:00,36.48,36.48,36.46,36.46,10100.0,36.48,36.48,36.46,36.46,10100.0
2013-12-02 15:45:00,36.47,36.49,36.46,36.48,13900.0,36.47,36.49,36.46,36.48,13900.0
2013-12-02 15:50:00,36.49,36.49,36.44,36.45,22000.0,36.49,36.49,36.44,36.45,22000.0
2013-12-02 15:55:00,36.45,36.46,36.41,36.44,42400.0,36.45,36.46,36.41,36.44,42400.0
2013-12-03 09:30:00,36.21,36.75,36.21,36.55,6800.0,36.21,36.75,36.21,36.55,6800.0
2013-12-03 09:35:00,36.53,36.6,36.5,36.59,2600.0,36.53,36.6,36.5,36.59,2600.0
2013-12-03 09:40:00,36.59,36.63,36.56,36.59,4200.0,36.59,36.63,36.56,36.59,4200.0
2013-12-03 09:45:00,36.56,36.56,36.49,36.54,1100.0,36.56,36.56,36.49,36.54,1100.0
2013-12-03 09:50:00,36.55,36.55,36.53,36.54,5000.0,36.55,36.55,36.53,36.54,5000.0
2013-12-03 09:55:00,36.55,36.55,36.52,36.54,1500.0,36.55,36.55,36.52,36.54,1500.0
2013-12-03 10:00:00,36.54,36.57,36.52,36.53,2400.0,36.54,36.57,36.52,36.53,2400.0
2013-12-03 10:05:00,36.51,36.51,36.49,36.5,1800.0,36.51,36.51,36.49,36.5,1800.0
2013-12-03 10:10:00,36.52,36.54,36.46,36.46,2500.0,36.52,36.54,36.46,36.46,2500.0
2013-12-03 10:15:00,36.46,36.52,36.46,36.52,2200.0,36.46,36.52,36.46,36.52,2200.0
2013-12-03 10:20:00,36.56,36.61,36.54,36.56,4100.0,36.56,36.61,36.54,36.56,4100.0
2013-12-03 10:25:00,36.6,36.6,36.53,36.54,1900.0,36.6,36.6,36.53,36.54,1900.0
2013-12-03 10:30:00,36.54,36.56,36.53,36.55,3700.0,36.54,36.56,36.53,36.55,3700.0
2013-12-03 10:35:00,36.57,36.61,36.54,36.58,22500.0,36.57,36.61,36.54,36.58,22500.0
2013-12-03 10:40:00,36.6,36.66,36.6,36.66,3000.0,36.6,36.66,36.6,36.66,3000.0
2013-12-03 10:45:00,36.66,36.69,36.65,36.66,3600.0,36.66,36.69,36.65,36.66,3600.0
2013-12-03 10:50:00,36.65,36.74,36.64,36.74,38900.0,36.65,36.74,36.64,36.74,38900.0
2013-12-03 10:55:00,36.74,36.75,36.72,36.72,5300.0,36.74,36.75,36.72,36.72,5300.0
2013-12-03 11:00:00,36.71,36.72,36.66,36.68,5600.0,36.71,36.72,36.66,36.68,5600.0
2013-12-03 11:05:00,36.68,36.73,36.68,36.72,4200.0,36.68,36.73,36.68,36.72,4200.0
2013-12-03 11:10:00,36.71,36.72,36.7,36.72,3400.0,36.71,36.72,36.7,36.72,3400.0
2013-12-03 11:15:00,36.74,36.75,36.73,36.73,2800.0,36.74,36.75,36.73,36.73,2800.0
2013-12-03 11:20:00,36.71,36.77,36.7,36.77,4000.0,36.71,36.77,36.7,36.77,4000.0
2013-12-03 11:25:00,36.74,36.76,36.67,36.69,11200.0,36.74,36.76,36.67,36.69,11200.0
2013-12-03 11:30:00,36.7,36.75,36.7,36.72,7600.0,36.7,36.75,36.7,36.72,7600.0
2013-12-03 11:35:00,36.7,36.71,36.7,36.7,1800.0,36.7,36.71,36.7,36.7,1800.0
2013-12-03 11:40:00,36.7,36.7,36.68,36.68,2700.0,36.7,36.7,36.68,36.68,2700.0
2013-12-03 11:45:00,36.68,36.68,36.64,36.66,2900.0,36.68,36.68,36.64,36.66,2900.0
2013-12-03 11:50:00,36.63,36.64,36.62,36.62,2000.0,36.63,36.64,36.62,36.62,2000.0
2013-12-03 11:55:00,36.64,36.66,36.64,36.65,1100.0,36.64,36.66,36.64,36.65,1100.0
2013-12-03 12:00:00,36.66,36.66,36.62,36.64,1500.0,36.66,36.66,36.62,36.64,1500.0
2013-12-03 12:05:00,36.65,36.69,36.65,36.69,2000.0,36.65,36.69,36.65,36.69,2000.0
2013-12-03 12:10:00,36.69,36.71,36.68,36.7,2700.0,36.69,36.71,36.68,36.7,2700.0
2013-12-03 12:15:00,36.69,36.71,36.69,36.71,4600.0,36.69,36.71,36.69,36.71,4600.0
2013-12-03 12:20:00,36.72,36.72,36.7,36.7,3300.0,36.72,36.72,36.7,36.7,3300.0
2013-12-03 12:25:00,36.71,36.72,36.67,36.69,3200.0,36.71,36.72,36.67,36.69,3200.0
2013-12-03 12:30:00,36.66,36.67,36.63,36.64,3600.0,36.66,36.67,36.63,36.64,3600.0
2013-12-03 12:35:00,36.65,36.68,36.63,36.68,3600.0,36.65,36.68,36.63,36.68,3600.0
2013-12-03 12:40:00,36.67,36.68,36.66,36.67,2200.0,36.67,36.68,36.66,36.67,2200.0
2013-12-03 12:45:00,36.67,36.67,36.66,36.67,2700.0,36.67,36.67,36.66,36.67,2700.0
2013-12-03 12:50:00,36.67,36.69,36.67,36.69,1900.0,36.67,36.69,36.67,36.69,1900.0
2013-12-03 12:55:00,36.69,36.71,36.68,36.68,6800.0,36.69,36.71,36.68,36.68,6800.0
2013-12-03 13:00:00,36.69,36.69,36.66,36.67,3500.0,36.69,36.69,36.66,36.67,3500.0
2013-12-03 13:05:00,36.66,36.67,36.64,36.67,3700.0,36.66,36.67,36.64,36.67,3700.0
2013-12-03 13:10:00,36.68,36.68,36.66,36.67,2200.0,36.68,36.68,36.66,36.67,2200.0
2013-12-03 13:15:00,36.66,36.66,36.66,36.66,1200.0,36.66,36.66,36.66,36.66,1200.0
2013-12-03 13:20:00,36.66,36.66,36.62,36.62,3400.0,36.66,36.66,36.62,36.62,3400.0
2013-12-03 13:25:00,36.61,36.63,36.61,36.61,1600.0,36.61,36.63,36.61,36.61,1600.0
2013-12-03 13:30:00,36.61,36.62,36.61,36.61,1800.0,36.61,36.62,36.61,36.61,1800.0
2013-12-03 13:35:00,36.62,36.64,36.61,36.64,2000.0,36.62,36.64,36.61,36.64,2000.0
2013-12-03 13:40:00,36.63,36.64,36.58,36.58,2700.0,36.63,36.64,36.58,36.58,2700.0
2013-12-03 13:45:00,36.58,36.6,36.58,36.6,700.0,36.58,36.6,36.58,36.6,700.0
2013-12-03 13:50:00,36.6,36.61,36.57,36.6,1400.0,36.6,36.61,36.57,36.6,1400.0
2013-12-03 13:55:00,36.61,36.61,36.6,36.61,2000.0,36.61,36.61,36.6,36.61,2000.0
2013-12-03 14:00:00,36.61,36.64,36.57,36.57,12000.0,36.61,36.64,36.57,36.57,12000.0
2013-12-03 14:05:00,36.59,36.62,36.59,36.61,5100.0,36.59,36.62,36.59,36.61,5100.0
2013-12-03 14:10:00,36.6,36.64,36.6,36.63,2500.0,36.6,36.64,36.6,36.63,2500.0
2013-12-03 14:15:00,36.63,36.64,36.61,36.61,3800.0,36.63,36.64,36.61,36.61,3800.0
2013-12-03 14:20:00,36.62,36.65,36.62,36.64,4400.0,36.62,36.65,36.62,36.64,4400.0
2013-12-03 14:25:00,36.64,36.64,36.61,36.62,1400.0,36.64,36.64,36.61,36.62,1400.0
2013-12-03 14:30:00,36.61,36.66,36.61,36.66,5100.0,36.61,36.66,36.61,36.66,5100.0
2013-12-03 14:35:00,36.67,36.71,36.67,36.7,7500.0,36.67,36.71,36.67,36.7,7500.0
2013-12-03 14:40:00,36.7,36.7,36.67,36.67,2800.0,36.7,36.7,36.67,36.67,2800.0
2013-12-03 14:45:00,36.67,36.7,36.67,36.7,5300.0,36.67,36.7,36.67,36.7,5300.0
2013-12-03 14:50:00,36.7,36.71,36.69,36.7,1800.0,36.7,36.71,36.69,36.7,1800.0
2013-12-03 14:55:00,36.7,36.7,36.68,36.68,2700.0,36.7,36.7,36.68,36.68,2700.0
2013-12-03 15:00:00,36.68,36.7,36.65,36.65,3200.0,36.68,36.7,36.65,36.65,3200.0
2013-12-03 15:05:00,36.65,36.65,36.61,36.61,2100.0,36.65,36.65,36.61,36.61,2100.0
2013-12-03 15:10:00,36.61,36.62,36.6,36.61,6500.0,36.61,36.62,36.6,36.61,6500.0
2013-12-03 15:15:00,36.62,36.66,36.62,36.65,4300.0,36.62,36.66,36.62,36.65,4300.0
2013-12-03 15:20:00,36.65,36.65,36.61,36.61,4700.0,36.65,36.65,36.61,36.61,4700.0
2013-12-03 15:25:00,36.61,36.61,36.6,36.6,500.0,36.61,36.61,36.6,36.6,500.0
2013-12-03 15:30:00,36.6,36.69,36.6,36.69,8700.0,36.6,36.69,36.6,36.69,8700.0
2013-12-03 15:35:00,36.69,36.69,36.65,36.66,8400.0,36.69,36.69,36.65,36.66,8400.0
2013-12-03 15:40:00,36.65,36.65,36.62,36.64,3500.0,36.65,36.65,36.62,36.64,3500.0
2013-12-03 15:45:00,36.63,36.66,36.63,36.63,12400.0,36.63,36.66,36.63,36.63,12400.0
2013-12-03 15:50:00,36.63,36.63,36.56,36.6,23300.0,36.63,36.63,36.56,36.6,23300.0
2013-12-03 15:55:00,36.6,36.69,36.6,36.69,55200.0,36.6,36.69,36.6,36.69,55200.0
2013-12-04 09:30:00,36.37,36.45,36.37,36.45,5600.0,36.37,36.45,36.37,36.45,5600.0
2013-12-04 09:35:00,36.45,36.48,36.37,36.48,3500.0,36.45,36.48,36.37,36.48,3500.0
2013-12-04 09:40:00,36.45,36.48,36.43,36.45,14900.0,36.45,36.48,36.43,36.45,14900.0
2013-12-04 09:45:00,36.47,36.54,36.45,36.52,4800.0,36.47,36.54,36.45,36.52,4800.0
2013-12-04 09:50:00,36.54,36.55,36.53,36.55,1800.0,36.54,36.55,36.53,36.55,1800.0
2013-12-04 09:55:00,36.53,36.55,36.51,36.55,6400.0,36.53,36.55,36.51,36.55,6400.0
2013-12-04 10:00:00,36.55,36.59,36.53,36.53,4400.0,36.55,36.59,36.53,36.53,4400.0
2013-12-04 10:05:00,36.56,36.6,36.56,36.6,2800.0,36.56,36.6,36.56,36.6,2800.0
2013-12-04 10:10:00,36.58,36.61,36.57,36.61,3000.0,36.58,36.61,36.57,36.61,3000.0
2013-12-04 10:15:00,36.61,36.67,36.61,36.67,10200.0,36.61,36.67,36.61,36.67,10200.0
2013-12-04 10:20:00,36.64,36.71,36.64,36.69,5500.0,36.64,36.71,36.64,36.69,5500.0
2013-12-04 10:25:00,36.69,36.7,36.68,36.7,7400.0,36.69,36.7,36.68,36.7,7400.0
2013-12-04 10:30:00,36.7,36.73,36.7,36.72,4300.0,36.7,36.73,36.7,36.72,4300.0
2013-12-04 10:35:00,36.72,36.72,36.69,36.71,5600.0,36.72,36.72,36.69,36.71,5600.0
2013-12-04 10:40:00,36.74,36.74,36.69,36.7,3400.0,36.74,36.74,36.69,36.7,3400.0
2013-12-04 10:45:00,36.7,36.71,36.69,36.7,6200.0,36.7,36.71,36.69,36.7,6200.0
2013-12-04 10:50:00,36.7,36.72,36.68,36.7,8900.0,36.7,36.72,36.68,36.7,8900.0
2013-12-04 10:55:00,36.71,36.74,36.69,36.74,1500.0,36.71,36.74,36.69,36.74,1500.0
2013-12-04 11:00:00,36.71,36.73,36.69,36.71,4600.0,36.71,36.73,36.69,36.71,4600.0
2013-12-04 11:05:00,36.7,36.75,36.7,36.73,3500.0,36.7,36.75,36.7,36.73,3500.0
2013-12-04 11:10:00,36.74,36.74,36.72,36.73,3200.0,36.74,36.74,36.72,36.73,3200.0
2013-12-04 11:15:00,36.73,36.75,36.73,36.74,3900.0,36.73,36.75,36.73,36.74,3900.0
2013-12-04 11:20:00,36.73,36.76,36.73,36.74,6900.0,36.73,36.76,36.73,36.74,6900.0
2013-12-04 11:25:00,36.73,36.73,36.73,36.73,200.0,36.73,36.73,36.73,36.73,200.0
2013-12-04 11:30:00,36.72,36.75,36.7,36.73,9100.0,36.72,36.75,36.7,36.73,9100.0
2013-12-04 11:35:00,36.74,36.75,36.71,36.73,3500.0,36.74,36.75,36.71,36.73,3500.0
2013-12-04 11:40:00,36.7,36.76,36.7,36.75,9100.0,36.7,36.76,36.7,36.75,9100.0
2013-12-04 11:45:00,36.75,36.75,36.63,36.63,4800.0,36.75,36.75,36.63,36.63,4800.0
2013-12-04 11:50:00,36.63,36.64,36.63,36.63,2200.0,36.63,36.64,36.63,36.63,2200.0
2013-12-04 11:55:00,36.63,36.73,36.63,36.69,13200.0,36.63,36.73,36.63,36.69,13200.0
2013-12-04 12:00:00,36.65,36.69,36.61,36.64,12000.0,36.65,36.69,36.61,36.64,12000.0
2013-12-04 12:05:00,36.65,36.69,36.64,36.66,7100.0,36.65,36.69,36.64,36.66,7100.0
2013-12-04 12:10:00,36.66,36.67,36.61,36.67,5300.0,36.66,36.67,36.61,36.67,5300.0
2013-12-04 12:15:00,36.66,36.67,36.53,36.59,6600.0,36.66,36.67,36.53,36.59,6600.0
2013-12-04 12:20:00,36.59,36.61,36.58,36.61,3500.0,36.59,36.61,36.58,36.61,3500.0
2013-12-04 12:25:00,36.61,36.61,36.56,36.58,2400.0,36.61,36.61,36.56,36.58,2400.0
2013-12-04 12:30:00,36.56,36.6,36.55,36.58,2300.0,36.56,36.6,36.55,36.58,2300.0
2013-12-04 12:35:00,36.59,36.6,36.56,36.59,5100.0,36.59,36.6,36.56,36.59,5100.0
2013-12-04 12:40:00,36.58,36.63,36.58,36.63,1600.0,36.58,36.63,36.58,36.63,1600.0
2013-12-04 12:45:00,36.61,36.63,36.55,36.55,4300.0,36.61,36.63,36.55,36.55,4300.0
2013-12-04 12:50:00,36.55,36.62,36.55,36.56,7100.0,36.55,36.62,36.55,36.56,7100.0
2013-12-04 12:55:00,36.57,36.61,36.57,36.59,5900.0,36.57,36.61,36.57,36.59,5900.0
2013-12-04 13:00:00,36.59,36.62,36.57,36.6,4500.0,36.59,36.62,36.57,36.6,4500.0
2013-12-04 13:05:00,36.6,36.61,36.55,36.6,2600.0,36.6,36.61,36.55,36.6,2600.0
2013-12-04 13:10:00,36.61,36.63,36.55,36.6,10900.0,36.61,36.63,36.55,36.6,10900.0
2013-12-04 13:15:00,36.56,36.6,36.55,36.6,12400.0,36.56,36.6,36.55,36.6,12400.0
2013-12-04 13:20:00,36.61,36.62,36.46,36.46,15500.0,36.61,36.62,36.46,36.46,15500.0
2013-12-04 13:25:00,36.47,36.59,36.43,36.43,22100.0,36.47,36.59,36.43,36.43,22100.0
2013-12-04 13:30:00,36.43,36.46,36.33,36.39,14800.0,36.43,36.46,36.33,36.39,14800.0
2013-12-04 13:35:00,36.44,36.45,36.36,36.44,10500.0,36.44,36.45,36.36,36.44,10500.0
2013-12-04 13:40:00,36.45,36.45,36.39,36.4,2400.0,36.45,36.45,36.39,36.4,2400.0
2013-12-04 13:45:00,36.4,36.47,36.4,36.44,2700.0,36.4,36.47,36.4,36.44,2700.0
2013-12-04 13:50:00,36.43,36.44,36.41,36.43,3700.0,36.43,36.44,36.41,36.43,3700.0
2013-12-04 13:55:00,36.46,36.51,36.44,36.45,9400.0,36.46,36.51,36.44,36.45,9400.0
2013-12-04 14:00:00,36.45,36.53,36.45,36.53,11000.0,36.45,36.53,36.45,36.53,11000.0
2013-12-04 14:05:00,36.53,36.56,36.49,36.5,12000.0,36.53,36.56,36.49,36.5,12000.0
2013-12-04 14:10:00,36.49,36.55,36.49,36.54,46700.0,36.49,36.55,36.49,36.54,46700.0
2013-12-04 14:15:00,36.54,36.58,36.54,36.56,15500.0,36.54,36.58,36.54,36.56,15500.0
2013-12-04 14:20:00,36.57,36.57,36.52,36.53,1800.0,36.57,36.57,36.52,36.53,1800.0
2013-12-04 14:25:00,36.53,36.55,36.53,36.54,5000.0,36.53,36.55,36.53,36.54,5000.0
2013-12-04 14:30:00,36.55,36.61,36.52,36.54,16300.0,36.55,36.61,36.52,36.54,16300.0
2013-12-04 14:35:00,36.54,36.59,36.53,36.59,6500.0,36.54,36.59,36.53,36.59,6500.0
2013-12-04 14:40:00,36.58,36.58,36.58,36.58,600.0,36.58,36.58,36.58,36.58,600.0
2013-12-04 14:45:00,36.57,36.68,36.57,36.67,35400.0,36.57,36.68,36.57,36.67,35400.0
2013-12-04 14:50:00,36.67,36.7,36.63,36.69,13600.0,36.67,36.7,36.63,36.69,13600.0
2013-12-04 14:55:00,36.69,36.69,36.67,36.68,26200.0,36.69,36.69,36.67,36.68,26200.0
2013-12-04 15:00:00,36.69,36.73,36.69,36.69,11700.0,36.69,36.73,36.69,36.69,11700.0
2013-12-04 15:05:00,36.69,36.73,36.68,36.7,19200.0,36.69,36.73,36.68,36.7,19200.0
2013-12-04 15:10:00,36.7,36.73,36.68,36.72,13900.0,36.7,36.73,36.68,36.72,13900.0
2013-12-04 15:15:00,36.72,36.73,36.7,36.73,10600.0,36.72,36.73,36.7,36.73,10600.0
2013-12-04 15:20:00,36.74,36.74,36.65,36.65,24500.0,36.74,36.74,36.65,36.65,24500.0
2013-12-04 15:25:00,36.65,36.67,36.6,36.6,8900.0,36.65,36.67,36.6,36.6,8900.0
2013-12-04 15:30:00,36.61,36.61,36.54,36.59,24500.0,36.61,36.61,36.54,36.59,24500.0
2013-12-04 15:35:00,36.59,36.62,36.59,36.61,5400.0,36.59,36.62,36.59,36.61,5400.0
2013-12-04 15:40:00,36.6,36.72,36.6,36.7,29500.0,36.6,36.72,36.6,36.7,29500.0
2013-12-04 15:45:00,36.69,36.7,36.6,36.63,22600.0,36.69,36.7,36.6,36.63,22600.0
2013-12-04 15:50:00,36.64,36.68,36.46,36.47,70600.0,36.64,36.68,36.46,36.47,70600.0
2013-12-04 15:55:00,36.47,36.55,36.45,36.48,61700.0,36.47,36.55,36.45,36.48,61700.0
2013-12-05 09:30:00,36.38,36.79,36.0,36.79,335000.0,36.38,36.79,36.0,36.79,335000.0
2013-12-05 09:35:00,36.65,37.3,36.65,37.19,49200.0,36.65,37.3,36.65,37.19,49200.0
2013-12-05 09:40:00,37.2,37.23,37.05,37.09,36000.0,37.2,37.23,37.05,37.09,36000.0
2013-12-05 09:45:00,37.09,37.2,36.94,36.94,23900.0,37.09,37.2,36.94,36.94,23900.0
2013-12-05 09:50:00,36.98,37.2,36.97,37.1,14200.0,36.98,37.2,36.97,37.1,14200.0
2013-12-05 09:55:00,37.12,37.23,37.1,37.14,21700.0,37.12,37.23,37.1,37.14,21700.0
2013-12-05 10:00:00,37.17,37.23,37.17,37.2,19500.0,37.17,37.23,37.17,37.2,19500.0
2013-12-05 10:05:00,37.2,37.34,37.09,37.2,53300.0,37.2,37.34,37.09,37.2,53300.0
2013-12-05 10:10:00,37.21,37.23,37.01,37.01,19500.0,37.21,37.23,37.01,37.01,19500.0
2013-12-05 10:15:00,37.04,37.24,37.04,37.2,18400.0,37.04,37.24,37.04,37.2,18400.0
2013-12-05 10:20:00,37.2,37.21,37.12,37.15,10000.0,37.2,37.21,37.12,37.15,10000.0
2013-12-05 10:25:00,37.14,37.2,37.14,37.18,36900.0,37.14,37.2,37.14,37.18,36900.0
2013-12-05 10:30:00,37.19,37.2,37.14,37.14,25100.0,37.19,37.2,37.14,37.14,25100.0
2013-12-05 10:35:00,37.13,37.14,37.06,37.14,13000.0,37.13,37.14,37.06,37.14,13000.0
2013-12-05 10:40:00,37.14,37.15,37.09,37.11,15500.0,37.14,37.15,37.09,37.11,15500.0
2013-12-05 10:45:00,37.11,37.14,37.1,37.13,11000.0,37.11,37.14,37.1,37.13,11000.0
2013-12-05 10:50:00,37.14,37.15,37.12,37.14,13000.0,37.14,37.15,37.12,37.14,13000.0
2013-12-05 10:55:00,37.15,37.15,37.12,37.15,9300.0,37.15,37.15,37.12,37.15,9300.0
2013-12-05 11:00:00,37.14,37.24,37.11,37.24,12700.0,37.14,37.24,37.11,37.24,12700.0
2013-12-05 11:05:00,37.24,37.45,37.23,37.33,31600.0,37.24,37.45,37.23,37.33,31600.0
2013-12-05 11:10:00,37.32,37.32,37.22,37.27,19900.0,37.32,37.32,37.22,37.27,19900.0
2013-12-05 11:15:00,37.24,37.26,37.14,37.2,29100.0,37.24,37.26,37.14,37.2,29100.0
2013-12-05 11:20:00,37.17,37.23,37.15,37.17,9300.0,37.17,37.23,37.15,37.17,9300.0
2013-12-05 11:25:00,37.17,37.18,37.01,37.01,28000.0,37.17,37.18,37.01,37.01,28000.0
2013-12-05 11:30:00,37.02,37.09,37.01,37.06,12700.0,37.02,37.09,37.01,37.06,12700.0
2013-12-05 11:35:00,37.04,37.09,36.98,37.08,9400.0,37.04,37.09,36.98,37.08,9400.0
2013-12-05 11:40:00,37.08,37.09,36.98,37.06,8600.0,37.08,37.09,36.98,37.06,8600.0
2013-12-05 11:45:00,37.05,37.06,37.01,37.02,7000.0,37.05,37.06,37.01,37.02,7000.0
2013-12-05 11:50:00,37.02,37.07,37.02,37.05,32500.0,37.02,37.07,37.02,37.05,32500.0
2013-12-05 11:55:00,37.06,37.09,37.06,37.09,7400.0,37.06,37.09,37.06,37.09,7400.0
2013-12-05 12:00:00,37.09,37.28,37.09,37.27,11600.0,37.09,37.28,37.09,37.27,11600.0
2013-12-05 12:05:00,37.28,37.29,37.13,37.19,22400.0,37.28,37.29,37.13,37.19,22400.0
2013-12-05 12:10:00,37.2,37.25,37.19,37.25,7300.0,37.2,37.25,37.19,37.25,7300.0
2013-12-05 12:15:00,37.25,37.29,37.12,37.18,15700.0,37.25,37.29,37.12,37.18,15700.0
2013-12-05 12:20:00,37.18,37.19,37.07,37.09,12100.0,37.18,37.19,37.07,37.09,12100.0
2013-12-05 12:25:00,37.1,37.17,37.06,37.15,29500.0,37.1,37.17,37.06,37.15,29500.0
2013-12-05 12:30:00,37.12,37.15,37.09,37.09,6000.0,37.12,37.15,37.09,37.09,6000.0
2013-12-05 12:35:00,37.09,37.14,37.06,37.13,10500.0,37.09,37.14,37.06,37.13,10500.0
2013-12-05 12:40:00,37.13,37.15,37.11,37.15,8100.0,37.13,37.15,37.11,37.15,8100.0
2013-12-05 12:45:00,37.15,37.15,37.1,37.12,13900.0,37.15,37.15,37.1,37.12,13900.0
2013-12-05 12:50:00,37.11,37.15,37.11,37.15,5400.0,37.11,37.15,37.11,37.15,5400.0
2013-12-05 12:55:00,37.15,37.25,37.14,37.25,14600.0,37.15,37.25,37.14,37.25,14600.0
2013-12-05 13:00:00,37.27,37.27,37.14,37.19,7000.0,37.27,37.27,37.14,37.19,7000.0
2013-12-05 13:05:00,37.19,37.23,37.18,37.2,3700.0,37.19,37.23,37.18,37.2,3700.0
2013-12-05 13:10:00,37.2,37.21,37.2,37.21,1900.0,37.2,37.21,37.2,37.21,1900.0
2013-12-05 13:15:00,37.2,37.2,37.18,37.18,3400.0,37.2,37.2,37.18,37.18,3400.0
2013-12-05 13:20:00,37.17,37.17,37.13,37.17,6700.0,37.17,37.17,37.13,37.17,6700.0
2013-12-05 13:25:00,37.18,37.19,37.16,37.17,6700.0,37.18,37.19,37.16,37.17,6700.0
2013-12-05 13:30:00,37.17,37.2,37.17,37.17,5600.0,37.17,37.2,37.17,37.17,5600.0
2013-12-05 13:35:00,37.18,37.21,37.16,37.18,6800.0,37.18,37.21,37.16,37.18,6800.0
2013-12-05 13:40:00,37.19,37.2,37.18,37.19,3600.0,37.19,37.2,37.18,37.19,3600.0
2013-12-05 13:45:00,37.19,37.19,37.18,37.18,7300.0,37.19,37.19,37.18,37.18,7300.0
2013-12-05 13:50:00,37.17,37.19,37.13,37.16,16300.0,37.17,37.19,37.13,37.16,16300.0
2013-12-05 13:55:00,37.17,37.2,37.16,37.18,8500.0,37.17,37.2,37.16,37.18,8500.0
2013-12-05 14:00:00,37.18,37.21,37.18,37.2,5100.0,37.18,37.21,37.18,37.2,5100.0
2013-12-05 14:05:00,37.2,37.21,37.18,37.18,9400.0,37.2,37.21,37.18,37.18,9400.0
2013-12-05 14:10:00,37.19,37.2,37.15,37.15,11400.0,37.19,37.2,37.15,37.15,11400.0
2013-12-05 14:15:00,37.14,37.2,37.14,37.18,12500.0,37.14,37.2,37.14,37.18,12500.0
2013-12-05 14:20:00,37.16,37.17,37.16,37.17,5200.0,37.16,37.17,37.16,37.17,5200.0
2013-12-05 14:25:00,37.17,37.19,37.16,37.18,7200.0,37.17,37.19,37.16,37.18,7200.0
2013-12-05 14:30:00,37.17,37.18,37.12,37.13,28800.0,37.17,37.18,37.12,37.13,28800.0
2013-12-05 14:35:00,37.14,37.18,37.14,37.18,9800.0,37.14,37.18,37.14,37.18,9800.0
2013-12-05 14:40:00,37.17,37.17,37.1,37.11,15400.0,37.17,37.17,37.1,37.11,15400.0
2013-12-05 14:45:00,37.1,37.12,37.04,37.08,18900.0,37.1,37.12,37.04,37.08,18900.0
2013-12-05 14:50:00,37.07,37.14,37.06,37.1,17200.0,37.07,37.14,37.06,37.1,17200.0
2013-12-05 14:55:00,37.11,37.15,37.09,37.14,8100.0,37.11,37.15,37.09,37.14,8100.0
2013-12-05 15:00:00,37.12,37.13,37.11,37.13,7000.0,37.12,37.13,37.11,37.13,7000.0
2013-12-05 15:05:00,37.12,37.13,37.11,37.11,62900.0,37.12,37.13,37.11,37.11,62900.0
2013-12-05 15:10:00,37.1,37.13,37.1,37.13,22200.0,37.1,37.13,37.1,37.13,22200.0
2013-12-05 15:15:00,37.12,37.13,37.06,37.1,29100.0,37.12,37.13,37.06,37.1,29100.0
2013-12-05 15:20:00,37.09,37.09,37.04,37.08,18600.0,37.09,37.09,37.04,37.08,18600.0
2013-12-05 15:25:00,37.08,37.13,37.08,37.12,24300.0,37.08,37.13,37.08,37.12,24300.0
2013-12-05 15:30:00,37.12,37.22,37.1,37.2,40300.0,37.12,37.22,37.1,37.2,40300.0
2013-12-05 15:35:00,37.2,37.24,37.18,37.24,23500.0,37.2,37.24,37.18,37.24,23500.0
2013-12-05 15:40:00,37.24,37.28,37.23,37.28,32600.0,37.24,37.28,37.23,37.28,32600.0
2013-12-05 15:45:00,37.27,37.32,37.26,37.31,41000.0,37.27,37.32,37.26,37.31,41000.0
2013-12-05 15:50:00,37.32,37.42,37.31,37.41,83900.0,37.32,37.42,37.31,37.41,83900.0
2013-12-05 15:55:00,37.41,37.41,37.07,37.41,83100.0,37.41,37.41,37.07,37.41,83100.0
2013-12-06 09:30:00,37.72,37.79,37.43,37.78,13400.0,37.72,37.79,37.43,37.78,13400.0
2013-12-06 09:35:00,37.79,37.8,37.76,37.77,4700.0,37.79,37.8,37.76,37.77,4700.0
2013-12-06 09:40:00,37.77,37.8,37.73,37.73,8800.0,37.77,37.8,37.73,37.73,8800.0
2013-12-06 09:45:00,37.74,37.86,37.74,37.81,15100.0,37.74,37.86,37.74,37.81,15100.0
2013-12-06 09:50:00,37.77,37.85,37.77,37.83,9300.0,37.77,37.85,37.77,37.83,9300.0
2013-12-06 09:55:00,37.83,37.89,37.78,37.78,6600.0,37.83,37.89,37.78,37.78,6600.0
2013-12-06 10:00:00,37.78,37.87,37.78,37.84,11700.0,37.78,37.87,37.78,37.84,11700.0
2013-12-06 10:05:00,37.85,37.92,37.81,37.86,12400.0,37.85,37.92,37.81,37.86,12400.0
2013-12-06 10:10:00,37.85,37.92,37.83,37.87,7300.0,37.85,37.92,37.83,37.87,7300.0
2013-12-06 10:15:00,37.89,37.95,37.89,37.92,9400.0,37.89,37.95,37.89,37.92,9400.0
2013-12-06 10:20:00,37.91,37.96,37.91,37.96,6300.0,37.91,37.96,37.91,37.96,6300.0
2013-12-06 10:25:00,37.96,37.98,37.92,37.95,18200.0,37.96,37.98,37.92,37.95,18200.0
2013-12-06 10:30:00,37.97,37.97,37.87,37.88,9800.0,37.97,37.97,37.87,37.88,9800.0
2013-12-06 10:35:00,37.88,37.98,37.87,37.93,10300.0,37.88,37.98,37.87,37.93,10300.0
2013-12-06 10:40:00,37.93,37.95,37.91,37.95,4600.0,37.93,37.95,37.91,37.95,4600.0
2013-12-06 10:45:00,37.93,37.95,37.91,37.95,3200.0,37.93,37.95,37.91,37.95,3200.0
2013-12-06 10:50:00,37.95,37.97,37.9,37.96,5900.0,37.95,37.97,37.9,37.96,5900.0
2013-12-06 10:55:00,37.95,37.98,37.95,37.97,4400.0,37.95,37.98,37.95,37.97,4400.0
2013-12-06 11:00:00,37.97,37.99,37.94,37.98,11300.0,37.97,37.99,37.94,37.98,11300.0
2013-12-06 11:05:00,37.97,37.97,37.96,37.97,7700.0,37.97,37.97,37.96,37.97,7700.0
2013-12-06 11:10:00,37.97,37.98,37.96,37.97,7000.0,37.97,37.98,37.96,37.97,7000.0
2013-12-06 11:15:00,37.98,37.98,37.91,37.91,4900.0,37.98,37.98,37.91,37.91,4900.0
2013-12-06 11:20:00,37.91,37.93,37.9,37.93,6800.0,37.91,37.93,37.9,37.93,6800.0
2013-12-06 11:25:00,37.93,37.95,37.9,37.95,11600.0,37.93,37.95,37.9,37.95,11600.0
2013-12-06 11:30:00,37.96,37.98,37.96,37.98,7800.0,37.96,37.98,37.96,37.98,7800.0
2013-12-06 11:35:00,37.97,37.98,37.96,37.96,4500.0,37.97,37.98,37.96,37.96,4500.0
2013-12-06 11:40:00,37.96,38.01,37.96,37.98,24300.0,37.96,38.01,37.96,37.98,24300.0
2013-12-06 11:45:00,37.99,37.99,37.94,37.98,8500.0,37.99,37.99,37.94,37.98,8500.0
2013-12-06 11:50:00,37.98,37.98,37.96,37.96,4900.0,37.98,37.98,37.96,37.96,4900.0
2013-12-06 11:55:00,37.96,37.98,37.95,37.97,3700.0,37.96,37.98,37.95,37.97,3700.0
2013-12-06 12:00:00,37.97,37.98,37.96,37.97,2900.0,37.97,37.98,37.96,37.97,2900.0
2013-12-06 12:05:00,37.97,37.98,37.95,37.96,6400.0,37.97,37.98,37.95,37.96,6400.0
2013-12-06 12:10:00,37.96,38.0,37.96,37.99,5600.0,37.96,38.0,37.96,37.99,5600.0
2013-12-06 12:15:00,38.0,38.01,37.98,38.01,12100.0,38.0,38.01,37.98,38.01,12100.0
2013-12-06 12:20:00,38.0,38.0,37.99,37.99,4400.0,38.0,38.0,37.99,37.99,4400.0
2013-12-06 12:25:00,37.99,38.0,37.97,37.99,4800.0,37.99,38.0,37.97,37.99,4800.0
2013-12-06 12:30:00,37.99,38.02,37.98,38.02,16700.0,37.99,38.02,37.98,38.02,16700.0
2013-12-06 12:35:00,38.02,38.08,38.02,38.08,13100.0,38.02,38.08,38.02,38.08,13100.0
2013-12-06 12:40:00,38.09,38.11,38.09,38.1,11700.0,38.09,38.11,38.09,38.1,11700.0
2013-12-06 12:45:00,38.1,38.11,38.09,38.09,16900.0,38.1,38.11,38.09,38.09,16900.0
2013-12-06 12:50:00,38.09,38.1,38.08,38.09,8200.0,38.09,38.1,38.08,38.09,8200.0
2013-12-06 12:55:00,38.08,38.09,38.05,38.05,12200.0,38.08,38.09,38.05,38.05,12200.0
2013-12-06 13:00:00,38.05,38.05,37.98,37.98,8700.0,38.05,38.05,37.98,37.98,8700.0
2013-12-06 13:05:00,37.99,38.01,37.97,38.01,9400.0,37.99,38.01,37.97,38.01,9400.0
2013-12-06 13:10:00,38.0,38.0,37.98,37.99,8000.0,38.0,38.0,37.98,37.99,8000.0
2013-12-06 13:15:00,38.0,38.05,38.0,38.05,23400.0,38.0,38.05,38.0,38.05,23400.0
2013-12-06 13:20:00,38.05,38.06,38.04,38.04,5000.0,38.05,38.06,38.04,38.04,5000.0
2013-12-06 13:25:00,38.04,38.05,38.0,38.0,11100.0,38.04,38.05,38.0,38.0,11100.0
2013-12-06 13:30:00,38.0,38.02,38.0,38.01,7100.0,38.0,38.02,38.0,38.01,7100.0
2013-12-06 13:35:00,38.01,38.02,37.98,37.98,9300.0,38.01,38.02,37.98,37.98,9300.0
2013-12-06 13:40:00,37.98,38.0,37.96,38.0,10500.0,37.98,38.0,37.96,38.0,10500.0
2013-12-06 13:45:00,38.0,38.0,37.97,37.98,5300.0,38.0,38.0,37.97,37.98,5300.0
2013-12-06 13:50:00,37.99,38.0,37.98,37.99,8300.0,37.99,38.0,37.98,37.99,8300.0
2013-12-06 13:55:00,37.99,38.0,37.98,37.98,6100.0,37.99,38.0,37.98,37.98,6100.0
2013-12-06 14:00:00,37.98,38.0,37.98,37.99,8600.0,37.98,38.0,37.98,37.99,8600.0
2013-12-06 14:05:00,37.99,38.02,37.99,38.01,7400.0,37.99,38.02,37.99,38.01,7400.0
2013-12-06 14:10:00,38.01,38.01,38.0,38.0,6100.0,38.01,38.01,38.0,38.0,6100.0
2013-12-06 14:15:00,38.0,38.01,37.99,38.0,13900.0,38.0,38.01,37.99,38.0,13900.0
2013-12-06 14:20:00,38.0,38.01,38.0,38.01,3000.0,38.0,38.01,38.0,38.01,3000.0
2013-12-06 14:25:00,38.01,38.01,38.0,38.0,22400.0,38.01,38.01,38.0,38.0,22400.0
2013-12-06 14:30:00,37.99,38.0,37.99,38.0,8900.0,37.99,38.0,37.99,38.0,8900.0
2013-12-06 14:35:00,38.0,38.0,37.99,38.0,12500.0,38.0,38.0,37.99,38.0,12500.0
2013-12-06 14:40:00,38.0,38.0,37.97,37.98,9700.0,38.0,38.0,37.97,37.98,9700.0
2013-12-06 14:45:00,37.98,38.0,37.98,37.99,7400.0,37.98,38.0,37.98,37.99,7400.0
2013-12-06 14:50:00,37.99,38.0,37.98,37.98,4800.0,37.99,38.0,37.98,37.98,4800.0
2013-12-06 14:55:00,37.99,38.01,37.98,38.0,6000.0,37.99,38.01,37.98,38.0,6000.0
2013-12-06 15:00:00,38.0,38.03,38.0,38.0,8400.0,38.0,38.03,38.0,38.0,8400.0
2013-12-06 15:05:00,38.01,38.01,37.97,37.98,14300.0,38.01,38.01,37.97,37.98,14300.0
2013-12-06 15:10:00,37.97,38.01,37.96,38.0,11200.0,37.97,38.01,37.96,38.0,11200.0
2013-12-06 15:15:00,38.0,38.0,37.99,37.99,5900.0,38.0,38.0,37.99,37.99,5900.0
2013-12-06 15:20:00,37.99,38.0,37.99,37.99,13200.0,37.99,38.0,37.99,37.99,13200.0
2013-12-06 15:25:00,37.99,38.01,37.99,38.0,23800.0,37.99,38.01,37.99,38.0,23800.0
2013-12-06 15:30:00,37.99,38.01,37.98,37.99,24600.0,37.99,38.01,37.98,37.99,24600.0
2013-12-06 15:35:00,37.98,37.99,37.94,37.98,18900.0,37.98,37.99,37.94,37.98,18900.0
2013-12-06 15:40:00,37.98,38.0,37.96,37.97,24400.0,37.98,38.0,37.96,37.97,24400.0
2013-12-06 15:45:00,37.97,37.99,37.96,37.98,18700.0,37.97,37.99,37.96,37.98,18700.0
2013-12-06 15:50:00,37.98,38.0,37.96,37.99,29700.0,37.98,38.0,37.96,37.99,29700.0
2013-12-06 15:55:00,37.98,37.99,37.94,37.94,42800.0,37.98,37.99,37.94,37.94,42800.0
2013-12-09 09:30:00,37.86,38.09,37.86,37.93,17500.0,37.86,38.09,37.86,37.93,17500.0
2013-12-09 09:35:00,37.94,38.0,37.88,37.95,8700.0,37.94,38.0,37.88,37.95,8700.0
2013-12-09 09:40:00,37.94,38.01,37.92,38.0,13700.0,37.94,38.01,37.92,38.0,13700.0
2013-12-09 09:45:00,38.02,38.12,38.02,38.12,17700.0,38.02,38.12,38.02,38.12,17700.0
2013-12-09 09:50:00,38.12,38.17,38.09,38.14,20700.0,38.12,38.17,38.09,38.14,20700.0
2013-12-09 09:55:00,38.14,38.2,38.11,38.18,10600.0,38.14,38.2,38.11,38.18,10600.0
2013-12-09 10:00:00,38.18,38.19,38.07,38.1,11700.0,38.18,38.19,38.07,38.1,11700.0
2013-12-09 10:05:00,38.09,38.09,38.06,38.09,16700.0,38.09,38.09,38.06,38.09,16700.0
2013-12-09 10:10:00,38.1,38.16,38.1,38.14,11700.0,38.1,38.16,38.1,38.14,11700.0
2013-12-09 10:15:00,38.14,38.14,38.1,38.1,6800.0,38.14,38.14,38.1,38.1,6800.0
2013-12-09 10:20:00,38.12,38.13,38.08,38.13,15400.0,38.12,38.13,38.08,38.13,15400.0
2013-12-09 10:25:00,38.13,38.18,38.11,38.16,10600.0,38.13,38.18,38.11,38.16,10600.0
2013-12-09 10:30:00,38.16,38.16,38.11,38.12,9800.0,38.16,38.16,38.11,38.12,9800.0
2013-12-09 10:35:00,38.12,38.16,38.12,38.13,16000.0,38.12,38.16,38.12,38.13,16000.0
2013-12-09 10:40:00,38.15,38.16,38.12,38.14,9400.0,38.15,38.16,38.12,38.14,9400.0
2013-12-09 10:45:00,38.12,38.13,38.11,38.11,10200.0,38.12,38.13,38.11,38.11,10200.0
2013-12-09 10:50:00,38.11,38.17,38.1,38.16,22400.0,38.11,38.17,38.1,38.16,22400.0
2013-12-09 10:55:00,38.17,38.18,38.14,38.16,58200.0,38.17,38.18,38.14,38.16,58200.0
2013-12-09 11:00:00,38.16,38.16,38.13,38.15,65900.0,38.16,38.16,38.13,38.15,65900.0
2013-12-09 11:05:00,38.15,38.15,38.09,38.1,23000.0,38.15,38.15,38.09,38.1,23000.0
2013-12-09 11:10:00,38.1,38.12,38.1,38.11,29900.0,38.1,38.12,38.1,38.11,29900.0
2013-12-09 11:15:00,38.12,38.12,38.07,38.07,33900.0,38.12,38.12,38.07,38.07,33900.0
2013-12-09 11:20:00,38.07,38.07,38.02,38.03,11400.0,38.07,38.07,38.02,38.03,11400.0
2013-12-09 11:25:00,38.03,38.06,38.03,38.03,23500.0,38.03,38.06,38.03,38.03,23500.0
2013-12-09 11:30:00,38.03,38.06,37.99,38.0,29600.0,38.03,38.06,37.99,38.0,29600.0
2013-12-09 11:35:00,38.0,38.0,37.98,37.99,5100.0,38.0,38.0,37.98,37.99,5100.0
2013-12-09 11:40:00,37.99,38.01,37.97,37.99,10100.0,37.99,38.01,37.97,37.99,10100.0
2013-12-09 11:45:00,37.98,38.01,37.98,37.98,11400.0,37.98,38.01,37.98,37.98,11400.0
2013-12-09 11:50:00,37.97,37.97,37.94,37.95,3100.0,37.97,37.97,37.94,37.95,3100.0
2013-12-09 11:55:00,37.95,38.01,37.95,38.01,7700.0,37.95,38.01,37.95,38.01,7700.0
2013-12-09 12:00:00,38.0,38.0,37.99,37.99,7200.0,38.0,38.0,37.99,37.99,7200.0
2013-12-09 12:05:00,37.98,38.0,37.93,37.96,25900.0,37.98,38.0,37.93,37.96,25900.0
2013-12-09 12:10:00,37.96,38.0,37.96,37.98,9200.0,37.96,38.0,37.96,37.98,9200.0
2013-12-09 12:15:00,37.98,38.0,37.98,37.99,4200.0,37.98,38.0,37.98,37.99,4200.0
2013-12-09 12:20:00,38.0,38.03,38.0,38.0,12700.0,38.0,38.03,38.0,38.0,12700.0
2013-12-09 12:25:00,38.0,38.0,37.98,37.98,6500.0,38.0,38.0,37.98,37.98,6500.0
2013-12-09 12:30:00,37.98,38.0,37.97,37.99,6800.0,37.98,38.0,37.97,37.99,6800.0
2013-12-09 12:35:00,37.99,38.01,37.98,38.0,9300.0,37.99,38.01,37.98,38.0,9300.0
2013-12-09 12:40:00,37.99,38.02,37.99,38.01,8700.0,37.99,38.02,37.99,38.01,8700.0
2013-12-09 12:45:00,38.0,38.0,37.98,37.98,11400.0,38.0,38.0,37.98,37.98,11400.0
2013-12-09 12:50:00,37.99,38.02,37.98,38.0,41500.0,37.99,38.02,37.98,38.0,41500.0
2013-12-09 12:55:00,38.0,38.04,38.0,38.0,14300.0,38.0,38.04,38.0,38.0,14300.0
2013-12-09 13:00:00,38.0,38.01,37.98,37.98,23800.0,38.0,38.01,37.98,37.98,23800.0
2013-12-09 13:05:00,37.98,38.0,37.98,37.99,9700.0,37.98,38.0,37.98,37.99,9700.0
2013-12-09 13:10:00,38.0,38.02,37.99,38.01,8900.0,38.0,38.02,37.99,38.01,8900.0
2013-12-09 13:15:00,38.01,38.01,37.97,37.99,8800.0,38.01,38.01,37.97,37.99,8800.0
2013-12-09 13:20:00,38.0,38.0,37.99,37.99,11100.0,38.0,38.0,37.99,37.99,11100.0
2013-12-09 13:25:00,38.0,38.01,37.98,37.98,8300.0,38.0,38.01,37.98,37.98,8300.0
2013-12-09 13:30:00,37.99,38.0,37.98,37.99,5300.0,37.99,38.0,37.98,37.99,5300.0
2013-12-09 13:35:00,37.98,38.0,37.95,37.95,9000.0,37.98,38.0,37.95,37.95,9000.0
2013-12-09 13:40:00,37.95,37.96,37.94,37.96,5300.0,37.95,37.96,37.94,37.96,5300.0
2013-12-09 13:45:00,37.96,37.98,37.96,37.96,8000.0,37.96,37.98,37.96,37.96,8000.0
2013-12-09 13:50:00,37.98,37.98,37.9,37.9,5900.0,37.98,37.98,37.9,37.9,5900.0
2013-12-09 13:55:00,37.9,37.92,37.89,37.9,11500.0,37.9,37.92,37.89,37.9,11500.0
2013-12-09 14:00:00,37.91,38.2,37.91,37.96,152600.0,37.91,38.2,37.91,37.96,152600.0
2013-12-09 14:05:00,37.96,37.98,37.93,37.94,16100.0,37.96,37.98,37.93,37.94,16100.0
2013-12-09 14:10:00,37.94,37.94,37.92,37.94,6300.0,37.94,37.94,37.92,37.94,6300.0
2013-12-09 14:15:00,37.94,37.94,37.91,37.92,9500.0,37.94,37.94,37.91,37.92,9500.0
2013-12-09 14:20:00,37.92,37.98,37.91,37.97,7800.0,37.92,37.98,37.91,37.97,7800.0
2013-12-09 14:25:00,37.97,37.97,37.94,37.94,6200.0,37.97,37.97,37.94,37.94,6200.0
2013-12-09 14:30:00,37.94,37.96,37.93,37.95,12900.0,37.94,37.96,37.93,37.95,12900.0
2013-12-09 14:35:00,37.94,37.96,37.94,37.94,9900.0,37.94,37.96,37.94,37.94,9900.0
2013-12-09 14:40:00,37.94,37.97,37.93,37.93,11600.0,37.94,37.97,37.93,37.93,11600.0
2013-12-09 14:45:00,37.93,37.93,37.86,37.86,17900.0,37.93,37.93,37.86,37.86,17900.0
2013-12-09 14:50:00,37.86,37.9,37.86,37.87,9400.0,37.86,37.9,37.86,37.87,9400.0
2013-12-09 14:55:00,37.86,37.9,37.86,37.87,8700.0,37.86,37.9,37.86,37.87,8700.0
2013-12-09 15:00:00,37.87,37.91,37.85,37.85,87800.0,37.87,37.91,37.85,37.85,87800.0
2013-12-09 15:05:00,37.84,37.84,37.79,37.8,25400.0,37.84,37.84,37.79,37.8,25400.0
2013-12-09 15:10:00,37.8,37.8,37.76,37.76,17600.0,37.8,37.8,37.76,37.76,17600.0
2013-12-09 15:15:00,37.76,37.76,37.69,37.69,17300.0,37.76,37.76,37.69,37.69,17300.0
2013-12-09 15:20:00,37.69,37.7,37.64,37.64,22500.0,37.69,37.7,37.64,37.64,22500.0
2013-12-09 15:25:00,37.63,37.65,37.57,37.61,37000.0,37.63,37.65,37.57,37.61,37000.0
2013-12-09 15:30:00,37.62,37.7,37.62,37.69,32000.0,37.62,37.7,37.62,37.69,32000.0
2013-12-09 15:35:00,37.69,37.7,37.67,37.68,31500.0,37.69,37.7,37.67,37.68,31500.0
2013-12-09 15:40:00,37.68,37.68,37.63,37.63,27900.0,37.68,37.68,37.63,37.63,27900.0
2013-12-09 15:45:00,37.63,37.73,37.63,37.69,52000.0,37.63,37.73,37.63,37.69,52000.0
2013-12-09 15:50:00,37.69,37.75,37.67,37.68,84500.0,37.69,37.75,37.67,37.68,84500.0
2013-12-09 15:55:00,37.67,37.75,37.64,37.75,145700.0,37.67,37.75,37.64,37.75,145700.0
2013-12-10 09:30:00,37.53,37.73,37.5,37.72,25800.0,37.53,37.73,37.5,37.72,25800.0
2013-12-10 09:35:00,37.71,37.73,37.6,37.65,6800.0,37.71,37.73,37.6,37.65,6800.0
2013-12-10 09:40:00,37.66,37.76,37.64,37.64,9400.0,37.66,37.76,37.64,37.64,9400.0
2013-12-10 09:45:00,37.69,37.69,37.62,37.64,7100.0,37.69,37.69,37.62,37.64,7100.0
2013-12-10 09:50:00,37.66,37.7,37.65,37.7,6400.0,37.66,37.7,37.65,37.7,6400.0
2013-12-10 09:55:00,37.68,37.75,37.68,37.74,16700.0,37.68,37.75,37.68,37.74,16700.0
2013-12-10 10:00:00,37.75,37.75,37.72,37.73,11200.0,37.75,37.75,37.72,37.73,11200.0
2013-12-10 10:05:00,37.76,37.92,37.76,37.92,12700.0,37.76,37.92,37.76,37.92,12700.0
2013-12-10 10:10:00,37.9,37.96,37.9,37.96,15000.0,37.9,37.96,37.9,37.96,15000.0
2013-12-10 10:15:00,37.96,37.98,37.95,37.97,14700.0,37.96,37.98,37.95,37.97,14700.0
2013-12-10 10:20:00,37.97,38.01,37.96,38.01,9900.0,37.97,38.01,37.96,38.01,9900.0
2013-12-10 10:25:00,38.0,38.09,38.0,38.09,9000.0,38.0,38.09,38.0,38.09,9000.0
2013-12-10 10:30:00,38.09,38.18,38.09,38.12,23100.0,38.09,38.18,38.09,38.12,23100.0
2013-12-10 10:35:00,38.13,38.22,38.13,38.2,15400.0,38.13,38.22,38.13,38.2,15400.0
2013-12-10 10:40:00,38.2,38.21,38.14,38.15,10700.0,38.2,38.21,38.14,38.15,10700.0
2013-12-10 10:45:00,38.16,38.2,38.16,38.19,16100.0,38.16,38.2,38.16,38.19,16100.0
2013-12-10 10:50:00,38.19,38.24,38.19,38.23,6300.0,38.19,38.24,38.19,38.23,6300.0
2013-12-10 10:55:00,38.24,38.28,38.14,38.14,26100.0,38.24,38.28,38.14,38.14,26100.0
2013-12-10 11:00:00,38.15,38.15,38.09,38.1,15000.0,38.15,38.15,38.09,38.1,15000.0
2013-12-10 11:05:00,38.1,38.12,38.07,38.1,8600.0,38.1,38.12,38.07,38.1,8600.0
2013-12-10 11:10:00,38.11,38.11,38.04,38.04,10000.0,38.11,38.11,38.04,38.04,10000.0
2013-12-10 11:15:00,38.05,38.06,38.04,38.05,9600.0,38.05,38.06,38.04,38.05,9600.0
2013-12-10 11:20:00,38.05,38.05,38.04,38.05,3500.0,38.05,38.05,38.04,38.05,3500.0
2013-12-10 11:25:00,38.04,38.05,38.04,38.04,16800.0,38.04,38.05,38.04,38.04,16800.0
2013-12-10 11:30:00,38.02,38.02,37.91,37.92,11700.0,38.02,38.02,37.91,37.92,11700.0
2013-12-10 11:35:00,37.92,37.98,37.92,37.98,5300.0,37.92,37.98,37.92,37.98,5300.0
2013-12-10 11:40:00,37.98,37.99,37.96,37.97,12900.0,37.98,37.99,37.96,37.97,12900.0
2013-12-10 11:45:00,37.97,38.01,37.97,38.0,7500.0,37.97,38.01,37.97,38.0,7500.0
2013-12-10 11:50:00,38.01,38.01,37.96,37.97,4800.0,38.01,38.01,37.96,37.97,4800.0
2013-12-10 11:55:00,37.98,38.02,37.98,38.02,9100.0,37.98,38.02,37.98,38.02,9100.0
2013-12-10 12:00:00,38.02,38.04,38.01,38.04,11400.0,38.02,38.04,38.01,38.04,11400.0
2013-12-10 12:05:00,38.05,38.05,37.98,38.0,9100.0,38.05,38.05,37.98,38.0,9100.0
2013-12-10 12:10:00,38.01,38.07,37.99,38.07,8800.0,38.01,38.07,37.99,38.07,8800.0
2013-12-10 12:15:00,38.07,38.1,38.06,38.07,12300.0,38.07,38.1,38.06,38.07,12300.0
2013-12-10 12:20:00,38.08,38.14,38.07,38.14,7600.0,38.08,38.14,38.07,38.14,7600.0
2013-12-10 12:25:00,38.13,38.18,38.13,38.17,11800.0,38.13,38.18,38.13,38.17,11800.0
2013-12-10 12:30:00,38.19,38.19,38.13,38.14,9100.0,38.19,38.19,38.13,38.14,9100.0
2013-12-10 12:35:00,38.14,38.14,38.1,38.13,10600.0,38.14,38.14,38.1,38.13,10600.0
2013-12-10 12:40:00,38.14,38.15,38.12,38.12,10700.0,38.14,38.15,38.12,38.12,10700.0
2013-12-10 12:45:00,38.12,38.12,38.05,38.07,9100.0,38.12,38.12,38.05,38.07,9100.0
2013-12-10 12:50:00,38.07,38.08,38.06,38.06,6000.0,38.07,38.08,38.06,38.06,6000.0
2013-12-10 12:55:00,38.06,38.13,38.06,38.1,10600.0,38.06,38.13,38.06,38.1,10600.0
2013-12-10 13:00:00,38.1,38.15,38.1,38.15,9200.0,38.1,38.15,38.1,38.15,9200.0
2013-12-10 13:05:00,38.15,38.16,38.14,38.15,9000.0,38.15,38.16,38.14,38.15,9000.0
2013-12-10 13:10:00,38.15,38.16,38.12,38.15,14200.0,38.15,38.16,38.12,38.15,14200.0
2013-12-10 13:15:00,38.14,38.15,38.14,38.14,2700.0,38.14,38.15,38.14,38.14,2700.0
2013-12-10 13:20:00,38.14,38.14,38.13,38.14,9300.0,38.14,38.14,38.13,38.14,9300.0
2013-12-10 13:25:00,38.13,38.13,38.12,38.12,5000.0,38.13,38.13,38.12,38.12,5000.0
2013-12-10 13:30:00,38.12,38.12,38.04,38.05,18000.0,38.12,38.12,38.04,38.05,18000.0
2013-12-10 13:35:00,38.05,38.07,38.03,38.07,6200.0,38.05,38.07,38.03,38.07,6200.0
2013-12-10 13:40:00,38.07,38.07,38.04,38.04,9700.0,38.07,38.07,38.04,38.04,9700.0
2013-12-10 13:45:00,38.03,38.03,38.0,38.02,9500.0,38.03,38.03,38.0,38.02,9500.0
2013-12-10 13:50:00,38.02,38.02,38.01,38.01,5300.0,38.02,38.02,38.01,38.01,5300.0
2013-12-10 13:55:00,38.01,38.02,37.98,37.99,10400.0,38.01,38.02,37.98,37.99,10400.0
2013-12-10 14:00:00,38.0,38.0,37.99,38.0,11700.0,38.0,38.0,37.99,38.0,11700.0
2013-12-10 14:05:00,38.0,38.0,37.99,37.99,10600.0,38.0,38.0,37.99,37.99,10600.0
2013-12-10 14:10:00,38.0,38.0,37.93,37.94,14600.0,38.0,38.0,37.93,37.94,14600.0
2013-12-10 14:15:00,37.93,37.95,37.92,37.93,12100.0,37.93,37.95,37.92,37.93,12100.0
2013-12-10 14:20:00,37.93,37.95,37.92,37.94,8800.0,37.93,37.95,37.92,37.94,8800.0
2013-12-10 14:25:00,37.94,38.0,37.94,38.0,7800.0,37.94,38.0,37.94,38.0,7800.0
2013-12-10 14:30:00,38.0,38.02,37.99,38.02,8400.0,38.0,38.02,37.99,38.02,8400.0
2013-12-10 14:35:00,38.03,38.08,38.03,38.08,9200.0,38.03,38.08,38.03,38.08,9200.0
2013-12-10 14:40:00,38.08,38.08,38.06,38.07,12300.0,38.08,38.08,38.06,38.07,12300.0
2013-12-10 14:45:00,38.07,38.07,38.02,38.05,7500.0,38.07,38.07,38.02,38.05,7500.0
2013-12-10 14:50:00,38.05,38.08,38.05,38.08,10800.0,38.05,38.08,38.05,38.08,10800.0
2013-12-10 14:55:00,38.08,38.13,38.08,38.13,13400.0,38.08,38.13,38.08,38.13,13400.0
2013-12-10 15:00:00,38.12,38.15,38.12,38.15,40200.0,38.12,38.15,38.12,38.15,40200.0
2013-12-10 15:05:00,38.15,38.19,38.15,38.18,20600.0,38.15,38.19,38.15,38.18,20600.0
2013-12-10 15:10:00,38.18,38.18,38.17,38.17,7200.0,38.18,38.18,38.17,38.17,7200.0
2013-12-10 15:15:00,38.17,38.18,38.12,38.13,16600.0,38.17,38.18,38.12,38.13,16600.0
2013-12-10 15:20:00,38.13,38.13,38.12,38.12,9100.0,38.13,38.13,38.12,38.12,9100.0
2013-12-10 15:25:00,38.13,38.14,38.13,38.13,11700.0,38.13,38.14,38.13,38.13,11700.0
2013-12-10 15:30:00,38.13,38.19,38.13,38.19,14000.0,38.13,38.19,38.13,38.19,14000.0
2013-12-10 15:35:00,38.19,38.23,38.18,38.23,18800.0,38.19,38.23,38.18,38.23,18800.0
2013-12-10 15:40:00,38.24,38.24,38.19,38.19,26800.0,38.24,38.24,38.19,38.19,26800.0
2013-12-10 15:45:00,38.19,38.26,38.14,38.25,69700.0,38.19,38.26,38.14,38.25,69700.0
2013-12-10 15:50:00,38.25,38.25,38.15,38.17,40000.0,38.25,38.25,38.15,38.17,40000.0
2013-12-10 15:55:00,38.16,38.18,38.11,38.11,65400.0,38.16,38.18,38.11,38.11,65400.0
2013-12-11 09:30:00,38.21,38.35,38.11,38.34,15400.0,38.21,38.35,38.11,38.34,15400.0
2013-12-11 09:35:00,38.31,38.36,38.22,38.23,7100.0,38.31,38.36,38.22,38.23,7100.0
2013-12-11 09:40:00,38.22,38.23,38.1,38.18,6500.0,38.22,38.23,38.1,38.18,6500.0
2013-12-11 09:45:00,38.17,38.25,38.14,38.21,22200.0,38.17,38.25,38.14,38.21,22200.0
2013-12-11 09:50:00,38.21,38.21,38.13,38.18,14800.0,38.21,38.21,38.13,38.18,14800.0
2013-12-11 09:55:00,38.18,38.2,38.14,38.16,9900.0,38.18,38.2,38.14,38.16,9900.0
2013-12-11 10:00:00,38.16,38.16,38.09,38.09,10400.0,38.16,38.16,38.09,38.09,10400.0
2013-12-11 10:05:00,38.11,38.15,38.07,38.14,11600.0,38.11,38.15,38.07,38.14,11600.0
2013-12-11 10:10:00,38.14,38.24,38.14,38.18,9000.0,38.14,38.24,38.14,38.18,9000.0
2013-12-11 10:15:00,38.17,38.17,38.11,38.12,7300.0,38.17,38.17,38.11,38.12,7300.0
2013-12-11 10:20:00,38.12,38.22,38.11,38.21,16500.0,38.12,38.22,38.11,38.21,16500.0
2013-12-11 10:25:00,38.21,38.21,38.05,38.05,10700.0,38.21,38.21,38.05,38.05,10700.0
2013-12-11 10:30:00,38.05,38.12,38.05,38.09,7900.0,38.05,38.12,38.05,38.09,7900.0
2013-12-11 10:35:00,38.1,38.13,38.1,38.12,7700.0,38.1,38.13,38.1,38.12,7700.0
2013-12-11 10:40:00,38.13,38.13,38.08,38.1,11100.0,38.13,38.13,38.08,38.1,11100.0
2013-12-11 10:45:00,38.09,38.1,38.03,38.07,11300.0,38.09,38.1,38.03,38.07,11300.0
2013-12-11 10:50:00,38.06,38.11,38.0,38.05,17800.0,38.06,38.11,38.0,38.05,17800.0
2013-12-11 10:55:00,38.05,38.09,38.03,38.05,7500.0,38.05,38.09,38.03,38.05,7500.0
2013-12-11 11:00:00,38.05,38.11,38.05,38.08,9500.0,38.05,38.11,38.05,38.08,9500.0
2013-12-11 11:05:00,38.08,38.1,38.05,38.07,9300.0,38.08,38.1,38.05,38.07,9300.0
2013-12-11 11:10:00,38.06,38.07,38.04,38.04,7500.0,38.06,38.07,38.04,38.04,7500.0
2013-12-11 11:15:00,38.04,38.05,37.98,38.05,7900.0,38.04,38.05,37.98,38.05,7900.0
2013-12-11 11:20:00,38.05,38.05,37.98,37.99,9600.0,38.05,38.05,37.98,37.99,9600.0
2013-12-11 11:25:00,37.99,38.02,37.98,37.99,8100.0,37.99,38.02,37.98,37.99,8100.0
2013-12-11 11:30:00,37.97,37.98,37.92,37.96,9800.0,37.97,37.98,37.92,37.96,9800.0
2013-12-11 11:35:00,37.95,37.99,37.95,37.95,6600.0,37.95,37.99,37.95,37.95,6600.0
2013-12-11 11:40:00,37.95,37.98,37.95,37.97,7100.0,37.95,37.98,37.95,37.97,7100.0
2013-12-11 11:45:00,37.96,37.97,37.91,37.91,8200.0,37.96,37.97,37.91,37.91,8200.0
2013-12-11 11:50:00,37.92,37.93,37.86,37.88,9300.0,37.92,37.93,37.86,37.88,9300.0
2013-12-11 11:55:00,37.87,37.91,37.87,37.9,5200.0,37.87,37.91,37.87,37.9,5200.0
2013-12-11 12:00:00,37.91,37.91,37.88,37.88,4600.0,37.91,37.91,37.88,37.88,4600.0
2013-12-11 12:05:00,37.88,37.91,37.88,37.91,5800.0,37.88,37.91,37.88,37.91,5800.0
2013-12-11 12:10:00,37.9,37.93,37.89,37.91,10800.0,37.9,37.93,37.89,37.91,10800.0
2013-12-11 12:15:00,37.91,37.91,37.87,37.88,10300.0,37.91,37.91,37.87,37.88,10300.0
2013-12-11 12:20:00,37.88,37.9,37.85,37.85,4300.0,37.88,37.9,37.85,37.85,4300.0
2013-12-11 12:25:00,37.85,37.87,37.85,37.85,4000.0,37.85,37.87,37.85,37.85,4000.0
2013-12-11 12:30:00,37.85,38.0,37.85,38.0,24100.0,37.85,38.0,37.85,38.0,24100.0
2013-12-11 12:35:00,38.0,38.05,37.95,37.95,38700.0,38.0,38.05,37.95,37.95,38700.0
2013-12-11 12:40:00,37.95,37.98,37.89,37.91,8700.0,37.95,37.98,37.89,37.91,8700.0
2013-12-11 12:45:00,37.91,37.98,37.91,37.98,6400.0,37.91,37.98,37.91,37.98,6400.0
2013-12-11 12:50:00,37.97,37.97,37.94,37.94,7200.0,37.97,37.97,37.94,37.94,7200.0
2013-12-11 12:55:00,37.94,38.03,37.93,37.97,19600.0,37.94,38.03,37.93,37.97,19600.0
2013-12-11 13:00:00,37.97,38.04,37.97,38.04,5300.0,37.97,38.04,37.97,38.04,5300.0
2013-12-11 13:05:00,38.05,38.1,38.05,38.08,6300.0,38.05,38.1,38.05,38.08,6300.0
2013-12-11 13:10:00,38.08,38.09,38.07,38.08,2400.0,38.08,38.09,38.07,38.08,2400.0
2013-12-11 13:15:00,38.08,38.08,38.04,38.04,4100.0,38.08,38.08,38.04,38.04,4100.0
2013-12-11 13:20:00,38.03,38.03,37.99,38.0,4500.0,38.03,38.03,37.99,38.0,4500.0
2013-12-11 13:25:00,38.0,38.03,37.99,37.99,6700.0,38.0,38.03,37.99,37.99,6700.0
2013-12-11 13:30:00,38.0,38.04,38.0,38.04,3700.0,38.0,38.04,38.0,38.04,3700.0
2013-12-11 13:35:00,38.05,38.11,38.05,38.11,8400.0,38.05,38.11,38.05,38.11,8400.0
2013-12-11 13:40:00,38.11,38.17,38.08,38.09,15100.0,38.11,38.17,38.08,38.09,15100.0
2013-12-11 13:45:00,38.1,38.1,38.07,38.1,4900.0,38.1,38.1,38.07,38.1,4900.0
2013-12-11 13:50:00,38.09,38.09,38.05,38.05,2100.0,38.09,38.09,38.05,38.05,2100.0
2013-12-11 13:55:00,38.06,38.15,38.06,38.15,20100.0,38.06,38.15,38.06,38.15,20100.0
2013-12-11 14:00:00,38.11,38.13,38.07,38.07,6500.0,38.11,38.13,38.07,38.07,6500.0
2013-12-11 14:05:00,38.07,38.11,38.07,38.11,7000.0,38.07,38.11,38.07,38.11,7000.0
2013-12-11 14:10:00,38.11,38.12,38.08,38.09,11400.0,38.11,38.12,38.08,38.09,11400.0
2013-12-11 14:15:00,38.09,38.16,38.09,38.12,45300.0,38.09,38.16,38.09,38.12,45300.0
2013-12-11 14:20:00,38.13,38.14,38.11,38.14,4900.0,38.13,38.14,38.11,38.14,4900.0
2013-12-11 14:25:00,38.14,38.15,38.09,38.12,5000.0,38.14,38.15,38.09,38.12,5000.0
2013-12-11 14:30:00,38.12,38.12,38.05,38.08,11100.0,38.12,38.12,38.05,38.08,11100.0
2013-12-11 14:35:00,38.09,38.11,38.09,38.1,5800.0,38.09,38.11,38.09,38.1,5800.0
2013-12-11 14:40:00,38.1,38.11,38.1,38.11,10500.0,38.1,38.11,38.1,38.11,10500.0
2013-12-11 14:45:00,38.1,38.15,38.1,38.13,16100.0,38.1,38.15,38.1,38.13,16100.0
2013-12-11 14:50:00,38.12,38.13,38.12,38.12,10200.0,38.12,38.13,38.12,38.12,10200.0
2013-12-11 14:55:00,38.12,38.13,38.12,38.13,12300.0,38.12,38.13,38.12,38.13,12300.0
2013-12-11 15:00:00,38.13,38.17,38.13,38.16,19900.0,38.13,38.17,38.13,38.16,19900.0
2013-12-11 15:05:00,38.15,38.15,38.11,38.12,24000.0,38.15,38.15,38.11,38.12,24000.0
2013-12-11 15:10:00,38.13,38.13,38.09,38.12,22800.0,38.13,38.13,38.09,38.12,22800.0
2013-12-11 15:15:00,38.12,38.18,38.12,38.17,18700.0,38.12,38.18,38.12,38.17,18700.0
2013-12-11 15:20:00,38.17,38.17,38.1,38.13,16400.0,38.17,38.17,38.1,38.13,16400.0
2013-12-11 15:25:00,38.14,38.16,38.09,38.09,43700.0,38.14,38.16,38.09,38.09,43700.0
2013-12-11 15:30:00,38.09,38.12,38.08,38.09,29000.0,38.09,38.12,38.08,38.09,29000.0
2013-12-11 15:35:00,38.09,38.09,38.03,38.04,9700.0,38.09,38.09,38.03,38.04,9700.0
2013-12-11 15:40:00,38.03,38.07,38.03,38.04,37000.0,38.03,38.07,38.03,38.04,37000.0
2013-12-11 15:45:00,38.04,38.05,37.99,38.04,28900.0,38.04,38.05,37.99,38.04,28900.0
2013-12-11 15:50:00,38.04,38.05,37.95,37.98,91400.0,38.04,38.05,37.95,37.98,91400.0
2013-12-11 15:55:00,37.98,38.03,37.96,37.96,84900.0,37.98,38.03,37.96,37.96,84900.0
2013-12-12 09:30:00,38.01,38.25,38.01,38.25,15500.0,38.01,38.25,38.01,38.25,15500.0
2013-12-12 09:35:00,38.22,38.25,38.15,38.15,15700.0,38.22,38.25,38.15,38.15,15700.0
2013-12-12 09:40:00,38.13,38.18,38.08,38.09,9500.0,38.13,38.18,38.08,38.09,9500.0
2013-12-12 09:45:00,38.1,38.11,37.96,37.96,9600.0,38.1,38.11,37.96,37.96,9600.0
2013-12-12 09:50:00,37.99,38.02,37.96,37.98,14000.0,37.99,38.02,37.96,37.98,14000.0
2013-12-12 09:55:00,37.98,38.05,37.98,38.04,12400.0,37.98,38.05,37.98,38.04,12400.0
2013-12-12 10:00:00,38.03,38.07,38.03,38.07,13000.0,38.03,38.07,38.03,38.07,13000.0
2013-12-12 10:05:00,38.05,38.14,38.05,38.13,17400.0,38.05,38.14,38.05,38.13,17400.0
2013-12-12 10:10:00,38.12,38.13,38.09,38.09,8500.0,38.12,38.13,38.09,38.09,8500.0
2013-12-12 10:15:00,38.08,38.08,38.0,38.06,16200.0,38.08,38.08,38.0,38.06,16200.0
2013-12-12 10:20:00,38.07,38.16,38.07,38.14,11800.0,38.07,38.16,38.07,38.14,11800.0
2013-12-12 10:25:00,38.14,38.15,38.07,38.13,7400.0,38.14,38.15,38.07,38.13,7400.0
2013-12-12 10:30:00,38.13,38.14,38.08,38.12,9800.0,38.13,38.14,38.08,38.12,9800.0
2013-12-12 10:35:00,38.12,38.14,38.09,38.14,10200.0,38.12,38.14,38.09,38.14,10200.0
2013-12-12 10:40:00,38.14,38.17,38.12,38.17,8000.0,38.14,38.17,38.12,38.17,8000.0
2013-12-12 10:45:00,38.17,38.21,38.15,38.2,7000.0,38.17,38.21,38.15,38.2,7000.0
2013-12-12 10:50:00,38.21,38.24,38.19,38.2,13100.0,38.21,38.24,38.19,38.2,13100.0
2013-12-12 10:55:00,38.2,38.21,38.18,38.21,7000.0,38.2,38.21,38.18,38.21,7000.0
2013-12-12 11:00:00,38.21,38.21,38.19,38.21,5600.0,38.21,38.21,38.19,38.21,5600.0
2013-12-12 11:05:00,38.22,38.25,38.22,38.23,8000.0,38.22,38.25,38.22,38.23,8000.0
2013-12-12 11:10:00,38.24,38.27,38.24,38.27,13200.0,38.24,38.27,38.24,38.27,13200.0
2013-12-12 11:15:00,38.27,38.29,38.24,38.29,8900.0,38.27,38.29,38.24,38.29,8900.0
2013-12-12 11:20:00,38.29,38.29,38.24,38.24,7000.0,38.29,38.29,38.24,38.24,7000.0
2013-12-12 11:25:00,38.25,38.25,38.19,38.2,6900.0,38.25,38.25,38.19,38.2,6900.0
2013-12-12 11:30:00,38.2,38.25,38.2,38.23,8800.0,38.2,38.25,38.2,38.23,8800.0
2013-12-12 11:35:00,38.22,38.23,38.2,38.23,5300.0,38.22,38.23,38.2,38.23,5300.0
2013-12-12 11:40:00,38.22,38.23,38.2,38.21,7200.0,38.22,38.23,38.2,38.21,7200.0
2013-12-12 11:45:00,38.2,38.22,38.19,38.22,7700.0,38.2,38.22,38.19,38.22,7700.0
2013-12-12 11:50:00,38.22,38.24,38.22,38.24,6000.0,38.22,38.24,38.22,38.24,6000.0
2013-12-12 11:55:00,38.25,38.26,38.24,38.24,8000.0,38.25,38.26,38.24,38.24,8000.0
2013-12-12 12:00:00,38.23,38.24,38.22,38.23,7900.0,38.23,38.24,38.22,38.23,7900.0
2013-12-12 12:05:00,38.23,38.25,38.21,38.23,7700.0,38.23,38.25,38.21,38.23,7700.0
2013-12-12 12:10:00,38.23,38.25,38.22,38.25,8000.0,38.23,38.25,38.22,38.25,8000.0
2013-12-12 12:15:00,38.25,38.25,38.21,38.21,5500.0,38.25,38.25,38.21,38.21,5500.0
2013-12-12 12:20:00,38.21,38.21,38.14,38.16,7100.0,38.21,38.21,38.14,38.16,7100.0
2013-12-12 12:25:00,38.16,38.21,38.16,38.2,4500.0,38.16,38.21,38.16,38.2,4500.0
2013-12-12 12:30:00,38.2,38.21,38.17,38.19,10300.0,38.2,38.21,38.17,38.19,10300.0
2013-12-12 12:35:00,38.2,38.22,38.2,38.21,5800.0,38.2,38.22,38.2,38.21,5800.0
2013-12-12 12:40:00,38.21,38.22,38.18,38.18,10500.0,38.21,38.22,38.18,38.18,10500.0
2013-12-12 12:45:00,38.18,38.21,38.18,38.19,6700.0,38.18,38.21,38.18,38.19,6700.0
2013-12-12 12:50:00,38.19,38.2,38.17,38.17,5500.0,38.19,38.2,38.17,38.17,5500.0
2013-12-12 12:55:00,38.17,38.18,38.17,38.17,5900.0,38.17,38.18,38.17,38.17,5900.0
2013-12-12 13:00:00,38.18,38.19,38.17,38.19,5500.0,38.18,38.19,38.17,38.19,5500.0
2013-12-12 13:05:00,38.19,38.2,38.18,38.18,3800.0,38.19,38.2,38.18,38.18,3800.0
2013-12-12 13:10:00,38.18,38.19,38.18,38.19,5500.0,38.18,38.19,38.18,38.19,5500.0
2013-12-12 13:15:00,38.2,38.23,38.2,38.22,5600.0,38.2,38.23,38.2,38.22,5600.0
2013-12-12 13:20:00,38.23,38.23,38.19,38.19,7100.0,38.23,38.23,38.19,38.19,7100.0
2013-12-12 13:25:00,38.19,38.2,38.16,38.19,7900.0,38.19,38.2,38.16,38.19,7900.0
2013-12-12 13:30:00,38.2,38.21,38.19,38.19,7600.0,38.2,38.21,38.19,38.19,7600.0
2013-12-12 13:35:00,38.19,38.23,38.19,38.23,8000.0,38.19,38.23,38.19,38.23,8000.0
2013-12-12 13:40:00,38.23,38.23,38.21,38.23,7200.0,38.23,38.23,38.21,38.23,7200.0
2013-12-12 13:45:00,38.23,38.25,38.23,38.23,8900.0,38.23,38.25,38.23,38.23,8900.0
2013-12-12 13:50:00,38.23,38.23,38.22,38.22,12800.0,38.23,38.23,38.22,38.22,12800.0
2013-12-12 13:55:00,38.22,38.26,38.22,38.26,7900.0,38.22,38.26,38.22,38.26,7900.0
2013-12-12 14:00:00,38.25,38.31,38.25,38.3,38800.0,38.25,38.31,38.25,38.3,38800.0
2013-12-12 14:05:00,38.3,38.32,38.29,38.29,22100.0,38.3,38.32,38.29,38.29,22100.0
2013-12-12 14:10:00,38.29,38.29,38.21,38.21,18600.0,38.29,38.29,38.21,38.21,18600.0
2013-12-12 14:15:00,38.21,38.28,38.21,38.26,8600.0,38.21,38.28,38.21,38.26,8600.0
2013-12-12 14:20:00,38.26,38.31,38.26,38.29,8400.0,38.26,38.31,38.26,38.29,8400.0
2013-12-12 14:25:00,38.29,38.29,38.24,38.25,9200.0,38.29,38.29,38.24,38.25,9200.0
2013-12-12 14:30:00,38.25,38.25,38.21,38.21,6600.0,38.25,38.25,38.21,38.21,6600.0
2013-12-12 14:35:00,38.21,38.22,38.17,38.2,43100.0,38.21,38.22,38.17,38.2,43100.0
2013-12-12 14:40:00,38.2,38.2,38.18,38.18,6000.0,38.2,38.2,38.18,38.18,6000.0
2013-12-12 14:45:00,38.18,38.19,38.15,38.16,8800.0,38.18,38.19,38.15,38.16,8800.0
2013-12-12 14:50:00,38.16,38.23,38.16,38.23,16300.0,38.16,38.23,38.16,38.23,16300.0
2013-12-12 14:55:00,38.24,38.27,38.23,38.27,11200.0,38.24,38.27,38.23,38.27,11200.0
2013-12-12 15:00:00,38.27,38.27,38.21,38.21,9100.0,38.27,38.27,38.21,38.21,9100.0
2013-12-12 15:05:00,38.22,38.24,38.22,38.23,14700.0,38.22,38.24,38.22,38.23,14700.0
2013-12-12 15:10:00,38.23,38.23,38.21,38.23,11700.0,38.23,38.23,38.21,38.23,11700.0
2013-12-12 15:15:00,38.23,38.23,38.19,38.19,14100.0,38.23,38.23,38.19,38.19,14100.0
2013-12-12 15:20:00,38.19,38.21,38.17,38.21,13700.0,38.19,38.21,38.17,38.21,13700.0
2013-12-12 15:25:00,38.21,38.25,38.21,38.25,18900.0,38.21,38.25,38.21,38.25,18900.0
2013-12-12 15:30:00,38.25,38.25,38.21,38.21,18800.0,38.25,38.25,38.21,38.21,18800.0
2013-12-12 15:35:00,38.21,38.22,38.15,38.15,15700.0,38.21,38.22,38.15,38.15,15700.0
2013-12-12 15:40:00,38.15,38.16,38.14,38.14,16600.0,38.15,38.16,38.14,38.14,16600.0
2013-12-12 15:45:00,38.13,38.14,38.11,38.11,29800.0,38.13,38.14,38.11,38.11,29800.0
2013-12-12 15:50:00,38.11,38.12,38.06,38.06,34700.0,38.11,38.12,38.06,38.06,34700.0
2013-12-12 15:55:00,38.06,38.09,38.04,38.07,63600.0,38.06,38.09,38.04,38.07,63600.0
2013-12-13 09:30:00,38.1,38.33,38.06,38.33,17300.0,38.1,38.33,38.06,38.33,17300.0
2013-12-13 09:35:00,38.26,38.5,38.26,38.48,52700.0,38.26,38.5,38.26,38.48,52700.0
2013-12-13 09:40:00,38.44,38.48,38.4,38.47,12300.0,38.44,38.48,38.4,38.47,12300.0
2013-12-13 09:45:00,38.46,38.49,38.38,38.49,15400.0,38.46,38.49,38.38,38.49,15400.0
2013-12-13 09:50:00,38.47,38.5,38.37,38.49,10700.0,38.47,38.5,38.37,38.49,10700.0
2013-12-13 09:55:00,38.48,38.59,38.45,38.52,26200.0,38.48,38.59,38.45,38.52,26200.0
2013-12-13 10:00:00,38.52,38.68,38.52,38.67,25100.0,38.52,38.68,38.52,38.67,25100.0
2013-12-13 10:05:00,38.66,38.72,38.63,38.65,35900.0,38.66,38.72,38.63,38.65,35900.0
2013-12-13 10:10:00,38.64,38.64,38.56,38.56,14600.0,38.64,38.64,38.56,38.56,14600.0
2013-12-13 10:15:00,38.55,38.6,38.44,38.44,13200.0,38.55,38.6,38.44,38.44,13200.0
2013-12-13 10:20:00,38.44,38.46,38.37,38.42,13200.0,38.44,38.46,38.37,38.42,13200.0
2013-12-13 10:25:00,38.42,38.47,38.41,38.47,10400.0,38.42,38.47,38.41,38.47,10400.0
2013-12-13 10:30:00,38.47,38.5,38.43,38.49,9900.0,38.47,38.5,38.43,38.49,9900.0
2013-12-13 10:35:00,38.49,38.53,38.48,38.52,9600.0,38.49,38.53,38.48,38.52,9600.0
2013-12-13 10:40:00,38.52,38.52,38.43,38.43,6600.0,38.52,38.52,38.43,38.43,6600.0
2013-12-13 10:45:00,38.42,38.49,38.42,38.46,7100.0,38.42,38.49,38.42,38.46,7100.0
2013-12-13 10:50:00,38.46,38.49,38.38,38.49,12100.0,38.46,38.49,38.38,38.49,12100.0
2013-12-13 10:55:00,38.48,38.48,38.41,38.41,8000.0,38.48,38.48,38.41,38.41,8000.0
2013-12-13 11:00:00,38.41,38.44,38.35,38.37,11800.0,38.41,38.44,38.35,38.37,11800.0
2013-12-13 11:05:00,38.37,38.42,38.36,38.41,7200.0,38.37,38.42,38.36,38.41,7200.0
2013-12-13 11:10:00,38.41,38.43,38.36,38.43,8600.0,38.41,38.43,38.36,38.43,8600.0
2013-12-13 11:15:00,38.42,38.43,38.38,38.39,18800.0,38.42,38.43,38.38,38.39,18800.0
2013-12-13 11:20:00,38.4,38.41,38.31,38.31,6900.0,38.4,38.41,38.31,38.31,6900.0
2013-12-13 11:25:00,38.32,38.39,38.31,38.31,7500.0,38.32,38.39,38.31,38.31,7500.0
2013-12-13 11:30:00,38.3,38.32,38.28,38.31,9400.0,38.3,38.32,38.28,38.31,9400.0
2013-12-13 11:35:00,38.31,38.31,38.27,38.29,5300.0,38.31,38.31,38.27,38.29,5300.0
2013-12-13 11:40:00,38.29,38.29,38.26,38.29,7800.0,38.29,38.29,38.26,38.29,7800.0
2013-12-13 11:45:00,38.29,38.29,38.25,38.25,3900.0,38.29,38.29,38.25,38.25,3900.0
2013-12-13 11:50:00,38.25,38.28,38.25,38.26,5400.0,38.25,38.28,38.25,38.26,5400.0
2013-12-13 11:55:00,38.28,38.35,38.26,38.35,3800.0,38.28,38.35,38.26,38.35,3800.0
2013-12-13 12:00:00,38.35,38.36,38.35,38.35,3000.0,38.35,38.36,38.35,38.35,3000.0
2013-12-13 12:05:00,38.35,38.35,38.3,38.31,7000.0,38.35,38.35,38.3,38.31,7000.0
2013-12-13 12:10:00,38.31,38.34,38.3,38.34,8100.0,38.31,38.34,38.3,38.34,8100.0
2013-12-13 12:15:00,38.33,38.39,38.33,38.39,3500.0,38.33,38.39,38.33,38.39,3500.0
2013-12-13 12:20:00,38.39,38.43,38.38,38.38,5000.0,38.39,38.43,38.38,38.38,5000.0
2013-12-13 12:25:00,38.39,38.4,38.36,38.4,5100.0,38.39,38.4,38.36,38.4,5100.0
2013-12-13 12:30:00,38.39,38.39,38.36,38.39,5900.0,38.39,38.39,38.36,38.39,5900.0
2013-12-13 12:35:00,38.39,38.42,38.38,38.42,4400.0,38.39,38.42,38.38,38.42,4400.0
2013-12-13 12:40:00,38.41,38.42,38.37,38.4,6100.0,38.41,38.42,38.37,38.4,6100.0
2013-12-13 12:45:00,38.39,38.42,38.29,38.31,23100.0,38.39,38.42,38.29,38.31,23100.0
2013-12-13 12:50:00,38.33,38.33,38.3,38.33,12800.0,38.33,38.33,38.3,38.33,12800.0
2013-12-13 12:55:00,38.34,38.39,38.34,38.37,5500.0,38.34,38.39,38.34,38.37,5500.0
2013-12-13 13:00:00,38.38,38.41,38.38,38.4,4500.0,38.38,38.41,38.38,38.4,4500.0
2013-12-13 13:05:00,38.4,38.42,38.36,38.36,6400.0,38.4,38.42,38.36,38.36,6400.0
2013-12-13 13:10:00,38.36,38.36,38.32,38.32,3300.0,38.36,38.36,38.32,38.32,3300.0
2013-12-13 13:15:00,38.3,38.33,38.3,38.32,5000.0,38.3,38.33,38.3,38.32,5000.0
2013-12-13 13:20:00,38.33,38.34,38.3,38.32,6600.0,38.33,38.34,38.3,38.32,6600.0
2013-12-13 13:25:00,38.31,38.31,38.29,38.3,2900.0,38.31,38.31,38.29,38.3,2900.0
2013-12-13 13:30:00,38.31,38.31,38.28,38.31,6300.0,38.31,38.31,38.28,38.31,6300.0
2013-12-13 13:35:00,38.31,38.37,38.31,38.35,3300.0,38.31,38.37,38.31,38.35,3300.0
2013-12-13 13:40:00,38.35,38.36,38.32,38.33,5300.0,38.35,38.36,38.32,38.33,5300.0
2013-12-13 13:45:00,38.32,38.37,38.32,38.36,3500.0,38.32,38.37,38.32,38.36,3500.0
2013-12-13 13:50:00,38.38,38.38,38.34,38.34,5500.0,38.38,38.38,38.34,38.34,5500.0
2013-12-13 13:55:00,38.34,38.34,38.3,38.32,6300.0,38.34,38.34,38.3,38.32,6300.0
2013-12-13 14:00:00,38.32,38.33,38.27,38.27,30600.0,38.32,38.33,38.27,38.27,30600.0
2013-12-13 14:05:00,38.27,38.27,38.23,38.25,13200.0,38.27,38.27,38.23,38.25,13200.0
2013-12-13 14:10:00,38.25,38.25,38.16,38.16,8600.0,38.25,38.25,38.16,38.16,8600.0
2013-12-13 14:15:00,38.16,38.19,38.16,38.19,3100.0,38.16,38.19,38.16,38.19,3100.0
2013-12-13 14:20:00,38.21,38.22,38.19,38.2,6000.0,38.21,38.22,38.19,38.2,6000.0
2013-12-13 14:25:00,38.2,38.21,38.19,38.21,5500.0,38.2,38.21,38.19,38.21,5500.0
2013-12-13 14:30:00,38.21,38.23,38.2,38.23,4400.0,38.21,38.23,38.2,38.23,4400.0
2013-12-13 14:35:00,38.24,38.24,38.2,38.2,12700.0,38.24,38.24,38.2,38.2,12700.0
2013-12-13 14:40:00,38.2,38.21,38.19,38.2,4900.0,38.2,38.21,38.19,38.2,4900.0
2013-12-13 14:45:00,38.2,38.24,38.2,38.23,14700.0,38.2,38.24,38.2,38.23,14700.0
2013-12-13 14:50:00,38.24,38.24,38.19,38.2,10900.0,38.24,38.24,38.19,38.2,10900.0
2013-12-13 14:55:00,38.2,38.21,38.17,38.17,18600.0,38.2,38.21,38.17,38.17,18600.0
2013-12-13 15:00:00,38.17,38.21,38.17,38.2,7500.0,38.17,38.21,38.17,38.2,7500.0
2013-12-13 15:05:00,38.2,38.21,38.19,38.2,15800.0,38.2,38.21,38.19,38.2,15800.0
2013-12-13 15:10:00,38.2,38.21,38.17,38.17,16500.0,38.2,38.21,38.17,38.17,16500.0
2013-12-13 15:15:00,38.17,38.19,38.16,38.19,9900.0,38.17,38.19,38.16,38.19,9900.0
2013-12-13 15:20:00,38.2,38.2,38.18,38.2,13100.0,38.2,38.2,38.18,38.2,13100.0
2013-12-13 15:25:00,38.2,38.2,38.19,38.2,19900.0,38.2,38.2,38.19,38.2,19900.0
2013-12-13 15:30:00,38.19,38.19,38.16,38.16,20200.0,38.19,38.19,38.16,38.16,20200.0
2013-12-13 15:35:00,38.17,38.18,38.13,38.16,9200.0,38.17,38.18,38.13,38.16,9200.0
2013-12-13 15:40:00,38.16,38.19,38.16,38.18,7500.0,38.16,38.19,38.16,38.18,7500.0
2013-12-13 15:45:00,38.17,38.18,38.16,38.16,11800.0,38.17,38.18,38.16,38.16,11800.0
2013-12-13 15:50:00,38.16,38.17,38.13,38.14,40900.0,38.16,38.17,38.13,38.14,40900.0
2013-12-13 15:55:00,38.16,38.17,38.12,38.14,64900.0,38.16,38.17,38.12,38.14,64900.0
2013-12-16 09:30:00,38.2,38.5,38.14,38.5,23300.0,38.2,38.5,38.14,38.5,23300.0
2013-12-16 09:35:00,38.49,38.62,38.49,38.58,13300.0,38.49,38.62,38.49,38.58,13300.0
2013-12-16 09:40:00,38.62,38.64,38.59,38.59,5000.0,38.62,38.64,38.59,38.59,5000.0
2013-12-16 09:45:00,38.59,38.68,38.57,38.63,10200.0,38.59,38.68,38.57,38.63,10200.0
2013-12-16 09:50:00,38.66,38.68,38.61,38.61,4500.0,38.66,38.68,38.61,38.61,4500.0
2013-12-16 09:55:00,38.64,38.66,38.61,38.62,5100.0,38.64,38.66,38.61,38.62,5100.0
2013-12-16 10:00:00,38.64,38.71,38.64,38.7,5500.0,38.64,38.71,38.64,38.7,5500.0
2013-12-16 10:05:00,38.7,38.71,38.66,38.69,7000.0,38.7,38.71,38.66,38.69,7000.0
2013-12-16 10:10:00,38.67,38.69,38.66,38.67,5900.0,38.67,38.69,38.66,38.67,5900.0
2013-12-16 10:15:00,38.69,38.73,38.69,38.69,5200.0,38.69,38.73,38.69,38.69,5200.0
2013-12-16 10:20:00,38.69,38.69,38.66,38.66,6200.0,38.69,38.69,38.66,38.66,6200.0
2013-12-16 10:25:00,38.66,38.72,38.66,38.68,9100.0,38.66,38.72,38.66,38.68,9100.0
2013-12-16 10:30:00,38.68,38.68,38.61,38.64,3800.0,38.68,38.68,38.61,38.64,3800.0
2013-12-16 10:35:00,38.67,38.67,38.59,38.59,4700.0,38.67,38.67,38.59,38.59,4700.0
2013-12-16 10:40:00,38.59,38.62,38.57,38.6,10200.0,38.59,38.62,38.57,38.6,10200.0
2013-12-16 10:45:00,38.61,38.61,38.57,38.6,6400.0,38.61,38.61,38.57,38.6,6400.0
2013-12-16 10:50:00,38.6,38.61,38.59,38.59,2400.0,38.6,38.61,38.59,38.59,2400.0
2013-12-16 10:55:00,38.6,38.61,38.55,38.56,5200.0,38.6,38.61,38.55,38.56,5200.0
2013-12-16 11:00:00,38.56,38.58,38.49,38.5,5100.0,38.56,38.58,38.49,38.5,5100.0
2013-12-16 11:05:00,38.5,38.5,38.49,38.5,5100.0,38.5,38.5,38.49,38.5,5100.0
2013-12-16 11:10:00,38.49,38.51,38.46,38.51,3500.0,38.49,38.51,38.46,38.51,3500.0
2013-12-16 11:15:00,38.51,38.52,38.48,38.49,5100.0,38.51,38.52,38.48,38.49,5100.0
2013-12-16 11:20:00,38.49,38.51,38.48,38.5,7300.0,38.49,38.51,38.48,38.5,7300.0
2013-12-16 11:25:00,38.5,38.5,38.45,38.47,6100.0,38.5,38.5,38.45,38.47,6100.0
2013-12-16 11:30:00,38.49,38.5,38.46,38.49,5100.0,38.49,38.5,38.46,38.49,5100.0
2013-12-16 11:35:00,38.48,38.5,38.47,38.47,2800.0,38.48,38.5,38.47,38.47,2800.0
2013-12-16 11:40:00,38.48,38.57,38.48,38.57,4200.0,38.48,38.57,38.48,38.57,4200.0
2013-12-16 11:45:00,38.56,38.57,38.53,38.56,4400.0,38.56,38.57,38.53,38.56,4400.0
2013-12-16 11:50:00,38.56,38.6,38.56,38.58,5000.0,38.56,38.6,38.56,38.58,5000.0
2013-12-16 11:55:00,38.57,38.58,38.55,38.55,3500.0,38.57,38.58,38.55,38.55,3500.0
2013-12-16 12:00:00,38.57,38.59,38.57,38.59,4600.0,38.57,38.59,38.57,38.59,4600.0
2013-12-16 12:05:00,38.58,38.63,38.57,38.62,4100.0,38.58,38.63,38.57,38.62,4100.0
2013-12-16 12:10:00,38.62,38.63,38.6,38.6,3400.0,38.62,38.63,38.6,38.6,3400.0
2013-12-16 12:15:00,38.6,38.6,38.59,38.59,4100.0,38.6,38.6,38.59,38.59,4100.0
2013-12-16 12:20:00,38.59,38.59,38.56,38.58,4300.0,38.59,38.59,38.56,38.58,4300.0
2013-12-16 12:25:00,38.6,38.64,38.59,38.63,4200.0,38.6,38.64,38.59,38.63,4200.0
2013-12-16 12:30:00,38.63,38.65,38.61,38.62,3400.0,38.63,38.65,38.61,38.62,3400.0
2013-12-16 12:35:00,38.62,38.64,38.62,38.64,3700.0,38.62,38.64,38.62,38.64,3700.0
2013-12-16 12:40:00,38.64,38.64,38.6,38.6,4200.0,38.64,38.64,38.6,38.6,4200.0
2013-12-16 12:45:00,38.62,38.62,38.6,38.62,2400.0,38.62,38.62,38.6,38.62,2400.0
2013-12-16 12:50:00,38.62,38.63,38.59,38.6,6700.0,38.62,38.63,38.59,38.6,6700.0
2013-12-16 12:55:00,38.6,38.6,38.59,38.6,4100.0,38.6,38.6,38.59,38.6,4100.0
2013-12-16 13:00:00,38.61,38.61,38.54,38.54,7800.0,38.61,38.61,38.54,38.54,7800.0
2013-12-16 13:05:00,38.54,38.54,38.5,38.5,10000.0,38.54,38.54,38.5,38.5,10000.0
2013-12-16 13:10:00,38.51,38.51,38.48,38.48,11200.0,38.51,38.51,38.48,38.48,11200.0
2013-12-16 13:15:00,38.48,38.49,38.48,38.48,5400.0,38.48,38.49,38.48,38.48,5400.0
2013-12-16 13:20:00,38.48,38.5,38.48,38.5,5400.0,38.48,38.5,38.48,38.5,5400.0
2013-12-16 13:25:00,38.51,38.54,38.5,38.54,5200.0,38.51,38.54,38.5,38.54,5200.0
2013-12-16 13:30:00,38.54,38.54,38.5,38.51,6700.0,38.54,38.54,38.5,38.51,6700.0
2013-12-16 13:35:00,38.53,38.54,38.5,38.51,9000.0,38.53,38.54,38.5,38.51,9000.0
2013-12-16 13:40:00,38.52,38.52,38.51,38.52,3500.0,38.52,38.52,38.51,38.52,3500.0
2013-12-16 13:45:00,38.51,38.53,38.51,38.52,5100.0,38.51,38.53,38.51,38.52,5100.0
2013-12-16 13:50:00,38.52,38.52,38.5,38.5,8000.0,38.52,38.52,38.5,38.5,8000.0
2013-12-16 13:55:00,38.52,38.54,38.5,38.53,7500.0,38.52,38.54,38.5,38.53,7500.0
2013-12-16 14:00:00,38.55,38.6,38.55,38.59,5800.0,38.55,38.6,38.55,38.59,5800.0
2013-12-16 14:05:00,38.59,38.62,38.58,38.62,5400.0,38.59,38.62,38.58,38.62,5400.0
2013-12-16 14:10:00,38.62,38.63,38.6,38.62,1500.0,38.62,38.63,38.6,38.62,1500.0
2013-12-16 14:15:00,38.63,38.63,38.61,38.61,5700.0,38.63,38.63,38.61,38.61,5700.0
2013-12-16 14:20:00,38.61,38.62,38.6,38.62,3400.0,38.61,38.62,38.6,38.62,3400.0
2013-12-16 14:25:00,38.61,38.62,38.61,38.61,9000.0,38.61,38.62,38.61,38.61,9000.0
2013-12-16 14:30:00,38.61,38.61,38.5,38.51,36100.0,38.61,38.61,38.5,38.51,36100.0
2013-12-16 14:35:00,38.5,38.51,38.48,38.5,10100.0,38.5,38.51,38.48,38.5,10100.0
2013-12-16 14:40:00,38.49,38.51,38.48,38.5,6500.0,38.49,38.51,38.48,38.5,6500.0
2013-12-16 14:45:00,38.51,38.52,38.48,38.48,8000.0,38.51,38.52,38.48,38.48,8000.0
2013-12-16 14:50:00,38.48,38.51,38.48,38.51,3300.0,38.48,38.51,38.48,38.51,3300.0
2013-12-16 14:55:00,38.52,38.52,38.49,38.5,10700.0,38.52,38.52,38.49,38.5,10700.0
2013-12-16 15:00:00,38.49,38.5,38.46,38.47,13600.0,38.49,38.5,38.46,38.47,13600.0
2013-12-16 15:05:00,38.47,38.48,38.47,38.48,5500.0,38.47,38.48,38.47,38.48,5500.0
2013-12-16 15:10:00,38.48,38.5,38.48,38.49,10700.0,38.48,38.5,38.48,38.49,10700.0
2013-12-16 15:15:00,38.49,38.5,38.49,38.5,10100.0,38.49,38.5,38.49,38.5,10100.0
2013-12-16 15:20:00,38.5,38.53,38.5,38.5,11000.0,38.5,38.53,38.5,38.5,11000.0
2013-12-16 15:25:00,38.5,38.51,38.49,38.51,7100.0,38.5,38.51,38.49,38.51,7100.0
2013-12-16 15:30:00,38.52,38.52,38.46,38.47,14300.0,38.52,38.52,38.46,38.47,14300.0
2013-12-16 15:35:00,38.46,38.52,38.46,38.51,11400.0,38.46,38.52,38.46,38.51,11400.0
2013-12-16 15:40:00,38.5,38.5,38.48,38.49,11800.0,38.5,38.5,38.48,38.49,11800.0
2013-12-16 15:45:00,38.49,38.51,38.48,38.48,21700.0,38.49,38.51,38.48,38.48,21700.0
2013-12-16 15:50:00,38.49,38.51,38.46,38.49,15000.0,38.49,38.51,38.46,38.49,15000.0
2013-12-16 15:55:00,38.49,38.49,38.42,38.45,51200.0,38.49,38.49,38.42,38.45,51200.0
2013-12-17 09:30:00,38.5,38.55,38.33,38.52,14400.0,38.5,38.55,38.33,38.52,14400.0
2013-12-17 09:35:00,38.51,38.59,38.5,38.57,3800.0,38.51,38.59,38.5,38.57,3800.0
2013-12-17 09:40:00,38.56,38.65,38.55,38.64,10800.0,38.56,38.65,38.55,38.64,10800.0
2013-12-17 09:45:00,38.59,38.59,38.5,38.53,5900.0,38.59,38.59,38.5,38.53,5900.0
2013-12-17 09:50:00,38.56,38.59,38.5,38.55,7500.0,38.56,38.59,38.5,38.55,7500.0
2013-12-17 09:55:00,38.59,38.67,38.54,38.66,15200.0,38.59,38.67,38.54,38.66,15200.0
2013-12-17 10:00:00,38.68,38.68,38.61,38.64,13200.0,38.68,38.68,38.61,38.64,13200.0
2013-12-17 10:05:00,38.58,38.65,38.58,38.62,8000.0,38.58,38.65,38.58,38.62,8000.0
2013-12-17 10:10:00,38.62,38.69,38.62,38.67,22800.0,38.62,38.69,38.62,38.67,22800.0
2013-12-17 10:15:00,38.67,38.69,38.62,38.64,6000.0,38.67,38.69,38.62,38.64,6000.0
2013-12-17 10:20:00,38.65,38.68,38.62,38.67,4800.0,38.65,38.68,38.62,38.67,4800.0
2013-12-17 10:25:00,38.67,38.69,38.67,38.68,3400.0,38.67,38.69,38.67,38.68,3400.0
2013-12-17 10:30:00,38.67,38.69,38.65,38.66,5400.0,38.67,38.69,38.65,38.66,5400.0
2013-12-17 10:35:00,38.67,38.71,38.66,38.71,6600.0,38.67,38.71,38.66,38.71,6600.0
2013-12-17 10:40:00,38.71,38.72,38.69,38.71,7600.0,38.71,38.72,38.69,38.71,7600.0
2013-12-17 10:45:00,38.71,38.75,38.66,38.66,41300.0,38.71,38.75,38.66,38.66,41300.0
2013-12-17 10:50:00,38.65,38.69,38.63,38.69,5900.0,38.65,38.69,38.63,38.69,5900.0
2013-12-17 10:55:00,38.69,38.76,38.68,38.75,16300.0,38.69,38.76,38.68,38.75,16300.0
2013-12-17 11:00:00,38.74,38.74,38.66,38.72,12200.0,38.74,38.74,38.66,38.72,12200.0
2013-12-17 11:05:00,38.72,38.76,38.69,38.76,8200.0,38.72,38.76,38.69,38.76,8200.0
2013-12-17 11:10:00,38.76,38.8,38.75,38.79,15200.0,38.76,38.8,38.75,38.79,15200.0
2013-12-17 11:15:00,38.79,38.8,38.75,38.75,13900.0,38.79,38.8,38.75,38.75,13900.0
2013-12-17 11:20:00,38.75,38.76,38.75,38.76,10600.0,38.75,38.76,38.75,38.76,10600.0
2013-12-17 11:25:00,38.76,38.77,38.68,38.69,18400.0,38.76,38.77,38.68,38.69,18400.0
2013-12-17 11:30:00,38.7,38.73,38.69,38.71,20200.0,38.7,38.73,38.69,38.71,20200.0
2013-12-17 11:35:00,38.72,38.76,38.72,38.75,18500.0,38.72,38.76,38.72,38.75,18500.0
2013-12-17 11:40:00,38.76,38.8,38.76,38.8,8400.0,38.76,38.8,38.76,38.8,8400.0
2013-12-17 11:45:00,38.8,38.81,38.77,38.79,27300.0,38.8,38.81,38.77,38.79,27300.0
2013-12-17 11:50:00,38.8,38.83,38.8,38.83,5200.0,38.8,38.83,38.8,38.83,5200.0
2013-12-17 11:55:00,38.84,38.84,38.81,38.82,10000.0,38.84,38.84,38.81,38.82,10000.0
2013-12-17 12:00:00,38.83,38.87,38.83,38.87,10200.0,38.83,38.87,38.83,38.87,10200.0
2013-12-17 12:05:00,38.87,38.87,38.84,38.84,18300.0,38.87,38.87,38.84,38.84,18300.0
2013-12-17 12:10:00,38.85,38.86,38.82,38.83,23200.0,38.85,38.86,38.82,38.83,23200.0
2013-12-17 12:15:00,38.83,38.83,38.82,38.83,2500.0,38.83,38.83,38.82,38.83,2500.0
2013-12-17 12:20:00,38.82,38.85,38.82,38.85,9900.0,38.82,38.85,38.82,38.85,9900.0
2013-12-17 12:25:00,38.84,38.84,38.82,38.84,9400.0,38.84,38.84,38.82,38.84,9400.0
2013-12-17 12:30:00,38.84,38.84,38.81,38.83,7200.0,38.84,38.84,38.81,38.83,7200.0
2013-12-17 12:35:00,38.84,38.85,38.83,38.84,9000.0,38.84,38.85,38.83,38.84,9000.0
2013-12-17 12:40:00,38.83,38.83,38.81,38.82,6300.0,38.83,38.83,38.81,38.82,6300.0
2013-12-17 12:45:00,38.82,38.86,38.82,38.85,5600.0,38.82,38.86,38.82,38.85,5600.0
2013-12-17 12:50:00,38.87,38.87,38.86,38.86,4100.0,38.87,38.87,38.86,38.86,4100.0
2013-12-17 12:55:00,38.87,38.87,38.84,38.85,5700.0,38.87,38.87,38.84,38.85,5700.0
2013-12-17 13:00:00,38.84,38.85,38.83,38.84,7500.0,38.84,38.85,38.83,38.84,7500.0
2013-12-17 13:05:00,38.84,38.84,38.83,38.83,10400.0,38.84,38.84,38.83,38.83,10400.0
2013-12-17 13:10:00,38.83,38.84,38.83,38.84,4400.0,38.83,38.84,38.83,38.84,4400.0
2013-12-17 13:15:00,38.85,38.88,38.84,38.88,6700.0,38.85,38.88,38.84,38.88,6700.0
2013-12-17 13:20:00,38.88,38.88,38.85,38.85,5600.0,38.88,38.88,38.85,38.85,5600.0
2013-12-17 13:25:00,38.85,38.87,38.83,38.87,8800.0,38.85,38.87,38.83,38.87,8800.0
2013-12-17 13:30:00,38.87,38.89,38.81,38.86,51300.0,38.87,38.89,38.81,38.86,51300.0
2013-12-17 13:35:00,38.86,38.87,38.85,38.85,3000.0,38.86,38.87,38.85,38.85,3000.0
2013-12-17 13:40:00,38.85,38.86,38.84,38.84,5200.0,38.85,38.86,38.84,38.84,5200.0
2013-12-17 13:45:00,38.83,38.86,38.82,38.85,5300.0,38.83,38.86,38.82,38.85,5300.0
2013-12-17 13:50:00,38.85,38.86,38.85,38.86,2600.0,38.85,38.86,38.85,38.86,2600.0
2013-12-17 13:55:00,38.86,38.86,38.85,38.85,2800.0,38.86,38.86,38.85,38.85,2800.0
2013-12-17 14:00:00,38.86,38.86,38.83,38.84,7600.0,38.86,38.86,38.83,38.84,7600.0
2013-12-17 14:05:00,38.84,38.89,38.84,38.89,11400.0,38.84,38.89,38.84,38.89,11400.0
2013-12-17 14:10:00,38.89,38.9,38.88,38.88,7100.0,38.89,38.9,38.88,38.88,7100.0
2013-12-17 14:15:00,38.88,38.89,38.87,38.87,6800.0,38.88,38.89,38.87,38.87,6800.0
2013-12-17 14:20:00,38.88,38.9,38.88,38.89,6400.0,38.88,38.9,38.88,38.89,6400.0
2013-12-17 14:25:00,38.89,38.9,38.87,38.88,6700.0,38.89,38.9,38.87,38.88,6700.0
2013-12-17 14:30:00,38.88,38.88,38.84,38.84,13200.0,38.88,38.88,38.84,38.84,13200.0
2013-12-17 14:35:00,38.85,38.86,38.83,38.84,10000.0,38.85,38.86,38.83,38.84,10000.0
2013-12-17 14:40:00,38.83,38.85,38.83,38.85,7300.0,38.83,38.85,38.83,38.85,7300.0
2013-12-17 14:45:00,38.86,38.89,38.86,38.87,7000.0,38.86,38.89,38.86,38.87,7000.0
2013-12-17 14:50:00,38.88,38.89,38.84,38.86,9900.0,38.88,38.89,38.84,38.86,9900.0
2013-12-17 14:55:00,38.86,38.89,38.85,38.89,4700.0,38.86,38.89,38.85,38.89,4700.0
2013-12-17 15:00:00,38.89,38.9,38.88,38.88,9100.0,38.89,38.9,38.88,38.88,9100.0
2013-12-17 15:05:00,38.88,38.9,38.88,38.9,5200.0,38.88,38.9,38.88,38.9,5200.0
2013-12-17 15:10:00,38.9,38.9,38.89,38.89,3400.0,38.9,38.9,38.89,38.89,3400.0
2013-12-17 15:15:00,38.89,38.9,38.89,38.89,13100.0,38.89,38.9,38.89,38.89,13100.0
2013-12-17 15:20:00,38.9,38.9,38.89,38.89,6500.0,38.9,38.9,38.89,38.89,6500.0
2013-12-17 15:25:00,38.9,38.9,38.88,38.88,19000.0,38.9,38.9,38.88,38.88,19000.0
2013-12-17 15:30:00,38.89,38.9,38.86,38.86,14600.0,38.89,38.9,38.86,38.86,14600.0
2013-12-17 15:35:00,38.86,38.9,38.86,38.89,10500.0,38.86,38.9,38.86,38.89,10500.0
2013-12-17 15:40:00,38.88,38.89,38.83,38.84,24200.0,38.88,38.89,38.83,38.84,24200.0
2013-12-17 15:45:00,38.83,38.85,38.82,38.85,38000.0,38.83,38.85,38.82,38.85,38000.0
2013-12-17 15:50:00,38.84,38.84,38.83,38.84,37300.0,38.84,38.84,38.83,38.84,37300.0
2013-12-17 15:55:00,38.83,38.84,38.8,38.82,55300.0,38.83,38.84,38.8,38.82,55300.0
2013-12-18 09:30:00,38.91,38.92,38.79,38.92,6500.0,38.91,38.92,38.79,38.92,6500.0
2013-12-18 09:35:00,38.92,39.0,38.87,38.9,13900.0,38.92,39.0,38.87,38.9,13900.0
2013-12-18 09:40:00,38.89,38.91,38.85,38.86,6400.0,38.89,38.91,38.85,38.86,6400.0
2013-12-18 09:45:00,38.86,38.86,38.83,38.84,6000.0,38.86,38.86,38.83,38.84,6000.0
2013-12-18 09:50:00,38.88,38.89,38.85,38.85,8700.0,38.88,38.89,38.85,38.85,8700.0
2013-12-18 09:55:00,38.86,38.86,38.84,38.84,3200.0,38.86,38.86,38.84,38.84,3200.0
2013-12-18 10:00:00,38.84,38.89,38.83,38.88,13700.0,38.84,38.89,38.83,38.88,13700.0
2013-12-18 10:05:00,38.87,38.87,38.84,38.85,5600.0,38.87,38.87,38.84,38.85,5600.0
2013-12-18 10:10:00,38.85,38.89,38.84,38.88,8700.0,38.85,38.89,38.84,38.88,8700.0
2013-12-18 10:15:00,38.88,38.89,38.87,38.88,5500.0,38.88,38.89,38.87,38.88,5500.0
2013-12-18 10:20:00,38.88,38.89,38.87,38.88,6100.0,38.88,38.89,38.87,38.88,6100.0
2013-12-18 10:25:00,38.87,38.92,38.85,38.91,8100.0,38.87,38.92,38.85,38.91,8100.0
2013-12-18 10:30:00,38.93,38.95,38.92,38.93,5700.0,38.93,38.95,38.92,38.93,5700.0
2013-12-18 10:35:00,38.94,38.96,38.93,38.95,11700.0,38.94,38.96,38.93,38.95,11700.0
2013-12-18 10:40:00,38.95,38.97,38.91,38.94,8600.0,38.95,38.97,38.91,38.94,8600.0
2013-12-18 10:45:00,38.94,38.94,38.88,38.9,9200.0,38.94,38.94,38.88,38.9,9200.0
2013-12-18 10:50:00,38.92,38.92,38.85,38.86,7000.0,38.92,38.92,38.85,38.86,7000.0
2013-12-18 10:55:00,38.86,38.9,38.86,38.9,3700.0,38.86,38.9,38.86,38.9,3700.0
2013-12-18 11:00:00,38.9,38.94,38.9,38.93,6900.0,38.9,38.94,38.9,38.93,6900.0
2013-12-18 11:05:00,38.92,38.93,38.89,38.93,7600.0,38.92,38.93,38.89,38.93,7600.0
2013-12-18 11:10:00,38.93,38.95,38.92,38.95,5000.0,38.93,38.95,38.92,38.95,5000.0
2013-12-18 11:15:00,38.94,38.97,38.94,38.95,7100.0,38.94,38.97,38.94,38.95,7100.0
2013-12-18 11:20:00,38.95,38.96,38.93,38.94,4900.0,38.95,38.96,38.93,38.94,4900.0
2013-12-18 11:25:00,38.94,38.98,38.93,38.95,10200.0,38.94,38.98,38.93,38.95,10200.0
2013-12-18 11:30:00,38.95,38.99,38.94,38.98,8900.0,38.95,38.99,38.94,38.98,8900.0
2013-12-18 11:35:00,38.97,38.97,38.95,38.95,2800.0,38.97,38.97,38.95,38.95,2800.0
2013-12-18 11:40:00,38.95,38.95,38.9,38.93,12600.0,38.95,38.95,38.9,38.93,12600.0
2013-12-18 11:45:00,38.91,38.91,38.86,38.87,7400.0,38.91,38.91,38.86,38.87,7400.0
2013-12-18 11:50:00,38.85,38.9,38.85,38.9,6700.0,38.85,38.9,38.85,38.9,6700.0
2013-12-18 11:55:00,38.9,38.92,38.9,38.91,6700.0,38.9,38.92,38.9,38.91,6700.0
2013-12-18 12:00:00,38.91,38.93,38.89,38.9,3000.0,38.91,38.93,38.89,38.9,3000.0
2013-12-18 12:05:00,38.93,38.94,38.91,38.92,4700.0,38.93,38.94,38.91,38.92,4700.0
2013-12-18 12:10:00,38.92,38.96,38.92,38.92,4300.0,38.92,38.96,38.92,38.92,4300.0
2013-12-18 12:15:00,38.93,38.93,38.92,38.93,2200.0,38.93,38.93,38.92,38.93,2200.0
2013-12-18 12:20:00,38.93,38.94,38.9,38.93,7700.0,38.93,38.94,38.9,38.93,7700.0
2013-12-18 12:25:00,38.92,38.92,38.91,38.91,1500.0,38.92,38.92,38.91,38.91,1500.0
2013-12-18 12:30:00,38.91,38.92,38.88,38.88,5100.0,38.91,38.92,38.88,38.88,5100.0
2013-12-18 12:35:00,38.88,38.88,38.85,38.85,2200.0,38.88,38.88,38.85,38.85,2200.0
2013-12-18 12:40:00,38.85,38.88,38.85,38.87,4700.0,38.85,38.88,38.85,38.87,4700.0
2013-12-18 12:45:00,38.88,38.89,38.85,38.85,4900.0,38.88,38.89,38.85,38.85,4900.0
2013-12-18 12:50:00,38.85,38.85,38.83,38.84,7700.0,38.85,38.85,38.83,38.84,7700.0
2013-12-18 12:55:00,38.84,38.85,38.83,38.85,5200.0,38.84,38.85,38.83,38.85,5200.0
2013-12-18 13:00:00,38.85,38.85,38.83,38.84,17700.0,38.85,38.85,38.83,38.84,17700.0
2013-12-18 13:05:00,38.85,38.88,38.84,38.88,4400.0,38.85,38.88,38.84,38.88,4400.0
2013-12-18 13:10:00,38.88,38.89,38.82,38.83,9400.0,38.88,38.89,38.82,38.83,9400.0
2013-12-18 13:15:00,38.83,38.85,38.82,38.85,7900.0,38.83,38.85,38.82,38.85,7900.0
2013-12-18 13:20:00,38.85,38.88,38.85,38.86,5000.0,38.85,38.88,38.85,38.86,5000.0
2013-12-18 13:25:00,38.87,38.9,38.87,38.9,3400.0,38.87,38.9,38.87,38.9,3400.0
2013-12-18 13:30:00,38.91,38.91,38.91,38.91,5400.0,38.91,38.91,38.91,38.91,5400.0
2013-12-18 13:35:00,38.9,38.9,38.88,38.88,7300.0,38.9,38.9,38.88,38.88,7300.0
2013-12-18 13:40:00,38.88,38.89,38.88,38.88,3700.0,38.88,38.89,38.88,38.88,3700.0
2013-12-18 13:45:00,38.88,38.9,38.88,38.88,7300.0,38.88,38.9,38.88,38.88,7300.0
2013-12-18 13:50:00,38.89,38.89,38.87,38.87,3100.0,38.89,38.89,38.87,38.87,3100.0
2013-12-18 13:55:00,38.89,38.96,38.87,38.94,9000.0,38.89,38.96,38.87,38.94,9000.0
2013-12-18 14:00:00,38.92,39.05,38.82,39.04,56000.0,38.92,39.05,38.82,39.04,56000.0
2013-12-18 14:05:00,39.04,39.05,38.96,38.96,18800.0,39.04,39.05,38.96,38.96,18800.0
2013-12-18 14:10:00,38.96,39.02,38.91,39.02,5600.0,38.96,39.02,38.91,39.02,5600.0
2013-12-18 14:15:00,39.0,39.02,38.97,39.02,9900.0,39.0,39.02,38.97,39.02,9900.0
2013-12-18 14:20:00,39.03,39.09,39.01,39.07,15300.0,39.03,39.09,39.01,39.07,15300.0
2013-12-18 14:25:00,39.08,39.09,39.0,39.05,10200.0,39.08,39.09,39.0,39.05,10200.0
2013-12-18 14:30:00,39.06,39.09,39.0,39.09,14900.0,39.06,39.09,39.0,39.09,14900.0
2013-12-18 14:35:00,39.1,39.19,39.07,39.18,16200.0,39.1,39.19,39.07,39.18,16200.0
2013-12-18 14:40:00,39.15,39.18,39.11,39.17,7100.0,39.15,39.18,39.11,39.17,7100.0
2013-12-18 14:45:00,39.16,39.16,39.1,39.12,7700.0,39.16,39.16,39.1,39.12,7700.0
2013-12-18 14:50:00,39.13,39.18,39.13,39.14,11700.0,39.13,39.18,39.13,39.14,11700.0
2013-12-18 14:55:00,39.14,39.19,39.12,39.12,14200.0,39.14,39.19,39.12,39.12,14200.0
2013-12-18 15:00:00,39.12,39.17,39.12,39.16,10500.0,39.12,39.17,39.12,39.16,10500.0
2013-12-18 15:05:00,39.16,39.18,39.16,39.18,8500.0,39.16,39.18,39.16,39.18,8500.0
2013-12-18 15:10:00,39.18,39.23,39.16,39.22,46300.0,39.18,39.23,39.16,39.22,46300.0
2013-12-18 15:15:00,39.22,39.24,39.21,39.23,13500.0,39.22,39.24,39.21,39.23,13500.0
2013-12-18 15:20:00,39.24,39.28,39.23,39.25,20700.0,39.24,39.28,39.23,39.25,20700.0
2013-12-18 15:25:00,39.25,39.26,39.21,39.24,14300.0,39.25,39.26,39.21,39.24,14300.0
2013-12-18 15:30:00,39.25,39.3,39.25,39.25,29100.0,39.25,39.3,39.25,39.25,29100.0
2013-12-18 15:35:00,39.26,39.4,39.26,39.4,18900.0,39.26,39.4,39.26,39.4,18900.0
2013-12-18 15:40:00,39.4,39.42,39.39,39.41,13400.0,39.4,39.42,39.39,39.41,13400.0
2013-12-18 15:45:00,39.41,39.43,39.39,39.4,21000.0,39.41,39.43,39.39,39.4,21000.0
2013-12-18 15:50:00,39.38,39.39,39.34,39.36,21400.0,39.38,39.39,39.34,39.36,21400.0
2013-12-18 15:55:00,39.35,39.43,39.34,39.42,33300.0,39.35,39.43,39.34,39.42,33300.0
2013-12-19 09:30:00,39.26,39.41,39.22,39.33,14700.0,39.26,39.41,39.22,39.33,14700.0
2013-12-19 09:35:00,39.33,39.34,39.16,39.23,26800.0,39.33,39.34,39.16,39.23,26800.0
2013-12-19 09:40:00,39.23,39.35,39.16,39.26,12700.0,39.23,39.35,39.16,39.26,12700.0
2013-12-19 09:45:00,39.25,39.27,39.19,39.19,12000.0,39.25,39.27,39.19,39.19,12000.0
2013-12-19 09:50:00,39.18,39.28,39.17,39.24,7400.0,39.18,39.28,39.17,39.24,7400.0
2013-12-19 09:55:00,39.25,39.31,39.25,39.27,6400.0,39.25,39.31,39.25,39.27,6400.0
2013-12-19 10:00:00,39.28,39.33,39.28,39.32,6200.0,39.28,39.33,39.28,39.32,6200.0
2013-12-19 10:05:00,39.29,39.37,39.29,39.33,6600.0,39.29,39.37,39.29,39.33,6600.0
2013-12-19 10:10:00,39.33,39.33,39.2,39.2,8000.0,39.33,39.33,39.2,39.2,8000.0
2013-12-19 10:15:00,39.2,39.28,39.19,39.23,6300.0,39.2,39.28,39.19,39.23,6300.0
2013-12-19 10:20:00,39.24,39.26,39.24,39.25,10100.0,39.24,39.26,39.24,39.25,10100.0
2013-12-19 10:25:00,39.26,39.36,39.26,39.32,6100.0,39.26,39.36,39.26,39.32,6100.0
2013-12-19 10:30:00,39.3,39.35,39.29,39.35,9100.0,39.3,39.35,39.29,39.35,9100.0
2013-12-19 10:35:00,39.34,39.35,39.25,39.26,9700.0,39.34,39.35,39.25,39.26,9700.0
2013-12-19 10:40:00,39.27,39.27,39.24,39.26,11900.0,39.27,39.27,39.24,39.26,11900.0
2013-12-19 10:45:00,39.28,39.29,39.25,39.27,5200.0,39.28,39.29,39.25,39.27,5200.0
2013-12-19 10:50:00,39.29,39.32,39.28,39.3,6100.0,39.29,39.32,39.28,39.3,6100.0
2013-12-19 10:55:00,39.3,39.33,39.27,39.28,5700.0,39.3,39.33,39.27,39.28,5700.0
2013-12-19 11:00:00,39.27,39.28,39.24,39.28,4200.0,39.27,39.28,39.24,39.28,4200.0
2013-12-19 11:05:00,39.29,39.35,39.29,39.32,9200.0,39.29,39.35,39.29,39.32,9200.0
2013-12-19 11:10:00,39.33,39.36,39.32,39.34,5100.0,39.33,39.36,39.32,39.34,5100.0
2013-12-19 11:15:00,39.34,39.34,39.33,39.34,3200.0,39.34,39.34,39.33,39.34,3200.0
2013-12-19 11:20:00,39.35,39.37,39.35,39.36,6700.0,39.35,39.37,39.35,39.36,6700.0
2013-12-19 11:25:00,39.35,39.36,39.3,39.32,14000.0,39.35,39.36,39.3,39.32,14000.0
2013-12-19 11:30:00,39.32,39.34,39.31,39.33,6700.0,39.32,39.34,39.31,39.33,6700.0
2013-12-19 11:35:00,39.33,39.36,39.33,39.33,7800.0,39.33,39.36,39.33,39.33,7800.0
2013-12-19 11:40:00,39.32,39.32,39.25,39.26,6100.0,39.32,39.32,39.25,39.26,6100.0
2013-12-19 11:45:00,39.26,39.27,39.25,39.27,6100.0,39.26,39.27,39.25,39.27,6100.0
2013-12-19 11:50:00,39.27,39.29,39.27,39.28,5000.0,39.27,39.29,39.27,39.28,5000.0
2013-12-19 11:55:00,39.28,39.28,39.25,39.25,7900.0,39.28,39.28,39.25,39.25,7900.0
2013-12-19 12:00:00,39.25,39.26,39.21,39.21,19900.0,39.25,39.26,39.21,39.21,19900.0
2013-12-19 12:05:00,39.22,39.27,39.21,39.26,5500.0,39.22,39.27,39.21,39.26,5500.0
2013-12-19 12:10:00,39.26,39.27,39.23,39.26,19100.0,39.26,39.27,39.23,39.26,19100.0
2013-12-19 12:15:00,39.26,39.28,39.23,39.26,7100.0,39.26,39.28,39.23,39.26,7100.0
2013-12-19 12:20:00,39.26,39.28,39.25,39.25,6400.0,39.26,39.28,39.25,39.25,6400.0
2013-12-19 12:25:00,39.25,39.26,39.23,39.26,3600.0,39.25,39.26,39.23,39.26,3600.0
2013-12-19 12:30:00,39.26,39.29,39.26,39.28,5900.0,39.26,39.29,39.26,39.28,5900.0
2013-12-19 12:35:00,39.28,39.29,39.26,39.27,6600.0,39.28,39.29,39.26,39.27,6600.0
2013-12-19 12:40:00,39.26,39.27,39.25,39.27,5000.0,39.26,39.27,39.25,39.27,5000.0
2013-12-19 12:45:00,39.27,39.27,39.26,39.26,7000.0,39.27,39.27,39.26,39.26,7000.0
2013-12-19 12:50:00,39.26,39.29,39.26,39.29,6100.0,39.26,39.29,39.26,39.29,6100.0
2013-12-19 12:55:00,39.29,39.3,39.24,39.24,9700.0,39.29,39.3,39.24,39.24,9700.0
2013-12-19 13:00:00,39.25,39.25,39.19,39.19,8200.0,39.25,39.25,39.19,39.19,8200.0
2013-12-19 13:05:00,39.2,39.24,39.2,39.24,5600.0,39.2,39.24,39.2,39.24,5600.0
2013-12-19 13:10:00,39.24,39.25,39.23,39.24,6400.0,39.24,39.25,39.23,39.24,6400.0
2013-12-19 13:15:00,39.24,39.27,39.24,39.27,8900.0,39.24,39.27,39.24,39.27,8900.0
2013-12-19 13:20:00,39.27,39.3,39.27,39.3,4900.0,39.27,39.3,39.27,39.3,4900.0
2013-12-19 13:25:00,39.3,39.3,39.28,39.28,13300.0,39.3,39.3,39.28,39.28,13300.0
2013-12-19 13:30:00,39.28,39.28,39.25,39.25,20000.0,39.28,39.28,39.25,39.25,20000.0
2013-12-19 13:35:00,39.25,39.27,39.24,39.25,4300.0,39.25,39.27,39.24,39.25,4300.0
2013-12-19 13:40:00,39.26,39.29,39.25,39.29,5700.0,39.26,39.29,39.25,39.29,5700.0
2013-12-19 13:45:00,39.29,39.29,39.25,39.25,10000.0,39.29,39.29,39.25,39.25,10000.0
2013-12-19 13:50:00,39.25,39.28,39.24,39.27,4400.0,39.25,39.28,39.24,39.27,4400.0
2013-12-19 13:55:00,39.27,39.29,39.27,39.28,6500.0,39.27,39.29,39.27,39.28,6500.0
2013-12-19 14:00:00,39.28,39.29,39.27,39.29,4200.0,39.28,39.29,39.27,39.29,4200.0
2013-12-19 14:05:00,39.28,39.29,39.25,39.25,8000.0,39.28,39.29,39.25,39.25,8000.0
2013-12-19 14:10:00,39.25,39.25,39.23,39.23,6000.0,39.25,39.25,39.23,39.23,6000.0
2013-12-19 14:15:00,39.23,39.24,39.23,39.23,1200.0,39.23,39.24,39.23,39.23,1200.0
2013-12-19 14:20:00,39.24,39.25,39.22,39.23,12700.0,39.24,39.25,39.22,39.23,12700.0
2013-12-19 14:25:00,39.22,39.25,39.22,39.24,18300.0,39.22,39.25,39.22,39.24,18300.0
2013-12-19 14:30:00,39.24,39.25,39.23,39.25,9200.0,39.24,39.25,39.23,39.25,9200.0
2013-12-19 14:35:00,39.25,39.25,39.24,39.24,3600.0,39.25,39.25,39.24,39.24,3600.0
2013-12-19 14:40:00,39.24,39.24,39.23,39.24,14000.0,39.24,39.24,39.23,39.24,14000.0
2013-12-19 14:45:00,39.24,39.29,39.24,39.25,38400.0,39.24,39.29,39.24,39.25,38400.0
2013-12-19 14:50:00,39.24,39.25,39.21,39.23,25200.0,39.24,39.25,39.21,39.23,25200.0
2013-12-19 14:55:00,39.23,39.26,39.22,39.25,12600.0,39.23,39.26,39.22,39.25,12600.0
2013-12-19 15:00:00,39.25,39.29,39.24,39.29,7200.0,39.25,39.29,39.24,39.29,7200.0
2013-12-19 15:05:00,39.29,39.29,39.25,39.25,8200.0,39.29,39.29,39.25,39.25,8200.0
2013-12-19 15:10:00,39.26,39.26,39.24,39.25,9100.0,39.26,39.26,39.24,39.25,9100.0
2013-12-19 15:15:00,39.24,39.26,39.24,39.26,12600.0,39.24,39.26,39.24,39.26,12600.0
2013-12-19 15:20:00,39.27,39.27,39.25,39.26,5800.0,39.27,39.27,39.25,39.26,5800.0
2013-12-19 15:25:00,39.26,39.26,39.24,39.25,18200.0,39.26,39.26,39.24,39.25,18200.0
2013-12-19 15:30:00,39.25,39.26,39.24,39.25,18500.0,39.25,39.26,39.24,39.25,18500.0
2013-12-19 15:35:00,39.25,39.25,39.23,39.23,9700.0,39.25,39.25,39.23,39.23,9700.0
2013-12-19 15:40:00,39.24,39.24,39.2,39.2,15200.0,39.24,39.24,39.2,39.2,15200.0
2013-12-19 15:45:00,39.2,39.21,39.16,39.18,29500.0,39.2,39.21,39.16,39.18,29500.0
2013-12-19 15:50:00,39.17,39.17,39.12,39.16,31600.0,39.17,39.17,39.12,39.16,31600.0
2013-12-19 15:55:00,39.15,39.18,39.14,39.14,63600.0,39.15,39.18,39.14,39.14,63600.0
2013-12-20 09:30:00,39.19,39.36,39.19,39.32,116700.0,39.19,39.36,39.19,39.32,116700.0
2013-12-20 09:35:00,39.26,39.38,39.23,39.3,10000.0,39.26,39.38,39.23,39.3,10000.0
2013-12-20 09:40:00,39.31,39.31,39.25,39.29,8000.0,39.31,39.31,39.25,39.29,8000.0
2013-12-20 09:45:00,39.32,39.33,39.23,39.31,14000.0,39.32,39.33,39.23,39.31,14000.0
2013-12-20 09:50:00,39.26,39.31,39.26,39.29,5100.0,39.26,39.31,39.26,39.29,5100.0
2013-12-20 09:55:00,39.3,39.35,39.3,39.33,9700.0,39.3,39.35,39.3,39.33,9700.0
2013-12-20 10:00:00,39.35,39.35,39.29,39.31,6100.0,39.35,39.35,39.29,39.31,6100.0
2013-12-20 10:05:00,39.28,39.38,39.28,39.37,6500.0,39.28,39.38,39.28,39.37,6500.0
2013-12-20 10:10:00,39.37,39.38,39.37,39.38,4800.0,39.37,39.38,39.37,39.38,4800.0
2013-12-20 10:15:00,39.38,39.39,39.37,39.39,7600.0,39.38,39.39,39.37,39.39,7600.0
2013-12-20 10:20:00,39.38,39.4,39.38,39.39,6100.0,39.38,39.4,39.38,39.39,6100.0
2013-12-20 10:25:00,39.38,39.4,39.35,39.4,5800.0,39.38,39.4,39.35,39.4,5800.0
2013-12-20 10:30:00,39.42,39.42,39.37,39.38,8400.0,39.42,39.42,39.37,39.38,8400.0
2013-12-20 10:35:00,39.39,39.4,39.39,39.4,4600.0,39.39,39.4,39.39,39.4,4600.0
2013-12-20 10:40:00,39.41,39.42,39.37,39.4,10100.0,39.41,39.42,39.37,39.4,10100.0
2013-12-20 10:45:00,39.4,39.45,39.4,39.43,5800.0,39.4,39.45,39.4,39.43,5800.0
2013-12-20 10:50:00,39.47,39.47,39.44,39.44,3400.0,39.47,39.47,39.44,39.44,3400.0
2013-12-20 10:55:00,39.45,39.49,39.45,39.45,6600.0,39.45,39.49,39.45,39.45,6600.0
2013-12-20 11:00:00,39.45,39.45,39.42,39.42,2600.0,39.45,39.45,39.42,39.42,2600.0
2013-12-20 11:05:00,39.43,39.45,39.42,39.43,6200.0,39.43,39.45,39.42,39.43,6200.0
2013-12-20 11:10:00,39.43,39.44,39.39,39.42,4500.0,39.43,39.44,39.39,39.42,4500.0
2013-12-20 11:15:00,39.42,39.46,39.42,39.45,5100.0,39.42,39.46,39.42,39.45,5100.0
2013-12-20 11:20:00,39.45,39.46,39.43,39.44,2300.0,39.45,39.46,39.43,39.44,2300.0
2013-12-20 11:25:00,39.43,39.46,39.38,39.39,7900.0,39.43,39.46,39.38,39.39,7900.0
2013-12-20 11:30:00,39.38,39.44,39.38,39.39,4800.0,39.38,39.44,39.38,39.39,4800.0
2013-12-20 11:35:00,39.39,39.39,39.36,39.38,3700.0,39.39,39.39,39.36,39.38,3700.0
2013-12-20 11:40:00,39.41,39.5,39.41,39.49,8500.0,39.41,39.5,39.41,39.49,8500.0
2013-12-20 11:45:00,39.48,39.54,39.45,39.53,259100.0,39.48,39.54,39.45,39.53,259100.0
2013-12-20 11:50:00,39.53,39.58,39.53,39.57,7600.0,39.53,39.58,39.53,39.57,7600.0
2013-12-20 11:55:00,39.57,39.6,39.56,39.6,4300.0,39.57,39.6,39.56,39.6,4300.0
2013-12-20 12:00:00,39.6,39.6,39.57,39.57,2500.0,39.6,39.6,39.57,39.57,2500.0
2013-12-20 12:05:00,39.58,39.61,39.58,39.58,9800.0,39.58,39.61,39.58,39.58,9800.0
2013-12-20 12:10:00,39.6,39.6,39.59,39.59,1800.0,39.6,39.6,39.59,39.59,1800.0
2013-12-20 12:15:00,39.6,39.62,39.6,39.61,6300.0,39.6,39.62,39.6,39.61,6300.0
2013-12-20 12:20:00,39.6,39.62,39.59,39.62,4400.0,39.6,39.62,39.59,39.62,4400.0
2013-12-20 12:25:00,39.62,39.67,39.61,39.67,3800.0,39.62,39.67,39.61,39.67,3800.0
2013-12-20 12:30:00,39.66,39.68,39.66,39.66,3800.0,39.66,39.68,39.66,39.66,3800.0
2013-12-20 12:35:00,39.67,39.67,39.64,39.65,3900.0,39.67,39.67,39.64,39.65,3900.0
2013-12-20 12:40:00,39.65,39.65,39.59,39.59,3100.0,39.65,39.65,39.59,39.59,3100.0
2013-12-20 12:45:00,39.59,39.59,39.57,39.58,5000.0,39.59,39.59,39.57,39.58,5000.0
2013-12-20 12:50:00,39.58,39.58,39.57,39.57,2000.0,39.58,39.58,39.57,39.57,2000.0
2013-12-20 12:55:00,39.58,39.63,39.58,39.6,11000.0,39.58,39.63,39.58,39.6,11000.0
2013-12-20 13:00:00,39.59,39.61,39.59,39.6,2100.0,39.59,39.61,39.59,39.6,2100.0
2013-12-20 13:05:00,39.6,39.62,39.6,39.62,4300.0,39.6,39.62,39.6,39.62,4300.0
2013-12-20 13:10:00,39.62,39.63,39.62,39.63,5100.0,39.62,39.63,39.62,39.63,5100.0
2013-12-20 13:15:00,39.62,39.65,39.62,39.65,2600.0,39.62,39.65,39.62,39.65,2600.0
2013-12-20 13:20:00,39.66,39.69,39.66,39.69,3600.0,39.66,39.69,39.66,39.69,3600.0
2013-12-20 13:25:00,39.69,39.69,39.66,39.67,3400.0,39.69,39.69,39.66,39.67,3400.0
2013-12-20 13:30:00,39.67,39.67,39.64,39.65,8500.0,39.67,39.67,39.64,39.65,8500.0
2013-12-20 13:35:00,39.64,39.64,39.61,39.63,5700.0,39.64,39.64,39.61,39.63,5700.0
2013-12-20 13:40:00,39.62,39.63,39.61,39.63,2000.0,39.62,39.63,39.61,39.63,2000.0
2013-12-20 13:45:00,39.62,39.62,39.61,39.61,4300.0,39.62,39.62,39.61,39.61,4300.0
2013-12-20 13:50:00,39.61,39.62,39.61,39.61,3700.0,39.61,39.62,39.61,39.61,3700.0
2013-12-20 13:55:00,39.61,39.66,39.61,39.66,5100.0,39.61,39.66,39.61,39.66,5100.0
2013-12-20 14:00:00,39.66,39.68,39.64,39.64,4100.0,39.66,39.68,39.64,39.64,4100.0
2013-12-20 14:05:00,39.64,39.66,39.64,39.65,7700.0,39.64,39.66,39.64,39.65,7700.0
2013-12-20 14:10:00,39.64,39.66,39.62,39.63,10500.0,39.64,39.66,39.62,39.63,10500.0
2013-12-20 14:15:00,39.63,39.67,39.63,39.67,3800.0,39.63,39.67,39.63,39.67,3800.0
2013-12-20 14:20:00,39.68,39.68,39.64,39.65,4100.0,39.68,39.68,39.64,39.65,4100.0
2013-12-20 14:25:00,39.65,39.65,39.61,39.62,4100.0,39.65,39.65,39.61,39.62,4100.0
2013-12-20 14:30:00,39.61,39.64,39.61,39.62,4800.0,39.61,39.64,39.61,39.62,4800.0
2013-12-20 14:35:00,39.63,39.63,39.58,39.58,7400.0,39.63,39.63,39.58,39.58,7400.0
2013-12-20 14:40:00,39.59,39.59,39.57,39.59,10100.0,39.59,39.59,39.57,39.59,10100.0
2013-12-20 14:45:00,39.59,39.59,39.58,39.58,3400.0,39.59,39.59,39.58,39.58,3400.0
2013-12-20 14:50:00,39.58,39.58,39.57,39.57,4700.0,39.58,39.58,39.57,39.57,4700.0
2013-12-20 14:55:00,39.58,39.58,39.55,39.56,6700.0,39.58,39.58,39.55,39.56,6700.0
2013-12-20 15:00:00,39.56,39.56,39.53,39.55,7700.0,39.56,39.56,39.53,39.55,7700.0
2013-12-20 15:05:00,39.55,39.55,39.53,39.55,4400.0,39.55,39.55,39.53,39.55,4400.0
2013-12-20 15:10:00,39.55,39.58,39.55,39.58,5900.0,39.55,39.58,39.55,39.58,5900.0
2013-12-20 15:15:00,39.58,39.58,39.56,39.58,11600.0,39.58,39.58,39.56,39.58,11600.0
2013-12-20 15:20:00,39.58,39.61,39.58,39.6,8800.0,39.58,39.61,39.58,39.6,8800.0
2013-12-20 15:25:00,39.61,39.62,39.59,39.61,8500.0,39.61,39.62,39.59,39.61,8500.0
2013-12-20 15:30:00,39.62,39.62,39.59,39.59,11600.0,39.62,39.62,39.59,39.59,11600.0
2013-12-20 15:35:00,39.6,39.6,39.59,39.6,13000.0,39.6,39.6,39.59,39.6,13000.0
2013-12-20 15:40:00,39.6,39.61,39.59,39.59,14300.0,39.6,39.61,39.59,39.59,14300.0
2013-12-20 15:45:00,39.59,39.6,39.59,39.59,16600.0,39.59,39.6,39.59,39.59,16600.0
2013-12-20 15:50:00,39.59,39.64,39.59,39.61,36900.0,39.59,39.64,39.59,39.61,36900.0
2013-12-20 15:55:00,39.61,39.64,39.59,39.6,64800.0,39.61,39.64,39.59,39.6,64800.0
2013-12-23 09:30:00,39.66,39.75,39.65,39.72,11000.0,39.66,39.75,39.65,39.72,11000.0
2013-12-23 09:35:00,39.67,39.8,39.67,39.71,17700.0,39.67,39.8,39.67,39.71,17700.0
2013-12-23 09:40:00,39.71,39.93,39.71,39.91,32100.0,39.71,39.93,39.71,39.91,32100.0
2013-12-23 09:45:00,39.92,39.92,39.81,39.84,16700.0,39.92,39.92,39.81,39.84,16700.0
2013-12-23 09:50:00,39.81,39.9,39.81,39.87,20900.0,39.81,39.9,39.81,39.87,20900.0
2013-12-23 09:55:00,39.85,39.88,39.84,39.88,15300.0,39.85,39.88,39.84,39.88,15300.0
2013-12-23 10:00:00,39.89,39.89,39.84,39.87,18700.0,39.89,39.89,39.84,39.87,18700.0
2013-12-23 10:05:00,39.86,39.88,39.82,39.87,11500.0,39.86,39.88,39.82,39.87,11500.0
2013-12-23 10:10:00,39.85,39.89,39.84,39.87,8800.0,39.85,39.89,39.84,39.87,8800.0
2013-12-23 10:15:00,39.88,39.92,39.85,39.91,23500.0,39.88,39.92,39.85,39.91,23500.0
2013-12-23 10:20:00,39.91,39.93,39.88,39.92,78800.0,39.91,39.93,39.88,39.92,78800.0
2013-12-23 10:25:00,39.92,39.97,39.89,39.97,41600.0,39.92,39.97,39.89,39.97,41600.0
2013-12-23 10:30:00,39.94,39.97,39.94,39.97,10900.0,39.94,39.97,39.94,39.97,10900.0
2013-12-23 10:35:00,39.95,39.97,39.95,39.96,7900.0,39.95,39.97,39.95,39.96,7900.0
2013-12-23 10:40:00,39.96,40.03,39.95,40.03,71700.0,39.96,40.03,39.95,40.03,71700.0
2013-12-23 10:45:00,40.03,40.04,40.0,40.01,7600.0,40.03,40.04,40.0,40.01,7600.0
2013-12-23 10:50:00,40.01,40.03,40.01,40.03,2400.0,40.01,40.03,40.01,40.03,2400.0
2013-12-23 10:55:00,40.03,40.07,40.03,40.06,17000.0,40.03,40.07,40.03,40.06,17000.0
2013-12-23 11:00:00,40.05,40.08,40.05,40.07,9400.0,40.05,40.08,40.05,40.07,9400.0
2013-12-23 11:05:00,40.07,40.08,40.06,40.06,7400.0,40.07,40.08,40.06,40.06,7400.0
2013-12-23 11:10:00,40.07,40.07,40.04,40.05,7800.0,40.07,40.07,40.04,40.05,7800.0
2013-12-23 11:15:00,40.05,40.1,40.05,40.09,11200.0,40.05,40.1,40.05,40.09,11200.0
2013-12-23 11:20:00,40.09,40.09,40.06,40.07,4700.0,40.09,40.09,40.06,40.07,4700.0
2013-12-23 11:25:00,40.09,40.09,40.05,40.07,5900.0,40.09,40.09,40.05,40.07,5900.0
2013-12-23 11:30:00,40.08,40.1,40.07,40.08,12400.0,40.08,40.1,40.07,40.08,12400.0
2013-12-23 11:35:00,40.09,40.1,40.08,40.08,10700.0,40.09,40.1,40.08,40.08,10700.0
2013-12-23 11:40:00,40.09,40.15,40.09,40.15,26100.0,40.09,40.15,40.09,40.15,26100.0
2013-12-23 11:45:00,40.14,40.14,40.12,40.12,5200.0,40.14,40.14,40.12,40.12,5200.0
2013-12-23 11:50:00,40.12,40.13,40.11,40.12,3700.0,40.12,40.13,40.11,40.12,3700.0
2013-12-23 11:55:00,40.13,40.15,40.12,40.14,3600.0,40.13,40.15,40.12,40.14,3600.0
2013-12-23 12:00:00,40.14,40.18,40.13,40.16,121900.0,40.14,40.18,40.13,40.16,121900.0
2013-12-23 12:05:00,40.16,40.2,40.16,40.18,411600.0,40.16,40.2,40.16,40.18,411600.0
2013-12-23 12:10:00,40.17,40.18,40.12,40.13,9900.0,40.17,40.18,40.12,40.13,9900.0
2013-12-23 12:15:00,40.14,40.15,40.11,40.11,3700.0,40.14,40.15,40.11,40.11,3700.0
2013-12-23 12:20:00,40.11,40.12,40.06,40.07,8100.0,40.11,40.12,40.06,40.07,8100.0
2013-12-23 12:25:00,40.08,40.08,40.04,40.06,4000.0,40.08,40.08,40.04,40.06,4000.0
2013-12-23 12:30:00,40.06,40.06,40.02,40.02,18500.0,40.06,40.06,40.02,40.02,18500.0
2013-12-23 12:35:00,40.02,40.04,40.01,40.03,4000.0,40.02,40.04,40.01,40.03,4000.0
2013-12-23 12:40:00,40.02,40.02,40.01,40.01,3200.0,40.02,40.02,40.01,40.01,3200.0
2013-12-23 12:45:00,40.01,40.01,40.0,40.0,9600.0,40.01,40.01,40.0,40.0,9600.0
2013-12-23 12:50:00,40.01,40.04,40.01,40.03,4100.0,40.01,40.04,40.01,40.03,4100.0
2013-12-23 12:55:00,40.02,40.02,40.0,40.01,2900.0,40.02,40.02,40.0,40.01,2900.0
2013-12-23 13:00:00,40.0,40.01,39.97,40.0,21300.0,40.0,40.01,39.97,40.0,21300.0
2013-12-23 13:05:00,40.0,40.01,40.0,40.0,2700.0,40.0,40.01,40.0,40.0,2700.0
2013-12-23 13:10:00,40.0,40.01,40.0,40.01,5900.0,40.0,40.01,40.0,40.01,5900.0
2013-12-23 13:15:00,39.99,39.99,39.94,39.95,13500.0,39.99,39.99,39.94,39.95,13500.0
2013-12-23 13:20:00,39.95,39.95,39.93,39.94,5900.0,39.95,39.95,39.93,39.94,5900.0
2013-12-23 13:25:00,39.95,39.96,39.94,39.95,9200.0,39.95,39.96,39.94,39.95,9200.0
2013-12-23 13:30:00,39.94,39.98,39.94,39.97,5800.0,39.94,39.98,39.94,39.97,5800.0
2013-12-23 13:35:00,39.97,39.97,39.93,39.95,16100.0,39.97,39.97,39.93,39.95,16100.0
2013-12-23 13:40:00,39.95,39.97,39.95,39.97,7000.0,39.95,39.97,39.95,39.97,7000.0
2013-12-23 13:45:00,39.96,39.96,39.92,39.96,11100.0,39.96,39.96,39.92,39.96,11100.0
2013-12-23 13:50:00,39.95,39.95,39.91,39.91,4700.0,39.95,39.95,39.91,39.91,4700.0
2013-12-23 13:55:00,39.92,39.97,39.92,39.95,8000.0,39.92,39.97,39.92,39.95,8000.0
2013-12-23 14:00:00,39.95,39.97,39.94,39.96,7300.0,39.95,39.97,39.94,39.96,7300.0
2013-12-23 14:05:00,39.95,39.99,39.95,39.95,5700.0,39.95,39.99,39.95,39.95,5700.0
2013-12-23 14:10:00,39.95,39.95,39.93,39.95,5200.0,39.95,39.95,39.93,39.95,5200.0
2013-12-23 14:15:00,39.95,39.97,39.92,39.92,5800.0,39.95,39.97,39.92,39.92,5800.0
2013-12-23 14:20:00,39.91,39.94,39.91,39.93,2900.0,39.91,39.94,39.91,39.93,2900.0
2013-12-23 14:25:00,39.93,39.94,39.91,39.91,4500.0,39.93,39.94,39.91,39.91,4500.0
2013-12-23 14:30:00,39.89,39.91,39.89,39.9,4600.0,39.89,39.91,39.89,39.9,4600.0
2013-12-23 14:35:00,39.9,39.9,39.88,39.89,3800.0,39.9,39.9,39.88,39.89,3800.0
2013-12-23 14:40:00,39.9,39.91,39.88,39.9,4800.0,39.9,39.91,39.88,39.9,4800.0
2013-12-23 14:45:00,39.91,39.91,39.9,39.91,2100.0,39.91,39.91,39.9,39.91,2100.0
2013-12-23 14:50:00,39.91,39.91,39.9,39.9,5000.0,39.91,39.91,39.9,39.9,5000.0
2013-12-23 14:55:00,39.89,39.9,39.88,39.89,5400.0,39.89,39.9,39.88,39.89,5400.0
2013-12-23 15:00:00,39.89,39.9,39.89,39.9,3200.0,39.89,39.9,39.89,39.9,3200.0
2013-12-23 15:05:00,39.9,39.91,39.89,39.89,8600.0,39.9,39.91,39.89,39.89,8600.0
2013-12-23 15:10:00,39.88,39.9,39.88,39.88,6200.0,39.88,39.9,39.88,39.88,6200.0
2013-12-23 15:15:00,39.88,39.88,39.85,39.87,13300.0,39.88,39.88,39.85,39.87,13300.0
2013-12-23 15:20:00,39.87,39.88,39.86,39.87,9900.0,39.87,39.88,39.86,39.87,9900.0
2013-12-23 15:25:00,39.88,39.98,39.88,39.96,22000.0,39.88,39.98,39.88,39.96,22000.0
2013-12-23 15:30:00,39.97,40.01,39.97,40.01,15700.0,39.97,40.01,39.97,40.01,15700.0
2013-12-23 15:35:00,40.0,40.01,40.0,40.0,2500.0,40.0,40.01,40.0,40.0,2500.0
2013-12-23 15:40:00,40.01,40.02,39.98,39.98,14600.0,40.01,40.02,39.98,39.98,14600.0
2013-12-23 15:45:00,39.98,39.98,39.95,39.97,12000.0,39.98,39.98,39.95,39.97,12000.0
2013-12-23 15:50:00,39.96,40.0,39.93,39.99,23400.0,39.96,40.0,39.93,39.99,23400.0
2013-12-23 15:55:00,39.99,40.02,39.97,40.02,43400.0,39.99,40.02,39.97,40.02,43400.0
2013-12-24 09:30:00,39.76,40.0,39.58,39.96,22200.0,39.76,40.0,39.58,39.96,22200.0
2013-12-24 09:35:00,39.97,40.04,39.87,39.99,5400.0,39.97,40.04,39.87,39.99,5400.0
2013-12-24 09:40:00,39.96,40.14,39.96,40.14,3700.0,39.96,40.14,39.96,40.14,3700.0
2013-12-24 09:45:00,40.14,40.14,40.06,40.08,5100.0,40.14,40.14,40.06,40.08,5100.0
2013-12-24 09:50:00,40.09,40.09,40.06,40.06,1800.0,40.09,40.09,40.06,40.06,1800.0
2013-12-24 09:55:00,40.07,40.09,40.01,40.04,157200.0,40.07,40.09,40.01,40.04,157200.0
2013-12-24 10:00:00,40.04,40.07,40.04,40.07,9200.0,40.04,40.07,40.04,40.07,9200.0
2013-12-24 10:05:00,40.07,40.12,40.07,40.12,7800.0,40.07,40.12,40.07,40.12,7800.0
2013-12-24 10:10:00,40.12,40.14,40.12,40.12,5000.0,40.12,40.14,40.12,40.12,5000.0
2013-12-24 10:15:00,40.13,40.18,40.11,40.13,9000.0,40.13,40.18,40.11,40.13,9000.0
2013-12-24 10:20:00,40.14,40.18,40.14,40.15,1600.0,40.14,40.18,40.14,40.15,1600.0
2013-12-24 10:25:00,40.15,40.16,40.11,40.13,9100.0,40.15,40.16,40.11,40.13,9100.0
2013-12-24 10:30:00,40.13,40.16,40.13,40.16,1700.0,40.13,40.16,40.13,40.16,1700.0
2013-12-24 10:35:00,40.16,40.16,40.13,40.14,4900.0,40.16,40.16,40.13,40.14,4900.0
2013-12-24 10:40:00,40.14,40.15,40.08,40.08,5900.0,40.14,40.15,40.08,40.08,5900.0
2013-12-24 10:45:00,40.1,40.1,40.06,40.08,2100.0,40.1,40.1,40.06,40.08,2100.0
2013-12-24 10:50:00,40.07,40.07,40.03,40.05,5000.0,40.07,40.07,40.03,40.05,5000.0
2013-12-24 10:55:00,40.06,40.1,40.05,40.08,5300.0,40.06,40.1,40.05,40.08,5300.0
2013-12-24 11:00:00,40.09,40.09,40.05,40.07,9300.0,40.09,40.09,40.05,40.07,9300.0
2013-12-24 11:05:00,40.07,40.07,40.02,40.06,8800.0,40.07,40.07,40.02,40.06,8800.0
2013-12-24 11:10:00,40.06,40.09,40.06,40.09,2800.0,40.06,40.09,40.06,40.09,2800.0
2013-12-24 11:15:00,40.09,40.11,40.07,40.11,11700.0,40.09,40.11,40.07,40.11,11700.0
2013-12-24 11:20:00,40.11,40.15,40.11,40.15,4800.0,40.11,40.15,40.11,40.15,4800.0
2013-12-24 11:25:00,40.15,40.16,40.13,40.16,3000.0,40.15,40.16,40.13,40.16,3000.0
2013-12-24 11:30:00,40.16,40.19,40.15,40.19,2900.0,40.16,40.19,40.15,40.19,2900.0
2013-12-24 11:35:00,40.19,40.19,40.15,40.16,3700.0,40.19,40.19,40.15,40.16,3700.0
2013-12-24 11:40:00,40.15,40.15,40.12,40.14,3700.0,40.15,40.15,40.12,40.14,3700.0
2013-12-24 11:45:00,40.15,40.16,40.14,40.15,1100.0,40.15,40.16,40.14,40.15,1100.0
2013-12-24 11:50:00,40.16,40.16,40.14,40.16,3500.0,40.16,40.16,40.14,40.16,3500.0
2013-12-24 11:55:00,40.13,40.16,40.13,40.14,2200.0,40.13,40.16,40.13,40.14,2200.0
2013-12-24 12:00:00,40.14,40.15,40.11,40.11,6000.0,40.14,40.15,40.11,40.11,6000.0
2013-12-24 12:05:00,40.1,40.11,40.07,40.08,5600.0,40.1,40.11,40.07,40.08,5600.0
2013-12-24 12:10:00,40.08,40.1,40.06,40.07,2200.0,40.08,40.1,40.06,40.07,2200.0
2013-12-24 12:15:00,40.08,40.09,40.07,40.07,1100.0,40.08,40.09,40.07,40.07,1100.0
2013-12-24 12:20:00,40.09,40.1,40.03,40.04,8600.0,40.09,40.1,40.03,40.04,8600.0
2013-12-24 12:25:00,40.09,40.1,40.04,40.07,31600.0,40.09,40.1,40.04,40.07,31600.0
2013-12-24 12:30:00,40.09,40.1,40.07,40.08,3500.0,40.09,40.1,40.07,40.08,3500.0
2013-12-24 12:35:00,40.09,40.12,40.09,40.11,10600.0,40.09,40.12,40.09,40.11,10600.0
2013-12-24 12:40:00,40.11,40.11,40.08,40.1,8800.0,40.11,40.11,40.08,40.1,8800.0
2013-12-24 12:45:00,40.1,40.12,40.08,40.08,5400.0,40.1,40.12,40.08,40.08,5400.0
2013-12-24 12:50:00,40.08,40.08,40.04,40.06,6900.0,40.08,40.08,40.04,40.06,6900.0
2013-12-24 12:55:00,40.07,40.09,40.02,40.06,31900.0,40.07,40.09,40.02,40.06,31900.0
2013-12-26 09:30:00,40.08,40.15,40.0,40.14,7800.0,40.08,40.15,40.0,40.14,7800.0
2013-12-26 09:35:00,40.14,40.22,40.07,40.07,6800.0,40.14,40.22,40.07,40.07,6800.0
2013-12-26 09:40:00,40.17,40.22,40.17,40.18,2300.0,40.17,40.22,40.17,40.18,2300.0
2013-12-26 09:45:00,40.21,40.25,40.14,40.17,7000.0,40.21,40.25,40.14,40.17,7000.0
2013-12-26 09:50:00,40.17,40.21,40.16,40.19,900.0,40.17,40.21,40.16,40.19,900.0
2013-12-26 09:55:00,40.19,40.21,40.09,40.1,4300.0,40.19,40.21,40.09,40.1,4300.0
2013-12-26 10:00:00,40.13,40.2,40.09,40.1,6200.0,40.13,40.2,40.09,40.1,6200.0
2013-12-26 10:05:00,40.09,40.15,40.07,40.11,9300.0,40.09,40.15,40.07,40.11,9300.0
2013-12-26 10:10:00,40.12,40.13,40.08,40.08,3000.0,40.12,40.13,40.08,40.08,3000.0
2013-12-26 10:15:00,40.07,40.07,40.04,40.04,3000.0,40.07,40.07,40.04,40.04,3000.0
2013-12-26 10:20:00,40.04,40.07,40.04,40.04,2700.0,40.04,40.07,40.04,40.04,2700.0
2013-12-26 10:25:00,40.04,40.08,40.02,40.02,6400.0,40.04,40.08,40.02,40.02,6400.0
2013-12-26 10:30:00,40.02,40.03,40.0,40.0,6700.0,40.02,40.03,40.0,40.0,6700.0
2013-12-26 10:35:00,40.0,40.03,39.99,40.03,2500.0,40.0,40.03,39.99,40.03,2500.0
2013-12-26 10:40:00,40.03,40.04,40.0,40.0,3700.0,40.03,40.04,40.0,40.0,3700.0
2013-12-26 10:45:00,40.04,40.05,39.98,39.98,4100.0,40.04,40.05,39.98,39.98,4100.0
2013-12-26 10:50:00,40.0,40.0,39.96,39.98,5700.0,40.0,40.0,39.96,39.98,5700.0
2013-12-26 10:55:00,39.98,39.98,39.94,39.95,1700.0,39.98,39.98,39.94,39.95,1700.0
2013-12-26 11:00:00,39.98,39.98,39.96,39.96,2200.0,39.98,39.98,39.96,39.96,2200.0
2013-12-26 11:05:00,39.97,39.98,39.93,39.97,4900.0,39.97,39.98,39.93,39.97,4900.0
2013-12-26 11:10:00,39.97,39.99,39.96,39.99,5200.0,39.97,39.99,39.96,39.99,5200.0
2013-12-26 11:15:00,39.99,40.01,39.99,40.0,4200.0,39.99,40.01,39.99,40.0,4200.0
2013-12-26 11:20:00,39.99,40.0,39.94,39.97,7600.0,39.99,40.0,39.94,39.97,7600.0
2013-12-26 11:25:00,39.97,39.97,39.94,39.94,200.0,39.97,39.97,39.94,39.94,200.0
2013-12-26 11:30:00,39.96,39.96,39.94,39.94,7400.0,39.96,39.96,39.94,39.94,7400.0
2013-12-26 11:35:00,39.94,39.95,39.93,39.93,6300.0,39.94,39.95,39.93,39.93,6300.0
2013-12-26 11:40:00,39.94,39.96,39.91,39.93,17900.0,39.94,39.96,39.91,39.93,17900.0
2013-12-26 11:45:00,39.93,39.96,39.9,39.96,8400.0,39.93,39.96,39.9,39.96,8400.0
2013-12-26 11:50:00,39.96,39.96,39.9,39.93,4500.0,39.96,39.96,39.9,39.93,4500.0
2013-12-26 11:55:00,39.93,39.94,39.93,39.93,3500.0,39.93,39.94,39.93,39.93,3500.0
2013-12-26 12:00:00,39.94,39.95,39.94,39.95,2200.0,39.94,39.95,39.94,39.95,2200.0
2013-12-26 12:05:00,39.95,39.96,39.95,39.96,800.0,39.95,39.96,39.95,39.96,800.0
2013-12-26 12:10:00,39.96,39.97,39.94,39.97,2300.0,39.96,39.97,39.94,39.97,2300.0
2013-12-26 12:15:00,39.95,39.95,39.9,39.92,5800.0,39.95,39.95,39.9,39.92,5800.0
2013-12-26 12:20:00,39.9,39.94,39.9,39.94,2200.0,39.9,39.94,39.9,39.94,2200.0
2013-12-26 12:25:00,39.94,39.94,39.88,39.92,5700.0,39.94,39.94,39.88,39.92,5700.0
2013-12-26 12:30:00,39.93,39.93,39.91,39.91,1600.0,39.93,39.93,39.91,39.91,1600.0
2013-12-26 12:35:00,39.92,39.93,39.91,39.92,1700.0,39.92,39.93,39.91,39.92,1700.0
2013-12-26 12:40:00,39.92,39.94,39.9,39.91,4200.0,39.92,39.94,39.9,39.91,4200.0
2013-12-26 12:45:00,39.93,39.94,39.92,39.93,2000.0,39.93,39.94,39.92,39.93,2000.0
2013-12-26 12:50:00,39.93,39.94,39.91,39.91,1900.0,39.93,39.94,39.91,39.91,1900.0
2013-12-26 12:55:00,39.92,39.94,39.91,39.93,5600.0,39.92,39.94,39.91,39.93,5600.0
2013-12-26 13:00:00,39.94,39.95,39.94,39.94,1700.0,39.94,39.95,39.94,39.94,1700.0
2013-12-26 13:05:00,39.95,39.98,39.93,39.98,1600.0,39.95,39.98,39.93,39.98,1600.0
2013-12-26 13:10:00,39.97,39.97,39.96,39.97,1800.0,39.97,39.97,39.96,39.97,1800.0
2013-12-26 13:15:00,39.98,39.98,39.94,39.96,5100.0,39.98,39.98,39.94,39.96,5100.0
2013-12-26 13:20:00,39.97,39.98,39.96,39.97,2500.0,39.97,39.98,39.96,39.97,2500.0
2013-12-26 13:25:00,39.96,39.96,39.94,39.94,4300.0,39.96,39.96,39.94,39.94,4300.0
2013-12-26 13:30:00,39.94,39.98,39.94,39.98,1900.0,39.94,39.98,39.94,39.98,1900.0
2013-12-26 13:35:00,39.98,39.98,39.94,39.96,12300.0,39.98,39.98,39.94,39.96,12300.0
2013-12-26 13:40:00,39.97,39.98,39.97,39.98,2000.0,39.97,39.98,39.97,39.98,2000.0
2013-12-26 13:45:00,39.98,39.98,39.97,39.97,2100.0,39.98,39.98,39.97,39.97,2100.0
2013-12-26 13:50:00,39.97,39.98,39.97,39.97,900.0,39.97,39.98,39.97,39.97,900.0
2013-12-26 13:55:00,39.97,39.98,39.94,39.96,4700.0,39.97,39.98,39.94,39.96,4700.0
2013-12-26 14:00:00,39.97,39.97,39.96,39.96,5400.0,39.97,39.97,39.96,39.96,5400.0
2013-12-26 14:05:00,39.97,39.98,39.96,39.96,6200.0,39.97,39.98,39.96,39.96,6200.0
2013-12-26 14:10:00,39.97,39.98,39.97,39.97,400.0,39.97,39.98,39.97,39.97,400.0
2013-12-26 14:15:00,39.97,39.97,39.97,39.97,3000.0,39.97,39.97,39.97,39.97,3000.0
2013-12-26 14:20:00,39.98,39.98,39.96,39.98,2700.0,39.98,39.98,39.96,39.98,2700.0
2013-12-26 14:25:00,39.96,39.98,39.96,39.97,800.0,39.96,39.98,39.96,39.97,800.0
2013-12-26 14:30:00,39.97,39.98,39.96,39.97,5400.0,39.97,39.98,39.96,39.97,5400.0
2013-12-26 14:35:00,39.97,39.97,39.96,39.96,2600.0,39.97,39.97,39.96,39.96,2600.0
2013-12-26 14:40:00,39.97,39.97,39.94,39.94,4000.0,39.97,39.97,39.94,39.94,4000.0
2013-12-26 14:45:00,39.93,39.96,39.92,39.96,9400.0,39.93,39.96,39.92,39.96,9400.0
2013-12-26 14:50:00,39.96,39.99,39.96,39.98,5000.0,39.96,39.99,39.96,39.98,5000.0
2013-12-26 14:55:00,39.98,39.99,39.97,39.97,3300.0,39.98,39.99,39.97,39.97,3300.0
2013-12-26 15:00:00,39.98,39.98,39.97,39.98,700.0,39.98,39.98,39.97,39.98,700.0
2013-12-26 15:05:00,39.98,39.98,39.97,39.98,2400.0,39.98,39.98,39.97,39.98,2400.0
2013-12-26 15:10:00,39.98,39.98,39.96,39.96,4200.0,39.98,39.98,39.96,39.96,4200.0
2013-12-26 15:15:00,39.96,39.97,39.94,39.96,6900.0,39.96,39.97,39.94,39.96,6900.0
2013-12-26 15:20:00,39.96,39.96,39.93,39.93,5200.0,39.96,39.96,39.93,39.93,5200.0
2013-12-26 15:25:00,39.94,39.95,39.92,39.95,13200.0,39.94,39.95,39.92,39.95,13200.0
2013-12-26 15:30:00,39.96,39.97,39.95,39.96,6800.0,39.96,39.97,39.95,39.96,6800.0
2013-12-26 15:35:00,39.96,39.96,39.94,39.96,7900.0,39.96,39.96,39.94,39.96,7900.0
2013-12-26 15:40:00,39.96,39.96,39.93,39.94,16600.0,39.96,39.96,39.93,39.94,16600.0
2013-12-26 15:45:00,39.94,39.96,39.93,39.95,17300.0,39.94,39.96,39.93,39.95,17300.0
2013-12-26 15:50:00,39.96,39.98,39.95,39.95,33000.0,39.96,39.98,39.95,39.95,33000.0
2013-12-26 15:55:00,39.95,39.98,39.94,39.98,54400.0,39.95,39.98,39.94,39.98,54400.0
2013-12-27 09:30:00,40.0,40.03,39.98,40.03,4500.0,40.0,40.03,39.98,40.03,4500.0
2013-12-27 09:35:00,40.0,40.08,40.0,40.02,14200.0,40.0,40.08,40.0,40.02,14200.0
2013-12-27 09:40:00,40.04,40.09,40.03,40.05,3800.0,40.04,40.09,40.03,40.05,3800.0
2013-12-27 09:45:00,40.08,40.1,40.03,40.09,8800.0,40.08,40.1,40.03,40.09,8800.0
2013-12-27 09:50:00,40.1,40.11,40.04,40.07,11000.0,40.1,40.11,40.04,40.07,11000.0
2013-12-27 09:55:00,40.1,40.13,40.1,40.11,2500.0,40.1,40.13,40.1,40.11,2500.0
2013-12-27 10:00:00,40.1,40.17,40.1,40.14,7000.0,40.1,40.17,40.1,40.14,7000.0
2013-12-27 10:05:00,40.15,40.19,40.15,40.18,4200.0,40.15,40.19,40.15,40.18,4200.0
2013-12-27 10:10:00,40.17,40.17,40.1,40.1,1600.0,40.17,40.17,40.1,40.1,1600.0
2013-12-27 10:15:00,40.11,40.12,40.09,40.12,2300.0,40.11,40.12,40.09,40.12,2300.0
2013-12-27 10:20:00,40.12,40.12,40.09,40.09,2400.0,40.12,40.12,40.09,40.09,2400.0
2013-12-27 10:25:00,40.09,40.1,40.09,40.1,1600.0,40.09,40.1,40.09,40.1,1600.0
2013-12-27 10:30:00,40.1,40.12,40.07,40.09,5800.0,40.1,40.12,40.07,40.09,5800.0
2013-12-27 10:35:00,40.09,40.1,40.09,40.1,2500.0,40.09,40.1,40.09,40.1,2500.0
2013-12-27 10:40:00,40.1,40.15,40.08,40.15,9700.0,40.1,40.15,40.08,40.15,9700.0
2013-12-27 10:45:00,40.15,40.15,40.12,40.13,6300.0,40.15,40.15,40.12,40.13,6300.0
2013-12-27 10:50:00,40.12,40.17,40.12,40.15,6300.0,40.12,40.17,40.12,40.15,6300.0
2013-12-27 10:55:00,40.16,40.19,40.15,40.18,6900.0,40.16,40.19,40.15,40.18,6900.0
2013-12-27 11:00:00,40.17,40.2,40.16,40.17,5800.0,40.17,40.2,40.16,40.17,5800.0
2013-12-27 11:05:00,40.2,40.22,40.2,40.21,3900.0,40.2,40.22,40.2,40.21,3900.0
2013-12-27 11:10:00,40.21,40.21,40.18,40.2,4200.0,40.21,40.21,40.18,40.2,4200.0
2013-12-27 11:15:00,40.19,40.26,40.19,40.24,9100.0,40.19,40.26,40.19,40.24,9100.0
2013-12-27 11:20:00,40.25,40.26,40.23,40.25,4500.0,40.25,40.26,40.23,40.25,4500.0
2013-12-27 11:25:00,40.24,40.28,40.21,40.28,3900.0,40.24,40.28,40.21,40.28,3900.0
2013-12-27 11:30:00,40.28,40.3,40.26,40.29,7100.0,40.28,40.3,40.26,40.29,7100.0
2013-12-27 11:35:00,40.3,40.3,40.27,40.27,3400.0,40.3,40.3,40.27,40.27,3400.0
2013-12-27 11:40:00,40.25,40.27,40.25,40.27,200.0,40.25,40.27,40.25,40.27,200.0
2013-12-27 11:45:00,40.26,40.26,40.22,40.26,6800.0,40.26,40.26,40.22,40.26,6800.0
2013-12-27 11:50:00,40.26,40.3,40.26,40.3,3500.0,40.26,40.3,40.26,40.3,3500.0
2013-12-27 11:55:00,40.29,40.29,40.28,40.29,2700.0,40.29,40.29,40.28,40.29,2700.0
2013-12-27 12:00:00,40.29,40.29,40.25,40.26,3400.0,40.29,40.29,40.25,40.26,3400.0
2013-12-27 12:05:00,40.26,40.27,40.25,40.27,1600.0,40.26,40.27,40.25,40.27,1600.0
2013-12-27 12:10:00,40.26,40.26,40.24,40.25,4700.0,40.26,40.26,40.24,40.25,4700.0
2013-12-27 12:15:00,40.24,40.24,40.21,40.21,4000.0,40.24,40.24,40.21,40.21,4000.0
2013-12-27 12:20:00,40.22,40.23,40.22,40.23,1800.0,40.22,40.23,40.22,40.23,1800.0
2013-12-27 12:25:00,40.22,40.23,40.21,40.22,2000.0,40.22,40.23,40.21,40.22,2000.0
2013-12-27 12:30:00,40.22,40.22,40.15,40.21,29400.0,40.22,40.22,40.15,40.21,29400.0
2013-12-27 12:35:00,40.22,40.27,40.21,40.26,23000.0,40.22,40.27,40.21,40.26,23000.0
2013-12-27 12:40:00,40.26,40.26,40.22,40.23,10400.0,40.26,40.26,40.22,40.23,10400.0
2013-12-27 12:45:00,40.23,40.23,40.19,40.2,3300.0,40.23,40.23,40.19,40.2,3300.0
2013-12-27 12:50:00,40.21,40.22,40.2,40.21,3800.0,40.21,40.22,40.2,40.21,3800.0
2013-12-27 12:55:00,40.21,40.23,40.2,40.23,4600.0,40.21,40.23,40.2,40.23,4600.0
2013-12-27 13:00:00,40.23,40.23,40.21,40.21,2900.0,40.23,40.23,40.21,40.21,2900.0
2013-12-27 13:05:00,40.22,40.23,40.2,40.2,2800.0,40.22,40.23,40.2,40.2,2800.0
2013-12-27 13:10:00,40.19,40.19,40.17,40.19,600.0,40.19,40.19,40.17,40.19,600.0
2013-12-27 13:15:00,40.19,40.19,40.16,40.17,3300.0,40.19,40.19,40.16,40.17,3300.0
2013-12-27 13:20:00,40.17,40.18,40.15,40.15,2500.0,40.17,40.18,40.15,40.15,2500.0
2013-12-27 13:25:00,40.15,40.18,40.14,40.16,2800.0,40.15,40.18,40.14,40.16,2800.0
2013-12-27 13:30:00,40.16,40.17,40.15,40.15,6700.0,40.16,40.17,40.15,40.15,6700.0
2013-12-27 13:35:00,40.15,40.19,40.15,40.18,2500.0,40.15,40.19,40.15,40.18,2500.0
2013-12-27 13:40:00,40.18,40.18,40.13,40.18,12300.0,40.18,40.18,40.13,40.18,12300.0
2013-12-27 13:45:00,40.17,40.21,40.17,40.21,3900.0,40.17,40.21,40.17,40.21,3900.0
2013-12-27 13:50:00,40.2,40.23,40.19,40.23,3600.0,40.2,40.23,40.19,40.23,3600.0
2013-12-27 13:55:00,40.23,40.24,40.23,40.24,2800.0,40.23,40.24,40.23,40.24,2800.0
2013-12-27 14:00:00,40.24,40.24,40.21,40.21,5300.0,40.24,40.24,40.21,40.21,5300.0
2013-12-27 14:05:00,40.21,40.21,40.2,40.21,4400.0,40.21,40.21,40.2,40.21,4400.0
2013-12-27 14:10:00,40.22,40.23,40.21,40.22,4300.0,40.22,40.23,40.21,40.22,4300.0
2013-12-27 14:15:00,40.21,40.21,40.19,40.21,6300.0,40.21,40.21,40.19,40.21,6300.0
2013-12-27 14:20:00,40.21,40.22,40.2,40.22,7800.0,40.21,40.22,40.2,40.22,7800.0
2013-12-27 14:25:00,40.23,40.23,40.21,40.23,1900.0,40.23,40.23,40.21,40.23,1900.0
2013-12-27 14:30:00,40.23,40.23,40.2,40.2,6200.0,40.23,40.23,40.2,40.2,6200.0
2013-12-27 14:35:00,40.21,40.23,40.2,40.22,5300.0,40.21,40.23,40.2,40.22,5300.0
2013-12-27 14:40:00,40.23,40.23,40.22,40.23,4000.0,40.23,40.23,40.22,40.23,4000.0
2013-12-27 14:45:00,40.24,40.26,40.23,40.26,6000.0,40.24,40.26,40.23,40.26,6000.0
2013-12-27 14:50:00,40.27,40.27,40.25,40.26,1500.0,40.27,40.27,40.25,40.26,1500.0
2013-12-27 14:55:00,40.25,40.26,40.23,40.23,13600.0,40.25,40.26,40.23,40.23,13600.0
2013-12-27 15:00:00,40.24,40.26,40.23,40.26,5300.0,40.24,40.26,40.23,40.26,5300.0
2013-12-27 15:05:00,40.26,40.27,40.26,40.26,5600.0,40.26,40.27,40.26,40.26,5600.0
2013-12-27 15:10:00,40.26,40.27,40.23,40.24,9900.0,40.26,40.27,40.23,40.24,9900.0
2013-12-27 15:15:00,40.23,40.23,40.21,40.22,4300.0,40.23,40.23,40.21,40.22,4300.0
2013-12-27 15:20:00,40.23,40.24,40.23,40.23,1900.0,40.23,40.24,40.23,40.23,1900.0
2013-12-27 15:25:00,40.24,40.25,40.22,40.25,8100.0,40.24,40.25,40.22,40.25,8100.0
2013-12-27 15:30:00,40.25,40.25,40.24,40.25,3000.0,40.25,40.25,40.24,40.25,3000.0
2013-12-27 15:35:00,40.25,40.27,40.25,40.25,7900.0,40.25,40.27,40.25,40.25,7900.0
2013-12-27 15:40:00,40.25,40.26,40.25,40.26,12100.0,40.25,40.26,40.25,40.26,12100.0
2013-12-27 15:45:00,40.25,40.26,40.25,40.25,20600.0,40.25,40.26,40.25,40.25,20600.0
2013-12-27 15:50:00,40.25,40.25,40.23,40.23,9200.0,40.25,40.25,40.23,40.23,9200.0
2013-12-27 15:55:00,40.23,40.24,40.16,40.17,32800.0,40.23,40.24,40.16,40.17,32800.0
2013-12-30 09:30:00,40.1,40.19,40.04,40.17,5500.0,40.1,40.19,40.04,40.17,5500.0
2013-12-30 09:35:00,40.12,40.19,40.12,40.18,4100.0,40.12,40.19,40.12,40.18,4100.0
2013-12-30 09:40:00,40.23,40.23,40.17,40.23,3800.0,40.23,40.23,40.17,40.23,3800.0
2013-12-30 09:45:00,40.12,40.21,40.11,40.2,2500.0,40.12,40.21,40.11,40.2,2500.0
2013-12-30 09:50:00,40.2,40.29,40.2,40.28,8700.0,40.2,40.29,40.2,40.28,8700.0
2013-12-30 09:55:00,40.28,40.28,40.21,40.26,8000.0,40.28,40.28,40.21,40.26,8000.0
2013-12-30 10:00:00,40.28,40.3,40.26,40.28,7000.0,40.28,40.3,40.26,40.28,7000.0
2013-12-30 10:05:00,40.29,40.32,40.26,40.26,10300.0,40.29,40.32,40.26,40.26,10300.0
2013-12-30 10:10:00,40.25,40.28,40.24,40.26,4800.0,40.25,40.28,40.24,40.26,4800.0
2013-12-30 10:15:00,40.26,40.28,40.25,40.28,12700.0,40.26,40.28,40.25,40.28,12700.0
2013-12-30 10:20:00,40.26,40.3,40.26,40.28,14400.0,40.26,40.3,40.26,40.28,14400.0
2013-12-30 10:25:00,40.29,40.31,40.29,40.31,800.0,40.29,40.31,40.29,40.31,800.0
2013-12-30 10:30:00,40.31,40.31,40.27,40.31,7500.0,40.31,40.31,40.27,40.31,7500.0
2013-12-30 10:35:00,40.31,40.31,40.29,40.29,1300.0,40.31,40.31,40.29,40.29,1300.0
2013-12-30 10:40:00,40.29,40.29,40.29,40.29,100.0,40.29,40.29,40.29,40.29,100.0
2013-12-30 10:45:00,40.31,40.32,40.3,40.3,3000.0,40.31,40.32,40.3,40.3,3000.0
2013-12-30 10:50:00,40.31,40.31,40.27,40.29,2000.0,40.31,40.31,40.27,40.29,2000.0
2013-12-30 10:55:00,40.29,40.3,40.28,40.28,1400.0,40.29,40.3,40.28,40.28,1400.0
2013-12-30 11:00:00,40.29,40.32,40.28,40.3,5800.0,40.29,40.32,40.28,40.3,5800.0
2013-12-30 11:05:00,40.31,40.32,40.28,40.32,13500.0,40.31,40.32,40.28,40.32,13500.0
2013-12-30 11:10:00,40.32,40.32,40.28,40.32,13700.0,40.32,40.32,40.28,40.32,13700.0
2013-12-30 11:15:00,40.32,40.33,40.3,40.3,5500.0,40.32,40.33,40.3,40.3,5500.0
2013-12-30 11:20:00,40.31,40.31,40.27,40.28,2600.0,40.31,40.31,40.27,40.28,2600.0
2013-12-30 11:25:00,40.28,40.28,40.24,40.25,4400.0,40.28,40.28,40.24,40.25,4400.0
2013-12-30 11:30:00,40.26,40.3,40.26,40.3,8400.0,40.26,40.3,40.26,40.3,8400.0
2013-12-30 11:35:00,40.3,40.3,40.26,40.27,4100.0,40.3,40.3,40.26,40.27,4100.0
2013-12-30 11:40:00,40.28,40.28,40.26,40.26,1000.0,40.28,40.28,40.26,40.26,1000.0
2013-12-30 11:45:00,40.28,40.29,40.28,40.28,2400.0,40.28,40.29,40.28,40.28,2400.0
2013-12-30 11:50:00,40.29,40.3,40.27,40.29,1900.0,40.29,40.3,40.27,40.29,1900.0
2013-12-30 11:55:00,40.29,40.3,40.29,40.29,1800.0,40.29,40.3,40.29,40.29,1800.0
2013-12-30 12:00:00,40.29,40.29,40.27,40.28,3000.0,40.29,40.29,40.27,40.28,3000.0
2013-12-30 12:05:00,40.29,40.3,40.29,40.29,2700.0,40.29,40.3,40.29,40.29,2700.0
2013-12-30 12:10:00,40.28,40.28,40.26,40.27,2900.0,40.28,40.28,40.26,40.27,2900.0
2013-12-30 12:15:00,40.28,40.29,40.28,40.28,2600.0,40.28,40.29,40.28,40.28,2600.0
2013-12-30 12:20:00,40.28,40.29,40.28,40.29,600.0,40.28,40.29,40.28,40.29,600.0
2013-12-30 12:25:00,40.29,40.29,40.26,40.28,1300.0,40.29,40.29,40.26,40.28,1300.0
2013-12-30 12:30:00,40.26,40.27,40.25,40.26,15300.0,40.26,40.27,40.25,40.26,15300.0
2013-12-30 12:35:00,40.26,40.35,40.26,40.35,39100.0,40.26,40.35,40.26,40.35,39100.0
2013-12-30 12:40:00,40.33,40.47,40.33,40.46,14900.0,40.33,40.47,40.33,40.46,14900.0
2013-12-30 12:45:00,40.47,40.5,40.43,40.47,19800.0,40.47,40.5,40.43,40.47,19800.0
2013-12-30 12:50:00,40.47,40.47,40.44,40.45,6800.0,40.47,40.47,40.44,40.45,6800.0
2013-12-30 12:55:00,40.46,40.47,40.45,40.46,5100.0,40.46,40.47,40.45,40.46,5100.0
2013-12-30 13:00:00,40.46,40.47,40.45,40.46,2800.0,40.46,40.47,40.45,40.46,2800.0
2013-12-30 13:05:00,40.45,40.47,40.44,40.44,5800.0,40.45,40.47,40.44,40.44,5800.0
2013-12-30 13:10:00,40.45,40.5,40.45,40.5,5700.0,40.45,40.5,40.45,40.5,5700.0
2013-12-30 13:15:00,40.5,40.51,40.49,40.51,5800.0,40.5,40.51,40.49,40.51,5800.0
2013-12-30 13:20:00,40.51,40.53,40.5,40.52,3100.0,40.51,40.53,40.5,40.52,3100.0
2013-12-30 13:25:00,40.52,40.52,40.5,40.51,4900.0,40.52,40.52,40.5,40.51,4900.0
2013-12-30 13:30:00,40.51,40.51,40.5,40.5,3000.0,40.51,40.51,40.5,40.5,3000.0
2013-12-30 13:35:00,40.51,40.51,40.49,40.5,5700.0,40.51,40.51,40.49,40.5,5700.0
2013-12-30 13:40:00,40.5,40.5,40.47,40.49,9100.0,40.5,40.5,40.47,40.49,9100.0
2013-12-30 13:45:00,40.48,40.52,40.48,40.52,3800.0,40.48,40.52,40.48,40.52,3800.0
2013-12-30 13:50:00,40.51,40.54,40.51,40.54,2000.0,40.51,40.54,40.51,40.54,2000.0
2013-12-30 13:55:00,40.54,40.55,40.53,40.54,7900.0,40.54,40.55,40.53,40.54,7900.0
2013-12-30 14:00:00,40.53,40.55,40.53,40.54,4300.0,40.53,40.55,40.53,40.54,4300.0
2013-12-30 14:05:00,40.52,40.55,40.52,40.55,5000.0,40.52,40.55,40.52,40.55,5000.0
2013-12-30 14:10:00,40.55,40.55,40.53,40.54,4000.0,40.55,40.55,40.53,40.54,4000.0
2013-12-30 14:15:00,40.54,40.55,40.53,40.55,10400.0,40.54,40.55,40.53,40.55,10400.0
2013-12-30 14:20:00,40.54,40.55,40.54,40.55,3200.0,40.54,40.55,40.54,40.55,3200.0
2013-12-30 14:25:00,40.55,40.55,40.51,40.55,5300.0,40.55,40.55,40.51,40.55,5300.0
2013-12-30 14:30:00,40.55,40.56,40.54,40.55,5000.0,40.55,40.56,40.54,40.55,5000.0
2013-12-30 14:35:00,40.56,40.56,40.54,40.56,3400.0,40.56,40.56,40.54,40.56,3400.0
2013-12-30 14:40:00,40.57,40.57,40.55,40.56,5900.0,40.57,40.57,40.55,40.56,5900.0
2013-12-30 14:45:00,40.56,40.58,40.55,40.58,4200.0,40.56,40.58,40.55,40.58,4200.0
2013-12-30 14:50:00,40.57,40.6,40.57,40.6,3900.0,40.57,40.6,40.57,40.6,3900.0
2013-12-30 14:55:00,40.6,40.6,40.58,40.59,3200.0,40.6,40.6,40.58,40.59,3200.0
2013-12-30 15:00:00,40.59,40.59,40.56,40.57,7800.0,40.59,40.59,40.56,40.57,7800.0
2013-12-30 15:05:00,40.57,40.57,40.55,40.55,8200.0,40.57,40.57,40.55,40.55,8200.0
2013-12-30 15:10:00,40.55,40.57,40.53,40.53,9000.0,40.55,40.57,40.53,40.53,9000.0
2013-12-30 15:15:00,40.53,40.53,40.52,40.53,3400.0,40.53,40.53,40.52,40.53,3400.0
2013-12-30 15:20:00,40.52,40.55,40.5,40.55,14400.0,40.52,40.55,40.5,40.55,14400.0
2013-12-30 15:25:00,40.55,40.57,40.54,40.55,10000.0,40.55,40.57,40.54,40.55,10000.0
2013-12-30 15:30:00,40.55,40.56,40.54,40.55,18800.0,40.55,40.56,40.54,40.55,18800.0
2013-12-30 15:35:00,40.55,40.56,40.55,40.56,10000.0,40.55,40.56,40.55,40.56,10000.0
2013-12-30 15:40:00,40.55,40.59,40.55,40.59,18900.0,40.55,40.59,40.55,40.59,18900.0
2013-12-30 15:45:00,40.59,40.62,40.57,40.61,41700.0,40.59,40.62,40.57,40.61,41700.0
2013-12-30 15:50:00,40.6,40.61,40.6,40.61,33700.0,40.6,40.61,40.6,40.61,33700.0
2013-12-30 15:55:00,40.61,40.61,40.59,40.61,41400.0,40.61,40.61,40.59,40.61,41400.0
2013-12-31 09:30:00,40.59,40.78,40.42,40.59,4800.0,40.59,40.78,40.42,40.59,4800.0
2013-12-31 09:35:00,40.6,40.79,40.6,40.78,9400.0,40.6,40.79,40.6,40.78,9400.0
2013-12-31 09:40:00,40.78,40.78,40.68,40.68,5400.0,40.78,40.78,40.68,40.68,5400.0
2013-12-31 09:45:00,40.65,40.7,40.6,40.61,6700.0,40.65,40.7,40.6,40.61,6700.0
2013-12-31 09:50:00,40.61,40.69,40.61,40.69,4900.0,40.61,40.69,40.61,40.69,4900.0
2013-12-31 09:55:00,40.71,40.76,40.7,40.7,9300.0,40.71,40.76,40.7,40.7,9300.0
2013-12-31 10:00:00,40.68,40.74,40.67,40.67,7200.0,40.68,40.74,40.67,40.67,7200.0
2013-12-31 10:05:00,40.66,40.68,40.61,40.64,10000.0,40.66,40.68,40.61,40.64,10000.0
2013-12-31 10:10:00,40.64,40.67,40.64,40.64,4800.0,40.64,40.67,40.64,40.64,4800.0
2013-12-31 10:15:00,40.63,40.63,40.57,40.62,10800.0,40.63,40.63,40.57,40.62,10800.0
2013-12-31 10:20:00,40.62,40.62,40.6,40.62,6800.0,40.62,40.62,40.6,40.62,6800.0
2013-12-31 10:25:00,40.63,40.64,40.63,40.64,4500.0,40.63,40.64,40.63,40.64,4500.0
2013-12-31 10:30:00,40.63,40.64,40.6,40.62,9600.0,40.63,40.64,40.6,40.62,9600.0
2013-12-31 10:35:00,40.61,40.63,40.6,40.61,7100.0,40.61,40.63,40.6,40.61,7100.0
2013-12-31 10:40:00,40.59,40.6,40.59,40.59,1200.0,40.59,40.6,40.59,40.59,1200.0
2013-12-31 10:45:00,40.59,40.62,40.59,40.6,7400.0,40.59,40.62,40.59,40.6,7400.0
2013-12-31 10:50:00,40.59,40.61,40.58,40.61,3900.0,40.59,40.61,40.58,40.61,3900.0
2013-12-31 10:55:00,40.61,40.64,40.59,40.64,7700.0,40.61,40.64,40.59,40.64,7700.0
2013-12-31 11:00:00,40.65,40.68,40.65,40.66,5200.0,40.65,40.68,40.65,40.66,5200.0
2013-12-31 11:05:00,40.65,40.66,40.61,40.64,7500.0,40.65,40.66,40.61,40.64,7500.0
2013-12-31 11:10:00,40.65,40.65,40.6,40.6,4200.0,40.65,40.65,40.6,40.6,4200.0
2013-12-31 11:15:00,40.6,40.61,40.58,40.59,6700.0,40.6,40.61,40.58,40.59,6700.0
2013-12-31 11:20:00,40.59,40.61,40.59,40.61,8600.0,40.59,40.61,40.59,40.61,8600.0
2013-12-31 11:25:00,40.62,40.63,40.6,40.6,6200.0,40.62,40.63,40.6,40.6,6200.0
2013-12-31 11:30:00,40.61,40.61,40.59,40.6,3500.0,40.61,40.61,40.59,40.6,3500.0
2013-12-31 11:35:00,40.61,40.61,40.59,40.59,3200.0,40.61,40.61,40.59,40.59,3200.0
2013-12-31 11:40:00,40.6,40.61,40.59,40.6,9100.0,40.6,40.61,40.59,40.6,9100.0
2013-12-31 11:45:00,40.61,40.61,40.59,40.61,6500.0,40.61,40.61,40.59,40.61,6500.0
2013-12-31 11:50:00,40.61,40.61,40.59,40.6,7800.0,40.61,40.61,40.59,40.6,7800.0
2013-12-31 11:55:00,40.61,40.61,40.59,40.61,6800.0,40.61,40.61,40.59,40.61,6800.0
2013-12-31 12:00:00,40.61,40.61,40.59,40.6,4700.0,40.61,40.61,40.59,40.6,4700.0
2013-12-31 12:05:00,40.6,40.62,40.59,40.62,8400.0,40.6,40.62,40.59,40.62,8400.0
2013-12-31 12:10:00,40.62,40.63,40.6,40.61,1800.0,40.62,40.63,40.6,40.61,1800.0
2013-12-31 12:15:00,40.61,40.62,40.59,40.61,7000.0,40.61,40.62,40.59,40.61,7000.0
2013-12-31 12:20:00,40.59,40.61,40.58,40.6,2900.0,40.59,40.61,40.58,40.6,2900.0
2013-12-31 12:25:00,40.6,40.61,40.59,40.61,4300.0,40.6,40.61,40.59,40.61,4300.0
2013-12-31 12:30:00,40.61,40.63,40.61,40.62,4900.0,40.61,40.63,40.61,40.62,4900.0
2013-12-31 12:35:00,40.62,40.62,40.59,40.62,4300.0,40.62,40.62,40.59,40.62,4300.0
2013-12-31 12:40:00,40.61,40.61,40.58,40.58,2900.0,40.61,40.61,40.58,40.58,2900.0
2013-12-31 12:45:00,40.59,40.59,40.57,40.58,4800.0,40.59,40.59,40.57,40.58,4800.0
2013-12-31 12:50:00,40.59,40.6,40.57,40.57,7400.0,40.59,40.6,40.57,40.57,7400.0
2013-12-31 12:55:00,40.58,40.58,40.56,40.58,3100.0,40.58,40.58,40.56,40.58,3100.0
2013-12-31 13:00:00,40.58,40.58,40.54,40.54,2500.0,40.58,40.58,40.54,40.54,2500.0
2013-12-31 13:05:00,40.55,40.55,40.53,40.53,36200.0,40.55,40.55,40.53,40.53,36200.0
2013-12-31 13:10:00,40.52,40.54,40.52,40.53,1800.0,40.52,40.54,40.52,40.53,1800.0
2013-12-31 13:15:00,40.52,40.53,40.51,40.53,3000.0,40.52,40.53,40.51,40.53,3000.0
2013-12-31 13:20:00,40.53,40.55,40.53,40.55,5200.0,40.53,40.55,40.53,40.55,5200.0
2013-12-31 13:25:00,40.56,40.58,40.56,40.57,2100.0,40.56,40.58,40.56,40.57,2100.0
2013-12-31 13:30:00,40.58,40.58,40.56,40.56,3200.0,40.58,40.58,40.56,40.56,3200.0
2013-12-31 13:35:00,40.57,40.57,40.55,40.57,2800.0,40.57,40.57,40.55,40.57,2800.0
2013-12-31 13:40:00,40.57,40.57,40.57,40.57,3300.0,40.57,40.57,40.57,40.57,3300.0
2013-12-31 13:45:00,40.57,40.57,40.56,40.56,2300.0,40.57,40.57,40.56,40.56,2300.0
2013-12-31 13:50:00,40.55,40.57,40.55,40.57,2900.0,40.55,40.57,40.55,40.57,2900.0
2013-12-31 13:55:00,40.58,40.58,40.58,40.58,2700.0,40.58,40.58,40.58,40.58,2700.0
2013-12-31 14:00:00,40.57,40.58,40.56,40.56,3800.0,40.57,40.58,40.56,40.56,3800.0
2013-12-31 14:05:00,40.56,40.57,40.55,40.55,5500.0,40.56,40.57,40.55,40.55,5500.0
2013-12-31 14:10:00,40.54,40.54,40.52,40.52,6400.0,40.54,40.54,40.52,40.52,6400.0
2013-12-31 14:15:00,40.52,40.56,40.52,40.56,7000.0,40.52,40.56,40.52,40.56,7000.0
2013-12-31 14:20:00,40.55,40.6,40.55,40.58,4300.0,40.55,40.6,40.55,40.58,4300.0
2013-12-31 14:25:00,40.57,40.57,40.53,40.55,5300.0,40.57,40.57,40.53,40.55,5300.0
2013-12-31 14:30:00,40.54,40.56,40.54,40.56,8100.0,40.54,40.56,40.54,40.56,8100.0
2013-12-31 14:35:00,40.55,40.57,40.52,40.54,6600.0,40.55,40.57,40.52,40.54,6600.0
2013-12-31 14:40:00,40.54,40.55,40.54,40.55,900.0,40.54,40.55,40.54,40.55,900.0
2013-12-31 14:45:00,40.54,40.55,40.53,40.55,8000.0,40.54,40.55,40.53,40.55,8000.0
2013-12-31 14:50:00,40.55,40.55,40.54,40.54,4300.0,40.55,40.55,40.54,40.54,4300.0
2013-12-31 14:55:00,40.54,40.56,40.53,40.55,5100.0,40.54,40.56,40.53,40.55,5100.0
2013-12-31 15:00:00,40.55,40.57,40.55,40.55,5500.0,40.55,40.57,40.55,40.55,5500.0
2013-12-31 15:05:00,40.55,40.55,40.52,40.52,3700.0,40.55,40.55,40.52,40.52,3700.0
2013-12-31 15:10:00,40.51,40.53,40.5,40.51,3600.0,40.51,40.53,40.5,40.51,3600.0
2013-12-31 15:15:00,40.5,40.52,40.5,40.51,6100.0,40.5,40.52,40.5,40.51,6100.0
2013-12-31 15:20:00,40.51,40.53,40.51,40.52,3800.0,40.51,40.53,40.51,40.52,3800.0
2013-12-31 15:25:00,40.52,40.53,40.52,40.52,3100.0,40.52,40.53,40.52,40.52,3100.0
2013-12-31 15:30:00,40.52,40.55,40.52,40.54,9900.0,40.52,40.55,40.52,40.54,9900.0
2013-12-31 15:35:00,40.54,40.57,40.53,40.55,11500.0,40.54,40.57,40.53,40.55,11500.0
2013-12-31 15:40:00,40.56,40.58,40.54,40.57,8700.0,40.56,40.58,40.54,40.57,8700.0
2013-12-31 15:45:00,40.57,40.57,40.54,40.56,14500.0,40.57,40.57,40.54,40.56,14500.0
2013-12-31 15:50:00,40.56,40.57,40.54,40.55,15400.0,40.56,40.57,40.54,40.55,15400.0
2013-12-31 15:55:00,40.55,40.58,40.54,40.57,56700.0,40.55,40.58,40.54,40.57,56700.0
2014-01-02 09:30:00,40.33,40.49,40.06,40.37,14500.0,40.33,40.49,40.06,40.37,14500.0
2014-01-02 09:35:00,40.35,40.38,40.27,40.35,15900.0,40.35,40.38,40.27,40.35,15900.0
2014-01-02 09:40:00,40.33,40.43,40.28,40.42,15200.0,40.33,40.43,40.28,40.42,15200.0
2014-01-02 09:45:00,40.41,40.53,40.41,40.48,10300.0,40.41,40.53,40.41,40.48,10300.0
2014-01-02 09:50:00,40.48,40.54,40.43,40.54,26100.0,40.48,40.54,40.43,40.54,26100.0
2014-01-02 09:55:00,40.53,40.55,40.5,40.53,16000.0,40.53,40.55,40.5,40.53,16000.0
2014-01-02 10:00:00,40.47,40.57,40.39,40.43,16500.0,40.47,40.57,40.39,40.43,16500.0
2014-01-02 10:05:00,40.43,40.47,40.41,40.46,3000.0,40.43,40.47,40.41,40.46,3000.0
2014-01-02 10:10:00,40.48,40.59,40.48,40.56,6000.0,40.48,40.59,40.48,40.56,6000.0
2014-01-02 10:15:00,40.58,40.6,40.48,40.49,12700.0,40.58,40.6,40.48,40.49,12700.0
2014-01-02 10:20:00,40.47,40.47,40.39,40.39,5300.0,40.47,40.47,40.39,40.39,5300.0
2014-01-02 10:25:00,40.37,40.37,40.32,40.35,3300.0,40.37,40.37,40.32,40.35,3300.0
2014-01-02 10:30:00,40.32,40.33,40.24,40.25,16800.0,40.32,40.33,40.24,40.25,16800.0
2014-01-02 10:35:00,40.25,40.29,40.25,40.28,16600.0,40.25,40.29,40.25,40.28,16600.0
2014-01-02 10:40:00,40.3,40.34,40.27,40.34,18200.0,40.3,40.34,40.27,40.34,18200.0
2014-01-02 10:45:00,40.35,40.35,40.3,40.3,10400.0,40.35,40.35,40.3,40.3,10400.0
2014-01-02 10:50:00,40.31,40.33,40.3,40.3,4100.0,40.31,40.33,40.3,40.3,4100.0
2014-01-02 10:55:00,40.31,40.33,40.28,40.28,4000.0,40.31,40.33,40.28,40.28,4000.0
2014-01-02 11:00:00,40.29,40.31,40.27,40.28,5600.0,40.29,40.31,40.27,40.28,5600.0
2014-01-02 11:05:00,40.28,40.31,40.28,40.29,8400.0,40.28,40.31,40.28,40.29,8400.0
2014-01-02 11:10:00,40.29,40.3,40.29,40.3,7600.0,40.29,40.3,40.29,40.3,7600.0
2014-01-02 11:15:00,40.29,40.31,40.28,40.29,4000.0,40.29,40.31,40.28,40.29,4000.0
2014-01-02 11:20:00,40.29,40.31,40.28,40.3,5000.0,40.29,40.31,40.28,40.3,5000.0
2014-01-02 11:25:00,40.29,40.3,40.28,40.28,2500.0,40.29,40.3,40.28,40.28,2500.0
2014-01-02 11:30:00,40.28,40.29,40.27,40.28,6800.0,40.28,40.29,40.27,40.28,6800.0
2014-01-02 11:35:00,40.26,40.3,40.25,40.26,10400.0,40.26,40.3,40.25,40.26,10400.0
2014-01-02 11:40:00,40.25,40.3,40.25,40.28,17900.0,40.25,40.3,40.25,40.28,17900.0
2014-01-02 11:45:00,40.28,40.3,40.22,40.26,12600.0,40.28,40.3,40.22,40.26,12600.0
2014-01-02 11:50:00,40.22,40.25,40.17,40.2,16200.0,40.22,40.25,40.17,40.2,16200.0
2014-01-02 11:55:00,40.21,40.22,40.18,40.22,10900.0,40.21,40.22,40.18,40.22,10900.0
2014-01-02 12:00:00,40.22,40.3,40.22,40.3,17700.0,40.22,40.3,40.22,40.3,17700.0
2014-01-02 12:05:00,40.29,40.31,40.29,40.3,13400.0,40.29,40.31,40.29,40.3,13400.0
2014-01-02 12:10:00,40.31,40.31,40.28,40.28,7200.0,40.31,40.31,40.28,40.28,7200.0
2014-01-02 12:15:00,40.29,40.31,40.28,40.28,8600.0,40.29,40.31,40.28,40.28,8600.0
2014-01-02 12:20:00,40.29,40.31,40.27,40.31,1100.0,40.29,40.31,40.27,40.31,1100.0
2014-01-02 12:25:00,40.29,40.31,40.28,40.28,5800.0,40.29,40.31,40.28,40.28,5800.0
2014-01-02 12:30:00,40.29,40.29,40.26,40.29,3400.0,40.29,40.29,40.26,40.29,3400.0
2014-01-02 12:35:00,40.3,40.31,40.29,40.31,2600.0,40.3,40.31,40.29,40.31,2600.0
2014-01-02 12:40:00,40.31,40.31,40.27,40.27,4400.0,40.31,40.31,40.27,40.27,4400.0
2014-01-02 12:45:00,40.28,40.3,40.27,40.3,3600.0,40.28,40.3,40.27,40.3,3600.0
2014-01-02 12:50:00,40.3,40.31,40.29,40.3,3400.0,40.3,40.31,40.29,40.3,3400.0
2014-01-02 12:55:00,40.3,40.31,40.29,40.31,6200.0,40.3,40.31,40.29,40.31,6200.0
2014-01-02 13:00:00,40.3,40.31,40.29,40.3,6200.0,40.3,40.31,40.29,40.3,6200.0
2014-01-02 13:05:00,40.29,40.3,40.27,40.27,8300.0,40.29,40.3,40.27,40.27,8300.0
2014-01-02 13:10:00,40.25,40.27,40.24,40.26,14100.0,40.25,40.27,40.24,40.26,14100.0
2014-01-02 13:15:00,40.26,40.29,40.25,40.25,22100.0,40.26,40.29,40.25,40.25,22100.0
2014-01-02 13:20:00,40.25,40.27,40.24,40.27,9800.0,40.25,40.27,40.24,40.27,9800.0
2014-01-02 13:25:00,40.27,40.3,40.25,40.29,22000.0,40.27,40.3,40.25,40.29,22000.0
2014-01-02 13:30:00,40.29,40.29,40.26,40.26,21800.0,40.29,40.29,40.26,40.26,21800.0
2014-01-02 13:35:00,40.28,40.31,40.28,40.3,9900.0,40.28,40.31,40.28,40.3,9900.0
2014-01-02 13:40:00,40.3,40.31,40.28,40.3,5700.0,40.3,40.31,40.28,40.3,5700.0
2014-01-02 13:45:00,40.29,40.33,40.28,40.32,14900.0,40.29,40.33,40.28,40.32,14900.0
2014-01-02 13:50:00,40.32,40.33,40.3,40.3,2800.0,40.32,40.33,40.3,40.3,2800.0
2014-01-02 13:55:00,40.31,40.33,40.31,40.31,4700.0,40.31,40.33,40.31,40.31,4700.0
2014-01-02 14:00:00,40.33,40.39,40.33,40.39,21800.0,40.33,40.39,40.33,40.39,21800.0
2014-01-02 14:05:00,40.39,40.4,40.38,40.39,4900.0,40.39,40.4,40.38,40.39,4900.0
2014-01-02 14:10:00,40.38,40.39,40.36,40.39,6000.0,40.38,40.39,40.36,40.39,6000.0
2014-01-02 14:15:00,40.38,40.38,40.33,40.34,9600.0,40.38,40.38,40.33,40.34,9600.0
2014-01-02 14:20:00,40.33,40.37,40.33,40.35,10000.0,40.33,40.37,40.33,40.35,10000.0
2014-01-02 14:25:00,40.36,40.38,40.35,40.35,7300.0,40.36,40.38,40.35,40.35,7300.0
2014-01-02 14:30:00,40.35,40.36,40.35,40.36,3800.0,40.35,40.36,40.35,40.36,3800.0
2014-01-02 14:35:00,40.36,40.36,40.35,40.36,4100.0,40.36,40.36,40.35,40.36,4100.0
2014-01-02 14:40:00,40.36,40.39,40.36,40.38,6000.0,40.36,40.39,40.36,40.38,6000.0
2014-01-02 14:45:00,40.37,40.39,40.36,40.39,12700.0,40.37,40.39,40.36,40.39,12700.0
2014-01-02 14:50:00,40.38,40.39,40.36,40.36,6900.0,40.38,40.39,40.36,40.36,6900.0
2014-01-02 14:55:00,40.36,40.37,40.36,40.36,11300.0,40.36,40.37,40.36,40.36,11300.0
2014-01-02 15:00:00,40.37,40.38,40.36,40.36,8300.0,40.37,40.38,40.36,40.36,8300.0
2014-01-02 15:05:00,40.37,40.39,40.37,40.38,6700.0,40.37,40.39,40.37,40.38,6700.0
2014-01-02 15:10:00,40.39,40.39,40.38,40.39,800.0,40.39,40.39,40.38,40.39,800.0
2014-01-02 15:15:00,40.38,40.39,40.38,40.39,3700.0,40.38,40.39,40.38,40.39,3700.0
2014-01-02 15:20:00,40.39,40.4,40.38,40.4,10000.0,40.39,40.4,40.38,40.4,10000.0
2014-01-02 15:25:00,40.39,40.4,40.38,40.39,14200.0,40.39,40.4,40.38,40.39,14200.0
2014-01-02 15:30:00,40.38,40.4,40.38,40.4,17600.0,40.38,40.4,40.38,40.4,17600.0
2014-01-02 15:35:00,40.4,40.41,40.38,40.4,23300.0,40.4,40.41,40.38,40.4,23300.0
2014-01-02 15:40:00,40.4,40.41,40.4,40.4,8300.0,40.4,40.41,40.4,40.4,8300.0
2014-01-02 15:45:00,40.41,40.44,40.4,40.43,17800.0,40.41,40.44,40.4,40.43,17800.0
2014-01-02 15:50:00,40.42,40.42,40.4,40.4,23300.0,40.42,40.42,40.4,40.4,23300.0
2014-01-02 15:55:00,40.4,40.45,40.4,40.42,39200.0,40.4,40.45,40.4,40.42,39200.0
2014-01-03 09:30:00,40.51,40.55,40.33,40.54,12700.0,40.51,40.55,40.33,40.54,12700.0
2014-01-03 09:35:00,40.54,40.55,40.46,40.48,6000.0,40.54,40.55,40.46,40.48,6000.0
2014-01-03 09:40:00,40.47,40.52,40.46,40.46,2400.0,40.47,40.52,40.46,40.46,2400.0
2014-01-03 09:45:00,40.45,40.6,40.45,40.59,13600.0,40.45,40.6,40.45,40.59,13600.0
2014-01-03 09:50:00,40.58,40.66,40.57,40.58,26500.0,40.58,40.66,40.57,40.58,26500.0
2014-01-03 09:55:00,40.59,40.62,40.59,40.6,28700.0,40.59,40.62,40.59,40.6,28700.0
2014-01-03 10:00:00,40.6,40.7,40.58,40.67,57900.0,40.6,40.7,40.58,40.67,57900.0
2014-01-03 10:05:00,40.66,40.66,40.58,40.6,5600.0,40.66,40.66,40.58,40.6,5600.0
2014-01-03 10:10:00,40.59,40.64,40.59,40.64,12000.0,40.59,40.64,40.59,40.64,12000.0
2014-01-03 10:15:00,40.64,40.64,40.6,40.6,4800.0,40.64,40.64,40.6,40.6,4800.0
2014-01-03 10:20:00,40.61,40.66,40.6,40.65,2600.0,40.61,40.66,40.6,40.65,2600.0
2014-01-03 10:25:00,40.64,40.68,40.62,40.65,5200.0,40.64,40.68,40.62,40.65,5200.0
2014-01-03 10:30:00,40.64,40.7,40.64,40.66,8800.0,40.64,40.7,40.64,40.66,8800.0
2014-01-03 10:35:00,40.66,40.67,40.63,40.67,3700.0,40.66,40.67,40.63,40.67,3700.0
2014-01-03 10:40:00,40.67,40.68,40.64,40.64,4800.0,40.67,40.68,40.64,40.64,4800.0
2014-01-03 10:45:00,40.63,40.63,40.62,40.63,2700.0,40.63,40.63,40.62,40.63,2700.0
2014-01-03 10:50:00,40.63,40.66,40.63,40.63,6900.0,40.63,40.66,40.63,40.63,6900.0
2014-01-03 10:55:00,40.63,40.65,40.62,40.65,5700.0,40.63,40.65,40.62,40.65,5700.0
2014-01-03 11:00:00,40.65,40.67,40.64,40.66,2900.0,40.65,40.67,40.64,40.66,2900.0
2014-01-03 11:05:00,40.64,40.64,40.61,40.62,6800.0,40.64,40.64,40.61,40.62,6800.0
2014-01-03 11:10:00,40.63,40.63,40.59,40.59,5900.0,40.63,40.63,40.59,40.59,5900.0
2014-01-03 11:15:00,40.59,40.6,40.56,40.59,11200.0,40.59,40.6,40.56,40.59,11200.0
2014-01-03 11:20:00,40.59,40.62,40.59,40.61,3500.0,40.59,40.62,40.59,40.61,3500.0
2014-01-03 11:25:00,40.61,40.61,40.59,40.6,4700.0,40.61,40.61,40.59,40.6,4700.0
2014-01-03 11:30:00,40.6,40.6,40.59,40.6,2600.0,40.6,40.6,40.59,40.6,2600.0
2014-01-03 11:35:00,40.6,40.61,40.59,40.6,6800.0,40.6,40.61,40.59,40.6,6800.0
2014-01-03 11:40:00,40.6,40.61,40.59,40.61,5200.0,40.6,40.61,40.59,40.61,5200.0
2014-01-03 11:45:00,40.61,40.62,40.59,40.6,10900.0,40.61,40.62,40.59,40.6,10900.0
2014-01-03 11:50:00,40.6,40.61,40.59,40.6,6100.0,40.6,40.61,40.59,40.6,6100.0
2014-01-03 11:55:00,40.59,40.59,40.57,40.58,15100.0,40.59,40.59,40.57,40.58,15100.0
2014-01-03 12:00:00,40.58,40.59,40.58,40.59,1600.0,40.58,40.59,40.58,40.59,1600.0
2014-01-03 12:05:00,40.59,40.61,40.58,40.59,9000.0,40.59,40.61,40.58,40.59,9000.0
2014-01-03 12:10:00,40.58,40.6,40.58,40.59,2700.0,40.58,40.6,40.58,40.59,2700.0
2014-01-03 12:15:00,40.59,40.6,40.58,40.58,2900.0,40.59,40.6,40.58,40.58,2900.0
2014-01-03 12:20:00,40.59,40.59,40.58,40.58,3600.0,40.59,40.59,40.58,40.58,3600.0
2014-01-03 12:25:00,40.6,40.6,40.58,40.59,5400.0,40.6,40.6,40.58,40.59,5400.0
2014-01-03 12:30:00,40.58,40.59,40.58,40.58,2900.0,40.58,40.59,40.58,40.58,2900.0
2014-01-03 12:35:00,40.59,40.6,40.59,40.59,3500.0,40.59,40.6,40.59,40.59,3500.0
2014-01-03 12:40:00,40.59,40.6,40.59,40.59,4800.0,40.59,40.6,40.59,40.59,4800.0
2014-01-03 12:45:00,40.59,40.59,40.58,40.58,6300.0,40.59,40.59,40.58,40.58,6300.0
2014-01-03 12:50:00,40.59,40.59,40.58,40.59,1700.0,40.59,40.59,40.58,40.59,1700.0
2014-01-03 12:55:00,40.59,40.6,40.58,40.59,6500.0,40.59,40.6,40.58,40.59,6500.0
2014-01-03 13:00:00,40.59,40.59,40.58,40.58,6600.0,40.59,40.59,40.58,40.58,6600.0
2014-01-03 13:05:00,40.58,40.59,40.58,40.59,3400.0,40.58,40.59,40.58,40.59,3400.0
2014-01-03 13:10:00,40.59,40.59,40.58,40.58,6000.0,40.59,40.59,40.58,40.58,6000.0
2014-01-03 13:15:00,40.58,40.59,40.58,40.59,11000.0,40.58,40.59,40.58,40.59,11000.0
2014-01-03 13:20:00,40.59,40.6,40.58,40.59,3900.0,40.59,40.6,40.58,40.59,3900.0
2014-01-03 13:25:00,40.59,40.59,40.59,40.59,1200.0,40.59,40.59,40.59,40.59,1200.0
2014-01-03 13:30:00,40.59,40.59,40.58,40.58,7600.0,40.59,40.59,40.58,40.58,7600.0
2014-01-03 13:35:00,40.58,40.59,40.58,40.59,4000.0,40.58,40.59,40.58,40.59,4000.0
2014-01-03 13:40:00,40.59,40.59,40.57,40.57,10300.0,40.59,40.59,40.57,40.57,10300.0
2014-01-03 13:45:00,40.58,40.58,40.57,40.58,3100.0,40.58,40.58,40.57,40.58,3100.0
2014-01-03 13:50:00,40.58,40.58,40.57,40.57,700.0,40.58,40.58,40.57,40.57,700.0
2014-01-03 13:55:00,40.57,40.57,40.56,40.57,1900.0,40.57,40.57,40.56,40.57,1900.0
2014-01-03 14:00:00,40.57,40.58,40.56,40.57,5300.0,40.57,40.58,40.56,40.57,5300.0
2014-01-03 14:05:00,40.58,40.58,40.55,40.55,3800.0,40.58,40.58,40.55,40.55,3800.0
2014-01-03 14:10:00,40.55,40.55,40.52,40.54,6900.0,40.55,40.55,40.52,40.54,6900.0
2014-01-03 14:15:00,40.54,40.54,40.52,40.52,2200.0,40.54,40.54,40.52,40.52,2200.0
2014-01-03 14:20:00,40.53,40.54,40.52,40.54,3600.0,40.53,40.54,40.52,40.54,3600.0
2014-01-03 14:25:00,40.54,40.54,40.49,40.5,4400.0,40.54,40.54,40.49,40.5,4400.0
2014-01-03 14:30:00,40.51,40.52,40.49,40.5,4100.0,40.51,40.52,40.49,40.5,4100.0
2014-01-03 14:35:00,40.49,40.49,40.45,40.47,8600.0,40.49,40.49,40.45,40.47,8600.0
2014-01-03 14:40:00,40.46,40.47,40.46,40.47,3500.0,40.46,40.47,40.46,40.47,3500.0
2014-01-03 14:45:00,40.47,40.51,40.47,40.51,2600.0,40.47,40.51,40.47,40.51,2600.0
2014-01-03 14:50:00,40.51,40.55,40.51,40.54,2100.0,40.51,40.55,40.51,40.54,2100.0
2014-01-03 14:55:00,40.54,40.55,40.52,40.54,7300.0,40.54,40.55,40.52,40.54,7300.0
2014-01-03 15:00:00,40.54,40.57,40.53,40.57,20600.0,40.54,40.57,40.53,40.57,20600.0
2014-01-03 15:05:00,40.58,40.59,40.56,40.59,13200.0,40.58,40.59,40.56,40.59,13200.0
2014-01-03 15:10:00,40.6,40.62,40.59,40.6,17900.0,40.6,40.62,40.59,40.6,17900.0
2014-01-03 15:15:00,40.6,40.61,40.59,40.6,11600.0,40.6,40.61,40.59,40.6,11600.0
2014-01-03 15:20:00,40.6,40.61,40.59,40.61,16000.0,40.6,40.61,40.59,40.61,16000.0
2014-01-03 15:25:00,40.6,40.61,40.59,40.6,19900.0,40.6,40.61,40.59,40.6,19900.0
2014-01-03 15:30:00,40.61,40.62,40.6,40.61,13000.0,40.61,40.62,40.6,40.61,13000.0
2014-01-03 15:35:00,40.6,40.61,40.57,40.58,9700.0,40.6,40.61,40.57,40.58,9700.0
2014-01-03 15:40:00,40.57,40.58,40.55,40.55,24400.0,40.57,40.58,40.55,40.55,24400.0
2014-01-03 15:45:00,40.55,40.61,40.55,40.6,30500.0,40.55,40.61,40.55,40.6,30500.0
2014-01-03 15:50:00,40.6,40.61,40.59,40.6,91400.0,40.6,40.61,40.59,40.6,91400.0
2014-01-03 15:55:00,40.6,40.62,40.59,40.62,66200.0,40.6,40.62,40.59,40.62,66200.0
2014-01-06 09:30:00,40.58,40.79,40.58,40.75,23200.0,40.58,40.79,40.58,40.75,23200.0
2014-01-06 09:35:00,40.72,40.74,40.6,40.67,8200.0,40.72,40.74,40.6,40.67,8200.0
2014-01-06 09:40:00,40.6,40.62,40.47,40.5,9700.0,40.6,40.62,40.47,40.5,9700.0
2014-01-06 09:45:00,40.46,40.47,40.34,40.38,14700.0,40.46,40.47,40.34,40.38,14700.0
2014-01-06 09:50:00,40.39,40.49,40.39,40.49,7100.0,40.39,40.49,40.39,40.49,7100.0
2014-01-06 09:55:00,40.46,40.49,40.4,40.41,5400.0,40.46,40.49,40.4,40.41,5400.0
2014-01-06 10:00:00,40.41,40.43,40.36,40.4,12900.0,40.41,40.43,40.36,40.4,12900.0
2014-01-06 10:05:00,40.38,40.41,40.36,40.41,6700.0,40.38,40.41,40.36,40.41,6700.0
2014-01-06 10:10:00,40.42,40.44,40.42,40.44,3300.0,40.42,40.44,40.42,40.44,3300.0
2014-01-06 10:15:00,40.42,40.48,40.37,40.48,5500.0,40.42,40.48,40.37,40.48,5500.0
2014-01-06 10:20:00,40.48,40.51,40.45,40.47,4800.0,40.48,40.51,40.45,40.47,4800.0
2014-01-06 10:25:00,40.46,40.47,40.39,40.4,8200.0,40.46,40.47,40.39,40.4,8200.0
2014-01-06 10:30:00,40.41,40.41,40.35,40.37,6900.0,40.41,40.41,40.35,40.37,6900.0
2014-01-06 10:35:00,40.37,40.41,40.37,40.39,3000.0,40.37,40.41,40.37,40.39,3000.0
2014-01-06 10:40:00,40.39,40.44,40.36,40.41,6400.0,40.39,40.44,40.36,40.41,6400.0
2014-01-06 10:45:00,40.41,40.41,40.36,40.4,4100.0,40.41,40.41,40.36,40.4,4100.0
2014-01-06 10:50:00,40.37,40.4,40.36,40.37,5600.0,40.37,40.4,40.36,40.37,5600.0
2014-01-06 10:55:00,40.38,40.39,40.26,40.31,8700.0,40.38,40.39,40.26,40.31,8700.0
2014-01-06 11:00:00,40.29,40.31,40.28,40.29,4700.0,40.29,40.31,40.28,40.29,4700.0
2014-01-06 11:05:00,40.3,40.34,40.27,40.34,7200.0,40.3,40.34,40.27,40.34,7200.0
2014-01-06 11:10:00,40.34,40.34,40.3,40.3,6000.0,40.34,40.34,40.3,40.3,6000.0
2014-01-06 11:15:00,40.31,40.32,40.24,40.26,8900.0,40.31,40.32,40.24,40.26,8900.0
2014-01-06 11:20:00,40.25,40.3,40.25,40.27,8100.0,40.25,40.3,40.25,40.27,8100.0
2014-01-06 11:25:00,40.28,40.3,40.25,40.27,8200.0,40.28,40.3,40.25,40.27,8200.0
2014-01-06 11:30:00,40.28,40.33,40.28,40.32,1400.0,40.28,40.33,40.28,40.32,1400.0
2014-01-06 11:35:00,40.3,40.31,40.28,40.3,3300.0,40.3,40.31,40.28,40.3,3300.0
2014-01-06 11:40:00,40.32,40.33,40.32,40.33,3500.0,40.32,40.33,40.32,40.33,3500.0
2014-01-06 11:45:00,40.34,40.34,40.3,40.31,2900.0,40.34,40.34,40.3,40.31,2900.0
2014-01-06 11:50:00,40.33,40.36,40.31,40.35,5300.0,40.33,40.36,40.31,40.35,5300.0
2014-01-06 11:55:00,40.32,40.34,40.31,40.31,1900.0,40.32,40.34,40.31,40.31,1900.0
2014-01-06 12:00:00,40.32,40.32,40.27,40.29,8200.0,40.32,40.32,40.27,40.29,8200.0
2014-01-06 12:05:00,40.29,40.35,40.29,40.31,2400.0,40.29,40.35,40.29,40.31,2400.0
2014-01-06 12:10:00,40.29,40.34,40.27,40.32,2600.0,40.29,40.34,40.27,40.32,2600.0
2014-01-06 12:15:00,40.33,40.34,40.32,40.32,1200.0,40.33,40.34,40.32,40.32,1200.0
2014-01-06 12:20:00,40.32,40.34,40.31,40.31,2300.0,40.32,40.34,40.31,40.31,2300.0
2014-01-06 12:25:00,40.32,40.32,40.31,40.32,5600.0,40.32,40.32,40.31,40.32,5600.0
2014-01-06 12:30:00,40.31,40.31,40.26,40.29,5400.0,40.31,40.31,40.26,40.29,5400.0
2014-01-06 12:35:00,40.29,40.29,40.24,40.24,3600.0,40.29,40.29,40.24,40.24,3600.0
2014-01-06 12:40:00,40.24,40.27,40.23,40.26,4800.0,40.24,40.27,40.23,40.26,4800.0
2014-01-06 12:45:00,40.26,40.27,40.25,40.27,900.0,40.26,40.27,40.25,40.27,900.0
2014-01-06 12:50:00,40.27,40.3,40.26,40.29,11800.0,40.27,40.3,40.26,40.29,11800.0
2014-01-06 12:55:00,40.28,40.3,40.27,40.27,3100.0,40.28,40.3,40.27,40.27,3100.0
2014-01-06 13:00:00,40.29,40.29,40.24,40.24,3600.0,40.29,40.29,40.24,40.24,3600.0
2014-01-06 13:05:00,40.24,40.24,40.21,40.21,3000.0,40.24,40.24,40.21,40.21,3000.0
2014-01-06 13:10:00,40.22,40.26,40.2,40.25,8300.0,40.22,40.26,40.2,40.25,8300.0
2014-01-06 13:15:00,40.25,40.28,40.25,40.27,2200.0,40.25,40.28,40.25,40.27,2200.0
2014-01-06 13:20:00,40.28,40.31,40.26,40.28,26400.0,40.28,40.31,40.26,40.28,26400.0
2014-01-06 13:25:00,40.28,40.31,40.28,40.31,8700.0,40.28,40.31,40.28,40.31,8700.0
2014-01-06 13:30:00,40.29,40.32,40.28,40.28,8100.0,40.29,40.32,40.28,40.28,8100.0
2014-01-06 13:35:00,40.28,40.3,40.28,40.3,2400.0,40.28,40.3,40.28,40.3,2400.0
2014-01-06 13:40:00,40.3,40.32,40.29,40.31,5900.0,40.3,40.32,40.29,40.31,5900.0
2014-01-06 13:45:00,40.31,40.32,40.3,40.31,2500.0,40.31,40.32,40.3,40.31,2500.0
2014-01-06 13:50:00,40.31,40.37,40.3,40.34,9000.0,40.31,40.37,40.3,40.34,9000.0
2014-01-06 13:55:00,40.34,40.36,40.32,40.32,5300.0,40.34,40.36,40.32,40.32,5300.0
2014-01-06 14:00:00,40.33,40.34,40.32,40.34,3800.0,40.33,40.34,40.32,40.34,3800.0
2014-01-06 14:05:00,40.32,40.33,40.29,40.3,5500.0,40.32,40.33,40.29,40.3,5500.0
2014-01-06 14:10:00,40.3,40.34,40.3,40.32,3500.0,40.3,40.34,40.3,40.32,3500.0
2014-01-06 14:15:00,40.33,40.33,40.31,40.32,2400.0,40.33,40.33,40.31,40.32,2400.0
2014-01-06 14:20:00,40.32,40.34,40.32,40.34,2000.0,40.32,40.34,40.32,40.34,2000.0
2014-01-06 14:25:00,40.33,40.33,40.28,40.31,7600.0,40.33,40.33,40.28,40.31,7600.0
2014-01-06 14:30:00,40.31,40.33,40.3,40.32,2100.0,40.31,40.33,40.3,40.32,2100.0
2014-01-06 14:35:00,40.34,40.37,40.34,40.37,2400.0,40.34,40.37,40.34,40.37,2400.0
2014-01-06 14:40:00,40.37,40.38,40.36,40.36,3800.0,40.37,40.38,40.36,40.36,3800.0
2014-01-06 14:45:00,40.35,40.36,40.34,40.35,4800.0,40.35,40.36,40.34,40.35,4800.0
2014-01-06 14:50:00,40.35,40.35,40.31,40.33,5500.0,40.35,40.35,40.31,40.33,5500.0
2014-01-06 14:55:00,40.33,40.34,40.32,40.33,12100.0,40.33,40.34,40.32,40.33,12100.0
2014-01-06 15:00:00,40.33,40.34,40.32,40.33,7000.0,40.33,40.34,40.32,40.33,7000.0
2014-01-06 15:05:00,40.33,40.37,40.32,40.36,13600.0,40.33,40.37,40.32,40.36,13600.0
2014-01-06 15:10:00,40.36,40.37,40.32,40.34,14600.0,40.36,40.37,40.32,40.34,14600.0
2014-01-06 15:15:00,40.34,40.34,40.3,40.3,17100.0,40.34,40.34,40.3,40.3,17100.0
2014-01-06 15:20:00,40.29,40.29,40.28,40.29,7700.0,40.29,40.29,40.28,40.29,7700.0
2014-01-06 15:25:00,40.29,40.29,40.24,40.24,12700.0,40.29,40.29,40.24,40.24,12700.0
2014-01-06 15:30:00,40.25,40.27,40.19,40.2,13100.0,40.25,40.27,40.19,40.2,13100.0
2014-01-06 15:35:00,40.19,40.2,40.18,40.18,19300.0,40.19,40.2,40.18,40.18,19300.0
2014-01-06 15:40:00,40.18,40.2,40.16,40.2,25900.0,40.18,40.2,40.16,40.2,25900.0
2014-01-06 15:45:00,40.2,40.22,40.19,40.22,26100.0,40.2,40.22,40.19,40.22,26100.0
2014-01-06 15:50:00,40.23,40.29,40.23,40.27,30900.0,40.23,40.29,40.23,40.27,30900.0
2014-01-06 15:55:00,40.27,40.27,40.21,40.24,58100.0,40.27,40.27,40.21,40.24,58100.0
2014-01-07 09:30:00,40.3,40.49,40.22,40.22,234800.0,40.3,40.49,40.22,40.22,234800.0
2014-01-07 09:35:00,40.26,40.29,40.25,40.29,12500.0,40.26,40.29,40.25,40.29,12500.0
2014-01-07 09:40:00,40.27,40.32,40.25,40.29,11900.0,40.27,40.32,40.25,40.29,11900.0
2014-01-07 09:45:00,40.3,40.32,40.27,40.3,30800.0,40.3,40.32,40.27,40.3,30800.0
2014-01-07 09:50:00,40.31,40.33,40.27,40.29,9000.0,40.31,40.33,40.27,40.29,9000.0
2014-01-07 09:55:00,40.3,40.34,40.26,40.34,5500.0,40.3,40.34,40.26,40.34,5500.0
2014-01-07 10:00:00,40.34,40.35,40.25,40.28,61800.0,40.34,40.35,40.25,40.28,61800.0
2014-01-07 10:05:00,40.28,40.28,40.27,40.28,8900.0,40.28,40.28,40.27,40.28,8900.0
2014-01-07 10:10:00,40.28,40.28,40.25,40.25,6000.0,40.28,40.28,40.25,40.25,6000.0
2014-01-07 10:15:00,40.26,40.26,40.18,40.24,19500.0,40.26,40.26,40.18,40.24,19500.0
2014-01-07 10:20:00,40.24,40.25,40.23,40.23,6400.0,40.24,40.25,40.23,40.23,6400.0
2014-01-07 10:25:00,40.24,40.29,40.23,40.29,6300.0,40.24,40.29,40.23,40.29,6300.0
2014-01-07 10:30:00,40.29,40.35,40.29,40.33,10000.0,40.29,40.35,40.29,40.33,10000.0
2014-01-07 10:35:00,40.33,40.35,40.31,40.32,8400.0,40.33,40.35,40.31,40.32,8400.0
2014-01-07 10:40:00,40.32,40.34,40.32,40.34,6000.0,40.32,40.34,40.32,40.34,6000.0
2014-01-07 10:45:00,40.35,40.37,40.33,40.36,5700.0,40.35,40.37,40.33,40.36,5700.0
2014-01-07 10:50:00,40.36,40.39,40.35,40.37,4000.0,40.36,40.39,40.35,40.37,4000.0
2014-01-07 10:55:00,40.39,40.4,40.37,40.37,59100.0,40.39,40.4,40.37,40.37,59100.0
2014-01-07 11:00:00,40.39,40.42,40.39,40.42,3100.0,40.39,40.42,40.39,40.42,3100.0
2014-01-07 11:05:00,40.42,40.47,40.42,40.47,3900.0,40.42,40.47,40.42,40.47,3900.0
2014-01-07 11:10:00,40.45,40.47,40.41,40.41,7900.0,40.45,40.47,40.41,40.41,7900.0
2014-01-07 11:15:00,40.41,40.42,40.4,40.4,6100.0,40.41,40.42,40.4,40.4,6100.0
2014-01-07 11:20:00,40.4,40.42,40.37,40.37,5500.0,40.4,40.42,40.37,40.37,5500.0
2014-01-07 11:25:00,40.38,40.39,40.37,40.39,7000.0,40.38,40.39,40.37,40.39,7000.0
2014-01-07 11:30:00,40.39,40.4,40.38,40.4,7400.0,40.39,40.4,40.38,40.4,7400.0
2014-01-07 11:35:00,40.39,40.4,40.39,40.39,1200.0,40.39,40.4,40.39,40.39,1200.0
2014-01-07 11:40:00,40.4,40.4,40.39,40.4,12900.0,40.4,40.4,40.39,40.4,12900.0
2014-01-07 11:45:00,40.4,40.4,40.35,40.35,8200.0,40.4,40.4,40.35,40.35,8200.0
2014-01-07 11:50:00,40.36,40.36,40.33,40.33,1700.0,40.36,40.36,40.33,40.33,1700.0
2014-01-07 11:55:00,40.32,40.33,40.29,40.31,6100.0,40.32,40.33,40.29,40.31,6100.0
2014-01-07 12:00:00,40.32,40.32,40.28,40.3,8500.0,40.32,40.32,40.28,40.3,8500.0
2014-01-07 12:05:00,40.31,40.32,40.29,40.32,4200.0,40.31,40.32,40.29,40.32,4200.0
2014-01-07 12:10:00,40.3,40.3,40.27,40.27,2500.0,40.3,40.3,40.27,40.27,2500.0
2014-01-07 12:15:00,40.27,40.29,40.27,40.29,5400.0,40.27,40.29,40.27,40.29,5400.0
2014-01-07 12:20:00,40.28,40.37,40.28,40.37,10500.0,40.28,40.37,40.28,40.37,10500.0
2014-01-07 12:25:00,40.37,40.37,40.34,40.36,6400.0,40.37,40.37,40.34,40.36,6400.0
2014-01-07 12:30:00,40.36,40.4,40.35,40.37,9200.0,40.36,40.4,40.35,40.37,9200.0
2014-01-07 12:35:00,40.37,40.37,40.35,40.36,3000.0,40.37,40.37,40.35,40.36,3000.0
2014-01-07 12:40:00,40.36,40.38,40.34,40.38,6600.0,40.36,40.38,40.34,40.38,6600.0
2014-01-07 12:45:00,40.39,40.4,40.37,40.38,4400.0,40.39,40.4,40.37,40.38,4400.0
2014-01-07 12:50:00,40.4,40.4,40.37,40.38,3800.0,40.4,40.4,40.37,40.38,3800.0
2014-01-07 12:55:00,40.39,40.39,40.37,40.39,9100.0,40.39,40.39,40.37,40.39,9100.0
2014-01-07 13:00:00,40.39,40.39,40.36,40.36,6800.0,40.39,40.39,40.36,40.36,6800.0
2014-01-07 13:05:00,40.36,40.37,40.34,40.34,7500.0,40.36,40.37,40.34,40.34,7500.0
2014-01-07 13:10:00,40.34,40.35,40.34,40.35,4400.0,40.34,40.35,40.34,40.35,4400.0
2014-01-07 13:15:00,40.34,40.35,40.33,40.33,5000.0,40.34,40.35,40.33,40.33,5000.0
2014-01-07 13:20:00,40.32,40.34,40.31,40.33,12600.0,40.32,40.34,40.31,40.33,12600.0
2014-01-07 13:25:00,40.32,40.36,40.32,40.34,4800.0,40.32,40.36,40.32,40.34,4800.0
2014-01-07 13:30:00,40.34,40.38,40.34,40.38,5000.0,40.34,40.38,40.34,40.38,5000.0
2014-01-07 13:35:00,40.38,40.4,40.37,40.4,7300.0,40.38,40.4,40.37,40.4,7300.0
2014-01-07 13:40:00,40.4,40.42,40.37,40.37,46800.0,40.4,40.42,40.37,40.37,46800.0
2014-01-07 13:45:00,40.39,40.39,40.34,40.36,8700.0,40.39,40.39,40.34,40.36,8700.0
2014-01-07 13:50:00,40.35,40.36,40.32,40.32,4100.0,40.35,40.36,40.32,40.32,4100.0
2014-01-07 13:55:00,40.29,40.32,40.28,40.3,7400.0,40.29,40.32,40.28,40.3,7400.0
2014-01-07 14:00:00,40.3,40.3,40.27,40.29,4300.0,40.3,40.3,40.27,40.29,4300.0
2014-01-07 14:05:00,40.3,40.31,40.26,40.26,52200.0,40.3,40.31,40.26,40.26,52200.0
2014-01-07 14:10:00,40.25,40.26,40.25,40.25,3900.0,40.25,40.26,40.25,40.25,3900.0
2014-01-07 14:15:00,40.25,40.26,40.24,40.26,7700.0,40.25,40.26,40.24,40.26,7700.0
2014-01-07 14:20:00,40.26,40.27,40.26,40.26,4100.0,40.26,40.27,40.26,40.26,4100.0
2014-01-07 14:25:00,40.27,40.33,40.27,40.33,6200.0,40.27,40.33,40.27,40.33,6200.0
2014-01-07 14:30:00,40.33,40.36,40.33,40.36,2700.0,40.33,40.36,40.33,40.36,2700.0
2014-01-07 14:35:00,40.36,40.36,40.34,40.35,3200.0,40.36,40.36,40.34,40.35,3200.0
2014-01-07 14:40:00,40.35,40.35,40.34,40.34,4900.0,40.35,40.35,40.34,40.34,4900.0
2014-01-07 14:45:00,40.35,40.35,40.3,40.31,10700.0,40.35,40.35,40.3,40.31,10700.0
2014-01-07 14:50:00,40.29,40.31,40.29,40.29,10200.0,40.29,40.31,40.29,40.29,10200.0
2014-01-07 14:55:00,40.3,40.3,40.29,40.3,2400.0,40.3,40.3,40.29,40.3,2400.0
2014-01-07 15:00:00,40.31,40.34,40.31,40.32,10900.0,40.31,40.34,40.31,40.32,10900.0
2014-01-07 15:05:00,40.31,40.34,40.31,40.34,9500.0,40.31,40.34,40.31,40.34,9500.0
2014-01-07 15:10:00,40.34,40.36,40.34,40.36,1800.0,40.34,40.36,40.34,40.36,1800.0
2014-01-07 15:15:00,40.36,40.36,40.33,40.35,8000.0,40.36,40.36,40.33,40.35,8000.0
2014-01-07 15:20:00,40.36,40.37,40.35,40.36,7900.0,40.36,40.37,40.35,40.36,7900.0
2014-01-07 15:25:00,40.37,40.39,40.36,40.39,6500.0,40.37,40.39,40.36,40.39,6500.0
2014-01-07 15:30:00,40.39,40.4,40.38,40.39,12600.0,40.39,40.4,40.38,40.39,12600.0
2014-01-07 15:35:00,40.39,40.39,40.34,40.35,14300.0,40.39,40.39,40.34,40.35,14300.0
2014-01-07 15:40:00,40.35,40.36,40.34,40.36,11500.0,40.35,40.36,40.34,40.36,11500.0
2014-01-07 15:45:00,40.36,40.4,40.36,40.38,23800.0,40.36,40.4,40.36,40.38,23800.0
2014-01-07 15:50:00,40.39,40.4,40.35,40.36,52700.0,40.39,40.4,40.35,40.36,52700.0
2014-01-07 15:55:00,40.37,40.37,40.32,40.34,56800.0,40.37,40.37,40.32,40.34,56800.0
2014-01-08 09:30:00,40.39,40.44,40.17,40.36,11100.0,40.39,40.44,40.17,40.36,11100.0
2014-01-08 09:35:00,40.35,40.35,40.22,40.22,5000.0,40.35,40.35,40.22,40.22,5000.0
2014-01-08 09:40:00,40.23,40.23,40.14,40.18,4900.0,40.23,40.23,40.14,40.18,4900.0
2014-01-08 09:45:00,40.15,40.17,39.99,39.99,8300.0,40.15,40.17,39.99,39.99,8300.0
2014-01-08 09:50:00,40.0,40.15,40.0,40.11,5800.0,40.0,40.15,40.0,40.11,5800.0
2014-01-08 09:55:00,40.12,40.16,40.11,40.16,5500.0,40.12,40.16,40.11,40.16,5500.0
2014-01-08 10:00:00,40.16,40.2,40.13,40.2,4900.0,40.16,40.2,40.13,40.2,4900.0
2014-01-08 10:05:00,40.2,40.26,40.19,40.26,4500.0,40.2,40.26,40.19,40.26,4500.0
2014-01-08 10:10:00,40.26,40.26,40.18,40.18,4000.0,40.26,40.26,40.18,40.18,4000.0
2014-01-08 10:15:00,40.2,40.24,40.18,40.24,3100.0,40.2,40.24,40.18,40.24,3100.0
2014-01-08 10:20:00,40.25,40.32,40.24,40.32,10500.0,40.25,40.32,40.24,40.32,10500.0
2014-01-08 10:25:00,40.26,40.29,40.23,40.23,4800.0,40.26,40.29,40.23,40.23,4800.0
2014-01-08 10:30:00,40.26,40.29,40.26,40.28,4200.0,40.26,40.29,40.26,40.28,4200.0
2014-01-08 10:35:00,40.28,40.36,40.28,40.3,5100.0,40.28,40.36,40.28,40.3,5100.0
2014-01-08 10:40:00,40.33,40.35,40.32,40.33,3300.0,40.33,40.35,40.32,40.33,3300.0
2014-01-08 10:45:00,40.33,40.34,40.25,40.25,26300.0,40.33,40.34,40.25,40.25,26300.0
2014-01-08 10:50:00,40.28,40.36,40.28,40.34,7500.0,40.28,40.36,40.28,40.34,7500.0
2014-01-08 10:55:00,40.34,40.34,40.31,40.34,1100.0,40.34,40.34,40.31,40.34,1100.0
2014-01-08 11:00:00,40.36,40.37,40.35,40.36,2800.0,40.36,40.37,40.35,40.36,2800.0
2014-01-08 11:05:00,40.36,40.36,40.29,40.33,3300.0,40.36,40.36,40.29,40.33,3300.0
2014-01-08 11:10:00,40.32,40.36,40.3,40.36,2500.0,40.32,40.36,40.3,40.36,2500.0
2014-01-08 11:15:00,40.36,40.38,40.35,40.37,4200.0,40.36,40.38,40.35,40.37,4200.0
2014-01-08 11:20:00,40.35,40.4,40.35,40.4,2600.0,40.35,40.4,40.35,40.4,2600.0
2014-01-08 11:25:00,40.4,40.42,40.38,40.42,2500.0,40.4,40.42,40.38,40.42,2500.0
2014-01-08 11:30:00,40.42,40.49,40.41,40.49,9700.0,40.42,40.49,40.41,40.49,9700.0
2014-01-08 11:35:00,40.48,40.49,40.48,40.49,900.0,40.48,40.49,40.48,40.49,900.0
2014-01-08 11:40:00,40.49,40.55,40.48,40.55,18300.0,40.49,40.55,40.48,40.55,18300.0
2014-01-08 11:45:00,40.56,40.58,40.54,40.54,3400.0,40.56,40.58,40.54,40.54,3400.0
2014-01-08 11:50:00,40.55,40.58,40.54,40.58,3000.0,40.55,40.58,40.54,40.58,3000.0
2014-01-08 11:55:00,40.58,40.59,40.58,40.58,2100.0,40.58,40.59,40.58,40.58,2100.0
2014-01-08 12:00:00,40.58,40.6,40.53,40.53,10500.0,40.58,40.6,40.53,40.53,10500.0
2014-01-08 12:05:00,40.53,40.58,40.53,40.55,3100.0,40.53,40.58,40.53,40.55,3100.0
2014-01-08 12:10:00,40.57,40.57,40.53,40.53,1500.0,40.57,40.57,40.53,40.53,1500.0
2014-01-08 12:15:00,40.53,40.55,40.53,40.55,2800.0,40.53,40.55,40.53,40.55,2800.0
2014-01-08 12:20:00,40.56,40.58,40.53,40.54,5900.0,40.56,40.58,40.53,40.54,5900.0
2014-01-08 12:25:00,40.54,40.54,40.49,40.51,2900.0,40.54,40.54,40.49,40.51,2900.0
2014-01-08 12:30:00,40.52,40.53,40.51,40.51,1500.0,40.52,40.53,40.51,40.51,1500.0
2014-01-08 12:35:00,40.51,40.51,40.49,40.49,2100.0,40.51,40.51,40.49,40.49,2100.0
2014-01-08 12:40:00,40.51,40.52,40.51,40.52,1800.0,40.51,40.52,40.51,40.52,1800.0
2014-01-08 12:45:00,40.52,40.53,40.52,40.53,2100.0,40.52,40.53,40.52,40.53,2100.0
2014-01-08 12:50:00,40.54,40.56,40.54,40.55,1500.0,40.54,40.56,40.54,40.55,1500.0
2014-01-08 12:55:00,40.54,40.54,40.51,40.53,2900.0,40.54,40.54,40.51,40.53,2900.0
2014-01-08 13:00:00,40.52,40.54,40.51,40.52,2500.0,40.52,40.54,40.51,40.52,2500.0
2014-01-08 13:05:00,40.52,40.56,40.52,40.56,2000.0,40.52,40.56,40.52,40.56,2000.0
2014-01-08 13:10:00,40.55,40.6,40.55,40.59,3200.0,40.55,40.6,40.55,40.59,3200.0
2014-01-08 13:15:00,40.59,40.59,40.54,40.54,3000.0,40.59,40.59,40.54,40.54,3000.0
2014-01-08 13:20:00,40.52,40.52,40.49,40.5,9600.0,40.52,40.52,40.49,40.5,9600.0
2014-01-08 13:25:00,40.5,40.58,40.49,40.58,4700.0,40.5,40.58,40.49,40.58,4700.0
2014-01-08 13:30:00,40.58,40.6,40.57,40.59,4500.0,40.58,40.6,40.57,40.59,4500.0
2014-01-08 13:35:00,40.59,40.6,40.56,40.57,3500.0,40.59,40.6,40.56,40.57,3500.0
2014-01-08 13:40:00,40.56,40.6,40.56,40.57,2700.0,40.56,40.6,40.56,40.57,2700.0
2014-01-08 13:45:00,40.58,40.59,40.57,40.58,1200.0,40.58,40.59,40.57,40.58,1200.0
2014-01-08 13:50:00,40.58,40.6,40.58,40.59,2200.0,40.58,40.6,40.58,40.59,2200.0
2014-01-08 13:55:00,40.6,40.6,40.57,40.58,7000.0,40.6,40.6,40.57,40.58,7000.0
2014-01-08 14:00:00,40.57,40.6,40.53,40.57,7600.0,40.57,40.6,40.53,40.57,7600.0
2014-01-08 14:05:00,40.56,40.57,40.48,40.49,7500.0,40.56,40.57,40.48,40.49,7500.0
2014-01-08 14:10:00,40.48,40.52,40.48,40.52,1000.0,40.48,40.52,40.48,40.52,1000.0
2014-01-08 14:15:00,40.51,40.55,40.51,40.52,2000.0,40.51,40.55,40.51,40.52,2000.0
2014-01-08 14:20:00,40.53,40.56,40.51,40.51,6400.0,40.53,40.56,40.51,40.51,6400.0
2014-01-08 14:25:00,40.52,40.54,40.51,40.51,4200.0,40.52,40.54,40.51,40.51,4200.0
2014-01-08 14:30:00,40.5,40.53,40.47,40.53,6200.0,40.5,40.53,40.47,40.53,6200.0
2014-01-08 14:35:00,40.5,40.52,40.49,40.49,2600.0,40.5,40.52,40.49,40.49,2600.0
2014-01-08 14:40:00,40.5,40.54,40.5,40.54,3700.0,40.5,40.54,40.5,40.54,3700.0
2014-01-08 14:45:00,40.54,40.54,40.52,40.52,3900.0,40.54,40.54,40.52,40.52,3900.0
2014-01-08 14:50:00,40.52,40.57,40.52,40.55,5500.0,40.52,40.57,40.52,40.55,5500.0
2014-01-08 14:55:00,40.57,40.58,40.54,40.57,9200.0,40.57,40.58,40.54,40.57,9200.0
2014-01-08 15:00:00,40.56,40.57,40.55,40.57,2200.0,40.56,40.57,40.55,40.57,2200.0
2014-01-08 15:05:00,40.56,40.58,40.56,40.56,6200.0,40.56,40.58,40.56,40.56,6200.0
2014-01-08 15:10:00,40.56,40.58,40.56,40.57,6500.0,40.56,40.58,40.56,40.57,6500.0
2014-01-08 15:15:00,40.57,40.58,40.55,40.56,8300.0,40.57,40.58,40.55,40.56,8300.0
2014-01-08 15:20:00,40.55,40.55,40.52,40.53,9500.0,40.55,40.55,40.52,40.53,9500.0
2014-01-08 15:25:00,40.52,40.52,40.48,40.5,9000.0,40.52,40.52,40.48,40.5,9000.0
2014-01-08 15:30:00,40.5,40.53,40.49,40.53,6200.0,40.5,40.53,40.49,40.53,6200.0
2014-01-08 15:35:00,40.53,40.56,40.53,40.56,4900.0,40.53,40.56,40.53,40.56,4900.0
2014-01-08 15:40:00,40.55,40.59,40.53,40.59,10000.0,40.55,40.59,40.53,40.59,10000.0
2014-01-08 15:45:00,40.59,40.64,40.58,40.63,26100.0,40.59,40.64,40.58,40.63,26100.0
2014-01-08 15:50:00,40.63,40.71,40.63,40.69,59800.0,40.63,40.71,40.63,40.69,59800.0
2014-01-08 15:55:00,40.7,40.78,40.69,40.77,107900.0,40.7,40.78,40.69,40.77,107900.0
2014-01-09 09:30:00,40.73,40.8,40.55,40.74,14400.0,40.73,40.8,40.55,40.74,14400.0
2014-01-09 09:35:00,40.74,40.9,40.74,40.81,14200.0,40.74,40.9,40.74,40.81,14200.0
2014-01-09 09:40:00,40.85,40.88,40.82,40.83,5300.0,40.85,40.88,40.82,40.83,5300.0
2014-01-09 09:45:00,40.82,40.86,40.8,40.86,6100.0,40.82,40.86,40.8,40.86,6100.0
2014-01-09 09:50:00,40.88,40.89,40.83,40.86,5800.0,40.88,40.89,40.83,40.86,5800.0
2014-01-09 09:55:00,40.86,40.98,40.86,40.91,9800.0,40.86,40.98,40.86,40.91,9800.0
2014-01-09 10:00:00,40.92,40.96,40.91,40.95,4300.0,40.92,40.96,40.91,40.95,4300.0
2014-01-09 10:05:00,40.95,40.96,40.8,40.82,13400.0,40.95,40.96,40.8,40.82,13400.0
2014-01-09 10:10:00,40.82,40.85,40.79,40.84,6800.0,40.82,40.85,40.79,40.84,6800.0
2014-01-09 10:15:00,40.83,40.85,40.79,40.85,5000.0,40.83,40.85,40.79,40.85,5000.0
2014-01-09 10:20:00,40.84,40.86,40.8,40.8,4000.0,40.84,40.86,40.8,40.8,4000.0
2014-01-09 10:25:00,40.8,40.81,40.77,40.81,7700.0,40.8,40.81,40.77,40.81,7700.0
2014-01-09 10:30:00,40.82,40.88,40.82,40.86,12400.0,40.82,40.88,40.82,40.86,12400.0
2014-01-09 10:35:00,40.85,40.87,40.82,40.84,6800.0,40.85,40.87,40.82,40.84,6800.0
2014-01-09 10:40:00,40.84,40.87,40.8,40.8,12800.0,40.84,40.87,40.8,40.8,12800.0
2014-01-09 10:45:00,40.79,40.8,40.74,40.78,9800.0,40.79,40.8,40.74,40.78,9800.0
2014-01-09 10:50:00,40.78,40.79,40.76,40.78,6800.0,40.78,40.79,40.76,40.78,6800.0
2014-01-09 10:55:00,40.78,40.78,40.72,40.74,8800.0,40.78,40.78,40.72,40.74,8800.0
2014-01-09 11:00:00,40.75,40.76,40.73,40.74,5300.0,40.75,40.76,40.73,40.74,5300.0
2014-01-09 11:05:00,40.74,40.74,40.68,40.69,6400.0,40.74,40.74,40.68,40.69,6400.0
2014-01-09 11:10:00,40.69,40.72,40.67,40.72,5600.0,40.69,40.72,40.67,40.72,5600.0
2014-01-09 11:15:00,40.71,40.77,40.71,40.76,6800.0,40.71,40.77,40.71,40.76,6800.0
2014-01-09 11:20:00,40.76,40.77,40.74,40.77,3400.0,40.76,40.77,40.74,40.77,3400.0
2014-01-09 11:25:00,40.75,40.79,40.75,40.79,3900.0,40.75,40.79,40.75,40.79,3900.0
2014-01-09 11:30:00,40.79,40.81,40.79,40.81,7800.0,40.79,40.81,40.79,40.81,7800.0
2014-01-09 11:35:00,40.82,40.87,40.81,40.86,5800.0,40.82,40.87,40.81,40.86,5800.0
2014-01-09 11:40:00,40.87,40.89,40.87,40.89,3700.0,40.87,40.89,40.87,40.89,3700.0
2014-01-09 11:45:00,40.88,40.89,40.85,40.86,6900.0,40.88,40.89,40.85,40.86,6900.0
2014-01-09 11:50:00,40.86,40.87,40.84,40.84,5500.0,40.86,40.87,40.84,40.84,5500.0
2014-01-09 11:55:00,40.84,40.84,40.82,40.84,7000.0,40.84,40.84,40.82,40.84,7000.0
2014-01-09 12:00:00,40.86,40.86,40.83,40.85,5400.0,40.86,40.86,40.83,40.85,5400.0
2014-01-09 12:05:00,40.85,40.89,40.85,40.88,9000.0,40.85,40.89,40.85,40.88,9000.0
2014-01-09 12:10:00,40.87,40.88,40.87,40.88,1800.0,40.87,40.88,40.87,40.88,1800.0
2014-01-09 12:15:00,40.87,40.89,40.87,40.88,7400.0,40.87,40.89,40.87,40.88,7400.0
2014-01-09 12:20:00,40.88,40.91,40.87,40.9,5800.0,40.88,40.91,40.87,40.9,5800.0
2014-01-09 12:25:00,40.9,40.94,40.9,40.93,5400.0,40.9,40.94,40.9,40.93,5400.0
2014-01-09 12:30:00,40.93,40.98,40.93,40.98,8600.0,40.93,40.98,40.93,40.98,8600.0
2014-01-09 12:35:00,40.97,40.97,40.95,40.96,6100.0,40.97,40.97,40.95,40.96,6100.0
2014-01-09 12:40:00,40.95,40.96,40.94,40.96,4400.0,40.95,40.96,40.94,40.96,4400.0
2014-01-09 12:45:00,40.95,40.96,40.94,40.95,3500.0,40.95,40.96,40.94,40.95,3500.0
2014-01-09 12:50:00,40.95,40.95,40.94,40.94,1700.0,40.95,40.95,40.94,40.94,1700.0
2014-01-09 12:55:00,40.95,40.95,40.92,40.94,11200.0,40.95,40.95,40.92,40.94,11200.0
2014-01-09 13:00:00,40.95,40.95,40.94,40.94,3500.0,40.95,40.95,40.94,40.94,3500.0
2014-01-09 13:05:00,40.94,40.95,40.94,40.95,5700.0,40.94,40.95,40.94,40.95,5700.0
2014-01-09 13:10:00,40.94,40.95,40.89,40.89,4700.0,40.94,40.95,40.89,40.89,4700.0
2014-01-09 13:15:00,40.89,40.89,40.86,40.87,4900.0,40.89,40.89,40.86,40.87,4900.0
2014-01-09 13:20:00,40.87,40.87,40.86,40.86,3500.0,40.87,40.87,40.86,40.86,3500.0
2014-01-09 13:25:00,40.86,40.91,40.85,40.91,5600.0,40.86,40.91,40.85,40.91,5600.0
2014-01-09 13:30:00,40.9,40.9,40.88,40.88,2100.0,40.9,40.9,40.88,40.88,2100.0
2014-01-09 13:35:00,40.88,40.88,40.84,40.86,5500.0,40.88,40.88,40.84,40.86,5500.0
2014-01-09 13:40:00,40.86,40.89,40.86,40.88,3200.0,40.86,40.89,40.86,40.88,3200.0
2014-01-09 13:45:00,40.88,40.88,40.85,40.85,3100.0,40.88,40.88,40.85,40.85,3100.0
2014-01-09 13:50:00,40.85,40.86,40.83,40.83,5400.0,40.85,40.86,40.83,40.83,5400.0
2014-01-09 13:55:00,40.84,40.87,40.83,40.87,5700.0,40.84,40.87,40.83,40.87,5700.0
2014-01-09 14:00:00,40.85,40.87,40.78,40.78,3800.0,40.85,40.87,40.78,40.78,3800.0
2014-01-09 14:05:00,40.78,40.79,40.78,40.78,6900.0,40.78,40.79,40.78,40.78,6900.0
2014-01-09 14:10:00,40.79,40.8,40.78,40.8,3800.0,40.79,40.8,40.78,40.8,3800.0
2014-01-09 14:15:00,40.8,40.81,40.79,40.8,5300.0,40.8,40.81,40.79,40.8,5300.0
2014-01-09 14:20:00,40.79,40.8,40.76,40.78,7500.0,40.79,40.8,40.76,40.78,7500.0
2014-01-09 14:25:00,40.78,40.79,40.77,40.78,3500.0,40.78,40.79,40.77,40.78,3500.0
2014-01-09 14:30:00,40.77,40.77,40.76,40.77,5900.0,40.77,40.77,40.76,40.77,5900.0
2014-01-09 14:35:00,40.77,40.77,40.74,40.77,5200.0,40.77,40.77,40.74,40.77,5200.0
2014-01-09 14:40:00,40.77,40.81,40.77,40.81,3600.0,40.77,40.81,40.77,40.81,3600.0
2014-01-09 14:45:00,40.82,40.86,40.82,40.86,2600.0,40.82,40.86,40.82,40.86,2600.0
2014-01-09 14:50:00,40.86,40.89,40.85,40.89,10900.0,40.86,40.89,40.85,40.89,10900.0
2014-01-09 14:55:00,40.89,40.89,40.87,40.87,9000.0,40.89,40.89,40.87,40.87,9000.0
2014-01-09 15:00:00,40.87,40.87,40.85,40.86,4700.0,40.87,40.87,40.85,40.86,4700.0
2014-01-09 15:05:00,40.86,40.88,40.85,40.87,6900.0,40.86,40.88,40.85,40.87,6900.0
2014-01-09 15:10:00,40.86,40.88,40.86,40.88,12100.0,40.86,40.88,40.86,40.88,12100.0
2014-01-09 15:15:00,40.88,40.91,40.87,40.9,12400.0,40.88,40.91,40.87,40.9,12400.0
2014-01-09 15:20:00,40.9,40.93,40.89,40.9,13800.0,40.9,40.93,40.89,40.9,13800.0
2014-01-09 15:25:00,40.9,40.93,40.88,40.92,10000.0,40.9,40.93,40.88,40.92,10000.0
2014-01-09 15:30:00,40.92,40.93,40.9,40.92,11600.0,40.92,40.93,40.9,40.92,11600.0
2014-01-09 15:35:00,40.92,40.92,40.89,40.9,12900.0,40.92,40.92,40.89,40.9,12900.0
2014-01-09 15:40:00,40.91,40.92,40.9,40.9,8200.0,40.91,40.92,40.9,40.9,8200.0
2014-01-09 15:45:00,40.91,40.92,40.89,40.91,17400.0,40.91,40.92,40.89,40.91,17400.0
2014-01-09 15:50:00,40.92,40.95,40.9,40.92,24900.0,40.92,40.95,40.9,40.92,24900.0
2014-01-09 15:55:00,40.93,40.94,40.92,40.94,29600.0,40.93,40.94,40.92,40.94,29600.0
2014-01-10 09:30:00,40.96,40.99,40.8,40.99,15400.0,40.96,40.99,40.8,40.99,15400.0
2014-01-10 09:35:00,40.94,41.06,40.93,41.05,17100.0,40.94,41.06,40.93,41.05,17100.0
2014-01-10 09:40:00,41.01,41.01,40.93,40.93,3700.0,41.01,41.01,40.93,40.93,3700.0
2014-01-10 09:45:00,40.95,40.95,40.84,40.88,4800.0,40.95,40.95,40.84,40.88,4800.0
2014-01-10 09:50:00,40.89,40.99,40.85,40.85,6600.0,40.89,40.99,40.85,40.85,6600.0
2014-01-10 09:55:00,40.87,40.96,40.84,40.95,9100.0,40.87,40.96,40.84,40.95,9100.0
2014-01-10 10:00:00,40.97,41.03,40.86,40.87,14200.0,40.97,41.03,40.86,40.87,14200.0
2014-01-10 10:05:00,40.88,40.9,40.8,40.84,4500.0,40.88,40.9,40.8,40.84,4500.0
2014-01-10 10:10:00,40.86,40.88,40.84,40.88,3500.0,40.86,40.88,40.84,40.88,3500.0
2014-01-10 10:15:00,40.88,41.06,40.88,41.04,8500.0,40.88,41.06,40.88,41.04,8500.0
2014-01-10 10:20:00,41.06,41.08,41.06,41.07,4800.0,41.06,41.08,41.06,41.07,4800.0
2014-01-10 10:25:00,41.08,41.11,41.03,41.07,7200.0,41.08,41.11,41.03,41.07,7200.0
2014-01-10 10:30:00,41.06,41.08,41.03,41.03,5400.0,41.06,41.08,41.03,41.03,5400.0
2014-01-10 10:35:00,41.01,41.01,40.96,40.97,4100.0,41.01,41.01,40.96,40.97,4100.0
2014-01-10 10:40:00,40.96,40.98,40.95,40.98,4900.0,40.96,40.98,40.95,40.98,4900.0
2014-01-10 10:45:00,41.0,41.0,40.96,40.96,4700.0,41.0,41.0,40.96,40.96,4700.0
2014-01-10 10:50:00,40.97,41.04,40.97,41.03,6200.0,40.97,41.04,40.97,41.03,6200.0
2014-01-10 10:55:00,41.02,41.06,41.01,41.06,1700.0,41.02,41.06,41.01,41.06,1700.0
2014-01-10 11:00:00,41.03,41.04,40.99,41.0,4700.0,41.03,41.04,40.99,41.0,4700.0
2014-01-10 11:05:00,40.98,40.98,40.96,40.97,4700.0,40.98,40.98,40.96,40.97,4700.0
2014-01-10 11:10:00,40.98,40.99,40.95,40.96,4000.0,40.98,40.99,40.95,40.96,4000.0
2014-01-10 11:15:00,40.95,40.95,40.92,40.92,7600.0,40.95,40.95,40.92,40.92,7600.0
2014-01-10 11:20:00,40.92,40.92,40.9,40.91,3800.0,40.92,40.92,40.9,40.91,3800.0
2014-01-10 11:25:00,40.91,40.91,40.88,40.89,4900.0,40.91,40.91,40.88,40.89,4900.0
2014-01-10 11:30:00,40.88,40.9,40.85,40.86,4700.0,40.88,40.9,40.85,40.86,4700.0
2014-01-10 11:35:00,40.85,40.92,40.85,40.91,4300.0,40.85,40.92,40.85,40.91,4300.0
2014-01-10 11:40:00,40.91,40.95,40.91,40.93,1800.0,40.91,40.95,40.91,40.93,1800.0
2014-01-10 11:45:00,40.93,40.96,40.91,40.96,5400.0,40.93,40.96,40.91,40.96,5400.0
2014-01-10 11:50:00,40.94,40.97,40.94,40.95,2700.0,40.94,40.97,40.94,40.95,2700.0
2014-01-10 11:55:00,40.94,40.95,40.93,40.94,4600.0,40.94,40.95,40.93,40.94,4600.0
2014-01-10 12:00:00,40.94,40.94,40.9,40.91,3000.0,40.94,40.94,40.9,40.91,3000.0
2014-01-10 12:05:00,40.9,40.95,40.89,40.95,3600.0,40.9,40.95,40.89,40.95,3600.0
2014-01-10 12:10:00,40.94,40.96,40.92,40.95,1800.0,40.94,40.96,40.92,40.95,1800.0
2014-01-10 12:15:00,40.94,40.99,40.94,40.96,3300.0,40.94,40.99,40.94,40.96,3300.0
2014-01-10 12:20:00,40.96,40.96,40.95,40.96,1300.0,40.96,40.96,40.95,40.96,1300.0
2014-01-10 12:25:00,40.97,40.99,40.96,40.96,2600.0,40.97,40.99,40.96,40.96,2600.0
2014-01-10 12:30:00,40.97,40.99,40.97,40.98,2800.0,40.97,40.99,40.97,40.98,2800.0
2014-01-10 12:35:00,40.98,41.01,40.98,40.99,13500.0,40.98,41.01,40.98,40.99,13500.0
2014-01-10 12:40:00,40.99,41.09,40.99,41.06,11300.0,40.99,41.09,40.99,41.06,11300.0
2014-01-10 12:45:00,41.06,41.06,41.05,41.05,1300.0,41.06,41.06,41.05,41.05,1300.0
2014-01-10 12:50:00,41.06,41.07,41.03,41.03,5400.0,41.06,41.07,41.03,41.03,5400.0
2014-01-10 12:55:00,41.03,41.06,41.03,41.04,3800.0,41.03,41.06,41.03,41.04,3800.0
2014-01-10 13:00:00,41.05,41.05,41.01,41.03,3000.0,41.05,41.05,41.01,41.03,3000.0
2014-01-10 13:05:00,41.03,41.05,41.03,41.04,1700.0,41.03,41.05,41.03,41.04,1700.0
2014-01-10 13:10:00,41.05,41.07,41.04,41.06,3400.0,41.05,41.07,41.04,41.06,3400.0
2014-01-10 13:15:00,41.06,41.08,41.05,41.05,1300.0,41.06,41.08,41.05,41.05,1300.0
2014-01-10 13:20:00,41.05,41.06,41.03,41.03,1500.0,41.05,41.06,41.03,41.03,1500.0
2014-01-10 13:25:00,41.04,41.08,41.04,41.05,3300.0,41.04,41.08,41.04,41.05,3300.0
2014-01-10 13:30:00,41.05,41.07,41.05,41.05,1800.0,41.05,41.07,41.05,41.05,1800.0
2014-01-10 13:35:00,41.04,41.05,41.03,41.05,3400.0,41.04,41.05,41.03,41.05,3400.0
2014-01-10 13:40:00,41.07,41.08,41.05,41.05,2500.0,41.07,41.08,41.05,41.05,2500.0
2014-01-10 13:45:00,41.05,41.07,41.04,41.04,2300.0,41.05,41.07,41.04,41.04,2300.0
2014-01-10 13:50:00,41.04,41.07,41.02,41.03,3200.0,41.04,41.07,41.02,41.03,3200.0
2014-01-10 13:55:00,41.02,41.02,40.98,41.0,2900.0,41.02,41.02,40.98,41.0,2900.0
2014-01-10 14:00:00,41.0,41.05,41.0,41.02,20400.0,41.0,41.05,41.0,41.02,20400.0
2014-01-10 14:05:00,41.02,41.07,41.02,41.07,3200.0,41.02,41.07,41.02,41.07,3200.0
2014-01-10 14:10:00,41.07,41.08,41.05,41.05,3100.0,41.07,41.08,41.05,41.05,3100.0
2014-01-10 14:15:00,41.05,41.07,41.05,41.05,1700.0,41.05,41.07,41.05,41.05,1700.0
2014-01-10 14:20:00,41.04,41.05,41.03,41.03,4900.0,41.04,41.05,41.03,41.03,4900.0
2014-01-10 14:25:00,41.04,41.04,41.02,41.03,3300.0,41.04,41.04,41.02,41.03,3300.0
2014-01-10 14:30:00,41.03,41.07,41.03,41.06,6700.0,41.03,41.07,41.03,41.06,6700.0
2014-01-10 14:35:00,41.06,41.06,41.04,41.04,3200.0,41.06,41.06,41.04,41.04,3200.0
2014-01-10 14:40:00,41.04,41.08,41.04,41.06,8900.0,41.04,41.08,41.04,41.06,8900.0
2014-01-10 14:45:00,41.05,41.08,41.04,41.04,5100.0,41.05,41.08,41.04,41.04,5100.0
2014-01-10 14:50:00,41.04,41.06,41.03,41.05,3300.0,41.04,41.06,41.03,41.05,3300.0
2014-01-10 14:55:00,41.06,41.06,41.04,41.04,4800.0,41.06,41.06,41.04,41.04,4800.0
2014-01-10 15:00:00,41.05,41.1,41.04,41.1,5600.0,41.05,41.1,41.04,41.1,5600.0
2014-01-10 15:05:00,41.1,41.11,41.1,41.1,4800.0,41.1,41.11,41.1,41.1,4800.0
2014-01-10 15:10:00,41.1,41.11,41.1,41.11,9500.0,41.1,41.11,41.1,41.11,9500.0
2014-01-10 15:15:00,41.11,41.11,41.08,41.08,4400.0,41.11,41.11,41.08,41.08,4400.0
2014-01-10 15:20:00,41.09,41.09,41.07,41.07,7700.0,41.09,41.09,41.07,41.07,7700.0
2014-01-10 15:25:00,41.07,41.11,41.07,41.1,9200.0,41.07,41.11,41.07,41.1,9200.0
2014-01-10 15:30:00,41.11,41.13,41.11,41.12,18100.0,41.11,41.13,41.11,41.12,18100.0
2014-01-10 15:35:00,41.12,41.13,41.12,41.12,5400.0,41.12,41.13,41.12,41.12,5400.0
2014-01-10 15:40:00,41.11,41.13,41.1,41.1,11500.0,41.11,41.13,41.1,41.1,11500.0
2014-01-10 15:45:00,41.11,41.11,41.06,41.06,16700.0,41.11,41.11,41.06,41.06,16700.0
2014-01-10 15:50:00,41.06,41.11,41.06,41.09,19800.0,41.06,41.11,41.06,41.09,19800.0
2014-01-10 15:55:00,41.09,41.15,41.09,41.12,42600.0,41.09,41.15,41.09,41.12,42600.0
2014-01-13 09:30:00,40.96,41.12,40.7,41.12,6900.0,40.96,41.12,40.7,41.12,6900.0
2014-01-13 09:35:00,41.05,41.07,41.02,41.07,1400.0,41.05,41.07,41.02,41.07,1400.0
2014-01-13 09:40:00,41.04,41.06,41.0,41.06,6400.0,41.04,41.06,41.0,41.06,6400.0
2014-01-13 09:45:00,41.05,41.13,41.04,41.13,4800.0,41.05,41.13,41.04,41.13,4800.0
2014-01-13 09:50:00,41.13,41.13,41.05,41.06,3900.0,41.13,41.13,41.05,41.06,3900.0
2014-01-13 09:55:00,41.04,41.06,40.99,40.99,2000.0,41.04,41.06,40.99,40.99,2000.0
2014-01-13 10:00:00,40.98,41.1,40.98,41.05,5200.0,40.98,41.1,40.98,41.05,5200.0
2014-01-13 10:05:00,41.05,41.13,41.05,41.12,3300.0,41.05,41.13,41.05,41.12,3300.0
2014-01-13 10:10:00,41.13,41.14,41.08,41.08,5500.0,41.13,41.14,41.08,41.08,5500.0
2014-01-13 10:15:00,41.06,41.08,41.06,41.08,2400.0,41.06,41.08,41.06,41.08,2400.0
2014-01-13 10:20:00,41.09,41.13,41.09,41.12,900.0,41.09,41.13,41.09,41.12,900.0
2014-01-13 10:25:00,41.13,41.13,41.09,41.12,2700.0,41.13,41.13,41.09,41.12,2700.0
2014-01-13 10:30:00,41.12,41.12,41.09,41.09,1900.0,41.12,41.12,41.09,41.09,1900.0
2014-01-13 10:35:00,41.09,41.15,41.09,41.14,2600.0,41.09,41.15,41.09,41.14,2600.0
2014-01-13 10:40:00,41.13,41.15,41.12,41.14,800.0,41.13,41.15,41.12,41.14,800.0
2014-01-13 10:45:00,41.14,41.14,41.09,41.09,3900.0,41.14,41.14,41.09,41.09,3900.0
2014-01-13 10:50:00,41.08,41.1,41.08,41.09,1500.0,41.08,41.1,41.08,41.09,1500.0
2014-01-13 10:55:00,41.07,41.1,41.07,41.09,2800.0,41.07,41.1,41.07,41.09,2800.0
2014-01-13 11:00:00,41.08,41.09,41.05,41.05,1900.0,41.08,41.09,41.05,41.05,1900.0
2014-01-13 11:05:00,41.04,41.04,41.01,41.02,1800.0,41.04,41.04,41.01,41.02,1800.0
2014-01-13 11:10:00,41.0,41.08,41.0,41.05,3600.0,41.0,41.08,41.0,41.05,3600.0
2014-01-13 11:15:00,41.06,41.08,41.06,41.06,1600.0,41.06,41.08,41.06,41.06,1600.0
2014-01-13 11:20:00,41.06,41.08,41.04,41.04,1900.0,41.06,41.08,41.04,41.04,1900.0
2014-01-13 11:25:00,41.04,41.04,41.03,41.04,900.0,41.04,41.04,41.03,41.04,900.0
2014-01-13 11:30:00,41.05,41.05,41.02,41.04,2400.0,41.05,41.05,41.02,41.04,2400.0
2014-01-13 11:35:00,41.03,41.08,41.03,41.08,3000.0,41.03,41.08,41.03,41.08,3000.0
2014-01-13 11:40:00,41.07,41.08,41.06,41.07,3700.0,41.07,41.08,41.06,41.07,3700.0
2014-01-13 11:45:00,41.07,41.07,41.06,41.07,1200.0,41.07,41.07,41.06,41.07,1200.0
2014-01-13 11:50:00,41.08,41.08,41.03,41.05,2000.0,41.08,41.08,41.03,41.05,2000.0
2014-01-13 11:55:00,41.03,41.05,41.03,41.05,1900.0,41.03,41.05,41.03,41.05,1900.0
2014-01-13 12:00:00,41.04,41.05,40.96,40.96,6100.0,41.04,41.05,40.96,40.96,6100.0
2014-01-13 12:05:00,40.96,40.97,40.95,40.96,3700.0,40.96,40.97,40.95,40.96,3700.0
2014-01-13 12:10:00,40.95,40.96,40.94,40.95,600.0,40.95,40.96,40.94,40.95,600.0
2014-01-13 12:15:00,40.93,40.96,40.93,40.96,1500.0,40.93,40.96,40.93,40.96,1500.0
2014-01-13 12:20:00,40.97,40.97,40.92,40.92,2300.0,40.97,40.97,40.92,40.92,2300.0
2014-01-13 12:25:00,40.91,40.91,40.84,40.84,4700.0,40.91,40.91,40.84,40.84,4700.0
2014-01-13 12:30:00,40.87,40.87,40.82,40.82,1200.0,40.87,40.87,40.82,40.82,1200.0
2014-01-13 12:35:00,40.83,40.85,40.82,40.85,3200.0,40.83,40.85,40.82,40.85,3200.0
2014-01-13 12:40:00,40.86,40.89,40.85,40.88,1600.0,40.86,40.89,40.85,40.88,1600.0
2014-01-13 12:45:00,40.89,40.89,40.87,40.87,2000.0,40.89,40.89,40.87,40.87,2000.0
2014-01-13 12:50:00,40.87,40.87,40.82,40.84,2200.0,40.87,40.87,40.82,40.84,2200.0
2014-01-13 12:55:00,40.84,40.84,40.81,40.81,1400.0,40.84,40.84,40.81,40.81,1400.0
2014-01-13 13:00:00,40.81,40.81,40.77,40.77,1500.0,40.81,40.81,40.77,40.77,1500.0
2014-01-13 13:05:00,40.76,40.81,40.76,40.81,2300.0,40.76,40.81,40.76,40.81,2300.0
2014-01-13 13:10:00,40.8,40.82,40.8,40.82,500.0,40.8,40.82,40.8,40.82,500.0
2014-01-13 13:15:00,40.79,40.79,40.74,40.77,2500.0,40.79,40.79,40.74,40.77,2500.0
2014-01-13 13:20:00,40.75,40.78,40.75,40.78,1200.0,40.75,40.78,40.75,40.78,1200.0
2014-01-13 13:25:00,40.77,40.81,40.76,40.79,3000.0,40.77,40.81,40.76,40.79,3000.0
2014-01-13 13:30:00,40.78,40.78,40.77,40.77,900.0,40.78,40.78,40.77,40.77,900.0
2014-01-13 13:35:00,40.79,40.81,40.77,40.78,1000.0,40.79,40.81,40.77,40.78,1000.0
2014-01-13 13:40:00,40.78,40.78,40.77,40.78,800.0,40.78,40.78,40.77,40.78,800.0
2014-01-13 13:45:00,40.76,40.76,40.72,40.73,2400.0,40.76,40.76,40.72,40.73,2400.0
2014-01-13 13:50:00,40.7,40.74,40.7,40.7,2900.0,40.7,40.74,40.7,40.7,2900.0
2014-01-13 13:55:00,40.73,40.76,40.71,40.76,1500.0,40.73,40.76,40.71,40.76,1500.0
2014-01-13 14:00:00,40.76,40.76,40.72,40.72,2900.0,40.76,40.76,40.72,40.72,2900.0
2014-01-13 14:05:00,40.71,40.76,40.7,40.75,4900.0,40.71,40.76,40.7,40.75,4900.0
2014-01-13 14:10:00,40.76,40.76,40.71,40.76,2600.0,40.76,40.76,40.71,40.76,2600.0
2014-01-13 14:15:00,40.74,40.74,40.7,40.71,6500.0,40.74,40.74,40.7,40.71,6500.0
2014-01-13 14:20:00,40.71,40.73,40.67,40.72,4600.0,40.71,40.73,40.67,40.72,4600.0
2014-01-13 14:25:00,40.7,40.7,40.68,40.69,2000.0,40.7,40.7,40.68,40.69,2000.0
2014-01-13 14:30:00,40.68,40.68,40.66,40.68,1200.0,40.68,40.68,40.66,40.68,1200.0
2014-01-13 14:35:00,40.7,40.73,40.66,40.72,8900.0,40.7,40.73,40.66,40.72,8900.0
2014-01-13 14:40:00,40.71,40.76,40.7,40.71,8200.0,40.71,40.76,40.7,40.71,8200.0
2014-01-13 14:45:00,40.7,40.71,40.62,40.62,7600.0,40.7,40.71,40.62,40.62,7600.0
2014-01-13 14:50:00,40.63,40.64,40.56,40.64,17400.0,40.63,40.64,40.56,40.64,17400.0
2014-01-13 14:55:00,40.66,40.7,40.65,40.7,6000.0,40.66,40.7,40.65,40.7,6000.0
2014-01-13 15:00:00,40.69,40.7,40.65,40.67,20400.0,40.69,40.7,40.65,40.67,20400.0
2014-01-13 15:05:00,40.67,40.67,40.63,40.63,8900.0,40.67,40.67,40.63,40.63,8900.0
2014-01-13 15:10:00,40.63,40.67,40.62,40.66,13800.0,40.63,40.67,40.62,40.66,13800.0
2014-01-13 15:15:00,40.66,40.67,40.65,40.66,4200.0,40.66,40.67,40.65,40.66,4200.0
2014-01-13 15:20:00,40.68,40.69,40.62,40.62,15100.0,40.68,40.69,40.62,40.62,15100.0
2014-01-13 15:25:00,40.62,40.63,40.6,40.61,5900.0,40.62,40.63,40.6,40.61,5900.0
2014-01-13 15:30:00,40.61,40.62,40.56,40.59,10400.0,40.61,40.62,40.56,40.59,10400.0
2014-01-13 15:35:00,40.58,40.58,40.54,40.55,12200.0,40.58,40.58,40.54,40.55,12200.0
2014-01-13 15:40:00,40.55,40.56,40.52,40.54,10900.0,40.55,40.56,40.52,40.54,10900.0
2014-01-13 15:45:00,40.54,40.59,40.53,40.58,13700.0,40.54,40.59,40.53,40.58,13700.0
2014-01-13 15:50:00,40.59,40.62,40.58,40.6,17600.0,40.59,40.62,40.58,40.6,17600.0
2014-01-13 15:55:00,40.61,40.65,40.59,40.63,53400.0,40.61,40.65,40.59,40.63,53400.0
2014-01-14 09:30:00,40.86,40.88,40.67,40.88,5700.0,40.86,40.88,40.67,40.88,5700.0
2014-01-14 09:35:00,40.77,40.78,40.77,40.78,300.0,40.77,40.78,40.77,40.78,300.0
2014-01-14 09:40:00,40.86,40.86,40.68,40.7,4500.0,40.86,40.86,40.68,40.7,4500.0
2014-01-14 09:45:00,40.71,40.71,40.67,40.7,3200.0,40.71,40.71,40.67,40.7,3200.0
2014-01-14 09:50:00,40.71,40.72,40.68,40.7,6400.0,40.71,40.72,40.68,40.7,6400.0
2014-01-14 09:55:00,40.72,40.72,40.65,40.67,8700.0,40.72,40.72,40.65,40.67,8700.0
2014-01-14 10:00:00,40.71,40.82,40.71,40.78,6900.0,40.71,40.82,40.71,40.78,6900.0
2014-01-14 10:05:00,40.74,40.81,40.74,40.8,5000.0,40.74,40.81,40.74,40.8,5000.0
2014-01-14 10:10:00,40.8,40.8,40.76,40.77,9100.0,40.8,40.8,40.76,40.77,9100.0
2014-01-14 10:15:00,40.77,40.79,40.74,40.77,6200.0,40.77,40.79,40.74,40.77,6200.0
2014-01-14 10:20:00,40.78,40.8,40.76,40.76,4100.0,40.78,40.8,40.76,40.76,4100.0
2014-01-14 10:25:00,40.78,40.78,40.76,40.77,1800.0,40.78,40.78,40.76,40.77,1800.0
2014-01-14 10:30:00,40.77,40.8,40.77,40.79,2500.0,40.77,40.8,40.77,40.79,2500.0
2014-01-14 10:35:00,40.79,40.79,40.69,40.69,10500.0,40.79,40.79,40.69,40.69,10500.0
2014-01-14 10:40:00,40.71,40.78,40.71,40.75,5400.0,40.71,40.78,40.71,40.75,5400.0
2014-01-14 10:45:00,40.78,40.82,40.77,40.78,3300.0,40.78,40.82,40.77,40.78,3300.0
2014-01-14 10:50:00,40.79,40.82,40.79,40.81,400.0,40.79,40.82,40.79,40.81,400.0
2014-01-14 10:55:00,40.81,40.88,40.81,40.88,1400.0,40.81,40.88,40.81,40.88,1400.0
2014-01-14 11:00:00,40.92,40.95,40.91,40.91,1400.0,40.92,40.95,40.91,40.91,1400.0
2014-01-14 11:05:00,40.93,40.93,40.87,40.87,2400.0,40.93,40.93,40.87,40.87,2400.0
2014-01-14 11:10:00,40.85,40.89,40.85,40.88,6200.0,40.85,40.89,40.85,40.88,6200.0
2014-01-14 11:15:00,40.89,41.0,40.89,40.96,4100.0,40.89,41.0,40.89,40.96,4100.0
2014-01-14 11:20:00,40.95,40.98,40.95,40.97,1500.0,40.95,40.98,40.95,40.97,1500.0
2014-01-14 11:25:00,40.97,40.99,40.94,40.94,1800.0,40.97,40.99,40.94,40.94,1800.0
2014-01-14 11:30:00,40.96,40.99,40.94,40.97,1400.0,40.96,40.99,40.94,40.97,1400.0
2014-01-14 11:35:00,40.97,40.97,40.91,40.93,2200.0,40.97,40.97,40.91,40.93,2200.0
2014-01-14 11:40:00,40.94,40.97,40.94,40.95,1300.0,40.94,40.97,40.94,40.95,1300.0
2014-01-14 11:45:00,40.93,40.94,40.91,40.91,1500.0,40.93,40.94,40.91,40.91,1500.0
2014-01-14 11:50:00,40.9,40.9,40.87,40.88,1800.0,40.9,40.9,40.87,40.88,1800.0
2014-01-14 11:55:00,40.88,40.91,40.88,40.91,800.0,40.88,40.91,40.88,40.91,800.0
2014-01-14 12:00:00,40.91,40.91,40.89,40.9,2200.0,40.91,40.91,40.89,40.9,2200.0
2014-01-14 12:05:00,40.91,40.93,40.85,40.87,3600.0,40.91,40.93,40.85,40.87,3600.0
2014-01-14 12:10:00,40.88,40.89,40.87,40.88,2700.0,40.88,40.89,40.87,40.88,2700.0
2014-01-14 12:15:00,40.88,40.95,40.88,40.92,4000.0,40.88,40.95,40.88,40.92,4000.0
2014-01-14 12:20:00,40.92,40.97,40.92,40.97,4300.0,40.92,40.97,40.92,40.97,4300.0
2014-01-14 12:25:00,40.97,40.97,40.93,40.94,3300.0,40.97,40.97,40.93,40.94,3300.0
2014-01-14 12:30:00,40.93,40.93,40.87,40.89,5400.0,40.93,40.93,40.87,40.89,5400.0
2014-01-14 12:35:00,40.89,40.93,40.89,40.93,1700.0,40.89,40.93,40.89,40.93,1700.0
2014-01-14 12:40:00,40.93,40.97,40.93,40.95,3800.0,40.93,40.97,40.93,40.95,3800.0
2014-01-14 12:45:00,40.94,40.94,40.91,40.92,1800.0,40.94,40.94,40.91,40.92,1800.0
2014-01-14 12:50:00,40.93,40.93,40.9,40.92,1100.0,40.93,40.93,40.9,40.92,1100.0
2014-01-14 12:55:00,40.92,40.98,40.92,40.98,4200.0,40.92,40.98,40.92,40.98,4200.0
2014-01-14 13:00:00,40.98,41.0,40.95,40.98,4800.0,40.98,41.0,40.95,40.98,4800.0
2014-01-14 13:05:00,40.96,40.99,40.95,40.99,3700.0,40.96,40.99,40.95,40.99,3700.0
2014-01-14 13:10:00,40.99,41.0,40.99,40.99,1800.0,40.99,41.0,40.99,40.99,1800.0
2014-01-14 13:15:00,40.99,40.99,40.97,40.98,2500.0,40.99,40.99,40.97,40.98,2500.0
2014-01-14 13:20:00,40.99,40.99,40.97,40.97,2200.0,40.99,40.99,40.97,40.97,2200.0
2014-01-14 13:25:00,40.97,40.97,40.95,40.96,3000.0,40.97,40.97,40.95,40.96,3000.0
2014-01-14 13:30:00,40.96,40.98,40.95,40.97,1400.0,40.96,40.98,40.95,40.97,1400.0
2014-01-14 13:35:00,40.97,40.99,40.94,40.98,2700.0,40.97,40.99,40.94,40.98,2700.0
2014-01-14 13:40:00,40.96,40.99,40.96,40.96,3000.0,40.96,40.99,40.96,40.96,3000.0
2014-01-14 13:45:00,40.96,40.97,40.94,40.97,3200.0,40.96,40.97,40.94,40.97,3200.0
2014-01-14 13:50:00,40.97,40.97,40.97,40.97,2800.0,40.97,40.97,40.97,40.97,2800.0
2014-01-14 13:55:00,40.99,40.99,40.97,40.98,1900.0,40.99,40.99,40.97,40.98,1900.0
2014-01-14 14:00:00,40.98,40.98,40.92,40.94,6500.0,40.98,40.98,40.92,40.94,6500.0
2014-01-14 14:05:00,40.94,40.95,40.91,40.92,4900.0,40.94,40.95,40.91,40.92,4900.0
2014-01-14 14:10:00,40.92,40.96,40.92,40.94,2500.0,40.92,40.96,40.92,40.94,2500.0
2014-01-14 14:15:00,40.97,40.99,40.96,40.98,3000.0,40.97,40.99,40.96,40.98,3000.0
2014-01-14 14:20:00,40.98,41.0,40.97,41.0,4600.0,40.98,41.0,40.97,41.0,4600.0
2014-01-14 14:25:00,40.99,41.02,40.99,41.0,14600.0,40.99,41.02,40.99,41.0,14600.0
2014-01-14 14:30:00,41.02,41.03,41.0,41.01,4200.0,41.02,41.03,41.0,41.01,4200.0
2014-01-14 14:35:00,41.01,41.01,40.96,40.98,9300.0,41.01,41.01,40.96,40.98,9300.0
2014-01-14 14:40:00,40.98,41.0,40.98,40.98,5400.0,40.98,41.0,40.98,40.98,5400.0
2014-01-14 14:45:00,40.98,41.01,40.98,41.01,1600.0,40.98,41.01,40.98,41.01,1600.0
2014-01-14 14:50:00,41.01,41.01,40.98,40.98,6300.0,41.01,41.01,40.98,40.98,6300.0
2014-01-14 14:55:00,40.99,41.02,40.98,41.02,7600.0,40.99,41.02,40.98,41.02,7600.0
2014-01-14 15:00:00,41.01,41.03,41.01,41.02,4500.0,41.01,41.03,41.01,41.02,4500.0
2014-01-14 15:05:00,41.03,41.04,41.03,41.04,6500.0,41.03,41.04,41.03,41.04,6500.0
2014-01-14 15:10:00,41.05,41.05,41.03,41.04,2400.0,41.05,41.05,41.03,41.04,2400.0
2014-01-14 15:15:00,41.04,41.05,41.04,41.04,6700.0,41.04,41.05,41.04,41.04,6700.0
2014-01-14 15:20:00,41.04,41.04,41.03,41.04,4400.0,41.04,41.04,41.03,41.04,4400.0
2014-01-14 15:25:00,41.04,41.04,41.02,41.04,6600.0,41.04,41.04,41.02,41.04,6600.0
2014-01-14 15:30:00,41.04,41.08,41.04,41.07,11300.0,41.04,41.08,41.04,41.07,11300.0
2014-01-14 15:35:00,41.08,41.08,41.05,41.05,3300.0,41.08,41.08,41.05,41.05,3300.0
2014-01-14 15:40:00,41.06,41.07,41.03,41.07,9700.0,41.06,41.07,41.03,41.07,9700.0
2014-01-14 15:45:00,41.05,41.07,41.03,41.05,6100.0,41.05,41.07,41.03,41.05,6100.0
2014-01-14 15:50:00,41.05,41.06,41.03,41.05,13000.0,41.05,41.06,41.03,41.05,13000.0
2014-01-14 15:55:00,41.05,41.05,41.01,41.03,22800.0,41.05,41.05,41.01,41.03,22800.0
2014-01-15 09:30:00,41.18,41.18,41.05,41.06,8800.0,41.18,41.18,41.05,41.06,8800.0
2014-01-15 09:35:00,41.11,41.25,41.11,41.22,3700.0,41.11,41.25,41.11,41.22,3700.0
2014-01-15 09:40:00,41.22,41.29,41.21,41.28,1500.0,41.22,41.29,41.21,41.28,1500.0
2014-01-15 09:45:00,41.3,41.31,41.25,41.3,3900.0,41.3,41.31,41.25,41.3,3900.0
2014-01-15 09:50:00,41.32,41.33,41.25,41.25,6800.0,41.32,41.33,41.25,41.25,6800.0
2014-01-15 09:55:00,41.26,41.27,41.18,41.18,6700.0,41.26,41.27,41.18,41.18,6700.0
2014-01-15 10:00:00,41.2,41.24,41.18,41.22,15500.0,41.2,41.24,41.18,41.22,15500.0
2014-01-15 10:05:00,41.21,41.22,41.19,41.2,8200.0,41.21,41.22,41.19,41.2,8200.0
2014-01-15 10:10:00,41.21,41.22,41.17,41.17,8200.0,41.21,41.22,41.17,41.17,8200.0
2014-01-15 10:15:00,41.17,41.21,41.17,41.2,10000.0,41.17,41.21,41.17,41.2,10000.0
2014-01-15 10:20:00,41.22,41.22,41.19,41.2,10000.0,41.22,41.22,41.19,41.2,10000.0
2014-01-15 10:25:00,41.21,41.23,41.2,41.22,9000.0,41.21,41.23,41.2,41.22,9000.0
2014-01-15 10:30:00,41.23,41.27,41.22,41.22,12200.0,41.23,41.27,41.22,41.22,12200.0
2014-01-15 10:35:00,41.22,41.22,41.19,41.2,4900.0,41.22,41.22,41.19,41.2,4900.0
2014-01-15 10:40:00,41.19,41.2,41.16,41.17,5600.0,41.19,41.2,41.16,41.17,5600.0
2014-01-15 10:45:00,41.17,41.19,41.16,41.17,2400.0,41.17,41.19,41.16,41.17,2400.0
2014-01-15 10:50:00,41.18,41.18,41.16,41.17,4400.0,41.18,41.18,41.16,41.17,4400.0
2014-01-15 10:55:00,41.17,41.17,41.14,41.17,7200.0,41.17,41.17,41.14,41.17,7200.0
2014-01-15 11:00:00,41.16,41.16,41.16,41.16,1600.0,41.16,41.16,41.16,41.16,1600.0
2014-01-15 11:05:00,41.17,41.2,41.16,41.19,7800.0,41.17,41.2,41.16,41.19,7800.0
2014-01-15 11:10:00,41.2,41.2,41.18,41.18,5100.0,41.2,41.2,41.18,41.18,5100.0
2014-01-15 11:15:00,41.17,41.21,41.17,41.18,4700.0,41.17,41.21,41.17,41.18,4700.0
2014-01-15 11:20:00,41.19,41.19,41.17,41.17,3600.0,41.19,41.19,41.17,41.17,3600.0
2014-01-15 11:25:00,41.16,41.18,41.16,41.17,3700.0,41.16,41.18,41.16,41.17,3700.0
2014-01-15 11:30:00,41.17,41.23,41.17,41.23,4800.0,41.17,41.23,41.17,41.23,4800.0
2014-01-15 11:35:00,41.23,41.23,41.18,41.2,13300.0,41.23,41.23,41.18,41.2,13300.0
2014-01-15 11:40:00,41.2,41.21,41.17,41.21,5100.0,41.2,41.21,41.17,41.21,5100.0
2014-01-15 11:45:00,41.22,41.28,41.22,41.28,1700.0,41.22,41.28,41.22,41.28,1700.0
2014-01-15 11:50:00,41.28,41.29,41.26,41.29,22700.0,41.28,41.29,41.26,41.29,22700.0
2014-01-15 11:55:00,41.27,41.34,41.27,41.34,33400.0,41.27,41.34,41.27,41.34,33400.0
2014-01-15 12:00:00,41.34,41.36,41.32,41.32,9900.0,41.34,41.36,41.32,41.32,9900.0
2014-01-15 12:05:00,41.33,41.33,41.32,41.33,3100.0,41.33,41.33,41.32,41.33,3100.0
2014-01-15 12:10:00,41.32,41.32,41.25,41.26,6000.0,41.32,41.32,41.25,41.26,6000.0
2014-01-15 12:15:00,41.26,41.27,41.24,41.27,5000.0,41.26,41.27,41.24,41.27,5000.0
2014-01-15 12:20:00,41.27,41.29,41.25,41.25,4900.0,41.27,41.29,41.25,41.25,4900.0
2014-01-15 12:25:00,41.26,41.28,41.25,41.25,2400.0,41.26,41.28,41.25,41.25,2400.0
2014-01-15 12:30:00,41.26,41.28,41.23,41.24,6000.0,41.26,41.28,41.23,41.24,6000.0
2014-01-15 12:35:00,41.23,41.27,41.23,41.24,3800.0,41.23,41.27,41.23,41.24,3800.0
2014-01-15 12:40:00,41.23,41.24,41.23,41.24,2500.0,41.23,41.24,41.23,41.24,2500.0
2014-01-15 12:45:00,41.25,41.27,41.25,41.26,1700.0,41.25,41.27,41.25,41.26,1700.0
2014-01-15 12:50:00,41.26,41.28,41.26,41.28,2500.0,41.26,41.28,41.26,41.28,2500.0
2014-01-15 12:55:00,41.28,41.28,41.26,41.27,1900.0,41.28,41.28,41.26,41.27,1900.0
2014-01-15 13:00:00,41.26,41.27,41.25,41.25,2900.0,41.26,41.27,41.25,41.25,2900.0
2014-01-15 13:05:00,41.26,41.26,41.24,41.24,8800.0,41.26,41.26,41.24,41.24,8800.0
2014-01-15 13:10:00,41.24,41.25,41.24,41.25,2600.0,41.24,41.25,41.24,41.25,2600.0
2014-01-15 13:15:00,41.26,41.26,41.23,41.25,5400.0,41.26,41.26,41.23,41.25,5400.0
2014-01-15 13:20:00,41.24,41.24,41.22,41.22,4200.0,41.24,41.24,41.22,41.22,4200.0
2014-01-15 13:25:00,41.23,41.25,41.22,41.24,20700.0,41.23,41.25,41.22,41.24,20700.0
2014-01-15 13:30:00,41.25,41.29,41.25,41.29,9300.0,41.25,41.29,41.25,41.29,9300.0
2014-01-15 13:35:00,41.28,41.3,41.28,41.28,6200.0,41.28,41.3,41.28,41.28,6200.0
2014-01-15 13:40:00,41.28,41.31,41.27,41.31,6300.0,41.28,41.31,41.27,41.31,6300.0
2014-01-15 13:45:00,41.3,41.3,41.27,41.28,5400.0,41.3,41.3,41.27,41.28,5400.0
2014-01-15 13:50:00,41.29,41.33,41.27,41.33,4800.0,41.29,41.33,41.27,41.33,4800.0
2014-01-15 13:55:00,41.33,41.34,41.29,41.29,3900.0,41.33,41.34,41.29,41.29,3900.0
2014-01-15 14:00:00,41.31,41.33,41.29,41.32,4500.0,41.31,41.33,41.29,41.32,4500.0
2014-01-15 14:05:00,41.33,41.33,41.29,41.3,4800.0,41.33,41.33,41.29,41.3,4800.0
2014-01-15 14:10:00,41.29,41.3,41.26,41.3,5000.0,41.29,41.3,41.26,41.3,5000.0
2014-01-15 14:15:00,41.3,41.31,41.3,41.3,4600.0,41.3,41.31,41.3,41.3,4600.0
2014-01-15 14:20:00,41.3,41.31,41.29,41.3,3100.0,41.3,41.31,41.29,41.3,3100.0
2014-01-15 14:25:00,41.31,41.33,41.26,41.26,5700.0,41.31,41.33,41.26,41.26,5700.0
2014-01-15 14:30:00,41.27,41.28,41.27,41.28,3600.0,41.27,41.28,41.27,41.28,3600.0
2014-01-15 14:35:00,41.27,41.27,41.25,41.25,5500.0,41.27,41.27,41.25,41.25,5500.0
2014-01-15 14:40:00,41.24,41.24,41.22,41.23,8300.0,41.24,41.24,41.22,41.23,8300.0
2014-01-15 14:45:00,41.23,41.23,41.22,41.22,5300.0,41.23,41.23,41.22,41.22,5300.0
2014-01-15 14:50:00,41.23,41.24,41.21,41.21,6300.0,41.23,41.24,41.21,41.21,6300.0
2014-01-15 14:55:00,41.22,41.22,41.2,41.21,4000.0,41.22,41.22,41.2,41.21,4000.0
2014-01-15 15:00:00,41.21,41.23,41.19,41.19,6900.0,41.21,41.23,41.19,41.19,6900.0
2014-01-15 15:05:00,41.19,41.22,41.19,41.22,3400.0,41.19,41.22,41.19,41.22,3400.0
2014-01-15 15:10:00,41.21,41.22,41.2,41.22,5100.0,41.21,41.22,41.2,41.22,5100.0
2014-01-15 15:15:00,41.21,41.21,41.19,41.19,10200.0,41.21,41.21,41.19,41.19,10200.0
2014-01-15 15:20:00,41.2,41.2,41.18,41.2,8500.0,41.2,41.2,41.18,41.2,8500.0
2014-01-15 15:25:00,41.19,41.22,41.19,41.22,6900.0,41.19,41.22,41.19,41.22,6900.0
2014-01-15 15:30:00,41.22,41.23,41.21,41.22,7800.0,41.22,41.23,41.21,41.22,7800.0
2014-01-15 15:35:00,41.22,41.22,41.2,41.21,8600.0,41.22,41.22,41.2,41.21,8600.0
2014-01-15 15:40:00,41.21,41.21,41.19,41.21,13600.0,41.21,41.21,41.19,41.21,13600.0
2014-01-15 15:45:00,41.21,41.24,41.21,41.23,22400.0,41.21,41.24,41.21,41.23,22400.0
2014-01-15 15:50:00,41.23,41.25,41.22,41.23,18900.0,41.23,41.25,41.22,41.23,18900.0
2014-01-15 15:55:00,41.22,41.23,41.16,41.18,50700.0,41.22,41.23,41.16,41.18,50700.0
2014-01-16 09:30:00,41.12,41.12,41.02,41.08,4400.0,41.12,41.12,41.02,41.08,4400.0
2014-01-16 09:35:00,41.05,41.1,41.03,41.03,1700.0,41.05,41.1,41.03,41.03,1700.0
2014-01-16 09:40:00,41.05,41.05,40.98,41.0,3000.0,41.05,41.05,40.98,41.0,3000.0
2014-01-16 09:45:00,41.03,41.03,40.95,40.98,11000.0,41.03,41.03,40.95,40.98,11000.0
2014-01-16 09:50:00,40.98,41.0,40.93,41.0,8600.0,40.98,41.0,40.93,41.0,8600.0
2014-01-16 09:55:00,41.0,41.04,40.99,41.02,12700.0,41.0,41.04,40.99,41.02,12700.0
2014-01-16 10:00:00,41.01,41.06,41.0,41.06,7500.0,41.01,41.06,41.0,41.06,7500.0
2014-01-16 10:05:00,41.07,41.12,41.05,41.05,4200.0,41.07,41.12,41.05,41.05,4200.0
2014-01-16 10:10:00,41.07,41.1,41.04,41.07,9000.0,41.07,41.1,41.04,41.07,9000.0
2014-01-16 10:15:00,41.06,41.09,41.03,41.09,7100.0,41.06,41.09,41.03,41.09,7100.0
2014-01-16 10:20:00,41.09,41.16,41.09,41.15,1900.0,41.09,41.16,41.09,41.15,1900.0
2014-01-16 10:25:00,41.18,41.18,41.14,41.15,2500.0,41.18,41.18,41.14,41.15,2500.0
2014-01-16 10:30:00,41.16,41.17,41.14,41.16,1800.0,41.16,41.17,41.14,41.16,1800.0
2014-01-16 10:35:00,41.16,41.18,41.14,41.16,3600.0,41.16,41.18,41.14,41.16,3600.0
2014-01-16 10:40:00,41.15,41.15,41.12,41.13,1300.0,41.15,41.15,41.12,41.13,1300.0
2014-01-16 10:45:00,41.12,41.12,41.06,41.06,3300.0,41.12,41.12,41.06,41.06,3300.0
2014-01-16 10:50:00,41.05,41.05,41.03,41.03,1400.0,41.05,41.05,41.03,41.03,1400.0
2014-01-16 10:55:00,41.04,41.06,41.03,41.04,3200.0,41.04,41.06,41.03,41.04,3200.0
2014-01-16 11:00:00,41.06,41.07,41.03,41.05,1900.0,41.06,41.07,41.03,41.05,1900.0
2014-01-16 11:05:00,41.07,41.08,41.06,41.08,1700.0,41.07,41.08,41.06,41.08,1700.0
2014-01-16 11:10:00,41.08,41.11,41.08,41.1,1000.0,41.08,41.11,41.08,41.1,1000.0
2014-01-16 11:15:00,41.09,41.09,41.07,41.09,1900.0,41.09,41.09,41.07,41.09,1900.0
2014-01-16 11:20:00,41.1,41.1,41.04,41.04,3700.0,41.1,41.1,41.04,41.04,3700.0
2014-01-16 11:25:00,41.04,41.04,41.02,41.02,1100.0,41.04,41.04,41.02,41.02,1100.0
2014-01-16 11:30:00,41.03,41.07,41.03,41.06,2600.0,41.03,41.07,41.03,41.06,2600.0
2014-01-16 11:35:00,41.06,41.06,41.03,41.06,2400.0,41.06,41.06,41.03,41.06,2400.0
2014-01-16 11:40:00,41.04,41.08,41.04,41.08,1600.0,41.04,41.08,41.04,41.08,1600.0
2014-01-16 11:45:00,41.08,41.09,41.05,41.05,7100.0,41.08,41.09,41.05,41.05,7100.0
2014-01-16 11:50:00,41.06,41.06,41.05,41.06,2200.0,41.06,41.06,41.05,41.06,2200.0
2014-01-16 11:55:00,41.06,41.08,41.05,41.08,2300.0,41.06,41.08,41.05,41.08,2300.0
2014-01-16 12:00:00,41.08,41.08,41.05,41.05,1700.0,41.08,41.08,41.05,41.05,1700.0
2014-01-16 12:05:00,41.05,41.05,41.01,41.01,1600.0,41.05,41.05,41.01,41.01,1600.0
2014-01-16 12:10:00,41.02,41.02,40.98,40.98,1800.0,41.02,41.02,40.98,40.98,1800.0
2014-01-16 12:15:00,40.98,40.98,40.97,40.98,1700.0,40.98,40.98,40.97,40.98,1700.0
2014-01-16 12:20:00,40.98,41.0,40.98,40.98,2300.0,40.98,41.0,40.98,40.98,2300.0
2014-01-16 12:25:00,40.96,40.98,40.94,40.95,3800.0,40.96,40.98,40.94,40.95,3800.0
2014-01-16 12:30:00,40.96,40.97,40.95,40.97,2200.0,40.96,40.97,40.95,40.97,2200.0
2014-01-16 12:35:00,40.98,41.0,40.97,40.97,2300.0,40.98,41.0,40.97,40.97,2300.0
2014-01-16 12:40:00,40.97,40.97,40.95,40.95,700.0,40.97,40.97,40.95,40.95,700.0
2014-01-16 12:45:00,40.95,40.96,40.95,40.96,1800.0,40.95,40.96,40.95,40.96,1800.0
2014-01-16 12:50:00,40.95,40.96,40.95,40.96,200.0,40.95,40.96,40.95,40.96,200.0
2014-01-16 12:55:00,40.95,40.95,40.93,40.94,3800.0,40.95,40.95,40.93,40.94,3800.0
2014-01-16 13:00:00,40.94,40.95,40.92,40.92,1900.0,40.94,40.95,40.92,40.92,1900.0
2014-01-16 13:05:00,40.91,40.93,40.91,40.93,1600.0,40.91,40.93,40.91,40.93,1600.0
2014-01-16 13:10:00,40.93,40.95,40.92,40.95,2100.0,40.93,40.95,40.92,40.95,2100.0
2014-01-16 13:15:00,40.94,40.95,40.92,40.95,2200.0,40.94,40.95,40.92,40.95,2200.0
2014-01-16 13:20:00,40.95,40.95,40.93,40.93,1600.0,40.95,40.95,40.93,40.93,1600.0
2014-01-16 13:25:00,40.91,40.96,40.9,40.96,5200.0,40.91,40.96,40.9,40.96,5200.0
2014-01-16 13:30:00,40.96,40.96,40.93,40.95,1100.0,40.96,40.96,40.93,40.95,1100.0
2014-01-16 13:35:00,40.95,40.95,40.94,40.94,1500.0,40.95,40.95,40.94,40.94,1500.0
2014-01-16 13:40:00,40.94,40.97,40.94,40.96,3400.0,40.94,40.97,40.94,40.96,3400.0
2014-01-16 13:45:00,40.96,40.97,40.95,40.96,2500.0,40.96,40.97,40.95,40.96,2500.0
2014-01-16 13:50:00,40.95,40.97,40.94,40.97,6300.0,40.95,40.97,40.94,40.97,6300.0
2014-01-16 13:55:00,40.96,40.96,40.94,40.94,1500.0,40.96,40.96,40.94,40.94,1500.0
2014-01-16 14:00:00,40.95,40.97,40.95,40.96,2700.0,40.95,40.97,40.95,40.96,2700.0
2014-01-16 14:05:00,40.96,40.96,40.95,40.95,3000.0,40.96,40.96,40.95,40.95,3000.0
2014-01-16 14:10:00,40.95,40.96,40.95,40.95,4800.0,40.95,40.96,40.95,40.95,4800.0
2014-01-16 14:15:00,40.95,40.95,40.93,40.93,2900.0,40.95,40.95,40.93,40.93,2900.0
2014-01-16 14:20:00,40.93,40.93,40.91,40.92,3400.0,40.93,40.93,40.91,40.92,3400.0
2014-01-16 14:25:00,40.93,40.94,40.92,40.94,2400.0,40.93,40.94,40.92,40.94,2400.0
2014-01-16 14:30:00,40.95,40.95,40.94,40.94,1300.0,40.95,40.95,40.94,40.94,1300.0
2014-01-16 14:35:00,40.94,40.95,40.94,40.94,10800.0,40.94,40.95,40.94,40.94,10800.0
2014-01-16 14:40:00,40.95,40.95,40.91,40.92,9300.0,40.95,40.95,40.91,40.92,9300.0
2014-01-16 14:45:00,40.92,40.93,40.91,40.93,3900.0,40.92,40.93,40.91,40.93,3900.0
2014-01-16 14:50:00,40.93,40.93,40.92,40.92,2100.0,40.93,40.93,40.92,40.92,2100.0
2014-01-16 14:55:00,40.93,40.93,40.91,40.93,8500.0,40.93,40.93,40.91,40.93,8500.0
2014-01-16 15:00:00,40.93,40.93,40.87,40.87,8200.0,40.93,40.93,40.87,40.87,8200.0
2014-01-16 15:05:00,40.87,40.89,40.87,40.88,4600.0,40.87,40.89,40.87,40.88,4600.0
2014-01-16 15:10:00,40.89,40.89,40.88,40.88,3800.0,40.89,40.89,40.88,40.88,3800.0
2014-01-16 15:15:00,40.87,40.88,40.84,40.84,9300.0,40.87,40.88,40.84,40.84,9300.0
2014-01-16 15:20:00,40.85,40.88,40.85,40.87,4000.0,40.85,40.88,40.85,40.87,4000.0
2014-01-16 15:25:00,40.87,40.88,40.87,40.88,3100.0,40.87,40.88,40.87,40.88,3100.0
2014-01-16 15:30:00,40.88,40.88,40.86,40.88,5700.0,40.88,40.88,40.86,40.88,5700.0
2014-01-16 15:35:00,40.87,40.88,40.86,40.86,7100.0,40.87,40.88,40.86,40.86,7100.0
2014-01-16 15:40:00,40.87,40.87,40.86,40.86,4100.0,40.87,40.87,40.86,40.86,4100.0
2014-01-16 15:45:00,40.87,40.89,40.84,40.84,15500.0,40.87,40.89,40.84,40.84,15500.0
2014-01-16 15:50:00,40.85,40.89,40.85,40.89,26400.0,40.85,40.89,40.85,40.89,26400.0
2014-01-16 15:55:00,40.88,40.95,40.88,40.95,68600.0,40.88,40.95,40.88,40.95,68600.0
2014-01-17 09:30:00,40.91,40.99,40.78,40.78,12500.0,40.91,40.99,40.78,40.78,12500.0
2014-01-17 09:35:00,40.78,40.79,40.73,40.77,1700.0,40.78,40.79,40.73,40.77,1700.0
2014-01-17 09:40:00,40.72,40.76,40.72,40.76,1300.0,40.72,40.76,40.72,40.76,1300.0
2014-01-17 09:45:00,40.73,40.74,40.69,40.69,2300.0,40.73,40.74,40.69,40.69,2300.0
2014-01-17 09:50:00,40.71,40.8,40.71,40.73,5800.0,40.71,40.8,40.71,40.73,5800.0
2014-01-17 09:55:00,40.73,40.76,40.66,40.76,19900.0,40.73,40.76,40.66,40.76,19900.0
2014-01-17 10:00:00,40.78,40.85,40.75,40.85,2700.0,40.78,40.85,40.75,40.85,2700.0
2014-01-17 10:05:00,40.88,40.88,40.86,40.88,3900.0,40.88,40.88,40.86,40.88,3900.0
2014-01-17 10:10:00,40.88,40.9,40.87,40.9,4300.0,40.88,40.9,40.87,40.9,4300.0
2014-01-17 10:15:00,40.9,40.91,40.87,40.9,2300.0,40.9,40.91,40.87,40.9,2300.0
2014-01-17 10:20:00,40.92,40.96,40.92,40.95,2800.0,40.92,40.96,40.92,40.95,2800.0
2014-01-17 10:25:00,40.95,40.98,40.94,40.95,4300.0,40.95,40.98,40.94,40.95,4300.0
2014-01-17 10:30:00,40.94,40.98,40.94,40.95,3300.0,40.94,40.98,40.94,40.95,3300.0
2014-01-17 10:35:00,40.94,40.98,40.94,40.97,3100.0,40.94,40.98,40.94,40.97,3100.0
2014-01-17 10:40:00,40.95,40.96,40.95,40.95,2000.0,40.95,40.96,40.95,40.95,2000.0
2014-01-17 10:45:00,40.94,40.97,40.94,40.96,4200.0,40.94,40.97,40.94,40.96,4200.0
2014-01-17 10:50:00,40.96,40.97,40.96,40.97,2400.0,40.96,40.97,40.96,40.97,2400.0
2014-01-17 10:55:00,40.97,41.01,40.97,41.01,8800.0,40.97,41.01,40.97,41.01,8800.0
2014-01-17 11:00:00,41.01,41.07,41.01,41.07,4500.0,41.01,41.07,41.01,41.07,4500.0
2014-01-17 11:05:00,41.07,41.08,41.07,41.07,1900.0,41.07,41.08,41.07,41.07,1900.0
2014-01-17 11:10:00,41.06,41.09,41.06,41.09,1700.0,41.06,41.09,41.06,41.09,1700.0
2014-01-17 11:15:00,41.1,41.14,41.1,41.14,3900.0,41.1,41.14,41.1,41.14,3900.0
2014-01-17 11:20:00,41.13,41.14,41.1,41.1,4100.0,41.13,41.14,41.1,41.1,4100.0
2014-01-17 11:25:00,41.07,41.09,41.07,41.09,2000.0,41.07,41.09,41.07,41.09,2000.0
2014-01-17 11:30:00,41.1,41.13,41.1,41.13,2800.0,41.1,41.13,41.1,41.13,2800.0
2014-01-17 11:35:00,41.15,41.15,41.13,41.13,1200.0,41.15,41.15,41.13,41.13,1200.0
2014-01-17 11:40:00,41.12,41.13,41.11,41.13,2300.0,41.12,41.13,41.11,41.13,2300.0
2014-01-17 11:45:00,41.13,41.14,41.11,41.11,2300.0,41.13,41.14,41.11,41.11,2300.0
2014-01-17 11:50:00,41.11,41.11,41.08,41.09,1600.0,41.11,41.11,41.08,41.09,1600.0
2014-01-17 11:55:00,41.09,41.09,41.09,41.09,1100.0,41.09,41.09,41.09,41.09,1100.0
2014-01-17 12:00:00,41.1,41.12,41.1,41.12,4200.0,41.1,41.12,41.1,41.12,4200.0
2014-01-17 12:05:00,41.11,41.13,41.11,41.12,3300.0,41.11,41.13,41.11,41.12,3300.0
2014-01-17 12:10:00,41.13,41.16,41.12,41.16,4300.0,41.13,41.16,41.12,41.16,4300.0
2014-01-17 12:15:00,41.15,41.18,41.15,41.17,4100.0,41.15,41.18,41.15,41.17,4100.0
2014-01-17 12:20:00,41.17,41.19,41.16,41.16,3600.0,41.17,41.19,41.16,41.16,3600.0
2014-01-17 12:25:00,41.16,41.16,41.14,41.15,700.0,41.16,41.16,41.14,41.15,700.0
2014-01-17 12:30:00,41.15,41.16,41.13,41.13,3700.0,41.15,41.16,41.13,41.13,3700.0
2014-01-17 12:35:00,41.13,41.13,41.13,41.13,2100.0,41.13,41.13,41.13,41.13,2100.0
2014-01-17 12:40:00,41.13,41.15,41.13,41.15,2800.0,41.13,41.15,41.13,41.15,2800.0
2014-01-17 12:45:00,41.15,41.16,41.15,41.16,800.0,41.15,41.16,41.15,41.16,800.0
2014-01-17 12:50:00,41.16,41.17,41.16,41.16,1800.0,41.16,41.17,41.16,41.16,1800.0
2014-01-17 12:55:00,41.13,41.13,41.09,41.09,2600.0,41.13,41.13,41.09,41.09,2600.0
2014-01-17 13:00:00,41.1,41.13,41.1,41.12,4000.0,41.1,41.13,41.1,41.12,4000.0
2014-01-17 13:05:00,41.12,41.13,41.1,41.1,3600.0,41.12,41.13,41.1,41.1,3600.0
2014-01-17 13:10:00,41.1,41.1,41.05,41.05,2700.0,41.1,41.1,41.05,41.05,2700.0
2014-01-17 13:15:00,41.04,41.07,41.03,41.07,3800.0,41.04,41.07,41.03,41.07,3800.0
2014-01-17 13:20:00,41.06,41.08,41.06,41.08,2900.0,41.06,41.08,41.06,41.08,2900.0
2014-01-17 13:25:00,41.09,41.09,41.07,41.07,3500.0,41.09,41.09,41.07,41.07,3500.0
2014-01-17 13:30:00,41.05,41.05,41.02,41.04,2000.0,41.05,41.05,41.02,41.04,2000.0
2014-01-17 13:35:00,41.04,41.04,41.03,41.04,1200.0,41.04,41.04,41.03,41.04,1200.0
2014-01-17 13:40:00,41.03,41.04,41.03,41.04,1200.0,41.03,41.04,41.03,41.04,1200.0
2014-01-17 13:45:00,41.04,41.07,41.04,41.07,4900.0,41.04,41.07,41.04,41.07,4900.0
2014-01-17 13:50:00,41.07,41.08,41.07,41.08,900.0,41.07,41.08,41.07,41.08,900.0
2014-01-17 13:55:00,41.07,41.12,41.07,41.12,3800.0,41.07,41.12,41.07,41.12,3800.0
2014-01-17 14:00:00,41.12,41.14,41.12,41.14,2800.0,41.12,41.14,41.12,41.14,2800.0
2014-01-17 14:05:00,41.14,41.14,41.12,41.13,2900.0,41.14,41.14,41.12,41.13,2900.0
2014-01-17 14:10:00,41.14,41.15,41.12,41.13,5200.0,41.14,41.15,41.12,41.13,5200.0
2014-01-17 14:15:00,41.13,41.13,41.11,41.12,4100.0,41.13,41.13,41.11,41.12,4100.0
2014-01-17 14:20:00,41.13,41.16,41.13,41.15,5300.0,41.13,41.16,41.13,41.15,5300.0
2014-01-17 14:25:00,41.15,41.15,41.14,41.14,1800.0,41.15,41.15,41.14,41.14,1800.0
2014-01-17 14:30:00,41.14,41.14,41.12,41.14,1500.0,41.14,41.14,41.12,41.14,1500.0
2014-01-17 14:35:00,41.15,41.17,41.15,41.17,3400.0,41.15,41.17,41.15,41.17,3400.0
2014-01-17 14:40:00,41.17,41.19,41.17,41.19,2000.0,41.17,41.19,41.17,41.19,2000.0
2014-01-17 14:45:00,41.19,41.19,41.15,41.15,7500.0,41.19,41.19,41.15,41.15,7500.0
2014-01-17 14:50:00,41.16,41.16,41.11,41.13,12900.0,41.16,41.16,41.11,41.13,12900.0
2014-01-17 14:55:00,41.14,41.15,41.12,41.13,5600.0,41.14,41.15,41.12,41.13,5600.0
2014-01-17 15:00:00,41.14,41.16,41.14,41.16,3800.0,41.14,41.16,41.14,41.16,3800.0
2014-01-17 15:05:00,41.17,41.19,41.16,41.16,7800.0,41.17,41.19,41.16,41.16,7800.0
2014-01-17 15:10:00,41.16,41.18,41.15,41.18,6400.0,41.16,41.18,41.15,41.18,6400.0
2014-01-17 15:15:00,41.19,41.19,41.16,41.17,6600.0,41.19,41.19,41.16,41.17,6600.0
2014-01-17 15:20:00,41.16,41.16,41.14,41.15,4300.0,41.16,41.16,41.14,41.15,4300.0
2014-01-17 15:25:00,41.15,41.15,41.13,41.13,5800.0,41.15,41.15,41.13,41.13,5800.0
2014-01-17 15:30:00,41.14,41.14,41.09,41.09,6200.0,41.14,41.14,41.09,41.09,6200.0
2014-01-17 15:35:00,41.1,41.12,41.09,41.12,7000.0,41.1,41.12,41.09,41.12,7000.0
2014-01-17 15:40:00,41.12,41.12,41.1,41.1,6200.0,41.12,41.12,41.1,41.1,6200.0
2014-01-17 15:45:00,41.11,41.14,41.11,41.14,7200.0,41.11,41.14,41.11,41.14,7200.0
2014-01-17 15:50:00,41.14,41.17,41.14,41.16,10800.0,41.14,41.17,41.14,41.16,10800.0
2014-01-17 15:55:00,41.16,41.17,41.07,41.08,41500.0,41.16,41.17,41.07,41.08,41500.0
2014-01-21 09:30:00,41.25,41.34,41.15,41.34,16200.0,41.25,41.34,41.15,41.34,16200.0
2014-01-21 09:35:00,41.35,41.45,41.34,41.44,10300.0,41.35,41.45,41.34,41.44,10300.0
2014-01-21 09:40:00,41.4,41.48,41.37,41.48,2800.0,41.4,41.48,41.37,41.48,2800.0
2014-01-21 09:45:00,41.49,41.49,41.46,41.49,6600.0,41.49,41.49,41.46,41.49,6600.0
2014-01-21 09:50:00,41.49,41.5,41.47,41.49,7600.0,41.49,41.5,41.47,41.49,7600.0
2014-01-21 09:55:00,41.47,41.5,41.46,41.47,8100.0,41.47,41.5,41.46,41.47,8100.0
2014-01-21 10:00:00,41.48,41.48,41.41,41.41,5400.0,41.48,41.48,41.41,41.41,5400.0
2014-01-21 10:05:00,41.41,41.44,41.41,41.43,4600.0,41.41,41.44,41.41,41.43,4600.0
2014-01-21 10:10:00,41.43,41.43,41.32,41.32,7600.0,41.43,41.43,41.32,41.32,7600.0
2014-01-21 10:15:00,41.32,41.37,41.31,41.37,5000.0,41.32,41.37,41.31,41.37,5000.0
2014-01-21 10:20:00,41.37,41.37,41.32,41.32,3100.0,41.37,41.37,41.32,41.32,3100.0
2014-01-21 10:25:00,41.33,41.36,41.31,41.36,6000.0,41.33,41.36,41.31,41.36,6000.0
2014-01-21 10:30:00,41.36,41.36,41.3,41.3,4500.0,41.36,41.36,41.3,41.3,4500.0
2014-01-21 10:35:00,41.29,41.36,41.29,41.34,4700.0,41.29,41.36,41.29,41.34,4700.0
2014-01-21 10:40:00,41.34,41.38,41.34,41.38,4900.0,41.34,41.38,41.34,41.38,4900.0
2014-01-21 10:45:00,41.38,41.38,41.35,41.36,5700.0,41.38,41.38,41.35,41.36,5700.0
2014-01-21 10:50:00,41.36,41.38,41.31,41.38,2900.0,41.36,41.38,41.31,41.38,2900.0
2014-01-21 10:55:00,41.37,41.38,41.36,41.37,900.0,41.37,41.38,41.36,41.37,900.0
2014-01-21 11:00:00,41.38,41.38,41.35,41.37,4500.0,41.38,41.38,41.35,41.37,4500.0
2014-01-21 11:05:00,41.37,41.39,41.3,41.3,6300.0,41.37,41.39,41.3,41.3,6300.0
2014-01-21 11:10:00,41.28,41.28,41.21,41.25,3900.0,41.28,41.28,41.21,41.25,3900.0
2014-01-21 11:15:00,41.24,41.27,41.24,41.27,2800.0,41.24,41.27,41.24,41.27,2800.0
2014-01-21 11:20:00,41.27,41.3,41.26,41.3,2100.0,41.27,41.3,41.26,41.3,2100.0
2014-01-21 11:25:00,41.31,41.33,41.3,41.32,1000.0,41.31,41.33,41.3,41.32,1000.0
2014-01-21 11:30:00,41.29,41.3,41.26,41.26,7400.0,41.29,41.3,41.26,41.26,7400.0
2014-01-21 11:35:00,41.29,41.31,41.28,41.3,2000.0,41.29,41.31,41.28,41.3,2000.0
2014-01-21 11:40:00,41.31,41.31,41.25,41.26,5900.0,41.31,41.31,41.25,41.26,5900.0
2014-01-21 11:45:00,41.27,41.27,41.23,41.25,5000.0,41.27,41.27,41.23,41.25,5000.0
2014-01-21 11:50:00,41.26,41.26,41.22,41.26,3400.0,41.26,41.26,41.22,41.26,3400.0
2014-01-21 11:55:00,41.26,41.32,41.26,41.32,2600.0,41.26,41.32,41.26,41.32,2600.0
2014-01-21 12:00:00,41.3,41.31,41.28,41.31,4900.0,41.3,41.31,41.28,41.31,4900.0
2014-01-21 12:05:00,41.3,41.32,41.28,41.31,8200.0,41.3,41.32,41.28,41.31,8200.0
2014-01-21 12:10:00,41.32,41.34,41.32,41.34,3300.0,41.32,41.34,41.32,41.34,3300.0
2014-01-21 12:15:00,41.34,41.36,41.33,41.33,5300.0,41.34,41.36,41.33,41.33,5300.0
2014-01-21 12:20:00,41.33,41.39,41.32,41.39,7500.0,41.33,41.39,41.32,41.39,7500.0
2014-01-21 12:25:00,41.38,41.41,41.38,41.41,4200.0,41.38,41.41,41.38,41.41,4200.0
2014-01-21 12:30:00,41.41,41.43,41.4,41.42,3400.0,41.41,41.43,41.4,41.42,3400.0
2014-01-21 12:35:00,41.41,41.41,41.39,41.41,4900.0,41.41,41.41,41.39,41.41,4900.0
2014-01-21 12:40:00,41.39,41.43,41.39,41.4,3400.0,41.39,41.43,41.39,41.4,3400.0
2014-01-21 12:45:00,41.4,41.4,41.34,41.34,4000.0,41.4,41.4,41.34,41.34,4000.0
2014-01-21 12:50:00,41.37,41.37,41.35,41.37,1000.0,41.37,41.37,41.35,41.37,1000.0
2014-01-21 12:55:00,41.35,41.4,41.34,41.4,8200.0,41.35,41.4,41.34,41.4,8200.0
2014-01-21 13:00:00,41.41,41.42,41.4,41.41,4600.0,41.41,41.42,41.4,41.41,4600.0
2014-01-21 13:05:00,41.4,41.42,41.4,41.42,4700.0,41.4,41.42,41.4,41.42,4700.0
2014-01-21 13:10:00,41.42,41.45,41.42,41.45,5900.0,41.42,41.45,41.42,41.45,5900.0
2014-01-21 13:15:00,41.44,41.45,41.44,41.44,3800.0,41.44,41.45,41.44,41.44,3800.0
2014-01-21 13:20:00,41.46,41.46,41.43,41.43,4100.0,41.46,41.46,41.43,41.43,4100.0
2014-01-21 13:25:00,41.43,41.46,41.43,41.46,3100.0,41.43,41.46,41.43,41.46,3100.0
2014-01-21 13:30:00,41.46,41.5,41.46,41.49,9800.0,41.46,41.5,41.46,41.49,9800.0
2014-01-21 13:35:00,41.49,41.49,41.48,41.48,600.0,41.49,41.49,41.48,41.48,600.0
2014-01-21 13:40:00,41.49,41.49,41.47,41.48,3700.0,41.49,41.49,41.47,41.48,3700.0
2014-01-21 13:45:00,41.49,41.5,41.48,41.49,3900.0,41.49,41.5,41.48,41.49,3900.0
2014-01-21 13:50:00,41.49,41.49,41.48,41.49,2200.0,41.49,41.49,41.48,41.49,2200.0
2014-01-21 13:55:00,41.48,41.5,41.48,41.49,4500.0,41.48,41.5,41.48,41.49,4500.0
2014-01-21 14:00:00,41.48,41.5,41.48,41.48,5600.0,41.48,41.5,41.48,41.48,5600.0
2014-01-21 14:05:00,41.49,41.58,41.49,41.54,36400.0,41.49,41.58,41.49,41.54,36400.0
2014-01-21 14:10:00,41.54,41.54,41.5,41.53,10200.0,41.54,41.54,41.5,41.53,10200.0
2014-01-21 14:15:00,41.54,41.54,41.52,41.53,1900.0,41.54,41.54,41.52,41.53,1900.0
2014-01-21 14:20:00,41.52,41.52,41.51,41.52,2900.0,41.52,41.52,41.51,41.52,2900.0
2014-01-21 14:25:00,41.51,41.53,41.51,41.52,2900.0,41.51,41.53,41.51,41.52,2900.0
2014-01-21 14:30:00,41.51,41.52,41.51,41.52,5300.0,41.51,41.52,41.51,41.52,5300.0
2014-01-21 14:35:00,41.52,41.55,41.52,41.53,6400.0,41.52,41.55,41.52,41.53,6400.0
2014-01-21 14:40:00,41.53,41.54,41.53,41.54,2800.0,41.53,41.54,41.53,41.54,2800.0
2014-01-21 14:45:00,41.54,41.55,41.53,41.54,8600.0,41.54,41.55,41.53,41.54,8600.0
2014-01-21 14:50:00,41.54,41.55,41.5,41.51,4800.0,41.54,41.55,41.5,41.51,4800.0
2014-01-21 14:55:00,41.5,41.51,41.45,41.48,10100.0,41.5,41.51,41.45,41.48,10100.0
2014-01-21 15:00:00,41.48,41.5,41.47,41.5,4600.0,41.48,41.5,41.47,41.5,4600.0
2014-01-21 15:05:00,41.51,41.54,41.5,41.52,9600.0,41.51,41.54,41.5,41.52,9600.0
2014-01-21 15:10:00,41.51,41.52,41.5,41.5,5900.0,41.51,41.52,41.5,41.5,5900.0
2014-01-21 15:15:00,41.51,41.53,41.5,41.51,8600.0,41.51,41.53,41.5,41.51,8600.0
2014-01-21 15:20:00,41.52,41.52,41.51,41.51,4900.0,41.52,41.52,41.51,41.51,4900.0
2014-01-21 15:25:00,41.51,41.52,41.51,41.52,5700.0,41.51,41.52,41.51,41.52,5700.0
2014-01-21 15:30:00,41.52,41.53,41.51,41.53,17000.0,41.52,41.53,41.51,41.53,17000.0
2014-01-21 15:35:00,41.53,41.55,41.52,41.55,9900.0,41.53,41.55,41.52,41.55,9900.0
2014-01-21 15:40:00,41.55,41.58,41.55,41.57,9000.0,41.55,41.58,41.55,41.57,9000.0
2014-01-21 15:45:00,41.56,41.6,41.55,41.6,17200.0,41.56,41.6,41.55,41.6,17200.0
2014-01-21 15:50:00,41.6,41.62,41.59,41.6,27100.0,41.6,41.62,41.59,41.6,27100.0
2014-01-21 15:55:00,41.6,41.62,41.57,41.6,40900.0,41.6,41.62,41.57,41.6,40900.0
2014-01-22 09:30:00,41.56,41.56,41.42,41.44,18000.0,41.56,41.56,41.42,41.44,18000.0
2014-01-22 09:35:00,41.38,41.48,41.35,41.45,7800.0,41.38,41.48,41.35,41.45,7800.0
2014-01-22 09:40:00,41.44,41.44,41.3,41.3,5400.0,41.44,41.44,41.3,41.3,5400.0
2014-01-22 09:45:00,41.3,41.37,41.29,41.29,10400.0,41.3,41.37,41.29,41.29,10400.0
2014-01-22 09:50:00,41.3,41.38,41.29,41.36,10200.0,41.3,41.38,41.29,41.36,10200.0
2014-01-22 09:55:00,41.36,41.4,41.33,41.4,4900.0,41.36,41.4,41.33,41.4,4900.0
2014-01-22 10:00:00,41.41,41.49,41.41,41.42,8500.0,41.41,41.49,41.41,41.42,8500.0
2014-01-22 10:05:00,41.41,41.47,41.4,41.41,4700.0,41.41,41.47,41.4,41.41,4700.0
2014-01-22 10:10:00,41.41,41.42,41.37,41.39,7800.0,41.41,41.42,41.37,41.39,7800.0
2014-01-22 10:15:00,41.38,41.41,41.35,41.39,6900.0,41.38,41.41,41.35,41.39,6900.0
2014-01-22 10:20:00,41.38,41.42,41.36,41.42,3500.0,41.38,41.42,41.36,41.42,3500.0
2014-01-22 10:25:00,41.41,41.46,41.41,41.45,5000.0,41.41,41.46,41.41,41.45,5000.0
2014-01-22 10:30:00,41.44,41.45,41.4,41.4,5900.0,41.44,41.45,41.4,41.4,5900.0
2014-01-22 10:35:00,41.39,41.41,41.38,41.4,8200.0,41.39,41.41,41.38,41.4,8200.0
2014-01-22 10:40:00,41.4,41.44,41.39,41.39,6200.0,41.4,41.44,41.39,41.39,6200.0
2014-01-22 10:45:00,41.4,41.46,41.39,41.39,7700.0,41.4,41.46,41.39,41.39,7700.0
2014-01-22 10:50:00,41.39,41.4,41.36,41.38,3300.0,41.39,41.4,41.36,41.38,3300.0
2014-01-22 10:55:00,41.38,41.44,41.37,41.44,4800.0,41.38,41.44,41.37,41.44,4800.0
2014-01-22 11:00:00,41.44,41.44,41.37,41.38,10600.0,41.44,41.44,41.37,41.38,10600.0
2014-01-22 11:05:00,41.4,41.43,41.39,41.4,3500.0,41.4,41.43,41.39,41.4,3500.0
2014-01-22 11:10:00,41.39,41.43,41.38,41.42,3000.0,41.39,41.43,41.38,41.42,3000.0
2014-01-22 11:15:00,41.41,41.42,41.38,41.38,4700.0,41.41,41.42,41.38,41.38,4700.0
2014-01-22 11:20:00,41.38,41.41,41.36,41.4,6700.0,41.38,41.41,41.36,41.4,6700.0
2014-01-22 11:25:00,41.39,41.41,41.39,41.41,3500.0,41.39,41.41,41.39,41.41,3500.0
2014-01-22 11:30:00,41.41,41.44,41.39,41.4,6300.0,41.41,41.44,41.39,41.4,6300.0
2014-01-22 11:35:00,41.38,41.39,41.38,41.39,3900.0,41.38,41.39,41.38,41.39,3900.0
2014-01-22 11:40:00,41.41,41.43,41.41,41.41,3700.0,41.41,41.43,41.41,41.41,3700.0
2014-01-22 11:45:00,41.41,41.41,41.38,41.38,3500.0,41.41,41.41,41.38,41.38,3500.0
2014-01-22 11:50:00,41.39,41.44,41.39,41.41,5700.0,41.39,41.44,41.39,41.41,5700.0
2014-01-22 11:55:00,41.41,41.43,41.4,41.4,5600.0,41.41,41.43,41.4,41.4,5600.0
2014-01-22 12:00:00,41.4,41.41,41.38,41.4,4700.0,41.4,41.41,41.38,41.4,4700.0
2014-01-22 12:05:00,41.41,41.43,41.41,41.42,1500.0,41.41,41.43,41.41,41.42,1500.0
2014-01-22 12:10:00,41.43,41.5,41.43,41.5,3700.0,41.43,41.5,41.43,41.5,3700.0
2014-01-22 12:15:00,41.51,41.52,41.48,41.48,4000.0,41.51,41.52,41.48,41.48,4000.0
2014-01-22 12:20:00,41.5,41.52,41.49,41.51,4200.0,41.5,41.52,41.49,41.51,4200.0
2014-01-22 12:25:00,41.49,41.5,41.46,41.47,3700.0,41.49,41.5,41.46,41.47,3700.0
2014-01-22 12:30:00,41.46,41.49,41.46,41.48,4400.0,41.46,41.49,41.46,41.48,4400.0
2014-01-22 12:35:00,41.48,41.51,41.48,41.51,2700.0,41.48,41.51,41.48,41.51,2700.0
2014-01-22 12:40:00,41.51,41.52,41.5,41.52,4400.0,41.51,41.52,41.5,41.52,4400.0
2014-01-22 12:45:00,41.51,41.54,41.51,41.54,1900.0,41.51,41.54,41.51,41.54,1900.0
2014-01-22 12:50:00,41.54,41.55,41.53,41.55,7800.0,41.54,41.55,41.53,41.55,7800.0
2014-01-22 12:55:00,41.54,41.55,41.47,41.48,3200.0,41.54,41.55,41.47,41.48,3200.0
2014-01-22 13:00:00,41.47,41.47,41.43,41.44,2800.0,41.47,41.47,41.43,41.44,2800.0
2014-01-22 13:05:00,41.43,41.44,41.41,41.41,3700.0,41.43,41.44,41.41,41.41,3700.0
2014-01-22 13:10:00,41.42,41.43,41.41,41.43,9100.0,41.42,41.43,41.41,41.43,9100.0
2014-01-22 13:15:00,41.42,41.42,41.4,41.4,2900.0,41.42,41.42,41.4,41.4,2900.0
2014-01-22 13:20:00,41.4,41.42,41.39,41.42,4000.0,41.4,41.42,41.39,41.42,4000.0
2014-01-22 13:25:00,41.42,41.42,41.41,41.41,1300.0,41.42,41.42,41.41,41.41,1300.0
2014-01-22 13:30:00,41.41,41.41,41.4,41.4,4900.0,41.41,41.41,41.4,41.4,4900.0
2014-01-22 13:35:00,41.4,41.4,41.39,41.4,5400.0,41.4,41.4,41.39,41.4,5400.0
2014-01-22 13:40:00,41.4,41.4,41.37,41.38,1400.0,41.4,41.4,41.37,41.38,1400.0
2014-01-22 13:45:00,41.38,41.41,41.38,41.39,5900.0,41.38,41.41,41.38,41.39,5900.0
2014-01-22 13:50:00,41.39,41.44,41.38,41.41,13500.0,41.39,41.44,41.38,41.41,13500.0
2014-01-22 13:55:00,41.42,41.42,41.4,41.4,4400.0,41.42,41.42,41.4,41.4,4400.0
2014-01-22 14:00:00,41.4,41.41,41.38,41.39,3500.0,41.4,41.41,41.38,41.39,3500.0
2014-01-22 14:05:00,41.39,41.4,41.39,41.39,2300.0,41.39,41.4,41.39,41.39,2300.0
2014-01-22 14:10:00,41.39,41.4,41.38,41.39,3600.0,41.39,41.4,41.38,41.39,3600.0
2014-01-22 14:15:00,41.39,41.4,41.39,41.4,5900.0,41.39,41.4,41.39,41.4,5900.0
2014-01-22 14:20:00,41.39,41.39,41.38,41.39,3900.0,41.39,41.39,41.38,41.39,3900.0
2014-01-22 14:25:00,41.39,41.39,41.36,41.36,3900.0,41.39,41.39,41.36,41.36,3900.0
2014-01-22 14:30:00,41.35,41.37,41.34,41.37,4700.0,41.35,41.37,41.34,41.37,4700.0
2014-01-22 14:35:00,41.37,41.43,41.37,41.42,13400.0,41.37,41.43,41.37,41.42,13400.0
2014-01-22 14:40:00,41.42,41.44,41.41,41.43,3600.0,41.42,41.44,41.41,41.43,3600.0
2014-01-22 14:45:00,41.43,41.43,41.39,41.4,8200.0,41.43,41.43,41.39,41.4,8200.0
2014-01-22 14:50:00,41.4,41.41,41.39,41.39,8600.0,41.4,41.41,41.39,41.39,8600.0
2014-01-22 14:55:00,41.4,41.41,41.39,41.4,4400.0,41.4,41.41,41.39,41.4,4400.0
2014-01-22 15:00:00,41.4,41.4,41.38,41.38,3600.0,41.4,41.4,41.38,41.38,3600.0
2014-01-22 15:05:00,41.39,41.42,41.39,41.42,7100.0,41.39,41.42,41.39,41.42,7100.0
2014-01-22 15:10:00,41.42,41.43,41.39,41.42,11000.0,41.42,41.43,41.39,41.42,11000.0
2014-01-22 15:15:00,41.42,41.43,41.41,41.42,11000.0,41.42,41.43,41.41,41.42,11000.0
2014-01-22 15:20:00,41.41,41.42,41.4,41.41,11000.0,41.41,41.42,41.4,41.41,11000.0
2014-01-22 15:25:00,41.41,41.42,41.39,41.42,7500.0,41.41,41.42,41.39,41.42,7500.0
2014-01-22 15:30:00,41.43,41.44,41.4,41.4,17400.0,41.43,41.44,41.4,41.4,17400.0
2014-01-22 15:35:00,41.39,41.4,41.39,41.39,10900.0,41.39,41.4,41.39,41.39,10900.0
2014-01-22 15:40:00,41.39,41.39,41.37,41.38,8100.0,41.39,41.39,41.37,41.38,8100.0
2014-01-22 15:45:00,41.38,41.42,41.38,41.4,15200.0,41.38,41.42,41.38,41.4,15200.0
2014-01-22 15:50:00,41.4,41.4,41.32,41.36,41500.0,41.4,41.4,41.32,41.36,41500.0
2014-01-22 15:55:00,41.36,41.38,41.26,41.29,75700.0,41.36,41.38,41.26,41.29,75700.0
2014-01-23 09:30:00,41.05,41.05,40.98,40.99,11000.0,41.05,41.05,40.98,40.99,11000.0
2014-01-23 09:35:00,41.01,41.07,40.99,41.05,5000.0,41.01,41.07,40.99,41.05,5000.0
2014-01-23 09:40:00,41.03,41.09,41.0,41.06,7500.0,41.03,41.09,41.0,41.06,7500.0
2014-01-23 09:45:00,41.11,41.11,41.01,41.01,3500.0,41.11,41.11,41.01,41.01,3500.0
2014-01-23 09:50:00,41.01,41.1,41.01,41.06,3800.0,41.01,41.1,41.01,41.06,3800.0
2014-01-23 09:55:00,41.05,41.07,41.0,41.03,9000.0,41.05,41.07,41.0,41.03,9000.0
2014-01-23 10:00:00,41.03,41.06,40.96,40.96,4600.0,41.03,41.06,40.96,40.96,4600.0
2014-01-23 10:05:00,40.97,40.97,40.9,40.94,2000.0,40.97,40.97,40.9,40.94,2000.0
2014-01-23 10:10:00,40.91,40.94,40.89,40.93,3100.0,40.91,40.94,40.89,40.93,3100.0
2014-01-23 10:15:00,40.93,41.01,40.92,41.01,3000.0,40.93,41.01,40.92,41.01,3000.0
2014-01-23 10:20:00,40.98,41.01,40.94,41.0,24100.0,40.98,41.01,40.94,41.0,24100.0
2014-01-23 10:25:00,41.0,41.0,40.93,40.93,4100.0,41.0,41.0,40.93,40.93,4100.0
2014-01-23 10:30:00,40.95,40.98,40.92,40.98,3200.0,40.95,40.98,40.92,40.98,3200.0
2014-01-23 10:35:00,40.99,41.0,40.92,40.92,5000.0,40.99,41.0,40.92,40.92,5000.0
2014-01-23 10:40:00,40.93,40.95,40.9,40.94,4600.0,40.93,40.95,40.9,40.94,4600.0
2014-01-23 10:45:00,40.95,40.98,40.94,40.97,3700.0,40.95,40.98,40.94,40.97,3700.0
2014-01-23 10:50:00,40.97,40.97,40.91,40.92,4800.0,40.97,40.97,40.91,40.92,4800.0
2014-01-23 10:55:00,40.9,40.96,40.9,40.93,3600.0,40.9,40.96,40.9,40.93,3600.0
2014-01-23 11:00:00,40.91,40.93,40.9,40.91,1400.0,40.91,40.93,40.9,40.91,1400.0
2014-01-23 11:05:00,40.89,40.89,40.88,40.89,1500.0,40.89,40.89,40.88,40.89,1500.0
2014-01-23 11:10:00,40.89,40.93,40.88,40.93,4800.0,40.89,40.93,40.88,40.93,4800.0
2014-01-23 11:15:00,40.93,40.93,40.91,40.92,3800.0,40.93,40.93,40.91,40.92,3800.0
2014-01-23 11:20:00,40.92,40.93,40.9,40.91,2900.0,40.92,40.93,40.9,40.91,2900.0
2014-01-23 11:25:00,40.9,40.91,40.88,40.88,1700.0,40.9,40.91,40.88,40.88,1700.0
2014-01-23 11:30:00,40.87,40.88,40.85,40.88,3500.0,40.87,40.88,40.85,40.88,3500.0
2014-01-23 11:35:00,40.88,40.89,40.85,40.85,2900.0,40.88,40.89,40.85,40.85,2900.0
2014-01-23 11:40:00,40.85,40.88,40.85,40.88,1300.0,40.85,40.88,40.85,40.88,1300.0
2014-01-23 11:45:00,40.87,40.87,40.83,40.84,3000.0,40.87,40.87,40.83,40.84,3000.0
2014-01-23 11:50:00,40.89,40.89,40.86,40.87,2700.0,40.89,40.89,40.86,40.87,2700.0
2014-01-23 11:55:00,40.88,40.9,40.88,40.89,1200.0,40.88,40.9,40.88,40.89,1200.0
2014-01-23 12:00:00,40.88,40.89,40.82,40.83,6000.0,40.88,40.89,40.82,40.83,6000.0
2014-01-23 12:05:00,40.85,40.86,40.82,40.82,5200.0,40.85,40.86,40.82,40.82,5200.0
2014-01-23 12:10:00,40.81,40.81,40.79,40.79,500.0,40.81,40.81,40.79,40.79,500.0
2014-01-23 12:15:00,40.8,40.8,40.79,40.79,3100.0,40.8,40.8,40.79,40.79,3100.0
2014-01-23 12:20:00,40.8,40.83,40.79,40.81,4700.0,40.8,40.83,40.79,40.81,4700.0
2014-01-23 12:25:00,40.82,40.86,40.82,40.86,1400.0,40.82,40.86,40.82,40.86,1400.0
2014-01-23 12:30:00,40.85,40.85,40.83,40.84,3500.0,40.85,40.85,40.83,40.84,3500.0
2014-01-23 12:35:00,40.81,40.87,40.81,40.87,6700.0,40.81,40.87,40.81,40.87,6700.0
2014-01-23 12:40:00,40.86,40.88,40.85,40.87,16200.0,40.86,40.88,40.85,40.87,16200.0
2014-01-23 12:45:00,40.88,40.88,40.84,40.85,3300.0,40.88,40.88,40.84,40.85,3300.0
2014-01-23 12:50:00,40.85,40.85,40.8,40.82,4200.0,40.85,40.85,40.8,40.82,4200.0
2014-01-23 12:55:00,40.82,40.86,40.79,40.86,5800.0,40.82,40.86,40.79,40.86,5800.0
2014-01-23 13:00:00,40.85,40.85,40.78,40.79,3900.0,40.85,40.85,40.78,40.79,3900.0
2014-01-23 13:05:00,40.81,40.83,40.81,40.83,2700.0,40.81,40.83,40.81,40.83,2700.0
2014-01-23 13:10:00,40.81,40.81,40.8,40.81,1900.0,40.81,40.81,40.8,40.81,1900.0
2014-01-23 13:15:00,40.81,40.86,40.8,40.85,3300.0,40.81,40.86,40.8,40.85,3300.0
2014-01-23 13:20:00,40.86,40.88,40.86,40.88,3900.0,40.86,40.88,40.86,40.88,3900.0
2014-01-23 13:25:00,40.88,40.88,40.81,40.83,5900.0,40.88,40.88,40.81,40.83,5900.0
2014-01-23 13:30:00,40.82,40.84,40.82,40.84,1100.0,40.82,40.84,40.82,40.84,1100.0
2014-01-23 13:35:00,40.84,40.85,40.83,40.84,4400.0,40.84,40.85,40.83,40.84,4400.0
2014-01-23 13:40:00,40.85,40.87,40.83,40.83,2900.0,40.85,40.87,40.83,40.83,2900.0
2014-01-23 13:45:00,40.81,40.85,40.76,40.76,3900.0,40.81,40.85,40.76,40.76,3900.0
2014-01-23 13:50:00,40.76,40.83,40.76,40.83,2900.0,40.76,40.83,40.76,40.83,2900.0
2014-01-23 13:55:00,40.84,40.84,40.81,40.81,3400.0,40.84,40.84,40.81,40.81,3400.0
2014-01-23 14:00:00,40.81,40.85,40.81,40.85,1700.0,40.81,40.85,40.81,40.85,1700.0
2014-01-23 14:05:00,40.85,40.87,40.85,40.87,4600.0,40.85,40.87,40.85,40.87,4600.0
2014-01-23 14:10:00,40.86,40.86,40.84,40.86,3500.0,40.86,40.86,40.84,40.86,3500.0
2014-01-23 14:15:00,40.86,40.87,40.82,40.84,7500.0,40.86,40.87,40.82,40.84,7500.0
2014-01-23 14:20:00,40.85,40.86,40.84,40.85,7800.0,40.85,40.86,40.84,40.85,7800.0
2014-01-23 14:25:00,40.84,40.85,40.83,40.83,4100.0,40.84,40.85,40.83,40.83,4100.0
2014-01-23 14:30:00,40.83,40.86,40.83,40.84,3400.0,40.83,40.86,40.83,40.84,3400.0
2014-01-23 14:35:00,40.85,40.86,40.84,40.84,6100.0,40.85,40.86,40.84,40.84,6100.0
2014-01-23 14:40:00,40.83,40.86,40.83,40.85,4000.0,40.83,40.86,40.83,40.85,4000.0
2014-01-23 14:45:00,40.86,40.87,40.83,40.84,6800.0,40.86,40.87,40.83,40.84,6800.0
2014-01-23 14:50:00,40.84,40.86,40.84,40.85,6100.0,40.84,40.86,40.84,40.85,6100.0
2014-01-23 14:55:00,40.85,40.86,40.83,40.84,20400.0,40.85,40.86,40.83,40.84,20400.0
2014-01-23 15:00:00,40.84,40.84,40.82,40.83,7200.0,40.84,40.84,40.82,40.83,7200.0
2014-01-23 15:05:00,40.83,40.83,40.8,40.82,18000.0,40.83,40.83,40.8,40.82,18000.0
2014-01-23 15:10:00,40.81,40.81,40.79,40.81,6900.0,40.81,40.81,40.79,40.81,6900.0
2014-01-23 15:15:00,40.81,40.83,40.79,40.82,16800.0,40.81,40.83,40.79,40.82,16800.0
2014-01-23 15:20:00,40.82,40.85,40.81,40.85,17500.0,40.82,40.85,40.81,40.85,17500.0
2014-01-23 15:25:00,40.85,40.86,40.84,40.85,20900.0,40.85,40.86,40.84,40.85,20900.0
2014-01-23 15:30:00,40.86,40.9,40.85,40.88,19300.0,40.86,40.9,40.85,40.88,19300.0
2014-01-23 15:35:00,40.88,40.91,40.88,40.91,17800.0,40.88,40.91,40.88,40.91,17800.0
2014-01-23 15:40:00,40.91,40.91,40.89,40.89,12800.0,40.91,40.91,40.89,40.89,12800.0
2014-01-23 15:45:00,40.89,40.91,40.88,40.9,20200.0,40.89,40.91,40.88,40.9,20200.0
2014-01-23 15:50:00,40.9,40.92,40.9,40.92,40300.0,40.9,40.92,40.9,40.92,40300.0
2014-01-23 15:55:00,40.92,40.99,40.9,40.96,48200.0,40.92,40.99,40.9,40.96,48200.0
2014-01-24 09:30:00,40.64,40.9,40.62,40.74,10100.0,40.64,40.9,40.62,40.74,10100.0
2014-01-24 09:35:00,40.73,40.73,40.68,40.69,2000.0,40.73,40.73,40.68,40.69,2000.0
2014-01-24 09:40:00,40.65,40.68,40.59,40.61,3500.0,40.65,40.68,40.59,40.61,3500.0
2014-01-24 09:45:00,40.59,40.59,40.52,40.57,3100.0,40.59,40.59,40.52,40.57,3100.0
2014-01-24 09:50:00,40.54,40.57,40.51,40.56,6100.0,40.54,40.57,40.51,40.56,6100.0
2014-01-24 09:55:00,40.54,40.59,40.49,40.59,4600.0,40.54,40.59,40.49,40.59,4600.0
2014-01-24 10:00:00,40.58,40.59,40.5,40.53,7000.0,40.58,40.59,40.5,40.53,7000.0
2014-01-24 10:05:00,40.54,40.55,40.51,40.55,2000.0,40.54,40.55,40.51,40.55,2000.0
2014-01-24 10:10:00,40.57,40.61,40.57,40.59,1800.0,40.57,40.61,40.57,40.59,1800.0
2014-01-24 10:15:00,40.59,40.59,40.47,40.51,8200.0,40.59,40.59,40.47,40.51,8200.0
2014-01-24 10:20:00,40.5,40.54,40.48,40.54,2400.0,40.5,40.54,40.48,40.54,2400.0
2014-01-24 10:25:00,40.55,40.55,40.5,40.52,4100.0,40.55,40.55,40.5,40.52,4100.0
2014-01-24 10:30:00,40.53,40.53,40.43,40.49,5500.0,40.53,40.53,40.43,40.49,5500.0
2014-01-24 10:35:00,40.48,40.55,40.48,40.53,3200.0,40.48,40.55,40.48,40.53,3200.0
2014-01-24 10:40:00,40.53,40.53,40.44,40.47,7900.0,40.53,40.53,40.44,40.47,7900.0
2014-01-24 10:45:00,40.49,40.5,40.44,40.47,3600.0,40.49,40.5,40.44,40.47,3600.0
2014-01-24 10:50:00,40.48,40.48,40.43,40.43,1900.0,40.48,40.48,40.43,40.43,1900.0
2014-01-24 10:55:00,40.41,40.43,40.37,40.42,4800.0,40.41,40.43,40.37,40.42,4800.0
2014-01-24 11:00:00,40.44,40.45,40.43,40.43,2700.0,40.44,40.45,40.43,40.43,2700.0
2014-01-24 11:05:00,40.42,40.43,40.37,40.37,4600.0,40.42,40.43,40.37,40.37,4600.0
2014-01-24 11:10:00,40.37,40.37,40.34,40.34,2200.0,40.37,40.37,40.34,40.34,2200.0
2014-01-24 11:15:00,40.34,40.4,40.32,40.36,6000.0,40.34,40.4,40.32,40.36,6000.0
2014-01-24 11:20:00,40.36,40.36,40.34,40.36,1900.0,40.36,40.36,40.34,40.36,1900.0
2014-01-24 11:25:00,40.37,40.37,40.31,40.31,3300.0,40.37,40.37,40.31,40.31,3300.0
2014-01-24 11:30:00,40.32,40.36,40.27,40.34,5100.0,40.32,40.36,40.27,40.34,5100.0
2014-01-24 11:35:00,40.34,40.37,40.34,40.34,3000.0,40.34,40.37,40.34,40.34,3000.0
2014-01-24 11:40:00,40.36,40.38,40.35,40.38,3900.0,40.36,40.38,40.35,40.38,3900.0
2014-01-24 11:45:00,40.38,40.38,40.35,40.36,7900.0,40.38,40.38,40.35,40.36,7900.0
2014-01-24 11:50:00,40.36,40.39,40.36,40.37,2400.0,40.36,40.39,40.36,40.37,2400.0
2014-01-24 11:55:00,40.37,40.38,40.35,40.38,2400.0,40.37,40.38,40.35,40.38,2400.0
2014-01-24 12:00:00,40.38,40.38,40.29,40.3,7100.0,40.38,40.38,40.29,40.3,7100.0
2014-01-24 12:05:00,40.29,40.32,40.28,40.3,7500.0,40.29,40.32,40.28,40.3,7500.0
2014-01-24 12:10:00,40.29,40.31,40.28,40.31,1500.0,40.29,40.31,40.28,40.31,1500.0
2014-01-24 12:15:00,40.32,40.33,40.28,40.28,3800.0,40.32,40.33,40.28,40.28,3800.0
2014-01-24 12:20:00,40.29,40.33,40.29,40.33,1200.0,40.29,40.33,40.29,40.33,1200.0
2014-01-24 12:25:00,40.35,40.37,40.31,40.33,3800.0,40.35,40.37,40.31,40.33,3800.0
2014-01-24 12:30:00,40.35,40.35,40.3,40.32,3900.0,40.35,40.35,40.3,40.32,3900.0
2014-01-24 12:35:00,40.34,40.37,40.34,40.37,1400.0,40.34,40.37,40.34,40.37,1400.0
2014-01-24 12:40:00,40.39,40.4,40.34,40.34,4000.0,40.39,40.4,40.34,40.34,4000.0
2014-01-24 12:45:00,40.36,40.36,40.32,40.32,2300.0,40.36,40.36,40.32,40.32,2300.0
2014-01-24 12:50:00,40.32,40.37,40.32,40.37,900.0,40.32,40.37,40.32,40.37,900.0
2014-01-24 12:55:00,40.37,40.37,40.33,40.36,3600.0,40.37,40.37,40.33,40.36,3600.0
2014-01-24 13:00:00,40.36,40.38,40.33,40.38,2800.0,40.36,40.38,40.33,40.38,2800.0
2014-01-24 13:05:00,40.36,40.39,40.36,40.38,2200.0,40.36,40.39,40.36,40.38,2200.0
2014-01-24 13:10:00,40.39,40.39,40.38,40.38,1900.0,40.39,40.39,40.38,40.38,1900.0
2014-01-24 13:15:00,40.38,40.38,40.36,40.36,2400.0,40.38,40.38,40.36,40.36,2400.0
2014-01-24 13:20:00,40.35,40.37,40.3,40.3,6500.0,40.35,40.37,40.3,40.3,6500.0
2014-01-24 13:25:00,40.31,40.32,40.28,40.29,4900.0,40.31,40.32,40.28,40.29,4900.0
2014-01-24 13:30:00,40.31,40.33,40.3,40.3,2600.0,40.31,40.33,40.3,40.3,2600.0
2014-01-24 13:35:00,40.29,40.34,40.29,40.34,1600.0,40.29,40.34,40.29,40.34,1600.0
2014-01-24 13:40:00,40.33,40.35,40.27,40.27,6500.0,40.33,40.35,40.27,40.27,6500.0
2014-01-24 13:45:00,40.27,40.32,40.26,40.3,2700.0,40.27,40.32,40.26,40.3,2700.0
2014-01-24 13:50:00,40.3,40.32,40.3,40.32,3700.0,40.3,40.32,40.3,40.32,3700.0
2014-01-24 13:55:00,40.34,40.34,40.27,40.27,4300.0,40.34,40.34,40.27,40.27,4300.0
2014-01-24 14:00:00,40.27,40.28,40.19,40.19,10400.0,40.27,40.28,40.19,40.19,10400.0
2014-01-24 14:05:00,40.22,40.26,40.2,40.23,15400.0,40.22,40.26,40.2,40.23,15400.0
2014-01-24 14:10:00,40.25,40.25,40.19,40.19,3100.0,40.25,40.25,40.19,40.19,3100.0
2014-01-24 14:15:00,40.2,40.26,40.2,40.26,1000.0,40.2,40.26,40.2,40.26,1000.0
2014-01-24 14:20:00,40.25,40.27,40.22,40.24,6300.0,40.25,40.27,40.22,40.24,6300.0
2014-01-24 14:25:00,40.25,40.26,40.24,40.25,3500.0,40.25,40.26,40.24,40.25,3500.0
2014-01-24 14:30:00,40.26,40.26,40.24,40.26,4700.0,40.26,40.26,40.24,40.26,4700.0
2014-01-24 14:35:00,40.27,40.28,40.23,40.27,4300.0,40.27,40.28,40.23,40.27,4300.0
2014-01-24 14:40:00,40.29,40.3,40.25,40.26,5200.0,40.29,40.3,40.25,40.26,5200.0
2014-01-24 14:45:00,40.28,40.3,40.26,40.27,4800.0,40.28,40.3,40.26,40.27,4800.0
2014-01-24 14:50:00,40.27,40.29,40.25,40.26,5400.0,40.27,40.29,40.25,40.26,5400.0
2014-01-24 14:55:00,40.26,40.28,40.23,40.26,6300.0,40.26,40.28,40.23,40.26,6300.0
2014-01-24 15:00:00,40.26,40.26,40.22,40.22,7100.0,40.26,40.26,40.22,40.22,7100.0
2014-01-24 15:05:00,40.23,40.25,40.23,40.24,6900.0,40.23,40.25,40.23,40.24,6900.0
2014-01-24 15:10:00,40.24,40.24,40.19,40.21,7000.0,40.24,40.24,40.19,40.21,7000.0
2014-01-24 15:15:00,40.21,40.21,40.16,40.18,6400.0,40.21,40.21,40.16,40.18,6400.0
2014-01-24 15:20:00,40.19,40.19,40.17,40.18,6400.0,40.19,40.19,40.17,40.18,6400.0
2014-01-24 15:25:00,40.17,40.17,40.16,40.17,4700.0,40.17,40.17,40.16,40.17,4700.0
2014-01-24 15:30:00,40.18,40.21,40.16,40.19,7400.0,40.18,40.21,40.16,40.19,7400.0
2014-01-24 15:35:00,40.2,40.2,40.17,40.2,6400.0,40.2,40.2,40.17,40.2,6400.0
2014-01-24 15:40:00,40.2,40.24,40.2,40.22,7700.0,40.2,40.24,40.2,40.22,7700.0
2014-01-24 15:45:00,40.22,40.22,40.14,40.15,20200.0,40.22,40.22,40.14,40.15,20200.0
2014-01-24 15:50:00,40.14,40.2,40.13,40.19,24600.0,40.14,40.2,40.13,40.19,24600.0
2014-01-24 15:55:00,40.18,40.2,40.09,40.1,40100.0,40.18,40.2,40.09,40.1,40100.0
2014-01-27 09:30:00,39.97,40.27,39.35,39.91,19500.0,39.97,40.27,39.35,39.91,19500.0
2014-01-27 09:35:00,39.84,39.92,39.79,39.9,6800.0,39.84,39.92,39.79,39.9,6800.0
2014-01-27 09:40:00,39.88,39.99,39.88,39.95,4000.0,39.88,39.99,39.88,39.95,4000.0
2014-01-27 09:45:00,39.93,39.93,39.82,39.82,4700.0,39.93,39.93,39.82,39.82,4700.0
2014-01-27 09:50:00,39.81,39.82,39.69,39.69,11900.0,39.81,39.82,39.69,39.69,11900.0
2014-01-27 09:55:00,39.7,39.79,39.69,39.79,12000.0,39.7,39.79,39.69,39.79,12000.0
2014-01-27 10:00:00,39.77,39.85,39.68,39.71,14800.0,39.77,39.85,39.68,39.71,14800.0
2014-01-27 10:05:00,39.72,39.76,39.7,39.75,6800.0,39.72,39.76,39.7,39.75,6800.0
2014-01-27 10:10:00,39.75,39.75,39.61,39.62,15800.0,39.75,39.75,39.61,39.62,15800.0
2014-01-27 10:15:00,39.61,39.68,39.61,39.68,4300.0,39.61,39.68,39.61,39.68,4300.0
2014-01-27 10:20:00,39.69,39.71,39.64,39.68,7700.0,39.69,39.71,39.64,39.68,7700.0
2014-01-27 10:25:00,39.68,39.76,39.59,39.59,7300.0,39.68,39.76,39.59,39.59,7300.0
2014-01-27 10:30:00,39.6,39.71,39.6,39.64,7100.0,39.6,39.71,39.6,39.64,7100.0
2014-01-27 10:35:00,39.65,39.66,39.52,39.54,14100.0,39.65,39.66,39.52,39.54,14100.0
2014-01-27 10:40:00,39.55,39.64,39.55,39.64,4700.0,39.55,39.64,39.55,39.64,4700.0
2014-01-27 10:45:00,39.64,39.65,39.64,39.65,1500.0,39.64,39.65,39.64,39.65,1500.0
2014-01-27 10:50:00,39.65,39.69,39.57,39.58,9400.0,39.65,39.69,39.57,39.58,9400.0
2014-01-27 10:55:00,39.57,39.64,39.56,39.56,4100.0,39.57,39.64,39.56,39.56,4100.0
2014-01-27 11:00:00,39.56,39.62,39.56,39.59,5100.0,39.56,39.62,39.56,39.59,5100.0
2014-01-27 11:05:00,39.58,39.64,39.58,39.62,5800.0,39.58,39.64,39.58,39.62,5800.0
2014-01-27 11:10:00,39.64,39.73,39.61,39.73,12700.0,39.64,39.73,39.61,39.73,12700.0
2014-01-27 11:15:00,39.73,39.78,39.73,39.75,7100.0,39.73,39.78,39.73,39.75,7100.0
2014-01-27 11:20:00,39.76,39.79,39.73,39.79,5600.0,39.76,39.79,39.73,39.79,5600.0
2014-01-27 11:25:00,39.81,39.81,39.77,39.78,5100.0,39.81,39.81,39.77,39.78,5100.0
2014-01-27 11:30:00,39.76,39.79,39.75,39.79,4100.0,39.76,39.79,39.75,39.79,4100.0
2014-01-27 11:35:00,39.79,39.8,39.72,39.75,6400.0,39.79,39.8,39.72,39.75,6400.0
2014-01-27 11:40:00,39.76,39.81,39.75,39.81,4000.0,39.76,39.81,39.75,39.81,4000.0
2014-01-27 11:45:00,39.81,39.81,39.78,39.79,1600.0,39.81,39.81,39.78,39.79,1600.0
2014-01-27 11:50:00,39.79,39.79,39.73,39.73,1900.0,39.79,39.79,39.73,39.73,1900.0
2014-01-27 11:55:00,39.73,39.74,39.69,39.69,3400.0,39.73,39.74,39.69,39.69,3400.0
2014-01-27 12:00:00,39.69,39.69,39.66,39.66,1700.0,39.69,39.69,39.66,39.66,1700.0
2014-01-27 12:05:00,39.68,39.68,39.6,39.62,3600.0,39.68,39.68,39.6,39.62,3600.0
2014-01-27 12:10:00,39.62,39.68,39.62,39.67,2500.0,39.62,39.68,39.62,39.67,2500.0
2014-01-27 12:15:00,39.67,39.67,39.6,39.6,4200.0,39.67,39.67,39.6,39.6,4200.0
2014-01-27 12:20:00,39.58,39.58,39.54,39.58,4500.0,39.58,39.58,39.54,39.58,4500.0
2014-01-27 12:25:00,39.58,39.62,39.57,39.62,2500.0,39.58,39.62,39.57,39.62,2500.0
2014-01-27 12:30:00,39.58,39.6,39.57,39.6,7900.0,39.58,39.6,39.57,39.6,7900.0
2014-01-27 12:35:00,39.59,39.6,39.56,39.56,6800.0,39.59,39.6,39.56,39.56,6800.0
2014-01-27 12:40:00,39.57,39.59,39.57,39.58,4300.0,39.57,39.59,39.57,39.58,4300.0
2014-01-27 12:45:00,39.59,39.59,39.53,39.59,6100.0,39.59,39.59,39.53,39.59,6100.0
2014-01-27 12:50:00,39.59,39.61,39.57,39.57,3400.0,39.59,39.61,39.57,39.57,3400.0
2014-01-27 12:55:00,39.57,39.57,39.54,39.55,3900.0,39.57,39.57,39.54,39.55,3900.0
2014-01-27 13:00:00,39.54,39.61,39.52,39.61,3200.0,39.54,39.61,39.52,39.61,3200.0
2014-01-27 13:05:00,39.62,39.65,39.61,39.63,3400.0,39.62,39.65,39.61,39.63,3400.0
2014-01-27 13:10:00,39.63,39.65,39.61,39.62,2600.0,39.63,39.65,39.61,39.62,2600.0
2014-01-27 13:15:00,39.63,39.64,39.62,39.63,2100.0,39.63,39.64,39.62,39.63,2100.0
2014-01-27 13:20:00,39.63,39.63,39.55,39.55,4500.0,39.63,39.63,39.55,39.55,4500.0
2014-01-27 13:25:00,39.54,39.56,39.52,39.52,9300.0,39.54,39.56,39.52,39.52,9300.0
2014-01-27 13:30:00,39.54,39.54,39.51,39.53,5400.0,39.54,39.54,39.51,39.53,5400.0
2014-01-27 13:35:00,39.53,39.55,39.52,39.53,6700.0,39.53,39.55,39.52,39.53,6700.0
2014-01-27 13:40:00,39.52,39.58,39.5,39.58,8000.0,39.52,39.58,39.5,39.58,8000.0
2014-01-27 13:45:00,39.58,39.62,39.56,39.6,4800.0,39.58,39.62,39.56,39.6,4800.0
2014-01-27 13:50:00,39.59,39.61,39.57,39.61,2900.0,39.59,39.61,39.57,39.61,2900.0
2014-01-27 13:55:00,39.62,39.62,39.6,39.6,2900.0,39.62,39.62,39.6,39.6,2900.0
2014-01-27 14:00:00,39.6,39.64,39.6,39.62,3800.0,39.6,39.64,39.6,39.62,3800.0
2014-01-27 14:05:00,39.61,39.63,39.61,39.62,1900.0,39.61,39.63,39.61,39.62,1900.0
2014-01-27 14:10:00,39.62,39.68,39.62,39.68,4200.0,39.62,39.68,39.62,39.68,4200.0
2014-01-27 14:15:00,39.66,39.68,39.65,39.65,5900.0,39.66,39.68,39.65,39.65,5900.0
2014-01-27 14:20:00,39.65,39.67,39.65,39.66,1200.0,39.65,39.67,39.65,39.66,1200.0
2014-01-27 14:25:00,39.66,39.69,39.66,39.69,4800.0,39.66,39.69,39.66,39.69,4800.0
2014-01-27 14:30:00,39.69,39.71,39.68,39.69,3400.0,39.69,39.71,39.68,39.69,3400.0
2014-01-27 14:35:00,39.7,39.73,39.7,39.73,1500.0,39.7,39.73,39.7,39.73,1500.0
2014-01-27 14:40:00,39.73,39.73,39.68,39.69,5100.0,39.73,39.73,39.68,39.69,5100.0
2014-01-27 14:45:00,39.68,39.71,39.68,39.71,4500.0,39.68,39.71,39.68,39.71,4500.0
2014-01-27 14:50:00,39.71,39.73,39.69,39.69,2800.0,39.71,39.73,39.69,39.69,2800.0
2014-01-27 14:55:00,39.7,39.73,39.7,39.72,1100.0,39.7,39.73,39.7,39.72,1100.0
2014-01-27 15:00:00,39.72,39.73,39.69,39.73,5800.0,39.72,39.73,39.69,39.73,5800.0
2014-01-27 15:05:00,39.72,39.73,39.69,39.73,3900.0,39.72,39.73,39.69,39.73,3900.0
2014-01-27 15:10:00,39.73,39.75,39.72,39.75,5000.0,39.73,39.75,39.72,39.75,5000.0
2014-01-27 15:15:00,39.76,39.77,39.72,39.72,3500.0,39.76,39.77,39.72,39.72,3500.0
2014-01-27 15:20:00,39.71,39.71,39.68,39.69,7100.0,39.71,39.71,39.68,39.69,7100.0
2014-01-27 15:25:00,39.69,39.71,39.69,39.7,3900.0,39.69,39.71,39.69,39.7,3900.0
2014-01-27 15:30:00,39.71,39.74,39.67,39.67,10000.0,39.71,39.74,39.67,39.67,10000.0
2014-01-27 15:35:00,39.66,39.71,39.66,39.7,6400.0,39.66,39.71,39.66,39.7,6400.0
2014-01-27 15:40:00,39.71,39.73,39.67,39.67,7100.0,39.71,39.73,39.67,39.67,7100.0
2014-01-27 15:45:00,39.67,39.67,39.62,39.62,14000.0,39.67,39.67,39.62,39.62,14000.0
2014-01-27 15:50:00,39.62,39.63,39.57,39.57,13700.0,39.62,39.63,39.57,39.57,13700.0
2014-01-27 15:55:00,39.57,39.59,39.48,39.49,35500.0,39.57,39.59,39.48,39.49,35500.0
2014-01-28 09:30:00,39.6,39.86,39.6,39.65,10300.0,39.6,39.86,39.6,39.65,10300.0
2014-01-28 09:35:00,39.6,39.6,39.5,39.56,3800.0,39.6,39.6,39.5,39.56,3800.0
2014-01-28 09:40:00,39.6,39.64,39.59,39.64,500.0,39.6,39.64,39.59,39.64,500.0
2014-01-28 09:45:00,39.63,39.67,39.61,39.66,3200.0,39.63,39.67,39.61,39.66,3200.0
2014-01-28 09:50:00,39.65,39.7,39.62,39.69,11500.0,39.65,39.7,39.62,39.69,11500.0
2014-01-28 09:55:00,39.7,39.71,39.66,39.66,2600.0,39.7,39.71,39.66,39.66,2600.0
2014-01-28 10:00:00,39.68,39.79,39.68,39.73,7700.0,39.68,39.79,39.68,39.73,7700.0
2014-01-28 10:05:00,39.73,39.75,39.69,39.72,2300.0,39.73,39.75,39.69,39.72,2300.0
2014-01-28 10:10:00,39.73,39.78,39.71,39.72,5600.0,39.73,39.78,39.71,39.72,5600.0
2014-01-28 10:15:00,39.71,39.75,39.7,39.75,2000.0,39.71,39.75,39.7,39.75,2000.0
2014-01-28 10:20:00,39.75,39.81,39.75,39.79,5400.0,39.75,39.81,39.75,39.79,5400.0
2014-01-28 10:25:00,39.78,39.79,39.72,39.78,9600.0,39.78,39.79,39.72,39.78,9600.0
2014-01-28 10:30:00,39.77,39.78,39.62,39.72,19500.0,39.77,39.78,39.62,39.72,19500.0
2014-01-28 10:35:00,39.7,39.74,39.68,39.74,3300.0,39.7,39.74,39.68,39.74,3300.0
2014-01-28 10:40:00,39.72,39.76,39.71,39.76,2700.0,39.72,39.76,39.71,39.76,2700.0
2014-01-28 10:45:00,39.77,39.77,39.74,39.74,2200.0,39.77,39.77,39.74,39.74,2200.0
2014-01-28 10:50:00,39.77,39.79,39.73,39.75,5200.0,39.77,39.79,39.73,39.75,5200.0
2014-01-28 10:55:00,39.75,39.77,39.73,39.75,4800.0,39.75,39.77,39.73,39.75,4800.0
2014-01-28 11:00:00,39.74,39.8,39.74,39.78,3800.0,39.74,39.8,39.74,39.78,3800.0
2014-01-28 11:05:00,39.79,39.79,39.77,39.77,2800.0,39.79,39.79,39.77,39.77,2800.0
2014-01-28 11:10:00,39.76,39.77,39.75,39.76,1800.0,39.76,39.77,39.75,39.76,1800.0
2014-01-28 11:15:00,39.74,39.74,39.66,39.67,4700.0,39.74,39.74,39.66,39.67,4700.0
2014-01-28 11:20:00,39.66,39.68,39.65,39.65,1700.0,39.66,39.68,39.65,39.65,1700.0
2014-01-28 11:25:00,39.66,39.71,39.66,39.67,2500.0,39.66,39.71,39.66,39.67,2500.0
2014-01-28 11:30:00,39.67,39.71,39.67,39.67,2200.0,39.67,39.71,39.67,39.67,2200.0
2014-01-28 11:35:00,39.67,39.68,39.63,39.66,4200.0,39.67,39.68,39.63,39.66,4200.0
2014-01-28 11:40:00,39.64,39.67,39.62,39.64,3700.0,39.64,39.67,39.62,39.64,3700.0
2014-01-28 11:45:00,39.64,39.66,39.62,39.62,2000.0,39.64,39.66,39.62,39.62,2000.0
2014-01-28 11:50:00,39.63,39.7,39.63,39.69,3000.0,39.63,39.7,39.63,39.69,3000.0
2014-01-28 11:55:00,39.67,39.68,39.65,39.65,2500.0,39.67,39.68,39.65,39.65,2500.0
2014-01-28 12:00:00,39.65,39.66,39.62,39.62,2700.0,39.65,39.66,39.62,39.62,2700.0
2014-01-28 12:05:00,39.62,39.64,39.59,39.6,8400.0,39.62,39.64,39.59,39.6,8400.0
2014-01-28 12:10:00,39.6,39.6,39.55,39.57,6300.0,39.6,39.6,39.55,39.57,6300.0
2014-01-28 12:15:00,39.56,39.58,39.55,39.58,2200.0,39.56,39.58,39.55,39.58,2200.0
2014-01-28 12:20:00,39.58,39.59,39.57,39.58,1800.0,39.58,39.59,39.57,39.58,1800.0
2014-01-28 12:25:00,39.58,39.59,39.56,39.57,2900.0,39.58,39.59,39.56,39.57,2900.0
2014-01-28 12:30:00,39.61,39.62,39.59,39.62,4000.0,39.61,39.62,39.59,39.62,4000.0
2014-01-28 12:35:00,39.61,39.62,39.59,39.6,2200.0,39.61,39.62,39.59,39.6,2200.0
2014-01-28 12:40:00,39.6,39.6,39.57,39.58,1800.0,39.6,39.6,39.57,39.58,1800.0
2014-01-28 12:45:00,39.59,39.6,39.55,39.55,3600.0,39.59,39.6,39.55,39.55,3600.0
2014-01-28 12:50:00,39.54,39.54,39.51,39.51,2700.0,39.54,39.54,39.51,39.51,2700.0
2014-01-28 12:55:00,39.52,39.57,39.52,39.57,2400.0,39.52,39.57,39.52,39.57,2400.0
2014-01-28 13:00:00,39.58,39.6,39.58,39.6,6200.0,39.58,39.6,39.58,39.6,6200.0
2014-01-28 13:05:00,39.59,39.61,39.58,39.58,50400.0,39.59,39.61,39.58,39.58,50400.0
2014-01-28 13:10:00,39.58,39.58,39.57,39.58,8000.0,39.58,39.58,39.57,39.58,8000.0
2014-01-28 13:15:00,39.58,39.58,39.56,39.56,6200.0,39.58,39.58,39.56,39.56,6200.0
2014-01-28 13:20:00,39.57,39.57,39.55,39.56,3200.0,39.57,39.57,39.55,39.56,3200.0
2014-01-28 13:25:00,39.56,39.56,39.55,39.56,2600.0,39.56,39.56,39.55,39.56,2600.0
2014-01-28 13:30:00,39.55,39.55,39.54,39.55,10400.0,39.55,39.55,39.54,39.55,10400.0
2014-01-28 13:35:00,39.54,39.54,39.49,39.5,9700.0,39.54,39.54,39.49,39.5,9700.0
2014-01-28 13:40:00,39.5,39.5,39.48,39.5,7200.0,39.5,39.5,39.48,39.5,7200.0
2014-01-28 13:45:00,39.5,39.5,39.49,39.49,3800.0,39.5,39.5,39.49,39.49,3800.0
2014-01-28 13:50:00,39.49,39.5,39.49,39.49,2500.0,39.49,39.5,39.49,39.49,2500.0
2014-01-28 13:55:00,39.5,39.5,39.5,39.5,4200.0,39.5,39.5,39.5,39.5,4200.0
2014-01-28 14:00:00,39.49,39.5,39.49,39.49,7100.0,39.49,39.5,39.49,39.49,7100.0
2014-01-28 14:05:00,39.49,39.54,39.49,39.54,1300.0,39.49,39.54,39.49,39.54,1300.0
2014-01-28 14:10:00,39.53,39.56,39.53,39.56,17700.0,39.53,39.56,39.53,39.56,17700.0
2014-01-28 14:15:00,39.58,39.59,39.58,39.59,400.0,39.58,39.59,39.58,39.59,400.0
2014-01-28 14:20:00,39.57,39.6,39.57,39.6,3900.0,39.57,39.6,39.57,39.6,3900.0
2014-01-28 14:25:00,39.6,39.62,39.6,39.61,18700.0,39.6,39.62,39.6,39.61,18700.0
2014-01-28 14:30:00,39.62,39.62,39.59,39.61,9500.0,39.62,39.62,39.59,39.61,9500.0
2014-01-28 14:35:00,39.62,39.62,39.62,39.62,4200.0,39.62,39.62,39.62,39.62,4200.0
2014-01-28 14:40:00,39.62,39.62,39.6,39.61,4500.0,39.62,39.62,39.6,39.61,4500.0
2014-01-28 14:45:00,39.62,39.65,39.62,39.65,3000.0,39.62,39.65,39.62,39.65,3000.0
2014-01-28 14:50:00,39.65,39.69,39.65,39.68,3400.0,39.65,39.69,39.65,39.68,3400.0
2014-01-28 14:55:00,39.68,39.7,39.67,39.7,3600.0,39.68,39.7,39.67,39.7,3600.0
2014-01-28 15:00:00,39.7,39.71,39.69,39.7,4200.0,39.7,39.71,39.69,39.7,4200.0
2014-01-28 15:05:00,39.69,39.74,39.69,39.73,7200.0,39.69,39.74,39.69,39.73,7200.0
2014-01-28 15:10:00,39.74,39.77,39.73,39.77,2300.0,39.74,39.77,39.73,39.77,2300.0
2014-01-28 15:15:00,39.77,39.77,39.74,39.76,6500.0,39.77,39.77,39.74,39.76,6500.0
2014-01-28 15:20:00,39.75,39.78,39.75,39.78,3200.0,39.75,39.78,39.75,39.78,3200.0
2014-01-28 15:25:00,39.78,39.79,39.76,39.79,5900.0,39.78,39.79,39.76,39.79,5900.0
2014-01-28 15:30:00,39.79,39.84,39.79,39.83,8100.0,39.79,39.84,39.79,39.83,8100.0
2014-01-28 15:35:00,39.83,39.83,39.81,39.83,12700.0,39.83,39.83,39.81,39.83,12700.0
2014-01-28 15:40:00,39.82,39.82,39.79,39.8,10600.0,39.82,39.82,39.79,39.8,10600.0
2014-01-28 15:45:00,39.8,39.81,39.79,39.79,17600.0,39.8,39.81,39.79,39.79,17600.0
2014-01-28 15:50:00,39.8,39.82,39.75,39.78,26500.0,39.8,39.82,39.75,39.78,26500.0
2014-01-28 15:55:00,39.78,39.88,39.78,39.87,39200.0,39.78,39.88,39.78,39.87,39200.0
2014-01-29 09:30:00,39.5,39.85,39.5,39.53,14700.0,39.5,39.85,39.5,39.53,14700.0
2014-01-29 09:35:00,39.58,39.63,39.54,39.6,6100.0,39.58,39.63,39.54,39.6,6100.0
2014-01-29 09:40:00,39.63,39.87,39.63,39.86,6400.0,39.63,39.87,39.63,39.86,6400.0
2014-01-29 09:45:00,39.87,39.88,39.79,39.8,14900.0,39.87,39.88,39.79,39.8,14900.0
2014-01-29 09:50:00,39.75,39.86,39.75,39.85,6000.0,39.75,39.86,39.75,39.85,6000.0
2014-01-29 09:55:00,39.83,39.9,39.82,39.83,12800.0,39.83,39.9,39.82,39.83,12800.0
2014-01-29 10:00:00,39.84,39.84,39.78,39.78,6000.0,39.84,39.84,39.78,39.78,6000.0
2014-01-29 10:05:00,39.78,39.9,39.78,39.89,5900.0,39.78,39.9,39.78,39.89,5900.0
2014-01-29 10:10:00,39.89,39.92,39.83,39.86,11000.0,39.89,39.92,39.83,39.86,11000.0
2014-01-29 10:15:00,39.86,39.87,39.81,39.83,7500.0,39.86,39.87,39.81,39.83,7500.0
2014-01-29 10:20:00,39.85,39.86,39.81,39.84,9800.0,39.85,39.86,39.81,39.84,9800.0
2014-01-29 10:25:00,39.85,39.86,39.78,39.84,7800.0,39.85,39.86,39.78,39.84,7800.0
2014-01-29 10:30:00,39.83,39.89,39.81,39.85,10400.0,39.83,39.89,39.81,39.85,10400.0
2014-01-29 10:35:00,39.85,39.88,39.82,39.88,7900.0,39.85,39.88,39.82,39.88,7900.0
2014-01-29 10:40:00,39.91,39.96,39.88,39.96,4700.0,39.91,39.96,39.88,39.96,4700.0
2014-01-29 10:45:00,39.95,39.96,39.92,39.95,8900.0,39.95,39.96,39.92,39.95,8900.0
2014-01-29 10:50:00,39.94,39.98,39.93,39.98,9100.0,39.94,39.98,39.93,39.98,9100.0
2014-01-29 10:55:00,39.98,39.99,39.95,39.99,3300.0,39.98,39.99,39.95,39.99,3300.0
2014-01-29 11:00:00,40.0,40.01,39.97,40.0,11900.0,40.0,40.01,39.97,40.0,11900.0
2014-01-29 11:05:00,40.02,40.03,39.99,40.0,5600.0,40.02,40.03,39.99,40.0,5600.0
2014-01-29 11:10:00,40.01,40.02,40.01,40.02,3200.0,40.01,40.02,40.01,40.02,3200.0
2014-01-29 11:15:00,40.02,40.04,40.0,40.02,12100.0,40.02,40.04,40.0,40.02,12100.0
2014-01-29 11:20:00,40.03,40.07,40.03,40.07,7300.0,40.03,40.07,40.03,40.07,7300.0
2014-01-29 11:25:00,40.07,40.1,40.05,40.1,7900.0,40.07,40.1,40.05,40.1,7900.0
2014-01-29 11:30:00,40.09,40.11,40.06,40.06,13400.0,40.09,40.11,40.06,40.06,13400.0
2014-01-29 11:35:00,40.05,40.08,40.03,40.07,8300.0,40.05,40.08,40.03,40.07,8300.0
2014-01-29 11:40:00,40.07,40.1,40.07,40.09,7300.0,40.07,40.1,40.07,40.09,7300.0
2014-01-29 11:45:00,40.08,40.14,40.08,40.13,5400.0,40.08,40.14,40.08,40.13,5400.0
2014-01-29 11:50:00,40.14,40.16,40.14,40.16,4400.0,40.14,40.16,40.14,40.16,4400.0
2014-01-29 11:55:00,40.15,40.18,40.15,40.17,4000.0,40.15,40.18,40.15,40.17,4000.0
2014-01-29 12:00:00,40.17,40.18,40.14,40.14,4600.0,40.17,40.18,40.14,40.14,4600.0
2014-01-29 12:05:00,40.14,40.14,40.1,40.1,4800.0,40.14,40.14,40.1,40.1,4800.0
2014-01-29 12:10:00,40.1,40.18,40.1,40.15,11000.0,40.1,40.18,40.1,40.15,11000.0
2014-01-29 12:15:00,40.14,40.14,40.1,40.13,4200.0,40.14,40.14,40.1,40.13,4200.0
2014-01-29 12:20:00,40.14,40.17,40.14,40.14,8400.0,40.14,40.17,40.14,40.14,8400.0
2014-01-29 12:25:00,40.14,40.14,40.08,40.1,2500.0,40.14,40.14,40.08,40.1,2500.0
2014-01-29 12:30:00,40.08,40.08,40.01,40.01,2300.0,40.08,40.08,40.01,40.01,2300.0
2014-01-29 12:35:00,40.02,40.04,39.95,40.0,7700.0,40.02,40.04,39.95,40.0,7700.0
2014-01-29 12:40:00,39.99,40.04,39.99,40.03,3000.0,39.99,40.04,39.99,40.03,3000.0
2014-01-29 12:45:00,40.05,40.09,40.04,40.08,3100.0,40.05,40.09,40.04,40.08,3100.0
2014-01-29 12:50:00,40.08,40.08,40.05,40.05,3200.0,40.08,40.08,40.05,40.05,3200.0
2014-01-29 12:55:00,40.04,40.06,40.03,40.06,2600.0,40.04,40.06,40.03,40.06,2600.0
2014-01-29 13:00:00,40.05,40.07,40.03,40.07,3400.0,40.05,40.07,40.03,40.07,3400.0
2014-01-29 13:05:00,40.07,40.07,40.03,40.03,1700.0,40.07,40.07,40.03,40.03,1700.0
2014-01-29 13:10:00,40.04,40.06,40.01,40.06,9100.0,40.04,40.06,40.01,40.06,9100.0
2014-01-29 13:15:00,40.05,40.05,40.01,40.01,2800.0,40.05,40.05,40.01,40.01,2800.0
2014-01-29 13:20:00,40.01,40.03,40.01,40.02,4600.0,40.01,40.03,40.01,40.02,4600.0
2014-01-29 13:25:00,40.02,40.05,40.01,40.03,4200.0,40.02,40.05,40.01,40.03,4200.0
2014-01-29 13:30:00,40.04,40.04,40.03,40.03,1200.0,40.04,40.04,40.03,40.03,1200.0
2014-01-29 13:35:00,40.02,40.05,40.02,40.03,4100.0,40.02,40.05,40.02,40.03,4100.0
2014-01-29 13:40:00,40.02,40.04,40.01,40.02,8500.0,40.02,40.04,40.01,40.02,8500.0
2014-01-29 13:45:00,40.01,40.03,40.01,40.03,3900.0,40.01,40.03,40.01,40.03,3900.0
2014-01-29 13:50:00,40.03,40.05,40.02,40.04,4100.0,40.03,40.05,40.02,40.04,4100.0
2014-01-29 13:55:00,40.04,40.08,40.03,40.04,5900.0,40.04,40.08,40.03,40.04,5900.0
2014-01-29 14:00:00,40.06,40.14,39.99,40.09,16500.0,40.06,40.14,39.99,40.09,16500.0
2014-01-29 14:05:00,40.08,40.1,39.98,40.05,21500.0,40.08,40.1,39.98,40.05,21500.0
2014-01-29 14:10:00,40.03,40.07,39.98,40.04,14700.0,40.03,40.07,39.98,40.04,14700.0
2014-01-29 14:15:00,40.03,40.03,39.92,39.92,9000.0,40.03,40.03,39.92,39.92,9000.0
2014-01-29 14:20:00,39.92,39.95,39.88,39.94,7200.0,39.92,39.95,39.88,39.94,7200.0
2014-01-29 14:25:00,39.93,40.0,39.93,39.99,8800.0,39.93,40.0,39.93,39.99,8800.0
2014-01-29 14:30:00,39.99,40.05,39.95,40.05,9300.0,39.99,40.05,39.95,40.05,9300.0
2014-01-29 14:35:00,40.05,40.06,40.01,40.04,6500.0,40.05,40.06,40.01,40.04,6500.0
2014-01-29 14:40:00,40.03,40.08,40.03,40.07,6000.0,40.03,40.08,40.03,40.07,6000.0
2014-01-29 14:45:00,40.08,40.1,40.02,40.02,5800.0,40.08,40.1,40.02,40.02,5800.0
2014-01-29 14:50:00,39.99,40.02,39.97,39.98,6900.0,39.99,40.02,39.97,39.98,6900.0
2014-01-29 14:55:00,39.97,39.98,39.93,39.97,15800.0,39.97,39.98,39.93,39.97,15800.0
2014-01-29 15:00:00,39.97,39.99,39.96,39.97,13300.0,39.97,39.99,39.96,39.97,13300.0
2014-01-29 15:05:00,39.97,40.02,39.95,40.01,15800.0,39.97,40.02,39.95,40.01,15800.0
2014-01-29 15:10:00,40.01,40.01,39.91,39.91,10200.0,40.01,40.01,39.91,39.91,10200.0
2014-01-29 15:15:00,39.92,39.95,39.9,39.91,12100.0,39.92,39.95,39.9,39.91,12100.0
2014-01-29 15:20:00,39.9,39.95,39.9,39.94,6000.0,39.9,39.95,39.9,39.94,6000.0
2014-01-29 15:25:00,39.92,39.96,39.88,39.88,6900.0,39.92,39.96,39.88,39.88,6900.0
2014-01-29 15:30:00,39.88,39.94,39.85,39.94,15300.0,39.88,39.94,39.85,39.94,15300.0
2014-01-29 15:35:00,39.93,39.98,39.92,39.98,11800.0,39.93,39.98,39.92,39.98,11800.0
2014-01-29 15:40:00,39.98,39.98,39.94,39.96,9700.0,39.98,39.98,39.94,39.96,9700.0
2014-01-29 15:45:00,39.94,40.05,39.94,40.01,30400.0,39.94,40.05,39.94,40.01,30400.0
2014-01-29 15:50:00,39.98,40.02,39.97,40.02,14400.0,39.98,40.02,39.97,40.02,14400.0
2014-01-29 15:55:00,40.02,40.02,39.96,39.99,43900.0,40.02,40.02,39.96,39.99,43900.0
2014-01-30 09:30:00,39.58,39.99,39.48,39.94,49800.0,39.58,39.99,39.48,39.94,49800.0
2014-01-30 09:35:00,39.94,40.03,39.93,40.03,19300.0,39.94,40.03,39.93,40.03,19300.0
2014-01-30 09:40:00,40.02,40.07,39.94,39.98,18300.0,40.02,40.07,39.94,39.98,18300.0
2014-01-30 09:45:00,39.95,39.98,39.94,39.95,10500.0,39.95,39.98,39.94,39.95,10500.0
2014-01-30 09:50:00,39.95,40.09,39.95,40.04,11700.0,39.95,40.09,39.95,40.04,11700.0
2014-01-30 09:55:00,39.99,40.07,39.97,40.07,9400.0,39.99,40.07,39.97,40.07,9400.0
2014-01-30 10:00:00,40.05,40.05,39.96,39.97,15500.0,40.05,40.05,39.96,39.97,15500.0
2014-01-30 10:05:00,39.96,40.01,39.85,39.86,27800.0,39.96,40.01,39.85,39.86,27800.0
2014-01-30 10:10:00,39.86,39.87,39.82,39.85,6200.0,39.86,39.87,39.82,39.85,6200.0
2014-01-30 10:15:00,39.86,39.88,39.82,39.88,4600.0,39.86,39.88,39.82,39.88,4600.0
2014-01-30 10:20:00,39.87,39.9,39.87,39.87,13800.0,39.87,39.9,39.87,39.87,13800.0
2014-01-30 10:25:00,39.87,39.96,39.87,39.89,15200.0,39.87,39.96,39.87,39.89,15200.0
2014-01-30 10:30:00,39.89,39.97,39.89,39.96,10900.0,39.89,39.97,39.89,39.96,10900.0
2014-01-30 10:35:00,39.96,39.97,39.94,39.96,5700.0,39.96,39.97,39.94,39.96,5700.0
2014-01-30 10:40:00,39.96,39.97,39.94,39.94,6500.0,39.96,39.97,39.94,39.94,6500.0
2014-01-30 10:45:00,39.94,39.95,39.93,39.94,12700.0,39.94,39.95,39.93,39.94,12700.0
2014-01-30 10:50:00,39.94,39.97,39.91,39.91,10800.0,39.94,39.97,39.91,39.91,10800.0
2014-01-30 10:55:00,39.93,39.95,39.89,39.9,5300.0,39.93,39.95,39.89,39.9,5300.0
2014-01-30 11:00:00,39.91,39.93,39.9,39.93,3200.0,39.91,39.93,39.9,39.93,3200.0
2014-01-30 11:05:00,39.93,39.94,39.92,39.92,3800.0,39.93,39.94,39.92,39.92,3800.0
2014-01-30 11:10:00,39.92,39.93,39.89,39.89,7800.0,39.92,39.93,39.89,39.89,7800.0
2014-01-30 11:15:00,39.9,39.94,39.9,39.93,4600.0,39.9,39.94,39.9,39.93,4600.0
2014-01-30 11:20:00,39.94,40.02,39.94,40.01,9400.0,39.94,40.02,39.94,40.01,9400.0
2014-01-30 11:25:00,40.01,40.01,39.98,39.98,2500.0,40.01,40.01,39.98,39.98,2500.0
2014-01-30 11:30:00,39.99,40.0,39.97,39.97,5800.0,39.99,40.0,39.97,39.97,5800.0
2014-01-30 11:35:00,39.96,39.97,39.94,39.96,6000.0,39.96,39.97,39.94,39.96,6000.0
2014-01-30 11:40:00,39.97,40.03,39.97,40.0,3000.0,39.97,40.03,39.97,40.0,3000.0
2014-01-30 11:45:00,40.0,40.05,40.0,40.04,5700.0,40.0,40.05,40.0,40.04,5700.0
2014-01-30 11:50:00,40.06,40.12,40.06,40.1,4500.0,40.06,40.12,40.06,40.1,4500.0
2014-01-30 11:55:00,40.11,40.14,40.09,40.09,3000.0,40.11,40.14,40.09,40.09,3000.0
2014-01-30 12:00:00,40.08,40.09,40.07,40.07,2400.0,40.08,40.09,40.07,40.07,2400.0
2014-01-30 12:05:00,40.07,40.07,40.06,40.07,900.0,40.07,40.07,40.06,40.07,900.0
2014-01-30 12:10:00,40.07,40.1,40.07,40.08,4100.0,40.07,40.1,40.07,40.08,4100.0
2014-01-30 12:15:00,40.08,40.1,40.07,40.09,3000.0,40.08,40.1,40.07,40.09,3000.0
2014-01-30 12:20:00,40.09,40.17,40.08,40.17,56700.0,40.09,40.17,40.08,40.17,56700.0
2014-01-30 12:25:00,40.19,40.19,40.16,40.18,5200.0,40.19,40.19,40.16,40.18,5200.0
2014-01-30 12:30:00,40.17,40.21,40.17,40.21,4900.0,40.17,40.21,40.17,40.21,4900.0
2014-01-30 12:35:00,40.21,40.25,40.21,40.25,7800.0,40.21,40.25,40.21,40.25,7800.0
2014-01-30 12:40:00,40.25,40.28,40.25,40.25,4900.0,40.25,40.28,40.25,40.25,4900.0
2014-01-30 12:45:00,40.25,40.27,40.24,40.27,2100.0,40.25,40.27,40.24,40.27,2100.0
2014-01-30 12:50:00,40.25,40.26,40.24,40.25,3400.0,40.25,40.26,40.24,40.25,3400.0
2014-01-30 12:55:00,40.25,40.25,40.25,40.25,2000.0,40.25,40.25,40.25,40.25,2000.0
2014-01-30 13:00:00,40.25,40.26,40.24,40.24,3900.0,40.25,40.26,40.24,40.24,3900.0
2014-01-30 13:05:00,40.25,40.29,40.25,40.28,6100.0,40.25,40.29,40.25,40.28,6100.0
2014-01-30 13:10:00,40.28,40.29,40.25,40.26,5100.0,40.28,40.29,40.25,40.26,5100.0
2014-01-30 13:15:00,40.27,40.28,40.27,40.28,2300.0,40.27,40.28,40.27,40.28,2300.0
2014-01-30 13:20:00,40.28,40.31,40.28,40.31,5600.0,40.28,40.31,40.28,40.31,5600.0
2014-01-30 13:25:00,40.31,40.31,40.31,40.31,3000.0,40.31,40.31,40.31,40.31,3000.0
2014-01-30 13:30:00,40.32,40.33,40.32,40.32,5400.0,40.32,40.33,40.32,40.32,5400.0
2014-01-30 13:35:00,40.31,40.33,40.31,40.32,2000.0,40.31,40.33,40.31,40.32,2000.0
2014-01-30 13:40:00,40.32,40.38,40.32,40.37,4700.0,40.32,40.38,40.32,40.37,4700.0
2014-01-30 13:45:00,40.37,40.41,40.37,40.41,2600.0,40.37,40.41,40.37,40.41,2600.0
2014-01-30 13:50:00,40.41,40.41,40.37,40.37,8200.0,40.41,40.41,40.37,40.37,8200.0
2014-01-30 13:55:00,40.37,40.42,40.37,40.42,6700.0,40.37,40.42,40.37,40.42,6700.0
2014-01-30 14:00:00,40.41,40.42,40.41,40.41,9000.0,40.41,40.42,40.41,40.41,9000.0
2014-01-30 14:05:00,40.42,40.42,40.41,40.41,9200.0,40.42,40.42,40.41,40.41,9200.0
2014-01-30 14:10:00,40.41,40.46,40.41,40.42,11500.0,40.41,40.46,40.41,40.42,11500.0
2014-01-30 14:15:00,40.42,40.43,40.4,40.43,5100.0,40.42,40.43,40.4,40.43,5100.0
2014-01-30 14:20:00,40.43,40.43,40.42,40.42,3000.0,40.43,40.43,40.42,40.42,3000.0
2014-01-30 14:25:00,40.42,40.45,40.41,40.45,8300.0,40.42,40.45,40.41,40.45,8300.0
2014-01-30 14:30:00,40.45,40.48,40.45,40.47,7800.0,40.45,40.48,40.45,40.47,7800.0
2014-01-30 14:35:00,40.46,40.47,40.45,40.47,7100.0,40.46,40.47,40.45,40.47,7100.0
2014-01-30 14:40:00,40.47,40.48,40.46,40.48,5700.0,40.47,40.48,40.46,40.48,5700.0
2014-01-30 14:45:00,40.48,40.48,40.46,40.46,6300.0,40.48,40.48,40.46,40.46,6300.0
2014-01-30 14:50:00,40.46,40.5,40.46,40.49,7100.0,40.46,40.5,40.46,40.49,7100.0
2014-01-30 14:55:00,40.49,40.49,40.46,40.47,6200.0,40.49,40.49,40.46,40.47,6200.0
2014-01-30 15:00:00,40.48,40.55,40.47,40.55,26600.0,40.48,40.55,40.47,40.55,26600.0
2014-01-30 15:05:00,40.55,40.57,40.54,40.55,8200.0,40.55,40.57,40.54,40.55,8200.0
2014-01-30 15:10:00,40.56,40.56,40.55,40.56,9600.0,40.56,40.56,40.55,40.56,9600.0
2014-01-30 15:15:00,40.56,40.56,40.54,40.55,8900.0,40.56,40.56,40.54,40.55,8900.0
2014-01-30 15:20:00,40.55,40.56,40.54,40.55,7600.0,40.55,40.56,40.54,40.55,7600.0
2014-01-30 15:25:00,40.55,40.58,40.55,40.58,20600.0,40.55,40.58,40.55,40.58,20600.0
2014-01-30 15:30:00,40.58,40.59,40.51,40.51,20600.0,40.58,40.59,40.51,40.51,20600.0
2014-01-30 15:35:00,40.51,40.51,40.48,40.5,13400.0,40.51,40.51,40.48,40.5,13400.0
2014-01-30 15:40:00,40.51,40.54,40.5,40.53,14700.0,40.51,40.54,40.5,40.53,14700.0
2014-01-30 15:45:00,40.54,40.58,40.53,40.57,35700.0,40.54,40.58,40.53,40.57,35700.0
2014-01-30 15:50:00,40.56,40.6,40.56,40.57,49500.0,40.56,40.6,40.56,40.57,49500.0
2014-01-30 15:55:00,40.57,40.58,40.52,40.53,57700.0,40.57,40.58,40.52,40.53,57700.0
2014-01-31 09:30:00,39.94,40.01,39.46,39.86,17300.0,39.94,40.01,39.46,39.86,17300.0
2014-01-31 09:35:00,39.86,40.06,39.85,39.92,15700.0,39.86,40.06,39.85,39.92,15700.0
2014-01-31 09:40:00,39.92,39.98,39.8,39.92,8500.0,39.92,39.98,39.8,39.92,8500.0
2014-01-31 09:45:00,39.96,40.03,39.9,39.92,8800.0,39.96,40.03,39.9,39.92,8800.0
2014-01-31 09:50:00,39.95,39.97,39.85,39.86,6800.0,39.95,39.97,39.85,39.86,6800.0
2014-01-31 09:55:00,39.86,39.94,39.86,39.87,10400.0,39.86,39.94,39.86,39.87,10400.0
2014-01-31 10:00:00,39.84,39.9,39.8,39.86,5700.0,39.84,39.9,39.8,39.86,5700.0
2014-01-31 10:05:00,39.85,39.9,39.82,39.89,5000.0,39.85,39.9,39.82,39.89,5000.0
2014-01-31 10:10:00,39.87,39.9,39.84,39.84,5800.0,39.87,39.9,39.84,39.84,5800.0
2014-01-31 10:15:00,39.83,39.84,39.73,39.77,47800.0,39.83,39.84,39.73,39.77,47800.0
2014-01-31 10:20:00,39.77,39.81,39.73,39.76,5900.0,39.77,39.81,39.73,39.76,5900.0
2014-01-31 10:25:00,39.73,39.74,39.7,39.7,7900.0,39.73,39.74,39.7,39.7,7900.0
2014-01-31 10:30:00,39.71,39.73,39.69,39.72,7200.0,39.71,39.73,39.69,39.72,7200.0
2014-01-31 10:35:00,39.69,39.75,39.69,39.75,4100.0,39.69,39.75,39.69,39.75,4100.0
2014-01-31 10:40:00,39.75,39.8,39.75,39.76,5700.0,39.75,39.8,39.75,39.76,5700.0
2014-01-31 10:45:00,39.77,39.82,39.76,39.82,3300.0,39.77,39.82,39.76,39.82,3300.0
2014-01-31 10:50:00,39.82,39.87,39.82,39.86,8800.0,39.82,39.87,39.82,39.86,8800.0
2014-01-31 10:55:00,39.86,39.87,39.83,39.83,3900.0,39.86,39.87,39.83,39.83,3900.0
2014-01-31 11:00:00,39.84,39.89,39.84,39.89,5100.0,39.84,39.89,39.84,39.89,5100.0
2014-01-31 11:05:00,39.93,39.99,39.93,39.97,3900.0,39.93,39.99,39.93,39.97,3900.0
2014-01-31 11:10:00,39.96,39.98,39.93,39.98,7200.0,39.96,39.98,39.93,39.98,7200.0
2014-01-31 11:15:00,40.01,40.04,39.99,39.99,5300.0,40.01,40.04,39.99,39.99,5300.0
2014-01-31 11:20:00,40.0,40.03,40.0,40.02,6100.0,40.0,40.03,40.0,40.02,6100.0
2014-01-31 11:25:00,40.02,40.02,39.99,40.02,5000.0,40.02,40.02,39.99,40.02,5000.0
2014-01-31 11:30:00,40.04,40.06,39.93,40.06,15400.0,40.04,40.06,39.93,40.06,15400.0
2014-01-31 11:35:00,40.06,40.06,40.03,40.06,8800.0,40.06,40.06,40.03,40.06,8800.0
2014-01-31 11:40:00,40.05,40.06,40.02,40.06,10000.0,40.05,40.06,40.02,40.06,10000.0
2014-01-31 11:45:00,40.07,40.08,40.05,40.07,5000.0,40.07,40.08,40.05,40.07,5000.0
2014-01-31 11:50:00,40.07,40.09,40.07,40.07,2700.0,40.07,40.09,40.07,40.07,2700.0
2014-01-31 11:55:00,40.08,40.15,40.08,40.15,4200.0,40.08,40.15,40.08,40.15,4200.0
2014-01-31 12:00:00,40.15,40.17,40.14,40.15,8300.0,40.15,40.17,40.14,40.15,8300.0
2014-01-31 12:05:00,40.14,40.22,40.14,40.18,5800.0,40.14,40.22,40.14,40.18,5800.0
2014-01-31 12:10:00,40.19,40.22,40.18,40.18,19700.0,40.19,40.22,40.18,40.18,19700.0
2014-01-31 12:15:00,40.18,40.22,40.18,40.21,6800.0,40.18,40.22,40.18,40.21,6800.0
2014-01-31 12:20:00,40.2,40.25,40.2,40.25,5600.0,40.2,40.25,40.2,40.25,5600.0
2014-01-31 12:25:00,40.24,40.25,40.23,40.24,19400.0,40.24,40.25,40.23,40.24,19400.0
2014-01-31 12:30:00,40.26,40.26,40.21,40.24,6000.0,40.26,40.26,40.21,40.24,6000.0
2014-01-31 12:35:00,40.23,40.26,40.23,40.25,5400.0,40.23,40.26,40.23,40.25,5400.0
2014-01-31 12:40:00,40.25,40.27,40.21,40.27,6600.0,40.25,40.27,40.21,40.27,6600.0
2014-01-31 12:45:00,40.27,40.28,40.24,40.24,4700.0,40.27,40.28,40.24,40.24,4700.0
2014-01-31 12:50:00,40.24,40.26,40.19,40.26,6200.0,40.24,40.26,40.19,40.26,6200.0
2014-01-31 12:55:00,40.25,40.27,40.2,40.2,19700.0,40.25,40.27,40.2,40.2,19700.0
2014-01-31 13:00:00,40.2,40.21,40.18,40.19,9500.0,40.2,40.21,40.18,40.19,9500.0
2014-01-31 13:05:00,40.18,40.18,40.13,40.16,4200.0,40.18,40.18,40.13,40.16,4200.0
2014-01-31 13:10:00,40.16,40.17,40.14,40.14,2900.0,40.16,40.17,40.14,40.14,2900.0
2014-01-31 13:15:00,40.14,40.14,40.07,40.07,4600.0,40.14,40.14,40.07,40.07,4600.0
2014-01-31 13:20:00,40.07,40.1,40.07,40.07,6600.0,40.07,40.1,40.07,40.07,6600.0
2014-01-31 13:25:00,40.07,40.08,40.04,40.04,5200.0,40.07,40.08,40.04,40.04,5200.0
2014-01-31 13:30:00,40.04,40.06,39.99,39.99,6500.0,40.04,40.06,39.99,39.99,6500.0
2014-01-31 13:35:00,39.99,40.0,39.96,39.97,8800.0,39.99,40.0,39.96,39.97,8800.0
2014-01-31 13:40:00,39.97,40.0,39.95,39.95,4100.0,39.97,40.0,39.95,39.95,4100.0
2014-01-31 13:45:00,39.95,39.97,39.94,39.95,4800.0,39.95,39.97,39.94,39.95,4800.0
2014-01-31 13:50:00,39.96,40.03,39.96,39.99,8100.0,39.96,40.03,39.96,39.99,8100.0
2014-01-31 13:55:00,39.99,40.01,39.96,40.01,4600.0,39.99,40.01,39.96,40.01,4600.0
2014-01-31 14:00:00,40.01,40.03,40.0,40.0,3300.0,40.01,40.03,40.0,40.0,3300.0
2014-01-31 14:05:00,40.0,40.02,39.98,40.02,4600.0,40.0,40.02,39.98,40.02,4600.0
2014-01-31 14:10:00,40.01,40.02,39.98,40.01,8000.0,40.01,40.02,39.98,40.01,8000.0
2014-01-31 14:15:00,40.02,40.02,40.0,40.02,4900.0,40.02,40.02,40.0,40.02,4900.0
2014-01-31 14:20:00,40.0,40.0,39.96,39.98,5000.0,40.0,40.0,39.96,39.98,5000.0
2014-01-31 14:25:00,39.98,40.0,39.98,39.99,1300.0,39.98,40.0,39.98,39.99,1300.0
2014-01-31 14:30:00,39.97,39.98,39.94,39.94,3200.0,39.97,39.98,39.94,39.94,3200.0
2014-01-31 14:35:00,39.95,40.01,39.95,39.98,5700.0,39.95,40.01,39.95,39.98,5700.0
2014-01-31 14:40:00,39.98,40.03,39.98,40.03,2100.0,39.98,40.03,39.98,40.03,2100.0
2014-01-31 14:45:00,40.04,40.05,40.01,40.02,1700.0,40.04,40.05,40.01,40.02,1700.0
2014-01-31 14:50:00,40.02,40.02,39.98,40.0,5100.0,40.02,40.02,39.98,40.0,5100.0
2014-01-31 14:55:00,40.01,40.02,39.99,40.02,5800.0,40.01,40.02,39.99,40.02,5800.0
2014-01-31 15:00:00,40.01,40.01,39.98,39.99,10300.0,40.01,40.01,39.98,39.99,10300.0
2014-01-31 15:05:00,39.99,39.99,39.93,39.93,5200.0,39.99,39.99,39.93,39.93,5200.0
2014-01-31 15:10:00,39.93,39.96,39.92,39.94,7900.0,39.93,39.96,39.92,39.94,7900.0
2014-01-31 15:15:00,39.94,39.95,39.89,39.89,10000.0,39.94,39.95,39.89,39.89,10000.0
2014-01-31 15:20:00,39.89,39.89,39.84,39.86,11800.0,39.89,39.89,39.84,39.86,11800.0
2014-01-31 15:25:00,39.86,39.89,39.84,39.84,6500.0,39.86,39.89,39.84,39.84,6500.0
2014-01-31 15:30:00,39.84,39.88,39.84,39.84,7400.0,39.84,39.88,39.84,39.84,7400.0
2014-01-31 15:35:00,39.84,39.87,39.82,39.82,16200.0,39.84,39.87,39.82,39.82,16200.0
2014-01-31 15:40:00,39.82,39.86,39.82,39.84,13600.0,39.82,39.86,39.82,39.84,13600.0
2014-01-31 15:45:00,39.84,39.84,39.8,39.81,17500.0,39.84,39.84,39.8,39.81,17500.0
2014-01-31 15:50:00,39.82,39.86,39.81,39.83,37200.0,39.82,39.86,39.81,39.83,37200.0
2014-01-31 15:55:00,39.84,39.87,39.76,39.85,67900.0,39.84,39.87,39.76,39.85,67900.0
2014-02-03 09:30:00,39.8,39.9,39.64,39.81,8700.0,39.8,39.9,39.64,39.81,8700.0
2014-02-03 09:35:00,39.81,39.84,39.69,39.8,2100.0,39.81,39.84,39.69,39.8,2100.0
2014-02-03 09:40:00,39.76,39.76,39.58,39.61,6000.0,39.76,39.76,39.58,39.61,6000.0
2014-02-03 09:45:00,39.61,39.61,39.52,39.55,2400.0,39.61,39.61,39.52,39.55,2400.0
2014-02-03 09:50:00,39.55,39.66,39.53,39.66,2000.0,39.55,39.66,39.53,39.66,2000.0
2014-02-03 09:55:00,39.63,39.66,39.63,39.63,1900.0,39.63,39.66,39.63,39.63,1900.0
2014-02-03 10:00:00,39.62,39.63,39.37,39.38,14500.0,39.62,39.63,39.37,39.38,14500.0
2014-02-03 10:05:00,39.32,39.38,39.26,39.28,13400.0,39.32,39.38,39.26,39.28,13400.0
2014-02-03 10:10:00,39.26,39.34,39.16,39.19,27800.0,39.26,39.34,39.16,39.19,27800.0
2014-02-03 10:15:00,39.19,39.26,39.08,39.12,12100.0,39.19,39.26,39.08,39.12,12100.0
2014-02-03 10:20:00,39.1,39.26,39.08,39.2,8100.0,39.1,39.26,39.08,39.2,8100.0
2014-02-03 10:25:00,39.2,39.21,39.16,39.17,4600.0,39.2,39.21,39.16,39.17,4600.0
2014-02-03 10:30:00,39.14,39.14,39.08,39.1,8300.0,39.14,39.14,39.08,39.1,8300.0
2014-02-03 10:35:00,39.07,39.16,39.07,39.13,5100.0,39.07,39.16,39.07,39.13,5100.0
2014-02-03 10:40:00,39.13,39.15,39.1,39.12,10900.0,39.13,39.15,39.1,39.12,10900.0
2014-02-03 10:45:00,39.13,39.14,39.02,39.05,13400.0,39.13,39.14,39.02,39.05,13400.0
2014-02-03 10:50:00,39.03,39.07,38.94,38.94,14900.0,39.03,39.07,38.94,38.94,14900.0
2014-02-03 10:55:00,38.94,39.02,38.93,39.01,9000.0,38.94,39.02,38.93,39.01,9000.0
2014-02-03 11:00:00,38.99,39.0,38.9,38.9,15600.0,38.99,39.0,38.9,38.9,15600.0
2014-02-03 11:05:00,38.9,38.95,38.88,38.92,14700.0,38.9,38.95,38.88,38.92,14700.0
2014-02-03 11:10:00,38.95,38.95,38.83,38.85,19700.0,38.95,38.95,38.83,38.85,19700.0
2014-02-03 11:15:00,38.85,38.91,38.8,38.87,9400.0,38.85,38.91,38.8,38.87,9400.0
2014-02-03 11:20:00,38.9,38.9,38.86,38.86,15200.0,38.9,38.9,38.86,38.86,15200.0
2014-02-03 11:25:00,38.86,38.87,38.81,38.82,13400.0,38.86,38.87,38.81,38.82,13400.0
2014-02-03 11:30:00,38.81,38.84,38.78,38.82,14700.0,38.81,38.84,38.78,38.82,14700.0
2014-02-03 11:35:00,38.82,38.82,38.75,38.77,11600.0,38.82,38.82,38.75,38.77,11600.0
2014-02-03 11:40:00,38.79,38.81,38.72,38.76,17500.0,38.79,38.81,38.72,38.76,17500.0
2014-02-03 11:45:00,38.77,38.79,38.73,38.75,6700.0,38.77,38.79,38.73,38.75,6700.0
2014-02-03 11:50:00,38.76,38.8,38.74,38.75,14500.0,38.76,38.8,38.74,38.75,14500.0
2014-02-03 11:55:00,38.76,38.78,38.71,38.72,11500.0,38.76,38.78,38.71,38.72,11500.0
2014-02-03 12:00:00,38.72,38.72,38.62,38.62,44000.0,38.72,38.72,38.62,38.62,44000.0
2014-02-03 12:05:00,38.62,38.69,38.62,38.69,10000.0,38.62,38.69,38.62,38.69,10000.0
2014-02-03 12:10:00,38.67,38.7,38.63,38.7,10300.0,38.67,38.7,38.63,38.7,10300.0
2014-02-03 12:15:00,38.69,38.69,38.61,38.63,20400.0,38.69,38.69,38.61,38.63,20400.0
2014-02-03 12:20:00,38.61,38.67,38.61,38.64,10400.0,38.61,38.67,38.61,38.64,10400.0
2014-02-03 12:25:00,38.65,38.69,38.63,38.66,13700.0,38.65,38.69,38.63,38.66,13700.0
2014-02-03 12:30:00,38.68,38.75,38.67,38.75,14000.0,38.68,38.75,38.67,38.75,14000.0
2014-02-03 12:35:00,38.75,38.75,38.69,38.7,17800.0,38.75,38.75,38.69,38.7,17800.0
2014-02-03 12:40:00,38.71,38.77,38.71,38.75,20900.0,38.71,38.77,38.71,38.75,20900.0
2014-02-03 12:45:00,38.76,38.78,38.74,38.75,13600.0,38.76,38.78,38.74,38.75,13600.0
2014-02-03 12:50:00,38.78,38.78,38.72,38.74,11300.0,38.78,38.78,38.72,38.74,11300.0
2014-02-03 12:55:00,38.74,38.75,38.68,38.68,13300.0,38.74,38.75,38.68,38.68,13300.0
2014-02-03 13:00:00,38.69,38.72,38.65,38.65,6100.0,38.69,38.72,38.65,38.65,6100.0
2014-02-03 13:05:00,38.64,38.64,38.54,38.56,11800.0,38.64,38.64,38.54,38.56,11800.0
2014-02-03 13:10:00,38.58,38.59,38.53,38.53,10900.0,38.58,38.59,38.53,38.53,10900.0
2014-02-03 13:15:00,38.53,38.57,38.51,38.52,12500.0,38.53,38.57,38.51,38.52,12500.0
2014-02-03 13:20:00,38.51,38.53,38.48,38.48,10000.0,38.51,38.53,38.48,38.48,10000.0
2014-02-03 13:25:00,38.47,38.47,38.4,38.44,10700.0,38.47,38.47,38.4,38.44,10700.0
2014-02-03 13:30:00,38.43,38.45,38.4,38.4,13600.0,38.43,38.45,38.4,38.4,13600.0
2014-02-03 13:35:00,38.41,38.43,38.36,38.36,15400.0,38.41,38.43,38.36,38.36,15400.0
2014-02-03 13:40:00,38.35,38.41,38.32,38.4,12100.0,38.35,38.41,38.32,38.4,12100.0
2014-02-03 13:45:00,38.39,38.39,38.3,38.3,10700.0,38.39,38.39,38.3,38.3,10700.0
2014-02-03 13:50:00,38.34,38.41,38.32,38.38,8900.0,38.34,38.41,38.32,38.38,8900.0
2014-02-03 13:55:00,38.39,38.46,38.38,38.39,12100.0,38.39,38.46,38.38,38.39,12100.0
2014-02-03 14:00:00,38.4,38.44,38.37,38.44,8200.0,38.4,38.44,38.37,38.44,8200.0
2014-02-03 14:05:00,38.44,38.46,38.43,38.44,6900.0,38.44,38.46,38.43,38.44,6900.0
2014-02-03 14:10:00,38.44,38.48,38.43,38.46,8800.0,38.44,38.48,38.43,38.46,8800.0
2014-02-03 14:15:00,38.45,38.51,38.44,38.48,11100.0,38.45,38.51,38.44,38.48,11100.0
2014-02-03 14:20:00,38.48,38.52,38.47,38.47,7400.0,38.48,38.52,38.47,38.47,7400.0
2014-02-03 14:25:00,38.48,38.53,38.46,38.51,10600.0,38.48,38.53,38.46,38.51,10600.0
2014-02-03 14:30:00,38.5,38.51,38.49,38.5,4500.0,38.5,38.51,38.49,38.5,4500.0
2014-02-03 14:35:00,38.51,38.55,38.43,38.44,12800.0,38.51,38.55,38.43,38.44,12800.0
2014-02-03 14:40:00,38.44,38.47,38.43,38.46,6600.0,38.44,38.47,38.43,38.46,6600.0
2014-02-03 14:45:00,38.45,38.5,38.44,38.47,8200.0,38.45,38.5,38.44,38.47,8200.0
2014-02-03 14:50:00,38.46,38.53,38.46,38.47,10700.0,38.46,38.53,38.46,38.47,10700.0
2014-02-03 14:55:00,38.46,38.48,38.44,38.46,8200.0,38.46,38.48,38.44,38.46,8200.0
2014-02-03 15:00:00,38.46,38.54,38.46,38.54,7100.0,38.46,38.54,38.46,38.54,7100.0
2014-02-03 15:05:00,38.54,38.59,38.53,38.59,10600.0,38.54,38.59,38.53,38.59,10600.0
2014-02-03 15:10:00,38.58,38.6,38.53,38.6,15400.0,38.58,38.6,38.53,38.6,15400.0
2014-02-03 15:15:00,38.61,38.62,38.58,38.58,15500.0,38.61,38.62,38.58,38.58,15500.0
2014-02-03 15:20:00,38.58,38.6,38.5,38.54,13700.0,38.58,38.6,38.5,38.54,13700.0
2014-02-03 15:25:00,38.54,38.6,38.53,38.6,10600.0,38.54,38.6,38.53,38.6,10600.0
2014-02-03 15:30:00,38.61,38.61,38.52,38.52,22300.0,38.61,38.61,38.52,38.52,22300.0
2014-02-03 15:35:00,38.52,38.52,38.5,38.5,19900.0,38.52,38.52,38.5,38.5,19900.0
2014-02-03 15:40:00,38.51,38.52,38.45,38.45,26200.0,38.51,38.52,38.45,38.45,26200.0
2014-02-03 15:45:00,38.45,38.45,38.36,38.37,27500.0,38.45,38.45,38.36,38.37,27500.0
2014-02-03 15:50:00,38.37,38.54,38.37,38.54,36500.0,38.37,38.54,38.37,38.54,36500.0
2014-02-03 15:55:00,38.54,38.54,38.28,38.4,139300.0,38.54,38.54,38.28,38.4,139300.0
2014-02-04 09:30:00,38.53,38.73,38.5,38.56,8100.0,38.53,38.73,38.5,38.56,8100.0
2014-02-04 09:35:00,38.5,38.5,38.37,38.37,3400.0,38.5,38.5,38.37,38.37,3400.0
2014-02-04 09:40:00,38.42,38.44,38.4,38.41,600.0,38.42,38.44,38.4,38.41,600.0
2014-02-04 09:45:00,38.35,38.35,38.25,38.29,4100.0,38.35,38.35,38.25,38.29,4100.0
2014-02-04 09:50:00,38.27,38.34,38.27,38.32,3400.0,38.27,38.34,38.27,38.32,3400.0
2014-02-04 09:55:00,38.34,38.54,38.34,38.54,10500.0,38.34,38.54,38.34,38.54,10500.0
2014-02-04 10:00:00,38.54,38.59,38.52,38.57,16100.0,38.54,38.59,38.52,38.57,16100.0
2014-02-04 10:05:00,38.55,38.6,38.53,38.53,11200.0,38.55,38.6,38.53,38.53,11200.0
2014-02-04 10:10:00,38.53,38.59,38.53,38.56,2400.0,38.53,38.59,38.53,38.56,2400.0
2014-02-04 10:15:00,38.59,38.63,38.58,38.63,3600.0,38.59,38.63,38.58,38.63,3600.0
2014-02-04 10:20:00,38.61,38.63,38.51,38.55,3600.0,38.61,38.63,38.51,38.55,3600.0
2014-02-04 10:25:00,38.55,38.61,38.55,38.58,3200.0,38.55,38.61,38.55,38.58,3200.0
2014-02-04 10:30:00,38.6,38.65,38.59,38.65,1000.0,38.6,38.65,38.59,38.65,1000.0
2014-02-04 10:35:00,38.66,38.66,38.59,38.61,8000.0,38.66,38.66,38.59,38.61,8000.0
2014-02-04 10:40:00,38.62,38.63,38.58,38.59,3700.0,38.62,38.63,38.58,38.59,3700.0
2014-02-04 10:45:00,38.6,38.62,38.55,38.57,5000.0,38.6,38.62,38.55,38.57,5000.0
2014-02-04 10:50:00,38.58,38.59,38.53,38.57,5800.0,38.58,38.59,38.53,38.57,5800.0
2014-02-04 10:55:00,38.56,38.6,38.55,38.57,3400.0,38.56,38.6,38.55,38.57,3400.0
2014-02-04 11:00:00,38.54,38.64,38.54,38.63,3900.0,38.54,38.64,38.54,38.63,3900.0
2014-02-04 11:05:00,38.62,38.66,38.61,38.61,2500.0,38.62,38.66,38.61,38.61,2500.0
2014-02-04 11:10:00,38.62,38.62,38.57,38.62,2600.0,38.62,38.62,38.57,38.62,2600.0
2014-02-04 11:15:00,38.64,38.66,38.6,38.63,10300.0,38.64,38.66,38.6,38.63,10300.0
2014-02-04 11:20:00,38.64,38.69,38.64,38.69,1900.0,38.64,38.69,38.64,38.69,1900.0
2014-02-04 11:25:00,38.7,38.72,38.68,38.72,5300.0,38.7,38.72,38.68,38.72,5300.0
2014-02-04 11:30:00,38.71,38.75,38.71,38.75,4700.0,38.71,38.75,38.71,38.75,4700.0
2014-02-04 11:35:00,38.76,38.8,38.76,38.78,3500.0,38.76,38.8,38.76,38.78,3500.0
2014-02-04 11:40:00,38.77,38.81,38.75,38.81,4000.0,38.77,38.81,38.75,38.81,4000.0
2014-02-04 11:45:00,38.82,38.85,38.81,38.85,3500.0,38.82,38.85,38.81,38.85,3500.0
2014-02-04 11:50:00,38.85,38.85,38.82,38.84,3900.0,38.85,38.85,38.82,38.84,3900.0
2014-02-04 11:55:00,38.83,38.89,38.83,38.89,3300.0,38.83,38.89,38.83,38.89,3300.0
2014-02-04 12:00:00,38.9,38.92,38.9,38.91,5300.0,38.9,38.92,38.9,38.91,5300.0
2014-02-04 12:05:00,38.92,38.92,38.86,38.88,7300.0,38.92,38.92,38.86,38.88,7300.0
2014-02-04 12:10:00,38.88,38.94,38.87,38.93,4800.0,38.88,38.94,38.87,38.93,4800.0
2014-02-04 12:15:00,38.94,38.96,38.92,38.93,12100.0,38.94,38.96,38.92,38.93,12100.0
2014-02-04 12:20:00,38.94,38.96,38.94,38.94,4200.0,38.94,38.96,38.94,38.94,4200.0
2014-02-04 12:25:00,38.94,38.97,38.93,38.93,5300.0,38.94,38.97,38.93,38.93,5300.0
2014-02-04 12:30:00,38.94,38.99,38.94,38.99,3900.0,38.94,38.99,38.94,38.99,3900.0
2014-02-04 12:35:00,39.01,39.01,38.99,39.0,12500.0,39.01,39.01,38.99,39.0,12500.0
2014-02-04 12:40:00,39.01,39.02,39.0,39.02,6000.0,39.01,39.02,39.0,39.02,6000.0
2014-02-04 12:45:00,39.02,39.02,38.97,38.97,9100.0,39.02,39.02,38.97,38.97,9100.0
2014-02-04 12:50:00,38.98,38.99,38.96,38.96,1800.0,38.98,38.99,38.96,38.96,1800.0
2014-02-04 12:55:00,38.97,39.0,38.97,39.0,4500.0,38.97,39.0,38.97,39.0,4500.0
2014-02-04 13:00:00,39.0,39.0,38.97,38.98,7300.0,39.0,39.0,38.97,38.98,7300.0
2014-02-04 13:05:00,38.98,39.0,38.98,38.98,11200.0,38.98,39.0,38.98,38.98,11200.0
2014-02-04 13:10:00,38.98,38.98,38.93,38.93,4500.0,38.98,38.98,38.93,38.93,4500.0
2014-02-04 13:15:00,38.92,38.95,38.92,38.94,5400.0,38.92,38.95,38.92,38.94,5400.0
2014-02-04 13:20:00,38.94,38.96,38.94,38.96,5200.0,38.94,38.96,38.94,38.96,5200.0
2014-02-04 13:25:00,38.96,38.98,38.95,38.97,4900.0,38.96,38.98,38.95,38.97,4900.0
2014-02-04 13:30:00,38.96,39.01,38.96,38.99,12400.0,38.96,39.01,38.96,38.99,12400.0
2014-02-04 13:35:00,39.0,39.02,38.97,39.02,12900.0,39.0,39.02,38.97,39.02,12900.0
2014-02-04 13:40:00,39.02,39.04,39.01,39.02,2900.0,39.02,39.04,39.01,39.02,2900.0
2014-02-04 13:45:00,39.02,39.02,39.0,39.01,3500.0,39.02,39.02,39.0,39.01,3500.0
2014-02-04 13:50:00,39.03,39.04,39.01,39.03,9300.0,39.03,39.04,39.01,39.03,9300.0
2014-02-04 13:55:00,39.03,39.03,38.95,38.95,7600.0,39.03,39.03,38.95,38.95,7600.0
2014-02-04 14:00:00,38.95,38.95,38.91,38.94,6300.0,38.95,38.95,38.91,38.94,6300.0
2014-02-04 14:05:00,38.95,38.95,38.92,38.94,5300.0,38.95,38.95,38.92,38.94,5300.0
2014-02-04 14:10:00,38.94,38.98,38.94,38.98,3100.0,38.94,38.98,38.94,38.98,3100.0
2014-02-04 14:15:00,39.0,39.0,38.97,38.97,13300.0,39.0,39.0,38.97,38.97,13300.0
2014-02-04 14:20:00,38.97,39.01,38.95,38.96,25300.0,38.97,39.01,38.95,38.96,25300.0
2014-02-04 14:25:00,38.97,39.0,38.97,39.0,4500.0,38.97,39.0,38.97,39.0,4500.0
2014-02-04 14:30:00,38.99,39.02,38.98,39.01,9700.0,38.99,39.02,38.98,39.01,9700.0
2014-02-04 14:35:00,39.01,39.02,39.01,39.02,5200.0,39.01,39.02,39.01,39.02,5200.0
2014-02-04 14:40:00,39.03,39.07,39.03,39.05,7500.0,39.03,39.07,39.03,39.05,7500.0
2014-02-04 14:45:00,39.04,39.07,39.04,39.06,6200.0,39.04,39.07,39.04,39.06,6200.0
2014-02-04 14:50:00,39.06,39.11,39.06,39.1,6100.0,39.06,39.11,39.06,39.1,6100.0
2014-02-04 14:55:00,39.11,39.11,39.06,39.06,7300.0,39.11,39.11,39.06,39.06,7300.0
2014-02-04 15:00:00,39.06,39.06,39.05,39.05,7000.0,39.06,39.06,39.05,39.05,7000.0
2014-02-04 15:05:00,39.05,39.08,39.04,39.08,8900.0,39.05,39.08,39.04,39.08,8900.0
2014-02-04 15:10:00,39.08,39.11,39.07,39.11,8300.0,39.08,39.11,39.07,39.11,8300.0
2014-02-04 15:15:00,39.1,39.11,39.08,39.1,6900.0,39.1,39.11,39.08,39.1,6900.0
2014-02-04 15:20:00,39.1,39.12,39.08,39.08,8200.0,39.1,39.12,39.08,39.08,8200.0
2014-02-04 15:25:00,39.08,39.09,39.02,39.03,16200.0,39.08,39.09,39.02,39.03,16200.0
2014-02-04 15:30:00,39.03,39.06,38.98,39.05,9400.0,39.03,39.06,38.98,39.05,9400.0
2014-02-04 15:35:00,39.05,39.06,39.03,39.06,9300.0,39.05,39.06,39.03,39.06,9300.0
2014-02-04 15:40:00,39.05,39.07,39.04,39.04,14900.0,39.05,39.07,39.04,39.04,14900.0
2014-02-04 15:45:00,39.05,39.07,39.03,39.04,16700.0,39.05,39.07,39.03,39.04,16700.0
2014-02-04 15:50:00,39.03,39.09,39.03,39.09,24400.0,39.03,39.09,39.03,39.09,24400.0
2014-02-04 15:55:00,39.09,39.12,39.04,39.12,48500.0,39.09,39.12,39.04,39.12,48500.0
2014-02-05 09:30:00,39.06,39.07,38.9,39.07,5900.0,39.06,39.07,38.9,39.07,5900.0
2014-02-05 09:35:00,39.07,39.1,39.07,39.1,900.0,39.07,39.1,39.07,39.1,900.0
2014-02-05 09:40:00,39.11,39.14,38.97,38.97,1300.0,39.11,39.14,38.97,38.97,1300.0
2014-02-05 09:45:00,38.98,39.05,38.92,39.0,5700.0,38.98,39.05,38.92,39.0,5700.0
2014-02-05 09:50:00,38.96,38.97,38.96,38.97,800.0,38.96,38.97,38.96,38.97,800.0
2014-02-05 09:55:00,38.97,38.97,38.88,38.93,4800.0,38.97,38.97,38.88,38.93,4800.0
2014-02-05 10:00:00,38.94,39.08,38.94,39.03,5900.0,38.94,39.08,38.94,39.03,5900.0
2014-02-05 10:05:00,39.02,39.02,38.91,38.91,2300.0,39.02,39.02,38.91,38.91,2300.0
2014-02-05 10:10:00,38.9,38.94,38.79,38.83,6900.0,38.9,38.94,38.79,38.83,6900.0
2014-02-05 10:15:00,38.82,38.82,38.76,38.78,2600.0,38.82,38.82,38.76,38.78,2600.0
2014-02-05 10:20:00,38.8,38.8,38.61,38.65,5700.0,38.8,38.8,38.61,38.65,5700.0
2014-02-05 10:25:00,38.61,38.73,38.61,38.7,4000.0,38.61,38.73,38.61,38.7,4000.0
2014-02-05 10:30:00,38.7,38.79,38.65,38.74,2400.0,38.7,38.79,38.65,38.74,2400.0
2014-02-05 10:35:00,38.75,38.76,38.71,38.72,2500.0,38.75,38.76,38.71,38.72,2500.0
2014-02-05 10:40:00,38.73,38.78,38.73,38.76,2200.0,38.73,38.78,38.73,38.76,2200.0
2014-02-05 10:45:00,38.77,38.77,38.71,38.74,7900.0,38.77,38.77,38.71,38.74,7900.0
2014-02-05 10:50:00,38.76,38.8,38.74,38.79,2500.0,38.76,38.8,38.74,38.79,2500.0
2014-02-05 10:55:00,38.81,38.84,38.81,38.81,3100.0,38.81,38.84,38.81,38.81,3100.0
2014-02-05 11:00:00,38.79,38.79,38.73,38.73,2300.0,38.79,38.79,38.73,38.73,2300.0
2014-02-05 11:05:00,38.71,38.71,38.64,38.66,2900.0,38.71,38.71,38.64,38.66,2900.0
2014-02-05 11:10:00,38.69,38.73,38.67,38.73,1000.0,38.69,38.73,38.67,38.73,1000.0
2014-02-05 11:15:00,38.74,38.76,38.73,38.73,2400.0,38.74,38.76,38.73,38.73,2400.0
2014-02-05 11:20:00,38.73,38.75,38.69,38.7,3300.0,38.73,38.75,38.69,38.7,3300.0
2014-02-05 11:25:00,38.68,38.8,38.66,38.78,4800.0,38.68,38.8,38.66,38.78,4800.0
2014-02-05 11:30:00,38.78,38.79,38.76,38.79,2600.0,38.78,38.79,38.76,38.79,2600.0
2014-02-05 11:35:00,38.8,38.81,38.78,38.78,1100.0,38.8,38.81,38.78,38.78,1100.0
2014-02-05 11:40:00,38.79,38.79,38.76,38.79,3400.0,38.79,38.79,38.76,38.79,3400.0
2014-02-05 11:45:00,38.78,38.88,38.78,38.87,4300.0,38.78,38.88,38.78,38.87,4300.0
2014-02-05 11:50:00,38.89,38.91,38.87,38.88,3800.0,38.89,38.91,38.87,38.88,3800.0
2014-02-05 11:55:00,38.87,38.89,38.85,38.88,3300.0,38.87,38.89,38.85,38.88,3300.0
2014-02-05 12:00:00,38.89,38.94,38.88,38.89,3100.0,38.89,38.94,38.88,38.89,3100.0
2014-02-05 12:05:00,38.89,38.91,38.88,38.88,4500.0,38.89,38.91,38.88,38.88,4500.0
2014-02-05 12:10:00,38.89,38.9,38.88,38.89,1100.0,38.89,38.9,38.88,38.89,1100.0
2014-02-05 12:15:00,38.88,38.88,38.84,38.88,7400.0,38.88,38.88,38.84,38.88,7400.0
2014-02-05 12:20:00,38.9,38.94,38.88,38.9,6400.0,38.9,38.94,38.88,38.9,6400.0
2014-02-05 12:25:00,38.89,38.89,38.86,38.86,3600.0,38.89,38.89,38.86,38.86,3600.0
2014-02-05 12:30:00,38.87,38.9,38.86,38.88,8200.0,38.87,38.9,38.86,38.88,8200.0
2014-02-05 12:35:00,38.88,38.9,38.87,38.87,8000.0,38.88,38.9,38.87,38.87,8000.0
2014-02-05 12:40:00,38.87,38.9,38.87,38.89,4700.0,38.87,38.9,38.87,38.89,4700.0
2014-02-05 12:45:00,38.88,38.89,38.87,38.87,10200.0,38.88,38.89,38.87,38.87,10200.0
2014-02-05 12:50:00,38.88,38.89,38.88,38.88,800.0,38.88,38.89,38.88,38.88,800.0
2014-02-05 12:55:00,38.88,38.9,38.88,38.9,3300.0,38.88,38.9,38.88,38.9,3300.0
2014-02-05 13:00:00,38.9,38.91,38.89,38.9,7200.0,38.9,38.91,38.89,38.9,7200.0
2014-02-05 13:05:00,38.9,38.94,38.89,38.94,9400.0,38.9,38.94,38.89,38.94,9400.0
2014-02-05 13:10:00,38.94,38.94,38.9,38.92,4600.0,38.94,38.94,38.9,38.92,4600.0
2014-02-05 13:15:00,38.92,38.92,38.9,38.9,3900.0,38.92,38.92,38.9,38.9,3900.0
2014-02-05 13:20:00,38.9,38.9,38.86,38.87,14400.0,38.9,38.9,38.86,38.87,14400.0
2014-02-05 13:25:00,38.88,38.89,38.86,38.88,16700.0,38.88,38.89,38.86,38.88,16700.0
2014-02-05 13:30:00,38.88,38.88,38.87,38.87,1500.0,38.88,38.88,38.87,38.87,1500.0
2014-02-05 13:35:00,38.87,38.88,38.87,38.88,6800.0,38.87,38.88,38.87,38.88,6800.0
2014-02-05 13:40:00,38.89,38.93,38.89,38.9,5600.0,38.89,38.93,38.89,38.9,5600.0
2014-02-05 13:45:00,38.88,38.9,38.86,38.9,4100.0,38.88,38.9,38.86,38.9,4100.0
2014-02-05 13:50:00,38.91,38.91,38.87,38.88,20100.0,38.91,38.91,38.87,38.88,20100.0
2014-02-05 13:55:00,38.88,38.89,38.87,38.87,6300.0,38.88,38.89,38.87,38.87,6300.0
2014-02-05 14:00:00,38.88,38.9,38.88,38.9,2600.0,38.88,38.9,38.88,38.9,2600.0
2014-02-05 14:05:00,38.89,38.89,38.87,38.89,6600.0,38.89,38.89,38.87,38.89,6600.0
2014-02-05 14:10:00,38.89,38.9,38.87,38.88,5600.0,38.89,38.9,38.87,38.88,5600.0
2014-02-05 14:15:00,38.87,38.88,38.86,38.88,3900.0,38.87,38.88,38.86,38.88,3900.0
2014-02-05 14:20:00,38.87,38.9,38.87,38.88,1400.0,38.87,38.9,38.87,38.88,1400.0
2014-02-05 14:25:00,38.88,38.91,38.87,38.91,3700.0,38.88,38.91,38.87,38.91,3700.0
2014-02-05 14:30:00,38.91,38.92,38.9,38.91,2500.0,38.91,38.92,38.9,38.91,2500.0
2014-02-05 14:35:00,38.9,38.9,38.85,38.85,5400.0,38.9,38.9,38.85,38.85,5400.0
2014-02-05 14:40:00,38.87,38.88,38.86,38.87,2200.0,38.87,38.88,38.86,38.87,2200.0
2014-02-05 14:45:00,38.87,38.89,38.85,38.87,6600.0,38.87,38.89,38.85,38.87,6600.0
2014-02-05 14:50:00,38.88,38.91,38.86,38.87,3200.0,38.88,38.91,38.86,38.87,3200.0
2014-02-05 14:55:00,38.88,38.88,38.81,38.81,4100.0,38.88,38.88,38.81,38.81,4100.0
2014-02-05 15:00:00,38.83,38.87,38.81,38.82,4800.0,38.83,38.87,38.81,38.82,4800.0
2014-02-05 15:05:00,38.82,38.88,38.82,38.88,9300.0,38.82,38.88,38.82,38.88,9300.0
2014-02-05 15:10:00,38.88,38.88,38.87,38.87,4000.0,38.88,38.88,38.87,38.87,4000.0
2014-02-05 15:15:00,38.88,38.88,38.85,38.86,9800.0,38.88,38.88,38.85,38.86,9800.0
2014-02-05 15:20:00,38.86,38.87,38.85,38.85,10900.0,38.86,38.87,38.85,38.85,10900.0
2014-02-05 15:25:00,38.86,38.88,38.86,38.88,9500.0,38.86,38.88,38.86,38.88,9500.0
2014-02-05 15:30:00,38.88,38.88,38.85,38.88,12600.0,38.88,38.88,38.85,38.88,12600.0
2014-02-05 15:35:00,38.87,38.88,38.84,38.84,13000.0,38.87,38.88,38.84,38.84,13000.0
2014-02-05 15:40:00,38.86,38.87,38.83,38.86,7600.0,38.86,38.87,38.83,38.86,7600.0
2014-02-05 15:45:00,38.86,38.88,38.85,38.88,13200.0,38.86,38.88,38.85,38.88,13200.0
2014-02-05 15:50:00,38.88,38.98,38.88,38.94,55200.0,38.88,38.98,38.88,38.94,55200.0
2014-02-05 15:55:00,38.94,38.98,38.92,38.96,111200.0,38.94,38.98,38.92,38.96,111200.0
2014-02-06 09:30:00,38.99,38.99,38.81,38.92,7400.0,38.99,38.99,38.81,38.92,7400.0
2014-02-06 09:35:00,39.01,39.1,39.01,39.1,2700.0,39.01,39.1,39.01,39.1,2700.0
2014-02-06 09:40:00,39.1,39.1,39.05,39.05,500.0,39.1,39.1,39.05,39.05,500.0
2014-02-06 09:45:00,39.06,39.09,39.05,39.09,2100.0,39.06,39.09,39.05,39.09,2100.0
2014-02-06 09:50:00,39.12,39.16,39.12,39.12,1500.0,39.12,39.16,39.12,39.12,1500.0
2014-02-06 09:55:00,39.11,39.11,39.06,39.07,5000.0,39.11,39.11,39.06,39.07,5000.0
2014-02-06 10:00:00,39.07,39.09,39.06,39.08,1200.0,39.07,39.09,39.06,39.08,1200.0
2014-02-06 10:05:00,39.08,39.1,39.08,39.09,800.0,39.08,39.1,39.08,39.09,800.0
2014-02-06 10:10:00,39.05,39.05,39.04,39.04,2100.0,39.05,39.05,39.04,39.04,2100.0
2014-02-06 10:15:00,39.04,39.06,39.04,39.06,1700.0,39.04,39.06,39.04,39.06,1700.0
2014-02-06 10:20:00,39.06,39.1,39.03,39.1,3100.0,39.06,39.1,39.03,39.1,3100.0
2014-02-06 10:25:00,39.1,39.11,39.08,39.11,1200.0,39.1,39.11,39.08,39.11,1200.0
2014-02-06 10:30:00,39.11,39.14,39.11,39.14,2200.0,39.11,39.14,39.11,39.14,2200.0
2014-02-06 10:35:00,39.13,39.13,39.11,39.13,4200.0,39.13,39.13,39.11,39.13,4200.0
2014-02-06 10:40:00,39.12,39.14,39.12,39.14,1300.0,39.12,39.14,39.12,39.14,1300.0
2014-02-06 10:45:00,39.16,39.19,39.16,39.19,1700.0,39.16,39.19,39.16,39.19,1700.0
2014-02-06 10:50:00,39.2,39.2,39.16,39.16,1300.0,39.2,39.2,39.16,39.16,1300.0
2014-02-06 10:55:00,39.17,39.19,39.16,39.19,3500.0,39.17,39.19,39.16,39.19,3500.0
2014-02-06 11:00:00,39.18,39.18,39.15,39.16,1300.0,39.18,39.18,39.15,39.16,1300.0
2014-02-06 11:05:00,39.18,39.2,39.18,39.19,3500.0,39.18,39.2,39.18,39.19,3500.0
2014-02-06 11:10:00,39.19,39.23,39.18,39.18,2500.0,39.19,39.23,39.18,39.18,2500.0
2014-02-06 11:15:00,39.19,39.2,39.16,39.16,2800.0,39.19,39.2,39.16,39.16,2800.0
2014-02-06 11:20:00,39.14,39.16,39.11,39.11,2600.0,39.14,39.16,39.11,39.11,2600.0
2014-02-06 11:25:00,39.13,39.14,39.07,39.07,5700.0,39.13,39.14,39.07,39.07,5700.0
2014-02-06 11:30:00,39.07,39.1,39.07,39.09,3400.0,39.07,39.1,39.07,39.09,3400.0
2014-02-06 11:35:00,39.1,39.11,39.08,39.08,2200.0,39.1,39.11,39.08,39.08,2200.0
2014-02-06 11:40:00,39.08,39.09,39.07,39.07,1400.0,39.08,39.09,39.07,39.07,1400.0
2014-02-06 11:45:00,39.06,39.09,39.06,39.09,1500.0,39.06,39.09,39.06,39.09,1500.0
2014-02-06 11:50:00,39.09,39.11,39.09,39.09,2600.0,39.09,39.11,39.09,39.09,2600.0
2014-02-06 11:55:00,39.08,39.08,39.07,39.07,1100.0,39.08,39.08,39.07,39.07,1100.0
2014-02-06 12:00:00,39.08,39.12,39.08,39.1,3400.0,39.08,39.12,39.08,39.1,3400.0
2014-02-06 12:05:00,39.1,39.12,39.1,39.12,1200.0,39.1,39.12,39.1,39.12,1200.0
2014-02-06 12:10:00,39.12,39.13,39.1,39.1,3500.0,39.12,39.13,39.1,39.1,3500.0
2014-02-06 12:15:00,39.1,39.11,39.1,39.11,600.0,39.1,39.11,39.1,39.11,600.0
2014-02-06 12:20:00,39.11,39.11,39.07,39.07,1700.0,39.11,39.11,39.07,39.07,1700.0
2014-02-06 12:25:00,39.08,39.1,39.08,39.1,900.0,39.08,39.1,39.08,39.1,900.0
2014-02-06 12:30:00,39.1,39.11,39.1,39.11,1300.0,39.1,39.11,39.1,39.11,1300.0
2014-02-06 12:35:00,39.12,39.12,39.09,39.09,1100.0,39.12,39.12,39.09,39.09,1100.0
2014-02-06 12:40:00,39.09,39.09,39.08,39.09,1100.0,39.09,39.09,39.08,39.09,1100.0
2014-02-06 12:45:00,39.1,39.11,39.07,39.07,2600.0,39.1,39.11,39.07,39.07,2600.0
2014-02-06 12:50:00,39.08,39.08,39.08,39.08,400.0,39.08,39.08,39.08,39.08,400.0
2014-02-06 12:55:00,39.08,39.11,39.08,39.1,1700.0,39.08,39.11,39.08,39.1,1700.0
2014-02-06 13:00:00,39.1,39.11,39.08,39.08,2600.0,39.1,39.11,39.08,39.08,2600.0
2014-02-06 13:05:00,39.08,39.1,39.08,39.1,1200.0,39.08,39.1,39.08,39.1,1200.0
2014-02-06 13:10:00,39.1,39.1,39.09,39.09,500.0,39.1,39.1,39.09,39.09,500.0
2014-02-06 13:15:00,39.08,39.08,39.05,39.05,1400.0,39.08,39.08,39.05,39.05,1400.0
2014-02-06 13:20:00,39.04,39.04,39.03,39.03,500.0,39.04,39.04,39.03,39.03,500.0
2014-02-06 13:25:00,39.01,39.05,39.01,39.04,1200.0,39.01,39.05,39.01,39.04,1200.0
2014-02-06 13:30:00,39.04,39.05,39.04,39.05,600.0,39.04,39.05,39.04,39.05,600.0
2014-02-06 13:35:00,39.03,39.03,39.02,39.02,1500.0,39.03,39.03,39.02,39.02,1500.0
2014-02-06 13:40:00,39.01,39.03,39.01,39.02,1100.0,39.01,39.03,39.01,39.02,1100.0
2014-02-06 13:45:00,39.03,39.06,39.03,39.05,2600.0,39.03,39.06,39.03,39.05,2600.0
2014-02-06 13:50:00,39.05,39.05,39.02,39.02,800.0,39.05,39.05,39.02,39.02,800.0
2014-02-06 13:55:00,39.03,39.04,39.03,39.03,1100.0,39.03,39.04,39.03,39.03,1100.0
2014-02-06 14:00:00,39.03,39.06,39.03,39.06,900.0,39.03,39.06,39.03,39.06,900.0
2014-02-06 14:05:00,39.05,39.05,39.03,39.04,1000.0,39.05,39.05,39.03,39.04,1000.0
2014-02-06 14:10:00,39.04,39.06,39.04,39.05,1800.0,39.04,39.06,39.04,39.05,1800.0
2014-02-06 14:15:00,39.06,39.08,39.06,39.07,1800.0,39.06,39.08,39.06,39.07,1800.0
2014-02-06 14:20:00,39.06,39.1,39.06,39.1,1800.0,39.06,39.1,39.06,39.1,1800.0
2014-02-06 14:25:00,39.09,39.09,39.08,39.08,700.0,39.09,39.09,39.08,39.08,700.0
2014-02-06 14:30:00,39.09,39.1,39.06,39.06,2600.0,39.09,39.1,39.06,39.06,2600.0
2014-02-06 14:35:00,39.07,39.09,39.07,39.09,1200.0,39.07,39.09,39.07,39.09,1200.0
2014-02-06 14:40:00,39.09,39.11,39.09,39.09,1800.0,39.09,39.11,39.09,39.09,1800.0
2014-02-06 14:45:00,39.09,39.1,39.07,39.08,4800.0,39.09,39.1,39.07,39.08,4800.0
2014-02-06 14:50:00,39.09,39.1,39.07,39.1,5800.0,39.09,39.1,39.07,39.1,5800.0
2014-02-06 14:55:00,39.09,39.13,39.08,39.12,3600.0,39.09,39.13,39.08,39.12,3600.0
2014-02-06 15:00:00,39.12,39.15,39.12,39.15,5000.0,39.12,39.15,39.12,39.15,5000.0
2014-02-06 15:05:00,39.15,39.15,39.12,39.13,5800.0,39.15,39.15,39.12,39.13,5800.0
2014-02-06 15:10:00,39.12,39.15,39.11,39.13,6000.0,39.12,39.15,39.11,39.13,6000.0
2014-02-06 15:15:00,39.15,39.16,39.12,39.15,5300.0,39.15,39.16,39.12,39.15,5300.0
2014-02-06 15:20:00,39.16,39.16,39.11,39.13,6500.0,39.16,39.16,39.11,39.13,6500.0
2014-02-06 15:25:00,39.13,39.14,39.12,39.14,4000.0,39.13,39.14,39.12,39.14,4000.0
2014-02-06 15:30:00,39.14,39.14,39.09,39.12,5600.0,39.14,39.14,39.09,39.12,5600.0
2014-02-06 15:35:00,39.11,39.13,39.09,39.11,6100.0,39.11,39.13,39.09,39.11,6100.0
2014-02-06 15:40:00,39.12,39.12,39.11,39.12,6100.0,39.12,39.12,39.11,39.12,6100.0
2014-02-06 15:45:00,39.13,39.14,39.09,39.09,17500.0,39.13,39.14,39.09,39.09,17500.0
2014-02-06 15:50:00,39.1,39.13,39.08,39.11,18300.0,39.1,39.13,39.08,39.11,18300.0
2014-02-06 15:55:00,39.1,39.14,39.09,39.09,29300.0,39.1,39.14,39.09,39.09,29300.0
2014-02-07 09:30:00,39.27,39.4,39.23,39.28,4100.0,39.27,39.4,39.23,39.28,4100.0
2014-02-07 09:35:00,39.33,39.38,39.32,39.32,1200.0,39.33,39.38,39.32,39.32,1200.0
2014-02-07 09:40:00,39.35,39.35,39.29,39.35,2300.0,39.35,39.35,39.29,39.35,2300.0
2014-02-07 09:45:00,39.25,39.3,39.25,39.26,800.0,39.25,39.3,39.25,39.26,800.0
2014-02-07 09:50:00,39.26,39.28,39.25,39.25,4000.0,39.26,39.28,39.25,39.25,4000.0
2014-02-07 09:55:00,39.25,39.31,39.23,39.26,4300.0,39.25,39.31,39.23,39.26,4300.0
2014-02-07 10:00:00,39.3,39.4,39.3,39.35,2700.0,39.3,39.4,39.3,39.35,2700.0
2014-02-07 10:05:00,39.33,39.41,39.3,39.39,8300.0,39.33,39.41,39.3,39.39,8300.0
2014-02-07 10:10:00,39.35,39.38,39.31,39.35,3000.0,39.35,39.38,39.31,39.35,3000.0
2014-02-07 10:15:00,39.33,39.33,39.28,39.28,1100.0,39.33,39.33,39.28,39.28,1100.0
2014-02-07 10:20:00,39.24,39.32,39.24,39.28,3600.0,39.24,39.32,39.24,39.28,3600.0
2014-02-07 10:25:00,39.25,39.28,39.21,39.22,3700.0,39.25,39.28,39.21,39.22,3700.0
2014-02-07 10:30:00,39.25,39.28,39.24,39.24,3400.0,39.25,39.28,39.24,39.24,3400.0
2014-02-07 10:35:00,39.27,39.29,39.27,39.29,1000.0,39.27,39.29,39.27,39.29,1000.0
2014-02-07 10:40:00,39.3,39.3,39.27,39.28,2500.0,39.3,39.3,39.27,39.28,2500.0
2014-02-07 10:45:00,39.29,39.36,39.27,39.36,4200.0,39.29,39.36,39.27,39.36,4200.0
2014-02-07 10:50:00,39.37,39.38,39.35,39.37,1500.0,39.37,39.38,39.35,39.37,1500.0
2014-02-07 10:55:00,39.39,39.46,39.39,39.44,4600.0,39.39,39.46,39.39,39.44,4600.0
2014-02-07 11:00:00,39.46,39.46,39.42,39.43,1600.0,39.46,39.46,39.42,39.43,1600.0
2014-02-07 11:05:00,39.42,39.46,39.42,39.44,2300.0,39.42,39.46,39.42,39.44,2300.0
2014-02-07 11:10:00,39.43,39.48,39.43,39.48,1900.0,39.43,39.48,39.43,39.48,1900.0
2014-02-07 11:15:00,39.48,39.5,39.43,39.45,3500.0,39.48,39.5,39.43,39.45,3500.0
2014-02-07 11:20:00,39.45,39.49,39.45,39.48,2600.0,39.45,39.49,39.45,39.48,2600.0
2014-02-07 11:25:00,39.47,39.49,39.46,39.46,1800.0,39.47,39.49,39.46,39.46,1800.0
2014-02-07 11:30:00,39.46,39.55,39.46,39.52,4100.0,39.46,39.55,39.46,39.52,4100.0
2014-02-07 11:35:00,39.51,39.55,39.51,39.51,1500.0,39.51,39.55,39.51,39.51,1500.0
2014-02-07 11:40:00,39.53,39.56,39.53,39.56,1600.0,39.53,39.56,39.53,39.56,1600.0
2014-02-07 11:45:00,39.57,39.61,39.57,39.61,1900.0,39.57,39.61,39.57,39.61,1900.0
2014-02-07 11:50:00,39.6,39.61,39.59,39.6,700.0,39.6,39.61,39.59,39.6,700.0
2014-02-07 11:55:00,39.57,39.58,39.56,39.57,2300.0,39.57,39.58,39.56,39.57,2300.0
2014-02-07 12:00:00,39.58,39.6,39.57,39.59,1600.0,39.58,39.6,39.57,39.59,1600.0
2014-02-07 12:05:00,39.58,39.58,39.55,39.55,2600.0,39.58,39.58,39.55,39.55,2600.0
2014-02-07 12:10:00,39.55,39.56,39.55,39.56,1200.0,39.55,39.56,39.55,39.56,1200.0
2014-02-07 12:15:00,39.56,39.57,39.56,39.57,1300.0,39.56,39.57,39.56,39.57,1300.0
2014-02-07 12:20:00,39.59,39.59,39.59,39.59,1400.0,39.59,39.59,39.59,39.59,1400.0
2014-02-07 12:25:00,39.59,39.59,39.57,39.57,800.0,39.59,39.59,39.57,39.57,800.0
2014-02-07 12:30:00,39.59,39.62,39.59,39.59,2800.0,39.59,39.62,39.59,39.59,2800.0
2014-02-07 12:35:00,39.6,39.6,39.58,39.58,800.0,39.6,39.6,39.58,39.58,800.0
2014-02-07 12:40:00,39.59,39.61,39.59,39.6,2100.0,39.59,39.61,39.59,39.6,2100.0
2014-02-07 12:45:00,39.61,39.61,39.52,39.52,6100.0,39.61,39.61,39.52,39.52,6100.0
2014-02-07 12:50:00,39.52,39.55,39.52,39.52,2900.0,39.52,39.55,39.52,39.52,2900.0
2014-02-07 12:55:00,39.53,39.55,39.53,39.54,1200.0,39.53,39.55,39.53,39.54,1200.0
2014-02-07 13:00:00,39.54,39.55,39.53,39.54,5300.0,39.54,39.55,39.53,39.54,5300.0
2014-02-07 13:05:00,39.53,39.54,39.53,39.54,1300.0,39.53,39.54,39.53,39.54,1300.0
2014-02-07 13:10:00,39.55,39.55,39.53,39.53,9500.0,39.55,39.55,39.53,39.53,9500.0
2014-02-07 13:15:00,39.53,39.53,39.5,39.52,2000.0,39.53,39.53,39.5,39.52,2000.0
2014-02-07 13:20:00,39.54,39.55,39.52,39.55,5900.0,39.54,39.55,39.52,39.55,5900.0
2014-02-07 13:25:00,39.53,39.54,39.5,39.5,2000.0,39.53,39.54,39.5,39.5,2000.0
2014-02-07 13:30:00,39.52,39.55,39.52,39.55,300.0,39.52,39.55,39.52,39.55,300.0
2014-02-07 13:35:00,39.55,39.55,39.54,39.54,1600.0,39.55,39.55,39.54,39.54,1600.0
2014-02-07 13:40:00,39.55,39.59,39.54,39.57,7900.0,39.55,39.59,39.54,39.57,7900.0
2014-02-07 13:45:00,39.58,39.61,39.58,39.61,1300.0,39.58,39.61,39.58,39.61,1300.0
2014-02-07 13:50:00,39.6,39.65,39.6,39.63,5000.0,39.6,39.65,39.6,39.63,5000.0
2014-02-07 13:55:00,39.64,39.69,39.64,39.68,3500.0,39.64,39.69,39.64,39.68,3500.0
2014-02-07 14:00:00,39.68,39.72,39.67,39.72,2400.0,39.68,39.72,39.67,39.72,2400.0
2014-02-07 14:05:00,39.72,39.72,39.66,39.66,3100.0,39.72,39.72,39.66,39.66,3100.0
2014-02-07 14:10:00,39.66,39.7,39.66,39.68,3000.0,39.66,39.7,39.66,39.68,3000.0
2014-02-07 14:15:00,39.65,39.69,39.64,39.68,3600.0,39.65,39.69,39.64,39.68,3600.0
2014-02-07 14:20:00,39.69,39.71,39.69,39.7,2200.0,39.69,39.71,39.69,39.7,2200.0
2014-02-07 14:25:00,39.71,39.71,39.7,39.7,900.0,39.71,39.71,39.7,39.7,900.0
2014-02-07 14:30:00,39.71,39.73,39.69,39.69,3200.0,39.71,39.73,39.69,39.69,3200.0
2014-02-07 14:35:00,39.69,39.69,39.67,39.68,1900.0,39.69,39.69,39.67,39.68,1900.0
2014-02-07 14:40:00,39.68,39.7,39.68,39.69,1900.0,39.68,39.7,39.68,39.69,1900.0
2014-02-07 14:45:00,39.7,39.71,39.69,39.69,2200.0,39.7,39.71,39.69,39.69,2200.0
2014-02-07 14:50:00,39.68,39.69,39.64,39.65,5900.0,39.68,39.69,39.64,39.65,5900.0
2014-02-07 14:55:00,39.64,39.65,39.63,39.65,3800.0,39.64,39.65,39.63,39.65,3800.0
2014-02-07 15:00:00,39.66,39.69,39.66,39.69,1400.0,39.66,39.69,39.66,39.69,1400.0
2014-02-07 15:05:00,39.7,39.7,39.67,39.68,6300.0,39.7,39.7,39.67,39.68,6300.0
2014-02-07 15:10:00,39.68,39.69,39.67,39.69,3400.0,39.68,39.69,39.67,39.69,3400.0
2014-02-07 15:15:00,39.7,39.71,39.69,39.7,3300.0,39.7,39.71,39.69,39.7,3300.0
2014-02-07 15:20:00,39.71,39.72,39.68,39.71,6100.0,39.71,39.72,39.68,39.71,6100.0
2014-02-07 15:25:00,39.71,39.71,39.69,39.71,3100.0,39.71,39.71,39.69,39.71,3100.0
2014-02-07 15:30:00,39.72,39.75,39.71,39.72,11700.0,39.72,39.75,39.71,39.72,11700.0
2014-02-07 15:35:00,39.72,39.73,39.7,39.71,4100.0,39.72,39.73,39.7,39.71,4100.0
2014-02-07 15:40:00,39.71,39.75,39.71,39.75,4400.0,39.71,39.75,39.71,39.75,4400.0
2014-02-07 15:45:00,39.75,39.77,39.69,39.7,9200.0,39.75,39.77,39.69,39.7,9200.0
2014-02-07 15:50:00,39.71,39.75,39.68,39.72,21800.0,39.71,39.75,39.68,39.72,21800.0
2014-02-07 15:55:00,39.72,39.77,39.7,39.76,31700.0,39.72,39.77,39.7,39.76,31700.0
2014-02-10 09:30:00,39.7,39.73,39.37,39.62,11100.0,39.7,39.73,39.37,39.62,11100.0
2014-02-10 09:35:00,39.59,39.62,39.52,39.54,5000.0,39.59,39.62,39.52,39.54,5000.0
2014-02-10 09:40:00,39.53,39.62,39.5,39.54,7800.0,39.53,39.62,39.5,39.54,7800.0
2014-02-10 09:45:00,39.57,39.61,39.56,39.61,4900.0,39.57,39.61,39.56,39.61,4900.0
2014-02-10 09:50:00,39.61,39.63,39.51,39.59,9800.0,39.61,39.63,39.51,39.59,9800.0
2014-02-10 09:55:00,39.59,39.69,39.58,39.67,4900.0,39.59,39.69,39.58,39.67,4900.0
2014-02-10 10:00:00,39.66,39.68,39.64,39.68,4000.0,39.66,39.68,39.64,39.68,4000.0
2014-02-10 10:05:00,39.68,39.74,39.67,39.7,5000.0,39.68,39.74,39.67,39.7,5000.0
2014-02-10 10:10:00,39.71,39.73,39.7,39.71,2900.0,39.71,39.73,39.7,39.71,2900.0
2014-02-10 10:15:00,39.72,39.77,39.64,39.64,12200.0,39.72,39.77,39.64,39.64,12200.0
2014-02-10 10:20:00,39.67,39.71,39.6,39.61,3600.0,39.67,39.71,39.6,39.61,3600.0
2014-02-10 10:25:00,39.63,39.66,39.63,39.64,1900.0,39.63,39.66,39.63,39.64,1900.0
2014-02-10 10:30:00,39.64,39.64,39.53,39.55,7800.0,39.64,39.64,39.53,39.55,7800.0
2014-02-10 10:35:00,39.53,39.54,39.5,39.5,2900.0,39.53,39.54,39.5,39.5,2900.0
2014-02-10 10:40:00,39.51,39.53,39.48,39.49,4000.0,39.51,39.53,39.48,39.49,4000.0
2014-02-10 10:45:00,39.49,39.49,39.42,39.43,2400.0,39.49,39.49,39.42,39.43,2400.0
2014-02-10 10:50:00,39.41,39.43,39.38,39.42,4800.0,39.41,39.43,39.38,39.42,4800.0
2014-02-10 10:55:00,39.44,39.49,39.43,39.44,12300.0,39.44,39.49,39.43,39.44,12300.0
2014-02-10 11:00:00,39.43,39.43,39.35,39.35,5900.0,39.43,39.43,39.35,39.35,5900.0
2014-02-10 11:05:00,39.37,39.44,39.37,39.44,1300.0,39.37,39.44,39.37,39.44,1300.0
2014-02-10 11:10:00,39.45,39.47,39.45,39.46,400.0,39.45,39.47,39.45,39.46,400.0
2014-02-10 11:15:00,39.47,39.5,39.43,39.47,5200.0,39.47,39.5,39.43,39.47,5200.0
2014-02-10 11:20:00,39.47,39.48,39.43,39.46,4400.0,39.47,39.48,39.43,39.46,4400.0
2014-02-10 11:25:00,39.47,39.52,39.46,39.48,2000.0,39.47,39.52,39.46,39.48,2000.0
2014-02-10 11:30:00,39.47,39.47,39.4,39.4,4100.0,39.47,39.47,39.4,39.4,4100.0
2014-02-10 11:35:00,39.42,39.44,39.42,39.44,700.0,39.42,39.44,39.42,39.44,700.0
2014-02-10 11:40:00,39.44,39.51,39.43,39.48,2900.0,39.44,39.51,39.43,39.48,2900.0
2014-02-10 11:45:00,39.51,39.52,39.48,39.48,3400.0,39.51,39.52,39.48,39.48,3400.0
2014-02-10 11:50:00,39.5,39.55,39.49,39.49,5200.0,39.5,39.55,39.49,39.49,5200.0
2014-02-10 11:55:00,39.49,39.5,39.45,39.5,3800.0,39.49,39.5,39.45,39.5,3800.0
2014-02-10 12:00:00,39.46,39.49,39.46,39.49,600.0,39.46,39.49,39.46,39.49,600.0
2014-02-10 12:05:00,39.48,39.5,39.45,39.47,3900.0,39.48,39.5,39.45,39.47,3900.0
2014-02-10 12:10:00,39.47,39.48,39.46,39.48,900.0,39.47,39.48,39.46,39.48,900.0
2014-02-10 12:15:00,39.5,39.52,39.47,39.48,3500.0,39.5,39.52,39.47,39.48,3500.0
2014-02-10 12:20:00,39.48,39.5,39.47,39.49,3200.0,39.48,39.5,39.47,39.49,3200.0
2014-02-10 12:25:00,39.49,39.51,39.47,39.49,3100.0,39.49,39.51,39.47,39.49,3100.0
2014-02-10 12:30:00,39.49,39.53,39.49,39.53,1700.0,39.49,39.53,39.49,39.53,1700.0
2014-02-10 12:35:00,39.54,39.56,39.51,39.53,7200.0,39.54,39.56,39.51,39.53,7200.0
2014-02-10 12:40:00,39.5,39.53,39.5,39.53,1300.0,39.5,39.53,39.5,39.53,1300.0
2014-02-10 12:45:00,39.54,39.54,39.5,39.51,1800.0,39.54,39.54,39.5,39.51,1800.0
2014-02-10 12:50:00,39.55,39.56,39.53,39.56,1200.0,39.55,39.56,39.53,39.56,1200.0
2014-02-10 12:55:00,39.57,39.6,39.56,39.58,9300.0,39.57,39.6,39.56,39.58,9300.0
2014-02-10 13:00:00,39.59,39.61,39.57,39.6,13800.0,39.59,39.61,39.57,39.6,13800.0
2014-02-10 13:05:00,39.6,39.63,39.58,39.58,4500.0,39.6,39.63,39.58,39.58,4500.0
2014-02-10 13:10:00,39.59,39.63,39.58,39.58,4000.0,39.59,39.63,39.58,39.58,4000.0
2014-02-10 13:15:00,39.58,39.62,39.58,39.59,6000.0,39.58,39.62,39.58,39.59,6000.0
2014-02-10 13:20:00,39.59,39.63,39.59,39.63,1900.0,39.59,39.63,39.59,39.63,1900.0
2014-02-10 13:25:00,39.63,39.64,39.57,39.57,32200.0,39.63,39.64,39.57,39.57,32200.0
2014-02-10 13:30:00,39.58,39.59,39.57,39.59,2800.0,39.58,39.59,39.57,39.59,2800.0
2014-02-10 13:35:00,39.59,39.63,39.57,39.63,7300.0,39.59,39.63,39.57,39.63,7300.0
2014-02-10 13:40:00,39.63,39.65,39.62,39.65,5800.0,39.63,39.65,39.62,39.65,5800.0
2014-02-10 13:45:00,39.65,39.7,39.64,39.69,8100.0,39.65,39.7,39.64,39.69,8100.0
2014-02-10 13:50:00,39.69,39.69,39.66,39.69,2200.0,39.69,39.69,39.66,39.69,2200.0
2014-02-10 13:55:00,39.69,39.72,39.69,39.71,6800.0,39.69,39.72,39.69,39.71,6800.0
2014-02-10 14:00:00,39.72,39.73,39.72,39.73,2200.0,39.72,39.73,39.72,39.73,2200.0
2014-02-10 14:05:00,39.73,39.74,39.71,39.74,5800.0,39.73,39.74,39.71,39.74,5800.0
2014-02-10 14:10:00,39.74,39.77,39.73,39.77,3000.0,39.74,39.77,39.73,39.77,3000.0
2014-02-10 14:15:00,39.76,39.77,39.74,39.76,6100.0,39.76,39.77,39.74,39.76,6100.0
2014-02-10 14:20:00,39.76,39.8,39.76,39.76,4700.0,39.76,39.8,39.76,39.76,4700.0
2014-02-10 14:25:00,39.75,39.77,39.73,39.74,3800.0,39.75,39.77,39.73,39.74,3800.0
2014-02-10 14:30:00,39.75,39.75,39.66,39.66,16900.0,39.75,39.75,39.66,39.66,16900.0
2014-02-10 14:35:00,39.66,39.73,39.64,39.69,12800.0,39.66,39.73,39.64,39.69,12800.0
2014-02-10 14:40:00,39.7,39.73,39.7,39.72,2600.0,39.7,39.73,39.7,39.72,2600.0
2014-02-10 14:45:00,39.72,39.79,39.72,39.79,2900.0,39.72,39.79,39.72,39.79,2900.0
2014-02-10 14:50:00,39.79,39.81,39.79,39.81,1100.0,39.79,39.81,39.79,39.81,1100.0
2014-02-10 14:55:00,39.81,39.81,39.8,39.8,3100.0,39.81,39.81,39.8,39.8,3100.0
2014-02-10 15:00:00,39.81,39.84,39.81,39.83,4700.0,39.81,39.84,39.81,39.83,4700.0
2014-02-10 15:05:00,39.83,39.84,39.83,39.84,1100.0,39.83,39.84,39.83,39.84,1100.0
2014-02-10 15:10:00,39.83,39.86,39.83,39.84,5500.0,39.83,39.86,39.83,39.84,5500.0
2014-02-10 15:15:00,39.84,39.85,39.83,39.85,8800.0,39.84,39.85,39.83,39.85,8800.0
2014-02-10 15:20:00,39.85,39.86,39.81,39.83,5700.0,39.85,39.86,39.81,39.83,5700.0
2014-02-10 15:25:00,39.82,39.83,39.81,39.82,2200.0,39.82,39.83,39.81,39.82,2200.0
2014-02-10 15:30:00,39.83,39.84,39.81,39.84,4700.0,39.83,39.84,39.81,39.84,4700.0
2014-02-10 15:35:00,39.83,39.87,39.83,39.87,5800.0,39.83,39.87,39.83,39.87,5800.0
2014-02-10 15:40:00,39.87,39.87,39.84,39.85,10300.0,39.87,39.87,39.84,39.85,10300.0
2014-02-10 15:45:00,39.85,39.86,39.83,39.84,13200.0,39.85,39.86,39.83,39.84,13200.0
2014-02-10 15:50:00,39.85,39.91,39.84,39.91,42800.0,39.85,39.91,39.84,39.91,42800.0
2014-02-10 15:55:00,39.91,39.95,39.9,39.94,43700.0,39.91,39.95,39.9,39.94,43700.0
2014-02-11 09:30:00,40.07,40.1,39.98,40.0,11000.0,40.07,40.1,39.98,40.0,11000.0
2014-02-11 09:35:00,40.0,40.07,39.99,40.06,5900.0,40.0,40.07,39.99,40.06,5900.0
2014-02-11 09:40:00,40.04,40.04,40.0,40.03,2700.0,40.04,40.04,40.0,40.03,2700.0
2014-02-11 09:45:00,40.04,40.08,40.04,40.07,3700.0,40.04,40.08,40.04,40.07,3700.0
2014-02-11 09:50:00,40.07,40.08,40.0,40.0,4400.0,40.07,40.08,40.0,40.0,4400.0
2014-02-11 09:55:00,40.0,40.05,40.0,40.04,3300.0,40.0,40.05,40.0,40.04,3300.0
2014-02-11 10:00:00,40.05,40.09,40.01,40.05,3200.0,40.05,40.09,40.01,40.05,3200.0
2014-02-11 10:05:00,40.05,40.09,40.05,40.08,3800.0,40.05,40.09,40.05,40.08,3800.0
2014-02-11 10:10:00,40.07,40.07,40.02,40.05,7100.0,40.07,40.07,40.02,40.05,7100.0
2014-02-11 10:15:00,40.05,40.1,40.05,40.1,4100.0,40.05,40.1,40.05,40.1,4100.0
2014-02-11 10:20:00,40.11,40.15,40.09,40.13,3800.0,40.11,40.15,40.09,40.13,3800.0
2014-02-11 10:25:00,40.12,40.16,40.12,40.13,3300.0,40.12,40.16,40.12,40.13,3300.0
2014-02-11 10:30:00,40.14,40.18,40.13,40.16,4100.0,40.14,40.18,40.13,40.16,4100.0
2014-02-11 10:35:00,40.17,40.18,40.15,40.18,2600.0,40.17,40.18,40.15,40.18,2600.0
2014-02-11 10:40:00,40.16,40.16,40.14,40.16,900.0,40.16,40.16,40.14,40.16,900.0
2014-02-11 10:45:00,40.16,40.17,40.14,40.14,3500.0,40.16,40.17,40.14,40.14,3500.0
2014-02-11 10:50:00,40.13,40.15,40.12,40.12,5300.0,40.13,40.15,40.12,40.12,5300.0
2014-02-11 10:55:00,40.12,40.14,40.11,40.14,2300.0,40.12,40.14,40.11,40.14,2300.0
2014-02-11 11:00:00,40.15,40.19,40.15,40.17,3200.0,40.15,40.19,40.15,40.17,3200.0
2014-02-11 11:05:00,40.18,40.19,40.15,40.18,4200.0,40.18,40.19,40.15,40.18,4200.0
2014-02-11 11:10:00,40.18,40.18,40.13,40.13,1200.0,40.18,40.18,40.13,40.13,1200.0
2014-02-11 11:15:00,40.13,40.19,40.13,40.19,4200.0,40.13,40.19,40.13,40.19,4200.0
2014-02-11 11:20:00,40.19,40.19,40.19,40.19,600.0,40.19,40.19,40.19,40.19,600.0
2014-02-11 11:25:00,40.2,40.23,40.2,40.22,6600.0,40.2,40.23,40.2,40.22,6600.0
2014-02-11 11:30:00,40.24,40.25,40.22,40.22,1100.0,40.24,40.25,40.22,40.22,1100.0
2014-02-11 11:35:00,40.22,40.25,40.22,40.25,1400.0,40.22,40.25,40.22,40.25,1400.0
2014-02-11 11:40:00,40.23,40.29,40.23,40.26,3400.0,40.23,40.29,40.23,40.26,3400.0
2014-02-11 11:45:00,40.24,40.28,40.24,40.28,2300.0,40.24,40.28,40.24,40.28,2300.0
2014-02-11 11:50:00,40.27,40.3,40.27,40.3,2000.0,40.27,40.3,40.27,40.3,2000.0
2014-02-11 11:55:00,40.3,40.37,40.3,40.37,9500.0,40.3,40.37,40.3,40.37,9500.0
2014-02-11 12:00:00,40.38,40.4,40.37,40.37,4700.0,40.38,40.4,40.37,40.37,4700.0
2014-02-11 12:05:00,40.37,40.37,40.34,40.35,900.0,40.37,40.37,40.34,40.35,900.0
2014-02-11 12:10:00,40.35,40.36,40.34,40.35,2800.0,40.35,40.36,40.34,40.35,2800.0
2014-02-11 12:15:00,40.36,40.36,40.34,40.35,500.0,40.36,40.36,40.34,40.35,500.0
2014-02-11 12:20:00,40.35,40.37,40.34,40.36,4300.0,40.35,40.37,40.34,40.36,4300.0
2014-02-11 12:25:00,40.36,40.39,40.36,40.37,1800.0,40.36,40.39,40.36,40.37,1800.0
2014-02-11 12:30:00,40.37,40.37,40.36,40.37,1000.0,40.37,40.37,40.36,40.37,1000.0
2014-02-11 12:35:00,40.37,40.39,40.36,40.36,3300.0,40.37,40.39,40.36,40.36,3300.0
2014-02-11 12:40:00,40.36,40.37,40.34,40.37,3000.0,40.36,40.37,40.34,40.37,3000.0
2014-02-11 12:45:00,40.36,40.38,40.35,40.37,2900.0,40.36,40.38,40.35,40.37,2900.0
2014-02-11 12:50:00,40.37,40.37,40.37,40.37,2300.0,40.37,40.37,40.37,40.37,2300.0
2014-02-11 12:55:00,40.37,40.39,40.37,40.38,2300.0,40.37,40.39,40.37,40.38,2300.0
2014-02-11 13:00:00,40.39,40.44,40.39,40.42,4400.0,40.39,40.44,40.39,40.42,4400.0
2014-02-11 13:05:00,40.41,40.45,40.4,40.45,3600.0,40.41,40.45,40.4,40.45,3600.0
2014-02-11 13:10:00,40.43,40.47,40.43,40.47,4500.0,40.43,40.47,40.43,40.47,4500.0
2014-02-11 13:15:00,40.47,40.5,40.46,40.49,2700.0,40.47,40.5,40.46,40.49,2700.0
2014-02-11 13:20:00,40.49,40.53,40.49,40.53,5500.0,40.49,40.53,40.49,40.53,5500.0
2014-02-11 13:25:00,40.53,40.58,40.52,40.55,8600.0,40.53,40.58,40.52,40.55,8600.0
2014-02-11 13:30:00,40.55,40.58,40.55,40.55,5100.0,40.55,40.58,40.55,40.55,5100.0
2014-02-11 13:35:00,40.55,40.57,40.55,40.56,3100.0,40.55,40.57,40.55,40.56,3100.0
2014-02-11 13:40:00,40.56,40.58,40.56,40.58,5800.0,40.56,40.58,40.56,40.58,5800.0
2014-02-11 13:45:00,40.58,40.61,40.57,40.61,7700.0,40.58,40.61,40.57,40.61,7700.0
2014-02-11 13:50:00,40.61,40.61,40.59,40.59,4700.0,40.61,40.61,40.59,40.59,4700.0
2014-02-11 13:55:00,40.58,40.59,40.57,40.58,4300.0,40.58,40.59,40.57,40.58,4300.0
2014-02-11 14:00:00,40.57,40.59,40.55,40.56,6800.0,40.57,40.59,40.55,40.56,6800.0
2014-02-11 14:05:00,40.56,40.56,40.52,40.52,5600.0,40.56,40.56,40.52,40.52,5600.0
2014-02-11 14:10:00,40.52,40.52,40.48,40.48,2000.0,40.52,40.52,40.48,40.48,2000.0
2014-02-11 14:15:00,40.48,40.49,40.47,40.49,2500.0,40.48,40.49,40.47,40.49,2500.0
2014-02-11 14:20:00,40.49,40.5,40.49,40.49,1200.0,40.49,40.5,40.49,40.49,1200.0
2014-02-11 14:25:00,40.49,40.49,40.48,40.48,700.0,40.49,40.49,40.48,40.48,700.0
2014-02-11 14:30:00,40.48,40.48,40.47,40.48,1600.0,40.48,40.48,40.47,40.48,1600.0
2014-02-11 14:35:00,40.48,40.5,40.47,40.5,3700.0,40.48,40.5,40.47,40.5,3700.0
2014-02-11 14:40:00,40.5,40.52,40.5,40.52,4700.0,40.5,40.52,40.5,40.52,4700.0
2014-02-11 14:45:00,40.51,40.52,40.5,40.51,4500.0,40.51,40.52,40.5,40.51,4500.0
2014-02-11 14:50:00,40.5,40.51,40.5,40.51,2300.0,40.5,40.51,40.5,40.51,2300.0
2014-02-11 14:55:00,40.52,40.52,40.51,40.51,2800.0,40.52,40.52,40.51,40.51,2800.0
2014-02-11 15:00:00,40.51,40.51,40.5,40.51,2100.0,40.51,40.51,40.5,40.51,2100.0
2014-02-11 15:05:00,40.51,40.52,40.5,40.51,4500.0,40.51,40.52,40.5,40.51,4500.0
2014-02-11 15:10:00,40.5,40.51,40.5,40.51,4500.0,40.5,40.51,40.5,40.51,4500.0
2014-02-11 15:15:00,40.5,40.53,40.5,40.53,2300.0,40.5,40.53,40.5,40.53,2300.0
2014-02-11 15:20:00,40.52,40.53,40.5,40.52,5600.0,40.52,40.53,40.5,40.52,5600.0
2014-02-11 15:25:00,40.5,40.52,40.49,40.51,5300.0,40.5,40.52,40.49,40.51,5300.0
2014-02-11 15:30:00,40.52,40.53,40.51,40.52,4100.0,40.52,40.53,40.51,40.52,4100.0
2014-02-11 15:35:00,40.51,40.52,40.49,40.5,5700.0,40.51,40.52,40.49,40.5,5700.0
2014-02-11 15:40:00,40.5,40.52,40.49,40.51,9200.0,40.5,40.52,40.49,40.51,9200.0
2014-02-11 15:45:00,40.5,40.51,40.49,40.49,7600.0,40.5,40.51,40.49,40.49,7600.0
2014-02-11 15:50:00,40.48,40.54,40.48,40.53,32800.0,40.48,40.54,40.48,40.53,32800.0
2014-02-11 15:55:00,40.53,40.59,40.5,40.58,58800.0,40.53,40.59,40.5,40.58,58800.0
2014-02-12 09:30:00,40.73,40.73,40.52,40.55,21800.0,40.73,40.73,40.52,40.55,21800.0
2014-02-12 09:35:00,40.65,40.84,40.65,40.7,11100.0,40.65,40.84,40.65,40.7,11100.0
2014-02-12 09:40:00,40.67,40.73,40.66,40.73,1900.0,40.67,40.73,40.66,40.73,1900.0
2014-02-12 09:45:00,40.77,40.8,40.77,40.78,1700.0,40.77,40.8,40.77,40.78,1700.0
2014-02-12 09:50:00,40.79,40.83,40.78,40.81,3600.0,40.79,40.83,40.78,40.81,3600.0
2014-02-12 09:55:00,40.79,40.79,40.69,40.74,8900.0,40.79,40.79,40.69,40.74,8900.0
2014-02-12 10:00:00,40.74,40.76,40.7,40.71,5600.0,40.74,40.76,40.7,40.71,5600.0
2014-02-12 10:05:00,40.71,40.72,40.66,40.69,14000.0,40.71,40.72,40.66,40.69,14000.0
2014-02-12 10:10:00,40.69,40.69,40.59,40.59,9000.0,40.69,40.69,40.59,40.59,9000.0
2014-02-12 10:15:00,40.59,40.63,40.59,40.6,4100.0,40.59,40.63,40.59,40.6,4100.0
2014-02-12 10:20:00,40.6,40.65,40.59,40.64,3800.0,40.6,40.65,40.59,40.64,3800.0
2014-02-12 10:25:00,40.63,40.63,40.59,40.6,6600.0,40.63,40.63,40.59,40.6,6600.0
2014-02-12 10:30:00,40.61,40.63,40.59,40.62,4700.0,40.61,40.63,40.59,40.62,4700.0
2014-02-12 10:35:00,40.62,40.64,40.6,40.64,4000.0,40.62,40.64,40.6,40.64,4000.0
2014-02-12 10:40:00,40.63,40.63,40.54,40.59,5900.0,40.63,40.63,40.54,40.59,5900.0
2014-02-12 10:45:00,40.57,40.57,40.51,40.56,2900.0,40.57,40.57,40.51,40.56,2900.0
2014-02-12 10:50:00,40.56,40.59,40.55,40.55,2100.0,40.56,40.59,40.55,40.55,2100.0
2014-02-12 10:55:00,40.55,40.55,40.5,40.5,3200.0,40.55,40.55,40.5,40.5,3200.0
2014-02-12 11:00:00,40.5,40.53,40.5,40.51,3500.0,40.5,40.53,40.5,40.51,3500.0
2014-02-12 11:05:00,40.51,40.56,40.5,40.56,6800.0,40.51,40.56,40.5,40.56,6800.0
2014-02-12 11:10:00,40.57,40.57,40.53,40.53,2100.0,40.57,40.57,40.53,40.53,2100.0
2014-02-12 11:15:00,40.53,40.53,40.49,40.49,8400.0,40.53,40.53,40.49,40.49,8400.0
2014-02-12 11:20:00,40.49,40.5,40.45,40.45,2600.0,40.49,40.5,40.45,40.45,2600.0
2014-02-12 11:25:00,40.44,40.47,40.43,40.45,3600.0,40.44,40.47,40.43,40.45,3600.0
2014-02-12 11:30:00,40.43,40.47,40.43,40.45,4900.0,40.43,40.47,40.43,40.45,4900.0
2014-02-12 11:35:00,40.45,40.45,40.38,40.39,3500.0,40.45,40.45,40.38,40.39,3500.0
2014-02-12 11:40:00,40.4,40.41,40.37,40.39,6000.0,40.4,40.41,40.37,40.39,6000.0
2014-02-12 11:45:00,40.39,40.39,40.35,40.35,2800.0,40.39,40.39,40.35,40.35,2800.0
2014-02-12 11:50:00,40.35,40.38,40.35,40.38,2100.0,40.35,40.38,40.35,40.38,2100.0
2014-02-12 11:55:00,40.38,40.38,40.36,40.36,1600.0,40.38,40.38,40.36,40.36,1600.0
2014-02-12 12:00:00,40.35,40.39,40.33,40.38,4000.0,40.35,40.39,40.33,40.38,4000.0
2014-02-12 12:05:00,40.38,40.39,40.37,40.38,2400.0,40.38,40.39,40.37,40.38,2400.0
2014-02-12 12:10:00,40.38,40.38,40.35,40.36,2900.0,40.38,40.38,40.35,40.36,2900.0
2014-02-12 12:15:00,40.37,40.38,40.36,40.36,1900.0,40.37,40.38,40.36,40.36,1900.0
2014-02-12 12:20:00,40.37,40.38,40.34,40.38,4800.0,40.37,40.38,40.34,40.38,4800.0
2014-02-12 12:25:00,40.37,40.38,40.36,40.36,1900.0,40.37,40.38,40.36,40.36,1900.0
2014-02-12 12:30:00,40.36,40.41,40.36,40.41,3000.0,40.36,40.41,40.36,40.41,3000.0
2014-02-12 12:35:00,40.42,40.46,40.42,40.44,1800.0,40.42,40.46,40.42,40.44,1800.0
2014-02-12 12:40:00,40.41,40.45,40.41,40.45,1600.0,40.41,40.45,40.41,40.45,1600.0
2014-02-12 12:45:00,40.47,40.49,40.45,40.45,2700.0,40.47,40.49,40.45,40.45,2700.0
2014-02-12 12:50:00,40.45,40.48,40.43,40.47,3800.0,40.45,40.48,40.43,40.47,3800.0
2014-02-12 12:55:00,40.49,40.49,40.42,40.47,4800.0,40.49,40.49,40.42,40.47,4800.0
2014-02-12 13:00:00,40.47,40.5,40.42,40.48,12800.0,40.47,40.5,40.42,40.48,12800.0
2014-02-12 13:05:00,40.49,40.5,40.48,40.5,1400.0,40.49,40.5,40.48,40.5,1400.0
2014-02-12 13:10:00,40.48,40.5,40.47,40.49,1200.0,40.48,40.5,40.47,40.49,1200.0
2014-02-12 13:15:00,40.48,40.52,40.48,40.51,3700.0,40.48,40.52,40.48,40.51,3700.0
2014-02-12 13:20:00,40.5,40.52,40.47,40.52,2800.0,40.5,40.52,40.47,40.52,2800.0
2014-02-12 13:25:00,40.51,40.52,40.49,40.51,2800.0,40.51,40.52,40.49,40.51,2800.0
2014-02-12 13:30:00,40.5,40.51,40.49,40.5,1700.0,40.5,40.51,40.49,40.5,1700.0
2014-02-12 13:35:00,40.5,40.53,40.5,40.51,1800.0,40.5,40.53,40.5,40.51,1800.0
2014-02-12 13:40:00,40.5,40.53,40.5,40.52,2500.0,40.5,40.53,40.5,40.52,2500.0
2014-02-12 13:45:00,40.52,40.54,40.52,40.52,2100.0,40.52,40.54,40.52,40.52,2100.0
2014-02-12 13:50:00,40.52,40.52,40.5,40.51,300.0,40.52,40.52,40.5,40.51,300.0
2014-02-12 13:55:00,40.51,40.51,40.49,40.51,500.0,40.51,40.51,40.49,40.51,500.0
2014-02-12 14:00:00,40.51,40.51,40.47,40.48,6200.0,40.51,40.51,40.47,40.48,6200.0
2014-02-12 14:05:00,40.48,40.52,40.48,40.52,3100.0,40.48,40.52,40.48,40.52,3100.0
2014-02-12 14:10:00,40.5,40.51,40.45,40.47,2000.0,40.5,40.51,40.45,40.47,2000.0
2014-02-12 14:15:00,40.47,40.49,40.46,40.48,1000.0,40.47,40.49,40.46,40.48,1000.0
2014-02-12 14:20:00,40.47,40.48,40.46,40.47,1600.0,40.47,40.48,40.46,40.47,1600.0
2014-02-12 14:25:00,40.46,40.47,40.43,40.44,1500.0,40.46,40.47,40.43,40.44,1500.0
2014-02-12 14:30:00,40.42,40.43,40.41,40.42,4800.0,40.42,40.43,40.41,40.42,4800.0
2014-02-12 14:35:00,40.42,40.42,40.38,40.38,2700.0,40.42,40.42,40.38,40.38,2700.0
2014-02-12 14:40:00,40.39,40.39,40.37,40.39,1600.0,40.39,40.39,40.37,40.39,1600.0
2014-02-12 14:45:00,40.38,40.38,40.33,40.35,2500.0,40.38,40.38,40.33,40.35,2500.0
2014-02-12 14:50:00,40.35,40.35,40.34,40.34,3100.0,40.35,40.35,40.34,40.34,3100.0
2014-02-12 14:55:00,40.34,40.36,40.34,40.36,1400.0,40.34,40.36,40.34,40.36,1400.0
2014-02-12 15:00:00,40.36,40.39,40.36,40.39,1600.0,40.36,40.39,40.36,40.39,1600.0
2014-02-12 15:05:00,40.39,40.42,40.38,40.42,3600.0,40.39,40.42,40.38,40.42,3600.0
2014-02-12 15:10:00,40.43,40.44,40.4,40.42,4700.0,40.43,40.44,40.4,40.42,4700.0
2014-02-12 15:15:00,40.42,40.45,40.41,40.45,13100.0,40.42,40.45,40.41,40.45,13100.0
2014-02-12 15:20:00,40.44,40.48,40.44,40.48,6800.0,40.44,40.48,40.44,40.48,6800.0
2014-02-12 15:25:00,40.48,40.49,40.47,40.48,3900.0,40.48,40.49,40.47,40.48,3900.0
2014-02-12 15:30:00,40.48,40.48,40.48,40.48,2900.0,40.48,40.48,40.48,40.48,2900.0
2014-02-12 15:35:00,40.48,40.48,40.44,40.46,5400.0,40.48,40.48,40.44,40.46,5400.0
2014-02-12 15:40:00,40.45,40.5,40.44,40.5,5300.0,40.45,40.5,40.44,40.5,5300.0
2014-02-12 15:45:00,40.5,40.5,40.47,40.47,10400.0,40.5,40.5,40.47,40.47,10400.0
2014-02-12 15:50:00,40.48,40.52,40.48,40.52,23300.0,40.48,40.52,40.48,40.52,23300.0
2014-02-12 15:55:00,40.52,40.63,40.51,40.63,61500.0,40.52,40.63,40.51,40.63,61500.0
2014-02-13 09:30:00,40.43,40.6,40.27,40.58,3800.0,40.43,40.6,40.27,40.58,3800.0
2014-02-13 09:35:00,40.54,40.64,40.54,40.64,1200.0,40.54,40.64,40.54,40.64,1200.0
2014-02-13 09:40:00,40.65,40.65,40.57,40.57,1000.0,40.65,40.65,40.57,40.57,1000.0
2014-02-13 09:45:00,40.57,40.65,40.57,40.64,3100.0,40.57,40.65,40.57,40.64,3100.0
2014-02-13 09:50:00,40.66,40.78,40.65,40.65,13700.0,40.66,40.78,40.65,40.65,13700.0
2014-02-13 09:55:00,40.65,40.65,40.61,40.61,500.0,40.65,40.65,40.61,40.61,500.0
2014-02-13 10:00:00,40.61,40.75,40.61,40.69,3400.0,40.61,40.75,40.61,40.69,3400.0
2014-02-13 10:05:00,40.69,40.84,40.69,40.84,1500.0,40.69,40.84,40.69,40.84,1500.0
2014-02-13 10:10:00,40.82,40.85,40.8,40.8,9000.0,40.82,40.85,40.8,40.8,9000.0
2014-02-13 10:15:00,40.82,40.88,40.81,40.84,1900.0,40.82,40.88,40.81,40.84,1900.0
2014-02-13 10:20:00,40.84,40.84,40.78,40.8,2800.0,40.84,40.84,40.78,40.8,2800.0
2014-02-13 10:25:00,40.8,40.81,40.8,40.8,300.0,40.8,40.81,40.8,40.8,300.0
2014-02-13 10:30:00,40.79,40.81,40.79,40.81,300.0,40.79,40.81,40.79,40.81,300.0
2014-02-13 10:35:00,40.82,40.82,40.79,40.8,1400.0,40.82,40.82,40.79,40.8,1400.0
2014-02-13 10:40:00,40.79,40.81,40.79,40.81,500.0,40.79,40.81,40.79,40.81,500.0
2014-02-13 10:45:00,40.83,40.85,40.82,40.83,2000.0,40.83,40.85,40.82,40.83,2000.0
2014-02-13 10:50:00,40.87,40.93,40.85,40.9,5300.0,40.87,40.93,40.85,40.9,5300.0
2014-02-13 10:55:00,40.91,40.93,40.9,40.93,2800.0,40.91,40.93,40.9,40.93,2800.0
2014-02-13 11:00:00,40.93,40.93,40.9,40.92,2500.0,40.93,40.93,40.9,40.92,2500.0
2014-02-13 11:05:00,40.92,40.93,40.92,40.92,2100.0,40.92,40.93,40.92,40.92,2100.0
2014-02-13 11:10:00,40.91,40.93,40.9,40.93,1200.0,40.91,40.93,40.9,40.93,1200.0
2014-02-13 11:15:00,40.95,40.99,40.95,40.98,4600.0,40.95,40.99,40.95,40.98,4600.0
2014-02-13 11:20:00,40.99,40.99,40.97,40.97,1200.0,40.99,40.99,40.97,40.97,1200.0
2014-02-13 11:25:00,40.97,40.98,40.93,40.98,3300.0,40.97,40.98,40.93,40.98,3300.0
2014-02-13 11:30:00,40.99,41.0,40.97,40.98,1300.0,40.99,41.0,40.97,40.98,1300.0
2014-02-13 11:35:00,40.97,40.97,40.93,40.97,3900.0,40.97,40.97,40.93,40.97,3900.0
2014-02-13 11:40:00,40.97,40.98,40.97,40.97,1200.0,40.97,40.98,40.97,40.97,1200.0
2014-02-13 11:45:00,40.98,40.98,40.97,40.97,900.0,40.98,40.98,40.97,40.97,900.0
2014-02-13 11:50:00,40.99,40.99,40.98,40.98,1800.0,40.99,40.99,40.98,40.98,1800.0
2014-02-13 11:55:00,40.98,40.98,40.95,40.97,1300.0,40.98,40.98,40.95,40.97,1300.0
2014-02-13 12:00:00,40.95,40.95,40.92,40.94,1400.0,40.95,40.95,40.92,40.94,1400.0
2014-02-13 12:05:00,40.94,40.96,40.93,40.93,1600.0,40.94,40.96,40.93,40.93,1600.0
2014-02-13 12:10:00,40.93,40.94,40.92,40.93,1600.0,40.93,40.94,40.92,40.93,1600.0
2014-02-13 12:15:00,40.92,40.93,40.91,40.91,700.0,40.92,40.93,40.91,40.91,700.0
2014-02-13 12:20:00,40.92,40.92,40.91,40.92,1000.0,40.92,40.92,40.91,40.92,1000.0
2014-02-13 12:25:00,40.93,40.93,40.92,40.92,900.0,40.93,40.93,40.92,40.92,900.0
2014-02-13 12:30:00,40.92,40.97,40.92,40.97,4000.0,40.92,40.97,40.92,40.97,4000.0
2014-02-13 12:35:00,40.97,40.97,40.96,40.97,600.0,40.97,40.97,40.96,40.97,600.0
2014-02-13 12:40:00,40.96,40.98,40.96,40.98,1800.0,40.96,40.98,40.96,40.98,1800.0
2014-02-13 12:45:00,40.97,40.98,40.97,40.98,900.0,40.97,40.98,40.97,40.98,900.0
2014-02-13 12:50:00,40.97,40.98,40.95,40.95,2700.0,40.97,40.98,40.95,40.95,2700.0
2014-02-13 12:55:00,40.95,40.97,40.95,40.97,1100.0,40.95,40.97,40.95,40.97,1100.0
2014-02-13 13:00:00,40.96,40.96,40.96,40.96,200.0,40.96,40.96,40.96,40.96,200.0
2014-02-13 13:05:00,40.97,40.99,40.97,40.99,1800.0,40.97,40.99,40.97,40.99,1800.0
2014-02-13 13:10:00,40.99,40.99,40.97,40.97,1600.0,40.99,40.99,40.97,40.97,1600.0
2014-02-13 13:15:00,40.98,41.01,40.98,41.0,11200.0,40.98,41.01,40.98,41.0,11200.0
2014-02-13 13:20:00,40.99,41.0,40.98,41.0,2900.0,40.99,41.0,40.98,41.0,2900.0
2014-02-13 13:25:00,41.0,41.0,40.99,41.0,7000.0,41.0,41.0,40.99,41.0,7000.0
2014-02-13 13:30:00,41.0,41.0,40.97,40.98,1200.0,41.0,41.0,40.97,40.98,1200.0
2014-02-13 13:35:00,40.97,41.0,40.97,41.0,2400.0,40.97,41.0,40.97,41.0,2400.0
2014-02-13 13:40:00,41.0,41.0,40.97,40.99,15300.0,41.0,41.0,40.97,40.99,15300.0
2014-02-13 13:45:00,41.0,41.01,40.99,41.0,21100.0,41.0,41.01,40.99,41.0,21100.0
2014-02-13 13:50:00,41.0,41.02,41.0,41.01,700.0,41.0,41.02,41.0,41.01,700.0
2014-02-13 13:55:00,41.02,41.05,41.0,41.0,11900.0,41.02,41.05,41.0,41.0,11900.0
2014-02-13 14:00:00,41.0,41.01,40.99,41.01,6000.0,41.0,41.01,40.99,41.01,6000.0
2014-02-13 14:05:00,41.02,41.05,41.02,41.03,4300.0,41.02,41.05,41.02,41.03,4300.0
2014-02-13 14:10:00,41.05,41.05,41.05,41.05,700.0,41.05,41.05,41.05,41.05,700.0
2014-02-13 14:15:00,41.04,41.05,41.0,41.0,5400.0,41.04,41.05,41.0,41.0,5400.0
2014-02-13 14:20:00,40.99,41.01,40.98,40.99,5000.0,40.99,41.01,40.98,40.99,5000.0
2014-02-13 14:25:00,41.0,41.0,40.96,40.96,1600.0,41.0,41.0,40.96,40.96,1600.0
2014-02-13 14:30:00,40.96,40.96,40.96,40.96,300.0,40.96,40.96,40.96,40.96,300.0
2014-02-13 14:35:00,41.0,41.01,40.99,41.0,17500.0,41.0,41.01,40.99,41.0,17500.0
2014-02-13 14:40:00,41.0,41.02,40.99,41.0,4000.0,41.0,41.02,40.99,41.0,4000.0
2014-02-13 14:45:00,41.0,41.02,41.0,41.02,400.0,41.0,41.02,41.0,41.02,400.0
2014-02-13 14:50:00,41.02,41.02,41.0,41.02,2300.0,41.02,41.02,41.0,41.02,2300.0
2014-02-13 14:55:00,41.02,41.03,41.0,41.02,3900.0,41.02,41.03,41.0,41.02,3900.0
2014-02-13 15:00:00,41.02,41.03,41.0,41.0,4900.0,41.02,41.03,41.0,41.0,4900.0
2014-02-13 15:05:00,41.01,41.04,41.01,41.04,1900.0,41.01,41.04,41.01,41.04,1900.0
2014-02-13 15:10:00,41.03,41.05,41.02,41.03,5300.0,41.03,41.05,41.02,41.03,5300.0
2014-02-13 15:15:00,41.03,41.03,41.01,41.01,2500.0,41.03,41.03,41.01,41.01,2500.0
2014-02-13 15:20:00,41.0,41.01,40.98,41.0,2200.0,41.0,41.01,40.98,41.0,2200.0
2014-02-13 15:25:00,41.01,41.02,41.0,41.02,3400.0,41.01,41.02,41.0,41.02,3400.0
2014-02-13 15:30:00,41.02,41.05,41.01,41.05,4700.0,41.02,41.05,41.01,41.05,4700.0
2014-02-13 15:35:00,41.05,41.05,41.04,41.04,1500.0,41.05,41.05,41.04,41.04,1500.0
2014-02-13 15:40:00,41.04,41.05,41.03,41.04,12600.0,41.04,41.05,41.03,41.04,12600.0
2014-02-13 15:45:00,41.05,41.08,41.05,41.07,8400.0,41.05,41.08,41.05,41.07,8400.0
2014-02-13 15:50:00,41.07,41.09,41.05,41.07,22700.0,41.07,41.09,41.05,41.07,22700.0
2014-02-13 15:55:00,41.08,41.1,41.07,41.09,41100.0,41.08,41.1,41.07,41.09,41100.0
2014-02-14 09:30:00,41.07,41.2,41.06,41.1,8700.0,41.07,41.2,41.06,41.1,8700.0
2014-02-14 09:35:00,41.13,41.16,40.97,40.97,4800.0,41.13,41.16,40.97,40.97,4800.0
2014-02-14 09:40:00,40.94,40.94,40.84,40.91,2000.0,40.94,40.94,40.84,40.91,2000.0
2014-02-14 09:45:00,40.98,41.01,40.98,41.01,500.0,40.98,41.01,40.98,41.01,500.0
2014-02-14 09:50:00,40.99,41.02,40.95,41.0,5900.0,40.99,41.02,40.95,41.0,5900.0
2014-02-14 09:55:00,40.96,41.0,40.94,41.0,1200.0,40.96,41.0,40.94,41.0,1200.0
2014-02-14 10:00:00,40.91,40.92,40.9,40.91,1000.0,40.91,40.92,40.9,40.91,1000.0
2014-02-14 10:05:00,40.92,40.96,40.92,40.96,500.0,40.92,40.96,40.92,40.96,500.0
2014-02-14 10:10:00,40.99,41.02,40.93,40.97,8800.0,40.99,41.02,40.93,40.97,8800.0
2014-02-14 10:15:00,40.98,40.99,40.96,40.99,1700.0,40.98,40.99,40.96,40.99,1700.0
2014-02-14 10:20:00,41.01,41.01,40.99,41.0,2600.0,41.01,41.01,40.99,41.0,2600.0
2014-02-14 10:25:00,41.0,41.02,40.99,41.0,4800.0,41.0,41.02,40.99,41.0,4800.0
2014-02-14 10:30:00,41.0,41.02,40.99,41.0,7200.0,41.0,41.02,40.99,41.0,7200.0
2014-02-14 10:35:00,41.0,41.01,40.98,40.98,4800.0,41.0,41.01,40.98,40.98,4800.0
2014-02-14 10:40:00,40.98,40.98,40.98,40.98,100.0,40.98,40.98,40.98,40.98,100.0
2014-02-14 10:45:00,41.0,41.01,40.99,40.99,4000.0,41.0,41.01,40.99,40.99,4000.0
2014-02-14 10:50:00,41.0,41.01,40.97,40.98,5800.0,41.0,41.01,40.97,40.98,5800.0
2014-02-14 10:55:00,40.97,40.98,40.94,40.95,3200.0,40.97,40.98,40.94,40.95,3200.0
2014-02-14 11:00:00,40.93,40.94,40.93,40.94,1400.0,40.93,40.94,40.93,40.94,1400.0
2014-02-14 11:05:00,40.95,40.96,40.94,40.94,1600.0,40.95,40.96,40.94,40.94,1600.0
2014-02-14 11:10:00,40.94,40.99,40.94,40.99,1700.0,40.94,40.99,40.94,40.99,1700.0
2014-02-14 11:15:00,40.99,41.01,40.99,41.0,4900.0,40.99,41.01,40.99,41.0,4900.0
2014-02-14 11:20:00,41.0,41.0,41.0,41.0,900.0,41.0,41.0,41.0,41.0,900.0
2014-02-14 11:25:00,41.01,41.02,40.98,40.98,5600.0,41.01,41.02,40.98,40.98,5600.0
2014-02-14 11:30:00,41.0,41.01,40.99,41.0,600.0,41.0,41.01,40.99,41.0,600.0
2014-02-14 11:35:00,41.0,41.0,40.97,41.0,1100.0,41.0,41.0,40.97,41.0,1100.0
2014-02-14 11:40:00,41.0,41.01,41.0,41.0,1400.0,41.0,41.01,41.0,41.0,1400.0
2014-02-14 11:45:00,41.0,41.0,40.98,40.98,2300.0,41.0,41.0,40.98,40.98,2300.0
2014-02-14 11:50:00,40.98,41.0,40.96,40.96,2500.0,40.98,41.0,40.96,40.96,2500.0
2014-02-14 11:55:00,40.98,40.98,40.98,40.98,500.0,40.98,40.98,40.98,40.98,500.0
2014-02-14 12:00:00,40.99,41.0,40.97,40.98,1700.0,40.99,41.0,40.97,40.98,1700.0
2014-02-14 12:05:00,41.0,41.0,40.98,40.98,4800.0,41.0,41.0,40.98,40.98,4800.0
2014-02-14 12:10:00,40.98,40.99,40.98,40.99,500.0,40.98,40.99,40.98,40.99,500.0
2014-02-14 12:15:00,41.0,41.0,40.99,41.0,2500.0,41.0,41.0,40.99,41.0,2500.0
2014-02-14 12:20:00,41.0,41.0,40.99,40.99,4300.0,41.0,41.0,40.99,40.99,4300.0
2014-02-14 12:25:00,40.98,40.98,40.94,40.94,1900.0,40.98,40.98,40.94,40.94,1900.0
2014-02-14 12:30:00,40.94,40.96,40.94,40.94,900.0,40.94,40.96,40.94,40.94,900.0
2014-02-14 12:35:00,40.97,40.97,40.96,40.97,1500.0,40.97,40.97,40.96,40.97,1500.0
2014-02-14 12:40:00,41.0,41.0,40.97,40.99,1900.0,41.0,41.0,40.97,40.99,1900.0
2014-02-14 12:45:00,41.0,41.0,40.98,41.0,4300.0,41.0,41.0,40.98,41.0,4300.0
2014-02-14 12:50:00,41.0,41.0,40.98,40.98,5500.0,41.0,41.0,40.98,40.98,5500.0
2014-02-14 12:55:00,40.96,40.99,40.95,40.99,800.0,40.96,40.99,40.95,40.99,800.0
2014-02-14 13:00:00,40.99,40.99,40.98,40.98,900.0,40.99,40.99,40.98,40.98,900.0
2014-02-14 13:05:00,40.99,41.01,40.98,40.98,2600.0,40.99,41.01,40.98,40.98,2600.0
2014-02-14 13:10:00,40.97,40.98,40.97,40.98,200.0,40.97,40.98,40.97,40.98,200.0
2014-02-14 13:15:00,40.99,41.0,40.99,41.0,3200.0,40.99,41.0,40.99,41.0,3200.0
2014-02-14 13:20:00,41.0,41.0,40.96,40.98,5700.0,41.0,41.0,40.96,40.98,5700.0
2014-02-14 13:25:00,40.99,41.01,40.97,40.99,4100.0,40.99,41.01,40.97,40.99,4100.0
2014-02-14 13:30:00,40.98,41.0,40.98,40.99,3700.0,40.98,41.0,40.98,40.99,3700.0
2014-02-14 13:35:00,41.0,41.0,40.99,41.0,4900.0,41.0,41.0,40.99,41.0,4900.0
2014-02-14 13:40:00,41.0,41.0,40.98,40.98,3700.0,41.0,41.0,40.98,40.98,3700.0
2014-02-14 13:45:00,40.99,40.99,40.98,40.99,1500.0,40.99,40.99,40.98,40.99,1500.0
2014-02-14 13:50:00,40.99,41.01,40.99,41.0,1900.0,40.99,41.01,40.99,41.0,1900.0
2014-02-14 13:55:00,41.0,41.01,41.0,41.01,2000.0,41.0,41.01,41.0,41.01,2000.0
2014-02-14 14:00:00,41.0,41.04,41.0,41.04,11200.0,41.0,41.04,41.0,41.04,11200.0
2014-02-14 14:05:00,41.04,41.04,41.02,41.02,3300.0,41.04,41.04,41.02,41.02,3300.0
2014-02-14 14:10:00,41.02,41.02,40.98,40.99,14500.0,41.02,41.02,40.98,40.99,14500.0
2014-02-14 14:15:00,40.99,41.0,40.99,40.99,2300.0,40.99,41.0,40.99,40.99,2300.0
2014-02-14 14:20:00,41.0,41.0,40.99,40.99,3000.0,41.0,41.0,40.99,40.99,3000.0
2014-02-14 14:25:00,40.99,41.0,40.98,40.98,4900.0,40.99,41.0,40.98,40.98,4900.0
2014-02-14 14:30:00,40.99,41.0,40.99,41.0,800.0,40.99,41.0,40.99,41.0,800.0
2014-02-14 14:35:00,41.0,41.0,40.99,41.0,72400.0,41.0,41.0,40.99,41.0,72400.0
2014-02-14 14:40:00,41.0,41.01,41.0,41.0,38100.0,41.0,41.01,41.0,41.0,38100.0
2014-02-14 14:45:00,41.0,41.0,40.99,41.0,1600.0,41.0,41.0,40.99,41.0,1600.0
2014-02-14 14:50:00,41.0,41.0,40.99,41.0,2600.0,41.0,41.0,40.99,41.0,2600.0
2014-02-14 14:55:00,40.99,41.0,40.97,40.98,7900.0,40.99,41.0,40.97,40.98,7900.0
2014-02-14 15:00:00,40.98,40.99,40.97,40.99,5400.0,40.98,40.99,40.97,40.99,5400.0
2014-02-14 15:05:00,41.0,41.0,40.99,41.0,800.0,41.0,41.0,40.99,41.0,800.0
2014-02-14 15:10:00,41.0,41.0,40.98,40.98,7400.0,41.0,41.0,40.98,40.98,7400.0
2014-02-14 15:15:00,40.99,41.0,40.98,41.0,4200.0,40.99,41.0,40.98,41.0,4200.0
2014-02-14 15:20:00,41.0,41.0,40.99,41.0,3400.0,41.0,41.0,40.99,41.0,3400.0
2014-02-14 15:25:00,41.0,41.0,40.96,40.98,10600.0,41.0,41.0,40.96,40.98,10600.0
2014-02-14 15:30:00,40.98,40.99,40.97,40.97,7400.0,40.98,40.99,40.97,40.97,7400.0
2014-02-14 15:35:00,40.98,41.0,40.95,40.99,13100.0,40.98,41.0,40.95,40.99,13100.0
2014-02-14 15:40:00,41.0,41.0,40.98,40.99,22400.0,41.0,41.0,40.98,40.99,22400.0
2014-02-14 15:45:00,40.99,41.0,40.98,40.99,31700.0,40.99,41.0,40.98,40.99,31700.0
2014-02-14 15:50:00,40.99,41.0,40.96,40.96,47900.0,40.99,41.0,40.96,40.96,47900.0
2014-02-14 15:55:00,40.96,40.98,40.94,40.98,59000.0,40.96,40.98,40.94,40.98,59000.0
2014-02-18 09:30:00,41.18,41.18,40.99,41.09,14500.0,41.18,41.18,40.99,41.09,14500.0
2014-02-18 09:35:00,41.1,41.1,41.0,41.05,4800.0,41.1,41.1,41.0,41.05,4800.0
2014-02-18 09:40:00,41.02,41.05,40.97,40.99,20000.0,41.02,41.05,40.97,40.99,20000.0
2014-02-18 09:45:00,41.0,41.0,40.97,40.97,7800.0,41.0,41.0,40.97,40.97,7800.0
2014-02-18 09:50:00,41.0,41.0,40.96,40.97,4600.0,41.0,41.0,40.96,40.97,4600.0
2014-02-18 09:55:00,40.98,40.98,40.92,40.97,3000.0,40.98,40.98,40.92,40.97,3000.0
2014-02-18 10:00:00,40.96,40.98,40.92,40.94,5100.0,40.96,40.98,40.92,40.94,5100.0
2014-02-18 10:05:00,40.93,40.94,40.91,40.93,13600.0,40.93,40.94,40.91,40.93,13600.0
2014-02-18 10:10:00,40.92,40.92,40.88,40.89,10200.0,40.92,40.92,40.88,40.89,10200.0
2014-02-18 10:15:00,40.89,40.9,40.88,40.9,74700.0,40.89,40.9,40.88,40.9,74700.0
2014-02-18 10:20:00,40.91,40.91,40.88,40.9,122200.0,40.91,40.91,40.88,40.9,122200.0
2014-02-18 10:25:00,40.9,40.9,40.85,40.87,96900.0,40.9,40.9,40.85,40.87,96900.0
2014-02-18 10:30:00,40.87,40.92,40.87,40.9,9400.0,40.87,40.92,40.87,40.9,9400.0
2014-02-18 10:35:00,40.9,40.9,40.88,40.9,8500.0,40.9,40.9,40.88,40.9,8500.0
2014-02-18 10:40:00,40.9,40.91,40.87,40.9,4800.0,40.9,40.91,40.87,40.9,4800.0
2014-02-18 10:45:00,40.91,40.91,40.82,40.82,11100.0,40.91,40.91,40.82,40.82,11100.0
2014-02-18 10:50:00,40.82,40.82,40.78,40.79,17500.0,40.82,40.82,40.78,40.79,17500.0
2014-02-18 10:55:00,40.78,40.81,40.78,40.8,5400.0,40.78,40.81,40.78,40.8,5400.0
2014-02-18 11:00:00,40.8,40.81,40.73,40.76,8700.0,40.8,40.81,40.73,40.76,8700.0
2014-02-18 11:05:00,40.75,40.76,40.74,40.74,3600.0,40.75,40.76,40.74,40.74,3600.0
2014-02-18 11:10:00,40.75,40.78,40.72,40.78,12600.0,40.75,40.78,40.72,40.78,12600.0
2014-02-18 11:15:00,40.77,40.8,40.75,40.79,11000.0,40.77,40.8,40.75,40.79,11000.0
2014-02-18 11:20:00,40.8,40.81,40.79,40.8,7500.0,40.8,40.81,40.79,40.8,7500.0
2014-02-18 11:25:00,40.8,40.8,40.76,40.77,11600.0,40.8,40.8,40.76,40.77,11600.0
2014-02-18 11:30:00,40.78,40.8,40.78,40.79,7500.0,40.78,40.8,40.78,40.79,7500.0
2014-02-18 11:35:00,40.79,40.8,40.79,40.8,8000.0,40.79,40.8,40.79,40.8,8000.0
2014-02-18 11:40:00,40.79,40.8,40.78,40.79,5600.0,40.79,40.8,40.78,40.79,5600.0
2014-02-18 11:45:00,40.8,40.8,40.77,40.78,7100.0,40.8,40.8,40.77,40.78,7100.0
2014-02-18 11:50:00,40.78,40.79,40.77,40.79,2600.0,40.78,40.79,40.77,40.79,2600.0
2014-02-18 11:55:00,40.8,40.8,40.79,40.79,4000.0,40.8,40.8,40.79,40.79,4000.0
2014-02-18 12:00:00,40.8,40.8,40.79,40.8,6300.0,40.8,40.8,40.79,40.8,6300.0
2014-02-18 12:05:00,40.8,40.8,40.77,40.77,6000.0,40.8,40.8,40.77,40.77,6000.0
2014-02-18 12:10:00,40.77,40.8,40.77,40.8,4900.0,40.77,40.8,40.77,40.8,4900.0
2014-02-18 12:15:00,40.8,40.8,40.77,40.78,8200.0,40.8,40.8,40.77,40.78,8200.0
2014-02-18 12:20:00,40.78,40.8,40.78,40.8,5700.0,40.78,40.8,40.78,40.8,5700.0
2014-02-18 12:25:00,40.8,40.8,40.78,40.79,6200.0,40.8,40.8,40.78,40.79,6200.0
2014-02-18 12:30:00,40.78,40.8,40.78,40.78,6700.0,40.78,40.8,40.78,40.78,6700.0
2014-02-18 12:35:00,40.79,40.79,40.77,40.77,3300.0,40.79,40.79,40.77,40.77,3300.0
2014-02-18 12:40:00,40.79,40.8,40.78,40.8,2600.0,40.79,40.8,40.78,40.8,2600.0
2014-02-18 12:45:00,40.8,40.8,40.77,40.79,5800.0,40.8,40.8,40.77,40.79,5800.0
2014-02-18 12:50:00,40.8,40.8,40.78,40.79,3100.0,40.8,40.8,40.78,40.79,3100.0
2014-02-18 12:55:00,40.8,40.8,40.8,40.8,8000.0,40.8,40.8,40.8,40.8,8000.0
2014-02-18 13:00:00,40.8,40.8,40.78,40.78,9700.0,40.8,40.8,40.78,40.78,9700.0
2014-02-18 13:05:00,40.78,40.79,40.78,40.79,1900.0,40.78,40.79,40.78,40.79,1900.0
2014-02-18 13:10:00,40.79,40.8,40.79,40.8,6400.0,40.79,40.8,40.79,40.8,6400.0
2014-02-18 13:15:00,40.8,40.8,40.78,40.79,8300.0,40.8,40.8,40.78,40.79,8300.0
2014-02-18 13:20:00,40.79,40.8,40.77,40.77,23900.0,40.79,40.8,40.77,40.77,23900.0
2014-02-18 13:25:00,40.76,40.79,40.76,40.78,5100.0,40.76,40.79,40.76,40.78,5100.0
2014-02-18 13:30:00,40.78,40.78,40.74,40.75,11100.0,40.78,40.78,40.74,40.75,11100.0
2014-02-18 13:35:00,40.75,40.75,40.7,40.7,7000.0,40.75,40.75,40.7,40.7,7000.0
2014-02-18 13:40:00,40.71,40.71,40.58,40.62,32200.0,40.71,40.71,40.58,40.62,32200.0
2014-02-18 13:45:00,40.62,40.65,40.62,40.65,9500.0,40.62,40.65,40.62,40.65,9500.0
2014-02-18 13:50:00,40.66,40.72,40.65,40.72,3000.0,40.66,40.72,40.65,40.72,3000.0
2014-02-18 13:55:00,40.74,40.79,40.73,40.79,10000.0,40.74,40.79,40.73,40.79,10000.0
2014-02-18 14:00:00,40.8,40.83,40.8,40.8,11800.0,40.8,40.83,40.8,40.8,11800.0
2014-02-18 14:05:00,40.81,40.82,40.8,40.81,7500.0,40.81,40.82,40.8,40.81,7500.0
2014-02-18 14:10:00,40.81,40.83,40.8,40.81,10100.0,40.81,40.83,40.8,40.81,10100.0
2014-02-18 14:15:00,40.83,40.83,40.79,40.79,10500.0,40.83,40.83,40.79,40.79,10500.0
2014-02-18 14:20:00,40.79,40.82,40.79,40.8,6900.0,40.79,40.82,40.79,40.8,6900.0
2014-02-18 14:25:00,40.8,40.81,40.79,40.8,11800.0,40.8,40.81,40.79,40.8,11800.0
2014-02-18 14:30:00,40.8,40.82,40.8,40.8,11800.0,40.8,40.82,40.8,40.8,11800.0
2014-02-18 14:35:00,40.79,40.8,40.78,40.8,10400.0,40.79,40.8,40.78,40.8,10400.0
2014-02-18 14:40:00,40.8,40.82,40.8,40.8,14300.0,40.8,40.82,40.8,40.8,14300.0
2014-02-18 14:45:00,40.8,40.8,40.8,40.8,16200.0,40.8,40.8,40.8,40.8,16200.0
2014-02-18 14:50:00,40.81,40.85,40.81,40.85,11600.0,40.81,40.85,40.81,40.85,11600.0
2014-02-18 14:55:00,40.84,40.84,40.84,40.84,8200.0,40.84,40.84,40.84,40.84,8200.0
2014-02-18 15:00:00,40.83,40.85,40.83,40.84,10500.0,40.83,40.85,40.83,40.84,10500.0
2014-02-18 15:05:00,40.85,40.88,40.85,40.86,15100.0,40.85,40.88,40.85,40.86,15100.0
2014-02-18 15:10:00,40.86,40.88,40.86,40.87,13000.0,40.86,40.88,40.86,40.87,13000.0
2014-02-18 15:15:00,40.88,40.88,40.87,40.88,11700.0,40.88,40.88,40.87,40.88,11700.0
2014-02-18 15:20:00,40.88,40.89,40.88,40.88,15100.0,40.88,40.89,40.88,40.88,15100.0
2014-02-18 15:25:00,40.88,40.89,40.87,40.88,19200.0,40.88,40.89,40.87,40.88,19200.0
2014-02-18 15:30:00,40.89,40.89,40.86,40.87,21600.0,40.89,40.89,40.86,40.87,21600.0
2014-02-18 15:35:00,40.87,40.89,40.86,40.88,15200.0,40.87,40.89,40.86,40.88,15200.0
2014-02-18 15:40:00,40.88,40.9,40.87,40.9,21700.0,40.88,40.9,40.87,40.9,21700.0
2014-02-18 15:45:00,40.9,40.91,40.89,40.9,26500.0,40.9,40.91,40.89,40.9,26500.0
2014-02-18 15:50:00,40.9,40.95,40.86,40.87,59600.0,40.9,40.95,40.86,40.87,59600.0
2014-02-18 15:55:00,40.86,40.87,40.82,40.84,62700.0,40.86,40.87,40.82,40.84,62700.0
2014-02-19 09:30:00,40.76,40.91,40.57,40.91,5500.0,40.76,40.91,40.57,40.91,5500.0
2014-02-19 09:35:00,40.88,41.05,40.82,40.99,2700.0,40.88,41.05,40.82,40.99,2700.0
2014-02-19 09:40:00,41.03,41.03,40.97,41.0,3300.0,41.03,41.03,40.97,41.0,3300.0
2014-02-19 09:45:00,41.0,41.0,40.93,40.93,2700.0,41.0,41.0,40.93,40.93,2700.0
2014-02-19 09:50:00,40.97,40.99,40.95,40.95,4100.0,40.97,40.99,40.95,40.95,4100.0
2014-02-19 09:55:00,40.97,40.99,40.95,40.97,8200.0,40.97,40.99,40.95,40.97,8200.0
2014-02-19 10:00:00,41.01,41.02,40.96,40.97,8700.0,41.01,41.02,40.96,40.97,8700.0
2014-02-19 10:05:00,40.98,40.99,40.92,40.99,12300.0,40.98,40.99,40.92,40.99,12300.0
2014-02-19 10:10:00,40.98,41.02,40.97,41.02,27500.0,40.98,41.02,40.97,41.02,27500.0
2014-02-19 10:15:00,41.02,41.03,41.0,41.03,26500.0,41.02,41.03,41.0,41.03,26500.0
2014-02-19 10:20:00,41.02,41.03,41.0,41.0,18200.0,41.02,41.03,41.0,41.0,18200.0
2014-02-19 10:25:00,41.01,41.03,40.98,41.0,35200.0,41.01,41.03,40.98,41.0,35200.0
2014-02-19 10:30:00,41.01,41.01,40.98,41.0,9500.0,41.01,41.01,40.98,41.0,9500.0
2014-02-19 10:35:00,41.0,41.01,40.98,41.0,11800.0,41.0,41.01,40.98,41.0,11800.0
2014-02-19 10:40:00,41.0,41.02,40.98,40.98,11000.0,41.0,41.02,40.98,40.98,11000.0
2014-02-19 10:45:00,40.99,41.0,40.98,40.99,3300.0,40.99,41.0,40.98,40.99,3300.0
2014-02-19 10:50:00,41.0,41.01,40.98,40.98,16000.0,41.0,41.01,40.98,40.98,16000.0
2014-02-19 10:55:00,40.99,41.0,40.98,40.98,8100.0,40.99,41.0,40.98,40.98,8100.0
2014-02-19 11:00:00,40.99,41.0,40.98,40.99,10700.0,40.99,41.0,40.98,40.99,10700.0
2014-02-19 11:05:00,41.0,41.01,41.0,41.0,6100.0,41.0,41.01,41.0,41.0,6100.0
2014-02-19 11:10:00,41.0,41.0,40.99,41.0,6000.0,41.0,41.0,40.99,41.0,6000.0
2014-02-19 11:15:00,41.0,41.0,40.99,41.0,11100.0,41.0,41.0,40.99,41.0,11100.0
2014-02-19 11:20:00,40.99,41.0,40.99,41.0,2100.0,40.99,41.0,40.99,41.0,2100.0
2014-02-19 11:25:00,41.0,41.0,40.98,40.99,36100.0,41.0,41.0,40.98,40.99,36100.0
2014-02-19 11:30:00,40.99,41.0,40.98,40.98,7400.0,40.99,41.0,40.98,40.98,7400.0
2014-02-19 11:35:00,40.99,41.0,40.97,40.99,5400.0,40.99,41.0,40.97,40.99,5400.0
2014-02-19 11:40:00,40.98,41.0,40.98,41.0,6700.0,40.98,41.0,40.98,41.0,6700.0
2014-02-19 11:45:00,41.0,41.0,40.98,41.0,11700.0,41.0,41.0,40.98,41.0,11700.0
2014-02-19 11:50:00,40.99,40.99,40.98,40.98,1800.0,40.99,40.99,40.98,40.98,1800.0
2014-02-19 11:55:00,40.98,41.0,40.9,40.9,8400.0,40.98,41.0,40.9,40.9,8400.0
2014-02-19 12:00:00,40.89,40.92,40.87,40.91,4700.0,40.89,40.92,40.87,40.91,4700.0
2014-02-19 12:05:00,40.92,40.92,40.9,40.9,4200.0,40.92,40.92,40.9,40.9,4200.0
2014-02-19 12:10:00,40.9,40.91,40.87,40.89,4700.0,40.9,40.91,40.87,40.89,4700.0
2014-02-19 12:15:00,40.9,40.9,40.86,40.87,4900.0,40.9,40.9,40.86,40.87,4900.0
2014-02-19 12:20:00,40.87,40.87,40.83,40.85,5400.0,40.87,40.87,40.83,40.85,5400.0
2014-02-19 12:25:00,40.86,40.87,40.84,40.87,3500.0,40.86,40.87,40.84,40.87,3500.0
2014-02-19 12:30:00,40.88,40.88,40.85,40.88,8800.0,40.88,40.88,40.85,40.88,8800.0
2014-02-19 12:35:00,40.86,40.91,40.86,40.9,5200.0,40.86,40.91,40.86,40.9,5200.0
2014-02-19 12:40:00,40.9,40.91,40.86,40.87,10100.0,40.9,40.91,40.86,40.87,10100.0
2014-02-19 12:45:00,40.87,40.88,40.84,40.87,5700.0,40.87,40.88,40.84,40.87,5700.0
2014-02-19 12:50:00,40.85,40.89,40.84,40.86,7000.0,40.85,40.89,40.84,40.86,7000.0
2014-02-19 12:55:00,40.87,40.91,40.86,40.91,44700.0,40.87,40.91,40.86,40.91,44700.0
2014-02-19 13:00:00,40.91,40.93,40.9,40.93,3200.0,40.91,40.93,40.9,40.93,3200.0
2014-02-19 13:05:00,40.94,40.98,40.94,40.97,7800.0,40.94,40.98,40.94,40.97,7800.0
2014-02-19 13:10:00,40.97,40.99,40.96,40.96,9900.0,40.97,40.99,40.96,40.96,9900.0
2014-02-19 13:15:00,40.96,40.98,40.96,40.96,6900.0,40.96,40.98,40.96,40.96,6900.0
2014-02-19 13:20:00,40.96,40.98,40.96,40.97,13600.0,40.96,40.98,40.96,40.97,13600.0
2014-02-19 13:25:00,40.97,40.98,40.97,40.97,3500.0,40.97,40.98,40.97,40.97,3500.0
2014-02-19 13:30:00,40.98,40.98,40.94,40.95,7500.0,40.98,40.98,40.94,40.95,7500.0
2014-02-19 13:35:00,40.95,40.95,40.91,40.95,11200.0,40.95,40.95,40.91,40.95,11200.0
2014-02-19 13:40:00,40.95,40.99,40.95,40.96,6700.0,40.95,40.99,40.95,40.96,6700.0
2014-02-19 13:45:00,40.97,40.98,40.96,40.96,2800.0,40.97,40.98,40.96,40.96,2800.0
2014-02-19 13:50:00,40.97,40.98,40.93,40.93,9900.0,40.97,40.98,40.93,40.93,9900.0
2014-02-19 13:55:00,40.94,40.95,40.9,40.95,4900.0,40.94,40.95,40.9,40.95,4900.0
2014-02-19 14:00:00,40.94,40.98,40.92,40.95,7700.0,40.94,40.98,40.92,40.95,7700.0
2014-02-19 14:05:00,40.97,41.0,40.97,40.97,9300.0,40.97,41.0,40.97,40.97,9300.0
2014-02-19 14:10:00,40.96,40.98,40.95,40.95,9000.0,40.96,40.98,40.95,40.95,9000.0
2014-02-19 14:15:00,40.94,40.97,40.93,40.97,3000.0,40.94,40.97,40.93,40.97,3000.0
2014-02-19 14:20:00,40.95,40.96,40.93,40.96,4100.0,40.95,40.96,40.93,40.96,4100.0
2014-02-19 14:25:00,40.96,40.97,40.92,40.95,5200.0,40.96,40.97,40.92,40.95,5200.0
2014-02-19 14:30:00,40.95,40.96,40.93,40.95,10100.0,40.95,40.96,40.93,40.95,10100.0
2014-02-19 14:35:00,40.95,40.95,40.92,40.94,25900.0,40.95,40.95,40.92,40.94,25900.0
2014-02-19 14:40:00,40.94,40.95,40.89,40.9,10300.0,40.94,40.95,40.89,40.9,10300.0
2014-02-19 14:45:00,40.91,40.92,40.88,40.88,9000.0,40.91,40.92,40.88,40.88,9000.0
2014-02-19 14:50:00,40.89,40.89,40.86,40.87,6500.0,40.89,40.89,40.86,40.87,6500.0
2014-02-19 14:55:00,40.88,40.9,40.84,40.85,13100.0,40.88,40.9,40.84,40.85,13100.0
2014-02-19 15:00:00,40.86,40.88,40.85,40.88,7600.0,40.86,40.88,40.85,40.88,7600.0
2014-02-19 15:05:00,40.89,40.9,40.88,40.89,3500.0,40.89,40.9,40.88,40.89,3500.0
2014-02-19 15:10:00,40.9,40.9,40.86,40.86,13400.0,40.9,40.9,40.86,40.86,13400.0
2014-02-19 15:15:00,40.86,40.88,40.82,40.82,12900.0,40.86,40.88,40.82,40.82,12900.0
2014-02-19 15:20:00,40.82,40.83,40.77,40.8,10400.0,40.82,40.83,40.77,40.8,10400.0
2014-02-19 15:25:00,40.8,40.82,40.8,40.82,6900.0,40.8,40.82,40.8,40.82,6900.0
2014-02-19 15:30:00,40.81,40.84,40.8,40.83,10500.0,40.81,40.84,40.8,40.83,10500.0
2014-02-19 15:35:00,40.84,40.85,40.8,40.84,9400.0,40.84,40.85,40.8,40.84,9400.0
2014-02-19 15:40:00,40.84,40.84,40.82,40.83,6700.0,40.84,40.84,40.82,40.83,6700.0
2014-02-19 15:45:00,40.82,40.86,40.81,40.85,21100.0,40.82,40.86,40.81,40.85,21100.0
2014-02-19 15:50:00,40.86,40.89,40.85,40.85,20800.0,40.86,40.89,40.85,40.85,20800.0
2014-02-19 15:55:00,40.85,40.86,40.75,40.75,36600.0,40.85,40.86,40.75,40.75,36600.0
2014-02-20 09:30:00,41.24,41.25,40.2,40.2,33700.0,41.24,41.25,40.2,40.2,33700.0
2014-02-20 09:35:00,40.29,40.31,39.75,39.76,22800.0,40.29,40.31,39.75,39.76,22800.0
2014-02-20 09:40:00,39.81,39.82,39.66,39.76,17500.0,39.81,39.82,39.66,39.76,17500.0
2014-02-20 09:45:00,39.78,39.78,39.53,39.66,26600.0,39.78,39.78,39.53,39.66,26600.0
2014-02-20 09:50:00,39.68,39.71,39.55,39.55,16400.0,39.68,39.71,39.55,39.55,16400.0
2014-02-20 09:55:00,39.55,39.55,39.44,39.51,17900.0,39.55,39.55,39.44,39.51,17900.0
2014-02-20 10:00:00,39.51,40.12,39.47,39.91,25100.0,39.51,40.12,39.47,39.91,25100.0
2014-02-20 10:05:00,39.91,39.98,39.54,39.56,6500.0,39.91,39.98,39.54,39.56,6500.0
2014-02-20 10:10:00,39.56,39.61,39.47,39.48,9600.0,39.56,39.61,39.47,39.48,9600.0
2014-02-20 10:15:00,39.49,39.49,39.28,39.28,11000.0,39.49,39.49,39.28,39.28,11000.0
2014-02-20 10:20:00,39.28,39.46,39.2,39.46,27000.0,39.28,39.46,39.2,39.46,27000.0
2014-02-20 10:25:00,39.46,40.02,39.45,40.01,26600.0,39.46,40.02,39.45,40.01,26600.0
2014-02-20 10:30:00,40.02,40.03,39.9,39.96,17400.0,40.02,40.03,39.9,39.96,17400.0
2014-02-20 10:35:00,39.91,39.93,39.63,39.64,3900.0,39.91,39.93,39.63,39.64,3900.0
2014-02-20 10:40:00,39.61,39.61,39.44,39.6,6900.0,39.61,39.61,39.44,39.6,6900.0
2014-02-20 10:45:00,39.62,39.64,39.56,39.56,7800.0,39.62,39.64,39.56,39.56,7800.0
2014-02-20 10:50:00,39.56,39.57,39.51,39.55,9100.0,39.56,39.57,39.51,39.55,9100.0
2014-02-20 10:55:00,39.55,39.61,39.47,39.48,20100.0,39.55,39.61,39.47,39.48,20100.0
2014-02-20 11:00:00,39.49,39.53,39.48,39.49,7100.0,39.49,39.53,39.48,39.49,7100.0
2014-02-20 11:05:00,39.5,39.68,39.5,39.62,11600.0,39.5,39.68,39.5,39.62,11600.0
2014-02-20 11:10:00,39.6,39.68,39.56,39.63,5300.0,39.6,39.68,39.56,39.63,5300.0
2014-02-20 11:15:00,39.61,39.62,39.57,39.58,4000.0,39.61,39.62,39.57,39.58,4000.0
2014-02-20 11:20:00,39.57,39.61,39.57,39.59,1100.0,39.57,39.61,39.57,39.59,1100.0
2014-02-20 11:25:00,39.62,39.69,39.6,39.69,5000.0,39.62,39.69,39.6,39.69,5000.0
2014-02-20 11:30:00,39.68,39.8,39.68,39.77,7800.0,39.68,39.8,39.68,39.77,7800.0
2014-02-20 11:35:00,39.77,39.81,39.76,39.77,2200.0,39.77,39.81,39.76,39.77,2200.0
2014-02-20 11:40:00,39.78,39.82,39.77,39.8,2800.0,39.78,39.82,39.77,39.8,2800.0
2014-02-20 11:45:00,39.81,39.81,39.72,39.73,4900.0,39.81,39.81,39.72,39.73,4900.0
2014-02-20 11:50:00,39.7,39.7,39.68,39.69,3700.0,39.7,39.7,39.68,39.69,3700.0
2014-02-20 11:55:00,39.67,39.7,39.67,39.67,700.0,39.67,39.7,39.67,39.67,700.0
2014-02-20 12:00:00,39.67,39.69,39.66,39.68,3100.0,39.67,39.69,39.66,39.68,3100.0
2014-02-20 12:05:00,39.69,39.7,39.66,39.66,7900.0,39.69,39.7,39.66,39.66,7900.0
2014-02-20 12:10:00,39.67,39.67,39.63,39.64,3100.0,39.67,39.67,39.63,39.64,3100.0
2014-02-20 12:15:00,39.63,39.65,39.62,39.64,4200.0,39.63,39.65,39.62,39.64,4200.0
2014-02-20 12:20:00,39.64,39.64,39.63,39.63,1400.0,39.64,39.64,39.63,39.63,1400.0
2014-02-20 12:25:00,39.62,39.73,39.62,39.73,9200.0,39.62,39.73,39.62,39.73,9200.0
2014-02-20 12:30:00,39.73,39.79,39.73,39.75,6800.0,39.73,39.79,39.73,39.75,6800.0
2014-02-20 12:35:00,39.74,39.74,39.72,39.73,2800.0,39.74,39.74,39.72,39.73,2800.0
2014-02-20 12:40:00,39.72,39.76,39.72,39.75,4100.0,39.72,39.76,39.72,39.75,4100.0
2014-02-20 12:45:00,39.74,39.77,39.74,39.77,4800.0,39.74,39.77,39.74,39.77,4800.0
2014-02-20 12:50:00,39.76,39.78,39.74,39.74,7000.0,39.76,39.78,39.74,39.74,7000.0
2014-02-20 12:55:00,39.73,39.73,39.7,39.7,6900.0,39.73,39.73,39.7,39.7,6900.0
2014-02-20 13:00:00,39.7,39.72,39.66,39.67,12100.0,39.7,39.72,39.66,39.67,12100.0
2014-02-20 13:05:00,39.66,39.68,39.66,39.67,5900.0,39.66,39.68,39.66,39.67,5900.0
2014-02-20 13:10:00,39.68,39.68,39.63,39.63,9000.0,39.68,39.68,39.63,39.63,9000.0
2014-02-20 13:15:00,39.62,39.62,39.57,39.58,14500.0,39.62,39.62,39.57,39.58,14500.0
2014-02-20 13:20:00,39.58,39.6,39.56,39.57,6900.0,39.58,39.6,39.56,39.57,6900.0
2014-02-20 13:25:00,39.57,39.6,39.53,39.53,7700.0,39.57,39.6,39.53,39.53,7700.0
2014-02-20 13:30:00,39.52,39.57,39.52,39.56,7500.0,39.52,39.57,39.52,39.56,7500.0
2014-02-20 13:35:00,39.55,39.56,39.53,39.54,7600.0,39.55,39.56,39.53,39.54,7600.0
2014-02-20 13:40:00,39.54,39.54,39.48,39.5,5500.0,39.54,39.54,39.48,39.5,5500.0
2014-02-20 13:45:00,39.49,39.49,39.47,39.47,6700.0,39.49,39.49,39.47,39.47,6700.0
2014-02-20 13:50:00,39.47,39.51,39.47,39.5,8700.0,39.47,39.51,39.47,39.5,8700.0
2014-02-20 13:55:00,39.5,39.5,39.46,39.46,4500.0,39.5,39.5,39.46,39.46,4500.0
2014-02-20 14:00:00,39.46,39.46,39.41,39.43,12900.0,39.46,39.46,39.41,39.43,12900.0
2014-02-20 14:05:00,39.42,39.52,39.41,39.52,7400.0,39.42,39.52,39.41,39.52,7400.0
2014-02-20 14:10:00,39.52,39.61,39.52,39.6,5400.0,39.52,39.61,39.52,39.6,5400.0
2014-02-20 14:15:00,39.61,39.61,39.58,39.59,10100.0,39.61,39.61,39.58,39.59,10100.0
2014-02-20 14:20:00,39.58,39.59,39.57,39.57,9000.0,39.58,39.59,39.57,39.57,9000.0
2014-02-20 14:25:00,39.57,39.59,39.55,39.58,13000.0,39.57,39.59,39.55,39.58,13000.0
2014-02-20 14:30:00,39.58,39.6,39.58,39.6,4400.0,39.58,39.6,39.58,39.6,4400.0
2014-02-20 14:35:00,39.59,39.62,39.59,39.62,10200.0,39.59,39.62,39.59,39.62,10200.0
2014-02-20 14:40:00,39.62,39.65,39.61,39.65,5200.0,39.62,39.65,39.61,39.65,5200.0
2014-02-20 14:45:00,39.65,39.65,39.64,39.65,3300.0,39.65,39.65,39.64,39.65,3300.0
2014-02-20 14:50:00,39.66,39.69,39.66,39.69,4200.0,39.66,39.69,39.66,39.69,4200.0
2014-02-20 14:55:00,39.69,39.72,39.69,39.72,4900.0,39.69,39.72,39.69,39.72,4900.0
2014-02-20 15:00:00,39.72,39.76,39.72,39.76,8100.0,39.72,39.76,39.72,39.76,8100.0
2014-02-20 15:05:00,39.76,39.77,39.76,39.77,4500.0,39.76,39.77,39.76,39.77,4500.0
2014-02-20 15:10:00,39.77,39.78,39.77,39.78,5500.0,39.77,39.78,39.77,39.78,5500.0
2014-02-20 15:15:00,39.78,39.78,39.72,39.73,14300.0,39.78,39.78,39.72,39.73,14300.0
2014-02-20 15:20:00,39.73,39.73,39.72,39.73,16400.0,39.73,39.73,39.72,39.73,16400.0
2014-02-20 15:25:00,39.73,39.73,39.7,39.71,12300.0,39.73,39.73,39.7,39.71,12300.0
2014-02-20 15:30:00,39.72,39.72,39.67,39.68,7300.0,39.72,39.72,39.67,39.68,7300.0
2014-02-20 15:35:00,39.68,39.68,39.67,39.68,9100.0,39.68,39.68,39.67,39.68,9100.0
2014-02-20 15:40:00,39.68,39.69,39.67,39.69,10800.0,39.68,39.69,39.67,39.69,10800.0
2014-02-20 15:45:00,39.69,39.7,39.69,39.69,25500.0,39.69,39.7,39.69,39.69,25500.0
2014-02-20 15:50:00,39.69,39.78,39.69,39.74,73300.0,39.69,39.78,39.69,39.74,73300.0
2014-02-20 15:55:00,39.75,39.86,39.74,39.85,117200.0,39.75,39.86,39.74,39.85,117200.0
2014-02-21 09:30:00,39.83,39.83,39.79,39.8,7200.0,39.83,39.83,39.79,39.8,7200.0
2014-02-21 09:35:00,39.82,39.83,39.76,39.76,4800.0,39.82,39.83,39.76,39.76,4800.0
2014-02-21 09:40:00,39.77,39.82,39.76,39.81,11400.0,39.77,39.82,39.76,39.81,11400.0
2014-02-21 09:45:00,39.81,39.82,39.79,39.81,26000.0,39.81,39.82,39.79,39.81,26000.0
2014-02-21 09:50:00,39.82,39.84,39.8,39.84,14800.0,39.82,39.84,39.8,39.84,14800.0
2014-02-21 09:55:00,39.84,39.98,39.83,39.98,32200.0,39.84,39.98,39.83,39.98,32200.0
2014-02-21 10:00:00,39.99,40.02,39.92,40.01,18200.0,39.99,40.02,39.92,40.01,18200.0
2014-02-21 10:05:00,40.01,40.04,40.01,40.03,8700.0,40.01,40.04,40.01,40.03,8700.0
2014-02-21 10:10:00,40.04,40.07,40.04,40.07,5100.0,40.04,40.07,40.04,40.07,5100.0
2014-02-21 10:15:00,40.07,40.08,40.06,40.07,7900.0,40.07,40.08,40.06,40.07,7900.0
2014-02-21 10:20:00,40.06,40.06,40.01,40.02,8200.0,40.06,40.06,40.01,40.02,8200.0
2014-02-21 10:25:00,40.02,40.05,39.99,39.99,10700.0,40.02,40.05,39.99,39.99,10700.0
2014-02-21 10:30:00,40.0,40.03,39.98,39.99,9200.0,40.0,40.03,39.98,39.99,9200.0
2014-02-21 10:35:00,39.99,40.02,39.98,40.02,4600.0,39.99,40.02,39.98,40.02,4600.0
2014-02-21 10:40:00,40.02,40.05,40.0,40.0,14500.0,40.02,40.05,40.0,40.0,14500.0
2014-02-21 10:45:00,39.99,40.03,39.99,40.02,3200.0,39.99,40.03,39.99,40.02,3200.0
2014-02-21 10:50:00,40.03,40.04,40.01,40.02,10700.0,40.03,40.04,40.01,40.02,10700.0
2014-02-21 10:55:00,40.02,40.03,40.01,40.02,10900.0,40.02,40.03,40.01,40.02,10900.0
2014-02-21 11:00:00,40.03,40.03,40.01,40.02,12500.0,40.03,40.03,40.01,40.02,12500.0
2014-02-21 11:05:00,40.01,40.05,40.01,40.04,6600.0,40.01,40.05,40.01,40.04,6600.0
2014-02-21 11:10:00,40.05,40.05,40.03,40.05,11800.0,40.05,40.05,40.03,40.05,11800.0
2014-02-21 11:15:00,40.04,40.05,40.02,40.05,5100.0,40.04,40.05,40.02,40.05,5100.0
2014-02-21 11:20:00,40.05,40.09,40.04,40.08,3500.0,40.05,40.09,40.04,40.08,3500.0
2014-02-21 11:25:00,40.09,40.09,40.06,40.09,14600.0,40.09,40.09,40.06,40.09,14600.0
2014-02-21 11:30:00,40.09,40.13,40.08,40.13,10000.0,40.09,40.13,40.08,40.13,10000.0
2014-02-21 11:35:00,40.13,40.15,40.13,40.14,45300.0,40.13,40.15,40.13,40.14,45300.0
2014-02-21 11:40:00,40.14,40.15,40.12,40.14,4700.0,40.14,40.15,40.12,40.14,4700.0
2014-02-21 11:45:00,40.14,40.18,40.13,40.18,15100.0,40.14,40.18,40.13,40.18,15100.0
2014-02-21 11:50:00,40.17,40.21,40.17,40.18,6900.0,40.17,40.21,40.17,40.18,6900.0
2014-02-21 11:55:00,40.19,40.2,40.18,40.18,8900.0,40.19,40.2,40.18,40.18,8900.0
2014-02-21 12:00:00,40.18,40.2,40.18,40.2,4400.0,40.18,40.2,40.18,40.2,4400.0
2014-02-21 12:05:00,40.2,40.2,40.19,40.2,4400.0,40.2,40.2,40.19,40.2,4400.0
2014-02-21 12:10:00,40.2,40.24,40.2,40.23,8200.0,40.2,40.24,40.2,40.23,8200.0
2014-02-21 12:15:00,40.24,40.26,40.24,40.25,5400.0,40.24,40.26,40.24,40.25,5400.0
2014-02-21 12:20:00,40.26,40.28,40.25,40.27,10400.0,40.26,40.28,40.25,40.27,10400.0
2014-02-21 12:25:00,40.28,40.29,40.27,40.29,2100.0,40.28,40.29,40.27,40.29,2100.0
2014-02-21 12:30:00,40.29,40.31,40.26,40.27,12500.0,40.29,40.31,40.26,40.27,12500.0
2014-02-21 12:35:00,40.27,40.27,40.26,40.27,1300.0,40.27,40.27,40.26,40.27,1300.0
2014-02-21 12:40:00,40.27,40.29,40.26,40.29,3800.0,40.27,40.29,40.26,40.29,3800.0
2014-02-21 12:45:00,40.3,40.31,40.28,40.29,5000.0,40.3,40.31,40.28,40.29,5000.0
2014-02-21 12:50:00,40.29,40.32,40.29,40.32,2600.0,40.29,40.32,40.29,40.32,2600.0
2014-02-21 12:55:00,40.33,40.36,40.33,40.35,2500.0,40.33,40.36,40.33,40.35,2500.0
2014-02-21 13:00:00,40.36,40.36,40.34,40.34,6500.0,40.36,40.36,40.34,40.34,6500.0
2014-02-21 13:05:00,40.34,40.37,40.33,40.34,11400.0,40.34,40.37,40.33,40.34,11400.0
2014-02-21 13:10:00,40.35,40.36,40.33,40.35,5400.0,40.35,40.36,40.33,40.35,5400.0
2014-02-21 13:15:00,40.35,40.36,40.34,40.36,3600.0,40.35,40.36,40.34,40.36,3600.0
2014-02-21 13:20:00,40.36,40.36,40.35,40.36,2100.0,40.36,40.36,40.35,40.36,2100.0
2014-02-21 13:25:00,40.36,40.37,40.34,40.35,21500.0,40.36,40.37,40.34,40.35,21500.0
2014-02-21 13:30:00,40.35,40.36,40.35,40.36,6100.0,40.35,40.36,40.35,40.36,6100.0
2014-02-21 13:35:00,40.35,40.36,40.33,40.35,28300.0,40.35,40.36,40.33,40.35,28300.0
2014-02-21 13:40:00,40.34,40.36,40.33,40.36,7600.0,40.34,40.36,40.33,40.36,7600.0
2014-02-21 13:45:00,40.36,40.37,40.35,40.36,15600.0,40.36,40.37,40.35,40.36,15600.0
2014-02-21 13:50:00,40.36,40.36,40.33,40.34,3500.0,40.36,40.36,40.33,40.34,3500.0
2014-02-21 13:55:00,40.33,40.36,40.33,40.35,3500.0,40.33,40.36,40.33,40.35,3500.0
2014-02-21 14:00:00,40.35,40.36,40.34,40.35,6300.0,40.35,40.36,40.34,40.35,6300.0
2014-02-21 14:05:00,40.35,40.37,40.34,40.37,3500.0,40.35,40.37,40.34,40.37,3500.0
2014-02-21 14:10:00,40.37,40.38,40.36,40.36,8900.0,40.37,40.38,40.36,40.36,8900.0
2014-02-21 14:15:00,40.36,40.38,40.35,40.37,4700.0,40.36,40.38,40.35,40.37,4700.0
2014-02-21 14:20:00,40.37,40.4,40.37,40.4,5800.0,40.37,40.4,40.37,40.4,5800.0
2014-02-21 14:25:00,40.39,40.41,40.39,40.4,5900.0,40.39,40.41,40.39,40.4,5900.0
2014-02-21 14:30:00,40.39,40.39,40.29,40.3,32300.0,40.39,40.39,40.29,40.3,32300.0
2014-02-21 14:35:00,40.3,40.3,40.28,40.28,3800.0,40.3,40.3,40.28,40.28,3800.0
2014-02-21 14:40:00,40.27,40.31,40.27,40.31,3400.0,40.27,40.31,40.27,40.31,3400.0
2014-02-21 14:45:00,40.3,40.32,40.3,40.32,9100.0,40.3,40.32,40.3,40.32,9100.0
2014-02-21 14:50:00,40.32,40.34,40.31,40.34,3400.0,40.32,40.34,40.31,40.34,3400.0
2014-02-21 14:55:00,40.33,40.38,40.33,40.37,11300.0,40.33,40.38,40.33,40.37,11300.0
2014-02-21 15:00:00,40.36,40.37,40.36,40.36,1600.0,40.36,40.37,40.36,40.36,1600.0
2014-02-21 15:05:00,40.37,40.43,40.37,40.43,10300.0,40.37,40.43,40.37,40.43,10300.0
2014-02-21 15:10:00,40.43,40.43,40.39,40.39,8400.0,40.43,40.43,40.39,40.39,8400.0
2014-02-21 15:15:00,40.39,40.47,40.39,40.45,11200.0,40.39,40.47,40.39,40.45,11200.0
2014-02-21 15:20:00,40.46,40.49,40.46,40.48,14600.0,40.46,40.49,40.46,40.48,14600.0
2014-02-21 15:25:00,40.47,40.54,40.47,40.52,13900.0,40.47,40.54,40.47,40.52,13900.0
2014-02-21 15:30:00,40.52,40.53,40.45,40.45,18800.0,40.52,40.53,40.45,40.45,18800.0
2014-02-21 15:35:00,40.45,40.46,40.38,40.38,16100.0,40.45,40.46,40.38,40.38,16100.0
2014-02-21 15:40:00,40.38,40.39,40.37,40.37,17000.0,40.38,40.39,40.37,40.37,17000.0
2014-02-21 15:45:00,40.37,40.38,40.37,40.38,17600.0,40.37,40.38,40.37,40.38,17600.0
2014-02-21 15:50:00,40.38,40.47,40.38,40.44,63500.0,40.38,40.47,40.38,40.44,63500.0
2014-02-21 15:55:00,40.44,40.44,40.36,40.4,51400.0,40.44,40.44,40.36,40.4,51400.0
2014-02-24 09:30:00,40.41,40.41,40.14,40.35,19300.0,40.41,40.41,40.14,40.35,19300.0
2014-02-24 09:35:00,40.3,40.34,40.27,40.32,53200.0,40.3,40.34,40.27,40.32,53200.0
2014-02-24 09:40:00,40.32,40.51,40.3,40.51,6000.0,40.32,40.51,40.3,40.51,6000.0
2014-02-24 09:45:00,40.48,40.61,40.48,40.61,3500.0,40.48,40.61,40.48,40.61,3500.0
2014-02-24 09:50:00,40.6,40.61,40.5,40.55,22900.0,40.6,40.61,40.5,40.55,22900.0
2014-02-24 09:55:00,40.57,40.57,40.49,40.53,8100.0,40.57,40.57,40.49,40.53,8100.0
2014-02-24 10:00:00,40.53,40.55,40.49,40.52,13600.0,40.53,40.55,40.49,40.52,13600.0
2014-02-24 10:05:00,40.51,40.55,40.44,40.44,7400.0,40.51,40.55,40.44,40.44,7400.0
2014-02-24 10:10:00,40.44,40.47,40.43,40.46,9800.0,40.44,40.47,40.43,40.46,9800.0
2014-02-24 10:15:00,40.46,40.47,40.43,40.43,13800.0,40.46,40.47,40.43,40.43,13800.0
2014-02-24 10:20:00,40.45,40.48,40.44,40.46,17100.0,40.45,40.48,40.44,40.46,17100.0
2014-02-24 10:25:00,40.46,40.47,40.41,40.42,21000.0,40.46,40.47,40.41,40.42,21000.0
2014-02-24 10:30:00,40.42,40.47,40.42,40.45,20300.0,40.42,40.47,40.42,40.45,20300.0
2014-02-24 10:35:00,40.45,40.46,40.42,40.42,17100.0,40.45,40.46,40.42,40.42,17100.0
2014-02-24 10:40:00,40.44,40.44,40.41,40.44,6700.0,40.44,40.44,40.41,40.44,6700.0
2014-02-24 10:45:00,40.45,40.45,40.42,40.42,12200.0,40.45,40.45,40.42,40.42,12200.0
2014-02-24 10:50:00,40.42,40.47,40.42,40.46,6400.0,40.42,40.47,40.42,40.46,6400.0
2014-02-24 10:55:00,40.45,40.45,40.39,40.39,14600.0,40.45,40.45,40.39,40.39,14600.0
2014-02-24 11:00:00,40.4,40.4,40.35,40.35,12600.0,40.4,40.4,40.35,40.35,12600.0
2014-02-24 11:05:00,40.37,40.39,40.37,40.37,9000.0,40.37,40.39,40.37,40.37,9000.0
2014-02-24 11:10:00,40.37,40.38,40.35,40.35,8700.0,40.37,40.38,40.35,40.35,8700.0
2014-02-24 11:15:00,40.35,40.35,40.28,40.29,84300.0,40.35,40.35,40.28,40.29,84300.0
2014-02-24 11:20:00,40.29,40.3,40.29,40.3,4700.0,40.29,40.3,40.29,40.3,4700.0
2014-02-24 11:25:00,40.3,40.33,40.3,40.33,7800.0,40.3,40.33,40.3,40.33,7800.0
2014-02-24 11:30:00,40.33,40.35,40.32,40.34,4700.0,40.33,40.35,40.32,40.34,4700.0
2014-02-24 11:35:00,40.35,40.4,40.35,40.39,4800.0,40.35,40.4,40.35,40.39,4800.0
2014-02-24 11:40:00,40.37,40.42,40.36,40.37,7000.0,40.37,40.42,40.36,40.37,7000.0
2014-02-24 11:45:00,40.36,40.39,40.36,40.38,3600.0,40.36,40.39,40.36,40.38,3600.0
2014-02-24 11:50:00,40.38,40.39,40.38,40.38,5800.0,40.38,40.39,40.38,40.38,5800.0
2014-02-24 11:55:00,40.38,40.4,40.37,40.4,4300.0,40.38,40.4,40.37,40.4,4300.0
2014-02-24 12:00:00,40.41,40.42,40.39,40.4,5200.0,40.41,40.42,40.39,40.4,5200.0
2014-02-24 12:05:00,40.4,40.44,40.4,40.44,11500.0,40.4,40.44,40.4,40.44,11500.0
2014-02-24 12:10:00,40.44,40.47,40.43,40.43,13600.0,40.44,40.47,40.43,40.43,13600.0
2014-02-24 12:15:00,40.43,40.47,40.43,40.47,30100.0,40.43,40.47,40.43,40.47,30100.0
2014-02-24 12:20:00,40.47,40.48,40.45,40.48,31100.0,40.47,40.48,40.45,40.48,31100.0
2014-02-24 12:25:00,40.48,40.48,40.47,40.48,600.0,40.48,40.48,40.47,40.48,600.0
2014-02-24 12:30:00,40.47,40.49,40.46,40.48,5900.0,40.47,40.49,40.46,40.48,5900.0
2014-02-24 12:35:00,40.48,40.48,40.44,40.44,4300.0,40.48,40.48,40.44,40.44,4300.0
2014-02-24 12:40:00,40.44,40.45,40.43,40.43,4800.0,40.44,40.45,40.43,40.43,4800.0
2014-02-24 12:45:00,40.44,40.46,40.43,40.45,8100.0,40.44,40.46,40.43,40.45,8100.0
2014-02-24 12:50:00,40.45,40.45,40.44,40.45,1800.0,40.45,40.45,40.44,40.45,1800.0
2014-02-24 12:55:00,40.44,40.45,40.44,40.44,1200.0,40.44,40.45,40.44,40.44,1200.0
2014-02-24 13:00:00,40.44,40.45,40.44,40.44,5000.0,40.44,40.45,40.44,40.44,5000.0
2014-02-24 13:05:00,40.45,40.45,40.43,40.43,3300.0,40.45,40.45,40.43,40.43,3300.0
2014-02-24 13:10:00,40.42,40.42,40.38,40.38,2500.0,40.42,40.42,40.38,40.38,2500.0
2014-02-24 13:15:00,40.39,40.39,40.39,40.39,3800.0,40.39,40.39,40.39,40.39,3800.0
2014-02-24 13:20:00,40.39,40.41,40.39,40.41,47900.0,40.39,40.41,40.39,40.41,47900.0
2014-02-24 13:25:00,40.41,40.43,40.41,40.42,4500.0,40.41,40.43,40.41,40.42,4500.0
2014-02-24 13:30:00,40.42,40.45,40.42,40.44,3000.0,40.42,40.45,40.42,40.44,3000.0
2014-02-24 13:35:00,40.45,40.45,40.41,40.41,3900.0,40.45,40.45,40.41,40.41,3900.0
2014-02-24 13:40:00,40.41,40.41,40.38,40.39,5600.0,40.41,40.41,40.38,40.39,5600.0
2014-02-24 13:45:00,40.39,40.4,40.38,40.38,4300.0,40.39,40.4,40.38,40.38,4300.0
2014-02-24 13:50:00,40.38,40.38,40.37,40.37,3500.0,40.38,40.38,40.37,40.37,3500.0
2014-02-24 13:55:00,40.38,40.41,40.37,40.38,22800.0,40.38,40.41,40.37,40.38,22800.0
2014-02-24 14:00:00,40.38,40.43,40.38,40.42,8100.0,40.38,40.43,40.38,40.42,8100.0
2014-02-24 14:05:00,40.43,40.43,40.42,40.42,2500.0,40.43,40.43,40.42,40.42,2500.0
2014-02-24 14:10:00,40.43,40.45,40.42,40.45,46600.0,40.43,40.45,40.42,40.45,46600.0
2014-02-24 14:15:00,40.45,40.45,40.44,40.44,4900.0,40.45,40.45,40.44,40.44,4900.0
2014-02-24 14:20:00,40.44,40.45,40.44,40.45,2900.0,40.44,40.45,40.44,40.45,2900.0
2014-02-24 14:25:00,40.45,40.45,40.43,40.44,3700.0,40.45,40.45,40.43,40.44,3700.0
2014-02-24 14:30:00,40.44,40.45,40.43,40.45,5300.0,40.44,40.45,40.43,40.45,5300.0
2014-02-24 14:35:00,40.44,40.44,40.41,40.42,9100.0,40.44,40.44,40.41,40.42,9100.0
2014-02-24 14:40:00,40.41,40.41,40.39,40.4,6300.0,40.41,40.41,40.39,40.4,6300.0
2014-02-24 14:45:00,40.4,40.41,40.39,40.4,22400.0,40.4,40.41,40.39,40.4,22400.0
2014-02-24 14:50:00,40.4,40.43,40.4,40.41,35300.0,40.4,40.43,40.4,40.41,35300.0
2014-02-24 14:55:00,40.4,40.41,40.38,40.39,49400.0,40.4,40.41,40.38,40.39,49400.0
2014-02-24 15:00:00,40.38,40.38,40.32,40.32,10200.0,40.38,40.38,40.32,40.32,10200.0
2014-02-24 15:05:00,40.33,40.33,40.32,40.33,3800.0,40.33,40.33,40.32,40.33,3800.0
2014-02-24 15:10:00,40.33,40.34,40.32,40.33,7400.0,40.33,40.34,40.32,40.33,7400.0
2014-02-24 15:15:00,40.33,40.37,40.33,40.35,11300.0,40.33,40.37,40.33,40.35,11300.0
2014-02-24 15:20:00,40.36,40.38,40.36,40.37,4800.0,40.36,40.38,40.36,40.37,4800.0
2014-02-24 15:25:00,40.37,40.37,40.3,40.3,8400.0,40.37,40.37,40.3,40.3,8400.0
2014-02-24 15:30:00,40.29,40.32,40.29,40.31,7200.0,40.29,40.32,40.29,40.31,7200.0
2014-02-24 15:35:00,40.32,40.33,40.32,40.32,8400.0,40.32,40.33,40.32,40.32,8400.0
2014-02-24 15:40:00,40.32,40.34,40.31,40.31,48900.0,40.32,40.34,40.31,40.31,48900.0
2014-02-24 15:45:00,40.31,40.31,40.25,40.26,29800.0,40.31,40.31,40.25,40.26,29800.0
2014-02-24 15:50:00,40.26,40.28,40.21,40.22,33800.0,40.26,40.28,40.21,40.22,33800.0
2014-02-24 15:55:00,40.22,40.29,40.22,40.27,57300.0,40.22,40.29,40.22,40.27,57300.0
2014-02-25 09:30:00,40.22,40.4,40.1,40.27,7900.0,40.22,40.4,40.1,40.27,7900.0
2014-02-25 09:35:00,40.19,40.2,40.07,40.07,2200.0,40.19,40.2,40.07,40.07,2200.0
2014-02-25 09:40:00,40.05,40.08,40.03,40.06,29300.0,40.05,40.08,40.03,40.06,29300.0
2014-02-25 09:45:00,40.06,40.12,40.03,40.03,18100.0,40.06,40.12,40.03,40.03,18100.0
2014-02-25 09:50:00,40.04,40.06,40.01,40.03,23600.0,40.04,40.06,40.01,40.03,23600.0
2014-02-25 09:55:00,39.99,40.0,39.94,39.96,6600.0,39.99,40.0,39.94,39.96,6600.0
2014-02-25 10:00:00,39.96,39.96,39.92,39.92,2600.0,39.96,39.96,39.92,39.92,2600.0
2014-02-25 10:05:00,39.93,40.0,39.93,39.98,6900.0,39.93,40.0,39.93,39.98,6900.0
2014-02-25 10:10:00,39.96,39.97,39.9,39.91,6400.0,39.96,39.97,39.9,39.91,6400.0
2014-02-25 10:15:00,39.9,39.95,39.9,39.92,12200.0,39.9,39.95,39.9,39.92,12200.0
2014-02-25 10:20:00,39.92,39.98,39.92,39.93,3900.0,39.92,39.98,39.92,39.93,3900.0
2014-02-25 10:25:00,39.92,39.94,39.87,39.89,12300.0,39.92,39.94,39.87,39.89,12300.0
2014-02-25 10:30:00,39.89,39.91,39.85,39.86,14000.0,39.89,39.91,39.85,39.86,14000.0
2014-02-25 10:35:00,39.86,39.91,39.86,39.9,30900.0,39.86,39.91,39.86,39.9,30900.0
2014-02-25 10:40:00,39.91,39.91,39.85,39.9,10400.0,39.91,39.91,39.85,39.9,10400.0
2014-02-25 10:45:00,39.92,39.94,39.92,39.94,2200.0,39.92,39.94,39.92,39.94,2200.0
2014-02-25 10:50:00,39.93,39.94,39.93,39.94,2800.0,39.93,39.94,39.93,39.94,2800.0
2014-02-25 10:55:00,39.94,39.95,39.91,39.92,3000.0,39.94,39.95,39.91,39.92,3000.0
2014-02-25 11:00:00,39.92,39.93,39.91,39.92,4600.0,39.92,39.93,39.91,39.92,4600.0
2014-02-25 11:05:00,39.91,39.91,39.9,39.91,3000.0,39.91,39.91,39.9,39.91,3000.0
2014-02-25 11:10:00,39.91,39.97,39.91,39.97,6800.0,39.91,39.97,39.91,39.97,6800.0
2014-02-25 11:15:00,39.99,40.05,39.99,40.05,3500.0,39.99,40.05,39.99,40.05,3500.0
2014-02-25 11:20:00,40.05,40.07,40.05,40.05,4800.0,40.05,40.07,40.05,40.05,4800.0
2014-02-25 11:25:00,40.05,40.09,40.05,40.07,1900.0,40.05,40.09,40.05,40.07,1900.0
2014-02-25 11:30:00,40.07,40.07,40.03,40.03,2200.0,40.07,40.07,40.03,40.03,2200.0
2014-02-25 11:35:00,40.04,40.06,39.99,40.0,16500.0,40.04,40.06,39.99,40.0,16500.0
2014-02-25 11:40:00,40.0,40.0,39.94,39.95,6500.0,40.0,40.0,39.94,39.95,6500.0
2014-02-25 11:45:00,39.94,39.99,39.94,39.99,4400.0,39.94,39.99,39.94,39.99,4400.0
2014-02-25 11:50:00,39.99,39.99,39.92,39.93,5000.0,39.99,39.99,39.92,39.93,5000.0
2014-02-25 11:55:00,39.94,39.96,39.93,39.96,4400.0,39.94,39.96,39.93,39.96,4400.0
2014-02-25 12:00:00,39.95,39.96,39.93,39.93,4900.0,39.95,39.96,39.93,39.93,4900.0
2014-02-25 12:05:00,39.92,39.93,39.91,39.93,3600.0,39.92,39.93,39.91,39.93,3600.0
2014-02-25 12:10:00,39.95,39.95,39.93,39.93,4300.0,39.95,39.95,39.93,39.93,4300.0
2014-02-25 12:15:00,39.94,39.96,39.94,39.95,2300.0,39.94,39.96,39.94,39.95,2300.0
2014-02-25 12:20:00,39.94,39.94,39.92,39.94,3700.0,39.94,39.94,39.92,39.94,3700.0
2014-02-25 12:25:00,39.94,39.96,39.94,39.95,1500.0,39.94,39.96,39.94,39.95,1500.0
2014-02-25 12:30:00,39.95,39.97,39.95,39.97,800.0,39.95,39.97,39.95,39.97,800.0
2014-02-25 12:35:00,39.96,39.97,39.96,39.96,800.0,39.96,39.97,39.96,39.96,800.0
2014-02-25 12:40:00,39.94,39.95,39.92,39.92,13800.0,39.94,39.95,39.92,39.92,13800.0
2014-02-25 12:45:00,39.93,39.98,39.93,39.98,10600.0,39.93,39.98,39.93,39.98,10600.0
2014-02-25 12:50:00,39.98,39.99,39.93,39.94,9900.0,39.98,39.99,39.93,39.94,9900.0
2014-02-25 12:55:00,39.94,39.95,39.93,39.94,6600.0,39.94,39.95,39.93,39.94,6600.0
2014-02-25 13:00:00,39.94,39.94,39.91,39.94,3700.0,39.94,39.94,39.91,39.94,3700.0
2014-02-25 13:05:00,39.94,39.99,39.94,39.99,1600.0,39.94,39.99,39.94,39.99,1600.0
2014-02-25 13:10:00,39.98,39.98,39.95,39.96,4400.0,39.98,39.98,39.95,39.96,4400.0
2014-02-25 13:15:00,39.96,39.99,39.96,39.98,800.0,39.96,39.99,39.96,39.98,800.0
2014-02-25 13:20:00,39.97,39.98,39.96,39.97,2500.0,39.97,39.98,39.96,39.97,2500.0
2014-02-25 13:25:00,39.99,39.99,39.98,39.98,2700.0,39.99,39.99,39.98,39.98,2700.0
2014-02-25 13:30:00,39.98,40.01,39.98,40.01,2100.0,39.98,40.01,39.98,40.01,2100.0
2014-02-25 13:35:00,39.99,40.0,39.95,39.95,2100.0,39.99,40.0,39.95,39.95,2100.0
2014-02-25 13:40:00,39.95,39.96,39.93,39.94,7000.0,39.95,39.96,39.93,39.94,7000.0
2014-02-25 13:45:00,39.97,39.98,39.94,39.94,3900.0,39.97,39.98,39.94,39.94,3900.0
2014-02-25 13:50:00,39.94,39.98,39.94,39.97,1700.0,39.94,39.98,39.94,39.97,1700.0
2014-02-25 13:55:00,39.97,39.99,39.97,39.97,1600.0,39.97,39.99,39.97,39.97,1600.0
2014-02-25 14:00:00,39.97,39.99,39.93,39.93,5900.0,39.97,39.99,39.93,39.93,5900.0
2014-02-25 14:05:00,39.93,39.98,39.91,39.98,3900.0,39.93,39.98,39.91,39.98,3900.0
2014-02-25 14:10:00,39.97,39.98,39.95,39.98,2600.0,39.97,39.98,39.95,39.98,2600.0
2014-02-25 14:15:00,39.99,40.0,39.96,39.98,2900.0,39.99,40.0,39.96,39.98,2900.0
2014-02-25 14:20:00,39.96,39.99,39.95,39.97,4400.0,39.96,39.99,39.95,39.97,4400.0
2014-02-25 14:25:00,39.97,40.0,39.97,40.0,1500.0,39.97,40.0,39.97,40.0,1500.0
2014-02-25 14:30:00,40.0,40.0,39.97,39.98,1800.0,40.0,40.0,39.97,39.98,1800.0
2014-02-25 14:35:00,39.99,39.99,39.97,39.97,2900.0,39.99,39.99,39.97,39.97,2900.0
2014-02-25 14:40:00,39.96,40.0,39.96,39.97,2900.0,39.96,40.0,39.96,39.97,2900.0
2014-02-25 14:45:00,39.96,39.97,39.95,39.97,2500.0,39.96,39.97,39.95,39.97,2500.0
2014-02-25 14:50:00,39.98,39.98,39.92,39.93,6600.0,39.98,39.98,39.92,39.93,6600.0
2014-02-25 14:55:00,39.93,39.96,39.93,39.96,900.0,39.93,39.96,39.93,39.96,900.0
2014-02-25 15:00:00,39.96,39.97,39.94,39.95,3100.0,39.96,39.97,39.94,39.95,3100.0
2014-02-25 15:05:00,39.96,39.97,39.94,39.97,4600.0,39.96,39.97,39.94,39.97,4600.0
2014-02-25 15:10:00,39.97,39.97,39.94,39.95,7000.0,39.97,39.97,39.94,39.95,7000.0
2014-02-25 15:15:00,39.93,39.94,39.91,39.93,4900.0,39.93,39.94,39.91,39.93,4900.0
2014-02-25 15:20:00,39.93,39.93,39.91,39.92,4500.0,39.93,39.93,39.91,39.92,4500.0
2014-02-25 15:25:00,39.92,39.93,39.9,39.91,28500.0,39.92,39.93,39.9,39.91,28500.0
2014-02-25 15:30:00,39.91,39.92,39.89,39.91,20700.0,39.91,39.92,39.89,39.91,20700.0
2014-02-25 15:35:00,39.91,39.93,39.9,39.92,9900.0,39.91,39.93,39.9,39.92,9900.0
2014-02-25 15:40:00,39.93,39.94,39.87,39.87,36500.0,39.93,39.94,39.87,39.87,36500.0
2014-02-25 15:45:00,39.87,39.91,39.86,39.9,41900.0,39.87,39.91,39.86,39.9,41900.0
2014-02-25 15:50:00,39.9,39.9,39.89,39.9,38300.0,39.9,39.9,39.89,39.9,38300.0
2014-02-25 15:55:00,39.89,39.98,39.89,39.98,46900.0,39.89,39.98,39.89,39.98,46900.0
2014-02-26 09:30:00,40.02,40.15,39.62,40.15,5200.0,40.02,40.15,39.62,40.15,5200.0
2014-02-26 09:35:00,40.13,40.2,40.13,40.15,500.0,40.13,40.2,40.13,40.15,500.0
2014-02-26 09:40:00,40.19,40.21,40.1,40.1,2400.0,40.19,40.21,40.1,40.1,2400.0
2014-02-26 09:45:00,40.11,40.12,40.03,40.05,3000.0,40.11,40.12,40.03,40.05,3000.0
2014-02-26 09:50:00,40.03,40.07,40.02,40.02,3600.0,40.03,40.07,40.02,40.02,3600.0
2014-02-26 09:55:00,40.02,40.08,40.02,40.08,5600.0,40.02,40.08,40.02,40.08,5600.0
2014-02-26 10:00:00,40.09,40.13,40.07,40.11,35900.0,40.09,40.13,40.07,40.11,35900.0
2014-02-26 10:05:00,40.09,40.14,40.01,40.08,15400.0,40.09,40.14,40.01,40.08,15400.0
2014-02-26 10:10:00,40.1,40.18,40.07,40.18,86900.0,40.1,40.18,40.07,40.18,86900.0
2014-02-26 10:15:00,40.17,40.23,40.16,40.17,4900.0,40.17,40.23,40.16,40.17,4900.0
2014-02-26 10:20:00,40.17,40.25,40.17,40.23,32100.0,40.17,40.25,40.17,40.23,32100.0
2014-02-26 10:25:00,40.22,40.28,40.22,40.27,3500.0,40.22,40.28,40.22,40.27,3500.0
2014-02-26 10:30:00,40.29,40.35,40.24,40.24,4500.0,40.29,40.35,40.24,40.24,4500.0
2014-02-26 10:35:00,40.27,40.3,40.23,40.28,4800.0,40.27,40.3,40.23,40.28,4800.0
2014-02-26 10:40:00,40.27,40.28,40.24,40.25,11400.0,40.27,40.28,40.24,40.25,11400.0
2014-02-26 10:45:00,40.26,40.27,40.23,40.23,4300.0,40.26,40.27,40.23,40.23,4300.0
2014-02-26 10:50:00,40.25,40.27,40.23,40.23,4500.0,40.25,40.27,40.23,40.23,4500.0
2014-02-26 10:55:00,40.25,40.25,40.15,40.16,3600.0,40.25,40.25,40.15,40.16,3600.0
2014-02-26 11:00:00,40.16,40.18,40.14,40.17,71400.0,40.16,40.18,40.14,40.17,71400.0
2014-02-26 11:05:00,40.14,40.19,40.14,40.19,1500.0,40.14,40.19,40.14,40.19,1500.0
2014-02-26 11:10:00,40.19,40.23,40.19,40.19,3200.0,40.19,40.23,40.19,40.19,3200.0
2014-02-26 11:15:00,40.2,40.24,40.18,40.23,2500.0,40.2,40.24,40.18,40.23,2500.0
2014-02-26 11:20:00,40.25,40.25,40.23,40.24,2300.0,40.25,40.25,40.23,40.24,2300.0
2014-02-26 11:25:00,40.25,40.25,40.22,40.22,14400.0,40.25,40.25,40.22,40.22,14400.0
2014-02-26 11:30:00,40.23,40.23,40.17,40.17,6900.0,40.23,40.23,40.17,40.17,6900.0
2014-02-26 11:35:00,40.17,40.2,40.17,40.2,2300.0,40.17,40.2,40.17,40.2,2300.0
2014-02-26 11:40:00,40.2,40.24,40.2,40.2,4500.0,40.2,40.24,40.2,40.2,4500.0
2014-02-26 11:45:00,40.21,40.21,40.11,40.12,7200.0,40.21,40.21,40.11,40.12,7200.0
2014-02-26 11:50:00,40.13,40.15,40.08,40.09,4900.0,40.13,40.15,40.08,40.09,4900.0
2014-02-26 11:55:00,40.09,40.1,40.06,40.09,9100.0,40.09,40.1,40.06,40.09,9100.0
2014-02-26 12:00:00,40.09,40.09,40.04,40.05,8100.0,40.09,40.09,40.04,40.05,8100.0
2014-02-26 12:05:00,40.05,40.06,40.03,40.06,3200.0,40.05,40.06,40.03,40.06,3200.0
2014-02-26 12:10:00,40.07,40.1,40.07,40.08,4000.0,40.07,40.1,40.07,40.08,4000.0
2014-02-26 12:15:00,40.07,40.08,40.05,40.08,2100.0,40.07,40.08,40.05,40.08,2100.0
2014-02-26 12:20:00,40.07,40.08,40.06,40.07,1600.0,40.07,40.08,40.06,40.07,1600.0
2014-02-26 12:25:00,40.09,40.11,40.09,40.11,1800.0,40.09,40.11,40.09,40.11,1800.0
2014-02-26 12:30:00,40.11,40.18,40.11,40.18,2000.0,40.11,40.18,40.11,40.18,2000.0
2014-02-26 12:35:00,40.17,40.2,40.16,40.16,4300.0,40.17,40.2,40.16,40.16,4300.0
2014-02-26 12:40:00,40.19,40.19,40.19,40.19,700.0,40.19,40.19,40.19,40.19,700.0
2014-02-26 12:45:00,40.2,40.21,40.2,40.2,2100.0,40.2,40.21,40.2,40.2,2100.0
2014-02-26 12:50:00,40.21,40.21,40.2,40.21,600.0,40.21,40.21,40.2,40.21,600.0
2014-02-26 12:55:00,40.22,40.22,40.21,40.21,300.0,40.22,40.22,40.21,40.21,300.0
2014-02-26 13:00:00,40.21,40.22,40.16,40.16,1800.0,40.21,40.22,40.16,40.16,1800.0
2014-02-26 13:05:00,40.15,40.19,40.15,40.17,3000.0,40.15,40.19,40.15,40.17,3000.0
2014-02-26 13:10:00,40.16,40.18,40.12,40.14,9900.0,40.16,40.18,40.12,40.14,9900.0
2014-02-26 13:15:00,40.13,40.13,40.11,40.12,1900.0,40.13,40.13,40.11,40.12,1900.0
2014-02-26 13:20:00,40.11,40.16,40.11,40.16,1500.0,40.11,40.16,40.11,40.16,1500.0
2014-02-26 13:25:00,40.17,40.17,40.14,40.17,800.0,40.17,40.17,40.14,40.17,800.0
2014-02-26 13:30:00,40.19,40.19,40.17,40.17,1500.0,40.19,40.19,40.17,40.17,1500.0
2014-02-26 13:35:00,40.18,40.2,40.18,40.18,4000.0,40.18,40.2,40.18,40.18,4000.0
2014-02-26 13:40:00,40.19,40.23,40.19,40.22,2600.0,40.19,40.23,40.19,40.22,2600.0
2014-02-26 13:45:00,40.22,40.23,40.21,40.21,2000.0,40.22,40.23,40.21,40.21,2000.0
2014-02-26 13:50:00,40.22,40.23,40.19,40.22,1600.0,40.22,40.23,40.19,40.22,1600.0
2014-02-26 13:55:00,40.22,40.23,40.19,40.19,4100.0,40.22,40.23,40.19,40.19,4100.0
2014-02-26 14:00:00,40.2,40.21,40.2,40.2,1300.0,40.2,40.21,40.2,40.2,1300.0
2014-02-26 14:05:00,40.19,40.21,40.16,40.18,2500.0,40.19,40.21,40.16,40.18,2500.0
2014-02-26 14:10:00,40.17,40.17,40.1,40.1,6600.0,40.17,40.17,40.1,40.1,6600.0
2014-02-26 14:15:00,40.09,40.12,40.05,40.05,4200.0,40.09,40.12,40.05,40.05,4200.0
2014-02-26 14:20:00,40.04,40.09,40.04,40.08,3000.0,40.04,40.09,40.04,40.08,3000.0
2014-02-26 14:25:00,40.07,40.07,40.02,40.02,4200.0,40.07,40.07,40.02,40.02,4200.0
2014-02-26 14:30:00,40.0,40.01,39.97,40.01,6700.0,40.0,40.01,39.97,40.01,6700.0
2014-02-26 14:35:00,40.01,40.02,40.0,40.01,6800.0,40.01,40.02,40.0,40.01,6800.0
2014-02-26 14:40:00,40.02,40.06,40.02,40.04,7500.0,40.02,40.06,40.02,40.04,7500.0
2014-02-26 14:45:00,40.03,40.07,40.02,40.05,3400.0,40.03,40.07,40.02,40.05,3400.0
2014-02-26 14:50:00,40.05,40.05,40.04,40.04,2000.0,40.05,40.05,40.04,40.04,2000.0
2014-02-26 14:55:00,40.05,40.06,40.04,40.06,10900.0,40.05,40.06,40.04,40.06,10900.0
2014-02-26 15:00:00,40.06,40.07,40.02,40.03,7900.0,40.06,40.07,40.02,40.03,7900.0
2014-02-26 15:05:00,40.04,40.05,40.04,40.05,6800.0,40.04,40.05,40.04,40.05,6800.0
2014-02-26 15:10:00,40.06,40.07,40.0,40.05,8900.0,40.06,40.07,40.0,40.05,8900.0
2014-02-26 15:15:00,40.05,40.08,40.05,40.06,4300.0,40.05,40.08,40.05,40.06,4300.0
2014-02-26 15:20:00,40.07,40.07,39.98,40.02,19800.0,40.07,40.07,39.98,40.02,19800.0
2014-02-26 15:25:00,40.03,40.07,40.02,40.07,6300.0,40.03,40.07,40.02,40.07,6300.0
2014-02-26 15:30:00,40.07,40.12,40.07,40.11,8100.0,40.07,40.12,40.07,40.11,8100.0
2014-02-26 15:35:00,40.11,40.12,40.08,40.11,10400.0,40.11,40.12,40.08,40.11,10400.0
2014-02-26 15:40:00,40.12,40.12,40.08,40.11,8200.0,40.12,40.12,40.08,40.11,8200.0
2014-02-26 15:45:00,40.1,40.1,39.99,40.0,30600.0,40.1,40.1,39.99,40.0,30600.0
2014-02-26 15:50:00,40.0,40.0,39.97,40.0,37200.0,40.0,40.0,39.97,40.0,37200.0
2014-02-26 15:55:00,40.0,40.0,39.94,39.95,82300.0,40.0,40.0,39.94,39.95,82300.0
2014-02-27 09:30:00,39.87,40.05,39.86,40.04,30600.0,39.87,40.05,39.86,40.04,30600.0
2014-02-27 09:35:00,40.06,40.06,39.99,39.99,9800.0,40.06,40.06,39.99,39.99,9800.0
2014-02-27 09:40:00,40.04,40.04,39.97,39.97,37600.0,40.04,40.04,39.97,39.97,37600.0
2014-02-27 09:45:00,39.99,40.01,39.96,39.96,18800.0,39.99,40.01,39.96,39.96,18800.0
2014-02-27 09:50:00,39.96,39.99,39.94,39.98,15000.0,39.96,39.99,39.94,39.98,15000.0
2014-02-27 09:55:00,39.99,40.01,39.95,39.99,13200.0,39.99,40.01,39.95,39.99,13200.0
2014-02-27 10:00:00,39.99,40.01,39.94,40.0,10600.0,39.99,40.01,39.94,40.0,10600.0
2014-02-27 10:05:00,39.99,39.99,39.94,39.94,7400.0,39.99,39.99,39.94,39.94,7400.0
2014-02-27 10:10:00,39.94,39.95,39.88,39.88,8300.0,39.94,39.95,39.88,39.88,8300.0
2014-02-27 10:15:00,39.86,39.92,39.85,39.9,14800.0,39.86,39.92,39.85,39.9,14800.0
2014-02-27 10:20:00,39.91,39.91,39.85,39.86,9700.0,39.91,39.91,39.85,39.86,9700.0
2014-02-27 10:25:00,39.88,39.88,39.86,39.86,5100.0,39.88,39.88,39.86,39.86,5100.0
2014-02-27 10:30:00,39.87,39.9,39.86,39.9,16300.0,39.87,39.9,39.86,39.9,16300.0
2014-02-27 10:35:00,39.9,39.9,39.87,39.87,29900.0,39.9,39.9,39.87,39.87,29900.0
2014-02-27 10:40:00,39.87,39.88,39.85,39.87,7900.0,39.87,39.88,39.85,39.87,7900.0
2014-02-27 10:45:00,39.87,39.88,39.85,39.85,10600.0,39.87,39.88,39.85,39.85,10600.0
2014-02-27 10:50:00,39.86,39.89,39.86,39.86,7700.0,39.86,39.89,39.86,39.86,7700.0
2014-02-27 10:55:00,39.87,39.91,39.86,39.91,8400.0,39.87,39.91,39.86,39.91,8400.0
2014-02-27 11:00:00,39.91,39.92,39.88,39.9,8600.0,39.91,39.92,39.88,39.9,8600.0
2014-02-27 11:05:00,39.9,39.91,39.88,39.91,7400.0,39.9,39.91,39.88,39.91,7400.0
2014-02-27 11:10:00,39.91,39.93,39.89,39.92,10300.0,39.91,39.93,39.89,39.92,10300.0
2014-02-27 11:15:00,39.93,39.95,39.93,39.94,6400.0,39.93,39.95,39.93,39.94,6400.0
2014-02-27 11:20:00,39.94,39.94,39.93,39.94,4900.0,39.94,39.94,39.93,39.94,4900.0
2014-02-27 11:25:00,39.94,39.99,39.94,39.99,5600.0,39.94,39.99,39.94,39.99,5600.0
2014-02-27 11:30:00,39.99,40.01,39.98,40.0,12000.0,39.99,40.01,39.98,40.0,12000.0
2014-02-27 11:35:00,39.99,40.01,39.98,40.0,7800.0,39.99,40.01,39.98,40.0,7800.0
2014-02-27 11:40:00,40.0,40.0,39.97,39.98,6000.0,40.0,40.0,39.97,39.98,6000.0
2014-02-27 11:45:00,39.98,39.98,39.96,39.97,2300.0,39.98,39.98,39.96,39.97,2300.0
2014-02-27 11:50:00,40.0,40.01,39.98,39.99,4700.0,40.0,40.01,39.98,39.99,4700.0
2014-02-27 11:55:00,39.99,40.01,39.99,39.99,4000.0,39.99,40.01,39.99,39.99,4000.0
2014-02-27 12:00:00,39.99,40.04,39.99,40.02,6300.0,39.99,40.04,39.99,40.02,6300.0
2014-02-27 12:05:00,40.03,40.03,39.97,39.97,5400.0,40.03,40.03,39.97,39.97,5400.0
2014-02-27 12:10:00,39.99,40.02,39.99,40.02,6900.0,39.99,40.02,39.99,40.02,6900.0
2014-02-27 12:15:00,40.02,40.05,40.02,40.05,2200.0,40.02,40.05,40.02,40.05,2200.0
2014-02-27 12:20:00,40.04,40.07,40.03,40.06,1400.0,40.04,40.07,40.03,40.06,1400.0
2014-02-27 12:25:00,40.07,40.07,40.05,40.06,3800.0,40.07,40.07,40.05,40.06,3800.0
2014-02-27 12:30:00,40.06,40.07,40.04,40.05,15900.0,40.06,40.07,40.04,40.05,15900.0
2014-02-27 12:35:00,40.04,40.05,40.03,40.05,6100.0,40.04,40.05,40.03,40.05,6100.0
2014-02-27 12:40:00,40.06,40.1,40.05,40.07,6300.0,40.06,40.1,40.05,40.07,6300.0
2014-02-27 12:45:00,40.06,40.06,40.04,40.04,7900.0,40.06,40.06,40.04,40.04,7900.0
2014-02-27 12:50:00,40.05,40.05,40.02,40.03,3800.0,40.05,40.05,40.02,40.03,3800.0
2014-02-27 12:55:00,40.03,40.04,40.03,40.04,1000.0,40.03,40.04,40.03,40.04,1000.0
2014-02-27 13:00:00,40.05,40.07,40.05,40.06,5400.0,40.05,40.07,40.05,40.06,5400.0
2014-02-27 13:05:00,40.07,40.07,40.04,40.05,3000.0,40.07,40.07,40.04,40.05,3000.0
2014-02-27 13:10:00,40.04,40.09,40.04,40.09,2600.0,40.04,40.09,40.04,40.09,2600.0
2014-02-27 13:15:00,40.1,40.1,40.09,40.1,4500.0,40.1,40.1,40.09,40.1,4500.0
2014-02-27 13:20:00,40.1,40.1,40.05,40.05,13800.0,40.1,40.1,40.05,40.05,13800.0
2014-02-27 13:25:00,40.05,40.09,40.05,40.09,3700.0,40.05,40.09,40.05,40.09,3700.0
2014-02-27 13:30:00,40.09,40.1,40.09,40.1,1900.0,40.09,40.1,40.09,40.1,1900.0
2014-02-27 13:35:00,40.1,40.12,40.07,40.07,20100.0,40.1,40.12,40.07,40.07,20100.0
2014-02-27 13:40:00,40.07,40.07,40.05,40.05,12700.0,40.07,40.07,40.05,40.05,12700.0
2014-02-27 13:45:00,40.05,40.07,40.05,40.06,5500.0,40.05,40.07,40.05,40.06,5500.0
2014-02-27 13:50:00,40.05,40.08,40.05,40.06,8500.0,40.05,40.08,40.05,40.06,8500.0
2014-02-27 13:55:00,40.05,40.05,40.04,40.04,2200.0,40.05,40.05,40.04,40.04,2200.0
2014-02-27 14:00:00,40.05,40.06,40.05,40.06,4400.0,40.05,40.06,40.05,40.06,4400.0
2014-02-27 14:05:00,40.05,40.06,40.04,40.04,6400.0,40.05,40.06,40.04,40.04,6400.0
2014-02-27 14:10:00,40.04,40.05,40.02,40.02,11500.0,40.04,40.05,40.02,40.02,11500.0
2014-02-27 14:15:00,40.01,40.01,39.99,40.0,11400.0,40.01,40.01,39.99,40.0,11400.0
2014-02-27 14:20:00,40.0,40.0,39.96,39.96,5600.0,40.0,40.0,39.96,39.96,5600.0
2014-02-27 14:25:00,39.96,39.97,39.92,39.93,9300.0,39.96,39.97,39.92,39.93,9300.0
2014-02-27 14:30:00,39.94,39.96,39.94,39.95,8900.0,39.94,39.96,39.94,39.95,8900.0
2014-02-27 14:35:00,39.96,39.96,39.94,39.94,8400.0,39.96,39.96,39.94,39.94,8400.0
2014-02-27 14:40:00,39.93,39.95,39.92,39.92,5900.0,39.93,39.95,39.92,39.92,5900.0
2014-02-27 14:45:00,39.92,39.93,39.91,39.93,9900.0,39.92,39.93,39.91,39.93,9900.0
2014-02-27 14:50:00,39.93,39.94,39.93,39.94,11100.0,39.93,39.94,39.93,39.94,11100.0
2014-02-27 14:55:00,39.95,39.99,39.95,39.99,6500.0,39.95,39.99,39.95,39.99,6500.0
2014-02-27 15:00:00,39.99,40.0,39.95,39.97,8300.0,39.99,40.0,39.95,39.97,8300.0
2014-02-27 15:05:00,39.97,40.01,39.97,40.0,8700.0,39.97,40.01,39.97,40.0,8700.0
2014-02-27 15:10:00,40.0,40.0,39.98,39.99,8200.0,40.0,40.0,39.98,39.99,8200.0
2014-02-27 15:15:00,40.0,40.0,39.99,39.99,6400.0,40.0,40.0,39.99,39.99,6400.0
2014-02-27 15:20:00,39.99,40.0,39.99,39.99,8900.0,39.99,40.0,39.99,39.99,8900.0
2014-02-27 15:25:00,39.99,40.0,39.97,39.97,14900.0,39.99,40.0,39.97,39.97,14900.0
2014-02-27 15:30:00,39.97,39.98,39.96,39.97,8800.0,39.97,39.98,39.96,39.97,8800.0
2014-02-27 15:35:00,39.98,39.98,39.96,39.96,9000.0,39.98,39.98,39.96,39.96,9000.0
2014-02-27 15:40:00,39.96,39.97,39.94,39.96,16400.0,39.96,39.97,39.94,39.96,16400.0
2014-02-27 15:45:00,39.96,39.96,39.91,39.92,22400.0,39.96,39.96,39.91,39.92,22400.0
2014-02-27 15:50:00,39.93,39.94,39.89,39.9,40000.0,39.93,39.94,39.89,39.9,40000.0
2014-02-27 15:55:00,39.9,40.03,39.9,40.0,81500.0,39.9,40.03,39.9,40.0,81500.0
2014-02-28 09:30:00,40.14,40.2,39.97,40.02,12800.0,40.14,40.2,39.97,40.02,12800.0
2014-02-28 09:35:00,40.02,40.22,40.01,40.2,16000.0,40.02,40.22,40.01,40.2,16000.0
2014-02-28 09:40:00,40.21,40.25,40.15,40.15,8200.0,40.21,40.25,40.15,40.15,8200.0
2014-02-28 09:45:00,40.16,40.18,40.12,40.15,8400.0,40.16,40.18,40.12,40.15,8400.0
2014-02-28 09:50:00,40.18,40.3,40.18,40.22,7400.0,40.18,40.3,40.18,40.22,7400.0
2014-02-28 09:55:00,40.24,40.27,40.23,40.24,2000.0,40.24,40.27,40.23,40.24,2000.0
2014-02-28 10:00:00,40.25,40.31,40.23,40.31,8500.0,40.25,40.31,40.23,40.31,8500.0
2014-02-28 10:05:00,40.29,40.34,40.27,40.32,12200.0,40.29,40.34,40.27,40.32,12200.0
2014-02-28 10:10:00,40.35,40.38,40.29,40.35,94000.0,40.35,40.38,40.29,40.35,94000.0
2014-02-28 10:15:00,40.38,40.39,40.33,40.36,5300.0,40.38,40.39,40.33,40.36,5300.0
2014-02-28 10:20:00,40.36,40.36,40.33,40.36,9100.0,40.36,40.36,40.33,40.36,9100.0
2014-02-28 10:25:00,40.37,40.37,40.29,40.29,14000.0,40.37,40.37,40.29,40.29,14000.0
2014-02-28 10:30:00,40.32,40.37,40.3,40.33,7000.0,40.32,40.37,40.3,40.33,7000.0
2014-02-28 10:35:00,40.34,40.35,40.29,40.3,10200.0,40.34,40.35,40.29,40.3,10200.0
2014-02-28 10:40:00,40.3,40.35,40.3,40.34,7800.0,40.3,40.35,40.3,40.34,7800.0
2014-02-28 10:45:00,40.34,40.38,40.33,40.38,6500.0,40.34,40.38,40.33,40.38,6500.0
2014-02-28 10:50:00,40.38,40.38,40.34,40.36,6900.0,40.38,40.38,40.34,40.36,6900.0
2014-02-28 10:55:00,40.37,40.38,40.36,40.36,13400.0,40.37,40.38,40.36,40.36,13400.0
2014-02-28 11:00:00,40.36,40.38,40.36,40.36,18400.0,40.36,40.38,40.36,40.36,18400.0
2014-02-28 11:05:00,40.36,40.42,40.36,40.42,114500.0,40.36,40.42,40.36,40.42,114500.0
2014-02-28 11:10:00,40.42,40.42,40.36,40.38,32200.0,40.42,40.42,40.36,40.38,32200.0
2014-02-28 11:15:00,40.38,40.41,40.38,40.4,4100.0,40.38,40.41,40.38,40.4,4100.0
2014-02-28 11:20:00,40.4,40.43,40.39,40.4,5100.0,40.4,40.43,40.39,40.4,5100.0
2014-02-28 11:25:00,40.41,40.46,40.37,40.39,114200.0,40.41,40.46,40.37,40.39,114200.0
2014-02-28 11:30:00,40.4,40.4,40.35,40.39,16600.0,40.4,40.4,40.35,40.39,16600.0
2014-02-28 11:35:00,40.38,40.41,40.38,40.39,11200.0,40.38,40.41,40.38,40.39,11200.0
2014-02-28 11:40:00,40.38,40.38,40.35,40.35,11700.0,40.38,40.38,40.35,40.35,11700.0
2014-02-28 11:45:00,40.35,40.37,40.33,40.34,8200.0,40.35,40.37,40.33,40.34,8200.0
2014-02-28 11:50:00,40.35,40.4,40.35,40.39,6000.0,40.35,40.4,40.35,40.39,6000.0
2014-02-28 11:55:00,40.39,40.42,40.35,40.35,7900.0,40.39,40.42,40.35,40.35,7900.0
2014-02-28 12:00:00,40.37,40.37,40.28,40.31,17900.0,40.37,40.37,40.28,40.31,17900.0
2014-02-28 12:05:00,40.32,40.32,40.28,40.3,53400.0,40.32,40.32,40.28,40.3,53400.0
2014-02-28 12:10:00,40.29,40.31,40.29,40.31,5800.0,40.29,40.31,40.29,40.31,5800.0
2014-02-28 12:15:00,40.3,40.31,40.3,40.3,7100.0,40.3,40.31,40.3,40.3,7100.0
2014-02-28 12:20:00,40.31,40.31,40.3,40.3,6600.0,40.31,40.31,40.3,40.3,6600.0
2014-02-28 12:25:00,40.3,40.31,40.27,40.31,3200.0,40.3,40.31,40.27,40.31,3200.0
2014-02-28 12:30:00,40.32,40.35,40.28,40.31,20600.0,40.32,40.35,40.28,40.31,20600.0
2014-02-28 12:35:00,40.31,40.31,40.27,40.28,6100.0,40.31,40.31,40.27,40.28,6100.0
2014-02-28 12:40:00,40.28,40.3,40.27,40.29,2600.0,40.28,40.3,40.27,40.29,2600.0
2014-02-28 12:45:00,40.28,40.29,40.25,40.28,3700.0,40.28,40.29,40.25,40.28,3700.0
2014-02-28 12:50:00,40.27,40.29,40.27,40.28,12300.0,40.27,40.29,40.27,40.28,12300.0
2014-02-28 12:55:00,40.29,40.31,40.28,40.31,37200.0,40.29,40.31,40.28,40.31,37200.0
2014-02-28 13:00:00,40.31,40.31,40.29,40.29,4500.0,40.31,40.31,40.29,40.29,4500.0
2014-02-28 13:05:00,40.3,40.31,40.29,40.31,2300.0,40.3,40.31,40.29,40.31,2300.0
2014-02-28 13:10:00,40.31,40.31,40.29,40.29,5600.0,40.31,40.31,40.29,40.29,5600.0
2014-02-28 13:15:00,40.29,40.3,40.28,40.3,2400.0,40.29,40.3,40.28,40.3,2400.0
2014-02-28 13:20:00,40.29,40.32,40.29,40.31,10600.0,40.29,40.32,40.29,40.31,10600.0
2014-02-28 13:25:00,40.31,40.32,40.3,40.3,2500.0,40.31,40.32,40.3,40.3,2500.0
2014-02-28 13:30:00,40.31,40.33,40.31,40.33,2000.0,40.31,40.33,40.31,40.33,2000.0
2014-02-28 13:35:00,40.32,40.34,40.32,40.34,3200.0,40.32,40.34,40.32,40.34,3200.0
2014-02-28 13:40:00,40.35,40.35,40.32,40.32,3000.0,40.35,40.35,40.32,40.32,3000.0
2014-02-28 13:45:00,40.33,40.33,40.27,40.27,5600.0,40.33,40.33,40.27,40.27,5600.0
2014-02-28 13:50:00,40.28,40.29,40.27,40.27,3300.0,40.28,40.29,40.27,40.27,3300.0
2014-02-28 13:55:00,40.27,40.29,40.27,40.27,16000.0,40.27,40.29,40.27,40.27,16000.0
2014-02-28 14:00:00,40.28,40.28,40.23,40.23,3000.0,40.28,40.28,40.23,40.23,3000.0
2014-02-28 14:05:00,40.24,40.26,40.23,40.25,2100.0,40.24,40.26,40.23,40.25,2100.0
2014-02-28 14:10:00,40.26,40.28,40.25,40.27,2400.0,40.26,40.28,40.25,40.27,2400.0
2014-02-28 14:15:00,40.26,40.27,40.24,40.25,13400.0,40.26,40.27,40.24,40.25,13400.0
2014-02-28 14:20:00,40.25,40.27,40.24,40.27,2300.0,40.25,40.27,40.24,40.27,2300.0
2014-02-28 14:25:00,40.26,40.27,40.25,40.26,3200.0,40.26,40.27,40.25,40.26,3200.0
2014-02-28 14:30:00,40.26,40.28,40.26,40.28,2000.0,40.26,40.28,40.26,40.28,2000.0
2014-02-28 14:35:00,40.29,40.29,40.25,40.26,10000.0,40.29,40.29,40.25,40.26,10000.0
2014-02-28 14:40:00,40.27,40.29,40.26,40.27,34800.0,40.27,40.29,40.26,40.27,34800.0
2014-02-28 14:45:00,40.27,40.28,40.19,40.21,23100.0,40.27,40.28,40.19,40.21,23100.0
2014-02-28 14:50:00,40.21,40.24,40.19,40.23,8300.0,40.21,40.24,40.19,40.23,8300.0
2014-02-28 14:55:00,40.23,40.24,40.19,40.2,13400.0,40.23,40.24,40.19,40.2,13400.0
2014-02-28 15:00:00,40.2,40.2,40.11,40.16,38400.0,40.2,40.2,40.11,40.16,38400.0
2014-02-28 15:05:00,40.17,40.17,40.11,40.11,18000.0,40.17,40.17,40.11,40.11,18000.0
2014-02-28 15:10:00,40.11,40.13,40.1,40.12,12900.0,40.11,40.13,40.1,40.12,12900.0
2014-02-28 15:15:00,40.12,40.17,40.1,40.17,16900.0,40.12,40.17,40.1,40.17,16900.0
2014-02-28 15:20:00,40.17,40.24,40.16,40.22,13400.0,40.17,40.24,40.16,40.22,13400.0
2014-02-28 15:25:00,40.22,40.26,40.22,40.25,17000.0,40.22,40.26,40.22,40.25,17000.0
2014-02-28 15:30:00,40.26,40.3,40.26,40.3,10900.0,40.26,40.3,40.26,40.3,10900.0
2014-02-28 15:35:00,40.3,40.31,40.3,40.3,4400.0,40.3,40.31,40.3,40.3,4400.0
2014-02-28 15:40:00,40.31,40.4,40.3,40.39,39000.0,40.31,40.4,40.3,40.39,39000.0
2014-02-28 15:45:00,40.39,40.4,40.34,40.34,55500.0,40.39,40.4,40.34,40.34,55500.0
2014-02-28 15:50:00,40.34,40.4,40.33,40.39,68700.0,40.34,40.4,40.33,40.39,68700.0
2014-02-28 15:55:00,40.39,40.47,40.38,40.39,86100.0,40.39,40.47,40.38,40.39,86100.0
2014-03-03 09:30:00,39.42,39.9,39.32,39.85,61200.0,39.42,39.9,39.32,39.85,61200.0
2014-03-03 09:35:00,39.85,39.94,39.78,39.9,7600.0,39.85,39.94,39.78,39.9,7600.0
2014-03-03 09:40:00,39.9,39.93,39.84,39.88,10800.0,39.9,39.93,39.84,39.88,10800.0
2014-03-03 09:45:00,39.85,39.93,39.85,39.93,6900.0,39.85,39.93,39.85,39.93,6900.0
2014-03-03 09:50:00,39.93,39.93,39.84,39.88,8600.0,39.93,39.93,39.84,39.88,8600.0
2014-03-03 09:55:00,39.89,39.9,39.76,39.8,10800.0,39.89,39.9,39.76,39.8,10800.0
2014-03-03 10:00:00,39.82,39.89,39.75,39.79,7200.0,39.82,39.89,39.75,39.79,7200.0
2014-03-03 10:05:00,39.79,39.79,39.7,39.73,12200.0,39.79,39.79,39.7,39.73,12200.0
2014-03-03 10:10:00,39.73,39.76,39.68,39.71,10800.0,39.73,39.76,39.68,39.71,10800.0
2014-03-03 10:15:00,39.72,39.73,39.65,39.71,9100.0,39.72,39.73,39.65,39.71,9100.0
2014-03-03 10:20:00,39.71,39.74,39.66,39.69,8200.0,39.71,39.74,39.66,39.69,8200.0
2014-03-03 10:25:00,39.69,39.77,39.65,39.77,8600.0,39.69,39.77,39.65,39.77,8600.0
2014-03-03 10:30:00,39.77,39.77,39.68,39.7,6900.0,39.77,39.77,39.68,39.7,6900.0
2014-03-03 10:35:00,39.71,39.74,39.7,39.72,8600.0,39.71,39.74,39.7,39.72,8600.0
2014-03-03 10:40:00,39.72,39.74,39.72,39.72,6500.0,39.72,39.74,39.72,39.72,6500.0
2014-03-03 10:45:00,39.72,39.73,39.69,39.71,11100.0,39.72,39.73,39.69,39.71,11100.0
2014-03-03 10:50:00,39.71,39.73,39.67,39.67,11700.0,39.71,39.73,39.67,39.67,11700.0
2014-03-03 10:55:00,39.68,39.72,39.68,39.71,9300.0,39.68,39.72,39.68,39.71,9300.0
2014-03-03 11:00:00,39.71,39.73,39.7,39.72,11100.0,39.71,39.73,39.7,39.72,11100.0
2014-03-03 11:05:00,39.72,39.72,39.58,39.6,4900.0,39.72,39.72,39.58,39.6,4900.0
2014-03-03 11:10:00,39.6,39.63,39.58,39.63,5900.0,39.6,39.63,39.58,39.63,5900.0
2014-03-03 11:15:00,39.62,39.64,39.61,39.64,5200.0,39.62,39.64,39.61,39.64,5200.0
2014-03-03 11:20:00,39.65,39.7,39.64,39.7,4300.0,39.65,39.7,39.64,39.7,4300.0
2014-03-03 11:25:00,39.7,39.75,39.68,39.68,4000.0,39.7,39.75,39.68,39.68,4000.0
2014-03-03 11:30:00,39.68,39.68,39.62,39.65,4600.0,39.68,39.68,39.62,39.65,4600.0
2014-03-03 11:35:00,39.66,39.66,39.62,39.65,5200.0,39.66,39.66,39.62,39.65,5200.0
2014-03-03 11:40:00,39.65,39.69,39.65,39.65,22200.0,39.65,39.69,39.65,39.65,22200.0
2014-03-03 11:45:00,39.62,39.63,39.58,39.62,6700.0,39.62,39.63,39.58,39.62,6700.0
2014-03-03 11:50:00,39.62,39.62,39.59,39.6,3800.0,39.62,39.62,39.59,39.6,3800.0
2014-03-03 11:55:00,39.61,39.61,39.56,39.58,4700.0,39.61,39.61,39.56,39.58,4700.0
2014-03-03 12:00:00,39.58,39.6,39.56,39.58,7800.0,39.58,39.6,39.56,39.58,7800.0
2014-03-03 12:05:00,39.57,39.57,39.54,39.55,3700.0,39.57,39.57,39.54,39.55,3700.0
2014-03-03 12:10:00,39.55,39.63,39.54,39.63,6200.0,39.55,39.63,39.54,39.63,6200.0
2014-03-03 12:15:00,39.59,39.63,39.56,39.57,4600.0,39.59,39.63,39.56,39.57,4600.0
2014-03-03 12:20:00,39.56,39.62,39.56,39.61,5500.0,39.56,39.62,39.56,39.61,5500.0
2014-03-03 12:25:00,39.62,39.67,39.61,39.62,3300.0,39.62,39.67,39.61,39.62,3300.0
2014-03-03 12:30:00,39.62,39.66,39.62,39.64,5400.0,39.62,39.66,39.62,39.64,5400.0
2014-03-03 12:35:00,39.65,39.71,39.65,39.69,6800.0,39.65,39.71,39.65,39.69,6800.0
2014-03-03 12:40:00,39.69,39.69,39.65,39.65,4400.0,39.69,39.69,39.65,39.65,4400.0
2014-03-03 12:45:00,39.67,39.69,39.66,39.67,2000.0,39.67,39.69,39.66,39.67,2000.0
2014-03-03 12:50:00,39.68,39.73,39.68,39.69,4300.0,39.68,39.73,39.68,39.69,4300.0
2014-03-03 12:55:00,39.69,39.77,39.69,39.77,3700.0,39.69,39.77,39.69,39.77,3700.0
2014-03-03 13:00:00,39.77,39.83,39.73,39.79,6300.0,39.77,39.83,39.73,39.79,6300.0
2014-03-03 13:05:00,39.79,39.79,39.78,39.78,1500.0,39.79,39.79,39.78,39.78,1500.0
2014-03-03 13:10:00,39.79,39.82,39.78,39.82,4600.0,39.79,39.82,39.78,39.82,4600.0
2014-03-03 13:15:00,39.82,39.83,39.8,39.8,2600.0,39.82,39.83,39.8,39.8,2600.0
2014-03-03 13:20:00,39.8,39.84,39.8,39.84,2700.0,39.8,39.84,39.8,39.84,2700.0
2014-03-03 13:25:00,39.84,39.85,39.82,39.82,3000.0,39.84,39.85,39.82,39.82,3000.0
2014-03-03 13:30:00,39.83,39.83,39.78,39.79,5600.0,39.83,39.83,39.78,39.79,5600.0
2014-03-03 13:35:00,39.8,39.82,39.79,39.82,2300.0,39.8,39.82,39.79,39.82,2300.0
2014-03-03 13:40:00,39.8,39.81,39.79,39.81,2900.0,39.8,39.81,39.79,39.81,2900.0
2014-03-03 13:45:00,39.81,39.84,39.8,39.8,8600.0,39.81,39.84,39.8,39.8,8600.0
2014-03-03 13:50:00,39.8,39.86,39.8,39.84,5200.0,39.8,39.86,39.8,39.84,5200.0
2014-03-03 13:55:00,39.82,39.88,39.8,39.87,4400.0,39.82,39.88,39.8,39.87,4400.0
2014-03-03 14:00:00,39.87,39.9,39.87,39.89,3600.0,39.87,39.9,39.87,39.89,3600.0
2014-03-03 14:05:00,39.88,39.89,39.88,39.88,3100.0,39.88,39.89,39.88,39.88,3100.0
2014-03-03 14:10:00,39.88,39.91,39.88,39.91,6700.0,39.88,39.91,39.88,39.91,6700.0
2014-03-03 14:15:00,39.91,39.92,39.89,39.9,5400.0,39.91,39.92,39.89,39.9,5400.0
2014-03-03 14:20:00,39.9,39.92,39.88,39.91,4500.0,39.9,39.92,39.88,39.91,4500.0
2014-03-03 14:25:00,39.92,39.92,39.88,39.88,4300.0,39.92,39.92,39.88,39.88,4300.0
2014-03-03 14:30:00,39.89,39.89,39.86,39.88,6400.0,39.89,39.89,39.86,39.88,6400.0
2014-03-03 14:35:00,39.89,39.9,39.86,39.89,5500.0,39.89,39.9,39.86,39.89,5500.0
2014-03-03 14:40:00,39.89,39.92,39.89,39.92,4700.0,39.89,39.92,39.89,39.92,4700.0
2014-03-03 14:45:00,39.92,39.95,39.92,39.95,10600.0,39.92,39.95,39.92,39.95,10600.0
2014-03-03 14:50:00,39.94,39.97,39.93,39.96,11900.0,39.94,39.97,39.93,39.96,11900.0
2014-03-03 14:55:00,39.95,39.96,39.94,39.94,6700.0,39.95,39.96,39.94,39.94,6700.0
2014-03-03 15:00:00,39.95,39.97,39.94,39.95,8100.0,39.95,39.97,39.94,39.95,8100.0
2014-03-03 15:05:00,39.94,39.95,39.91,39.93,8400.0,39.94,39.95,39.91,39.93,8400.0
2014-03-03 15:10:00,39.93,39.93,39.86,39.87,10300.0,39.93,39.93,39.86,39.87,10300.0
2014-03-03 15:15:00,39.88,39.9,39.87,39.9,38400.0,39.88,39.9,39.87,39.9,38400.0
2014-03-03 15:20:00,39.9,39.9,39.85,39.87,37600.0,39.9,39.9,39.85,39.87,37600.0
2014-03-03 15:25:00,39.88,39.89,39.84,39.89,28300.0,39.88,39.89,39.84,39.89,28300.0
2014-03-03 15:30:00,39.88,39.88,39.83,39.83,12800.0,39.88,39.88,39.83,39.83,12800.0
2014-03-03 15:35:00,39.84,39.87,39.84,39.84,15400.0,39.84,39.87,39.84,39.84,15400.0
2014-03-03 15:40:00,39.84,39.86,39.84,39.86,14800.0,39.84,39.86,39.84,39.86,14800.0
2014-03-03 15:45:00,39.86,39.87,39.78,39.78,20400.0,39.86,39.87,39.78,39.78,20400.0
2014-03-03 15:50:00,39.78,39.86,39.78,39.82,30800.0,39.78,39.86,39.78,39.82,30800.0
2014-03-03 15:55:00,39.83,39.85,39.81,39.85,33000.0,39.83,39.85,39.81,39.85,33000.0
2014-03-04 09:30:00,40.29,40.39,40.1,40.39,33900.0,40.29,40.39,40.1,40.39,33900.0
2014-03-04 09:35:00,40.39,40.43,40.37,40.4,21200.0,40.39,40.43,40.37,40.4,21200.0
2014-03-04 09:40:00,40.39,40.41,40.36,40.36,11800.0,40.39,40.41,40.36,40.36,11800.0
2014-03-04 09:45:00,40.37,40.4,40.36,40.38,3300.0,40.37,40.4,40.36,40.38,3300.0
2014-03-04 09:50:00,40.39,40.45,40.39,40.44,5500.0,40.39,40.45,40.39,40.44,5500.0
2014-03-04 09:55:00,40.43,40.46,40.41,40.43,5500.0,40.43,40.46,40.41,40.43,5500.0
2014-03-04 10:00:00,40.44,40.46,40.43,40.44,17200.0,40.44,40.46,40.43,40.44,17200.0
2014-03-04 10:05:00,40.44,40.47,40.43,40.46,7900.0,40.44,40.47,40.43,40.46,7900.0
2014-03-04 10:10:00,40.45,40.49,40.44,40.48,6800.0,40.45,40.49,40.44,40.48,6800.0
2014-03-04 10:15:00,40.49,40.52,40.45,40.47,15400.0,40.49,40.52,40.45,40.47,15400.0
2014-03-04 10:20:00,40.47,40.49,40.47,40.48,5300.0,40.47,40.49,40.47,40.48,5300.0
2014-03-04 10:25:00,40.46,40.51,40.46,40.5,2900.0,40.46,40.51,40.46,40.5,2900.0
2014-03-04 10:30:00,40.51,40.53,40.5,40.5,3700.0,40.51,40.53,40.5,40.5,3700.0
2014-03-04 10:35:00,40.5,40.55,40.48,40.55,3800.0,40.5,40.55,40.48,40.55,3800.0
2014-03-04 10:40:00,40.53,40.55,40.51,40.51,6600.0,40.53,40.55,40.51,40.51,6600.0
2014-03-04 10:45:00,40.51,40.52,40.49,40.49,4100.0,40.51,40.52,40.49,40.49,4100.0
2014-03-04 10:50:00,40.48,40.48,40.45,40.45,1800.0,40.48,40.48,40.45,40.45,1800.0
2014-03-04 10:55:00,40.45,40.46,40.44,40.44,1900.0,40.45,40.46,40.44,40.44,1900.0
2014-03-04 11:00:00,40.45,40.45,40.44,40.44,4800.0,40.45,40.45,40.44,40.44,4800.0
2014-03-04 11:05:00,40.45,40.45,40.42,40.42,5000.0,40.45,40.45,40.42,40.42,5000.0
2014-03-04 11:10:00,40.42,40.43,40.33,40.34,13300.0,40.42,40.43,40.33,40.34,13300.0
2014-03-04 11:15:00,40.34,40.38,40.34,40.35,7300.0,40.34,40.38,40.34,40.35,7300.0
2014-03-04 11:20:00,40.36,40.36,40.34,40.35,1400.0,40.36,40.36,40.34,40.35,1400.0
2014-03-04 11:25:00,40.34,40.35,40.31,40.31,2900.0,40.34,40.35,40.31,40.31,2900.0
2014-03-04 11:30:00,40.31,40.33,40.3,40.3,6700.0,40.31,40.33,40.3,40.3,6700.0
2014-03-04 11:35:00,40.31,40.32,40.29,40.3,3800.0,40.31,40.32,40.29,40.3,3800.0
2014-03-04 11:40:00,40.3,40.33,40.29,40.31,3500.0,40.3,40.33,40.29,40.31,3500.0
2014-03-04 11:45:00,40.31,40.33,40.31,40.32,4400.0,40.31,40.33,40.31,40.32,4400.0
2014-03-04 11:50:00,40.31,40.38,40.31,40.37,13400.0,40.31,40.38,40.31,40.37,13400.0
2014-03-04 11:55:00,40.37,40.39,40.35,40.39,11200.0,40.37,40.39,40.35,40.39,11200.0
2014-03-04 12:00:00,40.39,40.44,40.39,40.43,21300.0,40.39,40.44,40.39,40.43,21300.0
2014-03-04 12:05:00,40.44,40.47,40.44,40.47,8400.0,40.44,40.47,40.44,40.47,8400.0
2014-03-04 12:10:00,40.48,40.48,40.44,40.48,7500.0,40.48,40.48,40.44,40.48,7500.0
2014-03-04 12:15:00,40.48,40.53,40.47,40.53,6300.0,40.48,40.53,40.47,40.53,6300.0
2014-03-04 12:20:00,40.55,40.56,40.47,40.47,3200.0,40.55,40.56,40.47,40.47,3200.0
2014-03-04 12:25:00,40.5,40.5,40.49,40.49,2800.0,40.5,40.5,40.49,40.49,2800.0
2014-03-04 12:30:00,40.49,40.5,40.48,40.49,5900.0,40.49,40.5,40.48,40.49,5900.0
2014-03-04 12:35:00,40.49,40.5,40.49,40.49,2000.0,40.49,40.5,40.49,40.49,2000.0
2014-03-04 12:40:00,40.5,40.5,40.47,40.47,3700.0,40.5,40.5,40.47,40.47,3700.0
2014-03-04 12:45:00,40.47,40.47,40.46,40.47,1100.0,40.47,40.47,40.46,40.47,1100.0
2014-03-04 12:50:00,40.46,40.48,40.46,40.46,800.0,40.46,40.48,40.46,40.46,800.0
2014-03-04 12:55:00,40.46,40.46,40.43,40.46,5700.0,40.46,40.46,40.43,40.46,5700.0
2014-03-04 13:00:00,40.45,40.47,40.45,40.46,1200.0,40.45,40.47,40.45,40.46,1200.0
2014-03-04 13:05:00,40.46,40.47,40.42,40.42,10300.0,40.46,40.47,40.42,40.42,10300.0
2014-03-04 13:10:00,40.42,40.42,40.41,40.41,700.0,40.42,40.42,40.41,40.41,700.0
2014-03-04 13:15:00,40.42,40.44,40.4,40.41,8100.0,40.42,40.44,40.4,40.41,8100.0
2014-03-04 13:20:00,40.4,40.41,40.4,40.4,7400.0,40.4,40.41,40.4,40.4,7400.0
2014-03-04 13:25:00,40.39,40.42,40.39,40.42,5200.0,40.39,40.42,40.39,40.42,5200.0
2014-03-04 13:30:00,40.41,40.41,40.39,40.4,5200.0,40.41,40.41,40.39,40.4,5200.0
2014-03-04 13:35:00,40.41,40.41,40.4,40.41,1900.0,40.41,40.41,40.4,40.41,1900.0
2014-03-04 13:40:00,40.42,40.44,40.42,40.42,7900.0,40.42,40.44,40.42,40.42,7900.0
2014-03-04 13:45:00,40.43,40.43,40.37,40.37,19100.0,40.43,40.43,40.37,40.37,19100.0
2014-03-04 13:50:00,40.37,40.39,40.36,40.36,8000.0,40.37,40.39,40.36,40.36,8000.0
2014-03-04 13:55:00,40.36,40.37,40.35,40.36,3400.0,40.36,40.37,40.35,40.36,3400.0
2014-03-04 14:00:00,40.35,40.36,40.3,40.31,6000.0,40.35,40.36,40.3,40.31,6000.0
2014-03-04 14:05:00,40.32,40.32,40.3,40.31,7600.0,40.32,40.32,40.3,40.31,7600.0
2014-03-04 14:10:00,40.31,40.34,40.31,40.34,3400.0,40.31,40.34,40.31,40.34,3400.0
2014-03-04 14:15:00,40.33,40.35,40.33,40.35,5200.0,40.33,40.35,40.33,40.35,5200.0
2014-03-04 14:20:00,40.35,40.36,40.33,40.34,6700.0,40.35,40.36,40.33,40.34,6700.0
2014-03-04 14:25:00,40.33,40.33,40.31,40.31,1600.0,40.33,40.33,40.31,40.31,1600.0
2014-03-04 14:30:00,40.31,40.34,40.3,40.3,4200.0,40.31,40.34,40.3,40.3,4200.0
2014-03-04 14:35:00,40.31,40.32,40.29,40.31,23000.0,40.31,40.32,40.29,40.31,23000.0
2014-03-04 14:40:00,40.31,40.32,40.3,40.32,14200.0,40.31,40.32,40.3,40.32,14200.0
2014-03-04 14:45:00,40.32,40.32,40.31,40.32,3700.0,40.32,40.32,40.31,40.32,3700.0
2014-03-04 14:50:00,40.31,40.34,40.31,40.34,7600.0,40.31,40.34,40.31,40.34,7600.0
2014-03-04 14:55:00,40.34,40.34,40.32,40.33,16800.0,40.34,40.34,40.32,40.33,16800.0
2014-03-04 15:00:00,40.34,40.39,40.33,40.38,14800.0,40.34,40.39,40.33,40.38,14800.0
2014-03-04 15:05:00,40.37,40.43,40.37,40.41,14200.0,40.37,40.43,40.37,40.41,14200.0
2014-03-04 15:10:00,40.41,40.41,40.39,40.4,7400.0,40.41,40.41,40.39,40.4,7400.0
2014-03-04 15:15:00,40.39,40.42,40.38,40.41,12900.0,40.39,40.42,40.38,40.41,12900.0
2014-03-04 15:20:00,40.41,40.42,40.4,40.41,10400.0,40.41,40.42,40.4,40.41,10400.0
2014-03-04 15:25:00,40.41,40.41,40.39,40.41,10700.0,40.41,40.41,40.39,40.41,10700.0
2014-03-04 15:30:00,40.4,40.41,40.38,40.39,14600.0,40.4,40.41,40.38,40.39,14600.0
2014-03-04 15:35:00,40.38,40.41,40.37,40.39,10900.0,40.38,40.41,40.37,40.39,10900.0
2014-03-04 15:40:00,40.39,40.45,40.39,40.45,14100.0,40.39,40.45,40.39,40.45,14100.0
2014-03-04 15:45:00,40.45,40.46,40.41,40.44,21600.0,40.45,40.46,40.41,40.44,21600.0
2014-03-04 15:50:00,40.44,40.53,40.44,40.52,60400.0,40.44,40.53,40.44,40.52,60400.0
2014-03-04 15:55:00,40.52,40.59,40.48,40.56,89800.0,40.52,40.59,40.48,40.56,89800.0
2014-03-05 09:30:00,40.69,40.69,40.44,40.44,14300.0,40.69,40.69,40.44,40.44,14300.0
2014-03-05 09:35:00,40.5,40.52,40.45,40.45,6400.0,40.5,40.52,40.45,40.45,6400.0
2014-03-05 09:40:00,40.46,40.51,40.46,40.51,4800.0,40.46,40.51,40.46,40.51,4800.0
2014-03-05 09:45:00,40.55,40.57,40.51,40.53,2400.0,40.55,40.57,40.51,40.53,2400.0
2014-03-05 09:50:00,40.55,40.55,40.49,40.49,1500.0,40.55,40.55,40.49,40.49,1500.0
2014-03-05 09:55:00,40.48,40.49,40.36,40.38,4200.0,40.48,40.49,40.36,40.38,4200.0
2014-03-05 10:00:00,40.39,40.44,40.37,40.39,1100.0,40.39,40.44,40.37,40.39,1100.0
2014-03-05 10:05:00,40.42,40.47,40.42,40.45,2300.0,40.42,40.47,40.42,40.45,2300.0
2014-03-05 10:10:00,40.47,40.48,40.45,40.46,900.0,40.47,40.48,40.45,40.46,900.0
2014-03-05 10:15:00,40.45,40.46,40.39,40.4,3300.0,40.45,40.46,40.39,40.4,3300.0
2014-03-05 10:20:00,40.4,40.45,40.39,40.45,6900.0,40.4,40.45,40.39,40.45,6900.0
2014-03-05 10:25:00,40.45,40.49,40.43,40.46,8500.0,40.45,40.49,40.43,40.46,8500.0
2014-03-05 10:30:00,40.46,40.48,40.43,40.43,5500.0,40.46,40.48,40.43,40.43,5500.0
2014-03-05 10:35:00,40.44,40.44,40.41,40.44,13000.0,40.44,40.44,40.41,40.44,13000.0
2014-03-05 10:40:00,40.44,40.46,40.43,40.44,16700.0,40.44,40.46,40.43,40.44,16700.0
2014-03-05 10:45:00,40.43,40.46,40.41,40.44,41900.0,40.43,40.46,40.41,40.44,41900.0
2014-03-05 10:50:00,40.44,40.48,40.44,40.48,3200.0,40.44,40.48,40.44,40.48,3200.0
2014-03-05 10:55:00,40.48,40.49,40.47,40.48,6000.0,40.48,40.49,40.47,40.48,6000.0
2014-03-05 11:00:00,40.49,40.52,40.49,40.5,25400.0,40.49,40.52,40.49,40.5,25400.0
2014-03-05 11:05:00,40.5,40.52,40.5,40.52,2000.0,40.5,40.52,40.5,40.52,2000.0
2014-03-05 11:10:00,40.52,40.52,40.49,40.51,39000.0,40.52,40.52,40.49,40.51,39000.0
2014-03-05 11:15:00,40.51,40.52,40.5,40.52,3100.0,40.51,40.52,40.5,40.52,3100.0
2014-03-05 11:20:00,40.51,40.52,40.48,40.49,6900.0,40.51,40.52,40.48,40.49,6900.0
2014-03-05 11:25:00,40.48,40.48,40.41,40.42,5400.0,40.48,40.48,40.41,40.42,5400.0
2014-03-05 11:30:00,40.44,40.45,40.44,40.44,1000.0,40.44,40.45,40.44,40.44,1000.0
2014-03-05 11:35:00,40.43,40.47,40.43,40.46,2300.0,40.43,40.47,40.43,40.46,2300.0
2014-03-05 11:40:00,40.46,40.48,40.44,40.48,14600.0,40.46,40.48,40.44,40.48,14600.0
2014-03-05 11:45:00,40.47,40.51,40.47,40.5,6600.0,40.47,40.51,40.47,40.5,6600.0
2014-03-05 11:50:00,40.5,40.52,40.5,40.5,18100.0,40.5,40.52,40.5,40.5,18100.0
2014-03-05 11:55:00,40.51,40.51,40.5,40.51,12400.0,40.51,40.51,40.5,40.51,12400.0
2014-03-05 12:00:00,40.51,40.52,40.5,40.52,8800.0,40.51,40.52,40.5,40.52,8800.0
2014-03-05 12:05:00,40.5,40.5,40.49,40.49,200.0,40.5,40.5,40.49,40.49,200.0
2014-03-05 12:10:00,40.49,40.49,40.49,40.49,800.0,40.49,40.49,40.49,40.49,800.0
2014-03-05 12:15:00,40.49,40.51,40.49,40.5,700.0,40.49,40.51,40.49,40.5,700.0
2014-03-05 12:20:00,40.49,40.49,40.48,40.48,1000.0,40.49,40.49,40.48,40.48,1000.0
2014-03-05 12:25:00,40.49,40.49,40.49,40.49,200.0,40.49,40.49,40.49,40.49,200.0
2014-03-05 12:30:00,40.48,40.51,40.48,40.5,3700.0,40.48,40.51,40.48,40.5,3700.0
2014-03-05 12:35:00,40.51,40.53,40.51,40.52,2500.0,40.51,40.53,40.51,40.52,2500.0
2014-03-05 12:40:00,40.53,40.53,40.52,40.52,1300.0,40.53,40.53,40.52,40.52,1300.0
2014-03-05 12:45:00,40.53,40.6,40.53,40.59,4000.0,40.53,40.6,40.53,40.59,4000.0
2014-03-05 12:50:00,40.59,40.59,40.58,40.58,2600.0,40.59,40.59,40.58,40.58,2600.0
2014-03-05 12:55:00,40.58,40.58,40.57,40.57,1800.0,40.58,40.58,40.57,40.57,1800.0
2014-03-05 13:00:00,40.56,40.58,40.56,40.57,900.0,40.56,40.58,40.56,40.57,900.0
2014-03-05 13:05:00,40.59,40.59,40.59,40.59,100.0,40.59,40.59,40.59,40.59,100.0
2014-03-05 13:10:00,40.58,40.58,40.55,40.58,4800.0,40.58,40.58,40.55,40.58,4800.0
2014-03-05 13:15:00,40.59,40.59,40.59,40.59,2300.0,40.59,40.59,40.59,40.59,2300.0
2014-03-05 13:20:00,40.59,40.59,40.56,40.56,700.0,40.59,40.59,40.56,40.56,700.0
2014-03-05 13:25:00,40.57,40.57,40.55,40.55,2300.0,40.57,40.57,40.55,40.55,2300.0
2014-03-05 13:30:00,40.53,40.53,40.51,40.52,6700.0,40.53,40.53,40.51,40.52,6700.0
2014-03-05 13:35:00,40.53,40.53,40.51,40.51,1100.0,40.53,40.53,40.51,40.51,1100.0
2014-03-05 13:40:00,40.52,40.54,40.5,40.51,1800.0,40.52,40.54,40.5,40.51,1800.0
2014-03-05 13:45:00,40.51,40.51,40.48,40.5,4300.0,40.51,40.51,40.48,40.5,4300.0
2014-03-05 13:50:00,40.48,40.51,40.47,40.48,6900.0,40.48,40.51,40.47,40.48,6900.0
2014-03-05 13:55:00,40.48,40.5,40.48,40.49,1900.0,40.48,40.5,40.48,40.49,1900.0
2014-03-05 14:00:00,40.49,40.53,40.49,40.5,2600.0,40.49,40.53,40.49,40.5,2600.0
2014-03-05 14:05:00,40.51,40.51,40.5,40.5,1900.0,40.51,40.51,40.5,40.5,1900.0
2014-03-05 14:10:00,40.49,40.51,40.49,40.5,2400.0,40.49,40.51,40.49,40.5,2400.0
2014-03-05 14:15:00,40.49,40.5,40.46,40.48,4000.0,40.49,40.5,40.46,40.48,4000.0
2014-03-05 14:20:00,40.48,40.5,40.48,40.5,4900.0,40.48,40.5,40.48,40.5,4900.0
2014-03-05 14:25:00,40.51,40.52,40.49,40.49,1500.0,40.51,40.52,40.49,40.49,1500.0
2014-03-05 14:30:00,40.49,40.49,40.48,40.48,2200.0,40.49,40.49,40.48,40.48,2200.0
2014-03-05 14:35:00,40.48,40.52,40.48,40.51,3600.0,40.48,40.52,40.48,40.51,3600.0
2014-03-05 14:40:00,40.51,40.53,40.51,40.53,2600.0,40.51,40.53,40.51,40.53,2600.0
2014-03-05 14:45:00,40.52,40.54,40.5,40.54,5300.0,40.52,40.54,40.5,40.54,5300.0
2014-03-05 14:50:00,40.55,40.58,40.55,40.57,5700.0,40.55,40.58,40.55,40.57,5700.0
2014-03-05 14:55:00,40.56,40.58,40.55,40.58,3100.0,40.56,40.58,40.55,40.58,3100.0
2014-03-05 15:00:00,40.56,40.56,40.52,40.53,2900.0,40.56,40.56,40.52,40.53,2900.0
2014-03-05 15:05:00,40.53,40.55,40.5,40.51,2800.0,40.53,40.55,40.5,40.51,2800.0
2014-03-05 15:10:00,40.52,40.52,40.5,40.5,4200.0,40.52,40.52,40.5,40.5,4200.0
2014-03-05 15:15:00,40.5,40.51,40.48,40.51,6700.0,40.5,40.51,40.48,40.51,6700.0
2014-03-05 15:20:00,40.51,40.54,40.51,40.52,5200.0,40.51,40.54,40.51,40.52,5200.0
2014-03-05 15:25:00,40.51,40.53,40.5,40.53,4700.0,40.51,40.53,40.5,40.53,4700.0
2014-03-05 15:30:00,40.53,40.55,40.53,40.55,2200.0,40.53,40.55,40.53,40.55,2200.0
2014-03-05 15:35:00,40.55,40.55,40.5,40.5,9900.0,40.55,40.55,40.5,40.5,9900.0
2014-03-05 15:40:00,40.51,40.51,40.48,40.48,4400.0,40.51,40.51,40.48,40.48,4400.0
2014-03-05 15:45:00,40.48,40.51,40.48,40.51,10100.0,40.48,40.51,40.48,40.51,10100.0
2014-03-05 15:50:00,40.5,40.51,40.48,40.48,15100.0,40.5,40.51,40.48,40.48,15100.0
2014-03-05 15:55:00,40.49,40.51,40.47,40.47,61900.0,40.49,40.51,40.47,40.47,61900.0
2014-03-06 09:30:00,40.37,40.55,40.19,40.48,27300.0,40.37,40.55,40.19,40.48,27300.0
2014-03-06 09:35:00,40.5,40.5,40.36,40.42,2100.0,40.5,40.5,40.36,40.42,2100.0
2014-03-06 09:40:00,40.44,40.52,40.44,40.5,4800.0,40.44,40.52,40.44,40.5,4800.0
2014-03-06 09:45:00,40.52,40.54,40.5,40.54,3500.0,40.52,40.54,40.5,40.54,3500.0
2014-03-06 09:50:00,40.52,40.59,40.52,40.59,3200.0,40.52,40.59,40.52,40.59,3200.0
2014-03-06 09:55:00,40.58,40.65,40.54,40.63,60200.0,40.58,40.65,40.54,40.63,60200.0
2014-03-06 10:00:00,40.63,40.63,40.54,40.58,3500.0,40.63,40.63,40.54,40.58,3500.0
2014-03-06 10:05:00,40.61,40.63,40.59,40.62,3200.0,40.61,40.63,40.59,40.62,3200.0
2014-03-06 10:10:00,40.6,40.6,40.51,40.51,3500.0,40.6,40.6,40.51,40.51,3500.0
2014-03-06 10:15:00,40.53,40.55,40.52,40.52,900.0,40.53,40.55,40.52,40.52,900.0
2014-03-06 10:20:00,40.54,40.55,40.5,40.52,7100.0,40.54,40.55,40.5,40.52,7100.0
2014-03-06 10:25:00,40.54,40.57,40.53,40.53,6100.0,40.54,40.57,40.53,40.53,6100.0
2014-03-06 10:30:00,40.54,40.55,40.5,40.51,4700.0,40.54,40.55,40.5,40.51,4700.0
2014-03-06 10:35:00,40.5,40.53,40.5,40.51,8400.0,40.5,40.53,40.5,40.51,8400.0
2014-03-06 10:40:00,40.51,40.54,40.5,40.53,17200.0,40.51,40.54,40.5,40.53,17200.0
2014-03-06 10:45:00,40.53,40.55,40.52,40.53,3100.0,40.53,40.55,40.52,40.53,3100.0
2014-03-06 10:50:00,40.52,40.54,40.51,40.51,6300.0,40.52,40.54,40.51,40.51,6300.0
2014-03-06 10:55:00,40.52,40.53,40.5,40.5,13700.0,40.52,40.53,40.5,40.5,13700.0
2014-03-06 11:00:00,40.51,40.52,40.5,40.51,5500.0,40.51,40.52,40.5,40.51,5500.0
2014-03-06 11:05:00,40.52,40.52,40.5,40.51,20100.0,40.52,40.52,40.5,40.51,20100.0
2014-03-06 11:10:00,40.51,40.52,40.5,40.51,20600.0,40.51,40.52,40.5,40.51,20600.0
2014-03-06 11:15:00,40.51,40.51,40.5,40.5,9000.0,40.51,40.51,40.5,40.5,9000.0
2014-03-06 11:20:00,40.51,40.52,40.5,40.5,5200.0,40.51,40.52,40.5,40.5,5200.0
2014-03-06 11:25:00,40.51,40.52,40.49,40.51,25200.0,40.51,40.52,40.49,40.51,25200.0
2014-03-06 11:30:00,40.51,40.51,40.49,40.5,4900.0,40.51,40.51,40.49,40.5,4900.0
2014-03-06 11:35:00,40.5,40.52,40.49,40.5,6900.0,40.5,40.52,40.49,40.5,6900.0
2014-03-06 11:40:00,40.51,40.52,40.49,40.49,13100.0,40.51,40.52,40.49,40.49,13100.0
2014-03-06 11:45:00,40.5,40.52,40.5,40.52,1000.0,40.5,40.52,40.5,40.52,1000.0
2014-03-06 11:50:00,40.52,40.54,40.51,40.51,3400.0,40.52,40.54,40.51,40.51,3400.0
2014-03-06 11:55:00,40.53,40.55,40.51,40.53,4300.0,40.53,40.55,40.51,40.53,4300.0
2014-03-06 12:00:00,40.54,40.56,40.54,40.55,65800.0,40.54,40.56,40.54,40.55,65800.0
2014-03-06 12:05:00,40.55,40.56,40.54,40.54,3500.0,40.55,40.56,40.54,40.54,3500.0
2014-03-06 12:10:00,40.55,40.56,40.54,40.55,5300.0,40.55,40.56,40.54,40.55,5300.0
2014-03-06 12:15:00,40.55,40.55,40.54,40.54,500.0,40.55,40.55,40.54,40.54,500.0
2014-03-06 12:20:00,40.54,40.56,40.54,40.54,1600.0,40.54,40.56,40.54,40.54,1600.0
2014-03-06 12:25:00,40.56,40.56,40.53,40.54,7300.0,40.56,40.56,40.53,40.54,7300.0
2014-03-06 12:30:00,40.54,40.55,40.53,40.55,1400.0,40.54,40.55,40.53,40.55,1400.0
2014-03-06 12:35:00,40.54,40.56,40.53,40.55,4200.0,40.54,40.56,40.53,40.55,4200.0
2014-03-06 12:40:00,40.55,40.56,40.51,40.51,7900.0,40.55,40.56,40.51,40.51,7900.0
2014-03-06 12:45:00,40.51,40.51,40.5,40.5,6300.0,40.51,40.51,40.5,40.5,6300.0
2014-03-06 12:50:00,40.51,40.52,40.51,40.51,3000.0,40.51,40.52,40.51,40.51,3000.0
2014-03-06 12:55:00,40.51,40.51,40.5,40.5,2000.0,40.51,40.51,40.5,40.5,2000.0
2014-03-06 13:00:00,40.52,40.53,40.51,40.53,3000.0,40.52,40.53,40.51,40.53,3000.0
2014-03-06 13:05:00,40.52,40.54,40.52,40.54,1700.0,40.52,40.54,40.52,40.54,1700.0
2014-03-06 13:10:00,40.54,40.55,40.52,40.52,2800.0,40.54,40.55,40.52,40.52,2800.0
2014-03-06 13:15:00,40.53,40.53,40.51,40.53,1700.0,40.53,40.53,40.51,40.53,1700.0
2014-03-06 13:20:00,40.53,40.54,40.53,40.53,1400.0,40.53,40.54,40.53,40.53,1400.0
2014-03-06 13:25:00,40.53,40.55,40.53,40.53,2800.0,40.53,40.55,40.53,40.53,2800.0
2014-03-06 13:30:00,40.54,40.54,40.53,40.53,2300.0,40.54,40.54,40.53,40.53,2300.0
2014-03-06 13:35:00,40.53,40.53,40.51,40.51,3100.0,40.53,40.53,40.51,40.51,3100.0
2014-03-06 13:40:00,40.52,40.52,40.5,40.51,8900.0,40.52,40.52,40.5,40.51,8900.0
2014-03-06 13:45:00,40.51,40.51,40.5,40.5,4800.0,40.51,40.51,40.5,40.5,4800.0
2014-03-06 13:50:00,40.5,40.51,40.5,40.5,5000.0,40.5,40.51,40.5,40.5,5000.0
2014-03-06 13:55:00,40.5,40.52,40.5,40.51,10100.0,40.5,40.52,40.5,40.51,10100.0
2014-03-06 14:00:00,40.5,40.52,40.5,40.52,4200.0,40.5,40.52,40.5,40.52,4200.0
2014-03-06 14:05:00,40.52,40.54,40.51,40.52,3700.0,40.52,40.54,40.51,40.52,3700.0
2014-03-06 14:10:00,40.52,40.52,40.5,40.5,4600.0,40.52,40.52,40.5,40.5,4600.0
2014-03-06 14:15:00,40.51,40.52,40.5,40.52,5400.0,40.51,40.52,40.5,40.52,5400.0
2014-03-06 14:20:00,40.51,40.53,40.51,40.51,3400.0,40.51,40.53,40.51,40.51,3400.0
2014-03-06 14:25:00,40.52,40.54,40.52,40.53,2300.0,40.52,40.54,40.52,40.53,2300.0
2014-03-06 14:30:00,40.53,40.53,40.51,40.52,3300.0,40.53,40.53,40.51,40.52,3300.0
2014-03-06 14:35:00,40.52,40.53,40.51,40.51,6500.0,40.52,40.53,40.51,40.51,6500.0
2014-03-06 14:40:00,40.52,40.53,40.5,40.52,12000.0,40.52,40.53,40.5,40.52,12000.0
2014-03-06 14:45:00,40.52,40.53,40.51,40.51,3100.0,40.52,40.53,40.51,40.51,3100.0
2014-03-06 14:50:00,40.51,40.54,40.51,40.53,13800.0,40.51,40.54,40.51,40.53,13800.0
2014-03-06 14:55:00,40.52,40.53,40.52,40.52,5700.0,40.52,40.53,40.52,40.52,5700.0
2014-03-06 15:00:00,40.52,40.53,40.51,40.51,9500.0,40.52,40.53,40.51,40.51,9500.0
2014-03-06 15:05:00,40.51,40.51,40.5,40.51,1000.0,40.51,40.51,40.5,40.51,1000.0
2014-03-06 15:10:00,40.51,40.51,40.5,40.5,7000.0,40.51,40.51,40.5,40.5,7000.0
2014-03-06 15:15:00,40.51,40.55,40.51,40.54,15600.0,40.51,40.55,40.51,40.54,15600.0
2014-03-06 15:20:00,40.54,40.55,40.54,40.55,4100.0,40.54,40.55,40.54,40.55,4100.0
2014-03-06 15:25:00,40.54,40.55,40.54,40.54,2400.0,40.54,40.55,40.54,40.54,2400.0
2014-03-06 15:30:00,40.55,40.55,40.54,40.55,1500.0,40.55,40.55,40.54,40.55,1500.0
2014-03-06 15:35:00,40.54,40.56,40.52,40.52,29700.0,40.54,40.56,40.52,40.52,29700.0
2014-03-06 15:40:00,40.52,40.54,40.52,40.52,7900.0,40.52,40.54,40.52,40.52,7900.0
2014-03-06 15:45:00,40.52,40.52,40.47,40.48,118900.0,40.52,40.52,40.47,40.48,118900.0
2014-03-06 15:50:00,40.48,40.48,40.43,40.43,12800.0,40.48,40.48,40.43,40.43,12800.0
2014-03-06 15:55:00,40.44,40.48,40.41,40.46,44100.0,40.44,40.48,40.41,40.46,44100.0
2014-03-07 09:30:00,40.62,40.69,40.46,40.46,10100.0,40.62,40.69,40.46,40.46,10100.0
2014-03-07 09:35:00,40.46,40.49,40.44,40.47,1400.0,40.46,40.49,40.44,40.47,1400.0
2014-03-07 09:40:00,40.49,40.64,40.49,40.55,6600.0,40.49,40.64,40.49,40.55,6600.0
2014-03-07 09:45:00,40.54,40.54,40.41,40.43,8400.0,40.54,40.54,40.41,40.43,8400.0
2014-03-07 09:50:00,40.4,40.49,40.4,40.48,15400.0,40.4,40.49,40.4,40.48,15400.0
2014-03-07 09:55:00,40.5,40.53,40.48,40.48,12400.0,40.5,40.53,40.48,40.48,12400.0
2014-03-07 10:00:00,40.49,40.56,40.45,40.53,15100.0,40.49,40.56,40.45,40.53,15100.0
2014-03-07 10:05:00,40.52,40.54,40.46,40.49,20200.0,40.52,40.54,40.46,40.49,20200.0
2014-03-07 10:10:00,40.48,40.57,40.47,40.57,6100.0,40.48,40.57,40.47,40.57,6100.0
2014-03-07 10:15:00,40.54,40.57,40.51,40.52,8100.0,40.54,40.57,40.51,40.52,8100.0
2014-03-07 10:20:00,40.52,40.56,40.51,40.51,5300.0,40.52,40.56,40.51,40.51,5300.0
2014-03-07 10:25:00,40.51,40.56,40.51,40.53,3700.0,40.51,40.56,40.51,40.53,3700.0
2014-03-07 10:30:00,40.53,40.59,40.53,40.56,3300.0,40.53,40.59,40.53,40.56,3300.0
2014-03-07 10:35:00,40.58,40.61,40.54,40.54,8200.0,40.58,40.61,40.54,40.54,8200.0
2014-03-07 10:40:00,40.54,40.56,40.53,40.53,4700.0,40.54,40.56,40.53,40.53,4700.0
2014-03-07 10:45:00,40.52,40.53,40.5,40.53,4500.0,40.52,40.53,40.5,40.53,4500.0
2014-03-07 10:50:00,40.54,40.56,40.53,40.55,7500.0,40.54,40.56,40.53,40.55,7500.0
2014-03-07 10:55:00,40.54,40.56,40.53,40.53,3500.0,40.54,40.56,40.53,40.53,3500.0
2014-03-07 11:00:00,40.53,40.53,40.43,40.43,6700.0,40.53,40.53,40.43,40.43,6700.0
2014-03-07 11:05:00,40.42,40.44,40.4,40.44,3800.0,40.42,40.44,40.4,40.44,3800.0
2014-03-07 11:10:00,40.43,40.45,40.4,40.43,9800.0,40.43,40.45,40.4,40.43,9800.0
2014-03-07 11:15:00,40.41,40.42,40.38,40.41,1900.0,40.41,40.42,40.38,40.41,1900.0
2014-03-07 11:20:00,40.41,40.44,40.41,40.44,7400.0,40.41,40.44,40.41,40.44,7400.0
2014-03-07 11:25:00,40.44,40.46,40.43,40.46,1700.0,40.44,40.46,40.43,40.46,1700.0
2014-03-07 11:30:00,40.44,40.44,40.38,40.4,4400.0,40.44,40.44,40.38,40.4,4400.0
2014-03-07 11:35:00,40.4,40.42,40.38,40.4,4300.0,40.4,40.42,40.38,40.4,4300.0
2014-03-07 11:40:00,40.4,40.44,40.39,40.43,2700.0,40.4,40.44,40.39,40.43,2700.0
2014-03-07 11:45:00,40.43,40.46,40.42,40.43,3000.0,40.43,40.46,40.42,40.43,3000.0
2014-03-07 11:50:00,40.41,40.44,40.39,40.41,5100.0,40.41,40.44,40.39,40.41,5100.0
2014-03-07 11:55:00,40.4,40.48,40.4,40.47,9000.0,40.4,40.48,40.4,40.47,9000.0
2014-03-07 12:00:00,40.48,40.48,40.44,40.44,1200.0,40.48,40.48,40.44,40.44,1200.0
2014-03-07 12:05:00,40.45,40.45,40.45,40.45,1500.0,40.45,40.45,40.45,40.45,1500.0
2014-03-07 12:10:00,40.46,40.48,40.46,40.47,1100.0,40.46,40.48,40.46,40.47,1100.0
2014-03-07 12:15:00,40.47,40.49,40.46,40.46,2500.0,40.47,40.49,40.46,40.46,2500.0
2014-03-07 12:20:00,40.46,40.5,40.46,40.49,2200.0,40.46,40.5,40.46,40.49,2200.0
2014-03-07 12:25:00,40.48,40.48,40.45,40.45,1100.0,40.48,40.48,40.45,40.45,1100.0
2014-03-07 12:30:00,40.46,40.47,40.42,40.42,2000.0,40.46,40.47,40.42,40.42,2000.0
2014-03-07 12:35:00,40.43,40.44,40.43,40.44,900.0,40.43,40.44,40.43,40.44,900.0
2014-03-07 12:40:00,40.44,40.45,40.42,40.42,6600.0,40.44,40.45,40.42,40.42,6600.0
2014-03-07 12:45:00,40.43,40.45,40.43,40.44,1200.0,40.43,40.45,40.43,40.44,1200.0
2014-03-07 12:50:00,40.43,40.44,40.4,40.4,3800.0,40.43,40.44,40.4,40.4,3800.0
2014-03-07 12:55:00,40.4,40.4,40.37,40.37,2500.0,40.4,40.4,40.37,40.37,2500.0
2014-03-07 13:00:00,40.36,40.36,40.32,40.33,3200.0,40.36,40.36,40.32,40.33,3200.0
2014-03-07 13:05:00,40.34,40.46,40.33,40.45,57800.0,40.34,40.46,40.33,40.45,57800.0
2014-03-07 13:10:00,40.45,40.47,40.42,40.46,11300.0,40.45,40.47,40.42,40.46,11300.0
2014-03-07 13:15:00,40.46,40.46,40.42,40.44,6000.0,40.46,40.46,40.42,40.44,6000.0
2014-03-07 13:20:00,40.44,40.48,40.44,40.46,2900.0,40.44,40.48,40.44,40.46,2900.0
2014-03-07 13:25:00,40.46,40.46,40.43,40.46,2100.0,40.46,40.46,40.43,40.46,2100.0
2014-03-07 13:30:00,40.46,40.47,40.45,40.45,2000.0,40.46,40.47,40.45,40.45,2000.0
2014-03-07 13:35:00,40.46,40.48,40.43,40.43,4100.0,40.46,40.48,40.43,40.43,4100.0
2014-03-07 13:40:00,40.44,40.46,40.44,40.46,900.0,40.44,40.46,40.44,40.46,900.0
2014-03-07 13:45:00,40.46,40.47,40.43,40.43,3500.0,40.46,40.47,40.43,40.43,3500.0
2014-03-07 13:50:00,40.42,40.42,40.4,40.4,5600.0,40.42,40.42,40.4,40.4,5600.0
2014-03-07 13:55:00,40.41,40.43,40.4,40.4,2900.0,40.41,40.43,40.4,40.4,2900.0
2014-03-07 14:00:00,40.41,40.41,40.37,40.38,6000.0,40.41,40.41,40.37,40.38,6000.0
2014-03-07 14:05:00,40.38,40.39,40.36,40.37,5300.0,40.38,40.39,40.36,40.37,5300.0
2014-03-07 14:10:00,40.35,40.38,40.35,40.38,2100.0,40.35,40.38,40.35,40.38,2100.0
2014-03-07 14:15:00,40.38,40.38,40.36,40.36,10500.0,40.38,40.38,40.36,40.36,10500.0
2014-03-07 14:20:00,40.37,40.38,40.36,40.38,6700.0,40.37,40.38,40.36,40.38,6700.0
2014-03-07 14:25:00,40.38,40.41,40.36,40.41,23300.0,40.38,40.41,40.36,40.41,23300.0
2014-03-07 14:30:00,40.41,40.41,40.4,40.41,11700.0,40.41,40.41,40.4,40.41,11700.0
2014-03-07 14:35:00,40.42,40.46,40.41,40.45,9800.0,40.42,40.46,40.41,40.45,9800.0
2014-03-07 14:40:00,40.46,40.47,40.46,40.47,1000.0,40.46,40.47,40.46,40.47,1000.0
2014-03-07 14:45:00,40.47,40.49,40.46,40.48,5400.0,40.47,40.49,40.46,40.48,5400.0
2014-03-07 14:50:00,40.49,40.51,40.49,40.5,3300.0,40.49,40.51,40.49,40.5,3300.0
2014-03-07 14:55:00,40.49,40.54,40.49,40.52,2900.0,40.49,40.54,40.49,40.52,2900.0
2014-03-07 15:00:00,40.52,40.52,40.49,40.49,5500.0,40.52,40.52,40.49,40.49,5500.0
2014-03-07 15:05:00,40.49,40.5,40.49,40.5,2000.0,40.49,40.5,40.49,40.5,2000.0
2014-03-07 15:10:00,40.51,40.51,40.46,40.47,6400.0,40.51,40.51,40.46,40.47,6400.0
2014-03-07 15:15:00,40.46,40.49,40.46,40.46,6300.0,40.46,40.49,40.46,40.46,6300.0
2014-03-07 15:20:00,40.46,40.47,40.45,40.46,2600.0,40.46,40.47,40.45,40.46,2600.0
2014-03-07 15:25:00,40.46,40.47,40.45,40.45,3900.0,40.46,40.47,40.45,40.45,3900.0
2014-03-07 15:30:00,40.44,40.45,40.43,40.44,23800.0,40.44,40.45,40.43,40.44,23800.0
2014-03-07 15:35:00,40.43,40.45,40.43,40.45,5100.0,40.43,40.45,40.43,40.45,5100.0
2014-03-07 15:40:00,40.45,40.46,40.44,40.46,6600.0,40.45,40.46,40.44,40.46,6600.0
2014-03-07 15:45:00,40.46,40.46,40.42,40.42,9200.0,40.46,40.46,40.42,40.42,9200.0
2014-03-07 15:50:00,40.42,40.42,40.38,40.4,25800.0,40.42,40.42,40.38,40.4,25800.0
2014-03-07 15:55:00,40.41,40.44,40.4,40.41,53800.0,40.41,40.44,40.4,40.41,53800.0
2014-03-10 09:30:00,40.19,40.38,40.04,40.3,9400.0,40.19,40.38,40.04,40.3,9400.0
2014-03-10 09:35:00,40.36,40.46,40.36,40.4,6000.0,40.36,40.46,40.36,40.4,6000.0
2014-03-10 09:40:00,40.4,40.46,40.4,40.46,1200.0,40.4,40.46,40.4,40.46,1200.0
2014-03-10 09:45:00,40.46,40.6,40.46,40.6,6100.0,40.46,40.6,40.46,40.6,6100.0
2014-03-10 09:50:00,40.63,40.63,40.56,40.56,5100.0,40.63,40.63,40.56,40.56,5100.0
2014-03-10 09:55:00,40.56,40.56,40.48,40.48,12900.0,40.56,40.56,40.48,40.48,12900.0
2014-03-10 10:00:00,40.48,40.52,40.48,40.48,3200.0,40.48,40.52,40.48,40.48,3200.0
2014-03-10 10:05:00,40.46,40.46,40.4,40.43,7700.0,40.46,40.46,40.4,40.43,7700.0
2014-03-10 10:10:00,40.43,40.43,40.38,40.42,2000.0,40.43,40.43,40.38,40.42,2000.0
2014-03-10 10:15:00,40.42,40.45,40.4,40.43,3500.0,40.42,40.45,40.4,40.43,3500.0
2014-03-10 10:20:00,40.44,40.47,40.44,40.47,3100.0,40.44,40.47,40.44,40.47,3100.0
2014-03-10 10:25:00,40.46,40.46,40.36,40.36,8000.0,40.46,40.46,40.36,40.36,8000.0
2014-03-10 10:30:00,40.35,40.35,40.35,40.35,200.0,40.35,40.35,40.35,40.35,200.0
2014-03-10 10:35:00,40.34,40.34,40.31,40.32,3700.0,40.34,40.34,40.31,40.32,3700.0
2014-03-10 10:40:00,40.33,40.33,40.26,40.28,4900.0,40.33,40.33,40.26,40.28,4900.0
2014-03-10 10:45:00,40.25,40.3,40.25,40.3,1500.0,40.25,40.3,40.25,40.3,1500.0
2014-03-10 10:50:00,40.3,40.31,40.27,40.27,13500.0,40.3,40.31,40.27,40.27,13500.0
2014-03-10 10:55:00,40.29,40.32,40.28,40.32,1200.0,40.29,40.32,40.28,40.32,1200.0
2014-03-10 11:00:00,40.32,40.32,40.26,40.27,3600.0,40.32,40.32,40.26,40.27,3600.0
2014-03-10 11:05:00,40.26,40.31,40.26,40.31,3100.0,40.26,40.31,40.26,40.31,3100.0
2014-03-10 11:10:00,40.29,40.3,40.28,40.3,1600.0,40.29,40.3,40.28,40.3,1600.0
2014-03-10 11:15:00,40.31,40.34,40.3,40.34,6000.0,40.31,40.34,40.3,40.34,6000.0
2014-03-10 11:20:00,40.35,40.4,40.34,40.4,4100.0,40.35,40.4,40.34,40.4,4100.0
2014-03-10 11:25:00,40.4,40.44,40.4,40.44,3400.0,40.4,40.44,40.4,40.44,3400.0
2014-03-10 11:30:00,40.45,40.45,40.44,40.45,1800.0,40.45,40.45,40.44,40.45,1800.0
2014-03-10 11:35:00,40.45,40.46,40.41,40.41,7600.0,40.45,40.46,40.41,40.41,7600.0
2014-03-10 11:40:00,40.42,40.43,40.42,40.42,1200.0,40.42,40.43,40.42,40.42,1200.0
2014-03-10 11:45:00,40.41,40.45,40.41,40.44,3100.0,40.41,40.45,40.41,40.44,3100.0
2014-03-10 11:50:00,40.44,40.44,40.4,40.4,4700.0,40.44,40.44,40.4,40.4,4700.0
2014-03-10 11:55:00,40.41,40.42,40.41,40.41,300.0,40.41,40.42,40.41,40.41,300.0
2014-03-10 12:00:00,40.42,40.44,40.41,40.42,2100.0,40.42,40.44,40.41,40.42,2100.0
2014-03-10 12:05:00,40.42,40.44,40.41,40.44,2600.0,40.42,40.44,40.41,40.44,2600.0
2014-03-10 12:10:00,40.45,40.46,40.44,40.46,900.0,40.45,40.46,40.44,40.46,900.0
2014-03-10 12:15:00,40.46,40.49,40.46,40.47,2700.0,40.46,40.49,40.46,40.47,2700.0
2014-03-10 12:20:00,40.47,40.49,40.47,40.47,2500.0,40.47,40.49,40.47,40.47,2500.0
2014-03-10 12:25:00,40.48,40.48,40.45,40.47,4700.0,40.48,40.48,40.45,40.47,4700.0
2014-03-10 12:30:00,40.47,40.49,40.45,40.45,2300.0,40.47,40.49,40.45,40.45,2300.0
2014-03-10 12:35:00,40.45,40.45,40.42,40.43,2600.0,40.45,40.45,40.42,40.43,2600.0
2014-03-10 12:40:00,40.43,40.43,40.41,40.41,1300.0,40.43,40.43,40.41,40.41,1300.0
2014-03-10 12:45:00,40.41,40.41,40.4,40.4,1400.0,40.41,40.41,40.4,40.4,1400.0
2014-03-10 12:50:00,40.42,40.44,40.42,40.42,2600.0,40.42,40.44,40.42,40.42,2600.0
2014-03-10 12:55:00,40.42,40.46,40.42,40.46,5600.0,40.42,40.46,40.42,40.46,5600.0
2014-03-10 13:00:00,40.46,40.46,40.45,40.46,3600.0,40.46,40.46,40.45,40.46,3600.0
2014-03-10 13:05:00,40.45,40.46,40.44,40.44,2500.0,40.45,40.46,40.44,40.44,2500.0
2014-03-10 13:10:00,40.45,40.46,40.45,40.45,3500.0,40.45,40.46,40.45,40.45,3500.0
2014-03-10 13:15:00,40.45,40.46,40.44,40.45,4200.0,40.45,40.46,40.44,40.45,4200.0
2014-03-10 13:20:00,40.45,40.48,40.45,40.46,3300.0,40.45,40.48,40.45,40.46,3300.0
2014-03-10 13:25:00,40.46,40.46,40.46,40.46,600.0,40.46,40.46,40.46,40.46,600.0
2014-03-10 13:30:00,40.47,40.47,40.41,40.41,5900.0,40.47,40.47,40.41,40.41,5900.0
2014-03-10 13:35:00,40.4,40.4,40.39,40.4,1500.0,40.4,40.4,40.39,40.4,1500.0
2014-03-10 13:40:00,40.38,40.39,40.38,40.38,900.0,40.38,40.39,40.38,40.38,900.0
2014-03-10 13:45:00,40.38,40.38,40.37,40.37,600.0,40.38,40.38,40.37,40.37,600.0
2014-03-10 13:50:00,40.38,40.39,40.38,40.39,4300.0,40.38,40.39,40.38,40.39,4300.0
2014-03-10 13:55:00,40.39,40.41,40.39,40.41,3600.0,40.39,40.41,40.39,40.41,3600.0
2014-03-10 14:00:00,40.41,40.43,40.41,40.43,3200.0,40.41,40.43,40.41,40.43,3200.0
2014-03-10 14:05:00,40.42,40.43,40.41,40.43,4500.0,40.42,40.43,40.41,40.43,4500.0
2014-03-10 14:10:00,40.43,40.44,40.42,40.44,2000.0,40.43,40.44,40.42,40.44,2000.0
2014-03-10 14:15:00,40.45,40.46,40.45,40.45,5300.0,40.45,40.46,40.45,40.45,5300.0
2014-03-10 14:20:00,40.45,40.46,40.44,40.44,3200.0,40.45,40.46,40.44,40.44,3200.0
2014-03-10 14:25:00,40.45,40.47,40.45,40.46,5200.0,40.45,40.47,40.45,40.46,5200.0
2014-03-10 14:30:00,40.46,40.46,40.46,40.46,800.0,40.46,40.46,40.46,40.46,800.0
2014-03-10 14:35:00,40.46,40.48,40.46,40.48,1200.0,40.46,40.48,40.46,40.48,1200.0
2014-03-10 14:40:00,40.48,40.48,40.47,40.48,4800.0,40.48,40.48,40.47,40.48,4800.0
2014-03-10 14:45:00,40.47,40.5,40.46,40.49,5500.0,40.47,40.5,40.46,40.49,5500.0
2014-03-10 14:50:00,40.49,40.49,40.47,40.47,3600.0,40.49,40.49,40.47,40.47,3600.0
2014-03-10 14:55:00,40.48,40.49,40.47,40.48,5100.0,40.48,40.49,40.47,40.48,5100.0
2014-03-10 15:00:00,40.48,40.5,40.48,40.49,12700.0,40.48,40.5,40.48,40.49,12700.0
2014-03-10 15:05:00,40.49,40.5,40.48,40.48,3800.0,40.49,40.5,40.48,40.48,3800.0
2014-03-10 15:10:00,40.48,40.49,40.47,40.48,9400.0,40.48,40.49,40.47,40.48,9400.0
2014-03-10 15:15:00,40.47,40.48,40.46,40.46,4400.0,40.47,40.48,40.46,40.46,4400.0
2014-03-10 15:20:00,40.46,40.48,40.46,40.48,4500.0,40.46,40.48,40.46,40.48,4500.0
2014-03-10 15:25:00,40.49,40.5,40.46,40.47,6100.0,40.49,40.5,40.46,40.47,6100.0
2014-03-10 15:30:00,40.47,40.48,40.45,40.46,4400.0,40.47,40.48,40.45,40.46,4400.0
2014-03-10 15:35:00,40.47,40.49,40.47,40.48,6300.0,40.47,40.49,40.47,40.48,6300.0
2014-03-10 15:40:00,40.48,40.48,40.47,40.47,9400.0,40.48,40.48,40.47,40.47,9400.0
2014-03-10 15:45:00,40.47,40.49,40.47,40.47,13000.0,40.47,40.49,40.47,40.47,13000.0
2014-03-10 15:50:00,40.48,40.5,40.48,40.48,10400.0,40.48,40.5,40.48,40.48,10400.0
2014-03-10 15:55:00,40.48,40.49,40.46,40.47,51500.0,40.48,40.49,40.46,40.47,51500.0
2014-03-11 09:30:00,40.37,40.46,40.18,40.46,7700.0,40.37,40.46,40.18,40.46,7700.0
2014-03-11 09:35:00,40.48,40.48,40.38,40.38,1700.0,40.48,40.48,40.38,40.38,1700.0
2014-03-11 09:40:00,40.38,40.39,40.29,40.29,1800.0,40.38,40.39,40.29,40.29,1800.0
2014-03-11 09:45:00,40.31,40.37,40.3,40.37,2000.0,40.31,40.37,40.3,40.37,2000.0
2014-03-11 09:50:00,40.37,40.38,40.27,40.32,3700.0,40.37,40.38,40.27,40.32,3700.0
2014-03-11 09:55:00,40.31,40.34,40.27,40.29,8300.0,40.31,40.34,40.27,40.29,8300.0
2014-03-11 10:00:00,40.32,40.32,40.22,40.22,4200.0,40.32,40.32,40.22,40.22,4200.0
2014-03-11 10:05:00,40.22,40.22,40.22,40.22,200.0,40.22,40.22,40.22,40.22,200.0
2014-03-11 10:10:00,40.23,40.27,40.23,40.25,3000.0,40.23,40.27,40.23,40.25,3000.0
2014-03-11 10:15:00,40.25,40.28,40.25,40.27,2000.0,40.25,40.28,40.25,40.27,2000.0
2014-03-11 10:20:00,40.28,40.33,40.28,40.33,2500.0,40.28,40.33,40.28,40.33,2500.0
2014-03-11 10:25:00,40.34,40.4,40.34,40.4,5100.0,40.34,40.4,40.34,40.4,5100.0
2014-03-11 10:30:00,40.41,40.45,40.39,40.42,6000.0,40.41,40.45,40.39,40.42,6000.0
2014-03-11 10:35:00,40.44,40.45,40.44,40.45,700.0,40.44,40.45,40.44,40.45,700.0
2014-03-11 10:40:00,40.47,40.47,40.45,40.47,400.0,40.47,40.47,40.45,40.47,400.0
2014-03-11 10:45:00,40.47,40.48,40.47,40.48,2600.0,40.47,40.48,40.47,40.48,2600.0
2014-03-11 10:50:00,40.49,40.52,40.46,40.52,8800.0,40.49,40.52,40.46,40.52,8800.0
2014-03-11 10:55:00,40.52,40.55,40.49,40.5,8800.0,40.52,40.55,40.49,40.5,8800.0
2014-03-11 11:00:00,40.51,40.55,40.51,40.54,2700.0,40.51,40.55,40.51,40.54,2700.0
2014-03-11 11:05:00,40.51,40.54,40.49,40.51,7200.0,40.51,40.54,40.49,40.51,7200.0
2014-03-11 11:10:00,40.51,40.54,40.49,40.5,3400.0,40.51,40.54,40.49,40.5,3400.0
2014-03-11 11:15:00,40.5,40.53,40.49,40.49,3600.0,40.5,40.53,40.49,40.49,3600.0
2014-03-11 11:20:00,40.5,40.51,40.48,40.5,2100.0,40.5,40.51,40.48,40.5,2100.0
2014-03-11 11:25:00,40.5,40.5,40.45,40.49,17800.0,40.5,40.5,40.45,40.49,17800.0
2014-03-11 11:30:00,40.46,40.46,40.44,40.44,600.0,40.46,40.46,40.44,40.44,600.0
2014-03-11 11:35:00,40.45,40.45,40.42,40.42,1700.0,40.45,40.45,40.42,40.42,1700.0
2014-03-11 11:40:00,40.41,40.41,40.28,40.28,3600.0,40.41,40.41,40.28,40.28,3600.0
2014-03-11 11:45:00,40.28,40.29,40.28,40.28,900.0,40.28,40.29,40.28,40.28,900.0
2014-03-11 11:50:00,40.29,40.29,40.27,40.28,1400.0,40.29,40.29,40.27,40.28,1400.0
2014-03-11 11:55:00,40.27,40.3,40.26,40.3,1600.0,40.27,40.3,40.26,40.3,1600.0
2014-03-11 12:00:00,40.3,40.3,40.24,40.25,3800.0,40.3,40.3,40.24,40.25,3800.0
2014-03-11 12:05:00,40.27,40.28,40.23,40.23,2300.0,40.27,40.28,40.23,40.23,2300.0
2014-03-11 12:10:00,40.22,40.22,40.17,40.17,1600.0,40.22,40.22,40.17,40.17,1600.0
2014-03-11 12:15:00,40.17,40.18,40.07,40.11,3300.0,40.17,40.18,40.07,40.11,3300.0
2014-03-11 12:20:00,40.1,40.13,40.09,40.13,1200.0,40.1,40.13,40.09,40.13,1200.0
2014-03-11 12:25:00,40.12,40.15,40.11,40.12,1600.0,40.12,40.15,40.11,40.12,1600.0
2014-03-11 12:30:00,40.13,40.16,40.13,40.15,1200.0,40.13,40.16,40.13,40.15,1200.0
2014-03-11 12:35:00,40.15,40.15,40.14,40.14,1000.0,40.15,40.15,40.14,40.14,1000.0
2014-03-11 12:40:00,40.13,40.14,40.12,40.14,1900.0,40.13,40.14,40.12,40.14,1900.0
2014-03-11 12:45:00,40.14,40.17,40.13,40.17,1900.0,40.14,40.17,40.13,40.17,1900.0
2014-03-11 12:50:00,40.18,40.19,40.17,40.19,800.0,40.18,40.19,40.17,40.19,800.0
2014-03-11 12:55:00,40.18,40.19,40.16,40.17,1200.0,40.18,40.19,40.16,40.17,1200.0
2014-03-11 13:00:00,40.16,40.16,40.12,40.13,2200.0,40.16,40.16,40.12,40.13,2200.0
2014-03-11 13:05:00,40.1,40.11,40.08,40.1,5400.0,40.1,40.11,40.08,40.1,5400.0
2014-03-11 13:10:00,40.1,40.1,40.08,40.1,5300.0,40.1,40.1,40.08,40.1,5300.0
2014-03-11 13:15:00,40.1,40.1,40.09,40.09,2200.0,40.1,40.1,40.09,40.09,2200.0
2014-03-11 13:20:00,40.09,40.11,40.07,40.07,3200.0,40.09,40.11,40.07,40.07,3200.0
2014-03-11 13:25:00,40.06,40.07,40.04,40.05,3300.0,40.06,40.07,40.04,40.05,3300.0
2014-03-11 13:30:00,40.04,40.05,40.03,40.04,4300.0,40.04,40.05,40.03,40.04,4300.0
2014-03-11 13:35:00,40.05,40.06,40.02,40.06,8700.0,40.05,40.06,40.02,40.06,8700.0
2014-03-11 13:40:00,40.05,40.06,40.04,40.05,2100.0,40.05,40.06,40.04,40.05,2100.0
2014-03-11 13:45:00,40.05,40.08,40.02,40.08,3400.0,40.05,40.08,40.02,40.08,3400.0
2014-03-11 13:50:00,40.07,40.09,40.06,40.07,1000.0,40.07,40.09,40.06,40.07,1000.0
2014-03-11 13:55:00,40.07,40.08,40.07,40.08,1200.0,40.07,40.08,40.07,40.08,1200.0
2014-03-11 14:00:00,40.1,40.1,40.06,40.06,1200.0,40.1,40.1,40.06,40.06,1200.0
2014-03-11 14:05:00,40.06,40.06,40.03,40.03,1700.0,40.06,40.06,40.03,40.03,1700.0
2014-03-11 14:10:00,40.05,40.07,40.05,40.06,2100.0,40.05,40.07,40.05,40.06,2100.0
2014-03-11 14:15:00,40.06,40.07,40.03,40.04,2100.0,40.06,40.07,40.03,40.04,2100.0
2014-03-11 14:20:00,40.03,40.04,39.99,39.99,3300.0,40.03,40.04,39.99,39.99,3300.0
2014-03-11 14:25:00,40.0,40.0,39.99,39.99,5200.0,40.0,40.0,39.99,39.99,5200.0
2014-03-11 14:30:00,39.98,39.98,39.91,39.92,4500.0,39.98,39.98,39.91,39.92,4500.0
2014-03-11 14:35:00,39.93,39.93,39.9,39.92,12000.0,39.93,39.93,39.9,39.92,12000.0
2014-03-11 14:40:00,39.91,39.93,39.91,39.91,5000.0,39.91,39.93,39.91,39.91,5000.0
2014-03-11 14:45:00,39.91,39.96,39.91,39.96,3600.0,39.91,39.96,39.91,39.96,3600.0
2014-03-11 14:50:00,39.96,39.96,39.95,39.96,1100.0,39.96,39.96,39.95,39.96,1100.0
2014-03-11 14:55:00,39.95,39.95,39.93,39.94,3400.0,39.95,39.95,39.93,39.94,3400.0
2014-03-11 15:00:00,39.93,39.93,39.89,39.9,16400.0,39.93,39.93,39.89,39.9,16400.0
2014-03-11 15:05:00,39.9,39.91,39.89,39.9,7200.0,39.9,39.91,39.89,39.9,7200.0
2014-03-11 15:10:00,39.9,39.91,39.9,39.9,2700.0,39.9,39.91,39.9,39.9,2700.0
2014-03-11 15:15:00,39.91,39.94,39.91,39.92,5900.0,39.91,39.94,39.91,39.92,5900.0
2014-03-11 15:20:00,39.93,39.96,39.93,39.95,9000.0,39.93,39.96,39.93,39.95,9000.0
2014-03-11 15:25:00,39.94,39.94,39.91,39.91,2400.0,39.94,39.94,39.91,39.91,2400.0
2014-03-11 15:30:00,39.92,39.96,39.92,39.95,4700.0,39.92,39.96,39.92,39.95,4700.0
2014-03-11 15:35:00,39.95,39.95,39.93,39.94,8900.0,39.95,39.95,39.93,39.94,8900.0
2014-03-11 15:40:00,39.95,39.96,39.93,39.94,5500.0,39.95,39.96,39.93,39.94,5500.0
2014-03-11 15:45:00,39.93,39.94,39.91,39.92,8900.0,39.93,39.94,39.91,39.92,8900.0
2014-03-11 15:50:00,39.93,39.96,39.92,39.96,17800.0,39.93,39.96,39.92,39.96,17800.0
2014-03-11 15:55:00,39.96,40.0,39.95,39.99,33500.0,39.96,40.0,39.95,39.99,33500.0
2014-03-12 09:30:00,39.71,39.81,39.5,39.81,9000.0,39.71,39.81,39.5,39.81,9000.0
2014-03-12 09:35:00,39.81,39.82,39.68,39.73,11100.0,39.81,39.82,39.68,39.73,11100.0
2014-03-12 09:40:00,39.73,39.73,39.63,39.63,6800.0,39.73,39.73,39.63,39.63,6800.0
2014-03-12 09:45:00,39.63,39.64,39.5,39.62,5400.0,39.63,39.64,39.5,39.62,5400.0
2014-03-12 09:50:00,39.61,39.66,39.56,39.65,4700.0,39.61,39.66,39.56,39.65,4700.0
2014-03-12 09:55:00,39.65,39.66,39.62,39.62,5200.0,39.65,39.66,39.62,39.62,5200.0
2014-03-12 10:00:00,39.62,39.76,39.59,39.76,4500.0,39.62,39.76,39.59,39.76,4500.0
2014-03-12 10:05:00,39.76,39.77,39.73,39.76,3500.0,39.76,39.77,39.73,39.76,3500.0
2014-03-12 10:10:00,39.76,39.77,39.73,39.74,5300.0,39.76,39.77,39.73,39.74,5300.0
2014-03-12 10:15:00,39.73,39.77,39.71,39.75,4500.0,39.73,39.77,39.71,39.75,4500.0
2014-03-12 10:20:00,39.75,39.81,39.74,39.81,3400.0,39.75,39.81,39.74,39.81,3400.0
2014-03-12 10:25:00,39.83,39.85,39.81,39.81,3800.0,39.83,39.85,39.81,39.81,3800.0
2014-03-12 10:30:00,39.81,39.89,39.8,39.87,2900.0,39.81,39.89,39.8,39.87,2900.0
2014-03-12 10:35:00,39.86,39.86,39.8,39.8,1900.0,39.86,39.86,39.8,39.8,1900.0
2014-03-12 10:40:00,39.8,39.85,39.8,39.84,3400.0,39.8,39.85,39.8,39.84,3400.0
2014-03-12 10:45:00,39.84,39.85,39.79,39.79,2200.0,39.84,39.85,39.79,39.79,2200.0
2014-03-12 10:50:00,39.79,39.86,39.78,39.86,4500.0,39.79,39.86,39.78,39.86,4500.0
2014-03-12 10:55:00,39.86,39.91,39.86,39.91,2900.0,39.86,39.91,39.86,39.91,2900.0
2014-03-12 11:00:00,39.91,39.93,39.86,39.87,4300.0,39.91,39.93,39.86,39.87,4300.0
2014-03-12 11:05:00,39.87,39.9,39.85,39.89,23300.0,39.87,39.9,39.85,39.89,23300.0
2014-03-12 11:10:00,39.9,39.91,39.89,39.89,1900.0,39.9,39.91,39.89,39.89,1900.0
2014-03-12 11:15:00,39.9,39.92,39.9,39.91,2400.0,39.9,39.92,39.9,39.91,2400.0
2014-03-12 11:20:00,39.91,39.93,39.91,39.92,1900.0,39.91,39.93,39.91,39.92,1900.0
2014-03-12 11:25:00,39.93,39.95,39.9,39.9,8600.0,39.93,39.95,39.9,39.9,8600.0
2014-03-12 11:30:00,39.91,39.91,39.89,39.9,2200.0,39.91,39.91,39.89,39.9,2200.0
2014-03-12 11:35:00,39.9,39.91,39.86,39.88,3500.0,39.9,39.91,39.86,39.88,3500.0
2014-03-12 11:40:00,39.89,39.89,39.87,39.88,2800.0,39.89,39.89,39.87,39.88,2800.0
2014-03-12 11:45:00,39.89,39.94,39.89,39.93,2300.0,39.89,39.94,39.89,39.93,2300.0
2014-03-12 11:50:00,39.94,39.96,39.94,39.96,3000.0,39.94,39.96,39.94,39.96,3000.0
2014-03-12 11:55:00,39.96,39.96,39.91,39.91,7500.0,39.96,39.96,39.91,39.91,7500.0
2014-03-12 12:00:00,39.9,39.92,39.88,39.91,8700.0,39.9,39.92,39.88,39.91,8700.0
2014-03-12 12:05:00,39.93,39.94,39.92,39.93,800.0,39.93,39.94,39.92,39.93,800.0
2014-03-12 12:10:00,39.91,39.94,39.89,39.94,6100.0,39.91,39.94,39.89,39.94,6100.0
2014-03-12 12:15:00,39.94,39.94,39.91,39.91,400.0,39.94,39.94,39.91,39.91,400.0
2014-03-12 12:20:00,39.9,39.95,39.9,39.93,2000.0,39.9,39.95,39.9,39.93,2000.0
2014-03-12 12:25:00,39.91,39.91,39.88,39.88,5600.0,39.91,39.91,39.88,39.88,5600.0
2014-03-12 12:30:00,39.88,39.89,39.88,39.88,2900.0,39.88,39.89,39.88,39.88,2900.0
2014-03-12 12:35:00,39.88,39.89,39.87,39.88,3100.0,39.88,39.89,39.87,39.88,3100.0
2014-03-12 12:40:00,39.88,39.92,39.88,39.92,7200.0,39.88,39.92,39.88,39.92,7200.0
2014-03-12 12:45:00,39.9,39.92,39.9,39.9,4000.0,39.9,39.92,39.9,39.9,4000.0
2014-03-12 12:50:00,39.91,39.92,39.91,39.91,1500.0,39.91,39.92,39.91,39.91,1500.0
2014-03-12 12:55:00,39.92,39.95,39.92,39.95,3000.0,39.92,39.95,39.92,39.95,3000.0
2014-03-12 13:00:00,39.95,39.98,39.95,39.97,5400.0,39.95,39.98,39.95,39.97,5400.0
2014-03-12 13:05:00,39.98,39.98,39.93,39.93,700.0,39.98,39.98,39.93,39.93,700.0
2014-03-12 13:10:00,39.9,39.91,39.88,39.89,7800.0,39.9,39.91,39.88,39.89,7800.0
2014-03-12 13:15:00,39.89,39.9,39.89,39.89,5700.0,39.89,39.9,39.89,39.89,5700.0
2014-03-12 13:20:00,39.89,39.9,39.88,39.89,6000.0,39.89,39.9,39.88,39.89,6000.0
2014-03-12 13:25:00,39.89,39.9,39.89,39.89,5700.0,39.89,39.9,39.89,39.89,5700.0
2014-03-12 13:30:00,39.9,39.92,39.9,39.9,1900.0,39.9,39.92,39.9,39.9,1900.0
2014-03-12 13:35:00,39.9,39.94,39.9,39.94,3000.0,39.9,39.94,39.9,39.94,3000.0
2014-03-12 13:40:00,39.93,39.94,39.91,39.93,2200.0,39.93,39.94,39.91,39.93,2200.0
2014-03-12 13:45:00,39.93,39.93,39.93,39.93,200.0,39.93,39.93,39.93,39.93,200.0
2014-03-12 13:50:00,39.92,39.92,39.92,39.92,100.0,39.92,39.92,39.92,39.92,100.0
2014-03-12 13:55:00,39.92,39.93,39.91,39.93,2700.0,39.92,39.93,39.91,39.93,2700.0
2014-03-12 14:00:00,39.94,39.96,39.94,39.94,3100.0,39.94,39.96,39.94,39.94,3100.0
2014-03-12 14:05:00,39.95,39.95,39.92,39.94,3900.0,39.95,39.95,39.92,39.94,3900.0
2014-03-12 14:10:00,39.9,39.9,39.89,39.9,5300.0,39.9,39.9,39.89,39.9,5300.0
2014-03-12 14:15:00,39.9,39.94,39.9,39.93,5500.0,39.9,39.94,39.9,39.93,5500.0
2014-03-12 14:20:00,39.93,39.95,39.91,39.91,8500.0,39.93,39.95,39.91,39.91,8500.0
2014-03-12 14:25:00,39.91,39.94,39.91,39.92,11300.0,39.91,39.94,39.91,39.92,11300.0
2014-03-12 14:30:00,39.91,39.92,39.91,39.92,300.0,39.91,39.92,39.91,39.92,300.0
2014-03-12 14:35:00,39.92,39.92,39.91,39.91,2000.0,39.92,39.92,39.91,39.91,2000.0
2014-03-12 14:40:00,39.91,39.91,39.9,39.91,2800.0,39.91,39.91,39.9,39.91,2800.0
2014-03-12 14:45:00,39.91,39.91,39.89,39.89,11900.0,39.91,39.91,39.89,39.89,11900.0
2014-03-12 14:50:00,39.89,39.91,39.89,39.91,1400.0,39.89,39.91,39.89,39.91,1400.0
2014-03-12 14:55:00,39.92,39.92,39.91,39.91,600.0,39.92,39.92,39.91,39.91,600.0
2014-03-12 15:00:00,39.91,39.91,39.9,39.91,2700.0,39.91,39.91,39.9,39.91,2700.0
2014-03-12 15:05:00,39.91,39.91,39.91,39.91,300.0,39.91,39.91,39.91,39.91,300.0
2014-03-12 15:10:00,39.9,39.91,39.9,39.91,1500.0,39.9,39.91,39.9,39.91,1500.0
2014-03-12 15:15:00,39.91,39.91,39.9,39.9,10600.0,39.91,39.91,39.9,39.9,10600.0
2014-03-12 15:20:00,39.9,39.92,39.9,39.91,10100.0,39.9,39.92,39.9,39.91,10100.0
2014-03-12 15:25:00,39.91,39.91,39.9,39.91,5000.0,39.91,39.91,39.9,39.91,5000.0
2014-03-12 15:30:00,39.91,39.91,39.9,39.91,12000.0,39.91,39.91,39.9,39.91,12000.0
2014-03-12 15:35:00,39.9,39.93,39.9,39.93,11500.0,39.9,39.93,39.9,39.93,11500.0
2014-03-12 15:40:00,39.93,39.93,39.92,39.93,2700.0,39.93,39.93,39.92,39.93,2700.0
2014-03-12 15:45:00,39.92,39.94,39.9,39.92,10900.0,39.92,39.94,39.9,39.92,10900.0
2014-03-12 15:50:00,39.92,39.94,39.89,39.91,24200.0,39.92,39.94,39.89,39.91,24200.0
2014-03-12 15:55:00,39.9,39.91,39.87,39.9,50400.0,39.9,39.91,39.87,39.9,50400.0
2014-03-13 09:30:00,40.07,40.07,39.87,39.91,17300.0,40.07,40.07,39.87,39.91,17300.0
2014-03-13 09:35:00,39.92,40.01,39.92,40.0,2000.0,39.92,40.01,39.92,40.0,2000.0
2014-03-13 09:40:00,40.0,40.01,39.99,39.99,800.0,40.0,40.01,39.99,39.99,800.0
2014-03-13 09:45:00,39.97,39.97,39.92,39.96,2000.0,39.97,39.97,39.92,39.96,2000.0
2014-03-13 09:50:00,39.95,39.95,39.87,39.9,11000.0,39.95,39.95,39.87,39.9,11000.0
2014-03-13 09:55:00,39.9,39.95,39.9,39.95,7900.0,39.9,39.95,39.9,39.95,7900.0
2014-03-13 10:00:00,39.95,39.95,39.89,39.91,8200.0,39.95,39.95,39.89,39.91,8200.0
2014-03-13 10:05:00,39.89,39.91,39.89,39.91,2300.0,39.89,39.91,39.89,39.91,2300.0
2014-03-13 10:10:00,39.89,39.9,39.83,39.83,3000.0,39.89,39.9,39.83,39.83,3000.0
2014-03-13 10:15:00,39.85,39.9,39.85,39.88,10700.0,39.85,39.9,39.85,39.88,10700.0
2014-03-13 10:20:00,39.88,39.92,39.88,39.92,11600.0,39.88,39.92,39.88,39.92,11600.0
2014-03-13 10:25:00,39.91,39.95,39.89,39.94,4400.0,39.91,39.95,39.89,39.94,4400.0
2014-03-13 10:30:00,39.95,39.96,39.91,39.91,8400.0,39.95,39.96,39.91,39.91,8400.0
2014-03-13 10:35:00,39.91,39.91,39.88,39.89,10600.0,39.91,39.91,39.88,39.89,10600.0
2014-03-13 10:40:00,39.89,39.89,39.82,39.82,7300.0,39.89,39.89,39.82,39.82,7300.0
2014-03-13 10:45:00,39.82,39.82,39.75,39.77,4800.0,39.82,39.82,39.75,39.77,4800.0
2014-03-13 10:50:00,39.77,39.79,39.75,39.77,6600.0,39.77,39.79,39.75,39.77,6600.0
2014-03-13 10:55:00,39.77,39.79,39.74,39.75,6300.0,39.77,39.79,39.74,39.75,6300.0
2014-03-13 11:00:00,39.75,39.84,39.75,39.81,9800.0,39.75,39.84,39.75,39.81,9800.0
2014-03-13 11:05:00,39.79,39.81,39.76,39.78,6100.0,39.79,39.81,39.76,39.78,6100.0
2014-03-13 11:10:00,39.8,39.85,39.8,39.8,7800.0,39.8,39.85,39.8,39.8,7800.0
2014-03-13 11:15:00,39.81,39.87,39.8,39.87,4300.0,39.81,39.87,39.8,39.87,4300.0
2014-03-13 11:20:00,39.86,39.87,39.8,39.8,12900.0,39.86,39.87,39.8,39.8,12900.0
2014-03-13 11:25:00,39.81,39.84,39.79,39.79,5000.0,39.81,39.84,39.79,39.79,5000.0
2014-03-13 11:30:00,39.79,39.79,39.76,39.79,3300.0,39.79,39.79,39.76,39.79,3300.0
2014-03-13 11:35:00,39.81,39.87,39.81,39.87,1900.0,39.81,39.87,39.81,39.87,1900.0
2014-03-13 11:40:00,39.86,39.86,39.82,39.85,9800.0,39.86,39.86,39.82,39.85,9800.0
2014-03-13 11:45:00,39.86,39.86,39.84,39.85,6800.0,39.86,39.86,39.84,39.85,6800.0
2014-03-13 11:50:00,39.85,39.85,39.8,39.83,5000.0,39.85,39.85,39.8,39.83,5000.0
2014-03-13 11:55:00,39.84,39.88,39.84,39.86,5100.0,39.84,39.88,39.84,39.86,5100.0
2014-03-13 12:00:00,39.88,39.89,39.85,39.85,5200.0,39.88,39.89,39.85,39.85,5200.0
2014-03-13 12:05:00,39.85,39.85,39.78,39.79,5700.0,39.85,39.85,39.78,39.79,5700.0
2014-03-13 12:10:00,39.81,39.82,39.76,39.76,3400.0,39.81,39.82,39.76,39.76,3400.0
2014-03-13 12:15:00,39.77,39.79,39.76,39.79,3200.0,39.77,39.79,39.76,39.79,3200.0
2014-03-13 12:20:00,39.78,39.79,39.72,39.72,2900.0,39.78,39.79,39.72,39.72,2900.0
2014-03-13 12:25:00,39.71,39.72,39.68,39.7,3200.0,39.71,39.72,39.68,39.7,3200.0
2014-03-13 12:30:00,39.7,39.72,39.68,39.71,9300.0,39.7,39.72,39.68,39.71,9300.0
2014-03-13 12:35:00,39.7,39.7,39.63,39.63,6400.0,39.7,39.7,39.63,39.63,6400.0
2014-03-13 12:40:00,39.64,39.72,39.64,39.72,3900.0,39.64,39.72,39.64,39.72,3900.0
2014-03-13 12:45:00,39.7,39.7,39.66,39.68,7200.0,39.7,39.7,39.66,39.68,7200.0
2014-03-13 12:50:00,39.68,39.69,39.64,39.65,7000.0,39.68,39.69,39.64,39.65,7000.0
2014-03-13 12:55:00,39.65,39.66,39.62,39.66,4700.0,39.65,39.66,39.62,39.66,4700.0
2014-03-13 13:00:00,39.67,39.67,39.55,39.58,12600.0,39.67,39.67,39.55,39.58,12600.0
2014-03-13 13:05:00,39.58,39.59,39.54,39.59,7400.0,39.58,39.59,39.54,39.59,7400.0
2014-03-13 13:10:00,39.6,39.61,39.6,39.61,6300.0,39.6,39.61,39.6,39.61,6300.0
2014-03-13 13:15:00,39.63,39.72,39.63,39.72,3400.0,39.63,39.72,39.63,39.72,3400.0
2014-03-13 13:20:00,39.7,39.71,39.64,39.64,7100.0,39.7,39.71,39.64,39.64,7100.0
2014-03-13 13:25:00,39.64,39.72,39.64,39.72,7100.0,39.64,39.72,39.64,39.72,7100.0
2014-03-13 13:30:00,39.72,39.73,39.66,39.66,4500.0,39.72,39.73,39.66,39.66,4500.0
2014-03-13 13:35:00,39.65,39.68,39.62,39.64,2400.0,39.65,39.68,39.62,39.64,2400.0
2014-03-13 13:40:00,39.64,39.68,39.63,39.67,4400.0,39.64,39.68,39.63,39.67,4400.0
2014-03-13 13:45:00,39.68,39.7,39.67,39.68,6300.0,39.68,39.7,39.67,39.68,6300.0
2014-03-13 13:50:00,39.68,39.68,39.64,39.64,6700.0,39.68,39.68,39.64,39.64,6700.0
2014-03-13 13:55:00,39.64,39.66,39.61,39.66,6100.0,39.64,39.66,39.61,39.66,6100.0
2014-03-13 14:00:00,39.66,39.66,39.63,39.63,5800.0,39.66,39.66,39.63,39.63,5800.0
2014-03-13 14:05:00,39.63,39.63,39.56,39.56,6900.0,39.63,39.63,39.56,39.56,6900.0
2014-03-13 14:10:00,39.55,39.59,39.55,39.58,8200.0,39.55,39.59,39.55,39.58,8200.0
2014-03-13 14:15:00,39.59,39.59,39.55,39.57,3600.0,39.59,39.59,39.55,39.57,3600.0
2014-03-13 14:20:00,39.58,39.6,39.54,39.57,7900.0,39.58,39.6,39.54,39.57,7900.0
2014-03-13 14:25:00,39.57,39.6,39.56,39.59,5700.0,39.57,39.6,39.56,39.59,5700.0
2014-03-13 14:30:00,39.6,39.66,39.59,39.66,11000.0,39.6,39.66,39.59,39.66,11000.0
2014-03-13 14:35:00,39.66,39.66,39.62,39.62,8200.0,39.66,39.66,39.62,39.62,8200.0
2014-03-13 14:40:00,39.62,39.68,39.61,39.64,8400.0,39.62,39.68,39.61,39.64,8400.0
2014-03-13 14:45:00,39.64,39.65,39.6,39.61,11900.0,39.64,39.65,39.6,39.61,11900.0
2014-03-13 14:50:00,39.62,39.62,39.58,39.58,4900.0,39.62,39.62,39.58,39.58,4900.0
2014-03-13 14:55:00,39.58,39.6,39.56,39.59,7100.0,39.58,39.6,39.56,39.59,7100.0
2014-03-13 15:00:00,39.59,39.62,39.58,39.61,8400.0,39.59,39.62,39.58,39.61,8400.0
2014-03-13 15:05:00,39.61,39.61,39.54,39.55,8600.0,39.61,39.61,39.54,39.55,8600.0
2014-03-13 15:10:00,39.55,39.59,39.55,39.58,8900.0,39.55,39.59,39.55,39.58,8900.0
2014-03-13 15:15:00,39.58,39.58,39.51,39.51,9500.0,39.58,39.58,39.51,39.51,9500.0
2014-03-13 15:20:00,39.51,39.59,39.51,39.59,11100.0,39.51,39.59,39.51,39.59,11100.0
2014-03-13 15:25:00,39.59,39.62,39.59,39.62,2200.0,39.59,39.62,39.59,39.62,2200.0
2014-03-13 15:30:00,39.62,39.64,39.61,39.63,15700.0,39.62,39.64,39.61,39.63,15700.0
2014-03-13 15:35:00,39.63,39.68,39.62,39.67,13800.0,39.63,39.68,39.62,39.67,13800.0
2014-03-13 15:40:00,39.67,39.71,39.67,39.7,13100.0,39.67,39.71,39.67,39.7,13100.0
2014-03-13 15:45:00,39.69,39.7,39.66,39.67,11100.0,39.69,39.7,39.66,39.67,11100.0
2014-03-13 15:50:00,39.66,39.66,39.6,39.6,19000.0,39.66,39.66,39.6,39.6,19000.0
2014-03-13 15:55:00,39.6,39.63,39.58,39.6,36300.0,39.6,39.63,39.58,39.6,36300.0
2014-03-14 09:30:00,39.59,39.64,39.45,39.57,8400.0,39.59,39.64,39.45,39.57,8400.0
2014-03-14 09:35:00,39.69,39.77,39.66,39.74,8100.0,39.69,39.77,39.66,39.74,8100.0
2014-03-14 09:40:00,39.75,39.84,39.72,39.76,9800.0,39.75,39.84,39.72,39.76,9800.0
2014-03-14 09:45:00,39.78,39.78,39.73,39.73,3800.0,39.78,39.78,39.73,39.73,3800.0
2014-03-14 09:50:00,39.72,39.72,39.56,39.67,3200.0,39.72,39.72,39.56,39.67,3200.0
2014-03-14 09:55:00,39.67,39.67,39.56,39.63,4100.0,39.67,39.67,39.56,39.63,4100.0
2014-03-14 10:00:00,39.62,39.63,39.58,39.61,4400.0,39.62,39.63,39.58,39.61,4400.0
2014-03-14 10:05:00,39.63,39.7,39.61,39.69,4700.0,39.63,39.7,39.61,39.69,4700.0
2014-03-14 10:10:00,39.72,39.77,39.69,39.75,25900.0,39.72,39.77,39.69,39.75,25900.0
2014-03-14 10:15:00,39.74,39.74,39.69,39.7,5800.0,39.74,39.74,39.69,39.7,5800.0
2014-03-14 10:20:00,39.7,39.71,39.67,39.69,6700.0,39.7,39.71,39.67,39.69,6700.0
2014-03-14 10:25:00,39.69,39.69,39.67,39.69,4700.0,39.69,39.69,39.67,39.69,4700.0
2014-03-14 10:30:00,39.68,39.69,39.65,39.69,4800.0,39.68,39.69,39.65,39.69,4800.0
2014-03-14 10:35:00,39.71,39.71,39.65,39.65,7900.0,39.71,39.71,39.65,39.65,7900.0
2014-03-14 10:40:00,39.67,39.68,39.62,39.62,3300.0,39.67,39.68,39.62,39.62,3300.0
2014-03-14 10:45:00,39.68,39.72,39.65,39.65,13200.0,39.68,39.72,39.65,39.65,13200.0
2014-03-14 10:50:00,39.66,39.67,39.61,39.61,2900.0,39.66,39.67,39.61,39.61,2900.0
2014-03-14 10:55:00,39.62,39.67,39.62,39.64,4600.0,39.62,39.67,39.62,39.64,4600.0
2014-03-14 11:00:00,39.64,39.64,39.61,39.63,4100.0,39.64,39.64,39.61,39.63,4100.0
2014-03-14 11:05:00,39.63,39.66,39.61,39.61,6000.0,39.63,39.66,39.61,39.61,6000.0
2014-03-14 11:10:00,39.62,39.62,39.61,39.62,2100.0,39.62,39.62,39.61,39.62,2100.0
2014-03-14 11:15:00,39.63,39.66,39.61,39.66,34000.0,39.63,39.66,39.61,39.66,34000.0
2014-03-14 11:20:00,39.65,39.66,39.61,39.62,8300.0,39.65,39.66,39.61,39.62,8300.0
2014-03-14 11:25:00,39.64,39.66,39.64,39.64,98000.0,39.64,39.66,39.64,39.64,98000.0
2014-03-14 11:30:00,39.65,39.71,39.65,39.69,4300.0,39.65,39.71,39.65,39.69,4300.0
2014-03-14 11:35:00,39.69,39.71,39.66,39.69,4700.0,39.69,39.71,39.66,39.69,4700.0
2014-03-14 11:40:00,39.71,39.75,39.7,39.73,6300.0,39.71,39.75,39.7,39.73,6300.0
2014-03-14 11:45:00,39.73,39.79,39.73,39.78,11100.0,39.73,39.79,39.73,39.78,11100.0
2014-03-14 11:50:00,39.8,39.84,39.77,39.79,10800.0,39.8,39.84,39.77,39.79,10800.0
2014-03-14 11:55:00,39.8,39.81,39.8,39.8,3200.0,39.8,39.81,39.8,39.8,3200.0
2014-03-14 12:00:00,39.8,39.8,39.68,39.68,10600.0,39.8,39.8,39.68,39.68,10600.0
2014-03-14 12:05:00,39.68,39.71,39.68,39.71,2500.0,39.68,39.71,39.68,39.71,2500.0
2014-03-14 12:10:00,39.72,39.74,39.67,39.67,3900.0,39.72,39.74,39.67,39.67,3900.0
2014-03-14 12:15:00,39.68,39.72,39.68,39.7,1900.0,39.68,39.72,39.68,39.7,1900.0
2014-03-14 12:20:00,39.7,39.71,39.69,39.69,4000.0,39.7,39.71,39.69,39.69,4000.0
2014-03-14 12:25:00,39.66,39.67,39.65,39.66,12400.0,39.66,39.67,39.65,39.66,12400.0
2014-03-14 12:30:00,39.66,39.68,39.6,39.6,5000.0,39.66,39.68,39.6,39.6,5000.0
2014-03-14 12:35:00,39.6,39.66,39.58,39.64,3300.0,39.6,39.66,39.58,39.64,3300.0
2014-03-14 12:40:00,39.63,39.68,39.6,39.68,3200.0,39.63,39.68,39.6,39.68,3200.0
2014-03-14 12:45:00,39.68,39.68,39.64,39.66,4200.0,39.68,39.68,39.64,39.66,4200.0
2014-03-14 12:50:00,39.68,39.68,39.65,39.66,3200.0,39.68,39.68,39.65,39.66,3200.0
2014-03-14 12:55:00,39.67,39.72,39.66,39.71,8500.0,39.67,39.72,39.66,39.71,8500.0
2014-03-14 13:00:00,39.71,39.71,39.69,39.69,5300.0,39.71,39.71,39.69,39.69,5300.0
2014-03-14 13:05:00,39.69,39.71,39.67,39.67,13500.0,39.69,39.71,39.67,39.67,13500.0
2014-03-14 13:10:00,39.68,39.7,39.67,39.69,3200.0,39.68,39.7,39.67,39.69,3200.0
2014-03-14 13:15:00,39.69,39.69,39.68,39.69,2100.0,39.69,39.69,39.68,39.69,2100.0
2014-03-14 13:20:00,39.69,39.7,39.65,39.65,3600.0,39.69,39.7,39.65,39.65,3600.0
2014-03-14 13:25:00,39.65,39.69,39.65,39.69,8100.0,39.65,39.69,39.65,39.69,8100.0
2014-03-14 13:30:00,39.69,39.7,39.66,39.67,4000.0,39.69,39.7,39.66,39.67,4000.0
2014-03-14 13:35:00,39.67,39.67,39.65,39.66,4000.0,39.67,39.67,39.65,39.66,4000.0
2014-03-14 13:40:00,39.66,39.67,39.65,39.67,6100.0,39.66,39.67,39.65,39.67,6100.0
2014-03-14 13:45:00,39.67,39.68,39.64,39.65,11000.0,39.67,39.68,39.64,39.65,11000.0
2014-03-14 13:50:00,39.64,39.68,39.64,39.66,4700.0,39.64,39.68,39.64,39.66,4700.0
2014-03-14 13:55:00,39.67,39.71,39.67,39.69,7800.0,39.67,39.71,39.67,39.69,7800.0
2014-03-14 14:00:00,39.68,39.68,39.66,39.68,2100.0,39.68,39.68,39.66,39.68,2100.0
2014-03-14 14:05:00,39.67,39.67,39.64,39.65,4300.0,39.67,39.67,39.64,39.65,4300.0
2014-03-14 14:10:00,39.65,39.68,39.65,39.68,5200.0,39.65,39.68,39.65,39.68,5200.0
2014-03-14 14:15:00,39.69,39.73,39.69,39.73,4400.0,39.69,39.73,39.69,39.73,4400.0
2014-03-14 14:20:00,39.73,39.73,39.72,39.73,2700.0,39.73,39.73,39.72,39.73,2700.0
2014-03-14 14:25:00,39.72,39.72,39.67,39.69,5900.0,39.72,39.72,39.67,39.69,5900.0
2014-03-14 14:30:00,39.69,39.69,39.65,39.66,2600.0,39.69,39.69,39.65,39.66,2600.0
2014-03-14 14:35:00,39.65,39.66,39.65,39.66,2200.0,39.65,39.66,39.65,39.66,2200.0
2014-03-14 14:40:00,39.65,39.69,39.65,39.69,14200.0,39.65,39.69,39.65,39.69,14200.0
2014-03-14 14:45:00,39.68,39.68,39.66,39.66,3400.0,39.68,39.68,39.66,39.66,3400.0
2014-03-14 14:50:00,39.66,39.66,39.65,39.65,5500.0,39.66,39.66,39.65,39.65,5500.0
2014-03-14 14:55:00,39.65,39.65,39.63,39.63,29900.0,39.65,39.65,39.63,39.63,29900.0
2014-03-14 15:00:00,39.63,39.67,39.63,39.67,6600.0,39.63,39.67,39.63,39.67,6600.0
2014-03-14 15:05:00,39.67,39.67,39.66,39.66,4300.0,39.67,39.67,39.66,39.66,4300.0
2014-03-14 15:10:00,39.66,39.66,39.64,39.65,9700.0,39.66,39.66,39.64,39.65,9700.0
2014-03-14 15:15:00,39.65,39.65,39.61,39.61,4800.0,39.65,39.65,39.61,39.61,4800.0
2014-03-14 15:20:00,39.62,39.66,39.62,39.65,11900.0,39.62,39.66,39.62,39.65,11900.0
2014-03-14 15:25:00,39.64,39.64,39.62,39.62,6700.0,39.64,39.64,39.62,39.62,6700.0
2014-03-14 15:30:00,39.63,39.68,39.63,39.66,25700.0,39.63,39.68,39.63,39.66,25700.0
2014-03-14 15:35:00,39.65,39.66,39.59,39.59,16000.0,39.65,39.66,39.59,39.59,16000.0
2014-03-14 15:40:00,39.59,39.6,39.57,39.57,8800.0,39.59,39.6,39.57,39.57,8800.0
2014-03-14 15:45:00,39.57,39.58,39.51,39.51,9500.0,39.57,39.58,39.51,39.51,9500.0
2014-03-14 15:50:00,39.5,39.52,39.47,39.48,22000.0,39.5,39.52,39.47,39.48,22000.0
2014-03-14 15:55:00,39.48,39.53,39.47,39.5,53000.0,39.48,39.53,39.47,39.5,53000.0
2014-03-17 09:30:00,39.61,39.77,39.45,39.63,15500.0,39.61,39.77,39.45,39.63,15500.0
2014-03-17 09:35:00,39.74,40.0,39.73,40.0,16600.0,39.74,40.0,39.73,40.0,16600.0
2014-03-17 09:40:00,39.99,40.0,39.95,39.97,20300.0,39.99,40.0,39.95,39.97,20300.0
2014-03-17 09:45:00,39.95,39.95,39.91,39.95,7200.0,39.95,39.95,39.91,39.95,7200.0
2014-03-17 09:50:00,39.95,39.95,39.9,39.9,8800.0,39.95,39.95,39.9,39.9,8800.0
2014-03-17 09:55:00,39.89,39.91,39.86,39.86,60300.0,39.89,39.91,39.86,39.86,60300.0
2014-03-17 10:00:00,39.85,39.9,39.84,39.9,36000.0,39.85,39.9,39.84,39.9,36000.0
2014-03-17 10:05:00,39.9,39.92,39.88,39.88,7300.0,39.9,39.92,39.88,39.88,7300.0
2014-03-17 10:10:00,39.87,39.88,39.86,39.88,1600.0,39.87,39.88,39.86,39.88,1600.0
2014-03-17 10:15:00,39.9,39.91,39.85,39.91,12100.0,39.9,39.91,39.85,39.91,12100.0
2014-03-17 10:20:00,39.92,39.92,39.88,39.89,6900.0,39.92,39.92,39.88,39.89,6900.0
2014-03-17 10:25:00,39.9,39.9,39.81,39.81,7100.0,39.9,39.9,39.81,39.81,7100.0
2014-03-17 10:30:00,39.82,39.84,39.8,39.82,7300.0,39.82,39.84,39.8,39.82,7300.0
2014-03-17 10:35:00,39.84,39.85,39.81,39.81,11200.0,39.84,39.85,39.81,39.81,11200.0
2014-03-17 10:40:00,39.81,39.82,39.77,39.77,12600.0,39.81,39.82,39.77,39.77,12600.0
2014-03-17 10:45:00,39.77,39.78,39.76,39.77,1700.0,39.77,39.78,39.76,39.77,1700.0
2014-03-17 10:50:00,39.78,39.82,39.76,39.77,6200.0,39.78,39.82,39.76,39.77,6200.0
2014-03-17 10:55:00,39.77,39.82,39.77,39.81,1900.0,39.77,39.82,39.77,39.81,1900.0
2014-03-17 11:00:00,39.82,39.87,39.81,39.82,12900.0,39.82,39.87,39.81,39.82,12900.0
2014-03-17 11:05:00,39.82,39.83,39.81,39.81,3700.0,39.82,39.83,39.81,39.81,3700.0
2014-03-17 11:10:00,39.82,39.82,39.81,39.81,1200.0,39.82,39.82,39.81,39.81,1200.0
2014-03-17 11:15:00,39.82,39.83,39.82,39.83,8300.0,39.82,39.83,39.82,39.83,8300.0
2014-03-17 11:20:00,39.83,39.83,39.8,39.8,13500.0,39.83,39.83,39.8,39.8,13500.0
2014-03-17 11:25:00,39.8,39.82,39.8,39.82,7000.0,39.8,39.82,39.8,39.82,7000.0
2014-03-17 11:30:00,39.83,39.84,39.83,39.83,1700.0,39.83,39.84,39.83,39.83,1700.0
2014-03-17 11:35:00,39.84,39.84,39.8,39.82,7200.0,39.84,39.84,39.8,39.82,7200.0
2014-03-17 11:40:00,39.83,39.83,39.79,39.8,2000.0,39.83,39.83,39.79,39.8,2000.0
2014-03-17 11:45:00,39.81,39.86,39.8,39.85,7400.0,39.81,39.86,39.8,39.85,7400.0
2014-03-17 11:50:00,39.85,39.87,39.83,39.85,2800.0,39.85,39.87,39.83,39.85,2800.0
2014-03-17 11:55:00,39.85,39.85,39.82,39.82,29800.0,39.85,39.85,39.82,39.82,29800.0
2014-03-17 12:00:00,39.85,39.86,39.82,39.82,2600.0,39.85,39.86,39.82,39.82,2600.0
2014-03-17 12:05:00,39.82,39.85,39.82,39.85,1600.0,39.82,39.85,39.82,39.85,1600.0
2014-03-17 12:10:00,39.85,39.86,39.84,39.85,5700.0,39.85,39.86,39.84,39.85,5700.0
2014-03-17 12:15:00,39.85,39.87,39.84,39.84,6000.0,39.85,39.87,39.84,39.84,6000.0
2014-03-17 12:20:00,39.84,39.85,39.84,39.84,600.0,39.84,39.85,39.84,39.84,600.0
2014-03-17 12:25:00,39.84,39.84,39.79,39.8,13900.0,39.84,39.84,39.79,39.8,13900.0
2014-03-17 12:30:00,39.8,39.8,39.76,39.79,11600.0,39.8,39.8,39.76,39.79,11600.0
2014-03-17 12:35:00,39.79,39.82,39.79,39.82,8000.0,39.79,39.82,39.79,39.82,8000.0
2014-03-17 12:40:00,39.83,39.83,39.79,39.79,11800.0,39.83,39.83,39.79,39.79,11800.0
2014-03-17 12:45:00,39.79,39.79,39.79,39.79,3500.0,39.79,39.79,39.79,39.79,3500.0
2014-03-17 12:50:00,39.79,39.8,39.77,39.78,4100.0,39.79,39.8,39.77,39.78,4100.0
2014-03-17 12:55:00,39.78,39.79,39.77,39.77,7700.0,39.78,39.79,39.77,39.77,7700.0
2014-03-17 13:00:00,39.77,39.77,39.73,39.75,21700.0,39.77,39.77,39.73,39.75,21700.0
2014-03-17 13:05:00,39.74,39.74,39.7,39.7,7900.0,39.74,39.74,39.7,39.7,7900.0
2014-03-17 13:10:00,39.69,39.7,39.68,39.69,4900.0,39.69,39.7,39.68,39.69,4900.0
2014-03-17 13:15:00,39.69,39.7,39.69,39.7,8100.0,39.69,39.7,39.69,39.7,8100.0
2014-03-17 13:20:00,39.69,39.69,39.67,39.68,3200.0,39.69,39.69,39.67,39.68,3200.0
2014-03-17 13:25:00,39.69,39.7,39.68,39.69,32400.0,39.69,39.7,39.68,39.69,32400.0
2014-03-17 13:30:00,39.69,39.7,39.68,39.7,4600.0,39.69,39.7,39.68,39.7,4600.0
2014-03-17 13:35:00,39.7,39.71,39.69,39.7,7200.0,39.7,39.71,39.69,39.7,7200.0
2014-03-17 13:40:00,39.7,39.7,39.7,39.7,1100.0,39.7,39.7,39.7,39.7,1100.0
2014-03-17 13:45:00,39.7,39.72,39.7,39.71,11700.0,39.7,39.72,39.7,39.71,11700.0
2014-03-17 13:50:00,39.72,39.73,39.7,39.71,14100.0,39.72,39.73,39.7,39.71,14100.0
2014-03-17 13:55:00,39.72,39.76,39.72,39.75,5600.0,39.72,39.76,39.72,39.75,5600.0
2014-03-17 14:00:00,39.76,39.77,39.73,39.77,4300.0,39.76,39.77,39.73,39.77,4300.0
2014-03-17 14:05:00,39.77,39.77,39.73,39.75,23900.0,39.77,39.77,39.73,39.75,23900.0
2014-03-17 14:10:00,39.75,39.76,39.74,39.75,19800.0,39.75,39.76,39.74,39.75,19800.0
2014-03-17 14:15:00,39.75,39.75,39.73,39.74,3200.0,39.75,39.75,39.73,39.74,3200.0
2014-03-17 14:20:00,39.75,39.76,39.71,39.76,8200.0,39.75,39.76,39.71,39.76,8200.0
2014-03-17 14:25:00,39.77,39.78,39.76,39.77,9200.0,39.77,39.78,39.76,39.77,9200.0
2014-03-17 14:30:00,39.78,39.8,39.78,39.8,8200.0,39.78,39.8,39.78,39.8,8200.0
2014-03-17 14:35:00,39.8,39.8,39.8,39.8,19500.0,39.8,39.8,39.8,39.8,19500.0
2014-03-17 14:40:00,39.8,39.82,39.79,39.79,12000.0,39.8,39.82,39.79,39.79,12000.0
2014-03-17 14:45:00,39.8,39.81,39.8,39.8,3800.0,39.8,39.81,39.8,39.8,3800.0
2014-03-17 14:50:00,39.8,39.82,39.8,39.82,12000.0,39.8,39.82,39.8,39.82,12000.0
2014-03-17 14:55:00,39.82,39.82,39.8,39.81,44400.0,39.82,39.82,39.8,39.81,44400.0
2014-03-17 15:00:00,39.82,39.82,39.78,39.79,6800.0,39.82,39.82,39.78,39.79,6800.0
2014-03-17 15:05:00,39.79,39.81,39.79,39.8,1400.0,39.79,39.81,39.79,39.8,1400.0
2014-03-17 15:10:00,39.8,39.85,39.8,39.84,13000.0,39.8,39.85,39.8,39.84,13000.0
2014-03-17 15:15:00,39.84,39.85,39.81,39.82,16400.0,39.84,39.85,39.81,39.82,16400.0
2014-03-17 15:20:00,39.82,39.83,39.8,39.8,15300.0,39.82,39.83,39.8,39.8,15300.0
2014-03-17 15:25:00,39.81,39.81,39.76,39.78,12600.0,39.81,39.81,39.76,39.78,12600.0
2014-03-17 15:30:00,39.79,39.8,39.76,39.76,6400.0,39.79,39.8,39.76,39.76,6400.0
2014-03-17 15:35:00,39.76,39.77,39.75,39.76,11700.0,39.76,39.77,39.75,39.76,11700.0
2014-03-17 15:40:00,39.77,39.77,39.73,39.75,27500.0,39.77,39.77,39.73,39.75,27500.0
2014-03-17 15:45:00,39.74,39.76,39.71,39.75,35500.0,39.74,39.76,39.71,39.75,35500.0
2014-03-17 15:50:00,39.75,39.77,39.74,39.74,18300.0,39.75,39.77,39.74,39.74,18300.0
2014-03-17 15:55:00,39.74,39.77,39.73,39.75,62000.0,39.74,39.77,39.73,39.75,62000.0
2014-03-18 09:30:00,39.76,39.89,39.75,39.8,9100.0,39.76,39.89,39.75,39.8,9100.0
2014-03-18 09:35:00,39.84,40.0,39.84,40.0,16000.0,39.84,40.0,39.84,40.0,16000.0
2014-03-18 09:40:00,39.99,39.99,39.89,39.92,6100.0,39.99,39.99,39.89,39.92,6100.0
2014-03-18 09:45:00,39.93,39.96,39.92,39.94,8900.0,39.93,39.96,39.92,39.94,8900.0
2014-03-18 09:50:00,39.94,39.98,39.92,39.96,5800.0,39.94,39.98,39.92,39.96,5800.0
2014-03-18 09:55:00,39.96,39.96,39.91,39.94,7000.0,39.96,39.96,39.91,39.94,7000.0
2014-03-18 10:00:00,39.95,39.96,39.94,39.95,5700.0,39.95,39.96,39.94,39.95,5700.0
2014-03-18 10:05:00,39.95,39.96,39.94,39.95,10000.0,39.95,39.96,39.94,39.95,10000.0
2014-03-18 10:10:00,39.96,39.97,39.94,39.96,122800.0,39.96,39.97,39.94,39.96,122800.0
2014-03-18 10:15:00,39.96,40.05,39.95,40.04,18200.0,39.96,40.05,39.95,40.04,18200.0
2014-03-18 10:20:00,40.04,40.06,40.03,40.05,4000.0,40.04,40.06,40.03,40.05,4000.0
2014-03-18 10:25:00,40.05,40.06,40.01,40.01,19600.0,40.05,40.06,40.01,40.01,19600.0
2014-03-18 10:30:00,40.01,40.02,39.96,39.96,9500.0,40.01,40.02,39.96,39.96,9500.0
2014-03-18 10:35:00,39.97,39.99,39.97,39.99,900.0,39.97,39.99,39.97,39.99,900.0
2014-03-18 10:40:00,39.99,40.01,39.98,40.0,6400.0,39.99,40.01,39.98,40.0,6400.0
2014-03-18 10:45:00,40.01,40.01,39.96,39.99,11100.0,40.01,40.01,39.96,39.99,11100.0
2014-03-18 10:50:00,39.97,39.98,39.96,39.96,4800.0,39.97,39.98,39.96,39.96,4800.0
2014-03-18 10:55:00,39.96,39.98,39.94,39.94,4100.0,39.96,39.98,39.94,39.94,4100.0
2014-03-18 11:00:00,39.94,39.97,39.94,39.96,900.0,39.94,39.97,39.94,39.96,900.0
2014-03-18 11:05:00,39.96,39.96,39.93,39.95,2200.0,39.96,39.96,39.93,39.95,2200.0
2014-03-18 11:10:00,39.96,39.97,39.94,39.96,4100.0,39.96,39.97,39.94,39.96,4100.0
2014-03-18 11:15:00,39.96,39.98,39.96,39.97,4800.0,39.96,39.98,39.96,39.97,4800.0
2014-03-18 11:20:00,39.97,39.98,39.97,39.97,4800.0,39.97,39.98,39.97,39.97,4800.0
2014-03-18 11:25:00,39.98,39.99,39.98,39.98,2400.0,39.98,39.99,39.98,39.98,2400.0
2014-03-18 11:30:00,39.98,39.99,39.98,39.99,4200.0,39.98,39.99,39.98,39.99,4200.0
2014-03-18 11:35:00,39.98,40.0,39.98,40.0,1500.0,39.98,40.0,39.98,40.0,1500.0
2014-03-18 11:40:00,39.99,39.99,39.95,39.95,10000.0,39.99,39.99,39.95,39.95,10000.0
2014-03-18 11:45:00,39.97,39.97,39.94,39.95,9600.0,39.97,39.97,39.94,39.95,9600.0
2014-03-18 11:50:00,39.95,39.96,39.95,39.95,1200.0,39.95,39.96,39.95,39.95,1200.0
2014-03-18 11:55:00,39.96,40.0,39.96,40.0,2200.0,39.96,40.0,39.96,40.0,2200.0
2014-03-18 12:00:00,40.0,40.03,39.99,40.03,4500.0,40.0,40.03,39.99,40.03,4500.0
2014-03-18 12:05:00,40.03,40.07,40.01,40.07,16600.0,40.03,40.07,40.01,40.07,16600.0
2014-03-18 12:10:00,40.07,40.09,40.06,40.09,3200.0,40.07,40.09,40.06,40.09,3200.0
2014-03-18 12:15:00,40.09,40.15,40.09,40.14,5600.0,40.09,40.15,40.09,40.14,5600.0
2014-03-18 12:20:00,40.15,40.16,40.13,40.15,6900.0,40.15,40.16,40.13,40.15,6900.0
2014-03-18 12:25:00,40.15,40.22,40.15,40.2,8400.0,40.15,40.22,40.15,40.2,8400.0
2014-03-18 12:30:00,40.2,40.21,40.19,40.2,4300.0,40.2,40.21,40.19,40.2,4300.0
2014-03-18 12:35:00,40.19,40.21,40.19,40.21,1900.0,40.19,40.21,40.19,40.21,1900.0
2014-03-18 12:40:00,40.21,40.21,40.19,40.19,6700.0,40.21,40.21,40.19,40.19,6700.0
2014-03-18 12:45:00,40.18,40.19,40.16,40.16,2100.0,40.18,40.19,40.16,40.16,2100.0
2014-03-18 12:50:00,40.15,40.16,40.13,40.13,6000.0,40.15,40.16,40.13,40.13,6000.0
2014-03-18 12:55:00,40.14,40.14,40.11,40.11,3200.0,40.14,40.14,40.11,40.11,3200.0
2014-03-18 13:00:00,40.13,40.14,40.13,40.14,1000.0,40.13,40.14,40.13,40.14,1000.0
2014-03-18 13:05:00,40.14,40.16,40.12,40.12,9400.0,40.14,40.16,40.12,40.12,9400.0
2014-03-18 13:10:00,40.13,40.14,40.12,40.13,1100.0,40.13,40.14,40.12,40.13,1100.0
2014-03-18 13:15:00,40.13,40.15,40.12,40.14,2400.0,40.13,40.15,40.12,40.14,2400.0
2014-03-18 13:20:00,40.15,40.15,40.11,40.12,11100.0,40.15,40.15,40.11,40.12,11100.0
2014-03-18 13:25:00,40.14,40.16,40.12,40.16,3500.0,40.14,40.16,40.12,40.16,3500.0
2014-03-18 13:30:00,40.17,40.17,40.14,40.17,2000.0,40.17,40.17,40.14,40.17,2000.0
2014-03-18 13:35:00,40.17,40.19,40.17,40.18,1600.0,40.17,40.19,40.17,40.18,1600.0
2014-03-18 13:40:00,40.2,40.22,40.19,40.19,15200.0,40.2,40.22,40.19,40.19,15200.0
2014-03-18 13:45:00,40.2,40.22,40.19,40.21,1400.0,40.2,40.22,40.19,40.21,1400.0
2014-03-18 13:50:00,40.22,40.23,40.2,40.2,1600.0,40.22,40.23,40.2,40.2,1600.0
2014-03-18 13:55:00,40.22,40.22,40.2,40.21,4100.0,40.22,40.22,40.2,40.21,4100.0
2014-03-18 14:00:00,40.23,40.25,40.21,40.21,6000.0,40.23,40.25,40.21,40.21,6000.0
2014-03-18 14:05:00,40.23,40.24,40.23,40.24,1900.0,40.23,40.24,40.23,40.24,1900.0
2014-03-18 14:10:00,40.24,40.25,40.21,40.21,5700.0,40.24,40.25,40.21,40.21,5700.0
2014-03-18 14:15:00,40.22,40.22,40.2,40.21,800.0,40.22,40.22,40.2,40.21,800.0
2014-03-18 14:20:00,40.21,40.26,40.21,40.25,8000.0,40.21,40.26,40.21,40.25,8000.0
2014-03-18 14:25:00,40.26,40.26,40.24,40.25,1000.0,40.26,40.26,40.24,40.25,1000.0
2014-03-18 14:30:00,40.25,40.26,40.24,40.25,2900.0,40.25,40.26,40.24,40.25,2900.0
2014-03-18 14:35:00,40.24,40.25,40.24,40.25,1700.0,40.24,40.25,40.24,40.25,1700.0
2014-03-18 14:40:00,40.25,40.25,40.24,40.25,1200.0,40.25,40.25,40.24,40.25,1200.0
2014-03-18 14:45:00,40.25,40.27,40.24,40.27,4000.0,40.25,40.27,40.24,40.27,4000.0
2014-03-18 14:50:00,40.27,40.27,40.26,40.26,1200.0,40.27,40.27,40.26,40.26,1200.0
2014-03-18 14:55:00,40.27,40.29,40.27,40.27,2700.0,40.27,40.29,40.27,40.27,2700.0
2014-03-18 15:00:00,40.27,40.27,40.23,40.24,14500.0,40.27,40.27,40.23,40.24,14500.0
2014-03-18 15:05:00,40.25,40.25,40.24,40.25,9400.0,40.25,40.25,40.24,40.25,9400.0
2014-03-18 15:10:00,40.25,40.25,40.25,40.25,2400.0,40.25,40.25,40.25,40.25,2400.0
2014-03-18 15:15:00,40.25,40.28,40.25,40.27,7200.0,40.25,40.28,40.25,40.27,7200.0
2014-03-18 15:20:00,40.28,40.28,40.27,40.28,14900.0,40.28,40.28,40.27,40.28,14900.0
2014-03-18 15:25:00,40.28,40.3,40.28,40.28,11100.0,40.28,40.3,40.28,40.28,11100.0
2014-03-18 15:30:00,40.28,40.3,40.28,40.3,28100.0,40.28,40.3,40.28,40.3,28100.0
2014-03-18 15:35:00,40.29,40.32,40.29,40.32,6100.0,40.29,40.32,40.29,40.32,6100.0
2014-03-18 15:40:00,40.32,40.34,40.32,40.33,11900.0,40.32,40.34,40.32,40.33,11900.0
2014-03-18 15:45:00,40.32,40.33,40.3,40.31,29000.0,40.32,40.33,40.3,40.31,29000.0
2014-03-18 15:50:00,40.3,40.36,40.3,40.36,24700.0,40.3,40.36,40.3,40.36,24700.0
2014-03-18 15:55:00,40.36,40.39,40.34,40.37,48100.0,40.36,40.39,40.34,40.37,48100.0
2014-03-19 09:30:00,40.4,40.48,40.35,40.41,28300.0,40.4,40.48,40.35,40.41,28300.0
2014-03-19 09:35:00,40.43,40.43,40.32,40.43,9100.0,40.43,40.43,40.32,40.43,9100.0
2014-03-19 09:40:00,40.44,40.45,40.41,40.42,113200.0,40.44,40.45,40.41,40.42,113200.0
2014-03-19 09:45:00,40.41,40.41,40.36,40.39,4500.0,40.41,40.41,40.36,40.39,4500.0
2014-03-19 09:50:00,40.41,40.43,40.4,40.41,3200.0,40.41,40.43,40.4,40.41,3200.0
2014-03-19 09:55:00,40.4,40.45,40.4,40.42,7400.0,40.4,40.45,40.4,40.42,7400.0
2014-03-19 10:00:00,40.42,40.42,40.4,40.41,3900.0,40.42,40.42,40.4,40.41,3900.0
2014-03-19 10:05:00,40.41,40.42,40.38,40.42,3600.0,40.41,40.42,40.38,40.42,3600.0
2014-03-19 10:10:00,40.41,40.43,40.38,40.43,4900.0,40.41,40.43,40.38,40.43,4900.0
2014-03-19 10:15:00,40.42,40.45,40.41,40.41,3200.0,40.42,40.45,40.41,40.41,3200.0
2014-03-19 10:20:00,40.41,40.43,40.38,40.43,4600.0,40.41,40.43,40.38,40.43,4600.0
2014-03-19 10:25:00,40.44,40.46,40.44,40.46,1400.0,40.44,40.46,40.44,40.46,1400.0
2014-03-19 10:30:00,40.46,40.46,40.44,40.46,3300.0,40.46,40.46,40.44,40.46,3300.0
2014-03-19 10:35:00,40.46,40.46,40.43,40.46,5000.0,40.46,40.46,40.43,40.46,5000.0
2014-03-19 10:40:00,40.45,40.45,40.39,40.4,3800.0,40.45,40.45,40.39,40.4,3800.0
2014-03-19 10:45:00,40.42,40.46,40.41,40.46,1000.0,40.42,40.46,40.41,40.46,1000.0
2014-03-19 10:50:00,40.45,40.48,40.45,40.48,2200.0,40.45,40.48,40.45,40.48,2200.0
2014-03-19 10:55:00,40.48,40.48,40.47,40.47,2900.0,40.48,40.48,40.47,40.47,2900.0
2014-03-19 11:00:00,40.47,40.55,40.47,40.55,61100.0,40.47,40.55,40.47,40.55,61100.0
2014-03-19 11:05:00,40.56,40.61,40.56,40.61,8500.0,40.56,40.61,40.56,40.61,8500.0
2014-03-19 11:10:00,40.59,40.64,40.59,40.64,7200.0,40.59,40.64,40.59,40.64,7200.0
2014-03-19 11:15:00,40.64,40.64,40.62,40.62,2700.0,40.64,40.64,40.62,40.62,2700.0
2014-03-19 11:20:00,40.62,40.62,40.59,40.62,2800.0,40.62,40.62,40.59,40.62,2800.0
2014-03-19 11:25:00,40.62,40.63,40.62,40.62,3400.0,40.62,40.63,40.62,40.62,3400.0
2014-03-19 11:30:00,40.61,40.64,40.6,40.61,7800.0,40.61,40.64,40.6,40.61,7800.0
2014-03-19 11:35:00,40.6,40.6,40.57,40.57,700.0,40.6,40.6,40.57,40.57,700.0
2014-03-19 11:40:00,40.57,40.61,40.57,40.61,2400.0,40.57,40.61,40.57,40.61,2400.0
2014-03-19 11:45:00,40.61,40.64,40.61,40.61,7100.0,40.61,40.64,40.61,40.61,7100.0
2014-03-19 11:50:00,40.61,40.61,40.58,40.59,2200.0,40.61,40.61,40.58,40.59,2200.0
2014-03-19 11:55:00,40.59,40.59,40.55,40.55,7200.0,40.59,40.59,40.55,40.55,7200.0
2014-03-19 12:00:00,40.54,40.55,40.54,40.55,3600.0,40.54,40.55,40.54,40.55,3600.0
2014-03-19 12:05:00,40.56,40.57,40.55,40.55,4800.0,40.56,40.57,40.55,40.55,4800.0
2014-03-19 12:10:00,40.54,40.55,40.54,40.55,2400.0,40.54,40.55,40.54,40.55,2400.0
2014-03-19 12:15:00,40.55,40.56,40.54,40.55,8200.0,40.55,40.56,40.54,40.55,8200.0
2014-03-19 12:20:00,40.54,40.55,40.53,40.53,1300.0,40.54,40.55,40.53,40.53,1300.0
2014-03-19 12:25:00,40.53,40.55,40.53,40.55,2000.0,40.53,40.55,40.53,40.55,2000.0
2014-03-19 12:30:00,40.55,40.55,40.52,40.52,6000.0,40.55,40.55,40.52,40.52,6000.0
2014-03-19 12:35:00,40.52,40.54,40.51,40.54,7400.0,40.52,40.54,40.51,40.54,7400.0
2014-03-19 12:40:00,40.55,40.55,40.53,40.53,5500.0,40.55,40.55,40.53,40.53,5500.0
2014-03-19 12:45:00,40.53,40.58,40.53,40.58,3700.0,40.53,40.58,40.53,40.58,3700.0
2014-03-19 12:50:00,40.58,40.63,40.58,40.61,6000.0,40.58,40.63,40.58,40.61,6000.0
2014-03-19 12:55:00,40.6,40.6,40.6,40.6,900.0,40.6,40.6,40.6,40.6,900.0
2014-03-19 13:00:00,40.61,40.61,40.55,40.56,8100.0,40.61,40.61,40.55,40.56,8100.0
2014-03-19 13:05:00,40.56,40.59,40.56,40.59,1400.0,40.56,40.59,40.56,40.59,1400.0
2014-03-19 13:10:00,40.59,40.61,40.58,40.6,3100.0,40.59,40.61,40.58,40.6,3100.0
2014-03-19 13:15:00,40.6,40.6,40.59,40.6,1000.0,40.6,40.6,40.59,40.6,1000.0
2014-03-19 13:20:00,40.6,40.61,40.58,40.58,1300.0,40.6,40.61,40.58,40.58,1300.0
2014-03-19 13:25:00,40.58,40.58,40.56,40.56,1000.0,40.58,40.58,40.56,40.56,1000.0
2014-03-19 13:30:00,40.56,40.56,40.55,40.55,1800.0,40.56,40.56,40.55,40.55,1800.0
2014-03-19 13:35:00,40.55,40.55,40.52,40.52,4100.0,40.55,40.55,40.52,40.52,4100.0
2014-03-19 13:40:00,40.52,40.55,40.51,40.51,3400.0,40.52,40.55,40.51,40.51,3400.0
2014-03-19 13:45:00,40.51,40.51,40.5,40.5,5400.0,40.51,40.51,40.5,40.5,5400.0
2014-03-19 13:50:00,40.5,40.52,40.5,40.51,2300.0,40.5,40.52,40.5,40.51,2300.0
2014-03-19 13:55:00,40.51,40.52,40.51,40.51,2400.0,40.51,40.52,40.51,40.51,2400.0
2014-03-19 14:00:00,40.5,40.51,40.42,40.44,12800.0,40.5,40.51,40.42,40.44,12800.0
2014-03-19 14:05:00,40.43,40.43,40.35,40.43,13400.0,40.43,40.43,40.35,40.43,13400.0
2014-03-19 14:10:00,40.41,40.45,40.4,40.41,7200.0,40.41,40.45,40.4,40.41,7200.0
2014-03-19 14:15:00,40.41,40.41,40.39,40.41,4400.0,40.41,40.41,40.39,40.41,4400.0
2014-03-19 14:20:00,40.41,40.46,40.41,40.45,6900.0,40.41,40.46,40.41,40.45,6900.0
2014-03-19 14:25:00,40.47,40.48,40.42,40.44,3800.0,40.47,40.48,40.42,40.44,3800.0
2014-03-19 14:30:00,40.44,40.48,40.44,40.46,7100.0,40.44,40.48,40.44,40.46,7100.0
2014-03-19 14:35:00,40.47,40.48,40.43,40.48,4800.0,40.47,40.48,40.43,40.48,4800.0
2014-03-19 14:40:00,40.47,40.48,40.42,40.48,8600.0,40.47,40.48,40.42,40.48,8600.0
2014-03-19 14:45:00,40.47,40.47,40.42,40.42,3300.0,40.47,40.47,40.42,40.42,3300.0
2014-03-19 14:50:00,40.41,40.49,40.41,40.44,7000.0,40.41,40.49,40.41,40.44,7000.0
2014-03-19 14:55:00,40.46,40.5,40.46,40.5,12100.0,40.46,40.5,40.46,40.5,12100.0
2014-03-19 15:00:00,40.5,40.52,40.5,40.5,15900.0,40.5,40.52,40.5,40.5,15900.0
2014-03-19 15:05:00,40.5,40.5,40.33,40.35,25400.0,40.5,40.5,40.33,40.35,25400.0
2014-03-19 15:10:00,40.35,40.36,40.3,40.36,39400.0,40.35,40.36,40.3,40.36,39400.0
2014-03-19 15:15:00,40.37,40.41,40.36,40.41,24100.0,40.37,40.41,40.36,40.41,24100.0
2014-03-19 15:20:00,40.4,40.45,40.4,40.43,6400.0,40.4,40.45,40.4,40.43,6400.0
2014-03-19 15:25:00,40.43,40.45,40.39,40.4,31200.0,40.43,40.45,40.39,40.4,31200.0
2014-03-19 15:30:00,40.42,40.44,40.38,40.44,15400.0,40.42,40.44,40.38,40.44,15400.0
2014-03-19 15:35:00,40.44,40.46,40.43,40.46,5200.0,40.44,40.46,40.43,40.46,5200.0
2014-03-19 15:40:00,40.46,40.5,40.46,40.48,11700.0,40.46,40.5,40.46,40.48,11700.0
2014-03-19 15:45:00,40.49,40.52,40.48,40.51,16900.0,40.49,40.52,40.48,40.51,16900.0
2014-03-19 15:50:00,40.52,40.52,40.46,40.47,17300.0,40.52,40.52,40.46,40.47,17300.0
2014-03-19 15:55:00,40.47,40.5,40.4,40.41,40500.0,40.47,40.5,40.4,40.41,40500.0
2014-03-20 09:30:00,40.23,40.4,40.23,40.39,14300.0,40.23,40.4,40.23,40.39,14300.0
2014-03-20 09:35:00,40.3,40.36,40.3,40.36,3400.0,40.3,40.36,40.3,40.36,3400.0
2014-03-20 09:40:00,40.4,40.41,40.35,40.41,1700.0,40.4,40.41,40.35,40.41,1700.0
2014-03-20 09:45:00,40.36,40.41,40.36,40.36,17000.0,40.36,40.41,40.36,40.36,17000.0
2014-03-20 09:50:00,40.36,40.4,40.36,40.4,7100.0,40.36,40.4,40.36,40.4,7100.0
2014-03-20 09:55:00,40.4,40.44,40.39,40.42,5000.0,40.4,40.44,40.39,40.42,5000.0
2014-03-20 10:00:00,40.45,40.45,40.38,40.45,3300.0,40.45,40.45,40.38,40.45,3300.0
2014-03-20 10:05:00,40.47,40.53,40.47,40.5,3800.0,40.47,40.53,40.47,40.5,3800.0
2014-03-20 10:10:00,40.5,40.53,40.47,40.5,6000.0,40.5,40.53,40.47,40.5,6000.0
2014-03-20 10:15:00,40.5,40.59,40.5,40.59,8700.0,40.5,40.59,40.5,40.59,8700.0
2014-03-20 10:20:00,40.59,40.61,40.57,40.57,2500.0,40.59,40.61,40.57,40.57,2500.0
2014-03-20 10:25:00,40.59,40.6,40.54,40.56,9700.0,40.59,40.6,40.54,40.56,9700.0
2014-03-20 10:30:00,40.56,40.58,40.54,40.54,3900.0,40.56,40.58,40.54,40.54,3900.0
2014-03-20 10:35:00,40.54,40.62,40.54,40.6,9900.0,40.54,40.62,40.54,40.6,9900.0
2014-03-20 10:40:00,40.6,40.6,40.59,40.6,1100.0,40.6,40.6,40.59,40.6,1100.0
2014-03-20 10:45:00,40.59,40.61,40.58,40.6,5200.0,40.59,40.61,40.58,40.6,5200.0
2014-03-20 10:50:00,40.62,40.62,40.57,40.59,18700.0,40.62,40.62,40.57,40.59,18700.0
2014-03-20 10:55:00,40.57,40.59,40.57,40.59,600.0,40.57,40.59,40.57,40.59,600.0
2014-03-20 11:00:00,40.6,40.61,40.58,40.6,23600.0,40.6,40.61,40.58,40.6,23600.0
2014-03-20 11:05:00,40.59,40.61,40.56,40.6,6500.0,40.59,40.61,40.56,40.6,6500.0
2014-03-20 11:10:00,40.62,40.62,40.6,40.61,2500.0,40.62,40.62,40.6,40.61,2500.0
2014-03-20 11:15:00,40.61,40.65,40.61,40.65,10500.0,40.61,40.65,40.61,40.65,10500.0
2014-03-20 11:20:00,40.64,40.65,40.59,40.61,14500.0,40.64,40.65,40.59,40.61,14500.0
2014-03-20 11:25:00,40.62,40.64,40.61,40.62,6800.0,40.62,40.64,40.61,40.62,6800.0
2014-03-20 11:30:00,40.63,40.63,40.6,40.6,8400.0,40.63,40.63,40.6,40.6,8400.0
2014-03-20 11:35:00,40.59,40.61,40.59,40.6,6600.0,40.59,40.61,40.59,40.6,6600.0
2014-03-20 11:40:00,40.6,40.6,40.56,40.56,4600.0,40.6,40.6,40.56,40.56,4600.0
2014-03-20 11:45:00,40.57,40.6,40.56,40.6,4500.0,40.57,40.6,40.56,40.6,4500.0
2014-03-20 11:50:00,40.6,40.6,40.57,40.6,5900.0,40.6,40.6,40.57,40.6,5900.0
2014-03-20 11:55:00,40.6,40.6,40.59,40.59,1800.0,40.6,40.6,40.59,40.59,1800.0
2014-03-20 12:00:00,40.59,40.6,40.57,40.57,6300.0,40.59,40.6,40.57,40.57,6300.0
2014-03-20 12:05:00,40.56,40.59,40.56,40.59,2200.0,40.56,40.59,40.56,40.59,2200.0
2014-03-20 12:10:00,40.59,40.62,40.56,40.62,3600.0,40.59,40.62,40.56,40.62,3600.0
2014-03-20 12:15:00,40.62,40.63,40.58,40.58,7700.0,40.62,40.63,40.58,40.58,7700.0
2014-03-20 12:20:00,40.58,40.63,40.58,40.62,2300.0,40.58,40.63,40.58,40.62,2300.0
2014-03-20 12:25:00,40.63,40.65,40.62,40.62,5500.0,40.63,40.65,40.62,40.62,5500.0
2014-03-20 12:30:00,40.63,40.63,40.6,40.62,2300.0,40.63,40.63,40.6,40.62,2300.0
2014-03-20 12:35:00,40.62,40.62,40.6,40.61,3200.0,40.62,40.62,40.6,40.61,3200.0
2014-03-20 12:40:00,40.6,40.62,40.59,40.62,3400.0,40.6,40.62,40.59,40.62,3400.0
2014-03-20 12:45:00,40.62,40.65,40.62,40.65,3400.0,40.62,40.65,40.62,40.65,3400.0
2014-03-20 12:50:00,40.64,40.65,40.61,40.64,12900.0,40.64,40.65,40.61,40.64,12900.0
2014-03-20 12:55:00,40.62,40.64,40.59,40.61,43600.0,40.62,40.64,40.59,40.61,43600.0
2014-03-20 13:00:00,40.61,40.62,40.6,40.61,6600.0,40.61,40.62,40.6,40.61,6600.0
2014-03-20 13:05:00,40.59,40.61,40.59,40.6,1700.0,40.59,40.61,40.59,40.6,1700.0
2014-03-20 13:10:00,40.59,40.61,40.59,40.61,6800.0,40.59,40.61,40.59,40.61,6800.0
2014-03-20 13:15:00,40.62,40.62,40.59,40.6,23600.0,40.62,40.62,40.59,40.6,23600.0
2014-03-20 13:20:00,40.6,40.62,40.6,40.62,7200.0,40.6,40.62,40.6,40.62,7200.0
2014-03-20 13:25:00,40.62,40.62,40.59,40.6,16900.0,40.62,40.62,40.59,40.6,16900.0
2014-03-20 13:30:00,40.6,40.6,40.58,40.58,2400.0,40.6,40.6,40.58,40.58,2400.0
2014-03-20 13:35:00,40.58,40.61,40.58,40.59,7600.0,40.58,40.61,40.58,40.59,7600.0
2014-03-20 13:40:00,40.58,40.6,40.58,40.6,3800.0,40.58,40.6,40.58,40.6,3800.0
2014-03-20 13:45:00,40.59,40.61,40.58,40.61,6000.0,40.59,40.61,40.58,40.61,6000.0
2014-03-20 13:50:00,40.6,40.6,40.59,40.59,13000.0,40.6,40.6,40.59,40.59,13000.0
2014-03-20 13:55:00,40.58,40.61,40.58,40.61,700.0,40.58,40.61,40.58,40.61,700.0
2014-03-20 14:00:00,40.61,40.61,40.59,40.6,2500.0,40.61,40.61,40.59,40.6,2500.0
2014-03-20 14:05:00,40.6,40.61,40.59,40.6,1000.0,40.6,40.61,40.59,40.6,1000.0
2014-03-20 14:10:00,40.6,40.61,40.6,40.61,2200.0,40.6,40.61,40.6,40.61,2200.0
2014-03-20 14:15:00,40.61,40.63,40.61,40.61,6500.0,40.61,40.63,40.61,40.61,6500.0
2014-03-20 14:20:00,40.61,40.63,40.6,40.62,6500.0,40.61,40.63,40.6,40.62,6500.0
2014-03-20 14:25:00,40.61,40.63,40.61,40.61,3700.0,40.61,40.63,40.61,40.61,3700.0
2014-03-20 14:30:00,40.61,40.63,40.61,40.63,2600.0,40.61,40.63,40.61,40.63,2600.0
2014-03-20 14:35:00,40.64,40.66,40.64,40.65,2300.0,40.64,40.66,40.64,40.65,2300.0
2014-03-20 14:40:00,40.65,40.65,40.62,40.62,4000.0,40.65,40.65,40.62,40.62,4000.0
2014-03-20 14:45:00,40.63,40.63,40.62,40.63,1200.0,40.63,40.63,40.62,40.63,1200.0
2014-03-20 14:50:00,40.63,40.64,40.62,40.64,2200.0,40.63,40.64,40.62,40.64,2200.0
2014-03-20 14:55:00,40.64,40.64,40.63,40.64,5000.0,40.64,40.64,40.63,40.64,5000.0
2014-03-20 15:00:00,40.65,40.65,40.62,40.64,16800.0,40.65,40.65,40.62,40.64,16800.0
2014-03-20 15:05:00,40.64,40.64,40.61,40.61,7000.0,40.64,40.64,40.61,40.61,7000.0
2014-03-20 15:10:00,40.61,40.62,40.61,40.61,3700.0,40.61,40.62,40.61,40.61,3700.0
2014-03-20 15:15:00,40.61,40.62,40.6,40.6,4300.0,40.61,40.62,40.6,40.6,4300.0
2014-03-20 15:20:00,40.6,40.61,40.59,40.59,2500.0,40.6,40.61,40.59,40.59,2500.0
2014-03-20 15:25:00,40.59,40.59,40.54,40.54,5300.0,40.59,40.59,40.54,40.54,5300.0
2014-03-20 15:30:00,40.55,40.58,40.55,40.57,4700.0,40.55,40.58,40.55,40.57,4700.0
2014-03-20 15:35:00,40.56,40.59,40.56,40.59,4900.0,40.56,40.59,40.56,40.59,4900.0
2014-03-20 15:40:00,40.59,40.59,40.56,40.57,5400.0,40.59,40.59,40.56,40.57,5400.0
2014-03-20 15:45:00,40.57,40.58,40.55,40.56,13300.0,40.57,40.58,40.55,40.56,13300.0
2014-03-20 15:50:00,40.56,40.56,40.55,40.55,15900.0,40.56,40.56,40.55,40.55,15900.0
2014-03-20 15:55:00,40.55,40.58,40.55,40.58,38500.0,40.55,40.58,40.55,40.58,38500.0
2014-03-21 09:30:00,40.69,40.7,40.58,40.7,275400.0,40.69,40.7,40.58,40.7,275400.0
2014-03-21 09:35:00,40.7,40.7,40.6,40.64,6900.0,40.7,40.7,40.6,40.64,6900.0
2014-03-21 09:40:00,40.65,40.65,40.6,40.64,6500.0,40.65,40.65,40.6,40.64,6500.0
2014-03-21 09:45:00,40.67,40.67,40.61,40.61,800.0,40.67,40.67,40.61,40.61,800.0
2014-03-21 09:50:00,40.61,40.64,40.6,40.62,25200.0,40.61,40.64,40.6,40.62,25200.0
2014-03-21 09:55:00,40.62,40.63,40.61,40.61,4800.0,40.62,40.63,40.61,40.61,4800.0
2014-03-21 10:00:00,40.6,40.62,40.6,40.6,26500.0,40.6,40.62,40.6,40.6,26500.0
2014-03-21 10:05:00,40.6,40.63,40.6,40.61,9700.0,40.6,40.63,40.6,40.61,9700.0
2014-03-21 10:10:00,40.6,40.64,40.6,40.63,22000.0,40.6,40.64,40.6,40.63,22000.0
2014-03-21 10:15:00,40.63,40.63,40.56,40.58,8200.0,40.63,40.63,40.56,40.58,8200.0
2014-03-21 10:20:00,40.56,40.63,40.55,40.63,20500.0,40.56,40.63,40.55,40.63,20500.0
2014-03-21 10:25:00,40.64,40.64,40.54,40.6,10300.0,40.64,40.64,40.54,40.6,10300.0
2014-03-21 10:30:00,40.58,40.6,40.57,40.59,2700.0,40.58,40.6,40.57,40.59,2700.0
2014-03-21 10:35:00,40.6,40.61,40.55,40.56,2000.0,40.6,40.61,40.55,40.56,2000.0
2014-03-21 10:40:00,40.57,40.61,40.56,40.6,20200.0,40.57,40.61,40.56,40.6,20200.0
2014-03-21 10:45:00,40.6,40.64,40.6,40.64,1800.0,40.6,40.64,40.6,40.64,1800.0
2014-03-21 10:50:00,40.64,40.65,40.63,40.63,5500.0,40.64,40.65,40.63,40.63,5500.0
2014-03-21 10:55:00,40.64,40.65,40.64,40.65,7500.0,40.64,40.65,40.64,40.65,7500.0
2014-03-21 11:00:00,40.65,40.66,40.65,40.66,3900.0,40.65,40.66,40.65,40.66,3900.0
2014-03-21 11:05:00,40.65,40.71,40.65,40.69,10300.0,40.65,40.71,40.65,40.69,10300.0
2014-03-21 11:10:00,40.7,40.71,40.69,40.7,2400.0,40.7,40.71,40.69,40.7,2400.0
2014-03-21 11:15:00,40.69,40.7,40.69,40.7,2900.0,40.69,40.7,40.69,40.7,2900.0
2014-03-21 11:20:00,40.72,40.72,40.7,40.7,4200.0,40.72,40.72,40.7,40.7,4200.0
2014-03-21 11:25:00,40.7,40.71,40.68,40.69,3400.0,40.7,40.71,40.68,40.69,3400.0
2014-03-21 11:30:00,40.69,40.72,40.69,40.7,7400.0,40.69,40.72,40.69,40.7,7400.0
2014-03-21 11:35:00,40.7,40.7,40.68,40.68,3600.0,40.7,40.7,40.68,40.68,3600.0
2014-03-21 11:40:00,40.7,40.71,40.69,40.7,4700.0,40.7,40.71,40.69,40.7,4700.0
2014-03-21 11:45:00,40.7,40.74,40.7,40.71,6100.0,40.7,40.74,40.7,40.71,6100.0
2014-03-21 11:50:00,40.71,40.71,40.69,40.7,5100.0,40.71,40.71,40.69,40.7,5100.0
2014-03-21 11:55:00,40.7,40.71,40.69,40.69,10900.0,40.7,40.71,40.69,40.69,10900.0
2014-03-21 12:00:00,40.69,40.71,40.69,40.69,4800.0,40.69,40.71,40.69,40.69,4800.0
2014-03-21 12:05:00,40.69,40.7,40.68,40.68,5400.0,40.69,40.7,40.68,40.68,5400.0
2014-03-21 12:10:00,40.68,40.69,40.68,40.68,300.0,40.68,40.69,40.68,40.68,300.0
2014-03-21 12:15:00,40.7,40.7,40.65,40.66,13900.0,40.7,40.7,40.65,40.66,13900.0
2014-03-21 12:20:00,40.66,40.66,40.64,40.65,4500.0,40.66,40.66,40.64,40.65,4500.0
2014-03-21 12:25:00,40.66,40.68,40.65,40.66,7800.0,40.66,40.68,40.65,40.66,7800.0
2014-03-21 12:30:00,40.66,40.66,40.66,40.66,200.0,40.66,40.66,40.66,40.66,200.0
2014-03-21 12:35:00,40.67,40.68,40.65,40.66,15800.0,40.67,40.68,40.65,40.66,15800.0
2014-03-21 12:40:00,40.68,40.72,40.67,40.71,8800.0,40.68,40.72,40.67,40.71,8800.0
2014-03-21 12:45:00,40.68,40.7,40.66,40.66,3400.0,40.68,40.7,40.66,40.66,3400.0
2014-03-21 12:50:00,40.66,40.7,40.66,40.68,8600.0,40.66,40.7,40.66,40.68,8600.0
2014-03-21 12:55:00,40.7,40.7,40.67,40.67,1800.0,40.7,40.7,40.67,40.67,1800.0
2014-03-21 13:00:00,40.67,40.69,40.66,40.69,1000.0,40.67,40.69,40.66,40.69,1000.0
2014-03-21 13:05:00,40.7,40.7,40.66,40.66,1300.0,40.7,40.7,40.66,40.66,1300.0
2014-03-21 13:10:00,40.66,40.66,40.6,40.6,4000.0,40.66,40.66,40.6,40.6,4000.0
2014-03-21 13:15:00,40.59,40.6,40.55,40.55,1700.0,40.59,40.6,40.55,40.55,1700.0
2014-03-21 13:20:00,40.54,40.55,40.51,40.51,5400.0,40.54,40.55,40.51,40.51,5400.0
2014-03-21 13:25:00,40.5,40.5,40.46,40.47,2300.0,40.5,40.5,40.46,40.47,2300.0
2014-03-21 13:30:00,40.47,40.48,40.47,40.48,700.0,40.47,40.48,40.47,40.48,700.0
2014-03-21 13:35:00,40.48,40.48,40.47,40.48,3300.0,40.48,40.48,40.47,40.48,3300.0
2014-03-21 13:40:00,40.48,40.48,40.42,40.42,2800.0,40.48,40.48,40.42,40.42,2800.0
2014-03-21 13:45:00,40.41,40.42,40.39,40.39,2900.0,40.41,40.42,40.39,40.39,2900.0
2014-03-21 13:50:00,40.4,40.4,40.39,40.39,500.0,40.4,40.4,40.39,40.39,500.0
2014-03-21 13:55:00,40.41,40.41,40.37,40.37,3700.0,40.41,40.41,40.37,40.37,3700.0
2014-03-21 14:00:00,40.37,40.39,40.36,40.39,2400.0,40.37,40.39,40.36,40.39,2400.0
2014-03-21 14:05:00,40.4,40.43,40.4,40.43,900.0,40.4,40.43,40.4,40.43,900.0
2014-03-21 14:10:00,40.43,40.43,40.37,40.37,2700.0,40.43,40.43,40.37,40.37,2700.0
2014-03-21 14:15:00,40.38,40.42,40.38,40.39,2600.0,40.38,40.42,40.38,40.39,2600.0
2014-03-21 14:20:00,40.39,40.4,40.33,40.35,2700.0,40.39,40.4,40.33,40.35,2700.0
2014-03-21 14:25:00,40.33,40.33,40.27,40.27,3000.0,40.33,40.33,40.27,40.27,3000.0
2014-03-21 14:30:00,40.26,40.26,40.21,40.23,2600.0,40.26,40.26,40.21,40.23,2600.0
2014-03-21 14:35:00,40.25,40.3,40.25,40.3,1800.0,40.25,40.3,40.25,40.3,1800.0
2014-03-21 14:40:00,40.32,40.33,40.31,40.33,1800.0,40.32,40.33,40.31,40.33,1800.0
2014-03-21 14:45:00,40.35,40.35,40.32,40.33,4300.0,40.35,40.35,40.32,40.33,4300.0
2014-03-21 14:50:00,40.33,40.38,40.33,40.35,3400.0,40.33,40.38,40.33,40.35,3400.0
2014-03-21 14:55:00,40.34,40.38,40.32,40.37,3300.0,40.34,40.38,40.32,40.37,3300.0
2014-03-21 15:00:00,40.36,40.36,40.33,40.35,5600.0,40.36,40.36,40.33,40.35,5600.0
2014-03-21 15:05:00,40.34,40.37,40.33,40.37,3100.0,40.34,40.37,40.33,40.37,3100.0
2014-03-21 15:10:00,40.36,40.37,40.32,40.33,7500.0,40.36,40.37,40.32,40.33,7500.0
2014-03-21 15:15:00,40.33,40.34,40.3,40.32,7900.0,40.33,40.34,40.3,40.32,7900.0
2014-03-21 15:20:00,40.31,40.33,40.28,40.32,5700.0,40.31,40.33,40.28,40.32,5700.0
2014-03-21 15:25:00,40.33,40.35,40.32,40.34,5000.0,40.33,40.35,40.32,40.34,5000.0
2014-03-21 15:30:00,40.34,40.34,40.29,40.3,71300.0,40.34,40.34,40.29,40.3,71300.0
2014-03-21 15:35:00,40.3,40.33,40.29,40.3,72100.0,40.3,40.33,40.29,40.3,72100.0
2014-03-21 15:40:00,40.3,40.3,40.26,40.3,20800.0,40.3,40.3,40.26,40.3,20800.0
2014-03-21 15:45:00,40.3,40.3,40.19,40.2,24800.0,40.3,40.3,40.19,40.2,24800.0
2014-03-21 15:50:00,40.21,40.24,40.15,40.15,70000.0,40.21,40.24,40.15,40.15,70000.0
2014-03-21 15:55:00,40.16,40.19,40.09,40.11,103600.0,40.16,40.19,40.09,40.11,103600.0
2014-03-24 09:30:00,40.21,40.39,39.99,40.31,14300.0,40.21,40.39,39.99,40.31,14300.0
2014-03-24 09:35:00,40.38,40.38,40.21,40.25,5500.0,40.38,40.38,40.21,40.25,5500.0
2014-03-24 09:40:00,40.23,40.23,40.09,40.11,3900.0,40.23,40.23,40.09,40.11,3900.0
2014-03-24 09:45:00,40.11,40.11,40.05,40.05,2300.0,40.11,40.11,40.05,40.05,2300.0
2014-03-24 09:50:00,40.08,40.11,40.05,40.09,2600.0,40.08,40.11,40.05,40.09,2600.0
2014-03-24 09:55:00,40.07,40.09,40.06,40.06,1200.0,40.07,40.09,40.06,40.06,1200.0
2014-03-24 10:00:00,40.06,40.07,39.93,39.93,4700.0,40.06,40.07,39.93,39.93,4700.0
2014-03-24 10:05:00,39.95,39.95,39.85,39.93,5100.0,39.95,39.95,39.85,39.93,5100.0
2014-03-24 10:10:00,39.93,39.93,39.84,39.84,4700.0,39.93,39.93,39.84,39.84,4700.0
2014-03-24 10:15:00,39.84,39.86,39.8,39.82,2700.0,39.84,39.86,39.8,39.82,2700.0
2014-03-24 10:20:00,39.79,39.84,39.79,39.8,2200.0,39.79,39.84,39.79,39.8,2200.0
2014-03-24 10:25:00,39.8,39.8,39.74,39.74,4800.0,39.8,39.8,39.74,39.74,4800.0
2014-03-24 10:30:00,39.72,39.72,39.6,39.6,5000.0,39.72,39.72,39.6,39.6,5000.0
2014-03-24 10:35:00,39.59,39.69,39.57,39.68,4200.0,39.59,39.69,39.57,39.68,4200.0
2014-03-24 10:40:00,39.68,39.72,39.67,39.69,4500.0,39.68,39.72,39.67,39.69,4500.0
2014-03-24 10:45:00,39.7,39.72,39.66,39.67,1800.0,39.7,39.72,39.66,39.67,1800.0
2014-03-24 10:50:00,39.66,39.72,39.6,39.7,3200.0,39.66,39.72,39.6,39.7,3200.0
2014-03-24 10:55:00,39.7,39.72,39.67,39.69,5500.0,39.7,39.72,39.67,39.69,5500.0
2014-03-24 11:00:00,39.69,39.69,39.6,39.65,3200.0,39.69,39.69,39.6,39.65,3200.0
2014-03-24 11:05:00,39.62,39.63,39.61,39.61,3800.0,39.62,39.63,39.61,39.61,3800.0
2014-03-24 11:10:00,39.61,39.61,39.58,39.61,2900.0,39.61,39.61,39.58,39.61,2900.0
2014-03-24 11:15:00,39.62,39.62,39.58,39.62,4700.0,39.62,39.62,39.58,39.62,4700.0
2014-03-24 11:20:00,39.62,39.62,39.56,39.56,9300.0,39.62,39.62,39.56,39.56,9300.0
2014-03-24 11:25:00,39.57,39.59,39.54,39.54,8000.0,39.57,39.59,39.54,39.54,8000.0
2014-03-24 11:30:00,39.53,39.56,39.5,39.56,7000.0,39.53,39.56,39.5,39.56,7000.0
2014-03-24 11:35:00,39.55,39.57,39.54,39.57,5600.0,39.55,39.57,39.54,39.57,5600.0
2014-03-24 11:40:00,39.57,39.57,39.49,39.51,10400.0,39.57,39.57,39.49,39.51,10400.0
2014-03-24 11:45:00,39.51,39.51,39.43,39.45,5100.0,39.51,39.51,39.43,39.45,5100.0
2014-03-24 11:50:00,39.44,39.46,39.43,39.46,1500.0,39.44,39.46,39.43,39.46,1500.0
2014-03-24 11:55:00,39.45,39.46,39.43,39.44,4000.0,39.45,39.46,39.43,39.44,4000.0
2014-03-24 12:00:00,39.44,39.46,39.42,39.45,3800.0,39.44,39.46,39.42,39.45,3800.0
2014-03-24 12:05:00,39.46,39.46,39.42,39.44,6700.0,39.46,39.46,39.42,39.44,6700.0
2014-03-24 12:10:00,39.43,39.43,39.4,39.4,4400.0,39.43,39.43,39.4,39.4,4400.0
2014-03-24 12:15:00,39.4,39.41,39.39,39.4,2700.0,39.4,39.41,39.39,39.4,2700.0
2014-03-24 12:20:00,39.4,39.47,39.4,39.45,5200.0,39.4,39.47,39.4,39.45,5200.0
2014-03-24 12:25:00,39.45,39.45,39.42,39.42,2300.0,39.45,39.45,39.42,39.42,2300.0
2014-03-24 12:30:00,39.44,39.45,39.43,39.44,2100.0,39.44,39.45,39.43,39.44,2100.0
2014-03-24 12:35:00,39.44,39.45,39.42,39.45,6000.0,39.44,39.45,39.42,39.45,6000.0
2014-03-24 12:40:00,39.43,39.43,39.4,39.41,3500.0,39.43,39.43,39.4,39.41,3500.0
2014-03-24 12:45:00,39.41,39.41,39.37,39.39,7000.0,39.41,39.41,39.37,39.39,7000.0
2014-03-24 12:50:00,39.4,39.42,39.39,39.4,5100.0,39.4,39.42,39.39,39.4,5100.0
2014-03-24 12:55:00,39.39,39.41,39.39,39.39,9400.0,39.39,39.41,39.39,39.39,9400.0
2014-03-24 13:00:00,39.4,39.42,39.4,39.41,4400.0,39.4,39.42,39.4,39.41,4400.0
2014-03-24 13:05:00,39.42,39.42,39.39,39.41,4900.0,39.42,39.42,39.39,39.41,4900.0
2014-03-24 13:10:00,39.4,39.44,39.4,39.43,6400.0,39.4,39.44,39.4,39.43,6400.0
2014-03-24 13:15:00,39.43,39.43,39.39,39.39,8300.0,39.43,39.43,39.39,39.39,8300.0
2014-03-24 13:20:00,39.4,39.43,39.39,39.4,8800.0,39.4,39.43,39.39,39.4,8800.0
2014-03-24 13:25:00,39.4,39.43,39.39,39.42,7700.0,39.4,39.43,39.39,39.42,7700.0
2014-03-24 13:30:00,39.42,39.45,39.41,39.45,6900.0,39.42,39.45,39.41,39.45,6900.0
2014-03-24 13:35:00,39.45,39.45,39.42,39.43,10400.0,39.45,39.45,39.42,39.43,10400.0
2014-03-24 13:40:00,39.44,39.45,39.44,39.45,7500.0,39.44,39.45,39.44,39.45,7500.0
2014-03-24 13:45:00,39.45,39.45,39.42,39.43,12100.0,39.45,39.45,39.42,39.43,12100.0
2014-03-24 13:50:00,39.43,39.45,39.42,39.45,3000.0,39.43,39.45,39.42,39.45,3000.0
2014-03-24 13:55:00,39.45,39.45,39.43,39.45,19400.0,39.45,39.45,39.43,39.45,19400.0
2014-03-24 14:00:00,39.45,39.45,39.45,39.45,8300.0,39.45,39.45,39.45,39.45,8300.0
2014-03-24 14:05:00,39.45,39.45,39.4,39.41,14900.0,39.45,39.45,39.4,39.41,14900.0
2014-03-24 14:10:00,39.42,39.45,39.41,39.45,6800.0,39.42,39.45,39.41,39.45,6800.0
2014-03-24 14:15:00,39.45,39.45,39.41,39.41,11800.0,39.45,39.45,39.41,39.41,11800.0
2014-03-24 14:20:00,39.4,39.41,39.39,39.4,76100.0,39.4,39.41,39.39,39.4,76100.0
2014-03-24 14:25:00,39.4,39.45,39.38,39.45,11700.0,39.4,39.45,39.38,39.45,11700.0
2014-03-24 14:30:00,39.45,39.45,39.4,39.4,9900.0,39.45,39.45,39.4,39.4,9900.0
2014-03-24 14:35:00,39.42,39.44,39.42,39.43,3600.0,39.42,39.44,39.42,39.43,3600.0
2014-03-24 14:40:00,39.42,39.45,39.42,39.44,11100.0,39.42,39.45,39.42,39.44,11100.0
2014-03-24 14:45:00,39.44,39.48,39.44,39.47,12900.0,39.44,39.48,39.44,39.47,12900.0
2014-03-24 14:50:00,39.46,39.48,39.42,39.42,8700.0,39.46,39.48,39.42,39.42,8700.0
2014-03-24 14:55:00,39.43,39.45,39.41,39.45,10900.0,39.43,39.45,39.41,39.45,10900.0
2014-03-24 15:00:00,39.44,39.45,39.44,39.45,5400.0,39.44,39.45,39.44,39.45,5400.0
2014-03-24 15:05:00,39.45,39.45,39.42,39.42,7900.0,39.45,39.45,39.42,39.42,7900.0
2014-03-24 15:10:00,39.42,39.42,39.39,39.41,11900.0,39.42,39.42,39.39,39.41,11900.0
2014-03-24 15:15:00,39.41,39.44,39.41,39.41,5600.0,39.41,39.44,39.41,39.41,5600.0
2014-03-24 15:20:00,39.41,39.41,39.39,39.4,12000.0,39.41,39.41,39.39,39.4,12000.0
2014-03-24 15:25:00,39.39,39.41,39.37,39.41,14800.0,39.39,39.41,39.37,39.41,14800.0
2014-03-24 15:30:00,39.41,39.44,39.39,39.41,21600.0,39.41,39.44,39.39,39.41,21600.0
2014-03-24 15:35:00,39.42,39.43,39.4,39.4,5500.0,39.42,39.43,39.4,39.4,5500.0
2014-03-24 15:40:00,39.41,39.41,39.37,39.4,15300.0,39.41,39.41,39.37,39.4,15300.0
2014-03-24 15:45:00,39.4,39.41,39.39,39.41,10200.0,39.4,39.41,39.39,39.41,10200.0
2014-03-24 15:50:00,39.4,39.41,39.35,39.37,32400.0,39.4,39.41,39.35,39.37,32400.0
2014-03-24 15:55:00,39.38,39.4,39.35,39.39,59300.0,39.38,39.4,39.35,39.39,59300.0
2014-03-25 09:30:00,39.47,39.59,39.45,39.49,21000.0,39.47,39.59,39.45,39.49,21000.0
2014-03-25 09:35:00,39.48,39.51,39.41,39.41,3600.0,39.48,39.51,39.41,39.41,3600.0
2014-03-25 09:40:00,39.43,39.45,39.4,39.41,4200.0,39.43,39.45,39.4,39.41,4200.0
2014-03-25 09:45:00,39.42,39.49,39.42,39.42,10300.0,39.42,39.49,39.42,39.42,10300.0
2014-03-25 09:50:00,39.45,39.45,39.39,39.42,12700.0,39.45,39.45,39.39,39.42,12700.0
2014-03-25 09:55:00,39.42,39.42,39.4,39.41,2500.0,39.42,39.42,39.4,39.41,2500.0
2014-03-25 10:00:00,39.45,39.45,39.36,39.38,22800.0,39.45,39.45,39.36,39.38,22800.0
2014-03-25 10:05:00,39.38,39.45,39.38,39.4,7700.0,39.38,39.45,39.38,39.4,7700.0
2014-03-25 10:10:00,39.41,39.45,39.38,39.38,9000.0,39.41,39.45,39.38,39.38,9000.0
2014-03-25 10:15:00,39.39,39.41,39.37,39.38,3600.0,39.39,39.41,39.37,39.38,3600.0
2014-03-25 10:20:00,39.37,39.37,39.33,39.33,4600.0,39.37,39.37,39.33,39.33,4600.0
2014-03-25 10:25:00,39.33,39.35,39.32,39.33,3200.0,39.33,39.35,39.32,39.33,3200.0
2014-03-25 10:30:00,39.34,39.34,39.29,39.34,4700.0,39.34,39.34,39.29,39.34,4700.0
2014-03-25 10:35:00,39.33,39.33,39.27,39.3,4700.0,39.33,39.33,39.27,39.3,4700.0
2014-03-25 10:40:00,39.29,39.33,39.27,39.27,3300.0,39.29,39.33,39.27,39.27,3300.0
2014-03-25 10:45:00,39.27,39.29,39.13,39.13,8000.0,39.27,39.29,39.13,39.13,8000.0
2014-03-25 10:50:00,39.14,39.17,39.12,39.13,4500.0,39.14,39.17,39.12,39.13,4500.0
2014-03-25 10:55:00,39.14,39.15,39.11,39.12,3800.0,39.14,39.15,39.11,39.12,3800.0
2014-03-25 11:00:00,39.12,39.22,39.11,39.18,2700.0,39.12,39.22,39.11,39.18,2700.0
2014-03-25 11:05:00,39.21,39.21,39.18,39.18,3400.0,39.21,39.21,39.18,39.18,3400.0
2014-03-25 11:10:00,39.18,39.2,39.13,39.17,4600.0,39.18,39.2,39.13,39.17,4600.0
2014-03-25 11:15:00,39.18,39.22,39.17,39.22,1900.0,39.18,39.22,39.17,39.22,1900.0
2014-03-25 11:20:00,39.22,39.24,39.19,39.19,3100.0,39.22,39.24,39.19,39.19,3100.0
2014-03-25 11:25:00,39.18,39.18,39.13,39.14,3600.0,39.18,39.18,39.13,39.14,3600.0
2014-03-25 11:30:00,39.18,39.19,39.06,39.07,8000.0,39.18,39.19,39.06,39.07,8000.0
2014-03-25 11:35:00,39.08,39.13,39.05,39.09,2700.0,39.08,39.13,39.05,39.09,2700.0
2014-03-25 11:40:00,39.09,39.13,39.09,39.09,2500.0,39.09,39.13,39.09,39.09,2500.0
2014-03-25 11:45:00,39.09,39.09,39.02,39.02,3800.0,39.09,39.09,39.02,39.02,3800.0
2014-03-25 11:50:00,39.04,39.05,38.98,38.98,4700.0,39.04,39.05,38.98,38.98,4700.0
2014-03-25 11:55:00,38.98,39.0,38.92,38.99,3900.0,38.98,39.0,38.92,38.99,3900.0
2014-03-25 12:00:00,38.98,38.99,38.97,38.98,3200.0,38.98,38.99,38.97,38.98,3200.0
2014-03-25 12:05:00,38.99,38.99,38.96,38.98,3900.0,38.99,38.99,38.96,38.98,3900.0
2014-03-25 12:10:00,39.0,39.07,38.98,38.98,6600.0,39.0,39.07,38.98,38.98,6600.0
2014-03-25 12:15:00,39.0,39.0,38.99,39.0,1400.0,39.0,39.0,38.99,39.0,1400.0
2014-03-25 12:20:00,38.99,38.99,38.96,38.96,2300.0,38.99,38.99,38.96,38.96,2300.0
2014-03-25 12:25:00,38.98,38.98,38.94,38.95,5800.0,38.98,38.98,38.94,38.95,5800.0
2014-03-25 12:30:00,38.95,38.98,38.95,38.98,2200.0,38.95,38.98,38.95,38.98,2200.0
2014-03-25 12:35:00,38.97,39.0,38.97,39.0,4000.0,38.97,39.0,38.97,39.0,4000.0
2014-03-25 12:40:00,39.0,39.0,38.98,38.98,10700.0,39.0,39.0,38.98,38.98,10700.0
2014-03-25 12:45:00,38.98,39.0,38.97,38.99,6100.0,38.98,39.0,38.97,38.99,6100.0
2014-03-25 12:50:00,38.99,39.0,38.98,38.99,11700.0,38.99,39.0,38.98,38.99,11700.0
2014-03-25 12:55:00,38.99,39.0,38.99,38.99,3900.0,38.99,39.0,38.99,38.99,3900.0
2014-03-25 13:00:00,38.98,39.0,38.98,39.0,4800.0,38.98,39.0,38.98,39.0,4800.0
2014-03-25 13:05:00,38.99,39.0,38.99,39.0,7200.0,38.99,39.0,38.99,39.0,7200.0
2014-03-25 13:10:00,39.0,39.0,38.98,38.98,4500.0,39.0,39.0,38.98,38.98,4500.0
2014-03-25 13:15:00,38.99,39.0,38.98,39.0,5600.0,38.99,39.0,38.98,39.0,5600.0
2014-03-25 13:20:00,39.0,39.07,39.0,39.06,8200.0,39.0,39.07,39.0,39.06,8200.0
2014-03-25 13:25:00,39.08,39.1,39.08,39.09,3000.0,39.08,39.1,39.08,39.09,3000.0
2014-03-25 13:30:00,39.1,39.1,39.04,39.06,10600.0,39.1,39.1,39.04,39.06,10600.0
2014-03-25 13:35:00,39.05,39.05,39.03,39.04,3800.0,39.05,39.05,39.03,39.04,3800.0
2014-03-25 13:40:00,39.05,39.05,39.03,39.05,6500.0,39.05,39.05,39.03,39.05,6500.0
2014-03-25 13:45:00,39.05,39.05,39.04,39.05,3300.0,39.05,39.05,39.04,39.05,3300.0
2014-03-25 13:50:00,39.05,39.05,39.04,39.05,800.0,39.05,39.05,39.04,39.05,800.0
2014-03-25 13:55:00,39.04,39.05,39.04,39.05,4600.0,39.04,39.05,39.04,39.05,4600.0
2014-03-25 14:00:00,39.05,39.06,39.04,39.05,7000.0,39.05,39.06,39.04,39.05,7000.0
2014-03-25 14:05:00,39.06,39.06,39.05,39.05,2500.0,39.06,39.06,39.05,39.05,2500.0
2014-03-25 14:10:00,39.05,39.07,39.05,39.06,6700.0,39.05,39.07,39.05,39.06,6700.0
2014-03-25 14:15:00,39.05,39.06,39.04,39.04,6500.0,39.05,39.06,39.04,39.04,6500.0
2014-03-25 14:20:00,39.04,39.05,39.02,39.04,6600.0,39.04,39.05,39.02,39.04,6600.0
2014-03-25 14:25:00,39.03,39.03,38.99,39.03,10000.0,39.03,39.03,38.99,39.03,10000.0
2014-03-25 14:30:00,39.03,39.04,39.0,39.03,12800.0,39.03,39.04,39.0,39.03,12800.0
2014-03-25 14:35:00,39.02,39.03,39.0,39.03,8100.0,39.02,39.03,39.0,39.03,8100.0
2014-03-25 14:40:00,39.05,39.05,38.98,39.01,11200.0,39.05,39.05,38.98,39.01,11200.0
2014-03-25 14:45:00,39.02,39.02,39.0,39.01,8600.0,39.02,39.02,39.0,39.01,8600.0
2014-03-25 14:50:00,38.99,39.01,38.98,39.0,7600.0,38.99,39.01,38.98,39.0,7600.0
2014-03-25 14:55:00,39.0,39.0,38.95,38.99,44600.0,39.0,39.0,38.95,38.99,44600.0
2014-03-25 15:00:00,38.99,38.99,38.97,38.98,11600.0,38.99,38.99,38.97,38.98,11600.0
2014-03-25 15:05:00,38.98,38.99,38.97,38.99,7200.0,38.98,38.99,38.97,38.99,7200.0
2014-03-25 15:10:00,38.98,39.0,38.96,38.99,7500.0,38.98,39.0,38.96,38.99,7500.0
2014-03-25 15:15:00,38.99,39.0,38.97,38.99,11100.0,38.99,39.0,38.97,38.99,11100.0
2014-03-25 15:20:00,38.99,39.0,38.96,38.97,14500.0,38.99,39.0,38.96,38.97,14500.0
2014-03-25 15:25:00,38.96,38.98,38.96,38.97,6300.0,38.96,38.98,38.96,38.97,6300.0
2014-03-25 15:30:00,38.98,38.98,38.93,38.95,20300.0,38.98,38.98,38.93,38.95,20300.0
2014-03-25 15:35:00,38.94,38.98,38.94,38.96,9900.0,38.94,38.98,38.94,38.96,9900.0
2014-03-25 15:40:00,38.96,39.0,38.96,38.99,15800.0,38.96,39.0,38.96,38.99,15800.0
2014-03-25 15:45:00,39.0,39.0,38.98,39.0,20900.0,39.0,39.0,38.98,39.0,20900.0
2014-03-25 15:50:00,38.99,39.0,38.99,38.99,17500.0,38.99,39.0,38.99,38.99,17500.0
2014-03-25 15:55:00,39.0,39.0,38.98,38.98,55500.0,39.0,39.0,38.98,38.98,55500.0
2014-03-26 09:30:00,39.03,39.06,39.01,39.04,23500.0,39.03,39.06,39.01,39.04,23500.0
2014-03-26 09:35:00,39.04,39.04,39.0,39.03,4400.0,39.04,39.04,39.0,39.03,4400.0
2014-03-26 09:40:00,39.02,39.05,38.98,39.02,11200.0,39.02,39.05,38.98,39.02,11200.0
2014-03-26 09:45:00,39.02,39.05,38.92,38.95,3600.0,39.02,39.05,38.92,38.95,3600.0
2014-03-26 09:50:00,38.95,38.95,38.84,38.9,2400.0,38.95,38.95,38.84,38.9,2400.0
2014-03-26 09:55:00,38.9,38.92,38.88,38.88,3900.0,38.9,38.92,38.88,38.88,3900.0
2014-03-26 10:00:00,38.91,38.91,38.84,38.85,3200.0,38.91,38.91,38.84,38.85,3200.0
2014-03-26 10:05:00,38.86,38.91,38.84,38.88,5600.0,38.86,38.91,38.84,38.88,5600.0
2014-03-26 10:10:00,38.87,38.92,38.87,38.91,6500.0,38.87,38.92,38.87,38.91,6500.0
2014-03-26 10:15:00,38.9,38.9,38.81,38.83,8200.0,38.9,38.9,38.81,38.83,8200.0
2014-03-26 10:20:00,38.82,38.82,38.69,38.69,5300.0,38.82,38.82,38.69,38.69,5300.0
2014-03-26 10:25:00,38.69,38.73,38.69,38.73,2200.0,38.69,38.73,38.69,38.73,2200.0
2014-03-26 10:30:00,38.73,38.77,38.69,38.73,5800.0,38.73,38.77,38.69,38.73,5800.0
2014-03-26 10:35:00,38.73,38.73,38.69,38.71,2600.0,38.73,38.73,38.69,38.71,2600.0
2014-03-26 10:40:00,38.73,38.75,38.66,38.68,4800.0,38.73,38.75,38.66,38.68,4800.0
2014-03-26 10:45:00,38.66,38.71,38.66,38.68,4200.0,38.66,38.71,38.66,38.68,4200.0
2014-03-26 10:50:00,38.68,38.76,38.67,38.68,11800.0,38.68,38.76,38.67,38.68,11800.0
2014-03-26 10:55:00,38.68,38.7,38.64,38.64,4100.0,38.68,38.7,38.64,38.64,4100.0
2014-03-26 11:00:00,38.63,38.72,38.63,38.71,2700.0,38.63,38.72,38.63,38.71,2700.0
2014-03-26 11:05:00,38.69,38.73,38.68,38.73,1500.0,38.69,38.73,38.68,38.73,1500.0
2014-03-26 11:10:00,38.73,38.77,38.73,38.74,3500.0,38.73,38.77,38.73,38.74,3500.0
2014-03-26 11:15:00,38.74,38.74,38.71,38.71,4500.0,38.74,38.74,38.71,38.71,4500.0
2014-03-26 11:20:00,38.7,38.71,38.68,38.71,4200.0,38.7,38.71,38.68,38.71,4200.0
2014-03-26 11:25:00,38.71,38.74,38.67,38.73,11900.0,38.71,38.74,38.67,38.73,11900.0
2014-03-26 11:30:00,38.72,38.72,38.69,38.69,3700.0,38.72,38.72,38.69,38.69,3700.0
2014-03-26 11:35:00,38.69,38.69,38.67,38.69,2000.0,38.69,38.69,38.67,38.69,2000.0
2014-03-26 11:40:00,38.68,38.68,38.62,38.62,4000.0,38.68,38.68,38.62,38.62,4000.0
2014-03-26 11:45:00,38.63,38.63,38.55,38.56,4500.0,38.63,38.63,38.55,38.56,4500.0
2014-03-26 11:50:00,38.59,38.6,38.56,38.56,4000.0,38.59,38.6,38.56,38.56,4000.0
2014-03-26 11:55:00,38.56,38.57,38.52,38.57,3300.0,38.56,38.57,38.52,38.57,3300.0
2014-03-26 12:00:00,38.56,38.56,38.5,38.51,6000.0,38.56,38.56,38.5,38.51,6000.0
2014-03-26 12:05:00,38.51,38.51,38.48,38.5,3900.0,38.51,38.51,38.48,38.5,3900.0
2014-03-26 12:10:00,38.52,38.54,38.52,38.53,3000.0,38.52,38.54,38.52,38.53,3000.0
2014-03-26 12:15:00,38.53,38.55,38.51,38.51,5300.0,38.53,38.55,38.51,38.51,5300.0
2014-03-26 12:20:00,38.5,38.53,38.5,38.52,2800.0,38.5,38.53,38.5,38.52,2800.0
2014-03-26 12:25:00,38.53,38.56,38.49,38.55,3100.0,38.53,38.56,38.49,38.55,3100.0
2014-03-26 12:30:00,38.54,38.56,38.5,38.56,4300.0,38.54,38.56,38.5,38.56,4300.0
2014-03-26 12:35:00,38.57,38.59,38.54,38.55,4900.0,38.57,38.59,38.54,38.55,4900.0
2014-03-26 12:40:00,38.55,38.58,38.55,38.56,3000.0,38.55,38.58,38.55,38.56,3000.0
2014-03-26 12:45:00,38.55,38.58,38.54,38.56,3100.0,38.55,38.58,38.54,38.56,3100.0
2014-03-26 12:50:00,38.56,38.59,38.55,38.59,4000.0,38.56,38.59,38.55,38.59,4000.0
2014-03-26 12:55:00,38.58,38.64,38.58,38.64,4400.0,38.58,38.64,38.58,38.64,4400.0
2014-03-26 13:00:00,38.63,38.63,38.6,38.61,5300.0,38.63,38.63,38.6,38.61,5300.0
2014-03-26 13:05:00,38.6,38.6,38.56,38.59,6600.0,38.6,38.6,38.56,38.59,6600.0
2014-03-26 13:10:00,38.57,38.59,38.54,38.55,3100.0,38.57,38.59,38.54,38.55,3100.0
2014-03-26 13:15:00,38.55,38.55,38.52,38.52,4300.0,38.55,38.55,38.52,38.52,4300.0
2014-03-26 13:20:00,38.51,38.52,38.48,38.48,5400.0,38.51,38.52,38.48,38.48,5400.0
2014-03-26 13:25:00,38.47,38.47,38.41,38.41,5200.0,38.47,38.47,38.41,38.41,5200.0
2014-03-26 13:30:00,38.39,38.41,38.35,38.41,6800.0,38.39,38.41,38.35,38.41,6800.0
2014-03-26 13:35:00,38.4,38.41,38.36,38.39,6600.0,38.4,38.41,38.36,38.39,6600.0
2014-03-26 13:40:00,38.38,38.38,38.33,38.36,9800.0,38.38,38.38,38.33,38.36,9800.0
2014-03-26 13:45:00,38.35,38.35,38.29,38.31,9300.0,38.35,38.35,38.29,38.31,9300.0
2014-03-26 13:50:00,38.29,38.29,38.25,38.27,4300.0,38.29,38.29,38.25,38.27,4300.0
2014-03-26 13:55:00,38.27,38.35,38.25,38.34,7600.0,38.27,38.35,38.25,38.34,7600.0
2014-03-26 14:00:00,38.34,38.34,38.28,38.29,6900.0,38.34,38.34,38.28,38.29,6900.0
2014-03-26 14:05:00,38.29,38.32,38.26,38.32,9700.0,38.29,38.32,38.26,38.32,9700.0
2014-03-26 14:10:00,38.32,38.33,38.24,38.24,8400.0,38.32,38.33,38.24,38.24,8400.0
2014-03-26 14:15:00,38.23,38.28,38.23,38.24,7400.0,38.23,38.28,38.23,38.24,7400.0
2014-03-26 14:20:00,38.23,38.31,38.23,38.27,10000.0,38.23,38.31,38.23,38.27,10000.0
2014-03-26 14:25:00,38.27,38.34,38.26,38.32,6600.0,38.27,38.34,38.26,38.32,6600.0
2014-03-26 14:30:00,38.31,38.33,38.28,38.32,10300.0,38.31,38.33,38.28,38.32,10300.0
2014-03-26 14:35:00,38.32,38.32,38.3,38.3,3500.0,38.32,38.32,38.3,38.3,3500.0
2014-03-26 14:40:00,38.31,38.4,38.31,38.39,9600.0,38.31,38.4,38.31,38.39,9600.0
2014-03-26 14:45:00,38.39,38.39,38.35,38.36,14200.0,38.39,38.39,38.35,38.36,14200.0
2014-03-26 14:50:00,38.36,38.37,38.35,38.36,12200.0,38.36,38.37,38.35,38.36,12200.0
2014-03-26 14:55:00,38.38,38.46,38.37,38.46,9000.0,38.38,38.46,38.37,38.46,9000.0
2014-03-26 15:00:00,38.46,38.47,38.43,38.43,7700.0,38.46,38.47,38.43,38.43,7700.0
2014-03-26 15:05:00,38.43,38.44,38.41,38.43,11200.0,38.43,38.44,38.41,38.43,11200.0
2014-03-26 15:10:00,38.43,38.43,38.32,38.33,19200.0,38.43,38.43,38.32,38.33,19200.0
2014-03-26 15:15:00,38.33,38.33,38.29,38.3,22200.0,38.33,38.33,38.29,38.3,22200.0
2014-03-26 15:20:00,38.3,38.3,38.28,38.28,5300.0,38.3,38.3,38.28,38.28,5300.0
2014-03-26 15:25:00,38.29,38.29,38.2,38.22,26200.0,38.29,38.29,38.2,38.22,26200.0
2014-03-26 15:30:00,38.22,38.33,38.22,38.33,21400.0,38.22,38.33,38.22,38.33,21400.0
2014-03-26 15:35:00,38.35,38.35,38.31,38.31,13500.0,38.35,38.35,38.31,38.31,13500.0
2014-03-26 15:40:00,38.31,38.31,38.21,38.22,35500.0,38.31,38.31,38.21,38.22,35500.0
2014-03-26 15:45:00,38.22,38.22,38.11,38.12,45500.0,38.22,38.22,38.11,38.12,45500.0
2014-03-26 15:50:00,38.12,38.12,38.03,38.05,91300.0,38.12,38.12,38.03,38.05,91300.0
2014-03-26 15:55:00,38.05,38.16,37.95,37.95,193800.0,38.05,38.16,37.95,37.95,193800.0
2014-03-27 09:30:00,37.98,38.03,37.88,37.95,22400.0,37.98,38.03,37.88,37.95,22400.0
2014-03-27 09:35:00,37.98,37.98,37.83,37.83,13200.0,37.98,37.98,37.83,37.83,13200.0
2014-03-27 09:40:00,37.84,37.84,37.7,37.73,6700.0,37.84,37.84,37.7,37.73,6700.0
2014-03-27 09:45:00,37.75,37.91,37.74,37.84,7100.0,37.75,37.91,37.74,37.84,7100.0
2014-03-27 09:50:00,37.81,37.95,37.8,37.95,3500.0,37.81,37.95,37.8,37.95,3500.0
2014-03-27 09:55:00,37.94,37.96,37.87,37.96,3600.0,37.94,37.96,37.87,37.96,3600.0
2014-03-27 10:00:00,37.93,38.02,37.88,38.01,5500.0,37.93,38.02,37.88,38.01,5500.0
2014-03-27 10:05:00,37.97,38.18,37.97,38.18,6000.0,37.97,38.18,37.97,38.18,6000.0
2014-03-27 10:10:00,38.14,38.19,38.12,38.13,5300.0,38.14,38.19,38.12,38.13,5300.0
2014-03-27 10:15:00,38.13,38.16,38.08,38.12,4500.0,38.13,38.16,38.08,38.12,4500.0
2014-03-27 10:20:00,38.12,38.19,38.07,38.11,16900.0,38.12,38.19,38.07,38.11,16900.0
2014-03-27 10:25:00,38.12,38.2,38.11,38.15,16400.0,38.12,38.2,38.11,38.15,16400.0
2014-03-27 10:30:00,38.13,38.14,38.08,38.1,4100.0,38.13,38.14,38.08,38.1,4100.0
2014-03-27 10:35:00,38.11,38.12,38.07,38.09,3300.0,38.11,38.12,38.07,38.09,3300.0
2014-03-27 10:40:00,38.07,38.08,38.01,38.01,32700.0,38.07,38.08,38.01,38.01,32700.0
2014-03-27 10:45:00,38.03,38.15,38.03,38.15,2900.0,38.03,38.15,38.03,38.15,2900.0
2014-03-27 10:50:00,38.14,38.14,38.03,38.07,3000.0,38.14,38.14,38.03,38.07,3000.0
2014-03-27 10:55:00,38.08,38.14,38.06,38.06,3700.0,38.08,38.14,38.06,38.06,3700.0
2014-03-27 11:00:00,38.09,38.11,38.05,38.06,5100.0,38.09,38.11,38.05,38.06,5100.0
2014-03-27 11:05:00,38.07,38.08,38.02,38.02,5500.0,38.07,38.08,38.02,38.02,5500.0
2014-03-27 11:10:00,38.03,38.05,38.01,38.02,6300.0,38.03,38.05,38.01,38.02,6300.0
2014-03-27 11:15:00,38.03,38.08,38.01,38.08,8100.0,38.03,38.08,38.01,38.08,8100.0
2014-03-27 11:20:00,38.11,38.12,38.05,38.08,2200.0,38.11,38.12,38.05,38.08,2200.0
2014-03-27 11:25:00,38.09,38.14,38.06,38.06,3200.0,38.09,38.14,38.06,38.06,3200.0
2014-03-27 11:30:00,38.07,38.08,38.0,38.01,17400.0,38.07,38.08,38.0,38.01,17400.0
2014-03-27 11:35:00,38.0,38.06,38.0,38.05,5200.0,38.0,38.06,38.0,38.05,5200.0
2014-03-27 11:40:00,38.03,38.04,38.01,38.02,6200.0,38.03,38.04,38.01,38.02,6200.0
2014-03-27 11:45:00,38.02,38.02,37.98,38.01,6100.0,38.02,38.02,37.98,38.01,6100.0
2014-03-27 11:50:00,38.02,38.02,37.98,37.99,3000.0,38.02,38.02,37.98,37.99,3000.0
2014-03-27 11:55:00,38.0,38.08,38.0,38.08,3000.0,38.0,38.08,38.0,38.08,3000.0
2014-03-27 12:00:00,38.06,38.07,38.01,38.07,19400.0,38.06,38.07,38.01,38.07,19400.0
2014-03-27 12:05:00,38.07,38.07,38.0,38.0,8000.0,38.07,38.07,38.0,38.0,8000.0
2014-03-27 12:10:00,38.01,38.06,38.0,38.05,3000.0,38.01,38.06,38.0,38.05,3000.0
2014-03-27 12:15:00,38.05,38.12,38.05,38.09,1800.0,38.05,38.12,38.05,38.09,1800.0
2014-03-27 12:20:00,38.08,38.12,38.06,38.12,2600.0,38.08,38.12,38.06,38.12,2600.0
2014-03-27 12:25:00,38.12,38.15,38.11,38.12,3100.0,38.12,38.15,38.11,38.12,3100.0
2014-03-27 12:30:00,38.13,38.14,38.08,38.08,8500.0,38.13,38.14,38.08,38.08,8500.0
2014-03-27 12:35:00,38.07,38.1,38.05,38.05,3500.0,38.07,38.1,38.05,38.05,3500.0
2014-03-27 12:40:00,38.05,38.07,38.05,38.05,3400.0,38.05,38.07,38.05,38.05,3400.0
2014-03-27 12:45:00,38.05,38.11,38.05,38.11,1700.0,38.05,38.11,38.05,38.11,1700.0
2014-03-27 12:50:00,38.11,38.11,38.03,38.04,4200.0,38.11,38.11,38.03,38.04,4200.0
2014-03-27 12:55:00,38.06,38.09,38.04,38.08,1900.0,38.06,38.09,38.04,38.08,1900.0
2014-03-27 13:00:00,38.07,38.13,38.05,38.11,4700.0,38.07,38.13,38.05,38.11,4700.0
2014-03-27 13:05:00,38.11,38.14,38.08,38.08,8800.0,38.11,38.14,38.08,38.08,8800.0
2014-03-27 13:10:00,38.07,38.08,38.06,38.07,4800.0,38.07,38.08,38.06,38.07,4800.0
2014-03-27 13:15:00,38.07,38.07,38.04,38.05,3200.0,38.07,38.07,38.04,38.05,3200.0
2014-03-27 13:20:00,38.04,38.08,38.02,38.08,3100.0,38.04,38.08,38.02,38.08,3100.0
2014-03-27 13:25:00,38.07,38.08,38.04,38.05,3900.0,38.07,38.08,38.04,38.05,3900.0
2014-03-27 13:30:00,38.06,38.08,38.01,38.01,6200.0,38.06,38.08,38.01,38.01,6200.0
2014-03-27 13:35:00,38.01,38.02,37.98,38.01,4900.0,38.01,38.02,37.98,38.01,4900.0
2014-03-27 13:40:00,38.02,38.04,38.02,38.03,2700.0,38.02,38.04,38.02,38.03,2700.0
2014-03-27 13:45:00,38.03,38.05,38.01,38.01,4800.0,38.03,38.05,38.01,38.01,4800.0
2014-03-27 13:50:00,38.01,38.03,38.01,38.01,3300.0,38.01,38.03,38.01,38.01,3300.0
2014-03-27 13:55:00,38.03,38.03,37.99,38.01,3800.0,38.03,38.03,37.99,38.01,3800.0
2014-03-27 14:00:00,38.02,38.04,37.97,37.97,6000.0,38.02,38.04,37.97,37.97,6000.0
2014-03-27 14:05:00,37.97,38.03,37.96,38.02,6000.0,37.97,38.03,37.96,38.02,6000.0
2014-03-27 14:10:00,38.02,38.1,38.01,38.1,3600.0,38.02,38.1,38.01,38.1,3600.0
2014-03-27 14:15:00,38.09,38.09,38.03,38.04,4500.0,38.09,38.09,38.03,38.04,4500.0
2014-03-27 14:20:00,38.07,38.09,38.06,38.09,3200.0,38.07,38.09,38.06,38.09,3200.0
2014-03-27 14:25:00,38.09,38.17,38.09,38.16,4500.0,38.09,38.17,38.09,38.16,4500.0
2014-03-27 14:30:00,38.16,38.16,38.1,38.11,5500.0,38.16,38.16,38.1,38.11,5500.0
2014-03-27 14:35:00,38.13,38.13,38.06,38.09,3900.0,38.13,38.13,38.06,38.09,3900.0
2014-03-27 14:40:00,38.1,38.13,38.1,38.13,8800.0,38.1,38.13,38.1,38.13,8800.0
2014-03-27 14:45:00,38.14,38.15,38.11,38.14,7700.0,38.14,38.15,38.11,38.14,7700.0
2014-03-27 14:50:00,38.15,38.15,38.09,38.1,5900.0,38.15,38.15,38.09,38.1,5900.0
2014-03-27 14:55:00,38.1,38.16,38.1,38.13,5200.0,38.1,38.16,38.1,38.13,5200.0
2014-03-27 15:00:00,38.12,38.14,38.09,38.13,7800.0,38.12,38.14,38.09,38.13,7800.0
2014-03-27 15:05:00,38.14,38.15,38.11,38.14,11900.0,38.14,38.15,38.11,38.14,11900.0
2014-03-27 15:10:00,38.16,38.18,38.15,38.16,7200.0,38.16,38.18,38.15,38.16,7200.0
2014-03-27 15:15:00,38.16,38.22,38.15,38.15,10900.0,38.16,38.22,38.15,38.15,10900.0
2014-03-27 15:20:00,38.16,38.2,38.16,38.19,8300.0,38.16,38.2,38.16,38.19,8300.0
2014-03-27 15:25:00,38.19,38.24,38.19,38.22,10500.0,38.19,38.24,38.19,38.22,10500.0
2014-03-27 15:30:00,38.23,38.24,38.21,38.24,16900.0,38.23,38.24,38.21,38.24,16900.0
2014-03-27 15:35:00,38.24,38.31,38.23,38.31,21900.0,38.24,38.31,38.23,38.31,21900.0
2014-03-27 15:40:00,38.31,38.33,38.27,38.29,24000.0,38.31,38.33,38.27,38.29,24000.0
2014-03-27 15:45:00,38.29,38.3,38.26,38.26,16700.0,38.29,38.3,38.26,38.26,16700.0
2014-03-27 15:50:00,38.26,38.33,38.24,38.33,38200.0,38.26,38.33,38.24,38.33,38200.0
2014-03-27 15:55:00,38.33,38.36,38.3,38.34,75900.0,38.33,38.36,38.3,38.34,75900.0
2014-03-28 09:30:00,38.31,38.62,38.31,38.51,24100.0,38.31,38.62,38.31,38.51,24100.0
2014-03-28 09:35:00,38.5,38.6,38.49,38.54,19100.0,38.5,38.6,38.49,38.54,19100.0
2014-03-28 09:40:00,38.58,38.66,38.55,38.55,11200.0,38.58,38.66,38.55,38.55,11200.0
2014-03-28 09:45:00,38.56,38.62,38.52,38.52,4700.0,38.56,38.62,38.52,38.52,4700.0
2014-03-28 09:50:00,38.54,38.59,38.51,38.54,8400.0,38.54,38.59,38.51,38.54,8400.0
2014-03-28 09:55:00,38.52,38.59,38.51,38.54,5900.0,38.52,38.59,38.51,38.54,5900.0
2014-03-28 10:00:00,38.56,38.63,38.55,38.55,6700.0,38.56,38.63,38.55,38.55,6700.0
2014-03-28 10:05:00,38.56,38.64,38.56,38.6,4900.0,38.56,38.64,38.56,38.6,4900.0
2014-03-28 10:10:00,38.6,38.71,38.6,38.71,12900.0,38.6,38.71,38.6,38.71,12900.0
2014-03-28 10:15:00,38.71,38.72,38.66,38.66,9000.0,38.71,38.72,38.66,38.66,9000.0
2014-03-28 10:20:00,38.66,38.67,38.62,38.67,4800.0,38.66,38.67,38.62,38.67,4800.0
2014-03-28 10:25:00,38.68,38.71,38.65,38.66,6400.0,38.68,38.71,38.65,38.66,6400.0
2014-03-28 10:30:00,38.67,38.71,38.64,38.67,6800.0,38.67,38.71,38.64,38.67,6800.0
2014-03-28 10:35:00,38.66,38.69,38.64,38.68,4000.0,38.66,38.69,38.64,38.68,4000.0
2014-03-28 10:40:00,38.67,38.68,38.66,38.66,2100.0,38.67,38.68,38.66,38.66,2100.0
2014-03-28 10:45:00,38.63,38.66,38.63,38.66,3800.0,38.63,38.66,38.63,38.66,3800.0
2014-03-28 10:50:00,38.66,38.71,38.66,38.71,7200.0,38.66,38.71,38.66,38.71,7200.0
2014-03-28 10:55:00,38.71,38.72,38.71,38.72,10700.0,38.71,38.72,38.71,38.72,10700.0
2014-03-28 11:00:00,38.72,38.73,38.71,38.72,7000.0,38.72,38.73,38.71,38.72,7000.0
2014-03-28 11:05:00,38.73,38.73,38.7,38.7,3000.0,38.73,38.73,38.7,38.7,3000.0
2014-03-28 11:10:00,38.7,38.7,38.64,38.64,3300.0,38.7,38.7,38.64,38.64,3300.0
2014-03-28 11:15:00,38.65,38.66,38.64,38.66,2800.0,38.65,38.66,38.64,38.66,2800.0
2014-03-28 11:20:00,38.67,38.67,38.63,38.63,1700.0,38.67,38.67,38.63,38.63,1700.0
2014-03-28 11:25:00,38.63,38.63,38.59,38.63,3200.0,38.63,38.63,38.59,38.63,3200.0
2014-03-28 11:30:00,38.62,38.62,38.6,38.61,4700.0,38.62,38.62,38.6,38.61,4700.0
2014-03-28 11:35:00,38.6,38.6,38.59,38.59,3100.0,38.6,38.6,38.59,38.59,3100.0
2014-03-28 11:40:00,38.57,38.61,38.56,38.6,9900.0,38.57,38.61,38.56,38.6,9900.0
2014-03-28 11:45:00,38.6,38.6,38.55,38.59,3000.0,38.6,38.6,38.55,38.59,3000.0
2014-03-28 11:50:00,38.6,38.61,38.58,38.58,4100.0,38.6,38.61,38.58,38.58,4100.0
2014-03-28 11:55:00,38.57,38.59,38.56,38.57,4700.0,38.57,38.59,38.56,38.57,4700.0
2014-03-28 12:00:00,38.57,38.62,38.57,38.61,4200.0,38.57,38.62,38.57,38.61,4200.0
2014-03-28 12:05:00,38.62,38.66,38.62,38.66,2800.0,38.62,38.66,38.62,38.66,2800.0
2014-03-28 12:10:00,38.64,38.64,38.63,38.64,1000.0,38.64,38.64,38.63,38.64,1000.0
2014-03-28 12:15:00,38.62,38.63,38.61,38.62,1600.0,38.62,38.63,38.61,38.62,1600.0
2014-03-28 12:20:00,38.61,38.63,38.6,38.63,2700.0,38.61,38.63,38.6,38.63,2700.0
2014-03-28 12:25:00,38.63,38.64,38.59,38.59,4900.0,38.63,38.64,38.59,38.59,4900.0
2014-03-28 12:30:00,38.59,38.59,38.56,38.56,1300.0,38.59,38.59,38.56,38.56,1300.0
2014-03-28 12:35:00,38.58,38.6,38.58,38.58,4300.0,38.58,38.6,38.58,38.58,4300.0
2014-03-28 12:40:00,38.6,38.6,38.59,38.6,500.0,38.6,38.6,38.59,38.6,500.0
2014-03-28 12:45:00,38.59,38.59,38.58,38.59,2500.0,38.59,38.59,38.58,38.59,2500.0
2014-03-28 12:50:00,38.58,38.61,38.58,38.61,5900.0,38.58,38.61,38.58,38.61,5900.0
2014-03-28 12:55:00,38.61,38.63,38.6,38.62,2800.0,38.61,38.63,38.6,38.62,2800.0
2014-03-28 13:00:00,38.61,38.63,38.61,38.63,4800.0,38.61,38.63,38.61,38.63,4800.0
2014-03-28 13:05:00,38.62,38.63,38.61,38.62,8800.0,38.62,38.63,38.61,38.62,8800.0
2014-03-28 13:10:00,38.61,38.62,38.58,38.59,4400.0,38.61,38.62,38.58,38.59,4400.0
2014-03-28 13:15:00,38.59,38.61,38.59,38.6,2600.0,38.59,38.61,38.59,38.6,2600.0
2014-03-28 13:20:00,38.6,38.62,38.59,38.62,5200.0,38.6,38.62,38.59,38.62,5200.0
2014-03-28 13:25:00,38.62,38.63,38.6,38.62,4300.0,38.62,38.63,38.6,38.62,4300.0
2014-03-28 13:30:00,38.62,38.62,38.57,38.57,4900.0,38.62,38.62,38.57,38.57,4900.0
2014-03-28 13:35:00,38.58,38.61,38.58,38.6,4900.0,38.58,38.61,38.58,38.6,4900.0
2014-03-28 13:40:00,38.6,38.62,38.59,38.62,5000.0,38.6,38.62,38.59,38.62,5000.0
2014-03-28 13:45:00,38.61,38.62,38.6,38.6,7100.0,38.61,38.62,38.6,38.6,7100.0
2014-03-28 13:50:00,38.6,38.61,38.59,38.6,8200.0,38.6,38.61,38.59,38.6,8200.0
2014-03-28 13:55:00,38.59,38.59,38.55,38.58,9800.0,38.59,38.59,38.55,38.58,9800.0
2014-03-28 14:00:00,38.58,38.58,38.54,38.55,5700.0,38.58,38.58,38.54,38.55,5700.0
2014-03-28 14:05:00,38.54,38.54,38.42,38.43,3400.0,38.54,38.54,38.42,38.43,3400.0
2014-03-28 14:10:00,38.41,38.43,38.39,38.42,7000.0,38.41,38.43,38.39,38.42,7000.0
2014-03-28 14:15:00,38.41,38.41,38.33,38.33,9300.0,38.41,38.41,38.33,38.33,9300.0
2014-03-28 14:20:00,38.35,38.41,38.35,38.41,7200.0,38.35,38.41,38.35,38.41,7200.0
2014-03-28 14:25:00,38.41,38.41,38.4,38.41,4300.0,38.41,38.41,38.4,38.41,4300.0
2014-03-28 14:30:00,38.41,38.41,38.36,38.37,9300.0,38.41,38.41,38.36,38.37,9300.0
2014-03-28 14:35:00,38.37,38.37,38.31,38.33,9400.0,38.37,38.37,38.31,38.33,9400.0
2014-03-28 14:40:00,38.33,38.35,38.29,38.3,7400.0,38.33,38.35,38.29,38.3,7400.0
2014-03-28 14:45:00,38.29,38.31,38.27,38.31,2700.0,38.29,38.31,38.27,38.31,2700.0
2014-03-28 14:50:00,38.32,38.34,38.32,38.33,5000.0,38.32,38.34,38.32,38.33,5000.0
2014-03-28 14:55:00,38.32,38.32,38.28,38.29,5300.0,38.32,38.32,38.28,38.29,5300.0
2014-03-28 15:00:00,38.28,38.3,38.27,38.28,7000.0,38.28,38.3,38.27,38.28,7000.0
2014-03-28 15:05:00,38.28,38.31,38.24,38.29,20900.0,38.28,38.31,38.24,38.29,20900.0
2014-03-28 15:10:00,38.29,38.3,38.24,38.24,7400.0,38.29,38.3,38.24,38.24,7400.0
2014-03-28 15:15:00,38.23,38.27,38.22,38.25,8600.0,38.23,38.27,38.22,38.25,8600.0
2014-03-28 15:20:00,38.25,38.27,38.23,38.26,6400.0,38.25,38.27,38.23,38.26,6400.0
2014-03-28 15:25:00,38.25,38.25,38.22,38.22,3100.0,38.25,38.25,38.22,38.22,3100.0
2014-03-28 15:30:00,38.23,38.24,38.22,38.23,9600.0,38.23,38.24,38.22,38.23,9600.0
2014-03-28 15:35:00,38.23,38.23,38.2,38.2,9400.0,38.23,38.23,38.2,38.2,9400.0
2014-03-28 15:40:00,38.2,38.2,38.19,38.2,14600.0,38.2,38.2,38.19,38.2,14600.0
2014-03-28 15:45:00,38.2,38.2,38.15,38.15,17800.0,38.2,38.2,38.15,38.15,17800.0
2014-03-28 15:50:00,38.16,38.2,38.16,38.17,23900.0,38.16,38.2,38.16,38.17,23900.0
2014-03-28 15:55:00,38.17,38.19,38.16,38.17,54800.0,38.17,38.19,38.16,38.17,54800.0
2014-03-31 09:30:00,38.11,38.39,38.11,38.39,19300.0,38.11,38.39,38.11,38.39,19300.0
2014-03-31 09:35:00,38.33,38.35,38.28,38.34,3500.0,38.33,38.35,38.28,38.34,3500.0
2014-03-31 09:40:00,38.35,38.35,38.24,38.28,2700.0,38.35,38.35,38.24,38.28,2700.0
2014-03-31 09:45:00,38.25,38.3,38.17,38.26,5900.0,38.25,38.3,38.17,38.26,5900.0
2014-03-31 09:50:00,38.24,38.34,38.24,38.29,4000.0,38.24,38.34,38.24,38.29,4000.0
2014-03-31 09:55:00,38.26,38.32,38.25,38.29,6100.0,38.26,38.32,38.25,38.29,6100.0
2014-03-31 10:00:00,38.32,38.36,38.3,38.34,4000.0,38.32,38.36,38.3,38.34,4000.0
2014-03-31 10:05:00,38.35,38.36,38.3,38.3,5900.0,38.35,38.36,38.3,38.3,5900.0
2014-03-31 10:10:00,38.31,38.33,38.3,38.3,5200.0,38.31,38.33,38.3,38.3,5200.0
2014-03-31 10:15:00,38.29,38.31,38.26,38.29,3600.0,38.29,38.31,38.26,38.29,3600.0
2014-03-31 10:20:00,38.3,38.3,38.28,38.3,1700.0,38.3,38.3,38.28,38.3,1700.0
2014-03-31 10:25:00,38.3,38.35,38.29,38.35,4800.0,38.3,38.35,38.29,38.35,4800.0
2014-03-31 10:30:00,38.34,38.37,38.34,38.37,4600.0,38.34,38.37,38.34,38.37,4600.0
2014-03-31 10:35:00,38.37,38.37,38.37,38.37,100.0,38.37,38.37,38.37,38.37,100.0
2014-03-31 10:40:00,38.39,38.42,38.39,38.4,11600.0,38.39,38.42,38.39,38.4,11600.0
2014-03-31 10:45:00,38.4,38.42,38.39,38.39,3400.0,38.4,38.42,38.39,38.39,3400.0
2014-03-31 10:50:00,38.37,38.39,38.35,38.39,7900.0,38.37,38.39,38.35,38.39,7900.0
2014-03-31 10:55:00,38.37,38.39,38.34,38.39,8300.0,38.37,38.39,38.34,38.39,8300.0
2014-03-31 11:00:00,38.38,38.38,38.34,38.37,4900.0,38.38,38.38,38.34,38.37,4900.0
2014-03-31 11:05:00,38.39,38.4,38.36,38.37,8000.0,38.39,38.4,38.36,38.37,8000.0
2014-03-31 11:10:00,38.36,38.38,38.36,38.38,1500.0,38.36,38.38,38.36,38.38,1500.0
2014-03-31 11:15:00,38.38,38.38,38.37,38.37,1600.0,38.38,38.38,38.37,38.37,1600.0
2014-03-31 11:20:00,38.36,38.36,38.3,38.34,9900.0,38.36,38.36,38.3,38.34,9900.0
2014-03-31 11:25:00,38.31,38.35,38.3,38.35,1000.0,38.31,38.35,38.3,38.35,1000.0
2014-03-31 11:30:00,38.37,38.37,38.33,38.33,4000.0,38.37,38.37,38.33,38.33,4000.0
2014-03-31 11:35:00,38.34,38.34,38.31,38.33,3400.0,38.34,38.34,38.31,38.33,3400.0
2014-03-31 11:40:00,38.33,38.36,38.32,38.32,3600.0,38.33,38.36,38.32,38.32,3600.0
2014-03-31 11:45:00,38.33,38.35,38.32,38.34,2600.0,38.33,38.35,38.32,38.34,2600.0
2014-03-31 11:50:00,38.34,38.39,38.34,38.39,4300.0,38.34,38.39,38.34,38.39,4300.0
2014-03-31 11:55:00,38.38,38.39,38.37,38.38,4600.0,38.38,38.39,38.37,38.38,4600.0
2014-03-31 12:00:00,38.38,38.39,38.36,38.36,11400.0,38.38,38.39,38.36,38.36,11400.0
2014-03-31 12:05:00,38.36,38.39,38.35,38.39,4700.0,38.36,38.39,38.35,38.39,4700.0
2014-03-31 12:10:00,38.39,38.4,38.37,38.37,3100.0,38.39,38.4,38.37,38.37,3100.0
2014-03-31 12:15:00,38.38,38.4,38.37,38.4,2300.0,38.38,38.4,38.37,38.4,2300.0
2014-03-31 12:20:00,38.4,38.42,38.4,38.4,4700.0,38.4,38.42,38.4,38.4,4700.0
2014-03-31 12:25:00,38.4,38.4,38.39,38.4,4400.0,38.4,38.4,38.39,38.4,4400.0
2014-03-31 12:30:00,38.4,38.4,38.37,38.37,1400.0,38.4,38.4,38.37,38.37,1400.0
2014-03-31 12:35:00,38.37,38.4,38.37,38.38,4000.0,38.37,38.4,38.37,38.38,4000.0
2014-03-31 12:40:00,38.37,38.39,38.37,38.39,300.0,38.37,38.39,38.37,38.39,300.0
2014-03-31 12:45:00,38.38,38.41,38.38,38.41,5600.0,38.38,38.41,38.38,38.41,5600.0
2014-03-31 12:50:00,38.4,38.41,38.39,38.41,4500.0,38.4,38.41,38.39,38.41,4500.0
2014-03-31 12:55:00,38.4,38.41,38.4,38.4,2800.0,38.4,38.41,38.4,38.4,2800.0
2014-03-31 13:00:00,38.41,38.41,38.4,38.4,3000.0,38.41,38.41,38.4,38.4,3000.0
2014-03-31 13:05:00,38.4,38.4,38.37,38.38,3300.0,38.4,38.4,38.37,38.38,3300.0
2014-03-31 13:10:00,38.37,38.38,38.36,38.37,3300.0,38.37,38.38,38.36,38.37,3300.0
2014-03-31 13:15:00,38.37,38.42,38.37,38.42,15800.0,38.37,38.42,38.37,38.42,15800.0
2014-03-31 13:20:00,38.41,38.42,38.4,38.41,6500.0,38.41,38.42,38.4,38.41,6500.0
2014-03-31 13:25:00,38.41,38.46,38.41,38.46,6000.0,38.41,38.46,38.41,38.46,6000.0
2014-03-31 13:30:00,38.46,38.47,38.46,38.46,4800.0,38.46,38.47,38.46,38.46,4800.0
2014-03-31 13:35:00,38.46,38.47,38.46,38.47,6100.0,38.46,38.47,38.46,38.47,6100.0
2014-03-31 13:40:00,38.46,38.49,38.46,38.49,5200.0,38.46,38.49,38.46,38.49,5200.0
2014-03-31 13:45:00,38.49,38.51,38.46,38.47,12700.0,38.49,38.51,38.46,38.47,12700.0
2014-03-31 13:50:00,38.45,38.45,38.44,38.45,5200.0,38.45,38.45,38.44,38.45,5200.0
2014-03-31 13:55:00,38.43,38.43,38.42,38.43,7100.0,38.43,38.43,38.42,38.43,7100.0
2014-03-31 14:00:00,38.43,38.43,38.42,38.43,6100.0,38.43,38.43,38.42,38.43,6100.0
2014-03-31 14:05:00,38.42,38.45,38.42,38.45,7700.0,38.42,38.45,38.42,38.45,7700.0
2014-03-31 14:10:00,38.45,38.45,38.42,38.42,4200.0,38.45,38.45,38.42,38.42,4200.0
2014-03-31 14:15:00,38.43,38.48,38.42,38.48,16300.0,38.43,38.48,38.42,38.48,16300.0
2014-03-31 14:20:00,38.47,38.47,38.45,38.45,2600.0,38.47,38.47,38.45,38.45,2600.0
2014-03-31 14:25:00,38.45,38.45,38.45,38.45,2100.0,38.45,38.45,38.45,38.45,2100.0
2014-03-31 14:30:00,38.46,38.47,38.45,38.46,11700.0,38.46,38.47,38.45,38.46,11700.0
2014-03-31 14:35:00,38.46,38.53,38.46,38.52,12800.0,38.46,38.53,38.46,38.52,12800.0
2014-03-31 14:40:00,38.52,38.56,38.5,38.56,9700.0,38.52,38.56,38.5,38.56,9700.0
2014-03-31 14:45:00,38.56,38.59,38.56,38.59,6900.0,38.56,38.59,38.56,38.59,6900.0
2014-03-31 14:50:00,38.59,38.59,38.57,38.57,7700.0,38.59,38.59,38.57,38.57,7700.0
2014-03-31 14:55:00,38.58,38.58,38.55,38.56,14200.0,38.58,38.58,38.55,38.56,14200.0
2014-03-31 15:00:00,38.55,38.55,38.54,38.55,5600.0,38.55,38.55,38.54,38.55,5600.0
2014-03-31 15:05:00,38.54,38.55,38.53,38.54,12900.0,38.54,38.55,38.53,38.54,12900.0
2014-03-31 15:10:00,38.54,38.54,38.52,38.52,2300.0,38.54,38.54,38.52,38.52,2300.0
2014-03-31 15:15:00,38.53,38.54,38.5,38.51,17000.0,38.53,38.54,38.5,38.51,17000.0
2014-03-31 15:20:00,38.51,38.51,38.5,38.51,6700.0,38.51,38.51,38.5,38.51,6700.0
2014-03-31 15:25:00,38.51,38.53,38.5,38.53,15200.0,38.51,38.53,38.5,38.53,15200.0
2014-03-31 15:30:00,38.54,38.55,38.53,38.54,20000.0,38.54,38.55,38.53,38.54,20000.0
2014-03-31 15:35:00,38.55,38.55,38.53,38.53,9300.0,38.55,38.55,38.53,38.53,9300.0
2014-03-31 15:40:00,38.53,38.54,38.46,38.48,59800.0,38.53,38.54,38.46,38.48,59800.0
2014-03-31 15:45:00,38.48,38.48,38.42,38.43,41100.0,38.48,38.48,38.42,38.43,41100.0
2014-03-31 15:50:00,38.42,38.45,38.39,38.45,48700.0,38.42,38.45,38.39,38.45,48700.0
2014-03-31 15:55:00,38.44,38.45,38.4,38.41,58900.0,38.44,38.45,38.4,38.41,58900.0
2014-04-01 09:30:00,38.49,38.56,38.39,38.43,8200.0,38.49,38.56,38.39,38.43,8200.0
2014-04-01 09:35:00,38.49,38.51,38.44,38.51,2900.0,38.49,38.51,38.44,38.51,2900.0
2014-04-01 09:40:00,38.44,38.48,38.4,38.4,4500.0,38.44,38.48,38.4,38.4,4500.0
2014-04-01 09:45:00,38.41,38.52,38.4,38.51,5700.0,38.41,38.52,38.4,38.51,5700.0
2014-04-01 09:50:00,38.51,38.52,38.43,38.46,6400.0,38.51,38.52,38.43,38.46,6400.0
2014-04-01 09:55:00,38.43,38.46,38.41,38.43,5200.0,38.43,38.46,38.41,38.43,5200.0
2014-04-01 10:00:00,38.48,38.53,38.48,38.51,2100.0,38.48,38.53,38.48,38.51,2100.0
2014-04-01 10:05:00,38.55,38.6,38.55,38.57,5200.0,38.55,38.6,38.55,38.57,5200.0
2014-04-01 10:10:00,38.57,38.6,38.55,38.56,5100.0,38.57,38.6,38.55,38.56,5100.0
2014-04-01 10:15:00,38.55,38.58,38.54,38.57,9500.0,38.55,38.58,38.54,38.57,9500.0
2014-04-01 10:20:00,38.57,38.58,38.55,38.55,1300.0,38.57,38.58,38.55,38.55,1300.0
2014-04-01 10:25:00,38.56,38.61,38.56,38.6,3900.0,38.56,38.61,38.56,38.6,3900.0
2014-04-01 10:30:00,38.61,38.66,38.59,38.59,6100.0,38.61,38.66,38.59,38.59,6100.0
2014-04-01 10:35:00,38.57,38.6,38.57,38.6,2900.0,38.57,38.6,38.57,38.6,2900.0
2014-04-01 10:40:00,38.6,38.6,38.55,38.58,3600.0,38.6,38.6,38.55,38.58,3600.0
2014-04-01 10:45:00,38.58,38.58,38.53,38.54,4100.0,38.58,38.58,38.53,38.54,4100.0
2014-04-01 10:50:00,38.54,38.55,38.53,38.53,2200.0,38.54,38.55,38.53,38.53,2200.0
2014-04-01 10:55:00,38.51,38.51,38.5,38.5,5500.0,38.51,38.51,38.5,38.5,5500.0
2014-04-01 11:00:00,38.49,38.49,38.44,38.45,5400.0,38.49,38.49,38.44,38.45,5400.0
2014-04-01 11:05:00,38.45,38.47,38.44,38.47,3700.0,38.45,38.47,38.44,38.47,3700.0
2014-04-01 11:10:00,38.46,38.5,38.45,38.48,2300.0,38.46,38.5,38.45,38.48,2300.0
2014-04-01 11:15:00,38.47,38.48,38.45,38.47,2700.0,38.47,38.48,38.45,38.47,2700.0
2014-04-01 11:20:00,38.46,38.47,38.45,38.46,2000.0,38.46,38.47,38.45,38.46,2000.0
2014-04-01 11:25:00,38.47,38.48,38.43,38.46,4300.0,38.47,38.48,38.43,38.46,4300.0
2014-04-01 11:30:00,38.47,38.48,38.46,38.48,1800.0,38.47,38.48,38.46,38.48,1800.0
2014-04-01 11:35:00,38.5,38.5,38.48,38.48,200.0,38.5,38.5,38.48,38.48,200.0
2014-04-01 11:40:00,38.48,38.48,38.47,38.47,1100.0,38.48,38.48,38.47,38.47,1100.0
2014-04-01 11:45:00,38.48,38.48,38.45,38.45,3500.0,38.48,38.48,38.45,38.45,3500.0
2014-04-01 11:50:00,38.45,38.48,38.45,38.48,1700.0,38.45,38.48,38.45,38.48,1700.0
2014-04-01 11:55:00,38.47,38.47,38.42,38.42,2800.0,38.47,38.47,38.42,38.42,2800.0
2014-04-01 12:00:00,38.42,38.42,38.41,38.42,2700.0,38.42,38.42,38.41,38.42,2700.0
2014-04-01 12:05:00,38.41,38.44,38.41,38.44,900.0,38.41,38.44,38.41,38.44,900.0
2014-04-01 12:10:00,38.42,38.42,38.42,38.42,800.0,38.42,38.42,38.42,38.42,800.0
2014-04-01 12:15:00,38.43,38.43,38.41,38.43,2900.0,38.43,38.43,38.41,38.43,2900.0
2014-04-01 12:20:00,38.44,38.45,38.43,38.45,900.0,38.44,38.45,38.43,38.45,900.0
2014-04-01 12:25:00,38.44,38.45,38.43,38.44,2100.0,38.44,38.45,38.43,38.44,2100.0
2014-04-01 12:30:00,38.45,38.45,38.41,38.41,3200.0,38.45,38.45,38.41,38.41,3200.0
2014-04-01 12:35:00,38.42,38.42,38.41,38.42,1400.0,38.42,38.42,38.41,38.42,1400.0
2014-04-01 12:40:00,38.43,38.45,38.43,38.45,900.0,38.43,38.45,38.43,38.45,900.0
2014-04-01 12:45:00,38.45,38.46,38.44,38.45,3000.0,38.45,38.46,38.44,38.45,3000.0
2014-04-01 12:50:00,38.46,38.46,38.45,38.46,2600.0,38.46,38.46,38.45,38.46,2600.0
2014-04-01 12:55:00,38.46,38.48,38.46,38.48,1100.0,38.46,38.48,38.46,38.48,1100.0
2014-04-01 13:00:00,38.48,38.48,38.45,38.45,2700.0,38.48,38.48,38.45,38.45,2700.0
2014-04-01 13:05:00,38.46,38.46,38.44,38.44,1500.0,38.46,38.46,38.44,38.44,1500.0
2014-04-01 13:10:00,38.44,38.45,38.44,38.44,1100.0,38.44,38.45,38.44,38.44,1100.0
2014-04-01 13:15:00,38.43,38.45,38.43,38.43,1800.0,38.43,38.45,38.43,38.43,1800.0
2014-04-01 13:20:00,38.43,38.43,38.41,38.43,4200.0,38.43,38.43,38.41,38.43,4200.0
2014-04-01 13:25:00,38.43,38.43,38.42,38.42,900.0,38.43,38.43,38.42,38.42,900.0
2014-04-01 13:30:00,38.43,38.44,38.42,38.42,3100.0,38.43,38.44,38.42,38.42,3100.0
2014-04-01 13:35:00,38.42,38.42,38.41,38.42,2400.0,38.42,38.42,38.41,38.42,2400.0
2014-04-01 13:40:00,38.43,38.45,38.43,38.44,4800.0,38.43,38.45,38.43,38.44,4800.0
2014-04-01 13:45:00,38.45,38.45,38.42,38.42,3700.0,38.45,38.45,38.42,38.42,3700.0
2014-04-01 13:50:00,38.43,38.43,38.43,38.43,500.0,38.43,38.43,38.43,38.43,500.0
2014-04-01 13:55:00,38.43,38.45,38.43,38.45,3100.0,38.43,38.45,38.43,38.45,3100.0
2014-04-01 14:00:00,38.46,38.49,38.46,38.49,3600.0,38.46,38.49,38.46,38.49,3600.0
2014-04-01 14:05:00,38.47,38.5,38.47,38.48,7000.0,38.47,38.5,38.47,38.48,7000.0
2014-04-01 14:10:00,38.49,38.5,38.49,38.5,1200.0,38.49,38.5,38.49,38.5,1200.0
2014-04-01 14:15:00,38.5,38.52,38.5,38.51,2700.0,38.5,38.52,38.5,38.51,2700.0
2014-04-01 14:20:00,38.53,38.54,38.53,38.53,2600.0,38.53,38.54,38.53,38.53,2600.0
2014-04-01 14:25:00,38.53,38.56,38.53,38.55,3900.0,38.53,38.56,38.53,38.55,3900.0
2014-04-01 14:30:00,38.56,38.56,38.53,38.54,3100.0,38.56,38.56,38.53,38.54,3100.0
2014-04-01 14:35:00,38.55,38.56,38.55,38.56,1800.0,38.55,38.56,38.55,38.56,1800.0
2014-04-01 14:40:00,38.56,38.56,38.55,38.55,2400.0,38.56,38.56,38.55,38.55,2400.0
2014-04-01 14:45:00,38.55,38.56,38.54,38.55,2600.0,38.55,38.56,38.54,38.55,2600.0
2014-04-01 14:50:00,38.54,38.55,38.54,38.54,800.0,38.54,38.55,38.54,38.54,800.0
2014-04-01 14:55:00,38.54,38.54,38.53,38.54,4400.0,38.54,38.54,38.53,38.54,4400.0
2014-04-01 15:00:00,38.54,38.54,38.52,38.52,4600.0,38.54,38.54,38.52,38.52,4600.0
2014-04-01 15:05:00,38.52,38.52,38.5,38.5,4700.0,38.52,38.52,38.5,38.5,4700.0
2014-04-01 15:10:00,38.51,38.52,38.5,38.5,4400.0,38.51,38.52,38.5,38.5,4400.0
2014-04-01 15:15:00,38.51,38.51,38.5,38.51,2200.0,38.51,38.51,38.5,38.51,2200.0
2014-04-01 15:20:00,38.52,38.52,38.51,38.51,2000.0,38.52,38.52,38.51,38.51,2000.0
2014-04-01 15:25:00,38.51,38.53,38.51,38.52,11400.0,38.51,38.53,38.51,38.52,11400.0
2014-04-01 15:30:00,38.52,38.52,38.48,38.48,10700.0,38.52,38.52,38.48,38.48,10700.0
2014-04-01 15:35:00,38.48,38.49,38.48,38.48,4800.0,38.48,38.49,38.48,38.48,4800.0
2014-04-01 15:40:00,38.48,38.52,38.48,38.52,7200.0,38.48,38.52,38.48,38.52,7200.0
2014-04-01 15:45:00,38.52,38.59,38.52,38.57,20800.0,38.52,38.59,38.52,38.57,20800.0
2014-04-01 15:50:00,38.58,38.64,38.57,38.59,54100.0,38.58,38.64,38.57,38.59,54100.0
2014-04-01 15:55:00,38.59,38.63,38.54,38.6,109500.0,38.59,38.63,38.54,38.6,109500.0
2014-04-02 09:30:00,38.64,38.64,38.5,38.51,14000.0,38.64,38.64,38.5,38.51,14000.0
2014-04-02 09:35:00,38.51,38.56,38.39,38.56,9100.0,38.51,38.56,38.39,38.56,9100.0
2014-04-02 09:40:00,38.57,38.57,38.46,38.46,4600.0,38.57,38.57,38.46,38.46,4600.0
2014-04-02 09:45:00,38.47,38.48,38.42,38.45,6200.0,38.47,38.48,38.42,38.45,6200.0
2014-04-02 09:50:00,38.42,38.47,38.39,38.43,6900.0,38.42,38.47,38.39,38.43,6900.0
2014-04-02 09:55:00,38.45,38.51,38.44,38.47,12900.0,38.45,38.51,38.44,38.47,12900.0
2014-04-02 10:00:00,38.48,38.54,38.48,38.51,7700.0,38.48,38.54,38.48,38.51,7700.0
2014-04-02 10:05:00,38.51,38.62,38.5,38.58,9800.0,38.51,38.62,38.5,38.58,9800.0
2014-04-02 10:10:00,38.59,38.59,38.49,38.5,11400.0,38.59,38.59,38.49,38.5,11400.0
2014-04-02 10:15:00,38.51,38.53,38.48,38.52,11200.0,38.51,38.53,38.48,38.52,11200.0
2014-04-02 10:20:00,38.52,38.56,38.51,38.55,5900.0,38.52,38.56,38.51,38.55,5900.0
2014-04-02 10:25:00,38.55,38.63,38.54,38.62,4100.0,38.55,38.63,38.54,38.62,4100.0
2014-04-02 10:30:00,38.62,38.62,38.56,38.57,10300.0,38.62,38.62,38.56,38.57,10300.0
2014-04-02 10:35:00,38.6,38.6,38.58,38.59,4100.0,38.6,38.6,38.58,38.59,4100.0
2014-04-02 10:40:00,38.6,38.68,38.59,38.67,13900.0,38.6,38.68,38.59,38.67,13900.0
2014-04-02 10:45:00,38.66,38.69,38.63,38.69,9500.0,38.66,38.69,38.63,38.69,9500.0
2014-04-02 10:50:00,38.69,38.74,38.69,38.69,8700.0,38.69,38.74,38.69,38.69,8700.0
2014-04-02 10:55:00,38.7,38.7,38.65,38.69,7700.0,38.7,38.7,38.65,38.69,7700.0
2014-04-02 11:00:00,38.7,38.71,38.67,38.7,6000.0,38.7,38.71,38.67,38.7,6000.0
2014-04-02 11:05:00,38.7,38.71,38.69,38.7,2200.0,38.7,38.71,38.69,38.7,2200.0
2014-04-02 11:10:00,38.69,38.71,38.67,38.67,6700.0,38.69,38.71,38.67,38.67,6700.0
2014-04-02 11:15:00,38.67,38.68,38.65,38.65,5700.0,38.67,38.68,38.65,38.65,5700.0
2014-04-02 11:20:00,38.68,38.7,38.66,38.68,3400.0,38.68,38.7,38.66,38.68,3400.0
2014-04-02 11:25:00,38.68,38.69,38.67,38.67,3300.0,38.68,38.69,38.67,38.67,3300.0
2014-04-02 11:30:00,38.67,38.67,38.65,38.65,7300.0,38.67,38.67,38.65,38.65,7300.0
2014-04-02 11:35:00,38.66,38.67,38.65,38.65,3400.0,38.66,38.67,38.65,38.65,3400.0
2014-04-02 11:40:00,38.66,38.66,38.63,38.64,4600.0,38.66,38.66,38.63,38.64,4600.0
2014-04-02 11:45:00,38.64,38.64,38.63,38.63,3400.0,38.64,38.64,38.63,38.63,3400.0
2014-04-02 11:50:00,38.63,38.66,38.63,38.66,2500.0,38.63,38.66,38.63,38.66,2500.0
2014-04-02 11:55:00,38.67,38.68,38.66,38.68,900.0,38.67,38.68,38.66,38.68,900.0
2014-04-02 12:00:00,38.67,38.7,38.66,38.7,4600.0,38.67,38.7,38.66,38.7,4600.0
2014-04-02 12:05:00,38.7,38.71,38.68,38.68,5100.0,38.7,38.71,38.68,38.68,5100.0
2014-04-02 12:10:00,38.68,38.71,38.68,38.71,2700.0,38.68,38.71,38.68,38.71,2700.0
2014-04-02 12:15:00,38.7,38.73,38.7,38.72,5300.0,38.7,38.73,38.7,38.72,5300.0
2014-04-02 12:20:00,38.73,38.75,38.72,38.74,2600.0,38.73,38.75,38.72,38.74,2600.0
2014-04-02 12:25:00,38.74,38.74,38.71,38.72,5300.0,38.74,38.74,38.71,38.72,5300.0
2014-04-02 12:30:00,38.72,38.73,38.71,38.72,3900.0,38.72,38.73,38.71,38.72,3900.0
2014-04-02 12:35:00,38.73,38.73,38.7,38.71,4800.0,38.73,38.73,38.7,38.71,4800.0
2014-04-02 12:40:00,38.71,38.72,38.71,38.71,600.0,38.71,38.72,38.71,38.71,600.0
2014-04-02 12:45:00,38.72,38.72,38.69,38.7,4700.0,38.72,38.72,38.69,38.7,4700.0
2014-04-02 12:50:00,38.71,38.71,38.69,38.69,2400.0,38.71,38.71,38.69,38.69,2400.0
2014-04-02 12:55:00,38.7,38.7,38.69,38.7,700.0,38.7,38.7,38.69,38.7,700.0
2014-04-02 13:00:00,38.7,38.7,38.68,38.68,2400.0,38.7,38.7,38.68,38.68,2400.0
2014-04-02 13:05:00,38.69,38.69,38.68,38.68,12200.0,38.69,38.69,38.68,38.68,12200.0
2014-04-02 13:10:00,38.68,38.68,38.65,38.68,14000.0,38.68,38.68,38.65,38.68,14000.0
2014-04-02 13:15:00,38.69,38.71,38.69,38.7,1900.0,38.69,38.71,38.69,38.7,1900.0
2014-04-02 13:20:00,38.71,38.71,38.67,38.67,6200.0,38.71,38.71,38.67,38.67,6200.0
2014-04-02 13:25:00,38.68,38.68,38.65,38.65,5700.0,38.68,38.68,38.65,38.65,5700.0
2014-04-02 13:30:00,38.66,38.68,38.66,38.66,4400.0,38.66,38.68,38.66,38.66,4400.0
2014-04-02 13:35:00,38.66,38.68,38.65,38.67,8000.0,38.66,38.68,38.65,38.67,8000.0
2014-04-02 13:40:00,38.66,38.68,38.65,38.66,6500.0,38.66,38.68,38.65,38.66,6500.0
2014-04-02 13:45:00,38.67,38.67,38.64,38.64,7300.0,38.67,38.67,38.64,38.64,7300.0
2014-04-02 13:50:00,38.65,38.66,38.64,38.66,3400.0,38.65,38.66,38.64,38.66,3400.0
2014-04-02 13:55:00,38.66,38.66,38.64,38.66,5800.0,38.66,38.66,38.64,38.66,5800.0
2014-04-02 14:00:00,38.67,38.68,38.66,38.68,11900.0,38.67,38.68,38.66,38.68,11900.0
2014-04-02 14:05:00,38.69,38.7,38.66,38.68,3200.0,38.69,38.7,38.66,38.68,3200.0
2014-04-02 14:10:00,38.68,38.68,38.67,38.68,1400.0,38.68,38.68,38.67,38.68,1400.0
2014-04-02 14:15:00,38.68,38.69,38.67,38.69,4400.0,38.68,38.69,38.67,38.69,4400.0
2014-04-02 14:20:00,38.68,38.68,38.66,38.68,5500.0,38.68,38.68,38.66,38.68,5500.0
2014-04-02 14:25:00,38.69,38.69,38.65,38.66,2300.0,38.69,38.69,38.65,38.66,2300.0
2014-04-02 14:30:00,38.66,38.67,38.64,38.66,5400.0,38.66,38.67,38.64,38.66,5400.0
2014-04-02 14:35:00,38.66,38.67,38.66,38.66,5700.0,38.66,38.67,38.66,38.66,5700.0
2014-04-02 14:40:00,38.66,38.67,38.64,38.66,6200.0,38.66,38.67,38.64,38.66,6200.0
2014-04-02 14:45:00,38.66,38.67,38.66,38.66,1700.0,38.66,38.67,38.66,38.66,1700.0
2014-04-02 14:50:00,38.67,38.69,38.66,38.69,3900.0,38.67,38.69,38.66,38.69,3900.0
2014-04-02 14:55:00,38.69,38.7,38.68,38.7,3200.0,38.69,38.7,38.68,38.7,3200.0
2014-04-02 15:00:00,38.7,38.7,38.68,38.7,6200.0,38.7,38.7,38.68,38.7,6200.0
2014-04-02 15:05:00,38.7,38.7,38.68,38.68,2900.0,38.7,38.7,38.68,38.68,2900.0
2014-04-02 15:10:00,38.69,38.7,38.67,38.7,6700.0,38.69,38.7,38.67,38.7,6700.0
2014-04-02 15:15:00,38.7,38.7,38.66,38.67,4800.0,38.7,38.7,38.66,38.67,4800.0
2014-04-02 15:20:00,38.67,38.68,38.66,38.68,10200.0,38.67,38.68,38.66,38.68,10200.0
2014-04-02 15:25:00,38.69,38.71,38.67,38.71,6800.0,38.69,38.71,38.67,38.71,6800.0
2014-04-02 15:30:00,38.72,38.73,38.7,38.71,11500.0,38.72,38.73,38.7,38.71,11500.0
2014-04-02 15:35:00,38.72,38.74,38.71,38.74,6600.0,38.72,38.74,38.71,38.74,6600.0
2014-04-02 15:40:00,38.73,38.76,38.72,38.75,9300.0,38.73,38.76,38.72,38.75,9300.0
2014-04-02 15:45:00,38.74,38.75,38.7,38.73,15900.0,38.74,38.75,38.7,38.73,15900.0
2014-04-02 15:50:00,38.73,38.73,38.71,38.72,17800.0,38.73,38.73,38.71,38.72,17800.0
2014-04-02 15:55:00,38.73,38.73,38.69,38.71,35500.0,38.73,38.73,38.69,38.71,35500.0
2014-04-03 09:30:00,38.77,38.89,38.63,38.86,17300.0,38.77,38.89,38.63,38.86,17300.0
2014-04-03 09:35:00,38.82,38.82,38.75,38.81,35100.0,38.82,38.82,38.75,38.81,35100.0
2014-04-03 09:40:00,38.81,38.97,38.8,38.91,7300.0,38.81,38.97,38.8,38.91,7300.0
2014-04-03 09:45:00,38.94,39.0,38.89,38.89,4600.0,38.94,39.0,38.89,38.89,4600.0
2014-04-03 09:50:00,38.89,38.89,38.8,38.8,1700.0,38.89,38.89,38.8,38.8,1700.0
2014-04-03 09:55:00,38.83,38.91,38.81,38.9,4100.0,38.83,38.91,38.81,38.9,4100.0
2014-04-03 10:00:00,38.94,38.98,38.87,38.89,6400.0,38.94,38.98,38.87,38.89,6400.0
2014-04-03 10:05:00,38.88,38.89,38.83,38.86,3800.0,38.88,38.89,38.83,38.86,3800.0
2014-04-03 10:10:00,38.87,38.91,38.87,38.88,2200.0,38.87,38.91,38.87,38.88,2200.0
2014-04-03 10:15:00,38.88,38.88,38.8,38.8,2000.0,38.88,38.88,38.8,38.8,2000.0
2014-04-03 10:20:00,38.79,38.83,38.79,38.8,6200.0,38.79,38.83,38.79,38.8,6200.0
2014-04-03 10:25:00,38.8,38.8,38.75,38.76,3100.0,38.8,38.8,38.75,38.76,3100.0
2014-04-03 10:30:00,38.76,38.78,38.75,38.75,2600.0,38.76,38.78,38.75,38.75,2600.0
2014-04-03 10:35:00,38.75,38.76,38.72,38.74,9800.0,38.75,38.76,38.72,38.74,9800.0
2014-04-03 10:40:00,38.73,38.76,38.72,38.73,7600.0,38.73,38.76,38.72,38.73,7600.0
2014-04-03 10:45:00,38.72,38.75,38.72,38.73,4700.0,38.72,38.75,38.72,38.73,4700.0
2014-04-03 10:50:00,38.72,38.73,38.68,38.68,5500.0,38.72,38.73,38.68,38.68,5500.0
2014-04-03 10:55:00,38.67,38.7,38.65,38.69,3900.0,38.67,38.7,38.65,38.69,3900.0
2014-04-03 11:00:00,38.69,38.69,38.67,38.68,1300.0,38.69,38.69,38.67,38.68,1300.0
2014-04-03 11:05:00,38.67,38.68,38.66,38.67,1800.0,38.67,38.68,38.66,38.67,1800.0
2014-04-03 11:10:00,38.68,38.68,38.63,38.64,1400.0,38.68,38.68,38.63,38.64,1400.0
2014-04-03 11:15:00,38.63,38.64,38.63,38.63,1500.0,38.63,38.64,38.63,38.63,1500.0
2014-04-03 11:20:00,38.65,38.65,38.56,38.56,4800.0,38.65,38.65,38.56,38.56,4800.0
2014-04-03 11:25:00,38.55,38.59,38.54,38.56,4600.0,38.55,38.59,38.54,38.56,4600.0
2014-04-03 11:30:00,38.54,38.54,38.49,38.5,2900.0,38.54,38.54,38.49,38.5,2900.0
2014-04-03 11:35:00,38.54,38.57,38.52,38.53,5100.0,38.54,38.57,38.52,38.53,5100.0
2014-04-03 11:40:00,38.56,38.58,38.52,38.52,2300.0,38.56,38.58,38.52,38.52,2300.0
2014-04-03 11:45:00,38.53,38.54,38.51,38.54,1900.0,38.53,38.54,38.51,38.54,1900.0
2014-04-03 11:50:00,38.53,38.56,38.53,38.53,1300.0,38.53,38.56,38.53,38.53,1300.0
2014-04-03 11:55:00,38.55,38.56,38.53,38.54,1800.0,38.55,38.56,38.53,38.54,1800.0
2014-04-03 12:00:00,38.55,38.56,38.54,38.55,2200.0,38.55,38.56,38.54,38.55,2200.0
2014-04-03 12:05:00,38.55,38.57,38.54,38.55,1300.0,38.55,38.57,38.54,38.55,1300.0
2014-04-03 12:10:00,38.55,38.59,38.55,38.58,2200.0,38.55,38.59,38.55,38.58,2200.0
2014-04-03 12:15:00,38.58,38.58,38.54,38.55,3100.0,38.58,38.58,38.54,38.55,3100.0
2014-04-03 12:20:00,38.56,38.57,38.55,38.57,4700.0,38.56,38.57,38.55,38.57,4700.0
2014-04-03 12:25:00,38.56,38.57,38.53,38.55,3200.0,38.56,38.57,38.53,38.55,3200.0
2014-04-03 12:30:00,38.54,38.55,38.52,38.52,1500.0,38.54,38.55,38.52,38.52,1500.0
2014-04-03 12:35:00,38.51,38.51,38.48,38.48,4700.0,38.51,38.51,38.48,38.48,4700.0
2014-04-03 12:40:00,38.49,38.52,38.49,38.5,4500.0,38.49,38.52,38.49,38.5,4500.0
2014-04-03 12:45:00,38.52,38.54,38.5,38.5,2900.0,38.52,38.54,38.5,38.5,2900.0
2014-04-03 12:50:00,38.5,38.54,38.5,38.54,3200.0,38.5,38.54,38.5,38.54,3200.0
2014-04-03 12:55:00,38.56,38.58,38.55,38.55,2600.0,38.56,38.58,38.55,38.55,2600.0
2014-04-03 13:00:00,38.54,38.55,38.53,38.55,3200.0,38.54,38.55,38.53,38.55,3200.0
2014-04-03 13:05:00,38.56,38.57,38.54,38.55,5300.0,38.56,38.57,38.54,38.55,5300.0
2014-04-03 13:10:00,38.56,38.58,38.53,38.58,3200.0,38.56,38.58,38.53,38.58,3200.0
2014-04-03 13:15:00,38.57,38.6,38.56,38.59,2600.0,38.57,38.6,38.56,38.59,2600.0
2014-04-03 13:20:00,38.6,38.6,38.59,38.6,1000.0,38.6,38.6,38.59,38.6,1000.0
2014-04-03 13:25:00,38.6,38.63,38.58,38.62,3700.0,38.6,38.63,38.58,38.62,3700.0
2014-04-03 13:30:00,38.62,38.62,38.59,38.61,1300.0,38.62,38.62,38.59,38.61,1300.0
2014-04-03 13:35:00,38.6,38.6,38.55,38.58,10000.0,38.6,38.6,38.55,38.58,10000.0
2014-04-03 13:40:00,38.58,38.63,38.58,38.62,5500.0,38.58,38.63,38.58,38.62,5500.0
2014-04-03 13:45:00,38.6,38.63,38.58,38.59,13400.0,38.6,38.63,38.58,38.59,13400.0
2014-04-03 13:50:00,38.6,38.61,38.6,38.61,1800.0,38.6,38.61,38.6,38.61,1800.0
2014-04-03 13:55:00,38.61,38.61,38.58,38.59,4700.0,38.61,38.61,38.58,38.59,4700.0
2014-04-03 14:00:00,38.58,38.6,38.57,38.58,2100.0,38.58,38.6,38.57,38.58,2100.0
2014-04-03 14:05:00,38.56,38.59,38.56,38.59,8500.0,38.56,38.59,38.56,38.59,8500.0
2014-04-03 14:10:00,38.59,38.6,38.56,38.56,3300.0,38.59,38.6,38.56,38.56,3300.0
2014-04-03 14:15:00,38.55,38.55,38.53,38.54,3900.0,38.55,38.55,38.53,38.54,3900.0
2014-04-03 14:20:00,38.54,38.54,38.53,38.54,2600.0,38.54,38.54,38.53,38.54,2600.0
2014-04-03 14:25:00,38.53,38.54,38.51,38.53,6300.0,38.53,38.54,38.51,38.53,6300.0
2014-04-03 14:30:00,38.51,38.52,38.5,38.51,5800.0,38.51,38.52,38.5,38.51,5800.0
2014-04-03 14:35:00,38.51,38.52,38.44,38.46,7700.0,38.51,38.52,38.44,38.46,7700.0
2014-04-03 14:40:00,38.45,38.48,38.45,38.48,8200.0,38.45,38.48,38.45,38.48,8200.0
2014-04-03 14:45:00,38.47,38.48,38.47,38.47,2000.0,38.47,38.48,38.47,38.47,2000.0
2014-04-03 14:50:00,38.48,38.49,38.46,38.48,4900.0,38.48,38.49,38.46,38.48,4900.0
2014-04-03 14:55:00,38.47,38.5,38.47,38.5,2400.0,38.47,38.5,38.47,38.5,2400.0
2014-04-03 15:00:00,38.51,38.52,38.49,38.5,5100.0,38.51,38.52,38.49,38.5,5100.0
2014-04-03 15:05:00,38.49,38.49,38.47,38.47,4700.0,38.49,38.49,38.47,38.47,4700.0
2014-04-03 15:10:00,38.48,38.5,38.47,38.5,11500.0,38.48,38.5,38.47,38.5,11500.0
2014-04-03 15:15:00,38.5,38.55,38.49,38.54,8600.0,38.5,38.55,38.49,38.54,8600.0
2014-04-03 15:20:00,38.55,38.55,38.54,38.55,11500.0,38.55,38.55,38.54,38.55,11500.0
2014-04-03 15:25:00,38.55,38.6,38.54,38.59,7400.0,38.55,38.6,38.54,38.59,7400.0
2014-04-03 15:30:00,38.6,38.65,38.59,38.64,23000.0,38.6,38.65,38.59,38.64,23000.0
2014-04-03 15:35:00,38.65,38.65,38.61,38.61,5700.0,38.65,38.65,38.61,38.61,5700.0
2014-04-03 15:40:00,38.61,38.65,38.61,38.64,21000.0,38.61,38.65,38.61,38.64,21000.0
2014-04-03 15:45:00,38.63,38.66,38.62,38.64,24800.0,38.63,38.66,38.62,38.64,24800.0
2014-04-03 15:50:00,38.64,38.67,38.63,38.66,41300.0,38.64,38.67,38.63,38.66,41300.0
2014-04-03 15:55:00,38.67,38.67,38.61,38.65,48400.0,38.67,38.67,38.61,38.65,48400.0
2014-04-04 09:30:00,38.95,38.99,38.73,38.73,23100.0,38.95,38.99,38.73,38.73,23100.0
2014-04-04 09:35:00,38.77,38.81,38.73,38.81,5600.0,38.77,38.81,38.73,38.81,5600.0
2014-04-04 09:40:00,38.79,38.8,38.66,38.66,6400.0,38.79,38.8,38.66,38.66,6400.0
2014-04-04 09:45:00,38.67,38.68,38.63,38.64,11600.0,38.67,38.68,38.63,38.64,11600.0
2014-04-04 09:50:00,38.65,38.65,38.58,38.58,4800.0,38.65,38.65,38.58,38.58,4800.0
2014-04-04 09:55:00,38.56,38.64,38.56,38.6,16000.0,38.56,38.64,38.56,38.6,16000.0
2014-04-04 10:00:00,38.6,38.66,38.6,38.61,12600.0,38.6,38.66,38.6,38.61,12600.0
2014-04-04 10:05:00,38.64,38.67,38.63,38.66,5100.0,38.64,38.67,38.63,38.66,5100.0
2014-04-04 10:10:00,38.65,38.71,38.65,38.69,2900.0,38.65,38.71,38.65,38.69,2900.0
2014-04-04 10:15:00,38.7,38.71,38.67,38.68,7600.0,38.7,38.71,38.67,38.68,7600.0
2014-04-04 10:20:00,38.68,38.68,38.6,38.62,4900.0,38.68,38.68,38.6,38.62,4900.0
2014-04-04 10:25:00,38.62,38.63,38.56,38.63,47700.0,38.62,38.63,38.56,38.63,47700.0
2014-04-04 10:30:00,38.65,38.68,38.63,38.66,3800.0,38.65,38.68,38.63,38.66,3800.0
2014-04-04 10:35:00,38.64,38.67,38.64,38.65,2000.0,38.64,38.67,38.64,38.65,2000.0
2014-04-04 10:40:00,38.65,38.68,38.63,38.66,2900.0,38.65,38.68,38.63,38.66,2900.0
2014-04-04 10:45:00,38.61,38.63,38.6,38.6,1600.0,38.61,38.63,38.6,38.6,1600.0
2014-04-04 10:50:00,38.6,38.63,38.59,38.63,56900.0,38.6,38.63,38.59,38.63,56900.0
2014-04-04 10:55:00,38.64,38.65,38.58,38.58,8400.0,38.64,38.65,38.58,38.58,8400.0
2014-04-04 11:00:00,38.57,38.59,38.54,38.54,2100.0,38.57,38.59,38.54,38.54,2100.0
2014-04-04 11:05:00,38.55,38.55,38.4,38.4,3600.0,38.55,38.55,38.4,38.4,3600.0
2014-04-04 11:10:00,38.4,38.42,38.39,38.39,3300.0,38.4,38.42,38.39,38.39,3300.0
2014-04-04 11:15:00,38.39,38.41,38.33,38.33,3800.0,38.39,38.41,38.33,38.33,3800.0
2014-04-04 11:20:00,38.34,38.38,38.29,38.31,3400.0,38.34,38.38,38.29,38.31,3400.0
2014-04-04 11:25:00,38.31,38.31,38.25,38.27,4600.0,38.31,38.31,38.25,38.27,4600.0
2014-04-04 11:30:00,38.26,38.35,38.26,38.35,2000.0,38.26,38.35,38.26,38.35,2000.0
2014-04-04 11:35:00,38.33,38.35,38.29,38.3,7300.0,38.33,38.35,38.29,38.3,7300.0
2014-04-04 11:40:00,38.3,38.3,38.28,38.3,19900.0,38.3,38.3,38.28,38.3,19900.0
2014-04-04 11:45:00,38.3,38.31,38.25,38.25,87200.0,38.3,38.31,38.25,38.25,87200.0
2014-04-04 11:50:00,38.27,38.27,38.23,38.23,4000.0,38.27,38.27,38.23,38.23,4000.0
2014-04-04 11:55:00,38.21,38.24,38.19,38.21,5200.0,38.21,38.24,38.19,38.21,5200.0
2014-04-04 12:00:00,38.19,38.19,38.1,38.1,4800.0,38.19,38.19,38.1,38.1,4800.0
2014-04-04 12:05:00,38.07,38.07,37.97,37.99,7100.0,38.07,38.07,37.97,37.99,7100.0
2014-04-04 12:10:00,37.99,37.99,37.91,37.99,4700.0,37.99,37.99,37.91,37.99,4700.0
2014-04-04 12:15:00,37.97,37.99,37.97,37.98,1200.0,37.97,37.99,37.97,37.98,1200.0
2014-04-04 12:20:00,37.99,38.02,37.99,38.0,2200.0,37.99,38.02,37.99,38.0,2200.0
2014-04-04 12:25:00,38.0,38.0,37.97,38.0,8000.0,38.0,38.0,37.97,38.0,8000.0
2014-04-04 12:30:00,38.0,38.07,38.0,38.05,5900.0,38.0,38.07,38.0,38.05,5900.0
2014-04-04 12:35:00,38.05,38.06,38.04,38.06,2900.0,38.05,38.06,38.04,38.06,2900.0
2014-04-04 12:40:00,38.06,38.07,38.02,38.06,4500.0,38.06,38.07,38.02,38.06,4500.0
2014-04-04 12:45:00,38.05,38.07,38.04,38.04,3500.0,38.05,38.07,38.04,38.04,3500.0
2014-04-04 12:50:00,38.05,38.06,38.04,38.04,30000.0,38.05,38.06,38.04,38.04,30000.0
2014-04-04 12:55:00,38.01,38.02,37.98,38.01,3600.0,38.01,38.02,37.98,38.01,3600.0
2014-04-04 13:00:00,38.01,38.02,37.99,38.02,3600.0,38.01,38.02,37.99,38.02,3600.0
2014-04-04 13:05:00,38.03,38.05,38.0,38.04,3000.0,38.03,38.05,38.0,38.04,3000.0
2014-04-04 13:10:00,38.05,38.11,38.04,38.11,6000.0,38.05,38.11,38.04,38.11,6000.0
2014-04-04 13:15:00,38.1,38.17,38.1,38.14,6000.0,38.1,38.17,38.1,38.14,6000.0
2014-04-04 13:20:00,38.12,38.12,38.05,38.06,4800.0,38.12,38.12,38.05,38.06,4800.0
2014-04-04 13:25:00,38.06,38.08,38.05,38.05,4600.0,38.06,38.08,38.05,38.05,4600.0
2014-04-04 13:30:00,38.05,38.07,38.02,38.05,7900.0,38.05,38.07,38.02,38.05,7900.0
2014-04-04 13:35:00,38.06,38.08,38.05,38.05,3300.0,38.06,38.08,38.05,38.05,3300.0
2014-04-04 13:40:00,38.06,38.07,38.02,38.04,3800.0,38.06,38.07,38.02,38.04,3800.0
2014-04-04 13:45:00,38.04,38.05,38.03,38.03,3100.0,38.04,38.05,38.03,38.03,3100.0
2014-04-04 13:50:00,38.04,38.05,38.03,38.05,5900.0,38.04,38.05,38.03,38.05,5900.0
2014-04-04 13:55:00,38.05,38.06,38.02,38.04,4800.0,38.05,38.06,38.02,38.04,4800.0
2014-04-04 14:00:00,38.03,38.03,37.99,38.0,2200.0,38.03,38.03,37.99,38.0,2200.0
2014-04-04 14:05:00,38.0,38.0,37.96,37.96,9600.0,38.0,38.0,37.96,37.96,9600.0
2014-04-04 14:10:00,37.95,37.96,37.93,37.96,6500.0,37.95,37.96,37.93,37.96,6500.0
2014-04-04 14:15:00,37.96,38.07,37.95,38.03,10300.0,37.96,38.07,37.95,38.03,10300.0
2014-04-04 14:20:00,38.04,38.04,38.01,38.03,2400.0,38.04,38.04,38.01,38.03,2400.0
2014-04-04 14:25:00,38.01,38.01,37.92,37.94,3800.0,38.01,38.01,37.92,37.94,3800.0
2014-04-04 14:30:00,37.94,37.97,37.93,37.93,3200.0,37.94,37.97,37.93,37.93,3200.0
2014-04-04 14:35:00,37.92,37.92,37.83,37.84,6800.0,37.92,37.92,37.83,37.84,6800.0
2014-04-04 14:40:00,37.85,37.88,37.84,37.88,3300.0,37.85,37.88,37.84,37.88,3300.0
2014-04-04 14:45:00,37.86,37.87,37.84,37.86,3200.0,37.86,37.87,37.84,37.86,3200.0
2014-04-04 14:50:00,37.85,37.91,37.85,37.91,4100.0,37.85,37.91,37.85,37.91,4100.0
2014-04-04 14:55:00,37.9,37.9,37.89,37.9,1900.0,37.9,37.9,37.89,37.9,1900.0
2014-04-04 15:00:00,37.91,37.91,37.89,37.9,2800.0,37.91,37.91,37.89,37.9,2800.0
2014-04-04 15:05:00,37.9,37.9,37.88,37.89,4500.0,37.9,37.9,37.88,37.89,4500.0
2014-04-04 15:10:00,37.89,37.96,37.89,37.96,6100.0,37.89,37.96,37.89,37.96,6100.0
2014-04-04 15:15:00,37.97,38.01,37.95,38.01,6100.0,37.97,38.01,37.95,38.01,6100.0
2014-04-04 15:20:00,38.01,38.01,37.99,37.99,4500.0,38.01,38.01,37.99,37.99,4500.0
2014-04-04 15:25:00,37.98,38.0,37.95,38.0,6800.0,37.98,38.0,37.95,38.0,6800.0
2014-04-04 15:30:00,37.99,38.01,37.94,37.95,8100.0,37.99,38.01,37.94,37.95,8100.0
2014-04-04 15:35:00,37.96,37.99,37.94,37.95,11400.0,37.96,37.99,37.94,37.95,11400.0
2014-04-04 15:40:00,37.95,37.95,37.91,37.91,5200.0,37.95,37.95,37.91,37.91,5200.0
2014-04-04 15:45:00,37.91,37.91,37.89,37.91,11300.0,37.91,37.91,37.89,37.91,11300.0
2014-04-04 15:50:00,37.91,37.94,37.89,37.91,16800.0,37.91,37.94,37.89,37.91,16800.0
2014-04-04 15:55:00,37.91,38.0,37.91,37.95,97100.0,37.91,38.0,37.91,37.95,97100.0
2014-04-07 09:30:00,37.8,37.97,37.8,37.97,9300.0,37.8,37.97,37.8,37.97,9300.0
2014-04-07 09:35:00,37.94,37.94,37.76,37.82,1900.0,37.94,37.94,37.76,37.82,1900.0
2014-04-07 09:40:00,37.81,37.81,37.55,37.55,4300.0,37.81,37.81,37.55,37.55,4300.0
2014-04-07 09:45:00,37.52,37.66,37.52,37.65,4900.0,37.52,37.66,37.52,37.65,4900.0
2014-04-07 09:50:00,37.7,37.75,37.7,37.75,700.0,37.7,37.75,37.7,37.75,700.0
2014-04-07 09:55:00,37.75,37.84,37.74,37.84,1900.0,37.75,37.84,37.74,37.84,1900.0
2014-04-07 10:00:00,37.84,37.84,37.71,37.72,3900.0,37.84,37.84,37.71,37.72,3900.0
2014-04-07 10:05:00,37.75,37.84,37.67,37.84,4500.0,37.75,37.84,37.67,37.84,4500.0
2014-04-07 10:10:00,37.82,37.84,37.78,37.82,2200.0,37.82,37.84,37.78,37.82,2200.0
2014-04-07 10:15:00,37.82,37.82,37.69,37.69,3000.0,37.82,37.82,37.69,37.69,3000.0
2014-04-07 10:20:00,37.75,37.77,37.73,37.77,1600.0,37.75,37.77,37.73,37.77,1600.0
2014-04-07 10:25:00,37.77,37.82,37.77,37.8,4000.0,37.77,37.82,37.77,37.8,4000.0
2014-04-07 10:30:00,37.76,37.77,37.69,37.76,3000.0,37.76,37.77,37.69,37.76,3000.0
2014-04-07 10:35:00,37.79,37.79,37.63,37.66,4300.0,37.79,37.79,37.63,37.66,4300.0
2014-04-07 10:40:00,37.63,37.67,37.63,37.67,1700.0,37.63,37.67,37.63,37.67,1700.0
2014-04-07 10:45:00,37.69,37.69,37.61,37.64,3300.0,37.69,37.69,37.61,37.64,3300.0
2014-04-07 10:50:00,37.63,37.63,37.56,37.59,19100.0,37.63,37.63,37.56,37.59,19100.0
2014-04-07 10:55:00,37.58,37.6,37.56,37.58,1700.0,37.58,37.6,37.56,37.58,1700.0
2014-04-07 11:00:00,37.58,37.65,37.52,37.64,8600.0,37.58,37.65,37.52,37.64,8600.0
2014-04-07 11:05:00,37.63,37.64,37.59,37.59,1000.0,37.63,37.64,37.59,37.59,1000.0
2014-04-07 11:10:00,37.6,37.62,37.59,37.61,2400.0,37.6,37.62,37.59,37.61,2400.0
2014-04-07 11:15:00,37.61,37.63,37.58,37.63,1000.0,37.61,37.63,37.58,37.63,1000.0
2014-04-07 11:20:00,37.62,37.62,37.52,37.54,2900.0,37.62,37.62,37.52,37.54,2900.0
2014-04-07 11:25:00,37.55,37.56,37.52,37.55,2200.0,37.55,37.56,37.52,37.55,2200.0
2014-04-07 11:30:00,37.53,37.61,37.52,37.58,2400.0,37.53,37.61,37.52,37.58,2400.0
2014-04-07 11:35:00,37.58,37.6,37.57,37.58,1600.0,37.58,37.6,37.57,37.58,1600.0
2014-04-07 11:40:00,37.56,37.57,37.53,37.55,1600.0,37.56,37.57,37.53,37.55,1600.0
2014-04-07 11:45:00,37.54,37.56,37.53,37.56,1100.0,37.54,37.56,37.53,37.56,1100.0
2014-04-07 11:50:00,37.53,37.53,37.5,37.5,1500.0,37.53,37.53,37.5,37.5,1500.0
2014-04-07 11:55:00,37.48,37.52,37.46,37.49,2400.0,37.48,37.52,37.46,37.49,2400.0
2014-04-07 12:00:00,37.48,37.52,37.48,37.51,800.0,37.48,37.52,37.48,37.51,800.0
2014-04-07 12:05:00,37.5,37.55,37.48,37.49,3100.0,37.5,37.55,37.48,37.49,3100.0
2014-04-07 12:10:00,37.45,37.47,37.44,37.45,2600.0,37.45,37.47,37.44,37.45,2600.0
2014-04-07 12:15:00,37.43,37.43,37.37,37.41,2900.0,37.43,37.43,37.37,37.41,2900.0
2014-04-07 12:20:00,37.38,37.5,37.38,37.5,6200.0,37.38,37.5,37.38,37.5,6200.0
2014-04-07 12:25:00,37.48,37.6,37.48,37.57,10100.0,37.48,37.6,37.48,37.57,10100.0
2014-04-07 12:30:00,37.5,37.53,37.49,37.53,900.0,37.5,37.53,37.49,37.53,900.0
2014-04-07 12:35:00,37.53,37.59,37.53,37.58,2400.0,37.53,37.59,37.53,37.58,2400.0
2014-04-07 12:40:00,37.57,37.61,37.56,37.58,1300.0,37.57,37.61,37.56,37.58,1300.0
2014-04-07 12:45:00,37.58,37.58,37.54,37.55,1800.0,37.58,37.58,37.54,37.55,1800.0
2014-04-07 12:50:00,37.54,37.56,37.54,37.55,1500.0,37.54,37.56,37.54,37.55,1500.0
2014-04-07 12:55:00,37.58,37.62,37.58,37.59,1800.0,37.58,37.62,37.58,37.59,1800.0
2014-04-07 13:00:00,37.59,37.59,37.56,37.56,800.0,37.59,37.59,37.56,37.56,800.0
2014-04-07 13:05:00,37.55,37.55,37.45,37.45,4000.0,37.55,37.55,37.45,37.45,4000.0
2014-04-07 13:10:00,37.45,37.48,37.43,37.48,1500.0,37.45,37.48,37.43,37.48,1500.0
2014-04-07 13:15:00,37.48,37.48,37.45,37.46,600.0,37.48,37.48,37.45,37.46,600.0
2014-04-07 13:20:00,37.46,37.51,37.44,37.5,1600.0,37.46,37.51,37.44,37.5,1600.0
2014-04-07 13:25:00,37.48,37.48,37.42,37.44,3200.0,37.48,37.48,37.42,37.44,3200.0
2014-04-07 13:30:00,37.44,37.44,37.41,37.41,2500.0,37.44,37.44,37.41,37.41,2500.0
2014-04-07 13:35:00,37.41,37.42,37.38,37.39,1100.0,37.41,37.42,37.38,37.39,1100.0
2014-04-07 13:40:00,37.36,37.41,37.36,37.4,1900.0,37.36,37.41,37.36,37.4,1900.0
2014-04-07 13:45:00,37.41,37.42,37.35,37.39,6100.0,37.41,37.42,37.35,37.39,6100.0
2014-04-07 13:50:00,37.4,37.41,37.38,37.4,5900.0,37.4,37.41,37.38,37.4,5900.0
2014-04-07 13:55:00,37.41,37.41,37.38,37.39,2400.0,37.41,37.41,37.38,37.39,2400.0
2014-04-07 14:00:00,37.35,37.37,37.33,37.37,1100.0,37.35,37.37,37.33,37.37,1100.0
2014-04-07 14:05:00,37.36,37.38,37.34,37.36,3600.0,37.36,37.38,37.34,37.36,3600.0
2014-04-07 14:10:00,37.34,37.35,37.32,37.34,6900.0,37.34,37.35,37.32,37.34,6900.0
2014-04-07 14:15:00,37.35,37.39,37.34,37.39,2700.0,37.35,37.39,37.34,37.39,2700.0
2014-04-07 14:20:00,37.37,37.37,37.3,37.3,3500.0,37.37,37.37,37.3,37.3,3500.0
2014-04-07 14:25:00,37.31,37.33,37.3,37.33,2000.0,37.31,37.33,37.3,37.33,2000.0
2014-04-07 14:30:00,37.33,37.33,37.31,37.31,2800.0,37.33,37.33,37.31,37.31,2800.0
2014-04-07 14:35:00,37.31,37.35,37.31,37.35,2400.0,37.31,37.35,37.31,37.35,2400.0
2014-04-07 14:40:00,37.34,37.4,37.33,37.39,3700.0,37.34,37.4,37.33,37.39,3700.0
2014-04-07 14:45:00,37.39,37.44,37.38,37.44,3600.0,37.39,37.44,37.38,37.44,3600.0
2014-04-07 14:50:00,37.44,37.52,37.44,37.52,3900.0,37.44,37.52,37.44,37.52,3900.0
2014-04-07 14:55:00,37.52,37.55,37.52,37.52,3000.0,37.52,37.55,37.52,37.52,3000.0
2014-04-07 15:00:00,37.52,37.53,37.51,37.51,1800.0,37.52,37.53,37.51,37.51,1800.0
2014-04-07 15:05:00,37.51,37.53,37.5,37.53,3700.0,37.51,37.53,37.5,37.53,3700.0
2014-04-07 15:10:00,37.54,37.56,37.5,37.56,4500.0,37.54,37.56,37.5,37.56,4500.0
2014-04-07 15:15:00,37.58,37.59,37.57,37.59,2300.0,37.58,37.59,37.57,37.59,2300.0
2014-04-07 15:20:00,37.56,37.58,37.55,37.57,2300.0,37.56,37.58,37.55,37.57,2300.0
2014-04-07 15:25:00,37.57,37.67,37.57,37.66,9100.0,37.57,37.67,37.57,37.66,9100.0
2014-04-07 15:30:00,37.65,37.65,37.58,37.59,6600.0,37.65,37.65,37.58,37.59,6600.0
2014-04-07 15:35:00,37.59,37.61,37.56,37.56,5900.0,37.59,37.61,37.56,37.56,5900.0
2014-04-07 15:40:00,37.56,37.56,37.54,37.55,7100.0,37.56,37.56,37.54,37.55,7100.0
2014-04-07 15:45:00,37.55,37.56,37.52,37.52,9700.0,37.55,37.56,37.52,37.52,9700.0
2014-04-07 15:50:00,37.53,37.56,37.48,37.51,23100.0,37.53,37.56,37.48,37.51,23100.0
2014-04-07 15:55:00,37.5,37.58,37.5,37.54,34700.0,37.5,37.58,37.5,37.54,34700.0
2014-04-08 09:30:00,37.51,37.51,37.36,37.47,13900.0,37.51,37.51,37.36,37.47,13900.0
2014-04-08 09:35:00,37.45,37.59,37.45,37.56,5600.0,37.45,37.59,37.45,37.56,5600.0
2014-04-08 09:40:00,37.56,37.58,37.52,37.52,4000.0,37.56,37.58,37.52,37.52,4000.0
2014-04-08 09:45:00,37.55,37.55,37.42,37.45,3500.0,37.55,37.55,37.42,37.45,3500.0
2014-04-08 09:50:00,37.48,37.48,37.4,37.48,4400.0,37.48,37.48,37.4,37.48,4400.0
2014-04-08 09:55:00,37.49,37.51,37.39,37.41,5300.0,37.49,37.51,37.39,37.41,5300.0
2014-04-08 10:00:00,37.42,37.49,37.42,37.48,1500.0,37.42,37.49,37.42,37.48,1500.0
2014-04-08 10:05:00,37.48,37.48,37.45,37.45,900.0,37.48,37.48,37.45,37.45,900.0
2014-04-08 10:10:00,37.45,37.46,37.34,37.37,3500.0,37.45,37.46,37.34,37.37,3500.0
2014-04-08 10:15:00,37.36,37.43,37.36,37.39,1800.0,37.36,37.43,37.36,37.39,1800.0
2014-04-08 10:20:00,37.34,37.34,37.2,37.2,4400.0,37.34,37.34,37.2,37.2,4400.0
2014-04-08 10:25:00,37.19,37.26,37.19,37.23,4900.0,37.19,37.26,37.19,37.23,4900.0
2014-04-08 10:30:00,37.28,37.41,37.28,37.38,3000.0,37.28,37.41,37.28,37.38,3000.0
2014-04-08 10:35:00,37.37,37.4,37.33,37.4,1600.0,37.37,37.4,37.33,37.4,1600.0
2014-04-08 10:40:00,37.4,37.42,37.37,37.4,1400.0,37.4,37.42,37.37,37.4,1400.0
2014-04-08 10:45:00,37.42,37.43,37.37,37.37,2000.0,37.42,37.43,37.37,37.37,2000.0
2014-04-08 10:50:00,37.41,37.45,37.41,37.44,1400.0,37.41,37.45,37.41,37.44,1400.0
2014-04-08 10:55:00,37.42,37.48,37.42,37.43,2200.0,37.42,37.48,37.42,37.43,2200.0
2014-04-08 11:00:00,37.44,37.45,37.43,37.43,2800.0,37.44,37.45,37.43,37.43,2800.0
2014-04-08 11:05:00,37.47,37.53,37.47,37.53,5000.0,37.47,37.53,37.47,37.53,5000.0
2014-04-08 11:10:00,37.52,37.52,37.48,37.5,1400.0,37.52,37.52,37.48,37.5,1400.0
2014-04-08 11:15:00,37.59,37.59,37.59,37.59,100.0,37.59,37.59,37.59,37.59,100.0
2014-04-08 11:20:00,37.57,37.58,37.56,37.57,2100.0,37.57,37.58,37.56,37.57,2100.0
2014-04-08 11:25:00,37.56,37.56,37.5,37.5,1100.0,37.56,37.56,37.5,37.5,1100.0
2014-04-08 11:30:00,37.48,37.55,37.48,37.55,5300.0,37.48,37.55,37.48,37.55,5300.0
2014-04-08 11:35:00,37.56,37.56,37.46,37.46,1500.0,37.56,37.56,37.46,37.46,1500.0
2014-04-08 11:40:00,37.47,37.52,37.47,37.5,1700.0,37.47,37.52,37.47,37.5,1700.0
2014-04-08 11:45:00,37.51,37.51,37.42,37.43,2800.0,37.51,37.51,37.42,37.43,2800.0
2014-04-08 11:50:00,37.47,37.5,37.45,37.45,2600.0,37.47,37.5,37.45,37.45,2600.0
2014-04-08 11:55:00,37.48,37.51,37.48,37.51,1400.0,37.48,37.51,37.48,37.51,1400.0
2014-04-08 12:00:00,37.5,37.5,37.47,37.49,1600.0,37.5,37.5,37.47,37.49,1600.0
2014-04-08 12:05:00,37.5,37.54,37.48,37.5,2400.0,37.5,37.54,37.48,37.5,2400.0
2014-04-08 12:10:00,37.49,37.54,37.49,37.54,1700.0,37.49,37.54,37.49,37.54,1700.0
2014-04-08 12:15:00,37.53,37.58,37.53,37.57,1600.0,37.53,37.58,37.53,37.57,1600.0
2014-04-08 12:20:00,37.57,37.6,37.54,37.6,2200.0,37.57,37.6,37.54,37.6,2200.0
2014-04-08 12:25:00,37.6,37.65,37.58,37.65,1400.0,37.6,37.65,37.58,37.65,1400.0
2014-04-08 12:30:00,37.65,37.65,37.63,37.64,2100.0,37.65,37.65,37.63,37.64,2100.0
2014-04-08 12:35:00,37.64,37.65,37.61,37.61,900.0,37.64,37.65,37.61,37.61,900.0
2014-04-08 12:40:00,37.61,37.61,37.56,37.6,2500.0,37.61,37.61,37.56,37.6,2500.0
2014-04-08 12:45:00,37.6,37.6,37.56,37.56,1600.0,37.6,37.6,37.56,37.56,1600.0
2014-04-08 12:50:00,37.57,37.57,37.55,37.56,700.0,37.57,37.57,37.55,37.56,700.0
2014-04-08 12:55:00,37.55,37.55,37.53,37.54,1700.0,37.55,37.55,37.53,37.54,1700.0
2014-04-08 13:00:00,37.54,37.56,37.54,37.56,1700.0,37.54,37.56,37.54,37.56,1700.0
2014-04-08 13:05:00,37.55,37.55,37.52,37.52,500.0,37.55,37.55,37.52,37.52,500.0
2014-04-08 13:10:00,37.52,37.52,37.5,37.52,1700.0,37.52,37.52,37.5,37.52,1700.0
2014-04-08 13:15:00,37.53,37.54,37.53,37.54,1400.0,37.53,37.54,37.53,37.54,1400.0
2014-04-08 13:20:00,37.54,37.59,37.54,37.58,2300.0,37.54,37.59,37.54,37.58,2300.0
2014-04-08 13:25:00,37.59,37.64,37.59,37.63,1500.0,37.59,37.64,37.59,37.63,1500.0
2014-04-08 13:30:00,37.62,37.62,37.6,37.6,400.0,37.62,37.62,37.6,37.6,400.0
2014-04-08 13:35:00,37.6,37.61,37.58,37.59,1900.0,37.6,37.61,37.58,37.59,1900.0
2014-04-08 13:40:00,37.6,37.62,37.59,37.61,1600.0,37.6,37.62,37.59,37.61,1600.0
2014-04-08 13:45:00,37.59,37.6,37.55,37.58,2100.0,37.59,37.6,37.55,37.58,2100.0
2014-04-08 13:50:00,37.56,37.57,37.55,37.57,1200.0,37.56,37.57,37.55,37.57,1200.0
2014-04-08 13:55:00,37.57,37.59,37.56,37.59,1200.0,37.57,37.59,37.56,37.59,1200.0
2014-04-08 14:00:00,37.59,37.59,37.56,37.57,1100.0,37.59,37.59,37.56,37.57,1100.0
2014-04-08 14:05:00,37.57,37.58,37.5,37.51,5000.0,37.57,37.58,37.5,37.51,5000.0
2014-04-08 14:10:00,37.51,37.53,37.51,37.52,1400.0,37.51,37.53,37.51,37.52,1400.0
2014-04-08 14:15:00,37.52,37.52,37.46,37.47,3000.0,37.52,37.52,37.46,37.47,3000.0
2014-04-08 14:20:00,37.49,37.5,37.45,37.48,1900.0,37.49,37.5,37.45,37.48,1900.0
2014-04-08 14:25:00,37.5,37.51,37.47,37.5,2700.0,37.5,37.51,37.47,37.5,2700.0
2014-04-08 14:30:00,37.5,37.53,37.49,37.5,2300.0,37.5,37.53,37.49,37.5,2300.0
2014-04-08 14:35:00,37.5,37.5,37.47,37.47,1600.0,37.5,37.5,37.47,37.47,1600.0
2014-04-08 14:40:00,37.47,37.49,37.42,37.42,2500.0,37.47,37.49,37.42,37.42,2500.0
2014-04-08 14:45:00,37.42,37.46,37.41,37.46,3700.0,37.42,37.46,37.41,37.46,3700.0
2014-04-08 14:50:00,37.47,37.5,37.47,37.49,1100.0,37.47,37.5,37.47,37.49,1100.0
2014-04-08 14:55:00,37.48,37.49,37.47,37.48,1400.0,37.48,37.49,37.47,37.48,1400.0
2014-04-08 15:00:00,37.46,37.47,37.44,37.45,3100.0,37.46,37.47,37.44,37.45,3100.0
2014-04-08 15:05:00,37.44,37.48,37.44,37.45,2500.0,37.44,37.48,37.44,37.45,2500.0
2014-04-08 15:10:00,37.45,37.47,37.44,37.46,3200.0,37.45,37.47,37.44,37.46,3200.0
2014-04-08 15:15:00,37.45,37.47,37.45,37.46,900.0,37.45,37.47,37.45,37.46,900.0
2014-04-08 15:20:00,37.46,37.51,37.46,37.51,3300.0,37.46,37.51,37.46,37.51,3300.0
2014-04-08 15:25:00,37.5,37.54,37.5,37.52,3600.0,37.5,37.54,37.5,37.52,3600.0
2014-04-08 15:30:00,37.51,37.55,37.51,37.54,4700.0,37.51,37.55,37.51,37.54,4700.0
2014-04-08 15:35:00,37.55,37.57,37.55,37.56,4300.0,37.55,37.57,37.55,37.56,4300.0
2014-04-08 15:40:00,37.55,37.57,37.52,37.52,4100.0,37.55,37.57,37.52,37.52,4100.0
2014-04-08 15:45:00,37.51,37.53,37.51,37.51,6800.0,37.51,37.53,37.51,37.51,6800.0
2014-04-08 15:50:00,37.51,37.54,37.51,37.53,16600.0,37.51,37.54,37.51,37.53,16600.0
2014-04-08 15:55:00,37.54,37.58,37.53,37.56,30700.0,37.54,37.58,37.53,37.56,30700.0
2014-04-09 09:30:00,37.75,37.75,37.58,37.59,5100.0,37.75,37.75,37.58,37.59,5100.0
2014-04-09 09:35:00,37.66,37.75,37.66,37.69,2200.0,37.66,37.75,37.66,37.69,2200.0
2014-04-09 09:40:00,37.72,37.72,37.6,37.6,3800.0,37.72,37.72,37.6,37.6,3800.0
2014-04-09 09:45:00,37.58,37.67,37.57,37.59,2400.0,37.58,37.67,37.57,37.59,2400.0
2014-04-09 09:50:00,37.54,37.56,37.47,37.56,1300.0,37.54,37.56,37.47,37.56,1300.0
2014-04-09 09:55:00,37.58,37.63,37.58,37.62,2100.0,37.58,37.63,37.58,37.62,2100.0
2014-04-09 10:00:00,37.62,37.64,37.56,37.56,1800.0,37.62,37.64,37.56,37.56,1800.0
2014-04-09 10:05:00,37.53,37.57,37.5,37.55,2200.0,37.53,37.57,37.5,37.55,2200.0
2014-04-09 10:10:00,37.54,37.54,37.52,37.52,1500.0,37.54,37.54,37.52,37.52,1500.0
2014-04-09 10:15:00,37.51,37.55,37.51,37.54,5200.0,37.51,37.55,37.51,37.54,5200.0
2014-04-09 10:20:00,37.56,37.65,37.55,37.65,4300.0,37.56,37.65,37.55,37.65,4300.0
2014-04-09 10:25:00,37.62,37.62,37.57,37.57,1500.0,37.62,37.62,37.57,37.57,1500.0
2014-04-09 10:30:00,37.58,37.64,37.58,37.59,2800.0,37.58,37.64,37.58,37.59,2800.0
2014-04-09 10:35:00,37.58,37.6,37.58,37.58,900.0,37.58,37.6,37.58,37.58,900.0
2014-04-09 10:40:00,37.55,37.55,37.52,37.53,500.0,37.55,37.55,37.52,37.53,500.0
2014-04-09 10:45:00,37.53,37.58,37.5,37.58,3400.0,37.53,37.58,37.5,37.58,3400.0
2014-04-09 10:50:00,37.56,37.56,37.53,37.53,800.0,37.56,37.56,37.53,37.53,800.0
2014-04-09 10:55:00,37.54,37.54,37.51,37.53,1200.0,37.54,37.54,37.51,37.53,1200.0
2014-04-09 11:00:00,37.5,37.5,37.47,37.47,1000.0,37.5,37.5,37.47,37.47,1000.0
2014-04-09 11:05:00,37.47,37.5,37.47,37.49,1600.0,37.47,37.5,37.47,37.49,1600.0
2014-04-09 11:10:00,37.5,37.52,37.5,37.52,1300.0,37.5,37.52,37.5,37.52,1300.0
2014-04-09 11:15:00,37.54,37.54,37.52,37.53,600.0,37.54,37.54,37.52,37.53,600.0
2014-04-09 11:20:00,37.53,37.57,37.53,37.56,1100.0,37.53,37.57,37.53,37.56,1100.0
2014-04-09 11:25:00,37.55,37.56,37.54,37.56,1700.0,37.55,37.56,37.54,37.56,1700.0
2014-04-09 11:30:00,37.56,37.61,37.55,37.6,1700.0,37.56,37.61,37.55,37.6,1700.0
2014-04-09 11:35:00,37.61,37.67,37.61,37.66,2700.0,37.61,37.67,37.61,37.66,2700.0
2014-04-09 11:40:00,37.66,37.68,37.65,37.67,2700.0,37.66,37.68,37.65,37.67,2700.0
2014-04-09 11:45:00,37.68,37.74,37.68,37.73,2800.0,37.68,37.74,37.68,37.73,2800.0
2014-04-09 11:50:00,37.7,37.7,37.68,37.7,900.0,37.7,37.7,37.68,37.7,900.0
2014-04-09 11:55:00,37.7,37.73,37.7,37.72,3100.0,37.7,37.73,37.7,37.72,3100.0
2014-04-09 12:00:00,37.73,37.74,37.72,37.74,1200.0,37.73,37.74,37.72,37.74,1200.0
2014-04-09 12:05:00,37.74,37.76,37.73,37.73,1300.0,37.74,37.76,37.73,37.73,1300.0
2014-04-09 12:10:00,37.73,37.73,37.73,37.73,200.0,37.73,37.73,37.73,37.73,200.0
2014-04-09 12:15:00,37.75,37.75,37.73,37.75,1900.0,37.75,37.75,37.73,37.75,1900.0
2014-04-09 12:20:00,37.75,37.75,37.73,37.74,2500.0,37.75,37.75,37.73,37.74,2500.0
2014-04-09 12:25:00,37.75,37.76,37.74,37.74,7300.0,37.75,37.76,37.74,37.74,7300.0
2014-04-09 12:30:00,37.74,37.76,37.74,37.75,7000.0,37.74,37.76,37.74,37.75,7000.0
2014-04-09 12:35:00,37.73,37.74,37.73,37.74,300.0,37.73,37.74,37.73,37.74,300.0
2014-04-09 12:40:00,37.74,37.75,37.74,37.74,1400.0,37.74,37.75,37.74,37.74,1400.0
2014-04-09 12:45:00,37.75,37.75,37.75,37.75,400.0,37.75,37.75,37.75,37.75,400.0
2014-04-09 12:50:00,37.76,37.76,37.72,37.72,900.0,37.76,37.76,37.72,37.72,900.0
2014-04-09 12:55:00,37.71,37.72,37.71,37.72,400.0,37.71,37.72,37.71,37.72,400.0
2014-04-09 13:00:00,37.72,37.73,37.72,37.73,2100.0,37.72,37.73,37.72,37.73,2100.0
2014-04-09 13:05:00,37.72,37.72,37.71,37.71,1500.0,37.72,37.72,37.71,37.71,1500.0
2014-04-09 13:10:00,37.7,37.7,37.69,37.69,1000.0,37.7,37.7,37.69,37.69,1000.0
2014-04-09 13:15:00,37.69,37.7,37.69,37.7,1200.0,37.69,37.7,37.69,37.7,1200.0
2014-04-09 13:20:00,37.7,37.7,37.69,37.69,1000.0,37.7,37.7,37.69,37.69,1000.0
2014-04-09 13:25:00,37.69,37.69,37.69,37.69,700.0,37.69,37.69,37.69,37.69,700.0
2014-04-09 13:30:00,37.69,37.69,37.66,37.66,1200.0,37.69,37.69,37.66,37.66,1200.0
2014-04-09 13:35:00,37.67,37.68,37.67,37.67,2700.0,37.67,37.68,37.67,37.67,2700.0
2014-04-09 13:40:00,37.68,37.68,37.68,37.68,1000.0,37.68,37.68,37.68,37.68,1000.0
2014-04-09 13:45:00,37.7,37.73,37.7,37.73,1400.0,37.7,37.73,37.7,37.73,1400.0
2014-04-09 13:50:00,37.73,37.73,37.71,37.71,1500.0,37.73,37.73,37.71,37.71,1500.0
2014-04-09 13:55:00,37.72,37.72,37.68,37.71,2300.0,37.72,37.72,37.68,37.71,2300.0
2014-04-09 14:00:00,37.71,37.76,37.71,37.74,2400.0,37.71,37.76,37.71,37.74,2400.0
2014-04-09 14:05:00,37.77,37.85,37.77,37.85,3100.0,37.77,37.85,37.77,37.85,3100.0
2014-04-09 14:10:00,37.84,37.85,37.81,37.83,3100.0,37.84,37.85,37.81,37.83,3100.0
2014-04-09 14:15:00,37.84,37.86,37.83,37.84,7200.0,37.84,37.86,37.83,37.84,7200.0
2014-04-09 14:20:00,37.83,37.85,37.82,37.82,3800.0,37.83,37.85,37.82,37.82,3800.0
2014-04-09 14:25:00,37.84,37.88,37.84,37.86,2700.0,37.84,37.88,37.84,37.86,2700.0
2014-04-09 14:30:00,37.88,37.89,37.86,37.88,1900.0,37.88,37.89,37.86,37.88,1900.0
2014-04-09 14:35:00,37.89,37.9,37.86,37.86,3200.0,37.89,37.9,37.86,37.86,3200.0
2014-04-09 14:40:00,37.86,37.86,37.83,37.85,2600.0,37.86,37.86,37.83,37.85,2600.0
2014-04-09 14:45:00,37.86,37.86,37.83,37.84,1300.0,37.86,37.86,37.83,37.84,1300.0
2014-04-09 14:50:00,37.82,37.82,37.81,37.81,1500.0,37.82,37.82,37.81,37.81,1500.0
2014-04-09 14:55:00,37.81,37.82,37.76,37.77,5600.0,37.81,37.82,37.76,37.77,5600.0
2014-04-09 15:00:00,37.77,37.78,37.76,37.78,2500.0,37.77,37.78,37.76,37.78,2500.0
2014-04-09 15:05:00,37.78,37.81,37.78,37.79,5200.0,37.78,37.81,37.78,37.79,5200.0
2014-04-09 15:10:00,37.79,37.8,37.78,37.79,6400.0,37.79,37.8,37.78,37.79,6400.0
2014-04-09 15:15:00,37.79,37.79,37.78,37.79,2000.0,37.79,37.79,37.78,37.79,2000.0
2014-04-09 15:20:00,37.78,37.8,37.78,37.79,3900.0,37.78,37.8,37.78,37.79,3900.0
2014-04-09 15:25:00,37.79,37.79,37.76,37.76,5600.0,37.79,37.79,37.76,37.76,5600.0
2014-04-09 15:30:00,37.77,37.81,37.77,37.81,7200.0,37.77,37.81,37.77,37.81,7200.0
2014-04-09 15:35:00,37.81,37.83,37.8,37.81,5900.0,37.81,37.83,37.8,37.81,5900.0
2014-04-09 15:40:00,37.81,37.82,37.81,37.81,4400.0,37.81,37.82,37.81,37.81,4400.0
2014-04-09 15:45:00,37.81,37.85,37.8,37.84,9500.0,37.81,37.85,37.8,37.84,9500.0
2014-04-09 15:50:00,37.86,37.9,37.85,37.88,26900.0,37.86,37.9,37.85,37.88,26900.0
2014-04-09 15:55:00,37.88,37.95,37.88,37.94,72900.0,37.88,37.95,37.88,37.94,72900.0
2014-04-10 09:30:00,37.91,38.0,37.81,37.93,7200.0,37.91,38.0,37.81,37.93,7200.0
2014-04-10 09:35:00,37.93,37.94,37.76,37.81,9600.0,37.93,37.94,37.76,37.81,9600.0
2014-04-10 09:40:00,37.78,37.82,37.78,37.79,900.0,37.78,37.82,37.78,37.79,900.0
2014-04-10 09:45:00,37.82,37.82,37.7,37.71,2500.0,37.82,37.82,37.7,37.71,2500.0
2014-04-10 09:50:00,37.66,37.66,37.54,37.62,4700.0,37.66,37.66,37.54,37.62,4700.0
2014-04-10 09:55:00,37.61,37.66,37.57,37.65,2500.0,37.61,37.66,37.57,37.65,2500.0
2014-04-10 10:00:00,37.66,37.66,37.57,37.58,2800.0,37.66,37.66,37.57,37.58,2800.0
2014-04-10 10:05:00,37.59,37.63,37.59,37.63,1200.0,37.59,37.63,37.59,37.63,1200.0
2014-04-10 10:10:00,37.7,37.71,37.65,37.68,4100.0,37.7,37.71,37.65,37.68,4100.0
2014-04-10 10:15:00,37.66,37.68,37.61,37.61,2800.0,37.66,37.68,37.61,37.61,2800.0
2014-04-10 10:20:00,37.64,37.65,37.61,37.62,3500.0,37.64,37.65,37.61,37.62,3500.0
2014-04-10 10:25:00,37.65,37.65,37.59,37.65,5100.0,37.65,37.65,37.59,37.65,5100.0
2014-04-10 10:30:00,37.66,37.67,37.61,37.64,900.0,37.66,37.67,37.61,37.64,900.0
2014-04-10 10:35:00,37.64,37.65,37.61,37.63,4100.0,37.64,37.65,37.61,37.63,4100.0
2014-04-10 10:40:00,37.61,37.61,37.57,37.59,2600.0,37.61,37.61,37.57,37.59,2600.0
2014-04-10 10:45:00,37.58,37.59,37.53,37.53,2600.0,37.58,37.59,37.53,37.53,2600.0
2014-04-10 10:50:00,37.53,37.55,37.5,37.54,2300.0,37.53,37.55,37.5,37.54,2300.0
2014-04-10 10:55:00,37.55,37.55,37.46,37.47,2900.0,37.55,37.55,37.46,37.47,2900.0
2014-04-10 11:00:00,37.46,37.47,37.41,37.42,2100.0,37.46,37.47,37.41,37.42,2100.0
2014-04-10 11:05:00,37.41,37.41,37.35,37.37,3400.0,37.41,37.41,37.35,37.37,3400.0
2014-04-10 11:10:00,37.36,37.37,37.34,37.37,9700.0,37.36,37.37,37.34,37.37,9700.0
2014-04-10 11:15:00,37.39,37.39,37.31,37.31,9400.0,37.39,37.39,37.31,37.31,9400.0
2014-04-10 11:20:00,37.32,37.32,37.3,37.3,400.0,37.32,37.32,37.3,37.3,400.0
2014-04-10 11:25:00,37.3,37.3,37.23,37.23,1900.0,37.3,37.3,37.23,37.23,1900.0
2014-04-10 11:30:00,37.22,37.28,37.22,37.28,1400.0,37.22,37.28,37.22,37.28,1400.0
2014-04-10 11:35:00,37.27,37.27,37.21,37.21,3500.0,37.27,37.27,37.21,37.21,3500.0
2014-04-10 11:40:00,37.19,37.26,37.19,37.24,1600.0,37.19,37.26,37.19,37.24,1600.0
2014-04-10 11:45:00,37.22,37.27,37.2,37.27,2500.0,37.22,37.27,37.2,37.27,2500.0
2014-04-10 11:50:00,37.26,37.26,37.24,37.24,2100.0,37.26,37.26,37.24,37.24,2100.0
2014-04-10 11:55:00,37.25,37.26,37.2,37.24,2200.0,37.25,37.26,37.2,37.24,2200.0
2014-04-10 12:00:00,37.24,37.26,37.21,37.23,1600.0,37.24,37.26,37.21,37.23,1600.0
2014-04-10 12:05:00,37.2,37.21,37.14,37.16,3600.0,37.2,37.21,37.14,37.16,3600.0
2014-04-10 12:10:00,37.15,37.15,37.11,37.12,1100.0,37.15,37.15,37.11,37.12,1100.0
2014-04-10 12:15:00,37.13,37.19,37.13,37.17,1000.0,37.13,37.19,37.13,37.17,1000.0
2014-04-10 12:20:00,37.17,37.2,37.14,37.17,2000.0,37.17,37.2,37.14,37.17,2000.0
2014-04-10 12:25:00,37.16,37.21,37.16,37.21,800.0,37.16,37.21,37.16,37.21,800.0
2014-04-10 12:30:00,37.21,37.24,37.2,37.21,1500.0,37.21,37.24,37.2,37.21,1500.0
2014-04-10 12:35:00,37.23,37.23,37.21,37.21,600.0,37.23,37.23,37.21,37.21,600.0
2014-04-10 12:40:00,37.15,37.19,37.15,37.18,1100.0,37.15,37.19,37.15,37.18,1100.0
2014-04-10 12:45:00,37.19,37.22,37.19,37.22,200.0,37.19,37.22,37.19,37.22,200.0
2014-04-10 12:50:00,37.22,37.22,37.17,37.19,1100.0,37.22,37.22,37.17,37.19,1100.0
2014-04-10 12:55:00,37.23,37.23,37.18,37.18,1100.0,37.23,37.23,37.18,37.18,1100.0
2014-04-10 13:00:00,37.15,37.16,37.14,37.16,1300.0,37.15,37.16,37.14,37.16,1300.0
2014-04-10 13:05:00,37.18,37.22,37.18,37.21,1500.0,37.18,37.22,37.18,37.21,1500.0
2014-04-10 13:10:00,37.23,37.23,37.16,37.16,3700.0,37.23,37.23,37.16,37.16,3700.0
2014-04-10 13:15:00,37.13,37.19,37.08,37.08,4900.0,37.13,37.19,37.08,37.08,4900.0
2014-04-10 13:20:00,37.08,37.08,37.04,37.04,3400.0,37.08,37.08,37.04,37.04,3400.0
2014-04-10 13:25:00,37.04,37.08,37.02,37.07,1300.0,37.04,37.08,37.02,37.07,1300.0
2014-04-10 13:30:00,37.07,37.12,37.06,37.1,1900.0,37.07,37.12,37.06,37.1,1900.0
2014-04-10 13:35:00,37.11,37.11,37.09,37.1,1800.0,37.11,37.11,37.09,37.1,1800.0
2014-04-10 13:40:00,37.08,37.13,37.08,37.13,1200.0,37.08,37.13,37.08,37.13,1200.0
2014-04-10 13:45:00,37.12,37.16,37.12,37.16,900.0,37.12,37.16,37.12,37.16,900.0
2014-04-10 13:50:00,37.16,37.18,37.14,37.18,700.0,37.16,37.18,37.14,37.18,700.0
2014-04-10 13:55:00,37.19,37.21,37.19,37.21,800.0,37.19,37.21,37.19,37.21,800.0
2014-04-10 14:00:00,37.2,37.2,37.17,37.17,2400.0,37.2,37.2,37.17,37.17,2400.0
2014-04-10 14:05:00,37.16,37.16,37.14,37.14,1900.0,37.16,37.16,37.14,37.14,1900.0
2014-04-10 14:10:00,37.15,37.19,37.15,37.19,1400.0,37.15,37.19,37.15,37.19,1400.0
2014-04-10 14:15:00,37.2,37.2,37.16,37.17,1800.0,37.2,37.2,37.16,37.17,1800.0
2014-04-10 14:20:00,37.17,37.2,37.17,37.18,2100.0,37.17,37.2,37.17,37.18,2100.0
2014-04-10 14:25:00,37.19,37.2,37.15,37.15,3100.0,37.19,37.2,37.15,37.15,3100.0
2014-04-10 14:30:00,37.15,37.16,37.14,37.16,2700.0,37.15,37.16,37.14,37.16,2700.0
2014-04-10 14:35:00,37.15,37.15,37.09,37.14,4400.0,37.15,37.15,37.09,37.14,4400.0
2014-04-10 14:40:00,37.14,37.14,37.13,37.14,1300.0,37.14,37.14,37.13,37.14,1300.0
2014-04-10 14:45:00,37.12,37.12,37.08,37.08,3500.0,37.12,37.12,37.08,37.08,3500.0
2014-04-10 14:50:00,37.09,37.15,37.07,37.07,2500.0,37.09,37.15,37.07,37.07,2500.0
2014-04-10 14:55:00,37.1,37.12,37.05,37.11,3600.0,37.1,37.12,37.05,37.11,3600.0
2014-04-10 15:00:00,37.12,37.12,37.02,37.03,4600.0,37.12,37.12,37.02,37.03,4600.0
2014-04-10 15:05:00,37.03,37.03,36.94,36.95,6000.0,37.03,37.03,36.94,36.95,6000.0
2014-04-10 15:10:00,36.98,37.02,36.98,37.0,3600.0,36.98,37.02,36.98,37.0,3600.0
2014-04-10 15:15:00,37.01,37.08,37.01,37.08,1600.0,37.01,37.08,37.01,37.08,1600.0
2014-04-10 15:20:00,37.05,37.06,37.02,37.03,9000.0,37.05,37.06,37.02,37.03,9000.0
2014-04-10 15:25:00,37.04,37.05,37.01,37.01,5500.0,37.04,37.05,37.01,37.01,5500.0
2014-04-10 15:30:00,37.0,37.06,36.98,37.02,10000.0,37.0,37.06,36.98,37.02,10000.0
2014-04-10 15:35:00,37.02,37.03,37.0,37.01,9400.0,37.02,37.03,37.0,37.01,9400.0
2014-04-10 15:40:00,37.02,37.07,37.02,37.06,17700.0,37.02,37.07,37.02,37.06,17700.0
2014-04-10 15:45:00,37.06,37.12,37.05,37.09,17500.0,37.06,37.12,37.05,37.09,17500.0
2014-04-10 15:50:00,37.09,37.1,37.06,37.08,23600.0,37.09,37.1,37.06,37.08,23600.0
2014-04-10 15:55:00,37.09,37.11,36.99,36.99,55500.0,37.09,37.11,36.99,36.99,55500.0
2014-04-11 09:30:00,36.82,36.82,36.75,36.75,5000.0,36.82,36.82,36.75,36.75,5000.0
2014-04-11 09:35:00,36.68,36.87,36.66,36.82,2600.0,36.68,36.87,36.66,36.82,2600.0
2014-04-11 09:40:00,36.82,36.83,36.78,36.78,1900.0,36.82,36.83,36.78,36.78,1900.0
2014-04-11 09:45:00,36.79,36.84,36.79,36.81,1800.0,36.79,36.84,36.79,36.81,1800.0
2014-04-11 09:50:00,36.86,37.01,36.86,37.0,10600.0,36.86,37.01,36.86,37.0,10600.0
2014-04-11 09:55:00,37.0,37.12,36.97,37.1,20000.0,37.0,37.12,36.97,37.1,20000.0
2014-04-11 10:00:00,37.06,37.07,36.95,37.0,3700.0,37.06,37.07,36.95,37.0,3700.0
2014-04-11 10:05:00,36.94,36.98,36.87,36.87,2500.0,36.94,36.98,36.87,36.87,2500.0
2014-04-11 10:10:00,36.91,36.94,36.84,36.84,2200.0,36.91,36.94,36.84,36.84,2200.0
2014-04-11 10:15:00,36.89,36.91,36.76,36.81,2400.0,36.89,36.91,36.76,36.81,2400.0
2014-04-11 10:20:00,36.85,36.93,36.85,36.93,3100.0,36.85,36.93,36.85,36.93,3100.0
2014-04-11 10:25:00,36.94,37.02,36.91,36.95,7600.0,36.94,37.02,36.91,36.95,7600.0
2014-04-11 10:30:00,36.95,37.02,36.89,36.95,6800.0,36.95,37.02,36.89,36.95,6800.0
2014-04-11 10:35:00,36.98,36.98,36.89,36.89,7700.0,36.98,36.98,36.89,36.89,7700.0
2014-04-11 10:40:00,36.94,36.99,36.89,36.92,6100.0,36.94,36.99,36.89,36.92,6100.0
2014-04-11 10:45:00,36.93,36.94,36.88,36.92,3600.0,36.93,36.94,36.88,36.92,3600.0
2014-04-11 10:50:00,36.91,37.02,36.91,37.02,1300.0,36.91,37.02,36.91,37.02,1300.0
2014-04-11 10:55:00,37.05,37.05,36.95,36.95,14900.0,37.05,37.05,36.95,36.95,14900.0
2014-04-11 11:00:00,36.95,36.95,36.89,36.94,1200.0,36.95,36.95,36.89,36.94,1200.0
2014-04-11 11:05:00,36.95,36.95,36.85,36.85,3100.0,36.95,36.95,36.85,36.85,3100.0
2014-04-11 11:10:00,36.88,36.99,36.88,36.97,3200.0,36.88,36.99,36.88,36.97,3200.0
2014-04-11 11:15:00,36.97,37.04,36.97,37.01,4100.0,36.97,37.04,36.97,37.01,4100.0
2014-04-11 11:20:00,37.05,37.05,36.94,36.94,2300.0,37.05,37.05,36.94,36.94,2300.0
2014-04-11 11:25:00,36.93,36.97,36.92,36.96,2300.0,36.93,36.97,36.92,36.96,2300.0
2014-04-11 11:30:00,36.96,36.96,36.84,36.86,5500.0,36.96,36.96,36.84,36.86,5500.0
2014-04-11 11:35:00,36.86,36.88,36.76,36.81,6800.0,36.86,36.88,36.76,36.81,6800.0
2014-04-11 11:40:00,36.81,36.84,36.77,36.82,1900.0,36.81,36.84,36.77,36.82,1900.0
2014-04-11 11:45:00,36.81,36.81,36.76,36.77,2300.0,36.81,36.81,36.76,36.77,2300.0
2014-04-11 11:50:00,36.79,36.84,36.75,36.76,2600.0,36.79,36.84,36.75,36.76,2600.0
2014-04-11 11:55:00,36.78,36.82,36.76,36.77,1300.0,36.78,36.82,36.76,36.77,1300.0
2014-04-11 12:00:00,36.81,36.87,36.81,36.83,1900.0,36.81,36.87,36.81,36.83,1900.0
2014-04-11 12:05:00,36.82,36.83,36.8,36.81,3600.0,36.82,36.83,36.8,36.81,3600.0
2014-04-11 12:10:00,36.81,36.82,36.75,36.75,2800.0,36.81,36.82,36.75,36.75,2800.0
2014-04-11 12:15:00,36.74,36.81,36.74,36.81,1600.0,36.74,36.81,36.74,36.81,1600.0
2014-04-11 12:20:00,36.78,36.78,36.72,36.76,2500.0,36.78,36.78,36.72,36.76,2500.0
2014-04-11 12:25:00,36.75,36.76,36.74,36.75,1200.0,36.75,36.76,36.74,36.75,1200.0
2014-04-11 12:30:00,36.74,36.74,36.67,36.67,6300.0,36.74,36.74,36.67,36.67,6300.0
2014-04-11 12:35:00,36.67,36.68,36.63,36.63,7100.0,36.67,36.68,36.63,36.63,7100.0
2014-04-11 12:40:00,36.67,36.7,36.67,36.69,3300.0,36.67,36.7,36.67,36.69,3300.0
2014-04-11 12:45:00,36.69,36.71,36.69,36.7,1900.0,36.69,36.71,36.69,36.7,1900.0
2014-04-11 12:50:00,36.7,36.7,36.64,36.65,2400.0,36.7,36.7,36.64,36.65,2400.0
2014-04-11 12:55:00,36.65,36.7,36.65,36.7,1700.0,36.65,36.7,36.65,36.7,1700.0
2014-04-11 13:00:00,36.7,36.73,36.68,36.69,2500.0,36.7,36.73,36.68,36.69,2500.0
2014-04-11 13:05:00,36.67,36.68,36.6,36.61,2500.0,36.67,36.68,36.6,36.61,2500.0
2014-04-11 13:10:00,36.63,36.69,36.63,36.65,2200.0,36.63,36.69,36.63,36.65,2200.0
2014-04-11 13:15:00,36.64,36.65,36.63,36.65,800.0,36.64,36.65,36.63,36.65,800.0
2014-04-11 13:20:00,36.66,36.66,36.61,36.61,1800.0,36.66,36.66,36.61,36.61,1800.0
2014-04-11 13:25:00,36.63,36.63,36.61,36.61,2600.0,36.63,36.63,36.61,36.61,2600.0
2014-04-11 13:30:00,36.61,36.62,36.57,36.62,3500.0,36.61,36.62,36.57,36.62,3500.0
2014-04-11 13:35:00,36.65,36.68,36.65,36.68,2300.0,36.65,36.68,36.65,36.68,2300.0
2014-04-11 13:40:00,36.68,36.71,36.67,36.69,3100.0,36.68,36.71,36.67,36.69,3100.0
2014-04-11 13:45:00,36.68,36.71,36.65,36.65,5000.0,36.68,36.71,36.65,36.65,5000.0
2014-04-11 13:50:00,36.63,36.65,36.62,36.63,2500.0,36.63,36.65,36.62,36.63,2500.0
2014-04-11 13:55:00,36.61,36.61,36.59,36.6,500.0,36.61,36.61,36.59,36.6,500.0
2014-04-11 14:00:00,36.61,36.63,36.57,36.57,10200.0,36.61,36.63,36.57,36.57,10200.0
2014-04-11 14:05:00,36.6,36.64,36.6,36.61,2800.0,36.6,36.64,36.6,36.61,2800.0
2014-04-11 14:10:00,36.6,36.6,36.51,36.53,5900.0,36.6,36.6,36.51,36.53,5900.0
2014-04-11 14:15:00,36.51,36.51,36.48,36.5,4800.0,36.51,36.51,36.48,36.5,4800.0
2014-04-11 14:20:00,36.53,36.54,36.5,36.52,2000.0,36.53,36.54,36.5,36.52,2000.0
2014-04-11 14:25:00,36.52,36.56,36.51,36.51,4200.0,36.52,36.56,36.51,36.51,4200.0
2014-04-11 14:30:00,36.5,36.51,36.44,36.45,5500.0,36.5,36.51,36.44,36.45,5500.0
2014-04-11 14:35:00,36.45,36.45,36.41,36.42,2900.0,36.45,36.45,36.41,36.42,2900.0
2014-04-11 14:40:00,36.41,36.44,36.38,36.43,8500.0,36.41,36.44,36.38,36.43,8500.0
2014-04-11 14:45:00,36.4,36.41,36.37,36.37,3500.0,36.4,36.41,36.37,36.37,3500.0
2014-04-11 14:50:00,36.36,36.43,36.35,36.43,3800.0,36.36,36.43,36.35,36.43,3800.0
2014-04-11 14:55:00,36.45,36.46,36.43,36.43,3300.0,36.45,36.46,36.43,36.43,3300.0
2014-04-11 15:00:00,36.43,36.43,36.39,36.41,5800.0,36.43,36.43,36.39,36.41,5800.0
2014-04-11 15:05:00,36.41,36.47,36.38,36.47,4000.0,36.41,36.47,36.38,36.47,4000.0
2014-04-11 15:10:00,36.48,36.51,36.45,36.45,4000.0,36.48,36.51,36.45,36.45,4000.0
2014-04-11 15:15:00,36.44,36.47,36.43,36.44,5100.0,36.44,36.47,36.43,36.44,5100.0
2014-04-11 15:20:00,36.44,36.51,36.44,36.48,5700.0,36.44,36.51,36.44,36.48,5700.0
2014-04-11 15:25:00,36.5,36.51,36.45,36.45,4300.0,36.5,36.51,36.45,36.45,4300.0
2014-04-11 15:30:00,36.46,36.46,36.39,36.39,5500.0,36.46,36.46,36.39,36.39,5500.0
2014-04-11 15:35:00,36.4,36.43,36.38,36.41,9900.0,36.4,36.43,36.38,36.41,9900.0
2014-04-11 15:40:00,36.41,36.46,36.41,36.41,7700.0,36.41,36.46,36.41,36.41,7700.0
2014-04-11 15:45:00,36.41,36.45,36.39,36.43,15600.0,36.41,36.45,36.39,36.43,15600.0
2014-04-11 15:50:00,36.43,36.43,36.35,36.38,18200.0,36.43,36.43,36.35,36.38,18200.0
2014-04-11 15:55:00,36.38,36.41,36.37,36.38,41300.0,36.38,36.41,36.37,36.38,41300.0
2014-04-14 09:30:00,36.77,36.82,36.5,36.55,18500.0,36.77,36.82,36.5,36.55,18500.0
2014-04-14 09:35:00,36.56,36.58,36.46,36.56,4400.0,36.56,36.58,36.46,36.56,4400.0
2014-04-14 09:40:00,36.54,36.54,36.53,36.53,300.0,36.54,36.54,36.53,36.53,300.0
2014-04-14 09:45:00,36.47,36.47,36.3,36.3,4900.0,36.47,36.47,36.3,36.3,4900.0
2014-04-14 09:50:00,36.33,36.39,36.3,36.36,4600.0,36.33,36.39,36.3,36.36,4600.0
2014-04-14 09:55:00,36.33,36.36,36.24,36.36,7500.0,36.33,36.36,36.24,36.36,7500.0
2014-04-14 10:00:00,36.36,36.37,36.32,36.36,4600.0,36.36,36.37,36.32,36.36,4600.0
2014-04-14 10:05:00,36.36,36.42,36.35,36.39,3900.0,36.36,36.42,36.35,36.39,3900.0
2014-04-14 10:10:00,36.41,36.43,36.4,36.4,3300.0,36.41,36.43,36.4,36.4,3300.0
2014-04-14 10:15:00,36.42,36.45,36.38,36.39,4200.0,36.42,36.45,36.38,36.39,4200.0
2014-04-14 10:20:00,36.39,36.41,36.37,36.4,6400.0,36.39,36.41,36.37,36.4,6400.0
2014-04-14 10:25:00,36.38,36.47,36.36,36.47,10500.0,36.38,36.47,36.36,36.47,10500.0
2014-04-14 10:30:00,36.45,36.52,36.42,36.47,3600.0,36.45,36.52,36.42,36.47,3600.0
2014-04-14 10:35:00,36.48,36.5,36.45,36.46,5600.0,36.48,36.5,36.45,36.46,5600.0
2014-04-14 10:40:00,36.45,36.52,36.45,36.52,2200.0,36.45,36.52,36.45,36.52,2200.0
2014-04-14 10:45:00,36.54,36.54,36.47,36.47,3300.0,36.54,36.54,36.47,36.47,3300.0
2014-04-14 10:50:00,36.47,36.58,36.47,36.56,3500.0,36.47,36.58,36.47,36.56,3500.0
2014-04-14 10:55:00,36.57,36.6,36.51,36.51,11900.0,36.57,36.6,36.51,36.51,11900.0
2014-04-14 11:00:00,36.52,36.55,36.5,36.53,5300.0,36.52,36.55,36.5,36.53,5300.0
2014-04-14 11:05:00,36.54,36.56,36.5,36.54,6200.0,36.54,36.56,36.5,36.54,6200.0
2014-04-14 11:10:00,36.51,36.54,36.5,36.54,6200.0,36.51,36.54,36.5,36.54,6200.0
2014-04-14 11:15:00,36.54,36.55,36.54,36.54,1400.0,36.54,36.55,36.54,36.54,1400.0
2014-04-14 11:20:00,36.54,36.54,36.5,36.52,6500.0,36.54,36.54,36.5,36.52,6500.0
2014-04-14 11:25:00,36.51,36.54,36.51,36.53,2500.0,36.51,36.54,36.51,36.53,2500.0
2014-04-14 11:30:00,36.54,36.6,36.54,36.55,6000.0,36.54,36.6,36.54,36.55,6000.0
2014-04-14 11:35:00,36.56,36.56,36.52,36.56,4000.0,36.56,36.56,36.52,36.56,4000.0
2014-04-14 11:40:00,36.55,36.55,36.52,36.54,6400.0,36.55,36.55,36.52,36.54,6400.0
2014-04-14 11:45:00,36.55,36.56,36.53,36.56,18900.0,36.55,36.56,36.53,36.56,18900.0
2014-04-14 11:50:00,36.56,36.56,36.52,36.53,19800.0,36.56,36.56,36.52,36.53,19800.0
2014-04-14 11:55:00,36.54,36.56,36.52,36.54,13500.0,36.54,36.56,36.52,36.54,13500.0
2014-04-14 12:00:00,36.54,36.56,36.53,36.55,15300.0,36.54,36.56,36.53,36.55,15300.0
2014-04-14 12:05:00,36.55,36.55,36.53,36.53,8200.0,36.55,36.55,36.53,36.53,8200.0
2014-04-14 12:10:00,36.55,36.6,36.54,36.57,25700.0,36.55,36.6,36.54,36.57,25700.0
2014-04-14 12:15:00,36.59,36.69,36.57,36.68,9800.0,36.59,36.69,36.57,36.68,9800.0
2014-04-14 12:20:00,36.67,36.68,36.66,36.68,5500.0,36.67,36.68,36.66,36.68,5500.0
2014-04-14 12:25:00,36.68,36.69,36.67,36.68,4900.0,36.68,36.69,36.67,36.68,4900.0
2014-04-14 12:30:00,36.69,36.73,36.67,36.73,5100.0,36.69,36.73,36.67,36.73,5100.0
2014-04-14 12:35:00,36.73,36.82,36.73,36.8,11400.0,36.73,36.82,36.73,36.8,11400.0
2014-04-14 12:40:00,36.81,36.81,36.79,36.8,3300.0,36.81,36.81,36.79,36.8,3300.0
2014-04-14 12:45:00,36.79,36.8,36.72,36.74,6000.0,36.79,36.8,36.72,36.74,6000.0
2014-04-14 12:50:00,36.77,36.77,36.76,36.76,1200.0,36.77,36.77,36.76,36.76,1200.0
2014-04-14 12:55:00,36.78,36.78,36.76,36.77,1000.0,36.78,36.78,36.76,36.77,1000.0
2014-04-14 13:00:00,36.76,36.78,36.76,36.78,1800.0,36.76,36.78,36.76,36.78,1800.0
2014-04-14 13:05:00,36.78,36.8,36.77,36.8,2500.0,36.78,36.8,36.77,36.8,2500.0
2014-04-14 13:10:00,36.8,36.81,36.78,36.79,13000.0,36.8,36.81,36.78,36.79,13000.0
2014-04-14 13:15:00,36.79,36.8,36.78,36.8,4300.0,36.79,36.8,36.78,36.8,4300.0
2014-04-14 13:20:00,36.8,36.8,36.79,36.8,5000.0,36.8,36.8,36.79,36.8,5000.0
2014-04-14 13:25:00,36.81,36.81,36.78,36.79,4600.0,36.81,36.81,36.78,36.79,4600.0
2014-04-14 13:30:00,36.8,36.81,36.79,36.79,3000.0,36.8,36.81,36.79,36.79,3000.0
2014-04-14 13:35:00,36.79,36.8,36.77,36.78,4800.0,36.79,36.8,36.77,36.78,4800.0
2014-04-14 13:40:00,36.78,36.81,36.77,36.78,2600.0,36.78,36.81,36.77,36.78,2600.0
2014-04-14 13:45:00,36.79,36.79,36.7,36.7,3000.0,36.79,36.79,36.7,36.7,3000.0
2014-04-14 13:50:00,36.7,36.72,36.69,36.7,2500.0,36.7,36.72,36.69,36.7,2500.0
2014-04-14 13:55:00,36.68,36.69,36.68,36.68,2000.0,36.68,36.69,36.68,36.68,2000.0
2014-04-14 14:00:00,36.69,36.69,36.61,36.61,4500.0,36.69,36.69,36.61,36.61,4500.0
2014-04-14 14:05:00,36.63,36.68,36.63,36.68,3600.0,36.63,36.68,36.63,36.68,3600.0
2014-04-14 14:10:00,36.67,36.67,36.61,36.63,4200.0,36.67,36.67,36.61,36.63,4200.0
2014-04-14 14:15:00,36.63,36.63,36.57,36.58,2600.0,36.63,36.63,36.57,36.58,2600.0
2014-04-14 14:20:00,36.57,36.57,36.54,36.54,4000.0,36.57,36.57,36.54,36.54,4000.0
2014-04-14 14:25:00,36.56,36.57,36.53,36.55,2300.0,36.56,36.57,36.53,36.55,2300.0
2014-04-14 14:30:00,36.55,36.58,36.53,36.56,4200.0,36.55,36.58,36.53,36.56,4200.0
2014-04-14 14:35:00,36.56,36.57,36.55,36.57,1900.0,36.56,36.57,36.55,36.57,1900.0
2014-04-14 14:40:00,36.57,36.61,36.55,36.6,3600.0,36.57,36.61,36.55,36.6,3600.0
2014-04-14 14:45:00,36.61,36.61,36.58,36.6,1800.0,36.61,36.61,36.58,36.6,1800.0
2014-04-14 14:50:00,36.62,36.65,36.6,36.61,3600.0,36.62,36.65,36.6,36.61,3600.0
2014-04-14 14:55:00,36.61,36.61,36.56,36.56,1500.0,36.61,36.61,36.56,36.56,1500.0
2014-04-14 15:00:00,36.57,36.57,36.53,36.54,2900.0,36.57,36.57,36.53,36.54,2900.0
2014-04-14 15:05:00,36.54,36.55,36.51,36.52,3800.0,36.54,36.55,36.51,36.52,3800.0
2014-04-14 15:10:00,36.53,36.53,36.41,36.41,5200.0,36.53,36.53,36.41,36.41,5200.0
2014-04-14 15:15:00,36.42,36.49,36.42,36.49,3900.0,36.42,36.49,36.42,36.49,3900.0
2014-04-14 15:20:00,36.48,36.54,36.48,36.53,8200.0,36.48,36.54,36.48,36.53,8200.0
2014-04-14 15:25:00,36.53,36.53,36.48,36.51,4800.0,36.53,36.53,36.48,36.51,4800.0
2014-04-14 15:30:00,36.52,36.61,36.51,36.56,8100.0,36.52,36.61,36.51,36.56,8100.0
2014-04-14 15:35:00,36.57,36.59,36.54,36.57,4700.0,36.57,36.59,36.54,36.57,4700.0
2014-04-14 15:40:00,36.57,36.59,36.55,36.58,5700.0,36.57,36.59,36.55,36.58,5700.0
2014-04-14 15:45:00,36.59,36.62,36.58,36.6,10200.0,36.59,36.62,36.58,36.6,10200.0
2014-04-14 15:50:00,36.59,36.64,36.58,36.59,28300.0,36.59,36.64,36.58,36.59,28300.0
2014-04-14 15:55:00,36.59,36.6,36.56,36.56,63700.0,36.59,36.6,36.56,36.56,63700.0
2014-04-15 09:30:00,36.75,36.75,36.48,36.48,5700.0,36.75,36.75,36.48,36.48,5700.0
2014-04-15 09:35:00,36.48,36.54,36.45,36.53,5800.0,36.48,36.54,36.45,36.53,5800.0
2014-04-15 09:40:00,36.6,36.62,36.56,36.56,2100.0,36.6,36.62,36.56,36.56,2100.0
2014-04-15 09:45:00,36.6,36.61,36.58,36.6,6000.0,36.6,36.61,36.58,36.6,6000.0
2014-04-15 09:50:00,36.6,36.61,36.58,36.58,1700.0,36.6,36.61,36.58,36.58,1700.0
2014-04-15 09:55:00,36.59,36.59,36.51,36.56,3600.0,36.59,36.59,36.51,36.56,3600.0
2014-04-15 10:00:00,36.58,36.6,36.52,36.54,4200.0,36.58,36.6,36.52,36.54,4200.0
2014-04-15 10:05:00,36.53,36.53,36.44,36.45,4200.0,36.53,36.53,36.44,36.45,4200.0
2014-04-15 10:10:00,36.47,36.48,36.32,36.34,3900.0,36.47,36.48,36.32,36.34,3900.0
2014-04-15 10:15:00,36.35,36.4,36.35,36.39,1700.0,36.35,36.4,36.35,36.39,1700.0
2014-04-15 10:20:00,36.34,36.34,36.25,36.26,7700.0,36.34,36.34,36.25,36.26,7700.0
2014-04-15 10:25:00,36.22,36.28,36.18,36.2,4600.0,36.22,36.28,36.18,36.2,4600.0
2014-04-15 10:30:00,36.2,36.21,36.1,36.19,6600.0,36.2,36.21,36.1,36.19,6600.0
2014-04-15 10:35:00,36.22,36.25,36.21,36.23,2800.0,36.22,36.25,36.21,36.23,2800.0
2014-04-15 10:40:00,36.24,36.36,36.24,36.35,12900.0,36.24,36.36,36.24,36.35,12900.0
2014-04-15 10:45:00,36.35,36.44,36.35,36.39,15500.0,36.35,36.44,36.35,36.39,15500.0
2014-04-15 10:50:00,36.41,36.42,36.3,36.34,5800.0,36.41,36.42,36.3,36.34,5800.0
2014-04-15 10:55:00,36.34,36.34,36.28,36.29,5200.0,36.34,36.34,36.28,36.29,5200.0
2014-04-15 11:00:00,36.28,36.3,36.18,36.2,5400.0,36.28,36.3,36.18,36.2,5400.0
2014-04-15 11:05:00,36.2,36.3,36.2,36.3,8200.0,36.2,36.3,36.2,36.3,8200.0
2014-04-15 11:10:00,36.29,36.33,36.28,36.28,7000.0,36.29,36.33,36.28,36.28,7000.0
2014-04-15 11:15:00,36.28,36.33,36.23,36.28,4800.0,36.28,36.33,36.23,36.28,4800.0
2014-04-15 11:20:00,36.29,36.33,36.29,36.3,3200.0,36.29,36.33,36.29,36.3,3200.0
2014-04-15 11:25:00,36.31,36.31,36.25,36.28,3200.0,36.31,36.31,36.25,36.28,3200.0
2014-04-15 11:30:00,36.3,36.34,36.28,36.32,8400.0,36.3,36.34,36.28,36.32,8400.0
2014-04-15 11:35:00,36.31,36.35,36.3,36.32,7800.0,36.31,36.35,36.3,36.32,7800.0
2014-04-15 11:40:00,36.33,36.33,36.26,36.29,7400.0,36.33,36.33,36.26,36.29,7400.0
2014-04-15 11:45:00,36.3,36.33,36.23,36.26,13300.0,36.3,36.33,36.23,36.26,13300.0
2014-04-15 11:50:00,36.26,36.27,36.19,36.21,7000.0,36.26,36.27,36.19,36.21,7000.0
2014-04-15 11:55:00,36.22,36.24,36.18,36.19,3900.0,36.22,36.24,36.18,36.19,3900.0
2014-04-15 12:00:00,36.19,36.19,36.08,36.11,8400.0,36.19,36.19,36.08,36.11,8400.0
2014-04-15 12:05:00,36.11,36.11,36.07,36.1,6800.0,36.11,36.11,36.07,36.1,6800.0
2014-04-15 12:10:00,36.11,36.14,36.08,36.14,5300.0,36.11,36.14,36.08,36.14,5300.0
2014-04-15 12:15:00,36.14,36.17,36.14,36.15,3300.0,36.14,36.17,36.14,36.15,3300.0
2014-04-15 12:20:00,36.15,36.15,36.1,36.1,2900.0,36.15,36.15,36.1,36.1,2900.0
2014-04-15 12:25:00,36.1,36.13,36.1,36.13,2800.0,36.1,36.13,36.1,36.13,2800.0
2014-04-15 12:30:00,36.14,36.18,36.13,36.13,1500.0,36.14,36.18,36.13,36.13,1500.0
2014-04-15 12:35:00,36.13,36.16,36.13,36.14,1000.0,36.13,36.16,36.13,36.14,1000.0
2014-04-15 12:40:00,36.15,36.19,36.15,36.16,1300.0,36.15,36.19,36.15,36.16,1300.0
2014-04-15 12:45:00,36.15,36.15,36.1,36.1,4300.0,36.15,36.15,36.1,36.1,4300.0
2014-04-15 12:50:00,36.08,36.1,36.06,36.07,2900.0,36.08,36.1,36.06,36.07,2900.0
2014-04-15 12:55:00,36.09,36.11,36.08,36.08,1200.0,36.09,36.11,36.08,36.08,1200.0
2014-04-15 13:00:00,36.07,36.09,36.03,36.09,2100.0,36.07,36.09,36.03,36.09,2100.0
2014-04-15 13:05:00,36.09,36.12,36.08,36.11,2900.0,36.09,36.12,36.08,36.11,2900.0
2014-04-15 13:10:00,36.11,36.11,36.09,36.11,2200.0,36.11,36.11,36.09,36.11,2200.0
2014-04-15 13:15:00,36.11,36.15,36.1,36.12,3300.0,36.11,36.15,36.1,36.12,3300.0
2014-04-15 13:20:00,36.15,36.16,36.12,36.12,2800.0,36.15,36.16,36.12,36.12,2800.0
2014-04-15 13:25:00,36.11,36.16,36.08,36.16,7900.0,36.11,36.16,36.08,36.16,7900.0
2014-04-15 13:30:00,36.16,36.2,36.13,36.19,5200.0,36.16,36.2,36.13,36.19,5200.0
2014-04-15 13:35:00,36.2,36.27,36.2,36.25,4200.0,36.2,36.27,36.2,36.25,4200.0
2014-04-15 13:40:00,36.25,36.32,36.25,36.29,10500.0,36.25,36.32,36.25,36.29,10500.0
2014-04-15 13:45:00,36.29,36.31,36.26,36.26,15200.0,36.29,36.31,36.26,36.26,15200.0
2014-04-15 13:50:00,36.26,36.28,36.22,36.25,13900.0,36.26,36.28,36.22,36.25,13900.0
2014-04-15 13:55:00,36.25,36.37,36.25,36.37,12300.0,36.25,36.37,36.25,36.37,12300.0
2014-04-15 14:00:00,36.36,36.45,36.36,36.43,5900.0,36.36,36.45,36.36,36.43,5900.0
2014-04-15 14:05:00,36.44,36.49,36.44,36.45,6600.0,36.44,36.49,36.44,36.45,6600.0
2014-04-15 14:10:00,36.45,36.49,36.42,36.48,5200.0,36.45,36.49,36.42,36.48,5200.0
2014-04-15 14:15:00,36.49,36.51,36.44,36.44,5500.0,36.49,36.51,36.44,36.44,5500.0
2014-04-15 14:20:00,36.44,36.47,36.41,36.46,7200.0,36.44,36.47,36.41,36.46,7200.0
2014-04-15 14:25:00,36.47,36.5,36.45,36.47,5300.0,36.47,36.5,36.45,36.47,5300.0
2014-04-15 14:30:00,36.46,36.5,36.44,36.49,8500.0,36.46,36.5,36.44,36.49,8500.0
2014-04-15 14:35:00,36.5,36.51,36.45,36.49,8700.0,36.5,36.51,36.45,36.49,8700.0
2014-04-15 14:40:00,36.5,36.52,36.49,36.51,5600.0,36.5,36.52,36.49,36.51,5600.0
2014-04-15 14:45:00,36.54,36.58,36.54,36.58,2100.0,36.54,36.58,36.54,36.58,2100.0
2014-04-15 14:50:00,36.59,36.66,36.59,36.62,3300.0,36.59,36.66,36.59,36.62,3300.0
2014-04-15 14:55:00,36.61,36.62,36.58,36.58,5300.0,36.61,36.62,36.58,36.58,5300.0
2014-04-15 15:00:00,36.59,36.64,36.58,36.59,6000.0,36.59,36.64,36.58,36.59,6000.0
2014-04-15 15:05:00,36.59,36.59,36.5,36.53,7600.0,36.59,36.59,36.5,36.53,7600.0
2014-04-15 15:10:00,36.54,36.6,36.53,36.59,11400.0,36.54,36.6,36.53,36.59,11400.0
2014-04-15 15:15:00,36.59,36.62,36.55,36.61,13200.0,36.59,36.62,36.55,36.61,13200.0
2014-04-15 15:20:00,36.63,36.63,36.59,36.62,9300.0,36.63,36.63,36.59,36.62,9300.0
2014-04-15 15:25:00,36.62,36.7,36.61,36.7,17900.0,36.62,36.7,36.61,36.7,17900.0
2014-04-15 15:30:00,36.7,36.7,36.62,36.65,8800.0,36.7,36.7,36.62,36.65,8800.0
2014-04-15 15:35:00,36.66,36.67,36.62,36.65,11400.0,36.66,36.67,36.62,36.65,11400.0
2014-04-15 15:40:00,36.65,36.65,36.56,36.56,10500.0,36.65,36.65,36.56,36.56,10500.0
2014-04-15 15:45:00,36.58,36.65,36.58,36.64,14700.0,36.58,36.65,36.58,36.64,14700.0
2014-04-15 15:50:00,36.66,36.7,36.65,36.68,33800.0,36.66,36.7,36.65,36.68,33800.0
2014-04-15 15:55:00,36.68,36.69,36.59,36.63,37500.0,36.68,36.69,36.59,36.63,37500.0
2014-04-16 09:30:00,36.81,36.81,36.18,36.69,7000.0,36.81,36.81,36.18,36.69,7000.0
2014-04-16 09:35:00,36.73,36.82,36.68,36.8,2400.0,36.73,36.82,36.68,36.8,2400.0
2014-04-16 09:40:00,36.83,36.85,36.81,36.82,1300.0,36.83,36.85,36.81,36.82,1300.0
2014-04-16 09:45:00,36.85,36.85,36.7,36.7,4400.0,36.85,36.85,36.7,36.7,4400.0
2014-04-16 09:50:00,36.64,36.66,36.6,36.65,3000.0,36.64,36.66,36.6,36.65,3000.0
2014-04-16 09:55:00,36.65,36.73,36.6,36.73,2200.0,36.65,36.73,36.6,36.73,2200.0
2014-04-16 10:00:00,36.68,36.7,36.61,36.62,4200.0,36.68,36.7,36.61,36.62,4200.0
2014-04-16 10:05:00,36.64,36.7,36.64,36.67,1100.0,36.64,36.7,36.64,36.67,1100.0
2014-04-16 10:10:00,36.69,36.72,36.69,36.7,2400.0,36.69,36.72,36.69,36.7,2400.0
2014-04-16 10:15:00,36.7,36.72,36.68,36.7,5400.0,36.7,36.72,36.68,36.7,5400.0
2014-04-16 10:20:00,36.72,36.74,36.68,36.74,4900.0,36.72,36.74,36.68,36.74,4900.0
2014-04-16 10:25:00,36.69,36.75,36.69,36.7,2400.0,36.69,36.75,36.69,36.7,2400.0
2014-04-16 10:30:00,36.68,36.75,36.68,36.73,1200.0,36.68,36.75,36.68,36.73,1200.0
2014-04-16 10:35:00,36.74,36.77,36.74,36.75,1600.0,36.74,36.77,36.74,36.75,1600.0
2014-04-16 10:40:00,36.74,36.74,36.63,36.64,2100.0,36.74,36.74,36.63,36.64,2100.0
2014-04-16 10:45:00,36.64,36.7,36.61,36.7,1400.0,36.64,36.7,36.61,36.7,1400.0
2014-04-16 10:50:00,36.71,36.72,36.65,36.71,1700.0,36.71,36.72,36.65,36.71,1700.0
2014-04-16 10:55:00,36.68,36.71,36.68,36.7,1900.0,36.68,36.71,36.68,36.7,1900.0
2014-04-16 11:00:00,36.68,36.68,36.6,36.6,1100.0,36.68,36.68,36.6,36.6,1100.0
2014-04-16 11:05:00,36.66,36.72,36.66,36.72,1400.0,36.66,36.72,36.66,36.72,1400.0
2014-04-16 11:10:00,36.73,36.76,36.71,36.76,1300.0,36.73,36.76,36.71,36.76,1300.0
2014-04-16 11:15:00,36.75,36.82,36.73,36.74,5500.0,36.75,36.82,36.73,36.74,5500.0
2014-04-16 11:20:00,36.74,36.83,36.74,36.83,12100.0,36.74,36.83,36.74,36.83,12100.0
2014-04-16 11:25:00,36.81,36.82,36.77,36.8,3700.0,36.81,36.82,36.77,36.8,3700.0
2014-04-16 11:30:00,36.83,36.85,36.82,36.82,900.0,36.83,36.85,36.82,36.82,900.0
2014-04-16 11:35:00,36.84,36.84,36.82,36.82,1200.0,36.84,36.84,36.82,36.82,1200.0
2014-04-16 11:40:00,36.83,36.85,36.83,36.83,600.0,36.83,36.85,36.83,36.83,600.0
2014-04-16 11:45:00,36.83,36.83,36.81,36.81,200.0,36.83,36.83,36.81,36.81,200.0
2014-04-16 11:50:00,36.81,36.87,36.81,36.86,4500.0,36.81,36.87,36.81,36.86,4500.0
2014-04-16 11:55:00,36.89,36.89,36.87,36.88,1000.0,36.89,36.89,36.87,36.88,1000.0
2014-04-16 12:00:00,36.88,36.93,36.88,36.91,1100.0,36.88,36.93,36.88,36.91,1100.0
2014-04-16 12:05:00,36.95,36.99,36.95,36.95,1900.0,36.95,36.99,36.95,36.95,1900.0
2014-04-16 12:10:00,36.98,36.99,36.98,36.99,600.0,36.98,36.99,36.98,36.99,600.0
2014-04-16 12:15:00,36.98,37.02,36.96,36.96,2400.0,36.98,37.02,36.96,36.96,2400.0
2014-04-16 12:20:00,36.99,36.99,36.96,36.96,400.0,36.99,36.99,36.96,36.96,400.0
2014-04-16 12:25:00,36.98,37.02,36.96,36.98,5500.0,36.98,37.02,36.96,36.98,5500.0
2014-04-16 12:30:00,36.97,36.98,36.9,36.95,1400.0,36.97,36.98,36.9,36.95,1400.0
2014-04-16 12:35:00,36.95,36.97,36.94,36.97,1800.0,36.95,36.97,36.94,36.97,1800.0
2014-04-16 12:40:00,36.97,36.99,36.96,36.99,2000.0,36.97,36.99,36.96,36.99,2000.0
2014-04-16 12:45:00,36.97,36.98,36.93,36.93,6700.0,36.97,36.98,36.93,36.93,6700.0
2014-04-16 12:50:00,36.94,36.97,36.93,36.97,1600.0,36.94,36.97,36.93,36.97,1600.0
2014-04-16 12:55:00,36.96,36.96,36.86,36.86,3300.0,36.96,36.96,36.86,36.86,3300.0
2014-04-16 13:00:00,36.86,36.86,36.79,36.8,4400.0,36.86,36.86,36.79,36.8,4400.0
2014-04-16 13:05:00,36.81,36.88,36.79,36.87,18100.0,36.81,36.88,36.79,36.87,18100.0
2014-04-16 13:10:00,36.87,36.89,36.86,36.87,2000.0,36.87,36.89,36.86,36.87,2000.0
2014-04-16 13:15:00,36.89,36.92,36.89,36.9,7900.0,36.89,36.92,36.89,36.9,7900.0
2014-04-16 13:20:00,36.9,36.92,36.89,36.91,6000.0,36.9,36.92,36.89,36.91,6000.0
2014-04-16 13:25:00,36.9,36.91,36.87,36.89,2100.0,36.9,36.91,36.87,36.89,2100.0
2014-04-16 13:30:00,36.89,36.89,36.85,36.85,6700.0,36.89,36.89,36.85,36.85,6700.0
2014-04-16 13:35:00,36.85,36.9,36.85,36.9,2200.0,36.85,36.9,36.85,36.9,2200.0
2014-04-16 13:40:00,36.91,36.91,36.86,36.86,2700.0,36.91,36.91,36.86,36.86,2700.0
2014-04-16 13:45:00,36.86,36.92,36.85,36.88,4600.0,36.86,36.92,36.85,36.88,4600.0
2014-04-16 13:50:00,36.88,36.9,36.88,36.9,1500.0,36.88,36.9,36.88,36.9,1500.0
2014-04-16 13:55:00,36.91,36.92,36.88,36.92,4400.0,36.91,36.92,36.88,36.92,4400.0
2014-04-16 14:00:00,36.91,36.92,36.9,36.9,2900.0,36.91,36.92,36.9,36.9,2900.0
2014-04-16 14:05:00,36.88,36.92,36.88,36.91,3000.0,36.88,36.92,36.88,36.91,3000.0
2014-04-16 14:10:00,36.91,36.92,36.88,36.9,5800.0,36.91,36.92,36.88,36.9,5800.0
2014-04-16 14:15:00,36.9,36.9,36.84,36.85,2500.0,36.9,36.9,36.84,36.85,2500.0
2014-04-16 14:20:00,36.86,36.87,36.82,36.87,1800.0,36.86,36.87,36.82,36.87,1800.0
2014-04-16 14:25:00,36.88,36.9,36.88,36.89,2600.0,36.88,36.9,36.88,36.89,2600.0
2014-04-16 14:30:00,36.9,36.92,36.87,36.91,4600.0,36.9,36.92,36.87,36.91,4600.0
2014-04-16 14:35:00,36.91,36.91,36.9,36.91,1200.0,36.91,36.91,36.9,36.91,1200.0
2014-04-16 14:40:00,36.91,36.92,36.9,36.9,5400.0,36.91,36.92,36.9,36.9,5400.0
2014-04-16 14:45:00,36.91,36.92,36.9,36.91,9000.0,36.91,36.92,36.9,36.91,9000.0
2014-04-16 14:50:00,36.91,36.92,36.91,36.92,1500.0,36.91,36.92,36.91,36.92,1500.0
2014-04-16 14:55:00,36.92,36.92,36.9,36.91,2400.0,36.92,36.92,36.9,36.91,2400.0
2014-04-16 15:00:00,36.92,36.95,36.91,36.95,7600.0,36.92,36.95,36.91,36.95,7600.0
2014-04-16 15:05:00,36.95,36.98,36.91,36.98,6800.0,36.95,36.98,36.91,36.98,6800.0
2014-04-16 15:10:00,36.99,36.99,36.95,36.95,2700.0,36.99,36.99,36.95,36.95,2700.0
2014-04-16 15:15:00,36.95,36.98,36.94,36.97,3000.0,36.95,36.98,36.94,36.97,3000.0
2014-04-16 15:20:00,36.96,36.98,36.95,36.97,3500.0,36.96,36.98,36.95,36.97,3500.0
2014-04-16 15:25:00,36.97,36.98,36.96,36.98,1400.0,36.97,36.98,36.96,36.98,1400.0
2014-04-16 15:30:00,36.97,36.97,36.91,36.92,4700.0,36.97,36.97,36.91,36.92,4700.0
2014-04-16 15:35:00,36.93,36.99,36.93,36.99,5700.0,36.93,36.99,36.93,36.99,5700.0
2014-04-16 15:40:00,36.98,37.04,36.98,37.03,8100.0,36.98,37.04,36.98,37.03,8100.0
2014-04-16 15:45:00,37.03,37.05,37.03,37.04,13600.0,37.03,37.05,37.03,37.04,13600.0
2014-04-16 15:50:00,37.04,37.08,37.04,37.07,16900.0,37.04,37.08,37.04,37.07,16900.0
2014-04-16 15:55:00,37.06,37.1,37.06,37.09,30400.0,37.06,37.1,37.06,37.09,30400.0
2014-04-17 09:30:00,37.02,37.17,36.85,37.02,20600.0,37.02,37.17,36.85,37.02,20600.0
2014-04-17 09:35:00,37.05,37.24,37.0,37.24,4800.0,37.05,37.24,37.0,37.24,4800.0
2014-04-17 09:40:00,37.24,37.29,37.2,37.29,3400.0,37.24,37.29,37.2,37.29,3400.0
2014-04-17 09:45:00,37.27,37.27,37.08,37.08,10400.0,37.27,37.27,37.08,37.08,10400.0
2014-04-17 09:50:00,37.09,37.11,37.03,37.06,5000.0,37.09,37.11,37.03,37.06,5000.0
2014-04-17 09:55:00,37.05,37.15,37.05,37.15,4200.0,37.05,37.15,37.05,37.15,4200.0
2014-04-17 10:00:00,37.15,37.17,37.09,37.11,5100.0,37.15,37.17,37.09,37.11,5100.0
2014-04-17 10:05:00,37.14,37.17,37.1,37.14,3200.0,37.14,37.17,37.1,37.14,3200.0
2014-04-17 10:10:00,37.16,37.2,37.14,37.18,3900.0,37.16,37.2,37.14,37.18,3900.0
2014-04-17 10:15:00,37.18,37.2,37.13,37.14,4100.0,37.18,37.2,37.13,37.14,4100.0
2014-04-17 10:20:00,37.16,37.24,37.16,37.24,2800.0,37.16,37.24,37.16,37.24,2800.0
2014-04-17 10:25:00,37.24,37.41,37.24,37.4,6200.0,37.24,37.41,37.24,37.4,6200.0
2014-04-17 10:30:00,37.4,37.46,37.4,37.44,6600.0,37.4,37.46,37.4,37.44,6600.0
2014-04-17 10:35:00,37.43,37.47,37.41,37.46,4700.0,37.43,37.47,37.41,37.46,4700.0
2014-04-17 10:40:00,37.45,37.46,37.36,37.37,3500.0,37.45,37.46,37.36,37.37,3500.0
2014-04-17 10:45:00,37.35,37.35,37.3,37.32,3500.0,37.35,37.35,37.3,37.32,3500.0
2014-04-17 10:50:00,37.33,37.38,37.32,37.35,4200.0,37.33,37.38,37.32,37.35,4200.0
2014-04-17 10:55:00,37.35,37.4,37.33,37.4,3500.0,37.35,37.4,37.33,37.4,3500.0
2014-04-17 11:00:00,37.42,37.43,37.41,37.41,3200.0,37.42,37.43,37.41,37.41,3200.0
2014-04-17 11:05:00,37.41,37.43,37.4,37.43,5500.0,37.41,37.43,37.4,37.43,5500.0
2014-04-17 11:10:00,37.43,37.44,37.4,37.43,3800.0,37.43,37.44,37.4,37.43,3800.0
2014-04-17 11:15:00,37.43,37.45,37.42,37.45,6600.0,37.43,37.45,37.42,37.45,6600.0
2014-04-17 11:20:00,37.45,37.46,37.44,37.46,2000.0,37.45,37.46,37.44,37.46,2000.0
2014-04-17 11:25:00,37.46,37.47,37.43,37.45,3700.0,37.46,37.47,37.43,37.45,3700.0
2014-04-17 11:30:00,37.43,37.43,37.38,37.41,3000.0,37.43,37.43,37.38,37.41,3000.0
2014-04-17 11:35:00,37.4,37.41,37.35,37.35,3300.0,37.4,37.41,37.35,37.35,3300.0
2014-04-17 11:40:00,37.33,37.37,37.33,37.37,3100.0,37.33,37.37,37.33,37.37,3100.0
2014-04-17 11:45:00,37.37,37.4,37.36,37.4,5500.0,37.37,37.4,37.36,37.4,5500.0
2014-04-17 11:50:00,37.41,37.41,37.38,37.41,4500.0,37.41,37.41,37.38,37.41,4500.0
2014-04-17 11:55:00,37.4,37.43,37.39,37.4,3100.0,37.4,37.43,37.39,37.4,3100.0
2014-04-17 12:00:00,37.41,37.48,37.4,37.48,6300.0,37.41,37.48,37.4,37.48,6300.0
2014-04-17 12:05:00,37.47,37.47,37.45,37.45,2100.0,37.47,37.47,37.45,37.45,2100.0
2014-04-17 12:10:00,37.45,37.46,37.44,37.46,3200.0,37.45,37.46,37.44,37.46,3200.0
2014-04-17 12:15:00,37.46,37.48,37.37,37.37,2900.0,37.46,37.48,37.37,37.37,2900.0
2014-04-17 12:20:00,37.37,37.37,37.36,37.36,1400.0,37.37,37.37,37.36,37.36,1400.0
2014-04-17 12:25:00,37.37,37.41,37.36,37.41,5500.0,37.37,37.41,37.36,37.41,5500.0
2014-04-17 12:30:00,37.41,37.42,37.4,37.4,1900.0,37.41,37.42,37.4,37.4,1900.0
2014-04-17 12:35:00,37.4,37.42,37.39,37.42,2400.0,37.4,37.42,37.39,37.42,2400.0
2014-04-17 12:40:00,37.42,37.45,37.42,37.43,3300.0,37.42,37.45,37.42,37.43,3300.0
2014-04-17 12:45:00,37.43,37.44,37.41,37.44,4900.0,37.43,37.44,37.41,37.44,4900.0
2014-04-17 12:50:00,37.45,37.47,37.45,37.45,3200.0,37.45,37.47,37.45,37.45,3200.0
2014-04-17 12:55:00,37.45,37.49,37.45,37.47,2100.0,37.45,37.49,37.45,37.47,2100.0
2014-04-17 13:00:00,37.47,37.51,37.47,37.51,3000.0,37.47,37.51,37.47,37.51,3000.0
2014-04-17 13:05:00,37.5,37.53,37.49,37.53,5500.0,37.5,37.53,37.49,37.53,5500.0
2014-04-17 13:10:00,37.53,37.57,37.53,37.57,5700.0,37.53,37.57,37.53,37.57,5700.0
2014-04-17 13:15:00,37.58,37.58,37.52,37.52,2600.0,37.58,37.58,37.52,37.52,2600.0
2014-04-17 13:20:00,37.52,37.52,37.48,37.5,1600.0,37.52,37.52,37.48,37.5,1600.0
2014-04-17 13:25:00,37.5,37.51,37.49,37.5,1000.0,37.5,37.51,37.49,37.5,1000.0
2014-04-17 13:30:00,37.5,37.52,37.49,37.5,5300.0,37.5,37.52,37.49,37.5,5300.0
2014-04-17 13:35:00,37.51,37.52,37.51,37.52,2800.0,37.51,37.52,37.51,37.52,2800.0
2014-04-17 13:40:00,37.53,37.53,37.52,37.53,1400.0,37.53,37.53,37.52,37.53,1400.0
2014-04-17 13:45:00,37.54,37.58,37.51,37.51,4600.0,37.54,37.58,37.51,37.51,4600.0
2014-04-17 13:50:00,37.51,37.53,37.5,37.52,1600.0,37.51,37.53,37.5,37.52,1600.0
2014-04-17 13:55:00,37.53,37.54,37.53,37.54,1900.0,37.53,37.54,37.53,37.54,1900.0
2014-04-17 14:00:00,37.53,37.54,37.51,37.54,2900.0,37.53,37.54,37.51,37.54,2900.0
2014-04-17 14:05:00,37.54,37.57,37.53,37.55,3100.0,37.54,37.57,37.53,37.55,3100.0
2014-04-17 14:10:00,37.55,37.57,37.55,37.57,4300.0,37.55,37.57,37.55,37.57,4300.0
2014-04-17 14:15:00,37.57,37.58,37.57,37.58,4200.0,37.57,37.58,37.57,37.58,4200.0
2014-04-17 14:20:00,37.58,37.6,37.58,37.6,3500.0,37.58,37.6,37.58,37.6,3500.0
2014-04-17 14:25:00,37.6,37.62,37.59,37.62,3500.0,37.6,37.62,37.59,37.62,3500.0
2014-04-17 14:30:00,37.62,37.62,37.59,37.59,4200.0,37.62,37.62,37.59,37.59,4200.0
2014-04-17 14:35:00,37.6,37.61,37.59,37.59,2000.0,37.6,37.61,37.59,37.59,2000.0
2014-04-17 14:40:00,37.59,37.61,37.58,37.59,2400.0,37.59,37.61,37.58,37.59,2400.0
2014-04-17 14:45:00,37.58,37.59,37.56,37.56,2600.0,37.58,37.59,37.56,37.56,2600.0
2014-04-17 14:50:00,37.56,37.57,37.56,37.57,4100.0,37.56,37.57,37.56,37.57,4100.0
2014-04-17 14:55:00,37.58,37.58,37.57,37.57,3700.0,37.58,37.58,37.57,37.57,3700.0
2014-04-17 15:00:00,37.57,37.57,37.53,37.55,6900.0,37.57,37.57,37.53,37.55,6900.0
2014-04-17 15:05:00,37.56,37.57,37.55,37.56,2900.0,37.56,37.57,37.55,37.56,2900.0
2014-04-17 15:10:00,37.56,37.58,37.56,37.57,3500.0,37.56,37.58,37.56,37.57,3500.0
2014-04-17 15:15:00,37.58,37.6,37.58,37.59,9800.0,37.58,37.6,37.58,37.59,9800.0
2014-04-17 15:20:00,37.59,37.59,37.55,37.55,4400.0,37.59,37.59,37.55,37.55,4400.0
2014-04-17 15:25:00,37.55,37.57,37.55,37.56,6200.0,37.55,37.57,37.55,37.56,6200.0
2014-04-17 15:30:00,37.56,37.57,37.55,37.55,8600.0,37.56,37.57,37.55,37.55,8600.0
2014-04-17 15:35:00,37.55,37.57,37.55,37.56,6200.0,37.55,37.57,37.55,37.56,6200.0
2014-04-17 15:40:00,37.56,37.57,37.56,37.57,6800.0,37.56,37.57,37.56,37.57,6800.0
2014-04-17 15:45:00,37.56,37.57,37.53,37.57,12400.0,37.56,37.57,37.53,37.57,12400.0
2014-04-17 15:50:00,37.56,37.57,37.54,37.56,16400.0,37.56,37.57,37.54,37.56,16400.0
2014-04-17 15:55:00,37.56,37.57,37.51,37.52,34200.0,37.56,37.57,37.51,37.52,34200.0
2014-04-21 09:30:00,37.46,37.6,37.32,37.6,6100.0,37.46,37.6,37.32,37.6,6100.0
2014-04-21 09:35:00,37.52,37.52,37.52,37.52,100.0,37.52,37.52,37.52,37.52,100.0
2014-04-21 09:40:00,37.47,37.51,37.44,37.46,3000.0,37.47,37.51,37.44,37.46,3000.0
2014-04-21 09:45:00,37.47,37.49,37.44,37.49,2100.0,37.47,37.49,37.44,37.49,2100.0
2014-04-21 09:50:00,37.52,37.61,37.52,37.58,4100.0,37.52,37.61,37.52,37.58,4100.0
2014-04-21 09:55:00,37.58,37.63,37.55,37.55,3100.0,37.58,37.63,37.55,37.55,3100.0
2014-04-21 10:00:00,37.57,37.66,37.57,37.65,2100.0,37.57,37.66,37.57,37.65,2100.0
2014-04-21 10:05:00,37.67,37.69,37.63,37.68,8200.0,37.67,37.69,37.63,37.68,8200.0
2014-04-21 10:10:00,37.69,37.71,37.69,37.7,9600.0,37.69,37.71,37.69,37.7,9600.0
2014-04-21 10:15:00,37.69,37.72,37.66,37.7,10300.0,37.69,37.72,37.66,37.7,10300.0
2014-04-21 10:20:00,37.7,37.71,37.69,37.7,5600.0,37.7,37.71,37.69,37.7,5600.0
2014-04-21 10:25:00,37.7,37.72,37.67,37.69,6000.0,37.7,37.72,37.67,37.69,6000.0
2014-04-21 10:30:00,37.69,37.7,37.59,37.59,10400.0,37.69,37.7,37.59,37.59,10400.0
2014-04-21 10:35:00,37.56,37.56,37.48,37.48,7700.0,37.56,37.56,37.48,37.48,7700.0
2014-04-21 10:40:00,37.49,37.53,37.48,37.48,4000.0,37.49,37.53,37.48,37.48,4000.0
2014-04-21 10:45:00,37.48,37.5,37.45,37.5,2300.0,37.48,37.5,37.45,37.5,2300.0
2014-04-21 10:50:00,37.49,37.5,37.46,37.5,3300.0,37.49,37.5,37.46,37.5,3300.0
2014-04-21 10:55:00,37.5,37.54,37.47,37.52,3500.0,37.5,37.54,37.47,37.52,3500.0
2014-04-21 11:00:00,37.54,37.58,37.54,37.58,1900.0,37.54,37.58,37.54,37.58,1900.0
2014-04-21 11:05:00,37.57,37.59,37.55,37.59,2300.0,37.57,37.59,37.55,37.59,2300.0
2014-04-21 11:10:00,37.59,37.65,37.59,37.65,3200.0,37.59,37.65,37.59,37.65,3200.0
2014-04-21 11:15:00,37.62,37.66,37.62,37.66,3000.0,37.62,37.66,37.62,37.66,3000.0
2014-04-21 11:20:00,37.66,37.67,37.63,37.66,2600.0,37.66,37.67,37.63,37.66,2600.0
2014-04-21 11:25:00,37.68,37.69,37.65,37.69,1400.0,37.68,37.69,37.65,37.69,1400.0
2014-04-21 11:30:00,37.69,37.7,37.68,37.69,2000.0,37.69,37.7,37.68,37.69,2000.0
2014-04-21 11:35:00,37.68,37.69,37.64,37.68,2100.0,37.68,37.69,37.64,37.68,2100.0
2014-04-21 11:40:00,37.65,37.69,37.65,37.69,1700.0,37.65,37.69,37.65,37.69,1700.0
2014-04-21 11:45:00,37.7,37.73,37.69,37.71,1800.0,37.7,37.73,37.69,37.71,1800.0
2014-04-21 11:50:00,37.72,37.73,37.7,37.72,2400.0,37.72,37.73,37.7,37.72,2400.0
2014-04-21 11:55:00,37.7,37.75,37.7,37.75,1900.0,37.7,37.75,37.7,37.75,1900.0
2014-04-21 12:00:00,37.73,37.73,37.68,37.7,2900.0,37.73,37.73,37.68,37.7,2900.0
2014-04-21 12:05:00,37.73,37.74,37.7,37.71,1800.0,37.73,37.74,37.7,37.71,1800.0
2014-04-21 12:10:00,37.72,37.72,37.66,37.66,1900.0,37.72,37.72,37.66,37.66,1900.0
2014-04-21 12:15:00,37.66,37.73,37.66,37.7,2700.0,37.66,37.73,37.66,37.7,2700.0
2014-04-21 12:20:00,37.69,37.69,37.67,37.67,800.0,37.69,37.69,37.67,37.67,800.0
2014-04-21 12:25:00,37.64,37.67,37.64,37.65,800.0,37.64,37.67,37.64,37.65,800.0
2014-04-21 12:30:00,37.66,37.66,37.62,37.63,1900.0,37.66,37.66,37.62,37.63,1900.0
2014-04-21 12:35:00,37.63,37.65,37.6,37.61,1600.0,37.63,37.65,37.6,37.61,1600.0
2014-04-21 12:40:00,37.61,37.67,37.61,37.67,1600.0,37.61,37.67,37.61,37.67,1600.0
2014-04-21 12:45:00,37.64,37.64,37.61,37.64,2100.0,37.64,37.64,37.61,37.64,2100.0
2014-04-21 12:50:00,37.65,37.65,37.61,37.64,1100.0,37.65,37.65,37.61,37.64,1100.0
2014-04-21 12:55:00,37.64,37.64,37.63,37.64,600.0,37.64,37.64,37.63,37.64,600.0
2014-04-21 13:00:00,37.65,37.65,37.61,37.61,2800.0,37.65,37.65,37.61,37.61,2800.0
2014-04-21 13:05:00,37.61,37.63,37.6,37.63,1700.0,37.61,37.63,37.6,37.63,1700.0
2014-04-21 13:10:00,37.6,37.62,37.6,37.62,800.0,37.6,37.62,37.6,37.62,800.0
2014-04-21 13:15:00,37.61,37.63,37.6,37.61,1600.0,37.61,37.63,37.6,37.61,1600.0
2014-04-21 13:20:00,37.62,37.62,37.58,37.6,1200.0,37.62,37.62,37.58,37.6,1200.0
2014-04-21 13:25:00,37.6,37.6,37.59,37.6,1300.0,37.6,37.6,37.59,37.6,1300.0
2014-04-21 13:30:00,37.6,37.6,37.54,37.55,1800.0,37.6,37.6,37.54,37.55,1800.0
2014-04-21 13:35:00,37.56,37.57,37.53,37.54,2900.0,37.56,37.57,37.53,37.54,2900.0
2014-04-21 13:40:00,37.55,37.59,37.53,37.57,4600.0,37.55,37.59,37.53,37.57,4600.0
2014-04-21 13:45:00,37.58,37.58,37.57,37.57,1100.0,37.58,37.58,37.57,37.57,1100.0
2014-04-21 13:50:00,37.58,37.61,37.55,37.57,5500.0,37.58,37.61,37.55,37.57,5500.0
2014-04-21 13:55:00,37.58,37.58,37.56,37.58,1100.0,37.58,37.58,37.56,37.58,1100.0
2014-04-21 14:00:00,37.58,37.61,37.55,37.55,3300.0,37.58,37.61,37.55,37.55,3300.0
2014-04-21 14:05:00,37.55,37.57,37.55,37.56,2300.0,37.55,37.57,37.55,37.56,2300.0
2014-04-21 14:10:00,37.55,37.55,37.54,37.55,1900.0,37.55,37.55,37.54,37.55,1900.0
2014-04-21 14:15:00,37.54,37.55,37.53,37.53,1400.0,37.54,37.55,37.53,37.53,1400.0
2014-04-21 14:20:00,37.53,37.54,37.5,37.51,3100.0,37.53,37.54,37.5,37.51,3100.0
2014-04-21 14:25:00,37.51,37.54,37.51,37.53,1800.0,37.51,37.54,37.51,37.53,1800.0
2014-04-21 14:30:00,37.54,37.54,37.5,37.52,1700.0,37.54,37.54,37.5,37.52,1700.0
2014-04-21 14:35:00,37.53,37.54,37.53,37.54,1600.0,37.53,37.54,37.53,37.54,1600.0
2014-04-21 14:40:00,37.56,37.56,37.54,37.54,1900.0,37.56,37.56,37.54,37.54,1900.0
2014-04-21 14:45:00,37.55,37.59,37.54,37.57,3200.0,37.55,37.59,37.54,37.57,3200.0
2014-04-21 14:50:00,37.56,37.56,37.54,37.55,900.0,37.56,37.56,37.54,37.55,900.0
2014-04-21 14:55:00,37.55,37.59,37.54,37.59,16700.0,37.55,37.59,37.54,37.59,16700.0
2014-04-21 15:00:00,37.59,37.62,37.58,37.6,7800.0,37.59,37.62,37.58,37.6,7800.0
2014-04-21 15:05:00,37.61,37.62,37.58,37.59,4700.0,37.61,37.62,37.58,37.59,4700.0
2014-04-21 15:10:00,37.58,37.59,37.57,37.58,6200.0,37.58,37.59,37.57,37.58,6200.0
2014-04-21 15:15:00,37.58,37.58,37.56,37.56,5400.0,37.58,37.58,37.56,37.56,5400.0
2014-04-21 15:20:00,37.57,37.57,37.56,37.57,12200.0,37.57,37.57,37.56,37.57,12200.0
2014-04-21 15:25:00,37.56,37.58,37.55,37.58,7700.0,37.56,37.58,37.55,37.58,7700.0
2014-04-21 15:30:00,37.58,37.6,37.56,37.6,8700.0,37.58,37.6,37.56,37.6,8700.0
2014-04-21 15:35:00,37.6,37.61,37.58,37.59,6800.0,37.6,37.61,37.58,37.59,6800.0
2014-04-21 15:40:00,37.59,37.6,37.58,37.59,7900.0,37.59,37.6,37.58,37.59,7900.0
2014-04-21 15:45:00,37.6,37.61,37.59,37.59,8200.0,37.6,37.61,37.59,37.59,8200.0
2014-04-21 15:50:00,37.6,37.6,37.58,37.59,22000.0,37.6,37.6,37.58,37.59,22000.0
2014-04-21 15:55:00,37.59,37.62,37.58,37.59,23400.0,37.59,37.62,37.58,37.59,23400.0
2014-04-22 09:30:00,37.57,37.59,37.55,37.59,12900.0,37.57,37.59,37.55,37.59,12900.0
2014-04-22 09:35:00,37.57,37.59,37.55,37.57,1800.0,37.57,37.59,37.55,37.57,1800.0
2014-04-22 09:40:00,37.57,37.57,37.5,37.5,3600.0,37.57,37.57,37.5,37.5,3600.0
2014-04-22 09:45:00,37.51,37.55,37.51,37.55,1900.0,37.51,37.55,37.51,37.55,1900.0
2014-04-22 09:50:00,37.56,37.58,37.55,37.58,2400.0,37.56,37.58,37.55,37.58,2400.0
2014-04-22 09:55:00,37.59,37.62,37.57,37.62,3700.0,37.59,37.62,37.57,37.62,3700.0
2014-04-22 10:00:00,37.6,37.7,37.59,37.7,3800.0,37.6,37.7,37.59,37.7,3800.0
2014-04-22 10:05:00,37.69,37.72,37.65,37.72,2800.0,37.69,37.72,37.65,37.72,2800.0
2014-04-22 10:10:00,37.71,37.75,37.71,37.71,4700.0,37.71,37.75,37.71,37.71,4700.0
2014-04-22 10:15:00,37.73,37.73,37.7,37.72,2200.0,37.73,37.73,37.7,37.72,2200.0
2014-04-22 10:20:00,37.73,37.74,37.68,37.68,5000.0,37.73,37.74,37.68,37.68,5000.0
2014-04-22 10:25:00,37.69,37.72,37.66,37.69,5200.0,37.69,37.72,37.66,37.69,5200.0
2014-04-22 10:30:00,37.72,37.74,37.71,37.72,1700.0,37.72,37.74,37.71,37.72,1700.0
2014-04-22 10:35:00,37.72,37.73,37.71,37.72,4800.0,37.72,37.73,37.71,37.72,4800.0
2014-04-22 10:40:00,37.72,37.73,37.69,37.73,5000.0,37.72,37.73,37.69,37.73,5000.0
2014-04-22 10:45:00,37.73,37.77,37.73,37.77,1200.0,37.73,37.77,37.73,37.77,1200.0
2014-04-22 10:50:00,37.76,37.8,37.74,37.76,3800.0,37.76,37.8,37.74,37.76,3800.0
2014-04-22 10:55:00,37.75,37.75,37.71,37.73,1800.0,37.75,37.75,37.71,37.73,1800.0
2014-04-22 11:00:00,37.75,37.77,37.74,37.77,1400.0,37.75,37.77,37.74,37.77,1400.0
2014-04-22 11:05:00,37.77,37.77,37.72,37.73,5200.0,37.77,37.77,37.72,37.73,5200.0
2014-04-22 11:10:00,37.74,37.74,37.73,37.73,700.0,37.74,37.74,37.73,37.73,700.0
2014-04-22 11:15:00,37.74,37.79,37.74,37.79,2600.0,37.74,37.79,37.74,37.79,2600.0
2014-04-22 11:20:00,37.77,37.85,37.77,37.82,5900.0,37.77,37.85,37.77,37.82,5900.0
2014-04-22 11:25:00,37.84,37.88,37.83,37.88,4600.0,37.84,37.88,37.83,37.88,4600.0
2014-04-22 11:30:00,37.88,37.91,37.87,37.87,6900.0,37.88,37.91,37.87,37.87,6900.0
2014-04-22 11:35:00,37.87,37.9,37.87,37.89,2300.0,37.87,37.9,37.87,37.89,2300.0
2014-04-22 11:40:00,37.89,37.89,37.87,37.87,2400.0,37.89,37.89,37.87,37.87,2400.0
2014-04-22 11:45:00,37.86,37.87,37.86,37.86,600.0,37.86,37.87,37.86,37.86,600.0
2014-04-22 11:50:00,37.87,37.92,37.87,37.91,7100.0,37.87,37.92,37.87,37.91,7100.0
2014-04-22 11:55:00,37.91,37.92,37.9,37.9,2900.0,37.91,37.92,37.9,37.9,2900.0
2014-04-22 12:00:00,37.91,37.94,37.9,37.94,3600.0,37.91,37.94,37.9,37.94,3600.0
2014-04-22 12:05:00,37.93,37.97,37.93,37.97,3300.0,37.93,37.97,37.93,37.97,3300.0
2014-04-22 12:10:00,37.97,38.0,37.96,38.0,2800.0,37.97,38.0,37.96,38.0,2800.0
2014-04-22 12:15:00,38.0,38.02,37.99,38.02,4200.0,38.0,38.02,37.99,38.02,4200.0
2014-04-22 12:20:00,38.02,38.04,38.01,38.04,5100.0,38.02,38.04,38.01,38.04,5100.0
2014-04-22 12:25:00,38.04,38.05,38.03,38.05,3300.0,38.04,38.05,38.03,38.05,3300.0
2014-04-22 12:30:00,38.05,38.06,38.01,38.02,4500.0,38.05,38.06,38.01,38.02,4500.0
2014-04-22 12:35:00,38.03,38.04,38.02,38.03,2000.0,38.03,38.04,38.02,38.03,2000.0
2014-04-22 12:40:00,38.02,38.03,38.0,38.02,3000.0,38.02,38.03,38.0,38.02,3000.0
2014-04-22 12:45:00,38.02,38.03,38.01,38.01,4300.0,38.02,38.03,38.01,38.01,4300.0
2014-04-22 12:50:00,38.0,38.05,38.0,38.05,6000.0,38.0,38.05,38.0,38.05,6000.0
2014-04-22 12:55:00,38.04,38.05,38.02,38.03,1700.0,38.04,38.05,38.02,38.03,1700.0
2014-04-22 13:00:00,38.03,38.04,38.01,38.03,10900.0,38.03,38.04,38.01,38.03,10900.0
2014-04-22 13:05:00,38.04,38.05,38.02,38.02,2400.0,38.04,38.05,38.02,38.02,2400.0
2014-04-22 13:10:00,38.02,38.05,38.01,38.03,6200.0,38.02,38.05,38.01,38.03,6200.0
2014-04-22 13:15:00,38.02,38.04,38.02,38.03,2900.0,38.02,38.04,38.02,38.03,2900.0
2014-04-22 13:20:00,38.02,38.06,38.02,38.06,3900.0,38.02,38.06,38.02,38.06,3900.0
2014-04-22 13:25:00,38.06,38.06,38.03,38.03,2200.0,38.06,38.06,38.03,38.03,2200.0
2014-04-22 13:30:00,38.03,38.03,38.01,38.01,5800.0,38.03,38.03,38.01,38.01,5800.0
2014-04-22 13:35:00,38.01,38.09,38.01,38.09,7400.0,38.01,38.09,38.01,38.09,7400.0
2014-04-22 13:40:00,38.09,38.09,38.05,38.05,5900.0,38.09,38.09,38.05,38.05,5900.0
2014-04-22 13:45:00,38.05,38.07,38.05,38.07,4700.0,38.05,38.07,38.05,38.07,4700.0
2014-04-22 13:50:00,38.07,38.11,38.06,38.09,7800.0,38.07,38.11,38.06,38.09,7800.0
2014-04-22 13:55:00,38.1,38.1,38.08,38.08,2800.0,38.1,38.1,38.08,38.08,2800.0
2014-04-22 14:00:00,38.08,38.11,38.08,38.1,11100.0,38.08,38.11,38.08,38.1,11100.0
2014-04-22 14:05:00,38.11,38.14,38.11,38.11,9000.0,38.11,38.14,38.11,38.11,9000.0
2014-04-22 14:10:00,38.11,38.12,38.1,38.11,4700.0,38.11,38.12,38.1,38.11,4700.0
2014-04-22 14:15:00,38.11,38.12,38.1,38.1,4100.0,38.11,38.12,38.1,38.1,4100.0
2014-04-22 14:20:00,38.1,38.1,38.06,38.06,2700.0,38.1,38.1,38.06,38.06,2700.0
2014-04-22 14:25:00,38.06,38.07,38.03,38.03,2000.0,38.06,38.07,38.03,38.03,2000.0
2014-04-22 14:30:00,38.03,38.03,38.0,38.01,2600.0,38.03,38.03,38.0,38.01,2600.0
2014-04-22 14:35:00,38.03,38.07,38.01,38.07,4100.0,38.03,38.07,38.01,38.07,4100.0
2014-04-22 14:40:00,38.08,38.1,38.06,38.09,9400.0,38.08,38.1,38.06,38.09,9400.0
2014-04-22 14:45:00,38.1,38.1,38.08,38.09,4800.0,38.1,38.1,38.08,38.09,4800.0
2014-04-22 14:50:00,38.08,38.12,38.08,38.11,5800.0,38.08,38.12,38.08,38.11,5800.0
2014-04-22 14:55:00,38.11,38.11,38.09,38.09,2500.0,38.11,38.11,38.09,38.09,2500.0
2014-04-22 15:00:00,38.09,38.11,38.07,38.08,8200.0,38.09,38.11,38.07,38.08,8200.0
2014-04-22 15:05:00,38.08,38.08,38.05,38.05,8800.0,38.08,38.08,38.05,38.05,8800.0
2014-04-22 15:10:00,38.05,38.05,38.0,38.01,5100.0,38.05,38.05,38.0,38.01,5100.0
2014-04-22 15:15:00,38.02,38.04,38.02,38.04,7100.0,38.02,38.04,38.02,38.04,7100.0
2014-04-22 15:20:00,38.03,38.05,38.02,38.04,5600.0,38.03,38.05,38.02,38.04,5600.0
2014-04-22 15:25:00,38.04,38.04,38.0,38.01,5900.0,38.04,38.04,38.0,38.01,5900.0
2014-04-22 15:30:00,38.02,38.04,38.0,38.04,11200.0,38.02,38.04,38.0,38.04,11200.0
2014-04-22 15:35:00,38.04,38.04,38.01,38.03,9300.0,38.04,38.04,38.01,38.03,9300.0
2014-04-22 15:40:00,38.04,38.04,38.0,38.01,9200.0,38.04,38.04,38.0,38.01,9200.0
2014-04-22 15:45:00,38.01,38.02,37.99,38.01,12500.0,38.01,38.02,37.99,38.01,12500.0
2014-04-22 15:50:00,38.01,38.04,38.0,38.0,14800.0,38.01,38.04,38.0,38.0,14800.0
2014-04-22 15:55:00,38.0,38.05,37.99,38.05,51300.0,38.0,38.05,37.99,38.05,51300.0
2014-04-23 09:30:00,38.0,38.0,37.79,37.86,14400.0,38.0,38.0,37.79,37.86,14400.0
2014-04-23 09:35:00,37.84,37.87,37.74,37.76,2100.0,37.84,37.87,37.74,37.76,2100.0
2014-04-23 09:40:00,37.73,37.84,37.73,37.77,57600.0,37.73,37.84,37.73,37.77,57600.0
2014-04-23 09:45:00,37.75,37.82,37.75,37.8,6000.0,37.75,37.82,37.75,37.8,6000.0
2014-04-23 09:50:00,37.8,37.84,37.77,37.84,2800.0,37.8,37.84,37.77,37.84,2800.0
2014-04-23 09:55:00,37.82,37.85,37.8,37.85,3400.0,37.82,37.85,37.8,37.85,3400.0
2014-04-23 10:00:00,37.81,37.83,37.75,37.77,3500.0,37.81,37.83,37.75,37.77,3500.0
2014-04-23 10:05:00,37.76,37.86,37.76,37.83,3900.0,37.76,37.86,37.76,37.83,3900.0
2014-04-23 10:10:00,37.83,37.88,37.81,37.88,2900.0,37.83,37.88,37.81,37.88,2900.0
2014-04-23 10:15:00,37.89,37.95,37.86,37.86,4100.0,37.89,37.95,37.86,37.86,4100.0
2014-04-23 10:20:00,37.86,37.99,37.86,37.99,10100.0,37.86,37.99,37.86,37.99,10100.0
2014-04-23 10:25:00,37.99,38.04,37.97,38.02,128900.0,37.99,38.04,37.97,38.02,128900.0
2014-04-23 10:30:00,38.0,38.01,37.98,38.01,5800.0,38.0,38.01,37.98,38.01,5800.0
2014-04-23 10:35:00,38.0,38.08,38.0,38.08,7600.0,38.0,38.08,38.0,38.08,7600.0
2014-04-23 10:40:00,38.08,38.2,38.08,38.19,23100.0,38.08,38.2,38.08,38.19,23100.0
2014-04-23 10:45:00,38.18,38.2,38.13,38.15,8600.0,38.18,38.2,38.13,38.15,8600.0
2014-04-23 10:50:00,38.16,38.19,38.16,38.16,3100.0,38.16,38.19,38.16,38.16,3100.0
2014-04-23 10:55:00,38.18,38.18,38.12,38.14,3900.0,38.18,38.18,38.12,38.14,3900.0
2014-04-23 11:00:00,38.14,38.16,38.12,38.16,3200.0,38.14,38.16,38.12,38.16,3200.0
2014-04-23 11:05:00,38.14,38.16,38.13,38.14,5200.0,38.14,38.16,38.13,38.14,5200.0
2014-04-23 11:10:00,38.14,38.14,38.11,38.12,4900.0,38.14,38.14,38.11,38.12,4900.0
2014-04-23 11:15:00,38.11,38.13,38.1,38.12,5000.0,38.11,38.13,38.1,38.12,5000.0
2014-04-23 11:20:00,38.12,38.13,38.08,38.09,7200.0,38.12,38.13,38.08,38.09,7200.0
2014-04-23 11:25:00,38.1,38.12,38.07,38.09,7500.0,38.1,38.12,38.07,38.09,7500.0
2014-04-23 11:30:00,38.11,38.14,38.1,38.14,4900.0,38.11,38.14,38.1,38.14,4900.0
2014-04-23 11:35:00,38.14,38.18,38.13,38.18,5300.0,38.14,38.18,38.13,38.18,5300.0
2014-04-23 11:40:00,38.17,38.17,38.15,38.16,2200.0,38.17,38.17,38.15,38.16,2200.0
2014-04-23 11:45:00,38.14,38.14,38.12,38.13,2600.0,38.14,38.14,38.12,38.13,2600.0
2014-04-23 11:50:00,38.13,38.17,38.12,38.17,2900.0,38.13,38.17,38.12,38.17,2900.0
2014-04-23 11:55:00,38.17,38.17,38.15,38.16,2900.0,38.17,38.17,38.15,38.16,2900.0
2014-04-23 12:00:00,38.16,38.16,38.13,38.13,1600.0,38.16,38.16,38.13,38.13,1600.0
2014-04-23 12:05:00,38.13,38.14,38.1,38.11,3300.0,38.13,38.14,38.1,38.11,3300.0
2014-04-23 12:10:00,38.12,38.14,38.11,38.14,5500.0,38.12,38.14,38.11,38.14,5500.0
2014-04-23 12:15:00,38.13,38.14,38.11,38.14,5000.0,38.13,38.14,38.11,38.14,5000.0
2014-04-23 12:20:00,38.13,38.14,38.11,38.13,2500.0,38.13,38.14,38.11,38.13,2500.0
2014-04-23 12:25:00,38.12,38.12,38.09,38.11,4600.0,38.12,38.12,38.09,38.11,4600.0
2014-04-23 12:30:00,38.11,38.12,38.1,38.1,3400.0,38.11,38.12,38.1,38.1,3400.0
2014-04-23 12:35:00,38.09,38.11,38.09,38.09,4200.0,38.09,38.11,38.09,38.09,4200.0
2014-04-23 12:40:00,38.09,38.1,38.09,38.09,2400.0,38.09,38.1,38.09,38.09,2400.0
2014-04-23 12:45:00,38.1,38.11,38.09,38.1,2900.0,38.1,38.11,38.09,38.1,2900.0
2014-04-23 12:50:00,38.09,38.11,38.09,38.11,2600.0,38.09,38.11,38.09,38.11,2600.0
2014-04-23 12:55:00,38.11,38.12,38.11,38.11,2200.0,38.11,38.12,38.11,38.11,2200.0
2014-04-23 13:00:00,38.11,38.12,38.1,38.12,4100.0,38.11,38.12,38.1,38.12,4100.0
2014-04-23 13:05:00,38.11,38.11,38.06,38.07,3700.0,38.11,38.11,38.06,38.07,3700.0
2014-04-23 13:10:00,38.07,38.08,38.05,38.05,1500.0,38.07,38.08,38.05,38.05,1500.0
2014-04-23 13:15:00,38.05,38.09,38.05,38.09,4300.0,38.05,38.09,38.05,38.09,4300.0
2014-04-23 13:20:00,38.09,38.15,38.08,38.14,34700.0,38.09,38.15,38.08,38.14,34700.0
2014-04-23 13:25:00,38.14,38.15,38.12,38.12,4100.0,38.14,38.15,38.12,38.12,4100.0
2014-04-23 13:30:00,38.12,38.13,38.09,38.09,2600.0,38.12,38.13,38.09,38.09,2600.0
2014-04-23 13:35:00,38.09,38.09,38.01,38.01,6900.0,38.09,38.09,38.01,38.01,6900.0
2014-04-23 13:40:00,38.01,38.04,38.0,38.03,104500.0,38.01,38.04,38.0,38.03,104500.0
2014-04-23 13:45:00,38.02,38.02,38.0,38.0,6500.0,38.02,38.02,38.0,38.0,6500.0
2014-04-23 13:50:00,38.0,38.08,38.0,38.07,27300.0,38.0,38.08,38.0,38.07,27300.0
2014-04-23 13:55:00,38.07,38.1,38.06,38.08,20600.0,38.07,38.1,38.06,38.08,20600.0
2014-04-23 14:00:00,38.07,38.08,38.03,38.04,5900.0,38.07,38.08,38.03,38.04,5900.0
2014-04-23 14:05:00,38.04,38.09,38.03,38.09,27400.0,38.04,38.09,38.03,38.09,27400.0
2014-04-23 14:10:00,38.09,38.1,38.08,38.09,4000.0,38.09,38.1,38.08,38.09,4000.0
2014-04-23 14:15:00,38.09,38.11,38.08,38.09,5900.0,38.09,38.11,38.08,38.09,5900.0
2014-04-23 14:20:00,38.08,38.08,38.07,38.07,2000.0,38.08,38.08,38.07,38.07,2000.0
2014-04-23 14:25:00,38.08,38.09,38.07,38.09,4900.0,38.08,38.09,38.07,38.09,4900.0
2014-04-23 14:30:00,38.08,38.08,38.05,38.06,3600.0,38.08,38.08,38.05,38.06,3600.0
2014-04-23 14:35:00,38.06,38.08,38.05,38.08,6300.0,38.06,38.08,38.05,38.08,6300.0
2014-04-23 14:40:00,38.07,38.07,38.05,38.05,5700.0,38.07,38.07,38.05,38.05,5700.0
2014-04-23 14:45:00,38.05,38.06,38.05,38.06,5300.0,38.05,38.06,38.05,38.06,5300.0
2014-04-23 14:50:00,38.06,38.06,38.04,38.05,22600.0,38.06,38.06,38.04,38.05,22600.0
2014-04-23 14:55:00,38.05,38.05,38.03,38.04,7100.0,38.05,38.05,38.03,38.04,7100.0
2014-04-23 15:00:00,38.03,38.03,38.0,38.0,16000.0,38.03,38.03,38.0,38.0,16000.0
2014-04-23 15:05:00,38.0,38.02,38.0,38.02,15700.0,38.0,38.02,38.0,38.02,15700.0
2014-04-23 15:10:00,38.02,38.02,38.0,38.0,11900.0,38.02,38.02,38.0,38.0,11900.0
2014-04-23 15:15:00,38.0,38.01,37.99,38.01,12100.0,38.0,38.01,37.99,38.01,12100.0
2014-04-23 15:20:00,38.0,38.01,37.98,38.0,11700.0,38.0,38.01,37.98,38.0,11700.0
2014-04-23 15:25:00,38.0,38.01,37.98,37.98,17100.0,38.0,38.01,37.98,37.98,17100.0
2014-04-23 15:30:00,37.99,38.0,37.98,37.98,6000.0,37.99,38.0,37.98,37.98,6000.0
2014-04-23 15:35:00,37.97,37.99,37.96,37.97,7500.0,37.97,37.99,37.96,37.97,7500.0
2014-04-23 15:40:00,37.97,37.98,37.96,37.97,6900.0,37.97,37.98,37.96,37.97,6900.0
2014-04-23 15:45:00,37.97,37.98,37.94,37.97,15600.0,37.97,37.98,37.94,37.97,15600.0
2014-04-23 15:50:00,37.96,38.0,37.92,37.95,34700.0,37.96,38.0,37.92,37.95,34700.0
2014-04-23 15:55:00,37.95,37.96,37.87,37.88,47300.0,37.95,37.96,37.87,37.88,47300.0
2014-04-24 09:30:00,38.14,38.14,37.99,38.03,6400.0,38.14,38.14,37.99,38.03,6400.0
2014-04-24 09:35:00,38.06,38.28,38.01,38.28,5200.0,38.06,38.28,38.01,38.28,5200.0
2014-04-24 09:40:00,38.21,38.21,37.99,37.99,2600.0,38.21,38.21,37.99,37.99,2600.0
2014-04-24 09:45:00,37.99,37.99,37.83,37.83,5100.0,37.99,37.99,37.83,37.83,5100.0
2014-04-24 09:50:00,37.8,37.93,37.8,37.93,13400.0,37.8,37.93,37.8,37.93,13400.0
2014-04-24 09:55:00,37.92,37.99,37.89,37.89,2900.0,37.92,37.99,37.89,37.89,2900.0
2014-04-24 10:00:00,37.86,37.89,37.81,37.82,7500.0,37.86,37.89,37.81,37.82,7500.0
2014-04-24 10:05:00,37.82,37.82,37.72,37.78,2700.0,37.82,37.82,37.72,37.78,2700.0
2014-04-24 10:10:00,37.72,37.86,37.72,37.85,1900.0,37.72,37.86,37.72,37.85,1900.0
2014-04-24 10:15:00,37.88,37.99,37.87,37.98,5800.0,37.88,37.99,37.87,37.98,5800.0
2014-04-24 10:20:00,37.98,37.98,37.93,37.96,7400.0,37.98,37.98,37.93,37.96,7400.0
2014-04-24 10:25:00,37.94,37.97,37.93,37.94,4800.0,37.94,37.97,37.93,37.94,4800.0
2014-04-24 10:30:00,37.95,37.98,37.89,37.89,6000.0,37.95,37.98,37.89,37.89,6000.0
2014-04-24 10:35:00,37.88,37.9,37.82,37.82,29500.0,37.88,37.9,37.82,37.82,29500.0
2014-04-24 10:40:00,37.82,37.84,37.82,37.82,4900.0,37.82,37.84,37.82,37.82,4900.0
2014-04-24 10:45:00,37.81,37.84,37.78,37.8,2700.0,37.81,37.84,37.78,37.8,2700.0
2014-04-24 10:50:00,37.8,37.81,37.78,37.78,2000.0,37.8,37.81,37.78,37.78,2000.0
2014-04-24 10:55:00,37.81,37.9,37.81,37.9,2000.0,37.81,37.9,37.81,37.9,2000.0
2014-04-24 11:00:00,37.89,37.9,37.85,37.87,4900.0,37.89,37.9,37.85,37.87,4900.0
2014-04-24 11:05:00,37.89,37.94,37.89,37.9,3400.0,37.89,37.94,37.89,37.9,3400.0
2014-04-24 11:10:00,37.9,37.98,37.9,37.94,15700.0,37.9,37.98,37.9,37.94,15700.0
2014-04-24 11:15:00,37.96,37.97,37.93,37.96,5000.0,37.96,37.97,37.93,37.96,5000.0
2014-04-24 11:20:00,37.98,38.02,37.98,38.02,3000.0,37.98,38.02,37.98,38.02,3000.0
2014-04-24 11:25:00,38.02,38.02,37.98,37.98,2500.0,38.02,38.02,37.98,37.98,2500.0
2014-04-24 11:30:00,38.01,38.04,37.99,38.04,14200.0,38.01,38.04,37.99,38.04,14200.0
2014-04-24 11:35:00,38.03,38.08,38.01,38.04,7500.0,38.03,38.08,38.01,38.04,7500.0
2014-04-24 11:40:00,38.05,38.08,38.05,38.06,2800.0,38.05,38.08,38.05,38.06,2800.0
2014-04-24 11:45:00,38.07,38.07,38.03,38.04,6300.0,38.07,38.07,38.03,38.04,6300.0
2014-04-24 11:50:00,38.04,38.04,37.99,38.01,8200.0,38.04,38.04,37.99,38.01,8200.0
2014-04-24 11:55:00,38.0,38.06,38.0,38.06,5100.0,38.0,38.06,38.0,38.06,5100.0
2014-04-24 12:00:00,38.06,38.07,38.03,38.03,8700.0,38.06,38.07,38.03,38.03,8700.0
2014-04-24 12:05:00,38.03,38.06,38.01,38.01,3900.0,38.03,38.06,38.01,38.01,3900.0
2014-04-24 12:10:00,38.02,38.04,38.02,38.04,4600.0,38.02,38.04,38.02,38.04,4600.0
2014-04-24 12:15:00,38.04,38.04,38.02,38.03,10200.0,38.04,38.04,38.02,38.03,10200.0
2014-04-24 12:20:00,38.04,38.04,38.02,38.04,3600.0,38.04,38.04,38.02,38.04,3600.0
2014-04-24 12:25:00,38.06,38.07,38.0,38.0,8800.0,38.06,38.07,38.0,38.0,8800.0
2014-04-24 12:30:00,38.01,38.01,37.99,38.01,3600.0,38.01,38.01,37.99,38.01,3600.0
2014-04-24 12:35:00,38.01,38.01,37.98,37.98,2800.0,38.01,38.01,37.98,37.98,2800.0
2014-04-24 12:40:00,37.98,38.01,37.98,37.99,2200.0,37.98,38.01,37.98,37.99,2200.0
2014-04-24 12:45:00,37.99,37.99,37.97,37.98,1900.0,37.99,37.99,37.97,37.98,1900.0
2014-04-24 12:50:00,37.97,37.99,37.97,37.99,700.0,37.97,37.99,37.97,37.99,700.0
2014-04-24 12:55:00,38.0,38.01,37.99,37.99,5100.0,38.0,38.01,37.99,37.99,5100.0
2014-04-24 13:00:00,38.0,38.01,37.98,38.0,5900.0,38.0,38.01,37.98,38.0,5900.0
2014-04-24 13:05:00,38.0,38.0,37.98,37.98,2600.0,38.0,38.0,37.98,37.98,2600.0
2014-04-24 13:10:00,37.98,37.99,37.98,37.99,500.0,37.98,37.99,37.98,37.99,500.0
2014-04-24 13:15:00,37.98,38.01,37.97,38.01,8400.0,37.98,38.01,37.97,38.01,8400.0
2014-04-24 13:20:00,38.01,38.01,37.99,37.99,2100.0,38.01,38.01,37.99,37.99,2100.0
2014-04-24 13:25:00,37.99,38.0,37.99,37.99,1000.0,37.99,38.0,37.99,37.99,1000.0
2014-04-24 13:30:00,37.99,37.99,37.95,37.95,3000.0,37.99,37.99,37.95,37.95,3000.0
2014-04-24 13:35:00,37.95,37.95,37.85,37.85,7700.0,37.95,37.95,37.85,37.85,7700.0
2014-04-24 13:40:00,37.85,37.89,37.84,37.89,2200.0,37.85,37.89,37.84,37.89,2200.0
2014-04-24 13:45:00,37.89,37.9,37.88,37.88,3200.0,37.89,37.9,37.88,37.88,3200.0
2014-04-24 13:50:00,37.89,37.91,37.88,37.9,1500.0,37.89,37.91,37.88,37.9,1500.0
2014-04-24 13:55:00,37.89,37.89,37.85,37.87,2300.0,37.89,37.89,37.85,37.87,2300.0
2014-04-24 14:00:00,37.87,37.92,37.87,37.92,3600.0,37.87,37.92,37.87,37.92,3600.0
2014-04-24 14:05:00,37.91,37.92,37.87,37.87,5100.0,37.91,37.92,37.87,37.87,5100.0
2014-04-24 14:10:00,37.87,37.9,37.86,37.9,2500.0,37.87,37.9,37.86,37.9,2500.0
2014-04-24 14:15:00,37.89,37.92,37.89,37.9,3500.0,37.89,37.92,37.89,37.9,3500.0
2014-04-24 14:20:00,37.89,37.89,37.85,37.85,4700.0,37.89,37.89,37.85,37.85,4700.0
2014-04-24 14:25:00,37.85,37.89,37.85,37.87,2700.0,37.85,37.89,37.85,37.87,2700.0
2014-04-24 14:30:00,37.87,37.91,37.86,37.9,2300.0,37.87,37.91,37.86,37.9,2300.0
2014-04-24 14:35:00,37.9,37.92,37.88,37.89,4900.0,37.9,37.92,37.88,37.89,4900.0
2014-04-24 14:40:00,37.89,37.9,37.87,37.88,2200.0,37.89,37.9,37.87,37.88,2200.0
2014-04-24 14:45:00,37.88,37.9,37.88,37.89,3200.0,37.88,37.9,37.88,37.89,3200.0
2014-04-24 14:50:00,37.89,37.9,37.87,37.88,1700.0,37.89,37.9,37.87,37.88,1700.0
2014-04-24 14:55:00,37.88,37.91,37.87,37.9,2200.0,37.88,37.91,37.87,37.9,2200.0
2014-04-24 15:00:00,37.9,37.91,37.89,37.9,13800.0,37.9,37.91,37.89,37.9,13800.0
2014-04-24 15:05:00,37.9,37.93,37.9,37.93,2700.0,37.9,37.93,37.9,37.93,2700.0
2014-04-24 15:10:00,37.92,37.92,37.9,37.91,5300.0,37.92,37.92,37.9,37.91,5300.0
2014-04-24 15:15:00,37.91,37.91,37.89,37.9,3400.0,37.91,37.91,37.89,37.9,3400.0
2014-04-24 15:20:00,37.9,37.94,37.89,37.92,15000.0,37.9,37.94,37.89,37.92,15000.0
2014-04-24 15:25:00,37.92,37.94,37.89,37.92,11800.0,37.92,37.94,37.89,37.92,11800.0
2014-04-24 15:30:00,37.92,37.94,37.89,37.89,4800.0,37.92,37.94,37.89,37.89,4800.0
2014-04-24 15:35:00,37.88,37.93,37.88,37.93,6000.0,37.88,37.93,37.88,37.93,6000.0
2014-04-24 15:40:00,37.93,37.94,37.89,37.89,13000.0,37.93,37.94,37.89,37.89,13000.0
2014-04-24 15:45:00,37.89,37.9,37.85,37.85,10500.0,37.89,37.9,37.85,37.85,10500.0
2014-04-24 15:50:00,37.86,37.89,37.85,37.86,29400.0,37.86,37.89,37.85,37.86,29400.0
2014-04-24 15:55:00,37.87,37.89,37.85,37.87,54000.0,37.87,37.89,37.85,37.87,54000.0
2014-04-25 09:30:00,37.78,37.95,37.72,37.95,11100.0,37.78,37.95,37.72,37.95,11100.0
2014-04-25 09:35:00,37.86,37.99,37.83,37.96,10200.0,37.86,37.99,37.83,37.96,10200.0
2014-04-25 09:40:00,37.96,38.02,37.95,38.0,20100.0,37.96,38.02,37.95,38.0,20100.0
2014-04-25 09:45:00,38.0,38.04,37.92,37.92,7900.0,38.0,38.04,37.92,37.92,7900.0
2014-04-25 09:50:00,37.89,37.89,37.8,37.83,2400.0,37.89,37.89,37.8,37.83,2400.0
2014-04-25 09:55:00,37.88,37.89,37.68,37.68,6800.0,37.88,37.89,37.68,37.68,6800.0
2014-04-25 10:00:00,37.7,37.77,37.68,37.76,4700.0,37.7,37.77,37.68,37.76,4700.0
2014-04-25 10:05:00,37.74,37.76,37.67,37.75,6900.0,37.74,37.76,37.67,37.75,6900.0
2014-04-25 10:10:00,37.75,37.8,37.71,37.71,4200.0,37.75,37.8,37.71,37.71,4200.0
2014-04-25 10:15:00,37.73,37.79,37.66,37.66,7400.0,37.73,37.79,37.66,37.66,7400.0
2014-04-25 10:20:00,37.71,37.72,37.67,37.69,20200.0,37.71,37.72,37.67,37.69,20200.0
2014-04-25 10:25:00,37.68,37.7,37.59,37.59,9300.0,37.68,37.7,37.59,37.59,9300.0
2014-04-25 10:30:00,37.61,37.61,37.55,37.56,4400.0,37.61,37.61,37.55,37.56,4400.0
2014-04-25 10:35:00,37.57,37.57,37.51,37.57,3400.0,37.57,37.57,37.51,37.57,3400.0
2014-04-25 10:40:00,37.56,37.56,37.49,37.49,9800.0,37.56,37.56,37.49,37.49,9800.0
2014-04-25 10:45:00,37.51,37.53,37.48,37.52,8800.0,37.51,37.53,37.48,37.52,8800.0
2014-04-25 10:50:00,37.51,37.52,37.47,37.49,3100.0,37.51,37.52,37.47,37.49,3100.0
2014-04-25 10:55:00,37.5,37.52,37.48,37.49,7200.0,37.5,37.52,37.48,37.49,7200.0
2014-04-25 11:00:00,37.48,37.48,37.43,37.43,4900.0,37.48,37.48,37.43,37.43,4900.0
2014-04-25 11:05:00,37.43,37.44,37.4,37.42,5700.0,37.43,37.44,37.4,37.42,5700.0
2014-04-25 11:10:00,37.42,37.46,37.41,37.46,2300.0,37.42,37.46,37.41,37.46,2300.0
2014-04-25 11:15:00,37.44,37.49,37.44,37.48,3300.0,37.44,37.49,37.44,37.48,3300.0
2014-04-25 11:20:00,37.51,37.52,37.49,37.51,6800.0,37.51,37.52,37.49,37.51,6800.0
2014-04-25 11:25:00,37.51,37.58,37.51,37.53,15100.0,37.51,37.58,37.51,37.53,15100.0
2014-04-25 11:30:00,37.55,37.59,37.55,37.59,8400.0,37.55,37.59,37.55,37.59,8400.0
2014-04-25 11:35:00,37.59,37.62,37.57,37.62,8600.0,37.59,37.62,37.57,37.62,8600.0
2014-04-25 11:40:00,37.62,37.62,37.55,37.55,3500.0,37.62,37.62,37.55,37.55,3500.0
2014-04-25 11:45:00,37.55,37.56,37.52,37.53,1400.0,37.55,37.56,37.52,37.53,1400.0
2014-04-25 11:50:00,37.54,37.61,37.51,37.59,7300.0,37.54,37.61,37.51,37.59,7300.0
2014-04-25 11:55:00,37.6,37.61,37.59,37.6,3500.0,37.6,37.61,37.59,37.6,3500.0
2014-04-25 12:00:00,37.59,37.59,37.53,37.55,2200.0,37.59,37.59,37.53,37.55,2200.0
2014-04-25 12:05:00,37.55,37.56,37.54,37.55,5200.0,37.55,37.56,37.54,37.55,5200.0
2014-04-25 12:10:00,37.55,37.56,37.54,37.54,4900.0,37.55,37.56,37.54,37.54,4900.0
2014-04-25 12:15:00,37.55,37.55,37.52,37.52,3500.0,37.55,37.55,37.52,37.52,3500.0
2014-04-25 12:20:00,37.52,37.52,37.49,37.5,2100.0,37.52,37.52,37.49,37.5,2100.0
2014-04-25 12:25:00,37.5,37.53,37.5,37.52,2300.0,37.5,37.53,37.5,37.52,2300.0
2014-04-25 12:30:00,37.52,37.54,37.52,37.53,2600.0,37.52,37.54,37.52,37.53,2600.0
2014-04-25 12:35:00,37.53,37.54,37.49,37.49,2900.0,37.53,37.54,37.49,37.49,2900.0
2014-04-25 12:40:00,37.5,37.5,37.48,37.49,2100.0,37.5,37.5,37.48,37.49,2100.0
2014-04-25 12:45:00,37.48,37.49,37.43,37.43,2300.0,37.48,37.49,37.43,37.43,2300.0
2014-04-25 12:50:00,37.43,37.45,37.43,37.45,1200.0,37.43,37.45,37.43,37.45,1200.0
2014-04-25 12:55:00,37.45,37.47,37.44,37.47,2800.0,37.45,37.47,37.44,37.47,2800.0
2014-04-25 13:00:00,37.46,37.46,37.38,37.38,12400.0,37.46,37.46,37.38,37.38,12400.0
2014-04-25 13:05:00,37.37,37.4,37.36,37.39,4900.0,37.37,37.4,37.36,37.39,4900.0
2014-04-25 13:10:00,37.41,37.41,37.35,37.35,5400.0,37.41,37.41,37.35,37.35,5400.0
2014-04-25 13:15:00,37.37,37.37,37.36,37.36,3400.0,37.37,37.37,37.36,37.36,3400.0
2014-04-25 13:20:00,37.37,37.38,37.37,37.38,1300.0,37.37,37.38,37.37,37.38,1300.0
2014-04-25 13:25:00,37.39,37.43,37.39,37.41,1500.0,37.39,37.43,37.39,37.41,1500.0
2014-04-25 13:30:00,37.41,37.41,37.36,37.36,2100.0,37.41,37.41,37.36,37.36,2100.0
2014-04-25 13:35:00,37.36,37.39,37.36,37.38,2400.0,37.36,37.39,37.36,37.38,2400.0
2014-04-25 13:40:00,37.38,37.45,37.38,37.45,800.0,37.38,37.45,37.38,37.45,800.0
2014-04-25 13:45:00,37.45,37.51,37.45,37.46,6000.0,37.45,37.51,37.45,37.46,6000.0
2014-04-25 13:50:00,37.46,37.46,37.44,37.45,3200.0,37.46,37.46,37.44,37.45,3200.0
2014-04-25 13:55:00,37.45,37.48,37.44,37.44,3300.0,37.45,37.48,37.44,37.44,3300.0
2014-04-25 14:00:00,37.45,37.46,37.41,37.42,1400.0,37.45,37.46,37.41,37.42,1400.0
2014-04-25 14:05:00,37.41,37.45,37.4,37.45,4400.0,37.41,37.45,37.4,37.45,4400.0
2014-04-25 14:10:00,37.44,37.48,37.44,37.46,4500.0,37.44,37.48,37.44,37.46,4500.0
2014-04-25 14:15:00,37.47,37.47,37.42,37.42,2100.0,37.47,37.47,37.42,37.42,2100.0
2014-04-25 14:20:00,37.42,37.42,37.38,37.39,7500.0,37.42,37.42,37.38,37.39,7500.0
2014-04-25 14:25:00,37.4,37.41,37.37,37.38,11400.0,37.4,37.41,37.37,37.38,11400.0
2014-04-25 14:30:00,37.37,37.4,37.34,37.4,4400.0,37.37,37.4,37.34,37.4,4400.0
2014-04-25 14:35:00,37.4,37.42,37.39,37.4,14700.0,37.4,37.42,37.39,37.4,14700.0
2014-04-25 14:40:00,37.41,37.41,37.4,37.4,5800.0,37.41,37.41,37.4,37.4,5800.0
2014-04-25 14:45:00,37.4,37.41,37.4,37.4,9600.0,37.4,37.41,37.4,37.4,9600.0
2014-04-25 14:50:00,37.4,37.41,37.39,37.4,3800.0,37.4,37.41,37.39,37.4,3800.0
2014-04-25 14:55:00,37.4,37.4,37.35,37.35,4400.0,37.4,37.4,37.35,37.35,4400.0
2014-04-25 15:00:00,37.35,37.4,37.34,37.4,3900.0,37.35,37.4,37.34,37.4,3900.0
2014-04-25 15:05:00,37.4,37.4,37.31,37.32,28100.0,37.4,37.4,37.31,37.32,28100.0
2014-04-25 15:10:00,37.33,37.36,37.33,37.36,3500.0,37.33,37.36,37.33,37.36,3500.0
2014-04-25 15:15:00,37.37,37.37,37.35,37.36,9000.0,37.37,37.37,37.35,37.36,9000.0
2014-04-25 15:20:00,37.36,37.37,37.35,37.36,5800.0,37.36,37.37,37.35,37.36,5800.0
2014-04-25 15:25:00,37.35,37.35,37.31,37.34,11400.0,37.35,37.35,37.31,37.34,11400.0
2014-04-25 15:30:00,37.34,37.35,37.34,37.35,8200.0,37.34,37.35,37.34,37.35,8200.0
2014-04-25 15:35:00,37.34,37.37,37.34,37.37,12100.0,37.34,37.37,37.34,37.37,12100.0
2014-04-25 15:40:00,37.36,37.38,37.35,37.35,19500.0,37.36,37.38,37.35,37.35,19500.0
2014-04-25 15:45:00,37.35,37.35,37.3,37.33,20800.0,37.35,37.35,37.3,37.33,20800.0
2014-04-25 15:50:00,37.33,37.35,37.31,37.34,14700.0,37.33,37.35,37.31,37.34,14700.0
2014-04-25 15:55:00,37.34,37.35,37.3,37.3,53000.0,37.34,37.35,37.3,37.3,53000.0
2014-04-28 09:30:00,37.51,37.65,37.48,37.6,5300.0,37.51,37.65,37.48,37.6,5300.0
2014-04-28 09:35:00,37.56,37.59,37.48,37.49,3000.0,37.56,37.59,37.48,37.49,3000.0
2014-04-28 09:40:00,37.5,37.5,37.39,37.43,11300.0,37.5,37.5,37.39,37.43,11300.0
2014-04-28 09:45:00,37.43,37.43,37.37,37.37,2600.0,37.43,37.43,37.37,37.37,2600.0
2014-04-28 09:50:00,37.38,37.41,37.37,37.41,5000.0,37.38,37.41,37.37,37.41,5000.0
2014-04-28 09:55:00,37.4,37.41,37.35,37.41,2800.0,37.4,37.41,37.35,37.41,2800.0
2014-04-28 10:00:00,37.41,37.43,37.35,37.35,45600.0,37.41,37.43,37.35,37.35,45600.0
2014-04-28 10:05:00,37.35,37.38,37.35,37.37,6300.0,37.35,37.38,37.35,37.37,6300.0
2014-04-28 10:10:00,37.37,37.45,37.36,37.45,5800.0,37.37,37.45,37.36,37.45,5800.0
2014-04-28 10:15:00,37.47,37.49,37.44,37.45,40100.0,37.47,37.49,37.44,37.45,40100.0
2014-04-28 10:20:00,37.47,37.5,37.4,37.4,18500.0,37.47,37.5,37.4,37.4,18500.0
2014-04-28 10:25:00,37.43,37.43,37.39,37.39,3000.0,37.43,37.43,37.39,37.39,3000.0
2014-04-28 10:30:00,37.42,37.43,37.37,37.4,62500.0,37.42,37.43,37.37,37.4,62500.0
2014-04-28 10:35:00,37.39,37.39,37.3,37.31,4900.0,37.39,37.39,37.3,37.31,4900.0
2014-04-28 10:40:00,37.3,37.35,37.29,37.35,4400.0,37.3,37.35,37.29,37.35,4400.0
2014-04-28 10:45:00,37.36,37.36,37.32,37.32,16200.0,37.36,37.36,37.32,37.32,16200.0
2014-04-28 10:50:00,37.32,37.34,37.29,37.3,14600.0,37.32,37.34,37.29,37.3,14600.0
2014-04-28 10:55:00,37.3,37.31,37.28,37.28,5400.0,37.3,37.31,37.28,37.28,5400.0
2014-04-28 11:00:00,37.28,37.32,37.27,37.29,6800.0,37.28,37.32,37.27,37.29,6800.0
2014-04-28 11:05:00,37.27,37.27,37.17,37.18,7000.0,37.27,37.27,37.17,37.18,7000.0
2014-04-28 11:10:00,37.18,37.18,37.04,37.06,8700.0,37.18,37.18,37.04,37.06,8700.0
2014-04-28 11:15:00,37.07,37.08,37.07,37.08,3900.0,37.07,37.08,37.07,37.08,3900.0
2014-04-28 11:20:00,37.09,37.09,36.99,36.99,9700.0,37.09,37.09,36.99,36.99,9700.0
2014-04-28 11:25:00,36.98,37.0,36.9,36.9,19300.0,36.98,37.0,36.9,36.9,19300.0
2014-04-28 11:30:00,36.9,36.97,36.9,36.94,42900.0,36.9,36.97,36.9,36.94,42900.0
2014-04-28 11:35:00,36.93,37.01,36.93,36.99,7700.0,36.93,37.01,36.93,36.99,7700.0
2014-04-28 11:40:00,36.99,37.0,36.98,36.99,8200.0,36.99,37.0,36.98,36.99,8200.0
2014-04-28 11:45:00,36.99,37.0,36.97,36.98,7000.0,36.99,37.0,36.97,36.98,7000.0
2014-04-28 11:50:00,36.98,37.0,36.94,36.94,6600.0,36.98,37.0,36.94,36.94,6600.0
2014-04-28 11:55:00,36.94,36.94,36.8,36.8,12000.0,36.94,36.94,36.8,36.8,12000.0
2014-04-28 12:00:00,36.81,36.93,36.81,36.9,4800.0,36.81,36.93,36.81,36.9,4800.0
2014-04-28 12:05:00,36.9,36.9,36.74,36.75,13700.0,36.9,36.9,36.74,36.75,13700.0
2014-04-28 12:10:00,36.75,36.81,36.75,36.79,3000.0,36.75,36.81,36.75,36.79,3000.0
2014-04-28 12:15:00,36.83,36.86,36.83,36.84,5700.0,36.83,36.86,36.83,36.84,5700.0
2014-04-28 12:20:00,36.84,36.85,36.8,36.8,3700.0,36.84,36.85,36.8,36.8,3700.0
2014-04-28 12:25:00,36.82,36.82,36.8,36.8,3900.0,36.82,36.82,36.8,36.8,3900.0
2014-04-28 12:30:00,36.82,36.85,36.8,36.85,298900.0,36.82,36.85,36.8,36.85,298900.0
2014-04-28 12:35:00,36.88,36.88,36.83,36.84,3200.0,36.88,36.88,36.83,36.84,3200.0
2014-04-28 12:40:00,36.85,36.88,36.82,36.82,11200.0,36.85,36.88,36.82,36.82,11200.0
2014-04-28 12:45:00,36.82,36.84,36.79,36.79,9500.0,36.82,36.84,36.79,36.79,9500.0
2014-04-28 12:50:00,36.77,36.78,36.65,36.69,12200.0,36.77,36.78,36.65,36.69,12200.0
2014-04-28 12:55:00,36.69,36.69,36.61,36.61,10800.0,36.69,36.69,36.61,36.61,10800.0
2014-04-28 13:00:00,36.62,36.62,36.57,36.57,7200.0,36.62,36.62,36.57,36.57,7200.0
2014-04-28 13:05:00,36.59,36.59,36.53,36.53,5100.0,36.59,36.59,36.53,36.53,5100.0
2014-04-28 13:10:00,36.53,36.58,36.52,36.52,11100.0,36.53,36.58,36.52,36.52,11100.0
2014-04-28 13:15:00,36.51,36.51,36.46,36.5,7000.0,36.51,36.51,36.46,36.5,7000.0
2014-04-28 13:20:00,36.5,36.51,36.4,36.43,14000.0,36.5,36.51,36.4,36.43,14000.0
2014-04-28 13:25:00,36.43,36.48,36.43,36.48,2700.0,36.43,36.48,36.43,36.48,2700.0
2014-04-28 13:30:00,36.52,36.53,36.48,36.5,6900.0,36.52,36.53,36.48,36.5,6900.0
2014-04-28 13:35:00,36.5,36.59,36.5,36.57,2800.0,36.5,36.59,36.5,36.57,2800.0
2014-04-28 13:40:00,36.58,36.6,36.58,36.58,8300.0,36.58,36.6,36.58,36.58,8300.0
2014-04-28 13:45:00,36.57,36.59,36.55,36.59,8400.0,36.57,36.59,36.55,36.59,8400.0
2014-04-28 13:50:00,36.59,36.64,36.59,36.64,4200.0,36.59,36.64,36.59,36.64,4200.0
2014-04-28 13:55:00,36.65,36.65,36.6,36.63,5100.0,36.65,36.65,36.6,36.63,5100.0
2014-04-28 14:00:00,36.62,36.62,36.54,36.57,12800.0,36.62,36.62,36.54,36.57,12800.0
2014-04-28 14:05:00,36.56,36.57,36.54,36.57,4500.0,36.56,36.57,36.54,36.57,4500.0
2014-04-28 14:10:00,36.6,36.65,36.59,36.64,4300.0,36.6,36.65,36.59,36.64,4300.0
2014-04-28 14:15:00,36.65,36.69,36.65,36.69,4800.0,36.65,36.69,36.65,36.69,4800.0
2014-04-28 14:20:00,36.7,36.73,36.69,36.72,7700.0,36.7,36.73,36.69,36.72,7700.0
2014-04-28 14:25:00,36.73,36.73,36.67,36.69,7400.0,36.73,36.73,36.67,36.69,7400.0
2014-04-28 14:30:00,36.69,36.73,36.69,36.73,9400.0,36.69,36.73,36.69,36.73,9400.0
2014-04-28 14:35:00,36.73,36.74,36.7,36.72,8500.0,36.73,36.74,36.7,36.72,8500.0
2014-04-28 14:40:00,36.72,36.72,36.68,36.68,5100.0,36.72,36.72,36.68,36.68,5100.0
2014-04-28 14:45:00,36.68,36.75,36.68,36.75,11500.0,36.68,36.75,36.68,36.75,11500.0
2014-04-28 14:50:00,36.76,36.76,36.73,36.73,10500.0,36.76,36.76,36.73,36.73,10500.0
2014-04-28 14:55:00,36.73,36.75,36.73,36.73,4600.0,36.73,36.75,36.73,36.73,4600.0
2014-04-28 15:00:00,36.74,36.78,36.73,36.77,5500.0,36.74,36.78,36.73,36.77,5500.0
2014-04-28 15:05:00,36.78,36.84,36.78,36.82,14100.0,36.78,36.84,36.78,36.82,14100.0
2014-04-28 15:10:00,36.83,36.9,36.83,36.9,17500.0,36.83,36.9,36.83,36.9,17500.0
2014-04-28 15:15:00,36.91,36.97,36.89,36.97,11500.0,36.91,36.97,36.89,36.97,11500.0
2014-04-28 15:20:00,36.98,36.99,36.95,36.96,23000.0,36.98,36.99,36.95,36.96,23000.0
2014-04-28 15:25:00,36.96,36.97,36.89,36.9,15500.0,36.96,36.97,36.89,36.9,15500.0
2014-04-28 15:30:00,36.88,36.96,36.88,36.93,18400.0,36.88,36.96,36.88,36.93,18400.0
2014-04-28 15:35:00,36.93,36.96,36.92,36.93,14900.0,36.93,36.96,36.92,36.93,14900.0
2014-04-28 15:40:00,36.93,36.94,36.92,36.94,12100.0,36.93,36.94,36.92,36.94,12100.0
2014-04-28 15:45:00,36.93,36.94,36.82,36.82,41000.0,36.93,36.94,36.82,36.82,41000.0
2014-04-28 15:50:00,36.82,36.85,36.79,36.79,74200.0,36.82,36.85,36.79,36.79,74200.0
2014-04-28 15:55:00,36.8,36.8,36.7,36.76,123200.0,36.8,36.8,36.7,36.76,123200.0
2014-04-29 09:30:00,36.88,36.95,36.87,36.88,5000.0,36.88,36.95,36.87,36.88,5000.0
2014-04-29 09:35:00,36.89,36.93,36.76,36.93,1800.0,36.89,36.93,36.76,36.93,1800.0
2014-04-29 09:40:00,36.96,36.98,36.82,36.94,2700.0,36.96,36.98,36.82,36.94,2700.0
2014-04-29 09:45:00,36.97,37.07,36.91,36.91,5400.0,36.97,37.07,36.91,36.91,5400.0
2014-04-29 09:50:00,36.95,37.03,36.95,37.0,10700.0,36.95,37.03,36.95,37.0,10700.0
2014-04-29 09:55:00,36.98,37.04,36.86,36.87,5500.0,36.98,37.04,36.86,36.87,5500.0
2014-04-29 10:00:00,36.9,36.92,36.84,36.92,17800.0,36.9,36.92,36.84,36.92,17800.0
2014-04-29 10:05:00,36.9,36.96,36.87,36.93,6900.0,36.9,36.96,36.87,36.93,6900.0
2014-04-29 10:10:00,36.92,36.97,36.92,36.95,2900.0,36.92,36.97,36.92,36.95,2900.0
2014-04-29 10:15:00,36.93,36.98,36.9,36.94,10700.0,36.93,36.98,36.9,36.94,10700.0
2014-04-29 10:20:00,36.94,36.97,36.94,36.94,5000.0,36.94,36.97,36.94,36.94,5000.0
2014-04-29 10:25:00,36.95,36.95,36.9,36.91,5000.0,36.95,36.95,36.9,36.91,5000.0
2014-04-29 10:30:00,36.92,36.95,36.9,36.95,6200.0,36.92,36.95,36.9,36.95,6200.0
2014-04-29 10:35:00,36.95,36.99,36.95,36.97,3400.0,36.95,36.99,36.95,36.97,3400.0
2014-04-29 10:40:00,36.98,37.1,36.98,37.09,4300.0,36.98,37.1,36.98,37.09,4300.0
2014-04-29 10:45:00,37.1,37.13,37.03,37.03,5400.0,37.1,37.13,37.03,37.03,5400.0
2014-04-29 10:50:00,37.04,37.07,37.0,37.03,5100.0,37.04,37.07,37.0,37.03,5100.0
2014-04-29 10:55:00,37.05,37.08,37.02,37.03,4600.0,37.05,37.08,37.02,37.03,4600.0
2014-04-29 11:00:00,37.05,37.07,37.04,37.06,2800.0,37.05,37.07,37.04,37.06,2800.0
2014-04-29 11:05:00,37.07,37.07,37.04,37.07,8000.0,37.07,37.07,37.04,37.07,8000.0
2014-04-29 11:10:00,37.06,37.06,37.0,37.0,1800.0,37.06,37.06,37.0,37.0,1800.0
2014-04-29 11:15:00,36.97,37.03,36.97,36.98,5100.0,36.97,37.03,36.97,36.98,5100.0
2014-04-29 11:20:00,36.99,37.05,36.99,37.05,7800.0,36.99,37.05,36.99,37.05,7800.0
2014-04-29 11:25:00,37.05,37.07,37.04,37.04,8600.0,37.05,37.07,37.04,37.04,8600.0
2014-04-29 11:30:00,37.04,37.04,36.98,37.0,7600.0,37.04,37.04,36.98,37.0,7600.0
2014-04-29 11:35:00,37.0,37.02,36.99,37.02,10500.0,37.0,37.02,36.99,37.02,10500.0
2014-04-29 11:40:00,37.01,37.05,36.98,37.04,57700.0,37.01,37.05,36.98,37.04,57700.0
2014-04-29 11:45:00,37.04,37.04,36.86,36.9,36800.0,37.04,37.04,36.86,36.9,36800.0
2014-04-29 11:50:00,36.9,36.92,36.81,36.84,5500.0,36.9,36.92,36.81,36.84,5500.0
2014-04-29 11:55:00,36.85,36.92,36.85,36.91,3500.0,36.85,36.92,36.85,36.91,3500.0
2014-04-29 12:00:00,36.92,36.93,36.83,36.86,10600.0,36.92,36.93,36.83,36.86,10600.0
2014-04-29 12:05:00,36.87,36.91,36.87,36.88,9100.0,36.87,36.91,36.87,36.88,9100.0
2014-04-29 12:10:00,36.87,36.89,36.83,36.87,12800.0,36.87,36.89,36.83,36.87,12800.0
2014-04-29 12:15:00,36.87,36.88,36.83,36.86,6300.0,36.87,36.88,36.83,36.86,6300.0
2014-04-29 12:20:00,36.87,36.89,36.81,36.81,14400.0,36.87,36.89,36.81,36.81,14400.0
2014-04-29 12:25:00,36.83,36.89,36.82,36.85,19100.0,36.83,36.89,36.82,36.85,19100.0
2014-04-29 12:30:00,36.85,36.9,36.85,36.86,9900.0,36.85,36.9,36.85,36.86,9900.0
2014-04-29 12:35:00,36.88,36.88,36.84,36.86,6100.0,36.88,36.88,36.84,36.86,6100.0
2014-04-29 12:40:00,36.87,36.91,36.85,36.91,13700.0,36.87,36.91,36.85,36.91,13700.0
2014-04-29 12:45:00,36.9,36.95,36.89,36.95,3000.0,36.9,36.95,36.89,36.95,3000.0
2014-04-29 12:50:00,36.95,36.97,36.95,36.95,4600.0,36.95,36.97,36.95,36.95,4600.0
2014-04-29 12:55:00,36.96,37.0,36.96,37.0,1700.0,36.96,37.0,36.96,37.0,1700.0
2014-04-29 13:00:00,37.01,37.03,37.01,37.03,2300.0,37.01,37.03,37.01,37.03,2300.0
2014-04-29 13:05:00,37.01,37.02,37.0,37.0,4300.0,37.01,37.02,37.0,37.0,4300.0
2014-04-29 13:10:00,36.98,37.01,36.96,36.96,3900.0,36.98,37.01,36.96,36.96,3900.0
2014-04-29 13:15:00,36.96,36.96,36.89,36.92,8400.0,36.96,36.96,36.89,36.92,8400.0
2014-04-29 13:20:00,36.93,36.95,36.88,36.95,8800.0,36.93,36.95,36.88,36.95,8800.0
2014-04-29 13:25:00,36.95,36.95,36.91,36.93,4400.0,36.95,36.95,36.91,36.93,4400.0
2014-04-29 13:30:00,36.91,36.91,36.87,36.89,3800.0,36.91,36.91,36.87,36.89,3800.0
2014-04-29 13:35:00,36.91,36.95,36.91,36.94,5000.0,36.91,36.95,36.91,36.94,5000.0
2014-04-29 13:40:00,36.95,36.97,36.94,36.94,5000.0,36.95,36.97,36.94,36.94,5000.0
2014-04-29 13:45:00,36.92,36.94,36.89,36.94,3400.0,36.92,36.94,36.89,36.94,3400.0
2014-04-29 13:50:00,36.95,36.97,36.94,36.95,4200.0,36.95,36.97,36.94,36.95,4200.0
2014-04-29 13:55:00,36.96,36.98,36.94,36.98,14100.0,36.96,36.98,36.94,36.98,14100.0
2014-04-29 14:00:00,36.98,37.0,36.97,37.0,4700.0,36.98,37.0,36.97,37.0,4700.0
2014-04-29 14:05:00,37.0,37.01,37.0,37.0,7500.0,37.0,37.01,37.0,37.0,7500.0
2014-04-29 14:10:00,37.0,37.01,37.0,37.0,5300.0,37.0,37.01,37.0,37.0,5300.0
2014-04-29 14:15:00,37.0,37.0,36.96,36.97,6800.0,37.0,37.0,36.96,36.97,6800.0
2014-04-29 14:20:00,36.97,36.99,36.97,36.98,3600.0,36.97,36.99,36.97,36.98,3600.0
2014-04-29 14:25:00,36.98,36.99,36.97,36.98,11000.0,36.98,36.99,36.97,36.98,11000.0
2014-04-29 14:30:00,36.98,36.99,36.98,36.98,5400.0,36.98,36.99,36.98,36.98,5400.0
2014-04-29 14:35:00,36.99,37.0,36.98,36.98,5800.0,36.99,37.0,36.98,36.98,5800.0
2014-04-29 14:40:00,36.97,36.97,36.96,36.97,1200.0,36.97,36.97,36.96,36.97,1200.0
2014-04-29 14:45:00,36.98,37.0,36.98,37.0,36500.0,36.98,37.0,36.98,37.0,36500.0
2014-04-29 14:50:00,37.0,37.0,36.99,37.0,55800.0,37.0,37.0,36.99,37.0,55800.0
2014-04-29 14:55:00,37.0,37.0,36.99,36.99,87400.0,37.0,37.0,36.99,36.99,87400.0
2014-04-29 15:00:00,36.98,36.99,36.97,36.97,15700.0,36.98,36.99,36.97,36.97,15700.0
2014-04-29 15:05:00,36.97,37.0,36.96,37.0,6000.0,36.97,37.0,36.96,37.0,6000.0
2014-04-29 15:10:00,37.0,37.0,36.98,36.98,25600.0,37.0,37.0,36.98,36.98,25600.0
2014-04-29 15:15:00,36.99,37.01,36.99,37.0,1800.0,36.99,37.01,36.99,37.0,1800.0
2014-04-29 15:20:00,36.99,37.0,36.98,36.98,7300.0,36.99,37.0,36.98,36.98,7300.0
2014-04-29 15:25:00,36.99,37.0,36.99,37.0,3300.0,36.99,37.0,36.99,37.0,3300.0
2014-04-29 15:30:00,37.0,37.0,36.98,36.99,8700.0,37.0,37.0,36.98,36.99,8700.0
2014-04-29 15:35:00,36.99,36.99,36.96,36.99,56500.0,36.99,36.99,36.96,36.99,56500.0
2014-04-29 15:40:00,36.98,37.0,36.97,36.97,25400.0,36.98,37.0,36.97,36.97,25400.0
2014-04-29 15:45:00,36.97,37.0,36.97,37.0,20200.0,36.97,37.0,36.97,37.0,20200.0
2014-04-29 15:50:00,37.0,37.0,36.98,37.0,26800.0,37.0,37.0,36.98,37.0,26800.0
2014-04-29 15:55:00,36.99,37.01,36.98,36.99,71700.0,36.99,37.01,36.98,36.99,71700.0
2014-04-30 09:30:00,37.0,37.02,36.95,36.97,10400.0,37.0,37.02,36.95,36.97,10400.0
2014-04-30 09:35:00,36.98,37.0,36.97,36.97,3800.0,36.98,37.0,36.97,36.97,3800.0
2014-04-30 09:40:00,36.99,37.06,36.97,37.06,3100.0,36.99,37.06,36.97,37.06,3100.0
2014-04-30 09:45:00,37.05,37.07,36.99,36.99,1700.0,37.05,37.07,36.99,36.99,1700.0
2014-04-30 09:50:00,36.98,37.02,36.95,36.95,2300.0,36.98,37.02,36.95,36.95,2300.0
2014-04-30 09:55:00,36.93,37.03,36.93,37.03,13100.0,36.93,37.03,36.93,37.03,13100.0
2014-04-30 10:00:00,36.99,37.0,36.96,36.96,1600.0,36.99,37.0,36.96,36.96,1600.0
2014-04-30 10:05:00,36.97,37.02,36.97,37.0,3100.0,36.97,37.02,36.97,37.0,3100.0
2014-04-30 10:10:00,37.0,37.01,36.97,37.01,1800.0,37.0,37.01,36.97,37.01,1800.0
2014-04-30 10:15:00,37.02,37.08,37.01,37.08,3300.0,37.02,37.08,37.01,37.08,3300.0
2014-04-30 10:20:00,37.09,37.12,37.07,37.1,1600.0,37.09,37.12,37.07,37.1,1600.0
2014-04-30 10:25:00,37.12,37.17,37.12,37.15,2300.0,37.12,37.17,37.12,37.15,2300.0
2014-04-30 10:30:00,37.15,37.19,37.14,37.14,2500.0,37.15,37.19,37.14,37.14,2500.0
2014-04-30 10:35:00,37.12,37.16,37.12,37.16,2300.0,37.12,37.16,37.12,37.16,2300.0
2014-04-30 10:40:00,37.15,37.19,37.15,37.18,2400.0,37.15,37.19,37.15,37.18,2400.0
2014-04-30 10:45:00,37.17,37.24,37.17,37.23,2700.0,37.17,37.24,37.17,37.23,2700.0
2014-04-30 10:50:00,37.24,37.33,37.24,37.31,3200.0,37.24,37.33,37.24,37.31,3200.0
2014-04-30 10:55:00,37.32,37.32,37.3,37.31,1600.0,37.32,37.32,37.3,37.31,1600.0
2014-04-30 11:00:00,37.3,37.31,37.28,37.31,4900.0,37.3,37.31,37.28,37.31,4900.0
2014-04-30 11:05:00,37.31,37.31,37.29,37.29,3300.0,37.31,37.31,37.29,37.29,3300.0
2014-04-30 11:10:00,37.28,37.28,37.22,37.23,4500.0,37.28,37.28,37.22,37.23,4500.0
2014-04-30 11:15:00,37.22,37.22,37.19,37.2,2200.0,37.22,37.22,37.19,37.2,2200.0
2014-04-30 11:20:00,37.19,37.21,37.16,37.21,3600.0,37.19,37.21,37.16,37.21,3600.0
2014-04-30 11:25:00,37.2,37.23,37.2,37.23,2000.0,37.2,37.23,37.2,37.23,2000.0
2014-04-30 11:30:00,37.25,37.28,37.24,37.28,2900.0,37.25,37.28,37.24,37.28,2900.0
2014-04-30 11:35:00,37.28,37.28,37.23,37.25,4100.0,37.28,37.28,37.23,37.25,4100.0
2014-04-30 11:40:00,37.26,37.29,37.25,37.28,3200.0,37.26,37.29,37.25,37.28,3200.0
2014-04-30 11:45:00,37.28,37.29,37.27,37.28,1300.0,37.28,37.29,37.27,37.28,1300.0
2014-04-30 11:50:00,37.27,37.29,37.27,37.28,1200.0,37.27,37.29,37.27,37.28,1200.0
2014-04-30 11:55:00,37.28,37.29,37.25,37.26,2900.0,37.28,37.29,37.25,37.26,2900.0
2014-04-30 12:00:00,37.26,37.28,37.26,37.27,3400.0,37.26,37.28,37.26,37.27,3400.0
2014-04-30 12:05:00,37.29,37.31,37.27,37.31,5900.0,37.29,37.31,37.27,37.31,5900.0
2014-04-30 12:10:00,37.31,37.34,37.31,37.34,1800.0,37.31,37.34,37.31,37.34,1800.0
2014-04-30 12:15:00,37.34,37.35,37.33,37.33,1500.0,37.34,37.35,37.33,37.33,1500.0
2014-04-30 12:20:00,37.33,37.33,37.32,37.33,2300.0,37.33,37.33,37.32,37.33,2300.0
2014-04-30 12:25:00,37.32,37.33,37.32,37.32,2100.0,37.32,37.33,37.32,37.32,2100.0
2014-04-30 12:30:00,37.32,37.32,37.24,37.26,5200.0,37.32,37.32,37.24,37.26,5200.0
2014-04-30 12:35:00,37.26,37.31,37.26,37.3,2100.0,37.26,37.31,37.26,37.3,2100.0
2014-04-30 12:40:00,37.3,37.31,37.3,37.3,4500.0,37.3,37.31,37.3,37.3,4500.0
2014-04-30 12:45:00,37.31,37.32,37.31,37.32,1000.0,37.31,37.32,37.31,37.32,1000.0
2014-04-30 12:50:00,37.32,37.35,37.32,37.35,3600.0,37.32,37.35,37.32,37.35,3600.0
2014-04-30 12:55:00,37.35,37.37,37.35,37.37,2300.0,37.35,37.37,37.35,37.37,2300.0
2014-04-30 13:00:00,37.37,37.38,37.36,37.38,5200.0,37.37,37.38,37.36,37.38,5200.0
2014-04-30 13:05:00,37.37,37.38,37.36,37.36,1700.0,37.37,37.38,37.36,37.36,1700.0
2014-04-30 13:10:00,37.37,37.37,37.35,37.35,2200.0,37.37,37.37,37.35,37.35,2200.0
2014-04-30 13:15:00,37.35,37.39,37.35,37.38,3100.0,37.35,37.39,37.35,37.38,3100.0
2014-04-30 13:20:00,37.37,37.4,37.37,37.39,2100.0,37.37,37.4,37.37,37.39,2100.0
2014-04-30 13:25:00,37.39,37.4,37.39,37.4,3700.0,37.39,37.4,37.39,37.4,3700.0
2014-04-30 13:30:00,37.38,37.38,37.36,37.37,2000.0,37.38,37.38,37.36,37.37,2000.0
2014-04-30 13:35:00,37.37,37.38,37.36,37.36,3400.0,37.37,37.38,37.36,37.36,3400.0
2014-04-30 13:40:00,37.36,37.37,37.34,37.36,2400.0,37.36,37.37,37.34,37.36,2400.0
2014-04-30 13:45:00,37.36,37.36,37.35,37.36,1000.0,37.36,37.36,37.35,37.36,1000.0
2014-04-30 13:50:00,37.36,37.38,37.36,37.38,3700.0,37.36,37.38,37.36,37.38,3700.0
2014-04-30 13:55:00,37.38,37.43,37.38,37.41,3800.0,37.38,37.43,37.38,37.41,3800.0
2014-04-30 14:00:00,37.41,37.47,37.37,37.46,10700.0,37.41,37.47,37.37,37.46,10700.0
2014-04-30 14:05:00,37.46,37.46,37.37,37.45,15500.0,37.46,37.46,37.37,37.45,15500.0
2014-04-30 14:10:00,37.45,37.45,37.39,37.41,14200.0,37.45,37.45,37.39,37.41,14200.0
2014-04-30 14:15:00,37.4,37.44,37.38,37.43,7500.0,37.4,37.44,37.38,37.43,7500.0
2014-04-30 14:20:00,37.44,37.46,37.43,37.45,4000.0,37.44,37.46,37.43,37.45,4000.0
2014-04-30 14:25:00,37.45,37.46,37.44,37.46,3500.0,37.45,37.46,37.44,37.46,3500.0
2014-04-30 14:30:00,37.46,37.47,37.46,37.47,4800.0,37.46,37.47,37.46,37.47,4800.0
2014-04-30 14:35:00,37.48,37.51,37.47,37.47,7600.0,37.48,37.51,37.47,37.47,7600.0
2014-04-30 14:40:00,37.47,37.48,37.46,37.47,3000.0,37.47,37.48,37.46,37.47,3000.0
2014-04-30 14:45:00,37.47,37.58,37.47,37.58,6700.0,37.47,37.58,37.47,37.58,6700.0
2014-04-30 14:50:00,37.59,37.59,37.55,37.59,5000.0,37.59,37.59,37.55,37.59,5000.0
2014-04-30 14:55:00,37.58,37.58,37.56,37.56,3400.0,37.58,37.58,37.56,37.56,3400.0
2014-04-30 15:00:00,37.56,37.56,37.54,37.54,5200.0,37.56,37.56,37.54,37.54,5200.0
2014-04-30 15:05:00,37.54,37.54,37.52,37.52,11700.0,37.54,37.54,37.52,37.52,11700.0
2014-04-30 15:10:00,37.51,37.52,37.51,37.51,6200.0,37.51,37.52,37.51,37.51,6200.0
2014-04-30 15:15:00,37.5,37.5,37.47,37.48,7100.0,37.5,37.5,37.47,37.48,7100.0
2014-04-30 15:20:00,37.48,37.49,37.43,37.49,12500.0,37.48,37.49,37.43,37.49,12500.0
2014-04-30 15:25:00,37.49,37.51,37.48,37.51,10500.0,37.49,37.51,37.48,37.51,10500.0
2014-04-30 15:30:00,37.51,37.55,37.51,37.55,4400.0,37.51,37.55,37.51,37.55,4400.0
2014-04-30 15:35:00,37.55,37.56,37.53,37.55,7000.0,37.55,37.56,37.53,37.55,7000.0
2014-04-30 15:40:00,37.55,37.55,37.52,37.55,6400.0,37.55,37.55,37.52,37.55,6400.0
2014-04-30 15:45:00,37.54,37.55,37.49,37.52,13200.0,37.54,37.55,37.49,37.52,13200.0
2014-04-30 15:50:00,37.53,37.6,37.53,37.6,28600.0,37.53,37.6,37.53,37.6,28600.0
2014-04-30 15:55:00,37.59,37.62,37.56,37.62,62900.0,37.59,37.62,37.56,37.62,62900.0
2014-05-01 09:30:00,37.77,37.78,37.54,37.54,18100.0,37.77,37.78,37.54,37.54,18100.0
2014-05-01 09:35:00,37.52,37.52,37.44,37.45,2100.0,37.52,37.52,37.44,37.45,2100.0
2014-05-01 09:40:00,37.49,37.56,37.49,37.56,1700.0,37.49,37.56,37.49,37.56,1700.0
2014-05-01 09:45:00,37.58,37.58,37.52,37.53,43800.0,37.58,37.58,37.52,37.53,43800.0
2014-05-01 09:50:00,37.52,37.54,37.51,37.53,5500.0,37.52,37.54,37.51,37.53,5500.0
2014-05-01 09:55:00,37.56,37.58,37.47,37.47,5600.0,37.56,37.58,37.47,37.47,5600.0
2014-05-01 10:00:00,37.43,37.47,37.38,37.47,5400.0,37.43,37.47,37.38,37.47,5400.0
2014-05-01 10:05:00,37.51,37.53,37.47,37.47,3300.0,37.51,37.53,37.47,37.47,3300.0
2014-05-01 10:10:00,37.52,37.52,37.44,37.44,3400.0,37.52,37.52,37.44,37.44,3400.0
2014-05-01 10:15:00,37.43,37.43,37.34,37.38,2700.0,37.43,37.43,37.34,37.38,2700.0
2014-05-01 10:20:00,37.37,37.37,37.33,37.34,3300.0,37.37,37.37,37.33,37.34,3300.0
2014-05-01 10:25:00,37.42,37.47,37.41,37.47,2700.0,37.42,37.47,37.41,37.47,2700.0
2014-05-01 10:30:00,37.48,37.54,37.47,37.54,4000.0,37.48,37.54,37.47,37.54,4000.0
2014-05-01 10:35:00,37.55,37.56,37.51,37.55,4800.0,37.55,37.56,37.51,37.55,4800.0
2014-05-01 10:40:00,37.55,37.63,37.55,37.6,2500.0,37.55,37.63,37.55,37.6,2500.0
2014-05-01 10:45:00,37.61,37.64,37.59,37.63,6900.0,37.61,37.64,37.59,37.63,6900.0
2014-05-01 10:50:00,37.63,37.75,37.63,37.7,4400.0,37.63,37.75,37.63,37.7,4400.0
2014-05-01 10:55:00,37.7,37.75,37.69,37.7,2400.0,37.7,37.75,37.69,37.7,2400.0
2014-05-01 11:00:00,37.71,37.71,37.67,37.68,2900.0,37.71,37.71,37.67,37.68,2900.0
2014-05-01 11:05:00,37.69,37.71,37.66,37.66,3100.0,37.69,37.71,37.66,37.66,3100.0
2014-05-01 11:10:00,37.68,37.72,37.68,37.7,1800.0,37.68,37.72,37.68,37.7,1800.0
2014-05-01 11:15:00,37.73,37.75,37.72,37.75,2800.0,37.73,37.75,37.72,37.75,2800.0
2014-05-01 11:20:00,37.74,37.77,37.71,37.75,2900.0,37.74,37.77,37.71,37.75,2900.0
2014-05-01 11:25:00,37.78,37.81,37.77,37.79,2700.0,37.78,37.81,37.77,37.79,2700.0
2014-05-01 11:30:00,37.8,37.94,37.79,37.9,3800.0,37.8,37.94,37.79,37.9,3800.0
2014-05-01 11:35:00,37.89,37.91,37.88,37.88,1800.0,37.89,37.91,37.88,37.88,1800.0
2014-05-01 11:40:00,37.87,37.91,37.87,37.89,1600.0,37.87,37.91,37.87,37.89,1600.0
2014-05-01 11:45:00,37.88,37.88,37.86,37.86,1800.0,37.88,37.88,37.86,37.86,1800.0
2014-05-01 11:50:00,37.87,37.87,37.84,37.85,3600.0,37.87,37.87,37.84,37.85,3600.0
2014-05-01 11:55:00,37.86,37.87,37.83,37.85,1600.0,37.86,37.87,37.83,37.85,1600.0
2014-05-01 12:00:00,37.82,37.88,37.81,37.87,2600.0,37.82,37.88,37.81,37.87,2600.0
2014-05-01 12:05:00,37.88,37.88,37.86,37.88,1200.0,37.88,37.88,37.86,37.88,1200.0
2014-05-01 12:10:00,37.86,37.87,37.85,37.87,1000.0,37.86,37.87,37.85,37.87,1000.0
2014-05-01 12:15:00,37.86,37.86,37.8,37.81,4700.0,37.86,37.86,37.8,37.81,4700.0
2014-05-01 12:20:00,37.81,37.86,37.79,37.85,3000.0,37.81,37.86,37.79,37.85,3000.0
2014-05-01 12:25:00,37.83,37.84,37.82,37.84,1400.0,37.83,37.84,37.82,37.84,1400.0
2014-05-01 12:30:00,37.84,37.84,37.8,37.84,1800.0,37.84,37.84,37.8,37.84,1800.0
2014-05-01 12:35:00,37.84,37.84,37.79,37.79,2600.0,37.84,37.84,37.79,37.79,2600.0
2014-05-01 12:40:00,37.78,37.8,37.75,37.76,6900.0,37.78,37.8,37.75,37.76,6900.0
2014-05-01 12:45:00,37.76,37.76,37.7,37.73,7300.0,37.76,37.76,37.7,37.73,7300.0
2014-05-01 12:50:00,37.74,37.76,37.7,37.71,9800.0,37.74,37.76,37.7,37.71,9800.0
2014-05-01 12:55:00,37.71,37.72,37.7,37.7,3200.0,37.71,37.72,37.7,37.7,3200.0
2014-05-01 13:00:00,37.69,37.71,37.68,37.7,4700.0,37.69,37.71,37.68,37.7,4700.0
2014-05-01 13:05:00,37.69,37.69,37.66,37.68,2800.0,37.69,37.69,37.66,37.68,2800.0
2014-05-01 13:10:00,37.69,37.69,37.65,37.65,2700.0,37.69,37.69,37.65,37.65,2700.0
2014-05-01 13:15:00,37.65,37.65,37.61,37.61,2100.0,37.65,37.65,37.61,37.61,2100.0
2014-05-01 13:20:00,37.62,37.62,37.6,37.61,2600.0,37.62,37.62,37.6,37.61,2600.0
2014-05-01 13:25:00,37.61,37.61,37.59,37.6,1000.0,37.61,37.61,37.59,37.6,1000.0
2014-05-01 13:30:00,37.59,37.59,37.56,37.57,2100.0,37.59,37.59,37.56,37.57,2100.0
2014-05-01 13:35:00,37.58,37.59,37.57,37.58,2600.0,37.58,37.59,37.57,37.58,2600.0
2014-05-01 13:40:00,37.58,37.58,37.57,37.58,3600.0,37.58,37.58,37.57,37.58,3600.0
2014-05-01 13:45:00,37.56,37.58,37.53,37.54,6400.0,37.56,37.58,37.53,37.54,6400.0
2014-05-01 13:50:00,37.53,37.53,37.49,37.5,3800.0,37.53,37.53,37.49,37.5,3800.0
2014-05-01 13:55:00,37.51,37.51,37.45,37.47,3700.0,37.51,37.51,37.45,37.47,3700.0
2014-05-01 14:00:00,37.47,37.5,37.47,37.5,2700.0,37.47,37.5,37.47,37.5,2700.0
2014-05-01 14:05:00,37.51,37.53,37.49,37.53,9000.0,37.51,37.53,37.49,37.53,9000.0
2014-05-01 14:10:00,37.54,37.55,37.54,37.55,4400.0,37.54,37.55,37.54,37.55,4400.0
2014-05-01 14:15:00,37.55,37.6,37.54,37.55,10000.0,37.55,37.6,37.54,37.55,10000.0
2014-05-01 14:20:00,37.53,37.6,37.52,37.58,10900.0,37.53,37.6,37.52,37.58,10900.0
2014-05-01 14:25:00,37.58,37.58,37.52,37.57,6200.0,37.58,37.58,37.52,37.57,6200.0
2014-05-01 14:30:00,37.56,37.56,37.54,37.56,6000.0,37.56,37.56,37.54,37.56,6000.0
2014-05-01 14:35:00,37.55,37.56,37.52,37.55,7700.0,37.55,37.56,37.52,37.55,7700.0
2014-05-01 14:40:00,37.55,37.55,37.53,37.53,7400.0,37.55,37.55,37.53,37.53,7400.0
2014-05-01 14:45:00,37.54,37.57,37.51,37.57,7400.0,37.54,37.57,37.51,37.57,7400.0
2014-05-01 14:50:00,37.57,37.57,37.53,37.53,4900.0,37.57,37.57,37.53,37.53,4900.0
2014-05-01 14:55:00,37.53,37.56,37.53,37.56,5000.0,37.53,37.56,37.53,37.56,5000.0
2014-05-01 15:00:00,37.55,37.56,37.54,37.55,5100.0,37.55,37.56,37.54,37.55,5100.0
2014-05-01 15:05:00,37.55,37.56,37.54,37.56,4500.0,37.55,37.56,37.54,37.56,4500.0
2014-05-01 15:10:00,37.55,37.55,37.51,37.54,8000.0,37.55,37.55,37.51,37.54,8000.0
2014-05-01 15:15:00,37.53,37.58,37.52,37.55,10400.0,37.53,37.58,37.52,37.55,10400.0
2014-05-01 15:20:00,37.55,37.56,37.54,37.55,3300.0,37.55,37.56,37.54,37.55,3300.0
2014-05-01 15:25:00,37.56,37.56,37.54,37.55,6200.0,37.56,37.56,37.54,37.55,6200.0
2014-05-01 15:30:00,37.55,37.55,37.55,37.55,2200.0,37.55,37.55,37.55,37.55,2200.0
2014-05-01 15:35:00,37.55,37.56,37.55,37.56,4000.0,37.55,37.56,37.55,37.56,4000.0
2014-05-01 15:40:00,37.56,37.56,37.55,37.56,5400.0,37.56,37.56,37.55,37.56,5400.0
2014-05-01 15:45:00,37.56,37.59,37.55,37.56,8700.0,37.56,37.59,37.55,37.56,8700.0
2014-05-01 15:50:00,37.57,37.62,37.57,37.62,12800.0,37.57,37.62,37.57,37.62,12800.0
2014-05-01 15:55:00,37.62,37.62,37.59,37.59,36000.0,37.62,37.62,37.59,37.59,36000.0
2014-05-02 09:30:00,37.6,37.89,37.51,37.62,4200.0,37.6,37.89,37.51,37.62,4200.0
2014-05-02 09:35:00,37.59,37.63,37.59,37.63,1200.0,37.59,37.63,37.59,37.63,1200.0
2014-05-02 09:40:00,37.6,37.6,37.53,37.53,1600.0,37.6,37.6,37.53,37.53,1600.0
2014-05-02 09:45:00,37.57,37.61,37.51,37.51,4000.0,37.57,37.61,37.51,37.51,4000.0
2014-05-02 09:50:00,37.49,37.55,37.49,37.49,7000.0,37.49,37.55,37.49,37.49,7000.0
2014-05-02 09:55:00,37.5,37.51,37.42,37.47,2800.0,37.5,37.51,37.42,37.47,2800.0
2014-05-02 10:00:00,37.45,37.54,37.44,37.51,3200.0,37.45,37.54,37.44,37.51,3200.0
2014-05-02 10:05:00,37.48,37.55,37.48,37.54,10300.0,37.48,37.55,37.48,37.54,10300.0
2014-05-02 10:10:00,37.55,37.61,37.54,37.59,15300.0,37.55,37.61,37.54,37.59,15300.0
2014-05-02 10:15:00,37.59,37.63,37.57,37.62,12500.0,37.59,37.63,37.57,37.62,12500.0
2014-05-02 10:20:00,37.6,37.68,37.6,37.68,3900.0,37.6,37.68,37.6,37.68,3900.0
2014-05-02 10:25:00,37.7,37.72,37.68,37.69,5100.0,37.7,37.72,37.68,37.69,5100.0
2014-05-02 10:30:00,37.67,37.74,37.66,37.74,8200.0,37.67,37.74,37.66,37.74,8200.0
2014-05-02 10:35:00,37.75,37.82,37.74,37.77,7400.0,37.75,37.82,37.74,37.77,7400.0
2014-05-02 10:40:00,37.77,37.78,37.71,37.74,10200.0,37.77,37.78,37.71,37.74,10200.0
2014-05-02 10:45:00,37.73,37.73,37.58,37.58,9000.0,37.73,37.73,37.58,37.58,9000.0
2014-05-02 10:50:00,37.57,37.67,37.56,37.65,6300.0,37.57,37.67,37.56,37.65,6300.0
2014-05-02 10:55:00,37.64,37.67,37.63,37.66,1400.0,37.64,37.67,37.63,37.66,1400.0
2014-05-02 11:00:00,37.63,37.69,37.62,37.69,2500.0,37.63,37.69,37.62,37.69,2500.0
2014-05-02 11:05:00,37.66,37.66,37.63,37.66,900.0,37.66,37.66,37.63,37.66,900.0
2014-05-02 11:10:00,37.65,37.65,37.58,37.58,1600.0,37.65,37.65,37.58,37.58,1600.0
2014-05-02 11:15:00,37.58,37.65,37.58,37.65,5600.0,37.58,37.65,37.58,37.65,5600.0
2014-05-02 11:20:00,37.63,37.64,37.62,37.62,1600.0,37.63,37.64,37.62,37.62,1600.0
2014-05-02 11:25:00,37.61,37.61,37.59,37.59,1000.0,37.61,37.61,37.59,37.59,1000.0
2014-05-02 11:30:00,37.6,37.68,37.6,37.66,12600.0,37.6,37.68,37.6,37.66,12600.0
2014-05-02 11:35:00,37.67,37.68,37.67,37.68,1700.0,37.67,37.68,37.67,37.68,1700.0
2014-05-02 11:40:00,37.66,37.66,37.65,37.66,3600.0,37.66,37.66,37.65,37.66,3600.0
2014-05-02 11:45:00,37.66,37.77,37.66,37.76,6000.0,37.66,37.77,37.66,37.76,6000.0
2014-05-02 11:50:00,37.76,37.77,37.76,37.76,1900.0,37.76,37.77,37.76,37.76,1900.0
2014-05-02 11:55:00,37.78,37.81,37.77,37.78,3200.0,37.78,37.81,37.77,37.78,3200.0
2014-05-02 12:00:00,37.77,37.77,37.75,37.75,1200.0,37.77,37.77,37.75,37.75,1200.0
2014-05-02 12:05:00,37.76,37.79,37.76,37.77,1700.0,37.76,37.79,37.76,37.77,1700.0
2014-05-02 12:10:00,37.77,37.79,37.77,37.79,1800.0,37.77,37.79,37.77,37.79,1800.0
2014-05-02 12:15:00,37.79,37.8,37.79,37.79,1300.0,37.79,37.8,37.79,37.79,1300.0
2014-05-02 12:20:00,37.78,37.79,37.78,37.78,1600.0,37.78,37.79,37.78,37.78,1600.0
2014-05-02 12:25:00,37.78,37.79,37.76,37.76,2300.0,37.78,37.79,37.76,37.76,2300.0
2014-05-02 12:30:00,37.76,37.76,37.74,37.76,900.0,37.76,37.76,37.74,37.76,900.0
2014-05-02 12:35:00,37.77,37.79,37.76,37.78,2800.0,37.77,37.79,37.76,37.78,2800.0
2014-05-02 12:40:00,37.79,37.79,37.76,37.77,1300.0,37.79,37.79,37.76,37.77,1300.0
2014-05-02 12:45:00,37.76,37.76,37.76,37.76,100.0,37.76,37.76,37.76,37.76,100.0
2014-05-02 12:50:00,37.76,37.76,37.72,37.74,2100.0,37.76,37.76,37.72,37.74,2100.0
2014-05-02 12:55:00,37.74,37.77,37.73,37.76,1900.0,37.74,37.77,37.73,37.76,1900.0
2014-05-02 13:00:00,37.77,37.8,37.77,37.8,2700.0,37.77,37.8,37.77,37.8,2700.0
2014-05-02 13:05:00,37.8,37.81,37.79,37.79,2700.0,37.8,37.81,37.79,37.79,2700.0
2014-05-02 13:10:00,37.78,37.78,37.78,37.78,1200.0,37.78,37.78,37.78,37.78,1200.0
2014-05-02 13:15:00,37.79,37.79,37.76,37.77,900.0,37.79,37.79,37.76,37.77,900.0
2014-05-02 13:20:00,37.79,37.8,37.76,37.77,2200.0,37.79,37.8,37.76,37.77,2200.0
2014-05-02 13:25:00,37.75,37.75,37.73,37.73,2800.0,37.75,37.75,37.73,37.73,2800.0
2014-05-02 13:30:00,37.71,37.72,37.69,37.7,3500.0,37.71,37.72,37.69,37.7,3500.0
2014-05-02 13:35:00,37.7,37.7,37.65,37.67,2200.0,37.7,37.7,37.65,37.67,2200.0
2014-05-02 13:40:00,37.67,37.69,37.66,37.69,2200.0,37.67,37.69,37.66,37.69,2200.0
2014-05-02 13:45:00,37.7,37.72,37.69,37.71,3200.0,37.7,37.72,37.69,37.71,3200.0
2014-05-02 13:50:00,37.7,37.7,37.67,37.67,1300.0,37.7,37.7,37.67,37.67,1300.0
2014-05-02 13:55:00,37.67,37.69,37.67,37.69,2900.0,37.67,37.69,37.67,37.69,2900.0
2014-05-02 14:00:00,37.67,37.68,37.63,37.67,17500.0,37.67,37.68,37.63,37.67,17500.0
2014-05-02 14:05:00,37.68,37.69,37.67,37.68,3900.0,37.68,37.69,37.67,37.68,3900.0
2014-05-02 14:10:00,37.67,37.68,37.66,37.68,1100.0,37.67,37.68,37.66,37.68,1100.0
2014-05-02 14:15:00,37.68,37.73,37.67,37.71,4700.0,37.68,37.73,37.67,37.71,4700.0
2014-05-02 14:20:00,37.7,37.7,37.67,37.67,1400.0,37.7,37.7,37.67,37.67,1400.0
2014-05-02 14:25:00,37.67,37.67,37.63,37.64,9500.0,37.67,37.67,37.63,37.64,9500.0
2014-05-02 14:30:00,37.65,37.66,37.64,37.66,2100.0,37.65,37.66,37.64,37.66,2100.0
2014-05-02 14:35:00,37.66,37.67,37.65,37.67,5800.0,37.66,37.67,37.65,37.67,5800.0
2014-05-02 14:40:00,37.68,37.71,37.68,37.69,2000.0,37.68,37.71,37.68,37.69,2000.0
2014-05-02 14:45:00,37.7,37.7,37.68,37.69,3700.0,37.7,37.7,37.68,37.69,3700.0
2014-05-02 14:50:00,37.7,37.72,37.7,37.71,2600.0,37.7,37.72,37.7,37.71,2600.0
2014-05-02 14:55:00,37.7,37.7,37.68,37.69,4200.0,37.7,37.7,37.68,37.69,4200.0
2014-05-02 15:00:00,37.68,37.71,37.67,37.71,4300.0,37.68,37.71,37.67,37.71,4300.0
2014-05-02 15:05:00,37.7,37.71,37.7,37.71,2800.0,37.7,37.71,37.7,37.71,2800.0
2014-05-02 15:10:00,37.71,37.71,37.69,37.69,3700.0,37.71,37.71,37.69,37.69,3700.0
2014-05-02 15:15:00,37.68,37.69,37.68,37.68,1200.0,37.68,37.69,37.68,37.68,1200.0
2014-05-02 15:20:00,37.68,37.68,37.66,37.66,5900.0,37.68,37.68,37.66,37.66,5900.0
2014-05-02 15:25:00,37.66,37.66,37.65,37.65,3300.0,37.66,37.66,37.65,37.65,3300.0
2014-05-02 15:30:00,37.65,37.66,37.65,37.65,7900.0,37.65,37.66,37.65,37.65,7900.0
2014-05-02 15:35:00,37.64,37.65,37.63,37.63,9900.0,37.64,37.65,37.63,37.63,9900.0
2014-05-02 15:40:00,37.63,37.65,37.63,37.63,11200.0,37.63,37.65,37.63,37.63,11200.0
2014-05-02 15:45:00,37.64,37.66,37.64,37.65,6100.0,37.64,37.66,37.64,37.65,6100.0
2014-05-02 15:50:00,37.64,37.64,37.61,37.61,14300.0,37.64,37.64,37.61,37.61,14300.0
2014-05-02 15:55:00,37.61,37.62,37.57,37.58,33100.0,37.61,37.62,37.57,37.58,33100.0
2014-05-05 09:30:00,37.26,37.38,37.0,37.25,16400.0,37.26,37.38,37.0,37.25,16400.0
2014-05-05 09:35:00,37.14,37.18,37.0,37.13,5100.0,37.14,37.18,37.0,37.13,5100.0
2014-05-05 09:40:00,37.19,37.2,37.13,37.2,1500.0,37.19,37.2,37.13,37.2,1500.0
2014-05-05 09:45:00,37.15,37.16,37.11,37.13,7200.0,37.15,37.16,37.11,37.13,7200.0
2014-05-05 09:50:00,37.12,37.31,37.12,37.31,5600.0,37.12,37.31,37.12,37.31,5600.0
2014-05-05 09:55:00,37.31,37.39,37.3,37.38,1700.0,37.31,37.39,37.3,37.38,1700.0
2014-05-05 10:00:00,37.39,37.43,37.37,37.41,3800.0,37.39,37.43,37.37,37.41,3800.0
2014-05-05 10:05:00,37.38,37.39,37.38,37.39,1800.0,37.38,37.39,37.38,37.39,1800.0
2014-05-05 10:10:00,37.37,37.42,37.36,37.41,2200.0,37.37,37.42,37.36,37.41,2200.0
2014-05-05 10:15:00,37.41,37.47,37.41,37.47,1600.0,37.41,37.47,37.41,37.47,1600.0
2014-05-05 10:20:00,37.52,37.56,37.45,37.49,2900.0,37.52,37.56,37.45,37.49,2900.0
2014-05-05 10:25:00,37.5,37.5,37.43,37.43,1600.0,37.5,37.5,37.43,37.43,1600.0
2014-05-05 10:30:00,37.42,37.45,37.42,37.45,1700.0,37.42,37.45,37.42,37.45,1700.0
2014-05-05 10:35:00,37.46,37.55,37.44,37.51,5400.0,37.46,37.55,37.44,37.51,5400.0
2014-05-05 10:40:00,37.52,37.66,37.52,37.64,4500.0,37.52,37.66,37.52,37.64,4500.0
2014-05-05 10:45:00,37.64,37.66,37.59,37.62,5600.0,37.64,37.66,37.59,37.62,5600.0
2014-05-05 10:50:00,37.62,37.65,37.58,37.6,5500.0,37.62,37.65,37.58,37.6,5500.0
2014-05-05 10:55:00,37.6,37.6,37.52,37.52,2000.0,37.6,37.6,37.52,37.52,2000.0
2014-05-05 11:00:00,37.52,37.52,37.49,37.5,1300.0,37.52,37.52,37.49,37.5,1300.0
2014-05-05 11:05:00,37.49,37.5,37.45,37.5,1800.0,37.49,37.5,37.45,37.5,1800.0
2014-05-05 11:10:00,37.49,37.49,37.47,37.48,1400.0,37.49,37.49,37.47,37.48,1400.0
2014-05-05 11:15:00,37.46,37.47,37.45,37.45,900.0,37.46,37.47,37.45,37.45,900.0
2014-05-05 11:20:00,37.45,37.48,37.42,37.47,2700.0,37.45,37.48,37.42,37.47,2700.0
2014-05-05 11:25:00,37.47,37.48,37.45,37.48,1500.0,37.47,37.48,37.45,37.48,1500.0
2014-05-05 11:30:00,37.49,37.51,37.46,37.5,2600.0,37.49,37.51,37.46,37.5,2600.0
2014-05-05 11:35:00,37.49,37.51,37.48,37.51,2400.0,37.49,37.51,37.48,37.51,2400.0
2014-05-05 11:40:00,37.51,37.52,37.47,37.47,1600.0,37.51,37.52,37.47,37.47,1600.0
2014-05-05 11:45:00,37.47,37.48,37.47,37.48,200.0,37.47,37.48,37.47,37.48,200.0
2014-05-05 11:50:00,37.49,37.53,37.49,37.53,3500.0,37.49,37.53,37.49,37.53,3500.0
2014-05-05 11:55:00,37.52,37.54,37.52,37.54,900.0,37.52,37.54,37.52,37.54,900.0
2014-05-05 12:00:00,37.55,37.58,37.55,37.57,4200.0,37.55,37.58,37.55,37.57,4200.0
2014-05-05 12:05:00,37.57,37.58,37.55,37.55,1200.0,37.57,37.58,37.55,37.55,1200.0
2014-05-05 12:10:00,37.54,37.55,37.52,37.55,1800.0,37.54,37.55,37.52,37.55,1800.0
2014-05-05 12:15:00,37.57,37.58,37.57,37.58,800.0,37.57,37.58,37.57,37.58,800.0
2014-05-05 12:20:00,37.57,37.58,37.56,37.58,1400.0,37.57,37.58,37.56,37.58,1400.0
2014-05-05 12:25:00,37.58,37.58,37.56,37.57,2100.0,37.58,37.58,37.56,37.57,2100.0
2014-05-05 12:30:00,37.58,37.65,37.58,37.63,49100.0,37.58,37.65,37.58,37.63,49100.0
2014-05-05 12:35:00,37.63,37.63,37.62,37.63,1200.0,37.63,37.63,37.62,37.63,1200.0
2014-05-05 12:40:00,37.64,37.64,37.62,37.64,1200.0,37.64,37.64,37.62,37.64,1200.0
2014-05-05 12:45:00,37.65,37.66,37.64,37.64,2500.0,37.65,37.66,37.64,37.64,2500.0
2014-05-05 12:50:00,37.64,37.65,37.63,37.63,2000.0,37.64,37.65,37.63,37.63,2000.0
2014-05-05 12:55:00,37.63,37.64,37.6,37.62,2100.0,37.63,37.64,37.6,37.62,2100.0
2014-05-05 13:00:00,37.62,37.63,37.61,37.62,4200.0,37.62,37.63,37.61,37.62,4200.0
2014-05-05 13:05:00,37.62,37.64,37.62,37.64,1400.0,37.62,37.64,37.62,37.64,1400.0
2014-05-05 13:10:00,37.62,37.63,37.58,37.58,10500.0,37.62,37.63,37.58,37.58,10500.0
2014-05-05 13:15:00,37.57,37.65,37.56,37.64,10300.0,37.57,37.65,37.56,37.64,10300.0
2014-05-05 13:20:00,37.65,37.66,37.62,37.62,2900.0,37.65,37.66,37.62,37.62,2900.0
2014-05-05 13:25:00,37.64,37.64,37.63,37.64,1700.0,37.64,37.64,37.63,37.64,1700.0
2014-05-05 13:30:00,37.64,37.68,37.64,37.68,2200.0,37.64,37.68,37.64,37.68,2200.0
2014-05-05 13:35:00,37.66,37.66,37.64,37.65,900.0,37.66,37.66,37.64,37.65,900.0
2014-05-05 13:40:00,37.64,37.68,37.64,37.68,1200.0,37.64,37.68,37.64,37.68,1200.0
2014-05-05 13:45:00,37.66,37.66,37.64,37.65,1300.0,37.66,37.66,37.64,37.65,1300.0
2014-05-05 13:50:00,37.66,37.7,37.65,37.7,6000.0,37.66,37.7,37.65,37.7,6000.0
2014-05-05 13:55:00,37.7,37.7,37.68,37.68,2800.0,37.7,37.7,37.68,37.68,2800.0
2014-05-05 14:00:00,37.67,37.69,37.66,37.68,3200.0,37.67,37.69,37.66,37.68,3200.0
2014-05-05 14:05:00,37.68,37.68,37.66,37.66,3900.0,37.68,37.68,37.66,37.66,3900.0
2014-05-05 14:10:00,37.67,37.67,37.64,37.65,3900.0,37.67,37.67,37.64,37.65,3900.0
2014-05-05 14:15:00,37.65,37.65,37.64,37.64,1000.0,37.65,37.65,37.64,37.64,1000.0
2014-05-05 14:20:00,37.64,37.65,37.63,37.65,2800.0,37.64,37.65,37.63,37.65,2800.0
2014-05-05 14:25:00,37.66,37.68,37.65,37.66,1800.0,37.66,37.68,37.65,37.66,1800.0
2014-05-05 14:30:00,37.66,37.66,37.65,37.65,1700.0,37.66,37.66,37.65,37.65,1700.0
2014-05-05 14:35:00,37.65,37.66,37.59,37.59,16800.0,37.65,37.66,37.59,37.59,16800.0
2014-05-05 14:40:00,37.59,37.61,37.55,37.56,56100.0,37.59,37.61,37.55,37.56,56100.0
2014-05-05 14:45:00,37.56,37.6,37.56,37.6,3400.0,37.56,37.6,37.56,37.6,3400.0
2014-05-05 14:50:00,37.6,37.6,37.57,37.59,8500.0,37.6,37.6,37.57,37.59,8500.0
2014-05-05 14:55:00,37.6,37.6,37.56,37.56,2600.0,37.6,37.6,37.56,37.56,2600.0
2014-05-05 15:00:00,37.56,37.56,37.52,37.52,3000.0,37.56,37.56,37.52,37.52,3000.0
2014-05-05 15:05:00,37.52,37.54,37.52,37.54,3300.0,37.52,37.54,37.52,37.54,3300.0
2014-05-05 15:10:00,37.54,37.56,37.53,37.53,5900.0,37.54,37.56,37.53,37.53,5900.0
2014-05-05 15:15:00,37.53,37.53,37.49,37.5,40000.0,37.53,37.53,37.49,37.5,40000.0
2014-05-05 15:20:00,37.5,37.51,37.5,37.51,800.0,37.5,37.51,37.5,37.51,800.0
2014-05-05 15:25:00,37.5,37.51,37.48,37.51,9900.0,37.5,37.51,37.48,37.51,9900.0
2014-05-05 15:30:00,37.52,37.53,37.48,37.53,28600.0,37.52,37.53,37.48,37.53,28600.0
2014-05-05 15:35:00,37.53,37.53,37.5,37.5,5700.0,37.53,37.53,37.5,37.5,5700.0
2014-05-05 15:40:00,37.5,37.51,37.5,37.5,5400.0,37.5,37.51,37.5,37.5,5400.0
2014-05-05 15:45:00,37.5,37.51,37.49,37.5,42300.0,37.5,37.51,37.49,37.5,42300.0
2014-05-05 15:50:00,37.5,37.5,37.47,37.47,21100.0,37.5,37.5,37.47,37.47,21100.0
2014-05-05 15:55:00,37.48,37.49,37.42,37.43,63100.0,37.48,37.49,37.42,37.43,63100.0
2014-05-06 09:30:00,37.38,37.38,37.15,37.35,41800.0,37.38,37.38,37.15,37.35,41800.0
2014-05-06 09:35:00,37.33,37.35,37.19,37.21,4300.0,37.33,37.35,37.19,37.21,4300.0
2014-05-06 09:40:00,37.2,37.2,37.15,37.19,2100.0,37.2,37.2,37.15,37.19,2100.0
2014-05-06 09:45:00,37.18,37.24,37.16,37.2,4800.0,37.18,37.24,37.16,37.2,4800.0
2014-05-06 09:50:00,37.19,37.22,37.17,37.22,1800.0,37.19,37.22,37.17,37.22,1800.0
2014-05-06 09:55:00,37.22,37.28,37.22,37.25,11200.0,37.22,37.28,37.22,37.25,11200.0
2014-05-06 10:00:00,37.28,37.28,37.23,37.25,52600.0,37.28,37.28,37.23,37.25,52600.0
2014-05-06 10:05:00,37.25,37.26,37.22,37.25,7000.0,37.25,37.26,37.22,37.25,7000.0
2014-05-06 10:10:00,37.21,37.25,37.21,37.25,22500.0,37.21,37.25,37.21,37.25,22500.0
2014-05-06 10:15:00,37.27,37.28,37.24,37.26,49800.0,37.27,37.28,37.24,37.26,49800.0
2014-05-06 10:20:00,37.25,37.3,37.25,37.28,13600.0,37.25,37.3,37.25,37.28,13600.0
2014-05-06 10:25:00,37.29,37.32,37.28,37.31,10300.0,37.29,37.32,37.28,37.31,10300.0
2014-05-06 10:30:00,37.32,37.4,37.31,37.37,9600.0,37.32,37.4,37.31,37.37,9600.0
2014-05-06 10:35:00,37.37,37.37,37.3,37.31,1900.0,37.37,37.37,37.3,37.31,1900.0
2014-05-06 10:40:00,37.31,37.33,37.29,37.33,9100.0,37.31,37.33,37.29,37.33,9100.0
2014-05-06 10:45:00,37.31,37.33,37.25,37.33,9400.0,37.31,37.33,37.25,37.33,9400.0
2014-05-06 10:50:00,37.32,37.32,37.25,37.25,2900.0,37.32,37.32,37.25,37.25,2900.0
2014-05-06 10:55:00,37.24,37.24,37.19,37.19,1200.0,37.24,37.24,37.19,37.19,1200.0
2014-05-06 11:00:00,37.16,37.21,37.14,37.21,4000.0,37.16,37.21,37.14,37.21,4000.0
2014-05-06 11:05:00,37.2,37.2,37.16,37.19,3900.0,37.2,37.2,37.16,37.19,3900.0
2014-05-06 11:10:00,37.19,37.22,37.19,37.22,2600.0,37.19,37.22,37.19,37.22,2600.0
2014-05-06 11:15:00,37.21,37.23,37.2,37.23,2600.0,37.21,37.23,37.2,37.23,2600.0
2014-05-06 11:20:00,37.23,37.26,37.22,37.25,32000.0,37.23,37.26,37.22,37.25,32000.0
2014-05-06 11:25:00,37.25,37.26,37.21,37.25,21800.0,37.25,37.26,37.21,37.25,21800.0
2014-05-06 11:30:00,37.24,37.27,37.24,37.24,10400.0,37.24,37.27,37.24,37.24,10400.0
2014-05-06 11:35:00,37.24,37.27,37.22,37.27,61300.0,37.24,37.27,37.22,37.27,61300.0
2014-05-06 11:40:00,37.25,37.26,37.24,37.24,14700.0,37.25,37.26,37.24,37.24,14700.0
2014-05-06 11:45:00,37.23,37.27,37.23,37.27,142300.0,37.23,37.27,37.23,37.27,142300.0
2014-05-06 11:50:00,37.26,37.26,37.24,37.24,6000.0,37.26,37.26,37.24,37.24,6000.0
2014-05-06 11:55:00,37.23,37.26,37.23,37.25,6600.0,37.23,37.26,37.23,37.25,6600.0
2014-05-06 12:00:00,37.25,37.25,37.22,37.22,900.0,37.25,37.25,37.22,37.22,900.0
2014-05-06 12:05:00,37.21,37.24,37.21,37.24,2900.0,37.21,37.24,37.21,37.24,2900.0
2014-05-06 12:10:00,37.25,37.26,37.25,37.25,39900.0,37.25,37.26,37.25,37.25,39900.0
2014-05-06 12:15:00,37.24,37.26,37.23,37.25,23500.0,37.24,37.26,37.23,37.25,23500.0
2014-05-06 12:20:00,37.26,37.27,37.23,37.27,5000.0,37.26,37.27,37.23,37.27,5000.0
2014-05-06 12:25:00,37.26,37.27,37.25,37.27,2300.0,37.26,37.27,37.25,37.27,2300.0
2014-05-06 12:30:00,37.25,37.25,37.24,37.25,2500.0,37.25,37.25,37.24,37.25,2500.0
2014-05-06 12:35:00,37.26,37.28,37.24,37.25,46200.0,37.26,37.28,37.24,37.25,46200.0
2014-05-06 12:40:00,37.26,37.27,37.26,37.27,600.0,37.26,37.27,37.26,37.27,600.0
2014-05-06 12:45:00,37.26,37.27,37.24,37.26,3200.0,37.26,37.27,37.24,37.26,3200.0
2014-05-06 12:50:00,37.26,37.26,37.23,37.23,1100.0,37.26,37.26,37.23,37.23,1100.0
2014-05-06 12:55:00,37.22,37.23,37.22,37.23,400.0,37.22,37.23,37.22,37.23,400.0
2014-05-06 13:00:00,37.23,37.24,37.22,37.23,2200.0,37.23,37.24,37.22,37.23,2200.0
2014-05-06 13:05:00,37.23,37.23,37.19,37.19,2800.0,37.23,37.23,37.19,37.19,2800.0
2014-05-06 13:10:00,37.18,37.19,37.18,37.18,2800.0,37.18,37.19,37.18,37.18,2800.0
2014-05-06 13:15:00,37.2,37.2,37.16,37.19,4700.0,37.2,37.2,37.16,37.19,4700.0
2014-05-06 13:20:00,37.18,37.18,37.16,37.17,2000.0,37.18,37.18,37.16,37.17,2000.0
2014-05-06 13:25:00,37.17,37.17,37.11,37.11,3000.0,37.17,37.17,37.11,37.11,3000.0
2014-05-06 13:30:00,37.11,37.13,37.11,37.13,900.0,37.11,37.13,37.11,37.13,900.0
2014-05-06 13:35:00,37.12,37.12,37.08,37.08,3200.0,37.12,37.12,37.08,37.08,3200.0
2014-05-06 13:40:00,37.06,37.06,36.99,36.99,1500.0,37.06,37.06,36.99,36.99,1500.0
2014-05-06 13:45:00,36.98,37.02,36.98,37.02,1900.0,36.98,37.02,36.98,37.02,1900.0
2014-05-06 13:50:00,37.0,37.03,36.99,37.02,6200.0,37.0,37.03,36.99,37.02,6200.0
2014-05-06 13:55:00,37.0,37.0,36.95,36.96,4300.0,37.0,37.0,36.95,36.96,4300.0
2014-05-06 14:00:00,36.95,36.95,36.89,36.89,4400.0,36.95,36.95,36.89,36.89,4400.0
2014-05-06 14:05:00,36.88,36.88,36.84,36.87,16000.0,36.88,36.88,36.84,36.87,16000.0
2014-05-06 14:10:00,36.88,36.92,36.88,36.92,6800.0,36.88,36.92,36.88,36.92,6800.0
2014-05-06 14:15:00,36.91,36.96,36.9,36.95,5500.0,36.91,36.96,36.9,36.95,5500.0
2014-05-06 14:20:00,36.95,36.95,36.89,36.9,7600.0,36.95,36.95,36.89,36.9,7600.0
2014-05-06 14:25:00,36.89,36.91,36.87,36.9,3000.0,36.89,36.91,36.87,36.9,3000.0
2014-05-06 14:30:00,36.89,36.93,36.89,36.93,3500.0,36.89,36.93,36.89,36.93,3500.0
2014-05-06 14:35:00,36.92,36.92,36.88,36.88,12100.0,36.92,36.92,36.88,36.88,12100.0
2014-05-06 14:40:00,36.88,36.9,36.88,36.89,5100.0,36.88,36.9,36.88,36.89,5100.0
2014-05-06 14:45:00,36.9,36.9,36.86,36.86,5500.0,36.9,36.9,36.86,36.86,5500.0
2014-05-06 14:50:00,36.86,36.87,36.84,36.87,7400.0,36.86,36.87,36.84,36.87,7400.0
2014-05-06 14:55:00,36.86,36.87,36.85,36.85,3300.0,36.86,36.87,36.85,36.85,3300.0
2014-05-06 15:00:00,36.84,36.85,36.82,36.83,8000.0,36.84,36.85,36.82,36.83,8000.0
2014-05-06 15:05:00,36.84,36.87,36.84,36.87,6500.0,36.84,36.87,36.84,36.87,6500.0
2014-05-06 15:10:00,36.87,36.9,36.85,36.9,11500.0,36.87,36.9,36.85,36.9,11500.0
2014-05-06 15:15:00,36.91,36.92,36.91,36.92,4200.0,36.91,36.92,36.91,36.92,4200.0
2014-05-06 15:20:00,36.92,36.94,36.91,36.93,12800.0,36.92,36.94,36.91,36.93,12800.0
2014-05-06 15:25:00,36.92,36.93,36.89,36.89,4100.0,36.92,36.93,36.89,36.89,4100.0
2014-05-06 15:30:00,36.9,36.9,36.86,36.88,110800.0,36.9,36.9,36.86,36.88,110800.0
2014-05-06 15:35:00,36.88,36.89,36.87,36.89,3400.0,36.88,36.89,36.87,36.89,3400.0
2014-05-06 15:40:00,36.89,36.89,36.83,36.83,11000.0,36.89,36.89,36.83,36.83,11000.0
2014-05-06 15:45:00,36.83,36.84,36.81,36.82,11300.0,36.83,36.84,36.81,36.82,11300.0
2014-05-06 15:50:00,36.82,36.85,36.8,36.81,30500.0,36.82,36.85,36.8,36.81,30500.0
2014-05-06 15:55:00,36.81,36.86,36.8,36.84,114800.0,36.81,36.86,36.8,36.84,114800.0
2014-05-07 09:30:00,36.97,36.99,36.9,36.96,5300.0,36.97,36.99,36.9,36.96,5300.0
2014-05-07 09:35:00,36.95,36.96,36.88,36.9,4300.0,36.95,36.96,36.88,36.9,4300.0
2014-05-07 09:40:00,36.91,36.95,36.89,36.95,7800.0,36.91,36.95,36.89,36.95,7800.0
2014-05-07 09:45:00,36.95,36.95,36.87,36.94,2500.0,36.95,36.95,36.87,36.94,2500.0
2014-05-07 09:50:00,36.94,36.95,36.86,36.86,5500.0,36.94,36.95,36.86,36.86,5500.0
2014-05-07 09:55:00,36.88,36.89,36.84,36.84,10400.0,36.88,36.89,36.84,36.84,10400.0
2014-05-07 10:00:00,36.84,36.91,36.84,36.88,5000.0,36.84,36.91,36.84,36.88,5000.0
2014-05-07 10:05:00,36.87,36.88,36.65,36.65,12100.0,36.87,36.88,36.65,36.65,12100.0
2014-05-07 10:10:00,36.67,36.68,36.58,36.59,10100.0,36.67,36.68,36.58,36.59,10100.0
2014-05-07 10:15:00,36.59,36.72,36.57,36.7,10100.0,36.59,36.72,36.57,36.7,10100.0
2014-05-07 10:20:00,36.7,36.76,36.69,36.7,10800.0,36.7,36.76,36.69,36.7,10800.0
2014-05-07 10:25:00,36.69,36.72,36.66,36.72,7000.0,36.69,36.72,36.66,36.72,7000.0
2014-05-07 10:30:00,36.7,36.7,36.68,36.7,8400.0,36.7,36.7,36.68,36.7,8400.0
2014-05-07 10:35:00,36.7,36.8,36.67,36.79,9700.0,36.7,36.8,36.67,36.79,9700.0
2014-05-07 10:40:00,36.79,36.8,36.75,36.76,8400.0,36.79,36.8,36.75,36.76,8400.0
2014-05-07 10:45:00,36.77,36.84,36.75,36.76,15200.0,36.77,36.84,36.75,36.76,15200.0
2014-05-07 10:50:00,36.77,36.79,36.75,36.75,8000.0,36.77,36.79,36.75,36.75,8000.0
2014-05-07 10:55:00,36.76,36.77,36.71,36.71,5500.0,36.76,36.77,36.71,36.71,5500.0
2014-05-07 11:00:00,36.7,36.75,36.68,36.74,7700.0,36.7,36.75,36.68,36.74,7700.0
2014-05-07 11:05:00,36.73,36.73,36.69,36.73,7800.0,36.73,36.73,36.69,36.73,7800.0
2014-05-07 11:10:00,36.73,36.8,36.73,36.8,4100.0,36.73,36.8,36.73,36.8,4100.0
2014-05-07 11:15:00,36.79,36.79,36.74,36.77,23600.0,36.79,36.79,36.74,36.77,23600.0
2014-05-07 11:20:00,36.75,36.77,36.73,36.76,5600.0,36.75,36.77,36.73,36.76,5600.0
2014-05-07 11:25:00,36.73,36.78,36.72,36.78,4100.0,36.73,36.78,36.72,36.78,4100.0
2014-05-07 11:30:00,36.78,36.84,36.76,36.84,1800.0,36.78,36.84,36.76,36.84,1800.0
2014-05-07 11:35:00,36.84,36.89,36.82,36.89,2000.0,36.84,36.89,36.82,36.89,2000.0
2014-05-07 11:40:00,36.91,36.96,36.91,36.96,2900.0,36.91,36.96,36.91,36.96,2900.0
2014-05-07 11:45:00,36.96,36.97,36.94,36.94,14600.0,36.96,36.97,36.94,36.94,14600.0
2014-05-07 11:50:00,36.94,36.94,36.91,36.91,3300.0,36.94,36.94,36.91,36.91,3300.0
2014-05-07 11:55:00,36.91,36.92,36.87,36.87,4500.0,36.91,36.92,36.87,36.87,4500.0
2014-05-07 12:00:00,36.87,36.88,36.83,36.83,1500.0,36.87,36.88,36.83,36.83,1500.0
2014-05-07 12:05:00,36.81,36.83,36.81,36.82,2300.0,36.81,36.83,36.81,36.82,2300.0
2014-05-07 12:10:00,36.83,36.86,36.83,36.84,900.0,36.83,36.86,36.83,36.84,900.0
2014-05-07 12:15:00,36.86,36.87,36.86,36.87,1300.0,36.86,36.87,36.86,36.87,1300.0
2014-05-07 12:20:00,36.87,36.87,36.84,36.86,4900.0,36.87,36.87,36.84,36.86,4900.0
2014-05-07 12:25:00,36.83,36.84,36.8,36.82,1700.0,36.83,36.84,36.8,36.82,1700.0
2014-05-07 12:30:00,36.82,36.82,36.81,36.81,600.0,36.82,36.82,36.81,36.81,600.0
2014-05-07 12:35:00,36.81,36.83,36.8,36.83,1200.0,36.81,36.83,36.8,36.83,1200.0
2014-05-07 12:40:00,36.84,36.84,36.8,36.8,1400.0,36.84,36.84,36.8,36.8,1400.0
2014-05-07 12:45:00,36.8,36.8,36.75,36.77,2500.0,36.8,36.8,36.75,36.77,2500.0
2014-05-07 12:50:00,36.76,36.79,36.74,36.76,3000.0,36.76,36.79,36.74,36.76,3000.0
2014-05-07 12:55:00,36.74,36.76,36.73,36.75,11500.0,36.74,36.76,36.73,36.75,11500.0
2014-05-07 13:00:00,36.72,36.76,36.72,36.75,10100.0,36.72,36.76,36.72,36.75,10100.0
2014-05-07 13:05:00,36.75,36.76,36.71,36.71,4800.0,36.75,36.76,36.71,36.71,4800.0
2014-05-07 13:10:00,36.7,36.76,36.7,36.75,7300.0,36.7,36.76,36.7,36.75,7300.0
2014-05-07 13:15:00,36.75,36.8,36.75,36.79,7500.0,36.75,36.8,36.75,36.79,7500.0
2014-05-07 13:20:00,36.78,36.78,36.76,36.78,4400.0,36.78,36.78,36.76,36.78,4400.0
2014-05-07 13:25:00,36.77,36.82,36.76,36.8,4500.0,36.77,36.82,36.76,36.8,4500.0
2014-05-07 13:30:00,36.79,36.82,36.79,36.81,4700.0,36.79,36.82,36.79,36.81,4700.0
2014-05-07 13:35:00,36.8,36.83,36.78,36.8,4500.0,36.8,36.83,36.78,36.8,4500.0
2014-05-07 13:40:00,36.8,36.81,36.78,36.81,2000.0,36.8,36.81,36.78,36.81,2000.0
2014-05-07 13:45:00,36.8,36.8,36.77,36.77,4700.0,36.8,36.8,36.77,36.77,4700.0
2014-05-07 13:50:00,36.79,36.82,36.75,36.76,3600.0,36.79,36.82,36.75,36.76,3600.0
2014-05-07 13:55:00,36.77,36.77,36.72,36.73,2000.0,36.77,36.77,36.72,36.73,2000.0
2014-05-07 14:00:00,36.69,36.74,36.69,36.71,4200.0,36.69,36.74,36.69,36.71,4200.0
2014-05-07 14:05:00,36.74,36.78,36.74,36.78,2200.0,36.74,36.78,36.74,36.78,2200.0
2014-05-07 14:10:00,36.77,36.81,36.76,36.81,54400.0,36.77,36.81,36.76,36.81,54400.0
2014-05-07 14:15:00,36.81,36.85,36.81,36.85,5900.0,36.81,36.85,36.81,36.85,5900.0
2014-05-07 14:20:00,36.86,36.89,36.85,36.87,1600.0,36.86,36.89,36.85,36.87,1600.0
2014-05-07 14:25:00,36.85,36.91,36.84,36.9,3600.0,36.85,36.91,36.84,36.9,3600.0
2014-05-07 14:30:00,36.9,36.91,36.89,36.9,3700.0,36.9,36.91,36.89,36.9,3700.0
2014-05-07 14:35:00,36.88,36.92,36.88,36.9,1300.0,36.88,36.92,36.88,36.9,1300.0
2014-05-07 14:40:00,36.92,36.94,36.9,36.93,9900.0,36.92,36.94,36.9,36.93,9900.0
2014-05-07 14:45:00,36.94,36.94,36.9,36.91,6400.0,36.94,36.94,36.9,36.91,6400.0
2014-05-07 14:50:00,36.91,36.92,36.89,36.91,4500.0,36.91,36.92,36.89,36.91,4500.0
2014-05-07 14:55:00,36.91,36.95,36.91,36.95,1400.0,36.91,36.95,36.91,36.95,1400.0
2014-05-07 15:00:00,36.94,36.95,36.89,36.89,2600.0,36.94,36.95,36.89,36.89,2600.0
2014-05-07 15:05:00,36.88,36.94,36.88,36.93,4700.0,36.88,36.94,36.88,36.93,4700.0
2014-05-07 15:10:00,36.94,36.97,36.94,36.96,2600.0,36.94,36.97,36.94,36.96,2600.0
2014-05-07 15:15:00,36.96,36.98,36.95,36.96,6700.0,36.96,36.98,36.95,36.96,6700.0
2014-05-07 15:20:00,36.93,36.96,36.91,36.96,6400.0,36.93,36.96,36.91,36.96,6400.0
2014-05-07 15:25:00,36.96,36.98,36.95,36.95,8100.0,36.96,36.98,36.95,36.95,8100.0
2014-05-07 15:30:00,36.95,37.01,36.95,37.01,4600.0,36.95,37.01,36.95,37.01,4600.0
2014-05-07 15:35:00,37.0,37.02,36.99,37.02,6200.0,37.0,37.02,36.99,37.02,6200.0
2014-05-07 15:40:00,37.02,37.08,37.01,37.06,8700.0,37.02,37.08,37.01,37.06,8700.0
2014-05-07 15:45:00,37.07,37.11,37.07,37.09,9500.0,37.07,37.11,37.07,37.09,9500.0
2014-05-07 15:50:00,37.1,37.2,37.09,37.18,72800.0,37.1,37.2,37.09,37.18,72800.0
2014-05-07 15:55:00,37.19,37.31,37.18,37.3,121600.0,37.19,37.31,37.18,37.3,121600.0
2014-05-08 09:30:00,37.04,37.06,37.04,37.06,9700.0,37.04,37.06,37.04,37.06,9700.0
2014-05-08 09:35:00,37.07,37.22,37.03,37.22,2100.0,37.07,37.22,37.03,37.22,2100.0
2014-05-08 09:40:00,37.15,37.21,37.14,37.17,2900.0,37.15,37.21,37.14,37.17,2900.0
2014-05-08 09:45:00,37.23,37.32,37.18,37.32,9900.0,37.23,37.32,37.18,37.32,9900.0
2014-05-08 09:50:00,37.34,37.41,37.34,37.41,3000.0,37.34,37.41,37.34,37.41,3000.0
2014-05-08 09:55:00,37.38,37.45,37.37,37.43,1300.0,37.38,37.45,37.37,37.43,1300.0
2014-05-08 10:00:00,37.42,37.54,37.42,37.51,2700.0,37.42,37.54,37.42,37.51,2700.0
2014-05-08 10:05:00,37.55,37.61,37.55,37.56,2000.0,37.55,37.61,37.55,37.56,2000.0
2014-05-08 10:10:00,37.57,37.61,37.57,37.61,1200.0,37.57,37.61,37.57,37.61,1200.0
2014-05-08 10:15:00,37.63,37.64,37.57,37.57,2700.0,37.63,37.64,37.57,37.57,2700.0
2014-05-08 10:20:00,37.59,37.63,37.59,37.63,2000.0,37.59,37.63,37.59,37.63,2000.0
2014-05-08 10:25:00,37.66,37.66,37.6,37.6,2500.0,37.66,37.66,37.6,37.6,2500.0
2014-05-08 10:30:00,37.61,37.61,37.56,37.57,4600.0,37.61,37.61,37.56,37.57,4600.0
2014-05-08 10:35:00,37.55,37.59,37.53,37.59,3700.0,37.55,37.59,37.53,37.59,3700.0
2014-05-08 10:40:00,37.6,37.62,37.56,37.56,2300.0,37.6,37.62,37.56,37.56,2300.0
2014-05-08 10:45:00,37.55,37.57,37.52,37.52,2500.0,37.55,37.57,37.52,37.52,2500.0
2014-05-08 10:50:00,37.54,37.64,37.54,37.64,3000.0,37.54,37.64,37.54,37.64,3000.0
2014-05-08 10:55:00,37.65,37.65,37.62,37.62,2200.0,37.65,37.65,37.62,37.62,2200.0
2014-05-08 11:00:00,37.61,37.66,37.6,37.66,2000.0,37.61,37.66,37.6,37.66,2000.0
2014-05-08 11:05:00,37.67,37.72,37.67,37.72,1500.0,37.67,37.72,37.67,37.72,1500.0
2014-05-08 11:10:00,37.72,37.74,37.64,37.64,5200.0,37.72,37.74,37.64,37.64,5200.0
2014-05-08 11:15:00,37.65,37.69,37.65,37.68,1200.0,37.65,37.69,37.65,37.68,1200.0
2014-05-08 11:20:00,37.69,37.71,37.69,37.71,3700.0,37.69,37.71,37.69,37.71,3700.0
2014-05-08 11:25:00,37.69,37.69,37.66,37.68,1100.0,37.69,37.69,37.66,37.68,1100.0
2014-05-08 11:30:00,37.71,37.73,37.71,37.73,300.0,37.71,37.73,37.71,37.73,300.0
2014-05-08 11:35:00,37.69,37.75,37.69,37.71,3300.0,37.69,37.75,37.69,37.71,3300.0
2014-05-08 11:40:00,37.7,37.71,37.68,37.71,1300.0,37.7,37.71,37.68,37.71,1300.0
2014-05-08 11:45:00,37.71,37.71,37.69,37.7,2100.0,37.71,37.71,37.69,37.7,2100.0
2014-05-08 11:50:00,37.7,37.74,37.7,37.71,600.0,37.7,37.74,37.7,37.71,600.0
2014-05-08 11:55:00,37.71,37.72,37.67,37.68,1400.0,37.71,37.72,37.67,37.68,1400.0
2014-05-08 12:00:00,37.68,37.71,37.68,37.71,1600.0,37.68,37.71,37.68,37.71,1600.0
2014-05-08 12:05:00,37.68,37.68,37.64,37.66,1800.0,37.68,37.68,37.64,37.66,1800.0
2014-05-08 12:10:00,37.63,37.67,37.63,37.65,1500.0,37.63,37.67,37.63,37.65,1500.0
2014-05-08 12:15:00,37.65,37.68,37.65,37.66,1300.0,37.65,37.68,37.65,37.66,1300.0
2014-05-08 12:20:00,37.65,37.65,37.63,37.64,1500.0,37.65,37.65,37.63,37.64,1500.0
2014-05-08 12:25:00,37.63,37.69,37.62,37.67,1500.0,37.63,37.69,37.62,37.67,1500.0
2014-05-08 12:30:00,37.67,37.7,37.67,37.7,1800.0,37.67,37.7,37.67,37.7,1800.0
2014-05-08 12:35:00,37.7,37.7,37.66,37.66,2300.0,37.7,37.7,37.66,37.66,2300.0
2014-05-08 12:40:00,37.66,37.66,37.57,37.59,2400.0,37.66,37.66,37.57,37.59,2400.0
2014-05-08 12:45:00,37.57,37.57,37.56,37.56,400.0,37.57,37.57,37.56,37.56,400.0
2014-05-08 12:50:00,37.54,37.54,37.48,37.48,1300.0,37.54,37.54,37.48,37.48,1300.0
2014-05-08 12:55:00,37.47,37.52,37.47,37.52,1300.0,37.47,37.52,37.47,37.52,1300.0
2014-05-08 13:00:00,37.51,37.57,37.51,37.55,1400.0,37.51,37.57,37.51,37.55,1400.0
2014-05-08 13:05:00,37.55,37.59,37.52,37.59,2200.0,37.55,37.59,37.52,37.59,2200.0
2014-05-08 13:10:00,37.57,37.57,37.51,37.57,1400.0,37.57,37.57,37.51,37.57,1400.0
2014-05-08 13:15:00,37.55,37.56,37.51,37.51,3000.0,37.55,37.56,37.51,37.51,3000.0
2014-05-08 13:20:00,37.5,37.51,37.46,37.46,5000.0,37.5,37.51,37.46,37.46,5000.0
2014-05-08 13:25:00,37.47,37.49,37.47,37.49,3300.0,37.47,37.49,37.47,37.49,3300.0
2014-05-08 13:30:00,37.5,37.5,37.46,37.47,1700.0,37.5,37.5,37.46,37.47,1700.0
2014-05-08 13:35:00,37.49,37.52,37.49,37.51,900.0,37.49,37.52,37.49,37.51,900.0
2014-05-08 13:40:00,37.51,37.51,37.49,37.5,1800.0,37.51,37.51,37.49,37.5,1800.0
2014-05-08 13:45:00,37.52,37.53,37.46,37.46,3000.0,37.52,37.53,37.46,37.46,3000.0
2014-05-08 13:50:00,37.46,37.47,37.44,37.45,1500.0,37.46,37.47,37.44,37.45,1500.0
2014-05-08 13:55:00,37.45,37.45,37.42,37.45,2600.0,37.45,37.45,37.42,37.45,2600.0
2014-05-08 14:00:00,37.41,37.41,37.38,37.38,9300.0,37.41,37.41,37.38,37.38,9300.0
2014-05-08 14:05:00,37.39,37.44,37.39,37.41,3900.0,37.39,37.44,37.39,37.41,3900.0
2014-05-08 14:10:00,37.4,37.4,37.35,37.37,4300.0,37.4,37.4,37.35,37.37,4300.0
2014-05-08 14:15:00,37.38,37.39,37.35,37.39,3400.0,37.38,37.39,37.35,37.39,3400.0
2014-05-08 14:20:00,37.4,37.4,37.38,37.39,2600.0,37.4,37.4,37.38,37.39,2600.0
2014-05-08 14:25:00,37.39,37.41,37.36,37.41,1700.0,37.39,37.41,37.36,37.41,1700.0
2014-05-08 14:30:00,37.41,37.41,37.41,37.41,1300.0,37.41,37.41,37.41,37.41,1300.0
2014-05-08 14:35:00,37.41,37.42,37.34,37.35,4100.0,37.41,37.42,37.34,37.35,4100.0
2014-05-08 14:40:00,37.36,37.36,37.29,37.3,5700.0,37.36,37.36,37.29,37.3,5700.0
2014-05-08 14:45:00,37.27,37.29,37.21,37.22,3100.0,37.27,37.29,37.21,37.22,3100.0
2014-05-08 14:50:00,37.24,37.27,37.24,37.25,6400.0,37.24,37.27,37.24,37.25,6400.0
2014-05-08 14:55:00,37.24,37.29,37.22,37.24,6700.0,37.24,37.29,37.22,37.24,6700.0
2014-05-08 15:00:00,37.19,37.25,37.19,37.2,10200.0,37.19,37.25,37.19,37.2,10200.0
2014-05-08 15:05:00,37.2,37.23,37.16,37.18,4300.0,37.2,37.23,37.16,37.18,4300.0
2014-05-08 15:10:00,37.16,37.24,37.16,37.24,4400.0,37.16,37.24,37.16,37.24,4400.0
2014-05-08 15:15:00,37.22,37.27,37.21,37.25,3500.0,37.22,37.27,37.21,37.25,3500.0
2014-05-08 15:20:00,37.25,37.31,37.25,37.25,4200.0,37.25,37.31,37.25,37.25,4200.0
2014-05-08 15:25:00,37.26,37.3,37.26,37.3,5600.0,37.26,37.3,37.26,37.3,5600.0
2014-05-08 15:30:00,37.29,37.3,37.25,37.3,5300.0,37.29,37.3,37.25,37.3,5300.0
2014-05-08 15:35:00,37.31,37.32,37.26,37.27,5100.0,37.31,37.32,37.26,37.27,5100.0
2014-05-08 15:40:00,37.26,37.28,37.23,37.24,12400.0,37.26,37.28,37.23,37.24,12400.0
2014-05-08 15:45:00,37.24,37.26,37.23,37.23,3700.0,37.24,37.26,37.23,37.23,3700.0
2014-05-08 15:50:00,37.22,37.27,37.19,37.27,19000.0,37.22,37.27,37.19,37.27,19000.0
2014-05-08 15:55:00,37.27,37.27,37.24,37.25,33800.0,37.27,37.27,37.24,37.25,33800.0
2014-05-09 09:30:00,37.21,37.23,36.88,37.02,7300.0,37.21,37.23,36.88,37.02,7300.0
2014-05-09 09:35:00,37.14,37.14,37.1,37.11,2900.0,37.14,37.14,37.1,37.11,2900.0
2014-05-09 09:40:00,37.05,37.05,36.95,36.95,2400.0,37.05,37.05,36.95,36.95,2400.0
2014-05-09 09:45:00,37.01,37.14,37.0,37.14,1600.0,37.01,37.14,37.0,37.14,1600.0
2014-05-09 09:50:00,37.16,37.16,37.08,37.12,1900.0,37.16,37.16,37.08,37.12,1900.0
2014-05-09 09:55:00,37.08,37.19,37.07,37.13,6600.0,37.08,37.19,37.07,37.13,6600.0
2014-05-09 10:00:00,37.11,37.18,37.08,37.1,7000.0,37.11,37.18,37.08,37.1,7000.0
2014-05-09 10:05:00,37.13,37.16,37.09,37.16,3900.0,37.13,37.16,37.09,37.16,3900.0
2014-05-09 10:10:00,37.14,37.26,37.14,37.22,2600.0,37.14,37.26,37.14,37.22,2600.0
2014-05-09 10:15:00,37.28,37.31,37.28,37.3,1600.0,37.28,37.31,37.28,37.3,1600.0
2014-05-09 10:20:00,37.24,37.33,37.24,37.33,1000.0,37.24,37.33,37.24,37.33,1000.0
2014-05-09 10:25:00,37.31,37.31,37.21,37.21,2400.0,37.31,37.31,37.21,37.21,2400.0
2014-05-09 10:30:00,37.22,37.22,37.14,37.17,2200.0,37.22,37.22,37.14,37.17,2200.0
2014-05-09 10:35:00,37.17,37.19,37.15,37.17,1600.0,37.17,37.19,37.15,37.17,1600.0
2014-05-09 10:40:00,37.18,37.18,37.13,37.13,800.0,37.18,37.18,37.13,37.13,800.0
2014-05-09 10:45:00,37.12,37.17,37.09,37.16,1400.0,37.12,37.17,37.09,37.16,1400.0
2014-05-09 10:50:00,37.16,37.16,37.1,37.11,1500.0,37.16,37.16,37.1,37.11,1500.0
2014-05-09 10:55:00,37.09,37.1,37.08,37.09,1300.0,37.09,37.1,37.08,37.09,1300.0
2014-05-09 11:00:00,37.07,37.08,37.05,37.05,2500.0,37.07,37.08,37.05,37.05,2500.0
2014-05-09 11:05:00,37.04,37.04,36.98,36.98,2800.0,37.04,37.04,36.98,36.98,2800.0
2014-05-09 11:10:00,36.99,37.01,36.99,37.0,1900.0,36.99,37.01,36.99,37.0,1900.0
2014-05-09 11:15:00,37.0,37.09,37.0,37.09,1900.0,37.0,37.09,37.0,37.09,1900.0
2014-05-09 11:20:00,37.08,37.17,37.08,37.15,6900.0,37.08,37.17,37.08,37.15,6900.0
2014-05-09 11:25:00,37.15,37.17,37.11,37.17,2900.0,37.15,37.17,37.11,37.17,2900.0
2014-05-09 11:30:00,37.19,37.26,37.17,37.26,1900.0,37.19,37.26,37.17,37.26,1900.0
2014-05-09 11:35:00,37.28,37.38,37.28,37.37,900.0,37.28,37.38,37.28,37.37,900.0
2014-05-09 11:40:00,37.37,37.37,37.33,37.34,1400.0,37.37,37.37,37.33,37.34,1400.0
2014-05-09 11:45:00,37.35,37.39,37.33,37.39,62100.0,37.35,37.39,37.33,37.39,62100.0
2014-05-09 11:50:00,37.39,37.4,37.38,37.38,2100.0,37.39,37.4,37.38,37.38,2100.0
2014-05-09 11:55:00,37.38,37.43,37.38,37.41,1700.0,37.38,37.43,37.38,37.41,1700.0
2014-05-09 12:00:00,37.4,37.45,37.4,37.43,2700.0,37.4,37.45,37.4,37.43,2700.0
2014-05-09 12:05:00,37.41,37.41,37.34,37.34,2500.0,37.41,37.41,37.34,37.34,2500.0
2014-05-09 12:10:00,37.36,37.38,37.36,37.38,900.0,37.36,37.38,37.36,37.38,900.0
2014-05-09 12:15:00,37.4,37.43,37.4,37.43,1300.0,37.4,37.43,37.4,37.43,1300.0
2014-05-09 12:20:00,37.45,37.48,37.43,37.43,2300.0,37.45,37.48,37.43,37.43,2300.0
2014-05-09 12:25:00,37.44,37.45,37.43,37.43,1700.0,37.44,37.45,37.43,37.43,1700.0
2014-05-09 12:30:00,37.44,37.47,37.44,37.47,1400.0,37.44,37.47,37.44,37.47,1400.0
2014-05-09 12:35:00,37.47,37.65,37.47,37.65,6000.0,37.47,37.65,37.47,37.65,6000.0
2014-05-09 12:40:00,37.65,37.69,37.64,37.64,4400.0,37.65,37.69,37.64,37.64,4400.0
2014-05-09 12:45:00,37.63,37.63,37.56,37.58,2500.0,37.63,37.63,37.56,37.58,2500.0
2014-05-09 12:50:00,37.59,37.65,37.59,37.6,1700.0,37.59,37.65,37.59,37.6,1700.0
2014-05-09 12:55:00,37.6,37.6,37.57,37.58,1700.0,37.6,37.6,37.57,37.58,1700.0
2014-05-09 13:00:00,37.58,37.58,37.56,37.57,1000.0,37.58,37.58,37.56,37.57,1000.0
2014-05-09 13:05:00,37.57,37.57,37.53,37.53,1900.0,37.57,37.57,37.53,37.53,1900.0
2014-05-09 13:10:00,37.52,37.55,37.51,37.54,3800.0,37.52,37.55,37.51,37.54,3800.0
2014-05-09 13:15:00,37.53,37.53,37.49,37.49,800.0,37.53,37.53,37.49,37.49,800.0
2014-05-09 13:20:00,37.49,37.5,37.47,37.48,1500.0,37.49,37.5,37.47,37.48,1500.0
2014-05-09 13:25:00,37.48,37.53,37.48,37.53,1100.0,37.48,37.53,37.48,37.53,1100.0
2014-05-09 13:30:00,37.53,37.57,37.48,37.48,1500.0,37.53,37.57,37.48,37.48,1500.0
2014-05-09 13:35:00,37.5,37.52,37.5,37.51,1600.0,37.5,37.52,37.5,37.51,1600.0
2014-05-09 13:40:00,37.54,37.54,37.48,37.48,1800.0,37.54,37.54,37.48,37.48,1800.0
2014-05-09 13:45:00,37.48,37.49,37.47,37.48,1600.0,37.48,37.49,37.47,37.48,1600.0
2014-05-09 13:50:00,37.47,37.49,37.45,37.49,3600.0,37.47,37.49,37.45,37.49,3600.0
2014-05-09 13:55:00,37.49,37.5,37.46,37.46,4700.0,37.49,37.5,37.46,37.46,4700.0
2014-05-09 14:00:00,37.45,37.49,37.45,37.47,2600.0,37.45,37.49,37.45,37.47,2600.0
2014-05-09 14:05:00,37.49,37.5,37.46,37.46,2900.0,37.49,37.5,37.46,37.46,2900.0
2014-05-09 14:10:00,37.46,37.51,37.46,37.51,6500.0,37.46,37.51,37.46,37.51,6500.0
2014-05-09 14:15:00,37.47,37.47,37.4,37.41,1700.0,37.47,37.47,37.4,37.41,1700.0
2014-05-09 14:20:00,37.42,37.47,37.42,37.46,1400.0,37.42,37.47,37.42,37.46,1400.0
2014-05-09 14:25:00,37.46,37.46,37.43,37.44,3100.0,37.46,37.46,37.43,37.44,3100.0
2014-05-09 14:30:00,37.44,37.51,37.44,37.47,8800.0,37.44,37.51,37.44,37.47,8800.0
2014-05-09 14:35:00,37.48,37.49,37.48,37.48,2400.0,37.48,37.49,37.48,37.48,2400.0
2014-05-09 14:40:00,37.49,37.49,37.44,37.44,2800.0,37.49,37.49,37.44,37.44,2800.0
2014-05-09 14:45:00,37.45,37.47,37.43,37.47,3700.0,37.45,37.47,37.43,37.47,3700.0
2014-05-09 14:50:00,37.47,37.48,37.45,37.47,3400.0,37.47,37.48,37.45,37.47,3400.0
2014-05-09 14:55:00,37.49,37.52,37.47,37.49,3500.0,37.49,37.52,37.47,37.49,3500.0
2014-05-09 15:00:00,37.5,37.54,37.5,37.51,3400.0,37.5,37.54,37.5,37.51,3400.0
2014-05-09 15:05:00,37.52,37.52,37.49,37.51,1800.0,37.52,37.52,37.49,37.51,1800.0
2014-05-09 15:10:00,37.5,37.5,37.48,37.49,900.0,37.5,37.5,37.48,37.49,900.0
2014-05-09 15:15:00,37.49,37.5,37.47,37.5,2600.0,37.49,37.5,37.47,37.5,2600.0
2014-05-09 15:20:00,37.5,37.5,37.48,37.48,4200.0,37.5,37.5,37.48,37.48,4200.0
2014-05-09 15:25:00,37.48,37.49,37.47,37.48,4300.0,37.48,37.49,37.47,37.48,4300.0
2014-05-09 15:30:00,37.49,37.5,37.49,37.49,4000.0,37.49,37.5,37.49,37.49,4000.0
2014-05-09 15:35:00,37.5,37.57,37.5,37.57,4200.0,37.5,37.57,37.5,37.57,4200.0
2014-05-09 15:40:00,37.57,37.59,37.57,37.59,4800.0,37.57,37.59,37.57,37.59,4800.0
2014-05-09 15:45:00,37.59,37.6,37.56,37.58,8900.0,37.59,37.6,37.56,37.58,8900.0
2014-05-09 15:50:00,37.57,37.57,37.55,37.56,13600.0,37.57,37.57,37.55,37.56,13600.0
2014-05-09 15:55:00,37.56,37.61,37.56,37.6,49600.0,37.56,37.61,37.56,37.6,49600.0
2014-05-12 09:30:00,37.79,37.89,37.78,37.89,7100.0,37.79,37.89,37.78,37.89,7100.0
2014-05-12 09:35:00,37.89,37.89,37.87,37.87,500.0,37.89,37.89,37.87,37.87,500.0
2014-05-12 09:40:00,37.9,37.99,37.9,37.99,2100.0,37.9,37.99,37.9,37.99,2100.0
2014-05-12 09:45:00,37.99,38.08,37.99,38.04,7000.0,37.99,38.08,37.99,38.04,7000.0
2014-05-12 09:50:00,38.06,38.11,38.04,38.05,4000.0,38.06,38.11,38.04,38.05,4000.0
2014-05-12 09:55:00,38.07,38.13,38.02,38.12,6400.0,38.07,38.13,38.02,38.12,6400.0
2014-05-12 10:00:00,38.13,38.15,38.13,38.15,2100.0,38.13,38.15,38.13,38.15,2100.0
2014-05-12 10:05:00,38.15,38.29,38.15,38.27,4900.0,38.15,38.29,38.15,38.27,4900.0
2014-05-12 10:10:00,38.25,38.28,38.24,38.28,4000.0,38.25,38.28,38.24,38.28,4000.0
2014-05-12 10:15:00,38.27,38.35,38.25,38.35,4500.0,38.27,38.35,38.25,38.35,4500.0
2014-05-12 10:20:00,38.36,38.38,38.32,38.33,2600.0,38.36,38.38,38.32,38.33,2600.0
2014-05-12 10:25:00,38.31,38.31,38.26,38.26,2200.0,38.31,38.31,38.26,38.26,2200.0
2014-05-12 10:30:00,38.26,38.32,38.26,38.29,4000.0,38.26,38.32,38.26,38.29,4000.0
2014-05-12 10:35:00,38.3,38.32,38.29,38.31,2000.0,38.3,38.32,38.29,38.31,2000.0
2014-05-12 10:40:00,38.35,38.36,38.33,38.36,6700.0,38.35,38.36,38.33,38.36,6700.0
2014-05-12 10:45:00,38.35,38.39,38.34,38.34,1300.0,38.35,38.39,38.34,38.34,1300.0
2014-05-12 10:50:00,38.31,38.33,38.25,38.26,2400.0,38.31,38.33,38.25,38.26,2400.0
2014-05-12 10:55:00,38.26,38.29,38.26,38.29,2800.0,38.26,38.29,38.26,38.29,2800.0
2014-05-12 11:00:00,38.29,38.3,38.29,38.29,5200.0,38.29,38.3,38.29,38.29,5200.0
2014-05-12 11:05:00,38.3,38.3,38.3,38.3,500.0,38.3,38.3,38.3,38.3,500.0
2014-05-12 11:10:00,38.29,38.3,38.27,38.27,500.0,38.29,38.3,38.27,38.27,500.0
2014-05-12 11:15:00,38.27,38.29,38.27,38.28,1700.0,38.27,38.29,38.27,38.28,1700.0
2014-05-12 11:20:00,38.27,38.27,38.22,38.23,2200.0,38.27,38.27,38.22,38.23,2200.0
2014-05-12 11:25:00,38.2,38.22,38.19,38.22,1000.0,38.2,38.22,38.19,38.22,1000.0
2014-05-12 11:30:00,38.23,38.29,38.22,38.29,3600.0,38.23,38.29,38.22,38.29,3600.0
2014-05-12 11:35:00,38.28,38.3,38.23,38.23,800.0,38.28,38.3,38.23,38.23,800.0
2014-05-12 11:40:00,38.22,38.25,38.22,38.22,2800.0,38.22,38.25,38.22,38.22,2800.0
2014-05-12 11:45:00,38.21,38.21,38.17,38.18,1000.0,38.21,38.21,38.17,38.18,1000.0
2014-05-12 11:50:00,38.18,38.19,38.16,38.16,800.0,38.18,38.19,38.16,38.16,800.0
2014-05-12 11:55:00,38.16,38.17,38.15,38.17,1200.0,38.16,38.17,38.15,38.17,1200.0
2014-05-12 12:00:00,38.17,38.17,38.15,38.16,1100.0,38.17,38.17,38.15,38.16,1100.0
2014-05-12 12:05:00,38.14,38.14,38.12,38.14,2400.0,38.14,38.14,38.12,38.14,2400.0
2014-05-12 12:10:00,38.14,38.16,38.14,38.15,1100.0,38.14,38.16,38.14,38.15,1100.0
2014-05-12 12:15:00,38.16,38.17,38.16,38.17,1100.0,38.16,38.17,38.16,38.17,1100.0
2014-05-12 12:20:00,38.19,38.22,38.16,38.19,2000.0,38.19,38.22,38.16,38.19,2000.0
2014-05-12 12:25:00,38.19,38.2,38.19,38.19,900.0,38.19,38.2,38.19,38.19,900.0
2014-05-12 12:30:00,38.17,38.2,38.17,38.2,1200.0,38.17,38.2,38.17,38.2,1200.0
2014-05-12 12:35:00,38.2,38.2,38.18,38.2,1000.0,38.2,38.2,38.18,38.2,1000.0
2014-05-12 12:40:00,38.2,38.2,38.15,38.18,4300.0,38.2,38.2,38.15,38.18,4300.0
2014-05-12 12:45:00,38.18,38.18,38.18,38.18,400.0,38.18,38.18,38.18,38.18,400.0
2014-05-12 12:50:00,38.17,38.19,38.17,38.19,1700.0,38.17,38.19,38.17,38.19,1700.0
2014-05-12 12:55:00,38.18,38.2,38.18,38.2,1300.0,38.18,38.2,38.18,38.2,1300.0
2014-05-12 13:00:00,38.19,38.19,38.19,38.19,100.0,38.19,38.19,38.19,38.19,100.0
2014-05-12 13:05:00,38.2,38.21,38.18,38.19,1600.0,38.2,38.21,38.18,38.19,1600.0
2014-05-12 13:10:00,38.19,38.21,38.19,38.2,300.0,38.19,38.21,38.19,38.2,300.0
2014-05-12 13:15:00,38.19,38.19,38.18,38.18,1500.0,38.19,38.19,38.18,38.18,1500.0
2014-05-12 13:20:00,38.18,38.18,38.15,38.15,1500.0,38.18,38.18,38.15,38.15,1500.0
2014-05-12 13:25:00,38.16,38.18,38.16,38.18,1300.0,38.16,38.18,38.16,38.18,1300.0
2014-05-12 13:30:00,38.18,38.19,38.17,38.19,2900.0,38.18,38.19,38.17,38.19,2900.0
2014-05-12 13:35:00,38.2,38.2,38.2,38.2,300.0,38.2,38.2,38.2,38.2,300.0
2014-05-12 13:40:00,38.2,38.24,38.2,38.23,2300.0,38.2,38.24,38.2,38.23,2300.0
2014-05-12 13:45:00,38.23,38.24,38.22,38.22,2100.0,38.23,38.24,38.22,38.22,2100.0
2014-05-12 13:50:00,38.23,38.23,38.23,38.23,1300.0,38.23,38.23,38.23,38.23,1300.0
2014-05-12 13:55:00,38.21,38.21,38.21,38.21,100.0,38.21,38.21,38.21,38.21,100.0
2014-05-12 14:00:00,38.22,38.22,38.18,38.21,2900.0,38.22,38.22,38.18,38.21,2900.0
2014-05-12 14:05:00,38.21,38.24,38.2,38.24,3100.0,38.21,38.24,38.2,38.24,3100.0
2014-05-12 14:10:00,38.23,38.23,38.21,38.22,5000.0,38.23,38.23,38.21,38.22,5000.0
2014-05-12 14:15:00,38.22,38.24,38.22,38.24,900.0,38.22,38.24,38.22,38.24,900.0
2014-05-12 14:20:00,38.22,38.23,38.21,38.23,4900.0,38.22,38.23,38.21,38.23,4900.0
2014-05-12 14:25:00,38.21,38.23,38.21,38.22,800.0,38.21,38.23,38.21,38.22,800.0
2014-05-12 14:30:00,38.22,38.22,38.21,38.22,1700.0,38.22,38.22,38.21,38.22,1700.0
2014-05-12 14:35:00,38.23,38.24,38.21,38.22,2600.0,38.23,38.24,38.21,38.22,2600.0
2014-05-12 14:40:00,38.22,38.22,38.22,38.22,1200.0,38.22,38.22,38.22,38.22,1200.0
2014-05-12 14:45:00,38.22,38.22,38.22,38.22,500.0,38.22,38.22,38.22,38.22,500.0
2014-05-12 14:50:00,38.22,38.25,38.22,38.25,4100.0,38.22,38.25,38.22,38.25,4100.0
2014-05-12 14:55:00,38.25,38.27,38.25,38.27,2300.0,38.25,38.27,38.25,38.27,2300.0
2014-05-12 15:00:00,38.29,38.29,38.24,38.27,4600.0,38.29,38.29,38.24,38.27,4600.0
2014-05-12 15:05:00,38.27,38.28,38.25,38.26,1500.0,38.27,38.28,38.25,38.26,1500.0
2014-05-12 15:10:00,38.26,38.26,38.25,38.25,1200.0,38.26,38.26,38.25,38.25,1200.0
2014-05-12 15:15:00,38.25,38.25,38.23,38.25,4800.0,38.25,38.25,38.23,38.25,4800.0
2014-05-12 15:20:00,38.26,38.26,38.23,38.25,3100.0,38.26,38.26,38.23,38.25,3100.0
2014-05-12 15:25:00,38.26,38.28,38.25,38.28,3300.0,38.26,38.28,38.25,38.28,3300.0
2014-05-12 15:30:00,38.28,38.29,38.27,38.29,3500.0,38.28,38.29,38.27,38.29,3500.0
2014-05-12 15:35:00,38.3,38.3,38.28,38.29,2700.0,38.3,38.3,38.28,38.29,2700.0
2014-05-12 15:40:00,38.29,38.29,38.26,38.27,4800.0,38.29,38.29,38.26,38.27,4800.0
2014-05-12 15:45:00,38.28,38.29,38.25,38.27,13800.0,38.28,38.29,38.25,38.27,13800.0
2014-05-12 15:50:00,38.27,38.32,38.27,38.28,24000.0,38.27,38.32,38.27,38.28,24000.0
2014-05-12 15:55:00,38.28,38.31,38.26,38.28,36900.0,38.28,38.31,38.26,38.28,36900.0
2014-05-13 09:30:00,38.32,38.41,38.11,38.12,7300.0,38.32,38.41,38.11,38.12,7300.0
2014-05-13 09:35:00,38.17,38.25,38.16,38.25,3000.0,38.17,38.25,38.16,38.25,3000.0
2014-05-13 09:40:00,38.26,38.34,38.26,38.34,1100.0,38.26,38.34,38.26,38.34,1100.0
2014-05-13 09:45:00,38.34,38.35,38.31,38.31,2900.0,38.34,38.35,38.31,38.31,2900.0
2014-05-13 09:50:00,38.31,38.32,38.25,38.25,8500.0,38.31,38.32,38.25,38.25,8500.0
2014-05-13 09:55:00,38.24,38.24,38.19,38.19,3900.0,38.24,38.24,38.19,38.19,3900.0
2014-05-13 10:00:00,38.2,38.28,38.2,38.28,4100.0,38.2,38.28,38.2,38.28,4100.0
2014-05-13 10:05:00,38.3,38.33,38.28,38.33,4300.0,38.3,38.33,38.28,38.33,4300.0
2014-05-13 10:10:00,38.34,38.34,38.29,38.31,2000.0,38.34,38.34,38.29,38.31,2000.0
2014-05-13 10:15:00,38.31,38.36,38.27,38.27,4200.0,38.31,38.36,38.27,38.27,4200.0
2014-05-13 10:20:00,38.29,38.33,38.29,38.3,3800.0,38.29,38.33,38.29,38.3,3800.0
2014-05-13 10:25:00,38.28,38.34,38.28,38.33,1800.0,38.28,38.34,38.28,38.33,1800.0
2014-05-13 10:30:00,38.34,38.37,38.34,38.36,3100.0,38.34,38.37,38.34,38.36,3100.0
2014-05-13 10:35:00,38.37,38.41,38.35,38.41,2800.0,38.37,38.41,38.35,38.41,2800.0
2014-05-13 10:40:00,38.41,38.43,38.4,38.4,2600.0,38.41,38.43,38.4,38.4,2600.0
2014-05-13 10:45:00,38.38,38.41,38.35,38.36,4200.0,38.38,38.41,38.35,38.36,4200.0
2014-05-13 10:50:00,38.39,38.41,38.39,38.4,1400.0,38.39,38.41,38.39,38.4,1400.0
2014-05-13 10:55:00,38.41,38.41,38.33,38.33,3000.0,38.41,38.41,38.33,38.33,3000.0
2014-05-13 11:00:00,38.33,38.36,38.33,38.33,2300.0,38.33,38.36,38.33,38.33,2300.0
2014-05-13 11:05:00,38.33,38.35,38.31,38.35,3000.0,38.33,38.35,38.31,38.35,3000.0
2014-05-13 11:10:00,38.36,38.37,38.32,38.32,3300.0,38.36,38.37,38.32,38.32,3300.0
2014-05-13 11:15:00,38.31,38.33,38.27,38.27,13100.0,38.31,38.33,38.27,38.27,13100.0
2014-05-13 11:20:00,38.27,38.29,38.26,38.27,2200.0,38.27,38.29,38.26,38.27,2200.0
2014-05-13 11:25:00,38.29,38.31,38.28,38.31,3100.0,38.29,38.31,38.28,38.31,3100.0
2014-05-13 11:30:00,38.29,38.33,38.29,38.31,7400.0,38.29,38.33,38.29,38.31,7400.0
2014-05-13 11:35:00,38.31,38.31,38.22,38.22,3800.0,38.31,38.31,38.22,38.22,3800.0
2014-05-13 11:40:00,38.21,38.23,38.19,38.21,3700.0,38.21,38.23,38.19,38.21,3700.0
2014-05-13 11:45:00,38.18,38.18,38.14,38.16,1500.0,38.18,38.18,38.14,38.16,1500.0
2014-05-13 11:50:00,38.13,38.21,38.11,38.21,2100.0,38.13,38.21,38.11,38.21,2100.0
2014-05-13 11:55:00,38.2,38.21,38.17,38.17,1800.0,38.2,38.21,38.17,38.17,1800.0
2014-05-13 12:00:00,38.17,38.2,38.14,38.18,2200.0,38.17,38.2,38.14,38.18,2200.0
2014-05-13 12:05:00,38.18,38.19,38.15,38.15,2200.0,38.18,38.19,38.15,38.15,2200.0
2014-05-13 12:10:00,38.15,38.2,38.15,38.2,2000.0,38.15,38.2,38.15,38.2,2000.0
2014-05-13 12:15:00,38.2,38.23,38.18,38.18,1900.0,38.2,38.23,38.18,38.18,1900.0
2014-05-13 12:20:00,38.18,38.18,38.13,38.13,4800.0,38.18,38.18,38.13,38.13,4800.0
2014-05-13 12:25:00,38.11,38.16,38.11,38.14,1400.0,38.11,38.16,38.11,38.14,1400.0
2014-05-13 12:30:00,38.13,38.13,38.11,38.13,2100.0,38.13,38.13,38.11,38.13,2100.0
2014-05-13 12:35:00,38.12,38.13,38.1,38.11,2100.0,38.12,38.13,38.1,38.11,2100.0
2014-05-13 12:40:00,38.11,38.11,38.08,38.08,2600.0,38.11,38.11,38.08,38.08,2600.0
2014-05-13 12:45:00,38.09,38.12,38.08,38.11,1800.0,38.09,38.12,38.08,38.11,1800.0
2014-05-13 12:50:00,38.11,38.13,38.1,38.1,1700.0,38.11,38.13,38.1,38.1,1700.0
2014-05-13 12:55:00,38.1,38.11,38.08,38.1,2000.0,38.1,38.11,38.08,38.1,2000.0
2014-05-13 13:00:00,38.09,38.11,38.09,38.11,2800.0,38.09,38.11,38.09,38.11,2800.0
2014-05-13 13:05:00,38.11,38.12,38.1,38.1,1000.0,38.11,38.12,38.1,38.1,1000.0
2014-05-13 13:10:00,38.09,38.09,38.08,38.08,1100.0,38.09,38.09,38.08,38.08,1100.0
2014-05-13 13:15:00,38.07,38.11,38.06,38.11,2000.0,38.07,38.11,38.06,38.11,2000.0
2014-05-13 13:20:00,38.1,38.1,38.08,38.08,1100.0,38.1,38.1,38.08,38.08,1100.0
2014-05-13 13:25:00,38.09,38.11,38.09,38.09,1200.0,38.09,38.11,38.09,38.09,1200.0
2014-05-13 13:30:00,38.08,38.09,38.07,38.09,1600.0,38.08,38.09,38.07,38.09,1600.0
2014-05-13 13:35:00,38.08,38.09,38.03,38.04,2500.0,38.08,38.09,38.03,38.04,2500.0
2014-05-13 13:40:00,38.04,38.07,38.02,38.06,2100.0,38.04,38.07,38.02,38.06,2100.0
2014-05-13 13:45:00,38.06,38.06,38.02,38.02,3200.0,38.06,38.06,38.02,38.02,3200.0
2014-05-13 13:50:00,38.01,38.03,38.0,38.02,1200.0,38.01,38.03,38.0,38.02,1200.0
2014-05-13 13:55:00,38.02,38.03,38.0,38.02,2500.0,38.02,38.03,38.0,38.02,2500.0
2014-05-13 14:00:00,38.03,38.07,38.03,38.06,2000.0,38.03,38.07,38.03,38.06,2000.0
2014-05-13 14:05:00,38.06,38.08,38.05,38.08,2000.0,38.06,38.08,38.05,38.08,2000.0
2014-05-13 14:10:00,38.08,38.08,38.06,38.08,1900.0,38.08,38.08,38.06,38.08,1900.0
2014-05-13 14:15:00,38.08,38.09,38.07,38.07,2300.0,38.08,38.09,38.07,38.07,2300.0
2014-05-13 14:20:00,38.07,38.12,38.07,38.12,2900.0,38.07,38.12,38.07,38.12,2900.0
2014-05-13 14:25:00,38.12,38.12,38.08,38.09,2900.0,38.12,38.12,38.08,38.09,2900.0
2014-05-13 14:30:00,38.1,38.13,38.1,38.13,2100.0,38.1,38.13,38.1,38.13,2100.0
2014-05-13 14:35:00,38.14,38.17,38.12,38.16,4600.0,38.14,38.17,38.12,38.16,4600.0
2014-05-13 14:40:00,38.16,38.17,38.14,38.17,2700.0,38.16,38.17,38.14,38.17,2700.0
2014-05-13 14:45:00,38.15,38.15,38.12,38.13,2600.0,38.15,38.15,38.12,38.13,2600.0
2014-05-13 14:50:00,38.12,38.12,38.09,38.09,1800.0,38.12,38.12,38.09,38.09,1800.0
2014-05-13 14:55:00,38.09,38.12,38.08,38.12,1400.0,38.09,38.12,38.08,38.12,1400.0
2014-05-13 15:00:00,38.1,38.13,38.1,38.12,2600.0,38.1,38.13,38.1,38.12,2600.0
2014-05-13 15:05:00,38.11,38.11,38.08,38.1,3400.0,38.11,38.11,38.08,38.1,3400.0
2014-05-13 15:10:00,38.1,38.11,38.05,38.06,3500.0,38.1,38.11,38.05,38.06,3500.0
2014-05-13 15:15:00,38.06,38.09,38.05,38.09,3400.0,38.06,38.09,38.05,38.09,3400.0
2014-05-13 15:20:00,38.09,38.09,38.05,38.05,4600.0,38.09,38.09,38.05,38.05,4600.0
2014-05-13 15:25:00,38.05,38.09,38.05,38.06,3900.0,38.05,38.09,38.05,38.06,3900.0
2014-05-13 15:30:00,38.06,38.1,38.06,38.08,3800.0,38.06,38.1,38.06,38.08,3800.0
2014-05-13 15:35:00,38.08,38.1,38.08,38.1,4300.0,38.08,38.1,38.08,38.1,4300.0
2014-05-13 15:40:00,38.09,38.12,38.09,38.11,6200.0,38.09,38.12,38.09,38.11,6200.0
2014-05-13 15:45:00,38.11,38.11,38.09,38.1,6700.0,38.11,38.11,38.09,38.1,6700.0
2014-05-13 15:50:00,38.1,38.12,38.09,38.1,16000.0,38.1,38.12,38.09,38.1,16000.0
2014-05-13 15:55:00,38.11,38.15,38.1,38.14,41400.0,38.11,38.15,38.1,38.14,41400.0
2014-05-14 09:30:00,38.09,38.26,38.09,38.26,3100.0,38.09,38.26,38.09,38.26,3100.0
2014-05-14 09:35:00,38.05,38.05,38.05,38.05,500.0,38.05,38.05,38.05,38.05,500.0
2014-05-14 09:40:00,38.09,38.12,38.01,38.01,1400.0,38.09,38.12,38.01,38.01,1400.0
2014-05-14 09:45:00,38.04,38.06,37.95,37.95,4700.0,38.04,38.06,37.95,37.95,4700.0
2014-05-14 09:50:00,37.95,38.02,37.95,38.02,3900.0,37.95,38.02,37.95,38.02,3900.0
2014-05-14 09:55:00,38.04,38.08,38.0,38.03,2500.0,38.04,38.08,38.0,38.03,2500.0
2014-05-14 10:00:00,38.11,38.19,38.11,38.18,2100.0,38.11,38.19,38.11,38.18,2100.0
2014-05-14 10:05:00,38.22,38.22,38.12,38.18,1600.0,38.22,38.22,38.12,38.18,1600.0
2014-05-14 10:10:00,38.16,38.16,38.09,38.11,6500.0,38.16,38.16,38.09,38.11,6500.0
2014-05-14 10:15:00,38.09,38.09,37.99,38.03,3300.0,38.09,38.09,37.99,38.03,3300.0
2014-05-14 10:20:00,38.02,38.11,37.99,38.1,13900.0,38.02,38.11,37.99,38.1,13900.0
2014-05-14 10:25:00,38.09,38.24,38.09,38.24,8700.0,38.09,38.24,38.09,38.24,8700.0
2014-05-14 10:30:00,38.24,38.24,38.18,38.2,1500.0,38.24,38.24,38.18,38.2,1500.0
2014-05-14 10:35:00,38.21,38.22,38.14,38.17,2900.0,38.21,38.22,38.14,38.17,2900.0
2014-05-14 10:40:00,38.17,38.18,38.15,38.17,3300.0,38.17,38.18,38.15,38.17,3300.0
2014-05-14 10:45:00,38.16,38.21,38.1,38.2,4200.0,38.16,38.21,38.1,38.2,4200.0
2014-05-14 10:50:00,38.23,38.28,38.2,38.2,2600.0,38.23,38.28,38.2,38.2,2600.0
2014-05-14 10:55:00,38.21,38.21,38.15,38.15,8200.0,38.21,38.21,38.15,38.15,8200.0
2014-05-14 11:00:00,38.14,38.2,38.14,38.16,8100.0,38.14,38.2,38.14,38.16,8100.0
2014-05-14 11:05:00,38.17,38.21,38.16,38.21,4800.0,38.17,38.21,38.16,38.21,4800.0
2014-05-14 11:10:00,38.21,38.21,38.18,38.19,2600.0,38.21,38.21,38.18,38.19,2600.0
2014-05-14 11:15:00,38.2,38.2,38.19,38.2,3700.0,38.2,38.2,38.19,38.2,3700.0
2014-05-14 11:20:00,38.21,38.21,38.16,38.18,5100.0,38.21,38.21,38.16,38.18,5100.0
2014-05-14 11:25:00,38.16,38.17,38.13,38.16,8600.0,38.16,38.17,38.13,38.16,8600.0
2014-05-14 11:30:00,38.16,38.19,38.16,38.19,7400.0,38.16,38.19,38.16,38.19,7400.0
2014-05-14 11:35:00,38.19,38.21,38.18,38.21,8800.0,38.19,38.21,38.18,38.21,8800.0
2014-05-14 11:40:00,38.2,38.23,38.19,38.2,7400.0,38.2,38.23,38.19,38.2,7400.0
2014-05-14 11:45:00,38.2,38.2,38.19,38.2,4500.0,38.2,38.2,38.19,38.2,4500.0
2014-05-14 11:50:00,38.19,38.2,38.19,38.2,13900.0,38.19,38.2,38.19,38.2,13900.0
2014-05-14 11:55:00,38.2,38.2,38.17,38.18,8200.0,38.2,38.2,38.17,38.18,8200.0
2014-05-14 12:00:00,38.17,38.18,38.16,38.18,9200.0,38.17,38.18,38.16,38.18,9200.0
2014-05-14 12:05:00,38.19,38.23,38.18,38.2,10800.0,38.19,38.23,38.18,38.2,10800.0
2014-05-14 12:10:00,38.21,38.22,38.19,38.2,3700.0,38.21,38.22,38.19,38.2,3700.0
2014-05-14 12:15:00,38.2,38.2,38.18,38.2,6700.0,38.2,38.2,38.18,38.2,6700.0
2014-05-14 12:20:00,38.2,38.2,38.15,38.15,4900.0,38.2,38.2,38.15,38.15,4900.0
2014-05-14 12:25:00,38.15,38.16,38.1,38.1,4500.0,38.15,38.16,38.1,38.1,4500.0
2014-05-14 12:30:00,38.09,38.09,38.06,38.08,3000.0,38.09,38.09,38.06,38.08,3000.0
2014-05-14 12:35:00,38.08,38.08,38.06,38.07,2700.0,38.08,38.08,38.06,38.07,2700.0
2014-05-14 12:40:00,38.07,38.07,38.02,38.04,4100.0,38.07,38.07,38.02,38.04,4100.0
2014-05-14 12:45:00,38.04,38.05,38.03,38.05,1200.0,38.04,38.05,38.03,38.05,1200.0
2014-05-14 12:50:00,38.05,38.05,38.04,38.04,1200.0,38.05,38.05,38.04,38.04,1200.0
2014-05-14 12:55:00,38.03,38.04,38.03,38.04,200.0,38.03,38.04,38.03,38.04,200.0
2014-05-14 13:00:00,38.04,38.1,38.04,38.1,3000.0,38.04,38.1,38.04,38.1,3000.0
2014-05-14 13:05:00,38.1,38.11,38.09,38.11,2800.0,38.1,38.11,38.09,38.11,2800.0
2014-05-14 13:10:00,38.1,38.12,38.1,38.11,800.0,38.1,38.12,38.1,38.11,800.0
2014-05-14 13:15:00,38.11,38.15,38.11,38.14,1600.0,38.11,38.15,38.11,38.14,1600.0
2014-05-14 13:20:00,38.13,38.14,38.11,38.11,1200.0,38.13,38.14,38.11,38.11,1200.0
2014-05-14 13:25:00,38.1,38.1,38.1,38.1,500.0,38.1,38.1,38.1,38.1,500.0
2014-05-14 13:30:00,38.11,38.12,38.1,38.1,1100.0,38.11,38.12,38.1,38.1,1100.0
2014-05-14 13:35:00,38.1,38.1,38.06,38.06,2000.0,38.1,38.1,38.06,38.06,2000.0
2014-05-14 13:40:00,38.06,38.09,38.06,38.09,1600.0,38.06,38.09,38.06,38.09,1600.0
2014-05-14 13:45:00,38.1,38.1,38.07,38.07,1400.0,38.1,38.1,38.07,38.07,1400.0
2014-05-14 13:50:00,38.08,38.09,38.06,38.07,2100.0,38.08,38.09,38.06,38.07,2100.0
2014-05-14 13:55:00,38.08,38.09,38.08,38.09,300.0,38.08,38.09,38.08,38.09,300.0
2014-05-14 14:00:00,38.08,38.1,38.08,38.1,2300.0,38.08,38.1,38.08,38.1,2300.0
2014-05-14 14:05:00,38.11,38.11,38.08,38.08,6200.0,38.11,38.11,38.08,38.08,6200.0
2014-05-14 14:10:00,38.09,38.11,38.09,38.11,2100.0,38.09,38.11,38.09,38.11,2100.0
2014-05-14 14:15:00,38.11,38.11,38.1,38.1,300.0,38.11,38.11,38.1,38.1,300.0
2014-05-14 14:20:00,38.11,38.11,38.11,38.11,100.0,38.11,38.11,38.11,38.11,100.0
2014-05-14 14:25:00,38.11,38.12,38.1,38.12,2800.0,38.11,38.12,38.1,38.12,2800.0
2014-05-14 14:30:00,38.13,38.13,38.1,38.1,3000.0,38.13,38.13,38.1,38.1,3000.0
2014-05-14 14:35:00,38.1,38.12,38.09,38.12,5100.0,38.1,38.12,38.09,38.12,5100.0
2014-05-14 14:40:00,38.13,38.15,38.12,38.12,8600.0,38.13,38.15,38.12,38.12,8600.0
2014-05-14 14:45:00,38.12,38.13,38.08,38.08,18700.0,38.12,38.13,38.08,38.08,18700.0
2014-05-14 14:50:00,38.09,38.11,38.08,38.1,9500.0,38.09,38.11,38.08,38.1,9500.0
2014-05-14 14:55:00,38.12,38.15,38.09,38.12,21400.0,38.12,38.15,38.09,38.12,21400.0
2014-05-14 15:00:00,38.11,38.13,38.11,38.12,5700.0,38.11,38.13,38.11,38.12,5700.0
2014-05-14 15:05:00,38.12,38.12,38.09,38.1,11000.0,38.12,38.12,38.09,38.1,11000.0
2014-05-14 15:10:00,38.08,38.12,38.08,38.1,4300.0,38.08,38.12,38.08,38.1,4300.0
2014-05-14 15:15:00,38.1,38.13,38.08,38.13,6600.0,38.1,38.13,38.08,38.13,6600.0
2014-05-14 15:20:00,38.13,38.13,38.11,38.11,2100.0,38.13,38.13,38.11,38.11,2100.0
2014-05-14 15:25:00,38.1,38.12,38.1,38.12,6500.0,38.1,38.12,38.1,38.12,6500.0
2014-05-14 15:30:00,38.13,38.13,38.06,38.06,6500.0,38.13,38.13,38.06,38.06,6500.0
2014-05-14 15:35:00,38.06,38.06,38.02,38.03,7900.0,38.06,38.06,38.02,38.03,7900.0
2014-05-14 15:40:00,38.04,38.07,38.04,38.06,8000.0,38.04,38.07,38.04,38.06,8000.0
2014-05-14 15:45:00,38.07,38.1,38.06,38.08,7600.0,38.07,38.1,38.06,38.08,7600.0
2014-05-14 15:50:00,38.07,38.07,38.04,38.04,11200.0,38.07,38.07,38.04,38.04,11200.0
2014-05-14 15:55:00,38.04,38.07,38.04,38.04,22900.0,38.04,38.07,38.04,38.04,22900.0
2014-05-15 09:30:00,37.96,38.03,37.88,37.91,8100.0,37.96,38.03,37.88,37.91,8100.0
2014-05-15 09:35:00,37.86,37.9,37.78,37.81,12300.0,37.86,37.9,37.78,37.81,12300.0
2014-05-15 09:40:00,37.77,37.87,37.74,37.87,6300.0,37.77,37.87,37.74,37.87,6300.0
2014-05-15 09:45:00,37.87,37.87,37.73,37.73,13000.0,37.87,37.87,37.73,37.73,13000.0
2014-05-15 09:50:00,37.73,37.75,37.62,37.65,5300.0,37.73,37.75,37.62,37.65,5300.0
2014-05-15 09:55:00,37.62,37.72,37.57,37.72,4200.0,37.62,37.72,37.57,37.72,4200.0
2014-05-15 10:00:00,37.75,37.75,37.58,37.64,7700.0,37.75,37.75,37.58,37.64,7700.0
2014-05-15 10:05:00,37.63,37.76,37.63,37.69,32100.0,37.63,37.76,37.63,37.69,32100.0
2014-05-15 10:10:00,37.68,37.82,37.68,37.71,14000.0,37.68,37.82,37.68,37.71,14000.0
2014-05-15 10:15:00,37.7,37.79,37.69,37.78,8300.0,37.7,37.79,37.69,37.78,8300.0
2014-05-15 10:20:00,37.77,37.84,37.75,37.83,9700.0,37.77,37.84,37.75,37.83,9700.0
2014-05-15 10:25:00,37.84,37.85,37.77,37.82,9000.0,37.84,37.85,37.77,37.82,9000.0
2014-05-15 10:30:00,37.82,37.86,37.8,37.81,11100.0,37.82,37.86,37.8,37.81,11100.0
2014-05-15 10:35:00,37.8,37.83,37.8,37.83,11700.0,37.8,37.83,37.8,37.83,11700.0
2014-05-15 10:40:00,37.8,37.95,37.8,37.95,9600.0,37.8,37.95,37.8,37.95,9600.0
2014-05-15 10:45:00,37.96,37.96,37.91,37.93,5300.0,37.96,37.96,37.91,37.93,5300.0
2014-05-15 10:50:00,37.92,37.94,37.89,37.92,2300.0,37.92,37.94,37.89,37.92,2300.0
2014-05-15 10:55:00,37.92,37.93,37.83,37.84,14600.0,37.92,37.93,37.83,37.84,14600.0
2014-05-15 11:00:00,37.84,37.84,37.79,37.79,6100.0,37.84,37.84,37.79,37.79,6100.0
2014-05-15 11:05:00,37.79,37.81,37.75,37.75,3300.0,37.79,37.81,37.75,37.75,3300.0
2014-05-15 11:10:00,37.74,37.75,37.7,37.7,3800.0,37.74,37.75,37.7,37.7,3800.0
2014-05-15 11:15:00,37.7,37.7,37.63,37.63,4900.0,37.7,37.7,37.63,37.63,4900.0
2014-05-15 11:20:00,37.62,37.63,37.61,37.62,2200.0,37.62,37.63,37.61,37.62,2200.0
2014-05-15 11:25:00,37.59,37.6,37.56,37.56,3500.0,37.59,37.6,37.56,37.56,3500.0
2014-05-15 11:30:00,37.55,37.64,37.55,37.64,35100.0,37.55,37.64,37.55,37.64,35100.0
2014-05-15 11:35:00,37.63,37.63,37.62,37.62,1100.0,37.63,37.63,37.62,37.62,1100.0
2014-05-15 11:40:00,37.63,37.63,37.58,37.58,1500.0,37.63,37.63,37.58,37.58,1500.0
2014-05-15 11:45:00,37.57,37.59,37.55,37.55,1600.0,37.57,37.59,37.55,37.55,1600.0
2014-05-15 11:50:00,37.55,37.55,37.54,37.54,2000.0,37.55,37.55,37.54,37.54,2000.0
2014-05-15 11:55:00,37.52,37.52,37.46,37.46,8000.0,37.52,37.52,37.46,37.46,8000.0
2014-05-15 12:00:00,37.46,37.49,37.46,37.49,2100.0,37.46,37.49,37.46,37.49,2100.0
2014-05-15 12:05:00,37.5,37.54,37.5,37.52,1800.0,37.5,37.54,37.5,37.52,1800.0
2014-05-15 12:10:00,37.52,37.52,37.52,37.52,900.0,37.52,37.52,37.52,37.52,900.0
2014-05-15 12:15:00,37.53,37.55,37.5,37.55,1700.0,37.53,37.55,37.5,37.55,1700.0
2014-05-15 12:20:00,37.55,37.55,37.5,37.53,2100.0,37.55,37.55,37.5,37.53,2100.0
2014-05-15 12:25:00,37.51,37.55,37.51,37.53,2000.0,37.51,37.55,37.51,37.53,2000.0
2014-05-15 12:30:00,37.54,37.62,37.54,37.62,2500.0,37.54,37.62,37.54,37.62,2500.0
2014-05-15 12:35:00,37.63,37.63,37.6,37.6,1400.0,37.63,37.63,37.6,37.6,1400.0
2014-05-15 12:40:00,37.59,37.6,37.58,37.6,1500.0,37.59,37.6,37.58,37.6,1500.0
2014-05-15 12:45:00,37.6,37.6,37.56,37.56,1300.0,37.6,37.6,37.56,37.56,1300.0
2014-05-15 12:50:00,37.57,37.63,37.57,37.63,1100.0,37.57,37.63,37.57,37.63,1100.0
2014-05-15 12:55:00,37.64,37.65,37.62,37.63,4500.0,37.64,37.65,37.62,37.63,4500.0
2014-05-15 13:00:00,37.64,37.64,37.63,37.63,1100.0,37.64,37.64,37.63,37.63,1100.0
2014-05-15 13:05:00,37.64,37.64,37.62,37.62,1300.0,37.64,37.64,37.62,37.62,1300.0
2014-05-15 13:10:00,37.62,37.67,37.62,37.66,2200.0,37.62,37.67,37.62,37.66,2200.0
2014-05-15 13:15:00,37.67,37.67,37.64,37.64,1900.0,37.67,37.67,37.64,37.64,1900.0
2014-05-15 13:20:00,37.66,37.66,37.63,37.64,2200.0,37.66,37.66,37.63,37.64,2200.0
2014-05-15 13:25:00,37.64,37.67,37.63,37.67,3800.0,37.64,37.67,37.63,37.67,3800.0
2014-05-15 13:30:00,37.67,37.72,37.66,37.68,7100.0,37.67,37.72,37.66,37.68,7100.0
2014-05-15 13:35:00,37.69,37.7,37.67,37.67,2300.0,37.69,37.7,37.67,37.67,2300.0
2014-05-15 13:40:00,37.67,37.67,37.65,37.67,1700.0,37.67,37.67,37.65,37.67,1700.0
2014-05-15 13:45:00,37.67,37.67,37.64,37.66,2200.0,37.67,37.67,37.64,37.66,2200.0
2014-05-15 13:50:00,37.65,37.68,37.65,37.68,900.0,37.65,37.68,37.65,37.68,900.0
2014-05-15 13:55:00,37.69,37.74,37.69,37.73,4000.0,37.69,37.74,37.69,37.73,4000.0
2014-05-15 14:00:00,37.74,37.77,37.71,37.77,3000.0,37.74,37.77,37.71,37.77,3000.0
2014-05-15 14:05:00,37.78,37.84,37.78,37.82,6600.0,37.78,37.84,37.78,37.82,6600.0
2014-05-15 14:10:00,37.82,37.85,37.81,37.81,2600.0,37.82,37.85,37.81,37.81,2600.0
2014-05-15 14:15:00,37.82,37.82,37.77,37.79,3100.0,37.82,37.82,37.77,37.79,3100.0
2014-05-15 14:20:00,37.76,37.81,37.74,37.81,2900.0,37.76,37.81,37.74,37.81,2900.0
2014-05-15 14:25:00,37.81,37.81,37.76,37.79,3100.0,37.81,37.81,37.76,37.79,3100.0
2014-05-15 14:30:00,37.81,37.85,37.79,37.81,4200.0,37.81,37.85,37.79,37.81,4200.0
2014-05-15 14:35:00,37.82,37.88,37.82,37.84,2900.0,37.82,37.88,37.82,37.84,2900.0
2014-05-15 14:40:00,37.86,37.88,37.82,37.82,2400.0,37.86,37.88,37.82,37.82,2400.0
2014-05-15 14:45:00,37.82,37.83,37.81,37.83,1800.0,37.82,37.83,37.81,37.83,1800.0
2014-05-15 14:50:00,37.84,37.91,37.84,37.91,3500.0,37.84,37.91,37.84,37.91,3500.0
2014-05-15 14:55:00,37.92,37.95,37.91,37.95,9600.0,37.92,37.95,37.91,37.95,9600.0
2014-05-15 15:00:00,37.94,37.94,37.91,37.94,2500.0,37.94,37.94,37.91,37.94,2500.0
2014-05-15 15:05:00,37.94,37.94,37.91,37.94,2900.0,37.94,37.94,37.91,37.94,2900.0
2014-05-15 15:10:00,37.95,37.96,37.91,37.91,3200.0,37.95,37.96,37.91,37.91,3200.0
2014-05-15 15:15:00,37.91,37.94,37.88,37.88,5600.0,37.91,37.94,37.88,37.88,5600.0
2014-05-15 15:20:00,37.88,37.9,37.82,37.82,9100.0,37.88,37.9,37.82,37.82,9100.0
2014-05-15 15:25:00,37.82,37.83,37.81,37.82,2700.0,37.82,37.83,37.81,37.82,2700.0
2014-05-15 15:30:00,37.83,37.85,37.83,37.85,5000.0,37.83,37.85,37.83,37.85,5000.0
2014-05-15 15:35:00,37.86,37.92,37.86,37.9,8400.0,37.86,37.92,37.86,37.9,8400.0
2014-05-15 15:40:00,37.9,37.9,37.86,37.86,3100.0,37.9,37.9,37.86,37.86,3100.0
2014-05-15 15:45:00,37.87,37.88,37.85,37.85,5800.0,37.87,37.88,37.85,37.85,5800.0
2014-05-15 15:50:00,37.85,37.86,37.83,37.85,8800.0,37.85,37.86,37.83,37.85,8800.0
2014-05-15 15:55:00,37.86,37.89,37.84,37.86,28400.0,37.86,37.89,37.84,37.86,28400.0
2014-05-16 09:30:00,37.97,37.98,37.59,37.87,10900.0,37.97,37.98,37.59,37.87,10900.0
2014-05-16 09:35:00,37.81,37.81,37.65,37.68,3800.0,37.81,37.81,37.65,37.68,3800.0
2014-05-16 09:40:00,37.62,37.69,37.55,37.66,4400.0,37.62,37.69,37.55,37.66,4400.0
2014-05-16 09:45:00,37.63,37.64,37.58,37.58,3100.0,37.63,37.64,37.58,37.58,3100.0
2014-05-16 09:50:00,37.58,37.69,37.58,37.69,4700.0,37.58,37.69,37.58,37.69,4700.0
2014-05-16 09:55:00,37.69,37.72,37.61,37.71,7300.0,37.69,37.72,37.61,37.71,7300.0
2014-05-16 10:00:00,37.7,37.7,37.57,37.58,5700.0,37.7,37.7,37.57,37.58,5700.0
2014-05-16 10:05:00,37.55,37.55,37.4,37.48,8100.0,37.55,37.55,37.4,37.48,8100.0
2014-05-16 10:10:00,37.47,37.58,37.44,37.56,32200.0,37.47,37.58,37.44,37.56,32200.0
2014-05-16 10:15:00,37.55,37.67,37.55,37.63,6800.0,37.55,37.67,37.55,37.63,6800.0
2014-05-16 10:20:00,37.62,37.67,37.6,37.64,12300.0,37.62,37.67,37.6,37.64,12300.0
2014-05-16 10:25:00,37.64,37.64,37.6,37.62,9200.0,37.64,37.64,37.6,37.62,9200.0
2014-05-16 10:30:00,37.63,37.66,37.62,37.64,6700.0,37.63,37.66,37.62,37.64,6700.0
2014-05-16 10:35:00,37.65,37.68,37.64,37.66,6600.0,37.65,37.68,37.64,37.66,6600.0
2014-05-16 10:40:00,37.66,37.66,37.62,37.62,3900.0,37.66,37.66,37.62,37.62,3900.0
2014-05-16 10:45:00,37.62,37.64,37.6,37.63,11000.0,37.62,37.64,37.6,37.63,11000.0
2014-05-16 10:50:00,37.63,37.63,37.61,37.63,5100.0,37.63,37.63,37.61,37.63,5100.0
2014-05-16 10:55:00,37.62,37.64,37.62,37.63,3300.0,37.62,37.64,37.62,37.63,3300.0
2014-05-16 11:00:00,37.63,37.64,37.61,37.63,6900.0,37.63,37.64,37.61,37.63,6900.0
2014-05-16 11:05:00,37.63,37.66,37.61,37.66,4400.0,37.63,37.66,37.61,37.66,4400.0
2014-05-16 11:10:00,37.66,37.7,37.66,37.7,3300.0,37.66,37.7,37.66,37.7,3300.0
2014-05-16 11:15:00,37.71,37.74,37.71,37.72,2100.0,37.71,37.74,37.71,37.72,2100.0
2014-05-16 11:20:00,37.72,37.72,37.67,37.68,3200.0,37.72,37.72,37.67,37.68,3200.0
2014-05-16 11:25:00,37.68,37.68,37.62,37.62,5300.0,37.68,37.68,37.62,37.62,5300.0
2014-05-16 11:30:00,37.62,37.66,37.62,37.66,6100.0,37.62,37.66,37.62,37.66,6100.0
2014-05-16 11:35:00,37.65,37.67,37.65,37.66,3400.0,37.65,37.67,37.65,37.66,3400.0
2014-05-16 11:40:00,37.64,37.64,37.59,37.59,2900.0,37.64,37.64,37.59,37.59,2900.0
2014-05-16 11:45:00,37.57,37.58,37.55,37.58,6800.0,37.57,37.58,37.55,37.58,6800.0
2014-05-16 11:50:00,37.59,37.59,37.54,37.54,5600.0,37.59,37.59,37.54,37.54,5600.0
2014-05-16 11:55:00,37.54,37.58,37.54,37.58,3400.0,37.54,37.58,37.54,37.58,3400.0
2014-05-16 12:00:00,37.57,37.58,37.57,37.58,3300.0,37.57,37.58,37.57,37.58,3300.0
2014-05-16 12:05:00,37.58,37.59,37.57,37.57,2100.0,37.58,37.59,37.57,37.57,2100.0
2014-05-16 12:10:00,37.55,37.57,37.54,37.57,3400.0,37.55,37.57,37.54,37.57,3400.0
2014-05-16 12:15:00,37.57,37.57,37.54,37.55,2400.0,37.57,37.57,37.54,37.55,2400.0
2014-05-16 12:20:00,37.55,37.56,37.53,37.53,4300.0,37.55,37.56,37.53,37.53,4300.0
2014-05-16 12:25:00,37.53,37.53,37.49,37.5,5100.0,37.53,37.53,37.49,37.5,5100.0
2014-05-16 12:30:00,37.51,37.53,37.49,37.51,2500.0,37.51,37.53,37.49,37.51,2500.0
2014-05-16 12:35:00,37.53,37.54,37.52,37.53,2500.0,37.53,37.54,37.52,37.53,2500.0
2014-05-16 12:40:00,37.53,37.53,37.49,37.5,4100.0,37.53,37.53,37.49,37.5,4100.0
2014-05-16 12:45:00,37.5,37.52,37.49,37.51,1700.0,37.5,37.52,37.49,37.51,1700.0
2014-05-16 12:50:00,37.51,37.51,37.5,37.5,800.0,37.51,37.51,37.5,37.5,800.0
2014-05-16 12:55:00,37.5,37.5,37.5,37.5,1400.0,37.5,37.5,37.5,37.5,1400.0
2014-05-16 13:00:00,37.49,37.49,37.46,37.48,3400.0,37.49,37.49,37.46,37.48,3400.0
2014-05-16 13:05:00,37.48,37.54,37.48,37.54,6400.0,37.48,37.54,37.48,37.54,6400.0
2014-05-16 13:10:00,37.54,37.54,37.5,37.52,4000.0,37.54,37.54,37.5,37.52,4000.0
2014-05-16 13:15:00,37.53,37.57,37.51,37.56,3700.0,37.53,37.57,37.51,37.56,3700.0
2014-05-16 13:20:00,37.55,37.55,37.54,37.55,1100.0,37.55,37.55,37.54,37.55,1100.0
2014-05-16 13:25:00,37.55,37.57,37.54,37.54,2300.0,37.55,37.57,37.54,37.54,2300.0
2014-05-16 13:30:00,37.54,37.55,37.52,37.55,7900.0,37.54,37.55,37.52,37.55,7900.0
2014-05-16 13:35:00,37.55,37.55,37.55,37.55,1100.0,37.55,37.55,37.55,37.55,1100.0
2014-05-16 13:40:00,37.54,37.6,37.54,37.58,5000.0,37.54,37.6,37.54,37.58,5000.0
2014-05-16 13:45:00,37.57,37.58,37.56,37.57,2600.0,37.57,37.58,37.56,37.57,2600.0
2014-05-16 13:50:00,37.58,37.6,37.58,37.6,1600.0,37.58,37.6,37.58,37.6,1600.0
2014-05-16 13:55:00,37.6,37.6,37.56,37.56,1600.0,37.6,37.6,37.56,37.56,1600.0
2014-05-16 14:00:00,37.56,37.56,37.52,37.52,2300.0,37.56,37.56,37.52,37.52,2300.0
2014-05-16 14:05:00,37.52,37.53,37.5,37.5,6200.0,37.52,37.53,37.5,37.5,6200.0
2014-05-16 14:10:00,37.51,37.52,37.51,37.51,2600.0,37.51,37.52,37.51,37.51,2600.0
2014-05-16 14:15:00,37.51,37.55,37.51,37.53,5500.0,37.51,37.55,37.51,37.53,5500.0
2014-05-16 14:20:00,37.54,37.55,37.54,37.55,2800.0,37.54,37.55,37.54,37.55,2800.0
2014-05-16 14:25:00,37.55,37.57,37.55,37.57,5000.0,37.55,37.57,37.55,37.57,5000.0
2014-05-16 14:30:00,37.58,37.59,37.57,37.58,4200.0,37.58,37.59,37.57,37.58,4200.0
2014-05-16 14:35:00,37.58,37.61,37.58,37.6,4200.0,37.58,37.61,37.58,37.6,4200.0
2014-05-16 14:40:00,37.61,37.66,37.61,37.66,4200.0,37.61,37.66,37.61,37.66,4200.0
2014-05-16 14:45:00,37.66,37.67,37.64,37.65,4500.0,37.66,37.67,37.64,37.65,4500.0
2014-05-16 14:50:00,37.66,37.66,37.63,37.63,3700.0,37.66,37.66,37.63,37.63,3700.0
2014-05-16 14:55:00,37.64,37.74,37.64,37.73,7500.0,37.64,37.74,37.64,37.73,7500.0
2014-05-16 15:00:00,37.72,37.74,37.71,37.74,3200.0,37.72,37.74,37.71,37.74,3200.0
2014-05-16 15:05:00,37.76,37.79,37.75,37.79,7600.0,37.76,37.79,37.75,37.79,7600.0
2014-05-16 15:10:00,37.78,37.8,37.77,37.77,4700.0,37.78,37.8,37.77,37.77,4700.0
2014-05-16 15:15:00,37.78,37.79,37.75,37.75,5100.0,37.78,37.79,37.75,37.75,5100.0
2014-05-16 15:20:00,37.75,37.76,37.74,37.75,4900.0,37.75,37.76,37.74,37.75,4900.0
2014-05-16 15:25:00,37.74,37.75,37.73,37.73,4800.0,37.74,37.75,37.73,37.73,4800.0
2014-05-16 15:30:00,37.73,37.75,37.73,37.74,6900.0,37.73,37.75,37.73,37.74,6900.0
2014-05-16 15:35:00,37.75,37.77,37.75,37.75,11800.0,37.75,37.77,37.75,37.75,11800.0
2014-05-16 15:40:00,37.75,37.75,37.73,37.75,9400.0,37.75,37.75,37.73,37.75,9400.0
2014-05-16 15:45:00,37.75,37.76,37.74,37.76,9800.0,37.75,37.76,37.74,37.76,9800.0
2014-05-16 15:50:00,37.76,37.76,37.74,37.75,17800.0,37.76,37.76,37.74,37.75,17800.0
2014-05-16 15:55:00,37.76,37.81,37.75,37.77,69100.0,37.76,37.81,37.75,37.77,69100.0
2014-05-19 09:30:00,37.57,37.71,37.48,37.71,12500.0,37.57,37.71,37.48,37.71,12500.0
2014-05-19 09:35:00,37.68,37.94,37.68,37.9,3200.0,37.68,37.94,37.68,37.9,3200.0
2014-05-19 09:40:00,37.89,38.06,37.89,38.05,5100.0,37.89,38.06,37.89,38.05,5100.0
2014-05-19 09:45:00,38.09,38.09,38.02,38.02,2200.0,38.09,38.09,38.02,38.02,2200.0
2014-05-19 09:50:00,38.02,38.04,37.97,38.0,2700.0,38.02,38.04,37.97,38.0,2700.0
2014-05-19 09:55:00,38.02,38.02,37.95,38.02,15300.0,38.02,38.02,37.95,38.02,15300.0
2014-05-19 10:00:00,38.0,38.09,37.96,37.98,4500.0,38.0,38.09,37.96,37.98,4500.0
2014-05-19 10:05:00,37.99,38.06,37.99,38.06,2400.0,37.99,38.06,37.99,38.06,2400.0
2014-05-19 10:10:00,38.05,38.05,38.03,38.04,2800.0,38.05,38.05,38.03,38.04,2800.0
2014-05-19 10:15:00,38.04,38.14,38.04,38.08,6700.0,38.04,38.14,38.04,38.08,6700.0
2014-05-19 10:20:00,38.08,38.13,38.08,38.08,19100.0,38.08,38.13,38.08,38.08,19100.0
2014-05-19 10:25:00,38.08,38.13,38.06,38.1,3700.0,38.08,38.13,38.06,38.1,3700.0
2014-05-19 10:30:00,38.08,38.15,38.07,38.1,19700.0,38.08,38.15,38.07,38.1,19700.0
2014-05-19 10:35:00,38.09,38.11,38.08,38.08,2300.0,38.09,38.11,38.08,38.08,2300.0
2014-05-19 10:40:00,38.09,38.13,38.09,38.13,5200.0,38.09,38.13,38.09,38.13,5200.0
2014-05-19 10:45:00,38.13,38.15,38.11,38.11,3400.0,38.13,38.15,38.11,38.11,3400.0
2014-05-19 10:50:00,38.12,38.13,38.09,38.11,4400.0,38.12,38.13,38.09,38.11,4400.0
2014-05-19 10:55:00,38.13,38.15,38.11,38.15,2200.0,38.13,38.15,38.11,38.15,2200.0
2014-05-19 11:00:00,38.15,38.19,38.15,38.19,5700.0,38.15,38.19,38.15,38.19,5700.0
2014-05-19 11:05:00,38.18,38.21,38.18,38.18,1700.0,38.18,38.21,38.18,38.18,1700.0
2014-05-19 11:10:00,38.2,38.24,38.2,38.24,8100.0,38.2,38.24,38.2,38.24,8100.0
2014-05-19 11:15:00,38.24,38.27,38.22,38.25,10300.0,38.24,38.27,38.22,38.25,10300.0
2014-05-19 11:20:00,38.23,38.24,38.19,38.21,5200.0,38.23,38.24,38.19,38.21,5200.0
2014-05-19 11:25:00,38.17,38.22,38.17,38.18,3200.0,38.17,38.22,38.17,38.18,3200.0
2014-05-19 11:30:00,38.19,38.23,38.19,38.23,5600.0,38.19,38.23,38.19,38.23,5600.0
2014-05-19 11:35:00,38.22,38.24,38.21,38.24,3700.0,38.22,38.24,38.21,38.24,3700.0
2014-05-19 11:40:00,38.23,38.26,38.21,38.22,5400.0,38.23,38.26,38.21,38.22,5400.0
2014-05-19 11:45:00,38.22,38.25,38.22,38.24,2800.0,38.22,38.25,38.22,38.24,2800.0
2014-05-19 11:50:00,38.24,38.24,38.19,38.22,4700.0,38.24,38.24,38.19,38.22,4700.0
2014-05-19 11:55:00,38.23,38.23,38.21,38.21,900.0,38.23,38.23,38.21,38.21,900.0
2014-05-19 12:00:00,38.21,38.23,38.18,38.2,5100.0,38.21,38.23,38.18,38.2,5100.0
2014-05-19 12:05:00,38.19,38.21,38.18,38.2,19100.0,38.19,38.21,38.18,38.2,19100.0
2014-05-19 12:10:00,38.19,38.2,38.18,38.2,2200.0,38.19,38.2,38.18,38.2,2200.0
2014-05-19 12:15:00,38.19,38.23,38.19,38.21,3200.0,38.19,38.23,38.19,38.21,3200.0
2014-05-19 12:20:00,38.21,38.22,38.19,38.22,3800.0,38.21,38.22,38.19,38.22,3800.0
2014-05-19 12:25:00,38.2,38.2,38.2,38.2,1200.0,38.2,38.2,38.2,38.2,1200.0
2014-05-19 12:30:00,38.2,38.2,38.16,38.17,5600.0,38.2,38.2,38.16,38.17,5600.0
2014-05-19 12:35:00,38.17,38.19,38.15,38.16,2200.0,38.17,38.19,38.15,38.16,2200.0
2014-05-19 12:40:00,38.15,38.16,38.14,38.14,1100.0,38.15,38.16,38.14,38.14,1100.0
2014-05-19 12:45:00,38.14,38.16,38.14,38.16,1400.0,38.14,38.16,38.14,38.16,1400.0
2014-05-19 12:50:00,38.15,38.16,38.15,38.15,1100.0,38.15,38.16,38.15,38.15,1100.0
2014-05-19 12:55:00,38.16,38.17,38.15,38.16,3300.0,38.16,38.17,38.15,38.16,3300.0
2014-05-19 13:00:00,38.16,38.19,38.15,38.19,2400.0,38.16,38.19,38.15,38.19,2400.0
2014-05-19 13:05:00,38.18,38.18,38.14,38.14,1200.0,38.18,38.18,38.14,38.14,1200.0
2014-05-19 13:10:00,38.14,38.14,38.14,38.14,200.0,38.14,38.14,38.14,38.14,200.0
2014-05-19 13:15:00,38.14,38.14,38.12,38.13,600.0,38.14,38.14,38.12,38.13,600.0
2014-05-19 13:20:00,38.13,38.17,38.13,38.17,3500.0,38.13,38.17,38.13,38.17,3500.0
2014-05-19 13:25:00,38.16,38.18,38.15,38.18,3100.0,38.16,38.18,38.15,38.18,3100.0
2014-05-19 13:30:00,38.15,38.15,38.12,38.12,1500.0,38.15,38.15,38.12,38.12,1500.0
2014-05-19 13:35:00,38.12,38.15,38.1,38.1,2600.0,38.12,38.15,38.1,38.1,2600.0
2014-05-19 13:40:00,38.11,38.14,38.1,38.12,3700.0,38.11,38.14,38.1,38.12,3700.0
2014-05-19 13:45:00,38.14,38.15,38.14,38.15,1100.0,38.14,38.15,38.14,38.15,1100.0
2014-05-19 13:50:00,38.14,38.14,38.12,38.13,3800.0,38.14,38.14,38.12,38.13,3800.0
2014-05-19 13:55:00,38.14,38.18,38.14,38.18,3000.0,38.14,38.18,38.14,38.18,3000.0
2014-05-19 14:00:00,38.17,38.2,38.16,38.17,3200.0,38.17,38.2,38.16,38.17,3200.0
2014-05-19 14:05:00,38.17,38.17,38.15,38.16,2300.0,38.17,38.17,38.15,38.16,2300.0
2014-05-19 14:10:00,38.16,38.16,38.13,38.14,1800.0,38.16,38.16,38.13,38.14,1800.0
2014-05-19 14:15:00,38.14,38.15,38.13,38.14,1900.0,38.14,38.15,38.13,38.14,1900.0
2014-05-19 14:20:00,38.13,38.16,38.13,38.16,2200.0,38.13,38.16,38.13,38.16,2200.0
2014-05-19 14:25:00,38.17,38.17,38.15,38.15,2900.0,38.17,38.17,38.15,38.15,2900.0
2014-05-19 14:30:00,38.15,38.15,38.13,38.14,2200.0,38.15,38.15,38.13,38.14,2200.0
2014-05-19 14:35:00,38.14,38.16,38.14,38.15,900.0,38.14,38.16,38.14,38.15,900.0
2014-05-19 14:40:00,38.14,38.15,38.13,38.13,1600.0,38.14,38.15,38.13,38.13,1600.0
2014-05-19 14:45:00,38.13,38.15,38.13,38.14,2400.0,38.13,38.15,38.13,38.14,2400.0
2014-05-19 14:50:00,38.14,38.14,38.12,38.13,2100.0,38.14,38.14,38.12,38.13,2100.0
2014-05-19 14:55:00,38.12,38.14,38.09,38.11,8400.0,38.12,38.14,38.09,38.11,8400.0
2014-05-19 15:00:00,38.11,38.13,38.11,38.12,3000.0,38.11,38.13,38.11,38.12,3000.0
2014-05-19 15:05:00,38.12,38.12,38.1,38.11,2400.0,38.12,38.12,38.1,38.11,2400.0
2014-05-19 15:10:00,38.1,38.1,38.08,38.08,2400.0,38.1,38.1,38.08,38.08,2400.0
2014-05-19 15:15:00,38.07,38.07,38.02,38.05,5900.0,38.07,38.07,38.02,38.05,5900.0
2014-05-19 15:20:00,38.05,38.08,38.05,38.07,2100.0,38.05,38.08,38.05,38.07,2100.0
2014-05-19 15:25:00,38.07,38.08,38.06,38.08,2000.0,38.07,38.08,38.06,38.08,2000.0
2014-05-19 15:30:00,38.08,38.15,38.08,38.15,6300.0,38.08,38.15,38.08,38.15,6300.0
2014-05-19 15:35:00,38.14,38.15,38.13,38.13,4400.0,38.14,38.15,38.13,38.13,4400.0
2014-05-19 15:40:00,38.13,38.16,38.12,38.15,6900.0,38.13,38.16,38.12,38.15,6900.0
2014-05-19 15:45:00,38.16,38.16,38.13,38.15,10200.0,38.16,38.16,38.13,38.15,10200.0
2014-05-19 15:50:00,38.15,38.16,38.14,38.15,24300.0,38.15,38.16,38.14,38.15,24300.0
2014-05-19 15:55:00,38.15,38.16,38.11,38.11,36900.0,38.15,38.16,38.11,38.11,36900.0
2014-05-20 09:30:00,38.19,38.19,37.97,38.05,5900.0,38.19,38.19,37.97,38.05,5900.0
2014-05-20 09:35:00,38.02,38.26,37.94,38.16,30200.0,38.02,38.26,37.94,38.16,30200.0
2014-05-20 09:40:00,38.15,38.15,37.95,38.02,15700.0,38.15,38.15,37.95,38.02,15700.0
2014-05-20 09:45:00,38.0,38.02,37.86,37.91,12100.0,38.0,38.02,37.86,37.91,12100.0
2014-05-20 09:50:00,37.9,37.97,37.9,37.9,4100.0,37.9,37.97,37.9,37.9,4100.0
2014-05-20 09:55:00,37.86,37.95,37.83,37.9,35900.0,37.86,37.95,37.83,37.9,35900.0
2014-05-20 10:00:00,37.95,38.01,37.95,37.98,8300.0,37.95,38.01,37.95,37.98,8300.0
2014-05-20 10:05:00,37.97,38.06,37.96,38.05,13900.0,37.97,38.06,37.96,38.05,13900.0
2014-05-20 10:10:00,38.04,38.14,38.04,38.1,7700.0,38.04,38.14,38.04,38.1,7700.0
2014-05-20 10:15:00,38.14,38.19,38.14,38.15,5100.0,38.14,38.19,38.14,38.15,5100.0
2014-05-20 10:20:00,38.14,38.15,38.08,38.1,5700.0,38.14,38.15,38.08,38.1,5700.0
2014-05-20 10:25:00,38.09,38.11,38.04,38.06,8000.0,38.09,38.11,38.04,38.06,8000.0
2014-05-20 10:30:00,38.05,38.13,38.05,38.13,5000.0,38.05,38.13,38.05,38.13,5000.0
2014-05-20 10:35:00,38.14,38.2,38.12,38.15,19000.0,38.14,38.2,38.12,38.15,19000.0
2014-05-20 10:40:00,38.16,38.24,38.15,38.24,6100.0,38.16,38.24,38.15,38.24,6100.0
2014-05-20 10:45:00,38.24,38.25,38.19,38.25,5300.0,38.24,38.25,38.19,38.25,5300.0
2014-05-20 10:50:00,38.24,38.31,38.21,38.27,14500.0,38.24,38.31,38.21,38.27,14500.0
2014-05-20 10:55:00,38.29,38.34,38.29,38.32,4900.0,38.29,38.34,38.29,38.32,4900.0
2014-05-20 11:00:00,38.31,38.32,38.29,38.32,7700.0,38.31,38.32,38.29,38.32,7700.0
2014-05-20 11:05:00,38.31,38.33,38.29,38.31,3400.0,38.31,38.33,38.29,38.31,3400.0
2014-05-20 11:10:00,38.3,38.3,38.28,38.29,5300.0,38.3,38.3,38.28,38.29,5300.0
2014-05-20 11:15:00,38.3,38.3,38.24,38.25,6600.0,38.3,38.3,38.24,38.25,6600.0
2014-05-20 11:20:00,38.26,38.29,38.26,38.27,6900.0,38.26,38.29,38.26,38.27,6900.0
2014-05-20 11:25:00,38.28,38.31,38.24,38.25,3700.0,38.28,38.31,38.24,38.25,3700.0
2014-05-20 11:30:00,38.24,38.3,38.24,38.29,3400.0,38.24,38.3,38.24,38.29,3400.0
2014-05-20 11:35:00,38.28,38.36,38.28,38.3,7300.0,38.28,38.36,38.28,38.3,7300.0
2014-05-20 11:40:00,38.3,38.38,38.3,38.36,4100.0,38.3,38.38,38.3,38.36,4100.0
2014-05-20 11:45:00,38.38,38.45,38.38,38.41,6700.0,38.38,38.45,38.38,38.41,6700.0
2014-05-20 11:50:00,38.4,38.4,38.33,38.33,3500.0,38.4,38.4,38.33,38.33,3500.0
2014-05-20 11:55:00,38.32,38.32,38.26,38.28,5700.0,38.32,38.32,38.26,38.28,5700.0
2014-05-20 12:00:00,38.27,38.27,38.15,38.15,5500.0,38.27,38.27,38.15,38.15,5500.0
2014-05-20 12:05:00,38.15,38.16,38.11,38.16,5600.0,38.15,38.16,38.11,38.16,5600.0
2014-05-20 12:10:00,38.14,38.14,38.06,38.1,5200.0,38.14,38.14,38.06,38.1,5200.0
2014-05-20 12:15:00,38.09,38.15,38.07,38.13,3900.0,38.09,38.15,38.07,38.13,3900.0
2014-05-20 12:20:00,38.12,38.15,38.11,38.12,4300.0,38.12,38.15,38.11,38.12,4300.0
2014-05-20 12:25:00,38.11,38.11,38.08,38.1,18300.0,38.11,38.11,38.08,38.1,18300.0
2014-05-20 12:30:00,38.1,38.14,38.09,38.14,8500.0,38.1,38.14,38.09,38.14,8500.0
2014-05-20 12:35:00,38.14,38.15,38.11,38.12,8600.0,38.14,38.15,38.11,38.12,8600.0
2014-05-20 12:40:00,38.12,38.13,38.08,38.11,14500.0,38.12,38.13,38.08,38.11,14500.0
2014-05-20 12:45:00,38.11,38.12,38.1,38.1,4200.0,38.11,38.12,38.1,38.1,4200.0
2014-05-20 12:50:00,38.11,38.12,38.1,38.1,1300.0,38.11,38.12,38.1,38.1,1300.0
2014-05-20 12:55:00,38.1,38.12,38.1,38.11,3100.0,38.1,38.12,38.1,38.11,3100.0
2014-05-20 13:00:00,38.12,38.15,38.1,38.15,7300.0,38.12,38.15,38.1,38.15,7300.0
2014-05-20 13:05:00,38.16,38.19,38.15,38.15,3800.0,38.16,38.19,38.15,38.15,3800.0
2014-05-20 13:10:00,38.16,38.16,38.1,38.11,3800.0,38.16,38.16,38.1,38.11,3800.0
2014-05-20 13:15:00,38.1,38.11,38.08,38.11,7500.0,38.1,38.11,38.08,38.11,7500.0
2014-05-20 13:20:00,38.1,38.11,38.09,38.09,4800.0,38.1,38.11,38.09,38.09,4800.0
2014-05-20 13:25:00,38.1,38.14,38.09,38.14,10500.0,38.1,38.14,38.09,38.14,10500.0
2014-05-20 13:30:00,38.14,38.15,38.1,38.14,8200.0,38.14,38.15,38.1,38.14,8200.0
2014-05-20 13:35:00,38.15,38.17,38.12,38.14,4700.0,38.15,38.17,38.12,38.14,4700.0
2014-05-20 13:40:00,38.13,38.13,38.09,38.11,7800.0,38.13,38.13,38.09,38.11,7800.0
2014-05-20 13:45:00,38.12,38.15,38.1,38.11,10200.0,38.12,38.15,38.1,38.11,10200.0
2014-05-20 13:50:00,38.1,38.1,38.08,38.09,4700.0,38.1,38.1,38.08,38.09,4700.0
2014-05-20 13:55:00,38.09,38.11,38.09,38.09,3800.0,38.09,38.11,38.09,38.09,3800.0
2014-05-20 14:00:00,38.1,38.14,38.1,38.14,3800.0,38.1,38.14,38.1,38.14,3800.0
2014-05-20 14:05:00,38.14,38.15,38.12,38.13,6200.0,38.14,38.15,38.12,38.13,6200.0
2014-05-20 14:10:00,38.13,38.16,38.11,38.15,7100.0,38.13,38.16,38.11,38.15,7100.0
2014-05-20 14:15:00,38.15,38.16,38.12,38.15,6700.0,38.15,38.16,38.12,38.15,6700.0
2014-05-20 14:20:00,38.15,38.16,38.14,38.14,2600.0,38.15,38.16,38.14,38.14,2600.0
2014-05-20 14:25:00,38.14,38.14,38.08,38.09,10300.0,38.14,38.14,38.08,38.09,10300.0
2014-05-20 14:30:00,38.09,38.13,38.09,38.13,4700.0,38.09,38.13,38.09,38.13,4700.0
2014-05-20 14:35:00,38.13,38.13,38.1,38.11,3400.0,38.13,38.13,38.1,38.11,3400.0
2014-05-20 14:40:00,38.11,38.13,38.1,38.11,9800.0,38.11,38.13,38.1,38.11,9800.0
2014-05-20 14:45:00,38.11,38.15,38.11,38.13,6800.0,38.11,38.15,38.11,38.13,6800.0
2014-05-20 14:50:00,38.13,38.13,38.09,38.09,4900.0,38.13,38.13,38.09,38.09,4900.0
2014-05-20 14:55:00,38.09,38.12,38.09,38.11,7200.0,38.09,38.12,38.09,38.11,7200.0
2014-05-20 15:00:00,38.11,38.16,38.1,38.14,15800.0,38.11,38.16,38.1,38.14,15800.0
2014-05-20 15:05:00,38.14,38.18,38.14,38.16,12300.0,38.14,38.18,38.14,38.16,12300.0
2014-05-20 15:10:00,38.16,38.19,38.16,38.18,3100.0,38.16,38.19,38.16,38.18,3100.0
2014-05-20 15:15:00,38.18,38.22,38.17,38.2,8900.0,38.18,38.22,38.17,38.2,8900.0
2014-05-20 15:20:00,38.2,38.2,38.18,38.19,9500.0,38.2,38.2,38.18,38.19,9500.0
2014-05-20 15:25:00,38.2,38.24,38.2,38.21,9700.0,38.2,38.24,38.2,38.21,9700.0
2014-05-20 15:30:00,38.2,38.24,38.2,38.23,8200.0,38.2,38.24,38.2,38.23,8200.0
2014-05-20 15:35:00,38.23,38.29,38.23,38.27,13200.0,38.23,38.29,38.23,38.27,13200.0
2014-05-20 15:40:00,38.27,38.29,38.26,38.29,13100.0,38.27,38.29,38.26,38.29,13100.0
2014-05-20 15:45:00,38.29,38.29,38.24,38.25,20800.0,38.29,38.29,38.24,38.25,20800.0
2014-05-20 15:50:00,38.25,38.28,38.23,38.27,31900.0,38.25,38.28,38.23,38.27,31900.0
2014-05-20 15:55:00,38.27,38.27,38.19,38.19,54900.0,38.27,38.27,38.19,38.19,54900.0
2014-05-21 09:30:00,38.33,38.36,37.96,38.2,4200.0,38.33,38.36,37.96,38.2,4200.0
2014-05-21 09:35:00,38.29,38.34,38.27,38.31,3700.0,38.29,38.34,38.27,38.31,3700.0
2014-05-21 09:40:00,38.31,38.38,38.27,38.38,5500.0,38.31,38.38,38.27,38.38,5500.0
2014-05-21 09:45:00,38.38,38.48,38.37,38.44,3700.0,38.38,38.48,38.37,38.44,3700.0
2014-05-21 09:50:00,38.45,38.55,38.45,38.51,8300.0,38.45,38.55,38.45,38.51,8300.0
2014-05-21 09:55:00,38.5,38.5,38.44,38.45,2300.0,38.5,38.5,38.44,38.45,2300.0
2014-05-21 10:00:00,38.44,38.47,38.43,38.43,2300.0,38.44,38.47,38.43,38.43,2300.0
2014-05-21 10:05:00,38.43,38.46,38.43,38.44,2600.0,38.43,38.46,38.43,38.44,2600.0
2014-05-21 10:10:00,38.47,38.51,38.46,38.48,5700.0,38.47,38.51,38.46,38.48,5700.0
2014-05-21 10:15:00,38.47,38.51,38.47,38.49,7000.0,38.47,38.51,38.47,38.49,7000.0
2014-05-21 10:20:00,38.49,38.51,38.45,38.47,7600.0,38.49,38.51,38.45,38.47,7600.0
2014-05-21 10:25:00,38.46,38.47,38.44,38.46,5600.0,38.46,38.47,38.44,38.46,5600.0
2014-05-21 10:30:00,38.48,38.5,38.46,38.5,5200.0,38.48,38.5,38.46,38.5,5200.0
2014-05-21 10:35:00,38.49,38.53,38.49,38.52,4400.0,38.49,38.53,38.49,38.52,4400.0
2014-05-21 10:40:00,38.52,38.52,38.48,38.49,2700.0,38.52,38.52,38.48,38.49,2700.0
2014-05-21 10:45:00,38.47,38.51,38.47,38.5,3300.0,38.47,38.51,38.47,38.5,3300.0
2014-05-21 10:50:00,38.5,38.5,38.45,38.49,9000.0,38.5,38.5,38.45,38.49,9000.0
2014-05-21 10:55:00,38.49,38.5,38.44,38.45,3300.0,38.49,38.5,38.44,38.45,3300.0
2014-05-21 11:00:00,38.44,38.47,38.41,38.46,5400.0,38.44,38.47,38.41,38.46,5400.0
2014-05-21 11:05:00,38.47,38.51,38.45,38.5,9800.0,38.47,38.51,38.45,38.5,9800.0
2014-05-21 11:10:00,38.49,38.5,38.47,38.47,3900.0,38.49,38.5,38.47,38.47,3900.0
2014-05-21 11:15:00,38.48,38.52,38.47,38.47,5100.0,38.48,38.52,38.47,38.47,5100.0
2014-05-21 11:20:00,38.45,38.45,38.42,38.42,1800.0,38.45,38.45,38.42,38.42,1800.0
2014-05-21 11:25:00,38.42,38.42,38.35,38.37,6000.0,38.42,38.42,38.35,38.37,6000.0
2014-05-21 11:30:00,38.36,38.43,38.36,38.43,2000.0,38.36,38.43,38.36,38.43,2000.0
2014-05-21 11:35:00,38.41,38.44,38.41,38.44,22900.0,38.41,38.44,38.41,38.44,22900.0
2014-05-21 11:40:00,38.43,38.44,38.42,38.42,4500.0,38.43,38.44,38.42,38.42,4500.0
2014-05-21 11:45:00,38.42,38.42,38.37,38.37,8800.0,38.42,38.42,38.37,38.37,8800.0
2014-05-21 11:50:00,38.37,38.4,38.35,38.39,4200.0,38.37,38.4,38.35,38.39,4200.0
2014-05-21 11:55:00,38.38,38.41,38.38,38.39,2900.0,38.38,38.41,38.38,38.39,2900.0
2014-05-21 12:00:00,38.4,38.42,38.39,38.42,3200.0,38.4,38.42,38.39,38.42,3200.0
2014-05-21 12:05:00,38.41,38.42,38.4,38.41,13600.0,38.41,38.42,38.4,38.41,13600.0
2014-05-21 12:10:00,38.41,38.44,38.4,38.44,22900.0,38.41,38.44,38.4,38.44,22900.0
2014-05-21 12:15:00,38.44,38.48,38.44,38.48,7200.0,38.44,38.48,38.44,38.48,7200.0
2014-05-21 12:20:00,38.48,38.5,38.47,38.5,5700.0,38.48,38.5,38.47,38.5,5700.0
2014-05-21 12:25:00,38.5,38.55,38.5,38.53,6500.0,38.5,38.55,38.5,38.53,6500.0
2014-05-21 12:30:00,38.54,38.56,38.51,38.51,7700.0,38.54,38.56,38.51,38.51,7700.0
2014-05-21 12:35:00,38.53,38.54,38.5,38.54,4900.0,38.53,38.54,38.5,38.54,4900.0
2014-05-21 12:40:00,38.55,38.55,38.53,38.53,3400.0,38.55,38.55,38.53,38.53,3400.0
2014-05-21 12:45:00,38.54,38.54,38.52,38.53,2600.0,38.54,38.54,38.52,38.53,2600.0
2014-05-21 12:50:00,38.54,38.58,38.54,38.55,3700.0,38.54,38.58,38.54,38.55,3700.0
2014-05-21 12:55:00,38.54,38.57,38.54,38.56,51100.0,38.54,38.57,38.54,38.56,51100.0
2014-05-21 13:00:00,38.56,38.63,38.56,38.62,6500.0,38.56,38.63,38.56,38.62,6500.0
2014-05-21 13:05:00,38.62,38.68,38.61,38.68,9900.0,38.62,38.68,38.61,38.68,9900.0
2014-05-21 13:10:00,38.68,38.69,38.67,38.67,2200.0,38.68,38.69,38.67,38.67,2200.0
2014-05-21 13:15:00,38.69,38.7,38.67,38.67,5100.0,38.69,38.7,38.67,38.67,5100.0
2014-05-21 13:20:00,38.66,38.68,38.65,38.67,3500.0,38.66,38.68,38.65,38.67,3500.0
2014-05-21 13:25:00,38.67,38.68,38.66,38.66,3600.0,38.67,38.68,38.66,38.66,3600.0
2014-05-21 13:30:00,38.65,38.65,38.61,38.63,3700.0,38.65,38.65,38.61,38.63,3700.0
2014-05-21 13:35:00,38.63,38.66,38.62,38.66,4400.0,38.63,38.66,38.62,38.66,4400.0
2014-05-21 13:40:00,38.65,38.67,38.65,38.67,5300.0,38.65,38.67,38.65,38.67,5300.0
2014-05-21 13:45:00,38.67,38.68,38.66,38.66,2800.0,38.67,38.68,38.66,38.66,2800.0
2014-05-21 13:50:00,38.66,38.69,38.66,38.69,8900.0,38.66,38.69,38.66,38.69,8900.0
2014-05-21 13:55:00,38.68,38.75,38.67,38.67,14600.0,38.68,38.75,38.67,38.67,14600.0
2014-05-21 14:00:00,38.67,38.73,38.63,38.71,7300.0,38.67,38.73,38.63,38.71,7300.0
2014-05-21 14:05:00,38.72,38.75,38.69,38.71,12900.0,38.72,38.75,38.69,38.71,12900.0
2014-05-21 14:10:00,38.71,38.71,38.61,38.63,29400.0,38.71,38.71,38.61,38.63,29400.0
2014-05-21 14:15:00,38.63,38.67,38.62,38.67,3200.0,38.63,38.67,38.62,38.67,3200.0
2014-05-21 14:20:00,38.68,38.7,38.65,38.67,9400.0,38.68,38.7,38.65,38.67,9400.0
2014-05-21 14:25:00,38.68,38.72,38.68,38.69,5300.0,38.68,38.72,38.68,38.69,5300.0
2014-05-21 14:30:00,38.68,38.7,38.65,38.69,6700.0,38.68,38.7,38.65,38.69,6700.0
2014-05-21 14:35:00,38.7,38.7,38.66,38.66,8300.0,38.7,38.7,38.66,38.66,8300.0
2014-05-21 14:40:00,38.66,38.73,38.66,38.69,7700.0,38.66,38.73,38.66,38.69,7700.0
2014-05-21 14:45:00,38.69,38.72,38.69,38.71,8100.0,38.69,38.72,38.69,38.71,8100.0
2014-05-21 14:50:00,38.71,38.73,38.69,38.73,17500.0,38.71,38.73,38.69,38.73,17500.0
2014-05-21 14:55:00,38.74,38.74,38.68,38.69,7800.0,38.74,38.74,38.68,38.69,7800.0
2014-05-21 15:00:00,38.7,38.72,38.67,38.72,8400.0,38.7,38.72,38.67,38.72,8400.0
2014-05-21 15:05:00,38.7,38.71,38.66,38.68,10600.0,38.7,38.71,38.66,38.68,10600.0
2014-05-21 15:10:00,38.68,38.71,38.65,38.65,8300.0,38.68,38.71,38.65,38.65,8300.0
2014-05-21 15:15:00,38.64,38.65,38.61,38.61,9900.0,38.64,38.65,38.61,38.61,9900.0
2014-05-21 15:20:00,38.62,38.63,38.59,38.61,11200.0,38.62,38.63,38.59,38.61,11200.0
2014-05-21 15:25:00,38.61,38.61,38.56,38.56,5500.0,38.61,38.61,38.56,38.56,5500.0
2014-05-21 15:30:00,38.57,38.62,38.56,38.62,11200.0,38.57,38.62,38.56,38.62,11200.0
2014-05-21 15:35:00,38.62,38.62,38.59,38.59,7600.0,38.62,38.62,38.59,38.59,7600.0
2014-05-21 15:40:00,38.59,38.61,38.58,38.59,12600.0,38.59,38.61,38.58,38.59,12600.0
2014-05-21 15:45:00,38.59,38.59,38.55,38.55,15300.0,38.59,38.59,38.55,38.55,15300.0
2014-05-21 15:50:00,38.55,38.56,38.52,38.54,40900.0,38.55,38.56,38.52,38.54,40900.0
2014-05-21 15:55:00,38.53,38.56,38.48,38.49,64900.0,38.53,38.56,38.48,38.49,64900.0
2014-05-22 09:30:00,38.13,38.13,37.49,37.83,31100.0,38.13,38.13,37.49,37.83,31100.0
2014-05-22 09:35:00,37.61,38.49,37.61,38.48,47000.0,37.61,38.49,37.61,38.48,47000.0
2014-05-22 09:40:00,38.43,38.47,38.16,38.26,11500.0,38.43,38.47,38.16,38.26,11500.0
2014-05-22 09:45:00,38.25,38.79,38.23,38.77,30700.0,38.25,38.79,38.23,38.77,30700.0
2014-05-22 09:50:00,38.77,38.8,38.28,38.28,13000.0,38.77,38.8,38.28,38.28,13000.0
2014-05-22 09:55:00,38.28,38.46,38.21,38.35,17300.0,38.28,38.46,38.21,38.35,17300.0
2014-05-22 10:00:00,38.41,38.54,38.37,38.37,14900.0,38.41,38.54,38.37,38.37,14900.0
2014-05-22 10:05:00,38.4,38.4,38.23,38.27,8300.0,38.4,38.4,38.23,38.27,8300.0
2014-05-22 10:10:00,38.28,38.59,38.28,38.52,8000.0,38.28,38.59,38.28,38.52,8000.0
2014-05-22 10:15:00,38.5,38.59,38.48,38.51,6600.0,38.5,38.59,38.48,38.51,6600.0
2014-05-22 10:20:00,38.52,38.58,38.45,38.56,9400.0,38.52,38.58,38.45,38.56,9400.0
2014-05-22 10:25:00,38.57,38.65,38.48,38.48,10000.0,38.57,38.65,38.48,38.48,10000.0
2014-05-22 10:30:00,38.48,38.54,38.45,38.45,47600.0,38.48,38.54,38.45,38.45,47600.0
2014-05-22 10:35:00,38.47,38.62,38.47,38.62,8900.0,38.47,38.62,38.47,38.62,8900.0
2014-05-22 10:40:00,38.62,38.64,38.56,38.6,17200.0,38.62,38.64,38.56,38.6,17200.0
2014-05-22 10:45:00,38.59,38.74,38.56,38.73,12600.0,38.59,38.74,38.56,38.73,12600.0
2014-05-22 10:50:00,38.73,38.73,38.58,38.62,5800.0,38.73,38.73,38.58,38.62,5800.0
2014-05-22 10:55:00,38.63,38.64,38.57,38.63,5800.0,38.63,38.64,38.57,38.63,5800.0
2014-05-22 11:00:00,38.68,38.68,38.64,38.64,6300.0,38.68,38.68,38.64,38.64,6300.0
2014-05-22 11:05:00,38.65,38.66,38.59,38.64,5400.0,38.65,38.66,38.59,38.64,5400.0
2014-05-22 11:10:00,38.65,38.69,38.64,38.68,6000.0,38.65,38.69,38.64,38.68,6000.0
2014-05-22 11:15:00,38.68,38.79,38.67,38.75,7100.0,38.68,38.79,38.67,38.75,7100.0
2014-05-22 11:20:00,38.75,38.75,38.69,38.71,4100.0,38.75,38.75,38.69,38.71,4100.0
2014-05-22 11:25:00,38.72,38.73,38.7,38.72,3100.0,38.72,38.73,38.7,38.72,3100.0
2014-05-22 11:30:00,38.72,38.75,38.68,38.7,5600.0,38.72,38.75,38.68,38.7,5600.0
2014-05-22 11:35:00,38.68,38.74,38.65,38.71,13800.0,38.68,38.74,38.65,38.71,13800.0
2014-05-22 11:40:00,38.7,38.71,38.66,38.69,3500.0,38.7,38.71,38.66,38.69,3500.0
2014-05-22 11:45:00,38.68,38.69,38.65,38.66,2300.0,38.68,38.69,38.65,38.66,2300.0
2014-05-22 11:50:00,38.65,38.68,38.65,38.68,2500.0,38.65,38.68,38.65,38.68,2500.0
2014-05-22 11:55:00,38.69,38.74,38.67,38.71,8400.0,38.69,38.74,38.67,38.71,8400.0
2014-05-22 12:00:00,38.7,38.71,38.67,38.69,5400.0,38.7,38.71,38.67,38.69,5400.0
2014-05-22 12:05:00,38.7,38.75,38.7,38.72,4600.0,38.7,38.75,38.7,38.72,4600.0
2014-05-22 12:10:00,38.7,38.73,38.7,38.7,1900.0,38.7,38.73,38.7,38.7,1900.0
2014-05-22 12:15:00,38.72,38.72,38.7,38.7,2300.0,38.72,38.72,38.7,38.7,2300.0
2014-05-22 12:20:00,38.7,38.74,38.7,38.73,2900.0,38.7,38.74,38.7,38.73,2900.0
2014-05-22 12:25:00,38.73,38.73,38.7,38.71,5900.0,38.73,38.73,38.7,38.71,5900.0
2014-05-22 12:30:00,38.72,38.74,38.72,38.72,4700.0,38.72,38.74,38.72,38.72,4700.0
2014-05-22 12:35:00,38.72,38.78,38.71,38.77,5700.0,38.72,38.78,38.71,38.77,5700.0
2014-05-22 12:40:00,38.77,38.77,38.76,38.77,2000.0,38.77,38.77,38.76,38.77,2000.0
2014-05-22 12:45:00,38.76,38.76,38.69,38.69,3900.0,38.76,38.76,38.69,38.69,3900.0
2014-05-22 12:50:00,38.7,38.7,38.66,38.67,3200.0,38.7,38.7,38.66,38.67,3200.0
2014-05-22 12:55:00,38.67,38.67,38.64,38.66,7500.0,38.67,38.67,38.64,38.66,7500.0
2014-05-22 13:00:00,38.67,38.69,38.63,38.66,5700.0,38.67,38.69,38.63,38.66,5700.0
2014-05-22 13:05:00,38.66,38.67,38.65,38.67,2600.0,38.66,38.67,38.65,38.67,2600.0
2014-05-22 13:10:00,38.67,38.68,38.65,38.67,4100.0,38.67,38.68,38.65,38.67,4100.0
2014-05-22 13:15:00,38.66,38.67,38.63,38.65,2800.0,38.66,38.67,38.63,38.65,2800.0
2014-05-22 13:20:00,38.66,38.68,38.66,38.68,1200.0,38.66,38.68,38.66,38.68,1200.0
2014-05-22 13:25:00,38.68,38.76,38.68,38.75,4300.0,38.68,38.76,38.68,38.75,4300.0
2014-05-22 13:30:00,38.75,38.75,38.67,38.67,5100.0,38.75,38.75,38.67,38.67,5100.0
2014-05-22 13:35:00,38.68,38.74,38.68,38.71,5500.0,38.68,38.74,38.68,38.71,5500.0
2014-05-22 13:40:00,38.7,38.73,38.7,38.73,1800.0,38.7,38.73,38.7,38.73,1800.0
2014-05-22 13:45:00,38.74,38.75,38.7,38.72,3600.0,38.74,38.75,38.7,38.72,3600.0
2014-05-22 13:50:00,38.71,38.74,38.69,38.74,4900.0,38.71,38.74,38.69,38.74,4900.0
2014-05-22 13:55:00,38.74,38.74,38.71,38.73,2600.0,38.74,38.74,38.71,38.73,2600.0
2014-05-22 14:00:00,38.74,38.78,38.74,38.78,6100.0,38.74,38.78,38.74,38.78,6100.0
2014-05-22 14:05:00,38.78,38.9,38.76,38.83,21000.0,38.78,38.9,38.76,38.83,21000.0
2014-05-22 14:10:00,38.83,38.84,38.77,38.78,6900.0,38.83,38.84,38.77,38.78,6900.0
2014-05-22 14:15:00,38.78,38.87,38.78,38.84,10900.0,38.78,38.87,38.78,38.84,10900.0
2014-05-22 14:20:00,38.84,38.9,38.84,38.9,4100.0,38.84,38.9,38.84,38.9,4100.0
2014-05-22 14:25:00,38.9,38.96,38.9,38.93,7900.0,38.9,38.96,38.9,38.93,7900.0
2014-05-22 14:30:00,38.93,39.0,38.93,38.98,9200.0,38.93,39.0,38.93,38.98,9200.0
2014-05-22 14:35:00,38.97,39.07,38.97,39.04,13900.0,38.97,39.07,38.97,39.04,13900.0
2014-05-22 14:40:00,39.05,39.11,39.05,39.07,8800.0,39.05,39.11,39.05,39.07,8800.0
2014-05-22 14:45:00,39.09,39.13,39.08,39.11,7700.0,39.09,39.13,39.08,39.11,7700.0
2014-05-22 14:50:00,39.1,39.11,39.08,39.11,9300.0,39.1,39.11,39.08,39.11,9300.0
2014-05-22 14:55:00,39.11,39.15,39.09,39.15,12200.0,39.11,39.15,39.09,39.15,12200.0
2014-05-22 15:00:00,39.14,39.14,39.11,39.12,10200.0,39.14,39.14,39.11,39.12,10200.0
2014-05-22 15:05:00,39.12,39.13,39.0,39.0,13000.0,39.12,39.13,39.0,39.0,13000.0
2014-05-22 15:10:00,39.0,39.03,38.98,39.03,6400.0,39.0,39.03,38.98,39.03,6400.0
2014-05-22 15:15:00,39.03,39.13,39.02,39.1,8100.0,39.03,39.13,39.02,39.1,8100.0
2014-05-22 15:20:00,39.1,39.1,39.05,39.08,6700.0,39.1,39.1,39.05,39.08,6700.0
2014-05-22 15:25:00,39.08,39.12,39.07,39.1,8000.0,39.08,39.12,39.07,39.1,8000.0
2014-05-22 15:30:00,39.1,39.12,39.09,39.1,8200.0,39.1,39.12,39.09,39.1,8200.0
2014-05-22 15:35:00,39.1,39.1,39.02,39.04,11500.0,39.1,39.1,39.02,39.04,11500.0
2014-05-22 15:40:00,39.04,39.06,38.99,39.01,10900.0,39.04,39.06,38.99,39.01,10900.0
2014-05-22 15:45:00,39.02,39.04,39.0,39.04,11500.0,39.02,39.04,39.0,39.04,11500.0
2014-05-22 15:50:00,39.04,39.04,38.9,38.91,25900.0,39.04,39.04,38.9,38.91,25900.0
2014-05-22 15:55:00,38.9,38.93,38.89,38.91,44700.0,38.9,38.93,38.89,38.91,44700.0
2014-05-23 09:30:00,38.94,38.94,38.61,38.73,5600.0,38.94,38.94,38.61,38.73,5600.0
2014-05-23 09:35:00,38.75,38.8,38.64,38.73,10200.0,38.75,38.8,38.64,38.73,10200.0
2014-05-23 09:40:00,38.79,38.79,38.65,38.67,800.0,38.79,38.79,38.65,38.67,800.0
2014-05-23 09:45:00,38.65,38.65,38.62,38.62,4500.0,38.65,38.65,38.62,38.62,4500.0
2014-05-23 09:50:00,38.62,38.69,38.61,38.69,2600.0,38.62,38.69,38.61,38.69,2600.0
2014-05-23 09:55:00,38.71,38.78,38.71,38.78,2000.0,38.71,38.78,38.71,38.78,2000.0
2014-05-23 10:00:00,38.8,38.86,38.77,38.86,5300.0,38.8,38.86,38.77,38.86,5300.0
2014-05-23 10:05:00,38.83,38.86,38.79,38.8,2900.0,38.83,38.86,38.79,38.8,2900.0
2014-05-23 10:10:00,38.81,38.84,38.79,38.83,1400.0,38.81,38.84,38.79,38.83,1400.0
2014-05-23 10:15:00,38.87,38.89,38.85,38.88,4100.0,38.87,38.89,38.85,38.88,4100.0
2014-05-23 10:20:00,38.87,38.94,38.87,38.94,7100.0,38.87,38.94,38.87,38.94,7100.0
2014-05-23 10:25:00,38.97,38.98,38.96,38.96,2100.0,38.97,38.98,38.96,38.96,2100.0
2014-05-23 10:30:00,38.97,39.02,38.97,39.01,2700.0,38.97,39.02,38.97,39.01,2700.0
2014-05-23 10:35:00,39.01,39.01,38.93,38.94,2800.0,39.01,39.01,38.93,38.94,2800.0
2014-05-23 10:40:00,38.95,38.95,38.93,38.93,2500.0,38.95,38.95,38.93,38.93,2500.0
2014-05-23 10:45:00,38.92,38.97,38.92,38.97,2500.0,38.92,38.97,38.92,38.97,2500.0
2014-05-23 10:50:00,38.96,38.96,38.9,38.92,2400.0,38.96,38.96,38.9,38.92,2400.0
2014-05-23 10:55:00,38.9,38.91,38.9,38.91,1200.0,38.9,38.91,38.9,38.91,1200.0
2014-05-23 11:00:00,38.91,38.91,38.87,38.88,1600.0,38.91,38.91,38.87,38.88,1600.0
2014-05-23 11:05:00,38.87,38.92,38.86,38.92,2200.0,38.87,38.92,38.86,38.92,2200.0
2014-05-23 11:10:00,38.92,38.92,38.84,38.84,4800.0,38.92,38.92,38.84,38.84,4800.0
2014-05-23 11:15:00,38.84,38.92,38.84,38.92,4000.0,38.84,38.92,38.84,38.92,4000.0
2014-05-23 11:20:00,38.91,38.91,38.9,38.9,1100.0,38.91,38.91,38.9,38.9,1100.0
2014-05-23 11:25:00,38.9,38.9,38.89,38.89,1500.0,38.9,38.9,38.89,38.89,1500.0
2014-05-23 11:30:00,38.89,38.89,38.87,38.87,1600.0,38.89,38.89,38.87,38.87,1600.0
2014-05-23 11:35:00,38.88,38.92,38.88,38.92,2600.0,38.88,38.92,38.88,38.92,2600.0
2014-05-23 11:40:00,38.92,38.96,38.92,38.93,5000.0,38.92,38.96,38.92,38.93,5000.0
2014-05-23 11:45:00,38.94,38.95,38.91,38.93,2100.0,38.94,38.95,38.91,38.93,2100.0
2014-05-23 11:50:00,38.94,38.94,38.91,38.93,2100.0,38.94,38.94,38.91,38.93,2100.0
2014-05-23 11:55:00,38.93,38.94,38.91,38.93,1700.0,38.93,38.94,38.91,38.93,1700.0
2014-05-23 12:00:00,38.93,38.97,38.93,38.97,2000.0,38.93,38.97,38.93,38.97,2000.0
2014-05-23 12:05:00,38.97,38.98,38.94,38.94,1800.0,38.97,38.98,38.94,38.94,1800.0
2014-05-23 12:10:00,38.95,38.96,38.92,38.93,2000.0,38.95,38.96,38.92,38.93,2000.0
2014-05-23 12:15:00,38.94,38.94,38.93,38.93,1000.0,38.94,38.94,38.93,38.93,1000.0
2014-05-23 12:20:00,38.92,38.93,38.92,38.93,1100.0,38.92,38.93,38.92,38.93,1100.0
2014-05-23 12:25:00,38.93,38.93,38.9,38.93,3500.0,38.93,38.93,38.9,38.93,3500.0
2014-05-23 12:30:00,38.93,38.94,38.91,38.94,1200.0,38.93,38.94,38.91,38.94,1200.0
2014-05-23 12:35:00,38.93,38.97,38.92,38.97,1800.0,38.93,38.97,38.92,38.97,1800.0
2014-05-23 12:40:00,38.97,38.99,38.96,38.97,2300.0,38.97,38.99,38.96,38.97,2300.0
2014-05-23 12:45:00,38.97,38.97,38.95,38.95,1100.0,38.97,38.97,38.95,38.95,1100.0
2014-05-23 12:50:00,38.94,39.0,38.94,38.99,6000.0,38.94,39.0,38.94,38.99,6000.0
2014-05-23 12:55:00,38.99,38.99,38.97,38.98,1100.0,38.99,38.99,38.97,38.98,1100.0
2014-05-23 13:00:00,38.98,38.98,38.97,38.98,1100.0,38.98,38.98,38.97,38.98,1100.0
2014-05-23 13:05:00,38.97,38.97,38.95,38.95,1500.0,38.97,38.97,38.95,38.95,1500.0
2014-05-23 13:10:00,38.95,38.96,38.92,38.94,8000.0,38.95,38.96,38.92,38.94,8000.0
2014-05-23 13:15:00,38.94,38.94,38.9,38.91,3000.0,38.94,38.94,38.9,38.91,3000.0
2014-05-23 13:20:00,38.91,38.91,38.9,38.91,3000.0,38.91,38.91,38.9,38.91,3000.0
2014-05-23 13:25:00,38.91,38.93,38.9,38.92,900.0,38.91,38.93,38.9,38.92,900.0
2014-05-23 13:30:00,38.93,38.94,38.93,38.94,1000.0,38.93,38.94,38.93,38.94,1000.0
2014-05-23 13:35:00,38.93,38.94,38.93,38.94,2400.0,38.93,38.94,38.93,38.94,2400.0
2014-05-23 13:40:00,38.95,38.99,38.94,38.99,3200.0,38.95,38.99,38.94,38.99,3200.0
2014-05-23 13:45:00,38.98,39.0,38.96,39.0,4000.0,38.98,39.0,38.96,39.0,4000.0
2014-05-23 13:50:00,38.99,38.99,38.97,38.99,3800.0,38.99,38.99,38.97,38.99,3800.0
2014-05-23 13:55:00,39.0,39.02,38.99,39.01,1900.0,39.0,39.02,38.99,39.01,1900.0
2014-05-23 14:00:00,39.01,39.02,39.0,39.02,3000.0,39.01,39.02,39.0,39.02,3000.0
2014-05-23 14:05:00,39.01,39.02,39.0,39.01,2700.0,39.01,39.02,39.0,39.01,2700.0
2014-05-23 14:10:00,39.02,39.02,39.01,39.02,2200.0,39.02,39.02,39.01,39.02,2200.0
2014-05-23 14:15:00,39.02,39.07,39.01,39.07,8600.0,39.02,39.07,39.01,39.07,8600.0
2014-05-23 14:20:00,39.06,39.06,39.03,39.03,3000.0,39.06,39.06,39.03,39.03,3000.0
2014-05-23 14:25:00,39.03,39.04,39.01,39.01,6000.0,39.03,39.04,39.01,39.01,6000.0
2014-05-23 14:30:00,39.02,39.02,39.0,39.0,6700.0,39.02,39.02,39.0,39.0,6700.0
2014-05-23 14:35:00,39.01,39.03,39.0,39.02,7700.0,39.01,39.03,39.0,39.02,7700.0
2014-05-23 14:40:00,39.01,39.03,39.0,39.0,4000.0,39.01,39.03,39.0,39.0,4000.0
2014-05-23 14:45:00,39.02,39.03,39.02,39.02,3500.0,39.02,39.03,39.02,39.02,3500.0
2014-05-23 14:50:00,39.03,39.04,39.02,39.04,3100.0,39.03,39.04,39.02,39.04,3100.0
2014-05-23 14:55:00,39.05,39.05,39.04,39.05,1100.0,39.05,39.05,39.04,39.05,1100.0
2014-05-23 15:00:00,39.05,39.05,39.04,39.05,1600.0,39.05,39.05,39.04,39.05,1600.0
2014-05-23 15:05:00,39.05,39.07,39.05,39.06,15000.0,39.05,39.07,39.05,39.06,15000.0
2014-05-23 15:10:00,39.07,39.1,39.07,39.08,5800.0,39.07,39.1,39.07,39.08,5800.0
2014-05-23 15:15:00,39.07,39.07,39.04,39.04,4500.0,39.07,39.07,39.04,39.04,4500.0
2014-05-23 15:20:00,39.04,39.14,39.04,39.13,12900.0,39.04,39.14,39.04,39.13,12900.0
2014-05-23 15:25:00,39.14,39.15,39.1,39.1,8200.0,39.14,39.15,39.1,39.1,8200.0
2014-05-23 15:30:00,39.1,39.1,39.07,39.08,3800.0,39.1,39.1,39.07,39.08,3800.0
2014-05-23 15:35:00,39.07,39.13,39.07,39.13,7800.0,39.07,39.13,39.07,39.13,7800.0
2014-05-23 15:40:00,39.13,39.14,39.11,39.12,7900.0,39.13,39.14,39.11,39.12,7900.0
2014-05-23 15:45:00,39.13,39.13,39.12,39.12,4100.0,39.13,39.13,39.12,39.12,4100.0
2014-05-23 15:50:00,39.13,39.13,39.09,39.1,17100.0,39.13,39.13,39.09,39.1,17100.0
2014-05-23 15:55:00,39.1,39.11,39.07,39.08,29300.0,39.1,39.11,39.07,39.08,29300.0
2014-05-27 09:30:00,39.18,39.2,39.12,39.19,5300.0,39.18,39.2,39.12,39.19,5300.0
2014-05-27 09:35:00,39.18,39.19,39.14,39.14,600.0,39.18,39.19,39.14,39.14,600.0
2014-05-27 09:40:00,39.11,39.19,39.11,39.19,1400.0,39.11,39.19,39.11,39.19,1400.0
2014-05-27 09:45:00,39.2,39.3,39.2,39.28,3500.0,39.2,39.3,39.2,39.28,3500.0
2014-05-27 09:50:00,39.24,39.28,39.21,39.21,2200.0,39.24,39.28,39.21,39.21,2200.0
2014-05-27 09:55:00,39.21,39.25,39.19,39.22,4000.0,39.21,39.25,39.19,39.22,4000.0
2014-05-27 10:00:00,39.23,39.28,39.2,39.26,2800.0,39.23,39.28,39.2,39.26,2800.0
2014-05-27 10:05:00,39.29,39.32,39.29,39.32,3600.0,39.29,39.32,39.29,39.32,3600.0
2014-05-27 10:10:00,39.33,39.4,39.29,39.4,6300.0,39.33,39.4,39.29,39.4,6300.0
2014-05-27 10:15:00,39.4,39.4,39.38,39.39,5900.0,39.4,39.4,39.38,39.39,5900.0
2014-05-27 10:20:00,39.38,39.41,39.38,39.38,3400.0,39.38,39.41,39.38,39.38,3400.0
2014-05-27 10:25:00,39.37,39.4,39.36,39.38,5500.0,39.37,39.4,39.36,39.38,5500.0
2014-05-27 10:30:00,39.38,39.39,39.38,39.39,1200.0,39.38,39.39,39.38,39.39,1200.0
2014-05-27 10:35:00,39.4,39.4,39.35,39.35,3900.0,39.4,39.4,39.35,39.35,3900.0
2014-05-27 10:40:00,39.35,39.4,39.34,39.38,4600.0,39.35,39.4,39.34,39.38,4600.0
2014-05-27 10:45:00,39.38,39.44,39.38,39.44,4200.0,39.38,39.44,39.38,39.44,4200.0
2014-05-27 10:50:00,39.44,39.44,39.42,39.43,2800.0,39.44,39.44,39.42,39.43,2800.0
2014-05-27 10:55:00,39.43,39.45,39.41,39.42,3800.0,39.43,39.45,39.41,39.42,3800.0
2014-05-27 11:00:00,39.41,39.43,39.37,39.42,7300.0,39.41,39.43,39.37,39.42,7300.0
2014-05-27 11:05:00,39.41,39.47,39.41,39.45,4200.0,39.41,39.47,39.41,39.45,4200.0
2014-05-27 11:10:00,39.44,39.45,39.43,39.43,1700.0,39.44,39.45,39.43,39.43,1700.0
2014-05-27 11:15:00,39.44,39.44,39.41,39.41,1900.0,39.44,39.44,39.41,39.41,1900.0
2014-05-27 11:20:00,39.38,39.38,39.36,39.36,1900.0,39.38,39.38,39.36,39.36,1900.0
2014-05-27 11:25:00,39.35,39.35,39.3,39.3,4200.0,39.35,39.35,39.3,39.3,4200.0
2014-05-27 11:30:00,39.31,39.31,39.3,39.3,1100.0,39.31,39.31,39.3,39.3,1100.0
2014-05-27 11:35:00,39.32,39.33,39.31,39.32,1100.0,39.32,39.33,39.31,39.32,1100.0
2014-05-27 11:40:00,39.31,39.31,39.28,39.28,2400.0,39.31,39.31,39.28,39.28,2400.0
2014-05-27 11:45:00,39.27,39.29,39.27,39.29,1200.0,39.27,39.29,39.27,39.29,1200.0
2014-05-27 11:50:00,39.3,39.3,39.29,39.29,1000.0,39.3,39.3,39.29,39.29,1000.0
2014-05-27 11:55:00,39.3,39.3,39.29,39.29,1400.0,39.3,39.3,39.29,39.29,1400.0
2014-05-27 12:00:00,39.29,39.29,39.27,39.29,900.0,39.29,39.29,39.27,39.29,900.0
2014-05-27 12:05:00,39.3,39.32,39.29,39.32,1400.0,39.3,39.32,39.29,39.32,1400.0
2014-05-27 12:10:00,39.32,39.32,39.29,39.3,3000.0,39.32,39.32,39.29,39.3,3000.0
2014-05-27 12:15:00,39.28,39.28,39.25,39.26,1600.0,39.28,39.28,39.25,39.26,1600.0
2014-05-27 12:20:00,39.25,39.25,39.25,39.25,1700.0,39.25,39.25,39.25,39.25,1700.0
2014-05-27 12:25:00,39.24,39.24,39.2,39.21,2300.0,39.24,39.24,39.2,39.21,2300.0
2014-05-27 12:30:00,39.21,39.23,39.21,39.22,3900.0,39.21,39.23,39.21,39.22,3900.0
2014-05-27 12:35:00,39.24,39.26,39.24,39.26,1500.0,39.24,39.26,39.24,39.26,1500.0
2014-05-27 12:40:00,39.27,39.27,39.26,39.26,1400.0,39.27,39.27,39.26,39.26,1400.0
2014-05-27 12:45:00,39.26,39.29,39.26,39.27,1200.0,39.26,39.29,39.26,39.27,1200.0
2014-05-27 12:50:00,39.27,39.27,39.24,39.25,2400.0,39.27,39.27,39.24,39.25,2400.0
2014-05-27 12:55:00,39.26,39.26,39.25,39.25,400.0,39.26,39.26,39.25,39.25,400.0
2014-05-27 13:00:00,39.24,39.24,39.24,39.24,1000.0,39.24,39.24,39.24,39.24,1000.0
2014-05-27 13:05:00,39.24,39.24,39.21,39.24,2000.0,39.24,39.24,39.21,39.24,2000.0
2014-05-27 13:10:00,39.23,39.23,39.2,39.21,1000.0,39.23,39.23,39.2,39.21,1000.0
2014-05-27 13:15:00,39.19,39.19,39.18,39.19,1500.0,39.19,39.19,39.18,39.19,1500.0
2014-05-27 13:20:00,39.18,39.19,39.17,39.17,1700.0,39.18,39.19,39.17,39.17,1700.0
2014-05-27 13:25:00,39.17,39.19,39.16,39.17,2900.0,39.17,39.19,39.16,39.17,2900.0
2014-05-27 13:30:00,39.16,39.16,39.11,39.11,2700.0,39.16,39.16,39.11,39.11,2700.0
2014-05-27 13:35:00,39.12,39.15,39.11,39.15,1300.0,39.12,39.15,39.11,39.15,1300.0
2014-05-27 13:40:00,39.14,39.17,39.13,39.17,2000.0,39.14,39.17,39.13,39.17,2000.0
2014-05-27 13:45:00,39.17,39.18,39.17,39.18,3100.0,39.17,39.18,39.17,39.18,3100.0
2014-05-27 13:50:00,39.19,39.22,39.19,39.22,2300.0,39.19,39.22,39.19,39.22,2300.0
2014-05-27 13:55:00,39.23,39.24,39.21,39.21,2000.0,39.23,39.24,39.21,39.21,2000.0
2014-05-27 14:00:00,39.22,39.22,39.18,39.19,2400.0,39.22,39.22,39.18,39.19,2400.0
2014-05-27 14:05:00,39.18,39.19,39.17,39.19,2400.0,39.18,39.19,39.17,39.19,2400.0
2014-05-27 14:10:00,39.18,39.18,39.15,39.15,4600.0,39.18,39.18,39.15,39.15,4600.0
2014-05-27 14:15:00,39.15,39.16,39.15,39.16,1100.0,39.15,39.16,39.15,39.16,1100.0
2014-05-27 14:20:00,39.16,39.2,39.16,39.19,2400.0,39.16,39.2,39.16,39.19,2400.0
2014-05-27 14:25:00,39.18,39.19,39.18,39.19,1000.0,39.18,39.19,39.18,39.19,1000.0
2014-05-27 14:30:00,39.18,39.18,39.14,39.15,2300.0,39.18,39.18,39.14,39.15,2300.0
2014-05-27 14:35:00,39.16,39.17,39.15,39.17,2500.0,39.16,39.17,39.15,39.17,2500.0
2014-05-27 14:40:00,39.17,39.19,39.16,39.18,4500.0,39.17,39.19,39.16,39.18,4500.0
2014-05-27 14:45:00,39.18,39.2,39.18,39.2,1100.0,39.18,39.2,39.18,39.2,1100.0
2014-05-27 14:50:00,39.2,39.25,39.2,39.24,8200.0,39.2,39.25,39.2,39.24,8200.0
2014-05-27 14:55:00,39.23,39.23,39.21,39.21,2600.0,39.23,39.23,39.21,39.21,2600.0
2014-05-27 15:00:00,39.22,39.24,39.21,39.24,2500.0,39.22,39.24,39.21,39.24,2500.0
2014-05-27 15:05:00,39.23,39.24,39.21,39.21,1700.0,39.23,39.24,39.21,39.21,1700.0
2014-05-27 15:10:00,39.22,39.26,39.22,39.26,3100.0,39.22,39.26,39.22,39.26,3100.0
2014-05-27 15:15:00,39.25,39.28,39.25,39.26,2400.0,39.25,39.28,39.25,39.26,2400.0
2014-05-27 15:20:00,39.27,39.28,39.27,39.27,3200.0,39.27,39.28,39.27,39.27,3200.0
2014-05-27 15:25:00,39.26,39.27,39.25,39.25,1500.0,39.26,39.27,39.25,39.25,1500.0
2014-05-27 15:30:00,39.26,39.26,39.21,39.21,4400.0,39.26,39.26,39.21,39.21,4400.0
2014-05-27 15:35:00,39.21,39.24,39.2,39.24,6600.0,39.21,39.24,39.2,39.24,6600.0
2014-05-27 15:40:00,39.26,39.28,39.26,39.28,4100.0,39.26,39.28,39.26,39.28,4100.0
2014-05-27 15:45:00,39.27,39.28,39.27,39.28,2400.0,39.27,39.28,39.27,39.28,2400.0
2014-05-27 15:50:00,39.27,39.28,39.26,39.26,13300.0,39.27,39.28,39.26,39.26,13300.0
2014-05-27 15:55:00,39.26,39.27,39.21,39.27,33700.0,39.26,39.27,39.21,39.27,33700.0
2014-05-28 09:30:00,39.3,39.3,39.3,39.3,4300.0,39.3,39.3,39.3,39.3,4300.0
2014-05-28 09:35:00,39.13,39.15,39.04,39.11,4200.0,39.13,39.15,39.04,39.11,4200.0
2014-05-28 09:40:00,39.08,39.2,39.07,39.2,4800.0,39.08,39.2,39.07,39.2,4800.0
2014-05-28 09:45:00,39.18,39.24,39.16,39.23,7500.0,39.18,39.24,39.16,39.23,7500.0
2014-05-28 09:50:00,39.24,39.29,39.21,39.21,3300.0,39.24,39.29,39.21,39.21,3300.0
2014-05-28 09:55:00,39.21,39.21,39.16,39.19,3300.0,39.21,39.21,39.16,39.19,3300.0
2014-05-28 10:00:00,39.2,39.2,39.13,39.17,1900.0,39.2,39.2,39.13,39.17,1900.0
2014-05-28 10:05:00,39.17,39.22,39.15,39.19,3100.0,39.17,39.22,39.15,39.19,3100.0
2014-05-28 10:10:00,39.19,39.2,39.16,39.17,2100.0,39.19,39.2,39.16,39.17,2100.0
2014-05-28 10:15:00,39.15,39.15,39.1,39.14,2700.0,39.15,39.15,39.1,39.14,2700.0
2014-05-28 10:20:00,39.11,39.14,39.1,39.13,4000.0,39.11,39.14,39.1,39.13,4000.0
2014-05-28 10:25:00,39.12,39.17,39.12,39.17,1600.0,39.12,39.17,39.12,39.17,1600.0
2014-05-28 10:30:00,39.18,39.18,39.13,39.14,4900.0,39.18,39.18,39.13,39.14,4900.0
2014-05-28 10:35:00,39.15,39.15,39.07,39.07,5900.0,39.15,39.15,39.07,39.07,5900.0
2014-05-28 10:40:00,39.06,39.09,39.03,39.03,3600.0,39.06,39.09,39.03,39.03,3600.0
2014-05-28 10:45:00,39.03,39.03,39.0,39.03,2500.0,39.03,39.03,39.0,39.03,2500.0
2014-05-28 10:50:00,39.0,39.0,38.99,39.0,2900.0,39.0,39.0,38.99,39.0,2900.0
2014-05-28 10:55:00,38.99,39.04,38.99,39.02,3200.0,38.99,39.04,38.99,39.02,3200.0
2014-05-28 11:00:00,39.03,39.08,39.02,39.08,2000.0,39.03,39.08,39.02,39.08,2000.0
2014-05-28 11:05:00,39.08,39.11,39.07,39.11,4600.0,39.08,39.11,39.07,39.11,4600.0
2014-05-28 11:10:00,39.12,39.14,39.11,39.11,2300.0,39.12,39.14,39.11,39.11,2300.0
2014-05-28 11:15:00,39.1,39.11,39.07,39.1,2800.0,39.1,39.11,39.07,39.1,2800.0
2014-05-28 11:20:00,39.09,39.1,39.09,39.09,800.0,39.09,39.1,39.09,39.09,800.0
2014-05-28 11:25:00,39.09,39.11,39.07,39.07,2500.0,39.09,39.11,39.07,39.07,2500.0
2014-05-28 11:30:00,39.06,39.11,39.05,39.09,3300.0,39.06,39.11,39.05,39.09,3300.0
2014-05-28 11:35:00,39.09,39.11,39.09,39.1,2400.0,39.09,39.11,39.09,39.1,2400.0
2014-05-28 11:40:00,39.09,39.09,39.05,39.05,2000.0,39.09,39.09,39.05,39.05,2000.0
2014-05-28 11:45:00,39.05,39.08,39.03,39.04,1800.0,39.05,39.08,39.03,39.04,1800.0
2014-05-28 11:50:00,39.04,39.04,39.0,39.0,1400.0,39.04,39.04,39.0,39.0,1400.0
2014-05-28 11:55:00,39.0,39.0,38.96,38.97,3500.0,39.0,39.0,38.96,38.97,3500.0
2014-05-28 12:00:00,38.97,39.05,38.96,39.02,4200.0,38.97,39.05,38.96,39.02,4200.0
2014-05-28 12:05:00,39.02,39.03,39.02,39.03,1100.0,39.02,39.03,39.02,39.03,1100.0
2014-05-28 12:10:00,39.02,39.09,39.02,39.08,6700.0,39.02,39.09,39.02,39.08,6700.0
2014-05-28 12:15:00,39.1,39.1,39.0,39.05,4000.0,39.1,39.1,39.0,39.05,4000.0
2014-05-28 12:20:00,39.04,39.05,39.0,39.0,1500.0,39.04,39.05,39.0,39.0,1500.0
2014-05-28 12:25:00,39.01,39.02,39.0,39.0,2700.0,39.01,39.02,39.0,39.0,2700.0
2014-05-28 12:30:00,39.0,39.01,38.97,38.97,1300.0,39.0,39.01,38.97,38.97,1300.0
2014-05-28 12:35:00,38.96,39.01,38.96,39.01,3600.0,38.96,39.01,38.96,39.01,3600.0
2014-05-28 12:40:00,39.0,39.05,39.0,39.05,1800.0,39.0,39.05,39.0,39.05,1800.0
2014-05-28 12:45:00,39.02,39.06,39.02,39.06,3000.0,39.02,39.06,39.02,39.06,3000.0
2014-05-28 12:50:00,39.06,39.06,39.03,39.05,1800.0,39.06,39.06,39.03,39.05,1800.0
2014-05-28 12:55:00,39.06,39.07,39.04,39.07,2700.0,39.06,39.07,39.04,39.07,2700.0
2014-05-28 13:00:00,39.06,39.06,39.02,39.02,1500.0,39.06,39.06,39.02,39.02,1500.0
2014-05-28 13:05:00,39.02,39.04,39.01,39.01,1500.0,39.02,39.04,39.01,39.01,1500.0
2014-05-28 13:10:00,39.02,39.07,39.01,39.06,4700.0,39.02,39.07,39.01,39.06,4700.0
2014-05-28 13:15:00,39.08,39.1,39.07,39.08,2100.0,39.08,39.1,39.07,39.08,2100.0
2014-05-28 13:20:00,39.1,39.11,39.09,39.11,1700.0,39.1,39.11,39.09,39.11,1700.0
2014-05-28 13:25:00,39.1,39.1,39.05,39.05,1800.0,39.1,39.1,39.05,39.05,1800.0
2014-05-28 13:30:00,39.05,39.09,39.05,39.05,3800.0,39.05,39.09,39.05,39.05,3800.0
2014-05-28 13:35:00,39.05,39.05,39.03,39.03,2300.0,39.05,39.05,39.03,39.03,2300.0
2014-05-28 13:40:00,39.03,39.03,39.01,39.01,2400.0,39.03,39.03,39.01,39.01,2400.0
2014-05-28 13:45:00,39.02,39.03,38.99,38.99,2300.0,39.02,39.03,38.99,38.99,2300.0
2014-05-28 13:50:00,39.01,39.09,39.01,39.08,6900.0,39.01,39.09,39.01,39.08,6900.0
2014-05-28 13:55:00,39.07,39.08,39.04,39.04,2200.0,39.07,39.08,39.04,39.04,2200.0
2014-05-28 14:00:00,39.05,39.08,39.03,39.03,3300.0,39.05,39.08,39.03,39.03,3300.0
2014-05-28 14:05:00,39.03,39.03,39.01,39.02,4600.0,39.03,39.03,39.01,39.02,4600.0
2014-05-28 14:10:00,39.03,39.06,39.03,39.05,5100.0,39.03,39.06,39.03,39.05,5100.0
2014-05-28 14:15:00,39.06,39.06,39.04,39.04,3900.0,39.06,39.06,39.04,39.04,3900.0
2014-05-28 14:20:00,39.04,39.07,39.04,39.07,5900.0,39.04,39.07,39.04,39.07,5900.0
2014-05-28 14:25:00,39.07,39.09,39.07,39.09,3200.0,39.07,39.09,39.07,39.09,3200.0
2014-05-28 14:30:00,39.07,39.08,39.05,39.06,6900.0,39.07,39.08,39.05,39.06,6900.0
2014-05-28 14:35:00,39.07,39.12,39.07,39.12,6500.0,39.07,39.12,39.07,39.12,6500.0
2014-05-28 14:40:00,39.12,39.13,39.09,39.12,6700.0,39.12,39.13,39.09,39.12,6700.0
2014-05-28 14:45:00,39.13,39.14,39.11,39.13,2900.0,39.13,39.14,39.11,39.13,2900.0
2014-05-28 14:50:00,39.13,39.14,39.12,39.13,3200.0,39.13,39.14,39.12,39.13,3200.0
2014-05-28 14:55:00,39.13,39.14,39.08,39.09,22200.0,39.13,39.14,39.08,39.09,22200.0
2014-05-28 15:00:00,39.08,39.13,39.08,39.12,3100.0,39.08,39.13,39.08,39.12,3100.0
2014-05-28 15:05:00,39.1,39.11,39.07,39.07,2900.0,39.1,39.11,39.07,39.07,2900.0
2014-05-28 15:10:00,39.08,39.09,39.06,39.09,3100.0,39.08,39.09,39.06,39.09,3100.0
2014-05-28 15:15:00,39.08,39.1,39.06,39.06,6200.0,39.08,39.1,39.06,39.06,6200.0
2014-05-28 15:20:00,39.07,39.09,39.06,39.06,4000.0,39.07,39.09,39.06,39.06,4000.0
2014-05-28 15:25:00,39.07,39.08,39.06,39.07,3700.0,39.07,39.08,39.06,39.07,3700.0
2014-05-28 15:30:00,39.06,39.1,39.05,39.1,5400.0,39.06,39.1,39.05,39.1,5400.0
2014-05-28 15:35:00,39.09,39.09,39.06,39.07,7300.0,39.09,39.09,39.06,39.07,7300.0
2014-05-28 15:40:00,39.08,39.09,39.06,39.07,4100.0,39.08,39.09,39.06,39.07,4100.0
2014-05-28 15:45:00,39.06,39.06,39.03,39.04,4100.0,39.06,39.06,39.03,39.04,4100.0
2014-05-28 15:50:00,39.05,39.08,39.04,39.05,18800.0,39.05,39.08,39.04,39.05,18800.0
2014-05-28 15:55:00,39.04,39.06,39.04,39.05,32400.0,39.04,39.06,39.04,39.05,32400.0
2014-05-29 09:30:00,37.71,39.1,37.71,39.08,11700.0,37.71,39.1,37.71,39.08,11700.0
2014-05-29 09:35:00,39.07,39.1,39.05,39.1,2700.0,39.07,39.1,39.05,39.1,2700.0
2014-05-29 09:40:00,39.1,39.13,39.07,39.08,5500.0,39.1,39.13,39.07,39.08,5500.0
2014-05-29 09:45:00,39.08,39.1,39.03,39.06,3900.0,39.08,39.1,39.03,39.06,3900.0
2014-05-29 09:50:00,39.05,39.05,38.96,38.97,17700.0,39.05,39.05,38.96,38.97,17700.0
2014-05-29 09:55:00,38.97,39.02,38.97,39.0,11400.0,38.97,39.02,38.97,39.0,11400.0
2014-05-29 10:00:00,38.99,38.99,38.95,38.95,3000.0,38.99,38.99,38.95,38.95,3000.0
2014-05-29 10:05:00,38.96,38.96,38.86,38.91,2700.0,38.96,38.96,38.86,38.91,2700.0
2014-05-29 10:10:00,38.93,38.97,38.92,38.95,1800.0,38.93,38.97,38.92,38.95,1800.0
2014-05-29 10:15:00,38.92,38.92,38.89,38.9,900.0,38.92,38.92,38.89,38.9,900.0
2014-05-29 10:20:00,38.93,38.96,38.92,38.92,3200.0,38.93,38.96,38.92,38.92,3200.0
2014-05-29 10:25:00,38.9,38.93,38.9,38.93,1100.0,38.9,38.93,38.9,38.93,1100.0
2014-05-29 10:30:00,38.92,38.94,38.91,38.93,3700.0,38.92,38.94,38.91,38.93,3700.0
2014-05-29 10:35:00,38.92,38.93,38.9,38.91,26500.0,38.92,38.93,38.9,38.91,26500.0
2014-05-29 10:40:00,38.91,38.91,38.89,38.9,10400.0,38.91,38.91,38.89,38.9,10400.0
2014-05-29 10:45:00,38.9,38.93,38.9,38.92,4500.0,38.9,38.93,38.9,38.92,4500.0
2014-05-29 10:50:00,38.93,38.93,38.88,38.91,1700.0,38.93,38.93,38.88,38.91,1700.0
2014-05-29 10:55:00,38.93,38.95,38.93,38.95,3100.0,38.93,38.95,38.93,38.95,3100.0
2014-05-29 11:00:00,38.94,38.94,38.86,38.89,2500.0,38.94,38.94,38.86,38.89,2500.0
2014-05-29 11:05:00,38.88,38.93,38.87,38.92,2600.0,38.88,38.93,38.87,38.92,2600.0
2014-05-29 11:10:00,38.91,38.91,38.89,38.9,1700.0,38.91,38.91,38.89,38.9,1700.0
2014-05-29 11:15:00,38.93,38.95,38.93,38.93,1200.0,38.93,38.95,38.93,38.93,1200.0
2014-05-29 11:20:00,38.94,38.96,38.92,38.93,3200.0,38.94,38.96,38.92,38.93,3200.0
2014-05-29 11:25:00,38.94,38.95,38.93,38.94,2300.0,38.94,38.95,38.93,38.94,2300.0
2014-05-29 11:30:00,38.94,38.94,38.9,38.9,5300.0,38.94,38.94,38.9,38.9,5300.0
2014-05-29 11:35:00,38.89,38.89,38.87,38.88,1400.0,38.89,38.89,38.87,38.88,1400.0
2014-05-29 11:40:00,38.89,38.89,38.85,38.87,1200.0,38.89,38.89,38.85,38.87,1200.0
2014-05-29 11:45:00,38.89,38.89,38.86,38.86,1700.0,38.89,38.89,38.86,38.86,1700.0
2014-05-29 11:50:00,38.84,38.86,38.83,38.86,1200.0,38.84,38.86,38.83,38.86,1200.0
2014-05-29 11:55:00,38.86,38.87,38.86,38.86,1600.0,38.86,38.87,38.86,38.86,1600.0
2014-05-29 12:00:00,38.87,38.89,38.86,38.86,2400.0,38.87,38.89,38.86,38.86,2400.0
2014-05-29 12:05:00,38.86,38.88,38.85,38.88,1400.0,38.86,38.88,38.85,38.88,1400.0
2014-05-29 12:10:00,38.9,38.91,38.87,38.87,1900.0,38.9,38.91,38.87,38.87,1900.0
2014-05-29 12:15:00,38.86,38.86,38.84,38.85,700.0,38.86,38.86,38.84,38.85,700.0
2014-05-29 12:20:00,38.85,38.86,38.85,38.86,1300.0,38.85,38.86,38.85,38.86,1300.0
2014-05-29 12:25:00,38.85,38.85,38.81,38.83,2600.0,38.85,38.85,38.81,38.83,2600.0
2014-05-29 12:30:00,38.84,38.85,38.83,38.85,1400.0,38.84,38.85,38.83,38.85,1400.0
2014-05-29 12:35:00,38.84,38.85,38.82,38.82,2000.0,38.84,38.85,38.82,38.82,2000.0
2014-05-29 12:40:00,38.81,38.83,38.81,38.83,1300.0,38.81,38.83,38.81,38.83,1300.0
2014-05-29 12:45:00,38.85,38.86,38.84,38.84,1800.0,38.85,38.86,38.84,38.84,1800.0
2014-05-29 12:50:00,38.84,38.85,38.81,38.83,7000.0,38.84,38.85,38.81,38.83,7000.0
2014-05-29 12:55:00,38.83,38.85,38.83,38.84,3100.0,38.83,38.85,38.83,38.84,3100.0
2014-05-29 13:00:00,38.85,38.85,38.82,38.82,3300.0,38.85,38.85,38.82,38.82,3300.0
2014-05-29 13:05:00,38.82,38.82,38.8,38.8,1300.0,38.82,38.82,38.8,38.8,1300.0
2014-05-29 13:10:00,38.79,38.81,38.79,38.8,1800.0,38.79,38.81,38.79,38.8,1800.0
2014-05-29 13:15:00,38.79,38.79,38.79,38.79,300.0,38.79,38.79,38.79,38.79,300.0
2014-05-29 13:20:00,38.8,38.8,38.79,38.8,3400.0,38.8,38.8,38.79,38.8,3400.0
2014-05-29 13:25:00,38.79,38.8,38.76,38.77,2100.0,38.79,38.8,38.76,38.77,2100.0
2014-05-29 13:30:00,38.77,38.77,38.73,38.73,4200.0,38.77,38.77,38.73,38.73,4200.0
2014-05-29 13:35:00,38.74,38.75,38.74,38.75,800.0,38.74,38.75,38.74,38.75,800.0
2014-05-29 13:40:00,38.75,38.76,38.74,38.74,2500.0,38.75,38.76,38.74,38.74,2500.0
2014-05-29 13:45:00,38.75,38.78,38.75,38.77,2200.0,38.75,38.78,38.75,38.77,2200.0
2014-05-29 13:50:00,38.79,38.79,38.78,38.79,1000.0,38.79,38.79,38.78,38.79,1000.0
2014-05-29 13:55:00,38.79,38.79,38.78,38.78,2300.0,38.79,38.79,38.78,38.78,2300.0
2014-05-29 14:00:00,38.79,38.79,38.76,38.76,2900.0,38.79,38.79,38.76,38.76,2900.0
2014-05-29 14:05:00,38.76,38.76,38.75,38.76,800.0,38.76,38.76,38.75,38.76,800.0
2014-05-29 14:10:00,38.76,38.77,38.76,38.76,1800.0,38.76,38.77,38.76,38.76,1800.0
2014-05-29 14:15:00,38.77,38.79,38.76,38.79,2400.0,38.77,38.79,38.76,38.79,2400.0
2014-05-29 14:20:00,38.79,38.79,38.78,38.79,3100.0,38.79,38.79,38.78,38.79,3100.0
2014-05-29 14:25:00,38.79,38.79,38.77,38.79,2500.0,38.79,38.79,38.77,38.79,2500.0
2014-05-29 14:30:00,38.8,38.8,38.77,38.77,2100.0,38.8,38.8,38.77,38.77,2100.0
2014-05-29 14:35:00,38.78,38.8,38.77,38.78,6800.0,38.78,38.8,38.77,38.78,6800.0
2014-05-29 14:40:00,38.77,38.77,38.76,38.77,2300.0,38.77,38.77,38.76,38.77,2300.0
2014-05-29 14:45:00,38.77,38.78,38.75,38.75,5000.0,38.77,38.78,38.75,38.75,5000.0
2014-05-29 14:50:00,38.75,38.76,38.75,38.75,2200.0,38.75,38.76,38.75,38.75,2200.0
2014-05-29 14:55:00,38.76,38.77,38.74,38.75,4300.0,38.76,38.77,38.74,38.75,4300.0
2014-05-29 15:00:00,38.75,38.75,38.73,38.74,5300.0,38.75,38.75,38.73,38.74,5300.0
2014-05-29 15:05:00,38.73,38.74,38.73,38.74,3300.0,38.73,38.74,38.73,38.74,3300.0
2014-05-29 15:10:00,38.74,38.75,38.71,38.71,4100.0,38.74,38.75,38.71,38.71,4100.0
2014-05-29 15:15:00,38.72,38.75,38.72,38.73,13300.0,38.72,38.75,38.72,38.73,13300.0
2014-05-29 15:20:00,38.74,38.74,38.72,38.72,5600.0,38.74,38.74,38.72,38.72,5600.0
2014-05-29 15:25:00,38.73,38.75,38.73,38.75,6500.0,38.73,38.75,38.73,38.75,6500.0
2014-05-29 15:30:00,38.75,38.77,38.74,38.74,15100.0,38.75,38.77,38.74,38.74,15100.0
2014-05-29 15:35:00,38.75,38.76,38.75,38.75,8200.0,38.75,38.76,38.75,38.75,8200.0
2014-05-29 15:40:00,38.75,38.75,38.74,38.74,11900.0,38.75,38.75,38.74,38.74,11900.0
2014-05-29 15:45:00,38.74,38.75,38.73,38.74,8700.0,38.74,38.75,38.73,38.74,8700.0
2014-05-29 15:50:00,38.74,38.76,38.73,38.74,23300.0,38.74,38.76,38.73,38.74,23300.0
2014-05-29 15:55:00,38.74,38.76,38.73,38.75,30800.0,38.74,38.76,38.73,38.75,30800.0
2014-05-30 09:30:00,38.77,38.77,38.5,38.5,3300.0,38.77,38.77,38.5,38.5,3300.0
2014-05-30 09:35:00,38.62,38.73,38.61,38.61,400.0,38.62,38.73,38.61,38.61,400.0
2014-05-30 09:40:00,38.64,38.72,38.64,38.66,2300.0,38.64,38.72,38.64,38.66,2300.0
2014-05-30 09:45:00,38.66,38.67,38.61,38.61,1400.0,38.66,38.67,38.61,38.61,1400.0
2014-05-30 09:50:00,38.61,38.61,38.57,38.57,1900.0,38.61,38.61,38.57,38.57,1900.0
2014-05-30 09:55:00,38.58,38.59,38.54,38.54,2500.0,38.58,38.59,38.54,38.54,2500.0
2014-05-30 10:00:00,38.54,38.65,38.52,38.65,2000.0,38.54,38.65,38.52,38.65,2000.0
2014-05-30 10:05:00,38.68,38.68,38.65,38.66,1300.0,38.68,38.68,38.65,38.66,1300.0
2014-05-30 10:10:00,38.69,38.7,38.68,38.68,1400.0,38.69,38.7,38.68,38.68,1400.0
2014-05-30 10:15:00,38.68,38.7,38.64,38.64,2400.0,38.68,38.7,38.64,38.64,2400.0
2014-05-30 10:20:00,38.62,38.62,38.58,38.58,1400.0,38.62,38.62,38.58,38.58,1400.0
2014-05-30 10:25:00,38.58,38.63,38.58,38.63,2800.0,38.58,38.63,38.58,38.63,2800.0
2014-05-30 10:30:00,38.64,38.71,38.64,38.71,8900.0,38.64,38.71,38.64,38.71,8900.0
2014-05-30 10:35:00,38.69,38.7,38.58,38.59,4200.0,38.69,38.7,38.58,38.59,4200.0
2014-05-30 10:40:00,38.6,38.65,38.6,38.6,4100.0,38.6,38.65,38.6,38.6,4100.0
2014-05-30 10:45:00,38.58,38.58,38.55,38.55,1600.0,38.58,38.58,38.55,38.55,1600.0
2014-05-30 10:50:00,38.57,38.64,38.57,38.64,2500.0,38.57,38.64,38.57,38.64,2500.0
2014-05-30 10:55:00,38.63,38.63,38.61,38.61,1300.0,38.63,38.63,38.61,38.61,1300.0
2014-05-30 11:00:00,38.61,38.65,38.61,38.65,1300.0,38.61,38.65,38.61,38.65,1300.0
2014-05-30 11:05:00,38.66,38.67,38.65,38.67,3600.0,38.66,38.67,38.65,38.67,3600.0
2014-05-30 11:10:00,38.67,38.67,38.66,38.66,4900.0,38.67,38.67,38.66,38.66,4900.0
2014-05-30 11:15:00,38.67,38.67,38.63,38.64,2700.0,38.67,38.67,38.63,38.64,2700.0
2014-05-30 11:20:00,38.65,38.66,38.61,38.63,2500.0,38.65,38.66,38.61,38.63,2500.0
2014-05-30 11:25:00,38.63,38.63,38.61,38.62,1900.0,38.63,38.63,38.61,38.62,1900.0
2014-05-30 11:30:00,38.63,38.64,38.63,38.63,800.0,38.63,38.64,38.63,38.63,800.0
2014-05-30 11:35:00,38.63,38.64,38.62,38.62,1700.0,38.63,38.64,38.62,38.62,1700.0
2014-05-30 11:40:00,38.63,38.63,38.6,38.61,4100.0,38.63,38.63,38.6,38.61,4100.0
2014-05-30 11:45:00,38.61,38.61,38.6,38.6,2800.0,38.61,38.61,38.6,38.6,2800.0
2014-05-30 11:50:00,38.6,38.62,38.57,38.62,5000.0,38.6,38.62,38.57,38.62,5000.0
2014-05-30 11:55:00,38.61,38.61,38.61,38.61,1200.0,38.61,38.61,38.61,38.61,1200.0
2014-05-30 12:00:00,38.61,38.63,38.6,38.63,1200.0,38.61,38.63,38.6,38.63,1200.0
2014-05-30 12:05:00,38.63,38.65,38.62,38.62,3800.0,38.63,38.65,38.62,38.62,3800.0
2014-05-30 12:10:00,38.61,38.63,38.61,38.62,2700.0,38.61,38.63,38.61,38.62,2700.0
2014-05-30 12:15:00,38.61,38.65,38.61,38.64,1800.0,38.61,38.65,38.61,38.64,1800.0
2014-05-30 12:20:00,38.64,38.65,38.64,38.64,2400.0,38.64,38.65,38.64,38.64,2400.0
2014-05-30 12:25:00,38.63,38.63,38.57,38.59,2400.0,38.63,38.63,38.57,38.59,2400.0
2014-05-30 12:30:00,38.59,38.59,38.52,38.52,3400.0,38.59,38.59,38.52,38.52,3400.0
2014-05-30 12:35:00,38.52,38.53,38.49,38.49,3100.0,38.52,38.53,38.49,38.49,3100.0
2014-05-30 12:40:00,38.49,38.52,38.48,38.52,3900.0,38.49,38.52,38.48,38.52,3900.0
2014-05-30 12:45:00,38.52,38.55,38.52,38.55,1700.0,38.52,38.55,38.52,38.55,1700.0
2014-05-30 12:50:00,38.54,38.55,38.52,38.54,2800.0,38.54,38.55,38.52,38.54,2800.0
2014-05-30 12:55:00,38.53,38.53,38.52,38.52,1200.0,38.53,38.53,38.52,38.52,1200.0
2014-05-30 13:00:00,38.52,38.53,38.51,38.53,5200.0,38.52,38.53,38.51,38.53,5200.0
2014-05-30 13:05:00,38.53,38.53,38.52,38.52,1500.0,38.53,38.53,38.52,38.52,1500.0
2014-05-30 13:10:00,38.52,38.52,38.5,38.5,1200.0,38.52,38.52,38.5,38.5,1200.0
2014-05-30 13:15:00,38.5,38.5,38.46,38.46,3700.0,38.5,38.5,38.46,38.46,3700.0
2014-05-30 13:20:00,38.47,38.49,38.44,38.46,7500.0,38.47,38.49,38.44,38.46,7500.0
2014-05-30 13:25:00,38.46,38.48,38.45,38.48,2800.0,38.46,38.48,38.45,38.48,2800.0
2014-05-30 13:30:00,38.47,38.48,38.44,38.48,3800.0,38.47,38.48,38.44,38.48,3800.0
2014-05-30 13:35:00,38.48,38.51,38.48,38.5,2900.0,38.48,38.51,38.48,38.5,2900.0
2014-05-30 13:40:00,38.49,38.49,38.47,38.47,2000.0,38.49,38.49,38.47,38.47,2000.0
2014-05-30 13:45:00,38.47,38.5,38.47,38.5,2100.0,38.47,38.5,38.47,38.5,2100.0
2014-05-30 13:50:00,38.49,38.52,38.48,38.52,2300.0,38.49,38.52,38.48,38.52,2300.0
2014-05-30 13:55:00,38.52,38.52,38.49,38.51,2200.0,38.52,38.52,38.49,38.51,2200.0
2014-05-30 14:00:00,38.5,38.51,38.5,38.5,5200.0,38.5,38.51,38.5,38.5,5200.0
2014-05-30 14:05:00,38.49,38.54,38.49,38.54,4800.0,38.49,38.54,38.49,38.54,4800.0
2014-05-30 14:10:00,38.54,38.56,38.54,38.54,4900.0,38.54,38.56,38.54,38.54,4900.0
2014-05-30 14:15:00,38.54,38.56,38.54,38.56,1400.0,38.54,38.56,38.54,38.56,1400.0
2014-05-30 14:20:00,38.56,38.59,38.55,38.56,12000.0,38.56,38.59,38.55,38.56,12000.0
2014-05-30 14:25:00,38.55,38.57,38.55,38.55,3500.0,38.55,38.57,38.55,38.55,3500.0
2014-05-30 14:30:00,38.55,38.55,38.53,38.54,2300.0,38.55,38.55,38.53,38.54,2300.0
2014-05-30 14:35:00,38.56,38.56,38.55,38.55,1600.0,38.56,38.56,38.55,38.55,1600.0
2014-05-30 14:40:00,38.55,38.56,38.54,38.55,7500.0,38.55,38.56,38.54,38.55,7500.0
2014-05-30 14:45:00,38.54,38.55,38.53,38.54,2900.0,38.54,38.55,38.53,38.54,2900.0
2014-05-30 14:50:00,38.53,38.57,38.53,38.56,3200.0,38.53,38.57,38.53,38.56,3200.0
2014-05-30 14:55:00,38.56,38.57,38.54,38.54,3600.0,38.56,38.57,38.54,38.54,3600.0
2014-05-30 15:00:00,38.54,38.56,38.54,38.56,1800.0,38.54,38.56,38.54,38.56,1800.0
2014-05-30 15:05:00,38.56,38.57,38.56,38.57,4200.0,38.56,38.57,38.56,38.57,4200.0
2014-05-30 15:10:00,38.57,38.58,38.56,38.57,3100.0,38.57,38.58,38.56,38.57,3100.0
2014-05-30 15:15:00,38.58,38.58,38.55,38.55,6600.0,38.58,38.58,38.55,38.55,6600.0
2014-05-30 15:20:00,38.55,38.55,38.53,38.53,1400.0,38.55,38.55,38.53,38.53,1400.0
2014-05-30 15:25:00,38.52,38.55,38.52,38.54,3700.0,38.52,38.55,38.52,38.54,3700.0
2014-05-30 15:30:00,38.54,38.56,38.54,38.55,4700.0,38.54,38.56,38.54,38.55,4700.0
2014-05-30 15:35:00,38.55,38.6,38.55,38.58,11400.0,38.55,38.6,38.55,38.58,11400.0
2014-05-30 15:40:00,38.57,38.61,38.57,38.61,3500.0,38.57,38.61,38.57,38.61,3500.0
2014-05-30 15:45:00,38.61,38.62,38.59,38.6,4700.0,38.61,38.62,38.59,38.6,4700.0
2014-05-30 15:50:00,38.59,38.59,38.52,38.53,33400.0,38.59,38.59,38.52,38.53,33400.0
2014-05-30 15:55:00,38.53,38.55,38.48,38.49,84800.0,38.53,38.55,38.48,38.49,84800.0
2014-06-02 09:30:00,38.62,38.86,38.52,38.63,7900.0,38.62,38.86,38.52,38.63,7900.0
2014-06-02 09:35:00,38.61,38.61,38.44,38.44,8400.0,38.61,38.61,38.44,38.44,8400.0
2014-06-02 09:40:00,38.46,38.5,38.39,38.5,6300.0,38.46,38.5,38.39,38.5,6300.0
2014-06-02 09:45:00,38.48,38.51,38.46,38.46,6000.0,38.48,38.51,38.46,38.46,6000.0
2014-06-02 09:50:00,38.49,38.49,38.44,38.45,24400.0,38.49,38.49,38.44,38.45,24400.0
2014-06-02 09:55:00,38.44,38.47,38.4,38.4,3000.0,38.44,38.47,38.4,38.4,3000.0
2014-06-02 10:00:00,38.41,38.41,38.34,38.37,6300.0,38.41,38.41,38.34,38.37,6300.0
2014-06-02 10:05:00,38.38,38.39,38.37,38.37,4700.0,38.38,38.39,38.37,38.37,4700.0
2014-06-02 10:10:00,38.36,38.42,38.33,38.42,9500.0,38.36,38.42,38.33,38.42,9500.0
2014-06-02 10:15:00,38.43,38.46,38.41,38.41,9300.0,38.43,38.46,38.41,38.41,9300.0
2014-06-02 10:20:00,38.42,38.44,38.4,38.42,5500.0,38.42,38.44,38.4,38.42,5500.0
2014-06-02 10:25:00,38.42,38.46,38.42,38.43,6100.0,38.42,38.46,38.42,38.43,6100.0
2014-06-02 10:30:00,38.43,38.43,38.39,38.41,2600.0,38.43,38.43,38.39,38.41,2600.0
2014-06-02 10:35:00,38.4,38.45,38.4,38.45,8100.0,38.4,38.45,38.4,38.45,8100.0
2014-06-02 10:40:00,38.45,38.45,38.43,38.45,7900.0,38.45,38.45,38.43,38.45,7900.0
2014-06-02 10:45:00,38.45,38.45,38.4,38.4,3500.0,38.45,38.45,38.4,38.4,3500.0
2014-06-02 10:50:00,38.41,38.41,38.39,38.39,1300.0,38.41,38.41,38.39,38.39,1300.0
2014-06-02 10:55:00,38.39,38.47,38.39,38.47,3500.0,38.39,38.47,38.39,38.47,3500.0
2014-06-02 11:00:00,38.49,38.52,38.46,38.52,5000.0,38.49,38.52,38.46,38.52,5000.0
2014-06-02 11:05:00,38.51,38.59,38.51,38.59,2400.0,38.51,38.59,38.51,38.59,2400.0
2014-06-02 11:10:00,38.6,38.61,38.58,38.59,3600.0,38.6,38.61,38.58,38.59,3600.0
2014-06-02 11:15:00,38.58,38.59,38.57,38.59,1000.0,38.58,38.59,38.57,38.59,1000.0
2014-06-02 11:20:00,38.6,38.61,38.59,38.6,1600.0,38.6,38.61,38.59,38.6,1600.0
2014-06-02 11:25:00,38.59,38.61,38.56,38.6,13100.0,38.59,38.61,38.56,38.6,13100.0
2014-06-02 11:30:00,38.6,38.61,38.58,38.58,4300.0,38.6,38.61,38.58,38.58,4300.0
2014-06-02 11:35:00,38.58,38.58,38.56,38.57,500.0,38.58,38.58,38.56,38.57,500.0
2014-06-02 11:40:00,38.57,38.61,38.57,38.6,3900.0,38.57,38.61,38.57,38.6,3900.0
2014-06-02 11:45:00,38.6,38.61,38.59,38.61,1700.0,38.6,38.61,38.59,38.61,1700.0
2014-06-02 11:50:00,38.6,38.61,38.58,38.58,6600.0,38.6,38.61,38.58,38.58,6600.0
2014-06-02 11:55:00,38.58,38.58,38.55,38.55,1900.0,38.58,38.58,38.55,38.55,1900.0
2014-06-02 12:00:00,38.56,38.56,38.52,38.52,1500.0,38.56,38.56,38.52,38.52,1500.0
2014-06-02 12:05:00,38.52,38.53,38.52,38.53,3600.0,38.52,38.53,38.52,38.53,3600.0
2014-06-02 12:10:00,38.53,38.55,38.53,38.55,1200.0,38.53,38.55,38.53,38.55,1200.0
2014-06-02 12:15:00,38.55,38.56,38.53,38.53,3300.0,38.55,38.56,38.53,38.53,3300.0
2014-06-02 12:20:00,38.54,38.56,38.54,38.56,1500.0,38.54,38.56,38.54,38.56,1500.0
2014-06-02 12:25:00,38.56,38.56,38.54,38.54,1200.0,38.56,38.56,38.54,38.54,1200.0
2014-06-02 12:30:00,38.55,38.57,38.55,38.57,1700.0,38.55,38.57,38.55,38.57,1700.0
2014-06-02 12:35:00,38.57,38.57,38.55,38.55,1700.0,38.57,38.57,38.55,38.55,1700.0
2014-06-02 12:40:00,38.55,38.55,38.54,38.55,2600.0,38.55,38.55,38.54,38.55,2600.0
2014-06-02 12:45:00,38.55,38.57,38.55,38.56,1200.0,38.55,38.57,38.55,38.56,1200.0
2014-06-02 12:50:00,38.56,38.56,38.54,38.54,1700.0,38.56,38.56,38.54,38.54,1700.0
2014-06-02 12:55:00,38.54,38.55,38.53,38.53,1300.0,38.54,38.55,38.53,38.53,1300.0
2014-06-02 13:00:00,38.54,38.54,38.54,38.54,2600.0,38.54,38.54,38.54,38.54,2600.0
2014-06-02 13:05:00,38.53,38.54,38.52,38.54,3900.0,38.53,38.54,38.52,38.54,3900.0
2014-06-02 13:10:00,38.54,38.55,38.53,38.53,2600.0,38.54,38.55,38.53,38.53,2600.0
2014-06-02 13:15:00,38.52,38.54,38.52,38.53,3200.0,38.52,38.54,38.52,38.53,3200.0
2014-06-02 13:20:00,38.54,38.55,38.54,38.55,2100.0,38.54,38.55,38.54,38.55,2100.0
2014-06-02 13:25:00,38.55,38.6,38.55,38.59,5600.0,38.55,38.6,38.55,38.59,5600.0
2014-06-02 13:30:00,38.59,38.6,38.58,38.6,4300.0,38.59,38.6,38.58,38.6,4300.0
2014-06-02 13:35:00,38.6,38.6,38.57,38.57,3300.0,38.6,38.6,38.57,38.57,3300.0
2014-06-02 13:40:00,38.57,38.57,38.55,38.55,4400.0,38.57,38.57,38.55,38.55,4400.0
2014-06-02 13:45:00,38.54,38.56,38.54,38.56,3800.0,38.54,38.56,38.54,38.56,3800.0
2014-06-02 13:50:00,38.57,38.59,38.57,38.58,4800.0,38.57,38.59,38.57,38.58,4800.0
2014-06-02 13:55:00,38.58,38.59,38.57,38.59,3100.0,38.58,38.59,38.57,38.59,3100.0
2014-06-02 14:00:00,38.6,38.6,38.6,38.6,4200.0,38.6,38.6,38.6,38.6,4200.0
2014-06-02 14:05:00,38.59,38.61,38.59,38.61,2100.0,38.59,38.61,38.59,38.61,2100.0
2014-06-02 14:10:00,38.61,38.63,38.6,38.6,5700.0,38.61,38.63,38.6,38.6,5700.0
2014-06-02 14:15:00,38.59,38.59,38.55,38.59,7600.0,38.59,38.59,38.55,38.59,7600.0
2014-06-02 14:20:00,38.6,38.61,38.59,38.59,2800.0,38.6,38.61,38.59,38.59,2800.0
2014-06-02 14:25:00,38.6,38.61,38.6,38.61,3200.0,38.6,38.61,38.6,38.61,3200.0
2014-06-02 14:30:00,38.61,38.63,38.61,38.61,2800.0,38.61,38.63,38.61,38.61,2800.0
2014-06-02 14:35:00,38.61,38.61,38.6,38.6,500.0,38.61,38.61,38.6,38.6,500.0
2014-06-02 14:40:00,38.61,38.61,38.6,38.6,1000.0,38.61,38.61,38.6,38.6,1000.0
2014-06-02 14:45:00,38.59,38.59,38.57,38.59,3200.0,38.59,38.59,38.57,38.59,3200.0
2014-06-02 14:50:00,38.59,38.59,38.58,38.59,700.0,38.59,38.59,38.58,38.59,700.0
2014-06-02 14:55:00,38.59,38.59,38.57,38.57,1600.0,38.59,38.59,38.57,38.57,1600.0
2014-06-02 15:00:00,38.57,38.57,38.55,38.56,4500.0,38.57,38.57,38.55,38.56,4500.0
2014-06-02 15:05:00,38.56,38.59,38.56,38.59,4600.0,38.56,38.59,38.56,38.59,4600.0
2014-06-02 15:10:00,38.59,38.59,38.57,38.57,8700.0,38.59,38.59,38.57,38.57,8700.0
2014-06-02 15:15:00,38.58,38.6,38.57,38.6,10000.0,38.58,38.6,38.57,38.6,10000.0
2014-06-02 15:20:00,38.6,38.6,38.59,38.59,2100.0,38.6,38.6,38.59,38.59,2100.0
2014-06-02 15:25:00,38.6,38.6,38.58,38.59,5300.0,38.6,38.6,38.58,38.59,5300.0
2014-06-02 15:30:00,38.58,38.6,38.58,38.6,7900.0,38.58,38.6,38.58,38.6,7900.0
2014-06-02 15:35:00,38.6,38.6,38.59,38.6,4100.0,38.6,38.6,38.59,38.6,4100.0
2014-06-02 15:40:00,38.59,38.6,38.58,38.6,16300.0,38.59,38.6,38.58,38.6,16300.0
2014-06-02 15:45:00,38.6,38.6,38.59,38.59,5900.0,38.6,38.6,38.59,38.59,5900.0
2014-06-02 15:50:00,38.59,38.59,38.58,38.58,11000.0,38.59,38.59,38.58,38.58,11000.0
2014-06-02 15:55:00,38.59,38.59,38.51,38.54,58700.0,38.59,38.59,38.51,38.54,58700.0
2014-06-03 09:30:00,38.31,38.78,38.31,38.56,27300.0,38.31,38.78,38.31,38.56,27300.0
2014-06-03 09:35:00,38.59,38.63,38.38,38.53,6400.0,38.59,38.63,38.38,38.53,6400.0
2014-06-03 09:40:00,38.58,38.59,38.51,38.57,3900.0,38.58,38.59,38.51,38.57,3900.0
2014-06-03 09:45:00,38.54,38.57,38.5,38.5,9300.0,38.54,38.57,38.5,38.5,9300.0
2014-06-03 09:50:00,38.48,38.53,38.41,38.51,3500.0,38.48,38.53,38.41,38.51,3500.0
2014-06-03 09:55:00,38.51,38.52,38.44,38.5,6100.0,38.51,38.52,38.44,38.5,6100.0
2014-06-03 10:00:00,38.52,38.54,38.5,38.52,7300.0,38.52,38.54,38.5,38.52,7300.0
2014-06-03 10:05:00,38.53,38.54,38.48,38.5,4700.0,38.53,38.54,38.48,38.5,4700.0
2014-06-03 10:10:00,38.5,38.51,38.49,38.5,4800.0,38.5,38.51,38.49,38.5,4800.0
2014-06-03 10:15:00,38.5,38.52,38.45,38.45,10800.0,38.5,38.52,38.45,38.45,10800.0
2014-06-03 10:20:00,38.46,38.46,38.39,38.41,6600.0,38.46,38.46,38.39,38.41,6600.0
2014-06-03 10:25:00,38.42,38.45,38.4,38.41,7200.0,38.42,38.45,38.4,38.41,7200.0
2014-06-03 10:30:00,38.42,38.5,38.42,38.46,8700.0,38.42,38.5,38.42,38.46,8700.0
2014-06-03 10:35:00,38.47,38.5,38.46,38.49,3800.0,38.47,38.5,38.46,38.49,3800.0
2014-06-03 10:40:00,38.5,38.52,38.42,38.44,5700.0,38.5,38.52,38.42,38.44,5700.0
2014-06-03 10:45:00,38.42,38.42,38.38,38.4,4300.0,38.42,38.42,38.38,38.4,4300.0
2014-06-03 10:50:00,38.42,38.45,38.39,38.4,4000.0,38.42,38.45,38.39,38.4,4000.0
2014-06-03 10:55:00,38.38,38.42,38.38,38.41,4500.0,38.38,38.42,38.38,38.41,4500.0
2014-06-03 11:00:00,38.41,38.42,38.37,38.37,4300.0,38.41,38.42,38.37,38.37,4300.0
2014-06-03 11:05:00,38.37,38.41,38.35,38.4,4600.0,38.37,38.41,38.35,38.4,4600.0
2014-06-03 11:10:00,38.38,38.4,38.38,38.39,2700.0,38.38,38.4,38.38,38.39,2700.0
2014-06-03 11:15:00,38.4,38.41,38.38,38.4,5100.0,38.4,38.41,38.38,38.4,5100.0
2014-06-03 11:20:00,38.39,38.41,38.36,38.4,3000.0,38.39,38.41,38.36,38.4,3000.0
2014-06-03 11:25:00,38.4,38.41,38.36,38.37,3800.0,38.4,38.41,38.36,38.37,3800.0
2014-06-03 11:30:00,38.35,38.36,38.33,38.34,2900.0,38.35,38.36,38.33,38.34,2900.0
2014-06-03 11:35:00,38.33,38.34,38.26,38.28,9100.0,38.33,38.34,38.26,38.28,9100.0
2014-06-03 11:40:00,38.27,38.27,38.23,38.25,3600.0,38.27,38.27,38.23,38.25,3600.0
2014-06-03 11:45:00,38.25,38.26,38.23,38.26,3800.0,38.25,38.26,38.23,38.26,3800.0
2014-06-03 11:50:00,38.26,38.28,38.25,38.26,3700.0,38.26,38.28,38.25,38.26,3700.0
2014-06-03 11:55:00,38.25,38.26,38.21,38.23,3700.0,38.25,38.26,38.21,38.23,3700.0
2014-06-03 12:00:00,38.24,38.3,38.23,38.29,2800.0,38.24,38.3,38.23,38.29,2800.0
2014-06-03 12:05:00,38.31,38.31,38.27,38.27,2900.0,38.31,38.31,38.27,38.27,2900.0
2014-06-03 12:10:00,38.27,38.32,38.25,38.32,3600.0,38.27,38.32,38.25,38.32,3600.0
2014-06-03 12:15:00,38.3,38.31,38.3,38.31,3000.0,38.3,38.31,38.3,38.31,3000.0
2014-06-03 12:20:00,38.32,38.33,38.3,38.3,4000.0,38.32,38.33,38.3,38.3,4000.0
2014-06-03 12:25:00,38.29,38.3,38.28,38.29,3600.0,38.29,38.3,38.28,38.29,3600.0
2014-06-03 12:30:00,38.29,38.29,38.27,38.28,1800.0,38.29,38.29,38.27,38.28,1800.0
2014-06-03 12:35:00,38.27,38.28,38.27,38.27,2100.0,38.27,38.28,38.27,38.27,2100.0
2014-06-03 12:40:00,38.28,38.29,38.27,38.29,4700.0,38.28,38.29,38.27,38.29,4700.0
2014-06-03 12:45:00,38.29,38.31,38.28,38.31,2300.0,38.29,38.31,38.28,38.31,2300.0
2014-06-03 12:50:00,38.3,38.32,38.28,38.3,3900.0,38.3,38.32,38.28,38.3,3900.0
2014-06-03 12:55:00,38.29,38.3,38.27,38.27,2800.0,38.29,38.3,38.27,38.27,2800.0
2014-06-03 13:00:00,38.28,38.29,38.27,38.27,4400.0,38.28,38.29,38.27,38.27,4400.0
2014-06-03 13:05:00,38.28,38.33,38.28,38.33,4700.0,38.28,38.33,38.28,38.33,4700.0
2014-06-03 13:10:00,38.33,38.33,38.32,38.33,2100.0,38.33,38.33,38.32,38.33,2100.0
2014-06-03 13:15:00,38.31,38.32,38.29,38.3,3400.0,38.31,38.32,38.29,38.3,3400.0
2014-06-03 13:20:00,38.29,38.29,38.27,38.29,3400.0,38.29,38.29,38.27,38.29,3400.0
2014-06-03 13:25:00,38.29,38.31,38.29,38.31,2500.0,38.29,38.31,38.29,38.31,2500.0
2014-06-03 13:30:00,38.32,38.34,38.32,38.33,1100.0,38.32,38.34,38.32,38.33,1100.0
2014-06-03 13:35:00,38.33,38.34,38.3,38.34,11900.0,38.33,38.34,38.3,38.34,11900.0
2014-06-03 13:40:00,38.34,38.36,38.34,38.36,3300.0,38.34,38.36,38.34,38.36,3300.0
2014-06-03 13:45:00,38.35,38.37,38.34,38.37,36200.0,38.35,38.37,38.34,38.37,36200.0
2014-06-03 13:50:00,38.37,38.39,38.36,38.39,6400.0,38.37,38.39,38.36,38.39,6400.0
2014-06-03 13:55:00,38.38,38.41,38.38,38.4,12100.0,38.38,38.41,38.38,38.4,12100.0
2014-06-03 14:00:00,38.4,38.41,38.4,38.4,5100.0,38.4,38.41,38.4,38.4,5100.0
2014-06-03 14:05:00,38.41,38.41,38.4,38.4,10200.0,38.41,38.41,38.4,38.4,10200.0
2014-06-03 14:10:00,38.39,38.4,38.37,38.39,5200.0,38.39,38.4,38.37,38.39,5200.0
2014-06-03 14:15:00,38.4,38.41,38.39,38.41,5600.0,38.4,38.41,38.39,38.41,5600.0
2014-06-03 14:20:00,38.4,38.41,38.39,38.39,11100.0,38.4,38.41,38.39,38.39,11100.0
2014-06-03 14:25:00,38.39,38.41,38.38,38.39,4700.0,38.39,38.41,38.38,38.39,4700.0
2014-06-03 14:30:00,38.4,38.4,38.39,38.4,2100.0,38.4,38.4,38.39,38.4,2100.0
2014-06-03 14:35:00,38.39,38.41,38.39,38.39,6200.0,38.39,38.41,38.39,38.39,6200.0
2014-06-03 14:40:00,38.39,38.39,38.38,38.39,2200.0,38.39,38.39,38.38,38.39,2200.0
2014-06-03 14:45:00,38.39,38.39,38.37,38.37,3300.0,38.39,38.39,38.37,38.37,3300.0
2014-06-03 14:50:00,38.37,38.4,38.36,38.4,10100.0,38.37,38.4,38.36,38.4,10100.0
2014-06-03 14:55:00,38.4,38.41,38.37,38.37,3300.0,38.4,38.41,38.37,38.37,3300.0
2014-06-03 15:00:00,38.38,38.38,38.36,38.37,4000.0,38.38,38.38,38.36,38.37,4000.0
2014-06-03 15:05:00,38.37,38.39,38.37,38.39,4300.0,38.37,38.39,38.37,38.39,4300.0
2014-06-03 15:10:00,38.4,38.46,38.4,38.46,5000.0,38.4,38.46,38.4,38.46,5000.0
2014-06-03 15:15:00,38.46,38.48,38.45,38.47,4100.0,38.46,38.48,38.45,38.47,4100.0
2014-06-03 15:20:00,38.48,38.5,38.47,38.48,8800.0,38.48,38.5,38.47,38.48,8800.0
2014-06-03 15:25:00,38.49,38.49,38.48,38.49,2500.0,38.49,38.49,38.48,38.49,2500.0
2014-06-03 15:30:00,38.49,38.49,38.43,38.43,11900.0,38.49,38.49,38.43,38.43,11900.0
2014-06-03 15:35:00,38.44,38.44,38.4,38.42,19700.0,38.44,38.44,38.4,38.42,19700.0
2014-06-03 15:40:00,38.41,38.42,38.39,38.41,18800.0,38.41,38.42,38.39,38.41,18800.0
2014-06-03 15:45:00,38.4,38.41,38.39,38.39,8500.0,38.4,38.41,38.39,38.39,8500.0
2014-06-03 15:50:00,38.4,38.42,38.39,38.4,16200.0,38.4,38.42,38.39,38.4,16200.0
2014-06-03 15:55:00,38.4,38.4,38.34,38.35,31900.0,38.4,38.4,38.34,38.35,31900.0
2014-06-04 09:30:00,38.24,38.37,38.21,38.37,6900.0,38.24,38.37,38.21,38.37,6900.0
2014-06-04 09:35:00,38.37,38.37,38.25,38.25,6900.0,38.37,38.37,38.25,38.25,6900.0
2014-06-04 09:40:00,38.27,38.27,38.2,38.23,6400.0,38.27,38.27,38.2,38.23,6400.0
2014-06-04 09:45:00,38.27,38.31,38.25,38.28,3000.0,38.27,38.31,38.25,38.28,3000.0
2014-06-04 09:50:00,38.28,38.36,38.28,38.36,4200.0,38.28,38.36,38.28,38.36,4200.0
2014-06-04 09:55:00,38.37,38.39,38.32,38.34,1700.0,38.37,38.39,38.32,38.34,1700.0
2014-06-04 10:00:00,38.37,38.41,38.35,38.38,3000.0,38.37,38.41,38.35,38.38,3000.0
2014-06-04 10:05:00,38.36,38.36,38.27,38.29,4000.0,38.36,38.36,38.27,38.29,4000.0
2014-06-04 10:10:00,38.34,38.35,38.34,38.35,3200.0,38.34,38.35,38.34,38.35,3200.0
2014-06-04 10:15:00,38.37,38.37,38.32,38.33,2600.0,38.37,38.37,38.32,38.33,2600.0
2014-06-04 10:20:00,38.31,38.33,38.31,38.32,600.0,38.31,38.33,38.31,38.32,600.0
2014-06-04 10:25:00,38.31,38.31,38.26,38.26,1100.0,38.31,38.31,38.26,38.26,1100.0
2014-06-04 10:30:00,38.26,38.26,38.26,38.26,1000.0,38.26,38.26,38.26,38.26,1000.0
2014-06-04 10:35:00,38.26,38.31,38.26,38.3,1900.0,38.26,38.31,38.26,38.3,1900.0
2014-06-04 10:40:00,38.3,38.31,38.24,38.25,2900.0,38.3,38.31,38.24,38.25,2900.0
2014-06-04 10:45:00,38.27,38.27,38.25,38.25,1200.0,38.27,38.27,38.25,38.25,1200.0
2014-06-04 10:50:00,38.25,38.31,38.25,38.29,3100.0,38.25,38.31,38.25,38.29,3100.0
2014-06-04 10:55:00,38.32,38.32,38.27,38.29,5100.0,38.32,38.32,38.27,38.29,5100.0
2014-06-04 11:00:00,38.29,38.3,38.26,38.26,6500.0,38.29,38.3,38.26,38.26,6500.0
2014-06-04 11:05:00,38.26,38.26,38.24,38.24,700.0,38.26,38.26,38.24,38.24,700.0
2014-06-04 11:10:00,38.23,38.23,38.2,38.22,3900.0,38.23,38.23,38.2,38.22,3900.0
2014-06-04 11:15:00,38.22,38.23,38.22,38.23,500.0,38.22,38.23,38.22,38.23,500.0
2014-06-04 11:20:00,38.24,38.3,38.23,38.28,6600.0,38.24,38.3,38.23,38.28,6600.0
2014-06-04 11:25:00,38.29,38.31,38.27,38.31,3800.0,38.29,38.31,38.27,38.31,3800.0
2014-06-04 11:30:00,38.29,38.29,38.28,38.28,5200.0,38.29,38.29,38.28,38.28,5200.0
2014-06-04 11:35:00,38.3,38.31,38.29,38.3,2400.0,38.3,38.31,38.29,38.3,2400.0
2014-06-04 11:40:00,38.29,38.29,38.28,38.28,600.0,38.29,38.29,38.28,38.28,600.0
2014-06-04 11:45:00,38.29,38.32,38.24,38.24,10500.0,38.29,38.32,38.24,38.24,10500.0
2014-06-04 11:50:00,38.24,38.24,38.2,38.21,9900.0,38.24,38.24,38.2,38.21,9900.0
2014-06-04 11:55:00,38.21,38.23,38.21,38.22,1600.0,38.21,38.23,38.21,38.22,1600.0
2014-06-04 12:00:00,38.23,38.29,38.23,38.29,4500.0,38.23,38.29,38.23,38.29,4500.0
2014-06-04 12:05:00,38.28,38.29,38.24,38.25,10500.0,38.28,38.29,38.24,38.25,10500.0
2014-06-04 12:10:00,38.27,38.27,38.26,38.26,2400.0,38.27,38.27,38.26,38.26,2400.0
2014-06-04 12:15:00,38.27,38.3,38.26,38.28,23800.0,38.27,38.3,38.26,38.28,23800.0
2014-06-04 12:20:00,38.28,38.29,38.23,38.23,8000.0,38.28,38.29,38.23,38.23,8000.0
2014-06-04 12:25:00,38.23,38.25,38.22,38.22,8600.0,38.23,38.25,38.22,38.22,8600.0
2014-06-04 12:30:00,38.22,38.22,38.17,38.17,4800.0,38.22,38.22,38.17,38.17,4800.0
2014-06-04 12:35:00,38.18,38.19,38.14,38.14,7000.0,38.18,38.19,38.14,38.14,7000.0
2014-06-04 12:40:00,38.13,38.18,38.13,38.14,9100.0,38.13,38.18,38.13,38.14,9100.0
2014-06-04 12:45:00,38.16,38.18,38.13,38.13,8400.0,38.16,38.18,38.13,38.13,8400.0
2014-06-04 12:50:00,38.12,38.16,38.12,38.16,6500.0,38.12,38.16,38.12,38.16,6500.0
2014-06-04 12:55:00,38.16,38.16,38.13,38.15,6000.0,38.16,38.16,38.13,38.15,6000.0
2014-06-04 13:00:00,38.15,38.19,38.14,38.18,3100.0,38.15,38.19,38.14,38.18,3100.0
2014-06-04 13:05:00,38.19,38.2,38.19,38.2,2000.0,38.19,38.2,38.19,38.2,2000.0
2014-06-04 13:10:00,38.2,38.2,38.16,38.18,10600.0,38.2,38.2,38.16,38.18,10600.0
2014-06-04 13:15:00,38.19,38.19,38.19,38.19,800.0,38.19,38.19,38.19,38.19,800.0
2014-06-04 13:20:00,38.18,38.2,38.18,38.19,6900.0,38.18,38.2,38.18,38.19,6900.0
2014-06-04 13:25:00,38.19,38.21,38.19,38.19,4300.0,38.19,38.21,38.19,38.19,4300.0
2014-06-04 13:30:00,38.19,38.21,38.19,38.21,2200.0,38.19,38.21,38.19,38.21,2200.0
2014-06-04 13:35:00,38.21,38.21,38.15,38.18,13000.0,38.21,38.21,38.15,38.18,13000.0
2014-06-04 13:40:00,38.18,38.19,38.16,38.16,3600.0,38.18,38.19,38.16,38.16,3600.0
2014-06-04 13:45:00,38.16,38.18,38.16,38.16,4200.0,38.16,38.18,38.16,38.16,4200.0
2014-06-04 13:50:00,38.17,38.17,38.15,38.16,10200.0,38.17,38.17,38.15,38.16,10200.0
2014-06-04 13:55:00,38.16,38.16,38.14,38.14,15800.0,38.16,38.16,38.14,38.14,15800.0
2014-06-04 14:00:00,38.14,38.15,38.13,38.13,2700.0,38.14,38.15,38.13,38.13,2700.0
2014-06-04 14:05:00,38.13,38.15,38.13,38.15,2500.0,38.13,38.15,38.13,38.15,2500.0
2014-06-04 14:10:00,38.15,38.15,38.14,38.15,3600.0,38.15,38.15,38.14,38.15,3600.0
2014-06-04 14:15:00,38.15,38.15,38.14,38.14,1700.0,38.15,38.15,38.14,38.14,1700.0
2014-06-04 14:20:00,38.15,38.15,38.12,38.14,9200.0,38.15,38.15,38.12,38.14,9200.0
2014-06-04 14:25:00,38.14,38.15,38.12,38.14,9800.0,38.14,38.15,38.12,38.14,9800.0
2014-06-04 14:30:00,38.14,38.14,38.12,38.13,2900.0,38.14,38.14,38.12,38.13,2900.0
2014-06-04 14:35:00,38.13,38.15,38.12,38.15,7100.0,38.13,38.15,38.12,38.15,7100.0
2014-06-04 14:40:00,38.15,38.15,38.11,38.12,8600.0,38.15,38.15,38.11,38.12,8600.0
2014-06-04 14:45:00,38.12,38.12,38.09,38.09,4700.0,38.12,38.12,38.09,38.09,4700.0
2014-06-04 14:50:00,38.09,38.1,38.08,38.08,9000.0,38.09,38.1,38.08,38.08,9000.0
2014-06-04 14:55:00,38.09,38.09,38.08,38.08,4100.0,38.09,38.09,38.08,38.08,4100.0
2014-06-04 15:00:00,38.09,38.09,38.06,38.06,6300.0,38.09,38.09,38.06,38.06,6300.0
2014-06-04 15:05:00,38.07,38.08,38.06,38.08,4700.0,38.07,38.08,38.06,38.08,4700.0
2014-06-04 15:10:00,38.08,38.12,38.08,38.11,5900.0,38.08,38.12,38.08,38.11,5900.0
2014-06-04 15:15:00,38.12,38.12,38.08,38.09,14600.0,38.12,38.12,38.08,38.09,14600.0
2014-06-04 15:20:00,38.08,38.09,38.08,38.09,5100.0,38.08,38.09,38.08,38.09,5100.0
2014-06-04 15:25:00,38.09,38.09,38.05,38.06,19700.0,38.09,38.09,38.05,38.06,19700.0
2014-06-04 15:30:00,38.07,38.07,38.04,38.05,16000.0,38.07,38.07,38.04,38.05,16000.0
2014-06-04 15:35:00,38.05,38.05,38.03,38.05,10800.0,38.05,38.05,38.03,38.05,10800.0
2014-06-04 15:40:00,38.04,38.04,38.01,38.03,18800.0,38.04,38.04,38.01,38.03,18800.0
2014-06-04 15:45:00,38.03,38.03,38.0,38.01,15900.0,38.03,38.03,38.0,38.01,15900.0
2014-06-04 15:50:00,38.02,38.03,37.99,38.01,36800.0,38.02,38.03,37.99,38.01,36800.0
2014-06-04 15:55:00,38.01,38.05,37.98,38.04,50100.0,38.01,38.05,37.98,38.04,50100.0
2014-06-05 09:30:00,38.15,38.15,38.15,38.15,4300.0,38.15,38.15,38.15,38.15,4300.0
2014-06-05 09:35:00,38.19,38.2,38.07,38.08,2100.0,38.19,38.2,38.07,38.08,2100.0
2014-06-05 09:40:00,38.07,38.07,37.96,37.97,9500.0,38.07,38.07,37.96,37.97,9500.0
2014-06-05 09:45:00,37.96,38.01,37.91,37.97,6900.0,37.96,38.01,37.91,37.97,6900.0
2014-06-05 09:50:00,37.96,37.96,37.91,37.91,2400.0,37.96,37.96,37.91,37.91,2400.0
2014-06-05 09:55:00,37.9,38.1,37.84,37.94,10300.0,37.9,38.1,37.84,37.94,10300.0
2014-06-05 10:00:00,37.93,37.96,37.83,37.88,5900.0,37.93,37.96,37.83,37.88,5900.0
2014-06-05 10:05:00,37.88,37.9,37.84,37.84,2700.0,37.88,37.9,37.84,37.84,2700.0
2014-06-05 10:10:00,37.82,37.85,37.78,37.85,4900.0,37.82,37.85,37.78,37.85,4900.0
2014-06-05 10:15:00,37.85,37.88,37.83,37.88,4100.0,37.85,37.88,37.83,37.88,4100.0
2014-06-05 10:20:00,37.89,37.94,37.86,37.88,3200.0,37.89,37.94,37.86,37.88,3200.0
2014-06-05 10:25:00,37.87,37.92,37.84,37.92,4500.0,37.87,37.92,37.84,37.92,4500.0
2014-06-05 10:30:00,37.9,37.9,37.85,37.87,3500.0,37.9,37.9,37.85,37.87,3500.0
2014-06-05 10:35:00,37.87,37.87,37.85,37.85,2900.0,37.87,37.87,37.85,37.85,2900.0
2014-06-05 10:40:00,37.86,37.91,37.86,37.9,5500.0,37.86,37.91,37.86,37.9,5500.0
2014-06-05 10:45:00,37.88,37.89,37.82,37.83,3700.0,37.88,37.89,37.82,37.83,3700.0
2014-06-05 10:50:00,37.83,37.86,37.81,37.85,2600.0,37.83,37.86,37.81,37.85,2600.0
2014-06-05 10:55:00,37.87,37.87,37.83,37.86,4500.0,37.87,37.87,37.83,37.86,4500.0
2014-06-05 11:00:00,37.85,37.85,37.81,37.81,9100.0,37.85,37.85,37.81,37.81,9100.0
2014-06-05 11:05:00,37.81,37.84,37.8,37.82,6300.0,37.81,37.84,37.8,37.82,6300.0
2014-06-05 11:10:00,37.83,37.85,37.81,37.84,6500.0,37.83,37.85,37.81,37.84,6500.0
2014-06-05 11:15:00,37.84,37.87,37.84,37.87,6200.0,37.84,37.87,37.84,37.87,6200.0
2014-06-05 11:20:00,37.87,37.87,37.83,37.84,73300.0,37.87,37.87,37.83,37.84,73300.0
2014-06-05 11:25:00,37.86,37.93,37.86,37.93,3500.0,37.86,37.93,37.86,37.93,3500.0
2014-06-05 11:30:00,37.94,38.0,37.93,37.99,14800.0,37.94,38.0,37.93,37.99,14800.0
2014-06-05 11:35:00,37.99,37.99,37.92,37.95,19700.0,37.99,37.99,37.92,37.95,19700.0
2014-06-05 11:40:00,37.96,37.96,37.94,37.95,5500.0,37.96,37.96,37.94,37.95,5500.0
2014-06-05 11:45:00,37.95,37.95,37.93,37.94,18000.0,37.95,37.95,37.93,37.94,18000.0
2014-06-05 11:50:00,37.94,37.97,37.92,37.95,13600.0,37.94,37.97,37.92,37.95,13600.0
2014-06-05 11:55:00,37.95,37.96,37.93,37.95,12300.0,37.95,37.96,37.93,37.95,12300.0
2014-06-05 12:00:00,37.95,37.96,37.94,37.95,14800.0,37.95,37.96,37.94,37.95,14800.0
2014-06-05 12:05:00,37.95,37.97,37.94,37.95,8000.0,37.95,37.97,37.94,37.95,8000.0
2014-06-05 12:10:00,37.95,37.96,37.94,37.95,11800.0,37.95,37.96,37.94,37.95,11800.0
2014-06-05 12:15:00,37.95,37.95,37.91,37.92,3600.0,37.95,37.95,37.91,37.92,3600.0
2014-06-05 12:20:00,37.92,37.93,37.91,37.92,11000.0,37.92,37.93,37.91,37.92,11000.0
2014-06-05 12:25:00,37.94,37.95,37.93,37.95,3900.0,37.94,37.95,37.93,37.95,3900.0
2014-06-05 12:30:00,37.95,37.99,37.94,37.98,9500.0,37.95,37.99,37.94,37.98,9500.0
2014-06-05 12:35:00,37.98,38.01,37.97,38.0,27500.0,37.98,38.01,37.97,38.0,27500.0
2014-06-05 12:40:00,38.0,38.0,37.97,37.99,9800.0,38.0,38.0,37.97,37.99,9800.0
2014-06-05 12:45:00,37.99,37.99,37.96,37.97,1700.0,37.99,37.99,37.96,37.97,1700.0
2014-06-05 12:50:00,37.96,37.97,37.95,37.97,2400.0,37.96,37.97,37.95,37.97,2400.0
2014-06-05 12:55:00,37.97,37.97,37.94,37.95,5600.0,37.97,37.97,37.94,37.95,5600.0
2014-06-05 13:00:00,37.95,37.98,37.95,37.96,8500.0,37.95,37.98,37.95,37.96,8500.0
2014-06-05 13:05:00,37.97,37.98,37.96,37.98,13800.0,37.97,37.98,37.96,37.98,13800.0
2014-06-05 13:10:00,37.97,37.98,37.97,37.97,4300.0,37.97,37.98,37.97,37.97,4300.0
2014-06-05 13:15:00,37.98,37.99,37.98,37.99,2400.0,37.98,37.99,37.98,37.99,2400.0
2014-06-05 13:20:00,37.99,38.0,37.98,38.0,66300.0,37.99,38.0,37.98,38.0,66300.0
2014-06-05 13:25:00,37.99,38.0,37.97,37.99,7200.0,37.99,38.0,37.97,37.99,7200.0
2014-06-05 13:30:00,37.99,38.0,37.99,38.0,7400.0,37.99,38.0,37.99,38.0,7400.0
2014-06-05 13:35:00,38.0,38.0,37.97,37.99,7400.0,38.0,38.0,37.97,37.99,7400.0
2014-06-05 13:40:00,38.0,38.0,37.97,37.97,4300.0,38.0,38.0,37.97,37.97,4300.0
2014-06-05 13:45:00,37.98,38.0,37.97,37.97,5900.0,37.98,38.0,37.97,37.97,5900.0
2014-06-05 13:50:00,37.98,37.99,37.95,37.95,26200.0,37.98,37.99,37.95,37.95,26200.0
2014-06-05 13:55:00,37.94,37.97,37.91,37.97,21300.0,37.94,37.97,37.91,37.97,21300.0
2014-06-05 14:00:00,37.97,38.01,37.97,38.01,5800.0,37.97,38.01,37.97,38.01,5800.0
2014-06-05 14:05:00,38.01,38.02,38.0,38.01,11600.0,38.01,38.02,38.0,38.01,11600.0
2014-06-05 14:10:00,38.01,38.01,37.99,38.01,5800.0,38.01,38.01,37.99,38.01,5800.0
2014-06-05 14:15:00,38.0,38.01,38.0,38.01,5300.0,38.0,38.01,38.0,38.01,5300.0
2014-06-05 14:20:00,38.01,38.08,38.01,38.08,9200.0,38.01,38.08,38.01,38.08,9200.0
2014-06-05 14:25:00,38.07,38.08,38.05,38.05,1400.0,38.07,38.08,38.05,38.05,1400.0
2014-06-05 14:30:00,38.05,38.06,38.04,38.04,17800.0,38.05,38.06,38.04,38.04,17800.0
2014-06-05 14:35:00,38.05,38.06,38.01,38.01,6900.0,38.05,38.06,38.01,38.01,6900.0
2014-06-05 14:40:00,38.01,38.05,38.01,38.05,7300.0,38.01,38.05,38.01,38.05,7300.0
2014-06-05 14:45:00,38.05,38.05,38.04,38.04,3000.0,38.05,38.05,38.04,38.04,3000.0
2014-06-05 14:50:00,38.04,38.04,38.01,38.02,4700.0,38.04,38.04,38.01,38.02,4700.0
2014-06-05 14:55:00,38.01,38.04,37.99,38.02,9000.0,38.01,38.04,37.99,38.02,9000.0
2014-06-05 15:00:00,38.02,38.07,38.02,38.06,18100.0,38.02,38.07,38.02,38.06,18100.0
2014-06-05 15:05:00,38.07,38.07,38.04,38.04,5800.0,38.07,38.07,38.04,38.04,5800.0
2014-06-05 15:10:00,38.03,38.03,38.01,38.02,5100.0,38.03,38.03,38.01,38.02,5100.0
2014-06-05 15:15:00,38.03,38.06,38.01,38.03,19200.0,38.03,38.06,38.01,38.03,19200.0
2014-06-05 15:20:00,38.04,38.06,38.04,38.04,18500.0,38.04,38.06,38.04,38.04,18500.0
2014-06-05 15:25:00,38.04,38.04,38.0,38.0,9300.0,38.04,38.04,38.0,38.0,9300.0
2014-06-05 15:30:00,38.0,38.0,37.98,37.99,6800.0,38.0,38.0,37.98,37.99,6800.0
2014-06-05 15:35:00,38.0,38.04,37.99,38.04,12400.0,38.0,38.04,37.99,38.04,12400.0
2014-06-05 15:40:00,38.04,38.04,38.02,38.02,12600.0,38.04,38.04,38.02,38.02,12600.0
2014-06-05 15:45:00,38.03,38.03,37.98,37.99,21200.0,38.03,38.03,37.98,37.99,21200.0
2014-06-05 15:50:00,37.99,38.05,37.98,38.02,29800.0,37.99,38.05,37.98,38.02,29800.0
2014-06-05 15:55:00,38.02,38.07,38.0,38.02,79600.0,38.02,38.07,38.0,38.02,79600.0
2014-06-06 09:30:00,38.3,38.44,38.3,38.35,8300.0,38.3,38.44,38.3,38.35,8300.0
2014-06-06 09:35:00,38.36,38.38,38.22,38.24,2200.0,38.36,38.38,38.22,38.24,2200.0
2014-06-06 09:40:00,38.31,38.35,38.29,38.29,2100.0,38.31,38.35,38.29,38.29,2100.0
2014-06-06 09:45:00,38.27,38.27,38.27,38.27,500.0,38.27,38.27,38.27,38.27,500.0
2014-06-06 09:50:00,38.33,38.42,38.33,38.4,3200.0,38.33,38.42,38.33,38.4,3200.0
2014-06-06 09:55:00,38.42,38.5,38.41,38.5,3400.0,38.42,38.5,38.41,38.5,3400.0
2014-06-06 10:00:00,38.55,38.58,38.51,38.52,3600.0,38.55,38.58,38.51,38.52,3600.0
2014-06-06 10:05:00,38.53,38.55,38.51,38.51,2600.0,38.53,38.55,38.51,38.51,2600.0
2014-06-06 10:10:00,38.52,38.52,38.45,38.46,2200.0,38.52,38.52,38.45,38.46,2200.0
2014-06-06 10:15:00,38.47,38.52,38.47,38.49,4700.0,38.47,38.52,38.47,38.49,4700.0
2014-06-06 10:20:00,38.5,38.52,38.5,38.52,3600.0,38.5,38.52,38.5,38.52,3600.0
2014-06-06 10:25:00,38.54,38.55,38.52,38.55,5100.0,38.54,38.55,38.52,38.55,5100.0
2014-06-06 10:30:00,38.55,38.55,38.54,38.55,2900.0,38.55,38.55,38.54,38.55,2900.0
2014-06-06 10:35:00,38.55,38.59,38.54,38.57,7000.0,38.55,38.59,38.54,38.57,7000.0
2014-06-06 10:40:00,38.54,38.57,38.54,38.56,4700.0,38.54,38.57,38.54,38.56,4700.0
2014-06-06 10:45:00,38.57,38.57,38.55,38.55,1800.0,38.57,38.57,38.55,38.55,1800.0
2014-06-06 10:50:00,38.54,38.58,38.54,38.56,6500.0,38.54,38.58,38.54,38.56,6500.0
2014-06-06 10:55:00,38.55,38.56,38.54,38.56,3700.0,38.55,38.56,38.54,38.56,3700.0
2014-06-06 11:00:00,38.56,38.61,38.55,38.61,3400.0,38.56,38.61,38.55,38.61,3400.0
2014-06-06 11:05:00,38.61,38.64,38.61,38.64,1500.0,38.61,38.64,38.61,38.64,1500.0
2014-06-06 11:10:00,38.65,38.66,38.65,38.66,2600.0,38.65,38.66,38.65,38.66,2600.0
2014-06-06 11:15:00,38.66,38.67,38.66,38.67,2600.0,38.66,38.67,38.66,38.67,2600.0
2014-06-06 11:20:00,38.66,38.68,38.65,38.68,1200.0,38.66,38.68,38.65,38.68,1200.0
2014-06-06 11:25:00,38.67,38.67,38.65,38.66,1500.0,38.67,38.67,38.65,38.66,1500.0
2014-06-06 11:30:00,38.67,38.67,38.65,38.65,4400.0,38.67,38.67,38.65,38.65,4400.0
2014-06-06 11:35:00,38.65,38.66,38.64,38.66,800.0,38.65,38.66,38.64,38.66,800.0
2014-06-06 11:40:00,38.66,38.67,38.66,38.67,800.0,38.66,38.67,38.66,38.67,800.0
2014-06-06 11:45:00,38.68,38.68,38.67,38.68,1200.0,38.68,38.68,38.67,38.68,1200.0
2014-06-06 11:50:00,38.68,38.69,38.68,38.68,2500.0,38.68,38.69,38.68,38.68,2500.0
2014-06-06 11:55:00,38.68,38.68,38.66,38.67,3300.0,38.68,38.68,38.66,38.67,3300.0
2014-06-06 12:00:00,38.68,38.68,38.67,38.68,900.0,38.68,38.68,38.67,38.68,900.0
2014-06-06 12:05:00,38.68,38.68,38.67,38.68,1500.0,38.68,38.68,38.67,38.68,1500.0
2014-06-06 12:10:00,38.69,38.69,38.66,38.66,1300.0,38.69,38.69,38.66,38.66,1300.0
2014-06-06 12:15:00,38.65,38.68,38.65,38.68,1700.0,38.65,38.68,38.65,38.68,1700.0
2014-06-06 12:20:00,38.67,38.68,38.64,38.64,1600.0,38.67,38.68,38.64,38.64,1600.0
2014-06-06 12:25:00,38.63,38.68,38.63,38.67,12100.0,38.63,38.68,38.63,38.67,12100.0
2014-06-06 12:30:00,38.68,38.75,38.68,38.75,5100.0,38.68,38.75,38.68,38.75,5100.0
2014-06-06 12:35:00,38.75,38.76,38.74,38.75,2300.0,38.75,38.76,38.74,38.75,2300.0
2014-06-06 12:40:00,38.76,38.79,38.75,38.78,6300.0,38.76,38.79,38.75,38.78,6300.0
2014-06-06 12:45:00,38.78,38.82,38.78,38.82,6300.0,38.78,38.82,38.78,38.82,6300.0
2014-06-06 12:50:00,38.83,38.84,38.83,38.84,1600.0,38.83,38.84,38.83,38.84,1600.0
2014-06-06 12:55:00,38.84,38.86,38.83,38.85,5400.0,38.84,38.86,38.83,38.85,5400.0
2014-06-06 13:00:00,38.84,38.87,38.84,38.86,4400.0,38.84,38.87,38.84,38.86,4400.0
2014-06-06 13:05:00,38.86,38.87,38.86,38.86,3700.0,38.86,38.87,38.86,38.86,3700.0
2014-06-06 13:10:00,38.86,38.87,38.86,38.86,5400.0,38.86,38.87,38.86,38.86,5400.0
2014-06-06 13:15:00,38.86,38.89,38.86,38.89,1700.0,38.86,38.89,38.86,38.89,1700.0
2014-06-06 13:20:00,38.88,38.92,38.88,38.92,5300.0,38.88,38.92,38.88,38.92,5300.0
2014-06-06 13:25:00,38.91,38.94,38.91,38.92,3200.0,38.91,38.94,38.91,38.92,3200.0
2014-06-06 13:30:00,38.92,38.94,38.92,38.92,2100.0,38.92,38.94,38.92,38.92,2100.0
2014-06-06 13:35:00,38.92,38.95,38.92,38.95,3900.0,38.92,38.95,38.92,38.95,3900.0
2014-06-06 13:40:00,38.95,38.96,38.95,38.95,1900.0,38.95,38.96,38.95,38.95,1900.0
2014-06-06 13:45:00,38.96,38.97,38.95,38.96,4900.0,38.96,38.97,38.95,38.96,4900.0
2014-06-06 13:50:00,38.96,38.96,38.95,38.96,3800.0,38.96,38.96,38.95,38.96,3800.0
2014-06-06 13:55:00,38.95,38.97,38.95,38.95,2500.0,38.95,38.97,38.95,38.95,2500.0
2014-06-06 14:00:00,38.96,38.96,38.96,38.96,1600.0,38.96,38.96,38.96,38.96,1600.0
2014-06-06 14:05:00,38.97,38.97,38.96,38.96,600.0,38.97,38.97,38.96,38.96,600.0
2014-06-06 14:10:00,38.97,38.99,38.97,38.98,8900.0,38.97,38.99,38.97,38.98,8900.0
2014-06-06 14:15:00,38.97,39.0,38.97,39.0,8500.0,38.97,39.0,38.97,39.0,8500.0
2014-06-06 14:20:00,38.99,39.0,38.99,39.0,3200.0,38.99,39.0,38.99,39.0,3200.0
2014-06-06 14:25:00,39.0,39.03,39.0,39.03,6100.0,39.0,39.03,39.0,39.03,6100.0
2014-06-06 14:30:00,39.03,39.04,39.03,39.03,5500.0,39.03,39.04,39.03,39.03,5500.0
2014-06-06 14:35:00,39.03,39.04,39.03,39.03,1800.0,39.03,39.04,39.03,39.03,1800.0
2014-06-06 14:40:00,39.03,39.06,39.03,39.06,3800.0,39.03,39.06,39.03,39.06,3800.0
2014-06-06 14:45:00,39.05,39.05,39.04,39.05,4700.0,39.05,39.05,39.04,39.05,4700.0
2014-06-06 14:50:00,39.04,39.05,39.03,39.04,5700.0,39.04,39.05,39.03,39.04,5700.0
2014-06-06 14:55:00,39.04,39.06,39.03,39.05,2100.0,39.04,39.06,39.03,39.05,2100.0
2014-06-06 15:00:00,39.05,39.05,39.05,39.05,6500.0,39.05,39.05,39.05,39.05,6500.0
2014-06-06 15:05:00,39.06,39.06,39.05,39.05,800.0,39.06,39.06,39.05,39.05,800.0
2014-06-06 15:10:00,39.06,39.06,39.05,39.05,1300.0,39.06,39.06,39.05,39.05,1300.0
2014-06-06 15:15:00,39.05,39.08,39.05,39.08,5300.0,39.05,39.08,39.05,39.08,5300.0
2014-06-06 15:20:00,39.09,39.09,39.06,39.06,13600.0,39.09,39.09,39.06,39.06,13600.0
2014-06-06 15:25:00,39.07,39.09,39.06,39.07,3700.0,39.07,39.09,39.06,39.07,3700.0
2014-06-06 15:30:00,39.08,39.09,39.08,39.08,7000.0,39.08,39.09,39.08,39.08,7000.0
2014-06-06 15:35:00,39.08,39.1,39.08,39.09,5600.0,39.08,39.1,39.08,39.09,5600.0
2014-06-06 15:40:00,39.09,39.09,39.08,39.09,9200.0,39.09,39.09,39.08,39.09,9200.0
2014-06-06 15:45:00,39.09,39.12,39.09,39.12,17000.0,39.09,39.12,39.09,39.12,17000.0
2014-06-06 15:50:00,39.12,39.12,39.11,39.11,12600.0,39.12,39.12,39.11,39.11,12600.0
2014-06-06 15:55:00,39.12,39.13,39.11,39.11,29900.0,39.12,39.13,39.11,39.11,29900.0
2014-06-09 09:30:00,38.97,39.15,38.96,39.15,10500.0,38.97,39.15,38.96,39.15,10500.0
2014-06-09 09:35:00,39.12,39.15,39.02,39.15,8100.0,39.12,39.15,39.02,39.15,8100.0
2014-06-09 09:40:00,39.13,39.14,39.09,39.09,1400.0,39.13,39.14,39.09,39.09,1400.0
2014-06-09 09:45:00,39.12,39.22,39.12,39.17,3600.0,39.12,39.22,39.12,39.17,3600.0
2014-06-09 09:50:00,39.18,39.24,39.18,39.23,1400.0,39.18,39.24,39.18,39.23,1400.0
2014-06-09 09:55:00,39.18,39.18,39.15,39.16,1500.0,39.18,39.18,39.15,39.16,1500.0
2014-06-09 10:00:00,39.15,39.18,39.13,39.13,3200.0,39.15,39.18,39.13,39.13,3200.0
2014-06-09 10:05:00,39.13,39.21,39.13,39.21,6100.0,39.13,39.21,39.13,39.21,6100.0
2014-06-09 10:10:00,39.2,39.23,39.17,39.21,4500.0,39.2,39.23,39.17,39.21,4500.0
2014-06-09 10:15:00,39.18,39.21,39.16,39.21,4500.0,39.18,39.21,39.16,39.21,4500.0
2014-06-09 10:20:00,39.21,39.24,39.21,39.22,1500.0,39.21,39.24,39.21,39.22,1500.0
2014-06-09 10:25:00,39.23,39.25,39.21,39.21,4800.0,39.23,39.25,39.21,39.21,4800.0
2014-06-09 10:30:00,39.22,39.22,39.18,39.18,3400.0,39.22,39.22,39.18,39.18,3400.0
2014-06-09 10:35:00,39.18,39.21,39.17,39.18,4000.0,39.18,39.21,39.17,39.18,4000.0
2014-06-09 10:40:00,39.19,39.2,39.16,39.17,2500.0,39.19,39.2,39.16,39.17,2500.0
2014-06-09 10:45:00,39.17,39.22,39.16,39.22,3000.0,39.17,39.22,39.16,39.22,3000.0
2014-06-09 10:50:00,39.23,39.25,39.23,39.24,1700.0,39.23,39.25,39.23,39.24,1700.0
2014-06-09 10:55:00,39.24,39.24,39.2,39.2,1800.0,39.24,39.24,39.2,39.2,1800.0
2014-06-09 11:00:00,39.2,39.23,39.19,39.23,2300.0,39.2,39.23,39.19,39.23,2300.0
2014-06-09 11:05:00,39.22,39.26,39.22,39.24,3300.0,39.22,39.26,39.22,39.24,3300.0
2014-06-09 11:10:00,39.24,39.24,39.21,39.22,1500.0,39.24,39.24,39.21,39.22,1500.0
2014-06-09 11:15:00,39.22,39.25,39.22,39.25,1900.0,39.22,39.25,39.22,39.25,1900.0
2014-06-09 11:20:00,39.25,39.29,39.25,39.28,6200.0,39.25,39.29,39.25,39.28,6200.0
2014-06-09 11:25:00,39.26,39.28,39.26,39.28,3400.0,39.26,39.28,39.26,39.28,3400.0
2014-06-09 11:30:00,39.27,39.29,39.27,39.27,5800.0,39.27,39.29,39.27,39.27,5800.0
2014-06-09 11:35:00,39.27,39.31,39.27,39.31,3100.0,39.27,39.31,39.27,39.31,3100.0
2014-06-09 11:40:00,39.3,39.31,39.28,39.31,2500.0,39.3,39.31,39.28,39.31,2500.0
2014-06-09 11:45:00,39.31,39.32,39.29,39.32,2300.0,39.31,39.32,39.29,39.32,2300.0
2014-06-09 11:50:00,39.33,39.34,39.31,39.32,2100.0,39.33,39.34,39.31,39.32,2100.0
2014-06-09 11:55:00,39.33,39.33,39.29,39.29,900.0,39.33,39.33,39.29,39.29,900.0
2014-06-09 12:00:00,39.28,39.3,39.28,39.3,1000.0,39.28,39.3,39.28,39.3,1000.0
2014-06-09 12:05:00,39.29,39.29,39.27,39.27,3300.0,39.29,39.29,39.27,39.27,3300.0
2014-06-09 12:10:00,39.27,39.27,39.27,39.27,200.0,39.27,39.27,39.27,39.27,200.0
2014-06-09 12:15:00,39.27,39.29,39.24,39.25,2300.0,39.27,39.29,39.24,39.25,2300.0
2014-06-09 12:20:00,39.26,39.26,39.2,39.2,3300.0,39.26,39.26,39.2,39.2,3300.0
2014-06-09 12:25:00,39.2,39.21,39.16,39.17,7900.0,39.2,39.21,39.16,39.17,7900.0
2014-06-09 12:30:00,39.18,39.21,39.16,39.21,1900.0,39.18,39.21,39.16,39.21,1900.0
2014-06-09 12:35:00,39.22,39.22,39.19,39.2,2800.0,39.22,39.22,39.19,39.2,2800.0
2014-06-09 12:40:00,39.19,39.22,39.19,39.21,1800.0,39.19,39.22,39.19,39.21,1800.0
2014-06-09 12:45:00,39.18,39.19,39.18,39.19,900.0,39.18,39.19,39.18,39.19,900.0
2014-06-09 12:50:00,39.18,39.19,39.17,39.18,900.0,39.18,39.19,39.17,39.18,900.0
2014-06-09 12:55:00,39.18,39.18,39.17,39.17,1700.0,39.18,39.18,39.17,39.17,1700.0
2014-06-09 13:00:00,39.18,39.2,39.18,39.2,1600.0,39.18,39.2,39.18,39.2,1600.0
2014-06-09 13:05:00,39.2,39.2,39.18,39.2,1700.0,39.2,39.2,39.18,39.2,1700.0
2014-06-09 13:10:00,39.19,39.2,39.19,39.2,700.0,39.19,39.2,39.19,39.2,700.0
2014-06-09 13:15:00,39.19,39.2,39.16,39.16,1200.0,39.19,39.2,39.16,39.16,1200.0
2014-06-09 13:20:00,39.16,39.16,39.13,39.14,1500.0,39.16,39.16,39.13,39.14,1500.0
2014-06-09 13:25:00,39.14,39.14,39.1,39.12,3800.0,39.14,39.14,39.1,39.12,3800.0
2014-06-09 13:30:00,39.12,39.13,39.11,39.11,1400.0,39.12,39.13,39.11,39.11,1400.0
2014-06-09 13:35:00,39.11,39.15,39.11,39.15,2400.0,39.11,39.15,39.11,39.15,2400.0
2014-06-09 13:40:00,39.14,39.16,39.13,39.13,3600.0,39.14,39.16,39.13,39.13,3600.0
2014-06-09 13:45:00,39.11,39.12,39.1,39.11,2400.0,39.11,39.12,39.1,39.11,2400.0
2014-06-09 13:50:00,39.11,39.11,39.08,39.08,2100.0,39.11,39.11,39.08,39.08,2100.0
2014-06-09 13:55:00,39.09,39.1,39.08,39.08,4800.0,39.09,39.1,39.08,39.08,4800.0
2014-06-09 14:00:00,39.05,39.05,39.02,39.02,4600.0,39.05,39.05,39.02,39.02,4600.0
2014-06-09 14:05:00,39.03,39.04,39.0,39.0,1700.0,39.03,39.04,39.0,39.0,1700.0
2014-06-09 14:10:00,39.01,39.01,38.93,38.93,8300.0,39.01,39.01,38.93,38.93,8300.0
2014-06-09 14:15:00,38.92,38.99,38.92,38.98,4800.0,38.92,38.99,38.92,38.98,4800.0
2014-06-09 14:20:00,38.98,38.99,38.95,38.95,7400.0,38.98,38.99,38.95,38.95,7400.0
2014-06-09 14:25:00,38.96,38.97,38.93,38.94,8400.0,38.96,38.97,38.93,38.94,8400.0
2014-06-09 14:30:00,38.94,38.96,38.94,38.95,4300.0,38.94,38.96,38.94,38.95,4300.0
2014-06-09 14:35:00,38.94,39.01,38.94,39.01,4400.0,38.94,39.01,38.94,39.01,4400.0
2014-06-09 14:40:00,39.01,39.02,39.0,39.01,3200.0,39.01,39.02,39.0,39.01,3200.0
2014-06-09 14:45:00,39.01,39.03,39.01,39.02,2900.0,39.01,39.03,39.01,39.02,2900.0
2014-06-09 14:50:00,39.02,39.03,39.02,39.02,6000.0,39.02,39.03,39.02,39.02,6000.0
2014-06-09 14:55:00,39.03,39.03,39.0,39.0,6900.0,39.03,39.03,39.0,39.0,6900.0
2014-06-09 15:00:00,39.02,39.02,39.0,39.01,2000.0,39.02,39.02,39.0,39.01,2000.0
2014-06-09 15:05:00,39.01,39.03,39.01,39.03,2200.0,39.01,39.03,39.01,39.03,2200.0
2014-06-09 15:10:00,39.03,39.04,39.02,39.04,3900.0,39.03,39.04,39.02,39.04,3900.0
2014-06-09 15:15:00,39.04,39.08,39.03,39.08,9100.0,39.04,39.08,39.03,39.08,9100.0
2014-06-09 15:20:00,39.08,39.09,39.07,39.09,10600.0,39.08,39.09,39.07,39.09,10600.0
2014-06-09 15:25:00,39.1,39.11,39.08,39.09,6200.0,39.1,39.11,39.08,39.09,6200.0
2014-06-09 15:30:00,39.09,39.09,39.06,39.07,6000.0,39.09,39.09,39.06,39.07,6000.0
2014-06-09 15:35:00,39.06,39.07,39.02,39.02,6100.0,39.06,39.07,39.02,39.02,6100.0
2014-06-09 15:40:00,39.02,39.04,39.0,39.03,6900.0,39.02,39.04,39.0,39.03,6900.0
2014-06-09 15:45:00,39.02,39.05,39.02,39.02,6500.0,39.02,39.05,39.02,39.02,6500.0
2014-06-09 15:50:00,39.02,39.05,39.0,39.02,23800.0,39.02,39.05,39.0,39.02,23800.0
2014-06-09 15:55:00,39.03,39.08,39.02,39.08,31500.0,39.03,39.08,39.02,39.08,31500.0
2014-06-10 09:30:00,38.92,39.09,38.9,39.09,4700.0,38.92,39.09,38.9,39.09,4700.0
2014-06-10 09:35:00,39.09,39.09,38.96,39.08,1600.0,39.09,39.09,38.96,39.08,1600.0
2014-06-10 09:40:00,39.05,39.05,38.96,38.98,3200.0,39.05,39.05,38.96,38.98,3200.0
2014-06-10 09:45:00,38.98,39.01,38.95,38.96,1900.0,38.98,39.01,38.95,38.96,1900.0
2014-06-10 09:50:00,38.97,39.04,38.96,39.04,2300.0,38.97,39.04,38.96,39.04,2300.0
2014-06-10 09:55:00,39.02,39.02,38.97,39.02,1600.0,39.02,39.02,38.97,39.02,1600.0
2014-06-10 10:00:00,38.97,38.99,38.9,38.9,3200.0,38.97,38.99,38.9,38.9,3200.0
2014-06-10 10:05:00,38.92,38.93,38.84,38.89,3100.0,38.92,38.93,38.84,38.89,3100.0
2014-06-10 10:10:00,38.91,38.97,38.9,38.95,2900.0,38.91,38.97,38.9,38.95,2900.0
2014-06-10 10:15:00,38.95,38.95,38.9,38.9,1600.0,38.95,38.95,38.9,38.9,1600.0
2014-06-10 10:20:00,38.92,38.97,38.91,38.97,1400.0,38.92,38.97,38.91,38.97,1400.0
2014-06-10 10:25:00,38.97,38.99,38.93,38.93,1900.0,38.97,38.99,38.93,38.93,1900.0
2014-06-10 10:30:00,38.93,38.95,38.93,38.93,1800.0,38.93,38.95,38.93,38.93,1800.0
2014-06-10 10:35:00,38.92,38.92,38.84,38.84,2600.0,38.92,38.92,38.84,38.84,2600.0
2014-06-10 10:40:00,38.84,38.9,38.84,38.9,1700.0,38.84,38.9,38.84,38.9,1700.0
2014-06-10 10:45:00,38.9,39.0,38.89,38.98,11300.0,38.9,39.0,38.89,38.98,11300.0
2014-06-10 10:50:00,38.96,38.97,38.95,38.95,4000.0,38.96,38.97,38.95,38.95,4000.0
2014-06-10 10:55:00,38.96,39.01,38.96,38.98,5400.0,38.96,39.01,38.96,38.98,5400.0
2014-06-10 11:00:00,39.0,39.01,38.98,38.99,6900.0,39.0,39.01,38.98,38.99,6900.0
2014-06-10 11:05:00,38.98,38.99,38.98,38.99,1400.0,38.98,38.99,38.98,38.99,1400.0
2014-06-10 11:10:00,39.0,39.0,39.0,39.0,2800.0,39.0,39.0,39.0,39.0,2800.0
2014-06-10 11:15:00,39.0,39.02,38.98,39.01,7200.0,39.0,39.02,38.98,39.01,7200.0
2014-06-10 11:20:00,39.0,39.0,38.97,38.97,1300.0,39.0,39.0,38.97,38.97,1300.0
2014-06-10 11:25:00,38.97,39.02,38.97,39.02,4900.0,38.97,39.02,38.97,39.02,4900.0
2014-06-10 11:30:00,39.02,39.08,39.02,39.08,9200.0,39.02,39.08,39.02,39.08,9200.0
2014-06-10 11:35:00,39.07,39.07,39.02,39.06,3300.0,39.07,39.07,39.02,39.06,3300.0
2014-06-10 11:40:00,39.05,39.11,39.05,39.07,17800.0,39.05,39.11,39.05,39.07,17800.0
2014-06-10 11:45:00,39.08,39.09,39.04,39.09,5400.0,39.08,39.09,39.04,39.09,5400.0
2014-06-10 11:50:00,39.09,39.1,39.05,39.06,17900.0,39.09,39.1,39.05,39.06,17900.0
2014-06-10 11:55:00,39.06,39.09,39.04,39.09,2900.0,39.06,39.09,39.04,39.09,2900.0
2014-06-10 12:00:00,39.07,39.17,39.07,39.17,10700.0,39.07,39.17,39.07,39.17,10700.0
2014-06-10 12:05:00,39.16,39.16,39.07,39.07,2400.0,39.16,39.16,39.07,39.07,2400.0
2014-06-10 12:10:00,39.06,39.12,39.06,39.11,2500.0,39.06,39.12,39.06,39.11,2500.0
2014-06-10 12:15:00,39.1,39.18,39.1,39.17,6100.0,39.1,39.18,39.1,39.17,6100.0
2014-06-10 12:20:00,39.17,39.18,39.16,39.17,2200.0,39.17,39.18,39.16,39.17,2200.0
2014-06-10 12:25:00,39.16,39.19,39.16,39.18,1600.0,39.16,39.19,39.16,39.18,1600.0
2014-06-10 12:30:00,39.18,39.18,39.15,39.15,1200.0,39.18,39.18,39.15,39.15,1200.0
2014-06-10 12:35:00,39.17,39.17,39.14,39.14,2100.0,39.17,39.17,39.14,39.14,2100.0
2014-06-10 12:40:00,39.14,39.14,39.09,39.11,3300.0,39.14,39.14,39.09,39.11,3300.0
2014-06-10 12:45:00,39.1,39.1,39.08,39.1,2200.0,39.1,39.1,39.08,39.1,2200.0
2014-06-10 12:50:00,39.09,39.1,39.09,39.09,600.0,39.09,39.1,39.09,39.09,600.0
2014-06-10 12:55:00,39.09,39.12,39.08,39.12,3300.0,39.09,39.12,39.08,39.12,3300.0
2014-06-10 13:00:00,39.11,39.11,39.1,39.11,900.0,39.11,39.11,39.1,39.11,900.0
2014-06-10 13:05:00,39.1,39.1,39.09,39.1,1300.0,39.1,39.1,39.09,39.1,1300.0
2014-06-10 13:10:00,39.1,39.11,39.07,39.08,4200.0,39.1,39.11,39.07,39.08,4200.0
2014-06-10 13:15:00,39.08,39.09,39.06,39.09,8100.0,39.08,39.09,39.06,39.09,8100.0
2014-06-10 13:20:00,39.08,39.09,39.08,39.09,4000.0,39.08,39.09,39.08,39.09,4000.0
2014-06-10 13:25:00,39.09,39.11,39.07,39.09,3100.0,39.09,39.11,39.07,39.09,3100.0
2014-06-10 13:30:00,39.09,39.12,39.09,39.1,2600.0,39.09,39.12,39.09,39.1,2600.0
2014-06-10 13:35:00,39.1,39.1,39.08,39.08,2700.0,39.1,39.1,39.08,39.08,2700.0
2014-06-10 13:40:00,39.08,39.1,39.08,39.09,1800.0,39.08,39.1,39.08,39.09,1800.0
2014-06-10 13:45:00,39.09,39.13,39.09,39.13,4400.0,39.09,39.13,39.09,39.13,4400.0
2014-06-10 13:50:00,39.12,39.13,39.1,39.11,1500.0,39.12,39.13,39.1,39.11,1500.0
2014-06-10 13:55:00,39.1,39.14,39.1,39.14,3700.0,39.1,39.14,39.1,39.14,3700.0
2014-06-10 14:00:00,39.15,39.15,39.12,39.12,4300.0,39.15,39.15,39.12,39.12,4300.0
2014-06-10 14:05:00,39.12,39.13,39.11,39.12,1200.0,39.12,39.13,39.11,39.12,1200.0
2014-06-10 14:10:00,39.11,39.12,39.09,39.1,1800.0,39.11,39.12,39.09,39.1,1800.0
2014-06-10 14:15:00,39.1,39.14,39.1,39.13,6900.0,39.1,39.14,39.1,39.13,6900.0
2014-06-10 14:20:00,39.14,39.15,39.13,39.14,5500.0,39.14,39.15,39.13,39.14,5500.0
2014-06-10 14:25:00,39.12,39.13,39.1,39.1,1500.0,39.12,39.13,39.1,39.1,1500.0
2014-06-10 14:30:00,39.1,39.11,39.07,39.09,5300.0,39.1,39.11,39.07,39.09,5300.0
2014-06-10 14:35:00,39.1,39.12,39.09,39.1,8300.0,39.1,39.12,39.09,39.1,8300.0
2014-06-10 14:40:00,39.1,39.11,39.1,39.11,2300.0,39.1,39.11,39.1,39.11,2300.0
2014-06-10 14:45:00,39.1,39.11,39.09,39.1,3100.0,39.1,39.11,39.09,39.1,3100.0
2014-06-10 14:50:00,39.1,39.1,39.1,39.1,700.0,39.1,39.1,39.1,39.1,700.0
2014-06-10 14:55:00,39.11,39.11,39.1,39.1,700.0,39.11,39.11,39.1,39.1,700.0
2014-06-10 15:00:00,39.11,39.13,39.11,39.13,3300.0,39.11,39.13,39.11,39.13,3300.0
2014-06-10 15:05:00,39.12,39.13,39.1,39.1,7200.0,39.12,39.13,39.1,39.1,7200.0
2014-06-10 15:10:00,39.1,39.11,39.09,39.11,7600.0,39.1,39.11,39.09,39.11,7600.0
2014-06-10 15:15:00,39.11,39.11,39.09,39.11,8300.0,39.11,39.11,39.09,39.11,8300.0
2014-06-10 15:20:00,39.11,39.14,39.11,39.14,2600.0,39.11,39.14,39.11,39.14,2600.0
2014-06-10 15:25:00,39.14,39.15,39.12,39.14,3900.0,39.14,39.15,39.12,39.14,3900.0
2014-06-10 15:30:00,39.14,39.15,39.14,39.15,2500.0,39.14,39.15,39.14,39.15,2500.0
2014-06-10 15:35:00,39.16,39.17,39.15,39.16,4300.0,39.16,39.17,39.15,39.16,4300.0
2014-06-10 15:40:00,39.16,39.16,39.15,39.15,5200.0,39.16,39.16,39.15,39.15,5200.0
2014-06-10 15:45:00,39.15,39.16,39.14,39.15,10700.0,39.15,39.16,39.14,39.15,10700.0
2014-06-10 15:50:00,39.15,39.2,39.15,39.19,14500.0,39.15,39.2,39.15,39.19,14500.0
2014-06-10 15:55:00,39.2,39.23,39.19,39.22,24600.0,39.2,39.23,39.19,39.22,24600.0
2014-06-11 09:30:00,39.01,39.05,38.75,39.04,5800.0,39.01,39.05,38.75,39.04,5800.0
2014-06-11 09:35:00,38.94,39.07,38.94,39.07,2200.0,38.94,39.07,38.94,39.07,2200.0
2014-06-11 09:40:00,39.08,39.15,39.08,39.15,2100.0,39.08,39.15,39.08,39.15,2100.0
2014-06-11 09:45:00,39.15,39.21,39.14,39.21,1400.0,39.15,39.21,39.14,39.21,1400.0
2014-06-11 09:50:00,39.21,39.24,39.13,39.13,2500.0,39.21,39.24,39.13,39.13,2500.0
2014-06-11 09:55:00,39.09,39.12,39.08,39.08,900.0,39.09,39.12,39.08,39.08,900.0
2014-06-11 10:00:00,39.11,39.13,39.11,39.13,1100.0,39.11,39.13,39.11,39.13,1100.0
2014-06-11 10:05:00,39.13,39.13,39.09,39.09,400.0,39.13,39.13,39.09,39.09,400.0
2014-06-11 10:10:00,39.1,39.1,39.03,39.05,1100.0,39.1,39.1,39.03,39.05,1100.0
2014-06-11 10:15:00,39.07,39.07,39.03,39.04,1500.0,39.07,39.07,39.03,39.04,1500.0
2014-06-11 10:20:00,39.06,39.06,39.05,39.05,1400.0,39.06,39.06,39.05,39.05,1400.0
2014-06-11 10:25:00,39.05,39.05,38.98,38.99,3900.0,39.05,39.05,38.98,38.99,3900.0
2014-06-11 10:30:00,38.99,38.99,38.95,38.99,3500.0,38.99,38.99,38.95,38.99,3500.0
2014-06-11 10:35:00,38.98,38.98,38.95,38.98,1600.0,38.98,38.98,38.95,38.98,1600.0
2014-06-11 10:40:00,38.98,38.99,38.98,38.99,400.0,38.98,38.99,38.98,38.99,400.0
2014-06-11 10:45:00,39.01,39.01,38.98,39.0,1800.0,39.01,39.01,38.98,39.0,1800.0
2014-06-11 10:50:00,39.0,39.0,38.99,38.99,1500.0,39.0,39.0,38.99,38.99,1500.0
2014-06-11 10:55:00,39.01,39.01,38.98,38.98,1700.0,39.01,39.01,38.98,38.98,1700.0
2014-06-11 11:00:00,38.97,39.03,38.96,39.03,2100.0,38.97,39.03,38.96,39.03,2100.0
2014-06-11 11:05:00,39.02,39.04,39.01,39.03,3500.0,39.02,39.04,39.01,39.03,3500.0
2014-06-11 11:10:00,39.05,39.07,39.05,39.05,1200.0,39.05,39.07,39.05,39.05,1200.0
2014-06-11 11:15:00,39.04,39.05,39.01,39.01,1800.0,39.04,39.05,39.01,39.01,1800.0
2014-06-11 11:20:00,39.02,39.04,39.01,39.02,3600.0,39.02,39.04,39.01,39.02,3600.0
2014-06-11 11:25:00,39.04,39.04,39.0,39.01,11000.0,39.04,39.04,39.0,39.01,11000.0
2014-06-11 11:30:00,39.02,39.03,39.02,39.03,1500.0,39.02,39.03,39.02,39.03,1500.0
2014-06-11 11:35:00,39.02,39.03,39.0,39.0,4800.0,39.02,39.03,39.0,39.0,4800.0
2014-06-11 11:40:00,39.0,39.01,38.96,38.96,2800.0,39.0,39.01,38.96,38.96,2800.0
2014-06-11 11:45:00,38.97,38.98,38.95,38.95,4500.0,38.97,38.98,38.95,38.95,4500.0
2014-06-11 11:50:00,38.95,38.99,38.95,38.98,3400.0,38.95,38.99,38.95,38.98,3400.0
2014-06-11 11:55:00,38.99,39.01,38.97,38.98,5200.0,38.99,39.01,38.97,38.98,5200.0
2014-06-11 12:00:00,38.99,38.99,38.96,38.97,1900.0,38.99,38.99,38.96,38.97,1900.0
2014-06-11 12:05:00,38.98,38.99,38.98,38.98,1700.0,38.98,38.99,38.98,38.98,1700.0
2014-06-11 12:10:00,38.98,38.98,38.98,38.98,1400.0,38.98,38.98,38.98,38.98,1400.0
2014-06-11 12:15:00,38.98,39.0,38.95,38.97,3800.0,38.98,39.0,38.95,38.97,3800.0
2014-06-11 12:20:00,38.96,38.97,38.95,38.95,1200.0,38.96,38.97,38.95,38.95,1200.0
2014-06-11 12:25:00,38.95,38.97,38.94,38.97,400.0,38.95,38.97,38.94,38.97,400.0
2014-06-11 12:30:00,38.95,38.97,38.95,38.95,400.0,38.95,38.97,38.95,38.95,400.0
2014-06-11 12:35:00,38.97,39.01,38.97,38.98,3400.0,38.97,39.01,38.97,38.98,3400.0
2014-06-11 12:40:00,39.0,39.0,38.96,38.97,1500.0,39.0,39.0,38.96,38.97,1500.0
2014-06-11 12:45:00,38.96,39.01,38.96,39.0,5200.0,38.96,39.01,38.96,39.0,5200.0
2014-06-11 12:50:00,39.01,39.04,39.01,39.03,800.0,39.01,39.04,39.01,39.03,800.0
2014-06-11 12:55:00,39.04,39.05,39.04,39.05,1200.0,39.04,39.05,39.04,39.05,1200.0
2014-06-11 13:00:00,39.04,39.05,39.0,39.0,700.0,39.04,39.05,39.0,39.0,700.0
2014-06-11 13:05:00,39.02,39.03,39.0,39.03,4800.0,39.02,39.03,39.0,39.03,4800.0
2014-06-11 13:10:00,39.03,39.03,39.03,39.03,0.0,39.03,39.03,39.03,39.03,0.0
2014-06-11 13:15:00,39.01,39.02,38.99,38.99,1100.0,39.01,39.02,38.99,38.99,1100.0
2014-06-11 13:20:00,39.0,39.0,38.99,38.99,1800.0,39.0,39.0,38.99,38.99,1800.0
2014-06-11 13:25:00,39.0,39.03,38.99,39.02,2500.0,39.0,39.03,38.99,39.02,2500.0
2014-06-11 13:30:00,39.02,39.02,39.02,39.02,200.0,39.02,39.02,39.02,39.02,200.0
2014-06-11 13:35:00,39.02,39.02,39.0,39.0,1400.0,39.02,39.02,39.0,39.0,1400.0
2014-06-11 13:40:00,39.0,39.0,39.0,39.0,2500.0,39.0,39.0,39.0,39.0,2500.0
2014-06-11 13:45:00,39.0,39.0,38.99,39.0,1500.0,39.0,39.0,38.99,39.0,1500.0
2014-06-11 13:50:00,39.0,39.02,39.0,39.01,3300.0,39.0,39.02,39.0,39.01,3300.0
2014-06-11 13:55:00,39.01,39.03,39.01,39.02,3600.0,39.01,39.03,39.01,39.02,3600.0
2014-06-11 14:00:00,39.02,39.03,39.01,39.02,8700.0,39.02,39.03,39.01,39.02,8700.0
2014-06-11 14:05:00,39.02,39.02,38.93,38.93,7500.0,39.02,39.02,38.93,38.93,7500.0
2014-06-11 14:10:00,38.93,38.95,38.93,38.94,15700.0,38.93,38.95,38.93,38.94,15700.0
2014-06-11 14:15:00,38.94,39.01,38.94,39.0,3300.0,38.94,39.01,38.94,39.0,3300.0
2014-06-11 14:20:00,38.99,39.01,38.97,38.99,5400.0,38.99,39.01,38.97,38.99,5400.0
2014-06-11 14:25:00,38.99,39.05,38.99,39.05,3100.0,38.99,39.05,38.99,39.05,3100.0
2014-06-11 14:30:00,39.05,39.09,39.05,39.06,3100.0,39.05,39.09,39.05,39.06,3100.0
2014-06-11 14:35:00,39.06,39.06,39.05,39.05,1100.0,39.06,39.06,39.05,39.05,1100.0
2014-06-11 14:40:00,39.04,39.07,39.03,39.07,2600.0,39.04,39.07,39.03,39.07,2600.0
2014-06-11 14:45:00,39.05,39.09,39.05,39.08,4400.0,39.05,39.09,39.05,39.08,4400.0
2014-06-11 14:50:00,39.05,39.07,39.05,39.06,1600.0,39.05,39.07,39.05,39.06,1600.0
2014-06-11 14:55:00,39.06,39.07,39.05,39.06,3800.0,39.06,39.07,39.05,39.06,3800.0
2014-06-11 15:00:00,39.07,39.08,39.06,39.07,2400.0,39.07,39.08,39.06,39.07,2400.0
2014-06-11 15:05:00,39.08,39.09,39.07,39.09,6500.0,39.08,39.09,39.07,39.09,6500.0
2014-06-11 15:10:00,39.09,39.09,39.06,39.06,1800.0,39.09,39.09,39.06,39.06,1800.0
2014-06-11 15:15:00,39.05,39.06,39.05,39.05,1700.0,39.05,39.06,39.05,39.05,1700.0
2014-06-11 15:20:00,39.05,39.05,39.03,39.05,4300.0,39.05,39.05,39.03,39.05,4300.0
2014-06-11 15:25:00,39.05,39.09,39.04,39.08,4400.0,39.05,39.09,39.04,39.08,4400.0
2014-06-11 15:30:00,39.09,39.13,39.09,39.12,6100.0,39.09,39.13,39.09,39.12,6100.0
2014-06-11 15:35:00,39.13,39.13,39.1,39.1,5300.0,39.13,39.13,39.1,39.1,5300.0
2014-06-11 15:40:00,39.11,39.14,39.11,39.14,8800.0,39.11,39.14,39.11,39.14,8800.0
2014-06-11 15:45:00,39.14,39.17,39.12,39.16,14900.0,39.14,39.17,39.12,39.16,14900.0
2014-06-11 15:50:00,39.15,39.17,39.12,39.12,30600.0,39.15,39.17,39.12,39.12,30600.0
2014-06-11 15:55:00,39.14,39.21,39.14,39.19,50800.0,39.14,39.21,39.14,39.19,50800.0
2014-06-12 09:30:00,39.06,39.06,38.85,38.99,5800.0,39.06,39.06,38.85,38.99,5800.0
2014-06-12 09:35:00,39.0,39.0,38.99,39.0,300.0,39.0,39.0,38.99,39.0,300.0
2014-06-12 09:40:00,38.97,39.0,38.97,39.0,3500.0,38.97,39.0,38.97,39.0,3500.0
2014-06-12 09:45:00,39.02,39.04,39.01,39.04,600.0,39.02,39.04,39.01,39.04,600.0
2014-06-12 09:50:00,39.02,39.09,38.99,39.07,1800.0,39.02,39.09,38.99,39.07,1800.0
2014-06-12 09:55:00,39.05,39.07,39.02,39.07,1900.0,39.05,39.07,39.02,39.07,1900.0
2014-06-12 10:00:00,39.04,39.09,39.04,39.08,1000.0,39.04,39.09,39.04,39.08,1000.0
2014-06-12 10:05:00,39.11,39.16,39.11,39.16,1100.0,39.11,39.16,39.11,39.16,1100.0
2014-06-12 10:10:00,39.16,39.16,39.13,39.13,1300.0,39.16,39.16,39.13,39.13,1300.0
2014-06-12 10:15:00,39.12,39.12,39.08,39.11,1700.0,39.12,39.12,39.08,39.11,1700.0
2014-06-12 10:20:00,39.14,39.14,39.12,39.13,600.0,39.14,39.14,39.12,39.13,600.0
2014-06-12 10:25:00,39.15,39.15,38.99,38.99,2100.0,39.15,39.15,38.99,38.99,2100.0
2014-06-12 10:30:00,38.98,38.99,38.97,38.98,900.0,38.98,38.99,38.97,38.98,900.0
2014-06-12 10:35:00,39.0,39.01,38.96,38.96,2800.0,39.0,39.01,38.96,38.96,2800.0
2014-06-12 10:40:00,38.93,38.93,38.9,38.93,1000.0,38.93,38.93,38.9,38.93,1000.0
2014-06-12 10:45:00,38.93,38.94,38.91,38.94,1400.0,38.93,38.94,38.91,38.94,1400.0
2014-06-12 10:50:00,38.95,38.98,38.93,38.98,17800.0,38.95,38.98,38.93,38.98,17800.0
2014-06-12 10:55:00,38.96,39.04,38.95,39.01,18300.0,38.96,39.04,38.95,39.01,18300.0
2014-06-12 11:00:00,39.0,39.0,38.98,38.98,500.0,39.0,39.0,38.98,38.98,500.0
2014-06-12 11:05:00,38.97,39.0,38.97,38.98,500.0,38.97,39.0,38.97,38.98,500.0
2014-06-12 11:10:00,38.98,39.01,38.98,39.01,1900.0,38.98,39.01,38.98,39.01,1900.0
2014-06-12 11:15:00,39.01,39.04,39.01,39.04,1700.0,39.01,39.04,39.01,39.04,1700.0
2014-06-12 11:20:00,39.03,39.03,39.01,39.01,800.0,39.03,39.03,39.01,39.01,800.0
2014-06-12 11:25:00,39.02,39.05,39.02,39.05,900.0,39.02,39.05,39.02,39.05,900.0
2014-06-12 11:30:00,39.04,39.07,39.03,39.07,1300.0,39.04,39.07,39.03,39.07,1300.0
2014-06-12 11:35:00,39.07,39.07,39.06,39.06,800.0,39.07,39.07,39.06,39.06,800.0
2014-06-12 11:40:00,39.04,39.07,39.04,39.05,700.0,39.04,39.07,39.04,39.05,700.0
2014-06-12 11:45:00,39.06,39.06,39.04,39.04,1000.0,39.06,39.06,39.04,39.04,1000.0
2014-06-12 11:50:00,39.04,39.04,39.02,39.03,2000.0,39.04,39.04,39.02,39.03,2000.0
2014-06-12 11:55:00,39.04,39.04,39.01,39.03,1300.0,39.04,39.04,39.01,39.03,1300.0
2014-06-12 12:00:00,39.01,39.04,39.0,39.02,2600.0,39.01,39.04,39.0,39.02,2600.0
2014-06-12 12:05:00,39.01,39.05,39.01,39.05,3600.0,39.01,39.05,39.01,39.05,3600.0
2014-06-12 12:10:00,39.04,39.05,39.04,39.04,800.0,39.04,39.05,39.04,39.04,800.0
2014-06-12 12:15:00,39.05,39.05,39.02,39.03,600.0,39.05,39.05,39.02,39.03,600.0
2014-06-12 12:20:00,39.03,39.05,39.02,39.05,2000.0,39.03,39.05,39.02,39.05,2000.0
2014-06-12 12:25:00,39.05,39.05,39.05,39.05,100.0,39.05,39.05,39.05,39.05,100.0
2014-06-12 12:30:00,39.08,39.08,39.07,39.07,1200.0,39.08,39.08,39.07,39.07,1200.0
2014-06-12 12:35:00,39.06,39.07,39.05,39.05,1000.0,39.06,39.07,39.05,39.05,1000.0
2014-06-12 12:40:00,39.05,39.05,39.02,39.02,1600.0,39.05,39.05,39.02,39.02,1600.0
2014-06-12 12:45:00,39.02,39.02,39.0,39.01,1000.0,39.02,39.02,39.0,39.01,1000.0
2014-06-12 12:50:00,39.01,39.01,38.96,38.96,4800.0,39.01,39.01,38.96,38.96,4800.0
2014-06-12 12:55:00,38.96,39.01,38.94,39.01,4700.0,38.96,39.01,38.94,39.01,4700.0
2014-06-12 13:00:00,39.02,39.02,38.97,38.99,2900.0,39.02,39.02,38.97,38.99,2900.0
2014-06-12 13:05:00,38.98,39.0,38.97,39.0,3900.0,38.98,39.0,38.97,39.0,3900.0
2014-06-12 13:10:00,39.01,39.01,38.97,38.97,1200.0,39.01,39.01,38.97,38.97,1200.0
2014-06-12 13:15:00,38.96,38.97,38.94,38.95,3400.0,38.96,38.97,38.94,38.95,3400.0
2014-06-12 13:20:00,38.93,38.97,38.93,38.95,1500.0,38.93,38.97,38.93,38.95,1500.0
2014-06-12 13:25:00,38.94,38.94,38.9,38.93,2900.0,38.94,38.94,38.9,38.93,2900.0
2014-06-12 13:30:00,38.91,38.91,38.89,38.91,2100.0,38.91,38.91,38.89,38.91,2100.0
2014-06-12 13:35:00,38.89,38.89,38.87,38.87,1300.0,38.89,38.89,38.87,38.87,1300.0
2014-06-12 13:40:00,38.87,38.92,38.87,38.9,6000.0,38.87,38.92,38.87,38.9,6000.0
2014-06-12 13:45:00,38.9,38.9,38.86,38.88,2900.0,38.9,38.9,38.86,38.88,2900.0
2014-06-12 13:50:00,38.88,38.88,38.8,38.8,5000.0,38.88,38.88,38.8,38.8,5000.0
2014-06-12 13:55:00,38.79,38.81,38.77,38.8,3400.0,38.79,38.81,38.77,38.8,3400.0
2014-06-12 14:00:00,38.82,38.84,38.82,38.83,2000.0,38.82,38.84,38.82,38.83,2000.0
2014-06-12 14:05:00,38.84,38.84,38.78,38.79,6400.0,38.84,38.84,38.78,38.79,6400.0
2014-06-12 14:10:00,38.78,38.81,38.77,38.81,2200.0,38.78,38.81,38.77,38.81,2200.0
2014-06-12 14:15:00,38.81,38.87,38.81,38.84,1900.0,38.81,38.87,38.81,38.84,1900.0
2014-06-12 14:20:00,38.84,38.84,38.82,38.82,3600.0,38.84,38.84,38.82,38.82,3600.0
2014-06-12 14:25:00,38.81,38.82,38.81,38.82,1800.0,38.81,38.82,38.81,38.82,1800.0
2014-06-12 14:30:00,38.82,38.82,38.77,38.78,1700.0,38.82,38.82,38.77,38.78,1700.0
2014-06-12 14:35:00,38.77,38.77,38.76,38.77,2600.0,38.77,38.77,38.76,38.77,2600.0
2014-06-12 14:40:00,38.77,38.82,38.77,38.81,1800.0,38.77,38.82,38.77,38.81,1800.0
2014-06-12 14:45:00,38.82,38.82,38.8,38.8,1500.0,38.82,38.82,38.8,38.8,1500.0
2014-06-12 14:50:00,38.8,38.8,38.75,38.75,3400.0,38.8,38.8,38.75,38.75,3400.0
2014-06-12 14:55:00,38.76,38.77,38.74,38.74,2000.0,38.76,38.77,38.74,38.74,2000.0
2014-06-12 15:00:00,38.74,38.77,38.74,38.77,3600.0,38.74,38.77,38.74,38.77,3600.0
2014-06-12 15:05:00,38.78,38.78,38.76,38.76,1500.0,38.78,38.78,38.76,38.76,1500.0
2014-06-12 15:10:00,38.75,38.77,38.72,38.77,7400.0,38.75,38.77,38.72,38.77,7400.0
2014-06-12 15:15:00,38.77,38.77,38.76,38.77,800.0,38.77,38.77,38.76,38.77,800.0
2014-06-12 15:20:00,38.77,38.83,38.77,38.81,7900.0,38.77,38.83,38.77,38.81,7900.0
2014-06-12 15:25:00,38.81,38.81,38.77,38.79,2000.0,38.81,38.81,38.77,38.79,2000.0
2014-06-12 15:30:00,38.78,38.79,38.77,38.77,3100.0,38.78,38.79,38.77,38.77,3100.0
2014-06-12 15:35:00,38.76,38.77,38.7,38.7,4400.0,38.76,38.77,38.7,38.7,4400.0
2014-06-12 15:40:00,38.71,38.75,38.71,38.75,9700.0,38.71,38.75,38.71,38.75,9700.0
2014-06-12 15:45:00,38.76,38.79,38.74,38.78,13000.0,38.76,38.79,38.74,38.78,13000.0
2014-06-12 15:50:00,38.78,38.81,38.77,38.81,10300.0,38.78,38.81,38.77,38.81,10300.0
2014-06-12 15:55:00,38.81,38.85,38.8,38.84,22400.0,38.81,38.85,38.8,38.84,22400.0
2014-06-13 09:30:00,39.03,39.03,38.97,38.97,9600.0,39.03,39.03,38.97,38.97,9600.0
2014-06-13 09:35:00,38.87,39.05,38.87,38.99,4400.0,38.87,39.05,38.87,38.99,4400.0
2014-06-13 09:40:00,38.95,39.1,38.95,39.1,4000.0,38.95,39.1,38.95,39.1,4000.0
2014-06-13 09:45:00,39.07,39.13,39.04,39.09,4900.0,39.07,39.13,39.04,39.09,4900.0
2014-06-13 09:50:00,39.1,39.15,39.07,39.07,4200.0,39.1,39.15,39.07,39.07,4200.0
2014-06-13 09:55:00,39.03,39.07,38.96,39.04,4700.0,39.03,39.07,38.96,39.04,4700.0
2014-06-13 10:00:00,39.02,39.02,38.93,38.94,10700.0,39.02,39.02,38.93,38.94,10700.0
2014-06-13 10:05:00,38.93,38.96,38.92,38.94,3900.0,38.93,38.96,38.92,38.94,3900.0
2014-06-13 10:10:00,38.96,38.99,38.94,38.99,7000.0,38.96,38.99,38.94,38.99,7000.0
2014-06-13 10:15:00,38.99,39.06,38.98,39.03,6000.0,38.99,39.06,38.98,39.03,6000.0
2014-06-13 10:20:00,39.02,39.06,39.0,39.06,2800.0,39.02,39.06,39.0,39.06,2800.0
2014-06-13 10:25:00,39.08,39.11,39.08,39.09,1700.0,39.08,39.11,39.08,39.09,1700.0
2014-06-13 10:30:00,39.09,39.18,39.08,39.17,3500.0,39.09,39.18,39.08,39.17,3500.0
2014-06-13 10:35:00,39.18,39.2,39.18,39.18,3800.0,39.18,39.2,39.18,39.18,3800.0
2014-06-13 10:40:00,39.18,39.2,39.17,39.2,5100.0,39.18,39.2,39.17,39.2,5100.0
2014-06-13 10:45:00,39.21,39.24,39.21,39.24,5900.0,39.21,39.24,39.21,39.24,5900.0
2014-06-13 10:50:00,39.24,39.3,39.24,39.27,16800.0,39.24,39.3,39.24,39.27,16800.0
2014-06-13 10:55:00,39.28,39.31,39.27,39.3,9900.0,39.28,39.31,39.27,39.3,9900.0
2014-06-13 11:00:00,39.31,39.35,39.3,39.3,7300.0,39.31,39.35,39.3,39.3,7300.0
2014-06-13 11:05:00,39.3,39.3,39.25,39.25,2900.0,39.3,39.3,39.25,39.25,2900.0
2014-06-13 11:10:00,39.25,39.26,39.19,39.19,4100.0,39.25,39.26,39.19,39.19,4100.0
2014-06-13 11:15:00,39.21,39.21,39.2,39.2,1400.0,39.21,39.21,39.2,39.2,1400.0
2014-06-13 11:20:00,39.2,39.22,39.2,39.22,4200.0,39.2,39.22,39.2,39.22,4200.0
2014-06-13 11:25:00,39.22,39.24,39.22,39.24,5800.0,39.22,39.24,39.22,39.24,5800.0
2014-06-13 11:30:00,39.24,39.25,39.21,39.21,3900.0,39.24,39.25,39.21,39.21,3900.0
2014-06-13 11:35:00,39.19,39.19,39.16,39.16,1400.0,39.19,39.19,39.16,39.16,1400.0
2014-06-13 11:40:00,39.15,39.15,39.12,39.12,2200.0,39.15,39.15,39.12,39.12,2200.0
2014-06-13 11:45:00,39.11,39.12,39.08,39.09,2700.0,39.11,39.12,39.08,39.09,2700.0
2014-06-13 11:50:00,39.08,39.11,39.08,39.11,1000.0,39.08,39.11,39.08,39.11,1000.0
2014-06-13 11:55:00,39.11,39.12,39.08,39.08,3700.0,39.11,39.12,39.08,39.08,3700.0
2014-06-13 12:00:00,39.08,39.1,39.06,39.1,2000.0,39.08,39.1,39.06,39.1,2000.0
2014-06-13 12:05:00,39.11,39.16,39.11,39.13,1500.0,39.11,39.16,39.11,39.13,1500.0
2014-06-13 12:10:00,39.14,39.14,39.11,39.11,500.0,39.14,39.14,39.11,39.11,500.0
2014-06-13 12:15:00,39.13,39.13,39.12,39.12,1000.0,39.13,39.13,39.12,39.12,1000.0
2014-06-13 12:20:00,39.13,39.15,39.13,39.14,1600.0,39.13,39.15,39.13,39.14,1600.0
2014-06-13 12:25:00,39.13,39.15,39.13,39.14,1300.0,39.13,39.15,39.13,39.14,1300.0
2014-06-13 12:30:00,39.13,39.13,39.13,39.13,300.0,39.13,39.13,39.13,39.13,300.0
2014-06-13 12:35:00,39.11,39.11,39.07,39.07,1500.0,39.11,39.11,39.07,39.07,1500.0
2014-06-13 12:40:00,39.06,39.09,39.06,39.09,3300.0,39.06,39.09,39.06,39.09,3300.0
2014-06-13 12:45:00,39.09,39.13,39.09,39.12,3700.0,39.09,39.13,39.09,39.12,3700.0
2014-06-13 12:50:00,39.12,39.13,39.1,39.13,5000.0,39.12,39.13,39.1,39.13,5000.0
2014-06-13 12:55:00,39.12,39.14,39.12,39.13,1900.0,39.12,39.14,39.12,39.13,1900.0
2014-06-13 13:00:00,39.13,39.15,39.12,39.14,1900.0,39.13,39.15,39.12,39.14,1900.0
2014-06-13 13:05:00,39.15,39.15,39.13,39.14,4700.0,39.15,39.15,39.13,39.14,4700.0
2014-06-13 13:10:00,39.13,39.16,39.12,39.15,7800.0,39.13,39.16,39.12,39.15,7800.0
2014-06-13 13:15:00,39.15,39.16,39.15,39.15,500.0,39.15,39.16,39.15,39.15,500.0
2014-06-13 13:20:00,39.15,39.16,39.15,39.16,2100.0,39.15,39.16,39.15,39.16,2100.0
2014-06-13 13:25:00,39.15,39.17,39.15,39.16,1300.0,39.15,39.17,39.15,39.16,1300.0
2014-06-13 13:30:00,39.17,39.17,39.15,39.16,3000.0,39.17,39.17,39.15,39.16,3000.0
2014-06-13 13:35:00,39.14,39.15,39.14,39.15,2400.0,39.14,39.15,39.14,39.15,2400.0
2014-06-13 13:40:00,39.16,39.16,39.14,39.15,1900.0,39.16,39.16,39.14,39.15,1900.0
2014-06-13 13:45:00,39.15,39.16,39.15,39.16,600.0,39.15,39.16,39.15,39.16,600.0
2014-06-13 13:50:00,39.16,39.19,39.15,39.18,2300.0,39.16,39.19,39.15,39.18,2300.0
2014-06-13 13:55:00,39.18,39.19,39.17,39.17,1500.0,39.18,39.19,39.17,39.17,1500.0
2014-06-13 14:00:00,39.18,39.19,39.17,39.18,2500.0,39.18,39.19,39.17,39.18,2500.0
2014-06-13 14:05:00,39.17,39.18,39.17,39.18,1400.0,39.17,39.18,39.17,39.18,1400.0
2014-06-13 14:10:00,39.18,39.18,39.16,39.16,900.0,39.18,39.18,39.16,39.16,900.0
2014-06-13 14:15:00,39.17,39.18,39.17,39.18,1800.0,39.17,39.18,39.17,39.18,1800.0
2014-06-13 14:20:00,39.18,39.18,39.17,39.17,2100.0,39.18,39.18,39.17,39.17,2100.0
2014-06-13 14:25:00,39.18,39.18,39.17,39.17,1000.0,39.18,39.18,39.17,39.17,1000.0
2014-06-13 14:30:00,39.17,39.18,39.16,39.16,3600.0,39.17,39.18,39.16,39.16,3600.0
2014-06-13 14:35:00,39.16,39.17,39.16,39.17,1800.0,39.16,39.17,39.16,39.17,1800.0
2014-06-13 14:40:00,39.17,39.18,39.17,39.17,2600.0,39.17,39.18,39.17,39.17,2600.0
2014-06-13 14:45:00,39.17,39.18,39.17,39.18,200.0,39.17,39.18,39.17,39.18,200.0
2014-06-13 14:50:00,39.18,39.18,39.16,39.16,2100.0,39.18,39.18,39.16,39.16,2100.0
2014-06-13 14:55:00,39.15,39.15,39.12,39.12,1300.0,39.15,39.15,39.12,39.12,1300.0
2014-06-13 15:00:00,39.13,39.16,39.13,39.14,10000.0,39.13,39.16,39.13,39.14,10000.0
2014-06-13 15:05:00,39.14,39.16,39.13,39.16,3800.0,39.14,39.16,39.13,39.16,3800.0
2014-06-13 15:10:00,39.15,39.15,39.09,39.09,3300.0,39.15,39.15,39.09,39.09,3300.0
2014-06-13 15:15:00,39.09,39.09,39.03,39.03,3000.0,39.09,39.09,39.03,39.03,3000.0
2014-06-13 15:20:00,39.04,39.04,38.99,38.99,11900.0,39.04,39.04,38.99,38.99,11900.0
2014-06-13 15:25:00,38.99,39.02,38.98,39.0,16700.0,38.99,39.02,38.98,39.0,16700.0
2014-06-13 15:30:00,39.01,39.01,39.0,39.01,5100.0,39.01,39.01,39.0,39.01,5100.0
2014-06-13 15:35:00,39.01,39.02,39.01,39.02,3800.0,39.01,39.02,39.01,39.02,3800.0
2014-06-13 15:40:00,39.02,39.02,39.0,39.0,2900.0,39.02,39.02,39.0,39.0,2900.0
2014-06-13 15:45:00,39.0,39.02,39.0,39.01,4600.0,39.0,39.02,39.0,39.01,4600.0
2014-06-13 15:50:00,39.01,39.03,38.98,39.02,15800.0,39.01,39.03,38.98,39.02,15800.0
2014-06-13 15:55:00,39.02,39.08,39.01,39.05,20300.0,39.02,39.08,39.01,39.05,20300.0
2014-06-16 09:30:00,38.67,38.96,38.67,38.87,63200.0,38.67,38.96,38.67,38.87,63200.0
2014-06-16 09:35:00,38.88,38.98,38.87,38.98,5300.0,38.88,38.98,38.87,38.98,5300.0
2014-06-16 09:40:00,38.98,39.02,38.97,39.01,10700.0,38.98,39.02,38.97,39.01,10700.0
2014-06-16 09:45:00,39.02,39.05,39.01,39.05,9000.0,39.02,39.05,39.01,39.05,9000.0
2014-06-16 09:50:00,39.03,39.03,38.98,38.99,9500.0,39.03,39.03,38.98,38.99,9500.0
2014-06-16 09:55:00,39.01,39.01,38.97,38.98,7700.0,39.01,39.01,38.97,38.98,7700.0
2014-06-16 10:00:00,38.99,39.04,38.95,39.04,14500.0,38.99,39.04,38.95,39.04,14500.0
2014-06-16 10:05:00,39.02,39.09,39.02,39.04,6200.0,39.02,39.09,39.02,39.04,6200.0
2014-06-16 10:10:00,39.02,39.05,38.99,39.02,12800.0,39.02,39.05,38.99,39.02,12800.0
2014-06-16 10:15:00,39.02,39.05,39.02,39.02,2700.0,39.02,39.05,39.02,39.02,2700.0
2014-06-16 10:20:00,39.02,39.02,38.95,38.96,3000.0,39.02,39.02,38.95,38.96,3000.0
2014-06-16 10:25:00,38.97,38.99,38.95,38.96,3900.0,38.97,38.99,38.95,38.96,3900.0
2014-06-16 10:30:00,38.98,39.05,38.98,39.05,3600.0,38.98,39.05,38.98,39.05,3600.0
2014-06-16 10:35:00,39.03,39.06,39.0,39.0,3400.0,39.03,39.06,39.0,39.0,3400.0
2014-06-16 10:40:00,39.02,39.07,38.98,39.07,4800.0,39.02,39.07,38.98,39.07,4800.0
2014-06-16 10:45:00,39.08,39.1,39.08,39.1,1300.0,39.08,39.1,39.08,39.1,1300.0
2014-06-16 10:50:00,39.08,39.08,39.05,39.06,3600.0,39.08,39.08,39.05,39.06,3600.0
2014-06-16 10:55:00,39.05,39.06,39.02,39.05,5000.0,39.05,39.06,39.02,39.05,5000.0
2014-06-16 11:00:00,39.03,39.07,39.01,39.01,2600.0,39.03,39.07,39.01,39.01,2600.0
2014-06-16 11:05:00,39.0,39.0,38.9,38.9,6500.0,39.0,39.0,38.9,38.9,6500.0
2014-06-16 11:10:00,38.91,38.93,38.9,38.93,2800.0,38.91,38.93,38.9,38.93,2800.0
2014-06-16 11:15:00,38.91,38.91,38.87,38.88,700.0,38.91,38.91,38.87,38.88,700.0
2014-06-16 11:20:00,38.87,38.88,38.85,38.88,2400.0,38.87,38.88,38.85,38.88,2400.0
2014-06-16 11:25:00,38.88,38.89,38.85,38.85,1700.0,38.88,38.89,38.85,38.85,1700.0
2014-06-16 11:30:00,38.85,38.85,38.8,38.8,1700.0,38.85,38.85,38.8,38.8,1700.0
2014-06-16 11:35:00,38.78,38.8,38.76,38.76,3300.0,38.78,38.8,38.76,38.76,3300.0
2014-06-16 11:40:00,38.76,38.81,38.74,38.81,3100.0,38.76,38.81,38.74,38.81,3100.0
2014-06-16 11:45:00,38.82,38.84,38.82,38.83,3000.0,38.82,38.84,38.82,38.83,3000.0
2014-06-16 11:50:00,38.83,38.83,38.8,38.83,3100.0,38.83,38.83,38.8,38.83,3100.0
2014-06-16 11:55:00,38.84,38.87,38.83,38.87,5900.0,38.84,38.87,38.83,38.87,5900.0
2014-06-16 12:00:00,38.88,38.91,38.88,38.91,2000.0,38.88,38.91,38.88,38.91,2000.0
2014-06-16 12:05:00,38.91,38.93,38.9,38.93,5500.0,38.91,38.93,38.9,38.93,5500.0
2014-06-16 12:10:00,38.97,38.99,38.97,38.98,3200.0,38.97,38.99,38.97,38.98,3200.0
2014-06-16 12:15:00,38.98,38.99,38.97,38.99,8500.0,38.98,38.99,38.97,38.99,8500.0
2014-06-16 12:20:00,38.99,39.04,38.99,39.03,6500.0,38.99,39.04,38.99,39.03,6500.0
2014-06-16 12:25:00,39.05,39.05,39.02,39.03,5200.0,39.05,39.05,39.02,39.03,5200.0
2014-06-16 12:30:00,39.01,39.01,38.99,38.99,3800.0,39.01,39.01,38.99,38.99,3800.0
2014-06-16 12:35:00,38.99,38.99,38.95,38.96,2800.0,38.99,38.99,38.95,38.96,2800.0
2014-06-16 12:40:00,38.97,38.97,38.94,38.94,1100.0,38.97,38.97,38.94,38.94,1100.0
2014-06-16 12:45:00,38.94,38.94,38.9,38.9,1700.0,38.94,38.94,38.9,38.9,1700.0
2014-06-16 12:50:00,38.9,38.95,38.9,38.95,1500.0,38.9,38.95,38.9,38.95,1500.0
2014-06-16 12:55:00,38.95,38.96,38.95,38.96,1500.0,38.95,38.96,38.95,38.96,1500.0
2014-06-16 13:00:00,38.95,38.96,38.93,38.94,2800.0,38.95,38.96,38.93,38.94,2800.0
2014-06-16 13:05:00,38.96,38.96,38.93,38.96,2400.0,38.96,38.96,38.93,38.96,2400.0
2014-06-16 13:10:00,38.96,38.96,38.94,38.95,1500.0,38.96,38.96,38.94,38.95,1500.0
2014-06-16 13:15:00,38.95,38.98,38.94,38.98,4600.0,38.95,38.98,38.94,38.98,4600.0
2014-06-16 13:20:00,38.97,39.0,38.97,39.0,3600.0,38.97,39.0,38.97,39.0,3600.0
2014-06-16 13:25:00,39.0,39.02,38.98,38.98,6700.0,39.0,39.02,38.98,38.98,6700.0
2014-06-16 13:30:00,38.99,39.01,38.99,39.01,400.0,38.99,39.01,38.99,39.01,400.0
2014-06-16 13:35:00,39.02,39.02,39.0,39.01,3500.0,39.02,39.02,39.0,39.01,3500.0
2014-06-16 13:40:00,39.0,39.01,38.99,38.99,4000.0,39.0,39.01,38.99,38.99,4000.0
2014-06-16 13:45:00,39.0,39.0,38.98,38.99,1900.0,39.0,39.0,38.98,38.99,1900.0
2014-06-16 13:50:00,38.98,39.0,38.96,38.96,2600.0,38.98,39.0,38.96,38.96,2600.0
2014-06-16 13:55:00,38.95,38.96,38.91,38.95,13200.0,38.95,38.96,38.91,38.95,13200.0
2014-06-16 14:00:00,38.97,38.99,38.97,38.99,900.0,38.97,38.99,38.97,38.99,900.0
2014-06-16 14:05:00,38.98,39.0,38.98,39.0,6600.0,38.98,39.0,38.98,39.0,6600.0
2014-06-16 14:10:00,39.0,39.0,38.98,38.99,3200.0,39.0,39.0,38.98,38.99,3200.0
2014-06-16 14:15:00,39.0,39.0,38.96,38.97,4700.0,39.0,39.0,38.96,38.97,4700.0
2014-06-16 14:20:00,38.98,38.99,38.98,38.98,3300.0,38.98,38.99,38.98,38.98,3300.0
2014-06-16 14:25:00,38.98,38.98,38.95,38.95,2100.0,38.98,38.98,38.95,38.95,2100.0
2014-06-16 14:30:00,38.96,38.97,38.94,38.94,4300.0,38.96,38.97,38.94,38.94,4300.0
2014-06-16 14:35:00,38.94,38.96,38.93,38.93,1600.0,38.94,38.96,38.93,38.93,1600.0
2014-06-16 14:40:00,38.94,38.94,38.93,38.94,1100.0,38.94,38.94,38.93,38.94,1100.0
2014-06-16 14:45:00,38.94,38.97,38.94,38.97,1400.0,38.94,38.97,38.94,38.97,1400.0
2014-06-16 14:50:00,38.96,38.97,38.93,38.93,5700.0,38.96,38.97,38.93,38.93,5700.0
2014-06-16 14:55:00,38.93,38.93,38.89,38.9,3400.0,38.93,38.93,38.89,38.9,3400.0
2014-06-16 15:00:00,38.89,38.89,38.88,38.89,1300.0,38.89,38.89,38.88,38.89,1300.0
2014-06-16 15:05:00,38.9,38.9,38.89,38.9,1400.0,38.9,38.9,38.89,38.9,1400.0
2014-06-16 15:10:00,38.9,38.9,38.87,38.87,5000.0,38.9,38.9,38.87,38.87,5000.0
2014-06-16 15:15:00,38.86,38.86,38.84,38.86,2400.0,38.86,38.86,38.84,38.86,2400.0
2014-06-16 15:20:00,38.85,38.86,38.82,38.82,4200.0,38.85,38.86,38.82,38.82,4200.0
2014-06-16 15:25:00,38.83,38.85,38.82,38.82,2200.0,38.83,38.85,38.82,38.82,2200.0
2014-06-16 15:30:00,38.82,38.82,38.8,38.82,4300.0,38.82,38.82,38.8,38.82,4300.0
2014-06-16 15:35:00,38.82,38.87,38.81,38.87,3600.0,38.82,38.87,38.81,38.87,3600.0
2014-06-16 15:40:00,38.87,38.87,38.86,38.87,6500.0,38.87,38.87,38.86,38.87,6500.0
2014-06-16 15:45:00,38.87,38.88,38.84,38.84,6400.0,38.87,38.88,38.84,38.84,6400.0
2014-06-16 15:50:00,38.85,38.85,38.81,38.84,29300.0,38.85,38.85,38.81,38.84,29300.0
2014-06-16 15:55:00,38.84,38.93,38.83,38.9,48600.0,38.84,38.93,38.83,38.9,48600.0
2014-06-17 09:30:00,38.71,38.71,38.71,38.71,11100.0,38.71,38.71,38.71,38.71,11100.0
2014-06-17 09:35:00,38.83,38.98,38.78,38.98,3800.0,38.83,38.98,38.78,38.98,3800.0
2014-06-17 09:40:00,38.97,39.06,38.95,39.06,7800.0,38.97,39.06,38.95,39.06,7800.0
2014-06-17 09:45:00,39.07,39.23,39.07,39.22,11800.0,39.07,39.23,39.07,39.22,11800.0
2014-06-17 09:50:00,39.21,39.32,39.18,39.3,13400.0,39.21,39.32,39.18,39.3,13400.0
2014-06-17 09:55:00,39.3,39.32,39.26,39.29,7100.0,39.3,39.32,39.26,39.29,7100.0
2014-06-17 10:00:00,39.3,39.33,39.25,39.25,14200.0,39.3,39.33,39.25,39.25,14200.0
2014-06-17 10:05:00,39.25,39.39,39.25,39.39,8100.0,39.25,39.39,39.25,39.39,8100.0
2014-06-17 10:10:00,39.4,39.41,39.34,39.38,10800.0,39.4,39.41,39.34,39.38,10800.0
2014-06-17 10:15:00,39.38,39.4,39.3,39.3,10200.0,39.38,39.4,39.3,39.3,10200.0
2014-06-17 10:20:00,39.31,39.36,39.3,39.36,7900.0,39.31,39.36,39.3,39.36,7900.0
2014-06-17 10:25:00,39.37,39.37,39.33,39.34,5700.0,39.37,39.37,39.33,39.34,5700.0
2014-06-17 10:30:00,39.33,39.34,39.24,39.25,4500.0,39.33,39.34,39.24,39.25,4500.0
2014-06-17 10:35:00,39.27,39.28,39.19,39.22,9800.0,39.27,39.28,39.19,39.22,9800.0
2014-06-17 10:40:00,39.21,39.22,39.16,39.16,2800.0,39.21,39.22,39.16,39.16,2800.0
2014-06-17 10:45:00,39.14,39.14,39.07,39.1,3000.0,39.14,39.14,39.07,39.1,3000.0
2014-06-17 10:50:00,39.09,39.13,38.95,39.13,16600.0,39.09,39.13,38.95,39.13,16600.0
2014-06-17 10:55:00,39.11,39.26,39.11,39.23,7800.0,39.11,39.26,39.11,39.23,7800.0
2014-06-17 11:00:00,39.27,39.31,39.22,39.22,22300.0,39.27,39.31,39.22,39.22,22300.0
2014-06-17 11:05:00,39.23,39.24,39.15,39.15,3300.0,39.23,39.24,39.15,39.15,3300.0
2014-06-17 11:10:00,39.18,39.2,39.17,39.2,1300.0,39.18,39.2,39.17,39.2,1300.0
2014-06-17 11:15:00,39.2,39.27,39.19,39.26,4900.0,39.2,39.27,39.19,39.26,4900.0
2014-06-17 11:20:00,39.26,39.29,39.25,39.29,6300.0,39.26,39.29,39.25,39.29,6300.0
2014-06-17 11:25:00,39.27,39.29,39.26,39.29,3400.0,39.27,39.29,39.26,39.29,3400.0
2014-06-17 11:30:00,39.3,39.36,39.3,39.36,9800.0,39.3,39.36,39.3,39.36,9800.0
2014-06-17 11:35:00,39.37,39.39,39.37,39.39,1700.0,39.37,39.39,39.37,39.39,1700.0
2014-06-17 11:40:00,39.39,39.39,39.36,39.37,3500.0,39.39,39.39,39.36,39.37,3500.0
2014-06-17 11:45:00,39.38,39.43,39.38,39.43,4300.0,39.38,39.43,39.38,39.43,4300.0
2014-06-17 11:50:00,39.41,39.48,39.41,39.48,5000.0,39.41,39.48,39.41,39.48,5000.0
2014-06-17 11:55:00,39.48,39.49,39.47,39.49,13700.0,39.48,39.49,39.47,39.49,13700.0
2014-06-17 12:00:00,39.48,39.49,39.42,39.46,7300.0,39.48,39.49,39.42,39.46,7300.0
2014-06-17 12:05:00,39.44,39.44,39.41,39.43,2600.0,39.44,39.44,39.41,39.43,2600.0
2014-06-17 12:10:00,39.43,39.47,39.43,39.45,9600.0,39.43,39.47,39.43,39.45,9600.0
2014-06-17 12:15:00,39.44,39.49,39.44,39.46,6400.0,39.44,39.49,39.44,39.46,6400.0
2014-06-17 12:20:00,39.46,39.48,39.46,39.48,5300.0,39.46,39.48,39.46,39.48,5300.0
2014-06-17 12:25:00,39.47,39.48,39.44,39.44,2400.0,39.47,39.48,39.44,39.44,2400.0
2014-06-17 12:30:00,39.47,39.48,39.46,39.48,1000.0,39.47,39.48,39.46,39.48,1000.0
2014-06-17 12:35:00,39.47,39.47,39.45,39.46,5800.0,39.47,39.47,39.45,39.46,5800.0
2014-06-17 12:40:00,39.47,39.5,39.47,39.49,6800.0,39.47,39.5,39.47,39.49,6800.0
2014-06-17 12:45:00,39.47,39.49,39.47,39.49,1500.0,39.47,39.49,39.47,39.49,1500.0
2014-06-17 12:50:00,39.49,39.49,39.47,39.47,2700.0,39.49,39.49,39.47,39.47,2700.0
2014-06-17 12:55:00,39.48,39.48,39.45,39.45,4500.0,39.48,39.48,39.45,39.45,4500.0
2014-06-17 13:00:00,39.45,39.45,39.38,39.38,6000.0,39.45,39.45,39.38,39.38,6000.0
2014-06-17 13:05:00,39.37,39.4,39.37,39.4,2600.0,39.37,39.4,39.37,39.4,2600.0
2014-06-17 13:10:00,39.4,39.41,39.39,39.39,2700.0,39.4,39.41,39.39,39.39,2700.0
2014-06-17 13:15:00,39.39,39.41,39.39,39.4,900.0,39.39,39.41,39.39,39.4,900.0
2014-06-17 13:20:00,39.4,39.4,39.37,39.37,4600.0,39.4,39.4,39.37,39.37,4600.0
2014-06-17 13:25:00,39.34,39.35,39.34,39.34,3600.0,39.34,39.35,39.34,39.34,3600.0
2014-06-17 13:30:00,39.34,39.39,39.34,39.38,4500.0,39.34,39.39,39.34,39.38,4500.0
2014-06-17 13:35:00,39.37,39.39,39.33,39.39,6300.0,39.37,39.39,39.33,39.39,6300.0
2014-06-17 13:40:00,39.39,39.4,39.34,39.35,6000.0,39.39,39.4,39.34,39.35,6000.0
2014-06-17 13:45:00,39.35,39.35,39.28,39.3,4900.0,39.35,39.35,39.28,39.3,4900.0
2014-06-17 13:50:00,39.31,39.32,39.26,39.27,5600.0,39.31,39.32,39.26,39.27,5600.0
2014-06-17 13:55:00,39.28,39.3,39.26,39.27,4900.0,39.28,39.3,39.26,39.27,4900.0
2014-06-17 14:00:00,39.27,39.27,39.21,39.23,5000.0,39.27,39.27,39.21,39.23,5000.0
2014-06-17 14:05:00,39.23,39.25,39.23,39.25,2600.0,39.23,39.25,39.23,39.25,2600.0
2014-06-17 14:10:00,39.25,39.27,39.22,39.22,3000.0,39.25,39.27,39.22,39.22,3000.0
2014-06-17 14:15:00,39.22,39.26,39.22,39.26,2500.0,39.22,39.26,39.22,39.26,2500.0
2014-06-17 14:20:00,39.26,39.3,39.26,39.28,2700.0,39.26,39.3,39.26,39.28,2700.0
2014-06-17 14:25:00,39.29,39.31,39.27,39.27,2800.0,39.29,39.31,39.27,39.27,2800.0
2014-06-17 14:30:00,39.27,39.28,39.25,39.28,2400.0,39.27,39.28,39.25,39.28,2400.0
2014-06-17 14:35:00,39.28,39.3,39.27,39.28,3100.0,39.28,39.3,39.27,39.28,3100.0
2014-06-17 14:40:00,39.27,39.3,39.26,39.28,2600.0,39.27,39.3,39.26,39.28,2600.0
2014-06-17 14:45:00,39.29,39.33,39.29,39.31,8100.0,39.29,39.33,39.29,39.31,8100.0
2014-06-17 14:50:00,39.31,39.32,39.3,39.3,2800.0,39.31,39.32,39.3,39.3,2800.0
2014-06-17 14:55:00,39.3,39.31,39.27,39.27,3100.0,39.3,39.31,39.27,39.27,3100.0
2014-06-17 15:00:00,39.28,39.29,39.26,39.27,4700.0,39.28,39.29,39.26,39.27,4700.0
2014-06-17 15:05:00,39.27,39.27,39.2,39.2,7300.0,39.27,39.27,39.2,39.2,7300.0
2014-06-17 15:10:00,39.2,39.21,39.18,39.2,5800.0,39.2,39.21,39.18,39.2,5800.0
2014-06-17 15:15:00,39.2,39.2,39.17,39.18,4000.0,39.2,39.2,39.17,39.18,4000.0
2014-06-17 15:20:00,39.18,39.19,39.12,39.12,8600.0,39.18,39.19,39.12,39.12,8600.0
2014-06-17 15:25:00,39.12,39.14,39.11,39.11,9700.0,39.12,39.14,39.11,39.11,9700.0
2014-06-17 15:30:00,39.12,39.13,39.11,39.13,3900.0,39.12,39.13,39.11,39.13,3900.0
2014-06-17 15:35:00,39.14,39.16,39.13,39.14,7700.0,39.14,39.16,39.13,39.14,7700.0
2014-06-17 15:40:00,39.14,39.19,39.14,39.18,5500.0,39.14,39.19,39.14,39.18,5500.0
2014-06-17 15:45:00,39.17,39.17,39.16,39.17,3500.0,39.17,39.17,39.16,39.17,3500.0
2014-06-17 15:50:00,39.17,39.17,39.11,39.14,16400.0,39.17,39.17,39.11,39.14,16400.0
2014-06-17 15:55:00,39.13,39.2,39.11,39.17,40400.0,39.13,39.2,39.11,39.17,40400.0
2014-06-18 09:30:00,39.16,39.27,39.01,39.27,7000.0,39.16,39.27,39.01,39.27,7000.0
2014-06-18 09:35:00,39.18,39.2,39.18,39.2,600.0,39.18,39.2,39.18,39.2,600.0
2014-06-18 09:40:00,39.22,39.22,39.13,39.17,5300.0,39.22,39.22,39.13,39.17,5300.0
2014-06-18 09:45:00,39.17,39.21,39.11,39.17,8100.0,39.17,39.21,39.11,39.17,8100.0
2014-06-18 09:50:00,39.17,39.17,39.13,39.15,2300.0,39.17,39.17,39.13,39.15,2300.0
2014-06-18 09:55:00,39.14,39.18,39.12,39.18,5000.0,39.14,39.18,39.12,39.18,5000.0
2014-06-18 10:00:00,39.16,39.2,39.15,39.17,1900.0,39.16,39.2,39.15,39.17,1900.0
2014-06-18 10:05:00,39.16,39.19,39.13,39.13,5600.0,39.16,39.19,39.13,39.13,5600.0
2014-06-18 10:10:00,39.12,39.13,39.09,39.1,2800.0,39.12,39.13,39.09,39.1,2800.0
2014-06-18 10:15:00,39.11,39.11,39.1,39.1,1300.0,39.11,39.11,39.1,39.1,1300.0
2014-06-18 10:20:00,39.1,39.1,39.07,39.07,900.0,39.1,39.1,39.07,39.07,900.0
2014-06-18 10:25:00,39.09,39.12,39.08,39.12,500.0,39.09,39.12,39.08,39.12,500.0
2014-06-18 10:30:00,39.12,39.12,39.09,39.12,700.0,39.12,39.12,39.09,39.12,700.0
2014-06-18 10:35:00,39.11,39.13,39.11,39.12,3600.0,39.11,39.13,39.11,39.12,3600.0
2014-06-18 10:40:00,39.1,39.11,39.07,39.09,1200.0,39.1,39.11,39.07,39.09,1200.0
2014-06-18 10:45:00,39.08,39.09,39.08,39.09,500.0,39.08,39.09,39.08,39.09,500.0
2014-06-18 10:50:00,39.07,39.1,39.06,39.06,1700.0,39.07,39.1,39.06,39.06,1700.0
2014-06-18 10:55:00,39.06,39.06,38.93,38.93,7100.0,39.06,39.06,38.93,38.93,7100.0
2014-06-18 11:00:00,38.92,38.94,38.91,38.93,2000.0,38.92,38.94,38.91,38.93,2000.0
2014-06-18 11:05:00,38.94,38.95,38.94,38.94,1500.0,38.94,38.95,38.94,38.94,1500.0
2014-06-18 11:10:00,38.95,38.97,38.95,38.97,2600.0,38.95,38.97,38.95,38.97,2600.0
2014-06-18 11:15:00,38.97,38.98,38.97,38.98,1100.0,38.97,38.98,38.97,38.98,1100.0
2014-06-18 11:20:00,38.97,38.97,38.96,38.96,300.0,38.97,38.97,38.96,38.96,300.0
2014-06-18 11:25:00,38.96,38.97,38.95,38.95,1800.0,38.96,38.97,38.95,38.95,1800.0
2014-06-18 11:30:00,38.95,38.96,38.93,38.94,1000.0,38.95,38.96,38.93,38.94,1000.0
2014-06-18 11:35:00,38.94,38.94,38.91,38.91,600.0,38.94,38.94,38.91,38.91,600.0
2014-06-18 11:40:00,38.92,38.94,38.92,38.94,2500.0,38.92,38.94,38.92,38.94,2500.0
2014-06-18 11:45:00,38.94,38.94,38.9,38.9,2400.0,38.94,38.94,38.9,38.9,2400.0
2014-06-18 11:50:00,38.9,38.9,38.88,38.88,1500.0,38.9,38.9,38.88,38.88,1500.0
2014-06-18 11:55:00,38.89,38.9,38.87,38.87,2700.0,38.89,38.9,38.87,38.87,2700.0
2014-06-18 12:00:00,38.87,38.88,38.84,38.84,6300.0,38.87,38.88,38.84,38.84,6300.0
2014-06-18 12:05:00,38.83,38.84,38.82,38.82,2400.0,38.83,38.84,38.82,38.82,2400.0
2014-06-18 12:10:00,38.83,38.83,38.82,38.82,600.0,38.83,38.83,38.82,38.82,600.0
2014-06-18 12:15:00,38.82,38.83,38.81,38.81,2600.0,38.82,38.83,38.81,38.81,2600.0
2014-06-18 12:20:00,38.82,38.82,38.8,38.8,1400.0,38.82,38.82,38.8,38.8,1400.0
2014-06-18 12:25:00,38.79,38.79,38.78,38.78,1300.0,38.79,38.79,38.78,38.78,1300.0
2014-06-18 12:30:00,38.78,38.79,38.77,38.77,2100.0,38.78,38.79,38.77,38.77,2100.0
2014-06-18 12:35:00,38.78,38.8,38.77,38.8,8700.0,38.78,38.8,38.77,38.8,8700.0
2014-06-18 12:40:00,38.8,38.82,38.8,38.82,4400.0,38.8,38.82,38.8,38.82,4400.0
2014-06-18 12:45:00,38.82,38.83,38.81,38.83,2500.0,38.82,38.83,38.81,38.83,2500.0
2014-06-18 12:50:00,38.83,38.84,38.82,38.83,4200.0,38.83,38.84,38.82,38.83,4200.0
2014-06-18 12:55:00,38.82,38.83,38.82,38.83,200.0,38.82,38.83,38.82,38.83,200.0
2014-06-18 13:00:00,38.82,38.83,38.82,38.82,2200.0,38.82,38.83,38.82,38.82,2200.0
2014-06-18 13:05:00,38.82,38.82,38.8,38.81,2900.0,38.82,38.82,38.8,38.81,2900.0
2014-06-18 13:10:00,38.81,38.81,38.8,38.8,1300.0,38.81,38.81,38.8,38.8,1300.0
2014-06-18 13:15:00,38.81,38.82,38.79,38.79,4000.0,38.81,38.82,38.79,38.79,4000.0
2014-06-18 13:20:00,38.81,38.81,38.8,38.8,900.0,38.81,38.81,38.8,38.8,900.0
2014-06-18 13:25:00,38.81,38.81,38.8,38.8,5000.0,38.81,38.81,38.8,38.8,5000.0
2014-06-18 13:30:00,38.8,38.8,38.77,38.77,4200.0,38.8,38.8,38.77,38.77,4200.0
2014-06-18 13:35:00,38.77,38.77,38.75,38.75,2300.0,38.77,38.77,38.75,38.75,2300.0
2014-06-18 13:40:00,38.74,38.75,38.73,38.73,2600.0,38.74,38.75,38.73,38.73,2600.0
2014-06-18 13:45:00,38.74,38.74,38.73,38.74,2600.0,38.74,38.74,38.73,38.74,2600.0
2014-06-18 13:50:00,38.74,38.75,38.71,38.73,11400.0,38.74,38.75,38.71,38.73,11400.0
2014-06-18 13:55:00,38.74,38.74,38.72,38.73,5000.0,38.74,38.74,38.72,38.73,5000.0
2014-06-18 14:00:00,38.73,38.84,38.71,38.79,14400.0,38.73,38.84,38.71,38.79,14400.0
2014-06-18 14:05:00,38.78,38.78,38.7,38.78,4200.0,38.78,38.78,38.7,38.78,4200.0
2014-06-18 14:10:00,38.79,38.88,38.79,38.83,4900.0,38.79,38.88,38.79,38.83,4900.0
2014-06-18 14:15:00,38.85,38.88,38.85,38.88,3400.0,38.85,38.88,38.85,38.88,3400.0
2014-06-18 14:20:00,38.87,38.88,38.83,38.83,3300.0,38.87,38.88,38.83,38.83,3300.0
2014-06-18 14:25:00,38.85,38.85,38.83,38.84,2800.0,38.85,38.85,38.83,38.84,2800.0
2014-06-18 14:30:00,38.84,38.9,38.82,38.82,6900.0,38.84,38.9,38.82,38.82,6900.0
2014-06-18 14:35:00,38.83,38.84,38.79,38.82,4200.0,38.83,38.84,38.79,38.82,4200.0
2014-06-18 14:40:00,38.82,38.82,38.78,38.79,3600.0,38.82,38.82,38.78,38.79,3600.0
2014-06-18 14:45:00,38.8,38.81,38.79,38.79,2400.0,38.8,38.81,38.79,38.79,2400.0
2014-06-18 14:50:00,38.8,38.83,38.8,38.83,3200.0,38.8,38.83,38.8,38.83,3200.0
2014-06-18 14:55:00,38.83,38.86,38.82,38.86,7200.0,38.83,38.86,38.82,38.86,7200.0
2014-06-18 15:00:00,38.85,38.9,38.85,38.87,7200.0,38.85,38.9,38.85,38.87,7200.0
2014-06-18 15:05:00,38.86,38.91,38.86,38.91,2800.0,38.86,38.91,38.86,38.91,2800.0
2014-06-18 15:10:00,38.91,38.92,38.89,38.89,2500.0,38.91,38.92,38.89,38.89,2500.0
2014-06-18 15:15:00,38.89,38.93,38.89,38.93,11800.0,38.89,38.93,38.89,38.93,11800.0
2014-06-18 15:20:00,38.93,38.93,38.91,38.91,5900.0,38.93,38.93,38.91,38.91,5900.0
2014-06-18 15:25:00,38.9,38.91,38.89,38.9,7500.0,38.9,38.91,38.89,38.9,7500.0
2014-06-18 15:30:00,38.91,38.91,38.9,38.9,3300.0,38.91,38.91,38.9,38.9,3300.0
2014-06-18 15:35:00,38.89,38.9,38.88,38.9,7000.0,38.89,38.9,38.88,38.9,7000.0
2014-06-18 15:40:00,38.9,38.91,38.89,38.91,7500.0,38.9,38.91,38.89,38.91,7500.0
2014-06-18 15:45:00,38.9,38.9,38.88,38.9,3800.0,38.9,38.9,38.88,38.9,3800.0
2014-06-18 15:50:00,38.89,38.89,38.85,38.88,18300.0,38.89,38.89,38.85,38.88,18300.0
2014-06-18 15:55:00,38.88,38.92,38.87,38.88,45300.0,38.88,38.92,38.87,38.88,45300.0
2014-06-19 09:30:00,38.96,38.96,38.68,38.94,4900.0,38.96,38.96,38.68,38.94,4900.0
2014-06-19 09:35:00,38.92,38.93,38.85,38.91,3900.0,38.92,38.93,38.85,38.91,3900.0
2014-06-19 09:40:00,38.91,38.97,38.91,38.97,2400.0,38.91,38.97,38.91,38.97,2400.0
2014-06-19 09:45:00,38.97,38.98,38.85,38.88,5800.0,38.97,38.98,38.85,38.88,5800.0
2014-06-19 09:50:00,38.85,38.9,38.8,38.9,2200.0,38.85,38.9,38.8,38.9,2200.0
2014-06-19 09:55:00,38.88,38.88,38.8,38.8,1600.0,38.88,38.88,38.8,38.8,1600.0
2014-06-19 10:00:00,38.81,38.88,38.79,38.82,1500.0,38.81,38.88,38.79,38.82,1500.0
2014-06-19 10:05:00,38.81,38.84,38.78,38.82,3000.0,38.81,38.84,38.78,38.82,3000.0
2014-06-19 10:10:00,38.81,38.83,38.8,38.82,1500.0,38.81,38.83,38.8,38.82,1500.0
2014-06-19 10:15:00,38.81,38.82,38.74,38.74,2400.0,38.81,38.82,38.74,38.74,2400.0
2014-06-19 10:20:00,38.75,38.75,38.71,38.75,1400.0,38.75,38.75,38.71,38.75,1400.0
2014-06-19 10:25:00,38.75,38.77,38.74,38.75,3300.0,38.75,38.77,38.74,38.75,3300.0
2014-06-19 10:30:00,38.77,38.77,38.71,38.71,2000.0,38.77,38.77,38.71,38.71,2000.0
2014-06-19 10:35:00,38.72,38.77,38.71,38.73,3300.0,38.72,38.77,38.71,38.73,3300.0
2014-06-19 10:40:00,38.74,38.79,38.73,38.78,3000.0,38.74,38.79,38.73,38.78,3000.0
2014-06-19 10:45:00,38.76,38.82,38.76,38.78,1500.0,38.76,38.82,38.76,38.78,1500.0
2014-06-19 10:50:00,38.8,38.8,38.75,38.76,1700.0,38.8,38.8,38.75,38.76,1700.0
2014-06-19 10:55:00,38.76,38.76,38.7,38.71,1700.0,38.76,38.76,38.7,38.71,1700.0
2014-06-19 11:00:00,38.73,38.75,38.71,38.75,800.0,38.73,38.75,38.71,38.75,800.0
2014-06-19 11:05:00,38.77,38.77,38.75,38.75,700.0,38.77,38.77,38.75,38.75,700.0
2014-06-19 11:10:00,38.77,38.79,38.76,38.78,2500.0,38.77,38.79,38.76,38.78,2500.0
2014-06-19 11:15:00,38.79,38.79,38.76,38.76,1000.0,38.79,38.79,38.76,38.76,1000.0
2014-06-19 11:20:00,38.77,38.78,38.76,38.76,600.0,38.77,38.78,38.76,38.76,600.0
2014-06-19 11:25:00,38.76,38.77,38.75,38.75,1400.0,38.76,38.77,38.75,38.75,1400.0
2014-06-19 11:30:00,38.74,38.75,38.72,38.72,2200.0,38.74,38.75,38.72,38.72,2200.0
2014-06-19 11:35:00,38.73,38.78,38.73,38.78,800.0,38.73,38.78,38.73,38.78,800.0
2014-06-19 11:40:00,38.79,38.79,38.78,38.78,200.0,38.79,38.79,38.78,38.78,200.0
2014-06-19 11:45:00,38.78,38.78,38.75,38.76,1600.0,38.78,38.78,38.75,38.76,1600.0
2014-06-19 11:50:00,38.76,38.76,38.74,38.74,800.0,38.76,38.76,38.74,38.74,800.0
2014-06-19 11:55:00,38.73,38.75,38.73,38.74,1000.0,38.73,38.75,38.73,38.74,1000.0
2014-06-19 12:00:00,38.74,38.74,38.74,38.74,700.0,38.74,38.74,38.74,38.74,700.0
2014-06-19 12:05:00,38.73,38.77,38.73,38.75,2000.0,38.73,38.77,38.73,38.75,2000.0
2014-06-19 12:10:00,38.74,38.74,38.73,38.73,200.0,38.74,38.74,38.73,38.73,200.0
2014-06-19 12:15:00,38.75,38.76,38.74,38.74,1500.0,38.75,38.76,38.74,38.74,1500.0
2014-06-19 12:20:00,38.74,38.76,38.73,38.76,1300.0,38.74,38.76,38.73,38.76,1300.0
2014-06-19 12:25:00,38.76,38.77,38.73,38.73,2200.0,38.76,38.77,38.73,38.73,2200.0
2014-06-19 12:30:00,38.73,38.76,38.73,38.75,1300.0,38.73,38.76,38.73,38.75,1300.0
2014-06-19 12:35:00,38.76,38.77,38.76,38.77,400.0,38.76,38.77,38.76,38.77,400.0
2014-06-19 12:40:00,38.78,38.79,38.78,38.79,1000.0,38.78,38.79,38.78,38.79,1000.0
2014-06-19 12:45:00,38.79,38.79,38.75,38.75,2000.0,38.79,38.79,38.75,38.75,2000.0
2014-06-19 12:50:00,38.75,38.77,38.75,38.75,1200.0,38.75,38.77,38.75,38.75,1200.0
2014-06-19 12:55:00,38.75,38.76,38.71,38.72,4600.0,38.75,38.76,38.71,38.72,4600.0
2014-06-19 13:00:00,38.73,38.74,38.73,38.74,1600.0,38.73,38.74,38.73,38.74,1600.0
2014-06-19 13:05:00,38.73,38.75,38.72,38.72,5800.0,38.73,38.75,38.72,38.72,5800.0
2014-06-19 13:10:00,38.72,38.73,38.71,38.72,5600.0,38.72,38.73,38.71,38.72,5600.0
2014-06-19 13:15:00,38.73,38.75,38.72,38.73,6100.0,38.73,38.75,38.72,38.73,6100.0
2014-06-19 13:20:00,38.72,38.75,38.72,38.75,2200.0,38.72,38.75,38.72,38.75,2200.0
2014-06-19 13:25:00,38.76,38.78,38.75,38.75,1100.0,38.76,38.78,38.75,38.75,1100.0
2014-06-19 13:30:00,38.76,38.8,38.74,38.78,58000.0,38.76,38.8,38.74,38.78,58000.0
2014-06-19 13:35:00,38.77,38.8,38.76,38.76,1900.0,38.77,38.8,38.76,38.76,1900.0
2014-06-19 13:40:00,38.77,38.77,38.74,38.75,900.0,38.77,38.77,38.74,38.75,900.0
2014-06-19 13:45:00,38.74,38.77,38.74,38.76,2600.0,38.74,38.77,38.74,38.76,2600.0
2014-06-19 13:50:00,38.76,38.78,38.71,38.71,11200.0,38.76,38.78,38.71,38.71,11200.0
2014-06-19 13:55:00,38.72,38.72,38.66,38.69,5800.0,38.72,38.72,38.66,38.69,5800.0
2014-06-19 14:00:00,38.7,38.72,38.7,38.7,1000.0,38.7,38.72,38.7,38.7,1000.0
2014-06-19 14:05:00,38.69,38.72,38.69,38.71,2000.0,38.69,38.72,38.69,38.71,2000.0
2014-06-19 14:10:00,38.7,38.74,38.7,38.74,2700.0,38.7,38.74,38.7,38.74,2700.0
2014-06-19 14:15:00,38.74,38.75,38.7,38.71,2300.0,38.74,38.75,38.7,38.71,2300.0
2014-06-19 14:20:00,38.7,38.73,38.7,38.73,4300.0,38.7,38.73,38.7,38.73,4300.0
2014-06-19 14:25:00,38.72,38.73,38.68,38.68,1100.0,38.72,38.73,38.68,38.68,1100.0
2014-06-19 14:30:00,38.69,38.7,38.65,38.65,4100.0,38.69,38.7,38.65,38.65,4100.0
2014-06-19 14:35:00,38.66,38.68,38.66,38.67,1900.0,38.66,38.68,38.66,38.67,1900.0
2014-06-19 14:40:00,38.67,38.7,38.67,38.69,2700.0,38.67,38.7,38.67,38.69,2700.0
2014-06-19 14:45:00,38.7,38.72,38.67,38.69,6900.0,38.7,38.72,38.67,38.69,6900.0
2014-06-19 14:50:00,38.68,38.71,38.68,38.7,1500.0,38.68,38.71,38.68,38.7,1500.0
2014-06-19 14:55:00,38.7,38.75,38.7,38.73,5000.0,38.7,38.75,38.7,38.73,5000.0
2014-06-19 15:00:00,38.71,38.73,38.71,38.72,4300.0,38.71,38.73,38.71,38.72,4300.0
2014-06-19 15:05:00,38.72,38.76,38.71,38.76,5000.0,38.72,38.76,38.71,38.76,5000.0
2014-06-19 15:10:00,38.75,38.77,38.75,38.75,2900.0,38.75,38.77,38.75,38.75,2900.0
2014-06-19 15:15:00,38.76,38.77,38.76,38.76,400.0,38.76,38.77,38.76,38.76,400.0
2014-06-19 15:20:00,38.76,38.8,38.76,38.79,4300.0,38.76,38.8,38.76,38.79,4300.0
2014-06-19 15:25:00,38.8,38.8,38.79,38.8,900.0,38.8,38.8,38.79,38.8,900.0
2014-06-19 15:30:00,38.8,38.8,38.76,38.76,3400.0,38.8,38.8,38.76,38.76,3400.0
2014-06-19 15:35:00,38.77,38.77,38.75,38.75,3000.0,38.77,38.77,38.75,38.75,3000.0
2014-06-19 15:40:00,38.75,38.76,38.73,38.73,4900.0,38.75,38.76,38.73,38.73,4900.0
2014-06-19 15:45:00,38.73,38.73,38.71,38.71,6500.0,38.73,38.73,38.71,38.71,6500.0
2014-06-19 15:50:00,38.71,38.71,38.67,38.67,29700.0,38.71,38.71,38.67,38.67,29700.0
2014-06-19 15:55:00,38.67,38.72,38.66,38.69,53200.0,38.67,38.72,38.66,38.69,53200.0
2014-06-20 09:30:00,38.62,38.71,38.62,38.71,109000.0,38.62,38.71,38.62,38.71,109000.0
2014-06-20 09:35:00,38.56,38.63,38.55,38.59,7300.0,38.56,38.63,38.55,38.59,7300.0
2014-06-20 09:40:00,38.6,38.61,38.5,38.54,9800.0,38.6,38.61,38.5,38.54,9800.0
2014-06-20 09:45:00,38.54,38.55,38.52,38.52,3100.0,38.54,38.55,38.52,38.52,3100.0
2014-06-20 09:50:00,38.57,38.64,38.56,38.59,4000.0,38.57,38.64,38.56,38.59,4000.0
2014-06-20 09:55:00,38.6,38.6,38.54,38.56,2100.0,38.6,38.6,38.54,38.56,2100.0
2014-06-20 10:00:00,38.56,38.62,38.5,38.5,5300.0,38.56,38.62,38.5,38.5,5300.0
2014-06-20 10:05:00,38.51,38.53,38.48,38.48,3700.0,38.51,38.53,38.48,38.48,3700.0
2014-06-20 10:10:00,38.54,38.56,38.53,38.53,1100.0,38.54,38.56,38.53,38.53,1100.0
2014-06-20 10:15:00,38.54,38.55,38.49,38.5,3100.0,38.54,38.55,38.49,38.5,3100.0
2014-06-20 10:20:00,38.51,38.53,38.5,38.53,2700.0,38.51,38.53,38.5,38.53,2700.0
2014-06-20 10:25:00,38.52,38.52,38.46,38.49,3000.0,38.52,38.52,38.46,38.49,3000.0
2014-06-20 10:30:00,38.51,38.57,38.51,38.56,21000.0,38.51,38.57,38.51,38.56,21000.0
2014-06-20 10:35:00,38.55,38.59,38.55,38.59,3000.0,38.55,38.59,38.55,38.59,3000.0
2014-06-20 10:40:00,38.58,38.59,38.55,38.57,2800.0,38.58,38.59,38.55,38.57,2800.0
2014-06-20 10:45:00,38.57,38.57,38.54,38.54,1000.0,38.57,38.57,38.54,38.54,1000.0
2014-06-20 10:50:00,38.56,38.6,38.56,38.6,1000.0,38.56,38.6,38.56,38.6,1000.0
2014-06-20 10:55:00,38.6,38.61,38.58,38.59,4200.0,38.6,38.61,38.58,38.59,4200.0
2014-06-20 11:00:00,38.6,38.66,38.6,38.66,2900.0,38.6,38.66,38.6,38.66,2900.0
2014-06-20 11:05:00,38.67,38.67,38.65,38.66,1900.0,38.67,38.67,38.65,38.66,1900.0
2014-06-20 11:10:00,38.67,38.7,38.67,38.68,1800.0,38.67,38.7,38.67,38.68,1800.0
2014-06-20 11:15:00,38.7,38.71,38.7,38.71,500.0,38.7,38.71,38.7,38.71,500.0
2014-06-20 11:20:00,38.74,38.74,38.73,38.74,1200.0,38.74,38.74,38.73,38.74,1200.0
2014-06-20 11:25:00,38.73,38.75,38.71,38.71,2600.0,38.73,38.75,38.71,38.71,2600.0
2014-06-20 11:30:00,38.72,38.74,38.72,38.74,1800.0,38.72,38.74,38.72,38.74,1800.0
2014-06-20 11:35:00,38.76,38.76,38.74,38.74,1000.0,38.76,38.76,38.74,38.74,1000.0
2014-06-20 11:40:00,38.74,38.75,38.74,38.74,700.0,38.74,38.75,38.74,38.74,700.0
2014-06-20 11:45:00,38.75,38.77,38.74,38.74,2400.0,38.75,38.77,38.74,38.74,2400.0
2014-06-20 11:50:00,38.74,38.74,38.72,38.73,1300.0,38.74,38.74,38.72,38.73,1300.0
2014-06-20 11:55:00,38.74,38.76,38.72,38.76,1300.0,38.74,38.76,38.72,38.76,1300.0
2014-06-20 12:00:00,38.78,38.78,38.74,38.74,1000.0,38.78,38.78,38.74,38.74,1000.0
2014-06-20 12:05:00,38.75,38.75,38.73,38.74,900.0,38.75,38.75,38.73,38.74,900.0
2014-06-20 12:10:00,38.74,38.74,38.72,38.72,1800.0,38.74,38.74,38.72,38.72,1800.0
2014-06-20 12:15:00,38.7,38.71,38.68,38.69,1500.0,38.7,38.71,38.68,38.69,1500.0
2014-06-20 12:20:00,38.69,38.69,38.64,38.64,2300.0,38.69,38.69,38.64,38.64,2300.0
2014-06-20 12:25:00,38.65,38.67,38.65,38.66,2600.0,38.65,38.67,38.65,38.66,2600.0
2014-06-20 12:30:00,38.66,38.67,38.65,38.67,3800.0,38.66,38.67,38.65,38.67,3800.0
2014-06-20 12:35:00,38.66,38.67,38.64,38.64,2300.0,38.66,38.67,38.64,38.64,2300.0
2014-06-20 12:40:00,38.64,38.65,38.63,38.65,400.0,38.64,38.65,38.63,38.65,400.0
2014-06-20 12:45:00,38.64,38.64,38.61,38.62,2200.0,38.64,38.64,38.61,38.62,2200.0
2014-06-20 12:50:00,38.62,38.62,38.61,38.62,400.0,38.62,38.62,38.61,38.62,400.0
2014-06-20 12:55:00,38.63,38.66,38.63,38.66,2500.0,38.63,38.66,38.63,38.66,2500.0
2014-06-20 13:00:00,38.66,38.66,38.63,38.63,1200.0,38.66,38.66,38.63,38.63,1200.0
2014-06-20 13:05:00,38.63,38.66,38.62,38.66,1700.0,38.63,38.66,38.62,38.66,1700.0
2014-06-20 13:10:00,38.64,38.68,38.64,38.68,1500.0,38.64,38.68,38.64,38.68,1500.0
2014-06-20 13:15:00,38.68,38.69,38.67,38.68,2600.0,38.68,38.69,38.67,38.68,2600.0
2014-06-20 13:20:00,38.69,38.69,38.65,38.66,2600.0,38.69,38.69,38.65,38.66,2600.0
2014-06-20 13:25:00,38.68,38.7,38.68,38.69,800.0,38.68,38.7,38.68,38.69,800.0
2014-06-20 13:30:00,38.7,38.7,38.68,38.68,2000.0,38.7,38.7,38.68,38.68,2000.0
2014-06-20 13:35:00,38.69,38.7,38.69,38.69,1500.0,38.69,38.7,38.69,38.69,1500.0
2014-06-20 13:40:00,38.7,38.71,38.69,38.7,1800.0,38.7,38.71,38.69,38.7,1800.0
2014-06-20 13:45:00,38.7,38.71,38.69,38.71,1400.0,38.7,38.71,38.69,38.71,1400.0
2014-06-20 13:50:00,38.71,38.73,38.71,38.73,1300.0,38.71,38.73,38.71,38.73,1300.0
2014-06-20 13:55:00,38.72,38.73,38.72,38.72,1800.0,38.72,38.73,38.72,38.72,1800.0
2014-06-20 14:00:00,38.72,38.72,38.68,38.69,3800.0,38.72,38.72,38.68,38.69,3800.0
2014-06-20 14:05:00,38.68,38.69,38.67,38.67,2200.0,38.68,38.69,38.67,38.67,2200.0
2014-06-20 14:10:00,38.69,38.71,38.69,38.71,1500.0,38.69,38.71,38.69,38.71,1500.0
2014-06-20 14:15:00,38.71,38.71,38.69,38.71,1900.0,38.71,38.71,38.69,38.71,1900.0
2014-06-20 14:20:00,38.71,38.71,38.68,38.7,1900.0,38.71,38.71,38.68,38.7,1900.0
2014-06-20 14:25:00,38.7,38.7,38.68,38.68,2100.0,38.7,38.7,38.68,38.68,2100.0
2014-06-20 14:30:00,38.7,38.7,38.7,38.7,200.0,38.7,38.7,38.7,38.7,200.0
2014-06-20 14:35:00,38.71,38.72,38.71,38.71,2100.0,38.71,38.72,38.71,38.71,2100.0
2014-06-20 14:40:00,38.71,38.72,38.7,38.72,2700.0,38.71,38.72,38.7,38.72,2700.0
2014-06-20 14:45:00,38.71,38.75,38.71,38.71,3300.0,38.71,38.75,38.71,38.71,3300.0
2014-06-20 14:50:00,38.72,38.73,38.71,38.72,1100.0,38.72,38.73,38.71,38.72,1100.0
2014-06-20 14:55:00,38.73,38.74,38.73,38.73,1500.0,38.73,38.74,38.73,38.73,1500.0
2014-06-20 15:00:00,38.72,38.72,38.71,38.72,1500.0,38.72,38.72,38.71,38.72,1500.0
2014-06-20 15:05:00,38.71,38.73,38.71,38.72,1900.0,38.71,38.73,38.71,38.72,1900.0
2014-06-20 15:10:00,38.72,38.76,38.72,38.74,17100.0,38.72,38.76,38.72,38.74,17100.0
2014-06-20 15:15:00,38.74,38.75,38.74,38.75,3300.0,38.74,38.75,38.74,38.75,3300.0
2014-06-20 15:20:00,38.74,38.75,38.73,38.73,6500.0,38.74,38.75,38.73,38.73,6500.0
2014-06-20 15:25:00,38.73,38.73,38.71,38.73,4100.0,38.73,38.73,38.71,38.73,4100.0
2014-06-20 15:30:00,38.72,38.75,38.72,38.74,5800.0,38.72,38.75,38.72,38.74,5800.0
2014-06-20 15:35:00,38.75,38.75,38.74,38.75,2200.0,38.75,38.75,38.74,38.75,2200.0
2014-06-20 15:40:00,38.75,38.75,38.73,38.73,4600.0,38.75,38.75,38.73,38.73,4600.0
2014-06-20 15:45:00,38.73,38.73,38.69,38.69,5200.0,38.73,38.73,38.69,38.69,5200.0
2014-06-20 15:50:00,38.69,38.69,38.62,38.65,28500.0,38.69,38.69,38.62,38.65,28500.0
2014-06-20 15:55:00,38.65,38.67,38.62,38.66,64900.0,38.65,38.67,38.62,38.66,64900.0
2014-06-23 09:30:00,38.58,38.83,38.58,38.73,11900.0,38.58,38.83,38.58,38.73,11900.0
2014-06-23 09:35:00,38.67,38.67,38.57,38.62,2200.0,38.67,38.67,38.57,38.62,2200.0
2014-06-23 09:40:00,38.65,38.69,38.65,38.66,2800.0,38.65,38.69,38.65,38.66,2800.0
2014-06-23 09:45:00,38.62,38.64,38.61,38.64,3700.0,38.62,38.64,38.61,38.64,3700.0
2014-06-23 09:50:00,38.66,38.74,38.64,38.74,2100.0,38.66,38.74,38.64,38.74,2100.0
2014-06-23 09:55:00,38.73,38.8,38.71,38.8,2300.0,38.73,38.8,38.71,38.8,2300.0
2014-06-23 10:00:00,38.8,38.83,38.77,38.77,2500.0,38.8,38.83,38.77,38.77,2500.0
2014-06-23 10:05:00,38.79,38.82,38.78,38.81,4300.0,38.79,38.82,38.78,38.81,4300.0
2014-06-23 10:10:00,38.83,38.83,38.76,38.77,4900.0,38.83,38.83,38.76,38.77,4900.0
2014-06-23 10:15:00,38.79,38.9,38.79,38.89,4700.0,38.79,38.9,38.79,38.89,4700.0
2014-06-23 10:20:00,38.89,38.91,38.88,38.88,4700.0,38.89,38.91,38.88,38.88,4700.0
2014-06-23 10:25:00,38.88,38.88,38.81,38.81,3200.0,38.88,38.88,38.81,38.81,3200.0
2014-06-23 10:30:00,38.82,38.83,38.8,38.82,1900.0,38.82,38.83,38.8,38.82,1900.0
2014-06-23 10:35:00,38.82,38.83,38.77,38.77,4500.0,38.82,38.83,38.77,38.77,4500.0
2014-06-23 10:40:00,38.76,38.78,38.74,38.74,3600.0,38.76,38.78,38.74,38.74,3600.0
2014-06-23 10:45:00,38.73,38.76,38.73,38.74,2900.0,38.73,38.76,38.73,38.74,2900.0
2014-06-23 10:50:00,38.73,38.76,38.71,38.75,5500.0,38.73,38.76,38.71,38.75,5500.0
2014-06-23 10:55:00,38.75,38.78,38.75,38.77,2700.0,38.75,38.78,38.75,38.77,2700.0
2014-06-23 11:00:00,38.77,38.79,38.77,38.79,400.0,38.77,38.79,38.77,38.79,400.0
2014-06-23 11:05:00,38.81,38.82,38.78,38.78,3400.0,38.81,38.82,38.78,38.78,3400.0
2014-06-23 11:10:00,38.78,38.78,38.77,38.77,1000.0,38.78,38.78,38.77,38.77,1000.0
2014-06-23 11:15:00,38.77,38.77,38.74,38.75,3400.0,38.77,38.77,38.74,38.75,3400.0
2014-06-23 11:20:00,38.76,38.8,38.76,38.78,4700.0,38.76,38.8,38.76,38.78,4700.0
2014-06-23 11:25:00,38.78,38.8,38.72,38.72,5700.0,38.78,38.8,38.72,38.72,5700.0
2014-06-23 11:30:00,38.73,38.81,38.73,38.8,7200.0,38.73,38.81,38.73,38.8,7200.0
2014-06-23 11:35:00,38.79,38.84,38.78,38.83,2800.0,38.79,38.84,38.78,38.83,2800.0
2014-06-23 11:40:00,38.83,38.84,38.82,38.82,1300.0,38.83,38.84,38.82,38.82,1300.0
2014-06-23 11:45:00,38.81,38.81,38.8,38.81,1800.0,38.81,38.81,38.8,38.81,1800.0
2014-06-23 11:50:00,38.8,38.81,38.79,38.79,1900.0,38.8,38.81,38.79,38.79,1900.0
2014-06-23 11:55:00,38.79,38.8,38.79,38.8,1400.0,38.79,38.8,38.79,38.8,1400.0
2014-06-23 12:00:00,38.8,38.82,38.8,38.82,2100.0,38.8,38.82,38.8,38.82,2100.0
2014-06-23 12:05:00,38.82,38.82,38.77,38.78,3000.0,38.82,38.82,38.77,38.78,3000.0
2014-06-23 12:10:00,38.79,38.81,38.79,38.81,1300.0,38.79,38.81,38.79,38.81,1300.0
2014-06-23 12:15:00,38.81,38.82,38.8,38.8,2300.0,38.81,38.82,38.8,38.8,2300.0
2014-06-23 12:20:00,38.78,38.79,38.75,38.79,3200.0,38.78,38.79,38.75,38.79,3200.0
2014-06-23 12:25:00,38.78,38.79,38.77,38.79,2800.0,38.78,38.79,38.77,38.79,2800.0
2014-06-23 12:30:00,38.8,38.83,38.8,38.83,1700.0,38.8,38.83,38.8,38.83,1700.0
2014-06-23 12:35:00,38.83,38.83,38.81,38.82,2100.0,38.83,38.83,38.81,38.82,2100.0
2014-06-23 12:40:00,38.83,38.86,38.83,38.86,1600.0,38.83,38.86,38.83,38.86,1600.0
2014-06-23 12:45:00,38.85,38.87,38.84,38.87,3300.0,38.85,38.87,38.84,38.87,3300.0
2014-06-23 12:50:00,38.87,38.88,38.86,38.88,3300.0,38.87,38.88,38.86,38.88,3300.0
2014-06-23 12:55:00,38.87,38.88,38.87,38.88,700.0,38.87,38.88,38.87,38.88,700.0
2014-06-23 13:00:00,38.87,38.88,38.87,38.88,500.0,38.87,38.88,38.87,38.88,500.0
2014-06-23 13:05:00,38.88,38.88,38.87,38.87,800.0,38.88,38.88,38.87,38.87,800.0
2014-06-23 13:10:00,38.87,38.88,38.85,38.86,3500.0,38.87,38.88,38.85,38.86,3500.0
2014-06-23 13:15:00,38.86,38.86,38.79,38.8,6100.0,38.86,38.86,38.79,38.8,6100.0
2014-06-23 13:20:00,38.8,38.85,38.8,38.84,6900.0,38.8,38.85,38.8,38.84,6900.0
2014-06-23 13:25:00,38.84,38.84,38.84,38.84,1700.0,38.84,38.84,38.84,38.84,1700.0
2014-06-23 13:30:00,38.85,38.85,38.84,38.84,900.0,38.85,38.85,38.84,38.84,900.0
2014-06-23 13:35:00,38.84,38.88,38.84,38.88,4900.0,38.84,38.88,38.84,38.88,4900.0
2014-06-23 13:40:00,38.87,38.88,38.87,38.87,1300.0,38.87,38.88,38.87,38.87,1300.0
2014-06-23 13:45:00,38.86,38.86,38.84,38.84,4000.0,38.86,38.86,38.84,38.84,4000.0
2014-06-23 13:50:00,38.84,38.88,38.84,38.88,4000.0,38.84,38.88,38.84,38.88,4000.0
2014-06-23 13:55:00,38.88,38.89,38.88,38.89,1700.0,38.88,38.89,38.88,38.89,1700.0
2014-06-23 14:00:00,38.89,38.89,38.88,38.89,500.0,38.89,38.89,38.88,38.89,500.0
2014-06-23 14:05:00,38.89,38.89,38.88,38.89,1400.0,38.89,38.89,38.88,38.89,1400.0
2014-06-23 14:10:00,38.89,38.9,38.89,38.89,1600.0,38.89,38.9,38.89,38.89,1600.0
2014-06-23 14:15:00,38.9,38.91,38.9,38.91,1100.0,38.9,38.91,38.9,38.91,1100.0
2014-06-23 14:20:00,38.91,38.91,38.9,38.91,5200.0,38.91,38.91,38.9,38.91,5200.0
2014-06-23 14:25:00,38.9,38.9,38.9,38.9,400.0,38.9,38.9,38.9,38.9,400.0
2014-06-23 14:30:00,38.9,38.91,38.89,38.89,30200.0,38.9,38.91,38.89,38.89,30200.0
2014-06-23 14:35:00,38.9,38.91,38.89,38.91,3800.0,38.9,38.91,38.89,38.91,3800.0
2014-06-23 14:40:00,38.91,38.94,38.91,38.93,2900.0,38.91,38.94,38.91,38.93,2900.0
2014-06-23 14:45:00,38.93,38.96,38.93,38.95,7000.0,38.93,38.96,38.93,38.95,7000.0
2014-06-23 14:50:00,38.95,38.95,38.93,38.93,2800.0,38.95,38.95,38.93,38.93,2800.0
2014-06-23 14:55:00,38.93,38.95,38.93,38.95,2500.0,38.93,38.95,38.93,38.95,2500.0
2014-06-23 15:00:00,38.95,38.96,38.95,38.95,900.0,38.95,38.96,38.95,38.95,900.0
2014-06-23 15:05:00,38.96,38.96,38.95,38.96,1200.0,38.96,38.96,38.95,38.96,1200.0
2014-06-23 15:10:00,38.96,38.96,38.95,38.96,2600.0,38.96,38.96,38.95,38.96,2600.0
2014-06-23 15:15:00,38.96,38.96,38.95,38.96,1900.0,38.96,38.96,38.95,38.96,1900.0
2014-06-23 15:20:00,38.96,38.96,38.95,38.96,1900.0,38.96,38.96,38.95,38.96,1900.0
2014-06-23 15:25:00,38.95,38.96,38.95,38.96,1500.0,38.95,38.96,38.95,38.96,1500.0
2014-06-23 15:30:00,38.95,38.96,38.95,38.96,2400.0,38.95,38.96,38.95,38.96,2400.0
2014-06-23 15:35:00,38.95,38.96,38.95,38.96,1600.0,38.95,38.96,38.95,38.96,1600.0
2014-06-23 15:40:00,38.95,38.96,38.95,38.95,3700.0,38.95,38.96,38.95,38.95,3700.0
2014-06-23 15:45:00,38.95,38.96,38.95,38.96,8000.0,38.95,38.96,38.95,38.96,8000.0
2014-06-23 15:50:00,38.95,38.96,38.95,38.96,7900.0,38.95,38.96,38.95,38.96,7900.0
2014-06-23 15:55:00,38.96,38.98,38.95,38.96,26300.0,38.96,38.98,38.95,38.96,26300.0
2014-06-24 09:30:00,38.86,39.0,38.86,39.0,8700.0,38.86,39.0,38.86,39.0,8700.0
2014-06-24 09:35:00,38.94,38.98,38.9,38.98,2600.0,38.94,38.98,38.9,38.98,2600.0
2014-06-24 09:40:00,38.98,39.06,38.96,39.06,8600.0,38.98,39.06,38.96,39.06,8600.0
2014-06-24 09:45:00,39.07,39.19,39.07,39.19,10200.0,39.07,39.19,39.07,39.19,10200.0
2014-06-24 09:50:00,39.18,39.19,39.15,39.19,5900.0,39.18,39.19,39.15,39.19,5900.0
2014-06-24 09:55:00,39.18,39.18,39.15,39.15,6900.0,39.18,39.18,39.15,39.15,6900.0
2014-06-24 10:00:00,39.15,39.22,39.1,39.13,9800.0,39.15,39.22,39.1,39.13,9800.0
2014-06-24 10:05:00,39.14,39.21,39.14,39.21,3300.0,39.14,39.21,39.14,39.21,3300.0
2014-06-24 10:10:00,39.22,39.24,39.2,39.24,4600.0,39.22,39.24,39.2,39.24,4600.0
2014-06-24 10:15:00,39.24,39.24,39.15,39.17,5000.0,39.24,39.24,39.15,39.17,5000.0
2014-06-24 10:20:00,39.2,39.2,39.18,39.2,2700.0,39.2,39.2,39.18,39.2,2700.0
2014-06-24 10:25:00,39.21,39.22,39.16,39.22,5600.0,39.21,39.22,39.16,39.22,5600.0
2014-06-24 10:30:00,39.24,39.28,39.24,39.28,1400.0,39.24,39.28,39.24,39.28,1400.0
2014-06-24 10:35:00,39.27,39.29,39.26,39.28,2700.0,39.27,39.29,39.26,39.28,2700.0
2014-06-24 10:40:00,39.27,39.29,39.26,39.27,5800.0,39.27,39.29,39.26,39.27,5800.0
2014-06-24 10:45:00,39.27,39.31,39.27,39.31,10700.0,39.27,39.31,39.27,39.31,10700.0
2014-06-24 10:50:00,39.31,39.35,39.31,39.35,4600.0,39.31,39.35,39.31,39.35,4600.0
2014-06-24 10:55:00,39.35,39.38,39.34,39.35,4200.0,39.35,39.38,39.34,39.35,4200.0
2014-06-24 11:00:00,39.36,39.39,39.36,39.39,3700.0,39.36,39.39,39.36,39.39,3700.0
2014-06-24 11:05:00,39.39,39.4,39.34,39.36,5100.0,39.39,39.4,39.34,39.36,5100.0
2014-06-24 11:10:00,39.36,39.4,39.36,39.4,14000.0,39.36,39.4,39.36,39.4,14000.0
2014-06-24 11:15:00,39.39,39.43,39.38,39.43,5600.0,39.39,39.43,39.38,39.43,5600.0
2014-06-24 11:20:00,39.42,39.44,39.41,39.44,3600.0,39.42,39.44,39.41,39.44,3600.0
2014-06-24 11:25:00,39.45,39.45,39.43,39.44,8900.0,39.45,39.45,39.43,39.44,8900.0
2014-06-24 11:30:00,39.45,39.48,39.42,39.46,7900.0,39.45,39.48,39.42,39.46,7900.0
2014-06-24 11:35:00,39.44,39.45,39.4,39.4,6000.0,39.44,39.45,39.4,39.4,6000.0
2014-06-24 11:40:00,39.41,39.42,39.4,39.42,3100.0,39.41,39.42,39.4,39.42,3100.0
2014-06-24 11:45:00,39.42,39.42,39.4,39.4,3800.0,39.42,39.42,39.4,39.4,3800.0
2014-06-24 11:50:00,39.4,39.4,39.39,39.39,2300.0,39.4,39.4,39.39,39.39,2300.0
2014-06-24 11:55:00,39.38,39.39,39.38,39.39,1000.0,39.38,39.39,39.38,39.39,1000.0
2014-06-24 12:00:00,39.39,39.39,39.37,39.37,3800.0,39.39,39.39,39.37,39.37,3800.0
2014-06-24 12:05:00,39.38,39.38,39.32,39.33,2200.0,39.38,39.38,39.32,39.33,2200.0
2014-06-24 12:10:00,39.32,39.32,39.3,39.3,1400.0,39.32,39.32,39.3,39.3,1400.0
2014-06-24 12:15:00,39.3,39.3,39.28,39.29,3100.0,39.3,39.3,39.28,39.29,3100.0
2014-06-24 12:20:00,39.29,39.29,39.26,39.27,1600.0,39.29,39.29,39.26,39.27,1600.0
2014-06-24 12:25:00,39.27,39.3,39.27,39.3,1700.0,39.27,39.3,39.27,39.3,1700.0
2014-06-24 12:30:00,39.3,39.3,39.28,39.3,2300.0,39.3,39.3,39.28,39.3,2300.0
2014-06-24 12:35:00,39.3,39.33,39.26,39.33,3300.0,39.3,39.33,39.26,39.33,3300.0
2014-06-24 12:40:00,39.32,39.32,39.3,39.3,600.0,39.32,39.32,39.3,39.3,600.0
2014-06-24 12:45:00,39.32,39.32,39.22,39.22,36300.0,39.32,39.32,39.22,39.22,36300.0
2014-06-24 12:50:00,39.23,39.23,39.2,39.2,8300.0,39.23,39.23,39.2,39.2,8300.0
2014-06-24 12:55:00,39.2,39.2,39.15,39.15,6900.0,39.2,39.2,39.15,39.15,6900.0
2014-06-24 13:00:00,39.13,39.14,39.03,39.05,23700.0,39.13,39.14,39.03,39.05,23700.0
2014-06-24 13:05:00,39.06,39.06,38.99,39.01,19400.0,39.06,39.06,38.99,39.01,19400.0
2014-06-24 13:10:00,39.01,39.07,39.01,39.02,40400.0,39.01,39.07,39.01,39.02,40400.0
2014-06-24 13:15:00,39.01,39.02,38.99,39.02,7800.0,39.01,39.02,38.99,39.02,7800.0
2014-06-24 13:20:00,39.03,39.03,38.98,39.01,4700.0,39.03,39.03,38.98,39.01,4700.0
2014-06-24 13:25:00,39.02,39.06,39.01,39.06,7300.0,39.02,39.06,39.01,39.06,7300.0
2014-06-24 13:30:00,39.06,39.09,39.05,39.09,3600.0,39.06,39.09,39.05,39.09,3600.0
2014-06-24 13:35:00,39.11,39.13,39.08,39.13,1700.0,39.11,39.13,39.08,39.13,1700.0
2014-06-24 13:40:00,39.14,39.14,39.12,39.12,15300.0,39.14,39.14,39.12,39.12,15300.0
2014-06-24 13:45:00,39.11,39.12,39.1,39.1,2000.0,39.11,39.12,39.1,39.1,2000.0
2014-06-24 13:50:00,39.1,39.1,39.1,39.1,1700.0,39.1,39.1,39.1,39.1,1700.0
2014-06-24 13:55:00,39.08,39.1,39.06,39.07,5900.0,39.08,39.1,39.06,39.07,5900.0
2014-06-24 14:00:00,39.09,39.14,39.09,39.14,2000.0,39.09,39.14,39.09,39.14,2000.0
2014-06-24 14:05:00,39.13,39.13,39.11,39.11,1100.0,39.13,39.13,39.11,39.11,1100.0
2014-06-24 14:10:00,39.1,39.11,39.09,39.09,1900.0,39.1,39.11,39.09,39.09,1900.0
2014-06-24 14:15:00,39.09,39.09,39.08,39.08,1100.0,39.09,39.09,39.08,39.08,1100.0
2014-06-24 14:20:00,39.08,39.08,39.04,39.04,1500.0,39.08,39.08,39.04,39.04,1500.0
2014-06-24 14:25:00,39.02,39.02,38.96,39.0,6200.0,39.02,39.02,38.96,39.0,6200.0
2014-06-24 14:30:00,38.99,39.0,38.97,38.97,6600.0,38.99,39.0,38.97,38.97,6600.0
2014-06-24 14:35:00,38.97,39.01,38.97,38.99,2100.0,38.97,39.01,38.97,38.99,2100.0
2014-06-24 14:40:00,39.01,39.05,39.0,39.05,3300.0,39.01,39.05,39.0,39.05,3300.0
2014-06-24 14:45:00,39.05,39.09,39.05,39.09,3300.0,39.05,39.09,39.05,39.09,3300.0
2014-06-24 14:50:00,39.08,39.08,39.05,39.07,1800.0,39.08,39.08,39.05,39.07,1800.0
2014-06-24 14:55:00,39.09,39.09,39.07,39.08,5500.0,39.09,39.09,39.07,39.08,5500.0
2014-06-24 15:00:00,39.08,39.08,38.97,38.99,3800.0,39.08,39.08,38.97,38.99,3800.0
2014-06-24 15:05:00,39.0,39.01,38.95,38.95,3600.0,39.0,39.01,38.95,38.95,3600.0
2014-06-24 15:10:00,38.94,38.94,38.9,38.9,1800.0,38.94,38.94,38.9,38.9,1800.0
2014-06-24 15:15:00,38.9,38.92,38.87,38.91,8100.0,38.9,38.92,38.87,38.91,8100.0
2014-06-24 15:20:00,38.88,38.9,38.86,38.88,2500.0,38.88,38.9,38.86,38.88,2500.0
2014-06-24 15:25:00,38.87,38.9,38.86,38.86,3200.0,38.87,38.9,38.86,38.86,3200.0
2014-06-24 15:30:00,38.86,38.89,38.85,38.85,6500.0,38.86,38.89,38.85,38.85,6500.0
2014-06-24 15:35:00,38.84,38.84,38.79,38.79,3900.0,38.84,38.84,38.79,38.79,3900.0
2014-06-24 15:40:00,38.79,38.87,38.79,38.87,7600.0,38.79,38.87,38.79,38.87,7600.0
2014-06-24 15:45:00,38.87,38.9,38.86,38.9,7500.0,38.87,38.9,38.86,38.9,7500.0
2014-06-24 15:50:00,38.89,38.89,38.82,38.83,11000.0,38.89,38.89,38.82,38.83,11000.0
2014-06-24 15:55:00,38.84,38.86,38.79,38.79,41100.0,38.84,38.86,38.79,38.79,41100.0
2014-06-25 09:30:00,38.6,38.71,38.5,38.63,13900.0,38.6,38.71,38.5,38.63,13900.0
2014-06-25 09:35:00,38.64,38.8,38.64,38.7,5400.0,38.64,38.8,38.64,38.7,5400.0
2014-06-25 09:40:00,38.71,38.79,38.69,38.78,2500.0,38.71,38.79,38.69,38.78,2500.0
2014-06-25 09:45:00,38.79,38.81,38.78,38.8,4400.0,38.79,38.81,38.78,38.8,4400.0
2014-06-25 09:50:00,38.83,38.95,38.83,38.93,2000.0,38.83,38.95,38.83,38.93,2000.0
2014-06-25 09:55:00,38.92,38.92,38.86,38.86,3600.0,38.92,38.92,38.86,38.86,3600.0
2014-06-25 10:00:00,38.86,38.89,38.83,38.85,3100.0,38.86,38.89,38.83,38.85,3100.0
2014-06-25 10:05:00,38.81,38.85,38.8,38.82,3300.0,38.81,38.85,38.8,38.82,3300.0
2014-06-25 10:10:00,38.82,38.91,38.78,38.91,3800.0,38.82,38.91,38.78,38.91,3800.0
2014-06-25 10:15:00,38.92,38.92,38.85,38.87,2200.0,38.92,38.92,38.85,38.87,2200.0
2014-06-25 10:20:00,38.85,38.85,38.78,38.8,1700.0,38.85,38.85,38.78,38.8,1700.0
2014-06-25 10:25:00,38.82,38.82,38.78,38.82,4800.0,38.82,38.82,38.78,38.82,4800.0
2014-06-25 10:30:00,38.82,38.88,38.81,38.86,12900.0,38.82,38.88,38.81,38.86,12900.0
2014-06-25 10:35:00,38.85,38.87,38.81,38.84,4700.0,38.85,38.87,38.81,38.84,4700.0
2014-06-25 10:40:00,38.85,38.89,38.85,38.89,4400.0,38.85,38.89,38.85,38.89,4400.0
2014-06-25 10:45:00,38.9,38.93,38.9,38.93,1800.0,38.9,38.93,38.9,38.93,1800.0
2014-06-25 10:50:00,38.93,38.97,38.9,38.97,3300.0,38.93,38.97,38.9,38.97,3300.0
2014-06-25 10:55:00,38.97,39.02,38.93,39.02,3600.0,38.97,39.02,38.93,39.02,3600.0
2014-06-25 11:00:00,39.02,39.02,38.99,39.01,2600.0,39.02,39.02,38.99,39.01,2600.0
2014-06-25 11:05:00,39.01,39.01,38.95,38.95,1900.0,39.01,39.01,38.95,38.95,1900.0
2014-06-25 11:10:00,38.97,38.98,38.97,38.98,300.0,38.97,38.98,38.97,38.98,300.0
2014-06-25 11:15:00,38.97,38.97,38.89,38.91,3100.0,38.97,38.97,38.89,38.91,3100.0
2014-06-25 11:20:00,38.93,38.97,38.93,38.94,3600.0,38.93,38.97,38.93,38.94,3600.0
2014-06-25 11:25:00,38.98,38.98,38.9,38.9,4600.0,38.98,38.98,38.9,38.9,4600.0
2014-06-25 11:30:00,38.92,38.93,38.88,38.9,3600.0,38.92,38.93,38.88,38.9,3600.0
2014-06-25 11:35:00,38.88,38.88,38.81,38.81,1800.0,38.88,38.88,38.81,38.81,1800.0
2014-06-25 11:40:00,38.8,38.83,38.8,38.81,2100.0,38.8,38.83,38.8,38.81,2100.0
2014-06-25 11:45:00,38.82,38.83,38.78,38.78,2900.0,38.82,38.83,38.78,38.78,2900.0
2014-06-25 11:50:00,38.79,38.83,38.78,38.81,3000.0,38.79,38.83,38.78,38.81,3000.0
2014-06-25 11:55:00,38.8,38.87,38.8,38.87,1300.0,38.8,38.87,38.8,38.87,1300.0
2014-06-25 12:00:00,38.85,38.87,38.85,38.87,300.0,38.85,38.87,38.85,38.87,300.0
2014-06-25 12:05:00,38.84,38.87,38.83,38.87,900.0,38.84,38.87,38.83,38.87,900.0
2014-06-25 12:10:00,38.87,38.87,38.85,38.85,900.0,38.87,38.87,38.85,38.85,900.0
2014-06-25 12:15:00,38.85,38.86,38.85,38.85,1200.0,38.85,38.86,38.85,38.85,1200.0
2014-06-25 12:20:00,38.84,38.85,38.84,38.84,1600.0,38.84,38.85,38.84,38.84,1600.0
2014-06-25 12:25:00,38.85,38.87,38.84,38.87,3900.0,38.85,38.87,38.84,38.87,3900.0
2014-06-25 12:30:00,38.85,38.86,38.85,38.85,2300.0,38.85,38.86,38.85,38.85,2300.0
2014-06-25 12:35:00,38.84,38.88,38.84,38.87,2900.0,38.84,38.88,38.84,38.87,2900.0
2014-06-25 12:40:00,38.86,38.87,38.84,38.87,2500.0,38.86,38.87,38.84,38.87,2500.0
2014-06-25 12:45:00,38.87,38.87,38.83,38.85,3200.0,38.87,38.87,38.83,38.85,3200.0
2014-06-25 12:50:00,38.85,38.86,38.84,38.85,2100.0,38.85,38.86,38.84,38.85,2100.0
2014-06-25 12:55:00,38.86,38.87,38.86,38.87,700.0,38.86,38.87,38.86,38.87,700.0
2014-06-25 13:00:00,38.87,38.91,38.86,38.91,7500.0,38.87,38.91,38.86,38.91,7500.0
2014-06-25 13:05:00,38.93,38.93,38.86,38.87,1700.0,38.93,38.93,38.86,38.87,1700.0
2014-06-25 13:10:00,38.86,38.89,38.85,38.85,1700.0,38.86,38.89,38.85,38.85,1700.0
2014-06-25 13:15:00,38.88,38.88,38.86,38.87,7000.0,38.88,38.88,38.86,38.87,7000.0
2014-06-25 13:20:00,38.88,38.93,38.88,38.92,2200.0,38.88,38.93,38.88,38.92,2200.0
2014-06-25 13:25:00,38.91,38.92,38.89,38.91,1600.0,38.91,38.92,38.89,38.91,1600.0
2014-06-25 13:30:00,38.92,38.92,38.91,38.91,1000.0,38.92,38.92,38.91,38.91,1000.0
2014-06-25 13:35:00,38.92,38.92,38.91,38.91,700.0,38.92,38.92,38.91,38.91,700.0
2014-06-25 13:40:00,38.9,38.91,38.89,38.91,1700.0,38.9,38.91,38.89,38.91,1700.0
2014-06-25 13:45:00,38.9,38.92,38.9,38.9,700.0,38.9,38.92,38.9,38.9,700.0
2014-06-25 13:50:00,38.9,38.98,38.9,38.98,3900.0,38.9,38.98,38.9,38.98,3900.0
2014-06-25 13:55:00,38.97,39.0,38.96,38.97,3100.0,38.97,39.0,38.96,38.97,3100.0
2014-06-25 14:00:00,38.96,38.96,38.93,38.93,1600.0,38.96,38.96,38.93,38.93,1600.0
2014-06-25 14:05:00,38.94,38.96,38.93,38.93,1400.0,38.94,38.96,38.93,38.93,1400.0
2014-06-25 14:10:00,38.92,38.97,38.92,38.94,2000.0,38.92,38.97,38.92,38.94,2000.0
2014-06-25 14:15:00,38.94,38.95,38.94,38.95,700.0,38.94,38.95,38.94,38.95,700.0
2014-06-25 14:20:00,38.95,38.98,38.95,38.97,1400.0,38.95,38.98,38.95,38.97,1400.0
2014-06-25 14:25:00,38.96,38.97,38.94,38.96,1800.0,38.96,38.97,38.94,38.96,1800.0
2014-06-25 14:30:00,38.96,38.98,38.95,38.98,1800.0,38.96,38.98,38.95,38.98,1800.0
2014-06-25 14:35:00,38.97,38.97,38.96,38.97,2300.0,38.97,38.97,38.96,38.97,2300.0
2014-06-25 14:40:00,38.98,38.99,38.95,38.95,2300.0,38.98,38.99,38.95,38.95,2300.0
2014-06-25 14:45:00,38.96,38.97,38.95,38.96,1900.0,38.96,38.97,38.95,38.96,1900.0
2014-06-25 14:50:00,38.95,38.99,38.95,38.98,3700.0,38.95,38.99,38.95,38.98,3700.0
2014-06-25 14:55:00,38.98,38.98,38.97,38.97,2500.0,38.98,38.98,38.97,38.97,2500.0
2014-06-25 15:00:00,38.97,38.97,38.96,38.96,4100.0,38.97,38.97,38.96,38.96,4100.0
2014-06-25 15:05:00,38.95,38.97,38.95,38.95,3300.0,38.95,38.97,38.95,38.95,3300.0
2014-06-25 15:10:00,38.94,38.96,38.94,38.95,2000.0,38.94,38.96,38.94,38.95,2000.0
2014-06-25 15:15:00,38.96,38.98,38.95,38.98,3800.0,38.96,38.98,38.95,38.98,3800.0
2014-06-25 15:20:00,38.97,39.01,38.97,39.0,5300.0,38.97,39.01,38.97,39.0,5300.0
2014-06-25 15:25:00,38.99,39.0,38.99,38.99,5400.0,38.99,39.0,38.99,38.99,5400.0
2014-06-25 15:30:00,38.99,38.99,38.97,38.98,8000.0,38.99,38.99,38.97,38.98,8000.0
2014-06-25 15:35:00,38.99,39.01,38.98,38.99,4100.0,38.99,39.01,38.98,38.99,4100.0
2014-06-25 15:40:00,39.0,39.0,38.97,38.99,7700.0,39.0,39.0,38.97,38.99,7700.0
2014-06-25 15:45:00,38.98,38.99,38.95,38.95,6500.0,38.98,38.99,38.95,38.95,6500.0
2014-06-25 15:50:00,38.95,38.96,38.88,38.9,35900.0,38.95,38.96,38.88,38.9,35900.0
2014-06-25 15:55:00,38.9,38.95,38.88,38.89,71600.0,38.9,38.95,38.88,38.89,71600.0
2014-06-26 09:30:00,38.96,38.96,38.83,38.87,6100.0,38.96,38.96,38.83,38.87,6100.0
2014-06-26 09:35:00,38.85,38.89,38.84,38.85,3600.0,38.85,38.89,38.84,38.85,3600.0
2014-06-26 09:40:00,38.85,38.9,38.84,38.86,5700.0,38.85,38.9,38.84,38.86,5700.0
2014-06-26 09:45:00,38.86,38.91,38.83,38.84,15100.0,38.86,38.91,38.83,38.84,15100.0
2014-06-26 09:50:00,38.83,38.83,38.76,38.8,5500.0,38.83,38.83,38.76,38.8,5500.0
2014-06-26 09:55:00,38.83,38.86,38.8,38.85,3000.0,38.83,38.86,38.8,38.85,3000.0
2014-06-26 10:00:00,38.83,38.83,38.78,38.83,5300.0,38.83,38.83,38.78,38.83,5300.0
2014-06-26 10:05:00,38.87,38.89,38.85,38.89,3100.0,38.87,38.89,38.85,38.89,3100.0
2014-06-26 10:10:00,38.89,38.91,38.86,38.86,3600.0,38.89,38.91,38.86,38.86,3600.0
2014-06-26 10:15:00,38.87,38.92,38.85,38.91,4800.0,38.87,38.92,38.85,38.91,4800.0
2014-06-26 10:20:00,38.95,38.97,38.9,38.9,1900.0,38.95,38.97,38.9,38.9,1900.0
2014-06-26 10:25:00,38.86,38.9,38.86,38.9,1200.0,38.86,38.9,38.86,38.9,1200.0
2014-06-26 10:30:00,38.88,38.88,38.87,38.87,2800.0,38.88,38.88,38.87,38.87,2800.0
2014-06-26 10:35:00,38.92,38.94,38.85,38.86,2300.0,38.92,38.94,38.85,38.86,2300.0
2014-06-26 10:40:00,38.88,38.91,38.85,38.91,700.0,38.88,38.91,38.85,38.91,700.0
2014-06-26 10:45:00,38.92,38.94,38.91,38.94,1200.0,38.92,38.94,38.91,38.94,1200.0
2014-06-26 10:50:00,38.94,38.94,38.92,38.92,400.0,38.94,38.94,38.92,38.92,400.0
2014-06-26 10:55:00,38.91,38.91,38.88,38.9,900.0,38.91,38.91,38.88,38.9,900.0
2014-06-26 11:00:00,38.91,38.95,38.91,38.92,2500.0,38.91,38.95,38.91,38.92,2500.0
2014-06-26 11:05:00,38.92,38.93,38.87,38.87,2700.0,38.92,38.93,38.87,38.87,2700.0
2014-06-26 11:10:00,38.87,38.87,38.77,38.78,22400.0,38.87,38.87,38.77,38.78,22400.0
2014-06-26 11:15:00,38.78,38.78,38.72,38.75,2600.0,38.78,38.78,38.72,38.75,2600.0
2014-06-26 11:20:00,38.77,38.81,38.76,38.81,10700.0,38.77,38.81,38.76,38.81,10700.0
2014-06-26 11:25:00,38.83,38.83,38.81,38.81,700.0,38.83,38.83,38.81,38.81,700.0
2014-06-26 11:30:00,38.8,38.81,38.78,38.81,1400.0,38.8,38.81,38.78,38.81,1400.0
2014-06-26 11:35:00,38.82,38.85,38.82,38.83,1000.0,38.82,38.85,38.82,38.83,1000.0
2014-06-26 11:40:00,38.83,38.84,38.82,38.83,1400.0,38.83,38.84,38.82,38.83,1400.0
2014-06-26 11:45:00,38.85,38.87,38.85,38.86,2100.0,38.85,38.87,38.85,38.86,2100.0
2014-06-26 11:50:00,38.85,38.85,38.83,38.84,1700.0,38.85,38.85,38.83,38.84,1700.0
2014-06-26 11:55:00,38.84,38.85,38.83,38.85,900.0,38.84,38.85,38.83,38.85,900.0
2014-06-26 12:00:00,38.85,38.86,38.85,38.86,500.0,38.85,38.86,38.85,38.86,500.0
2014-06-26 12:05:00,38.85,38.85,38.8,38.84,6600.0,38.85,38.85,38.8,38.84,6600.0
2014-06-26 12:10:00,38.84,38.85,38.8,38.84,3700.0,38.84,38.85,38.8,38.84,3700.0
2014-06-26 12:15:00,38.84,38.84,38.84,38.84,900.0,38.84,38.84,38.84,38.84,900.0
2014-06-26 12:20:00,38.87,38.87,38.87,38.87,200.0,38.87,38.87,38.87,38.87,200.0
2014-06-26 12:25:00,38.86,38.86,38.83,38.86,1700.0,38.86,38.86,38.83,38.86,1700.0
2014-06-26 12:30:00,38.84,38.86,38.84,38.86,300.0,38.84,38.86,38.84,38.86,300.0
2014-06-26 12:35:00,38.86,38.86,38.83,38.83,900.0,38.86,38.86,38.83,38.83,900.0
2014-06-26 12:40:00,38.84,38.86,38.84,38.85,1700.0,38.84,38.86,38.84,38.85,1700.0
2014-06-26 12:45:00,38.86,38.86,38.84,38.84,2600.0,38.86,38.86,38.84,38.84,2600.0
2014-06-26 12:50:00,38.84,38.85,38.84,38.84,1000.0,38.84,38.85,38.84,38.84,1000.0
2014-06-26 12:55:00,38.84,38.84,38.84,38.84,1200.0,38.84,38.84,38.84,38.84,1200.0
2014-06-26 13:00:00,38.83,38.85,38.83,38.84,1100.0,38.83,38.85,38.83,38.84,1100.0
2014-06-26 13:05:00,38.84,38.85,38.83,38.84,1500.0,38.84,38.85,38.83,38.84,1500.0
2014-06-26 13:10:00,38.85,38.85,38.83,38.83,1800.0,38.85,38.85,38.83,38.83,1800.0
2014-06-26 13:15:00,38.84,38.84,38.83,38.84,2900.0,38.84,38.84,38.83,38.84,2900.0
2014-06-26 13:20:00,38.85,38.89,38.83,38.88,2200.0,38.85,38.89,38.83,38.88,2200.0
2014-06-26 13:25:00,38.88,38.9,38.88,38.9,2200.0,38.88,38.9,38.88,38.9,2200.0
2014-06-26 13:30:00,38.9,38.91,38.89,38.89,2500.0,38.9,38.91,38.89,38.89,2500.0
2014-06-26 13:35:00,38.89,38.89,38.84,38.85,10300.0,38.89,38.89,38.84,38.85,10300.0
2014-06-26 13:40:00,38.86,38.87,38.83,38.84,9700.0,38.86,38.87,38.83,38.84,9700.0
2014-06-26 13:45:00,38.84,38.84,38.83,38.83,2400.0,38.84,38.84,38.83,38.83,2400.0
2014-06-26 13:50:00,38.84,38.86,38.84,38.84,3100.0,38.84,38.86,38.84,38.84,3100.0
2014-06-26 13:55:00,38.84,38.84,38.79,38.8,5900.0,38.84,38.84,38.79,38.8,5900.0
2014-06-26 14:00:00,38.81,38.84,38.77,38.77,7800.0,38.81,38.84,38.77,38.77,7800.0
2014-06-26 14:05:00,38.78,38.8,38.77,38.79,3200.0,38.78,38.8,38.77,38.79,3200.0
2014-06-26 14:10:00,38.78,38.78,38.71,38.73,5000.0,38.78,38.78,38.71,38.73,5000.0
2014-06-26 14:15:00,38.74,38.75,38.72,38.72,3300.0,38.74,38.75,38.72,38.72,3300.0
2014-06-26 14:20:00,38.72,38.75,38.72,38.75,2200.0,38.72,38.75,38.72,38.75,2200.0
2014-06-26 14:25:00,38.74,38.74,38.72,38.74,2500.0,38.74,38.74,38.72,38.74,2500.0
2014-06-26 14:30:00,38.74,38.74,38.72,38.72,2600.0,38.74,38.74,38.72,38.72,2600.0
2014-06-26 14:35:00,38.73,38.76,38.73,38.76,4600.0,38.73,38.76,38.73,38.76,4600.0
2014-06-26 14:40:00,38.77,38.78,38.77,38.77,700.0,38.77,38.78,38.77,38.77,700.0
2014-06-26 14:45:00,38.77,38.78,38.76,38.78,3200.0,38.77,38.78,38.76,38.78,3200.0
2014-06-26 14:50:00,38.78,38.8,38.78,38.8,1100.0,38.78,38.8,38.78,38.8,1100.0
2014-06-26 14:55:00,38.79,38.79,38.77,38.77,1800.0,38.79,38.79,38.77,38.77,1800.0
2014-06-26 15:00:00,38.76,38.8,38.76,38.79,3800.0,38.76,38.8,38.76,38.79,3800.0
2014-06-26 15:05:00,38.8,38.85,38.8,38.85,1500.0,38.8,38.85,38.8,38.85,1500.0
2014-06-26 15:10:00,38.85,38.85,38.82,38.82,2200.0,38.85,38.85,38.82,38.82,2200.0
2014-06-26 15:15:00,38.82,38.82,38.8,38.8,1200.0,38.82,38.82,38.8,38.8,1200.0
2014-06-26 15:20:00,38.8,38.8,38.79,38.8,1500.0,38.8,38.8,38.79,38.8,1500.0
2014-06-26 15:25:00,38.79,38.79,38.76,38.76,1600.0,38.79,38.79,38.76,38.76,1600.0
2014-06-26 15:30:00,38.76,38.76,38.75,38.75,9000.0,38.76,38.76,38.75,38.75,9000.0
2014-06-26 15:35:00,38.75,38.77,38.75,38.76,10400.0,38.75,38.77,38.75,38.76,10400.0
2014-06-26 15:40:00,38.76,38.77,38.75,38.76,9900.0,38.76,38.77,38.75,38.76,9900.0
2014-06-26 15:45:00,38.76,38.77,38.75,38.77,12400.0,38.76,38.77,38.75,38.77,12400.0
2014-06-26 15:50:00,38.77,38.77,38.75,38.75,7400.0,38.77,38.77,38.75,38.75,7400.0
2014-06-26 15:55:00,38.75,38.79,38.75,38.79,24600.0,38.75,38.79,38.75,38.79,24600.0
2014-06-27 09:30:00,38.63,38.63,38.63,38.63,3900.0,38.63,38.63,38.63,38.63,3900.0
2014-06-27 09:35:00,38.73,38.79,38.65,38.77,2400.0,38.73,38.79,38.65,38.77,2400.0
2014-06-27 09:40:00,38.85,38.88,38.8,38.8,2200.0,38.85,38.88,38.8,38.8,2200.0
2014-06-27 09:45:00,38.85,38.9,38.83,38.9,1800.0,38.85,38.9,38.83,38.9,1800.0
2014-06-27 09:50:00,38.86,38.86,38.77,38.77,800.0,38.86,38.86,38.77,38.77,800.0
2014-06-27 09:55:00,38.77,38.79,38.74,38.79,1100.0,38.77,38.79,38.74,38.79,1100.0
2014-06-27 10:00:00,38.8,38.85,38.8,38.85,900.0,38.8,38.85,38.8,38.85,900.0
2014-06-27 10:05:00,38.8,38.8,38.77,38.77,600.0,38.8,38.8,38.77,38.77,600.0
2014-06-27 10:10:00,38.75,38.76,38.72,38.76,1000.0,38.75,38.76,38.72,38.76,1000.0
2014-06-27 10:15:00,38.77,38.8,38.76,38.76,2500.0,38.77,38.8,38.76,38.76,2500.0
2014-06-27 10:20:00,38.79,38.85,38.78,38.8,1100.0,38.79,38.85,38.78,38.8,1100.0
2014-06-27 10:25:00,38.83,38.83,38.79,38.79,200.0,38.83,38.83,38.79,38.79,200.0
2014-06-27 10:30:00,38.84,38.86,38.84,38.86,1300.0,38.84,38.86,38.84,38.86,1300.0
2014-06-27 10:35:00,38.86,38.88,38.86,38.88,1600.0,38.86,38.88,38.86,38.88,1600.0
2014-06-27 10:40:00,38.89,38.91,38.89,38.91,1300.0,38.89,38.91,38.89,38.91,1300.0
2014-06-27 10:45:00,38.91,38.93,38.9,38.9,1600.0,38.91,38.93,38.9,38.9,1600.0
2014-06-27 10:50:00,38.91,38.92,38.89,38.91,1000.0,38.91,38.92,38.89,38.91,1000.0
2014-06-27 10:55:00,38.92,38.97,38.92,38.96,1100.0,38.92,38.97,38.92,38.96,1100.0
2014-06-27 11:00:00,38.98,39.05,38.98,39.04,4900.0,38.98,39.05,38.98,39.04,4900.0
2014-06-27 11:05:00,39.05,39.07,39.04,39.04,1300.0,39.05,39.07,39.04,39.04,1300.0
2014-06-27 11:10:00,39.0,39.0,38.96,38.96,1400.0,39.0,39.0,38.96,38.96,1400.0
2014-06-27 11:15:00,38.96,38.99,38.96,38.97,1800.0,38.96,38.99,38.96,38.97,1800.0
2014-06-27 11:20:00,38.98,39.02,38.97,38.99,1800.0,38.98,39.02,38.97,38.99,1800.0
2014-06-27 11:25:00,38.98,39.01,38.98,39.01,500.0,38.98,39.01,38.98,39.01,500.0
2014-06-27 11:30:00,38.99,39.0,38.97,38.97,1200.0,38.99,39.0,38.97,38.97,1200.0
2014-06-27 11:35:00,38.95,38.96,38.94,38.95,2200.0,38.95,38.96,38.94,38.95,2200.0
2014-06-27 11:40:00,38.96,38.96,38.95,38.95,1600.0,38.96,38.96,38.95,38.95,1600.0
2014-06-27 11:45:00,38.95,38.97,38.94,38.96,43000.0,38.95,38.97,38.94,38.96,43000.0
2014-06-27 11:50:00,38.95,38.97,38.93,38.93,3500.0,38.95,38.97,38.93,38.93,3500.0
2014-06-27 11:55:00,38.94,38.94,38.93,38.93,2100.0,38.94,38.94,38.93,38.93,2100.0
2014-06-27 12:00:00,38.93,38.93,38.9,38.9,2200.0,38.93,38.93,38.9,38.9,2200.0
2014-06-27 12:05:00,38.9,38.9,38.89,38.89,800.0,38.9,38.9,38.89,38.89,800.0
2014-06-27 12:10:00,38.89,38.91,38.89,38.89,2800.0,38.89,38.91,38.89,38.89,2800.0
2014-06-27 12:15:00,38.89,38.89,38.89,38.89,1100.0,38.89,38.89,38.89,38.89,1100.0
2014-06-27 12:20:00,38.89,38.89,38.89,38.89,0.0,38.89,38.89,38.89,38.89,0.0
2014-06-27 12:25:00,38.88,38.89,38.86,38.86,1000.0,38.88,38.89,38.86,38.86,1000.0
2014-06-27 12:30:00,38.86,38.86,38.82,38.84,2900.0,38.86,38.86,38.82,38.84,2900.0
2014-06-27 12:35:00,38.85,38.85,38.82,38.82,400.0,38.85,38.85,38.82,38.82,400.0
2014-06-27 12:40:00,38.82,38.82,38.75,38.78,3100.0,38.82,38.82,38.75,38.78,3100.0
2014-06-27 12:45:00,38.78,38.79,38.76,38.79,1800.0,38.78,38.79,38.76,38.79,1800.0
2014-06-27 12:50:00,38.78,38.79,38.75,38.76,800.0,38.78,38.79,38.75,38.76,800.0
2014-06-27 12:55:00,38.76,38.77,38.76,38.77,1000.0,38.76,38.77,38.76,38.77,1000.0
2014-06-27 13:00:00,38.76,38.77,38.73,38.73,3000.0,38.76,38.77,38.73,38.73,3000.0
2014-06-27 13:05:00,38.72,38.73,38.71,38.71,2800.0,38.72,38.73,38.71,38.71,2800.0
2014-06-27 13:10:00,38.73,38.75,38.72,38.72,1700.0,38.73,38.75,38.72,38.72,1700.0
2014-06-27 13:15:00,38.71,38.71,38.64,38.64,1900.0,38.71,38.71,38.64,38.64,1900.0
2014-06-27 13:20:00,38.64,38.65,38.63,38.65,1300.0,38.64,38.65,38.63,38.65,1300.0
2014-06-27 13:25:00,38.64,38.67,38.62,38.64,2500.0,38.64,38.67,38.62,38.64,2500.0
2014-06-27 13:30:00,38.67,38.7,38.66,38.7,1300.0,38.67,38.7,38.66,38.7,1300.0
2014-06-27 13:35:00,38.69,38.7,38.69,38.7,500.0,38.69,38.7,38.69,38.7,500.0
2014-06-27 13:40:00,38.71,38.73,38.69,38.71,3800.0,38.71,38.73,38.69,38.71,3800.0
2014-06-27 13:45:00,38.69,38.69,38.64,38.66,4300.0,38.69,38.69,38.64,38.66,4300.0
2014-06-27 13:50:00,38.68,38.74,38.68,38.74,13900.0,38.68,38.74,38.68,38.74,13900.0
2014-06-27 13:55:00,38.75,38.81,38.75,38.81,4300.0,38.75,38.81,38.75,38.81,4300.0
2014-06-27 14:00:00,38.8,38.88,38.8,38.88,6500.0,38.8,38.88,38.8,38.88,6500.0
2014-06-27 14:05:00,38.89,38.89,38.88,38.89,300.0,38.89,38.89,38.88,38.89,300.0
2014-06-27 14:10:00,38.89,38.89,38.85,38.85,2000.0,38.89,38.89,38.85,38.85,2000.0
2014-06-27 14:15:00,38.85,38.86,38.85,38.86,1600.0,38.85,38.86,38.85,38.86,1600.0
2014-06-27 14:20:00,38.85,38.87,38.84,38.84,16100.0,38.85,38.87,38.84,38.84,16100.0
2014-06-27 14:25:00,38.83,38.83,38.81,38.82,2500.0,38.83,38.83,38.81,38.82,2500.0
2014-06-27 14:30:00,38.82,38.85,38.82,38.85,1200.0,38.82,38.85,38.82,38.85,1200.0
2014-06-27 14:35:00,38.85,38.87,38.85,38.86,3800.0,38.85,38.87,38.85,38.86,3800.0
2014-06-27 14:40:00,38.86,38.86,38.85,38.85,2800.0,38.86,38.86,38.85,38.85,2800.0
2014-06-27 14:45:00,38.85,38.85,38.82,38.83,7900.0,38.85,38.85,38.82,38.83,7900.0
2014-06-27 14:50:00,38.83,38.83,38.79,38.81,11600.0,38.83,38.83,38.79,38.81,11600.0
2014-06-27 14:55:00,38.8,38.82,38.8,38.82,900.0,38.8,38.82,38.8,38.82,900.0
2014-06-27 15:00:00,38.82,38.84,38.81,38.82,5000.0,38.82,38.84,38.81,38.82,5000.0
2014-06-27 15:05:00,38.82,38.84,38.8,38.82,17600.0,38.82,38.84,38.8,38.82,17600.0
2014-06-27 15:10:00,38.83,38.84,38.82,38.84,4800.0,38.83,38.84,38.82,38.84,4800.0
2014-06-27 15:15:00,38.84,38.85,38.84,38.84,6300.0,38.84,38.85,38.84,38.84,6300.0
2014-06-27 15:20:00,38.84,38.86,38.84,38.86,1600.0,38.84,38.86,38.84,38.86,1600.0
2014-06-27 15:25:00,38.86,38.87,38.83,38.83,6100.0,38.86,38.87,38.83,38.83,6100.0
2014-06-27 15:30:00,38.83,38.88,38.82,38.88,24200.0,38.83,38.88,38.82,38.88,24200.0
2014-06-27 15:35:00,38.89,38.89,38.87,38.88,500.0,38.89,38.89,38.87,38.88,500.0
2014-06-27 15:40:00,38.88,38.97,38.88,38.97,17900.0,38.88,38.97,38.88,38.97,17900.0
2014-06-27 15:45:00,38.97,39.01,38.95,39.01,20900.0,38.97,39.01,38.95,39.01,20900.0
2014-06-27 15:50:00,39.02,39.08,39.02,39.03,110200.0,39.02,39.08,39.02,39.03,110200.0
2014-06-27 15:55:00,39.04,39.04,38.95,38.97,45300.0,39.04,39.04,38.95,38.97,45300.0
2014-06-30 09:30:00,38.97,38.97,38.8,38.82,10000.0,38.97,38.97,38.8,38.82,10000.0
2014-06-30 09:35:00,38.83,38.87,38.83,38.87,600.0,38.83,38.87,38.83,38.87,600.0
2014-06-30 09:40:00,38.91,38.91,38.84,38.84,800.0,38.91,38.91,38.84,38.84,800.0
2014-06-30 09:45:00,38.85,38.88,38.82,38.88,4300.0,38.85,38.88,38.82,38.88,4300.0
2014-06-30 09:50:00,38.87,38.9,38.81,38.81,4700.0,38.87,38.9,38.81,38.81,4700.0
2014-06-30 09:55:00,38.84,38.88,38.84,38.88,1300.0,38.84,38.88,38.84,38.88,1300.0
2014-06-30 10:00:00,38.9,38.95,38.87,38.91,6000.0,38.9,38.95,38.87,38.91,6000.0
2014-06-30 10:05:00,38.9,38.9,38.85,38.85,2200.0,38.9,38.9,38.85,38.85,2200.0
2014-06-30 10:10:00,38.86,38.88,38.84,38.87,4500.0,38.86,38.88,38.84,38.87,4500.0
2014-06-30 10:15:00,38.89,38.89,38.85,38.85,2400.0,38.89,38.89,38.85,38.85,2400.0
2014-06-30 10:20:00,38.88,38.9,38.79,38.8,5800.0,38.88,38.9,38.79,38.8,5800.0
2014-06-30 10:25:00,38.81,38.84,38.79,38.83,5200.0,38.81,38.84,38.79,38.83,5200.0
2014-06-30 10:30:00,38.83,38.83,38.79,38.81,5500.0,38.83,38.83,38.79,38.81,5500.0
2014-06-30 10:35:00,38.81,38.81,38.74,38.78,6800.0,38.81,38.81,38.74,38.78,6800.0
2014-06-30 10:40:00,38.78,38.8,38.77,38.79,2800.0,38.78,38.8,38.77,38.79,2800.0
2014-06-30 10:45:00,38.77,38.78,38.74,38.74,7500.0,38.77,38.78,38.74,38.74,7500.0
2014-06-30 10:50:00,38.72,38.72,38.68,38.68,6000.0,38.72,38.72,38.68,38.68,6000.0
2014-06-30 10:55:00,38.71,38.71,38.63,38.64,10400.0,38.71,38.71,38.63,38.64,10400.0
2014-06-30 11:00:00,38.63,38.64,38.59,38.62,12300.0,38.63,38.64,38.59,38.62,12300.0
2014-06-30 11:05:00,38.63,38.65,38.59,38.65,7100.0,38.63,38.65,38.59,38.65,7100.0
2014-06-30 11:10:00,38.64,38.76,38.61,38.76,19400.0,38.64,38.76,38.61,38.76,19400.0
2014-06-30 11:15:00,38.76,38.77,38.73,38.76,5700.0,38.76,38.77,38.73,38.76,5700.0
2014-06-30 11:20:00,38.77,38.82,38.75,38.81,42500.0,38.77,38.82,38.75,38.81,42500.0
2014-06-30 11:25:00,38.8,38.84,38.8,38.8,5800.0,38.8,38.84,38.8,38.8,5800.0
2014-06-30 11:30:00,38.78,38.8,38.77,38.78,4400.0,38.78,38.8,38.77,38.78,4400.0
2014-06-30 11:35:00,38.77,38.78,38.74,38.75,2600.0,38.77,38.78,38.74,38.75,2600.0
2014-06-30 11:40:00,38.75,38.76,38.75,38.75,2400.0,38.75,38.76,38.75,38.75,2400.0
2014-06-30 11:45:00,38.76,38.76,38.71,38.71,5000.0,38.76,38.76,38.71,38.71,5000.0
2014-06-30 11:50:00,38.72,38.76,38.72,38.75,2300.0,38.72,38.76,38.72,38.75,2300.0
2014-06-30 11:55:00,38.75,38.75,38.71,38.73,4000.0,38.75,38.75,38.71,38.73,4000.0
2014-06-30 12:00:00,38.73,38.77,38.73,38.77,3900.0,38.73,38.77,38.73,38.77,3900.0
2014-06-30 12:05:00,38.76,38.78,38.76,38.78,3800.0,38.76,38.78,38.76,38.78,3800.0
2014-06-30 12:10:00,38.77,38.79,38.77,38.78,1500.0,38.77,38.79,38.77,38.78,1500.0
2014-06-30 12:15:00,38.79,38.84,38.79,38.82,4600.0,38.79,38.84,38.79,38.82,4600.0
2014-06-30 12:20:00,38.8,38.8,38.79,38.8,1800.0,38.8,38.8,38.79,38.8,1800.0
2014-06-30 12:25:00,38.81,38.85,38.81,38.84,1900.0,38.81,38.85,38.81,38.84,1900.0
2014-06-30 12:30:00,38.85,38.86,38.79,38.8,15000.0,38.85,38.86,38.79,38.8,15000.0
2014-06-30 12:35:00,38.8,38.8,38.78,38.79,5200.0,38.8,38.8,38.78,38.79,5200.0
2014-06-30 12:40:00,38.78,38.81,38.72,38.81,16200.0,38.78,38.81,38.72,38.81,16200.0
2014-06-30 12:45:00,38.8,38.82,38.8,38.81,3500.0,38.8,38.82,38.8,38.81,3500.0
2014-06-30 12:50:00,38.82,38.82,38.81,38.82,700.0,38.82,38.82,38.81,38.82,700.0
2014-06-30 12:55:00,38.81,38.82,38.74,38.74,20000.0,38.81,38.82,38.74,38.74,20000.0
2014-06-30 13:00:00,38.73,38.77,38.72,38.72,4900.0,38.73,38.77,38.72,38.72,4900.0
2014-06-30 13:05:00,38.71,38.71,38.66,38.66,3500.0,38.71,38.71,38.66,38.66,3500.0
2014-06-30 13:10:00,38.66,38.7,38.66,38.7,2000.0,38.66,38.7,38.66,38.7,2000.0
2014-06-30 13:15:00,38.72,38.77,38.72,38.76,2900.0,38.72,38.77,38.72,38.76,2900.0
2014-06-30 13:20:00,38.78,38.78,38.77,38.78,1600.0,38.78,38.78,38.77,38.78,1600.0
2014-06-30 13:25:00,38.78,38.79,38.77,38.78,2700.0,38.78,38.79,38.77,38.78,2700.0
2014-06-30 13:30:00,38.79,38.79,38.78,38.79,1600.0,38.79,38.79,38.78,38.79,1600.0
2014-06-30 13:35:00,38.79,38.8,38.78,38.79,3000.0,38.79,38.8,38.78,38.79,3000.0
2014-06-30 13:40:00,38.79,38.81,38.79,38.8,1000.0,38.79,38.81,38.79,38.8,1000.0
2014-06-30 13:45:00,38.81,38.81,38.8,38.81,1200.0,38.81,38.81,38.8,38.81,1200.0
2014-06-30 13:50:00,38.8,38.81,38.8,38.81,3200.0,38.8,38.81,38.8,38.81,3200.0
2014-06-30 13:55:00,38.81,38.81,38.79,38.8,2800.0,38.81,38.81,38.79,38.8,2800.0
2014-06-30 14:00:00,38.8,38.8,38.8,38.8,51300.0,38.8,38.8,38.8,38.8,51300.0
2014-06-30 14:05:00,38.81,38.81,38.8,38.8,15300.0,38.81,38.81,38.8,38.8,15300.0
2014-06-30 14:10:00,38.81,38.82,38.8,38.81,2800.0,38.81,38.82,38.8,38.81,2800.0
2014-06-30 14:15:00,38.81,38.82,38.8,38.8,4100.0,38.81,38.82,38.8,38.8,4100.0
2014-06-30 14:20:00,38.8,38.81,38.8,38.8,3600.0,38.8,38.81,38.8,38.8,3600.0
2014-06-30 14:25:00,38.81,38.81,38.8,38.8,4200.0,38.81,38.81,38.8,38.8,4200.0
2014-06-30 14:30:00,38.79,38.8,38.79,38.79,1200.0,38.79,38.8,38.79,38.79,1200.0
2014-06-30 14:35:00,38.79,38.81,38.79,38.81,2400.0,38.79,38.81,38.79,38.81,2400.0
2014-06-30 14:40:00,38.81,38.81,38.78,38.79,5500.0,38.81,38.81,38.78,38.79,5500.0
2014-06-30 14:45:00,38.79,38.8,38.78,38.79,3300.0,38.79,38.8,38.78,38.79,3300.0
2014-06-30 14:50:00,38.8,38.8,38.77,38.77,3000.0,38.8,38.8,38.77,38.77,3000.0
2014-06-30 14:55:00,38.77,38.78,38.74,38.75,6500.0,38.77,38.78,38.74,38.75,6500.0
2014-06-30 15:00:00,38.74,38.76,38.73,38.76,4300.0,38.74,38.76,38.73,38.76,4300.0
2014-06-30 15:05:00,38.76,38.77,38.74,38.75,6900.0,38.76,38.77,38.74,38.75,6900.0
2014-06-30 15:10:00,38.75,38.76,38.74,38.74,3700.0,38.75,38.76,38.74,38.74,3700.0
2014-06-30 15:15:00,38.74,38.77,38.74,38.76,4400.0,38.74,38.77,38.74,38.76,4400.0
2014-06-30 15:20:00,38.77,38.8,38.76,38.8,6000.0,38.77,38.8,38.76,38.8,6000.0
2014-06-30 15:25:00,38.81,38.81,38.8,38.81,5300.0,38.81,38.81,38.8,38.81,5300.0
2014-06-30 15:30:00,38.82,38.84,38.81,38.81,10300.0,38.82,38.84,38.81,38.81,10300.0
2014-06-30 15:35:00,38.82,38.82,38.81,38.81,5300.0,38.82,38.82,38.81,38.81,5300.0
2014-06-30 15:40:00,38.82,38.82,38.75,38.75,11900.0,38.82,38.82,38.75,38.75,11900.0
2014-06-30 15:45:00,38.75,38.82,38.75,38.78,31300.0,38.75,38.82,38.75,38.78,31300.0
2014-06-30 15:50:00,38.78,38.88,38.78,38.86,59300.0,38.78,38.88,38.78,38.86,59300.0
2014-06-30 15:55:00,38.86,38.86,38.8,38.81,92700.0,38.86,38.86,38.8,38.81,92700.0
2014-07-01 09:30:00,38.85,39.0,38.84,38.96,13700.0,38.85,39.0,38.84,38.96,13700.0
2014-07-01 09:35:00,38.98,39.13,38.98,39.08,6200.0,38.98,39.13,38.98,39.08,6200.0
2014-07-01 09:40:00,39.11,39.13,39.06,39.07,6000.0,39.11,39.13,39.06,39.07,6000.0
2014-07-01 09:45:00,39.08,39.11,38.93,39.07,24600.0,39.08,39.11,38.93,39.07,24600.0
2014-07-01 09:50:00,39.12,39.2,39.11,39.19,19300.0,39.12,39.2,39.11,39.19,19300.0
2014-07-01 09:55:00,39.19,39.19,39.02,39.19,18500.0,39.19,39.19,39.02,39.19,18500.0
2014-07-01 10:00:00,39.18,39.21,39.12,39.21,11800.0,39.18,39.21,39.12,39.21,11800.0
2014-07-01 10:05:00,39.2,39.23,39.16,39.2,14000.0,39.2,39.23,39.16,39.2,14000.0
2014-07-01 10:10:00,39.22,39.25,39.21,39.24,12500.0,39.22,39.25,39.21,39.24,12500.0
2014-07-01 10:15:00,39.23,39.29,39.2,39.2,23800.0,39.23,39.29,39.2,39.2,23800.0
2014-07-01 10:20:00,39.19,39.21,39.17,39.18,8900.0,39.19,39.21,39.17,39.18,8900.0
2014-07-01 10:25:00,39.17,39.22,39.06,39.07,17000.0,39.17,39.22,39.06,39.07,17000.0
2014-07-01 10:30:00,39.09,39.23,39.09,39.23,10500.0,39.09,39.23,39.09,39.23,10500.0
2014-07-01 10:35:00,39.24,39.25,39.23,39.24,14000.0,39.24,39.25,39.23,39.24,14000.0
2014-07-01 10:40:00,39.24,39.25,39.19,39.2,15000.0,39.24,39.25,39.19,39.2,15000.0
2014-07-01 10:45:00,39.2,39.24,39.13,39.15,21200.0,39.2,39.24,39.13,39.15,21200.0
2014-07-01 10:50:00,39.15,39.15,39.12,39.12,16100.0,39.15,39.15,39.12,39.12,16100.0
2014-07-01 10:55:00,39.13,39.15,39.08,39.09,16000.0,39.13,39.15,39.08,39.09,16000.0
2014-07-01 11:00:00,39.08,39.15,39.08,39.13,8200.0,39.08,39.15,39.08,39.13,8200.0
2014-07-01 11:05:00,39.12,39.18,39.11,39.17,20500.0,39.12,39.18,39.11,39.17,20500.0
2014-07-01 11:10:00,39.16,39.18,39.13,39.14,6000.0,39.16,39.18,39.13,39.14,6000.0
2014-07-01 11:15:00,39.14,39.15,39.11,39.11,7900.0,39.14,39.15,39.11,39.11,7900.0
2014-07-01 11:20:00,39.1,39.13,39.09,39.12,10600.0,39.1,39.13,39.09,39.12,10600.0
2014-07-01 11:25:00,39.12,39.13,39.08,39.09,10400.0,39.12,39.13,39.08,39.09,10400.0
2014-07-01 11:30:00,39.09,39.1,39.07,39.07,11000.0,39.09,39.1,39.07,39.07,11000.0
2014-07-01 11:35:00,39.06,39.1,39.05,39.09,8600.0,39.06,39.1,39.05,39.09,8600.0
2014-07-01 11:40:00,39.1,39.1,39.06,39.06,9500.0,39.1,39.1,39.06,39.06,9500.0
2014-07-01 11:45:00,39.07,39.1,39.07,39.08,9700.0,39.07,39.1,39.07,39.08,9700.0
2014-07-01 11:50:00,39.08,39.09,39.06,39.08,10300.0,39.08,39.09,39.06,39.08,10300.0
2014-07-01 11:55:00,39.08,39.08,39.03,39.04,13200.0,39.08,39.08,39.03,39.04,13200.0
2014-07-01 12:00:00,39.05,39.1,39.05,39.1,8300.0,39.05,39.1,39.05,39.1,8300.0
2014-07-01 12:05:00,39.11,39.12,39.09,39.1,7000.0,39.11,39.12,39.09,39.1,7000.0
2014-07-01 12:10:00,39.12,39.13,39.11,39.13,8200.0,39.12,39.13,39.11,39.13,8200.0
2014-07-01 12:15:00,39.13,39.13,39.1,39.12,7400.0,39.13,39.13,39.1,39.12,7400.0
2014-07-01 12:20:00,39.13,39.16,39.12,39.15,7900.0,39.13,39.16,39.12,39.15,7900.0
2014-07-01 12:25:00,39.14,39.18,39.14,39.18,4900.0,39.14,39.18,39.14,39.18,4900.0
2014-07-01 12:30:00,39.17,39.2,39.16,39.2,11400.0,39.17,39.2,39.16,39.2,11400.0
2014-07-01 12:35:00,39.19,39.21,39.17,39.18,11000.0,39.19,39.21,39.17,39.18,11000.0
2014-07-01 12:40:00,39.18,39.19,39.17,39.18,5100.0,39.18,39.19,39.17,39.18,5100.0
2014-07-01 12:45:00,39.19,39.21,39.18,39.21,5400.0,39.19,39.21,39.18,39.21,5400.0
2014-07-01 12:50:00,39.21,39.24,39.2,39.23,7800.0,39.21,39.24,39.2,39.23,7800.0
2014-07-01 12:55:00,39.23,39.26,39.23,39.23,10100.0,39.23,39.26,39.23,39.23,10100.0
2014-07-01 13:00:00,39.23,39.26,39.22,39.25,9200.0,39.23,39.26,39.22,39.25,9200.0
2014-07-01 13:05:00,39.26,39.26,39.23,39.26,10800.0,39.26,39.26,39.23,39.26,10800.0
2014-07-01 13:10:00,39.26,39.27,39.24,39.26,7300.0,39.26,39.27,39.24,39.26,7300.0
2014-07-01 13:15:00,39.25,39.26,39.23,39.26,10200.0,39.25,39.26,39.23,39.26,10200.0
2014-07-01 13:20:00,39.26,39.29,39.24,39.25,11900.0,39.26,39.29,39.24,39.25,11900.0
2014-07-01 13:25:00,39.24,39.24,39.21,39.22,7400.0,39.24,39.24,39.21,39.22,7400.0
2014-07-01 13:30:00,39.22,39.23,39.2,39.2,9900.0,39.22,39.23,39.2,39.2,9900.0
2014-07-01 13:35:00,39.2,39.22,39.19,39.22,8300.0,39.2,39.22,39.19,39.22,8300.0
2014-07-01 13:40:00,39.21,39.21,39.17,39.17,9500.0,39.21,39.21,39.17,39.17,9500.0
2014-07-01 13:45:00,39.17,39.19,39.17,39.18,8400.0,39.17,39.19,39.17,39.18,8400.0
2014-07-01 13:50:00,39.18,39.19,39.12,39.14,25100.0,39.18,39.19,39.12,39.14,25100.0
2014-07-01 13:55:00,39.13,39.16,39.13,39.16,11300.0,39.13,39.16,39.13,39.16,11300.0
2014-07-01 14:00:00,39.15,39.16,39.14,39.15,6800.0,39.15,39.16,39.14,39.15,6800.0
2014-07-01 14:05:00,39.14,39.17,39.14,39.15,13200.0,39.14,39.17,39.14,39.15,13200.0
2014-07-01 14:10:00,39.16,39.16,39.13,39.14,2500.0,39.16,39.16,39.13,39.14,2500.0
2014-07-01 14:15:00,39.14,39.15,39.14,39.15,7400.0,39.14,39.15,39.14,39.15,7400.0
2014-07-01 14:20:00,39.14,39.15,39.13,39.15,5800.0,39.14,39.15,39.13,39.15,5800.0
2014-07-01 14:25:00,39.14,39.14,39.09,39.09,8200.0,39.14,39.14,39.09,39.09,8200.0
2014-07-01 14:30:00,39.1,39.1,39.04,39.05,15200.0,39.1,39.1,39.04,39.05,15200.0
2014-07-01 14:35:00,39.05,39.1,39.05,39.1,4100.0,39.05,39.1,39.05,39.1,4100.0
2014-07-01 14:40:00,39.11,39.12,39.04,39.05,20300.0,39.11,39.12,39.04,39.05,20300.0
2014-07-01 14:45:00,39.06,39.06,39.01,39.03,7700.0,39.06,39.06,39.01,39.03,7700.0
2014-07-01 14:50:00,39.04,39.06,39.0,39.02,9500.0,39.04,39.06,39.0,39.02,9500.0
2014-07-01 14:55:00,39.02,39.04,39.01,39.04,5700.0,39.02,39.04,39.01,39.04,5700.0
2014-07-01 15:00:00,39.05,39.11,39.04,39.11,13700.0,39.05,39.11,39.04,39.11,13700.0
2014-07-01 15:05:00,39.12,39.15,39.12,39.15,8800.0,39.12,39.15,39.12,39.15,8800.0
2014-07-01 15:10:00,39.15,39.15,39.12,39.12,11700.0,39.15,39.15,39.12,39.12,11700.0
2014-07-01 15:15:00,39.12,39.12,39.08,39.12,15400.0,39.12,39.12,39.08,39.12,15400.0
2014-07-01 15:20:00,39.11,39.14,39.1,39.14,16800.0,39.11,39.14,39.1,39.14,16800.0
2014-07-01 15:25:00,39.15,39.16,39.13,39.15,18600.0,39.15,39.16,39.13,39.15,18600.0
2014-07-01 15:30:00,39.15,39.15,39.11,39.12,16000.0,39.15,39.15,39.11,39.12,16000.0
2014-07-01 15:35:00,39.13,39.14,39.12,39.13,18100.0,39.13,39.14,39.12,39.13,18100.0
2014-07-01 15:40:00,39.13,39.15,39.12,39.13,24800.0,39.13,39.15,39.12,39.13,24800.0
2014-07-01 15:45:00,39.13,39.14,39.11,39.11,24800.0,39.13,39.14,39.11,39.11,24800.0
2014-07-01 15:50:00,39.11,39.12,39.11,39.11,19700.0,39.11,39.12,39.11,39.11,19700.0
2014-07-01 15:55:00,39.12,39.12,39.1,39.12,54200.0,39.12,39.12,39.1,39.12,54200.0
2014-07-02 09:30:00,39.04,39.2,39.04,39.1,7600.0,39.04,39.2,39.04,39.1,7600.0
2014-07-02 09:35:00,39.11,39.17,39.09,39.17,5000.0,39.11,39.17,39.09,39.17,5000.0
2014-07-02 09:40:00,39.17,39.18,39.05,39.08,5000.0,39.17,39.18,39.05,39.08,5000.0
2014-07-02 09:45:00,39.09,39.13,39.07,39.13,2900.0,39.09,39.13,39.07,39.13,2900.0
2014-07-02 09:50:00,39.13,39.13,39.0,39.05,4800.0,39.13,39.13,39.0,39.05,4800.0
2014-07-02 09:55:00,39.08,39.12,39.07,39.1,3200.0,39.08,39.12,39.07,39.1,3200.0
2014-07-02 10:00:00,39.1,39.13,39.09,39.1,6500.0,39.1,39.13,39.09,39.1,6500.0
2014-07-02 10:05:00,39.09,39.09,39.01,39.01,4100.0,39.09,39.09,39.01,39.01,4100.0
2014-07-02 10:10:00,39.01,39.02,38.98,39.01,6200.0,39.01,39.02,38.98,39.01,6200.0
2014-07-02 10:15:00,39.0,39.04,38.98,39.04,5000.0,39.0,39.04,38.98,39.04,5000.0
2014-07-02 10:20:00,39.04,39.07,39.04,39.06,2100.0,39.04,39.07,39.04,39.06,2100.0
2014-07-02 10:25:00,39.06,39.06,39.02,39.02,3800.0,39.06,39.06,39.02,39.02,3800.0
2014-07-02 10:30:00,39.01,39.01,38.99,39.0,700.0,39.01,39.01,38.99,39.0,700.0
2014-07-02 10:35:00,39.02,39.02,38.99,39.0,3000.0,39.02,39.02,38.99,39.0,3000.0
2014-07-02 10:40:00,39.0,39.02,38.97,38.97,5100.0,39.0,39.02,38.97,38.97,5100.0
2014-07-02 10:45:00,38.97,38.98,38.95,38.97,19500.0,38.97,38.98,38.95,38.97,19500.0
2014-07-02 10:50:00,38.96,39.02,38.96,39.01,13300.0,38.96,39.02,38.96,39.01,13300.0
2014-07-02 10:55:00,39.0,39.01,38.99,38.99,21000.0,39.0,39.01,38.99,38.99,21000.0
2014-07-02 11:00:00,38.98,39.0,38.97,38.98,2700.0,38.98,39.0,38.97,38.98,2700.0
2014-07-02 11:05:00,38.98,38.98,38.9,38.92,1800.0,38.98,38.98,38.9,38.92,1800.0
2014-07-02 11:10:00,38.9,38.9,38.86,38.89,2200.0,38.9,38.9,38.86,38.89,2200.0
2014-07-02 11:15:00,38.89,38.92,38.89,38.9,1800.0,38.89,38.92,38.89,38.9,1800.0
2014-07-02 11:20:00,38.89,38.92,38.86,38.92,2500.0,38.89,38.92,38.86,38.92,2500.0
2014-07-02 11:25:00,38.92,38.92,38.9,38.92,2300.0,38.92,38.92,38.9,38.92,2300.0
2014-07-02 11:30:00,38.91,38.95,38.91,38.95,2400.0,38.91,38.95,38.91,38.95,2400.0
2014-07-02 11:35:00,38.94,38.97,38.94,38.97,2200.0,38.94,38.97,38.94,38.97,2200.0
2014-07-02 11:40:00,38.97,38.98,38.96,38.98,1500.0,38.97,38.98,38.96,38.98,1500.0
2014-07-02 11:45:00,38.98,38.99,38.95,38.95,3200.0,38.98,38.99,38.95,38.95,3200.0
2014-07-02 11:50:00,38.95,38.95,38.92,38.92,2000.0,38.95,38.95,38.92,38.92,2000.0
2014-07-02 11:55:00,38.94,38.95,38.91,38.91,3400.0,38.94,38.95,38.91,38.91,3400.0
2014-07-02 12:00:00,38.91,38.92,38.9,38.92,1400.0,38.91,38.92,38.9,38.92,1400.0
2014-07-02 12:05:00,38.91,38.93,38.91,38.93,2900.0,38.91,38.93,38.91,38.93,2900.0
2014-07-02 12:10:00,38.93,38.95,38.93,38.94,4000.0,38.93,38.95,38.93,38.94,4000.0
2014-07-02 12:15:00,38.94,38.96,38.91,38.92,20400.0,38.94,38.96,38.91,38.92,20400.0
2014-07-02 12:20:00,38.93,38.96,38.92,38.94,5700.0,38.93,38.96,38.92,38.94,5700.0
2014-07-02 12:25:00,38.93,38.94,38.92,38.94,1100.0,38.93,38.94,38.92,38.94,1100.0
2014-07-02 12:30:00,38.94,38.95,38.91,38.94,4400.0,38.94,38.95,38.91,38.94,4400.0
2014-07-02 12:35:00,38.94,38.96,38.94,38.94,12600.0,38.94,38.96,38.94,38.94,12600.0
2014-07-02 12:40:00,38.95,38.95,38.94,38.95,1400.0,38.95,38.95,38.94,38.95,1400.0
2014-07-02 12:45:00,38.94,38.94,38.92,38.93,1500.0,38.94,38.94,38.92,38.93,1500.0
2014-07-02 12:50:00,38.93,38.95,38.9,38.91,3600.0,38.93,38.95,38.9,38.91,3600.0
2014-07-02 12:55:00,38.89,38.94,38.89,38.93,2100.0,38.89,38.94,38.89,38.93,2100.0
2014-07-02 13:00:00,38.93,38.94,38.9,38.9,2800.0,38.93,38.94,38.9,38.9,2800.0
2014-07-02 13:05:00,38.89,38.9,38.89,38.9,77300.0,38.89,38.9,38.89,38.9,77300.0
2014-07-02 13:10:00,38.9,38.91,38.87,38.88,8100.0,38.9,38.91,38.87,38.88,8100.0
2014-07-02 13:15:00,38.88,38.88,38.87,38.87,2300.0,38.88,38.88,38.87,38.87,2300.0
2014-07-02 13:20:00,38.88,38.88,38.87,38.88,4100.0,38.88,38.88,38.87,38.88,4100.0
2014-07-02 13:25:00,38.88,38.88,38.87,38.88,7200.0,38.88,38.88,38.87,38.88,7200.0
2014-07-02 13:30:00,38.87,38.88,38.83,38.84,13600.0,38.87,38.88,38.83,38.84,13600.0
2014-07-02 13:35:00,38.83,38.84,38.81,38.81,4900.0,38.83,38.84,38.81,38.81,4900.0
2014-07-02 13:40:00,38.8,38.82,38.76,38.77,21200.0,38.8,38.82,38.76,38.77,21200.0
2014-07-02 13:45:00,38.77,38.78,38.77,38.77,1900.0,38.77,38.78,38.77,38.77,1900.0
2014-07-02 13:50:00,38.78,38.8,38.78,38.8,7300.0,38.78,38.8,38.78,38.8,7300.0
2014-07-02 13:55:00,38.8,38.8,38.79,38.8,6800.0,38.8,38.8,38.79,38.8,6800.0
2014-07-02 14:00:00,38.8,38.81,38.79,38.8,6700.0,38.8,38.81,38.79,38.8,6700.0
2014-07-02 14:05:00,38.8,38.82,38.79,38.82,2900.0,38.8,38.82,38.79,38.82,2900.0
2014-07-02 14:10:00,38.82,38.85,38.82,38.83,4800.0,38.82,38.85,38.82,38.83,4800.0
2014-07-02 14:15:00,38.84,38.84,38.83,38.84,1300.0,38.84,38.84,38.83,38.84,1300.0
2014-07-02 14:20:00,38.84,38.84,38.83,38.84,1200.0,38.84,38.84,38.83,38.84,1200.0
2014-07-02 14:25:00,38.84,38.84,38.84,38.84,2000.0,38.84,38.84,38.84,38.84,2000.0
2014-07-02 14:30:00,38.85,38.88,38.85,38.88,2700.0,38.85,38.88,38.85,38.88,2700.0
2014-07-02 14:35:00,38.88,38.88,38.8,38.82,14400.0,38.88,38.88,38.8,38.82,14400.0
2014-07-02 14:40:00,38.82,38.82,38.8,38.81,3100.0,38.82,38.82,38.8,38.81,3100.0
2014-07-02 14:45:00,38.81,38.82,38.8,38.81,3300.0,38.81,38.82,38.8,38.81,3300.0
2014-07-02 14:50:00,38.81,38.83,38.81,38.83,1800.0,38.81,38.83,38.81,38.83,1800.0
2014-07-02 14:55:00,38.83,38.87,38.83,38.87,2900.0,38.83,38.87,38.83,38.87,2900.0
2014-07-02 15:00:00,38.87,38.88,38.84,38.85,5800.0,38.87,38.88,38.84,38.85,5800.0
2014-07-02 15:05:00,38.84,38.86,38.84,38.86,2300.0,38.84,38.86,38.84,38.86,2300.0
2014-07-02 15:10:00,38.86,38.86,38.85,38.86,2200.0,38.86,38.86,38.85,38.86,2200.0
2014-07-02 15:15:00,38.86,38.87,38.85,38.85,4500.0,38.86,38.87,38.85,38.85,4500.0
2014-07-02 15:20:00,38.87,38.87,38.84,38.84,3600.0,38.87,38.87,38.84,38.84,3600.0
2014-07-02 15:25:00,38.84,38.85,38.83,38.83,4800.0,38.84,38.85,38.83,38.83,4800.0
2014-07-02 15:30:00,38.82,38.84,38.81,38.82,4900.0,38.82,38.84,38.81,38.82,4900.0
2014-07-02 15:35:00,38.82,38.82,38.79,38.81,8600.0,38.82,38.82,38.79,38.81,8600.0
2014-07-02 15:40:00,38.81,38.81,38.75,38.79,22700.0,38.81,38.81,38.75,38.79,22700.0
2014-07-02 15:45:00,38.79,38.84,38.78,38.83,8200.0,38.79,38.84,38.78,38.83,8200.0
2014-07-02 15:50:00,38.84,38.85,38.84,38.85,5900.0,38.84,38.85,38.84,38.85,5900.0
2014-07-02 15:55:00,38.85,38.87,38.82,38.87,28200.0,38.85,38.87,38.82,38.87,28200.0
2014-07-03 09:30:00,38.94,39.02,38.87,39.02,6600.0,38.94,39.02,38.87,39.02,6600.0
2014-07-03 09:35:00,39.02,39.1,38.93,39.05,59000.0,39.02,39.1,38.93,39.05,59000.0
2014-07-03 09:40:00,39.05,39.05,38.97,38.99,72500.0,39.05,39.05,38.97,38.99,72500.0
2014-07-03 09:45:00,38.98,38.98,38.89,38.89,2700.0,38.98,38.98,38.89,38.89,2700.0
2014-07-03 09:50:00,38.89,38.91,38.81,38.88,18200.0,38.89,38.91,38.81,38.88,18200.0
2014-07-03 09:55:00,38.88,38.88,38.85,38.88,5800.0,38.88,38.88,38.85,38.88,5800.0
2014-07-03 10:00:00,38.89,38.9,38.83,38.83,3700.0,38.89,38.9,38.83,38.83,3700.0
2014-07-03 10:05:00,38.88,39.0,38.87,38.89,29200.0,38.88,39.0,38.87,38.89,29200.0
2014-07-03 10:10:00,38.9,38.93,38.86,38.89,11100.0,38.9,38.93,38.86,38.89,11100.0
2014-07-03 10:15:00,38.89,38.89,38.88,38.89,2000.0,38.89,38.89,38.88,38.89,2000.0
2014-07-03 10:20:00,38.9,38.91,38.85,38.85,28500.0,38.9,38.91,38.85,38.85,28500.0
2014-07-03 10:25:00,38.85,38.9,38.85,38.87,3200.0,38.85,38.9,38.85,38.87,3200.0
2014-07-03 10:30:00,38.87,38.89,38.86,38.87,8500.0,38.87,38.89,38.86,38.87,8500.0
2014-07-03 10:35:00,38.87,38.9,38.86,38.89,3700.0,38.87,38.9,38.86,38.89,3700.0
2014-07-03 10:40:00,38.9,38.9,38.85,38.85,2500.0,38.9,38.9,38.85,38.85,2500.0
2014-07-03 10:45:00,38.85,38.89,38.85,38.89,4100.0,38.85,38.89,38.85,38.89,4100.0
2014-07-03 10:50:00,38.88,38.9,38.86,38.88,9000.0,38.88,38.9,38.86,38.88,9000.0
2014-07-03 10:55:00,38.88,38.9,38.88,38.9,4100.0,38.88,38.9,38.88,38.9,4100.0
2014-07-03 11:00:00,38.9,38.94,38.89,38.92,4100.0,38.9,38.94,38.89,38.92,4100.0
2014-07-03 11:05:00,38.92,39.0,38.92,39.0,2100.0,38.92,39.0,38.92,39.0,2100.0
2014-07-03 11:10:00,39.0,39.03,39.0,39.0,2300.0,39.0,39.03,39.0,39.0,2300.0
2014-07-03 11:15:00,39.01,39.03,39.0,39.0,13400.0,39.01,39.03,39.0,39.0,13400.0
2014-07-03 11:20:00,39.0,39.01,38.99,39.0,5600.0,39.0,39.01,38.99,39.0,5600.0
2014-07-03 11:25:00,39.01,39.05,39.0,39.05,3900.0,39.01,39.05,39.0,39.05,3900.0
2014-07-03 11:30:00,39.02,39.02,38.99,39.0,11000.0,39.02,39.02,38.99,39.0,11000.0
2014-07-03 11:35:00,39.0,39.0,38.99,38.99,7300.0,39.0,39.0,38.99,38.99,7300.0
2014-07-03 11:40:00,38.99,38.99,38.98,38.99,4300.0,38.99,38.99,38.98,38.99,4300.0
2014-07-03 11:45:00,38.97,38.97,38.94,38.94,9700.0,38.97,38.97,38.94,38.94,9700.0
2014-07-03 11:50:00,38.94,38.95,38.94,38.95,12400.0,38.94,38.95,38.94,38.95,12400.0
2014-07-03 11:55:00,38.95,38.95,38.93,38.94,4300.0,38.95,38.95,38.93,38.94,4300.0
2014-07-03 12:00:00,38.93,38.94,38.9,38.91,7500.0,38.93,38.94,38.9,38.91,7500.0
2014-07-03 12:05:00,38.9,38.91,38.9,38.91,3200.0,38.9,38.91,38.9,38.91,3200.0
2014-07-03 12:10:00,38.91,38.92,38.9,38.9,7900.0,38.91,38.92,38.9,38.9,7900.0
2014-07-03 12:15:00,38.9,38.91,38.9,38.91,3800.0,38.9,38.91,38.9,38.91,3800.0
2014-07-03 12:20:00,38.91,38.92,38.89,38.9,6700.0,38.91,38.92,38.89,38.9,6700.0
2014-07-03 12:25:00,38.92,38.93,38.91,38.92,3900.0,38.92,38.93,38.91,38.92,3900.0
2014-07-03 12:30:00,38.92,38.93,38.91,38.93,4100.0,38.92,38.93,38.91,38.93,4100.0
2014-07-03 12:35:00,38.94,38.96,38.92,38.92,11700.0,38.94,38.96,38.92,38.92,11700.0
2014-07-03 12:40:00,38.93,39.01,38.93,38.98,19800.0,38.93,39.01,38.93,38.98,19800.0
2014-07-03 12:45:00,38.98,39.04,38.95,38.96,17600.0,38.98,39.04,38.95,38.96,17600.0
2014-07-03 12:50:00,38.96,38.96,38.92,38.93,9400.0,38.96,38.96,38.92,38.93,9400.0
2014-07-03 12:55:00,38.94,38.96,38.92,38.96,16200.0,38.94,38.96,38.92,38.96,16200.0
2014-07-07 09:30:00,38.8,38.94,38.7,38.74,7900.0,38.8,38.94,38.7,38.74,7900.0
2014-07-07 09:35:00,38.8,38.89,38.75,38.8,1700.0,38.8,38.89,38.75,38.8,1700.0
2014-07-07 09:40:00,38.79,38.8,38.65,38.76,3700.0,38.79,38.8,38.65,38.76,3700.0
2014-07-07 09:45:00,38.76,38.83,38.73,38.76,7600.0,38.76,38.83,38.73,38.76,7600.0
2014-07-07 09:50:00,38.78,38.81,38.73,38.81,4000.0,38.78,38.81,38.73,38.81,4000.0
2014-07-07 09:55:00,38.79,38.8,38.75,38.8,3400.0,38.79,38.8,38.75,38.8,3400.0
2014-07-07 10:00:00,38.8,38.83,38.75,38.83,6800.0,38.8,38.83,38.75,38.83,6800.0
2014-07-07 10:05:00,38.82,38.84,38.8,38.82,4200.0,38.82,38.84,38.8,38.82,4200.0
2014-07-07 10:10:00,38.84,38.89,38.84,38.87,6500.0,38.84,38.89,38.84,38.87,6500.0
2014-07-07 10:15:00,38.86,38.92,38.84,38.91,6400.0,38.86,38.92,38.84,38.91,6400.0
2014-07-07 10:20:00,38.91,38.92,38.89,38.9,7500.0,38.91,38.92,38.89,38.9,7500.0
2014-07-07 10:25:00,38.91,38.96,38.91,38.95,2800.0,38.91,38.96,38.91,38.95,2800.0
2014-07-07 10:30:00,38.95,38.96,38.91,38.94,10500.0,38.95,38.96,38.91,38.94,10500.0
2014-07-07 10:35:00,38.94,38.99,38.94,38.99,7200.0,38.94,38.99,38.94,38.99,7200.0
2014-07-07 10:40:00,39.0,39.03,38.99,39.03,129900.0,39.0,39.03,38.99,39.03,129900.0
2014-07-07 10:45:00,39.03,39.05,38.99,39.05,12600.0,39.03,39.05,38.99,39.05,12600.0
2014-07-07 10:50:00,39.05,39.07,38.98,38.99,6700.0,39.05,39.07,38.98,38.99,6700.0
2014-07-07 10:55:00,38.99,38.99,38.95,38.99,4300.0,38.99,38.99,38.95,38.99,4300.0
2014-07-07 11:00:00,38.98,39.0,38.95,38.98,4600.0,38.98,39.0,38.95,38.98,4600.0
2014-07-07 11:05:00,38.98,39.02,38.95,38.95,6900.0,38.98,39.02,38.95,38.95,6900.0
2014-07-07 11:10:00,38.95,39.0,38.95,38.96,1900.0,38.95,39.0,38.95,38.96,1900.0
2014-07-07 11:15:00,38.98,39.0,38.97,39.0,1700.0,38.98,39.0,38.97,39.0,1700.0
2014-07-07 11:20:00,39.01,39.01,38.99,39.01,3700.0,39.01,39.01,38.99,39.01,3700.0
2014-07-07 11:25:00,39.01,39.03,39.0,39.02,2000.0,39.01,39.03,39.0,39.02,2000.0
2014-07-07 11:30:00,39.02,39.02,38.99,39.0,12800.0,39.02,39.02,38.99,39.0,12800.0
2014-07-07 11:35:00,39.0,39.02,39.0,39.0,4600.0,39.0,39.02,39.0,39.0,4600.0
2014-07-07 11:40:00,39.01,39.02,39.0,39.01,900.0,39.01,39.02,39.0,39.01,900.0
2014-07-07 11:45:00,39.02,39.03,38.99,39.0,5100.0,39.02,39.03,38.99,39.0,5100.0
2014-07-07 11:50:00,38.99,39.01,38.99,39.0,2600.0,38.99,39.01,38.99,39.0,2600.0
2014-07-07 11:55:00,39.0,39.0,38.98,38.99,3000.0,39.0,39.0,38.98,38.99,3000.0
2014-07-07 12:00:00,38.98,39.01,38.98,39.01,7600.0,38.98,39.01,38.98,39.01,7600.0
2014-07-07 12:05:00,39.01,39.01,38.98,38.99,5600.0,39.01,39.01,38.98,38.99,5600.0
2014-07-07 12:10:00,38.99,38.99,38.99,38.99,300.0,38.99,38.99,38.99,38.99,300.0
2014-07-07 12:15:00,39.0,39.02,38.99,39.02,3400.0,39.0,39.02,38.99,39.02,3400.0
2014-07-07 12:20:00,39.03,39.05,39.03,39.05,1300.0,39.03,39.05,39.03,39.05,1300.0
2014-07-07 12:25:00,39.05,39.05,39.01,39.02,3100.0,39.05,39.05,39.01,39.02,3100.0
2014-07-07 12:30:00,39.01,39.02,39.01,39.01,700.0,39.01,39.02,39.01,39.01,700.0
2014-07-07 12:35:00,39.01,39.01,38.99,39.01,59500.0,39.01,39.01,38.99,39.01,59500.0
2014-07-07 12:40:00,39.01,39.04,39.01,39.04,1200.0,39.01,39.04,39.01,39.04,1200.0
2014-07-07 12:45:00,39.04,39.04,39.01,39.01,1700.0,39.04,39.04,39.01,39.01,1700.0
2014-07-07 12:50:00,39.0,39.01,38.99,39.01,1400.0,39.0,39.01,38.99,39.01,1400.0
2014-07-07 12:55:00,39.01,39.02,39.01,39.02,2200.0,39.01,39.02,39.01,39.02,2200.0
2014-07-07 13:00:00,39.02,39.04,39.02,39.04,1100.0,39.02,39.04,39.02,39.04,1100.0
2014-07-07 13:05:00,39.04,39.05,39.0,39.01,5300.0,39.04,39.05,39.0,39.01,5300.0
2014-07-07 13:10:00,39.01,39.01,38.98,39.0,3100.0,39.01,39.01,38.98,39.0,3100.0
2014-07-07 13:15:00,39.01,39.01,38.98,39.0,2400.0,39.01,39.01,38.98,39.0,2400.0
2014-07-07 13:20:00,38.99,39.0,38.99,38.99,2100.0,38.99,39.0,38.99,38.99,2100.0
2014-07-07 13:25:00,39.0,39.0,38.98,39.0,4300.0,39.0,39.0,38.98,39.0,4300.0
2014-07-07 13:30:00,39.0,39.03,39.0,39.02,4300.0,39.0,39.03,39.0,39.02,4300.0
2014-07-07 13:35:00,39.02,39.03,39.01,39.03,3100.0,39.02,39.03,39.01,39.03,3100.0
2014-07-07 13:40:00,39.03,39.05,39.02,39.03,3600.0,39.03,39.05,39.02,39.03,3600.0
2014-07-07 13:45:00,39.05,39.07,39.05,39.07,1800.0,39.05,39.07,39.05,39.07,1800.0
2014-07-07 13:50:00,39.07,39.09,39.07,39.08,3600.0,39.07,39.09,39.07,39.08,3600.0
2014-07-07 13:55:00,39.07,39.08,39.05,39.05,2500.0,39.07,39.08,39.05,39.05,2500.0
2014-07-07 14:00:00,39.05,39.07,39.04,39.05,4900.0,39.05,39.07,39.04,39.05,4900.0
2014-07-07 14:05:00,39.05,39.05,39.04,39.04,1200.0,39.05,39.05,39.04,39.04,1200.0
2014-07-07 14:10:00,39.04,39.05,39.04,39.05,2600.0,39.04,39.05,39.04,39.05,2600.0
2014-07-07 14:15:00,39.04,39.07,39.04,39.07,3400.0,39.04,39.07,39.04,39.07,3400.0
2014-07-07 14:20:00,39.06,39.07,39.04,39.07,4300.0,39.06,39.07,39.04,39.07,4300.0
2014-07-07 14:25:00,39.06,39.07,39.05,39.05,3100.0,39.06,39.07,39.05,39.05,3100.0
2014-07-07 14:30:00,39.04,39.05,38.98,38.99,8300.0,39.04,39.05,38.98,38.99,8300.0
2014-07-07 14:35:00,39.0,39.02,39.0,39.0,5900.0,39.0,39.02,39.0,39.0,5900.0
2014-07-07 14:40:00,39.01,39.03,38.99,39.01,8400.0,39.01,39.03,38.99,39.01,8400.0
2014-07-07 14:45:00,39.0,39.03,39.0,39.02,1200.0,39.0,39.03,39.0,39.02,1200.0
2014-07-07 14:50:00,39.03,39.05,39.02,39.04,3500.0,39.03,39.05,39.02,39.04,3500.0
2014-07-07 14:55:00,39.04,39.05,39.03,39.03,3300.0,39.04,39.05,39.03,39.03,3300.0
2014-07-07 15:00:00,39.02,39.05,39.02,39.04,5200.0,39.02,39.05,39.02,39.04,5200.0
2014-07-07 15:05:00,39.04,39.04,39.03,39.04,2000.0,39.04,39.04,39.03,39.04,2000.0
2014-07-07 15:10:00,39.03,39.04,39.01,39.01,5000.0,39.03,39.04,39.01,39.01,5000.0
2014-07-07 15:15:00,39.02,39.04,39.01,39.02,5400.0,39.02,39.04,39.01,39.02,5400.0
2014-07-07 15:20:00,39.02,39.04,39.01,39.04,2100.0,39.02,39.04,39.01,39.04,2100.0
2014-07-07 15:25:00,39.03,39.04,39.02,39.02,3800.0,39.03,39.04,39.02,39.02,3800.0
2014-07-07 15:30:00,39.03,39.03,39.01,39.02,4800.0,39.03,39.03,39.01,39.02,4800.0
2014-07-07 15:35:00,39.02,39.03,39.01,39.02,3600.0,39.02,39.03,39.01,39.02,3600.0
2014-07-07 15:40:00,39.02,39.02,39.01,39.01,6600.0,39.02,39.02,39.01,39.01,6600.0
2014-07-07 15:45:00,39.02,39.03,39.01,39.02,11300.0,39.02,39.03,39.01,39.02,11300.0
2014-07-07 15:50:00,39.02,39.03,39.02,39.03,9500.0,39.02,39.03,39.02,39.03,9500.0
2014-07-07 15:55:00,39.03,39.04,38.97,39.02,52900.0,39.03,39.04,38.97,39.02,52900.0
2014-07-08 09:30:00,38.9,38.99,38.77,38.87,8100.0,38.9,38.99,38.77,38.87,8100.0
2014-07-08 09:35:00,38.86,38.91,38.85,38.9,9700.0,38.86,38.91,38.85,38.9,9700.0
2014-07-08 09:40:00,38.87,38.9,38.87,38.9,3400.0,38.87,38.9,38.87,38.9,3400.0
2014-07-08 09:45:00,38.9,38.9,38.81,38.82,1700.0,38.9,38.9,38.81,38.82,1700.0
2014-07-08 09:50:00,38.76,38.86,38.75,38.85,7400.0,38.76,38.86,38.75,38.85,7400.0
2014-07-08 09:55:00,38.81,38.86,38.8,38.86,3000.0,38.81,38.86,38.8,38.86,3000.0
2014-07-08 10:00:00,38.79,38.81,38.73,38.75,8000.0,38.79,38.81,38.73,38.75,8000.0
2014-07-08 10:05:00,38.74,38.74,38.67,38.7,7200.0,38.74,38.74,38.67,38.7,7200.0
2014-07-08 10:10:00,38.71,38.73,38.7,38.71,3500.0,38.71,38.73,38.7,38.71,3500.0
2014-07-08 10:15:00,38.7,38.72,38.65,38.66,4000.0,38.7,38.72,38.65,38.66,4000.0
2014-07-08 10:20:00,38.66,38.67,38.59,38.59,5400.0,38.66,38.67,38.59,38.59,5400.0
2014-07-08 10:25:00,38.58,38.67,38.55,38.67,9400.0,38.58,38.67,38.55,38.67,9400.0
2014-07-08 10:30:00,38.67,38.67,38.57,38.58,4100.0,38.67,38.67,38.57,38.58,4100.0
2014-07-08 10:35:00,38.58,38.62,38.57,38.6,8300.0,38.58,38.62,38.57,38.6,8300.0
2014-07-08 10:40:00,38.61,38.65,38.61,38.63,5900.0,38.61,38.65,38.61,38.63,5900.0
2014-07-08 10:45:00,38.6,38.67,38.6,38.67,5200.0,38.6,38.67,38.6,38.67,5200.0
2014-07-08 10:50:00,38.66,38.67,38.65,38.66,6300.0,38.66,38.67,38.65,38.66,6300.0
2014-07-08 10:55:00,38.66,38.7,38.66,38.69,5400.0,38.66,38.7,38.66,38.69,5400.0
2014-07-08 11:00:00,38.69,38.69,38.58,38.61,8400.0,38.69,38.69,38.58,38.61,8400.0
2014-07-08 11:05:00,38.61,38.61,38.57,38.58,6700.0,38.61,38.61,38.57,38.58,6700.0
2014-07-08 11:10:00,38.59,38.63,38.58,38.61,8800.0,38.59,38.63,38.58,38.61,8800.0
2014-07-08 11:15:00,38.6,38.6,38.58,38.58,5100.0,38.6,38.6,38.58,38.58,5100.0
2014-07-08 11:20:00,38.59,38.59,38.53,38.55,5600.0,38.59,38.59,38.53,38.55,5600.0
2014-07-08 11:25:00,38.54,38.55,38.51,38.51,5600.0,38.54,38.55,38.51,38.51,5600.0
2014-07-08 11:30:00,38.5,38.56,38.5,38.55,12300.0,38.5,38.56,38.5,38.55,12300.0
2014-07-08 11:35:00,38.55,38.57,38.55,38.56,4300.0,38.55,38.57,38.55,38.56,4300.0
2014-07-08 11:40:00,38.56,38.6,38.56,38.58,11100.0,38.56,38.6,38.56,38.58,11100.0
2014-07-08 11:45:00,38.57,38.63,38.57,38.63,13100.0,38.57,38.63,38.57,38.63,13100.0
2014-07-08 11:50:00,38.63,38.63,38.59,38.6,8900.0,38.63,38.63,38.59,38.6,8900.0
2014-07-08 11:55:00,38.59,38.65,38.59,38.64,6500.0,38.59,38.65,38.59,38.64,6500.0
2014-07-08 12:00:00,38.65,38.69,38.65,38.67,9400.0,38.65,38.69,38.65,38.67,9400.0
2014-07-08 12:05:00,38.68,38.69,38.67,38.67,5500.0,38.68,38.69,38.67,38.67,5500.0
2014-07-08 12:10:00,38.66,38.67,38.64,38.66,5400.0,38.66,38.67,38.64,38.66,5400.0
2014-07-08 12:15:00,38.65,38.66,38.65,38.66,6000.0,38.65,38.66,38.65,38.66,6000.0
2014-07-08 12:20:00,38.65,38.7,38.65,38.7,3200.0,38.65,38.7,38.65,38.7,3200.0
2014-07-08 12:25:00,38.71,38.75,38.71,38.75,3700.0,38.71,38.75,38.71,38.75,3700.0
2014-07-08 12:30:00,38.76,38.8,38.76,38.79,5700.0,38.76,38.8,38.76,38.79,5700.0
2014-07-08 12:35:00,38.78,38.79,38.77,38.78,3100.0,38.78,38.79,38.77,38.78,3100.0
2014-07-08 12:40:00,38.77,38.79,38.76,38.79,8600.0,38.77,38.79,38.76,38.79,8600.0
2014-07-08 12:45:00,38.79,38.8,38.79,38.79,4800.0,38.79,38.8,38.79,38.79,4800.0
2014-07-08 12:50:00,38.79,38.85,38.79,38.85,3900.0,38.79,38.85,38.79,38.85,3900.0
2014-07-08 12:55:00,38.85,38.85,38.81,38.85,3200.0,38.85,38.85,38.81,38.85,3200.0
2014-07-08 13:00:00,38.85,38.85,38.79,38.79,4700.0,38.85,38.85,38.79,38.79,4700.0
2014-07-08 13:05:00,38.79,38.8,38.77,38.78,2400.0,38.79,38.8,38.77,38.78,2400.0
2014-07-08 13:10:00,38.77,38.83,38.77,38.83,5300.0,38.77,38.83,38.77,38.83,5300.0
2014-07-08 13:15:00,38.83,38.83,38.8,38.83,8200.0,38.83,38.83,38.8,38.83,8200.0
2014-07-08 13:20:00,38.82,38.86,38.82,38.85,4500.0,38.82,38.86,38.82,38.85,4500.0
2014-07-08 13:25:00,38.87,38.89,38.86,38.88,8200.0,38.87,38.89,38.86,38.88,8200.0
2014-07-08 13:30:00,38.88,38.89,38.87,38.88,4900.0,38.88,38.89,38.87,38.88,4900.0
2014-07-08 13:35:00,38.88,38.91,38.88,38.91,11900.0,38.88,38.91,38.88,38.91,11900.0
2014-07-08 13:40:00,38.91,38.95,38.91,38.93,9600.0,38.91,38.95,38.91,38.93,9600.0
2014-07-08 13:45:00,38.93,38.95,38.93,38.93,7500.0,38.93,38.95,38.93,38.93,7500.0
2014-07-08 13:50:00,38.94,38.96,38.94,38.94,2500.0,38.94,38.96,38.94,38.94,2500.0
2014-07-08 13:55:00,38.95,38.96,38.95,38.95,5900.0,38.95,38.96,38.95,38.95,5900.0
2014-07-08 14:00:00,38.95,38.95,38.9,38.9,4900.0,38.95,38.95,38.9,38.9,4900.0
2014-07-08 14:05:00,38.89,38.92,38.89,38.91,23600.0,38.89,38.92,38.89,38.91,23600.0
2014-07-08 14:10:00,38.92,38.93,38.91,38.92,4200.0,38.92,38.93,38.91,38.92,4200.0
2014-07-08 14:15:00,38.93,38.93,38.91,38.92,5700.0,38.93,38.93,38.91,38.92,5700.0
2014-07-08 14:20:00,38.92,38.93,38.91,38.93,2500.0,38.92,38.93,38.91,38.93,2500.0
2014-07-08 14:25:00,38.93,38.94,38.91,38.92,6000.0,38.93,38.94,38.91,38.92,6000.0
2014-07-08 14:30:00,38.93,38.93,38.91,38.92,10800.0,38.93,38.93,38.91,38.92,10800.0
2014-07-08 14:35:00,38.91,38.92,38.91,38.91,2900.0,38.91,38.92,38.91,38.91,2900.0
2014-07-08 14:40:00,38.91,38.94,38.91,38.94,4400.0,38.91,38.94,38.91,38.94,4400.0
2014-07-08 14:45:00,38.94,38.94,38.91,38.91,4500.0,38.94,38.94,38.91,38.91,4500.0
2014-07-08 14:50:00,38.92,38.94,38.9,38.9,5500.0,38.92,38.94,38.9,38.9,5500.0
2014-07-08 14:55:00,38.9,38.95,38.9,38.95,9300.0,38.9,38.95,38.9,38.95,9300.0
2014-07-08 15:00:00,38.94,38.96,38.93,38.93,11700.0,38.94,38.96,38.93,38.93,11700.0
2014-07-08 15:05:00,38.93,38.94,38.92,38.92,6900.0,38.93,38.94,38.92,38.92,6900.0
2014-07-08 15:10:00,38.92,38.93,38.88,38.89,4400.0,38.92,38.93,38.88,38.89,4400.0
2014-07-08 15:15:00,38.88,38.93,38.88,38.9,9500.0,38.88,38.93,38.88,38.9,9500.0
2014-07-08 15:20:00,38.9,38.91,38.88,38.89,4200.0,38.9,38.91,38.88,38.89,4200.0
2014-07-08 15:25:00,38.89,38.93,38.89,38.91,10500.0,38.89,38.93,38.89,38.91,10500.0
2014-07-08 15:30:00,38.91,38.92,38.87,38.87,9900.0,38.91,38.92,38.87,38.87,9900.0
2014-07-08 15:35:00,38.86,38.9,38.86,38.89,13900.0,38.86,38.9,38.86,38.89,13900.0
2014-07-08 15:40:00,38.88,38.94,38.88,38.94,14300.0,38.88,38.94,38.88,38.94,14300.0
2014-07-08 15:45:00,38.93,38.96,38.93,38.94,9700.0,38.93,38.96,38.93,38.94,9700.0
2014-07-08 15:50:00,38.94,38.95,38.91,38.91,16200.0,38.94,38.95,38.91,38.91,16200.0
2014-07-08 15:55:00,38.92,38.93,38.88,38.92,92100.0,38.92,38.93,38.88,38.92,92100.0
2014-07-09 09:30:00,39.1,39.1,38.74,38.85,9900.0,39.1,39.1,38.74,38.85,9900.0
2014-07-09 09:35:00,38.95,39.11,38.92,39.11,7800.0,38.95,39.11,38.92,39.11,7800.0
2014-07-09 09:40:00,39.08,39.08,38.94,38.97,4500.0,39.08,39.08,38.94,38.97,4500.0
2014-07-09 09:45:00,38.97,38.97,38.91,38.91,4000.0,38.97,38.97,38.91,38.91,4000.0
2014-07-09 09:50:00,38.9,38.9,38.85,38.88,5100.0,38.9,38.9,38.85,38.88,5100.0
2014-07-09 09:55:00,38.89,38.89,38.79,38.79,4200.0,38.89,38.89,38.79,38.79,4200.0
2014-07-09 10:00:00,38.81,38.86,38.78,38.86,4200.0,38.81,38.86,38.78,38.86,4200.0
2014-07-09 10:05:00,38.84,38.88,38.84,38.84,4700.0,38.84,38.88,38.84,38.84,4700.0
2014-07-09 10:10:00,38.83,38.88,38.73,38.76,5100.0,38.83,38.88,38.73,38.76,5100.0
2014-07-09 10:15:00,38.79,38.83,38.79,38.8,2300.0,38.79,38.83,38.79,38.8,2300.0
2014-07-09 10:20:00,38.8,38.86,38.79,38.86,4400.0,38.8,38.86,38.79,38.86,4400.0
2014-07-09 10:25:00,38.87,38.91,38.87,38.89,4000.0,38.87,38.91,38.87,38.89,4000.0
2014-07-09 10:30:00,38.9,38.94,38.88,38.93,3600.0,38.9,38.94,38.88,38.93,3600.0
2014-07-09 10:35:00,38.92,38.99,38.9,38.99,3000.0,38.92,38.99,38.9,38.99,3000.0
2014-07-09 10:40:00,38.98,39.02,38.95,39.02,3500.0,38.98,39.02,38.95,39.02,3500.0
2014-07-09 10:45:00,39.04,39.04,38.99,38.99,3300.0,39.04,39.04,38.99,38.99,3300.0
2014-07-09 10:50:00,38.98,38.99,38.92,38.92,3700.0,38.98,38.99,38.92,38.92,3700.0
2014-07-09 10:55:00,38.92,38.97,38.92,38.97,2500.0,38.92,38.97,38.92,38.97,2500.0
2014-07-09 11:00:00,38.97,39.01,38.95,39.0,6700.0,38.97,39.01,38.95,39.0,6700.0
2014-07-09 11:05:00,38.99,39.02,38.98,38.99,7700.0,38.99,39.02,38.98,38.99,7700.0
2014-07-09 11:10:00,38.98,38.99,38.96,38.99,11600.0,38.98,38.99,38.96,38.99,11600.0
2014-07-09 11:15:00,38.98,39.02,38.98,38.99,2900.0,38.98,39.02,38.98,38.99,2900.0
2014-07-09 11:20:00,39.0,39.04,39.0,39.02,5400.0,39.0,39.04,39.0,39.02,5400.0
2014-07-09 11:25:00,39.03,39.03,39.0,39.01,82500.0,39.03,39.03,39.0,39.01,82500.0
2014-07-09 11:30:00,39.01,39.01,38.98,38.98,27100.0,39.01,39.01,38.98,38.98,27100.0
2014-07-09 11:35:00,38.99,39.01,38.98,38.99,46300.0,38.99,39.01,38.98,38.99,46300.0
2014-07-09 11:40:00,38.98,39.0,38.97,38.97,26500.0,38.98,39.0,38.97,38.97,26500.0
2014-07-09 11:45:00,38.97,39.0,38.89,38.89,14300.0,38.97,39.0,38.89,38.89,14300.0
2014-07-09 11:50:00,38.89,38.92,38.85,38.9,11300.0,38.89,38.92,38.85,38.9,11300.0
2014-07-09 11:55:00,38.91,38.94,38.9,38.9,2000.0,38.91,38.94,38.9,38.9,2000.0
2014-07-09 12:00:00,38.9,38.9,38.85,38.87,3000.0,38.9,38.9,38.85,38.87,3000.0
2014-07-09 12:05:00,38.87,38.9,38.87,38.88,3600.0,38.87,38.9,38.87,38.88,3600.0
2014-07-09 12:10:00,38.88,38.89,38.84,38.84,12900.0,38.88,38.89,38.84,38.84,12900.0
2014-07-09 12:15:00,38.82,38.83,38.82,38.82,800.0,38.82,38.83,38.82,38.82,800.0
2014-07-09 12:20:00,38.81,38.82,38.79,38.82,4600.0,38.81,38.82,38.79,38.82,4600.0
2014-07-09 12:25:00,38.82,38.83,38.81,38.81,2600.0,38.82,38.83,38.81,38.81,2600.0
2014-07-09 12:30:00,38.81,38.81,38.79,38.79,2100.0,38.81,38.81,38.79,38.79,2100.0
2014-07-09 12:35:00,38.79,38.81,38.79,38.79,9700.0,38.79,38.81,38.79,38.79,9700.0
2014-07-09 12:40:00,38.78,38.79,38.77,38.78,6100.0,38.78,38.79,38.77,38.78,6100.0
2014-07-09 12:45:00,38.79,38.79,38.77,38.78,800.0,38.79,38.79,38.77,38.78,800.0
2014-07-09 12:50:00,38.78,38.78,38.73,38.73,2300.0,38.78,38.78,38.73,38.73,2300.0
2014-07-09 12:55:00,38.73,38.77,38.73,38.76,5100.0,38.73,38.77,38.73,38.76,5100.0
2014-07-09 13:00:00,38.76,38.76,38.74,38.74,1000.0,38.76,38.76,38.74,38.74,1000.0
2014-07-09 13:05:00,38.74,38.75,38.71,38.75,4800.0,38.74,38.75,38.71,38.75,4800.0
2014-07-09 13:10:00,38.74,38.75,38.73,38.75,3000.0,38.74,38.75,38.73,38.75,3000.0
2014-07-09 13:15:00,38.75,38.78,38.75,38.77,4100.0,38.75,38.78,38.75,38.77,4100.0
2014-07-09 13:20:00,38.77,38.79,38.77,38.79,5500.0,38.77,38.79,38.77,38.79,5500.0
2014-07-09 13:25:00,38.79,38.79,38.77,38.77,4000.0,38.79,38.79,38.77,38.77,4000.0
2014-07-09 13:30:00,38.77,38.78,38.77,38.77,1400.0,38.77,38.78,38.77,38.77,1400.0
2014-07-09 13:35:00,38.77,38.8,38.77,38.8,4500.0,38.77,38.8,38.77,38.8,4500.0
2014-07-09 13:40:00,38.8,38.8,38.79,38.8,2300.0,38.8,38.8,38.79,38.8,2300.0
2014-07-09 13:45:00,38.8,38.8,38.79,38.79,5200.0,38.8,38.8,38.79,38.79,5200.0
2014-07-09 13:50:00,38.8,38.8,38.76,38.76,3000.0,38.8,38.8,38.76,38.76,3000.0
2014-07-09 13:55:00,38.76,38.76,38.74,38.75,2300.0,38.76,38.76,38.74,38.75,2300.0
2014-07-09 14:00:00,38.74,38.74,38.7,38.72,4300.0,38.74,38.74,38.7,38.72,4300.0
2014-07-09 14:05:00,38.71,38.71,38.63,38.65,6200.0,38.71,38.71,38.63,38.65,6200.0
2014-07-09 14:10:00,38.66,38.71,38.65,38.69,6100.0,38.66,38.71,38.65,38.69,6100.0
2014-07-09 14:15:00,38.68,38.78,38.68,38.78,6700.0,38.68,38.78,38.68,38.78,6700.0
2014-07-09 14:20:00,38.77,38.78,38.73,38.73,4200.0,38.77,38.78,38.73,38.73,4200.0
2014-07-09 14:25:00,38.74,38.78,38.74,38.74,3900.0,38.74,38.78,38.74,38.74,3900.0
2014-07-09 14:30:00,38.74,38.75,38.7,38.71,7900.0,38.74,38.75,38.7,38.71,7900.0
2014-07-09 14:35:00,38.71,38.71,38.66,38.69,6600.0,38.71,38.71,38.66,38.69,6600.0
2014-07-09 14:40:00,38.7,38.73,38.69,38.7,7300.0,38.7,38.73,38.69,38.7,7300.0
2014-07-09 14:45:00,38.69,38.71,38.69,38.7,3500.0,38.69,38.71,38.69,38.7,3500.0
2014-07-09 14:50:00,38.68,38.76,38.68,38.76,17300.0,38.68,38.76,38.68,38.76,17300.0
2014-07-09 14:55:00,38.76,38.76,38.7,38.71,7500.0,38.76,38.76,38.7,38.71,7500.0
2014-07-09 15:00:00,38.7,38.7,38.68,38.7,3900.0,38.7,38.7,38.68,38.7,3900.0
2014-07-09 15:05:00,38.68,38.76,38.68,38.73,15000.0,38.68,38.76,38.68,38.73,15000.0
2014-07-09 15:10:00,38.73,38.77,38.72,38.72,5700.0,38.73,38.77,38.72,38.72,5700.0
2014-07-09 15:15:00,38.72,38.72,38.66,38.66,2600.0,38.72,38.72,38.66,38.66,2600.0
2014-07-09 15:20:00,38.66,38.69,38.66,38.68,5300.0,38.66,38.69,38.66,38.68,5300.0
2014-07-09 15:25:00,38.67,38.67,38.65,38.65,3000.0,38.67,38.67,38.65,38.65,3000.0
2014-07-09 15:30:00,38.66,38.7,38.65,38.69,9000.0,38.66,38.7,38.65,38.69,9000.0
2014-07-09 15:35:00,38.69,38.75,38.68,38.75,7800.0,38.69,38.75,38.68,38.75,7800.0
2014-07-09 15:40:00,38.74,38.76,38.73,38.75,9000.0,38.74,38.76,38.73,38.75,9000.0
2014-07-09 15:45:00,38.76,38.76,38.68,38.68,8600.0,38.76,38.76,38.68,38.68,8600.0
2014-07-09 15:50:00,38.68,38.71,38.68,38.69,23700.0,38.68,38.71,38.68,38.69,23700.0
2014-07-09 15:55:00,38.69,38.74,38.68,38.73,37000.0,38.69,38.74,38.68,38.73,37000.0
2014-07-10 09:30:00,38.28,38.28,37.99,38.17,5000.0,38.28,38.28,37.99,38.17,5000.0
2014-07-10 09:35:00,38.11,38.51,38.11,38.51,24800.0,38.11,38.51,38.11,38.51,24800.0
2014-07-10 09:40:00,38.44,38.45,38.32,38.32,4800.0,38.44,38.45,38.32,38.32,4800.0
2014-07-10 09:45:00,38.38,38.38,38.21,38.29,5700.0,38.38,38.38,38.21,38.29,5700.0
2014-07-10 09:50:00,38.28,38.29,38.25,38.28,7500.0,38.28,38.29,38.25,38.28,7500.0
2014-07-10 09:55:00,38.28,38.35,38.23,38.35,2900.0,38.28,38.35,38.23,38.35,2900.0
2014-07-10 10:00:00,38.35,38.35,38.25,38.31,2700.0,38.35,38.35,38.25,38.31,2700.0
2014-07-10 10:05:00,38.32,38.34,38.29,38.31,6500.0,38.32,38.34,38.29,38.31,6500.0
2014-07-10 10:10:00,38.29,38.35,38.25,38.34,18600.0,38.29,38.35,38.25,38.34,18600.0
2014-07-10 10:15:00,38.34,38.36,38.29,38.29,19100.0,38.34,38.36,38.29,38.29,19100.0
2014-07-10 10:20:00,38.31,38.36,38.31,38.35,2200.0,38.31,38.36,38.31,38.35,2200.0
2014-07-10 10:25:00,38.35,38.37,38.33,38.37,7400.0,38.35,38.37,38.33,38.37,7400.0
2014-07-10 10:30:00,38.37,38.4,38.34,38.4,4900.0,38.37,38.4,38.34,38.4,4900.0
2014-07-10 10:35:00,38.39,38.4,38.35,38.36,2100.0,38.39,38.4,38.35,38.36,2100.0
2014-07-10 10:40:00,38.36,38.39,38.36,38.38,2600.0,38.36,38.39,38.36,38.38,2600.0
2014-07-10 10:45:00,38.39,38.46,38.39,38.46,4500.0,38.39,38.46,38.39,38.46,4500.0
2014-07-10 10:50:00,38.46,38.48,38.45,38.47,1900.0,38.46,38.48,38.45,38.47,1900.0
2014-07-10 10:55:00,38.48,38.48,38.45,38.47,14000.0,38.48,38.48,38.45,38.47,14000.0
2014-07-10 11:00:00,38.47,38.57,38.47,38.57,4500.0,38.47,38.57,38.47,38.57,4500.0
2014-07-10 11:05:00,38.58,38.58,38.56,38.57,4000.0,38.58,38.58,38.56,38.57,4000.0
2014-07-10 11:10:00,38.58,38.63,38.58,38.63,4000.0,38.58,38.63,38.58,38.63,4000.0
2014-07-10 11:15:00,38.61,38.63,38.6,38.63,6000.0,38.61,38.63,38.6,38.63,6000.0
2014-07-10 11:20:00,38.63,38.65,38.61,38.65,5800.0,38.63,38.65,38.61,38.65,5800.0
2014-07-10 11:25:00,38.64,38.64,38.59,38.59,4700.0,38.64,38.64,38.59,38.59,4700.0
2014-07-10 11:30:00,38.58,38.58,38.55,38.56,2400.0,38.58,38.58,38.55,38.56,2400.0
2014-07-10 11:35:00,38.56,38.61,38.56,38.6,2900.0,38.56,38.61,38.56,38.6,2900.0
2014-07-10 11:40:00,38.6,38.6,38.56,38.57,7900.0,38.6,38.6,38.56,38.57,7900.0
2014-07-10 11:45:00,38.58,38.59,38.58,38.58,1100.0,38.58,38.59,38.58,38.58,1100.0
2014-07-10 11:50:00,38.6,38.6,38.58,38.58,3300.0,38.6,38.6,38.58,38.58,3300.0
2014-07-10 11:55:00,38.58,38.62,38.58,38.62,900.0,38.58,38.62,38.58,38.62,900.0
2014-07-10 12:00:00,38.61,38.72,38.6,38.67,43600.0,38.61,38.72,38.6,38.67,43600.0
2014-07-10 12:05:00,38.68,38.71,38.67,38.7,6300.0,38.68,38.71,38.67,38.7,6300.0
2014-07-10 12:10:00,38.7,38.71,38.69,38.7,9100.0,38.7,38.71,38.69,38.7,9100.0
2014-07-10 12:15:00,38.7,38.76,38.7,38.76,5100.0,38.7,38.76,38.7,38.76,5100.0
2014-07-10 12:20:00,38.76,38.8,38.75,38.8,8500.0,38.76,38.8,38.75,38.8,8500.0
2014-07-10 12:25:00,38.8,38.84,38.8,38.82,4700.0,38.8,38.84,38.8,38.82,4700.0
2014-07-10 12:30:00,38.84,38.85,38.82,38.83,7800.0,38.84,38.85,38.82,38.83,7800.0
2014-07-10 12:35:00,38.82,38.82,38.8,38.8,3000.0,38.82,38.82,38.8,38.8,3000.0
2014-07-10 12:40:00,38.81,38.82,38.79,38.79,5100.0,38.81,38.82,38.79,38.79,5100.0
2014-07-10 12:45:00,38.79,38.79,38.77,38.77,2000.0,38.79,38.79,38.77,38.77,2000.0
2014-07-10 12:50:00,38.76,38.77,38.74,38.77,2000.0,38.76,38.77,38.74,38.77,2000.0
2014-07-10 12:55:00,38.76,38.81,38.76,38.81,2700.0,38.76,38.81,38.76,38.81,2700.0
2014-07-10 13:00:00,38.81,38.85,38.8,38.82,10600.0,38.81,38.85,38.8,38.82,10600.0
2014-07-10 13:05:00,38.83,38.89,38.83,38.85,18900.0,38.83,38.89,38.83,38.85,18900.0
2014-07-10 13:10:00,38.87,38.87,38.86,38.86,1000.0,38.87,38.87,38.86,38.86,1000.0
2014-07-10 13:15:00,38.87,38.91,38.87,38.9,3500.0,38.87,38.91,38.87,38.9,3500.0
2014-07-10 13:20:00,38.91,38.99,38.9,38.98,7500.0,38.91,38.99,38.9,38.98,7500.0
2014-07-10 13:25:00,38.97,39.0,38.97,38.98,9400.0,38.97,39.0,38.97,38.98,9400.0
2014-07-10 13:30:00,38.99,38.99,38.95,38.95,6600.0,38.99,38.99,38.95,38.95,6600.0
2014-07-10 13:35:00,38.95,38.97,38.92,38.97,5600.0,38.95,38.97,38.92,38.97,5600.0
2014-07-10 13:40:00,38.97,39.0,38.96,38.96,8600.0,38.97,39.0,38.96,38.96,8600.0
2014-07-10 13:45:00,38.96,38.96,38.91,38.91,6100.0,38.96,38.96,38.91,38.91,6100.0
2014-07-10 13:50:00,38.91,38.92,38.88,38.88,1900.0,38.91,38.92,38.88,38.88,1900.0
2014-07-10 13:55:00,38.88,38.9,38.86,38.89,4300.0,38.88,38.9,38.86,38.89,4300.0
2014-07-10 14:00:00,38.89,38.9,38.89,38.89,3600.0,38.89,38.9,38.89,38.89,3600.0
2014-07-10 14:05:00,38.88,38.88,38.86,38.87,1400.0,38.88,38.88,38.86,38.87,1400.0
2014-07-10 14:10:00,38.87,38.89,38.84,38.84,1700.0,38.87,38.89,38.84,38.84,1700.0
2014-07-10 14:15:00,38.84,38.86,38.83,38.83,2700.0,38.84,38.86,38.83,38.83,2700.0
2014-07-10 14:20:00,38.84,38.87,38.84,38.86,6600.0,38.84,38.87,38.84,38.86,6600.0
2014-07-10 14:25:00,38.85,38.9,38.85,38.9,4100.0,38.85,38.9,38.85,38.9,4100.0
2014-07-10 14:30:00,38.9,38.91,38.82,38.82,8000.0,38.9,38.91,38.82,38.82,8000.0
2014-07-10 14:35:00,38.82,38.82,38.79,38.8,800.0,38.82,38.82,38.79,38.8,800.0
2014-07-10 14:40:00,38.8,38.81,38.73,38.73,6300.0,38.8,38.81,38.73,38.73,6300.0
2014-07-10 14:45:00,38.73,38.79,38.73,38.76,5500.0,38.73,38.79,38.73,38.76,5500.0
2014-07-10 14:50:00,38.76,38.79,38.76,38.79,1700.0,38.76,38.79,38.76,38.79,1700.0
2014-07-10 14:55:00,38.79,38.79,38.66,38.69,30300.0,38.79,38.79,38.66,38.69,30300.0
2014-07-10 15:00:00,38.67,38.69,38.66,38.68,4600.0,38.67,38.69,38.66,38.68,4600.0
2014-07-10 15:05:00,38.67,38.69,38.65,38.69,11000.0,38.67,38.69,38.65,38.69,11000.0
2014-07-10 15:10:00,38.69,38.69,38.68,38.68,4600.0,38.69,38.69,38.68,38.68,4600.0
2014-07-10 15:15:00,38.68,38.69,38.67,38.68,9500.0,38.68,38.69,38.67,38.68,9500.0
2014-07-10 15:20:00,38.68,38.71,38.66,38.71,6800.0,38.68,38.71,38.66,38.71,6800.0
2014-07-10 15:25:00,38.71,38.78,38.71,38.78,6300.0,38.71,38.78,38.71,38.78,6300.0
2014-07-10 15:30:00,38.77,38.77,38.74,38.76,7400.0,38.77,38.77,38.74,38.76,7400.0
2014-07-10 15:35:00,38.76,38.8,38.76,38.8,8000.0,38.76,38.8,38.76,38.8,8000.0
2014-07-10 15:40:00,38.8,38.8,38.79,38.8,10800.0,38.8,38.8,38.79,38.8,10800.0
2014-07-10 15:45:00,38.8,38.8,38.79,38.8,9800.0,38.8,38.8,38.79,38.8,9800.0
2014-07-10 15:50:00,38.8,38.8,38.74,38.77,16600.0,38.8,38.8,38.74,38.77,16600.0
2014-07-10 15:55:00,38.77,38.81,38.76,38.77,54400.0,38.77,38.81,38.76,38.77,54400.0
2014-07-11 09:30:00,38.66,38.66,38.49,38.56,5900.0,38.66,38.66,38.49,38.56,5900.0
2014-07-11 09:35:00,38.61,38.61,38.61,38.61,300.0,38.61,38.61,38.61,38.61,300.0
2014-07-11 09:40:00,38.65,38.67,38.61,38.63,3300.0,38.65,38.67,38.61,38.63,3300.0
2014-07-11 09:45:00,38.61,38.61,38.48,38.51,2900.0,38.61,38.61,38.48,38.51,2900.0
2014-07-11 09:50:00,38.5,38.55,38.49,38.49,2000.0,38.5,38.55,38.49,38.49,2000.0
2014-07-11 09:55:00,38.51,38.57,38.49,38.57,4000.0,38.51,38.57,38.49,38.57,4000.0
2014-07-11 10:00:00,38.56,38.56,38.51,38.53,2400.0,38.56,38.56,38.51,38.53,2400.0
2014-07-11 10:05:00,38.52,38.54,38.51,38.53,4600.0,38.52,38.54,38.51,38.53,4600.0
2014-07-11 10:10:00,38.55,38.61,38.54,38.58,6100.0,38.55,38.61,38.54,38.58,6100.0
2014-07-11 10:15:00,38.59,38.6,38.58,38.6,2900.0,38.59,38.6,38.58,38.6,2900.0
2014-07-11 10:20:00,38.6,38.62,38.54,38.59,6000.0,38.6,38.62,38.54,38.59,6000.0
2014-07-11 10:25:00,38.58,38.59,38.51,38.55,3600.0,38.58,38.59,38.51,38.55,3600.0
2014-07-11 10:30:00,38.52,38.53,38.5,38.5,1000.0,38.52,38.53,38.5,38.5,1000.0
2014-07-11 10:35:00,38.49,38.49,38.44,38.45,5900.0,38.49,38.49,38.44,38.45,5900.0
2014-07-11 10:40:00,38.44,38.46,38.42,38.42,3800.0,38.44,38.46,38.42,38.42,3800.0
2014-07-11 10:45:00,38.43,38.47,38.42,38.46,3700.0,38.43,38.47,38.42,38.46,3700.0
2014-07-11 10:50:00,38.46,38.48,38.46,38.47,2400.0,38.46,38.48,38.46,38.47,2400.0
2014-07-11 10:55:00,38.47,38.47,38.43,38.47,5800.0,38.47,38.47,38.43,38.47,5800.0
2014-07-11 11:00:00,38.45,38.48,38.43,38.47,4900.0,38.45,38.48,38.43,38.47,4900.0
2014-07-11 11:05:00,38.46,38.5,38.46,38.49,4100.0,38.46,38.5,38.46,38.49,4100.0
2014-07-11 11:10:00,38.49,38.5,38.47,38.47,3100.0,38.49,38.5,38.47,38.47,3100.0
2014-07-11 11:15:00,38.45,38.49,38.44,38.47,4100.0,38.45,38.49,38.44,38.47,4100.0
2014-07-11 11:20:00,38.47,38.47,38.4,38.45,9700.0,38.47,38.47,38.4,38.45,9700.0
2014-07-11 11:25:00,38.43,38.43,38.41,38.42,4200.0,38.43,38.43,38.41,38.42,4200.0
2014-07-11 11:30:00,38.43,38.48,38.43,38.45,2100.0,38.43,38.48,38.43,38.45,2100.0
2014-07-11 11:35:00,38.45,38.45,38.44,38.45,2600.0,38.45,38.45,38.44,38.45,2600.0
2014-07-11 11:40:00,38.45,38.48,38.45,38.46,4700.0,38.45,38.48,38.45,38.46,4700.0
2014-07-11 11:45:00,38.44,38.47,38.43,38.44,5100.0,38.44,38.47,38.43,38.44,5100.0
2014-07-11 11:50:00,38.44,38.44,38.39,38.44,4300.0,38.44,38.44,38.39,38.44,4300.0
2014-07-11 11:55:00,38.43,38.43,38.38,38.38,1500.0,38.43,38.43,38.38,38.38,1500.0
2014-07-11 12:00:00,38.39,38.4,38.38,38.4,1900.0,38.39,38.4,38.38,38.4,1900.0
2014-07-11 12:05:00,38.39,38.41,38.37,38.38,5000.0,38.39,38.41,38.37,38.38,5000.0
2014-07-11 12:10:00,38.39,38.41,38.39,38.4,2000.0,38.39,38.41,38.39,38.4,2000.0
2014-07-11 12:15:00,38.4,38.41,38.4,38.41,1100.0,38.4,38.41,38.4,38.41,1100.0
2014-07-11 12:20:00,38.41,38.41,38.34,38.37,4000.0,38.41,38.41,38.34,38.37,4000.0
2014-07-11 12:25:00,38.38,38.41,38.36,38.41,4900.0,38.38,38.41,38.36,38.41,4900.0
2014-07-11 12:30:00,38.41,38.41,38.37,38.37,1300.0,38.41,38.41,38.37,38.37,1300.0
2014-07-11 12:35:00,38.37,38.4,38.36,38.4,4000.0,38.37,38.4,38.36,38.4,4000.0
2014-07-11 12:40:00,38.4,38.41,38.37,38.37,3800.0,38.4,38.41,38.37,38.37,3800.0
2014-07-11 12:45:00,38.37,38.38,38.37,38.37,2900.0,38.37,38.38,38.37,38.37,2900.0
2014-07-11 12:50:00,38.37,38.38,38.36,38.38,3500.0,38.37,38.38,38.36,38.38,3500.0
2014-07-11 12:55:00,38.37,38.41,38.37,38.39,3100.0,38.37,38.41,38.37,38.39,3100.0
2014-07-11 13:00:00,38.4,38.41,38.37,38.37,11900.0,38.4,38.41,38.37,38.37,11900.0
2014-07-11 13:05:00,38.36,38.38,38.31,38.31,10200.0,38.36,38.38,38.31,38.31,10200.0
2014-07-11 13:10:00,38.31,38.32,38.26,38.27,20200.0,38.31,38.32,38.26,38.27,20200.0
2014-07-11 13:15:00,38.28,38.34,38.28,38.33,3000.0,38.28,38.34,38.28,38.33,3000.0
2014-07-11 13:20:00,38.33,38.33,38.31,38.31,1100.0,38.33,38.33,38.31,38.31,1100.0
2014-07-11 13:25:00,38.32,38.34,38.32,38.33,3500.0,38.32,38.34,38.32,38.33,3500.0
2014-07-11 13:30:00,38.34,38.36,38.33,38.35,7200.0,38.34,38.36,38.33,38.35,7200.0
2014-07-11 13:35:00,38.34,38.35,38.32,38.33,8500.0,38.34,38.35,38.32,38.33,8500.0
2014-07-11 13:40:00,38.32,38.34,38.32,38.32,4200.0,38.32,38.34,38.32,38.32,4200.0
2014-07-11 13:45:00,38.32,38.36,38.32,38.34,3200.0,38.32,38.36,38.32,38.34,3200.0
2014-07-11 13:50:00,38.35,38.36,38.34,38.35,1800.0,38.35,38.36,38.34,38.35,1800.0
2014-07-11 13:55:00,38.36,38.38,38.36,38.38,2800.0,38.36,38.38,38.36,38.38,2800.0
2014-07-11 14:00:00,38.37,38.39,38.36,38.37,5800.0,38.37,38.39,38.36,38.37,5800.0
2014-07-11 14:05:00,38.38,38.42,38.38,38.41,5200.0,38.38,38.42,38.38,38.41,5200.0
2014-07-11 14:10:00,38.42,38.44,38.41,38.43,2600.0,38.42,38.44,38.41,38.43,2600.0
2014-07-11 14:15:00,38.42,38.45,38.42,38.44,5000.0,38.42,38.45,38.42,38.44,5000.0
2014-07-11 14:20:00,38.44,38.51,38.44,38.51,15800.0,38.44,38.51,38.44,38.51,15800.0
2014-07-11 14:25:00,38.51,38.53,38.5,38.52,3600.0,38.51,38.53,38.5,38.52,3600.0
2014-07-11 14:30:00,38.51,38.55,38.51,38.55,6400.0,38.51,38.55,38.51,38.55,6400.0
2014-07-11 14:35:00,38.56,38.58,38.56,38.56,6900.0,38.56,38.58,38.56,38.56,6900.0
2014-07-11 14:40:00,38.55,38.58,38.55,38.56,6600.0,38.55,38.58,38.55,38.56,6600.0
2014-07-11 14:45:00,38.55,38.55,38.54,38.55,2900.0,38.55,38.55,38.54,38.55,2900.0
2014-07-11 14:50:00,38.54,38.57,38.54,38.55,5000.0,38.54,38.57,38.54,38.55,5000.0
2014-07-11 14:55:00,38.55,38.57,38.54,38.57,4600.0,38.55,38.57,38.54,38.57,4600.0
2014-07-11 15:00:00,38.56,38.56,38.54,38.55,3400.0,38.56,38.56,38.54,38.55,3400.0
2014-07-11 15:05:00,38.55,38.57,38.54,38.56,4400.0,38.55,38.57,38.54,38.56,4400.0
2014-07-11 15:10:00,38.56,38.56,38.52,38.52,5400.0,38.56,38.56,38.52,38.52,5400.0
2014-07-11 15:15:00,38.53,38.54,38.53,38.53,5800.0,38.53,38.54,38.53,38.53,5800.0
2014-07-11 15:20:00,38.54,38.57,38.54,38.55,6400.0,38.54,38.57,38.54,38.55,6400.0
2014-07-11 15:25:00,38.55,38.59,38.55,38.59,4800.0,38.55,38.59,38.55,38.59,4800.0
2014-07-11 15:30:00,38.59,38.67,38.58,38.64,50000.0,38.59,38.67,38.58,38.64,50000.0
2014-07-11 15:35:00,38.64,38.67,38.62,38.66,9300.0,38.64,38.67,38.62,38.66,9300.0
2014-07-11 15:40:00,38.66,38.66,38.61,38.62,13000.0,38.66,38.66,38.61,38.62,13000.0
2014-07-11 15:45:00,38.62,38.64,38.6,38.6,24800.0,38.62,38.64,38.6,38.6,24800.0
2014-07-11 15:50:00,38.61,38.64,38.59,38.63,27000.0,38.61,38.64,38.59,38.63,27000.0
2014-07-11 15:55:00,38.63,38.67,38.6,38.66,53600.0,38.63,38.67,38.6,38.66,53600.0
2014-07-14 09:30:00,38.86,38.86,38.7,38.74,6700.0,38.86,38.86,38.7,38.74,6700.0
2014-07-14 09:35:00,38.75,38.83,38.75,38.82,2700.0,38.75,38.83,38.75,38.82,2700.0
2014-07-14 09:40:00,38.81,38.81,38.77,38.77,900.0,38.81,38.81,38.77,38.77,900.0
2014-07-14 09:45:00,38.77,38.92,38.77,38.86,3600.0,38.77,38.92,38.77,38.86,3600.0
2014-07-14 09:50:00,38.85,38.85,38.85,38.85,100.0,38.85,38.85,38.85,38.85,100.0
2014-07-14 09:55:00,38.82,38.89,38.79,38.85,11000.0,38.82,38.89,38.79,38.85,11000.0
2014-07-14 10:00:00,38.85,38.93,38.85,38.91,7000.0,38.85,38.93,38.85,38.91,7000.0
2014-07-14 10:05:00,38.89,38.89,38.84,38.84,4800.0,38.89,38.89,38.84,38.84,4800.0
2014-07-14 10:10:00,38.87,38.87,38.83,38.86,3100.0,38.87,38.87,38.83,38.86,3100.0
2014-07-14 10:15:00,38.85,38.87,38.8,38.8,1500.0,38.85,38.87,38.8,38.8,1500.0
2014-07-14 10:20:00,38.8,38.84,38.78,38.82,3200.0,38.8,38.84,38.78,38.82,3200.0
2014-07-14 10:25:00,38.83,38.85,38.81,38.82,3700.0,38.83,38.85,38.81,38.82,3700.0
2014-07-14 10:30:00,38.83,38.89,38.81,38.89,4600.0,38.83,38.89,38.81,38.89,4600.0
2014-07-14 10:35:00,38.9,38.91,38.88,38.9,4600.0,38.9,38.91,38.88,38.9,4600.0
2014-07-14 10:40:00,38.91,38.93,38.91,38.92,800.0,38.91,38.93,38.91,38.92,800.0
2014-07-14 10:45:00,38.93,38.99,38.93,38.99,7300.0,38.93,38.99,38.93,38.99,7300.0
2014-07-14 10:50:00,39.0,39.01,39.0,39.01,4400.0,39.0,39.01,39.0,39.01,4400.0
2014-07-14 10:55:00,39.02,39.02,39.0,39.0,800.0,39.02,39.02,39.0,39.0,800.0
2014-07-14 11:00:00,39.0,39.04,39.0,39.02,3100.0,39.0,39.04,39.0,39.02,3100.0
2014-07-14 11:05:00,39.04,39.08,39.04,39.08,4000.0,39.04,39.08,39.04,39.08,4000.0
2014-07-14 11:10:00,39.08,39.08,39.07,39.07,2600.0,39.08,39.08,39.07,39.07,2600.0
2014-07-14 11:15:00,39.07,39.07,39.03,39.04,4700.0,39.07,39.07,39.03,39.04,4700.0
2014-07-14 11:20:00,39.04,39.07,39.04,39.07,3200.0,39.04,39.07,39.04,39.07,3200.0
2014-07-14 11:25:00,39.07,39.09,39.06,39.09,1700.0,39.07,39.09,39.06,39.09,1700.0
2014-07-14 11:30:00,39.09,39.09,39.08,39.08,6500.0,39.09,39.09,39.08,39.08,6500.0
2014-07-14 11:35:00,39.06,39.06,39.02,39.03,6000.0,39.06,39.06,39.02,39.03,6000.0
2014-07-14 11:40:00,39.03,39.03,39.02,39.03,1400.0,39.03,39.03,39.02,39.03,1400.0
2014-07-14 11:45:00,39.04,39.04,39.01,39.01,12100.0,39.04,39.04,39.01,39.01,12100.0
2014-07-14 11:50:00,39.01,39.01,38.97,38.97,1800.0,39.01,39.01,38.97,38.97,1800.0
2014-07-14 11:55:00,38.97,38.98,38.94,38.94,1600.0,38.97,38.98,38.94,38.94,1600.0
2014-07-14 12:00:00,38.94,38.94,38.93,38.94,4900.0,38.94,38.94,38.93,38.94,4900.0
2014-07-14 12:05:00,38.94,38.96,38.92,38.92,1600.0,38.94,38.96,38.92,38.92,1600.0
2014-07-14 12:10:00,38.91,38.93,38.9,38.9,10000.0,38.91,38.93,38.9,38.9,10000.0
2014-07-14 12:15:00,38.89,38.91,38.89,38.9,1700.0,38.89,38.91,38.89,38.9,1700.0
2014-07-14 12:20:00,38.9,38.9,38.9,38.9,700.0,38.9,38.9,38.9,38.9,700.0
2014-07-14 12:25:00,38.9,38.92,38.9,38.92,4500.0,38.9,38.92,38.9,38.92,4500.0
2014-07-14 12:30:00,38.91,38.95,38.91,38.93,5000.0,38.91,38.95,38.91,38.93,5000.0
2014-07-14 12:35:00,38.94,38.95,38.93,38.95,8800.0,38.94,38.95,38.93,38.95,8800.0
2014-07-14 12:40:00,38.94,38.97,38.94,38.96,3000.0,38.94,38.97,38.94,38.96,3000.0
2014-07-14 12:45:00,38.95,38.98,38.95,38.98,2100.0,38.95,38.98,38.95,38.98,2100.0
2014-07-14 12:50:00,38.97,38.99,38.96,38.97,26300.0,38.97,38.99,38.96,38.97,26300.0
2014-07-14 12:55:00,38.97,39.03,38.97,39.02,12200.0,38.97,39.03,38.97,39.02,12200.0
2014-07-14 13:00:00,39.01,39.02,39.01,39.02,2000.0,39.01,39.02,39.01,39.02,2000.0
2014-07-14 13:05:00,39.02,39.05,39.01,39.04,5700.0,39.02,39.05,39.01,39.04,5700.0
2014-07-14 13:10:00,39.05,39.05,39.0,39.0,2600.0,39.05,39.05,39.0,39.0,2600.0
2014-07-14 13:15:00,39.0,39.0,38.99,38.99,1300.0,39.0,39.0,38.99,38.99,1300.0
2014-07-14 13:20:00,38.99,39.05,38.99,39.05,4300.0,38.99,39.05,38.99,39.05,4300.0
2014-07-14 13:25:00,39.06,39.07,39.05,39.07,1700.0,39.06,39.07,39.05,39.07,1700.0
2014-07-14 13:30:00,39.07,39.08,39.02,39.05,11200.0,39.07,39.08,39.02,39.05,11200.0
2014-07-14 13:35:00,39.04,39.08,39.04,39.07,4000.0,39.04,39.08,39.04,39.07,4000.0
2014-07-14 13:40:00,39.08,39.11,39.08,39.1,5100.0,39.08,39.11,39.08,39.1,5100.0
2014-07-14 13:45:00,39.11,39.12,39.09,39.09,3300.0,39.11,39.12,39.09,39.09,3300.0
2014-07-14 13:50:00,39.09,39.09,39.08,39.08,9900.0,39.09,39.09,39.08,39.08,9900.0
2014-07-14 13:55:00,39.08,39.09,39.07,39.09,5100.0,39.08,39.09,39.07,39.09,5100.0
2014-07-14 14:00:00,39.09,39.11,39.06,39.06,7100.0,39.09,39.11,39.06,39.06,7100.0
2014-07-14 14:05:00,39.07,39.07,39.03,39.03,3800.0,39.07,39.07,39.03,39.03,3800.0
2014-07-14 14:10:00,39.03,39.04,39.0,39.0,3900.0,39.03,39.04,39.0,39.0,3900.0
2014-07-14 14:15:00,39.0,39.01,38.98,39.01,9900.0,39.0,39.01,38.98,39.01,9900.0
2014-07-14 14:20:00,39.01,39.03,39.0,39.02,5100.0,39.01,39.03,39.0,39.02,5100.0
2014-07-14 14:25:00,39.03,39.08,39.02,39.07,10800.0,39.03,39.08,39.02,39.07,10800.0
2014-07-14 14:30:00,39.07,39.08,39.05,39.05,5600.0,39.07,39.08,39.05,39.05,5600.0
2014-07-14 14:35:00,39.05,39.12,39.05,39.11,15600.0,39.05,39.12,39.05,39.11,15600.0
2014-07-14 14:40:00,39.11,39.18,39.08,39.16,26700.0,39.11,39.18,39.08,39.16,26700.0
2014-07-14 14:45:00,39.16,39.26,39.13,39.19,31000.0,39.16,39.26,39.13,39.19,31000.0
2014-07-14 14:50:00,39.19,39.2,39.18,39.2,14100.0,39.19,39.2,39.18,39.2,14100.0
2014-07-14 14:55:00,39.2,39.45,39.19,39.25,79500.0,39.2,39.45,39.19,39.25,79500.0
2014-07-14 15:00:00,39.25,39.25,39.2,39.21,13100.0,39.25,39.25,39.2,39.21,13100.0
2014-07-14 15:05:00,39.21,39.22,39.15,39.15,15300.0,39.21,39.22,39.15,39.15,15300.0
2014-07-14 15:10:00,39.15,39.15,39.11,39.11,12800.0,39.15,39.15,39.11,39.11,12800.0
2014-07-14 15:15:00,39.12,39.12,39.08,39.08,10400.0,39.12,39.12,39.08,39.08,10400.0
2014-07-14 15:20:00,39.08,39.08,39.08,39.08,2700.0,39.08,39.08,39.08,39.08,2700.0
2014-07-14 15:25:00,39.08,39.09,39.05,39.08,8900.0,39.08,39.09,39.05,39.08,8900.0
2014-07-14 15:30:00,39.08,39.11,39.08,39.1,5000.0,39.08,39.11,39.08,39.1,5000.0
2014-07-14 15:35:00,39.1,39.13,39.1,39.13,3700.0,39.1,39.13,39.1,39.13,3700.0
2014-07-14 15:40:00,39.13,39.15,39.11,39.11,20000.0,39.13,39.15,39.11,39.11,20000.0
2014-07-14 15:45:00,39.11,39.13,39.1,39.13,8400.0,39.11,39.13,39.1,39.13,8400.0
2014-07-14 15:50:00,39.13,39.16,39.11,39.14,29300.0,39.13,39.16,39.11,39.14,29300.0
2014-07-14 15:55:00,39.15,39.17,39.14,39.17,40600.0,39.15,39.17,39.14,39.17,40600.0
2014-07-15 09:30:00,39.26,39.32,39.07,39.32,7100.0,39.26,39.32,39.07,39.32,7100.0
2014-07-15 09:35:00,39.29,39.29,39.25,39.27,2000.0,39.29,39.29,39.25,39.27,2000.0
2014-07-15 09:40:00,39.27,39.44,39.27,39.43,2400.0,39.27,39.44,39.27,39.43,2400.0
2014-07-15 09:45:00,39.42,39.42,39.31,39.34,4200.0,39.42,39.42,39.31,39.34,4200.0
2014-07-15 09:50:00,39.34,39.39,39.31,39.31,10700.0,39.34,39.39,39.31,39.31,10700.0
2014-07-15 09:55:00,39.33,39.33,39.28,39.31,7400.0,39.33,39.33,39.28,39.31,7400.0
2014-07-15 10:00:00,39.31,39.36,39.27,39.28,19100.0,39.31,39.36,39.27,39.28,19100.0
2014-07-15 10:05:00,39.29,39.37,39.28,39.37,6100.0,39.29,39.37,39.28,39.37,6100.0
2014-07-15 10:10:00,39.35,39.35,39.21,39.21,5600.0,39.35,39.35,39.21,39.21,5600.0
2014-07-15 10:15:00,39.21,39.26,39.15,39.24,9400.0,39.21,39.26,39.15,39.24,9400.0
2014-07-15 10:20:00,39.25,39.29,39.24,39.26,6800.0,39.25,39.29,39.24,39.26,6800.0
2014-07-15 10:25:00,39.26,39.31,39.25,39.3,10300.0,39.26,39.31,39.25,39.3,10300.0
2014-07-15 10:30:00,39.31,39.31,39.26,39.28,4900.0,39.31,39.31,39.26,39.28,4900.0
2014-07-15 10:35:00,39.27,39.3,39.22,39.26,6900.0,39.27,39.3,39.22,39.26,6900.0
2014-07-15 10:40:00,39.24,39.25,39.19,39.24,9500.0,39.24,39.25,39.19,39.24,9500.0
2014-07-15 10:45:00,39.23,39.23,39.1,39.1,7500.0,39.23,39.23,39.1,39.1,7500.0
2014-07-15 10:50:00,39.1,39.14,39.1,39.14,3300.0,39.1,39.14,39.1,39.14,3300.0
2014-07-15 10:55:00,39.16,39.17,39.14,39.16,2100.0,39.16,39.17,39.14,39.16,2100.0
2014-07-15 11:00:00,39.16,39.17,39.12,39.12,7500.0,39.16,39.17,39.12,39.12,7500.0
2014-07-15 11:05:00,39.12,39.17,39.12,39.16,2500.0,39.12,39.17,39.12,39.16,2500.0
2014-07-15 11:10:00,39.17,39.27,39.17,39.27,8300.0,39.17,39.27,39.17,39.27,8300.0
2014-07-15 11:15:00,39.26,39.29,39.25,39.29,4700.0,39.26,39.29,39.25,39.29,4700.0
2014-07-15 11:20:00,39.28,39.32,39.28,39.32,5300.0,39.28,39.32,39.28,39.32,5300.0
2014-07-15 11:25:00,39.32,39.34,39.3,39.3,3600.0,39.32,39.34,39.3,39.3,3600.0
2014-07-15 11:30:00,39.3,39.3,39.26,39.27,5300.0,39.3,39.3,39.26,39.27,5300.0
2014-07-15 11:35:00,39.27,39.27,39.21,39.23,4700.0,39.27,39.27,39.21,39.23,4700.0
2014-07-15 11:40:00,39.21,39.23,39.18,39.2,2300.0,39.21,39.23,39.18,39.2,2300.0
2014-07-15 11:45:00,39.19,39.19,39.17,39.17,2800.0,39.19,39.19,39.17,39.17,2800.0
2014-07-15 11:50:00,39.17,39.18,39.13,39.14,6500.0,39.17,39.18,39.13,39.14,6500.0
2014-07-15 11:55:00,39.13,39.13,39.08,39.09,12900.0,39.13,39.13,39.08,39.09,12900.0
2014-07-15 12:00:00,39.09,39.1,39.06,39.06,8100.0,39.09,39.1,39.06,39.06,8100.0
2014-07-15 12:05:00,39.06,39.14,39.06,39.08,4100.0,39.06,39.14,39.06,39.08,4100.0
2014-07-15 12:10:00,39.08,39.13,39.08,39.12,3100.0,39.08,39.13,39.08,39.12,3100.0
2014-07-15 12:15:00,39.1,39.15,39.1,39.15,2800.0,39.1,39.15,39.1,39.15,2800.0
2014-07-15 12:20:00,39.14,39.16,39.11,39.11,2800.0,39.14,39.16,39.11,39.11,2800.0
2014-07-15 12:25:00,39.13,39.21,39.13,39.2,4500.0,39.13,39.21,39.13,39.2,4500.0
2014-07-15 12:30:00,39.2,39.22,39.19,39.21,3500.0,39.2,39.22,39.19,39.21,3500.0
2014-07-15 12:35:00,39.21,39.27,39.2,39.27,4600.0,39.21,39.27,39.2,39.27,4600.0
2014-07-15 12:40:00,39.29,39.29,39.26,39.26,1900.0,39.29,39.29,39.26,39.26,1900.0
2014-07-15 12:45:00,39.25,39.25,39.21,39.22,3800.0,39.25,39.25,39.21,39.22,3800.0
2014-07-15 12:50:00,39.22,39.22,39.2,39.21,2000.0,39.22,39.22,39.2,39.21,2000.0
2014-07-15 12:55:00,39.2,39.2,39.16,39.17,2000.0,39.2,39.2,39.16,39.17,2000.0
2014-07-15 13:00:00,39.16,39.18,39.16,39.18,3400.0,39.16,39.18,39.16,39.18,3400.0
2014-07-15 13:05:00,39.17,39.2,39.15,39.2,2800.0,39.17,39.2,39.15,39.2,2800.0
2014-07-15 13:10:00,39.2,39.21,39.19,39.21,2500.0,39.2,39.21,39.19,39.21,2500.0
2014-07-15 13:15:00,39.2,39.29,39.2,39.27,5400.0,39.2,39.29,39.2,39.27,5400.0
2014-07-15 13:20:00,39.26,39.26,39.22,39.22,3700.0,39.26,39.26,39.22,39.22,3700.0
2014-07-15 13:25:00,39.23,39.24,39.22,39.24,2300.0,39.23,39.24,39.22,39.24,2300.0
2014-07-15 13:30:00,39.25,39.25,39.21,39.24,3100.0,39.25,39.25,39.21,39.24,3100.0
2014-07-15 13:35:00,39.25,39.27,39.25,39.25,6300.0,39.25,39.27,39.25,39.25,6300.0
2014-07-15 13:40:00,39.24,39.26,39.23,39.25,2700.0,39.24,39.26,39.23,39.25,2700.0
2014-07-15 13:45:00,39.25,39.31,39.23,39.3,5400.0,39.25,39.31,39.23,39.3,5400.0
2014-07-15 13:50:00,39.3,39.31,39.26,39.26,2900.0,39.3,39.31,39.26,39.26,2900.0
2014-07-15 13:55:00,39.25,39.27,39.25,39.26,3300.0,39.25,39.27,39.25,39.26,3300.0
2014-07-15 14:00:00,39.27,39.32,39.27,39.31,10400.0,39.27,39.32,39.27,39.31,10400.0
2014-07-15 14:05:00,39.31,39.35,39.31,39.32,7300.0,39.31,39.35,39.31,39.32,7300.0
2014-07-15 14:10:00,39.33,39.34,39.33,39.33,2600.0,39.33,39.34,39.33,39.33,2600.0
2014-07-15 14:15:00,39.33,39.35,39.33,39.34,3300.0,39.33,39.35,39.33,39.34,3300.0
2014-07-15 14:20:00,39.34,39.36,39.33,39.34,7000.0,39.34,39.36,39.33,39.34,7000.0
2014-07-15 14:25:00,39.34,39.34,39.32,39.33,3900.0,39.34,39.34,39.32,39.33,3900.0
2014-07-15 14:30:00,39.34,39.34,39.31,39.34,10900.0,39.34,39.34,39.31,39.34,10900.0
2014-07-15 14:35:00,39.34,39.35,39.33,39.33,4900.0,39.34,39.35,39.33,39.33,4900.0
2014-07-15 14:40:00,39.34,39.36,39.34,39.35,3700.0,39.34,39.36,39.34,39.35,3700.0
2014-07-15 14:45:00,39.34,39.37,39.34,39.35,5000.0,39.34,39.37,39.34,39.35,5000.0
2014-07-15 14:50:00,39.34,39.37,39.34,39.34,4400.0,39.34,39.37,39.34,39.34,4400.0
2014-07-15 14:55:00,39.34,39.36,39.32,39.36,5800.0,39.34,39.36,39.32,39.36,5800.0
2014-07-15 15:00:00,39.36,39.36,39.32,39.32,12100.0,39.36,39.36,39.32,39.32,12100.0
2014-07-15 15:05:00,39.33,39.33,39.27,39.27,4600.0,39.33,39.33,39.27,39.27,4600.0
2014-07-15 15:10:00,39.27,39.29,39.25,39.29,4000.0,39.27,39.29,39.25,39.29,4000.0
2014-07-15 15:15:00,39.3,39.31,39.29,39.29,6900.0,39.3,39.31,39.29,39.29,6900.0
2014-07-15 15:20:00,39.29,39.3,39.28,39.28,4800.0,39.29,39.3,39.28,39.28,4800.0
2014-07-15 15:25:00,39.27,39.3,39.27,39.29,6100.0,39.27,39.3,39.27,39.29,6100.0
2014-07-15 15:30:00,39.3,39.33,39.3,39.32,12900.0,39.3,39.33,39.3,39.32,12900.0
2014-07-15 15:35:00,39.32,39.34,39.3,39.34,7700.0,39.32,39.34,39.3,39.34,7700.0
2014-07-15 15:40:00,39.35,39.35,39.33,39.33,12000.0,39.35,39.35,39.33,39.33,12000.0
2014-07-15 15:45:00,39.33,39.35,39.33,39.35,25500.0,39.33,39.35,39.33,39.35,25500.0
2014-07-15 15:50:00,39.34,39.35,39.33,39.34,15100.0,39.34,39.35,39.33,39.34,15100.0
2014-07-15 15:55:00,39.35,39.39,39.35,39.38,42600.0,39.35,39.39,39.35,39.38,42600.0
2014-07-16 09:30:00,39.46,39.55,39.4,39.51,12200.0,39.46,39.55,39.4,39.51,12200.0
2014-07-16 09:35:00,39.51,39.53,39.46,39.48,5600.0,39.51,39.53,39.46,39.48,5600.0
2014-07-16 09:40:00,39.47,39.47,39.36,39.39,8700.0,39.47,39.47,39.36,39.39,8700.0
2014-07-16 09:45:00,39.42,39.42,39.23,39.3,23300.0,39.42,39.42,39.23,39.3,23300.0
2014-07-16 09:50:00,39.31,39.31,39.09,39.1,12900.0,39.31,39.31,39.09,39.1,12900.0
2014-07-16 09:55:00,39.09,39.09,39.03,39.05,11700.0,39.09,39.09,39.03,39.05,11700.0
2014-07-16 10:00:00,39.08,39.14,39.08,39.14,3100.0,39.08,39.14,39.08,39.14,3100.0
2014-07-16 10:05:00,39.15,39.2,39.15,39.2,5500.0,39.15,39.2,39.15,39.2,5500.0
2014-07-16 10:10:00,39.2,39.22,39.19,39.21,1800.0,39.2,39.22,39.19,39.21,1800.0
2014-07-16 10:15:00,39.21,39.21,39.1,39.16,17300.0,39.21,39.21,39.1,39.16,17300.0
2014-07-16 10:20:00,39.15,39.18,39.04,39.04,5900.0,39.15,39.18,39.04,39.04,5900.0
2014-07-16 10:25:00,39.04,39.09,39.0,39.0,7100.0,39.04,39.09,39.0,39.0,7100.0
2014-07-16 10:30:00,38.99,39.06,38.96,39.06,7300.0,38.99,39.06,38.96,39.06,7300.0
2014-07-16 10:35:00,39.05,39.08,39.01,39.07,7500.0,39.05,39.08,39.01,39.07,7500.0
2014-07-16 10:40:00,39.07,39.08,39.02,39.06,10000.0,39.07,39.08,39.02,39.06,10000.0
2014-07-16 10:45:00,39.07,39.07,38.94,38.94,5600.0,39.07,39.07,38.94,38.94,5600.0
2014-07-16 10:50:00,38.92,38.94,38.89,38.94,11300.0,38.92,38.94,38.89,38.94,11300.0
2014-07-16 10:55:00,38.94,38.94,38.89,38.9,6900.0,38.94,38.94,38.89,38.9,6900.0
2014-07-16 11:00:00,38.88,38.94,38.88,38.94,4500.0,38.88,38.94,38.88,38.94,4500.0
2014-07-16 11:05:00,38.93,39.0,38.93,39.0,4000.0,38.93,39.0,38.93,39.0,4000.0
2014-07-16 11:10:00,39.01,39.03,39.0,39.0,1100.0,39.01,39.03,39.0,39.0,1100.0
2014-07-16 11:15:00,38.99,38.99,38.91,38.93,6400.0,38.99,38.99,38.91,38.93,6400.0
2014-07-16 11:20:00,38.92,38.93,38.86,38.89,5900.0,38.92,38.93,38.86,38.89,5900.0
2014-07-16 11:25:00,38.9,38.94,38.9,38.94,5000.0,38.9,38.94,38.9,38.94,5000.0
2014-07-16 11:30:00,38.93,38.93,38.86,38.87,7600.0,38.93,38.93,38.86,38.87,7600.0
2014-07-16 11:35:00,38.86,38.87,38.79,38.81,7200.0,38.86,38.87,38.79,38.81,7200.0
2014-07-16 11:40:00,38.82,38.92,38.82,38.91,7800.0,38.82,38.92,38.82,38.91,7800.0
2014-07-16 11:45:00,38.93,38.93,38.89,38.92,6300.0,38.93,38.93,38.89,38.92,6300.0
2014-07-16 11:50:00,38.94,39.0,38.94,38.99,6100.0,38.94,39.0,38.94,38.99,6100.0
2014-07-16 11:55:00,38.98,39.02,38.98,39.02,1800.0,38.98,39.02,38.98,39.02,1800.0
2014-07-16 12:00:00,39.01,39.03,38.97,39.01,9400.0,39.01,39.03,38.97,39.01,9400.0
2014-07-16 12:05:00,39.01,39.08,39.0,39.08,4600.0,39.01,39.08,39.0,39.08,4600.0
2014-07-16 12:10:00,39.08,39.09,39.05,39.07,3700.0,39.08,39.09,39.05,39.07,3700.0
2014-07-16 12:15:00,39.09,39.09,39.07,39.08,3200.0,39.09,39.09,39.07,39.08,3200.0
2014-07-16 12:20:00,39.09,39.09,39.08,39.09,3700.0,39.09,39.09,39.08,39.09,3700.0
2014-07-16 12:25:00,39.09,39.12,39.08,39.12,5500.0,39.09,39.12,39.08,39.12,5500.0
2014-07-16 12:30:00,39.12,39.2,39.12,39.2,5500.0,39.12,39.2,39.12,39.2,5500.0
2014-07-16 12:35:00,39.19,39.2,39.15,39.16,5900.0,39.19,39.2,39.15,39.16,5900.0
2014-07-16 12:40:00,39.17,39.19,39.17,39.18,3800.0,39.17,39.19,39.17,39.18,3800.0
2014-07-16 12:45:00,39.19,39.22,39.17,39.2,5000.0,39.19,39.22,39.17,39.2,5000.0
2014-07-16 12:50:00,39.2,39.2,39.19,39.2,3600.0,39.2,39.2,39.19,39.2,3600.0
2014-07-16 12:55:00,39.2,39.28,39.17,39.26,41500.0,39.2,39.28,39.17,39.26,41500.0
2014-07-16 13:00:00,39.27,39.27,39.22,39.23,9400.0,39.27,39.27,39.22,39.23,9400.0
2014-07-16 13:05:00,39.24,39.25,39.19,39.19,3300.0,39.24,39.25,39.19,39.19,3300.0
2014-07-16 13:10:00,39.19,39.19,39.16,39.18,5600.0,39.19,39.19,39.16,39.18,5600.0
2014-07-16 13:15:00,39.18,39.18,39.16,39.17,4700.0,39.18,39.18,39.16,39.17,4700.0
2014-07-16 13:20:00,39.19,39.2,39.16,39.2,7500.0,39.19,39.2,39.16,39.2,7500.0
2014-07-16 13:25:00,39.19,39.2,39.17,39.2,4000.0,39.19,39.2,39.17,39.2,4000.0
2014-07-16 13:30:00,39.21,39.23,39.2,39.23,3500.0,39.21,39.23,39.2,39.23,3500.0
2014-07-16 13:35:00,39.21,39.22,39.19,39.2,8900.0,39.21,39.22,39.19,39.2,8900.0
2014-07-16 13:40:00,39.2,39.22,39.17,39.19,9300.0,39.2,39.22,39.17,39.19,9300.0
2014-07-16 13:45:00,39.2,39.23,39.2,39.21,4000.0,39.2,39.23,39.2,39.21,4000.0
2014-07-16 13:50:00,39.22,39.24,39.2,39.24,6000.0,39.22,39.24,39.2,39.24,6000.0
2014-07-16 13:55:00,39.24,39.32,39.24,39.32,8400.0,39.24,39.32,39.24,39.32,8400.0
2014-07-16 14:00:00,39.31,39.35,39.31,39.35,4200.0,39.31,39.35,39.31,39.35,4200.0
2014-07-16 14:05:00,39.35,39.36,39.3,39.3,8400.0,39.35,39.36,39.3,39.3,8400.0
2014-07-16 14:10:00,39.31,39.39,39.3,39.39,9200.0,39.31,39.39,39.3,39.39,9200.0
2014-07-16 14:15:00,39.39,39.39,39.35,39.35,4500.0,39.39,39.39,39.35,39.35,4500.0
2014-07-16 14:20:00,39.34,39.34,39.31,39.32,12500.0,39.34,39.34,39.31,39.32,12500.0
2014-07-16 14:25:00,39.32,39.33,39.29,39.3,6400.0,39.32,39.33,39.29,39.3,6400.0
2014-07-16 14:30:00,39.3,39.3,39.25,39.26,8800.0,39.3,39.3,39.25,39.26,8800.0
2014-07-16 14:35:00,39.27,39.27,39.2,39.21,14000.0,39.27,39.27,39.2,39.21,14000.0
2014-07-16 14:40:00,39.21,39.21,39.18,39.19,7700.0,39.21,39.21,39.18,39.19,7700.0
2014-07-16 14:45:00,39.19,39.27,39.18,39.25,9800.0,39.19,39.27,39.18,39.25,9800.0
2014-07-16 14:50:00,39.26,39.27,39.23,39.24,13300.0,39.26,39.27,39.23,39.24,13300.0
2014-07-16 14:55:00,39.23,39.23,39.18,39.18,8600.0,39.23,39.23,39.18,39.18,8600.0
2014-07-16 15:00:00,39.18,39.22,39.18,39.22,9900.0,39.18,39.22,39.18,39.22,9900.0
2014-07-16 15:05:00,39.22,39.24,39.19,39.21,9100.0,39.22,39.24,39.19,39.21,9100.0
2014-07-16 15:10:00,39.22,39.26,39.22,39.26,9600.0,39.22,39.26,39.22,39.26,9600.0
2014-07-16 15:15:00,39.26,39.28,39.23,39.27,18500.0,39.26,39.28,39.23,39.27,18500.0
2014-07-16 15:20:00,39.27,39.28,39.24,39.26,9500.0,39.27,39.28,39.24,39.26,9500.0
2014-07-16 15:25:00,39.25,39.27,39.24,39.25,8900.0,39.25,39.27,39.24,39.25,8900.0
2014-07-16 15:30:00,39.26,39.26,39.2,39.21,11200.0,39.26,39.26,39.2,39.21,11200.0
2014-07-16 15:35:00,39.21,39.22,39.17,39.18,17300.0,39.21,39.22,39.17,39.18,17300.0
2014-07-16 15:40:00,39.18,39.18,39.13,39.14,10800.0,39.18,39.18,39.13,39.14,10800.0
2014-07-16 15:45:00,39.14,39.16,39.12,39.14,13400.0,39.14,39.16,39.12,39.14,13400.0
2014-07-16 15:50:00,39.14,39.2,39.14,39.2,20900.0,39.14,39.2,39.14,39.2,20900.0
2014-07-16 15:55:00,39.2,39.24,39.16,39.22,56400.0,39.2,39.24,39.16,39.22,56400.0
2014-07-17 09:30:00,39.0,39.0,38.92,38.92,5100.0,39.0,39.0,38.92,38.92,5100.0
2014-07-17 09:35:00,39.07,39.13,39.07,39.13,1900.0,39.07,39.13,39.07,39.13,1900.0
2014-07-17 09:40:00,39.13,39.13,39.13,39.13,0.0,39.13,39.13,39.13,39.13,0.0
2014-07-17 09:45:00,39.13,39.15,39.11,39.15,3500.0,39.13,39.15,39.11,39.15,3500.0
2014-07-17 09:50:00,39.13,39.22,39.13,39.22,2200.0,39.13,39.22,39.13,39.22,2200.0
2014-07-17 09:55:00,39.2,39.23,39.15,39.22,3700.0,39.2,39.23,39.15,39.22,3700.0
2014-07-17 10:00:00,39.22,39.22,39.14,39.15,4500.0,39.22,39.22,39.14,39.15,4500.0
2014-07-17 10:05:00,39.15,39.15,39.1,39.11,1900.0,39.15,39.15,39.1,39.11,1900.0
2014-07-17 10:10:00,39.11,39.14,39.05,39.14,8100.0,39.11,39.14,39.05,39.14,8100.0
2014-07-17 10:15:00,39.14,39.14,39.05,39.05,1800.0,39.14,39.14,39.05,39.05,1800.0
2014-07-17 10:20:00,39.07,39.18,39.07,39.16,3900.0,39.07,39.18,39.07,39.16,3900.0
2014-07-17 10:25:00,39.15,39.19,39.14,39.19,3300.0,39.15,39.19,39.14,39.19,3300.0
2014-07-17 10:30:00,39.22,39.23,39.18,39.19,3700.0,39.22,39.23,39.18,39.19,3700.0
2014-07-17 10:35:00,39.19,39.22,39.17,39.18,3200.0,39.19,39.22,39.17,39.18,3200.0
2014-07-17 10:40:00,39.19,39.25,39.19,39.19,4100.0,39.19,39.25,39.19,39.19,4100.0
2014-07-17 10:45:00,39.22,39.22,39.19,39.19,3500.0,39.22,39.22,39.19,39.19,3500.0
2014-07-17 10:50:00,39.18,39.27,39.18,39.25,2900.0,39.18,39.27,39.18,39.25,2900.0
2014-07-17 10:55:00,39.26,39.27,39.24,39.26,5700.0,39.26,39.27,39.24,39.26,5700.0
2014-07-17 11:00:00,39.24,39.27,39.24,39.26,2800.0,39.24,39.27,39.24,39.26,2800.0
2014-07-17 11:05:00,39.25,39.25,39.22,39.23,5300.0,39.25,39.25,39.22,39.23,5300.0
2014-07-17 11:10:00,39.23,39.27,39.22,39.22,8800.0,39.23,39.27,39.22,39.22,8800.0
2014-07-17 11:15:00,39.19,39.2,39.13,39.2,3300.0,39.19,39.2,39.13,39.2,3300.0
2014-07-17 11:20:00,39.19,39.19,39.13,39.13,4900.0,39.19,39.19,39.13,39.13,4900.0
2014-07-17 11:25:00,39.11,39.12,39.07,39.08,4100.0,39.11,39.12,39.07,39.08,4100.0
2014-07-17 11:30:00,39.07,39.14,39.01,39.12,6200.0,39.07,39.14,39.01,39.12,6200.0
2014-07-17 11:35:00,39.16,39.16,39.12,39.12,4100.0,39.16,39.16,39.12,39.12,4100.0
2014-07-17 11:40:00,39.13,39.15,39.11,39.13,4300.0,39.13,39.15,39.11,39.13,4300.0
2014-07-17 11:45:00,39.1,39.15,39.09,39.14,3000.0,39.1,39.15,39.09,39.14,3000.0
2014-07-17 11:50:00,39.13,39.16,39.11,39.11,6500.0,39.13,39.16,39.11,39.11,6500.0
2014-07-17 11:55:00,39.13,39.14,39.08,39.12,3100.0,39.13,39.14,39.08,39.12,3100.0
2014-07-17 12:00:00,39.1,39.11,39.04,39.07,5300.0,39.1,39.11,39.04,39.07,5300.0
2014-07-17 12:05:00,39.08,39.12,39.05,39.1,3600.0,39.08,39.12,39.05,39.1,3600.0
2014-07-17 12:10:00,39.11,39.17,39.11,39.17,1500.0,39.11,39.17,39.11,39.17,1500.0
2014-07-17 12:15:00,39.15,39.16,39.13,39.13,4100.0,39.15,39.16,39.13,39.13,4100.0
2014-07-17 12:20:00,39.13,39.13,39.1,39.12,2200.0,39.13,39.13,39.1,39.12,2200.0
2014-07-17 12:25:00,39.12,39.16,39.12,39.16,2600.0,39.12,39.16,39.12,39.16,2600.0
2014-07-17 12:30:00,39.15,39.17,39.13,39.17,4400.0,39.15,39.17,39.13,39.17,4400.0
2014-07-17 12:35:00,39.18,39.21,39.16,39.16,5600.0,39.18,39.21,39.16,39.16,5600.0
2014-07-17 12:40:00,39.16,39.16,39.15,39.15,2600.0,39.16,39.16,39.15,39.15,2600.0
2014-07-17 12:45:00,39.16,39.17,39.13,39.15,3000.0,39.16,39.17,39.13,39.15,3000.0
2014-07-17 12:50:00,39.16,39.17,39.14,39.14,2300.0,39.16,39.17,39.14,39.14,2300.0
2014-07-17 12:55:00,39.17,39.18,39.16,39.17,2100.0,39.17,39.18,39.16,39.17,2100.0
2014-07-17 13:00:00,39.17,39.2,39.16,39.2,2500.0,39.17,39.2,39.16,39.2,2500.0
2014-07-17 13:05:00,39.2,39.22,39.18,39.22,3300.0,39.2,39.22,39.18,39.22,3300.0
2014-07-17 13:10:00,39.25,39.28,39.25,39.28,3200.0,39.25,39.28,39.25,39.28,3200.0
2014-07-17 13:15:00,39.29,39.3,39.25,39.25,3300.0,39.29,39.3,39.25,39.25,3300.0
2014-07-17 13:20:00,39.25,39.25,39.2,39.23,2700.0,39.25,39.25,39.2,39.23,2700.0
2014-07-17 13:25:00,39.24,39.25,39.21,39.22,1800.0,39.24,39.25,39.21,39.22,1800.0
2014-07-17 13:30:00,39.22,39.25,39.22,39.23,2700.0,39.22,39.25,39.22,39.23,2700.0
2014-07-17 13:35:00,39.23,39.25,39.21,39.22,4500.0,39.23,39.25,39.21,39.22,4500.0
2014-07-17 13:40:00,39.21,39.23,39.19,39.2,6900.0,39.21,39.23,39.19,39.2,6900.0
2014-07-17 13:45:00,39.2,39.22,39.19,39.19,3000.0,39.2,39.22,39.19,39.19,3000.0
2014-07-17 13:50:00,39.2,39.22,39.17,39.2,3000.0,39.2,39.22,39.17,39.2,3000.0
2014-07-17 13:55:00,39.19,39.21,39.18,39.18,4900.0,39.19,39.21,39.18,39.18,4900.0
2014-07-17 14:00:00,39.18,39.19,39.15,39.15,4000.0,39.18,39.19,39.15,39.15,4000.0
2014-07-17 14:05:00,39.14,39.15,39.12,39.13,4700.0,39.14,39.15,39.12,39.13,4700.0
2014-07-17 14:10:00,39.13,39.19,39.13,39.19,5400.0,39.13,39.19,39.13,39.19,5400.0
2014-07-17 14:15:00,39.19,39.23,39.18,39.18,5400.0,39.19,39.23,39.18,39.18,5400.0
2014-07-17 14:20:00,39.18,39.23,39.17,39.23,6800.0,39.18,39.23,39.17,39.23,6800.0
2014-07-17 14:25:00,39.23,39.23,39.19,39.2,10400.0,39.23,39.23,39.19,39.2,10400.0
2014-07-17 14:30:00,39.22,39.23,39.21,39.21,7200.0,39.22,39.23,39.21,39.21,7200.0
2014-07-17 14:35:00,39.21,39.21,39.2,39.21,4400.0,39.21,39.21,39.2,39.21,4400.0
2014-07-17 14:40:00,39.22,39.23,39.21,39.23,5600.0,39.22,39.23,39.21,39.23,5600.0
2014-07-17 14:45:00,39.23,39.25,39.21,39.22,7300.0,39.23,39.25,39.21,39.22,7300.0
2014-07-17 14:50:00,39.22,39.24,39.22,39.22,7100.0,39.22,39.24,39.22,39.22,7100.0
2014-07-17 14:55:00,39.23,39.27,39.23,39.26,8200.0,39.23,39.27,39.23,39.26,8200.0
2014-07-17 15:00:00,39.25,39.26,39.22,39.22,7900.0,39.25,39.26,39.22,39.22,7900.0
2014-07-17 15:05:00,39.23,39.23,39.19,39.19,6000.0,39.23,39.23,39.19,39.19,6000.0
2014-07-17 15:10:00,39.19,39.2,39.13,39.15,8200.0,39.19,39.2,39.13,39.15,8200.0
2014-07-17 15:15:00,39.16,39.16,39.06,39.06,8100.0,39.16,39.16,39.06,39.06,8100.0
2014-07-17 15:20:00,39.06,39.09,39.04,39.08,13500.0,39.06,39.09,39.04,39.08,13500.0
2014-07-17 15:25:00,39.08,39.09,39.04,39.05,6000.0,39.08,39.09,39.04,39.05,6000.0
2014-07-17 15:30:00,39.05,39.05,38.96,38.98,11900.0,39.05,39.05,38.96,38.98,11900.0
2014-07-17 15:35:00,38.98,38.99,38.95,38.98,10700.0,38.98,38.99,38.95,38.98,10700.0
2014-07-17 15:40:00,38.98,38.99,38.95,38.95,8800.0,38.98,38.99,38.95,38.95,8800.0
2014-07-17 15:45:00,38.96,39.07,38.94,39.05,32600.0,38.96,39.07,38.94,39.05,32600.0
2014-07-17 15:50:00,39.06,39.08,39.03,39.07,33400.0,39.06,39.08,39.03,39.07,33400.0
2014-07-17 15:55:00,39.08,39.09,39.05,39.07,42600.0,39.08,39.09,39.05,39.07,42600.0
2014-07-18 09:30:00,39.12,39.12,38.96,38.99,9500.0,39.12,39.12,38.96,38.99,9500.0
2014-07-18 09:35:00,38.99,39.09,38.95,38.95,8900.0,38.99,39.09,38.95,38.95,8900.0
2014-07-18 09:40:00,38.96,38.96,38.85,38.88,9700.0,38.96,38.96,38.85,38.88,9700.0
2014-07-18 09:45:00,38.88,38.88,38.86,38.86,10600.0,38.88,38.88,38.86,38.86,10600.0
2014-07-18 09:50:00,38.87,38.96,38.86,38.96,13700.0,38.87,38.96,38.86,38.96,13700.0
2014-07-18 09:55:00,38.93,38.97,38.91,38.91,5200.0,38.93,38.97,38.91,38.91,5200.0
2014-07-18 10:00:00,38.94,38.96,38.89,38.9,3500.0,38.94,38.96,38.89,38.9,3500.0
2014-07-18 10:05:00,38.92,38.99,38.92,38.99,1800.0,38.92,38.99,38.92,38.99,1800.0
2014-07-18 10:10:00,38.99,39.04,38.97,39.0,4300.0,38.99,39.04,38.97,39.0,4300.0
2014-07-18 10:15:00,39.0,39.02,38.98,39.0,2700.0,39.0,39.02,38.98,39.0,2700.0
2014-07-18 10:20:00,39.01,39.11,39.01,39.11,33500.0,39.01,39.11,39.01,39.11,33500.0
2014-07-18 10:25:00,39.11,39.17,39.11,39.16,5000.0,39.11,39.17,39.11,39.16,5000.0
2014-07-18 10:30:00,39.15,39.18,39.15,39.18,2200.0,39.15,39.18,39.15,39.18,2200.0
2014-07-18 10:35:00,39.16,39.19,39.16,39.19,1500.0,39.16,39.19,39.16,39.19,1500.0
2014-07-18 10:40:00,39.19,39.21,39.17,39.19,4200.0,39.19,39.21,39.17,39.19,4200.0
2014-07-18 10:45:00,39.2,39.21,39.18,39.21,2400.0,39.2,39.21,39.18,39.21,2400.0
2014-07-18 10:50:00,39.2,39.24,39.2,39.22,1400.0,39.2,39.24,39.2,39.22,1400.0
2014-07-18 10:55:00,39.23,39.29,39.23,39.28,1900.0,39.23,39.29,39.23,39.28,1900.0
2014-07-18 11:00:00,39.27,39.27,39.25,39.25,800.0,39.27,39.27,39.25,39.25,800.0
2014-07-18 11:05:00,39.25,39.27,39.22,39.22,2900.0,39.25,39.27,39.22,39.22,2900.0
2014-07-18 11:10:00,39.2,39.22,39.17,39.17,2800.0,39.2,39.22,39.17,39.17,2800.0
2014-07-18 11:15:00,39.16,39.21,39.16,39.2,3200.0,39.16,39.21,39.16,39.2,3200.0
2014-07-18 11:20:00,39.19,39.21,39.17,39.17,2600.0,39.19,39.21,39.17,39.17,2600.0
2014-07-18 11:25:00,39.15,39.18,39.15,39.17,1600.0,39.15,39.18,39.15,39.17,1600.0
2014-07-18 11:30:00,39.16,39.17,39.14,39.14,2400.0,39.16,39.17,39.14,39.14,2400.0
2014-07-18 11:35:00,39.12,39.2,39.12,39.18,4200.0,39.12,39.2,39.12,39.18,4200.0
2014-07-18 11:40:00,39.17,39.17,39.15,39.16,3100.0,39.17,39.17,39.15,39.16,3100.0
2014-07-18 11:45:00,39.14,39.2,39.14,39.18,8100.0,39.14,39.2,39.14,39.18,8100.0
2014-07-18 11:50:00,39.17,39.17,39.11,39.13,3600.0,39.17,39.17,39.11,39.13,3600.0
2014-07-18 11:55:00,39.12,39.14,39.09,39.11,2200.0,39.12,39.14,39.09,39.11,2200.0
2014-07-18 12:00:00,39.15,39.16,39.15,39.16,1100.0,39.15,39.16,39.15,39.16,1100.0
2014-07-18 12:05:00,39.16,39.17,39.16,39.17,200.0,39.16,39.17,39.16,39.17,200.0
2014-07-18 12:10:00,39.15,39.16,39.14,39.15,3800.0,39.15,39.16,39.14,39.15,3800.0
2014-07-18 12:15:00,39.14,39.17,39.14,39.15,3400.0,39.14,39.17,39.14,39.15,3400.0
2014-07-18 12:20:00,39.17,39.19,39.16,39.19,6300.0,39.17,39.19,39.16,39.19,6300.0
2014-07-18 12:25:00,39.19,39.2,39.18,39.19,6900.0,39.19,39.2,39.18,39.19,6900.0
2014-07-18 12:30:00,39.19,39.2,39.17,39.19,2500.0,39.19,39.2,39.17,39.19,2500.0
2014-07-18 12:35:00,39.17,39.19,39.17,39.17,1000.0,39.17,39.19,39.17,39.17,1000.0
2014-07-18 12:40:00,39.18,39.18,39.17,39.17,2700.0,39.18,39.18,39.17,39.17,2700.0
2014-07-18 12:45:00,39.17,39.21,39.17,39.21,2300.0,39.17,39.21,39.17,39.21,2300.0
2014-07-18 12:50:00,39.22,39.22,39.2,39.22,700.0,39.22,39.22,39.2,39.22,700.0
2014-07-18 12:55:00,39.22,39.24,39.22,39.24,2100.0,39.22,39.24,39.22,39.24,2100.0
2014-07-18 13:00:00,39.24,39.24,39.21,39.24,2900.0,39.24,39.24,39.21,39.24,2900.0
2014-07-18 13:05:00,39.21,39.23,39.21,39.23,2200.0,39.21,39.23,39.21,39.23,2200.0
2014-07-18 13:10:00,39.23,39.24,39.22,39.23,3500.0,39.23,39.24,39.22,39.23,3500.0
2014-07-18 13:15:00,39.21,39.24,39.2,39.24,2200.0,39.21,39.24,39.2,39.24,2200.0
2014-07-18 13:20:00,39.24,39.25,39.22,39.23,1700.0,39.24,39.25,39.22,39.23,1700.0
2014-07-18 13:25:00,39.24,39.24,39.2,39.21,1700.0,39.24,39.24,39.2,39.21,1700.0
2014-07-18 13:30:00,39.2,39.2,39.17,39.19,1600.0,39.2,39.2,39.17,39.19,1600.0
2014-07-18 13:35:00,39.19,39.2,39.18,39.2,2200.0,39.19,39.2,39.18,39.2,2200.0
2014-07-18 13:40:00,39.19,39.21,39.17,39.18,3100.0,39.19,39.21,39.17,39.18,3100.0
2014-07-18 13:45:00,39.19,39.21,39.15,39.15,2100.0,39.19,39.21,39.15,39.15,2100.0
2014-07-18 13:50:00,39.14,39.19,39.13,39.19,9000.0,39.14,39.19,39.13,39.19,9000.0
2014-07-18 13:55:00,39.2,39.21,39.18,39.2,7800.0,39.2,39.21,39.18,39.2,7800.0
2014-07-18 14:00:00,39.18,39.19,39.15,39.19,1700.0,39.18,39.19,39.15,39.19,1700.0
2014-07-18 14:05:00,39.19,39.19,39.15,39.16,3200.0,39.19,39.19,39.15,39.16,3200.0
2014-07-18 14:10:00,39.16,39.2,39.15,39.2,6900.0,39.16,39.2,39.15,39.2,6900.0
2014-07-18 14:15:00,39.19,39.2,39.18,39.2,2900.0,39.19,39.2,39.18,39.2,2900.0
2014-07-18 14:20:00,39.19,39.23,39.19,39.22,4000.0,39.19,39.23,39.19,39.22,4000.0
2014-07-18 14:25:00,39.2,39.24,39.19,39.23,2400.0,39.2,39.24,39.19,39.23,2400.0
2014-07-18 14:30:00,39.21,39.23,39.21,39.22,3100.0,39.21,39.23,39.21,39.22,3100.0
2014-07-18 14:35:00,39.23,39.23,39.2,39.22,2800.0,39.23,39.23,39.2,39.22,2800.0
2014-07-18 14:40:00,39.22,39.23,39.21,39.21,1400.0,39.22,39.23,39.21,39.21,1400.0
2014-07-18 14:45:00,39.22,39.24,39.2,39.2,12900.0,39.22,39.24,39.2,39.2,12900.0
2014-07-18 14:50:00,39.21,39.23,39.2,39.22,3200.0,39.21,39.23,39.2,39.22,3200.0
2014-07-18 14:55:00,39.22,39.22,39.2,39.21,1800.0,39.22,39.22,39.2,39.21,1800.0
2014-07-18 15:00:00,39.2,39.2,39.18,39.18,5100.0,39.2,39.2,39.18,39.18,5100.0
2014-07-18 15:05:00,39.17,39.23,39.17,39.2,14900.0,39.17,39.23,39.17,39.2,14900.0
2014-07-18 15:10:00,39.19,39.2,39.17,39.17,10100.0,39.19,39.2,39.17,39.17,10100.0
2014-07-18 15:15:00,39.17,39.2,39.17,39.2,4700.0,39.17,39.2,39.17,39.2,4700.0
2014-07-18 15:20:00,39.21,39.21,39.19,39.19,2100.0,39.21,39.21,39.19,39.19,2100.0
2014-07-18 15:25:00,39.18,39.19,39.17,39.18,8000.0,39.18,39.19,39.17,39.18,8000.0
2014-07-18 15:30:00,39.18,39.2,39.17,39.18,2900.0,39.18,39.2,39.17,39.18,2900.0
2014-07-18 15:35:00,39.19,39.19,39.16,39.16,3000.0,39.19,39.19,39.16,39.16,3000.0
2014-07-18 15:40:00,39.16,39.16,39.14,39.14,2300.0,39.16,39.16,39.14,39.14,2300.0
2014-07-18 15:45:00,39.15,39.18,39.15,39.18,9400.0,39.15,39.18,39.15,39.18,9400.0
2014-07-18 15:50:00,39.18,39.23,39.18,39.22,19400.0,39.18,39.23,39.18,39.22,19400.0
2014-07-18 15:55:00,39.21,39.27,39.21,39.26,25700.0,39.21,39.27,39.21,39.26,25700.0
2014-07-21 09:30:00,39.07,39.12,39.01,39.08,8600.0,39.07,39.12,39.01,39.08,8600.0
2014-07-21 09:35:00,39.06,39.06,39.04,39.05,2000.0,39.06,39.06,39.04,39.05,2000.0
2014-07-21 09:40:00,39.05,39.1,39.03,39.08,2600.0,39.05,39.1,39.03,39.08,2600.0
2014-07-21 09:45:00,39.08,39.15,39.08,39.15,2300.0,39.08,39.15,39.08,39.15,2300.0
2014-07-21 09:50:00,39.17,39.26,39.17,39.26,3600.0,39.17,39.26,39.17,39.26,3600.0
2014-07-21 09:55:00,39.24,39.24,39.18,39.19,1600.0,39.24,39.24,39.18,39.19,1600.0
2014-07-21 10:00:00,39.18,39.18,39.11,39.16,3600.0,39.18,39.18,39.11,39.16,3600.0
2014-07-21 10:05:00,39.14,39.15,39.09,39.1,3100.0,39.14,39.15,39.09,39.1,3100.0
2014-07-21 10:10:00,39.1,39.12,39.03,39.08,4100.0,39.1,39.12,39.03,39.08,4100.0
2014-07-21 10:15:00,39.07,39.13,39.04,39.05,5400.0,39.07,39.13,39.04,39.05,5400.0
2014-07-21 10:20:00,39.06,39.09,39.03,39.08,2500.0,39.06,39.09,39.03,39.08,2500.0
2014-07-21 10:25:00,39.08,39.09,39.04,39.05,3500.0,39.08,39.09,39.04,39.05,3500.0
2014-07-21 10:30:00,39.06,39.06,39.0,39.02,3300.0,39.06,39.06,39.0,39.02,3300.0
2014-07-21 10:35:00,39.0,39.01,38.94,38.95,4100.0,39.0,39.01,38.94,38.95,4100.0
2014-07-21 10:40:00,38.95,38.97,38.92,38.93,3100.0,38.95,38.97,38.92,38.93,3100.0
2014-07-21 10:45:00,38.96,38.96,38.94,38.95,3500.0,38.96,38.96,38.94,38.95,3500.0
2014-07-21 10:50:00,38.93,38.96,38.92,38.94,2800.0,38.93,38.96,38.92,38.94,2800.0
2014-07-21 10:55:00,38.95,38.98,38.92,38.93,3400.0,38.95,38.98,38.92,38.93,3400.0
2014-07-21 11:00:00,38.91,38.95,38.89,38.95,2600.0,38.91,38.95,38.89,38.95,2600.0
2014-07-21 11:05:00,38.94,38.98,38.94,38.95,1900.0,38.94,38.98,38.94,38.95,1900.0
2014-07-21 11:10:00,38.96,38.98,38.93,38.95,2100.0,38.96,38.98,38.93,38.95,2100.0
2014-07-21 11:15:00,38.95,39.0,38.92,39.0,3900.0,38.95,39.0,38.92,39.0,3900.0
2014-07-21 11:20:00,39.0,39.03,38.99,39.0,4700.0,39.0,39.03,38.99,39.0,4700.0
2014-07-21 11:25:00,39.01,39.12,39.01,39.11,8900.0,39.01,39.12,39.01,39.11,8900.0
2014-07-21 11:30:00,39.09,39.12,39.06,39.12,3300.0,39.09,39.12,39.06,39.12,3300.0
2014-07-21 11:35:00,39.1,39.12,39.08,39.09,3900.0,39.1,39.12,39.08,39.09,3900.0
2014-07-21 11:40:00,39.09,39.13,39.09,39.11,2900.0,39.09,39.13,39.09,39.11,2900.0
2014-07-21 11:45:00,39.1,39.11,39.05,39.06,4200.0,39.1,39.11,39.05,39.06,4200.0
2014-07-21 11:50:00,39.04,39.08,39.04,39.07,3900.0,39.04,39.08,39.04,39.07,3900.0
2014-07-21 11:55:00,39.05,39.12,39.05,39.11,6000.0,39.05,39.12,39.05,39.11,6000.0
2014-07-21 12:00:00,39.1,39.11,39.05,39.1,3700.0,39.1,39.11,39.05,39.1,3700.0
2014-07-21 12:05:00,39.1,39.11,39.03,39.05,5500.0,39.1,39.11,39.03,39.05,5500.0
2014-07-21 12:10:00,39.06,39.1,39.06,39.08,3400.0,39.06,39.1,39.06,39.08,3400.0
2014-07-21 12:15:00,39.07,39.11,39.07,39.08,3200.0,39.07,39.11,39.07,39.08,3200.0
2014-07-21 12:20:00,39.08,39.11,39.07,39.07,3500.0,39.08,39.11,39.07,39.07,3500.0
2014-07-21 12:25:00,39.05,39.07,39.04,39.05,2700.0,39.05,39.07,39.04,39.05,2700.0
2014-07-21 12:30:00,39.03,39.08,39.03,39.08,3900.0,39.03,39.08,39.03,39.08,3900.0
2014-07-21 12:35:00,39.05,39.08,39.04,39.05,5100.0,39.05,39.08,39.04,39.05,5100.0
2014-07-21 12:40:00,39.04,39.06,38.99,38.99,4800.0,39.04,39.06,38.99,38.99,4800.0
2014-07-21 12:45:00,39.0,39.01,39.0,39.01,1400.0,39.0,39.01,39.0,39.01,1400.0
2014-07-21 12:50:00,39.01,39.01,38.94,38.98,11800.0,39.01,39.01,38.94,38.98,11800.0
2014-07-21 12:55:00,38.97,38.98,38.95,38.97,5100.0,38.97,38.98,38.95,38.97,5100.0
2014-07-21 13:00:00,38.97,38.99,38.97,38.98,2300.0,38.97,38.99,38.97,38.98,2300.0
2014-07-21 13:05:00,38.98,39.0,38.98,39.0,1800.0,38.98,39.0,38.98,39.0,1800.0
2014-07-21 13:10:00,39.0,39.03,38.99,39.03,3400.0,39.0,39.03,38.99,39.03,3400.0
2014-07-21 13:15:00,39.04,39.04,38.98,39.0,5100.0,39.04,39.04,38.98,39.0,5100.0
2014-07-21 13:20:00,39.0,39.02,38.99,39.01,3600.0,39.0,39.02,38.99,39.01,3600.0
2014-07-21 13:25:00,39.01,39.05,38.99,39.05,3600.0,39.01,39.05,38.99,39.05,3600.0
2014-07-21 13:30:00,39.04,39.04,39.02,39.03,4600.0,39.04,39.04,39.02,39.03,4600.0
2014-07-21 13:35:00,39.02,39.03,39.0,39.01,2800.0,39.02,39.03,39.0,39.01,2800.0
2014-07-21 13:40:00,39.0,39.07,39.0,39.05,4100.0,39.0,39.07,39.0,39.05,4100.0
2014-07-21 13:45:00,39.06,39.07,39.02,39.03,2900.0,39.06,39.07,39.02,39.03,2900.0
2014-07-21 13:50:00,39.03,39.03,39.01,39.01,5500.0,39.03,39.03,39.01,39.01,5500.0
2014-07-21 13:55:00,39.01,39.03,39.01,39.01,1100.0,39.01,39.03,39.01,39.01,1100.0
2014-07-21 14:00:00,39.02,39.05,39.02,39.03,5100.0,39.02,39.05,39.02,39.03,5100.0
2014-07-21 14:05:00,39.04,39.06,39.03,39.06,2400.0,39.04,39.06,39.03,39.06,2400.0
2014-07-21 14:10:00,39.07,39.08,39.05,39.07,1400.0,39.07,39.08,39.05,39.07,1400.0
2014-07-21 14:15:00,39.08,39.08,39.01,39.01,7100.0,39.08,39.08,39.01,39.01,7100.0
2014-07-21 14:20:00,39.01,39.03,39.01,39.02,2000.0,39.01,39.03,39.01,39.02,2000.0
2014-07-21 14:25:00,39.02,39.03,38.99,39.0,2600.0,39.02,39.03,38.99,39.0,2600.0
2014-07-21 14:30:00,39.01,39.04,39.0,39.0,3700.0,39.01,39.04,39.0,39.0,3700.0
2014-07-21 14:35:00,38.99,39.03,38.99,39.02,2300.0,38.99,39.03,38.99,39.02,2300.0
2014-07-21 14:40:00,39.03,39.06,39.02,39.04,2800.0,39.03,39.06,39.02,39.04,2800.0
2014-07-21 14:45:00,39.04,39.04,38.98,39.0,8000.0,39.04,39.04,38.98,39.0,8000.0
2014-07-21 14:50:00,39.0,39.03,39.0,39.03,2200.0,39.0,39.03,39.0,39.03,2200.0
2014-07-21 14:55:00,39.02,39.02,38.98,39.0,3100.0,39.02,39.02,38.98,39.0,3100.0
2014-07-21 15:00:00,39.0,39.0,38.98,38.98,4100.0,39.0,39.0,38.98,38.98,4100.0
2014-07-21 15:05:00,38.98,38.98,38.94,38.96,5900.0,38.98,38.98,38.94,38.96,5900.0
2014-07-21 15:10:00,38.95,38.97,38.94,38.97,2800.0,38.95,38.97,38.94,38.97,2800.0
2014-07-21 15:15:00,38.97,39.0,38.97,38.98,4800.0,38.97,39.0,38.97,38.98,4800.0
2014-07-21 15:20:00,38.98,38.98,38.96,38.97,3200.0,38.98,38.98,38.96,38.97,3200.0
2014-07-21 15:25:00,38.97,39.02,38.96,39.02,5400.0,38.97,39.02,38.96,39.02,5400.0
2014-07-21 15:30:00,39.02,39.02,38.98,38.98,6100.0,39.02,39.02,38.98,38.98,6100.0
2014-07-21 15:35:00,38.99,38.99,38.97,38.98,9100.0,38.99,38.99,38.97,38.98,9100.0
2014-07-21 15:40:00,38.98,38.99,38.97,38.97,6600.0,38.98,38.99,38.97,38.97,6600.0
2014-07-21 15:45:00,38.97,38.97,38.95,38.95,17100.0,38.97,38.97,38.95,38.95,17100.0
2014-07-21 15:50:00,38.94,38.97,38.94,38.95,12600.0,38.94,38.97,38.94,38.95,12600.0
2014-07-21 15:55:00,38.96,38.98,38.94,38.95,44600.0,38.96,38.98,38.94,38.95,44600.0
2014-07-22 09:30:00,39.03,39.08,38.84,39.02,21700.0,39.03,39.08,38.84,39.02,21700.0
2014-07-22 09:35:00,39.04,39.12,39.04,39.08,2400.0,39.04,39.12,39.04,39.08,2400.0
2014-07-22 09:40:00,39.08,39.14,38.98,38.98,8100.0,39.08,39.14,38.98,38.98,8100.0
2014-07-22 09:45:00,38.98,38.98,38.8,38.93,20000.0,38.98,38.98,38.8,38.93,20000.0
2014-07-22 09:50:00,38.94,38.96,38.85,38.96,9700.0,38.94,38.96,38.85,38.96,9700.0
2014-07-22 09:55:00,38.96,38.96,38.9,38.92,4400.0,38.96,38.96,38.9,38.92,4400.0
2014-07-22 10:00:00,38.94,39.0,38.94,39.0,5500.0,38.94,39.0,38.94,39.0,5500.0
2014-07-22 10:05:00,39.01,39.06,39.0,39.01,9200.0,39.01,39.06,39.0,39.01,9200.0
2014-07-22 10:10:00,39.01,39.05,39.0,39.0,6500.0,39.01,39.05,39.0,39.0,6500.0
2014-07-22 10:15:00,39.01,39.01,38.96,38.96,14200.0,39.01,39.01,38.96,38.96,14200.0
2014-07-22 10:20:00,38.95,38.95,38.93,38.93,2800.0,38.95,38.95,38.93,38.93,2800.0
2014-07-22 10:25:00,38.94,39.01,38.94,38.97,5500.0,38.94,39.01,38.94,38.97,5500.0
2014-07-22 10:30:00,38.99,39.0,38.95,38.95,2600.0,38.99,39.0,38.95,38.95,2600.0
2014-07-22 10:35:00,38.95,38.98,38.94,38.96,5900.0,38.95,38.98,38.94,38.96,5900.0
2014-07-22 10:40:00,38.97,39.01,38.97,38.99,3500.0,38.97,39.01,38.97,38.99,3500.0
2014-07-22 10:45:00,38.99,39.0,38.96,39.0,3500.0,38.99,39.0,38.96,39.0,3500.0
2014-07-22 10:50:00,39.02,39.02,38.97,38.97,5200.0,39.02,39.02,38.97,38.97,5200.0
2014-07-22 10:55:00,38.98,38.99,38.98,38.99,3300.0,38.98,38.99,38.98,38.99,3300.0
2014-07-22 11:00:00,39.0,39.03,38.97,39.0,7400.0,39.0,39.03,38.97,39.0,7400.0
2014-07-22 11:05:00,39.02,39.05,39.02,39.04,2600.0,39.02,39.05,39.02,39.04,2600.0
2014-07-22 11:10:00,39.02,39.02,38.99,39.0,4000.0,39.02,39.02,38.99,39.0,4000.0
2014-07-22 11:15:00,39.0,39.01,39.0,39.01,700.0,39.0,39.01,39.0,39.01,700.0
2014-07-22 11:20:00,39.01,39.01,39.0,39.0,4700.0,39.01,39.01,39.0,39.0,4700.0
2014-07-22 11:25:00,38.99,39.0,38.96,38.96,3100.0,38.99,39.0,38.96,38.96,3100.0
2014-07-22 11:30:00,38.98,39.02,38.98,39.02,2900.0,38.98,39.02,38.98,39.02,2900.0
2014-07-22 11:35:00,39.04,39.07,39.04,39.07,5100.0,39.04,39.07,39.04,39.07,5100.0
2014-07-22 11:40:00,39.09,39.1,39.05,39.06,6700.0,39.09,39.1,39.05,39.06,6700.0
2014-07-22 11:45:00,39.05,39.07,39.05,39.06,2100.0,39.05,39.07,39.05,39.06,2100.0
2014-07-22 11:50:00,39.08,39.1,39.08,39.1,1500.0,39.08,39.1,39.08,39.1,1500.0
2014-07-22 11:55:00,39.11,39.12,39.1,39.12,1000.0,39.11,39.12,39.1,39.12,1000.0
2014-07-22 12:00:00,39.14,39.14,39.13,39.13,1900.0,39.14,39.14,39.13,39.13,1900.0
2014-07-22 12:05:00,39.13,39.13,39.11,39.12,1200.0,39.13,39.13,39.11,39.12,1200.0
2014-07-22 12:10:00,39.11,39.11,39.11,39.11,2200.0,39.11,39.11,39.11,39.11,2200.0
2014-07-22 12:15:00,39.12,39.12,39.12,39.12,100.0,39.12,39.12,39.12,39.12,100.0
2014-07-22 12:20:00,39.12,39.12,39.11,39.11,1200.0,39.12,39.12,39.11,39.11,1200.0
2014-07-22 12:25:00,39.12,39.15,39.12,39.15,1100.0,39.12,39.15,39.12,39.15,1100.0
2014-07-22 12:30:00,39.15,39.17,39.15,39.15,3100.0,39.15,39.17,39.15,39.15,3100.0
2014-07-22 12:35:00,39.14,39.15,39.14,39.15,2000.0,39.14,39.15,39.14,39.15,2000.0
2014-07-22 12:40:00,39.14,39.14,39.13,39.14,1500.0,39.14,39.14,39.13,39.14,1500.0
2014-07-22 12:45:00,39.13,39.14,39.13,39.14,300.0,39.13,39.14,39.13,39.14,300.0
2014-07-22 12:50:00,39.13,39.13,39.11,39.12,3600.0,39.13,39.13,39.11,39.12,3600.0
2014-07-22 12:55:00,39.11,39.12,39.11,39.11,1400.0,39.11,39.12,39.11,39.11,1400.0
2014-07-22 13:00:00,39.12,39.12,39.12,39.12,300.0,39.12,39.12,39.12,39.12,300.0
2014-07-22 13:05:00,39.12,39.14,39.12,39.12,2700.0,39.12,39.14,39.12,39.12,2700.0
2014-07-22 13:10:00,39.12,39.12,39.09,39.1,3200.0,39.12,39.12,39.09,39.1,3200.0
2014-07-22 13:15:00,39.11,39.13,39.11,39.11,1900.0,39.11,39.13,39.11,39.11,1900.0
2014-07-22 13:20:00,39.11,39.11,39.11,39.11,1000.0,39.11,39.11,39.11,39.11,1000.0
2014-07-22 13:25:00,39.1,39.11,39.1,39.11,500.0,39.1,39.11,39.1,39.11,500.0
2014-07-22 13:30:00,39.11,39.14,39.11,39.14,2000.0,39.11,39.14,39.11,39.14,2000.0
2014-07-22 13:35:00,39.13,39.14,39.11,39.11,2800.0,39.13,39.14,39.11,39.11,2800.0
2014-07-22 13:40:00,39.11,39.11,39.09,39.09,1100.0,39.11,39.11,39.09,39.09,1100.0
2014-07-22 13:45:00,39.09,39.09,39.08,39.09,2800.0,39.09,39.09,39.08,39.09,2800.0
2014-07-22 13:50:00,39.09,39.1,39.09,39.09,2200.0,39.09,39.1,39.09,39.09,2200.0
2014-07-22 13:55:00,39.1,39.11,39.1,39.11,2400.0,39.1,39.11,39.1,39.11,2400.0
2014-07-22 14:00:00,39.11,39.12,39.1,39.12,4200.0,39.11,39.12,39.1,39.12,4200.0
2014-07-22 14:05:00,39.12,39.14,39.12,39.14,5700.0,39.12,39.14,39.12,39.14,5700.0
2014-07-22 14:10:00,39.15,39.16,39.13,39.14,2600.0,39.15,39.16,39.13,39.14,2600.0
2014-07-22 14:15:00,39.13,39.13,39.12,39.12,1100.0,39.13,39.13,39.12,39.12,1100.0
2014-07-22 14:20:00,39.12,39.12,39.06,39.07,9200.0,39.12,39.12,39.06,39.07,9200.0
2014-07-22 14:25:00,39.08,39.09,39.08,39.09,800.0,39.08,39.09,39.08,39.09,800.0
2014-07-22 14:30:00,39.08,39.08,39.07,39.08,3300.0,39.08,39.08,39.07,39.08,3300.0
2014-07-22 14:35:00,39.08,39.1,39.07,39.08,4700.0,39.08,39.1,39.07,39.08,4700.0
2014-07-22 14:40:00,39.09,39.09,39.02,39.02,3600.0,39.09,39.09,39.02,39.02,3600.0
2014-07-22 14:45:00,39.01,39.01,38.97,38.98,6200.0,39.01,39.01,38.97,38.98,6200.0
2014-07-22 14:50:00,38.98,38.99,38.98,38.99,3200.0,38.98,38.99,38.98,38.99,3200.0
2014-07-22 14:55:00,39.0,39.03,39.0,39.03,3300.0,39.0,39.03,39.0,39.03,3300.0
2014-07-22 15:00:00,39.02,39.03,39.02,39.03,3700.0,39.02,39.03,39.02,39.03,3700.0
2014-07-22 15:05:00,39.04,39.06,39.03,39.04,4300.0,39.04,39.06,39.03,39.04,4300.0
2014-07-22 15:10:00,39.04,39.04,39.01,39.01,4200.0,39.04,39.04,39.01,39.01,4200.0
2014-07-22 15:15:00,39.02,39.03,39.01,39.01,4400.0,39.02,39.03,39.01,39.01,4400.0
2014-07-22 15:20:00,39.01,39.01,39.0,39.0,900.0,39.01,39.01,39.0,39.0,900.0
2014-07-22 15:25:00,39.01,39.04,39.01,39.02,8700.0,39.01,39.04,39.01,39.02,8700.0
2014-07-22 15:30:00,39.02,39.11,39.02,39.11,36000.0,39.02,39.11,39.02,39.11,36000.0
2014-07-22 15:35:00,39.11,39.11,39.06,39.07,17600.0,39.11,39.11,39.06,39.07,17600.0
2014-07-22 15:40:00,39.05,39.1,39.05,39.07,25600.0,39.05,39.1,39.05,39.07,25600.0
2014-07-22 15:45:00,39.07,39.09,39.07,39.09,9100.0,39.07,39.09,39.07,39.09,9100.0
2014-07-22 15:50:00,39.09,39.12,39.07,39.08,22400.0,39.09,39.12,39.07,39.08,22400.0
2014-07-22 15:55:00,39.07,39.11,39.06,39.08,59700.0,39.07,39.11,39.06,39.08,59700.0
2014-07-23 09:30:00,39.24,39.24,39.24,39.24,2400.0,39.24,39.24,39.24,39.24,2400.0
2014-07-23 09:35:00,39.0,39.08,39.0,39.07,2900.0,39.0,39.08,39.0,39.07,2900.0
2014-07-23 09:40:00,39.07,39.07,38.99,39.0,2100.0,39.07,39.07,38.99,39.0,2100.0
2014-07-23 09:45:00,38.96,39.03,38.94,39.02,1700.0,38.96,39.03,38.94,39.02,1700.0
2014-07-23 09:50:00,39.05,39.07,39.01,39.06,2100.0,39.05,39.07,39.01,39.06,2100.0
2014-07-23 09:55:00,39.05,39.05,39.01,39.01,600.0,39.05,39.05,39.01,39.01,600.0
2014-07-23 10:00:00,39.0,39.0,38.95,38.96,12300.0,39.0,39.0,38.95,38.96,12300.0
2014-07-23 10:05:00,38.96,38.98,38.91,38.93,14400.0,38.96,38.98,38.91,38.93,14400.0
2014-07-23 10:10:00,38.94,38.94,38.9,38.94,2900.0,38.94,38.94,38.9,38.94,2900.0
2014-07-23 10:15:00,38.95,38.98,38.94,38.95,5000.0,38.95,38.98,38.94,38.95,5000.0
2014-07-23 10:20:00,38.96,38.97,38.93,38.95,4000.0,38.96,38.97,38.93,38.95,4000.0
2014-07-23 10:25:00,38.94,38.95,38.94,38.95,2200.0,38.94,38.95,38.94,38.95,2200.0
2014-07-23 10:30:00,38.95,38.99,38.95,38.95,2100.0,38.95,38.99,38.95,38.95,2100.0
2014-07-23 10:35:00,38.95,39.02,38.95,39.02,2400.0,38.95,39.02,38.95,39.02,2400.0
2014-07-23 10:40:00,39.04,39.06,39.01,39.02,3200.0,39.04,39.06,39.01,39.02,3200.0
2014-07-23 10:45:00,39.02,39.04,39.02,39.03,1400.0,39.02,39.04,39.02,39.03,1400.0
2014-07-23 10:50:00,39.02,39.02,38.97,38.97,2300.0,39.02,39.02,38.97,38.97,2300.0
2014-07-23 10:55:00,38.98,38.98,38.97,38.98,500.0,38.98,38.98,38.97,38.98,500.0
2014-07-23 11:00:00,38.99,39.0,38.98,39.0,3100.0,38.99,39.0,38.98,39.0,3100.0
2014-07-23 11:05:00,39.03,39.05,39.03,39.04,1700.0,39.03,39.05,39.03,39.04,1700.0
2014-07-23 11:10:00,39.03,39.04,39.02,39.02,1300.0,39.03,39.04,39.02,39.02,1300.0
2014-07-23 11:15:00,39.03,39.03,39.01,39.01,1800.0,39.03,39.03,39.01,39.01,1800.0
2014-07-23 11:20:00,39.01,39.03,39.01,39.01,1600.0,39.01,39.03,39.01,39.01,1600.0
2014-07-23 11:25:00,39.01,39.04,39.0,39.02,3400.0,39.01,39.04,39.0,39.02,3400.0
2014-07-23 11:30:00,39.02,39.06,39.02,39.04,3200.0,39.02,39.06,39.02,39.04,3200.0
2014-07-23 11:35:00,39.05,39.05,39.04,39.04,600.0,39.05,39.05,39.04,39.04,600.0
2014-07-23 11:40:00,39.04,39.04,39.02,39.02,400.0,39.04,39.04,39.02,39.02,400.0
2014-07-23 11:45:00,39.03,39.05,39.03,39.05,2400.0,39.03,39.05,39.03,39.05,2400.0
2014-07-23 11:50:00,39.05,39.07,39.05,39.05,1900.0,39.05,39.07,39.05,39.05,1900.0
2014-07-23 11:55:00,39.05,39.06,39.0,39.0,1900.0,39.05,39.06,39.0,39.0,1900.0
2014-07-23 12:00:00,39.01,39.03,39.0,39.0,2200.0,39.01,39.03,39.0,39.0,2200.0
2014-07-23 12:05:00,39.01,39.02,39.0,39.02,1900.0,39.01,39.02,39.0,39.02,1900.0
2014-07-23 12:10:00,39.0,39.03,39.0,39.01,3400.0,39.0,39.03,39.0,39.01,3400.0
2014-07-23 12:15:00,39.01,39.01,38.99,38.99,1100.0,39.01,39.01,38.99,38.99,1100.0
2014-07-23 12:20:00,38.99,39.0,38.99,38.99,1400.0,38.99,39.0,38.99,38.99,1400.0
2014-07-23 12:25:00,38.98,38.98,38.93,38.93,1500.0,38.98,38.98,38.93,38.93,1500.0
2014-07-23 12:30:00,38.93,38.93,38.9,38.92,2600.0,38.93,38.93,38.9,38.92,2600.0
2014-07-23 12:35:00,38.92,38.92,38.82,38.82,1500.0,38.92,38.92,38.82,38.82,1500.0
2014-07-23 12:40:00,38.83,38.86,38.83,38.84,3000.0,38.83,38.86,38.83,38.84,3000.0
2014-07-23 12:45:00,38.84,38.84,38.82,38.82,1000.0,38.84,38.84,38.82,38.82,1000.0
2014-07-23 12:50:00,38.83,38.87,38.81,38.82,2500.0,38.83,38.87,38.81,38.82,2500.0
2014-07-23 12:55:00,38.83,38.86,38.83,38.86,900.0,38.83,38.86,38.83,38.86,900.0
2014-07-23 13:00:00,38.86,38.88,38.86,38.88,4500.0,38.86,38.88,38.86,38.88,4500.0
2014-07-23 13:05:00,38.87,38.87,38.85,38.85,1200.0,38.87,38.87,38.85,38.85,1200.0
2014-07-23 13:10:00,38.86,38.88,38.86,38.88,2000.0,38.86,38.88,38.86,38.88,2000.0
2014-07-23 13:15:00,38.88,38.88,38.88,38.88,200.0,38.88,38.88,38.88,38.88,200.0
2014-07-23 13:20:00,38.88,38.9,38.86,38.88,2200.0,38.88,38.9,38.86,38.88,2200.0
2014-07-23 13:25:00,38.89,38.89,38.87,38.87,2600.0,38.89,38.89,38.87,38.87,2600.0
2014-07-23 13:30:00,38.86,38.89,38.86,38.89,1000.0,38.86,38.89,38.86,38.89,1000.0
2014-07-23 13:35:00,38.9,38.91,38.9,38.91,2100.0,38.9,38.91,38.9,38.91,2100.0
2014-07-23 13:40:00,38.91,38.95,38.91,38.95,900.0,38.91,38.95,38.91,38.95,900.0
2014-07-23 13:45:00,38.94,38.96,38.94,38.94,2200.0,38.94,38.96,38.94,38.94,2200.0
2014-07-23 13:50:00,38.94,38.94,38.93,38.93,1100.0,38.94,38.94,38.93,38.93,1100.0
2014-07-23 13:55:00,38.94,38.95,38.94,38.94,1400.0,38.94,38.95,38.94,38.94,1400.0
2014-07-23 14:00:00,38.94,38.95,38.93,38.93,2800.0,38.94,38.95,38.93,38.93,2800.0
2014-07-23 14:05:00,38.92,38.96,38.9,38.95,5300.0,38.92,38.96,38.9,38.95,5300.0
2014-07-23 14:10:00,38.95,38.98,38.95,38.97,2800.0,38.95,38.98,38.95,38.97,2800.0
2014-07-23 14:15:00,38.96,38.96,38.93,38.93,2100.0,38.96,38.96,38.93,38.93,2100.0
2014-07-23 14:20:00,38.93,38.93,38.92,38.92,800.0,38.93,38.93,38.92,38.92,800.0
2014-07-23 14:25:00,38.9,38.96,38.9,38.94,5900.0,38.9,38.96,38.9,38.94,5900.0
2014-07-23 14:30:00,38.91,38.92,38.9,38.92,1300.0,38.91,38.92,38.9,38.92,1300.0
2014-07-23 14:35:00,38.93,38.93,38.9,38.93,3300.0,38.93,38.93,38.9,38.93,3300.0
2014-07-23 14:40:00,38.92,38.92,38.9,38.9,1400.0,38.92,38.92,38.9,38.9,1400.0
2014-07-23 14:45:00,38.91,38.92,38.9,38.9,800.0,38.91,38.92,38.9,38.9,800.0
2014-07-23 14:50:00,38.89,38.89,38.88,38.88,800.0,38.89,38.89,38.88,38.88,800.0
2014-07-23 14:55:00,38.87,38.89,38.87,38.89,1000.0,38.87,38.89,38.87,38.89,1000.0
2014-07-23 15:00:00,38.9,38.91,38.88,38.88,4100.0,38.9,38.91,38.88,38.88,4100.0
2014-07-23 15:05:00,38.88,38.9,38.88,38.89,2400.0,38.88,38.9,38.88,38.89,2400.0
2014-07-23 15:10:00,38.88,38.9,38.88,38.9,2700.0,38.88,38.9,38.88,38.9,2700.0
2014-07-23 15:15:00,38.91,38.93,38.91,38.93,3300.0,38.91,38.93,38.91,38.93,3300.0
2014-07-23 15:20:00,38.93,38.97,38.93,38.96,6100.0,38.93,38.97,38.93,38.96,6100.0
2014-07-23 15:25:00,38.96,38.97,38.94,38.95,6000.0,38.96,38.97,38.94,38.95,6000.0
2014-07-23 15:30:00,38.95,38.96,38.94,38.94,4200.0,38.95,38.96,38.94,38.94,4200.0
2014-07-23 15:35:00,38.94,38.94,38.91,38.94,4500.0,38.94,38.94,38.91,38.94,4500.0
2014-07-23 15:40:00,38.94,38.94,38.93,38.93,3400.0,38.94,38.94,38.93,38.93,3400.0
2014-07-23 15:45:00,38.94,38.94,38.91,38.93,9300.0,38.94,38.94,38.91,38.93,9300.0
2014-07-23 15:50:00,38.92,38.93,38.86,38.86,22900.0,38.92,38.93,38.86,38.86,22900.0
2014-07-23 15:55:00,38.87,38.87,38.85,38.86,21300.0,38.87,38.87,38.85,38.86,21300.0
2014-07-24 09:30:00,38.97,38.97,38.97,38.97,2300.0,38.97,38.97,38.97,38.97,2300.0
2014-07-24 09:35:00,38.88,38.94,38.88,38.93,4600.0,38.88,38.94,38.88,38.93,4600.0
2014-07-24 09:40:00,38.97,39.03,38.92,38.92,2400.0,38.97,39.03,38.92,38.92,2400.0
2014-07-24 09:45:00,38.97,39.07,38.97,39.07,2200.0,38.97,39.07,38.97,39.07,2200.0
2014-07-24 09:50:00,39.08,39.1,38.99,38.99,3000.0,39.08,39.1,38.99,38.99,3000.0
2014-07-24 09:55:00,38.96,38.98,38.95,38.96,2700.0,38.96,38.98,38.95,38.96,2700.0
2014-07-24 10:00:00,38.95,38.96,38.91,38.96,3500.0,38.95,38.96,38.91,38.96,3500.0
2014-07-24 10:05:00,38.92,38.97,38.91,38.97,1300.0,38.92,38.97,38.91,38.97,1300.0
2014-07-24 10:10:00,38.95,38.95,38.88,38.93,2500.0,38.95,38.95,38.88,38.93,2500.0
2014-07-24 10:15:00,38.91,38.98,38.86,38.98,9400.0,38.91,38.98,38.86,38.98,9400.0
2014-07-24 10:20:00,38.98,38.99,38.91,38.91,5800.0,38.98,38.99,38.91,38.91,5800.0
2014-07-24 10:25:00,38.93,38.97,38.93,38.97,2700.0,38.93,38.97,38.93,38.97,2700.0
2014-07-24 10:30:00,38.96,38.99,38.96,38.96,3100.0,38.96,38.99,38.96,38.96,3100.0
2014-07-24 10:35:00,38.96,38.98,38.96,38.96,4000.0,38.96,38.98,38.96,38.96,4000.0
2014-07-24 10:40:00,38.96,38.98,38.95,38.98,1900.0,38.96,38.98,38.95,38.98,1900.0
2014-07-24 10:45:00,38.98,38.99,38.97,38.99,2800.0,38.98,38.99,38.97,38.99,2800.0
2014-07-24 10:50:00,38.98,38.98,38.97,38.98,600.0,38.98,38.98,38.97,38.98,600.0
2014-07-24 10:55:00,38.97,38.99,38.97,38.99,1000.0,38.97,38.99,38.97,38.99,1000.0
2014-07-24 11:00:00,39.0,39.02,39.0,39.02,1200.0,39.0,39.02,39.0,39.02,1200.0
2014-07-24 11:05:00,39.02,39.02,38.98,38.98,1500.0,39.02,39.02,38.98,38.98,1500.0
2014-07-24 11:10:00,38.99,39.04,38.99,39.04,3700.0,38.99,39.04,38.99,39.04,3700.0
2014-07-24 11:15:00,39.04,39.05,39.04,39.04,1900.0,39.04,39.05,39.04,39.04,1900.0
2014-07-24 11:20:00,39.04,39.05,39.04,39.05,1100.0,39.04,39.05,39.04,39.05,1100.0
2014-07-24 11:25:00,39.06,39.08,39.03,39.03,1400.0,39.06,39.08,39.03,39.03,1400.0
2014-07-24 11:30:00,39.04,39.1,39.03,39.09,4100.0,39.04,39.1,39.03,39.09,4100.0
2014-07-24 11:35:00,39.1,39.1,39.04,39.04,2900.0,39.1,39.1,39.04,39.04,2900.0
2014-07-24 11:40:00,39.03,39.06,39.03,39.06,2100.0,39.03,39.06,39.03,39.06,2100.0
2014-07-24 11:45:00,39.06,39.06,39.05,39.06,1700.0,39.06,39.06,39.05,39.06,1700.0
2014-07-24 11:50:00,39.07,39.09,39.07,39.09,700.0,39.07,39.09,39.07,39.09,700.0
2014-07-24 11:55:00,39.09,39.1,39.08,39.08,2900.0,39.09,39.1,39.08,39.08,2900.0
2014-07-24 12:00:00,39.07,39.07,39.05,39.07,3100.0,39.07,39.07,39.05,39.07,3100.0
2014-07-24 12:05:00,39.06,39.07,39.06,39.07,1600.0,39.06,39.07,39.06,39.07,1600.0
2014-07-24 12:10:00,39.07,39.08,39.05,39.05,2500.0,39.07,39.08,39.05,39.05,2500.0
2014-07-24 12:15:00,39.06,39.07,39.06,39.07,1200.0,39.06,39.07,39.06,39.07,1200.0
2014-07-24 12:20:00,39.07,39.1,39.07,39.07,1900.0,39.07,39.1,39.07,39.07,1900.0
2014-07-24 12:25:00,39.06,39.09,39.06,39.09,1300.0,39.06,39.09,39.06,39.09,1300.0
2014-07-24 12:30:00,39.1,39.1,39.1,39.1,600.0,39.1,39.1,39.1,39.1,600.0
2014-07-24 12:35:00,39.08,39.09,39.08,39.09,300.0,39.08,39.09,39.08,39.09,300.0
2014-07-24 12:40:00,39.1,39.12,39.07,39.07,2800.0,39.1,39.12,39.07,39.07,2800.0
2014-07-24 12:45:00,39.08,39.08,39.08,39.08,1500.0,39.08,39.08,39.08,39.08,1500.0
2014-07-24 12:50:00,39.07,39.1,39.07,39.09,1900.0,39.07,39.1,39.07,39.09,1900.0
2014-07-24 12:55:00,39.08,39.09,39.07,39.07,2200.0,39.08,39.09,39.07,39.07,2200.0
2014-07-24 13:00:00,39.06,39.06,38.99,38.99,2900.0,39.06,39.06,38.99,38.99,2900.0
2014-07-24 13:05:00,38.98,38.98,38.92,38.92,4500.0,38.98,38.98,38.92,38.92,4500.0
2014-07-24 13:10:00,38.91,38.93,38.9,38.91,4100.0,38.91,38.93,38.9,38.91,4100.0
2014-07-24 13:15:00,38.9,38.94,38.9,38.94,4000.0,38.9,38.94,38.9,38.94,4000.0
2014-07-24 13:20:00,38.93,38.97,38.93,38.96,4600.0,38.93,38.97,38.93,38.96,4600.0
2014-07-24 13:25:00,38.96,38.96,38.95,38.96,2700.0,38.96,38.96,38.95,38.96,2700.0
2014-07-24 13:30:00,38.96,38.98,38.96,38.96,3300.0,38.96,38.98,38.96,38.96,3300.0
2014-07-24 13:35:00,38.95,38.96,38.95,38.96,700.0,38.95,38.96,38.95,38.96,700.0
2014-07-24 13:40:00,38.97,38.97,38.95,38.96,4600.0,38.97,38.97,38.95,38.96,4600.0
2014-07-24 13:45:00,38.95,38.95,38.94,38.94,500.0,38.95,38.95,38.94,38.94,500.0
2014-07-24 13:50:00,38.94,38.98,38.94,38.94,2700.0,38.94,38.98,38.94,38.94,2700.0
2014-07-24 13:55:00,38.94,39.0,38.94,39.0,3500.0,38.94,39.0,38.94,39.0,3500.0
2014-07-24 14:00:00,39.01,39.02,38.96,38.96,2600.0,39.01,39.02,38.96,38.96,2600.0
2014-07-24 14:05:00,38.97,38.99,38.95,38.97,1800.0,38.97,38.99,38.95,38.97,1800.0
2014-07-24 14:10:00,38.98,39.0,38.97,39.0,1600.0,38.98,39.0,38.97,39.0,1600.0
2014-07-24 14:15:00,39.0,39.0,38.99,38.99,1600.0,39.0,39.0,38.99,38.99,1600.0
2014-07-24 14:20:00,39.0,39.03,39.0,39.01,2800.0,39.0,39.03,39.0,39.01,2800.0
2014-07-24 14:25:00,39.02,39.05,39.02,39.04,2500.0,39.02,39.05,39.02,39.04,2500.0
2014-07-24 14:30:00,39.04,39.05,38.99,38.99,2700.0,39.04,39.05,38.99,38.99,2700.0
2014-07-24 14:35:00,38.99,39.01,38.98,38.98,1900.0,38.99,39.01,38.98,38.98,1900.0
2014-07-24 14:40:00,38.98,39.03,38.98,38.99,3000.0,38.98,39.03,38.98,38.99,3000.0
2014-07-24 14:45:00,38.99,39.0,38.99,38.99,1500.0,38.99,39.0,38.99,38.99,1500.0
2014-07-24 14:50:00,39.0,39.01,39.0,39.01,900.0,39.0,39.01,39.0,39.01,900.0
2014-07-24 14:55:00,39.02,39.05,38.98,38.98,3800.0,39.02,39.05,38.98,38.98,3800.0
2014-07-24 15:00:00,38.98,39.06,38.98,39.05,9900.0,38.98,39.06,38.98,39.05,9900.0
2014-07-24 15:05:00,39.06,39.1,39.04,39.07,18600.0,39.06,39.1,39.04,39.07,18600.0
2014-07-24 15:10:00,39.07,39.08,39.01,39.05,10800.0,39.07,39.08,39.01,39.05,10800.0
2014-07-24 15:15:00,39.06,39.07,39.06,39.07,1800.0,39.06,39.07,39.06,39.07,1800.0
2014-07-24 15:20:00,39.08,39.1,39.07,39.08,4900.0,39.08,39.1,39.07,39.08,4900.0
2014-07-24 15:25:00,39.08,39.08,39.06,39.08,2200.0,39.08,39.08,39.06,39.08,2200.0
2014-07-24 15:30:00,39.08,39.12,39.08,39.12,2600.0,39.08,39.12,39.08,39.12,2600.0
2014-07-24 15:35:00,39.12,39.12,39.07,39.07,6000.0,39.12,39.12,39.07,39.07,6000.0
2014-07-24 15:40:00,39.07,39.09,39.07,39.08,6800.0,39.07,39.09,39.07,39.08,6800.0
2014-07-24 15:45:00,39.07,39.07,39.04,39.04,10000.0,39.07,39.07,39.04,39.04,10000.0
2014-07-24 15:50:00,39.05,39.06,39.05,39.06,5400.0,39.05,39.06,39.05,39.06,5400.0
2014-07-24 15:55:00,39.05,39.07,39.01,39.03,39400.0,39.05,39.07,39.01,39.03,39400.0
2014-07-25 09:30:00,39.0,39.02,38.85,38.85,28600.0,39.0,39.02,38.85,38.85,28600.0
2014-07-25 09:35:00,38.81,38.97,38.79,38.94,15700.0,38.81,38.97,38.79,38.94,15700.0
2014-07-25 09:40:00,38.96,39.04,38.94,38.99,12800.0,38.96,39.04,38.94,38.99,12800.0
2014-07-25 09:45:00,38.98,38.98,38.89,38.9,2400.0,38.98,38.98,38.89,38.9,2400.0
2014-07-25 09:50:00,38.91,38.97,38.91,38.97,2500.0,38.91,38.97,38.91,38.97,2500.0
2014-07-25 09:55:00,38.97,38.99,38.91,38.91,1500.0,38.97,38.99,38.91,38.91,1500.0
2014-07-25 10:00:00,38.94,38.95,38.91,38.93,1900.0,38.94,38.95,38.91,38.93,1900.0
2014-07-25 10:05:00,38.9,38.94,38.87,38.93,2700.0,38.9,38.94,38.87,38.93,2700.0
2014-07-25 10:10:00,38.92,38.92,38.92,38.92,400.0,38.92,38.92,38.92,38.92,400.0
2014-07-25 10:15:00,38.91,38.92,38.88,38.92,1800.0,38.91,38.92,38.88,38.92,1800.0
2014-07-25 10:20:00,38.91,38.91,38.91,38.91,400.0,38.91,38.91,38.91,38.91,400.0
2014-07-25 10:25:00,38.88,38.92,38.88,38.9,10400.0,38.88,38.92,38.88,38.9,10400.0
2014-07-25 10:30:00,38.9,38.91,38.86,38.86,1900.0,38.9,38.91,38.86,38.86,1900.0
2014-07-25 10:35:00,38.87,38.9,38.87,38.89,5700.0,38.87,38.9,38.87,38.89,5700.0
2014-07-25 10:40:00,38.89,38.93,38.88,38.92,4500.0,38.89,38.93,38.88,38.92,4500.0
2014-07-25 10:45:00,38.92,38.96,38.91,38.96,4800.0,38.92,38.96,38.91,38.96,4800.0
2014-07-25 10:50:00,38.94,38.95,38.92,38.93,15400.0,38.94,38.95,38.92,38.93,15400.0
2014-07-25 10:55:00,38.91,38.91,38.86,38.89,5700.0,38.91,38.91,38.86,38.89,5700.0
2014-07-25 11:00:00,38.86,38.86,38.79,38.85,4300.0,38.86,38.86,38.79,38.85,4300.0
2014-07-25 11:05:00,38.83,38.83,38.77,38.78,1900.0,38.83,38.83,38.77,38.78,1900.0
2014-07-25 11:10:00,38.82,38.87,38.82,38.86,8000.0,38.82,38.87,38.82,38.86,8000.0
2014-07-25 11:15:00,38.84,38.84,38.79,38.81,4900.0,38.84,38.84,38.79,38.81,4900.0
2014-07-25 11:20:00,38.81,38.82,38.73,38.73,10100.0,38.81,38.82,38.73,38.73,10100.0
2014-07-25 11:25:00,38.73,38.81,38.73,38.8,2700.0,38.73,38.81,38.73,38.8,2700.0
2014-07-25 11:30:00,38.79,38.81,38.78,38.8,2300.0,38.79,38.81,38.78,38.8,2300.0
2014-07-25 11:35:00,38.81,38.81,38.78,38.8,1900.0,38.81,38.81,38.78,38.8,1900.0
2014-07-25 11:40:00,38.79,38.84,38.79,38.84,3000.0,38.79,38.84,38.79,38.84,3000.0
2014-07-25 11:45:00,38.82,38.82,38.82,38.82,200.0,38.82,38.82,38.82,38.82,200.0
2014-07-25 11:50:00,38.79,38.88,38.78,38.86,24500.0,38.79,38.88,38.78,38.86,24500.0
2014-07-25 11:55:00,38.88,38.91,38.87,38.9,8900.0,38.88,38.91,38.87,38.9,8900.0
2014-07-25 12:00:00,38.88,38.95,38.88,38.94,6700.0,38.88,38.95,38.88,38.94,6700.0
2014-07-25 12:05:00,38.94,38.99,38.92,38.92,10000.0,38.94,38.99,38.92,38.92,10000.0
2014-07-25 12:10:00,38.9,38.9,38.9,38.9,100.0,38.9,38.9,38.9,38.9,100.0
2014-07-25 12:15:00,38.91,38.91,38.91,38.91,300.0,38.91,38.91,38.91,38.91,300.0
2014-07-25 12:20:00,38.91,38.93,38.91,38.93,1400.0,38.91,38.93,38.91,38.93,1400.0
2014-07-25 12:25:00,38.94,38.95,38.92,38.94,4700.0,38.94,38.95,38.92,38.94,4700.0
2014-07-25 12:30:00,38.94,38.98,38.94,38.94,5700.0,38.94,38.98,38.94,38.94,5700.0
2014-07-25 12:35:00,38.95,38.99,38.95,38.99,5400.0,38.95,38.99,38.95,38.99,5400.0
2014-07-25 12:40:00,38.97,38.98,38.96,38.98,2000.0,38.97,38.98,38.96,38.98,2000.0
2014-07-25 12:45:00,38.98,39.02,38.98,39.02,1300.0,38.98,39.02,38.98,39.02,1300.0
2014-07-25 12:50:00,39.0,39.02,39.0,39.02,8400.0,39.0,39.02,39.0,39.02,8400.0
2014-07-25 12:55:00,39.02,39.03,39.01,39.01,2100.0,39.02,39.03,39.01,39.01,2100.0
2014-07-25 13:00:00,39.0,39.03,39.0,39.03,6100.0,39.0,39.03,39.0,39.03,6100.0
2014-07-25 13:05:00,39.01,39.02,38.98,39.02,6900.0,39.01,39.02,38.98,39.02,6900.0
2014-07-25 13:10:00,39.03,39.05,39.02,39.05,900.0,39.03,39.05,39.02,39.05,900.0
2014-07-25 13:15:00,39.02,39.03,39.0,39.0,2300.0,39.02,39.03,39.0,39.0,2300.0
2014-07-25 13:20:00,39.0,39.02,39.0,39.01,4600.0,39.0,39.02,39.0,39.01,4600.0
2014-07-25 13:25:00,39.0,39.03,39.0,39.03,800.0,39.0,39.03,39.0,39.03,800.0
2014-07-25 13:30:00,39.03,39.04,38.97,38.98,6200.0,39.03,39.04,38.97,38.98,6200.0
2014-07-25 13:35:00,38.97,39.02,38.97,39.01,3000.0,38.97,39.02,38.97,39.01,3000.0
2014-07-25 13:40:00,39.0,39.01,38.99,38.99,4600.0,39.0,39.01,38.99,38.99,4600.0
2014-07-25 13:45:00,38.99,39.02,38.98,39.02,3600.0,38.99,39.02,38.98,39.02,3600.0
2014-07-25 13:50:00,39.01,39.02,38.98,38.99,4500.0,39.01,39.02,38.98,38.99,4500.0
2014-07-25 13:55:00,38.99,39.02,38.98,39.0,7000.0,38.99,39.02,38.98,39.0,7000.0
2014-07-25 14:00:00,38.99,39.03,38.97,39.0,5800.0,38.99,39.03,38.97,39.0,5800.0
2014-07-25 14:05:00,39.01,39.05,39.01,39.05,2100.0,39.01,39.05,39.01,39.05,2100.0
2014-07-25 14:10:00,39.05,39.05,39.02,39.02,900.0,39.05,39.05,39.02,39.02,900.0
2014-07-25 14:15:00,39.02,39.06,39.02,39.05,1100.0,39.02,39.06,39.02,39.05,1100.0
2014-07-25 14:20:00,39.04,39.04,39.04,39.04,800.0,39.04,39.04,39.04,39.04,800.0
2014-07-25 14:25:00,39.02,39.06,39.02,39.05,2700.0,39.02,39.06,39.02,39.05,2700.0
2014-07-25 14:30:00,39.05,39.08,39.05,39.06,5700.0,39.05,39.08,39.05,39.06,5700.0
2014-07-25 14:35:00,39.05,39.08,39.03,39.05,4000.0,39.05,39.08,39.03,39.05,4000.0
2014-07-25 14:40:00,39.06,39.1,39.06,39.1,1500.0,39.06,39.1,39.06,39.1,1500.0
2014-07-25 14:45:00,39.08,39.09,39.08,39.09,300.0,39.08,39.09,39.08,39.09,300.0
2014-07-25 14:50:00,39.08,39.09,39.03,39.04,7800.0,39.08,39.09,39.03,39.04,7800.0
2014-07-25 14:55:00,39.05,39.05,39.02,39.04,6000.0,39.05,39.05,39.02,39.04,6000.0
2014-07-25 15:00:00,39.04,39.07,39.02,39.02,7600.0,39.04,39.07,39.02,39.02,7600.0
2014-07-25 15:05:00,39.01,39.03,39.0,39.0,1800.0,39.01,39.03,39.0,39.0,1800.0
2014-07-25 15:10:00,39.01,39.04,39.0,39.01,5400.0,39.01,39.04,39.0,39.01,5400.0
2014-07-25 15:15:00,39.0,39.0,38.98,38.98,2300.0,39.0,39.0,38.98,38.98,2300.0
2014-07-25 15:20:00,38.98,39.01,38.97,39.0,12300.0,38.98,39.01,38.97,39.0,12300.0
2014-07-25 15:25:00,38.98,38.98,38.94,38.95,3400.0,38.98,38.98,38.94,38.95,3400.0
2014-07-25 15:30:00,38.96,39.0,38.96,38.98,23200.0,38.96,39.0,38.96,38.98,23200.0
2014-07-25 15:35:00,38.98,38.99,38.95,38.95,13400.0,38.98,38.99,38.95,38.95,13400.0
2014-07-25 15:40:00,38.93,38.96,38.93,38.96,5100.0,38.93,38.96,38.93,38.96,5100.0
2014-07-25 15:45:00,38.96,38.97,38.96,38.97,6600.0,38.96,38.97,38.96,38.97,6600.0
2014-07-25 15:50:00,38.97,38.98,38.96,38.98,5300.0,38.97,38.98,38.96,38.98,5300.0
2014-07-25 15:55:00,38.98,38.99,38.96,38.98,41300.0,38.98,38.99,38.96,38.98,41300.0
2014-07-28 09:30:00,38.9,39.01,38.9,39.01,24600.0,38.9,39.01,38.9,39.01,24600.0
2014-07-28 09:35:00,39.01,39.16,39.01,39.02,6600.0,39.01,39.16,39.01,39.02,6600.0
2014-07-28 09:40:00,39.01,39.07,39.0,39.03,5300.0,39.01,39.07,39.0,39.03,5300.0
2014-07-28 09:45:00,38.99,39.01,38.89,38.92,10000.0,38.99,39.01,38.89,38.92,10000.0
2014-07-28 09:50:00,38.86,38.89,38.85,38.88,4100.0,38.86,38.89,38.85,38.88,4100.0
2014-07-28 09:55:00,38.86,38.91,38.86,38.89,2300.0,38.86,38.91,38.86,38.89,2300.0
2014-07-28 10:00:00,38.87,38.93,38.81,38.87,15900.0,38.87,38.93,38.81,38.87,15900.0
2014-07-28 10:05:00,38.86,38.87,38.8,38.81,9200.0,38.86,38.87,38.8,38.81,9200.0
2014-07-28 10:10:00,38.8,38.91,38.8,38.91,11200.0,38.8,38.91,38.8,38.91,11200.0
2014-07-28 10:15:00,38.91,38.91,38.79,38.79,7000.0,38.91,38.91,38.79,38.79,7000.0
2014-07-28 10:20:00,38.78,38.86,38.78,38.85,11000.0,38.78,38.86,38.78,38.85,11000.0
2014-07-28 10:25:00,38.82,38.82,38.81,38.81,4000.0,38.82,38.82,38.81,38.81,4000.0
2014-07-28 10:30:00,38.81,38.85,38.79,38.81,5400.0,38.81,38.85,38.79,38.81,5400.0
2014-07-28 10:35:00,38.77,38.81,38.77,38.81,2600.0,38.77,38.81,38.77,38.81,2600.0
2014-07-28 10:40:00,38.82,38.87,38.81,38.87,4100.0,38.82,38.87,38.81,38.87,4100.0
2014-07-28 10:45:00,38.87,38.87,38.83,38.85,4700.0,38.87,38.87,38.83,38.85,4700.0
2014-07-28 10:50:00,38.86,38.9,38.85,38.86,3500.0,38.86,38.9,38.85,38.86,3500.0
2014-07-28 10:55:00,38.87,38.89,38.83,38.85,4100.0,38.87,38.89,38.83,38.85,4100.0
2014-07-28 11:00:00,38.84,38.84,38.81,38.83,3900.0,38.84,38.84,38.81,38.83,3900.0
2014-07-28 11:05:00,38.83,38.86,38.82,38.86,5200.0,38.83,38.86,38.82,38.86,5200.0
2014-07-28 11:10:00,38.86,38.89,38.84,38.84,3300.0,38.86,38.89,38.84,38.84,3300.0
2014-07-28 11:15:00,38.84,38.88,38.8,38.87,11300.0,38.84,38.88,38.8,38.87,11300.0
2014-07-28 11:20:00,38.87,38.92,38.87,38.9,4100.0,38.87,38.92,38.87,38.9,4100.0
2014-07-28 11:25:00,38.9,39.03,38.9,39.03,6200.0,38.9,39.03,38.9,39.03,6200.0
2014-07-28 11:30:00,39.03,39.03,38.98,38.98,3400.0,39.03,39.03,38.98,38.98,3400.0
2014-07-28 11:35:00,38.97,38.97,38.94,38.95,1400.0,38.97,38.97,38.94,38.95,1400.0
2014-07-28 11:40:00,38.95,38.95,38.92,38.92,2700.0,38.95,38.95,38.92,38.92,2700.0
2014-07-28 11:45:00,38.92,38.92,38.87,38.91,3700.0,38.92,38.92,38.87,38.91,3700.0
2014-07-28 11:50:00,38.92,38.93,38.92,38.93,1200.0,38.92,38.93,38.92,38.93,1200.0
2014-07-28 11:55:00,38.9,38.9,38.87,38.9,1700.0,38.9,38.9,38.87,38.9,1700.0
2014-07-28 12:00:00,38.91,38.94,38.89,38.89,4000.0,38.91,38.94,38.89,38.89,4000.0
2014-07-28 12:05:00,38.9,38.91,38.9,38.91,2100.0,38.9,38.91,38.9,38.91,2100.0
2014-07-28 12:10:00,38.92,38.93,38.87,38.87,2800.0,38.92,38.93,38.87,38.87,2800.0
2014-07-28 12:15:00,38.85,38.86,38.85,38.86,600.0,38.85,38.86,38.85,38.86,600.0
2014-07-28 12:20:00,38.87,38.89,38.86,38.89,5300.0,38.87,38.89,38.86,38.89,5300.0
2014-07-28 12:25:00,38.9,38.92,38.89,38.89,4200.0,38.9,38.92,38.89,38.89,4200.0
2014-07-28 12:30:00,38.87,38.87,38.87,38.87,200.0,38.87,38.87,38.87,38.87,200.0
2014-07-28 12:35:00,38.87,38.89,38.85,38.87,3700.0,38.87,38.89,38.85,38.87,3700.0
2014-07-28 12:40:00,38.86,38.92,38.86,38.92,8100.0,38.86,38.92,38.86,38.92,8100.0
2014-07-28 12:45:00,38.93,38.94,38.9,38.92,3800.0,38.93,38.94,38.9,38.92,3800.0
2014-07-28 12:50:00,38.92,38.94,38.92,38.94,3500.0,38.92,38.94,38.92,38.94,3500.0
2014-07-28 12:55:00,38.93,38.94,38.92,38.94,1200.0,38.93,38.94,38.92,38.94,1200.0
2014-07-28 13:00:00,38.95,38.96,38.91,38.91,2300.0,38.95,38.96,38.91,38.91,2300.0
2014-07-28 13:05:00,38.92,38.95,38.9,38.93,12100.0,38.92,38.95,38.9,38.93,12100.0
2014-07-28 13:10:00,38.93,38.96,38.92,38.96,3700.0,38.93,38.96,38.92,38.96,3700.0
2014-07-28 13:15:00,38.96,38.96,38.93,38.93,700.0,38.96,38.96,38.93,38.93,700.0
2014-07-28 13:20:00,38.94,38.98,38.94,38.98,1400.0,38.94,38.98,38.94,38.98,1400.0
2014-07-28 13:25:00,39.01,39.01,38.98,38.98,1700.0,39.01,39.01,38.98,38.98,1700.0
2014-07-28 13:30:00,38.99,39.03,38.99,39.03,2000.0,38.99,39.03,38.99,39.03,2000.0
2014-07-28 13:35:00,39.02,39.08,39.01,39.08,2800.0,39.02,39.08,39.01,39.08,2800.0
2014-07-28 13:40:00,39.09,39.1,39.09,39.1,1100.0,39.09,39.1,39.09,39.1,1100.0
2014-07-28 13:45:00,39.1,39.1,39.07,39.07,2400.0,39.1,39.1,39.07,39.07,2400.0
2014-07-28 13:50:00,39.07,39.08,39.02,39.03,8000.0,39.07,39.08,39.02,39.03,8000.0
2014-07-28 13:55:00,39.02,39.02,38.99,38.99,6100.0,39.02,39.02,38.99,38.99,6100.0
2014-07-28 14:00:00,39.0,39.06,39.0,39.03,6700.0,39.0,39.06,39.0,39.03,6700.0
2014-07-28 14:05:00,39.03,39.07,39.03,39.06,1500.0,39.03,39.07,39.03,39.06,1500.0
2014-07-28 14:10:00,39.06,39.07,39.02,39.02,6600.0,39.06,39.07,39.02,39.02,6600.0
2014-07-28 14:15:00,39.03,39.03,39.0,39.0,1900.0,39.03,39.03,39.0,39.0,1900.0
2014-07-28 14:20:00,39.02,39.02,38.99,38.99,2900.0,39.02,39.02,38.99,38.99,2900.0
2014-07-28 14:25:00,38.99,38.99,38.98,38.98,1200.0,38.99,38.99,38.98,38.98,1200.0
2014-07-28 14:30:00,38.99,38.99,38.94,38.99,7700.0,38.99,38.99,38.94,38.99,7700.0
2014-07-28 14:35:00,38.97,39.0,38.96,38.96,4900.0,38.97,39.0,38.96,38.96,4900.0
2014-07-28 14:40:00,38.97,38.97,38.95,38.95,11100.0,38.97,38.97,38.95,38.95,11100.0
2014-07-28 14:45:00,38.94,38.99,38.94,38.98,2700.0,38.94,38.99,38.94,38.98,2700.0
2014-07-28 14:50:00,38.99,39.02,38.99,39.02,4000.0,38.99,39.02,38.99,39.02,4000.0
2014-07-28 14:55:00,39.02,39.02,38.98,38.98,7600.0,39.02,39.02,38.98,38.98,7600.0
2014-07-28 15:00:00,38.98,38.98,38.91,38.92,4600.0,38.98,38.98,38.91,38.92,4600.0
2014-07-28 15:05:00,38.91,38.97,38.91,38.97,4900.0,38.91,38.97,38.91,38.97,4900.0
2014-07-28 15:10:00,38.97,38.98,38.93,38.96,9400.0,38.97,38.98,38.93,38.96,9400.0
2014-07-28 15:15:00,38.96,38.96,38.93,38.95,4800.0,38.96,38.96,38.93,38.95,4800.0
2014-07-28 15:20:00,38.96,38.97,38.94,38.97,3400.0,38.96,38.97,38.94,38.97,3400.0
2014-07-28 15:25:00,38.97,38.97,38.96,38.96,3900.0,38.97,38.97,38.96,38.96,3900.0
2014-07-28 15:30:00,38.97,38.99,38.96,38.98,4100.0,38.97,38.99,38.96,38.98,4100.0
2014-07-28 15:35:00,38.98,38.98,38.96,38.97,8000.0,38.98,38.98,38.96,38.97,8000.0
2014-07-28 15:40:00,38.98,39.0,38.98,39.0,9600.0,38.98,39.0,38.98,39.0,9600.0
2014-07-28 15:45:00,39.01,39.01,38.97,38.97,14100.0,39.01,39.01,38.97,38.97,14100.0
2014-07-28 15:50:00,38.98,38.99,38.96,38.99,11500.0,38.98,38.99,38.96,38.99,11500.0
2014-07-28 15:55:00,38.98,38.99,38.96,38.96,25900.0,38.98,38.99,38.96,38.96,25900.0
2014-07-29 09:30:00,39.0,39.09,38.84,39.01,8600.0,39.0,39.09,38.84,39.01,8600.0
2014-07-29 09:35:00,39.0,39.0,38.96,38.98,19400.0,39.0,39.0,38.96,38.98,19400.0
2014-07-29 09:40:00,38.96,38.98,38.96,38.98,2800.0,38.96,38.98,38.96,38.98,2800.0
2014-07-29 09:45:00,38.97,39.02,38.97,38.98,3300.0,38.97,39.02,38.97,38.98,3300.0
2014-07-29 09:50:00,38.98,39.05,38.97,39.05,1500.0,38.98,39.05,38.97,39.05,1500.0
2014-07-29 09:55:00,39.08,39.09,39.03,39.04,1400.0,39.08,39.09,39.03,39.04,1400.0
2014-07-29 10:00:00,39.05,39.13,39.05,39.12,2400.0,39.05,39.13,39.05,39.12,2400.0
2014-07-29 10:05:00,39.11,39.18,39.11,39.18,1700.0,39.11,39.18,39.11,39.18,1700.0
2014-07-29 10:10:00,39.16,39.17,39.11,39.15,3400.0,39.16,39.17,39.11,39.15,3400.0
2014-07-29 10:15:00,39.15,39.18,39.11,39.18,4500.0,39.15,39.18,39.11,39.18,4500.0
2014-07-29 10:20:00,39.19,39.19,39.15,39.16,1100.0,39.19,39.19,39.15,39.16,1100.0
2014-07-29 10:25:00,39.15,39.17,39.15,39.16,1300.0,39.15,39.17,39.15,39.16,1300.0
2014-07-29 10:30:00,39.17,39.18,39.09,39.09,2000.0,39.17,39.18,39.09,39.09,2000.0
2014-07-29 10:35:00,39.09,39.12,39.08,39.1,3200.0,39.09,39.12,39.08,39.1,3200.0
2014-07-29 10:40:00,39.11,39.13,39.09,39.13,2800.0,39.11,39.13,39.09,39.13,2800.0
2014-07-29 10:45:00,39.13,39.13,39.1,39.11,2200.0,39.13,39.13,39.1,39.11,2200.0
2014-07-29 10:50:00,39.11,39.11,39.04,39.04,2400.0,39.11,39.11,39.04,39.04,2400.0
2014-07-29 10:55:00,39.05,39.05,39.01,39.02,1300.0,39.05,39.05,39.01,39.02,1300.0
2014-07-29 11:00:00,39.02,39.02,38.93,38.93,23200.0,39.02,39.02,38.93,38.93,23200.0
2014-07-29 11:05:00,38.93,38.94,38.81,38.81,5200.0,38.93,38.94,38.81,38.81,5200.0
2014-07-29 11:10:00,38.81,38.89,38.79,38.89,5500.0,38.81,38.89,38.79,38.89,5500.0
2014-07-29 11:15:00,38.89,38.95,38.89,38.91,4900.0,38.89,38.95,38.89,38.91,4900.0
2014-07-29 11:20:00,38.9,38.9,38.88,38.89,2400.0,38.9,38.9,38.88,38.89,2400.0
2014-07-29 11:25:00,38.88,38.88,38.82,38.82,3900.0,38.88,38.88,38.82,38.82,3900.0
2014-07-29 11:30:00,38.81,38.81,38.75,38.75,3600.0,38.81,38.81,38.75,38.75,3600.0
2014-07-29 11:35:00,38.73,38.78,38.72,38.77,5600.0,38.73,38.78,38.72,38.77,5600.0
2014-07-29 11:40:00,38.77,38.85,38.77,38.83,3700.0,38.77,38.85,38.77,38.83,3700.0
2014-07-29 11:45:00,38.85,38.88,38.85,38.88,1600.0,38.85,38.88,38.85,38.88,1600.0
2014-07-29 11:50:00,38.86,38.86,38.83,38.83,1300.0,38.86,38.86,38.83,38.83,1300.0
2014-07-29 11:55:00,38.83,38.86,38.81,38.86,4500.0,38.83,38.86,38.81,38.86,4500.0
2014-07-29 12:00:00,38.85,38.86,38.84,38.85,1600.0,38.85,38.86,38.84,38.85,1600.0
2014-07-29 12:05:00,38.85,38.85,38.84,38.85,500.0,38.85,38.85,38.84,38.85,500.0
2014-07-29 12:10:00,38.85,38.89,38.85,38.89,3100.0,38.85,38.89,38.85,38.89,3100.0
2014-07-29 12:15:00,38.89,38.89,38.83,38.84,4800.0,38.89,38.89,38.83,38.84,4800.0
2014-07-29 12:20:00,38.84,38.89,38.84,38.89,1500.0,38.84,38.89,38.84,38.89,1500.0
2014-07-29 12:25:00,38.9,38.95,38.9,38.95,5300.0,38.9,38.95,38.9,38.95,5300.0
2014-07-29 12:30:00,38.94,38.95,38.94,38.95,2200.0,38.94,38.95,38.94,38.95,2200.0
2014-07-29 12:35:00,38.96,38.98,38.96,38.97,3100.0,38.96,38.98,38.96,38.97,3100.0
2014-07-29 12:40:00,38.96,38.97,38.96,38.97,4000.0,38.96,38.97,38.96,38.97,4000.0
2014-07-29 12:45:00,38.97,38.97,38.96,38.97,2900.0,38.97,38.97,38.96,38.97,2900.0
2014-07-29 12:50:00,38.97,38.99,38.97,38.98,4700.0,38.97,38.99,38.97,38.98,4700.0
2014-07-29 12:55:00,38.97,38.98,38.97,38.98,2100.0,38.97,38.98,38.97,38.98,2100.0
2014-07-29 13:00:00,38.98,38.98,38.95,38.96,3500.0,38.98,38.98,38.95,38.96,3500.0
2014-07-29 13:05:00,38.95,38.98,38.94,38.98,6100.0,38.95,38.98,38.94,38.98,6100.0
2014-07-29 13:10:00,38.99,38.99,38.97,38.98,3300.0,38.99,38.99,38.97,38.98,3300.0
2014-07-29 13:15:00,38.98,38.98,38.96,38.98,3700.0,38.98,38.98,38.96,38.98,3700.0
2014-07-29 13:20:00,38.99,39.02,38.99,39.02,2900.0,38.99,39.02,38.99,39.02,2900.0
2014-07-29 13:25:00,39.02,39.02,39.01,39.01,1000.0,39.02,39.02,39.01,39.01,1000.0
2014-07-29 13:30:00,39.01,39.01,38.99,39.0,5600.0,39.01,39.01,38.99,39.0,5600.0
2014-07-29 13:35:00,38.99,39.0,38.97,38.97,2500.0,38.99,39.0,38.97,38.97,2500.0
2014-07-29 13:40:00,38.97,38.98,38.97,38.97,1300.0,38.97,38.98,38.97,38.97,1300.0
2014-07-29 13:45:00,38.98,38.98,38.97,38.97,2200.0,38.98,38.98,38.97,38.97,2200.0
2014-07-29 13:50:00,38.97,38.99,38.97,38.99,3500.0,38.97,38.99,38.97,38.99,3500.0
2014-07-29 13:55:00,38.99,39.01,38.98,38.99,5300.0,38.99,39.01,38.98,38.99,5300.0
2014-07-29 14:00:00,38.99,39.0,38.99,38.99,900.0,38.99,39.0,38.99,38.99,900.0
2014-07-29 14:05:00,38.99,39.0,38.95,38.95,2800.0,38.99,39.0,38.95,38.95,2800.0
2014-07-29 14:10:00,38.96,38.99,38.95,38.99,5300.0,38.96,38.99,38.95,38.99,5300.0
2014-07-29 14:15:00,38.99,39.0,38.97,38.97,3700.0,38.99,39.0,38.97,38.97,3700.0
2014-07-29 14:20:00,38.95,38.95,38.87,38.87,3800.0,38.95,38.95,38.87,38.87,3800.0
2014-07-29 14:25:00,38.87,38.88,38.82,38.87,5600.0,38.87,38.88,38.82,38.87,5600.0
2014-07-29 14:30:00,38.88,38.91,38.87,38.88,3200.0,38.88,38.91,38.87,38.88,3200.0
2014-07-29 14:35:00,38.88,38.88,38.83,38.83,3000.0,38.88,38.88,38.83,38.83,3000.0
2014-07-29 14:40:00,38.84,38.86,38.81,38.82,5300.0,38.84,38.86,38.81,38.82,5300.0
2014-07-29 14:45:00,38.8,38.84,38.8,38.83,2700.0,38.8,38.84,38.8,38.83,2700.0
2014-07-29 14:50:00,38.83,38.83,38.81,38.82,3300.0,38.83,38.83,38.81,38.82,3300.0
2014-07-29 14:55:00,38.83,38.84,38.8,38.8,4800.0,38.83,38.84,38.8,38.8,4800.0
2014-07-29 15:00:00,38.81,38.81,38.77,38.79,7400.0,38.81,38.81,38.77,38.79,7400.0
2014-07-29 15:05:00,38.79,38.81,38.78,38.78,6500.0,38.79,38.81,38.78,38.78,6500.0
2014-07-29 15:10:00,38.78,38.79,38.76,38.78,12000.0,38.78,38.79,38.76,38.78,12000.0
2014-07-29 15:15:00,38.78,38.78,38.73,38.74,5100.0,38.78,38.78,38.73,38.74,5100.0
2014-07-29 15:20:00,38.75,38.76,38.73,38.74,22800.0,38.75,38.76,38.73,38.74,22800.0
2014-07-29 15:25:00,38.74,38.74,38.71,38.71,5900.0,38.74,38.74,38.71,38.71,5900.0
2014-07-29 15:30:00,38.71,38.72,38.68,38.69,15800.0,38.71,38.72,38.68,38.69,15800.0
2014-07-29 15:35:00,38.68,38.71,38.67,38.69,8200.0,38.68,38.71,38.67,38.69,8200.0
2014-07-29 15:40:00,38.69,38.69,38.68,38.68,3300.0,38.69,38.69,38.68,38.68,3300.0
2014-07-29 15:45:00,38.67,38.71,38.65,38.71,15100.0,38.67,38.71,38.65,38.71,15100.0
2014-07-29 15:50:00,38.7,38.7,38.64,38.66,21000.0,38.7,38.7,38.64,38.66,21000.0
2014-07-29 15:55:00,38.66,38.69,38.65,38.66,47900.0,38.66,38.69,38.65,38.66,47900.0
2014-07-30 09:30:00,38.72,38.86,38.72,38.82,8000.0,38.72,38.86,38.72,38.82,8000.0
2014-07-30 09:35:00,38.85,38.85,38.8,38.8,2000.0,38.85,38.85,38.8,38.8,2000.0
2014-07-30 09:40:00,38.78,38.86,38.78,38.83,3200.0,38.78,38.86,38.78,38.83,3200.0
2014-07-30 09:45:00,38.84,38.84,38.81,38.83,1900.0,38.84,38.84,38.81,38.83,1900.0
2014-07-30 09:50:00,38.86,38.95,38.86,38.89,3400.0,38.86,38.95,38.86,38.89,3400.0
2014-07-30 09:55:00,38.84,38.84,38.77,38.77,3000.0,38.84,38.84,38.77,38.77,3000.0
2014-07-30 10:00:00,38.77,38.8,38.73,38.77,1100.0,38.77,38.8,38.73,38.77,1100.0
2014-07-30 10:05:00,38.71,38.74,38.67,38.74,3200.0,38.71,38.74,38.67,38.74,3200.0
2014-07-30 10:10:00,38.74,38.74,38.7,38.73,1300.0,38.74,38.74,38.7,38.73,1300.0
2014-07-30 10:15:00,38.71,38.73,38.69,38.73,1100.0,38.71,38.73,38.69,38.73,1100.0
2014-07-30 10:20:00,38.73,38.77,38.73,38.75,600.0,38.73,38.77,38.73,38.75,600.0
2014-07-30 10:25:00,38.75,38.76,38.75,38.75,900.0,38.75,38.76,38.75,38.75,900.0
2014-07-30 10:30:00,38.76,38.78,38.72,38.76,900.0,38.76,38.78,38.72,38.76,900.0
2014-07-30 10:35:00,38.77,38.81,38.73,38.73,2300.0,38.77,38.81,38.73,38.73,2300.0
2014-07-30 10:40:00,38.72,38.72,38.71,38.71,900.0,38.72,38.72,38.71,38.71,900.0
2014-07-30 10:45:00,38.65,38.7,38.63,38.69,2700.0,38.65,38.7,38.63,38.69,2700.0
2014-07-30 10:50:00,38.67,38.73,38.67,38.7,2000.0,38.67,38.73,38.67,38.7,2000.0
2014-07-30 10:55:00,38.72,38.72,38.67,38.67,500.0,38.72,38.72,38.67,38.67,500.0
2014-07-30 11:00:00,38.67,38.67,38.59,38.6,3100.0,38.67,38.67,38.59,38.6,3100.0
2014-07-30 11:05:00,38.6,38.65,38.57,38.64,4200.0,38.6,38.65,38.57,38.64,4200.0
2014-07-30 11:10:00,38.64,38.64,38.59,38.6,3400.0,38.64,38.64,38.59,38.6,3400.0
2014-07-30 11:15:00,38.63,38.64,38.63,38.64,2500.0,38.63,38.64,38.63,38.64,2500.0
2014-07-30 11:20:00,38.65,38.68,38.64,38.67,2300.0,38.65,38.68,38.64,38.67,2300.0
2014-07-30 11:25:00,38.65,38.66,38.63,38.64,3900.0,38.65,38.66,38.63,38.64,3900.0
2014-07-30 11:30:00,38.63,38.68,38.62,38.68,2300.0,38.63,38.68,38.62,38.68,2300.0
2014-07-30 11:35:00,38.67,38.67,38.63,38.63,2100.0,38.67,38.67,38.63,38.63,2100.0
2014-07-30 11:40:00,38.62,38.66,38.62,38.66,1800.0,38.62,38.66,38.62,38.66,1800.0
2014-07-30 11:45:00,38.65,38.65,38.61,38.61,3100.0,38.65,38.65,38.61,38.61,3100.0
2014-07-30 11:50:00,38.6,38.62,38.6,38.61,1600.0,38.6,38.62,38.6,38.61,1600.0
2014-07-30 11:55:00,38.59,38.62,38.54,38.55,7600.0,38.59,38.62,38.54,38.55,7600.0
2014-07-30 12:00:00,38.56,38.58,38.53,38.58,5800.0,38.56,38.58,38.53,38.58,5800.0
2014-07-30 12:05:00,38.58,38.59,38.55,38.56,4200.0,38.58,38.59,38.55,38.56,4200.0
2014-07-30 12:10:00,38.58,38.65,38.58,38.63,3400.0,38.58,38.65,38.58,38.63,3400.0
2014-07-30 12:15:00,38.65,38.66,38.64,38.64,1100.0,38.65,38.66,38.64,38.64,1100.0
2014-07-30 12:20:00,38.62,38.68,38.61,38.68,2100.0,38.62,38.68,38.61,38.68,2100.0
2014-07-30 12:25:00,38.68,38.68,38.66,38.66,900.0,38.68,38.68,38.66,38.66,900.0
2014-07-30 12:30:00,38.64,38.64,38.62,38.62,1100.0,38.64,38.64,38.62,38.62,1100.0
2014-07-30 12:35:00,38.63,38.71,38.63,38.71,2700.0,38.63,38.71,38.63,38.71,2700.0
2014-07-30 12:40:00,38.69,38.69,38.66,38.66,1000.0,38.69,38.69,38.66,38.66,1000.0
2014-07-30 12:45:00,38.66,38.69,38.66,38.68,1200.0,38.66,38.69,38.66,38.68,1200.0
2014-07-30 12:50:00,38.69,38.69,38.67,38.67,1100.0,38.69,38.69,38.67,38.67,1100.0
2014-07-30 12:55:00,38.67,38.67,38.66,38.66,1000.0,38.67,38.67,38.66,38.66,1000.0
2014-07-30 13:00:00,38.66,38.66,38.62,38.63,2500.0,38.66,38.66,38.62,38.63,2500.0
2014-07-30 13:05:00,38.64,38.66,38.64,38.65,1500.0,38.64,38.66,38.64,38.65,1500.0
2014-07-30 13:10:00,38.66,38.7,38.66,38.68,1000.0,38.66,38.7,38.66,38.68,1000.0
2014-07-30 13:15:00,38.68,38.68,38.64,38.64,1000.0,38.68,38.68,38.64,38.64,1000.0
2014-07-30 13:20:00,38.64,38.66,38.63,38.63,3200.0,38.64,38.66,38.63,38.63,3200.0
2014-07-30 13:25:00,38.62,38.63,38.6,38.62,3400.0,38.62,38.63,38.6,38.62,3400.0
2014-07-30 13:30:00,38.63,38.7,38.63,38.7,3100.0,38.63,38.7,38.63,38.7,3100.0
2014-07-30 13:35:00,38.7,38.7,38.66,38.66,600.0,38.7,38.7,38.66,38.66,600.0
2014-07-30 13:40:00,38.66,38.7,38.66,38.7,1500.0,38.66,38.7,38.66,38.7,1500.0
2014-07-30 13:45:00,38.7,38.7,38.67,38.69,2300.0,38.7,38.7,38.67,38.69,2300.0
2014-07-30 13:50:00,38.7,38.7,38.69,38.69,700.0,38.7,38.7,38.69,38.69,700.0
2014-07-30 13:55:00,38.68,38.71,38.68,38.71,1400.0,38.68,38.71,38.68,38.71,1400.0
2014-07-30 14:00:00,38.72,38.77,38.62,38.71,8000.0,38.72,38.77,38.62,38.71,8000.0
2014-07-30 14:05:00,38.7,38.76,38.7,38.75,3600.0,38.7,38.76,38.7,38.75,3600.0
2014-07-30 14:10:00,38.74,38.81,38.74,38.8,3200.0,38.74,38.81,38.74,38.8,3200.0
2014-07-30 14:15:00,38.81,38.83,38.76,38.78,5700.0,38.81,38.83,38.76,38.78,5700.0
2014-07-30 14:20:00,38.77,38.78,38.74,38.77,6200.0,38.77,38.78,38.74,38.77,6200.0
2014-07-30 14:25:00,38.77,38.8,38.75,38.77,6700.0,38.77,38.8,38.75,38.77,6700.0
2014-07-30 14:30:00,38.8,38.8,38.77,38.77,2400.0,38.8,38.8,38.77,38.77,2400.0
2014-07-30 14:35:00,38.78,38.78,38.73,38.75,3400.0,38.78,38.78,38.73,38.75,3400.0
2014-07-30 14:40:00,38.76,38.77,38.72,38.73,7100.0,38.76,38.77,38.72,38.73,7100.0
2014-07-30 14:45:00,38.72,38.72,38.67,38.67,2300.0,38.72,38.72,38.67,38.67,2300.0
2014-07-30 14:50:00,38.69,38.7,38.68,38.7,4100.0,38.69,38.7,38.68,38.7,4100.0
2014-07-30 14:55:00,38.7,38.71,38.67,38.68,6500.0,38.7,38.71,38.67,38.68,6500.0
2014-07-30 15:00:00,38.68,38.73,38.66,38.71,6000.0,38.68,38.73,38.66,38.71,6000.0
2014-07-30 15:05:00,38.7,38.7,38.69,38.69,2100.0,38.7,38.7,38.69,38.69,2100.0
2014-07-30 15:10:00,38.7,38.71,38.67,38.71,4600.0,38.7,38.71,38.67,38.71,4600.0
2014-07-30 15:15:00,38.71,38.76,38.71,38.76,5500.0,38.71,38.76,38.71,38.76,5500.0
2014-07-30 15:20:00,38.76,38.76,38.73,38.75,5000.0,38.76,38.76,38.73,38.75,5000.0
2014-07-30 15:25:00,38.74,38.77,38.73,38.77,3800.0,38.74,38.77,38.73,38.77,3800.0
2014-07-30 15:30:00,38.77,38.79,38.76,38.79,4700.0,38.77,38.79,38.76,38.79,4700.0
2014-07-30 15:35:00,38.79,38.8,38.77,38.77,3300.0,38.79,38.8,38.77,38.77,3300.0
2014-07-30 15:40:00,38.77,38.8,38.77,38.8,16000.0,38.77,38.8,38.77,38.8,16000.0
2014-07-30 15:45:00,38.8,38.83,38.77,38.83,9800.0,38.8,38.83,38.77,38.83,9800.0
2014-07-30 15:50:00,38.83,38.85,38.82,38.84,11700.0,38.83,38.85,38.82,38.84,11700.0
2014-07-30 15:55:00,38.84,38.84,38.77,38.78,51900.0,38.84,38.84,38.77,38.78,51900.0
2014-07-31 09:30:00,38.6,38.66,38.57,38.57,8200.0,38.6,38.66,38.57,38.57,8200.0
2014-07-31 09:35:00,38.6,38.62,38.59,38.59,400.0,38.6,38.62,38.59,38.59,400.0
2014-07-31 09:40:00,38.57,38.62,38.5,38.6,15300.0,38.57,38.62,38.5,38.6,15300.0
2014-07-31 09:45:00,38.6,38.67,38.54,38.67,6300.0,38.6,38.67,38.54,38.67,6300.0
2014-07-31 09:50:00,38.66,38.66,38.52,38.61,4800.0,38.66,38.66,38.52,38.61,4800.0
2014-07-31 09:55:00,38.59,38.59,38.5,38.5,2600.0,38.59,38.59,38.5,38.5,2600.0
2014-07-31 10:00:00,38.5,38.5,38.42,38.44,4200.0,38.5,38.5,38.42,38.44,4200.0
2014-07-31 10:05:00,38.46,38.48,38.42,38.42,2600.0,38.46,38.48,38.42,38.42,2600.0
2014-07-31 10:10:00,38.44,38.52,38.44,38.47,3600.0,38.44,38.52,38.44,38.47,3600.0
2014-07-31 10:15:00,38.48,38.51,38.44,38.44,3000.0,38.48,38.51,38.44,38.44,3000.0
2014-07-31 10:20:00,38.42,38.42,38.37,38.37,2600.0,38.42,38.42,38.37,38.37,2600.0
2014-07-31 10:25:00,38.34,38.35,38.32,38.32,2100.0,38.34,38.35,38.32,38.32,2100.0
2014-07-31 10:30:00,38.31,38.31,38.19,38.19,4200.0,38.31,38.31,38.19,38.19,4200.0
2014-07-31 10:35:00,38.2,38.25,38.16,38.23,6100.0,38.2,38.25,38.16,38.23,6100.0
2014-07-31 10:40:00,38.23,38.28,38.2,38.28,3100.0,38.23,38.28,38.2,38.28,3100.0
2014-07-31 10:45:00,38.28,38.29,38.23,38.23,2500.0,38.28,38.29,38.23,38.23,2500.0
2014-07-31 10:50:00,38.21,38.21,38.11,38.11,7100.0,38.21,38.21,38.11,38.11,7100.0
2014-07-31 10:55:00,38.12,38.12,38.06,38.06,4300.0,38.12,38.12,38.06,38.06,4300.0
2014-07-31 11:00:00,38.08,38.15,38.07,38.14,4600.0,38.08,38.15,38.07,38.14,4600.0
2014-07-31 11:05:00,38.13,38.15,38.11,38.12,3900.0,38.13,38.15,38.11,38.12,3900.0
2014-07-31 11:10:00,38.12,38.12,38.08,38.09,4600.0,38.12,38.12,38.08,38.09,4600.0
2014-07-31 11:15:00,38.08,38.1,38.06,38.09,2500.0,38.08,38.1,38.06,38.09,2500.0
2014-07-31 11:20:00,38.07,38.14,38.07,38.14,1900.0,38.07,38.14,38.07,38.14,1900.0
2014-07-31 11:25:00,38.12,38.12,38.05,38.06,2600.0,38.12,38.12,38.05,38.06,2600.0
2014-07-31 11:30:00,38.05,38.06,38.01,38.03,4700.0,38.05,38.06,38.01,38.03,4700.0
2014-07-31 11:35:00,38.04,38.11,38.04,38.11,7400.0,38.04,38.11,38.04,38.11,7400.0
2014-07-31 11:40:00,38.13,38.16,38.11,38.11,4000.0,38.13,38.16,38.11,38.11,4000.0
2014-07-31 11:45:00,38.1,38.1,38.03,38.06,4300.0,38.1,38.1,38.03,38.06,4300.0
2014-07-31 11:50:00,38.04,38.06,38.01,38.06,3100.0,38.04,38.06,38.01,38.06,3100.0
2014-07-31 11:55:00,38.08,38.08,37.97,37.97,9500.0,38.08,38.08,37.97,37.97,9500.0
2014-07-31 12:00:00,37.99,38.02,37.93,38.02,5100.0,37.99,38.02,37.93,38.02,5100.0
2014-07-31 12:05:00,38.02,38.04,37.99,38.03,2200.0,38.02,38.04,37.99,38.03,2200.0
2014-07-31 12:10:00,38.02,38.02,37.97,37.98,4200.0,38.02,38.02,37.97,37.98,4200.0
2014-07-31 12:15:00,38.0,38.0,37.96,37.96,1600.0,38.0,38.0,37.96,37.96,1600.0
2014-07-31 12:20:00,37.95,37.97,37.95,37.95,1100.0,37.95,37.97,37.95,37.95,1100.0
2014-07-31 12:25:00,37.94,37.94,37.91,37.93,1800.0,37.94,37.94,37.91,37.93,1800.0
2014-07-31 12:30:00,37.94,37.99,37.92,37.99,2100.0,37.94,37.99,37.92,37.99,2100.0
2014-07-31 12:35:00,37.99,37.99,37.95,37.96,2300.0,37.99,37.99,37.95,37.96,2300.0
2014-07-31 12:40:00,37.94,38.0,37.94,38.0,2500.0,37.94,38.0,37.94,38.0,2500.0
2014-07-31 12:45:00,37.99,38.02,37.99,38.02,1200.0,37.99,38.02,37.99,38.02,1200.0
2014-07-31 12:50:00,38.01,38.01,37.98,37.98,2400.0,38.01,38.01,37.98,37.98,2400.0
2014-07-31 12:55:00,37.99,38.02,37.98,38.0,26300.0,37.99,38.02,37.98,38.0,26300.0
2014-07-31 13:00:00,38.01,38.01,37.99,38.0,3600.0,38.01,38.01,37.99,38.0,3600.0
2014-07-31 13:05:00,38.0,38.03,38.0,38.01,1700.0,38.0,38.03,38.0,38.01,1700.0
2014-07-31 13:10:00,38.01,38.01,37.98,38.0,4000.0,38.01,38.01,37.98,38.0,4000.0
2014-07-31 13:15:00,38.02,38.02,37.98,37.99,2500.0,38.02,38.02,37.98,37.99,2500.0
2014-07-31 13:20:00,37.99,37.99,37.96,37.96,3900.0,37.99,37.99,37.96,37.96,3900.0
2014-07-31 13:25:00,37.96,37.97,37.94,37.95,15300.0,37.96,37.97,37.94,37.95,15300.0
2014-07-31 13:30:00,37.95,38.01,37.94,38.01,3200.0,37.95,38.01,37.94,38.01,3200.0
2014-07-31 13:35:00,38.02,38.04,38.01,38.03,1700.0,38.02,38.04,38.01,38.03,1700.0
2014-07-31 13:40:00,38.01,38.03,38.0,38.01,2100.0,38.01,38.03,38.0,38.01,2100.0
2014-07-31 13:45:00,38.0,38.02,37.96,38.02,4300.0,38.0,38.02,37.96,38.02,4300.0
2014-07-31 13:50:00,38.03,38.03,37.99,38.02,2500.0,38.03,38.03,37.99,38.02,2500.0
2014-07-31 13:55:00,38.02,38.05,38.01,38.05,2000.0,38.02,38.05,38.01,38.05,2000.0
2014-07-31 14:00:00,38.05,38.05,38.02,38.03,2300.0,38.05,38.05,38.02,38.03,2300.0
2014-07-31 14:05:00,38.03,38.07,38.03,38.03,3500.0,38.03,38.07,38.03,38.03,3500.0
2014-07-31 14:10:00,38.02,38.02,37.99,37.99,3500.0,38.02,38.02,37.99,37.99,3500.0
2014-07-31 14:15:00,38.01,38.01,37.96,37.99,4600.0,38.01,38.01,37.96,37.99,4600.0
2014-07-31 14:20:00,37.97,38.01,37.96,37.97,4900.0,37.97,38.01,37.96,37.97,4900.0
2014-07-31 14:25:00,37.99,38.01,37.99,38.01,4900.0,37.99,38.01,37.99,38.01,4900.0
2014-07-31 14:30:00,38.0,38.01,37.97,37.99,7600.0,38.0,38.01,37.97,37.99,7600.0
2014-07-31 14:35:00,38.01,38.01,37.96,37.98,10800.0,38.01,38.01,37.96,37.98,10800.0
2014-07-31 14:40:00,37.99,37.99,37.93,37.95,6800.0,37.99,37.99,37.93,37.95,6800.0
2014-07-31 14:45:00,37.96,37.97,37.91,37.94,13800.0,37.96,37.97,37.91,37.94,13800.0
2014-07-31 14:50:00,37.93,37.95,37.9,37.91,13200.0,37.93,37.95,37.9,37.91,13200.0
2014-07-31 14:55:00,37.9,37.9,37.86,37.88,8100.0,37.9,37.9,37.86,37.88,8100.0
2014-07-31 15:00:00,37.87,37.93,37.87,37.92,9000.0,37.87,37.93,37.87,37.92,9000.0
2014-07-31 15:05:00,37.92,37.95,37.87,37.87,15200.0,37.92,37.95,37.87,37.87,15200.0
2014-07-31 15:10:00,37.88,37.89,37.84,37.86,17800.0,37.88,37.89,37.84,37.86,17800.0
2014-07-31 15:15:00,37.84,37.87,37.84,37.87,3500.0,37.84,37.87,37.84,37.87,3500.0
2014-07-31 15:20:00,37.87,37.9,37.85,37.88,4200.0,37.87,37.9,37.85,37.88,4200.0
2014-07-31 15:25:00,37.89,37.89,37.84,37.87,5200.0,37.89,37.89,37.84,37.87,5200.0
2014-07-31 15:30:00,37.88,37.89,37.88,37.88,4800.0,37.88,37.89,37.88,37.88,4800.0
2014-07-31 15:35:00,37.88,37.88,37.85,37.88,8400.0,37.88,37.88,37.85,37.88,8400.0
2014-07-31 15:40:00,37.87,37.88,37.81,37.82,16600.0,37.87,37.88,37.81,37.82,16600.0
2014-07-31 15:45:00,37.82,37.83,37.78,37.81,18500.0,37.82,37.83,37.78,37.81,18500.0
2014-07-31 15:50:00,37.81,37.86,37.78,37.84,68400.0,37.81,37.86,37.78,37.84,68400.0
2014-07-31 15:55:00,37.85,37.86,37.75,37.76,54000.0,37.85,37.86,37.75,37.76,54000.0
2014-08-01 09:30:00,37.73,37.75,37.64,37.64,4600.0,37.73,37.75,37.64,37.64,4600.0
2014-08-01 09:35:00,37.64,37.7,37.62,37.63,8800.0,37.64,37.7,37.62,37.63,8800.0
2014-08-01 09:40:00,37.64,37.67,37.59,37.6,10300.0,37.64,37.67,37.59,37.6,10300.0
2014-08-01 09:45:00,37.59,37.66,37.52,37.55,8600.0,37.59,37.66,37.52,37.55,8600.0
2014-08-01 09:50:00,37.55,37.67,37.52,37.67,6500.0,37.55,37.67,37.52,37.67,6500.0
2014-08-01 09:55:00,37.7,37.7,37.54,37.56,4100.0,37.7,37.7,37.54,37.56,4100.0
2014-08-01 10:00:00,37.53,37.58,37.51,37.52,6400.0,37.53,37.58,37.51,37.52,6400.0
2014-08-01 10:05:00,37.51,37.53,37.4,37.4,6100.0,37.51,37.53,37.4,37.4,6100.0
2014-08-01 10:10:00,37.39,37.39,37.27,37.27,13300.0,37.39,37.39,37.27,37.27,13300.0
2014-08-01 10:15:00,37.27,37.35,37.27,37.27,6400.0,37.27,37.35,37.27,37.27,6400.0
2014-08-01 10:20:00,37.28,37.45,37.28,37.45,7800.0,37.28,37.45,37.28,37.45,7800.0
2014-08-01 10:25:00,37.48,37.52,37.43,37.46,7500.0,37.48,37.52,37.43,37.46,7500.0
2014-08-01 10:30:00,37.48,37.49,37.43,37.43,4200.0,37.48,37.49,37.43,37.43,4200.0
2014-08-01 10:35:00,37.43,37.53,37.4,37.52,10600.0,37.43,37.53,37.4,37.52,10600.0
2014-08-01 10:40:00,37.51,37.54,37.49,37.51,6000.0,37.51,37.54,37.49,37.51,6000.0
2014-08-01 10:45:00,37.52,37.52,37.42,37.42,3000.0,37.52,37.52,37.42,37.42,3000.0
2014-08-01 10:50:00,37.41,37.45,37.4,37.43,7300.0,37.41,37.45,37.4,37.43,7300.0
2014-08-01 10:55:00,37.43,37.47,37.41,37.47,5100.0,37.43,37.47,37.41,37.47,5100.0
2014-08-01 11:00:00,37.46,37.47,37.41,37.41,6000.0,37.46,37.47,37.41,37.41,6000.0
2014-08-01 11:05:00,37.43,37.45,37.43,37.43,5800.0,37.43,37.45,37.43,37.43,5800.0
2014-08-01 11:10:00,37.43,37.5,37.42,37.5,5000.0,37.43,37.5,37.42,37.5,5000.0
2014-08-01 11:15:00,37.49,37.49,37.43,37.45,6200.0,37.49,37.49,37.43,37.45,6200.0
2014-08-01 11:20:00,37.45,37.51,37.45,37.51,2000.0,37.45,37.51,37.45,37.51,2000.0
2014-08-01 11:25:00,37.52,37.53,37.45,37.45,7800.0,37.52,37.53,37.45,37.45,7800.0
2014-08-01 11:30:00,37.46,37.46,37.43,37.43,3800.0,37.46,37.46,37.43,37.43,3800.0
2014-08-01 11:35:00,37.43,37.43,37.39,37.4,5700.0,37.43,37.43,37.39,37.4,5700.0
2014-08-01 11:40:00,37.41,37.45,37.39,37.4,5800.0,37.41,37.45,37.39,37.4,5800.0
2014-08-01 11:45:00,37.4,37.43,37.37,37.37,4500.0,37.4,37.43,37.37,37.37,4500.0
2014-08-01 11:50:00,37.38,37.38,37.33,37.36,3600.0,37.38,37.38,37.33,37.36,3600.0
2014-08-01 11:55:00,37.36,37.41,37.36,37.41,5000.0,37.36,37.41,37.36,37.41,5000.0
2014-08-01 12:00:00,37.41,37.41,37.38,37.4,5600.0,37.41,37.41,37.38,37.4,5600.0
2014-08-01 12:05:00,37.39,37.39,37.36,37.37,4300.0,37.39,37.39,37.36,37.37,4300.0
2014-08-01 12:10:00,37.37,37.37,37.34,37.36,3800.0,37.37,37.37,37.34,37.36,3800.0
2014-08-01 12:15:00,37.34,37.44,37.34,37.43,3900.0,37.34,37.44,37.34,37.43,3900.0
2014-08-01 12:20:00,37.44,37.44,37.41,37.41,2600.0,37.44,37.44,37.41,37.41,2600.0
2014-08-01 12:25:00,37.41,37.43,37.39,37.42,5100.0,37.41,37.43,37.39,37.42,5100.0
2014-08-01 12:30:00,37.43,37.45,37.41,37.43,4500.0,37.43,37.45,37.41,37.43,4500.0
2014-08-01 12:35:00,37.43,37.43,37.39,37.4,5700.0,37.43,37.43,37.39,37.4,5700.0
2014-08-01 12:40:00,37.4,37.47,37.4,37.43,6100.0,37.4,37.47,37.4,37.43,6100.0
2014-08-01 12:45:00,37.43,37.43,37.41,37.41,4400.0,37.43,37.43,37.41,37.41,4400.0
2014-08-01 12:50:00,37.4,37.45,37.37,37.44,5600.0,37.4,37.45,37.37,37.44,5600.0
2014-08-01 12:55:00,37.45,37.51,37.45,37.49,3400.0,37.45,37.51,37.45,37.49,3400.0
2014-08-01 13:00:00,37.5,37.51,37.43,37.43,8400.0,37.5,37.51,37.43,37.43,8400.0
2014-08-01 13:05:00,37.44,37.49,37.44,37.48,9000.0,37.44,37.49,37.44,37.48,9000.0
2014-08-01 13:10:00,37.48,37.49,37.48,37.49,3900.0,37.48,37.49,37.48,37.49,3900.0
2014-08-01 13:15:00,37.49,37.5,37.43,37.5,8100.0,37.49,37.5,37.43,37.5,8100.0
2014-08-01 13:20:00,37.5,37.54,37.47,37.49,7600.0,37.5,37.54,37.47,37.49,7600.0
2014-08-01 13:25:00,37.49,37.53,37.46,37.52,13200.0,37.49,37.53,37.46,37.52,13200.0
2014-08-01 13:30:00,37.53,37.53,37.46,37.48,6100.0,37.53,37.53,37.46,37.48,6100.0
2014-08-01 13:35:00,37.47,37.47,37.42,37.44,9500.0,37.47,37.47,37.42,37.44,9500.0
2014-08-01 13:40:00,37.44,37.47,37.41,37.46,7300.0,37.44,37.47,37.41,37.46,7300.0
2014-08-01 13:45:00,37.47,37.51,37.46,37.51,3900.0,37.47,37.51,37.46,37.51,3900.0
2014-08-01 13:50:00,37.52,37.53,37.48,37.53,4000.0,37.52,37.53,37.48,37.53,4000.0
2014-08-01 13:55:00,37.54,37.57,37.5,37.55,5500.0,37.54,37.57,37.5,37.55,5500.0
2014-08-01 14:00:00,37.56,37.57,37.52,37.52,6900.0,37.56,37.57,37.52,37.52,6900.0
2014-08-01 14:05:00,37.53,37.65,37.53,37.65,5900.0,37.53,37.65,37.53,37.65,5900.0
2014-08-01 14:10:00,37.66,37.71,37.66,37.69,4000.0,37.66,37.71,37.66,37.69,4000.0
2014-08-01 14:15:00,37.71,37.71,37.68,37.7,2900.0,37.71,37.71,37.68,37.7,2900.0
2014-08-01 14:20:00,37.7,37.71,37.64,37.65,8000.0,37.7,37.71,37.64,37.65,8000.0
2014-08-01 14:25:00,37.65,37.66,37.6,37.63,6700.0,37.65,37.66,37.6,37.63,6700.0
2014-08-01 14:30:00,37.62,37.71,37.62,37.71,6500.0,37.62,37.71,37.62,37.71,6500.0
2014-08-01 14:35:00,37.71,37.78,37.71,37.78,7900.0,37.71,37.78,37.71,37.78,7900.0
2014-08-01 14:40:00,37.78,37.81,37.75,37.81,9200.0,37.78,37.81,37.75,37.81,9200.0
2014-08-01 14:45:00,37.79,37.8,37.76,37.76,7600.0,37.79,37.8,37.76,37.76,7600.0
2014-08-01 14:50:00,37.77,37.81,37.77,37.8,8500.0,37.77,37.81,37.77,37.8,8500.0
2014-08-01 14:55:00,37.8,37.84,37.79,37.81,9600.0,37.8,37.84,37.79,37.81,9600.0
2014-08-01 15:00:00,37.8,37.84,37.78,37.83,7400.0,37.8,37.84,37.78,37.83,7400.0
2014-08-01 15:05:00,37.83,37.87,37.81,37.86,12600.0,37.83,37.87,37.81,37.86,12600.0
2014-08-01 15:10:00,37.86,37.86,37.8,37.8,7800.0,37.86,37.86,37.8,37.8,7800.0
2014-08-01 15:15:00,37.8,37.85,37.79,37.81,11000.0,37.8,37.85,37.79,37.81,11000.0
2014-08-01 15:20:00,37.8,37.84,37.78,37.8,8000.0,37.8,37.84,37.78,37.8,8000.0
2014-08-01 15:25:00,37.79,37.79,37.74,37.74,10000.0,37.79,37.79,37.74,37.74,10000.0
2014-08-01 15:30:00,37.73,37.73,37.69,37.69,9600.0,37.73,37.73,37.69,37.69,9600.0
2014-08-01 15:35:00,37.7,37.81,37.68,37.78,25400.0,37.7,37.81,37.68,37.78,25400.0
2014-08-01 15:40:00,37.79,37.81,37.76,37.76,12600.0,37.79,37.81,37.76,37.76,12600.0
2014-08-01 15:45:00,37.76,37.8,37.75,37.8,12800.0,37.76,37.8,37.75,37.8,12800.0
2014-08-01 15:50:00,37.8,37.83,37.77,37.79,34900.0,37.8,37.83,37.77,37.79,34900.0
2014-08-01 15:55:00,37.8,37.81,37.77,37.81,54700.0,37.8,37.81,37.77,37.81,54700.0
2014-08-04 09:30:00,37.97,37.97,37.73,37.88,3200.0,37.97,37.97,37.73,37.88,3200.0
2014-08-04 09:35:00,37.82,37.85,37.8,37.83,3600.0,37.82,37.85,37.8,37.83,3600.0
2014-08-04 09:40:00,37.81,37.87,37.8,37.84,1900.0,37.81,37.87,37.8,37.84,1900.0
2014-08-04 09:45:00,37.88,37.88,37.74,37.74,6000.0,37.88,37.88,37.74,37.74,6000.0
2014-08-04 09:50:00,37.78,37.86,37.78,37.86,3500.0,37.78,37.86,37.78,37.86,3500.0
2014-08-04 09:55:00,37.85,37.86,37.85,37.86,300.0,37.85,37.86,37.85,37.86,300.0
2014-08-04 10:00:00,37.84,37.86,37.81,37.84,2200.0,37.84,37.86,37.81,37.84,2200.0
2014-08-04 10:05:00,37.86,37.93,37.83,37.83,3500.0,37.86,37.93,37.83,37.83,3500.0
2014-08-04 10:10:00,37.82,37.82,37.69,37.73,2400.0,37.82,37.82,37.69,37.73,2400.0
2014-08-04 10:15:00,37.74,37.76,37.67,37.67,3300.0,37.74,37.76,37.67,37.67,3300.0
2014-08-04 10:20:00,37.65,37.74,37.65,37.71,2700.0,37.65,37.74,37.65,37.71,2700.0
2014-08-04 10:25:00,37.7,37.71,37.66,37.66,3000.0,37.7,37.71,37.66,37.66,3000.0
2014-08-04 10:30:00,37.65,37.69,37.64,37.66,4700.0,37.65,37.69,37.64,37.66,4700.0
2014-08-04 10:35:00,37.67,37.67,37.61,37.62,1500.0,37.67,37.67,37.61,37.62,1500.0
2014-08-04 10:40:00,37.61,37.62,37.56,37.56,2400.0,37.61,37.62,37.56,37.56,2400.0
2014-08-04 10:45:00,37.57,37.59,37.54,37.57,2800.0,37.57,37.59,37.54,37.57,2800.0
2014-08-04 10:50:00,37.57,37.6,37.55,37.59,1700.0,37.57,37.6,37.55,37.59,1700.0
2014-08-04 10:55:00,37.6,37.6,37.5,37.52,2100.0,37.6,37.6,37.5,37.52,2100.0
2014-08-04 11:00:00,37.53,37.53,37.46,37.46,2400.0,37.53,37.53,37.46,37.46,2400.0
2014-08-04 11:05:00,37.46,37.59,37.46,37.59,1400.0,37.46,37.59,37.46,37.59,1400.0
2014-08-04 11:10:00,37.56,37.6,37.54,37.57,3000.0,37.56,37.6,37.54,37.57,3000.0
2014-08-04 11:15:00,37.58,37.58,37.55,37.57,1100.0,37.58,37.58,37.55,37.57,1100.0
2014-08-04 11:20:00,37.56,37.62,37.56,37.57,2400.0,37.56,37.62,37.56,37.57,2400.0
2014-08-04 11:25:00,37.57,37.58,37.57,37.58,600.0,37.57,37.58,37.57,37.58,600.0
2014-08-04 11:30:00,37.6,37.63,37.57,37.63,4000.0,37.6,37.63,37.57,37.63,4000.0
2014-08-04 11:35:00,37.63,37.63,37.59,37.62,2800.0,37.63,37.63,37.59,37.62,2800.0
2014-08-04 11:40:00,37.61,37.61,37.58,37.58,1300.0,37.61,37.61,37.58,37.58,1300.0
2014-08-04 11:45:00,37.57,37.64,37.55,37.64,2400.0,37.57,37.64,37.55,37.64,2400.0
2014-08-04 11:50:00,37.64,37.64,37.62,37.63,1800.0,37.64,37.64,37.62,37.63,1800.0
2014-08-04 11:55:00,37.62,37.64,37.62,37.63,600.0,37.62,37.64,37.62,37.63,600.0
2014-08-04 12:00:00,37.63,37.66,37.62,37.66,2600.0,37.63,37.66,37.62,37.66,2600.0
2014-08-04 12:05:00,37.64,37.64,37.61,37.62,1100.0,37.64,37.64,37.61,37.62,1100.0
2014-08-04 12:10:00,37.63,37.64,37.63,37.63,1300.0,37.63,37.64,37.63,37.63,1300.0
2014-08-04 12:15:00,37.65,37.7,37.62,37.7,4900.0,37.65,37.7,37.62,37.7,4900.0
2014-08-04 12:20:00,37.71,37.74,37.69,37.74,2500.0,37.71,37.74,37.69,37.74,2500.0
2014-08-04 12:25:00,37.74,37.74,37.72,37.73,1200.0,37.74,37.74,37.72,37.73,1200.0
2014-08-04 12:30:00,37.73,37.74,37.72,37.73,1000.0,37.73,37.74,37.72,37.73,1000.0
2014-08-04 12:35:00,37.71,37.71,37.71,37.71,700.0,37.71,37.71,37.71,37.71,700.0
2014-08-04 12:40:00,37.71,37.74,37.71,37.74,2100.0,37.71,37.74,37.71,37.74,2100.0
2014-08-04 12:45:00,37.73,37.73,37.7,37.7,1100.0,37.73,37.73,37.7,37.7,1100.0
2014-08-04 12:50:00,37.73,37.76,37.72,37.76,800.0,37.73,37.76,37.72,37.76,800.0
2014-08-04 12:55:00,37.78,37.78,37.78,37.78,200.0,37.78,37.78,37.78,37.78,200.0
2014-08-04 13:00:00,37.77,37.79,37.77,37.77,2000.0,37.77,37.79,37.77,37.77,2000.0
2014-08-04 13:05:00,37.75,37.76,37.73,37.76,1600.0,37.75,37.76,37.73,37.76,1600.0
2014-08-04 13:10:00,37.75,37.75,37.72,37.74,2200.0,37.75,37.75,37.72,37.74,2200.0
2014-08-04 13:15:00,37.74,37.74,37.73,37.73,1400.0,37.74,37.74,37.73,37.73,1400.0
2014-08-04 13:20:00,37.76,37.78,37.76,37.78,1700.0,37.76,37.78,37.76,37.78,1700.0
2014-08-04 13:25:00,37.78,37.81,37.77,37.77,1300.0,37.78,37.81,37.77,37.77,1300.0
2014-08-04 13:30:00,37.77,37.81,37.77,37.8,2800.0,37.77,37.81,37.77,37.8,2800.0
2014-08-04 13:35:00,37.8,37.81,37.78,37.8,5200.0,37.8,37.81,37.78,37.8,5200.0
2014-08-04 13:40:00,37.81,37.84,37.81,37.84,2000.0,37.81,37.84,37.81,37.84,2000.0
2014-08-04 13:45:00,37.84,37.86,37.82,37.86,2800.0,37.84,37.86,37.82,37.86,2800.0
2014-08-04 13:50:00,37.88,37.88,37.86,37.86,800.0,37.88,37.88,37.86,37.86,800.0
2014-08-04 13:55:00,37.84,37.87,37.83,37.87,2300.0,37.84,37.87,37.83,37.87,2300.0
2014-08-04 14:00:00,37.88,37.89,37.87,37.87,2300.0,37.88,37.89,37.87,37.87,2300.0
2014-08-04 14:05:00,37.87,37.88,37.82,37.82,2400.0,37.87,37.88,37.82,37.82,2400.0
2014-08-04 14:10:00,37.83,37.84,37.82,37.82,1800.0,37.83,37.84,37.82,37.82,1800.0
2014-08-04 14:15:00,37.82,37.82,37.81,37.81,200.0,37.82,37.82,37.81,37.81,200.0
2014-08-04 14:20:00,37.82,37.82,37.8,37.82,2300.0,37.82,37.82,37.8,37.82,2300.0
2014-08-04 14:25:00,37.83,37.83,37.83,37.83,2300.0,37.83,37.83,37.83,37.83,2300.0
2014-08-04 14:30:00,37.84,37.85,37.83,37.84,2300.0,37.84,37.85,37.83,37.84,2300.0
2014-08-04 14:35:00,37.86,37.88,37.85,37.87,2000.0,37.86,37.88,37.85,37.87,2000.0
2014-08-04 14:40:00,37.88,37.88,37.88,37.88,700.0,37.88,37.88,37.88,37.88,700.0
2014-08-04 14:45:00,37.88,37.93,37.88,37.93,1500.0,37.88,37.93,37.88,37.93,1500.0
2014-08-04 14:50:00,37.93,37.93,37.92,37.92,1000.0,37.93,37.93,37.92,37.92,1000.0
2014-08-04 14:55:00,37.91,37.92,37.91,37.91,1400.0,37.91,37.92,37.91,37.91,1400.0
2014-08-04 15:00:00,37.92,37.92,37.9,37.91,2000.0,37.92,37.92,37.9,37.91,2000.0
2014-08-04 15:05:00,37.9,37.93,37.89,37.92,2900.0,37.9,37.93,37.89,37.92,2900.0
2014-08-04 15:10:00,37.94,37.97,37.94,37.96,4200.0,37.94,37.97,37.94,37.96,4200.0
2014-08-04 15:15:00,37.98,37.99,37.96,37.99,2600.0,37.98,37.99,37.96,37.99,2600.0
2014-08-04 15:20:00,37.98,37.98,37.92,37.92,2800.0,37.98,37.98,37.92,37.92,2800.0
2014-08-04 15:25:00,37.94,37.98,37.93,37.98,3200.0,37.94,37.98,37.93,37.98,3200.0
2014-08-04 15:30:00,37.99,37.99,37.97,37.97,4700.0,37.99,37.99,37.97,37.97,4700.0
2014-08-04 15:35:00,37.98,38.03,37.97,38.03,3900.0,37.98,38.03,37.97,38.03,3900.0
2014-08-04 15:40:00,38.03,38.05,38.02,38.03,3900.0,38.03,38.05,38.02,38.03,3900.0
2014-08-04 15:45:00,38.03,38.03,38.01,38.02,4700.0,38.03,38.03,38.01,38.02,4700.0
2014-08-04 15:50:00,38.02,38.02,37.97,37.98,9700.0,38.02,38.02,37.97,37.98,9700.0
2014-08-04 15:55:00,37.98,37.98,37.94,37.95,29100.0,37.98,37.98,37.94,37.95,29100.0
2014-08-05 09:30:00,37.78,37.94,37.63,37.63,3700.0,37.78,37.94,37.63,37.63,3700.0
2014-08-05 09:35:00,37.93,37.97,37.93,37.95,300.0,37.93,37.97,37.93,37.95,300.0
2014-08-05 09:40:00,37.96,38.0,37.92,37.97,3900.0,37.96,38.0,37.92,37.97,3900.0
2014-08-05 09:45:00,38.04,38.05,37.95,38.05,3600.0,38.04,38.05,37.95,38.05,3600.0
2014-08-05 09:50:00,37.99,37.99,37.84,37.86,5500.0,37.99,37.99,37.84,37.86,5500.0
2014-08-05 09:55:00,37.86,38.02,37.85,38.02,3400.0,37.86,38.02,37.85,38.02,3400.0
2014-08-05 10:00:00,37.98,37.99,37.91,37.91,2500.0,37.98,37.99,37.91,37.91,2500.0
2014-08-05 10:05:00,37.93,38.02,37.93,37.97,1400.0,37.93,38.02,37.93,37.97,1400.0
2014-08-05 10:10:00,38.01,38.04,37.96,37.99,2100.0,38.01,38.04,37.96,37.99,2100.0
2014-08-05 10:15:00,37.99,38.06,37.94,37.94,2200.0,37.99,38.06,37.94,37.94,2200.0
2014-08-05 10:20:00,37.97,38.05,37.97,38.05,900.0,37.97,38.05,37.97,38.05,900.0
2014-08-05 10:25:00,38.06,38.07,38.0,38.07,1200.0,38.06,38.07,38.0,38.07,1200.0
2014-08-05 10:30:00,38.07,38.13,38.07,38.11,1900.0,38.07,38.13,38.07,38.11,1900.0
2014-08-05 10:35:00,38.09,38.09,38.05,38.05,800.0,38.09,38.09,38.05,38.05,800.0
2014-08-05 10:40:00,38.06,38.08,38.03,38.03,1900.0,38.06,38.08,38.03,38.03,1900.0
2014-08-05 10:45:00,38.04,38.08,38.04,38.08,1300.0,38.04,38.08,38.04,38.08,1300.0
2014-08-05 10:50:00,38.06,38.06,38.0,38.03,2400.0,38.06,38.06,38.0,38.03,2400.0
2014-08-05 10:55:00,38.04,38.04,37.97,37.98,3100.0,38.04,38.04,37.97,37.98,3100.0
2014-08-05 11:00:00,37.99,38.03,37.98,38.0,3600.0,37.99,38.03,37.98,38.0,3600.0
2014-08-05 11:05:00,38.0,38.01,37.99,37.99,1800.0,38.0,38.01,37.99,37.99,1800.0
2014-08-05 11:10:00,37.97,38.04,37.97,38.04,600.0,37.97,38.04,37.97,38.04,600.0
2014-08-05 11:15:00,38.06,38.1,38.05,38.09,4400.0,38.06,38.1,38.05,38.09,4400.0
2014-08-05 11:20:00,38.11,38.12,38.07,38.08,1800.0,38.11,38.12,38.07,38.08,1800.0
2014-08-05 11:25:00,38.06,38.07,38.04,38.05,1400.0,38.06,38.07,38.04,38.05,1400.0
2014-08-05 11:30:00,38.04,38.07,38.01,38.01,1300.0,38.04,38.07,38.01,38.01,1300.0
2014-08-05 11:35:00,38.0,38.02,38.0,38.02,1200.0,38.0,38.02,38.0,38.02,1200.0
2014-08-05 11:40:00,38.02,38.03,38.02,38.03,900.0,38.02,38.03,38.02,38.03,900.0
2014-08-05 11:45:00,38.04,38.04,37.98,37.98,1400.0,38.04,38.04,37.98,37.98,1400.0
2014-08-05 11:50:00,37.99,38.01,37.98,37.98,1600.0,37.99,38.01,37.98,37.98,1600.0
2014-08-05 11:55:00,37.98,37.98,37.94,37.94,1000.0,37.98,37.98,37.94,37.94,1000.0
2014-08-05 12:00:00,37.95,37.98,37.95,37.98,1400.0,37.95,37.98,37.95,37.98,1400.0
2014-08-05 12:05:00,37.96,37.96,37.94,37.96,1200.0,37.96,37.96,37.94,37.96,1200.0
2014-08-05 12:10:00,37.97,37.97,37.97,37.97,600.0,37.97,37.97,37.97,37.97,600.0
2014-08-05 12:15:00,37.97,37.97,37.94,37.97,600.0,37.97,37.97,37.94,37.97,600.0
2014-08-05 12:20:00,37.97,37.97,37.9,37.92,2200.0,37.97,37.97,37.9,37.92,2200.0
2014-08-05 12:25:00,37.92,37.93,37.89,37.93,1300.0,37.92,37.93,37.89,37.93,1300.0
2014-08-05 12:30:00,37.92,37.92,37.9,37.9,1000.0,37.92,37.92,37.9,37.9,1000.0
2014-08-05 12:35:00,37.89,37.89,37.84,37.86,3100.0,37.89,37.89,37.84,37.86,3100.0
2014-08-05 12:40:00,37.85,37.9,37.85,37.88,3400.0,37.85,37.9,37.85,37.88,3400.0
2014-08-05 12:45:00,37.88,37.94,37.88,37.91,1100.0,37.88,37.94,37.88,37.91,1100.0
2014-08-05 12:50:00,37.9,37.92,37.9,37.92,600.0,37.9,37.92,37.9,37.92,600.0
2014-08-05 12:55:00,37.95,37.97,37.94,37.97,1000.0,37.95,37.97,37.94,37.97,1000.0
2014-08-05 13:00:00,37.95,37.95,37.91,37.91,1100.0,37.95,37.95,37.91,37.91,1100.0
2014-08-05 13:05:00,37.92,37.92,37.9,37.9,400.0,37.92,37.92,37.9,37.9,400.0
2014-08-05 13:10:00,37.89,37.91,37.89,37.91,900.0,37.89,37.91,37.89,37.91,900.0
2014-08-05 13:15:00,37.9,37.96,37.9,37.96,1200.0,37.9,37.96,37.9,37.96,1200.0
2014-08-05 13:20:00,37.97,37.97,37.93,37.94,900.0,37.97,37.97,37.93,37.94,900.0
2014-08-05 13:25:00,37.96,37.96,37.95,37.95,1000.0,37.96,37.96,37.95,37.95,1000.0
2014-08-05 13:30:00,37.94,37.94,37.94,37.94,100.0,37.94,37.94,37.94,37.94,100.0
2014-08-05 13:35:00,37.96,37.97,37.8,37.8,5200.0,37.96,37.97,37.8,37.8,5200.0
2014-08-05 13:40:00,37.78,37.84,37.76,37.77,5900.0,37.78,37.84,37.76,37.77,5900.0
2014-08-05 13:45:00,37.8,37.8,37.78,37.78,1200.0,37.8,37.8,37.78,37.78,1200.0
2014-08-05 13:50:00,37.77,37.81,37.74,37.8,1900.0,37.77,37.81,37.74,37.8,1900.0
2014-08-05 13:55:00,37.81,37.81,37.75,37.75,1700.0,37.81,37.81,37.75,37.75,1700.0
2014-08-05 14:00:00,37.77,37.77,37.73,37.75,1700.0,37.77,37.77,37.73,37.75,1700.0
2014-08-05 14:05:00,37.74,37.74,37.65,37.66,7100.0,37.74,37.74,37.65,37.66,7100.0
2014-08-05 14:10:00,37.69,37.78,37.69,37.76,1400.0,37.69,37.78,37.69,37.76,1400.0
2014-08-05 14:15:00,37.75,37.81,37.73,37.77,4200.0,37.75,37.81,37.73,37.77,4200.0
2014-08-05 14:20:00,37.78,37.82,37.78,37.8,2400.0,37.78,37.82,37.78,37.8,2400.0
2014-08-05 14:25:00,37.79,37.82,37.76,37.82,1700.0,37.79,37.82,37.76,37.82,1700.0
2014-08-05 14:30:00,37.83,37.85,37.83,37.83,1300.0,37.83,37.85,37.83,37.83,1300.0
2014-08-05 14:35:00,37.82,37.85,37.81,37.82,2200.0,37.82,37.85,37.81,37.82,2200.0
2014-08-05 14:40:00,37.81,37.82,37.79,37.81,2000.0,37.81,37.82,37.79,37.81,2000.0
2014-08-05 14:45:00,37.83,37.84,37.79,37.79,2400.0,37.83,37.84,37.79,37.79,2400.0
2014-08-05 14:50:00,37.79,37.79,37.78,37.78,1600.0,37.79,37.79,37.78,37.78,1600.0
2014-08-05 14:55:00,37.81,37.84,37.81,37.83,1200.0,37.81,37.84,37.81,37.83,1200.0
2014-08-05 15:00:00,37.78,37.8,37.76,37.77,2300.0,37.78,37.8,37.76,37.77,2300.0
2014-08-05 15:05:00,37.76,37.79,37.73,37.76,2200.0,37.76,37.79,37.73,37.76,2200.0
2014-08-05 15:10:00,37.77,37.78,37.73,37.75,3100.0,37.77,37.78,37.73,37.75,3100.0
2014-08-05 15:15:00,37.79,37.83,37.78,37.8,1400.0,37.79,37.83,37.78,37.8,1400.0
2014-08-05 15:20:00,37.81,37.83,37.78,37.82,2700.0,37.81,37.83,37.78,37.82,2700.0
2014-08-05 15:25:00,37.82,37.82,37.78,37.78,3700.0,37.82,37.82,37.78,37.78,3700.0
2014-08-05 15:30:00,37.79,37.85,37.78,37.85,4200.0,37.79,37.85,37.78,37.85,4200.0
2014-08-05 15:35:00,37.85,37.89,37.85,37.87,5000.0,37.85,37.89,37.85,37.87,5000.0
2014-08-05 15:40:00,37.85,37.88,37.84,37.87,4000.0,37.85,37.88,37.84,37.87,4000.0
2014-08-05 15:45:00,37.89,37.9,37.85,37.87,4900.0,37.89,37.9,37.85,37.87,4900.0
2014-08-05 15:50:00,37.88,37.9,37.87,37.88,12300.0,37.88,37.9,37.87,37.88,12300.0
2014-08-05 15:55:00,37.88,37.94,37.88,37.93,31300.0,37.88,37.94,37.88,37.93,31300.0
2014-08-06 09:30:00,37.8,37.83,37.72,37.83,3200.0,37.8,37.83,37.72,37.83,3200.0
2014-08-06 09:35:00,37.83,37.83,37.83,37.83,0.0,37.83,37.83,37.83,37.83,0.0
2014-08-06 09:40:00,37.82,37.84,37.81,37.81,1900.0,37.82,37.84,37.81,37.81,1900.0
2014-08-06 09:45:00,37.82,37.91,37.81,37.91,3600.0,37.82,37.91,37.81,37.91,3600.0
2014-08-06 09:50:00,37.9,37.9,37.87,37.87,1100.0,37.9,37.9,37.87,37.87,1100.0
2014-08-06 09:55:00,37.87,37.9,37.81,37.87,3900.0,37.87,37.9,37.81,37.87,3900.0
2014-08-06 10:00:00,37.89,37.98,37.89,37.98,2200.0,37.89,37.98,37.89,37.98,2200.0
2014-08-06 10:05:00,37.96,37.98,37.95,37.95,6200.0,37.96,37.98,37.95,37.95,6200.0
2014-08-06 10:10:00,37.95,37.98,37.91,37.91,4100.0,37.95,37.98,37.91,37.91,4100.0
2014-08-06 10:15:00,37.94,37.96,37.92,37.92,3800.0,37.94,37.96,37.92,37.92,3800.0
2014-08-06 10:20:00,37.92,37.93,37.92,37.93,800.0,37.92,37.93,37.92,37.93,800.0
2014-08-06 10:25:00,37.95,38.0,37.93,38.0,2800.0,37.95,38.0,37.93,38.0,2800.0
2014-08-06 10:30:00,38.0,38.0,37.92,37.92,2800.0,38.0,38.0,37.92,37.92,2800.0
2014-08-06 10:35:00,37.92,37.94,37.91,37.91,1000.0,37.92,37.94,37.91,37.91,1000.0
2014-08-06 10:40:00,37.91,37.91,37.88,37.91,2600.0,37.91,37.91,37.88,37.91,2600.0
2014-08-06 10:45:00,37.91,37.92,37.87,37.91,3700.0,37.91,37.92,37.87,37.91,3700.0
2014-08-06 10:50:00,37.88,37.93,37.88,37.89,7500.0,37.88,37.93,37.88,37.89,7500.0
2014-08-06 10:55:00,37.92,38.0,37.92,38.0,2800.0,37.92,38.0,37.92,38.0,2800.0
2014-08-06 11:00:00,37.98,37.98,37.94,37.95,1500.0,37.98,37.98,37.94,37.95,1500.0
2014-08-06 11:05:00,37.96,38.0,37.95,37.95,2100.0,37.96,38.0,37.95,37.95,2100.0
2014-08-06 11:10:00,37.95,37.95,37.91,37.91,1100.0,37.95,37.95,37.91,37.91,1100.0
2014-08-06 11:15:00,37.9,37.94,37.89,37.93,2000.0,37.9,37.94,37.89,37.93,2000.0
2014-08-06 11:20:00,37.94,37.95,37.92,37.95,1600.0,37.94,37.95,37.92,37.95,1600.0
2014-08-06 11:25:00,37.97,37.99,37.95,37.96,3900.0,37.97,37.99,37.95,37.96,3900.0
2014-08-06 11:30:00,37.97,38.02,37.97,38.02,900.0,37.97,38.02,37.97,38.02,900.0
2014-08-06 11:35:00,38.01,38.04,38.0,38.0,3800.0,38.01,38.04,38.0,38.0,3800.0
2014-08-06 11:40:00,38.0,38.05,38.0,38.05,1900.0,38.0,38.05,38.0,38.05,1900.0
2014-08-06 11:45:00,38.04,38.1,38.04,38.04,3300.0,38.04,38.1,38.04,38.04,3300.0
2014-08-06 11:50:00,38.05,38.06,38.04,38.04,600.0,38.05,38.06,38.04,38.04,600.0
2014-08-06 11:55:00,38.03,38.04,38.03,38.04,1500.0,38.03,38.04,38.03,38.04,1500.0
2014-08-06 12:00:00,38.06,38.06,38.04,38.06,1700.0,38.06,38.06,38.04,38.06,1700.0
2014-08-06 12:05:00,38.05,38.08,38.04,38.04,1800.0,38.05,38.08,38.04,38.04,1800.0
2014-08-06 12:10:00,38.03,38.04,38.02,38.04,1000.0,38.03,38.04,38.02,38.04,1000.0
2014-08-06 12:15:00,38.02,38.02,37.94,37.99,2200.0,38.02,38.02,37.94,37.99,2200.0
2014-08-06 12:20:00,37.97,37.99,37.97,37.98,1800.0,37.97,37.99,37.97,37.98,1800.0
2014-08-06 12:25:00,37.98,37.98,37.93,37.94,2600.0,37.98,37.98,37.93,37.94,2600.0
2014-08-06 12:30:00,37.96,38.0,37.96,37.99,1600.0,37.96,38.0,37.96,37.99,1600.0
2014-08-06 12:35:00,37.98,37.98,37.95,37.98,12100.0,37.98,37.98,37.95,37.98,12100.0
2014-08-06 12:40:00,37.97,37.97,37.96,37.96,400.0,37.97,37.97,37.96,37.96,400.0
2014-08-06 12:45:00,37.95,37.95,37.92,37.92,1900.0,37.95,37.95,37.92,37.92,1900.0
2014-08-06 12:50:00,37.92,37.97,37.92,37.95,1500.0,37.92,37.97,37.92,37.95,1500.0
2014-08-06 12:55:00,37.95,37.96,37.93,37.95,1400.0,37.95,37.96,37.93,37.95,1400.0
2014-08-06 13:00:00,37.94,37.94,37.89,37.89,12500.0,37.94,37.94,37.89,37.89,12500.0
2014-08-06 13:05:00,37.89,37.9,37.89,37.89,1100.0,37.89,37.9,37.89,37.89,1100.0
2014-08-06 13:10:00,37.9,37.9,37.85,37.85,11100.0,37.9,37.9,37.85,37.85,11100.0
2014-08-06 13:15:00,37.85,37.91,37.85,37.91,1800.0,37.85,37.91,37.85,37.91,1800.0
2014-08-06 13:20:00,37.91,37.91,37.91,37.91,0.0,37.91,37.91,37.91,37.91,0.0
2014-08-06 13:25:00,37.91,37.91,37.88,37.88,1300.0,37.91,37.91,37.88,37.88,1300.0
2014-08-06 13:30:00,37.87,37.87,37.84,37.87,2200.0,37.87,37.87,37.84,37.87,2200.0
2014-08-06 13:35:00,37.87,37.9,37.84,37.86,38700.0,37.87,37.9,37.84,37.86,38700.0
2014-08-06 13:40:00,37.86,37.88,37.86,37.86,16200.0,37.86,37.88,37.86,37.86,16200.0
2014-08-06 13:45:00,37.87,37.87,37.82,37.82,1200.0,37.87,37.87,37.82,37.82,1200.0
2014-08-06 13:50:00,37.82,37.84,37.81,37.81,2700.0,37.82,37.84,37.81,37.81,2700.0
2014-08-06 13:55:00,37.81,37.84,37.8,37.8,32000.0,37.81,37.84,37.8,37.8,32000.0
2014-08-06 14:00:00,37.8,37.89,37.8,37.89,2600.0,37.8,37.89,37.8,37.89,2600.0
2014-08-06 14:05:00,37.89,37.91,37.88,37.88,800.0,37.89,37.91,37.88,37.88,800.0
2014-08-06 14:10:00,37.88,37.9,37.88,37.89,2200.0,37.88,37.9,37.88,37.89,2200.0
2014-08-06 14:15:00,37.89,37.94,37.89,37.94,2000.0,37.89,37.94,37.89,37.94,2000.0
2014-08-06 14:20:00,37.93,37.94,37.91,37.93,1500.0,37.93,37.94,37.91,37.93,1500.0
2014-08-06 14:25:00,37.91,37.96,37.91,37.95,2200.0,37.91,37.96,37.91,37.95,2200.0
2014-08-06 14:30:00,37.95,37.95,37.91,37.93,1100.0,37.95,37.95,37.91,37.93,1100.0
2014-08-06 14:35:00,37.92,37.97,37.91,37.97,2900.0,37.92,37.97,37.91,37.97,2900.0
2014-08-06 14:40:00,37.97,38.06,37.97,38.06,8000.0,37.97,38.06,37.97,38.06,8000.0
2014-08-06 14:45:00,38.05,38.05,38.02,38.03,3000.0,38.05,38.05,38.02,38.03,3000.0
2014-08-06 14:50:00,38.05,38.06,38.03,38.03,3000.0,38.05,38.06,38.03,38.03,3000.0
2014-08-06 14:55:00,38.05,38.05,38.03,38.03,3000.0,38.05,38.05,38.03,38.03,3000.0
2014-08-06 15:00:00,38.03,38.07,38.03,38.05,3100.0,38.03,38.07,38.03,38.05,3100.0
2014-08-06 15:05:00,38.05,38.05,38.02,38.02,3200.0,38.05,38.05,38.02,38.02,3200.0
2014-08-06 15:10:00,38.02,38.02,37.98,38.02,4900.0,38.02,38.02,37.98,38.02,4900.0
2014-08-06 15:15:00,38.02,38.05,38.02,38.04,4400.0,38.02,38.05,38.02,38.04,4400.0
2014-08-06 15:20:00,38.04,38.04,38.01,38.01,3800.0,38.04,38.04,38.01,38.01,3800.0
2014-08-06 15:25:00,38.02,38.04,38.0,38.01,5300.0,38.02,38.04,38.0,38.01,5300.0
2014-08-06 15:30:00,38.0,38.02,37.98,38.01,6600.0,38.0,38.02,37.98,38.01,6600.0
2014-08-06 15:35:00,38.0,38.03,38.0,38.03,3000.0,38.0,38.03,38.0,38.03,3000.0
2014-08-06 15:40:00,38.02,38.02,38.0,38.01,4700.0,38.02,38.02,38.0,38.01,4700.0
2014-08-06 15:45:00,38.01,38.03,38.01,38.01,5800.0,38.01,38.03,38.01,38.01,5800.0
2014-08-06 15:50:00,38.02,38.05,38.01,38.02,21300.0,38.02,38.05,38.01,38.02,21300.0
2014-08-06 15:55:00,38.02,38.06,38.01,38.02,34300.0,38.02,38.06,38.01,38.02,34300.0
2014-08-07 09:30:00,38.2,38.37,38.2,38.28,4100.0,38.2,38.37,38.2,38.28,4100.0
2014-08-07 09:35:00,38.3,38.3,38.25,38.29,6500.0,38.3,38.3,38.25,38.29,6500.0
2014-08-07 09:40:00,38.23,38.23,38.18,38.18,1800.0,38.23,38.23,38.18,38.18,1800.0
2014-08-07 09:45:00,38.17,38.17,38.08,38.09,3300.0,38.17,38.17,38.08,38.09,3300.0
2014-08-07 09:50:00,38.1,38.22,38.1,38.22,2100.0,38.1,38.22,38.1,38.22,2100.0
2014-08-07 09:55:00,38.24,38.25,38.21,38.22,3400.0,38.24,38.25,38.21,38.22,3400.0
2014-08-07 10:00:00,38.25,38.28,38.2,38.2,28700.0,38.25,38.28,38.2,38.2,28700.0
2014-08-07 10:05:00,38.23,38.25,38.21,38.25,1700.0,38.23,38.25,38.21,38.25,1700.0
2014-08-07 10:10:00,38.24,38.3,38.22,38.27,5400.0,38.24,38.3,38.22,38.27,5400.0
2014-08-07 10:15:00,38.27,38.27,38.22,38.22,2600.0,38.27,38.27,38.22,38.22,2600.0
2014-08-07 10:20:00,38.25,38.28,38.23,38.25,1800.0,38.25,38.28,38.23,38.25,1800.0
2014-08-07 10:25:00,38.27,38.27,38.23,38.23,2500.0,38.27,38.27,38.23,38.23,2500.0
2014-08-07 10:30:00,38.21,38.22,38.18,38.22,3600.0,38.21,38.22,38.18,38.22,3600.0
2014-08-07 10:35:00,38.23,38.25,38.23,38.24,1600.0,38.23,38.25,38.23,38.24,1600.0
2014-08-07 10:40:00,38.24,38.25,38.16,38.16,3200.0,38.24,38.25,38.16,38.16,3200.0
2014-08-07 10:45:00,38.14,38.18,38.1,38.1,3600.0,38.14,38.18,38.1,38.1,3600.0
2014-08-07 10:50:00,38.09,38.09,37.98,38.02,6800.0,38.09,38.09,37.98,38.02,6800.0
2014-08-07 10:55:00,38.03,38.06,38.03,38.06,2000.0,38.03,38.06,38.03,38.06,2000.0
2014-08-07 11:00:00,38.06,38.06,38.0,38.01,3100.0,38.06,38.06,38.0,38.01,3100.0
2014-08-07 11:05:00,38.0,38.01,37.97,38.01,3400.0,38.0,38.01,37.97,38.01,3400.0
2014-08-07 11:10:00,38.0,38.0,37.94,37.94,1900.0,38.0,38.0,37.94,37.94,1900.0
2014-08-07 11:15:00,37.95,37.99,37.95,37.99,2500.0,37.95,37.99,37.95,37.99,2500.0
2014-08-07 11:20:00,38.0,38.02,37.99,37.99,1600.0,38.0,38.02,37.99,37.99,1600.0
2014-08-07 11:25:00,37.99,37.99,37.92,37.93,4700.0,37.99,37.99,37.92,37.93,4700.0
2014-08-07 11:30:00,37.92,37.96,37.92,37.96,1200.0,37.92,37.96,37.92,37.96,1200.0
2014-08-07 11:35:00,37.96,37.96,37.93,37.93,2300.0,37.96,37.96,37.93,37.93,2300.0
2014-08-07 11:40:00,37.93,37.96,37.93,37.96,500.0,37.93,37.96,37.93,37.96,500.0
2014-08-07 11:45:00,37.94,37.94,37.88,37.89,3900.0,37.94,37.94,37.88,37.89,3900.0
2014-08-07 11:50:00,37.91,37.94,37.88,37.88,2000.0,37.91,37.94,37.88,37.88,2000.0
2014-08-07 11:55:00,37.88,37.92,37.88,37.92,3200.0,37.88,37.92,37.88,37.92,3200.0
2014-08-07 12:00:00,37.92,37.95,37.89,37.95,1900.0,37.92,37.95,37.89,37.95,1900.0
2014-08-07 12:05:00,37.94,37.97,37.94,37.97,900.0,37.94,37.97,37.94,37.97,900.0
2014-08-07 12:10:00,37.98,37.98,37.94,37.94,1300.0,37.98,37.98,37.94,37.94,1300.0
2014-08-07 12:15:00,37.95,37.95,37.92,37.94,1900.0,37.95,37.95,37.92,37.94,1900.0
2014-08-07 12:20:00,37.95,37.97,37.95,37.96,2400.0,37.95,37.97,37.95,37.96,2400.0
2014-08-07 12:25:00,37.96,37.96,37.92,37.92,1600.0,37.96,37.96,37.92,37.92,1600.0
2014-08-07 12:30:00,37.91,37.91,37.89,37.9,2400.0,37.91,37.91,37.89,37.9,2400.0
2014-08-07 12:35:00,37.89,37.92,37.86,37.91,2700.0,37.89,37.92,37.86,37.91,2700.0
2014-08-07 12:40:00,37.9,37.91,37.9,37.91,1100.0,37.9,37.91,37.9,37.91,1100.0
2014-08-07 12:45:00,37.93,37.93,37.93,37.93,1500.0,37.93,37.93,37.93,37.93,1500.0
2014-08-07 12:50:00,37.94,37.94,37.9,37.91,1500.0,37.94,37.94,37.9,37.91,1500.0
2014-08-07 12:55:00,37.92,37.92,37.92,37.92,1100.0,37.92,37.92,37.92,37.92,1100.0
2014-08-07 13:00:00,37.93,37.97,37.93,37.97,2200.0,37.93,37.97,37.93,37.97,2200.0
2014-08-07 13:05:00,37.98,37.99,37.95,37.96,1600.0,37.98,37.99,37.95,37.96,1600.0
2014-08-07 13:10:00,37.96,37.96,37.96,37.96,0.0,37.96,37.96,37.96,37.96,0.0
2014-08-07 13:15:00,37.96,37.98,37.95,37.95,2700.0,37.96,37.98,37.95,37.95,2700.0
2014-08-07 13:20:00,37.93,37.94,37.92,37.94,1600.0,37.93,37.94,37.92,37.94,1600.0
2014-08-07 13:25:00,37.96,38.0,37.96,38.0,900.0,37.96,38.0,37.96,38.0,900.0
2014-08-07 13:30:00,38.0,38.0,37.98,37.99,900.0,38.0,38.0,37.98,37.99,900.0
2014-08-07 13:35:00,37.99,38.02,37.97,38.02,2300.0,37.99,38.02,37.97,38.02,2300.0
2014-08-07 13:40:00,38.01,38.05,38.01,38.04,1400.0,38.01,38.05,38.01,38.04,1400.0
2014-08-07 13:45:00,38.04,38.05,38.03,38.05,500.0,38.04,38.05,38.03,38.05,500.0
2014-08-07 13:50:00,38.04,38.04,38.03,38.03,1000.0,38.04,38.04,38.03,38.03,1000.0
2014-08-07 13:55:00,38.03,38.06,38.03,38.06,1200.0,38.03,38.06,38.03,38.06,1200.0
2014-08-07 14:00:00,38.06,38.06,38.01,38.01,2200.0,38.06,38.06,38.01,38.01,2200.0
2014-08-07 14:05:00,38.0,38.05,38.0,38.05,1100.0,38.0,38.05,38.0,38.05,1100.0
2014-08-07 14:10:00,38.04,38.04,38.03,38.03,1000.0,38.04,38.04,38.03,38.03,1000.0
2014-08-07 14:15:00,38.02,38.02,38.0,38.0,2100.0,38.02,38.02,38.0,38.0,2100.0
2014-08-07 14:20:00,37.99,37.99,37.97,37.97,1100.0,37.99,37.99,37.97,37.97,1100.0
2014-08-07 14:25:00,37.97,37.97,37.93,37.95,4800.0,37.97,37.97,37.93,37.95,4800.0
2014-08-07 14:30:00,37.95,37.95,37.93,37.93,2300.0,37.95,37.95,37.93,37.93,2300.0
2014-08-07 14:35:00,37.92,37.93,37.91,37.91,500.0,37.92,37.93,37.91,37.91,500.0
2014-08-07 14:40:00,37.92,37.96,37.92,37.95,2700.0,37.92,37.96,37.92,37.95,2700.0
2014-08-07 14:45:00,37.95,37.95,37.93,37.93,2100.0,37.95,37.95,37.93,37.93,2100.0
2014-08-07 14:50:00,37.93,37.94,37.93,37.94,1900.0,37.93,37.94,37.93,37.94,1900.0
2014-08-07 14:55:00,37.93,37.93,37.89,37.89,1500.0,37.93,37.93,37.89,37.89,1500.0
2014-08-07 15:00:00,37.87,37.92,37.87,37.89,4100.0,37.87,37.92,37.87,37.89,4100.0
2014-08-07 15:05:00,37.9,37.91,37.87,37.87,2000.0,37.9,37.91,37.87,37.87,2000.0
2014-08-07 15:10:00,37.87,37.9,37.87,37.87,2600.0,37.87,37.9,37.87,37.87,2600.0
2014-08-07 15:15:00,37.87,37.89,37.84,37.89,11800.0,37.87,37.89,37.84,37.89,11800.0
2014-08-07 15:20:00,37.88,37.89,37.8,37.81,2500.0,37.88,37.89,37.8,37.81,2500.0
2014-08-07 15:25:00,37.81,37.83,37.8,37.83,2800.0,37.81,37.83,37.8,37.83,2800.0
2014-08-07 15:30:00,37.83,37.85,37.82,37.85,4800.0,37.83,37.85,37.82,37.85,4800.0
2014-08-07 15:35:00,37.86,37.9,37.84,37.89,3400.0,37.86,37.9,37.84,37.89,3400.0
2014-08-07 15:40:00,37.89,37.89,37.87,37.89,3800.0,37.89,37.89,37.87,37.89,3800.0
2014-08-07 15:45:00,37.88,37.91,37.87,37.89,4500.0,37.88,37.91,37.87,37.89,4500.0
2014-08-07 15:50:00,37.9,37.94,37.9,37.93,7300.0,37.9,37.94,37.9,37.93,7300.0
2014-08-07 15:55:00,37.93,37.94,37.88,37.88,23400.0,37.93,37.94,37.88,37.88,23400.0
2014-08-08 09:30:00,37.86,37.97,37.86,37.92,25500.0,37.86,37.97,37.86,37.92,25500.0
2014-08-08 09:35:00,37.89,37.98,37.74,37.95,22200.0,37.89,37.98,37.74,37.95,22200.0
2014-08-08 09:40:00,37.95,37.95,37.95,37.95,0.0,37.95,37.95,37.95,37.95,0.0
2014-08-08 09:45:00,37.93,38.0,37.93,37.96,2100.0,37.93,38.0,37.93,37.96,2100.0
2014-08-08 09:50:00,37.99,38.02,37.96,37.96,11700.0,37.99,38.02,37.96,37.96,11700.0
2014-08-08 09:55:00,37.98,37.98,37.93,37.97,1000.0,37.98,37.98,37.93,37.97,1000.0
2014-08-08 10:00:00,38.03,38.04,37.94,38.04,1000.0,38.03,38.04,37.94,38.04,1000.0
2014-08-08 10:05:00,38.1,38.12,37.99,38.0,2100.0,38.1,38.12,37.99,38.0,2100.0
2014-08-08 10:10:00,38.04,38.05,37.95,37.95,1500.0,38.04,38.05,37.95,37.95,1500.0
2014-08-08 10:15:00,37.94,37.98,37.92,37.97,700.0,37.94,37.98,37.92,37.97,700.0
2014-08-08 10:20:00,37.96,38.03,37.95,38.02,21600.0,37.96,38.03,37.95,38.02,21600.0
2014-08-08 10:25:00,38.01,38.01,37.91,37.91,7800.0,38.01,38.01,37.91,37.91,7800.0
2014-08-08 10:30:00,37.92,37.94,37.89,37.91,10600.0,37.92,37.94,37.89,37.91,10600.0
2014-08-08 10:35:00,37.93,37.97,37.93,37.97,1100.0,37.93,37.97,37.93,37.97,1100.0
2014-08-08 10:40:00,38.02,38.05,38.01,38.01,3100.0,38.02,38.05,38.01,38.01,3100.0
2014-08-08 10:45:00,38.02,38.05,38.0,38.02,12200.0,38.02,38.05,38.0,38.02,12200.0
2014-08-08 10:50:00,38.03,38.04,38.01,38.02,3200.0,38.03,38.04,38.01,38.02,3200.0
2014-08-08 10:55:00,38.01,38.04,38.01,38.04,1700.0,38.01,38.04,38.01,38.04,1700.0
2014-08-08 11:00:00,38.02,38.04,38.0,38.04,3000.0,38.02,38.04,38.0,38.04,3000.0
2014-08-08 11:05:00,38.05,38.09,38.04,38.05,12400.0,38.05,38.09,38.04,38.05,12400.0
2014-08-08 11:10:00,38.05,38.08,38.05,38.07,2200.0,38.05,38.08,38.05,38.07,2200.0
2014-08-08 11:15:00,38.06,38.09,38.04,38.06,4400.0,38.06,38.09,38.04,38.06,4400.0
2014-08-08 11:20:00,38.04,38.04,38.0,38.0,1500.0,38.04,38.04,38.0,38.0,1500.0
2014-08-08 11:25:00,38.05,38.07,38.04,38.04,700.0,38.05,38.07,38.04,38.04,700.0
2014-08-08 11:30:00,38.04,38.07,38.04,38.06,1400.0,38.04,38.07,38.04,38.06,1400.0
2014-08-08 11:35:00,38.06,38.07,38.03,38.04,900.0,38.06,38.07,38.03,38.04,900.0
2014-08-08 11:40:00,38.06,38.06,38.02,38.04,900.0,38.06,38.06,38.02,38.04,900.0
2014-08-08 11:45:00,38.06,38.06,38.03,38.03,800.0,38.06,38.06,38.03,38.03,800.0
2014-08-08 11:50:00,38.03,38.05,38.03,38.03,900.0,38.03,38.05,38.03,38.03,900.0
2014-08-08 11:55:00,38.04,38.1,38.04,38.07,1300.0,38.04,38.1,38.04,38.07,1300.0
2014-08-08 12:00:00,38.08,38.08,38.04,38.05,1900.0,38.08,38.08,38.04,38.05,1900.0
2014-08-08 12:05:00,38.07,38.07,38.05,38.05,1700.0,38.07,38.07,38.05,38.05,1700.0
2014-08-08 12:10:00,38.06,38.07,38.06,38.07,200.0,38.06,38.07,38.06,38.07,200.0
2014-08-08 12:15:00,38.06,38.06,38.04,38.04,800.0,38.06,38.06,38.04,38.04,800.0
2014-08-08 12:20:00,38.05,38.06,38.03,38.03,1800.0,38.05,38.06,38.03,38.03,1800.0
2014-08-08 12:25:00,38.02,38.02,37.98,37.99,1600.0,38.02,38.02,37.98,37.99,1600.0
2014-08-08 12:30:00,38.0,38.01,38.0,38.0,400.0,38.0,38.01,38.0,38.0,400.0
2014-08-08 12:35:00,38.02,38.05,38.02,38.02,1300.0,38.02,38.05,38.02,38.02,1300.0
2014-08-08 12:40:00,38.02,38.02,38.02,38.02,100.0,38.02,38.02,38.02,38.02,100.0
2014-08-08 12:45:00,38.02,38.02,38.01,38.01,1300.0,38.02,38.02,38.01,38.01,1300.0
2014-08-08 12:50:00,38.02,38.04,38.02,38.04,1200.0,38.02,38.04,38.02,38.04,1200.0
2014-08-08 12:55:00,38.02,38.07,38.02,38.05,3200.0,38.02,38.07,38.02,38.05,3200.0
2014-08-08 13:00:00,38.03,38.05,38.03,38.05,800.0,38.03,38.05,38.03,38.05,800.0
2014-08-08 13:05:00,38.06,38.07,38.06,38.06,900.0,38.06,38.07,38.06,38.06,900.0
2014-08-08 13:10:00,38.08,38.1,38.07,38.09,3300.0,38.08,38.1,38.07,38.09,3300.0
2014-08-08 13:15:00,38.1,38.12,38.09,38.12,4400.0,38.1,38.12,38.09,38.12,4400.0
2014-08-08 13:20:00,38.15,38.16,38.13,38.16,700.0,38.15,38.16,38.13,38.16,700.0
2014-08-08 13:25:00,38.17,38.22,38.17,38.2,4700.0,38.17,38.22,38.17,38.2,4700.0
2014-08-08 13:30:00,38.2,38.2,38.18,38.18,1600.0,38.2,38.2,38.18,38.18,1600.0
2014-08-08 13:35:00,38.19,38.22,38.19,38.22,1600.0,38.19,38.22,38.19,38.22,1600.0
2014-08-08 13:40:00,38.23,38.28,38.23,38.27,3800.0,38.23,38.28,38.23,38.27,3800.0
2014-08-08 13:45:00,38.28,38.28,38.25,38.26,800.0,38.28,38.28,38.25,38.26,800.0
2014-08-08 13:50:00,38.25,38.27,38.22,38.23,1700.0,38.25,38.27,38.22,38.23,1700.0
2014-08-08 13:55:00,38.22,38.26,38.22,38.26,1300.0,38.22,38.26,38.22,38.26,1300.0
2014-08-08 14:00:00,38.25,38.27,38.24,38.26,1000.0,38.25,38.27,38.24,38.26,1000.0
2014-08-08 14:05:00,38.27,38.29,38.26,38.27,2500.0,38.27,38.29,38.26,38.27,2500.0
2014-08-08 14:10:00,38.25,38.25,38.2,38.23,1500.0,38.25,38.25,38.2,38.23,1500.0
2014-08-08 14:15:00,38.21,38.23,38.21,38.23,1100.0,38.21,38.23,38.21,38.23,1100.0
2014-08-08 14:20:00,38.24,38.25,38.24,38.25,1900.0,38.24,38.25,38.24,38.25,1900.0
2014-08-08 14:25:00,38.24,38.26,38.24,38.25,1800.0,38.24,38.26,38.24,38.25,1800.0
2014-08-08 14:30:00,38.26,38.28,38.26,38.27,900.0,38.26,38.28,38.26,38.27,900.0
2014-08-08 14:35:00,38.27,38.28,38.26,38.26,1400.0,38.27,38.28,38.26,38.26,1400.0
2014-08-08 14:40:00,38.27,38.28,38.21,38.23,2700.0,38.27,38.28,38.21,38.23,2700.0
2014-08-08 14:45:00,38.23,38.23,38.22,38.22,700.0,38.23,38.23,38.22,38.22,700.0
2014-08-08 14:50:00,38.22,38.24,38.21,38.24,3200.0,38.22,38.24,38.21,38.24,3200.0
2014-08-08 14:55:00,38.24,38.25,38.22,38.22,1500.0,38.24,38.25,38.22,38.22,1500.0
2014-08-08 15:00:00,38.22,38.23,38.2,38.2,1800.0,38.22,38.23,38.2,38.2,1800.0
2014-08-08 15:05:00,38.21,38.21,38.19,38.19,1300.0,38.21,38.21,38.19,38.19,1300.0
2014-08-08 15:10:00,38.18,38.18,38.16,38.18,1400.0,38.18,38.18,38.16,38.18,1400.0
2014-08-08 15:15:00,38.18,38.2,38.18,38.2,1700.0,38.18,38.2,38.18,38.2,1700.0
2014-08-08 15:20:00,38.19,38.21,38.19,38.21,800.0,38.19,38.21,38.19,38.21,800.0
2014-08-08 15:25:00,38.21,38.23,38.19,38.23,3700.0,38.21,38.23,38.19,38.23,3700.0
2014-08-08 15:30:00,38.23,38.26,38.22,38.25,5000.0,38.23,38.26,38.22,38.25,5000.0
2014-08-08 15:35:00,38.24,38.25,38.22,38.24,5100.0,38.24,38.25,38.22,38.24,5100.0
2014-08-08 15:40:00,38.24,38.25,38.24,38.24,1500.0,38.24,38.25,38.24,38.24,1500.0
2014-08-08 15:45:00,38.24,38.24,38.19,38.22,7200.0,38.24,38.24,38.19,38.22,7200.0
2014-08-08 15:50:00,38.22,38.24,38.2,38.24,9500.0,38.22,38.24,38.2,38.24,9500.0
2014-08-08 15:55:00,38.23,38.24,38.19,38.2,24200.0,38.23,38.24,38.19,38.2,24200.0
2014-08-11 09:30:00,38.26,38.4,38.18,38.36,7700.0,38.26,38.4,38.18,38.36,7700.0
2014-08-11 09:35:00,38.4,38.5,38.33,38.43,5600.0,38.4,38.5,38.33,38.43,5600.0
2014-08-11 09:40:00,38.42,38.46,38.32,38.39,10900.0,38.42,38.46,38.32,38.39,10900.0
2014-08-11 09:45:00,38.38,38.38,38.32,38.32,1800.0,38.38,38.38,38.32,38.32,1800.0
2014-08-11 09:50:00,38.36,38.42,38.36,38.39,2700.0,38.36,38.42,38.36,38.39,2700.0
2014-08-11 09:55:00,38.43,38.47,38.43,38.47,400.0,38.43,38.47,38.43,38.47,400.0
2014-08-11 10:00:00,38.49,38.5,38.47,38.48,2100.0,38.49,38.5,38.47,38.48,2100.0
2014-08-11 10:05:00,38.5,38.61,38.5,38.61,3100.0,38.5,38.61,38.5,38.61,3100.0
2014-08-11 10:10:00,38.6,38.6,38.55,38.56,2400.0,38.6,38.6,38.55,38.56,2400.0
2014-08-11 10:15:00,38.54,38.61,38.54,38.59,3300.0,38.54,38.61,38.54,38.59,3300.0
2014-08-11 10:20:00,38.58,38.62,38.58,38.62,4100.0,38.58,38.62,38.58,38.62,4100.0
2014-08-11 10:25:00,38.61,38.68,38.59,38.68,10900.0,38.61,38.68,38.59,38.68,10900.0
2014-08-11 10:30:00,38.66,38.68,38.61,38.61,3100.0,38.66,38.68,38.61,38.61,3100.0
2014-08-11 10:35:00,38.63,38.67,38.62,38.63,3400.0,38.63,38.67,38.62,38.63,3400.0
2014-08-11 10:40:00,38.61,38.61,38.53,38.53,2200.0,38.61,38.61,38.53,38.53,2200.0
2014-08-11 10:45:00,38.54,38.56,38.54,38.55,3300.0,38.54,38.56,38.54,38.55,3300.0
2014-08-11 10:50:00,38.55,38.55,38.47,38.5,3000.0,38.55,38.55,38.47,38.5,3000.0
2014-08-11 10:55:00,38.51,38.51,38.49,38.49,1100.0,38.51,38.51,38.49,38.49,1100.0
2014-08-11 11:00:00,38.48,38.5,38.46,38.49,3300.0,38.48,38.5,38.46,38.49,3300.0
2014-08-11 11:05:00,38.49,38.53,38.49,38.53,400.0,38.49,38.53,38.49,38.53,400.0
2014-08-11 11:10:00,38.53,38.56,38.51,38.56,5700.0,38.53,38.56,38.51,38.56,5700.0
2014-08-11 11:15:00,38.57,38.6,38.55,38.56,4400.0,38.57,38.6,38.55,38.56,4400.0
2014-08-11 11:20:00,38.56,38.6,38.54,38.6,10500.0,38.56,38.6,38.54,38.6,10500.0
2014-08-11 11:25:00,38.58,38.61,38.57,38.58,3900.0,38.58,38.61,38.57,38.58,3900.0
2014-08-11 11:30:00,38.6,38.62,38.6,38.62,1400.0,38.6,38.62,38.6,38.62,1400.0
2014-08-11 11:35:00,38.62,38.62,38.59,38.6,900.0,38.62,38.62,38.59,38.6,900.0
2014-08-11 11:40:00,38.61,38.63,38.61,38.63,1800.0,38.61,38.63,38.61,38.63,1800.0
2014-08-11 11:45:00,38.64,38.66,38.63,38.63,2500.0,38.64,38.66,38.63,38.63,2500.0
2014-08-11 11:50:00,38.61,38.62,38.61,38.61,1300.0,38.61,38.62,38.61,38.61,1300.0
2014-08-11 11:55:00,38.62,38.64,38.6,38.6,1000.0,38.62,38.64,38.6,38.6,1000.0
2014-08-11 12:00:00,38.6,38.6,38.57,38.57,900.0,38.6,38.6,38.57,38.57,900.0
2014-08-11 12:05:00,38.56,38.58,38.54,38.55,4200.0,38.56,38.58,38.54,38.55,4200.0
2014-08-11 12:10:00,38.54,38.56,38.54,38.56,1100.0,38.54,38.56,38.54,38.56,1100.0
2014-08-11 12:15:00,38.55,38.56,38.53,38.53,23500.0,38.55,38.56,38.53,38.53,23500.0
2014-08-11 12:20:00,38.52,38.56,38.52,38.56,2200.0,38.52,38.56,38.52,38.56,2200.0
2014-08-11 12:25:00,38.56,38.58,38.54,38.54,1600.0,38.56,38.58,38.54,38.54,1600.0
2014-08-11 12:30:00,38.54,38.55,38.53,38.53,700.0,38.54,38.55,38.53,38.53,700.0
2014-08-11 12:35:00,38.53,38.57,38.53,38.54,2000.0,38.53,38.57,38.53,38.54,2000.0
2014-08-11 12:40:00,38.55,38.55,38.52,38.52,1000.0,38.55,38.55,38.52,38.52,1000.0
2014-08-11 12:45:00,38.53,38.54,38.53,38.54,400.0,38.53,38.54,38.53,38.54,400.0
2014-08-11 12:50:00,38.53,38.53,38.53,38.53,300.0,38.53,38.53,38.53,38.53,300.0
2014-08-11 12:55:00,38.52,38.52,38.51,38.52,1800.0,38.52,38.52,38.51,38.52,1800.0
2014-08-11 13:00:00,38.51,38.51,38.5,38.5,2300.0,38.51,38.51,38.5,38.5,2300.0
2014-08-11 13:05:00,38.5,38.54,38.5,38.54,3300.0,38.5,38.54,38.5,38.54,3300.0
2014-08-11 13:10:00,38.54,38.54,38.53,38.54,3000.0,38.54,38.54,38.53,38.54,3000.0
2014-08-11 13:15:00,38.52,38.52,38.49,38.5,1900.0,38.52,38.52,38.49,38.5,1900.0
2014-08-11 13:20:00,38.5,38.5,38.49,38.49,1100.0,38.5,38.5,38.49,38.49,1100.0
2014-08-11 13:25:00,38.46,38.47,38.44,38.44,1400.0,38.46,38.47,38.44,38.44,1400.0
2014-08-11 13:30:00,38.46,38.49,38.46,38.49,2100.0,38.46,38.49,38.46,38.49,2100.0
2014-08-11 13:35:00,38.5,38.5,38.47,38.47,1800.0,38.5,38.5,38.47,38.47,1800.0
2014-08-11 13:40:00,38.47,38.48,38.47,38.47,1000.0,38.47,38.48,38.47,38.47,1000.0
2014-08-11 13:45:00,38.46,38.46,38.45,38.46,1000.0,38.46,38.46,38.45,38.46,1000.0
2014-08-11 13:50:00,38.47,38.48,38.42,38.42,2600.0,38.47,38.48,38.42,38.42,2600.0
2014-08-11 13:55:00,38.42,38.43,38.39,38.43,3800.0,38.42,38.43,38.39,38.43,3800.0
2014-08-11 14:00:00,38.43,38.43,38.38,38.39,3200.0,38.43,38.43,38.38,38.39,3200.0
2014-08-11 14:05:00,38.4,38.42,38.4,38.42,2000.0,38.4,38.42,38.4,38.42,2000.0
2014-08-11 14:10:00,38.43,38.45,38.43,38.43,3100.0,38.43,38.45,38.43,38.43,3100.0
2014-08-11 14:15:00,38.43,38.46,38.41,38.45,4600.0,38.43,38.46,38.41,38.45,4600.0
2014-08-11 14:20:00,38.44,38.44,38.42,38.43,700.0,38.44,38.44,38.42,38.43,700.0
2014-08-11 14:25:00,38.42,38.42,38.39,38.4,3100.0,38.42,38.42,38.39,38.4,3100.0
2014-08-11 14:30:00,38.4,38.4,38.37,38.4,3100.0,38.4,38.4,38.37,38.4,3100.0
2014-08-11 14:35:00,38.41,38.43,38.41,38.41,2400.0,38.41,38.43,38.41,38.41,2400.0
2014-08-11 14:40:00,38.41,38.42,38.41,38.42,900.0,38.41,38.42,38.41,38.42,900.0
2014-08-11 14:45:00,38.43,38.44,38.42,38.42,2500.0,38.43,38.44,38.42,38.42,2500.0
2014-08-11 14:50:00,38.41,38.42,38.39,38.42,3300.0,38.41,38.42,38.39,38.42,3300.0
2014-08-11 14:55:00,38.43,38.45,38.43,38.43,2100.0,38.43,38.45,38.43,38.43,2100.0
2014-08-11 15:00:00,38.43,38.43,38.4,38.42,6500.0,38.43,38.43,38.4,38.42,6500.0
2014-08-11 15:05:00,38.44,38.45,38.44,38.45,1200.0,38.44,38.45,38.44,38.45,1200.0
2014-08-11 15:10:00,38.44,38.54,38.42,38.49,38700.0,38.44,38.54,38.42,38.49,38700.0
2014-08-11 15:15:00,38.5,38.51,38.48,38.49,5700.0,38.5,38.51,38.48,38.49,5700.0
2014-08-11 15:20:00,38.49,38.49,38.47,38.47,1900.0,38.49,38.49,38.47,38.47,1900.0
2014-08-11 15:25:00,38.46,38.49,38.46,38.48,3300.0,38.46,38.49,38.46,38.48,3300.0
2014-08-11 15:30:00,38.47,38.5,38.47,38.5,3300.0,38.47,38.5,38.47,38.5,3300.0
2014-08-11 15:35:00,38.5,38.54,38.49,38.53,10400.0,38.5,38.54,38.49,38.53,10400.0
2014-08-11 15:40:00,38.51,38.51,38.48,38.48,3400.0,38.51,38.51,38.48,38.48,3400.0
2014-08-11 15:45:00,38.49,38.5,38.45,38.45,7300.0,38.49,38.5,38.45,38.45,7300.0
2014-08-11 15:50:00,38.45,38.49,38.45,38.48,6100.0,38.45,38.49,38.45,38.48,6100.0
2014-08-11 15:55:00,38.48,38.48,38.45,38.47,17400.0,38.48,38.48,38.45,38.47,17400.0
2014-08-12 09:30:00,38.35,38.5,38.33,38.48,6300.0,38.35,38.5,38.33,38.48,6300.0
2014-08-12 09:35:00,38.41,38.5,38.41,38.5,1200.0,38.41,38.5,38.41,38.5,1200.0
2014-08-12 09:40:00,38.57,38.57,38.55,38.55,600.0,38.57,38.57,38.55,38.55,600.0
2014-08-12 09:45:00,38.55,38.58,38.54,38.58,2900.0,38.55,38.58,38.54,38.58,2900.0
2014-08-12 09:50:00,38.58,38.58,38.54,38.54,900.0,38.58,38.58,38.54,38.54,900.0
2014-08-12 09:55:00,38.54,38.59,38.52,38.56,1000.0,38.54,38.59,38.52,38.56,1000.0
2014-08-12 10:00:00,38.56,38.57,38.48,38.48,5300.0,38.56,38.57,38.48,38.48,5300.0
2014-08-12 10:05:00,38.51,38.56,38.47,38.48,1900.0,38.51,38.56,38.47,38.48,1900.0
2014-08-12 10:10:00,38.46,38.47,38.38,38.44,10300.0,38.46,38.47,38.38,38.44,10300.0
2014-08-12 10:15:00,38.45,38.46,38.4,38.41,6200.0,38.45,38.46,38.4,38.41,6200.0
2014-08-12 10:20:00,38.41,38.48,38.39,38.46,3400.0,38.41,38.48,38.39,38.46,3400.0
2014-08-12 10:25:00,38.46,38.48,38.39,38.41,1900.0,38.46,38.48,38.39,38.41,1900.0
2014-08-12 10:30:00,38.44,38.44,38.37,38.4,2000.0,38.44,38.44,38.37,38.4,2000.0
2014-08-12 10:35:00,38.38,38.43,38.37,38.43,3100.0,38.38,38.43,38.37,38.43,3100.0
2014-08-12 10:40:00,38.41,38.44,38.36,38.37,5500.0,38.41,38.44,38.36,38.37,5500.0
2014-08-12 10:45:00,38.39,38.39,38.34,38.34,1500.0,38.39,38.39,38.34,38.34,1500.0
2014-08-12 10:50:00,38.34,38.35,38.32,38.33,800.0,38.34,38.35,38.32,38.33,800.0
2014-08-12 10:55:00,38.35,38.36,38.29,38.29,4000.0,38.35,38.36,38.29,38.29,4000.0
2014-08-12 11:00:00,38.3,38.3,38.22,38.23,2100.0,38.3,38.3,38.22,38.23,2100.0
2014-08-12 11:05:00,38.23,38.23,38.18,38.23,4600.0,38.23,38.23,38.18,38.23,4600.0
2014-08-12 11:10:00,38.25,38.28,38.25,38.28,700.0,38.25,38.28,38.25,38.28,700.0
2014-08-12 11:15:00,38.25,38.26,38.23,38.26,2100.0,38.25,38.26,38.23,38.26,2100.0
2014-08-12 11:20:00,38.24,38.27,38.24,38.27,800.0,38.24,38.27,38.24,38.27,800.0
2014-08-12 11:25:00,38.25,38.27,38.25,38.27,2200.0,38.25,38.27,38.25,38.27,2200.0
2014-08-12 11:30:00,38.29,38.29,38.25,38.27,2700.0,38.29,38.29,38.25,38.27,2700.0
2014-08-12 11:35:00,38.26,38.29,38.24,38.29,3400.0,38.26,38.29,38.24,38.29,3400.0
2014-08-12 11:40:00,38.27,38.29,38.27,38.27,800.0,38.27,38.29,38.27,38.27,800.0
2014-08-12 11:45:00,38.27,38.32,38.27,38.3,2300.0,38.27,38.32,38.27,38.3,2300.0
2014-08-12 11:50:00,38.32,38.32,38.31,38.32,1900.0,38.32,38.32,38.31,38.32,1900.0
2014-08-12 11:55:00,38.32,38.35,38.3,38.35,4700.0,38.32,38.35,38.3,38.35,4700.0
2014-08-12 12:00:00,38.34,38.36,38.32,38.36,6400.0,38.34,38.36,38.32,38.36,6400.0
2014-08-12 12:05:00,38.36,38.36,38.32,38.33,2300.0,38.36,38.36,38.32,38.33,2300.0
2014-08-12 12:10:00,38.35,38.37,38.35,38.36,600.0,38.35,38.37,38.35,38.36,600.0
2014-08-12 12:15:00,38.39,38.39,38.36,38.36,800.0,38.39,38.39,38.36,38.36,800.0
2014-08-12 12:20:00,38.38,38.38,38.36,38.36,200.0,38.38,38.38,38.36,38.36,200.0
2014-08-12 12:25:00,38.38,38.39,38.38,38.38,700.0,38.38,38.39,38.38,38.38,700.0
2014-08-12 12:30:00,38.38,38.38,38.36,38.36,600.0,38.38,38.38,38.36,38.36,600.0
2014-08-12 12:35:00,38.37,38.42,38.37,38.42,900.0,38.37,38.42,38.37,38.42,900.0
2014-08-12 12:40:00,38.4,38.42,38.4,38.4,1700.0,38.4,38.42,38.4,38.4,1700.0
2014-08-12 12:45:00,38.41,38.41,38.39,38.39,400.0,38.41,38.41,38.39,38.39,400.0
2014-08-12 12:50:00,38.39,38.39,38.35,38.35,1100.0,38.39,38.39,38.35,38.35,1100.0
2014-08-12 12:55:00,38.36,38.38,38.36,38.37,2000.0,38.36,38.38,38.36,38.37,2000.0
2014-08-12 13:00:00,38.36,38.38,38.36,38.36,500.0,38.36,38.38,38.36,38.36,500.0
2014-08-12 13:05:00,38.37,38.37,38.35,38.35,900.0,38.37,38.37,38.35,38.35,900.0
2014-08-12 13:10:00,38.36,38.41,38.36,38.4,2900.0,38.36,38.41,38.36,38.4,2900.0
2014-08-12 13:15:00,38.39,38.4,38.37,38.39,900.0,38.39,38.4,38.37,38.39,900.0
2014-08-12 13:20:00,38.37,38.37,38.33,38.33,2400.0,38.37,38.37,38.33,38.33,2400.0
2014-08-12 13:25:00,38.32,38.4,38.32,38.39,3900.0,38.32,38.4,38.32,38.39,3900.0
2014-08-12 13:30:00,38.4,38.42,38.38,38.38,5800.0,38.4,38.42,38.38,38.38,5800.0
2014-08-12 13:35:00,38.39,38.39,38.35,38.38,1000.0,38.39,38.39,38.35,38.38,1000.0
2014-08-12 13:40:00,38.39,38.41,38.37,38.4,3200.0,38.39,38.41,38.37,38.4,3200.0
2014-08-12 13:45:00,38.38,38.39,38.35,38.39,2000.0,38.38,38.39,38.35,38.39,2000.0
2014-08-12 13:50:00,38.39,38.42,38.39,38.42,1000.0,38.39,38.42,38.39,38.42,1000.0
2014-08-12 13:55:00,38.42,38.42,38.39,38.39,1400.0,38.42,38.42,38.39,38.39,1400.0
2014-08-12 14:00:00,38.39,38.42,38.38,38.4,2800.0,38.39,38.42,38.38,38.4,2800.0
2014-08-12 14:05:00,38.38,38.39,38.33,38.33,2300.0,38.38,38.39,38.33,38.33,2300.0
2014-08-12 14:10:00,38.34,38.35,38.32,38.35,3600.0,38.34,38.35,38.32,38.35,3600.0
2014-08-12 14:15:00,38.36,38.36,38.29,38.32,3500.0,38.36,38.36,38.29,38.32,3500.0
2014-08-12 14:20:00,38.33,38.35,38.32,38.34,3400.0,38.33,38.35,38.32,38.34,3400.0
2014-08-12 14:25:00,38.34,38.36,38.29,38.33,7400.0,38.34,38.36,38.29,38.33,7400.0
2014-08-12 14:30:00,38.32,38.35,38.29,38.34,3800.0,38.32,38.35,38.29,38.34,3800.0
2014-08-12 14:35:00,38.32,38.38,38.3,38.38,3900.0,38.32,38.38,38.3,38.38,3900.0
2014-08-12 14:40:00,38.36,38.39,38.36,38.39,3200.0,38.36,38.39,38.36,38.39,3200.0
2014-08-12 14:45:00,38.38,38.4,38.36,38.38,6500.0,38.38,38.4,38.36,38.38,6500.0
2014-08-12 14:50:00,38.37,38.39,38.37,38.37,3400.0,38.37,38.39,38.37,38.37,3400.0
2014-08-12 14:55:00,38.37,38.39,38.35,38.35,4200.0,38.37,38.39,38.35,38.35,4200.0
2014-08-12 15:00:00,38.37,38.39,38.37,38.39,1800.0,38.37,38.39,38.37,38.39,1800.0
2014-08-12 15:05:00,38.39,38.42,38.39,38.42,2000.0,38.39,38.42,38.39,38.42,2000.0
2014-08-12 15:10:00,38.43,38.44,38.42,38.44,2600.0,38.43,38.44,38.42,38.44,2600.0
2014-08-12 15:15:00,38.44,38.44,38.4,38.41,1900.0,38.44,38.44,38.4,38.41,1900.0
2014-08-12 15:20:00,38.41,38.42,38.4,38.42,2300.0,38.41,38.42,38.4,38.42,2300.0
2014-08-12 15:25:00,38.42,38.43,38.4,38.43,5900.0,38.42,38.43,38.4,38.43,5900.0
2014-08-12 15:30:00,38.42,38.44,38.42,38.43,1700.0,38.42,38.44,38.42,38.43,1700.0
2014-08-12 15:35:00,38.43,38.43,38.41,38.43,2600.0,38.43,38.43,38.41,38.43,2600.0
2014-08-12 15:40:00,38.44,38.49,38.44,38.47,6400.0,38.44,38.49,38.44,38.47,6400.0
2014-08-12 15:45:00,38.47,38.47,38.44,38.44,5600.0,38.47,38.47,38.44,38.44,5600.0
2014-08-12 15:50:00,38.44,38.46,38.43,38.45,6800.0,38.44,38.46,38.43,38.45,6800.0
2014-08-12 15:55:00,38.45,38.5,38.45,38.48,33400.0,38.45,38.5,38.45,38.48,33400.0
2014-08-13 09:30:00,38.67,38.71,38.59,38.66,4100.0,38.67,38.71,38.59,38.66,4100.0
2014-08-13 09:35:00,38.64,38.64,38.63,38.63,300.0,38.64,38.64,38.63,38.63,300.0
2014-08-13 09:40:00,38.64,38.7,38.61,38.7,13400.0,38.64,38.7,38.61,38.7,13400.0
2014-08-13 09:45:00,38.68,38.7,38.66,38.69,3100.0,38.68,38.7,38.66,38.69,3100.0
2014-08-13 09:50:00,38.7,38.73,38.67,38.73,2400.0,38.7,38.73,38.67,38.73,2400.0
2014-08-13 09:55:00,38.72,38.73,38.67,38.71,1800.0,38.72,38.73,38.67,38.71,1800.0
2014-08-13 10:00:00,38.71,38.85,38.7,38.82,23100.0,38.71,38.85,38.7,38.82,23100.0
2014-08-13 10:05:00,38.8,38.8,38.75,38.79,5600.0,38.8,38.8,38.75,38.79,5600.0
2014-08-13 10:10:00,38.76,38.76,38.73,38.73,2600.0,38.76,38.76,38.73,38.73,2600.0
2014-08-13 10:15:00,38.73,38.8,38.73,38.8,14500.0,38.73,38.8,38.73,38.8,14500.0
2014-08-13 10:20:00,38.8,38.85,38.78,38.83,4700.0,38.8,38.85,38.78,38.83,4700.0
2014-08-13 10:25:00,38.81,38.84,38.81,38.84,1400.0,38.81,38.84,38.81,38.84,1400.0
2014-08-13 10:30:00,38.84,38.87,38.84,38.85,5500.0,38.84,38.87,38.84,38.85,5500.0
2014-08-13 10:35:00,38.86,38.91,38.86,38.91,5200.0,38.86,38.91,38.86,38.91,5200.0
2014-08-13 10:40:00,38.92,38.93,38.88,38.88,1900.0,38.92,38.93,38.88,38.88,1900.0
2014-08-13 10:45:00,38.88,38.88,38.84,38.87,2600.0,38.88,38.88,38.84,38.87,2600.0
2014-08-13 10:50:00,38.88,38.91,38.88,38.88,2100.0,38.88,38.91,38.88,38.88,2100.0
2014-08-13 10:55:00,38.88,38.92,38.87,38.9,4000.0,38.88,38.92,38.87,38.9,4000.0
2014-08-13 11:00:00,38.91,38.94,38.91,38.93,2400.0,38.91,38.94,38.91,38.93,2400.0
2014-08-13 11:05:00,38.94,38.98,38.94,38.96,7600.0,38.94,38.98,38.94,38.96,7600.0
2014-08-13 11:10:00,38.97,38.97,38.93,38.94,2600.0,38.97,38.97,38.93,38.94,2600.0
2014-08-13 11:15:00,38.93,38.96,38.91,38.96,4100.0,38.93,38.96,38.91,38.96,4100.0
2014-08-13 11:20:00,38.95,38.95,38.9,38.93,3000.0,38.95,38.95,38.9,38.93,3000.0
2014-08-13 11:25:00,38.94,38.95,38.93,38.95,1400.0,38.94,38.95,38.93,38.95,1400.0
2014-08-13 11:30:00,38.95,38.99,38.95,38.98,5500.0,38.95,38.99,38.95,38.98,5500.0
2014-08-13 11:35:00,38.99,39.03,38.99,39.0,9400.0,38.99,39.03,38.99,39.0,9400.0
2014-08-13 11:40:00,38.98,39.01,38.96,39.01,3300.0,38.98,39.01,38.96,39.01,3300.0
2014-08-13 11:45:00,39.01,39.02,38.98,38.98,1100.0,39.01,39.02,38.98,38.98,1100.0
2014-08-13 11:50:00,38.95,38.96,38.92,38.92,1700.0,38.95,38.96,38.92,38.92,1700.0
2014-08-13 11:55:00,38.92,38.96,38.92,38.96,2300.0,38.92,38.96,38.92,38.96,2300.0
2014-08-13 12:00:00,38.95,38.95,38.94,38.94,1100.0,38.95,38.95,38.94,38.94,1100.0
2014-08-13 12:05:00,38.92,38.92,38.84,38.85,3100.0,38.92,38.92,38.84,38.85,3100.0
2014-08-13 12:10:00,38.85,38.87,38.85,38.87,3600.0,38.85,38.87,38.85,38.87,3600.0
2014-08-13 12:15:00,38.86,38.86,38.85,38.85,1200.0,38.86,38.86,38.85,38.85,1200.0
2014-08-13 12:20:00,38.85,38.85,38.83,38.85,1500.0,38.85,38.85,38.83,38.85,1500.0
2014-08-13 12:25:00,38.86,38.86,38.85,38.85,200.0,38.86,38.86,38.85,38.85,200.0
2014-08-13 12:30:00,38.84,38.86,38.83,38.83,2800.0,38.84,38.86,38.83,38.83,2800.0
2014-08-13 12:35:00,38.84,38.85,38.83,38.85,800.0,38.84,38.85,38.83,38.85,800.0
2014-08-13 12:40:00,38.84,38.84,38.79,38.79,1300.0,38.84,38.84,38.79,38.79,1300.0
2014-08-13 12:45:00,38.8,38.82,38.79,38.8,2600.0,38.8,38.82,38.79,38.8,2600.0
2014-08-13 12:50:00,38.79,38.8,38.79,38.8,1000.0,38.79,38.8,38.79,38.8,1000.0
2014-08-13 12:55:00,38.8,38.8,38.79,38.8,1400.0,38.8,38.8,38.79,38.8,1400.0
2014-08-13 13:00:00,38.8,38.81,38.77,38.78,1400.0,38.8,38.81,38.77,38.78,1400.0
2014-08-13 13:05:00,38.78,38.81,38.77,38.78,1900.0,38.78,38.81,38.77,38.78,1900.0
2014-08-13 13:10:00,38.77,38.77,38.77,38.77,700.0,38.77,38.77,38.77,38.77,700.0
2014-08-13 13:15:00,38.78,38.78,38.76,38.76,2800.0,38.78,38.78,38.76,38.76,2800.0
2014-08-13 13:20:00,38.76,38.77,38.76,38.77,900.0,38.76,38.77,38.76,38.77,900.0
2014-08-13 13:25:00,38.78,38.81,38.78,38.79,700.0,38.78,38.81,38.78,38.79,700.0
2014-08-13 13:30:00,38.77,38.81,38.77,38.81,1600.0,38.77,38.81,38.77,38.81,1600.0
2014-08-13 13:35:00,38.81,38.81,38.79,38.8,1900.0,38.81,38.81,38.79,38.8,1900.0
2014-08-13 13:40:00,38.81,38.82,38.8,38.8,2200.0,38.81,38.82,38.8,38.8,2200.0
2014-08-13 13:45:00,38.8,38.8,38.77,38.78,1100.0,38.8,38.8,38.77,38.78,1100.0
2014-08-13 13:50:00,38.78,38.78,38.77,38.77,500.0,38.78,38.78,38.77,38.77,500.0
2014-08-13 13:55:00,38.77,38.77,38.76,38.77,1400.0,38.77,38.77,38.76,38.77,1400.0
2014-08-13 14:00:00,38.76,38.76,38.74,38.75,3500.0,38.76,38.76,38.74,38.75,3500.0
2014-08-13 14:05:00,38.76,38.76,38.74,38.76,1600.0,38.76,38.76,38.74,38.76,1600.0
2014-08-13 14:10:00,38.76,38.76,38.74,38.74,900.0,38.76,38.76,38.74,38.74,900.0
2014-08-13 14:15:00,38.75,38.75,38.72,38.72,1400.0,38.75,38.75,38.72,38.72,1400.0
2014-08-13 14:20:00,38.73,38.73,38.71,38.71,1600.0,38.73,38.73,38.71,38.71,1600.0
2014-08-13 14:25:00,38.72,38.76,38.72,38.73,4700.0,38.72,38.76,38.72,38.73,4700.0
2014-08-13 14:30:00,38.73,38.76,38.73,38.76,1600.0,38.73,38.76,38.73,38.76,1600.0
2014-08-13 14:35:00,38.77,38.79,38.76,38.78,1800.0,38.77,38.79,38.76,38.78,1800.0
2014-08-13 14:40:00,38.76,38.77,38.76,38.76,300.0,38.76,38.77,38.76,38.76,300.0
2014-08-13 14:45:00,38.75,38.75,38.73,38.73,1700.0,38.75,38.75,38.73,38.73,1700.0
2014-08-13 14:50:00,38.73,38.73,38.72,38.73,1300.0,38.73,38.73,38.72,38.73,1300.0
2014-08-13 14:55:00,38.72,38.72,38.7,38.71,2700.0,38.72,38.72,38.7,38.71,2700.0
2014-08-13 15:00:00,38.71,38.71,38.69,38.7,900.0,38.71,38.71,38.69,38.7,900.0
2014-08-13 15:05:00,38.69,38.71,38.69,38.7,2300.0,38.69,38.71,38.69,38.7,2300.0
2014-08-13 15:10:00,38.71,38.71,38.69,38.69,1300.0,38.71,38.71,38.69,38.69,1300.0
2014-08-13 15:15:00,38.68,38.71,38.68,38.68,2500.0,38.68,38.71,38.68,38.68,2500.0
2014-08-13 15:20:00,38.68,38.68,38.67,38.68,800.0,38.68,38.68,38.67,38.68,800.0
2014-08-13 15:25:00,38.68,38.7,38.68,38.7,2800.0,38.68,38.7,38.68,38.7,2800.0
2014-08-13 15:30:00,38.69,38.7,38.68,38.69,2400.0,38.69,38.7,38.68,38.69,2400.0
2014-08-13 15:35:00,38.69,38.69,38.67,38.68,4200.0,38.69,38.69,38.67,38.68,4200.0
2014-08-13 15:40:00,38.69,38.7,38.69,38.7,3600.0,38.69,38.7,38.69,38.7,3600.0
2014-08-13 15:45:00,38.71,38.72,38.69,38.7,4200.0,38.71,38.72,38.69,38.7,4200.0
2014-08-13 15:50:00,38.71,38.73,38.71,38.72,5100.0,38.71,38.73,38.71,38.72,5100.0
2014-08-13 15:55:00,38.71,38.75,38.71,38.75,26700.0,38.71,38.75,38.71,38.75,26700.0
2014-08-14 09:30:00,38.78,38.78,38.73,38.73,3300.0,38.78,38.78,38.73,38.73,3300.0
2014-08-14 09:35:00,38.76,38.98,38.75,38.98,25500.0,38.76,38.98,38.75,38.98,25500.0
2014-08-14 09:40:00,38.97,39.0,38.95,38.95,1200.0,38.97,39.0,38.95,38.95,1200.0
2014-08-14 09:45:00,38.98,39.04,38.93,38.94,10600.0,38.98,39.04,38.93,38.94,10600.0
2014-08-14 09:50:00,38.9,38.91,38.85,38.85,800.0,38.9,38.91,38.85,38.85,800.0
2014-08-14 09:55:00,38.9,38.98,38.9,38.91,1400.0,38.9,38.98,38.9,38.91,1400.0
2014-08-14 10:00:00,38.9,38.9,38.83,38.85,1600.0,38.9,38.9,38.83,38.85,1600.0
2014-08-14 10:05:00,38.84,38.89,38.83,38.89,4900.0,38.84,38.89,38.83,38.89,4900.0
2014-08-14 10:10:00,38.89,38.89,38.84,38.85,1200.0,38.89,38.89,38.84,38.85,1200.0
2014-08-14 10:15:00,38.87,38.91,38.87,38.88,2000.0,38.87,38.91,38.87,38.88,2000.0
2014-08-14 10:20:00,38.86,38.87,38.85,38.86,700.0,38.86,38.87,38.85,38.86,700.0
2014-08-14 10:25:00,38.84,38.85,38.84,38.85,400.0,38.84,38.85,38.84,38.85,400.0
2014-08-14 10:30:00,38.85,38.88,38.85,38.86,2100.0,38.85,38.88,38.85,38.86,2100.0
2014-08-14 10:35:00,38.85,38.85,38.85,38.85,600.0,38.85,38.85,38.85,38.85,600.0
2014-08-14 10:40:00,38.84,38.87,38.83,38.83,300.0,38.84,38.87,38.83,38.83,300.0
2014-08-14 10:45:00,38.83,38.83,38.81,38.81,700.0,38.83,38.83,38.81,38.81,700.0
2014-08-14 10:50:00,38.81,38.81,38.77,38.77,900.0,38.81,38.81,38.77,38.77,900.0
2014-08-14 10:55:00,38.77,38.77,38.77,38.77,100.0,38.77,38.77,38.77,38.77,100.0
2014-08-14 11:00:00,38.77,38.79,38.77,38.79,700.0,38.77,38.79,38.77,38.79,700.0
2014-08-14 11:05:00,38.79,38.8,38.73,38.75,2500.0,38.79,38.8,38.73,38.75,2500.0
2014-08-14 11:10:00,38.75,38.76,38.73,38.75,1500.0,38.75,38.76,38.73,38.75,1500.0
2014-08-14 11:15:00,38.76,38.78,38.75,38.78,600.0,38.76,38.78,38.75,38.78,600.0
2014-08-14 11:20:00,38.76,38.78,38.75,38.78,1900.0,38.76,38.78,38.75,38.78,1900.0
2014-08-14 11:25:00,38.77,38.77,38.75,38.76,1700.0,38.77,38.77,38.75,38.76,1700.0
2014-08-14 11:30:00,38.76,38.78,38.75,38.75,700.0,38.76,38.78,38.75,38.75,700.0
2014-08-14 11:35:00,38.74,38.74,38.74,38.74,200.0,38.74,38.74,38.74,38.74,200.0
2014-08-14 11:40:00,38.73,38.74,38.73,38.74,400.0,38.73,38.74,38.73,38.74,400.0
2014-08-14 11:45:00,38.76,38.81,38.76,38.81,5900.0,38.76,38.81,38.76,38.81,5900.0
2014-08-14 11:50:00,38.8,38.81,38.8,38.8,300.0,38.8,38.81,38.8,38.8,300.0
2014-08-14 11:55:00,38.82,38.88,38.81,38.87,900.0,38.82,38.88,38.81,38.87,900.0
2014-08-14 12:00:00,38.87,38.89,38.87,38.89,600.0,38.87,38.89,38.87,38.89,600.0
2014-08-14 12:05:00,38.89,38.9,38.88,38.88,900.0,38.89,38.9,38.88,38.88,900.0
2014-08-14 12:10:00,38.87,38.87,38.86,38.86,400.0,38.87,38.87,38.86,38.86,400.0
2014-08-14 12:15:00,38.86,38.86,38.86,38.86,0.0,38.86,38.86,38.86,38.86,0.0
2014-08-14 12:20:00,38.86,38.87,38.86,38.87,500.0,38.86,38.87,38.86,38.87,500.0
2014-08-14 12:25:00,38.84,38.89,38.84,38.87,500.0,38.84,38.89,38.84,38.87,500.0
2014-08-14 12:30:00,38.87,38.9,38.87,38.9,400.0,38.87,38.9,38.87,38.9,400.0
2014-08-14 12:35:00,38.88,38.9,38.88,38.9,1600.0,38.88,38.9,38.88,38.9,1600.0
2014-08-14 12:40:00,38.89,38.9,38.89,38.9,700.0,38.89,38.9,38.89,38.9,700.0
2014-08-14 12:45:00,38.9,38.9,38.89,38.9,900.0,38.9,38.9,38.89,38.9,900.0
2014-08-14 12:50:00,38.91,38.93,38.91,38.93,1100.0,38.91,38.93,38.91,38.93,1100.0
2014-08-14 12:55:00,38.92,38.92,38.91,38.92,700.0,38.92,38.92,38.91,38.92,700.0
2014-08-14 13:00:00,38.9,38.92,38.9,38.92,300.0,38.9,38.92,38.9,38.92,300.0
2014-08-14 13:05:00,38.91,38.92,38.9,38.9,1100.0,38.91,38.92,38.9,38.9,1100.0
2014-08-14 13:10:00,38.9,38.94,38.9,38.94,600.0,38.9,38.94,38.9,38.94,600.0
2014-08-14 13:15:00,38.94,38.95,38.93,38.93,500.0,38.94,38.95,38.93,38.93,500.0
2014-08-14 13:20:00,38.93,38.95,38.89,38.89,2000.0,38.93,38.95,38.89,38.89,2000.0
2014-08-14 13:25:00,38.91,38.91,38.91,38.91,100.0,38.91,38.91,38.91,38.91,100.0
2014-08-14 13:30:00,38.91,38.91,38.91,38.91,0.0,38.91,38.91,38.91,38.91,0.0
2014-08-14 13:35:00,38.9,38.92,38.9,38.92,800.0,38.9,38.92,38.9,38.92,800.0
2014-08-14 13:40:00,38.89,38.92,38.89,38.9,1100.0,38.89,38.92,38.89,38.9,1100.0
2014-08-14 13:45:00,38.91,38.92,38.91,38.92,700.0,38.91,38.92,38.91,38.92,700.0
2014-08-14 13:50:00,38.89,38.91,38.89,38.91,800.0,38.89,38.91,38.89,38.91,800.0
2014-08-14 13:55:00,38.93,38.93,38.89,38.9,1100.0,38.93,38.93,38.89,38.9,1100.0
2014-08-14 14:00:00,38.91,38.92,38.9,38.9,2000.0,38.91,38.92,38.9,38.9,2000.0
2014-08-14 14:05:00,38.88,38.91,38.88,38.9,1400.0,38.88,38.91,38.88,38.9,1400.0
2014-08-14 14:10:00,38.89,38.89,38.87,38.87,1500.0,38.89,38.89,38.87,38.87,1500.0
2014-08-14 14:15:00,38.85,38.86,38.83,38.86,700.0,38.85,38.86,38.83,38.86,700.0
2014-08-14 14:20:00,38.84,38.9,38.84,38.9,1500.0,38.84,38.9,38.84,38.9,1500.0
2014-08-14 14:25:00,38.91,38.91,38.88,38.88,200.0,38.91,38.91,38.88,38.88,200.0
2014-08-14 14:30:00,38.9,38.92,38.88,38.88,1900.0,38.9,38.92,38.88,38.88,1900.0
2014-08-14 14:35:00,38.88,38.92,38.88,38.92,1200.0,38.88,38.92,38.88,38.92,1200.0
2014-08-14 14:40:00,38.92,38.92,38.89,38.89,700.0,38.92,38.92,38.89,38.89,700.0
2014-08-14 14:45:00,38.89,38.89,38.88,38.88,1900.0,38.89,38.89,38.88,38.88,1900.0
2014-08-14 14:50:00,38.88,38.89,38.87,38.88,1700.0,38.88,38.89,38.87,38.88,1700.0
2014-08-14 14:55:00,38.89,38.89,38.88,38.88,300.0,38.89,38.89,38.88,38.88,300.0
2014-08-14 15:00:00,38.88,38.9,38.88,38.9,1000.0,38.88,38.9,38.88,38.9,1000.0
2014-08-14 15:05:00,38.9,38.92,38.9,38.92,500.0,38.9,38.92,38.9,38.92,500.0
2014-08-14 15:10:00,38.91,38.91,38.89,38.89,2300.0,38.91,38.91,38.89,38.89,2300.0
2014-08-14 15:15:00,38.92,38.92,38.9,38.9,400.0,38.92,38.92,38.9,38.9,400.0
2014-08-14 15:20:00,38.9,38.91,38.9,38.9,2900.0,38.9,38.91,38.9,38.9,2900.0
2014-08-14 15:25:00,38.9,38.91,38.89,38.89,300.0,38.9,38.91,38.89,38.89,300.0
2014-08-14 15:30:00,38.9,38.9,38.86,38.86,2800.0,38.9,38.9,38.86,38.86,2800.0
2014-08-14 15:35:00,38.86,38.86,38.85,38.85,1600.0,38.86,38.86,38.85,38.85,1600.0
2014-08-14 15:40:00,38.86,38.87,38.85,38.87,6900.0,38.86,38.87,38.85,38.87,6900.0
2014-08-14 15:45:00,38.86,38.86,38.84,38.85,2700.0,38.86,38.86,38.84,38.85,2700.0
2014-08-14 15:50:00,38.86,38.88,38.84,38.84,10200.0,38.86,38.88,38.84,38.84,10200.0
2014-08-14 15:55:00,38.84,38.87,38.8,38.85,47000.0,38.84,38.87,38.8,38.85,47000.0
2014-08-15 09:30:00,39.12,39.15,39.0,39.15,10400.0,39.12,39.15,39.0,39.15,10400.0
2014-08-15 09:35:00,39.13,39.14,39.01,39.01,1500.0,39.13,39.14,39.01,39.01,1500.0
2014-08-15 09:40:00,38.98,38.98,38.92,38.93,900.0,38.98,38.98,38.92,38.93,900.0
2014-08-15 09:45:00,38.95,39.06,38.94,39.06,6800.0,38.95,39.06,38.94,39.06,6800.0
2014-08-15 09:50:00,39.08,39.13,39.05,39.12,16800.0,39.08,39.13,39.05,39.12,16800.0
2014-08-15 09:55:00,39.13,39.18,39.0,39.12,21700.0,39.13,39.18,39.0,39.12,21700.0
2014-08-15 10:00:00,39.08,39.17,39.06,39.16,6300.0,39.08,39.17,39.06,39.16,6300.0
2014-08-15 10:05:00,39.16,39.16,39.11,39.11,1300.0,39.16,39.16,39.11,39.11,1300.0
2014-08-15 10:10:00,39.1,39.13,39.1,39.11,3700.0,39.1,39.13,39.1,39.11,3700.0
2014-08-15 10:15:00,39.09,39.09,39.05,39.05,1000.0,39.09,39.09,39.05,39.05,1000.0
2014-08-15 10:20:00,39.07,39.08,39.05,39.05,3000.0,39.07,39.08,39.05,39.05,3000.0
2014-08-15 10:25:00,39.07,39.08,39.07,39.08,400.0,39.07,39.08,39.07,39.08,400.0
2014-08-15 10:30:00,39.09,39.15,39.09,39.15,1600.0,39.09,39.15,39.09,39.15,1600.0
2014-08-15 10:35:00,39.13,39.13,39.09,39.09,1400.0,39.13,39.13,39.09,39.09,1400.0
2014-08-15 10:40:00,39.09,39.09,38.97,38.99,4300.0,39.09,39.09,38.97,38.99,4300.0
2014-08-15 10:45:00,38.98,38.98,38.94,38.94,1600.0,38.98,38.98,38.94,38.94,1600.0
2014-08-15 10:50:00,38.95,38.95,38.84,38.84,1200.0,38.95,38.95,38.84,38.84,1200.0
2014-08-15 10:55:00,38.82,38.87,38.77,38.87,3300.0,38.82,38.87,38.77,38.87,3300.0
2014-08-15 11:00:00,38.85,38.88,38.82,38.82,1900.0,38.85,38.88,38.82,38.82,1900.0
2014-08-15 11:05:00,38.83,38.86,38.83,38.85,1700.0,38.83,38.86,38.83,38.85,1700.0
2014-08-15 11:10:00,38.84,38.86,38.8,38.82,1900.0,38.84,38.86,38.8,38.82,1900.0
2014-08-15 11:15:00,38.82,38.82,38.78,38.78,2200.0,38.82,38.82,38.78,38.78,2200.0
2014-08-15 11:20:00,38.76,38.76,38.74,38.75,3800.0,38.76,38.76,38.74,38.75,3800.0
2014-08-15 11:25:00,38.73,38.75,38.72,38.72,1400.0,38.73,38.75,38.72,38.72,1400.0
2014-08-15 11:30:00,38.71,38.72,38.64,38.64,3000.0,38.71,38.72,38.64,38.64,3000.0
2014-08-15 11:35:00,38.64,38.68,38.64,38.66,2100.0,38.64,38.68,38.64,38.66,2100.0
2014-08-15 11:40:00,38.67,38.68,38.65,38.65,1100.0,38.67,38.68,38.65,38.65,1100.0
2014-08-15 11:45:00,38.65,38.67,38.64,38.66,1600.0,38.65,38.67,38.64,38.66,1600.0
2014-08-15 11:50:00,38.64,38.64,38.57,38.58,2400.0,38.64,38.64,38.57,38.58,2400.0
2014-08-15 11:55:00,38.55,38.56,38.5,38.56,3100.0,38.55,38.56,38.5,38.56,3100.0
2014-08-15 12:00:00,38.54,38.55,38.49,38.55,4400.0,38.54,38.55,38.49,38.55,4400.0
2014-08-15 12:05:00,38.55,38.6,38.54,38.58,4600.0,38.55,38.6,38.54,38.58,4600.0
2014-08-15 12:10:00,38.55,38.59,38.54,38.56,2100.0,38.55,38.59,38.54,38.56,2100.0
2014-08-15 12:15:00,38.54,38.57,38.52,38.55,3400.0,38.54,38.57,38.52,38.55,3400.0
2014-08-15 12:20:00,38.56,38.57,38.52,38.57,1900.0,38.56,38.57,38.52,38.57,1900.0
2014-08-15 12:25:00,38.59,38.61,38.58,38.61,1900.0,38.59,38.61,38.58,38.61,1900.0
2014-08-15 12:30:00,38.61,38.63,38.59,38.59,1500.0,38.61,38.63,38.59,38.59,1500.0
2014-08-15 12:35:00,38.59,38.64,38.59,38.61,3400.0,38.59,38.64,38.59,38.61,3400.0
2014-08-15 12:40:00,38.63,38.65,38.62,38.65,1100.0,38.63,38.65,38.62,38.65,1100.0
2014-08-15 12:45:00,38.64,38.65,38.62,38.64,1300.0,38.64,38.65,38.62,38.64,1300.0
2014-08-15 12:50:00,38.61,38.65,38.59,38.62,1700.0,38.61,38.65,38.59,38.62,1700.0
2014-08-15 12:55:00,38.62,38.64,38.62,38.63,800.0,38.62,38.64,38.62,38.63,800.0
2014-08-15 13:00:00,38.61,38.61,38.58,38.58,800.0,38.61,38.61,38.58,38.58,800.0
2014-08-15 13:05:00,38.6,38.68,38.6,38.64,1100.0,38.6,38.68,38.6,38.64,1100.0
2014-08-15 13:10:00,38.66,38.66,38.63,38.65,500.0,38.66,38.66,38.63,38.65,500.0
2014-08-15 13:15:00,38.64,38.65,38.62,38.62,1100.0,38.64,38.65,38.62,38.62,1100.0
2014-08-15 13:20:00,38.65,38.65,38.63,38.63,700.0,38.65,38.65,38.63,38.63,700.0
2014-08-15 13:25:00,38.65,38.65,38.64,38.64,200.0,38.65,38.65,38.64,38.64,200.0
2014-08-15 13:30:00,38.62,38.65,38.62,38.62,1300.0,38.62,38.65,38.62,38.62,1300.0
2014-08-15 13:35:00,38.62,38.63,38.62,38.63,1200.0,38.62,38.63,38.62,38.63,1200.0
2014-08-15 13:40:00,38.63,38.65,38.63,38.65,600.0,38.63,38.65,38.63,38.65,600.0
2014-08-15 13:45:00,38.63,38.64,38.63,38.64,900.0,38.63,38.64,38.63,38.64,900.0
2014-08-15 13:50:00,38.62,38.65,38.62,38.63,2400.0,38.62,38.65,38.62,38.63,2400.0
2014-08-15 13:55:00,38.61,38.65,38.6,38.65,1000.0,38.61,38.65,38.6,38.65,1000.0
2014-08-15 14:00:00,38.65,38.66,38.62,38.63,500.0,38.65,38.66,38.62,38.63,500.0
2014-08-15 14:05:00,38.65,38.65,38.63,38.64,1000.0,38.65,38.65,38.63,38.64,1000.0
2014-08-15 14:10:00,38.63,38.66,38.61,38.63,1600.0,38.63,38.66,38.61,38.63,1600.0
2014-08-15 14:15:00,38.63,38.65,38.62,38.62,300.0,38.63,38.65,38.62,38.62,300.0
2014-08-15 14:20:00,38.62,38.65,38.61,38.64,2000.0,38.62,38.65,38.61,38.64,2000.0
2014-08-15 14:25:00,38.67,38.72,38.67,38.72,900.0,38.67,38.72,38.67,38.72,900.0
2014-08-15 14:30:00,38.74,38.76,38.72,38.72,2000.0,38.74,38.76,38.72,38.72,2000.0
2014-08-15 14:35:00,38.72,38.76,38.72,38.76,1100.0,38.72,38.76,38.72,38.76,1100.0
2014-08-15 14:40:00,38.76,38.79,38.76,38.79,1200.0,38.76,38.79,38.76,38.79,1200.0
2014-08-15 14:45:00,38.77,38.79,38.77,38.78,400.0,38.77,38.79,38.77,38.78,400.0
2014-08-15 14:50:00,38.79,38.79,38.76,38.78,2300.0,38.79,38.79,38.76,38.78,2300.0
2014-08-15 14:55:00,38.77,38.78,38.75,38.75,2400.0,38.77,38.78,38.75,38.75,2400.0
2014-08-15 15:00:00,38.74,38.76,38.73,38.73,1400.0,38.74,38.76,38.73,38.73,1400.0
2014-08-15 15:05:00,38.74,38.76,38.74,38.75,2300.0,38.74,38.76,38.74,38.75,2300.0
2014-08-15 15:10:00,38.74,38.75,38.73,38.74,4200.0,38.74,38.75,38.73,38.74,4200.0
2014-08-15 15:15:00,38.74,38.76,38.74,38.75,3100.0,38.74,38.76,38.74,38.75,3100.0
2014-08-15 15:20:00,38.75,38.75,38.74,38.74,1800.0,38.75,38.75,38.74,38.74,1800.0
2014-08-15 15:25:00,38.74,38.75,38.73,38.75,2100.0,38.74,38.75,38.73,38.75,2100.0
2014-08-15 15:30:00,38.75,38.78,38.74,38.75,4200.0,38.75,38.78,38.74,38.75,4200.0
2014-08-15 15:35:00,38.76,38.78,38.75,38.75,1900.0,38.76,38.78,38.75,38.75,1900.0
2014-08-15 15:40:00,38.76,38.77,38.75,38.76,4100.0,38.76,38.77,38.75,38.76,4100.0
2014-08-15 15:45:00,38.75,38.76,38.75,38.76,3600.0,38.75,38.76,38.75,38.76,3600.0
2014-08-15 15:50:00,38.76,38.8,38.76,38.79,13000.0,38.76,38.8,38.76,38.79,13000.0
2014-08-15 15:55:00,38.8,38.81,38.76,38.77,22200.0,38.8,38.81,38.76,38.77,22200.0
2014-08-18 09:30:00,38.96,39.01,38.91,38.91,5100.0,38.96,39.01,38.91,38.91,5100.0
2014-08-18 09:35:00,39.04,39.04,38.97,38.98,1700.0,39.04,39.04,38.97,38.98,1700.0
2014-08-18 09:40:00,38.98,38.98,38.98,38.98,300.0,38.98,38.98,38.98,38.98,300.0
2014-08-18 09:45:00,38.99,39.01,38.99,39.01,400.0,38.99,39.01,38.99,39.01,400.0
2014-08-18 09:50:00,39.02,39.08,39.02,39.08,1000.0,39.02,39.08,39.02,39.08,1000.0
2014-08-18 09:55:00,39.08,39.15,39.08,39.15,1400.0,39.08,39.15,39.08,39.15,1400.0
2014-08-18 10:00:00,39.16,39.16,39.12,39.12,1100.0,39.16,39.16,39.12,39.12,1100.0
2014-08-18 10:05:00,39.11,39.11,39.08,39.1,1000.0,39.11,39.11,39.08,39.1,1000.0
2014-08-18 10:10:00,39.12,39.13,39.11,39.13,800.0,39.12,39.13,39.11,39.13,800.0
2014-08-18 10:15:00,39.14,39.17,39.13,39.14,2000.0,39.14,39.17,39.13,39.14,2000.0
2014-08-18 10:20:00,39.14,39.15,39.12,39.15,400.0,39.14,39.15,39.12,39.15,400.0
2014-08-18 10:25:00,39.16,39.17,39.15,39.16,1800.0,39.16,39.17,39.15,39.16,1800.0
2014-08-18 10:30:00,39.16,39.18,39.16,39.16,1600.0,39.16,39.18,39.16,39.16,1600.0
2014-08-18 10:35:00,39.18,39.2,39.15,39.18,4900.0,39.18,39.2,39.15,39.18,4900.0
2014-08-18 10:40:00,39.23,39.23,39.22,39.23,600.0,39.23,39.23,39.22,39.23,600.0
2014-08-18 10:45:00,39.24,39.25,39.24,39.25,1200.0,39.24,39.25,39.24,39.25,1200.0
2014-08-18 10:50:00,39.25,39.28,39.24,39.28,5000.0,39.25,39.28,39.24,39.28,5000.0
2014-08-18 10:55:00,39.28,39.3,39.26,39.26,1600.0,39.28,39.3,39.26,39.26,1600.0
2014-08-18 11:00:00,39.26,39.26,39.26,39.26,1100.0,39.26,39.26,39.26,39.26,1100.0
2014-08-18 11:05:00,39.26,39.26,39.23,39.24,1400.0,39.26,39.26,39.23,39.24,1400.0
2014-08-18 11:10:00,39.23,39.25,39.22,39.24,4300.0,39.23,39.25,39.22,39.24,4300.0
2014-08-18 11:15:00,39.24,39.25,39.22,39.24,2400.0,39.24,39.25,39.22,39.24,2400.0
2014-08-18 11:20:00,39.25,39.25,39.21,39.22,1400.0,39.25,39.25,39.21,39.22,1400.0
2014-08-18 11:25:00,39.23,39.25,39.23,39.25,7100.0,39.23,39.25,39.23,39.25,7100.0
2014-08-18 11:30:00,39.26,39.27,39.23,39.23,3600.0,39.26,39.27,39.23,39.23,3600.0
2014-08-18 11:35:00,39.23,39.23,39.21,39.21,2100.0,39.23,39.23,39.21,39.21,2100.0
2014-08-18 11:40:00,39.21,39.21,39.15,39.17,5400.0,39.21,39.21,39.15,39.17,5400.0
2014-08-18 11:45:00,39.17,39.17,39.13,39.13,600.0,39.17,39.17,39.13,39.13,600.0
2014-08-18 11:50:00,39.13,39.26,38.96,39.12,7200.0,39.13,39.26,38.96,39.12,7200.0
2014-08-18 11:55:00,39.12,39.12,39.1,39.1,4500.0,39.12,39.12,39.1,39.1,4500.0
2014-08-18 12:00:00,39.1,39.11,39.07,39.07,6700.0,39.1,39.11,39.07,39.07,6700.0
2014-08-18 12:05:00,39.08,39.1,39.08,39.1,3500.0,39.08,39.1,39.08,39.1,3500.0
2014-08-18 12:10:00,39.1,39.13,39.1,39.12,2200.0,39.1,39.13,39.1,39.12,2200.0
2014-08-18 12:15:00,39.14,39.14,39.11,39.11,1500.0,39.14,39.14,39.11,39.11,1500.0
2014-08-18 12:20:00,39.1,39.1,39.1,39.1,100.0,39.1,39.1,39.1,39.1,100.0
2014-08-18 12:25:00,39.12,39.13,39.09,39.11,1300.0,39.12,39.13,39.09,39.11,1300.0
2014-08-18 12:30:00,39.09,39.1,39.06,39.07,1800.0,39.09,39.1,39.06,39.07,1800.0
2014-08-18 12:35:00,39.08,39.1,39.08,39.09,1200.0,39.08,39.1,39.08,39.09,1200.0
2014-08-18 12:40:00,39.08,39.08,39.07,39.07,400.0,39.08,39.08,39.07,39.07,400.0
2014-08-18 12:45:00,39.07,39.07,39.05,39.07,2100.0,39.07,39.07,39.05,39.07,2100.0
2014-08-18 12:50:00,39.07,39.1,39.07,39.07,3200.0,39.07,39.1,39.07,39.07,3200.0
2014-08-18 12:55:00,39.07,39.07,39.03,39.05,3800.0,39.07,39.07,39.03,39.05,3800.0
2014-08-18 13:00:00,39.04,39.05,39.02,39.02,2000.0,39.04,39.05,39.02,39.02,2000.0
2014-08-18 13:05:00,39.01,39.02,39.0,39.02,2900.0,39.01,39.02,39.0,39.02,2900.0
2014-08-18 13:10:00,39.02,39.04,39.02,39.02,1300.0,39.02,39.04,39.02,39.02,1300.0
2014-08-18 13:15:00,39.03,39.03,38.99,38.99,1500.0,39.03,39.03,38.99,38.99,1500.0
2014-08-18 13:20:00,38.99,38.99,38.97,38.97,2800.0,38.99,38.99,38.97,38.97,2800.0
2014-08-18 13:25:00,38.97,39.0,38.96,39.0,2800.0,38.97,39.0,38.96,39.0,2800.0
2014-08-18 13:30:00,39.01,39.03,39.0,39.02,2100.0,39.01,39.03,39.0,39.02,2100.0
2014-08-18 13:35:00,39.04,39.04,39.02,39.03,2100.0,39.04,39.04,39.02,39.03,2100.0
2014-08-18 13:40:00,39.02,39.03,39.01,39.02,4000.0,39.02,39.03,39.01,39.02,4000.0
2014-08-18 13:45:00,39.04,39.04,39.03,39.03,800.0,39.04,39.04,39.03,39.03,800.0
2014-08-18 13:50:00,39.04,39.07,39.04,39.05,4400.0,39.04,39.07,39.04,39.05,4400.0
2014-08-18 13:55:00,39.04,39.04,39.03,39.03,800.0,39.04,39.04,39.03,39.03,800.0
2014-08-18 14:00:00,39.06,39.06,39.03,39.03,800.0,39.06,39.06,39.03,39.03,800.0
2014-08-18 14:05:00,39.05,39.05,39.03,39.03,300.0,39.05,39.05,39.03,39.03,300.0
2014-08-18 14:10:00,39.05,39.06,39.04,39.04,500.0,39.05,39.06,39.04,39.04,500.0
2014-08-18 14:15:00,39.05,39.05,39.01,39.02,2300.0,39.05,39.05,39.01,39.02,2300.0
2014-08-18 14:20:00,39.02,39.06,39.01,39.06,3100.0,39.02,39.06,39.01,39.06,3100.0
2014-08-18 14:25:00,39.05,39.05,39.03,39.03,1900.0,39.05,39.05,39.03,39.03,1900.0
2014-08-18 14:30:00,39.03,39.04,39.0,39.01,4900.0,39.03,39.04,39.0,39.01,4900.0
2014-08-18 14:35:00,39.01,39.01,38.98,39.0,8900.0,39.01,39.01,38.98,39.0,8900.0
2014-08-18 14:40:00,39.01,39.01,38.96,38.96,7500.0,39.01,39.01,38.96,38.96,7500.0
2014-08-18 14:45:00,38.96,38.99,38.96,38.97,1400.0,38.96,38.99,38.96,38.97,1400.0
2014-08-18 14:50:00,38.96,38.97,38.95,38.95,4400.0,38.96,38.97,38.95,38.95,4400.0
2014-08-18 14:55:00,38.96,39.0,38.96,38.98,5400.0,38.96,39.0,38.96,38.98,5400.0
2014-08-18 15:00:00,38.99,39.0,38.99,39.0,1300.0,38.99,39.0,38.99,39.0,1300.0
2014-08-18 15:05:00,39.0,39.01,39.0,39.0,2700.0,39.0,39.01,39.0,39.0,2700.0
2014-08-18 15:10:00,39.0,39.02,39.0,39.0,1900.0,39.0,39.02,39.0,39.0,1900.0
2014-08-18 15:15:00,39.0,39.01,38.99,38.99,4800.0,39.0,39.01,38.99,38.99,4800.0
2014-08-18 15:20:00,38.99,39.0,38.98,38.98,4800.0,38.99,39.0,38.98,38.98,4800.0
2014-08-18 15:25:00,38.99,39.0,38.99,39.0,1800.0,38.99,39.0,38.99,39.0,1800.0
2014-08-18 15:30:00,39.0,39.0,38.97,38.98,4300.0,39.0,39.0,38.97,38.98,4300.0
2014-08-18 15:35:00,38.98,39.0,38.98,38.99,5600.0,38.98,39.0,38.98,38.99,5600.0
2014-08-18 15:40:00,39.0,39.0,38.97,38.98,9500.0,39.0,39.0,38.97,38.98,9500.0
2014-08-18 15:45:00,38.98,38.99,38.98,38.99,11300.0,38.98,38.99,38.98,38.99,11300.0
2014-08-18 15:50:00,38.99,39.01,38.99,39.0,28700.0,38.99,39.01,38.99,39.0,28700.0
2014-08-18 15:55:00,39.0,39.02,38.97,39.02,49100.0,39.0,39.02,38.97,39.02,49100.0
2014-08-19 09:30:00,39.2,39.2,39.13,39.2,3400.0,39.2,39.2,39.13,39.2,3400.0
2014-08-19 09:35:00,39.21,39.26,39.13,39.13,4700.0,39.21,39.26,39.13,39.13,4700.0
2014-08-19 09:40:00,39.21,39.21,39.14,39.14,2500.0,39.21,39.21,39.14,39.14,2500.0
2014-08-19 09:45:00,39.15,39.16,39.13,39.13,1800.0,39.15,39.16,39.13,39.13,1800.0
2014-08-19 09:50:00,39.15,39.16,39.1,39.13,5300.0,39.15,39.16,39.1,39.13,5300.0
2014-08-19 09:55:00,39.14,39.17,39.12,39.17,4100.0,39.14,39.17,39.12,39.17,4100.0
2014-08-19 10:00:00,39.19,39.22,39.18,39.18,7700.0,39.19,39.22,39.18,39.18,7700.0
2014-08-19 10:05:00,39.2,39.21,39.18,39.19,3300.0,39.2,39.21,39.18,39.19,3300.0
2014-08-19 10:10:00,39.2,39.21,39.19,39.19,1900.0,39.2,39.21,39.19,39.19,1900.0
2014-08-19 10:15:00,39.2,39.21,39.17,39.2,4000.0,39.2,39.21,39.17,39.2,4000.0
2014-08-19 10:20:00,39.2,39.23,39.19,39.22,4300.0,39.2,39.23,39.19,39.22,4300.0
2014-08-19 10:25:00,39.24,39.24,39.2,39.2,2800.0,39.24,39.24,39.2,39.2,2800.0
2014-08-19 10:30:00,39.21,39.21,39.17,39.17,1500.0,39.21,39.21,39.17,39.17,1500.0
2014-08-19 10:35:00,39.16,39.19,39.15,39.19,1600.0,39.16,39.19,39.15,39.19,1600.0
2014-08-19 10:40:00,39.2,39.2,39.17,39.17,1700.0,39.2,39.2,39.17,39.17,1700.0
2014-08-19 10:45:00,39.19,39.23,39.19,39.22,2100.0,39.19,39.23,39.19,39.22,2100.0
2014-08-19 10:50:00,39.21,39.22,39.2,39.2,1600.0,39.21,39.22,39.2,39.2,1600.0
2014-08-19 10:55:00,39.21,39.23,39.19,39.2,2000.0,39.21,39.23,39.19,39.2,2000.0
2014-08-19 11:00:00,39.19,39.2,39.18,39.18,3900.0,39.19,39.2,39.18,39.18,3900.0
2014-08-19 11:05:00,39.17,39.17,39.15,39.15,4800.0,39.17,39.17,39.15,39.15,4800.0
2014-08-19 11:10:00,39.16,39.16,39.14,39.14,800.0,39.16,39.16,39.14,39.14,800.0
2014-08-19 11:15:00,39.16,39.19,39.15,39.18,3200.0,39.16,39.19,39.15,39.18,3200.0
2014-08-19 11:20:00,39.19,39.19,39.15,39.16,2500.0,39.19,39.19,39.15,39.16,2500.0
2014-08-19 11:25:00,39.16,39.19,39.16,39.16,3200.0,39.16,39.19,39.16,39.16,3200.0
2014-08-19 11:30:00,39.19,39.2,39.13,39.13,2300.0,39.19,39.2,39.13,39.13,2300.0
2014-08-19 11:35:00,39.13,39.14,39.13,39.13,600.0,39.13,39.14,39.13,39.13,600.0
2014-08-19 11:40:00,39.13,39.15,39.11,39.14,6100.0,39.13,39.15,39.11,39.14,6100.0
2014-08-19 11:45:00,39.14,39.14,39.12,39.13,2800.0,39.14,39.14,39.12,39.13,2800.0
2014-08-19 11:50:00,39.13,39.14,39.12,39.14,1100.0,39.13,39.14,39.12,39.14,1100.0
2014-08-19 11:55:00,39.14,39.16,39.13,39.14,8900.0,39.14,39.16,39.13,39.14,8900.0
2014-08-19 12:00:00,39.14,39.16,39.14,39.14,3700.0,39.14,39.16,39.14,39.14,3700.0
2014-08-19 12:05:00,39.15,39.15,39.12,39.12,400.0,39.15,39.15,39.12,39.12,400.0
2014-08-19 12:10:00,39.13,39.17,39.13,39.15,3300.0,39.13,39.17,39.13,39.15,3300.0
2014-08-19 12:15:00,39.16,39.16,39.14,39.16,3000.0,39.16,39.16,39.14,39.16,3000.0
2014-08-19 12:20:00,39.15,39.16,39.13,39.15,1700.0,39.15,39.16,39.13,39.15,1700.0
2014-08-19 12:25:00,39.15,39.16,39.14,39.16,2300.0,39.15,39.16,39.14,39.16,2300.0
2014-08-19 12:30:00,39.16,39.16,39.14,39.14,700.0,39.16,39.16,39.14,39.14,700.0
2014-08-19 12:35:00,39.16,39.16,39.14,39.15,2200.0,39.16,39.16,39.14,39.15,2200.0
2014-08-19 12:40:00,39.14,39.16,39.14,39.15,3000.0,39.14,39.16,39.14,39.15,3000.0
2014-08-19 12:45:00,39.16,39.16,39.14,39.16,700.0,39.16,39.16,39.14,39.16,700.0
2014-08-19 12:50:00,39.14,39.14,39.14,39.14,1000.0,39.14,39.14,39.14,39.14,1000.0
2014-08-19 12:55:00,39.12,39.15,39.12,39.12,3700.0,39.12,39.15,39.12,39.12,3700.0
2014-08-19 13:00:00,39.15,39.16,39.14,39.16,1100.0,39.15,39.16,39.14,39.16,1100.0
2014-08-19 13:05:00,39.15,39.15,39.12,39.13,2600.0,39.15,39.15,39.12,39.13,2600.0
2014-08-19 13:10:00,39.14,39.15,39.12,39.13,1800.0,39.14,39.15,39.12,39.13,1800.0
2014-08-19 13:15:00,39.12,39.12,39.1,39.1,1300.0,39.12,39.12,39.1,39.1,1300.0
2014-08-19 13:20:00,39.1,39.12,39.1,39.12,2000.0,39.1,39.12,39.1,39.12,2000.0
2014-08-19 13:25:00,39.12,39.13,39.11,39.12,900.0,39.12,39.13,39.11,39.12,900.0
2014-08-19 13:30:00,39.12,39.13,39.11,39.11,1700.0,39.12,39.13,39.11,39.11,1700.0
2014-08-19 13:35:00,39.1,39.1,39.09,39.1,600.0,39.1,39.1,39.09,39.1,600.0
2014-08-19 13:40:00,39.09,39.11,39.07,39.11,44100.0,39.09,39.11,39.07,39.11,44100.0
2014-08-19 13:45:00,39.11,39.11,39.1,39.11,28300.0,39.11,39.11,39.1,39.11,28300.0
2014-08-19 13:50:00,39.11,39.11,39.08,39.08,1200.0,39.11,39.11,39.08,39.08,1200.0
2014-08-19 13:55:00,39.08,39.1,39.07,39.08,5200.0,39.08,39.1,39.07,39.08,5200.0
2014-08-19 14:00:00,39.1,39.11,39.09,39.1,16800.0,39.1,39.11,39.09,39.1,16800.0
2014-08-19 14:05:00,39.11,39.11,39.09,39.09,2500.0,39.11,39.11,39.09,39.09,2500.0
2014-08-19 14:10:00,39.09,39.13,39.09,39.13,2300.0,39.09,39.13,39.09,39.13,2300.0
2014-08-19 14:15:00,39.13,39.14,39.11,39.13,5800.0,39.13,39.14,39.11,39.13,5800.0
2014-08-19 14:20:00,39.13,39.15,39.12,39.12,4700.0,39.13,39.15,39.12,39.12,4700.0
2014-08-19 14:25:00,39.12,39.19,39.12,39.16,5200.0,39.12,39.19,39.12,39.16,5200.0
2014-08-19 14:30:00,39.16,39.17,39.15,39.16,1800.0,39.16,39.17,39.15,39.16,1800.0
2014-08-19 14:35:00,39.16,39.17,39.16,39.17,3300.0,39.16,39.17,39.16,39.17,3300.0
2014-08-19 14:40:00,39.18,39.19,39.17,39.17,3900.0,39.18,39.19,39.17,39.17,3900.0
2014-08-19 14:45:00,39.17,39.18,39.16,39.17,3700.0,39.17,39.18,39.16,39.17,3700.0
2014-08-19 14:50:00,39.17,39.18,39.16,39.17,1700.0,39.17,39.18,39.16,39.17,1700.0
2014-08-19 14:55:00,39.17,39.19,39.16,39.18,8700.0,39.17,39.19,39.16,39.18,8700.0
2014-08-19 15:00:00,39.18,39.22,39.17,39.2,10000.0,39.18,39.22,39.17,39.2,10000.0
2014-08-19 15:05:00,39.2,39.23,39.2,39.21,4100.0,39.2,39.23,39.2,39.21,4100.0
2014-08-19 15:10:00,39.21,39.22,39.2,39.2,4100.0,39.21,39.22,39.2,39.2,4100.0
2014-08-19 15:15:00,39.21,39.21,39.2,39.2,3100.0,39.21,39.21,39.2,39.2,3100.0
2014-08-19 15:20:00,39.2,39.2,39.19,39.19,18400.0,39.2,39.2,39.19,39.19,18400.0
2014-08-19 15:25:00,39.19,39.21,39.19,39.2,11500.0,39.19,39.21,39.19,39.2,11500.0
2014-08-19 15:30:00,39.19,39.21,39.19,39.2,16900.0,39.19,39.21,39.19,39.2,16900.0
2014-08-19 15:35:00,39.2,39.2,39.2,39.2,2300.0,39.2,39.2,39.2,39.2,2300.0
2014-08-19 15:40:00,39.2,39.21,39.2,39.2,21100.0,39.2,39.21,39.2,39.2,21100.0
2014-08-19 15:45:00,39.21,39.21,39.17,39.17,20400.0,39.21,39.21,39.17,39.17,20400.0
2014-08-19 15:50:00,39.17,39.17,39.14,39.14,23000.0,39.17,39.17,39.14,39.14,23000.0
2014-08-19 15:55:00,39.15,39.15,39.08,39.11,83400.0,39.15,39.15,39.08,39.11,83400.0
2014-08-20 09:30:00,38.95,39.11,38.95,39.11,3300.0,38.95,39.11,38.95,39.11,3300.0
2014-08-20 09:35:00,39.09,39.23,39.01,39.23,5200.0,39.09,39.23,39.01,39.23,5200.0
2014-08-20 09:40:00,39.18,39.18,39.02,39.11,4600.0,39.18,39.18,39.02,39.11,4600.0
2014-08-20 09:45:00,39.07,39.07,39.02,39.06,1100.0,39.07,39.07,39.02,39.06,1100.0
2014-08-20 09:50:00,39.0,39.0,38.95,38.95,2600.0,39.0,39.0,38.95,38.95,2600.0
2014-08-20 09:55:00,39.0,39.0,38.96,38.96,11500.0,39.0,39.0,38.96,38.96,11500.0
2014-08-20 10:00:00,38.98,39.0,38.95,39.0,6800.0,38.98,39.0,38.95,39.0,6800.0
2014-08-20 10:05:00,38.99,38.99,38.98,38.99,2800.0,38.99,38.99,38.98,38.99,2800.0
2014-08-20 10:10:00,39.0,39.01,38.99,39.01,8800.0,39.0,39.01,38.99,39.01,8800.0
2014-08-20 10:15:00,39.02,39.08,39.02,39.08,7500.0,39.02,39.08,39.02,39.08,7500.0
2014-08-20 10:20:00,39.04,39.05,39.03,39.05,3000.0,39.04,39.05,39.03,39.05,3000.0
2014-08-20 10:25:00,39.05,39.09,39.04,39.07,4300.0,39.05,39.09,39.04,39.07,4300.0
2014-08-20 10:30:00,39.07,39.08,39.05,39.08,2200.0,39.07,39.08,39.05,39.08,2200.0
2014-08-20 10:35:00,39.05,39.09,39.05,39.07,1300.0,39.05,39.09,39.05,39.07,1300.0
2014-08-20 10:40:00,39.08,39.09,39.08,39.08,2500.0,39.08,39.09,39.08,39.08,2500.0
2014-08-20 10:45:00,39.1,39.1,39.08,39.1,4600.0,39.1,39.1,39.08,39.1,4600.0
2014-08-20 10:50:00,39.1,39.1,39.09,39.1,7100.0,39.1,39.1,39.09,39.1,7100.0
2014-08-20 10:55:00,39.1,39.14,39.07,39.1,6600.0,39.1,39.14,39.07,39.1,6600.0
2014-08-20 11:00:00,39.1,39.1,39.07,39.1,1100.0,39.1,39.1,39.07,39.1,1100.0
2014-08-20 11:05:00,39.1,39.1,39.05,39.06,6100.0,39.1,39.1,39.05,39.06,6100.0
2014-08-20 11:10:00,39.06,39.07,39.05,39.07,1200.0,39.06,39.07,39.05,39.07,1200.0
2014-08-20 11:15:00,39.06,39.08,39.06,39.08,1500.0,39.06,39.08,39.06,39.08,1500.0
2014-08-20 11:20:00,39.06,39.06,39.05,39.06,4600.0,39.06,39.06,39.05,39.06,4600.0
2014-08-20 11:25:00,39.07,39.1,39.05,39.06,6700.0,39.07,39.1,39.05,39.06,6700.0
2014-08-20 11:30:00,39.07,39.08,39.07,39.08,2300.0,39.07,39.08,39.07,39.08,2300.0
2014-08-20 11:35:00,39.09,39.11,39.09,39.1,14100.0,39.09,39.11,39.09,39.1,14100.0
2014-08-20 11:40:00,39.1,39.1,39.1,39.1,4200.0,39.1,39.1,39.1,39.1,4200.0
2014-08-20 11:45:00,39.1,39.1,39.08,39.1,3100.0,39.1,39.1,39.08,39.1,3100.0
2014-08-20 11:50:00,39.09,39.1,39.08,39.1,2200.0,39.09,39.1,39.08,39.1,2200.0
2014-08-20 11:55:00,39.09,39.09,39.09,39.09,300.0,39.09,39.09,39.09,39.09,300.0
2014-08-20 12:00:00,39.1,39.1,39.1,39.1,200.0,39.1,39.1,39.1,39.1,200.0
2014-08-20 12:05:00,39.08,39.08,39.08,39.08,200.0,39.08,39.08,39.08,39.08,200.0
2014-08-20 12:10:00,39.07,39.08,39.03,39.08,10200.0,39.07,39.08,39.03,39.08,10200.0
2014-08-20 12:15:00,39.05,39.07,39.0,39.0,7000.0,39.05,39.07,39.0,39.0,7000.0
2014-08-20 12:20:00,39.0,39.02,39.0,39.0,700.0,39.0,39.02,39.0,39.0,700.0
2014-08-20 12:25:00,39.0,39.05,39.0,39.04,3500.0,39.0,39.05,39.0,39.04,3500.0
2014-08-20 12:30:00,39.05,39.06,39.04,39.05,11700.0,39.05,39.06,39.04,39.05,11700.0
2014-08-20 12:35:00,39.05,39.06,39.04,39.04,3900.0,39.05,39.06,39.04,39.04,3900.0
2014-08-20 12:40:00,39.05,39.05,39.04,39.04,800.0,39.05,39.05,39.04,39.04,800.0
2014-08-20 12:45:00,39.05,39.05,39.04,39.04,600.0,39.05,39.05,39.04,39.04,600.0
2014-08-20 12:50:00,39.05,39.05,39.0,39.0,16500.0,39.05,39.05,39.0,39.0,16500.0
2014-08-20 12:55:00,39.0,39.0,39.0,39.0,5000.0,39.0,39.0,39.0,39.0,5000.0
2014-08-20 13:00:00,38.99,39.0,38.99,39.0,700.0,38.99,39.0,38.99,39.0,700.0
2014-08-20 13:05:00,39.0,39.01,39.0,39.01,10500.0,39.0,39.01,39.0,39.01,10500.0
2014-08-20 13:10:00,39.01,39.04,39.0,39.03,4200.0,39.01,39.04,39.0,39.03,4200.0
2014-08-20 13:15:00,39.02,39.05,39.0,39.03,8400.0,39.02,39.05,39.0,39.03,8400.0
2014-08-20 13:20:00,39.05,39.05,39.05,39.05,400.0,39.05,39.05,39.05,39.05,400.0
2014-08-20 13:25:00,39.05,39.07,39.05,39.07,2700.0,39.05,39.07,39.05,39.07,2700.0
2014-08-20 13:30:00,39.06,39.14,39.06,39.14,7000.0,39.06,39.14,39.06,39.14,7000.0
2014-08-20 13:35:00,39.13,39.17,39.12,39.16,7600.0,39.13,39.17,39.12,39.16,7600.0
2014-08-20 13:40:00,39.14,39.14,39.14,39.14,200.0,39.14,39.14,39.14,39.14,200.0
2014-08-20 13:45:00,39.17,39.17,39.14,39.15,2300.0,39.17,39.17,39.14,39.15,2300.0
2014-08-20 13:50:00,39.17,39.19,39.16,39.16,4200.0,39.17,39.19,39.16,39.16,4200.0
2014-08-20 13:55:00,39.16,39.18,39.16,39.16,500.0,39.16,39.18,39.16,39.16,500.0
2014-08-20 14:00:00,39.14,39.14,39.07,39.12,4300.0,39.14,39.14,39.07,39.12,4300.0
2014-08-20 14:05:00,39.11,39.17,39.06,39.12,4900.0,39.11,39.17,39.06,39.12,4900.0
2014-08-20 14:10:00,39.15,39.2,39.08,39.1,4500.0,39.15,39.2,39.08,39.1,4500.0
2014-08-20 14:15:00,39.1,39.14,39.1,39.14,2600.0,39.1,39.14,39.1,39.14,2600.0
2014-08-20 14:20:00,39.14,39.17,39.14,39.16,4700.0,39.14,39.17,39.14,39.16,4700.0
2014-08-20 14:25:00,39.17,39.21,39.17,39.2,3800.0,39.17,39.21,39.17,39.2,3800.0
2014-08-20 14:30:00,39.21,39.24,39.21,39.23,2600.0,39.21,39.24,39.21,39.23,2600.0
2014-08-20 14:35:00,39.24,39.26,39.22,39.23,4200.0,39.24,39.26,39.22,39.23,4200.0
2014-08-20 14:40:00,39.22,39.24,39.22,39.24,1700.0,39.22,39.24,39.22,39.24,1700.0
2014-08-20 14:45:00,39.24,39.24,39.22,39.24,7600.0,39.24,39.24,39.22,39.24,7600.0
2014-08-20 14:50:00,39.25,39.27,39.24,39.25,4500.0,39.25,39.27,39.24,39.25,4500.0
2014-08-20 14:55:00,39.25,39.25,39.22,39.25,2300.0,39.25,39.25,39.22,39.25,2300.0
2014-08-20 15:00:00,39.24,39.28,39.24,39.26,3300.0,39.24,39.28,39.24,39.26,3300.0
2014-08-20 15:05:00,39.26,39.27,39.24,39.24,2700.0,39.26,39.27,39.24,39.24,2700.0
2014-08-20 15:10:00,39.24,39.25,39.24,39.24,3100.0,39.24,39.25,39.24,39.24,3100.0
2014-08-20 15:15:00,39.24,39.25,39.18,39.22,10000.0,39.24,39.25,39.18,39.22,10000.0
2014-08-20 15:20:00,39.22,39.24,39.19,39.19,9700.0,39.22,39.24,39.19,39.19,9700.0
2014-08-20 15:25:00,39.21,39.23,39.19,39.2,9800.0,39.21,39.23,39.19,39.2,9800.0
2014-08-20 15:30:00,39.18,39.28,39.18,39.27,12800.0,39.18,39.28,39.18,39.27,12800.0
2014-08-20 15:35:00,39.27,39.3,39.26,39.27,6900.0,39.27,39.3,39.26,39.27,6900.0
2014-08-20 15:40:00,39.28,39.31,39.21,39.28,14800.0,39.28,39.31,39.21,39.28,14800.0
2014-08-20 15:45:00,39.29,39.29,39.25,39.26,11200.0,39.29,39.29,39.25,39.26,11200.0
2014-08-20 15:50:00,39.26,39.36,39.23,39.35,23700.0,39.26,39.36,39.23,39.35,23700.0
2014-08-20 15:55:00,39.35,39.37,39.26,39.3,52700.0,39.35,39.37,39.26,39.3,52700.0
2014-08-21 09:30:00,39.5,40.52,39.49,40.25,80500.0,39.5,40.52,39.49,40.25,80500.0
2014-08-21 09:35:00,40.26,40.8,40.26,40.76,33800.0,40.26,40.8,40.26,40.76,33800.0
2014-08-21 09:40:00,40.77,41.1,40.57,40.9,51700.0,40.77,41.1,40.57,40.9,51700.0
2014-08-21 09:45:00,40.88,41.05,40.71,41.0,18200.0,40.88,41.05,40.71,41.0,18200.0
2014-08-21 09:50:00,41.0,41.3,40.88,41.19,38100.0,41.0,41.3,40.88,41.19,38100.0
2014-08-21 09:55:00,41.19,41.35,41.06,41.31,24000.0,41.19,41.35,41.06,41.31,24000.0
2014-08-21 10:00:00,41.35,41.39,41.07,41.08,35000.0,41.35,41.39,41.07,41.08,35000.0
2014-08-21 10:05:00,41.09,41.22,41.06,41.13,30600.0,41.09,41.22,41.06,41.13,30600.0
2014-08-21 10:10:00,41.1,41.18,41.03,41.07,29100.0,41.1,41.18,41.03,41.07,29100.0
2014-08-21 10:15:00,41.07,41.31,41.05,41.31,34200.0,41.07,41.31,41.05,41.31,34200.0
2014-08-21 10:20:00,41.31,41.48,41.23,41.41,38000.0,41.31,41.48,41.23,41.41,38000.0
2014-08-21 10:25:00,41.41,41.42,41.27,41.3,24000.0,41.41,41.42,41.27,41.3,24000.0
2014-08-21 10:30:00,41.34,41.47,41.3,41.47,30200.0,41.34,41.47,41.3,41.47,30200.0
2014-08-21 10:35:00,41.48,41.67,41.47,41.54,38100.0,41.48,41.67,41.47,41.54,38100.0
2014-08-21 10:40:00,41.52,41.65,41.52,41.64,23800.0,41.52,41.65,41.52,41.64,23800.0
2014-08-21 10:45:00,41.62,41.75,41.55,41.63,24600.0,41.62,41.75,41.55,41.63,24600.0
2014-08-21 10:50:00,41.63,41.67,41.59,41.6,14300.0,41.63,41.67,41.59,41.6,14300.0
2014-08-21 10:55:00,41.61,41.61,41.4,41.58,24600.0,41.61,41.61,41.4,41.58,24600.0
2014-08-21 11:00:00,41.57,41.58,41.49,41.54,19700.0,41.57,41.58,41.49,41.54,19700.0
2014-08-21 11:05:00,41.54,41.56,41.51,41.56,21200.0,41.54,41.56,41.51,41.56,21200.0
2014-08-21 11:10:00,41.55,41.57,41.51,41.53,26900.0,41.55,41.57,41.51,41.53,26900.0
2014-08-21 11:15:00,41.55,41.68,41.55,41.65,24600.0,41.55,41.68,41.55,41.65,24600.0
2014-08-21 11:20:00,41.66,41.73,41.5,41.63,21200.0,41.66,41.73,41.5,41.63,21200.0
2014-08-21 11:25:00,41.61,41.66,41.6,41.66,23900.0,41.61,41.66,41.6,41.66,23900.0
2014-08-21 11:30:00,41.66,41.71,41.5,41.71,32100.0,41.66,41.71,41.5,41.71,32100.0
2014-08-21 11:35:00,41.74,41.79,41.68,41.68,16200.0,41.74,41.79,41.68,41.68,16200.0
2014-08-21 11:40:00,41.68,41.74,41.67,41.67,7000.0,41.68,41.74,41.67,41.67,7000.0
2014-08-21 11:45:00,41.69,41.74,41.67,41.67,11200.0,41.69,41.74,41.67,41.67,11200.0
2014-08-21 11:50:00,41.66,41.66,41.5,41.52,19600.0,41.66,41.66,41.5,41.52,19600.0
2014-08-21 11:55:00,41.52,41.58,41.31,41.51,32900.0,41.52,41.58,41.31,41.51,32900.0
2014-08-21 12:00:00,41.48,41.51,41.43,41.49,25400.0,41.48,41.51,41.43,41.49,25400.0
2014-08-21 12:05:00,41.5,41.54,41.5,41.54,6800.0,41.5,41.54,41.5,41.54,6800.0
2014-08-21 12:10:00,41.53,41.58,41.52,41.57,7500.0,41.53,41.58,41.52,41.57,7500.0
2014-08-21 12:15:00,41.56,41.66,41.56,41.65,7300.0,41.56,41.66,41.56,41.65,7300.0
2014-08-21 12:20:00,41.65,41.65,41.57,41.58,7100.0,41.65,41.65,41.57,41.58,7100.0
2014-08-21 12:25:00,41.57,41.6,41.56,41.58,8400.0,41.57,41.6,41.56,41.58,8400.0
2014-08-21 12:30:00,41.59,41.59,41.53,41.56,22600.0,41.59,41.59,41.53,41.56,22600.0
2014-08-21 12:35:00,41.56,41.59,41.54,41.57,2500.0,41.56,41.59,41.54,41.57,2500.0
2014-08-21 12:40:00,41.58,41.6,41.56,41.6,3300.0,41.58,41.6,41.56,41.6,3300.0
2014-08-21 12:45:00,41.57,41.6,41.57,41.6,8900.0,41.57,41.6,41.57,41.6,8900.0
2014-08-21 12:50:00,41.59,41.6,41.48,41.48,12100.0,41.59,41.6,41.48,41.48,12100.0
2014-08-21 12:55:00,41.48,41.55,41.48,41.55,6700.0,41.48,41.55,41.48,41.55,6700.0
2014-08-21 13:00:00,41.55,41.64,41.32,41.39,36600.0,41.55,41.64,41.32,41.39,36600.0
2014-08-21 13:05:00,41.39,41.53,41.39,41.41,6100.0,41.39,41.53,41.39,41.41,6100.0
2014-08-21 13:10:00,41.44,41.51,41.44,41.5,3800.0,41.44,41.51,41.44,41.5,3800.0
2014-08-21 13:15:00,41.51,41.65,41.51,41.61,9300.0,41.51,41.65,41.51,41.61,9300.0
2014-08-21 13:20:00,41.59,41.59,41.43,41.51,3700.0,41.59,41.59,41.43,41.51,3700.0
2014-08-21 13:25:00,41.51,41.62,41.51,41.58,10400.0,41.51,41.62,41.51,41.58,10400.0
2014-08-21 13:30:00,41.58,41.62,41.51,41.62,22400.0,41.58,41.62,41.51,41.62,22400.0
2014-08-21 13:35:00,41.63,41.68,41.56,41.64,10700.0,41.63,41.68,41.56,41.64,10700.0
2014-08-21 13:40:00,41.64,41.69,41.52,41.65,14200.0,41.64,41.69,41.52,41.65,14200.0
2014-08-21 13:45:00,41.64,41.67,41.63,41.63,6700.0,41.64,41.67,41.63,41.63,6700.0
2014-08-21 13:50:00,41.68,41.68,41.53,41.56,17800.0,41.68,41.68,41.53,41.56,17800.0
2014-08-21 13:55:00,41.55,41.6,41.55,41.59,5100.0,41.55,41.6,41.55,41.59,5100.0
2014-08-21 14:00:00,41.59,41.62,41.52,41.54,12800.0,41.59,41.62,41.52,41.54,12800.0
2014-08-21 14:05:00,41.53,41.55,41.51,41.51,5300.0,41.53,41.55,41.51,41.51,5300.0
2014-08-21 14:10:00,41.51,41.54,41.47,41.53,8400.0,41.51,41.54,41.47,41.53,8400.0
2014-08-21 14:15:00,41.54,41.59,41.54,41.56,5400.0,41.54,41.59,41.54,41.56,5400.0
2014-08-21 14:20:00,41.57,41.62,41.53,41.57,9400.0,41.57,41.62,41.53,41.57,9400.0
2014-08-21 14:25:00,41.58,41.6,41.57,41.59,4900.0,41.58,41.6,41.57,41.59,4900.0
2014-08-21 14:30:00,41.59,41.66,41.54,41.63,25100.0,41.59,41.66,41.54,41.63,25100.0
2014-08-21 14:35:00,41.61,41.68,41.6,41.66,15600.0,41.61,41.68,41.6,41.66,15600.0
2014-08-21 14:40:00,41.65,41.67,41.64,41.65,9600.0,41.65,41.67,41.64,41.65,9600.0
2014-08-21 14:45:00,41.64,41.66,41.63,41.64,5800.0,41.64,41.66,41.63,41.64,5800.0
2014-08-21 14:50:00,41.65,41.66,41.62,41.66,6200.0,41.65,41.66,41.62,41.66,6200.0
2014-08-21 14:55:00,41.66,41.66,41.63,41.65,8200.0,41.66,41.66,41.63,41.65,8200.0
2014-08-21 15:00:00,41.66,41.67,41.62,41.63,8700.0,41.66,41.67,41.62,41.63,8700.0
2014-08-21 15:05:00,41.62,41.62,41.5,41.55,17600.0,41.62,41.62,41.5,41.55,17600.0
2014-08-21 15:10:00,41.55,41.59,41.55,41.57,12500.0,41.55,41.59,41.55,41.57,12500.0
2014-08-21 15:15:00,41.58,41.59,41.53,41.53,14800.0,41.58,41.59,41.53,41.53,14800.0
2014-08-21 15:20:00,41.53,41.55,41.53,41.55,14900.0,41.53,41.55,41.53,41.55,14900.0
2014-08-21 15:25:00,41.55,41.61,41.55,41.57,15200.0,41.55,41.61,41.55,41.57,15200.0
2014-08-21 15:30:00,41.58,41.6,41.56,41.57,18600.0,41.58,41.6,41.56,41.57,18600.0
2014-08-21 15:35:00,41.56,41.59,41.51,41.59,15200.0,41.56,41.59,41.51,41.59,15200.0
2014-08-21 15:40:00,41.59,41.61,41.58,41.61,23900.0,41.59,41.61,41.58,41.61,23900.0
2014-08-21 15:45:00,41.61,41.64,41.6,41.64,17300.0,41.61,41.64,41.6,41.64,17300.0
2014-08-21 15:50:00,41.63,41.73,41.61,41.73,65500.0,41.63,41.73,41.61,41.73,65500.0
2014-08-21 15:55:00,41.73,41.82,41.69,41.76,124900.0,41.73,41.82,41.69,41.76,124900.0
2014-08-22 09:30:00,42.55,42.55,41.36,41.56,41300.0,42.55,42.55,41.36,41.56,41300.0
2014-08-22 09:35:00,41.5,41.62,41.5,41.61,12700.0,41.5,41.62,41.5,41.61,12700.0
2014-08-22 09:40:00,41.59,41.61,41.5,41.52,7400.0,41.59,41.61,41.5,41.52,7400.0
2014-08-22 09:45:00,41.51,41.57,41.46,41.57,14000.0,41.51,41.57,41.46,41.57,14000.0
2014-08-22 09:50:00,41.57,41.61,41.56,41.61,4700.0,41.57,41.61,41.56,41.61,4700.0
2014-08-22 09:55:00,41.59,41.65,41.57,41.58,12200.0,41.59,41.65,41.57,41.58,12200.0
2014-08-22 10:00:00,41.6,41.67,41.5,41.65,14700.0,41.6,41.67,41.5,41.65,14700.0
2014-08-22 10:05:00,41.65,41.74,41.63,41.73,8500.0,41.65,41.74,41.63,41.73,8500.0
2014-08-22 10:10:00,41.74,41.75,41.68,41.7,5400.0,41.74,41.75,41.68,41.7,5400.0
2014-08-22 10:15:00,41.7,41.71,41.62,41.68,12100.0,41.7,41.71,41.62,41.68,12100.0
2014-08-22 10:20:00,41.68,41.68,41.48,41.49,38000.0,41.68,41.68,41.48,41.49,38000.0
2014-08-22 10:25:00,41.49,41.57,41.49,41.55,5700.0,41.49,41.57,41.49,41.55,5700.0
2014-08-22 10:30:00,41.55,41.55,41.46,41.46,8000.0,41.55,41.55,41.46,41.46,8000.0
2014-08-22 10:35:00,41.47,41.48,41.3,41.37,22800.0,41.47,41.48,41.3,41.37,22800.0
2014-08-22 10:40:00,41.36,41.39,41.35,41.39,6400.0,41.36,41.39,41.35,41.39,6400.0
2014-08-22 10:45:00,41.39,41.43,41.35,41.42,9000.0,41.39,41.43,41.35,41.42,9000.0
2014-08-22 10:50:00,41.42,41.43,41.34,41.34,7600.0,41.42,41.43,41.34,41.34,7600.0
2014-08-22 10:55:00,41.34,41.35,41.29,41.31,7000.0,41.34,41.35,41.29,41.31,7000.0
2014-08-22 11:00:00,41.32,41.33,41.27,41.27,8400.0,41.32,41.33,41.27,41.27,8400.0
2014-08-22 11:05:00,41.28,41.29,41.24,41.27,11400.0,41.28,41.29,41.24,41.27,11400.0
2014-08-22 11:10:00,41.28,41.31,41.26,41.27,7500.0,41.28,41.31,41.26,41.27,7500.0
2014-08-22 11:15:00,41.28,41.3,41.25,41.29,9500.0,41.28,41.3,41.25,41.29,9500.0
2014-08-22 11:20:00,41.29,41.29,41.2,41.26,8200.0,41.29,41.29,41.2,41.26,8200.0
2014-08-22 11:25:00,41.25,41.33,41.24,41.31,11400.0,41.25,41.33,41.24,41.31,11400.0
2014-08-22 11:30:00,41.31,41.32,41.3,41.31,6000.0,41.31,41.32,41.3,41.31,6000.0
2014-08-22 11:35:00,41.3,41.31,41.28,41.29,4200.0,41.3,41.31,41.28,41.29,4200.0
2014-08-22 11:40:00,41.28,41.28,41.23,41.23,7200.0,41.28,41.28,41.23,41.23,7200.0
2014-08-22 11:45:00,41.23,41.25,41.21,41.21,5200.0,41.23,41.25,41.21,41.21,5200.0
2014-08-22 11:50:00,41.22,41.25,41.21,41.22,10400.0,41.22,41.25,41.21,41.22,10400.0
2014-08-22 11:55:00,41.23,41.24,41.2,41.22,9000.0,41.23,41.24,41.2,41.22,9000.0
2014-08-22 12:00:00,41.23,41.3,41.22,41.29,13300.0,41.23,41.3,41.22,41.29,13300.0
2014-08-22 12:05:00,41.29,41.3,41.28,41.3,9200.0,41.29,41.3,41.28,41.3,9200.0
2014-08-22 12:10:00,41.3,41.31,41.29,41.3,7100.0,41.3,41.31,41.29,41.3,7100.0
2014-08-22 12:15:00,41.31,41.32,41.3,41.3,15900.0,41.31,41.32,41.3,41.3,15900.0
2014-08-22 12:20:00,41.3,41.31,41.28,41.29,11500.0,41.3,41.31,41.28,41.29,11500.0
2014-08-22 12:25:00,41.29,41.3,41.25,41.26,4400.0,41.29,41.3,41.25,41.26,4400.0
2014-08-22 12:30:00,41.27,41.27,41.25,41.27,2100.0,41.27,41.27,41.25,41.27,2100.0
2014-08-22 12:35:00,41.26,41.26,41.23,41.24,1700.0,41.26,41.26,41.23,41.24,1700.0
2014-08-22 12:40:00,41.24,41.25,41.22,41.23,6500.0,41.24,41.25,41.22,41.23,6500.0
2014-08-22 12:45:00,41.23,41.23,41.2,41.2,7500.0,41.23,41.23,41.2,41.2,7500.0
2014-08-22 12:50:00,41.21,41.21,41.12,41.15,16100.0,41.21,41.21,41.12,41.15,16100.0
2014-08-22 12:55:00,41.15,41.17,41.08,41.1,6700.0,41.15,41.17,41.08,41.1,6700.0
2014-08-22 13:00:00,41.09,41.1,41.07,41.07,3700.0,41.09,41.1,41.07,41.07,3700.0
2014-08-22 13:05:00,41.06,41.08,41.02,41.04,8600.0,41.06,41.08,41.02,41.04,8600.0
2014-08-22 13:10:00,41.03,41.04,40.99,40.99,8100.0,41.03,41.04,40.99,40.99,8100.0
2014-08-22 13:15:00,41.0,41.0,40.98,40.99,1400.0,41.0,41.0,40.98,40.99,1400.0
2014-08-22 13:20:00,40.98,40.99,40.95,40.97,2900.0,40.98,40.99,40.95,40.97,2900.0
2014-08-22 13:25:00,40.96,41.01,40.96,40.98,13200.0,40.96,41.01,40.96,40.98,13200.0
2014-08-22 13:30:00,40.97,40.98,40.94,40.94,5100.0,40.97,40.98,40.94,40.94,5100.0
2014-08-22 13:35:00,40.94,40.95,40.94,40.95,1800.0,40.94,40.95,40.94,40.95,1800.0
2014-08-22 13:40:00,40.97,40.99,40.96,40.98,4100.0,40.97,40.99,40.96,40.98,4100.0
2014-08-22 13:45:00,40.99,40.99,40.97,40.97,3200.0,40.99,40.99,40.97,40.97,3200.0
2014-08-22 13:50:00,40.98,41.01,40.98,40.98,8300.0,40.98,41.01,40.98,40.98,8300.0
2014-08-22 13:55:00,40.98,40.98,40.94,40.96,6900.0,40.98,40.98,40.94,40.96,6900.0
2014-08-22 14:00:00,40.97,40.97,40.93,40.96,7100.0,40.97,40.97,40.93,40.96,7100.0
2014-08-22 14:05:00,40.96,40.96,40.93,40.94,7200.0,40.96,40.96,40.93,40.94,7200.0
2014-08-22 14:10:00,40.93,40.93,40.9,40.92,7800.0,40.93,40.93,40.9,40.92,7800.0
2014-08-22 14:15:00,40.92,40.94,40.9,40.9,5600.0,40.92,40.94,40.9,40.9,5600.0
2014-08-22 14:20:00,40.9,40.93,40.89,40.9,4000.0,40.9,40.93,40.89,40.9,4000.0
2014-08-22 14:25:00,40.9,40.94,40.9,40.93,6100.0,40.9,40.94,40.9,40.93,6100.0
2014-08-22 14:30:00,40.92,40.96,40.87,40.96,9600.0,40.92,40.96,40.87,40.96,9600.0
2014-08-22 14:35:00,40.95,40.97,40.9,40.92,7100.0,40.95,40.97,40.9,40.92,7100.0
2014-08-22 14:40:00,40.92,40.95,40.92,40.94,2200.0,40.92,40.95,40.92,40.94,2200.0
2014-08-22 14:45:00,40.96,40.96,40.92,40.93,6900.0,40.96,40.96,40.92,40.93,6900.0
2014-08-22 14:50:00,40.92,40.96,40.92,40.95,9100.0,40.92,40.96,40.92,40.95,9100.0
2014-08-22 14:55:00,40.95,41.02,40.95,40.98,22200.0,40.95,41.02,40.95,40.98,22200.0
2014-08-22 15:00:00,40.98,40.98,40.94,40.95,5700.0,40.98,40.98,40.94,40.95,5700.0
2014-08-22 15:05:00,40.95,40.95,40.91,40.94,14000.0,40.95,40.95,40.91,40.94,14000.0
2014-08-22 15:10:00,40.94,40.97,40.92,40.96,10100.0,40.94,40.97,40.92,40.96,10100.0
2014-08-22 15:15:00,40.96,41.0,40.95,41.0,6600.0,40.96,41.0,40.95,41.0,6600.0
2014-08-22 15:20:00,41.0,41.0,40.95,40.95,8600.0,41.0,41.0,40.95,40.95,8600.0
2014-08-22 15:25:00,40.95,40.96,40.94,40.95,8500.0,40.95,40.96,40.94,40.95,8500.0
2014-08-22 15:30:00,40.94,40.95,40.9,40.9,7700.0,40.94,40.95,40.9,40.9,7700.0
2014-08-22 15:35:00,40.9,40.92,40.9,40.91,7900.0,40.9,40.92,40.9,40.91,7900.0
2014-08-22 15:40:00,40.91,40.93,40.86,40.86,40500.0,40.91,40.93,40.86,40.86,40500.0
2014-08-22 15:45:00,40.87,40.87,40.77,40.78,32700.0,40.87,40.87,40.77,40.78,32700.0
2014-08-22 15:50:00,40.78,40.78,40.73,40.73,24900.0,40.78,40.78,40.73,40.73,24900.0
2014-08-22 15:55:00,40.73,40.76,40.69,40.7,57400.0,40.73,40.76,40.69,40.7,57400.0
2014-08-25 09:30:00,40.96,40.96,40.71,40.83,11000.0,40.96,40.96,40.71,40.83,11000.0
2014-08-25 09:35:00,40.84,40.84,40.73,40.73,7400.0,40.84,40.84,40.73,40.73,7400.0
2014-08-25 09:40:00,40.75,40.79,40.71,40.74,2800.0,40.75,40.79,40.71,40.74,2800.0
2014-08-25 09:45:00,40.76,40.79,40.75,40.79,6400.0,40.76,40.79,40.75,40.79,6400.0
2014-08-25 09:50:00,40.79,40.93,40.79,40.93,7100.0,40.79,40.93,40.79,40.93,7100.0
2014-08-25 09:55:00,40.92,40.93,40.88,40.9,3300.0,40.92,40.93,40.88,40.9,3300.0
2014-08-25 10:00:00,40.87,40.9,40.82,40.82,3400.0,40.87,40.9,40.82,40.82,3400.0
2014-08-25 10:05:00,40.86,40.9,40.86,40.88,3500.0,40.86,40.9,40.86,40.88,3500.0
2014-08-25 10:10:00,40.9,40.94,40.9,40.91,3400.0,40.9,40.94,40.9,40.91,3400.0
2014-08-25 10:15:00,40.93,40.93,40.84,40.89,6800.0,40.93,40.93,40.84,40.89,6800.0
2014-08-25 10:20:00,40.89,40.91,40.86,40.9,2700.0,40.89,40.91,40.86,40.9,2700.0
2014-08-25 10:25:00,40.91,40.94,40.89,40.91,6000.0,40.91,40.94,40.89,40.91,6000.0
2014-08-25 10:30:00,40.93,40.95,40.91,40.94,2900.0,40.93,40.95,40.91,40.94,2900.0
2014-08-25 10:35:00,40.94,40.98,40.93,40.96,5400.0,40.94,40.98,40.93,40.96,5400.0
2014-08-25 10:40:00,40.98,40.98,40.94,40.96,4800.0,40.98,40.98,40.94,40.96,4800.0
2014-08-25 10:45:00,40.98,41.0,40.97,40.97,3500.0,40.98,41.0,40.97,40.97,3500.0
2014-08-25 10:50:00,40.99,40.99,40.96,40.96,800.0,40.99,40.99,40.96,40.96,800.0
2014-08-25 10:55:00,40.97,40.99,40.96,40.98,3700.0,40.97,40.99,40.96,40.98,3700.0
2014-08-25 11:00:00,40.98,40.98,40.96,40.97,1800.0,40.98,40.98,40.96,40.97,1800.0
2014-08-25 11:05:00,40.96,40.96,40.89,40.9,6400.0,40.96,40.96,40.89,40.9,6400.0
2014-08-25 11:10:00,40.88,40.89,40.87,40.88,1600.0,40.88,40.89,40.87,40.88,1600.0
2014-08-25 11:15:00,40.89,40.95,40.89,40.92,2700.0,40.89,40.95,40.89,40.92,2700.0
2014-08-25 11:20:00,40.92,40.93,40.9,40.9,5100.0,40.92,40.93,40.9,40.9,5100.0
2014-08-25 11:25:00,40.9,40.97,40.9,40.95,5300.0,40.9,40.97,40.9,40.95,5300.0
2014-08-25 11:30:00,40.93,40.99,40.93,40.97,2000.0,40.93,40.99,40.93,40.97,2000.0
2014-08-25 11:35:00,40.97,40.98,40.93,40.98,1700.0,40.97,40.98,40.93,40.98,1700.0
2014-08-25 11:40:00,40.98,40.99,40.95,40.96,6900.0,40.98,40.99,40.95,40.96,6900.0
2014-08-25 11:45:00,40.95,40.98,40.95,40.98,2400.0,40.95,40.98,40.95,40.98,2400.0
2014-08-25 11:50:00,40.97,40.99,40.94,40.95,2700.0,40.97,40.99,40.94,40.95,2700.0
2014-08-25 11:55:00,40.94,40.97,40.94,40.96,3300.0,40.94,40.97,40.94,40.96,3300.0
2014-08-25 12:00:00,40.95,40.95,40.93,40.94,2300.0,40.95,40.95,40.93,40.94,2300.0
2014-08-25 12:05:00,40.93,40.95,40.9,40.93,4300.0,40.93,40.95,40.9,40.93,4300.0
2014-08-25 12:10:00,40.93,40.93,40.88,40.89,33200.0,40.93,40.93,40.88,40.89,33200.0
2014-08-25 12:15:00,40.89,40.92,40.87,40.88,6500.0,40.89,40.92,40.87,40.88,6500.0
2014-08-25 12:20:00,40.86,40.87,40.8,40.82,4200.0,40.86,40.87,40.8,40.82,4200.0
2014-08-25 12:25:00,40.82,40.82,40.71,40.71,3500.0,40.82,40.82,40.71,40.71,3500.0
2014-08-25 12:30:00,40.72,40.75,40.71,40.74,7300.0,40.72,40.75,40.71,40.74,7300.0
2014-08-25 12:35:00,40.73,40.73,40.67,40.7,3500.0,40.73,40.73,40.67,40.7,3500.0
2014-08-25 12:40:00,40.72,40.76,40.72,40.76,3300.0,40.72,40.76,40.72,40.76,3300.0
2014-08-25 12:45:00,40.76,40.79,40.75,40.77,7200.0,40.76,40.79,40.75,40.77,7200.0
2014-08-25 12:50:00,40.75,40.75,40.73,40.74,6000.0,40.75,40.75,40.73,40.74,6000.0
2014-08-25 12:55:00,40.72,40.74,40.72,40.72,1700.0,40.72,40.74,40.72,40.72,1700.0
2014-08-25 13:00:00,40.71,40.72,40.68,40.68,1600.0,40.71,40.72,40.68,40.68,1600.0
2014-08-25 13:05:00,40.68,40.7,40.67,40.69,4800.0,40.68,40.7,40.67,40.69,4800.0
2014-08-25 13:10:00,40.67,40.71,40.67,40.71,2200.0,40.67,40.71,40.67,40.71,2200.0
2014-08-25 13:15:00,40.71,40.71,40.69,40.7,2000.0,40.71,40.71,40.69,40.7,2000.0
2014-08-25 13:20:00,40.7,40.72,40.7,40.71,14200.0,40.7,40.72,40.7,40.71,14200.0
2014-08-25 13:25:00,40.71,40.71,40.63,40.63,8900.0,40.71,40.71,40.63,40.63,8900.0
2014-08-25 13:30:00,40.64,40.68,40.64,40.68,4400.0,40.64,40.68,40.64,40.68,4400.0
2014-08-25 13:35:00,40.68,40.69,40.67,40.68,7800.0,40.68,40.69,40.67,40.68,7800.0
2014-08-25 13:40:00,40.69,40.71,40.69,40.69,3500.0,40.69,40.71,40.69,40.69,3500.0
2014-08-25 13:45:00,40.7,40.71,40.67,40.67,7700.0,40.7,40.71,40.67,40.67,7700.0
2014-08-25 13:50:00,40.68,40.7,40.68,40.69,2300.0,40.68,40.7,40.68,40.69,2300.0
2014-08-25 13:55:00,40.69,40.72,40.69,40.7,6900.0,40.69,40.72,40.69,40.7,6900.0
2014-08-25 14:00:00,40.7,40.7,40.67,40.67,2000.0,40.7,40.7,40.67,40.67,2000.0
2014-08-25 14:05:00,40.68,40.68,40.66,40.67,8500.0,40.68,40.68,40.66,40.67,8500.0
2014-08-25 14:10:00,40.67,40.71,40.67,40.71,5600.0,40.67,40.71,40.67,40.71,5600.0
2014-08-25 14:15:00,40.7,40.72,40.69,40.69,5800.0,40.7,40.72,40.69,40.69,5800.0
2014-08-25 14:20:00,40.7,40.7,40.69,40.69,900.0,40.7,40.7,40.69,40.69,900.0
2014-08-25 14:25:00,40.68,40.68,40.64,40.64,8400.0,40.68,40.68,40.64,40.64,8400.0
2014-08-25 14:30:00,40.64,40.65,40.64,40.64,4700.0,40.64,40.65,40.64,40.64,4700.0
2014-08-25 14:35:00,40.64,40.65,40.64,40.64,3000.0,40.64,40.65,40.64,40.64,3000.0
2014-08-25 14:40:00,40.64,40.64,40.62,40.62,1400.0,40.64,40.64,40.62,40.62,1400.0
2014-08-25 14:45:00,40.63,40.65,40.61,40.64,8700.0,40.63,40.65,40.61,40.64,8700.0
2014-08-25 14:50:00,40.65,40.66,40.64,40.64,5400.0,40.65,40.66,40.64,40.64,5400.0
2014-08-25 14:55:00,40.64,40.65,40.63,40.63,6200.0,40.64,40.65,40.63,40.63,6200.0
2014-08-25 15:00:00,40.63,40.63,40.62,40.62,8200.0,40.63,40.63,40.62,40.62,8200.0
2014-08-25 15:05:00,40.61,40.65,40.61,40.63,8200.0,40.61,40.65,40.61,40.63,8200.0
2014-08-25 15:10:00,40.63,40.65,40.63,40.63,16100.0,40.63,40.65,40.63,40.63,16100.0
2014-08-25 15:15:00,40.64,40.64,40.63,40.64,5000.0,40.64,40.64,40.63,40.64,5000.0
2014-08-25 15:20:00,40.63,40.69,40.63,40.69,15000.0,40.63,40.69,40.63,40.69,15000.0
2014-08-25 15:25:00,40.69,40.72,40.69,40.72,11000.0,40.69,40.72,40.69,40.72,11000.0
2014-08-25 15:30:00,40.72,40.72,40.69,40.7,9900.0,40.72,40.72,40.69,40.7,9900.0
2014-08-25 15:35:00,40.69,40.7,40.69,40.7,11700.0,40.69,40.7,40.69,40.7,11700.0
2014-08-25 15:40:00,40.7,40.71,40.65,40.66,25800.0,40.7,40.71,40.65,40.66,25800.0
2014-08-25 15:45:00,40.65,40.66,40.59,40.59,27600.0,40.65,40.66,40.59,40.59,27600.0
2014-08-25 15:50:00,40.59,40.59,40.56,40.59,34000.0,40.59,40.59,40.56,40.59,34000.0
2014-08-25 15:55:00,40.59,40.65,40.59,40.65,54300.0,40.59,40.65,40.59,40.65,54300.0
2014-08-26 09:30:00,40.76,40.99,40.66,40.7,8800.0,40.76,40.99,40.66,40.7,8800.0
2014-08-26 09:35:00,40.74,40.75,40.66,40.66,2700.0,40.74,40.75,40.66,40.66,2700.0
2014-08-26 09:40:00,40.61,40.66,40.6,40.6,2000.0,40.61,40.66,40.6,40.6,2000.0
2014-08-26 09:45:00,40.64,40.73,40.62,40.73,9700.0,40.64,40.73,40.62,40.73,9700.0
2014-08-26 09:50:00,40.75,40.78,40.74,40.76,3300.0,40.75,40.78,40.74,40.76,3300.0
2014-08-26 09:55:00,40.76,40.77,40.71,40.76,3600.0,40.76,40.77,40.71,40.76,3600.0
2014-08-26 10:00:00,40.77,40.8,40.75,40.75,3900.0,40.77,40.8,40.75,40.75,3900.0
2014-08-26 10:05:00,40.75,40.79,40.74,40.77,6100.0,40.75,40.79,40.74,40.77,6100.0
2014-08-26 10:10:00,40.78,40.85,40.78,40.84,8200.0,40.78,40.85,40.78,40.84,8200.0
2014-08-26 10:15:00,40.84,40.88,40.83,40.87,4600.0,40.84,40.88,40.83,40.87,4600.0
2014-08-26 10:20:00,40.84,40.88,40.8,40.88,19000.0,40.84,40.88,40.8,40.88,19000.0
2014-08-26 10:25:00,40.86,40.88,40.86,40.88,1500.0,40.86,40.88,40.86,40.88,1500.0
2014-08-26 10:30:00,40.88,40.92,40.88,40.92,5900.0,40.88,40.92,40.88,40.92,5900.0
2014-08-26 10:35:00,40.92,40.97,40.91,40.94,2200.0,40.92,40.97,40.91,40.94,2200.0
2014-08-26 10:40:00,40.93,40.94,40.92,40.93,900.0,40.93,40.94,40.92,40.93,900.0
2014-08-26 10:45:00,40.91,40.97,40.91,40.93,2800.0,40.91,40.97,40.91,40.93,2800.0
2014-08-26 10:50:00,40.94,40.96,40.92,40.93,1500.0,40.94,40.96,40.92,40.93,1500.0
2014-08-26 10:55:00,40.95,40.98,40.93,40.97,1300.0,40.95,40.98,40.93,40.97,1300.0
2014-08-26 11:00:00,40.98,41.0,40.96,40.96,3400.0,40.98,41.0,40.96,40.96,3400.0
2014-08-26 11:05:00,40.97,40.98,40.95,40.98,4700.0,40.97,40.98,40.95,40.98,4700.0
2014-08-26 11:10:00,40.94,40.96,40.91,40.93,4200.0,40.94,40.96,40.91,40.93,4200.0
2014-08-26 11:15:00,40.93,40.94,40.9,40.9,4100.0,40.93,40.94,40.9,40.9,4100.0
2014-08-26 11:20:00,40.9,40.94,40.89,40.92,6600.0,40.9,40.94,40.89,40.92,6600.0
2014-08-26 11:25:00,40.92,40.95,40.9,40.95,1200.0,40.92,40.95,40.9,40.95,1200.0
2014-08-26 11:30:00,40.95,40.95,40.92,40.93,3000.0,40.95,40.95,40.92,40.93,3000.0
2014-08-26 11:35:00,40.9,40.9,40.88,40.89,1400.0,40.9,40.9,40.88,40.89,1400.0
2014-08-26 11:40:00,40.91,40.95,40.91,40.93,1600.0,40.91,40.95,40.91,40.93,1600.0
2014-08-26 11:45:00,40.93,40.95,40.92,40.93,1600.0,40.93,40.95,40.92,40.93,1600.0
2014-08-26 11:50:00,40.92,40.95,40.92,40.94,2300.0,40.92,40.95,40.92,40.94,2300.0
2014-08-26 11:55:00,40.93,40.95,40.91,40.94,2100.0,40.93,40.95,40.91,40.94,2100.0
2014-08-26 12:00:00,40.94,40.95,40.89,40.92,3700.0,40.94,40.95,40.89,40.92,3700.0
2014-08-26 12:05:00,40.94,40.97,40.94,40.95,1100.0,40.94,40.97,40.94,40.95,1100.0
2014-08-26 12:10:00,40.93,40.95,40.93,40.94,1900.0,40.93,40.95,40.93,40.94,1900.0
2014-08-26 12:15:00,40.95,40.95,40.93,40.94,300.0,40.95,40.95,40.93,40.94,300.0
2014-08-26 12:20:00,40.96,40.96,40.92,40.93,3000.0,40.96,40.96,40.92,40.93,3000.0
2014-08-26 12:25:00,40.93,40.94,40.92,40.92,900.0,40.93,40.94,40.92,40.92,900.0
2014-08-26 12:30:00,40.91,40.94,40.89,40.94,2400.0,40.91,40.94,40.89,40.94,2400.0
2014-08-26 12:35:00,40.92,40.93,40.91,40.91,7700.0,40.92,40.93,40.91,40.91,7700.0
2014-08-26 12:40:00,40.93,40.93,40.9,40.92,2000.0,40.93,40.93,40.9,40.92,2000.0
2014-08-26 12:45:00,40.89,40.92,40.89,40.91,1400.0,40.89,40.92,40.89,40.91,1400.0
2014-08-26 12:50:00,40.9,40.92,40.9,40.92,2100.0,40.9,40.92,40.9,40.92,2100.0
2014-08-26 12:55:00,40.93,40.93,40.89,40.91,2900.0,40.93,40.93,40.89,40.91,2900.0
2014-08-26 13:00:00,40.9,40.91,40.89,40.89,3100.0,40.9,40.91,40.89,40.89,3100.0
2014-08-26 13:05:00,40.9,40.93,40.9,40.93,1500.0,40.9,40.93,40.9,40.93,1500.0
2014-08-26 13:10:00,40.93,40.93,40.9,40.91,2200.0,40.93,40.93,40.9,40.91,2200.0
2014-08-26 13:15:00,40.92,40.92,40.91,40.92,1700.0,40.92,40.92,40.91,40.92,1700.0
2014-08-26 13:20:00,40.92,40.94,40.92,40.93,1400.0,40.92,40.94,40.92,40.93,1400.0
2014-08-26 13:25:00,40.93,40.93,40.92,40.92,600.0,40.93,40.93,40.92,40.92,600.0
2014-08-26 13:30:00,40.93,40.94,40.91,40.92,5200.0,40.93,40.94,40.91,40.92,5200.0
2014-08-26 13:35:00,40.91,40.93,40.89,40.93,2500.0,40.91,40.93,40.89,40.93,2500.0
2014-08-26 13:40:00,40.93,40.94,40.91,40.93,1800.0,40.93,40.94,40.91,40.93,1800.0
2014-08-26 13:45:00,40.92,40.93,40.86,40.87,5700.0,40.92,40.93,40.86,40.87,5700.0
2014-08-26 13:50:00,40.88,40.89,40.87,40.88,3200.0,40.88,40.89,40.87,40.88,3200.0
2014-08-26 13:55:00,40.88,40.91,40.87,40.91,8900.0,40.88,40.91,40.87,40.91,8900.0
2014-08-26 14:00:00,40.93,40.94,40.92,40.93,3500.0,40.93,40.94,40.92,40.93,3500.0
2014-08-26 14:05:00,40.93,40.95,40.92,40.92,8700.0,40.93,40.95,40.92,40.92,8700.0
2014-08-26 14:10:00,40.92,40.93,40.92,40.93,1100.0,40.92,40.93,40.92,40.93,1100.0
2014-08-26 14:15:00,40.93,40.99,40.93,40.99,8900.0,40.93,40.99,40.93,40.99,8900.0
2014-08-26 14:20:00,40.98,40.99,40.97,40.98,5500.0,40.98,40.99,40.97,40.98,5500.0
2014-08-26 14:25:00,40.99,40.99,40.98,40.98,2900.0,40.99,40.99,40.98,40.98,2900.0
2014-08-26 14:30:00,40.98,40.98,40.95,40.95,2900.0,40.98,40.98,40.95,40.95,2900.0
2014-08-26 14:35:00,40.96,40.97,40.92,40.95,13600.0,40.96,40.97,40.92,40.95,13600.0
2014-08-26 14:40:00,40.96,40.99,40.96,40.97,9700.0,40.96,40.99,40.96,40.97,9700.0
2014-08-26 14:45:00,40.98,40.99,40.98,40.99,4800.0,40.98,40.99,40.98,40.99,4800.0
2014-08-26 14:50:00,40.99,41.0,40.97,40.97,3400.0,40.99,41.0,40.97,40.97,3400.0
2014-08-26 14:55:00,40.98,40.99,40.98,40.98,3400.0,40.98,40.99,40.98,40.98,3400.0
2014-08-26 15:00:00,40.98,40.99,40.98,40.98,2600.0,40.98,40.99,40.98,40.98,2600.0
2014-08-26 15:05:00,40.99,40.99,40.98,40.98,9400.0,40.99,40.99,40.98,40.98,9400.0
2014-08-26 15:10:00,40.99,40.99,40.97,40.97,10900.0,40.99,40.99,40.97,40.97,10900.0
2014-08-26 15:15:00,40.97,40.98,40.96,40.98,2900.0,40.97,40.98,40.96,40.98,2900.0
2014-08-26 15:20:00,40.98,40.99,40.96,40.97,5500.0,40.98,40.99,40.96,40.97,5500.0
2014-08-26 15:25:00,40.97,40.97,40.96,40.97,3400.0,40.97,40.97,40.96,40.97,3400.0
2014-08-26 15:30:00,40.97,40.97,40.97,40.97,1500.0,40.97,40.97,40.97,40.97,1500.0
2014-08-26 15:35:00,40.97,40.98,40.96,40.96,6700.0,40.97,40.98,40.96,40.96,6700.0
2014-08-26 15:40:00,40.96,40.97,40.95,40.96,7300.0,40.96,40.97,40.95,40.96,7300.0
2014-08-26 15:45:00,40.96,40.97,40.91,40.91,47300.0,40.96,40.97,40.91,40.91,47300.0
2014-08-26 15:50:00,40.91,40.92,40.88,40.92,18000.0,40.91,40.92,40.88,40.92,18000.0
2014-08-26 15:55:00,40.92,40.93,40.89,40.9,41200.0,40.92,40.93,40.89,40.9,41200.0
2014-08-27 09:30:00,41.0,41.2,40.86,41.2,31300.0,41.0,41.2,40.86,41.2,31300.0
2014-08-27 09:35:00,41.19,41.24,41.1,41.24,12700.0,41.19,41.24,41.1,41.24,12700.0
2014-08-27 09:40:00,41.21,41.29,41.18,41.24,6700.0,41.21,41.29,41.18,41.24,6700.0
2014-08-27 09:45:00,41.26,41.26,41.17,41.2,28800.0,41.26,41.26,41.17,41.2,28800.0
2014-08-27 09:50:00,41.19,41.2,41.06,41.13,26600.0,41.19,41.2,41.06,41.13,26600.0
2014-08-27 09:55:00,41.13,41.15,40.99,41.0,25400.0,41.13,41.15,40.99,41.0,25400.0
2014-08-27 10:00:00,41.01,41.07,40.98,41.0,24100.0,41.01,41.07,40.98,41.0,24100.0
2014-08-27 10:05:00,41.01,41.06,40.99,41.01,8700.0,41.01,41.06,40.99,41.01,8700.0
2014-08-27 10:10:00,41.01,41.05,40.93,40.96,7400.0,41.01,41.05,40.93,40.96,7400.0
2014-08-27 10:15:00,41.0,41.02,40.94,41.02,5700.0,41.0,41.02,40.94,41.02,5700.0
2014-08-27 10:20:00,41.02,41.03,40.98,41.0,7900.0,41.02,41.03,40.98,41.0,7900.0
2014-08-27 10:25:00,41.0,41.04,40.96,40.98,6100.0,41.0,41.04,40.96,40.98,6100.0
2014-08-27 10:30:00,40.97,41.04,40.95,40.95,8300.0,40.97,41.04,40.95,40.95,8300.0
2014-08-27 10:35:00,40.96,40.98,40.86,40.86,7900.0,40.96,40.98,40.86,40.86,7900.0
2014-08-27 10:40:00,40.87,40.9,40.86,40.87,6700.0,40.87,40.9,40.86,40.87,6700.0
2014-08-27 10:45:00,40.86,40.86,40.84,40.85,4200.0,40.86,40.86,40.84,40.85,4200.0
2014-08-27 10:50:00,40.84,40.85,40.81,40.82,7400.0,40.84,40.85,40.81,40.82,7400.0
2014-08-27 10:55:00,40.83,40.84,40.81,40.81,4600.0,40.83,40.84,40.81,40.81,4600.0
2014-08-27 11:00:00,40.82,40.84,40.82,40.83,3000.0,40.82,40.84,40.82,40.83,3000.0
2014-08-27 11:05:00,40.83,40.83,40.82,40.82,3700.0,40.83,40.83,40.82,40.82,3700.0
2014-08-27 11:10:00,40.82,40.86,40.81,40.84,5400.0,40.82,40.86,40.81,40.84,5400.0
2014-08-27 11:15:00,40.84,40.88,40.84,40.88,4100.0,40.84,40.88,40.84,40.88,4100.0
2014-08-27 11:20:00,40.89,40.89,40.81,40.82,4800.0,40.89,40.89,40.81,40.82,4800.0
2014-08-27 11:25:00,40.82,40.82,40.77,40.78,2800.0,40.82,40.82,40.77,40.78,2800.0
2014-08-27 11:30:00,40.77,40.79,40.75,40.78,7400.0,40.77,40.79,40.75,40.78,7400.0
2014-08-27 11:35:00,40.79,40.8,40.77,40.78,3100.0,40.79,40.8,40.77,40.78,3100.0
2014-08-27 11:40:00,40.77,40.78,40.77,40.77,1600.0,40.77,40.78,40.77,40.77,1600.0
2014-08-27 11:45:00,40.77,40.82,40.77,40.8,4800.0,40.77,40.82,40.77,40.8,4800.0
2014-08-27 11:50:00,40.82,40.82,40.8,40.81,1700.0,40.82,40.82,40.8,40.81,1700.0
2014-08-27 11:55:00,40.79,40.8,40.79,40.79,1200.0,40.79,40.8,40.79,40.79,1200.0
2014-08-27 12:00:00,40.8,40.81,40.8,40.81,600.0,40.8,40.81,40.8,40.81,600.0
2014-08-27 12:05:00,40.8,40.8,40.75,40.75,6300.0,40.8,40.8,40.75,40.75,6300.0
2014-08-27 12:10:00,40.76,40.76,40.75,40.75,400.0,40.76,40.76,40.75,40.75,400.0
2014-08-27 12:15:00,40.77,40.77,40.77,40.77,100.0,40.77,40.77,40.77,40.77,100.0
2014-08-27 12:20:00,40.77,40.78,40.77,40.77,2300.0,40.77,40.78,40.77,40.77,2300.0
2014-08-27 12:25:00,40.78,40.78,40.78,40.78,800.0,40.78,40.78,40.78,40.78,800.0
2014-08-27 12:30:00,40.79,40.79,40.78,40.79,900.0,40.79,40.79,40.78,40.79,900.0
2014-08-27 12:35:00,40.79,40.8,40.78,40.78,2400.0,40.79,40.8,40.78,40.78,2400.0
2014-08-27 12:40:00,40.78,40.78,40.77,40.78,800.0,40.78,40.78,40.77,40.78,800.0
2014-08-27 12:45:00,40.78,40.8,40.77,40.78,2200.0,40.78,40.8,40.77,40.78,2200.0
2014-08-27 12:50:00,40.8,40.8,40.8,40.8,500.0,40.8,40.8,40.8,40.8,500.0
2014-08-27 12:55:00,40.79,40.79,40.79,40.79,700.0,40.79,40.79,40.79,40.79,700.0
2014-08-27 13:00:00,40.8,40.83,40.8,40.81,1900.0,40.8,40.83,40.8,40.81,1900.0
2014-08-27 13:05:00,40.81,40.84,40.81,40.83,800.0,40.81,40.84,40.81,40.83,800.0
2014-08-27 13:10:00,40.83,40.88,40.83,40.88,11900.0,40.83,40.88,40.83,40.88,11900.0
2014-08-27 13:15:00,40.88,40.9,40.87,40.9,6100.0,40.88,40.9,40.87,40.9,6100.0
2014-08-27 13:20:00,40.9,40.91,40.88,40.89,3100.0,40.9,40.91,40.88,40.89,3100.0
2014-08-27 13:25:00,40.89,40.89,40.88,40.88,1700.0,40.89,40.89,40.88,40.88,1700.0
2014-08-27 13:30:00,40.87,40.88,40.87,40.87,1200.0,40.87,40.88,40.87,40.87,1200.0
2014-08-27 13:35:00,40.86,40.91,40.86,40.91,15600.0,40.86,40.91,40.86,40.91,15600.0
2014-08-27 13:40:00,40.91,40.93,40.9,40.93,2900.0,40.91,40.93,40.9,40.93,2900.0
2014-08-27 13:45:00,40.93,40.94,40.91,40.91,1600.0,40.93,40.94,40.91,40.91,1600.0
2014-08-27 13:50:00,40.92,40.93,40.92,40.93,300.0,40.92,40.93,40.92,40.93,300.0
2014-08-27 13:55:00,40.93,40.93,40.92,40.93,1300.0,40.93,40.93,40.92,40.93,1300.0
2014-08-27 14:00:00,40.93,40.94,40.91,40.91,6400.0,40.93,40.94,40.91,40.91,6400.0
2014-08-27 14:05:00,40.92,40.94,40.92,40.93,3600.0,40.92,40.94,40.92,40.93,3600.0
2014-08-27 14:10:00,40.92,40.95,40.92,40.95,1400.0,40.92,40.95,40.92,40.95,1400.0
2014-08-27 14:15:00,40.95,40.95,40.93,40.94,2400.0,40.95,40.95,40.93,40.94,2400.0
2014-08-27 14:20:00,40.95,40.95,40.93,40.93,1800.0,40.95,40.95,40.93,40.93,1800.0
2014-08-27 14:25:00,40.94,40.95,40.91,40.91,1200.0,40.94,40.95,40.91,40.91,1200.0
2014-08-27 14:30:00,40.9,40.92,40.9,40.91,300.0,40.9,40.92,40.9,40.91,300.0
2014-08-27 14:35:00,40.91,40.91,40.9,40.9,22900.0,40.91,40.91,40.9,40.9,22900.0
2014-08-27 14:40:00,40.9,40.91,40.89,40.89,3500.0,40.9,40.91,40.89,40.89,3500.0
2014-08-27 14:45:00,40.89,40.89,40.87,40.87,3900.0,40.89,40.89,40.87,40.87,3900.0
2014-08-27 14:50:00,40.9,40.91,40.88,40.89,2100.0,40.9,40.91,40.88,40.89,2100.0
2014-08-27 14:55:00,40.89,40.91,40.85,40.85,4900.0,40.89,40.91,40.85,40.85,4900.0
2014-08-27 15:00:00,40.84,40.9,40.84,40.88,4100.0,40.84,40.9,40.84,40.88,4100.0
2014-08-27 15:05:00,40.88,40.9,40.88,40.9,700.0,40.88,40.9,40.88,40.9,700.0
2014-08-27 15:10:00,40.89,40.91,40.87,40.9,3100.0,40.89,40.91,40.87,40.9,3100.0
2014-08-27 15:15:00,40.89,40.92,40.89,40.92,2000.0,40.89,40.92,40.89,40.92,2000.0
2014-08-27 15:20:00,40.91,40.93,40.91,40.93,3500.0,40.91,40.93,40.91,40.93,3500.0
2014-08-27 15:25:00,40.91,40.92,40.9,40.9,2900.0,40.91,40.92,40.9,40.9,2900.0
2014-08-27 15:30:00,40.89,40.9,40.88,40.9,4000.0,40.89,40.9,40.88,40.9,4000.0
2014-08-27 15:35:00,40.9,40.92,40.89,40.91,6600.0,40.9,40.92,40.89,40.91,6600.0
2014-08-27 15:40:00,40.91,40.92,40.91,40.91,2400.0,40.91,40.92,40.91,40.91,2400.0
2014-08-27 15:45:00,40.9,40.92,40.9,40.91,6400.0,40.9,40.92,40.9,40.91,6400.0
2014-08-27 15:50:00,40.92,40.92,40.88,40.89,8400.0,40.92,40.92,40.88,40.89,8400.0
2014-08-27 15:55:00,40.89,40.93,40.88,40.89,17700.0,40.89,40.93,40.88,40.89,17700.0
2014-08-28 09:30:00,40.69,40.79,40.66,40.69,10000.0,40.69,40.79,40.66,40.69,10000.0
2014-08-28 09:35:00,40.67,40.83,40.66,40.72,8900.0,40.67,40.83,40.66,40.72,8900.0
2014-08-28 09:40:00,40.69,40.69,40.63,40.69,3400.0,40.69,40.69,40.63,40.69,3400.0
2014-08-28 09:45:00,40.69,40.77,40.69,40.76,2700.0,40.69,40.77,40.69,40.76,2700.0
2014-08-28 09:50:00,40.78,40.86,40.78,40.86,2500.0,40.78,40.86,40.78,40.86,2500.0
2014-08-28 09:55:00,40.85,40.85,40.78,40.82,2000.0,40.85,40.85,40.78,40.82,2000.0
2014-08-28 10:00:00,40.8,40.8,40.75,40.77,4300.0,40.8,40.8,40.75,40.77,4300.0
2014-08-28 10:05:00,40.77,40.82,40.77,40.81,2000.0,40.77,40.82,40.77,40.81,2000.0
2014-08-28 10:10:00,40.8,40.8,40.73,40.73,2500.0,40.8,40.8,40.73,40.73,2500.0
2014-08-28 10:15:00,40.73,40.74,40.7,40.72,3200.0,40.73,40.74,40.7,40.72,3200.0
2014-08-28 10:20:00,40.7,40.74,40.7,40.73,2800.0,40.7,40.74,40.7,40.73,2800.0
2014-08-28 10:25:00,40.73,40.73,40.7,40.72,1400.0,40.73,40.73,40.7,40.72,1400.0
2014-08-28 10:30:00,40.71,40.74,40.68,40.69,6500.0,40.71,40.74,40.68,40.69,6500.0
2014-08-28 10:35:00,40.7,40.71,40.68,40.68,1300.0,40.7,40.71,40.68,40.68,1300.0
2014-08-28 10:40:00,40.67,40.71,40.67,40.71,2400.0,40.67,40.71,40.67,40.71,2400.0
2014-08-28 10:45:00,40.71,40.76,40.71,40.76,2300.0,40.71,40.76,40.71,40.76,2300.0
2014-08-28 10:50:00,40.76,40.76,40.75,40.76,1100.0,40.76,40.76,40.75,40.76,1100.0
2014-08-28 10:55:00,40.75,40.75,40.71,40.71,1400.0,40.75,40.75,40.71,40.71,1400.0
2014-08-28 11:00:00,40.71,40.73,40.71,40.71,2700.0,40.71,40.73,40.71,40.71,2700.0
2014-08-28 11:05:00,40.72,40.75,40.72,40.75,1800.0,40.72,40.75,40.72,40.75,1800.0
2014-08-28 11:10:00,40.74,40.79,40.74,40.78,2800.0,40.74,40.79,40.74,40.78,2800.0
2014-08-28 11:15:00,40.78,40.78,40.77,40.77,1500.0,40.78,40.78,40.77,40.77,1500.0
2014-08-28 11:20:00,40.75,40.8,40.75,40.79,2000.0,40.75,40.8,40.75,40.79,2000.0
2014-08-28 11:25:00,40.79,40.81,40.79,40.81,1700.0,40.79,40.81,40.79,40.81,1700.0
2014-08-28 11:30:00,40.81,40.82,40.81,40.82,2200.0,40.81,40.82,40.81,40.82,2200.0
2014-08-28 11:35:00,40.8,40.81,40.8,40.81,200.0,40.8,40.81,40.8,40.81,200.0
2014-08-28 11:40:00,40.81,40.83,40.81,40.82,1200.0,40.81,40.83,40.81,40.82,1200.0
2014-08-28 11:45:00,40.81,40.83,40.81,40.81,1400.0,40.81,40.83,40.81,40.81,1400.0
2014-08-28 11:50:00,40.83,40.87,40.83,40.87,2000.0,40.83,40.87,40.83,40.87,2000.0
2014-08-28 11:55:00,40.87,40.87,40.85,40.85,800.0,40.87,40.87,40.85,40.85,800.0
2014-08-28 12:00:00,40.86,40.86,40.85,40.85,900.0,40.86,40.86,40.85,40.85,900.0
2014-08-28 12:05:00,40.86,40.88,40.86,40.87,1500.0,40.86,40.88,40.86,40.87,1500.0
2014-08-28 12:10:00,40.88,40.9,40.87,40.87,1600.0,40.88,40.9,40.87,40.87,1600.0
2014-08-28 12:15:00,40.9,40.91,40.9,40.91,900.0,40.9,40.91,40.9,40.91,900.0
2014-08-28 12:20:00,40.9,40.91,40.89,40.89,800.0,40.9,40.91,40.89,40.89,800.0
2014-08-28 12:25:00,40.88,40.91,40.88,40.88,1000.0,40.88,40.91,40.88,40.88,1000.0
2014-08-28 12:30:00,40.88,40.88,40.88,40.88,400.0,40.88,40.88,40.88,40.88,400.0
2014-08-28 12:35:00,40.9,40.9,40.88,40.88,600.0,40.9,40.9,40.88,40.88,600.0
2014-08-28 12:40:00,40.88,40.89,40.86,40.86,3500.0,40.88,40.89,40.86,40.86,3500.0
2014-08-28 12:45:00,40.87,40.89,40.86,40.88,3500.0,40.87,40.89,40.86,40.88,3500.0
2014-08-28 12:50:00,40.87,40.87,40.85,40.85,5100.0,40.87,40.87,40.85,40.85,5100.0
2014-08-28 12:55:00,40.85,40.85,40.82,40.83,3000.0,40.85,40.85,40.82,40.83,3000.0
2014-08-28 13:00:00,40.84,40.84,40.82,40.82,2900.0,40.84,40.84,40.82,40.82,2900.0
2014-08-28 13:05:00,40.81,40.85,40.81,40.84,2200.0,40.81,40.85,40.81,40.84,2200.0
2014-08-28 13:10:00,40.84,40.85,40.84,40.85,1400.0,40.84,40.85,40.84,40.85,1400.0
2014-08-28 13:15:00,40.86,40.87,40.86,40.86,1800.0,40.86,40.87,40.86,40.86,1800.0
2014-08-28 13:20:00,40.86,40.86,40.84,40.84,1700.0,40.86,40.86,40.84,40.84,1700.0
2014-08-28 13:25:00,40.84,40.87,40.84,40.86,3300.0,40.84,40.87,40.84,40.86,3300.0
2014-08-28 13:30:00,40.86,40.87,40.85,40.85,2500.0,40.86,40.87,40.85,40.85,2500.0
2014-08-28 13:35:00,40.85,40.87,40.85,40.87,5800.0,40.85,40.87,40.85,40.87,5800.0
2014-08-28 13:40:00,40.88,40.88,40.88,40.88,100.0,40.88,40.88,40.88,40.88,100.0
2014-08-28 13:45:00,40.89,40.89,40.87,40.87,300.0,40.89,40.89,40.87,40.87,300.0
2014-08-28 13:50:00,40.87,40.87,40.85,40.86,2500.0,40.87,40.87,40.85,40.86,2500.0
2014-08-28 13:55:00,40.86,40.87,40.85,40.85,2500.0,40.86,40.87,40.85,40.85,2500.0
2014-08-28 14:00:00,40.86,40.87,40.86,40.87,400.0,40.86,40.87,40.86,40.87,400.0
2014-08-28 14:05:00,40.86,40.87,40.86,40.86,2600.0,40.86,40.87,40.86,40.86,2600.0
2014-08-28 14:10:00,40.86,40.87,40.85,40.85,1300.0,40.86,40.87,40.85,40.85,1300.0
2014-08-28 14:15:00,40.86,40.87,40.86,40.87,1600.0,40.86,40.87,40.86,40.87,1600.0
2014-08-28 14:20:00,40.85,40.86,40.85,40.86,1200.0,40.85,40.86,40.85,40.86,1200.0
2014-08-28 14:25:00,40.86,40.89,40.86,40.88,5300.0,40.86,40.89,40.86,40.88,5300.0
2014-08-28 14:30:00,40.9,40.91,40.9,40.9,1000.0,40.9,40.91,40.9,40.9,1000.0
2014-08-28 14:35:00,40.9,40.9,40.89,40.9,900.0,40.9,40.9,40.89,40.9,900.0
2014-08-28 14:40:00,40.9,40.9,40.9,40.9,1200.0,40.9,40.9,40.9,40.9,1200.0
2014-08-28 14:45:00,40.9,40.91,40.89,40.91,1200.0,40.9,40.91,40.89,40.91,1200.0
2014-08-28 14:50:00,40.89,40.89,40.88,40.88,2100.0,40.89,40.89,40.88,40.88,2100.0
2014-08-28 14:55:00,40.87,40.9,40.87,40.89,1700.0,40.87,40.9,40.87,40.89,1700.0
2014-08-28 15:00:00,40.88,40.88,40.85,40.87,1000.0,40.88,40.88,40.85,40.87,1000.0
2014-08-28 15:05:00,40.85,40.86,40.84,40.84,2400.0,40.85,40.86,40.84,40.84,2400.0
2014-08-28 15:10:00,40.84,40.85,40.84,40.85,2100.0,40.84,40.85,40.84,40.85,2100.0
2014-08-28 15:15:00,40.85,40.9,40.85,40.9,2200.0,40.85,40.9,40.85,40.9,2200.0
2014-08-28 15:20:00,40.9,40.91,40.89,40.89,3600.0,40.9,40.91,40.89,40.89,3600.0
2014-08-28 15:25:00,40.88,40.88,40.87,40.88,2900.0,40.88,40.88,40.87,40.88,2900.0
2014-08-28 15:30:00,40.87,40.88,40.86,40.87,32200.0,40.87,40.88,40.86,40.87,32200.0
2014-08-28 15:35:00,40.86,40.87,40.86,40.87,4900.0,40.86,40.87,40.86,40.87,4900.0
2014-08-28 15:40:00,40.86,40.87,40.85,40.85,6200.0,40.86,40.87,40.85,40.85,6200.0
2014-08-28 15:45:00,40.85,40.85,40.82,40.83,5100.0,40.85,40.85,40.82,40.83,5100.0
2014-08-28 15:50:00,40.82,40.83,40.77,40.77,16600.0,40.82,40.83,40.77,40.77,16600.0
2014-08-28 15:55:00,40.77,40.78,40.74,40.75,43700.0,40.77,40.78,40.74,40.75,43700.0
2014-08-29 09:30:00,40.89,40.89,40.56,40.89,4000.0,40.89,40.89,40.56,40.89,4000.0
2014-08-29 09:35:00,40.86,40.94,40.86,40.86,5400.0,40.86,40.94,40.86,40.86,5400.0
2014-08-29 09:40:00,40.89,40.89,40.84,40.85,1000.0,40.89,40.89,40.84,40.85,1000.0
2014-08-29 09:45:00,40.87,40.87,40.83,40.83,600.0,40.87,40.87,40.83,40.83,600.0
2014-08-29 09:50:00,40.83,40.83,40.81,40.81,1300.0,40.83,40.83,40.81,40.81,1300.0
2014-08-29 09:55:00,40.84,40.9,40.81,40.81,1800.0,40.84,40.9,40.81,40.81,1800.0
2014-08-29 10:00:00,40.81,40.82,40.77,40.77,3400.0,40.81,40.82,40.77,40.77,3400.0
2014-08-29 10:05:00,40.78,40.81,40.68,40.68,3400.0,40.78,40.81,40.68,40.68,3400.0
2014-08-29 10:10:00,40.69,40.69,40.65,40.69,3100.0,40.69,40.69,40.65,40.69,3100.0
2014-08-29 10:15:00,40.72,40.75,40.72,40.72,2500.0,40.72,40.75,40.72,40.72,2500.0
2014-08-29 10:20:00,40.72,40.78,40.71,40.75,1600.0,40.72,40.78,40.71,40.75,1600.0
2014-08-29 10:25:00,40.73,40.74,40.7,40.7,2800.0,40.73,40.74,40.7,40.7,2800.0
2014-08-29 10:30:00,40.68,40.75,40.68,40.75,2300.0,40.68,40.75,40.68,40.75,2300.0
2014-08-29 10:35:00,40.73,40.73,40.72,40.72,300.0,40.73,40.73,40.72,40.72,300.0
2014-08-29 10:40:00,40.75,40.76,40.74,40.76,2100.0,40.75,40.76,40.74,40.76,2100.0
2014-08-29 10:45:00,40.76,40.81,40.75,40.81,6100.0,40.76,40.81,40.75,40.81,6100.0
2014-08-29 10:50:00,40.82,40.86,40.82,40.85,2700.0,40.82,40.86,40.82,40.85,2700.0
2014-08-29 10:55:00,40.83,40.88,40.83,40.87,1900.0,40.83,40.88,40.83,40.87,1900.0
2014-08-29 11:00:00,40.9,40.93,40.89,40.92,11500.0,40.9,40.93,40.89,40.92,11500.0
2014-08-29 11:05:00,40.93,40.94,40.91,40.92,4400.0,40.93,40.94,40.91,40.92,4400.0
2014-08-29 11:10:00,40.92,40.97,40.91,40.97,4600.0,40.92,40.97,40.91,40.97,4600.0
2014-08-29 11:15:00,40.97,40.97,40.94,40.96,2300.0,40.97,40.97,40.94,40.96,2300.0
2014-08-29 11:20:00,40.97,40.98,40.97,40.98,700.0,40.97,40.98,40.97,40.98,700.0
2014-08-29 11:25:00,40.97,40.97,40.96,40.96,1400.0,40.97,40.97,40.96,40.96,1400.0
2014-08-29 11:30:00,40.96,40.98,40.96,40.97,2200.0,40.96,40.98,40.96,40.97,2200.0
2014-08-29 11:35:00,40.98,41.0,40.97,40.98,9500.0,40.98,41.0,40.97,40.98,9500.0
2014-08-29 11:40:00,40.99,40.99,40.98,40.98,900.0,40.99,40.99,40.98,40.98,900.0
2014-08-29 11:45:00,40.98,40.99,40.98,40.99,1200.0,40.98,40.99,40.98,40.99,1200.0
2014-08-29 11:50:00,40.99,40.99,40.99,40.99,0.0,40.99,40.99,40.99,40.99,0.0
2014-08-29 11:55:00,40.98,40.98,40.97,40.97,1000.0,40.98,40.98,40.97,40.97,1000.0
2014-08-29 12:00:00,40.97,40.97,40.95,40.95,1500.0,40.97,40.97,40.95,40.95,1500.0
2014-08-29 12:05:00,40.94,40.94,40.92,40.92,1100.0,40.94,40.94,40.92,40.92,1100.0
2014-08-29 12:10:00,40.91,40.92,40.91,40.92,200.0,40.91,40.92,40.91,40.92,200.0
2014-08-29 12:15:00,40.91,40.91,40.89,40.89,2300.0,40.91,40.91,40.89,40.89,2300.0
2014-08-29 12:20:00,40.89,40.89,40.87,40.87,400.0,40.89,40.89,40.87,40.87,400.0
2014-08-29 12:25:00,40.86,40.87,40.84,40.86,2800.0,40.86,40.87,40.84,40.86,2800.0
2014-08-29 12:30:00,40.87,40.87,40.85,40.85,1500.0,40.87,40.87,40.85,40.85,1500.0
2014-08-29 12:35:00,40.83,40.85,40.83,40.84,900.0,40.83,40.85,40.83,40.84,900.0
2014-08-29 12:40:00,40.84,40.84,40.84,40.84,200.0,40.84,40.84,40.84,40.84,200.0
2014-08-29 12:45:00,40.84,40.86,40.84,40.85,2000.0,40.84,40.86,40.84,40.85,2000.0
2014-08-29 12:50:00,40.85,40.85,40.85,40.85,500.0,40.85,40.85,40.85,40.85,500.0
2014-08-29 12:55:00,40.86,40.86,40.85,40.86,400.0,40.86,40.86,40.85,40.86,400.0
2014-08-29 13:00:00,40.86,40.86,40.86,40.86,800.0,40.86,40.86,40.86,40.86,800.0
2014-08-29 13:05:00,40.87,40.87,40.84,40.84,1200.0,40.87,40.87,40.84,40.84,1200.0
2014-08-29 13:10:00,40.85,40.85,40.85,40.85,100.0,40.85,40.85,40.85,40.85,100.0
2014-08-29 13:15:00,40.84,40.85,40.83,40.83,1700.0,40.84,40.85,40.83,40.83,1700.0
2014-08-29 13:20:00,40.83,40.83,40.8,40.8,1100.0,40.83,40.83,40.8,40.8,1100.0
2014-08-29 13:25:00,40.79,40.81,40.77,40.8,4000.0,40.79,40.81,40.77,40.8,4000.0
2014-08-29 13:30:00,40.8,40.8,40.78,40.78,500.0,40.8,40.8,40.78,40.78,500.0
2014-08-29 13:35:00,40.78,40.78,40.77,40.77,2200.0,40.78,40.78,40.77,40.77,2200.0
2014-08-29 13:40:00,40.77,40.78,40.76,40.76,600.0,40.77,40.78,40.76,40.76,600.0
2014-08-29 13:45:00,40.77,40.77,40.76,40.76,900.0,40.77,40.77,40.76,40.76,900.0
2014-08-29 13:50:00,40.76,40.77,40.76,40.77,1500.0,40.76,40.77,40.76,40.77,1500.0
2014-08-29 13:55:00,40.78,40.8,40.78,40.8,1500.0,40.78,40.8,40.78,40.8,1500.0
2014-08-29 14:00:00,40.81,40.83,40.79,40.82,1500.0,40.81,40.83,40.79,40.82,1500.0
2014-08-29 14:05:00,40.82,40.85,40.82,40.85,1200.0,40.82,40.85,40.82,40.85,1200.0
2014-08-29 14:10:00,40.85,40.85,40.84,40.85,900.0,40.85,40.85,40.84,40.85,900.0
2014-08-29 14:15:00,40.85,40.87,40.85,40.86,1400.0,40.85,40.87,40.85,40.86,1400.0
2014-08-29 14:20:00,40.87,40.87,40.86,40.87,700.0,40.87,40.87,40.86,40.87,700.0
2014-08-29 14:25:00,40.88,40.88,40.87,40.88,3600.0,40.88,40.88,40.87,40.88,3600.0
2014-08-29 14:30:00,40.88,40.89,40.87,40.88,8000.0,40.88,40.89,40.87,40.88,8000.0
2014-08-29 14:35:00,40.88,40.88,40.87,40.87,2400.0,40.88,40.88,40.87,40.87,2400.0
2014-08-29 14:40:00,40.87,40.87,40.86,40.87,2000.0,40.87,40.87,40.86,40.87,2000.0
2014-08-29 14:45:00,40.86,40.87,40.86,40.86,1300.0,40.86,40.87,40.86,40.86,1300.0
2014-08-29 14:50:00,40.86,40.87,40.85,40.86,2200.0,40.86,40.87,40.85,40.86,2200.0
2014-08-29 14:55:00,40.85,40.88,40.85,40.88,2600.0,40.85,40.88,40.85,40.88,2600.0
2014-08-29 15:00:00,40.87,40.88,40.86,40.87,2800.0,40.87,40.88,40.86,40.87,2800.0
2014-08-29 15:05:00,40.87,40.88,40.87,40.88,1500.0,40.87,40.88,40.87,40.88,1500.0
2014-08-29 15:10:00,40.88,40.88,40.87,40.87,3400.0,40.88,40.88,40.87,40.87,3400.0
2014-08-29 15:15:00,40.87,40.88,40.87,40.88,2000.0,40.87,40.88,40.87,40.88,2000.0
2014-08-29 15:20:00,40.88,40.88,40.87,40.87,1300.0,40.88,40.88,40.87,40.87,1300.0
2014-08-29 15:25:00,40.88,40.88,40.86,40.87,1900.0,40.88,40.88,40.86,40.87,1900.0
2014-08-29 15:30:00,40.86,40.86,40.83,40.85,4000.0,40.86,40.86,40.83,40.85,4000.0
2014-08-29 15:35:00,40.85,40.89,40.85,40.87,2400.0,40.85,40.89,40.85,40.87,2400.0
2014-08-29 15:40:00,40.88,40.88,40.87,40.88,1300.0,40.88,40.88,40.87,40.88,1300.0
2014-08-29 15:45:00,40.88,40.89,40.85,40.85,5600.0,40.88,40.89,40.85,40.85,5600.0
2014-08-29 15:50:00,40.86,40.93,40.86,40.86,39400.0,40.86,40.93,40.86,40.86,39400.0
2014-08-29 15:55:00,40.86,40.92,40.85,40.9,81400.0,40.86,40.92,40.85,40.9,81400.0
2014-09-02 09:30:00,40.57,40.9,40.55,40.64,66200.0,40.57,40.9,40.55,40.64,66200.0
2014-09-02 09:35:00,40.77,40.89,40.76,40.87,10700.0,40.77,40.89,40.76,40.87,10700.0
2014-09-02 09:40:00,40.84,40.84,40.77,40.81,12000.0,40.84,40.84,40.77,40.81,12000.0
2014-09-02 09:45:00,40.79,40.86,40.79,40.82,18200.0,40.79,40.86,40.79,40.82,18200.0
2014-09-02 09:50:00,40.83,40.95,40.81,40.95,18100.0,40.83,40.95,40.81,40.95,18100.0
2014-09-02 09:55:00,40.94,40.97,40.94,40.94,18000.0,40.94,40.97,40.94,40.94,18000.0
2014-09-02 10:00:00,40.98,41.0,40.94,40.99,24300.0,40.98,41.0,40.94,40.99,24300.0
2014-09-02 10:05:00,40.99,41.0,40.94,40.96,14700.0,40.99,41.0,40.94,40.96,14700.0
2014-09-02 10:10:00,40.97,40.99,40.93,40.96,8800.0,40.97,40.99,40.93,40.96,8800.0
2014-09-02 10:15:00,40.95,40.96,40.87,40.91,18000.0,40.95,40.96,40.87,40.91,18000.0
2014-09-02 10:20:00,40.91,40.98,40.91,40.95,14500.0,40.91,40.98,40.91,40.95,14500.0
2014-09-02 10:25:00,40.95,40.97,40.93,40.94,6500.0,40.95,40.97,40.93,40.94,6500.0
2014-09-02 10:30:00,40.94,40.96,40.86,40.87,13000.0,40.94,40.96,40.86,40.87,13000.0
2014-09-02 10:35:00,40.87,40.9,40.82,40.86,11000.0,40.87,40.9,40.82,40.86,11000.0
2014-09-02 10:40:00,40.86,40.93,40.86,40.92,7300.0,40.86,40.93,40.86,40.92,7300.0
2014-09-02 10:45:00,40.94,40.94,40.89,40.9,7600.0,40.94,40.94,40.89,40.9,7600.0
2014-09-02 10:50:00,40.9,40.97,40.9,40.97,7700.0,40.9,40.97,40.9,40.97,7700.0
2014-09-02 10:55:00,40.96,40.99,40.96,40.99,5600.0,40.96,40.99,40.96,40.99,5600.0
2014-09-02 11:00:00,40.99,41.0,40.97,40.99,11900.0,40.99,41.0,40.97,40.99,11900.0
2014-09-02 11:05:00,40.99,40.99,40.92,40.93,11700.0,40.99,40.99,40.92,40.93,11700.0
2014-09-02 11:10:00,40.92,40.95,40.82,40.83,17900.0,40.92,40.95,40.82,40.83,17900.0
2014-09-02 11:15:00,40.83,40.84,40.76,40.76,8700.0,40.83,40.84,40.76,40.76,8700.0
2014-09-02 11:20:00,40.76,40.8,40.75,40.75,7200.0,40.76,40.8,40.75,40.75,7200.0
2014-09-02 11:25:00,40.75,40.75,40.7,40.72,15500.0,40.75,40.75,40.7,40.72,15500.0
2014-09-02 11:30:00,40.72,40.77,40.72,40.74,5200.0,40.72,40.77,40.72,40.74,5200.0
2014-09-02 11:35:00,40.74,40.75,40.71,40.73,8200.0,40.74,40.75,40.71,40.73,8200.0
2014-09-02 11:40:00,40.73,40.78,40.73,40.74,10300.0,40.73,40.78,40.73,40.74,10300.0
2014-09-02 11:45:00,40.74,40.78,40.73,40.77,6400.0,40.74,40.78,40.73,40.77,6400.0
2014-09-02 11:50:00,40.78,40.78,40.72,40.72,5600.0,40.78,40.78,40.72,40.72,5600.0
2014-09-02 11:55:00,40.72,40.75,40.72,40.75,8000.0,40.72,40.75,40.72,40.75,8000.0
2014-09-02 12:00:00,40.74,40.79,40.74,40.78,6400.0,40.74,40.79,40.74,40.78,6400.0
2014-09-02 12:05:00,40.77,40.8,40.77,40.8,3800.0,40.77,40.8,40.77,40.8,3800.0
2014-09-02 12:10:00,40.78,40.83,40.78,40.83,9300.0,40.78,40.83,40.78,40.83,9300.0
2014-09-02 12:15:00,40.81,40.85,40.81,40.84,2600.0,40.81,40.85,40.81,40.84,2600.0
2014-09-02 12:20:00,40.84,40.87,40.84,40.85,6200.0,40.84,40.87,40.84,40.85,6200.0
2014-09-02 12:25:00,40.84,40.87,40.84,40.85,4700.0,40.84,40.87,40.84,40.85,4700.0
2014-09-02 12:30:00,40.85,40.85,40.76,40.76,8900.0,40.85,40.85,40.76,40.76,8900.0
2014-09-02 12:35:00,40.76,40.76,40.68,40.68,7100.0,40.76,40.76,40.68,40.68,7100.0
2014-09-02 12:40:00,40.69,40.69,40.64,40.65,9000.0,40.69,40.69,40.64,40.65,9000.0
2014-09-02 12:45:00,40.64,40.68,40.64,40.68,3800.0,40.64,40.68,40.64,40.68,3800.0
2014-09-02 12:50:00,40.67,40.69,40.67,40.68,4600.0,40.67,40.69,40.67,40.68,4600.0
2014-09-02 12:55:00,40.68,40.71,40.66,40.66,6000.0,40.68,40.71,40.66,40.66,6000.0
2014-09-02 13:00:00,40.67,40.71,40.66,40.7,5500.0,40.67,40.71,40.66,40.7,5500.0
2014-09-02 13:05:00,40.7,40.76,40.7,40.74,5000.0,40.7,40.76,40.7,40.74,5000.0
2014-09-02 13:10:00,40.74,40.78,40.73,40.78,2400.0,40.74,40.78,40.73,40.78,2400.0
2014-09-02 13:15:00,40.79,40.83,40.75,40.75,9700.0,40.79,40.83,40.75,40.75,9700.0
2014-09-02 13:20:00,40.76,40.76,40.71,40.71,14800.0,40.76,40.76,40.71,40.71,14800.0
2014-09-02 13:25:00,40.71,40.71,40.67,40.68,7200.0,40.71,40.71,40.67,40.68,7200.0
2014-09-02 13:30:00,40.69,40.72,40.69,40.7,5900.0,40.69,40.72,40.69,40.7,5900.0
2014-09-02 13:35:00,40.69,40.75,40.69,40.74,6300.0,40.69,40.75,40.69,40.74,6300.0
2014-09-02 13:40:00,40.74,40.75,40.71,40.72,6600.0,40.74,40.75,40.71,40.72,6600.0
2014-09-02 13:45:00,40.73,40.73,40.71,40.73,3500.0,40.73,40.73,40.71,40.73,3500.0
2014-09-02 13:50:00,40.75,40.75,40.71,40.73,7800.0,40.75,40.75,40.71,40.73,7800.0
2014-09-02 13:55:00,40.73,40.74,40.72,40.72,4000.0,40.73,40.74,40.72,40.72,4000.0
2014-09-02 14:00:00,40.72,40.73,40.7,40.73,4100.0,40.72,40.73,40.7,40.73,4100.0
2014-09-02 14:05:00,40.74,40.75,40.73,40.73,4400.0,40.74,40.75,40.73,40.73,4400.0
2014-09-02 14:10:00,40.75,40.75,40.73,40.74,4500.0,40.75,40.75,40.73,40.74,4500.0
2014-09-02 14:15:00,40.74,40.77,40.72,40.76,6500.0,40.74,40.77,40.72,40.76,6500.0
2014-09-02 14:20:00,40.77,40.81,40.74,40.76,13000.0,40.77,40.81,40.74,40.76,13000.0
2014-09-02 14:25:00,40.76,40.77,40.75,40.76,6200.0,40.76,40.77,40.75,40.76,6200.0
2014-09-02 14:30:00,40.76,40.77,40.75,40.76,8000.0,40.76,40.77,40.75,40.76,8000.0
2014-09-02 14:35:00,40.76,40.78,40.76,40.78,5000.0,40.76,40.78,40.76,40.78,5000.0
2014-09-02 14:40:00,40.78,40.79,40.74,40.76,9200.0,40.78,40.79,40.74,40.76,9200.0
2014-09-02 14:45:00,40.77,40.79,40.76,40.78,9200.0,40.77,40.79,40.76,40.78,9200.0
2014-09-02 14:50:00,40.79,40.8,40.75,40.77,7100.0,40.79,40.8,40.75,40.77,7100.0
2014-09-02 14:55:00,40.77,40.79,40.77,40.78,6100.0,40.77,40.79,40.77,40.78,6100.0
2014-09-02 15:00:00,40.78,40.78,40.76,40.78,4500.0,40.78,40.78,40.76,40.78,4500.0
2014-09-02 15:05:00,40.77,40.78,40.73,40.73,5700.0,40.77,40.78,40.73,40.73,5700.0
2014-09-02 15:10:00,40.73,40.78,40.73,40.78,10300.0,40.73,40.78,40.73,40.78,10300.0
2014-09-02 15:15:00,40.77,40.77,40.75,40.76,10300.0,40.77,40.77,40.75,40.76,10300.0
2014-09-02 15:20:00,40.76,40.79,40.76,40.78,5300.0,40.76,40.79,40.76,40.78,5300.0
2014-09-02 15:25:00,40.79,40.8,40.77,40.78,9000.0,40.79,40.8,40.77,40.78,9000.0
2014-09-02 15:30:00,40.77,40.78,40.75,40.77,11200.0,40.77,40.78,40.75,40.77,11200.0
2014-09-02 15:35:00,40.77,40.78,40.76,40.77,14900.0,40.77,40.78,40.76,40.77,14900.0
2014-09-02 15:40:00,40.76,40.8,40.76,40.79,16900.0,40.76,40.8,40.76,40.79,16900.0
2014-09-02 15:45:00,40.79,40.79,40.72,40.73,19600.0,40.79,40.79,40.72,40.73,19600.0
2014-09-02 15:50:00,40.73,40.8,40.73,40.78,39800.0,40.73,40.8,40.73,40.78,39800.0
2014-09-02 15:55:00,40.78,40.8,40.77,40.79,60200.0,40.78,40.8,40.77,40.79,60200.0
2014-09-03 09:30:00,40.82,40.88,40.76,40.87,12500.0,40.82,40.88,40.76,40.87,12500.0
2014-09-03 09:35:00,40.89,40.95,40.86,40.89,7900.0,40.89,40.95,40.86,40.89,7900.0
2014-09-03 09:40:00,40.97,40.99,40.92,40.94,7200.0,40.97,40.99,40.92,40.94,7200.0
2014-09-03 09:45:00,41.0,41.01,40.96,40.98,14800.0,41.0,41.01,40.96,40.98,14800.0
2014-09-03 09:50:00,40.96,41.0,40.93,40.93,2000.0,40.96,41.0,40.93,40.93,2000.0
2014-09-03 09:55:00,40.94,40.98,40.93,40.96,5900.0,40.94,40.98,40.93,40.96,5900.0
2014-09-03 10:00:00,40.96,40.99,40.95,40.97,4200.0,40.96,40.99,40.95,40.97,4200.0
2014-09-03 10:05:00,40.97,41.01,40.96,40.97,12800.0,40.97,41.01,40.96,40.97,12800.0
2014-09-03 10:10:00,40.97,41.02,40.97,41.01,6900.0,40.97,41.02,40.97,41.01,6900.0
2014-09-03 10:15:00,41.01,41.01,40.97,40.98,5500.0,41.01,41.01,40.97,40.98,5500.0
2014-09-03 10:20:00,40.98,41.0,40.92,40.93,5600.0,40.98,41.0,40.92,40.93,5600.0
2014-09-03 10:25:00,40.92,40.92,40.89,40.89,5700.0,40.92,40.92,40.89,40.89,5700.0
2014-09-03 10:30:00,40.91,40.97,40.9,40.96,6000.0,40.91,40.97,40.9,40.96,6000.0
2014-09-03 10:35:00,40.97,40.99,40.96,40.98,3800.0,40.97,40.99,40.96,40.98,3800.0
2014-09-03 10:40:00,40.97,41.02,40.96,41.02,17400.0,40.97,41.02,40.96,41.02,17400.0
2014-09-03 10:45:00,41.03,41.08,41.03,41.08,4400.0,41.03,41.08,41.03,41.08,4400.0
2014-09-03 10:50:00,41.07,41.1,41.04,41.07,2600.0,41.07,41.1,41.04,41.07,2600.0
2014-09-03 10:55:00,41.08,41.09,41.07,41.09,3300.0,41.08,41.09,41.07,41.09,3300.0
2014-09-03 11:00:00,41.09,41.09,41.06,41.07,3500.0,41.09,41.09,41.06,41.07,3500.0
2014-09-03 11:05:00,41.06,41.07,41.05,41.05,3200.0,41.06,41.07,41.05,41.05,3200.0
2014-09-03 11:10:00,41.05,41.06,41.0,41.0,5000.0,41.05,41.06,41.0,41.0,5000.0
2014-09-03 11:15:00,41.0,41.03,41.0,41.03,2200.0,41.0,41.03,41.0,41.03,2200.0
2014-09-03 11:20:00,41.03,41.05,41.01,41.02,6000.0,41.03,41.05,41.01,41.02,6000.0
2014-09-03 11:25:00,41.02,41.02,40.99,41.0,7200.0,41.02,41.02,40.99,41.0,7200.0
2014-09-03 11:30:00,41.0,41.03,41.0,41.0,6700.0,41.0,41.03,41.0,41.0,6700.0
2014-09-03 11:35:00,41.0,41.03,40.99,41.02,3400.0,41.0,41.03,40.99,41.02,3400.0
2014-09-03 11:40:00,41.03,41.05,41.0,41.0,5000.0,41.03,41.05,41.0,41.0,5000.0
2014-09-03 11:45:00,41.0,41.01,40.99,40.99,5400.0,41.0,41.01,40.99,40.99,5400.0
2014-09-03 11:50:00,41.0,41.02,40.99,41.02,3100.0,41.0,41.02,40.99,41.02,3100.0
2014-09-03 11:55:00,41.02,41.02,40.98,40.98,5200.0,41.02,41.02,40.98,40.98,5200.0
2014-09-03 12:00:00,40.97,40.97,40.94,40.97,2200.0,40.97,40.97,40.94,40.97,2200.0
2014-09-03 12:05:00,40.98,41.02,40.98,41.02,4600.0,40.98,41.02,40.98,41.02,4600.0
2014-09-03 12:10:00,41.02,41.06,41.02,41.04,8000.0,41.02,41.06,41.02,41.04,8000.0
2014-09-03 12:15:00,41.07,41.07,41.05,41.05,600.0,41.07,41.07,41.05,41.05,600.0
2014-09-03 12:20:00,41.05,41.09,41.05,41.09,6600.0,41.05,41.09,41.05,41.09,6600.0
2014-09-03 12:25:00,41.09,41.1,41.08,41.09,4400.0,41.09,41.1,41.08,41.09,4400.0
2014-09-03 12:30:00,41.09,41.1,41.08,41.1,2200.0,41.09,41.1,41.08,41.1,2200.0
2014-09-03 12:35:00,41.09,41.11,41.09,41.11,5800.0,41.09,41.11,41.09,41.11,5800.0
2014-09-03 12:40:00,41.12,41.15,41.12,41.14,4300.0,41.12,41.15,41.12,41.14,4300.0
2014-09-03 12:45:00,41.14,41.15,41.13,41.15,1800.0,41.14,41.15,41.13,41.15,1800.0
2014-09-03 12:50:00,41.15,41.15,41.13,41.14,3100.0,41.15,41.15,41.13,41.14,3100.0
2014-09-03 12:55:00,41.15,41.16,41.14,41.16,6400.0,41.15,41.16,41.14,41.16,6400.0
2014-09-03 13:00:00,41.15,41.16,41.14,41.16,6800.0,41.15,41.16,41.14,41.16,6800.0
2014-09-03 13:05:00,41.15,41.17,41.14,41.17,3600.0,41.15,41.17,41.14,41.17,3600.0
2014-09-03 13:10:00,41.18,41.19,41.18,41.19,3100.0,41.18,41.19,41.18,41.19,3100.0
2014-09-03 13:15:00,41.18,41.19,41.17,41.18,4600.0,41.18,41.19,41.17,41.18,4600.0
2014-09-03 13:20:00,41.19,41.2,41.19,41.19,6400.0,41.19,41.2,41.19,41.19,6400.0
2014-09-03 13:25:00,41.19,41.22,41.19,41.22,7100.0,41.19,41.22,41.19,41.22,7100.0
2014-09-03 13:30:00,41.22,41.24,41.22,41.24,5000.0,41.22,41.24,41.22,41.24,5000.0
2014-09-03 13:35:00,41.24,41.29,41.2,41.22,37700.0,41.24,41.29,41.2,41.22,37700.0
2014-09-03 13:40:00,41.22,41.25,41.22,41.25,8100.0,41.22,41.25,41.22,41.25,8100.0
2014-09-03 13:45:00,41.25,41.28,41.23,41.23,6200.0,41.25,41.28,41.23,41.23,6200.0
2014-09-03 13:50:00,41.23,41.23,41.21,41.23,8900.0,41.23,41.23,41.21,41.23,8900.0
2014-09-03 13:55:00,41.22,41.26,41.22,41.26,2900.0,41.22,41.26,41.22,41.26,2900.0
2014-09-03 14:00:00,41.25,41.25,41.22,41.24,7500.0,41.25,41.25,41.22,41.24,7500.0
2014-09-03 14:05:00,41.25,41.27,41.25,41.26,2700.0,41.25,41.27,41.25,41.26,2700.0
2014-09-03 14:10:00,41.26,41.28,41.25,41.27,8700.0,41.26,41.28,41.25,41.27,8700.0
2014-09-03 14:15:00,41.27,41.27,41.26,41.27,5300.0,41.27,41.27,41.26,41.27,5300.0
2014-09-03 14:20:00,41.26,41.27,41.25,41.26,5600.0,41.26,41.27,41.25,41.26,5600.0
2014-09-03 14:25:00,41.26,41.27,41.25,41.27,11400.0,41.26,41.27,41.25,41.27,11400.0
2014-09-03 14:30:00,41.27,41.28,41.27,41.27,4300.0,41.27,41.28,41.27,41.27,4300.0
2014-09-03 14:35:00,41.26,41.29,41.26,41.28,2300.0,41.26,41.29,41.26,41.28,2300.0
2014-09-03 14:40:00,41.28,41.28,41.25,41.25,8700.0,41.28,41.28,41.25,41.25,8700.0
2014-09-03 14:45:00,41.25,41.28,41.25,41.26,8400.0,41.25,41.28,41.25,41.26,8400.0
2014-09-03 14:50:00,41.25,41.27,41.24,41.26,12700.0,41.25,41.27,41.24,41.26,12700.0
2014-09-03 14:55:00,41.27,41.28,41.24,41.26,11200.0,41.27,41.28,41.24,41.26,11200.0
2014-09-03 15:00:00,41.26,41.27,41.25,41.26,15000.0,41.26,41.27,41.25,41.26,15000.0
2014-09-03 15:05:00,41.26,41.28,41.25,41.27,4900.0,41.26,41.28,41.25,41.27,4900.0
2014-09-03 15:10:00,41.28,41.29,41.27,41.28,7700.0,41.28,41.29,41.27,41.28,7700.0
2014-09-03 15:15:00,41.28,41.3,41.28,41.3,6700.0,41.28,41.3,41.28,41.3,6700.0
2014-09-03 15:20:00,41.29,41.3,41.28,41.29,10400.0,41.29,41.3,41.28,41.29,10400.0
2014-09-03 15:25:00,41.29,41.31,41.29,41.3,5100.0,41.29,41.31,41.29,41.3,5100.0
2014-09-03 15:30:00,41.3,41.31,41.28,41.3,14400.0,41.3,41.31,41.28,41.3,14400.0
2014-09-03 15:35:00,41.29,41.3,41.29,41.29,5000.0,41.29,41.3,41.29,41.29,5000.0
2014-09-03 15:40:00,41.29,41.31,41.29,41.31,9000.0,41.29,41.31,41.29,41.31,9000.0
2014-09-03 15:45:00,41.3,41.32,41.29,41.32,11600.0,41.3,41.32,41.29,41.32,11600.0
2014-09-03 15:50:00,41.31,41.32,41.28,41.3,36600.0,41.31,41.32,41.28,41.3,36600.0
2014-09-03 15:55:00,41.3,41.37,41.3,41.37,57500.0,41.3,41.37,41.3,41.37,57500.0
2014-09-04 09:30:00,41.36,41.51,41.32,41.35,14700.0,41.36,41.51,41.32,41.35,14700.0
2014-09-04 09:35:00,41.43,41.6,41.43,41.6,27700.0,41.43,41.6,41.43,41.6,27700.0
2014-09-04 09:40:00,41.59,41.64,41.58,41.64,3800.0,41.59,41.64,41.58,41.64,3800.0
2014-09-04 09:45:00,41.62,41.63,41.54,41.58,4200.0,41.62,41.63,41.54,41.58,4200.0
2014-09-04 09:50:00,41.59,41.64,41.57,41.59,3400.0,41.59,41.64,41.57,41.59,3400.0
2014-09-04 09:55:00,41.57,41.6,41.52,41.55,4800.0,41.57,41.6,41.52,41.55,4800.0
2014-09-04 10:00:00,41.51,41.55,41.5,41.52,6200.0,41.51,41.55,41.5,41.52,6200.0
2014-09-04 10:05:00,41.52,41.63,41.52,41.54,6200.0,41.52,41.63,41.52,41.54,6200.0
2014-09-04 10:10:00,41.54,41.62,41.53,41.53,8300.0,41.54,41.62,41.53,41.53,8300.0
2014-09-04 10:15:00,41.54,41.57,41.49,41.51,10900.0,41.54,41.57,41.49,41.51,10900.0
2014-09-04 10:20:00,41.51,41.53,41.48,41.51,6000.0,41.51,41.53,41.48,41.51,6000.0
2014-09-04 10:25:00,41.49,41.52,41.49,41.49,3700.0,41.49,41.52,41.49,41.49,3700.0
2014-09-04 10:30:00,41.5,41.5,41.48,41.48,2700.0,41.5,41.5,41.48,41.48,2700.0
2014-09-04 10:35:00,41.49,41.49,41.46,41.48,3100.0,41.49,41.49,41.46,41.48,3100.0
2014-09-04 10:40:00,41.47,41.47,41.44,41.46,1800.0,41.47,41.47,41.44,41.46,1800.0
2014-09-04 10:45:00,41.46,41.47,41.45,41.47,3500.0,41.46,41.47,41.45,41.47,3500.0
2014-09-04 10:50:00,41.47,41.47,41.45,41.47,1900.0,41.47,41.47,41.45,41.47,1900.0
2014-09-04 10:55:00,41.47,41.47,41.4,41.42,3700.0,41.47,41.47,41.4,41.42,3700.0
2014-09-04 11:00:00,41.41,41.48,41.41,41.45,3900.0,41.41,41.48,41.41,41.45,3900.0
2014-09-04 11:05:00,41.42,41.44,41.41,41.42,2100.0,41.42,41.44,41.41,41.42,2100.0
2014-09-04 11:10:00,41.44,41.47,41.42,41.43,3700.0,41.44,41.47,41.42,41.43,3700.0
2014-09-04 11:15:00,41.45,41.45,41.41,41.43,2000.0,41.45,41.45,41.41,41.43,2000.0
2014-09-04 11:20:00,41.41,41.41,41.36,41.36,3200.0,41.41,41.41,41.36,41.36,3200.0
2014-09-04 11:25:00,41.36,41.37,41.31,41.34,2600.0,41.36,41.37,41.31,41.34,2600.0
2014-09-04 11:30:00,41.31,41.38,41.31,41.38,4100.0,41.31,41.38,41.31,41.38,4100.0
2014-09-04 11:35:00,41.35,41.37,41.35,41.37,2100.0,41.35,41.37,41.35,41.37,2100.0
2014-09-04 11:40:00,41.35,41.35,41.33,41.33,800.0,41.35,41.35,41.33,41.33,800.0
2014-09-04 11:45:00,41.33,41.35,41.32,41.35,3500.0,41.33,41.35,41.32,41.35,3500.0
2014-09-04 11:50:00,41.36,41.42,41.36,41.42,2500.0,41.36,41.42,41.36,41.42,2500.0
2014-09-04 11:55:00,41.41,41.44,41.4,41.42,4700.0,41.41,41.44,41.4,41.42,4700.0
2014-09-04 12:00:00,41.43,41.44,41.41,41.42,5200.0,41.43,41.44,41.41,41.42,5200.0
2014-09-04 12:05:00,41.42,41.43,41.41,41.41,1200.0,41.42,41.43,41.41,41.41,1200.0
2014-09-04 12:10:00,41.41,41.41,41.39,41.4,1800.0,41.41,41.41,41.39,41.4,1800.0
2014-09-04 12:15:00,41.41,41.44,41.41,41.42,9800.0,41.41,41.44,41.41,41.42,9800.0
2014-09-04 12:20:00,41.44,41.5,41.41,41.49,24000.0,41.44,41.5,41.41,41.49,24000.0
2014-09-04 12:25:00,41.48,41.5,41.46,41.49,11100.0,41.48,41.5,41.46,41.49,11100.0
2014-09-04 12:30:00,41.5,41.51,41.48,41.49,14800.0,41.5,41.51,41.48,41.49,14800.0
2014-09-04 12:35:00,41.48,41.5,41.48,41.48,2000.0,41.48,41.5,41.48,41.48,2000.0
2014-09-04 12:40:00,41.48,41.5,41.48,41.49,4800.0,41.48,41.5,41.48,41.49,4800.0
2014-09-04 12:45:00,41.48,41.5,41.46,41.49,14400.0,41.48,41.5,41.46,41.49,14400.0
2014-09-04 12:50:00,41.48,41.5,41.48,41.49,2600.0,41.48,41.5,41.48,41.49,2600.0
2014-09-04 12:55:00,41.48,41.5,41.47,41.49,9400.0,41.48,41.5,41.47,41.49,9400.0
2014-09-04 13:00:00,41.48,41.5,41.48,41.49,1200.0,41.48,41.5,41.48,41.49,1200.0
2014-09-04 13:05:00,41.48,41.5,41.48,41.48,2300.0,41.48,41.5,41.48,41.48,2300.0
2014-09-04 13:10:00,41.49,41.49,41.47,41.47,3600.0,41.49,41.49,41.47,41.47,3600.0
2014-09-04 13:15:00,41.47,41.51,41.47,41.5,19800.0,41.47,41.51,41.47,41.5,19800.0
2014-09-04 13:20:00,41.5,41.52,41.49,41.52,7100.0,41.5,41.52,41.49,41.52,7100.0
2014-09-04 13:25:00,41.5,41.52,41.5,41.5,3100.0,41.5,41.52,41.5,41.5,3100.0
2014-09-04 13:30:00,41.5,41.51,41.46,41.46,2900.0,41.5,41.51,41.46,41.46,2900.0
2014-09-04 13:35:00,41.47,41.51,41.45,41.51,15500.0,41.47,41.51,41.45,41.51,15500.0
2014-09-04 13:40:00,41.49,41.54,41.49,41.54,10700.0,41.49,41.54,41.49,41.54,10700.0
2014-09-04 13:45:00,41.54,41.54,41.49,41.5,1600.0,41.54,41.54,41.49,41.5,1600.0
2014-09-04 13:50:00,41.49,41.49,41.48,41.48,8500.0,41.49,41.49,41.48,41.48,8500.0
2014-09-04 13:55:00,41.49,41.52,41.49,41.5,8600.0,41.49,41.52,41.49,41.5,8600.0
2014-09-04 14:00:00,41.5,41.53,41.49,41.53,5000.0,41.5,41.53,41.49,41.53,5000.0
2014-09-04 14:05:00,41.52,41.52,41.47,41.47,4500.0,41.52,41.52,41.47,41.47,4500.0
2014-09-04 14:10:00,41.47,41.51,41.46,41.49,7000.0,41.47,41.51,41.46,41.49,7000.0
2014-09-04 14:15:00,41.48,41.48,41.47,41.47,4000.0,41.48,41.48,41.47,41.47,4000.0
2014-09-04 14:20:00,41.48,41.5,41.48,41.48,6600.0,41.48,41.5,41.48,41.48,6600.0
2014-09-04 14:25:00,41.48,41.5,41.45,41.48,20300.0,41.48,41.5,41.45,41.48,20300.0
2014-09-04 14:30:00,41.47,41.48,41.45,41.45,6700.0,41.47,41.48,41.45,41.45,6700.0
2014-09-04 14:35:00,41.46,41.5,41.45,41.45,21600.0,41.46,41.5,41.45,41.45,21600.0
2014-09-04 14:40:00,41.46,41.5,41.45,41.47,11000.0,41.46,41.5,41.45,41.47,11000.0
2014-09-04 14:45:00,41.47,41.48,41.45,41.45,5500.0,41.47,41.48,41.45,41.45,5500.0
2014-09-04 14:50:00,41.46,41.5,41.45,41.47,17600.0,41.46,41.5,41.45,41.47,17600.0
2014-09-04 14:55:00,41.47,41.48,41.45,41.45,6600.0,41.47,41.48,41.45,41.45,6600.0
2014-09-04 15:00:00,41.46,41.5,41.44,41.49,42100.0,41.46,41.5,41.44,41.49,42100.0
2014-09-04 15:05:00,41.49,41.49,41.45,41.45,7400.0,41.49,41.49,41.45,41.45,7400.0
2014-09-04 15:10:00,41.45,41.48,41.39,41.39,16900.0,41.45,41.48,41.39,41.39,16900.0
2014-09-04 15:15:00,41.38,41.39,41.31,41.33,3800.0,41.38,41.39,41.31,41.33,3800.0
2014-09-04 15:20:00,41.31,41.35,41.31,41.34,2700.0,41.31,41.35,41.31,41.34,2700.0
2014-09-04 15:25:00,41.32,41.34,41.31,41.34,3900.0,41.32,41.34,41.31,41.34,3900.0
2014-09-04 15:30:00,41.34,41.35,41.3,41.31,7300.0,41.34,41.35,41.3,41.31,7300.0
2014-09-04 15:35:00,41.31,41.32,41.27,41.27,4800.0,41.31,41.32,41.27,41.27,4800.0
2014-09-04 15:40:00,41.27,41.29,41.26,41.27,7100.0,41.27,41.29,41.26,41.27,7100.0
2014-09-04 15:45:00,41.26,41.29,41.26,41.29,8000.0,41.26,41.29,41.26,41.29,8000.0
2014-09-04 15:50:00,41.3,41.32,41.29,41.31,10000.0,41.3,41.32,41.29,41.31,10000.0
2014-09-04 15:55:00,41.31,41.36,41.28,41.34,33500.0,41.31,41.36,41.28,41.34,33500.0
2014-09-05 09:30:00,41.31,41.41,41.31,41.41,5700.0,41.31,41.41,41.31,41.41,5700.0
2014-09-05 09:35:00,41.39,41.46,41.34,41.34,2800.0,41.39,41.46,41.34,41.34,2800.0
2014-09-05 09:40:00,41.35,41.45,41.29,41.36,3800.0,41.35,41.45,41.29,41.36,3800.0
2014-09-05 09:45:00,41.45,41.55,41.45,41.51,5800.0,41.45,41.55,41.45,41.51,5800.0
2014-09-05 09:50:00,41.49,41.55,41.47,41.47,2800.0,41.49,41.55,41.47,41.47,2800.0
2014-09-05 09:55:00,41.53,41.6,41.53,41.57,4300.0,41.53,41.6,41.53,41.57,4300.0
2014-09-05 10:00:00,41.57,41.58,41.53,41.53,2000.0,41.57,41.58,41.53,41.53,2000.0
2014-09-05 10:05:00,41.52,41.52,41.48,41.48,5400.0,41.52,41.52,41.48,41.48,5400.0
2014-09-05 10:10:00,41.5,41.5,41.45,41.45,1600.0,41.5,41.5,41.45,41.45,1600.0
2014-09-05 10:15:00,41.43,41.47,41.4,41.4,5000.0,41.43,41.47,41.4,41.4,5000.0
2014-09-05 10:20:00,41.41,41.45,41.41,41.43,2300.0,41.41,41.45,41.41,41.43,2300.0
2014-09-05 10:25:00,41.44,41.5,41.44,41.5,2700.0,41.44,41.5,41.44,41.5,2700.0
2014-09-05 10:30:00,41.49,41.51,41.44,41.48,2700.0,41.49,41.51,41.44,41.48,2700.0
2014-09-05 10:35:00,41.48,41.54,41.41,41.41,4200.0,41.48,41.54,41.41,41.41,4200.0
2014-09-05 10:40:00,41.4,41.47,41.4,41.45,2800.0,41.4,41.47,41.4,41.45,2800.0
2014-09-05 10:45:00,41.46,41.5,41.42,41.45,3700.0,41.46,41.5,41.42,41.45,3700.0
2014-09-05 10:50:00,41.43,41.49,41.42,41.48,2500.0,41.43,41.49,41.42,41.48,2500.0
2014-09-05 10:55:00,41.48,41.5,41.44,41.44,2400.0,41.48,41.5,41.44,41.44,2400.0
2014-09-05 11:00:00,41.44,41.53,41.44,41.52,3400.0,41.44,41.53,41.44,41.52,3400.0
2014-09-05 11:05:00,41.52,41.56,41.49,41.55,3000.0,41.52,41.56,41.49,41.55,3000.0
2014-09-05 11:10:00,41.53,41.54,41.51,41.51,700.0,41.53,41.54,41.51,41.51,700.0
2014-09-05 11:15:00,41.5,41.55,41.5,41.55,3700.0,41.5,41.55,41.5,41.55,3700.0
2014-09-05 11:20:00,41.54,41.59,41.53,41.59,2000.0,41.54,41.59,41.53,41.59,2000.0
2014-09-05 11:25:00,41.58,41.58,41.51,41.53,2900.0,41.58,41.58,41.51,41.53,2900.0
2014-09-05 11:30:00,41.55,41.6,41.52,41.52,2200.0,41.55,41.6,41.52,41.52,2200.0
2014-09-05 11:35:00,41.53,41.55,41.52,41.53,2400.0,41.53,41.55,41.52,41.53,2400.0
2014-09-05 11:40:00,41.53,41.57,41.53,41.56,4300.0,41.53,41.57,41.53,41.56,4300.0
2014-09-05 11:45:00,41.56,41.57,41.55,41.55,900.0,41.56,41.57,41.55,41.55,900.0
2014-09-05 11:50:00,41.52,41.57,41.51,41.56,2600.0,41.52,41.57,41.51,41.56,2600.0
2014-09-05 11:55:00,41.54,41.57,41.54,41.55,1900.0,41.54,41.57,41.54,41.55,1900.0
2014-09-05 12:00:00,41.54,41.57,41.53,41.57,1400.0,41.54,41.57,41.53,41.57,1400.0
2014-09-05 12:05:00,41.56,41.57,41.53,41.53,1100.0,41.56,41.57,41.53,41.53,1100.0
2014-09-05 12:10:00,41.51,41.54,41.51,41.54,1700.0,41.51,41.54,41.51,41.54,1700.0
2014-09-05 12:15:00,41.53,41.54,41.51,41.51,2000.0,41.53,41.54,41.51,41.51,2000.0
2014-09-05 12:20:00,41.51,41.51,41.48,41.5,1100.0,41.51,41.51,41.48,41.5,1100.0
2014-09-05 12:25:00,41.51,41.54,41.51,41.53,1300.0,41.51,41.54,41.51,41.53,1300.0
2014-09-05 12:30:00,41.55,41.57,41.55,41.57,1900.0,41.55,41.57,41.55,41.57,1900.0
2014-09-05 12:35:00,41.56,41.56,41.54,41.54,600.0,41.56,41.56,41.54,41.54,600.0
2014-09-05 12:40:00,41.56,41.6,41.54,41.6,2200.0,41.56,41.6,41.54,41.6,2200.0
2014-09-05 12:45:00,41.58,41.58,41.54,41.54,900.0,41.58,41.58,41.54,41.54,900.0
2014-09-05 12:50:00,41.52,41.52,41.51,41.51,1800.0,41.52,41.52,41.51,41.51,1800.0
2014-09-05 12:55:00,41.51,41.52,41.5,41.51,1500.0,41.51,41.52,41.5,41.51,1500.0
2014-09-05 13:00:00,41.51,41.54,41.51,41.54,1300.0,41.51,41.54,41.51,41.54,1300.0
2014-09-05 13:05:00,41.53,41.54,41.53,41.53,600.0,41.53,41.54,41.53,41.53,600.0
2014-09-05 13:10:00,41.53,41.54,41.52,41.53,1500.0,41.53,41.54,41.52,41.53,1500.0
2014-09-05 13:15:00,41.52,41.53,41.52,41.53,700.0,41.52,41.53,41.52,41.53,700.0
2014-09-05 13:20:00,41.54,41.54,41.53,41.54,1300.0,41.54,41.54,41.53,41.54,1300.0
2014-09-05 13:25:00,41.54,41.54,41.53,41.53,1800.0,41.54,41.54,41.53,41.53,1800.0
2014-09-05 13:30:00,41.52,41.53,41.52,41.52,1900.0,41.52,41.53,41.52,41.52,1900.0
2014-09-05 13:35:00,41.52,41.52,41.48,41.51,3400.0,41.52,41.52,41.48,41.51,3400.0
2014-09-05 13:40:00,41.51,41.51,41.49,41.49,2000.0,41.51,41.51,41.49,41.49,2000.0
2014-09-05 13:45:00,41.48,41.49,41.47,41.47,2600.0,41.48,41.49,41.47,41.47,2600.0
2014-09-05 13:50:00,41.45,41.47,41.45,41.46,2200.0,41.45,41.47,41.45,41.46,2200.0
2014-09-05 13:55:00,41.45,41.46,41.45,41.45,800.0,41.45,41.46,41.45,41.45,800.0
2014-09-05 14:00:00,41.45,41.48,41.45,41.48,4200.0,41.45,41.48,41.45,41.48,4200.0
2014-09-05 14:05:00,41.47,41.47,41.45,41.45,1100.0,41.47,41.47,41.45,41.45,1100.0
2014-09-05 14:10:00,41.46,41.46,41.45,41.46,2100.0,41.46,41.46,41.45,41.46,2100.0
2014-09-05 14:15:00,41.45,41.45,41.43,41.44,1800.0,41.45,41.45,41.43,41.44,1800.0
2014-09-05 14:20:00,41.43,41.46,41.43,41.44,3100.0,41.43,41.46,41.43,41.44,3100.0
2014-09-05 14:25:00,41.44,41.45,41.42,41.43,2600.0,41.44,41.45,41.42,41.43,2600.0
2014-09-05 14:30:00,41.44,41.46,41.44,41.46,4000.0,41.44,41.46,41.44,41.46,4000.0
2014-09-05 14:35:00,41.44,41.44,41.43,41.44,1100.0,41.44,41.44,41.43,41.44,1100.0
2014-09-05 14:40:00,41.43,41.43,41.39,41.4,2900.0,41.43,41.43,41.39,41.4,2900.0
2014-09-05 14:45:00,41.41,41.46,41.41,41.45,2000.0,41.41,41.46,41.41,41.45,2000.0
2014-09-05 14:50:00,41.44,41.44,41.43,41.43,900.0,41.44,41.44,41.43,41.43,900.0
2014-09-05 14:55:00,41.42,41.49,41.42,41.47,2900.0,41.42,41.49,41.42,41.47,2900.0
2014-09-05 15:00:00,41.47,41.47,41.45,41.45,1900.0,41.47,41.47,41.45,41.45,1900.0
2014-09-05 15:05:00,41.45,41.48,41.45,41.48,2600.0,41.45,41.48,41.45,41.48,2600.0
2014-09-05 15:10:00,41.47,41.49,41.47,41.48,1700.0,41.47,41.49,41.47,41.48,1700.0
2014-09-05 15:15:00,41.49,41.5,41.45,41.46,3900.0,41.49,41.5,41.45,41.46,3900.0
2014-09-05 15:20:00,41.46,41.46,41.42,41.43,2600.0,41.46,41.46,41.42,41.43,2600.0
2014-09-05 15:25:00,41.43,41.46,41.42,41.42,3000.0,41.43,41.46,41.42,41.42,3000.0
2014-09-05 15:30:00,41.43,41.44,41.41,41.41,3700.0,41.43,41.44,41.41,41.41,3700.0
2014-09-05 15:35:00,41.42,41.42,41.4,41.4,3700.0,41.42,41.42,41.4,41.4,3700.0
2014-09-05 15:40:00,41.4,41.42,41.39,41.42,7700.0,41.4,41.42,41.39,41.42,7700.0
2014-09-05 15:45:00,41.41,41.42,41.38,41.38,11600.0,41.41,41.42,41.38,41.38,11600.0
2014-09-05 15:50:00,41.39,41.41,41.39,41.4,16400.0,41.39,41.41,41.39,41.4,16400.0
2014-09-05 15:55:00,41.4,41.45,41.39,41.44,27300.0,41.4,41.45,41.39,41.44,27300.0
2014-09-08 09:30:00,41.38,41.57,41.38,41.55,7600.0,41.38,41.57,41.38,41.55,7600.0
2014-09-08 09:35:00,41.57,41.57,41.51,41.54,1000.0,41.57,41.57,41.51,41.54,1000.0
2014-09-08 09:40:00,41.51,41.63,41.51,41.63,1500.0,41.51,41.63,41.51,41.63,1500.0
2014-09-08 09:45:00,41.61,41.61,41.54,41.54,2600.0,41.61,41.61,41.54,41.54,2600.0
2014-09-08 09:50:00,41.55,41.57,41.54,41.57,700.0,41.55,41.57,41.54,41.57,700.0
2014-09-08 09:55:00,41.56,41.56,41.52,41.52,900.0,41.56,41.56,41.52,41.52,900.0
2014-09-08 10:00:00,41.57,41.6,41.54,41.6,900.0,41.57,41.6,41.54,41.6,900.0
2014-09-08 10:05:00,41.6,41.6,41.57,41.58,1800.0,41.6,41.6,41.57,41.58,1800.0
2014-09-08 10:10:00,41.51,41.52,41.5,41.52,1200.0,41.51,41.52,41.5,41.52,1200.0
2014-09-08 10:15:00,41.48,41.48,41.43,41.43,2300.0,41.48,41.48,41.43,41.43,2300.0
2014-09-08 10:20:00,41.41,41.41,41.41,41.41,500.0,41.41,41.41,41.41,41.41,500.0
2014-09-08 10:25:00,41.4,41.4,41.37,41.38,1300.0,41.4,41.4,41.37,41.38,1300.0
2014-09-08 10:30:00,41.37,41.39,41.31,41.31,1600.0,41.37,41.39,41.31,41.31,1600.0
2014-09-08 10:35:00,41.3,41.3,41.28,41.28,1200.0,41.3,41.3,41.28,41.28,1200.0
2014-09-08 10:40:00,41.29,41.31,41.27,41.27,2400.0,41.29,41.31,41.27,41.27,2400.0
2014-09-08 10:45:00,41.27,41.33,41.27,41.33,500.0,41.27,41.33,41.27,41.33,500.0
2014-09-08 10:50:00,41.32,41.35,41.31,41.31,700.0,41.32,41.35,41.31,41.31,700.0
2014-09-08 10:55:00,41.29,41.34,41.29,41.33,1600.0,41.29,41.34,41.29,41.33,1600.0
2014-09-08 11:00:00,41.32,41.33,41.29,41.3,1300.0,41.32,41.33,41.29,41.3,1300.0
2014-09-08 11:05:00,41.29,41.31,41.28,41.31,1500.0,41.29,41.31,41.28,41.31,1500.0
2014-09-08 11:10:00,41.29,41.3,41.26,41.26,3200.0,41.29,41.3,41.26,41.26,3200.0
2014-09-08 11:15:00,41.27,41.27,41.27,41.27,100.0,41.27,41.27,41.27,41.27,100.0
2014-09-08 11:20:00,41.31,41.32,41.27,41.29,1500.0,41.31,41.32,41.27,41.29,1500.0
2014-09-08 11:25:00,41.28,41.31,41.28,41.31,300.0,41.28,41.31,41.28,41.31,300.0
2014-09-08 11:30:00,41.28,41.29,41.26,41.28,3000.0,41.28,41.29,41.26,41.28,3000.0
2014-09-08 11:35:00,41.26,41.26,41.21,41.22,6800.0,41.26,41.26,41.21,41.22,6800.0
2014-09-08 11:40:00,41.21,41.21,41.15,41.15,5200.0,41.21,41.21,41.15,41.15,5200.0
2014-09-08 11:45:00,41.16,41.18,41.15,41.16,2000.0,41.16,41.18,41.15,41.16,2000.0
2014-09-08 11:50:00,41.15,41.15,41.11,41.12,2000.0,41.15,41.15,41.11,41.12,2000.0
2014-09-08 11:55:00,41.14,41.16,41.14,41.16,3100.0,41.14,41.16,41.14,41.16,3100.0
2014-09-08 12:00:00,41.16,41.18,41.15,41.15,2000.0,41.16,41.18,41.15,41.15,2000.0
2014-09-08 12:05:00,41.13,41.15,41.13,41.15,1600.0,41.13,41.15,41.13,41.15,1600.0
2014-09-08 12:10:00,41.14,41.14,41.13,41.13,800.0,41.14,41.14,41.13,41.13,800.0
2014-09-08 12:15:00,41.13,41.14,41.11,41.11,2200.0,41.13,41.14,41.11,41.11,2200.0
2014-09-08 12:20:00,41.1,41.14,41.1,41.14,600.0,41.1,41.14,41.1,41.14,600.0
2014-09-08 12:25:00,41.13,41.19,41.12,41.19,800.0,41.13,41.19,41.12,41.19,800.0
2014-09-08 12:30:00,41.17,41.2,41.17,41.19,1000.0,41.17,41.2,41.17,41.19,1000.0
2014-09-08 12:35:00,41.18,41.18,41.17,41.17,300.0,41.18,41.18,41.17,41.17,300.0
2014-09-08 12:40:00,41.18,41.2,41.18,41.2,1900.0,41.18,41.2,41.18,41.2,1900.0
2014-09-08 12:45:00,41.19,41.19,41.17,41.17,1200.0,41.19,41.19,41.17,41.17,1200.0
2014-09-08 12:50:00,41.16,41.19,41.16,41.18,700.0,41.16,41.19,41.16,41.18,700.0
2014-09-08 12:55:00,41.17,41.18,41.17,41.17,1400.0,41.17,41.18,41.17,41.17,1400.0
2014-09-08 13:00:00,41.17,41.18,41.17,41.18,300.0,41.17,41.18,41.17,41.18,300.0
2014-09-08 13:05:00,41.17,41.17,41.13,41.15,2300.0,41.17,41.17,41.13,41.15,2300.0
2014-09-08 13:10:00,41.16,41.16,41.13,41.14,2600.0,41.16,41.16,41.13,41.14,2600.0
2014-09-08 13:15:00,41.14,41.14,41.09,41.09,2900.0,41.14,41.14,41.09,41.09,2900.0
2014-09-08 13:20:00,41.08,41.11,41.06,41.09,3500.0,41.08,41.11,41.06,41.09,3500.0
2014-09-08 13:25:00,41.08,41.12,41.06,41.06,4200.0,41.08,41.12,41.06,41.06,4200.0
2014-09-08 13:30:00,41.07,41.07,41.04,41.06,2900.0,41.07,41.07,41.04,41.06,2900.0
2014-09-08 13:35:00,41.05,41.09,41.02,41.08,2400.0,41.05,41.09,41.02,41.08,2400.0
2014-09-08 13:40:00,41.09,41.09,41.03,41.05,1900.0,41.09,41.09,41.03,41.05,1900.0
2014-09-08 13:45:00,41.05,41.05,41.02,41.02,1400.0,41.05,41.05,41.02,41.02,1400.0
2014-09-08 13:50:00,41.03,41.03,40.99,41.01,2100.0,41.03,41.03,40.99,41.01,2100.0
2014-09-08 13:55:00,41.02,41.05,41.02,41.05,1500.0,41.02,41.05,41.02,41.05,1500.0
2014-09-08 14:00:00,41.04,41.06,41.04,41.05,1100.0,41.04,41.06,41.04,41.05,1100.0
2014-09-08 14:05:00,41.04,41.08,41.04,41.07,1600.0,41.04,41.08,41.04,41.07,1600.0
2014-09-08 14:10:00,41.09,41.1,41.06,41.06,3900.0,41.09,41.1,41.06,41.06,3900.0
2014-09-08 14:15:00,41.07,41.08,41.05,41.05,1000.0,41.07,41.08,41.05,41.05,1000.0
2014-09-08 14:20:00,41.05,41.05,41.01,41.02,10000.0,41.05,41.05,41.01,41.02,10000.0
2014-09-08 14:25:00,41.03,41.06,41.02,41.05,3300.0,41.03,41.06,41.02,41.05,3300.0
2014-09-08 14:30:00,41.07,41.07,41.04,41.05,2500.0,41.07,41.07,41.04,41.05,2500.0
2014-09-08 14:35:00,41.05,41.1,41.05,41.1,800.0,41.05,41.1,41.05,41.1,800.0
2014-09-08 14:40:00,41.08,41.13,41.06,41.09,11100.0,41.08,41.13,41.06,41.09,11100.0
2014-09-08 14:45:00,41.09,41.1,41.09,41.09,1300.0,41.09,41.1,41.09,41.09,1300.0
2014-09-08 14:50:00,41.09,41.12,41.09,41.11,3200.0,41.09,41.12,41.09,41.11,3200.0
2014-09-08 14:55:00,41.1,41.11,41.09,41.09,4500.0,41.1,41.11,41.09,41.09,4500.0
2014-09-08 15:00:00,41.1,41.15,41.1,41.15,2700.0,41.1,41.15,41.1,41.15,2700.0
2014-09-08 15:05:00,41.13,41.14,41.12,41.13,2500.0,41.13,41.14,41.12,41.13,2500.0
2014-09-08 15:10:00,41.11,41.14,41.11,41.14,3300.0,41.11,41.14,41.11,41.14,3300.0
2014-09-08 15:15:00,41.14,41.15,41.12,41.14,4900.0,41.14,41.15,41.12,41.14,4900.0
2014-09-08 15:20:00,41.14,41.14,41.13,41.14,1700.0,41.14,41.14,41.13,41.14,1700.0
2014-09-08 15:25:00,41.13,41.14,41.12,41.13,3700.0,41.13,41.14,41.12,41.13,3700.0
2014-09-08 15:30:00,41.14,41.15,41.13,41.14,1700.0,41.14,41.15,41.13,41.14,1700.0
2014-09-08 15:35:00,41.13,41.2,41.13,41.18,6600.0,41.13,41.2,41.13,41.18,6600.0
2014-09-08 15:40:00,41.18,41.2,41.18,41.2,5300.0,41.18,41.2,41.18,41.2,5300.0
2014-09-08 15:45:00,41.21,41.22,41.18,41.18,6100.0,41.21,41.22,41.18,41.18,6100.0
2014-09-08 15:50:00,41.18,41.26,41.18,41.26,12600.0,41.18,41.26,41.18,41.26,12600.0
2014-09-08 15:55:00,41.26,41.29,41.22,41.28,40200.0,41.26,41.29,41.22,41.28,40200.0
2014-09-09 09:30:00,41.19,41.19,41.08,41.08,2700.0,41.19,41.19,41.08,41.08,2700.0
2014-09-09 09:35:00,41.06,41.06,40.95,41.02,900.0,41.06,41.06,40.95,41.02,900.0
2014-09-09 09:40:00,41.01,41.19,41.01,41.18,1800.0,41.01,41.19,41.01,41.18,1800.0
2014-09-09 09:45:00,41.16,41.27,41.16,41.16,2100.0,41.16,41.27,41.16,41.16,2100.0
2014-09-09 09:50:00,41.16,41.17,41.01,41.06,2100.0,41.16,41.17,41.01,41.06,2100.0
2014-09-09 09:55:00,41.01,41.08,40.96,41.07,3700.0,41.01,41.08,40.96,41.07,3700.0
2014-09-09 10:00:00,41.03,41.05,40.93,41.01,2500.0,41.03,41.05,40.93,41.01,2500.0
2014-09-09 10:05:00,41.01,41.15,41.01,41.14,2400.0,41.01,41.15,41.01,41.14,2400.0
2014-09-09 10:10:00,41.13,41.13,41.04,41.04,3600.0,41.13,41.13,41.04,41.04,3600.0
2014-09-09 10:15:00,41.04,41.06,41.03,41.03,3900.0,41.04,41.06,41.03,41.03,3900.0
2014-09-09 10:20:00,41.02,41.05,41.0,41.05,1500.0,41.02,41.05,41.0,41.05,1500.0
2014-09-09 10:25:00,41.06,41.12,41.06,41.09,700.0,41.06,41.12,41.06,41.09,700.0
2014-09-09 10:30:00,41.12,41.13,41.12,41.13,200.0,41.12,41.13,41.12,41.13,200.0
2014-09-09 10:35:00,41.12,41.13,41.08,41.1,4400.0,41.12,41.13,41.08,41.1,4400.0
2014-09-09 10:40:00,41.09,41.15,41.09,41.15,1800.0,41.09,41.15,41.09,41.15,1800.0
2014-09-09 10:45:00,41.17,41.17,41.11,41.11,4400.0,41.17,41.17,41.11,41.11,4400.0
2014-09-09 10:50:00,41.11,41.13,41.1,41.11,1500.0,41.11,41.13,41.1,41.11,1500.0
2014-09-09 10:55:00,41.13,41.13,41.06,41.06,3800.0,41.13,41.13,41.06,41.06,3800.0
2014-09-09 11:00:00,41.05,41.08,41.04,41.08,3300.0,41.05,41.08,41.04,41.08,3300.0
2014-09-09 11:05:00,41.1,41.12,41.1,41.11,600.0,41.1,41.12,41.1,41.11,600.0
2014-09-09 11:10:00,41.14,41.17,41.12,41.15,3900.0,41.14,41.17,41.12,41.15,3900.0
2014-09-09 11:15:00,41.15,41.19,41.15,41.17,1000.0,41.15,41.19,41.15,41.17,1000.0
2014-09-09 11:20:00,41.18,41.22,41.14,41.17,4300.0,41.18,41.22,41.14,41.17,4300.0
2014-09-09 11:25:00,41.15,41.19,41.15,41.19,2600.0,41.15,41.19,41.15,41.19,2600.0
2014-09-09 11:30:00,41.17,41.2,41.17,41.17,600.0,41.17,41.2,41.17,41.17,600.0
2014-09-09 11:35:00,41.16,41.19,41.16,41.19,1100.0,41.16,41.19,41.16,41.19,1100.0
2014-09-09 11:40:00,41.21,41.22,41.19,41.2,1300.0,41.21,41.22,41.19,41.2,1300.0
2014-09-09 11:45:00,41.22,41.24,41.22,41.23,400.0,41.22,41.24,41.22,41.23,400.0
2014-09-09 11:50:00,41.22,41.22,41.19,41.19,2400.0,41.22,41.22,41.19,41.19,2400.0
2014-09-09 11:55:00,41.17,41.19,41.17,41.19,500.0,41.17,41.19,41.17,41.19,500.0
2014-09-09 12:00:00,41.17,41.17,41.15,41.17,600.0,41.17,41.17,41.15,41.17,600.0
2014-09-09 12:05:00,41.17,41.2,41.17,41.19,700.0,41.17,41.2,41.17,41.19,700.0
2014-09-09 12:10:00,41.2,41.2,41.15,41.15,1200.0,41.2,41.2,41.15,41.15,1200.0
2014-09-09 12:15:00,41.16,41.17,41.16,41.16,2000.0,41.16,41.17,41.16,41.16,2000.0
2014-09-09 12:20:00,41.16,41.19,41.16,41.18,900.0,41.16,41.19,41.16,41.18,900.0
2014-09-09 12:25:00,41.2,41.2,41.19,41.2,1400.0,41.2,41.2,41.19,41.2,1400.0
2014-09-09 12:30:00,41.19,41.19,41.17,41.17,500.0,41.19,41.19,41.17,41.17,500.0
2014-09-09 12:35:00,41.18,41.18,41.15,41.15,800.0,41.18,41.18,41.15,41.15,800.0
2014-09-09 12:40:00,41.14,41.15,41.12,41.13,5700.0,41.14,41.15,41.12,41.13,5700.0
2014-09-09 12:45:00,41.14,41.15,41.12,41.12,900.0,41.14,41.15,41.12,41.12,900.0
2014-09-09 12:50:00,41.12,41.13,41.1,41.11,1300.0,41.12,41.13,41.1,41.11,1300.0
2014-09-09 12:55:00,41.11,41.11,41.07,41.09,800.0,41.11,41.11,41.07,41.09,800.0
2014-09-09 13:00:00,41.09,41.15,41.09,41.15,1400.0,41.09,41.15,41.09,41.15,1400.0
2014-09-09 13:05:00,41.11,41.11,41.0,41.0,6500.0,41.11,41.11,41.0,41.0,6500.0
2014-09-09 13:10:00,41.03,41.12,41.03,41.11,5000.0,41.03,41.12,41.03,41.11,5000.0
2014-09-09 13:15:00,41.08,41.11,41.06,41.06,1500.0,41.08,41.11,41.06,41.06,1500.0
2014-09-09 13:20:00,41.09,41.09,41.02,41.02,2300.0,41.09,41.09,41.02,41.02,2300.0
2014-09-09 13:25:00,41.06,41.12,41.05,41.09,1800.0,41.06,41.12,41.05,41.09,1800.0
2014-09-09 13:30:00,41.12,41.17,41.12,41.14,2400.0,41.12,41.17,41.12,41.14,2400.0
2014-09-09 13:35:00,41.15,41.16,41.12,41.16,1000.0,41.15,41.16,41.12,41.16,1000.0
2014-09-09 13:40:00,41.16,41.17,41.1,41.16,1800.0,41.16,41.17,41.1,41.16,1800.0
2014-09-09 13:45:00,41.16,41.28,41.14,41.28,5000.0,41.16,41.28,41.14,41.28,5000.0
2014-09-09 13:50:00,41.26,41.29,41.25,41.26,1900.0,41.26,41.29,41.25,41.26,1900.0
2014-09-09 13:55:00,41.26,41.29,41.21,41.25,4000.0,41.26,41.29,41.21,41.25,4000.0
2014-09-09 14:00:00,41.28,41.28,41.18,41.21,2900.0,41.28,41.28,41.18,41.21,2900.0
2014-09-09 14:05:00,41.19,41.23,41.15,41.15,1800.0,41.19,41.23,41.15,41.15,1800.0
2014-09-09 14:10:00,41.13,41.14,41.09,41.14,2900.0,41.13,41.14,41.09,41.14,2900.0
2014-09-09 14:15:00,41.12,41.15,41.09,41.15,2100.0,41.12,41.15,41.09,41.15,2100.0
2014-09-09 14:20:00,41.16,41.16,41.08,41.1,1800.0,41.16,41.16,41.08,41.1,1800.0
2014-09-09 14:25:00,41.11,41.12,41.06,41.06,3100.0,41.11,41.12,41.06,41.06,3100.0
2014-09-09 14:30:00,41.06,41.13,41.06,41.13,2500.0,41.06,41.13,41.06,41.13,2500.0
2014-09-09 14:35:00,41.15,41.15,41.12,41.15,2700.0,41.15,41.15,41.12,41.15,2700.0
2014-09-09 14:40:00,41.15,41.16,41.11,41.12,2200.0,41.15,41.16,41.11,41.12,2200.0
2014-09-09 14:45:00,41.14,41.16,41.09,41.09,4300.0,41.14,41.16,41.09,41.09,4300.0
2014-09-09 14:50:00,41.1,41.2,41.1,41.2,3100.0,41.1,41.2,41.1,41.2,3100.0
2014-09-09 14:55:00,41.16,41.16,41.11,41.15,2500.0,41.16,41.16,41.11,41.15,2500.0
2014-09-09 15:00:00,41.17,41.18,41.14,41.17,3800.0,41.17,41.18,41.14,41.17,3800.0
2014-09-09 15:05:00,41.15,41.16,41.08,41.13,5500.0,41.15,41.16,41.08,41.13,5500.0
2014-09-09 15:10:00,41.13,41.17,41.13,41.16,3200.0,41.13,41.17,41.13,41.16,3200.0
2014-09-09 15:15:00,41.16,41.18,41.12,41.15,5300.0,41.16,41.18,41.12,41.15,5300.0
2014-09-09 15:20:00,41.16,41.17,41.07,41.12,5300.0,41.16,41.17,41.07,41.12,5300.0
2014-09-09 15:25:00,41.1,41.12,41.08,41.08,3500.0,41.1,41.12,41.08,41.08,3500.0
2014-09-09 15:30:00,41.09,41.11,41.07,41.1,8200.0,41.09,41.11,41.07,41.1,8200.0
2014-09-09 15:35:00,41.11,41.14,41.09,41.09,4300.0,41.11,41.14,41.09,41.09,4300.0
2014-09-09 15:40:00,41.09,41.11,41.03,41.05,8000.0,41.09,41.11,41.03,41.05,8000.0
2014-09-09 15:45:00,41.03,41.06,41.02,41.03,6700.0,41.03,41.06,41.02,41.03,6700.0
2014-09-09 15:50:00,41.03,41.04,41.0,41.03,8800.0,41.03,41.04,41.0,41.03,8800.0
2014-09-09 15:55:00,41.02,41.05,41.02,41.02,12900.0,41.02,41.05,41.02,41.02,12900.0
2014-09-10 09:30:00,41.13,41.28,41.04,41.23,6200.0,41.13,41.28,41.04,41.23,6200.0
2014-09-10 09:35:00,41.13,41.24,41.03,41.08,5200.0,41.13,41.24,41.03,41.08,5200.0
2014-09-10 09:40:00,41.0,41.07,40.99,41.07,600.0,41.0,41.07,40.99,41.07,600.0
2014-09-10 09:45:00,41.07,41.16,41.07,41.11,1900.0,41.07,41.16,41.07,41.11,1900.0
2014-09-10 09:50:00,41.12,41.12,41.02,41.08,3300.0,41.12,41.12,41.02,41.08,3300.0
2014-09-10 09:55:00,41.05,41.07,41.0,41.07,1900.0,41.05,41.07,41.0,41.07,1900.0
2014-09-10 10:00:00,41.1,41.12,41.0,41.0,4700.0,41.1,41.12,41.0,41.0,4700.0
2014-09-10 10:05:00,41.04,41.22,41.04,41.22,3500.0,41.04,41.22,41.04,41.22,3500.0
2014-09-10 10:10:00,41.22,41.29,41.19,41.29,12500.0,41.22,41.29,41.19,41.29,12500.0
2014-09-10 10:15:00,41.24,41.24,41.16,41.16,1700.0,41.24,41.24,41.16,41.16,1700.0
2014-09-10 10:20:00,41.15,41.16,41.15,41.16,1300.0,41.15,41.16,41.15,41.16,1300.0
2014-09-10 10:25:00,41.15,41.17,41.14,41.16,1700.0,41.15,41.17,41.14,41.16,1700.0
2014-09-10 10:30:00,41.19,41.19,41.14,41.14,3100.0,41.19,41.19,41.14,41.14,3100.0
2014-09-10 10:35:00,41.14,41.14,41.09,41.13,3300.0,41.14,41.14,41.09,41.13,3300.0
2014-09-10 10:40:00,41.13,41.22,41.12,41.2,2900.0,41.13,41.22,41.12,41.2,2900.0
2014-09-10 10:45:00,41.2,41.21,41.16,41.16,3200.0,41.2,41.21,41.16,41.16,3200.0
2014-09-10 10:50:00,41.18,41.2,41.17,41.2,2400.0,41.18,41.2,41.17,41.2,2400.0
2014-09-10 10:55:00,41.2,41.21,41.17,41.18,1700.0,41.2,41.21,41.17,41.18,1700.0
2014-09-10 11:00:00,41.19,41.21,41.17,41.17,1700.0,41.19,41.21,41.17,41.17,1700.0
2014-09-10 11:05:00,41.17,41.18,41.14,41.18,2500.0,41.17,41.18,41.14,41.18,2500.0
2014-09-10 11:10:00,41.17,41.23,41.15,41.23,2000.0,41.17,41.23,41.15,41.23,2000.0
2014-09-10 11:15:00,41.23,41.24,41.21,41.22,1700.0,41.23,41.24,41.21,41.22,1700.0
2014-09-10 11:20:00,41.22,41.24,41.2,41.24,3600.0,41.22,41.24,41.2,41.24,3600.0
2014-09-10 11:25:00,41.24,41.25,41.22,41.22,1100.0,41.24,41.25,41.22,41.22,1100.0
2014-09-10 11:30:00,41.25,41.3,41.25,41.3,9900.0,41.25,41.3,41.25,41.3,9900.0
2014-09-10 11:35:00,41.3,41.38,41.29,41.38,5900.0,41.3,41.38,41.29,41.38,5900.0
2014-09-10 11:40:00,41.39,41.39,41.36,41.37,3400.0,41.39,41.39,41.36,41.37,3400.0
2014-09-10 11:45:00,41.38,41.4,41.38,41.4,4200.0,41.38,41.4,41.38,41.4,4200.0
2014-09-10 11:50:00,41.39,41.4,41.38,41.4,2900.0,41.39,41.4,41.38,41.4,2900.0
2014-09-10 11:55:00,41.39,41.43,41.39,41.41,6800.0,41.39,41.43,41.39,41.41,6800.0
2014-09-10 12:00:00,41.4,41.41,41.34,41.36,6000.0,41.4,41.41,41.34,41.36,6000.0
2014-09-10 12:05:00,41.37,41.41,41.37,41.39,4400.0,41.37,41.41,41.37,41.39,4400.0
2014-09-10 12:10:00,41.39,41.39,41.36,41.37,4400.0,41.39,41.39,41.36,41.37,4400.0
2014-09-10 12:15:00,41.38,41.47,41.38,41.47,2800.0,41.38,41.47,41.38,41.47,2800.0
2014-09-10 12:20:00,41.47,41.49,41.43,41.47,6000.0,41.47,41.49,41.43,41.47,6000.0
2014-09-10 12:25:00,41.49,41.49,41.46,41.48,3000.0,41.49,41.49,41.46,41.48,3000.0
2014-09-10 12:30:00,41.48,41.49,41.45,41.48,11000.0,41.48,41.49,41.45,41.48,11000.0
2014-09-10 12:35:00,41.48,41.5,41.47,41.49,4200.0,41.48,41.5,41.47,41.49,4200.0
2014-09-10 12:40:00,41.49,41.53,41.48,41.52,8700.0,41.49,41.53,41.48,41.52,8700.0
2014-09-10 12:45:00,41.53,41.57,41.53,41.56,5500.0,41.53,41.57,41.53,41.56,5500.0
2014-09-10 12:50:00,41.57,41.59,41.55,41.59,3700.0,41.57,41.59,41.55,41.59,3700.0
2014-09-10 12:55:00,41.59,41.59,41.54,41.55,8100.0,41.59,41.59,41.54,41.55,8100.0
2014-09-10 13:00:00,41.56,41.57,41.54,41.56,2700.0,41.56,41.57,41.54,41.56,2700.0
2014-09-10 13:05:00,41.54,41.59,41.53,41.59,3900.0,41.54,41.59,41.53,41.59,3900.0
2014-09-10 13:10:00,41.59,41.61,41.59,41.6,5600.0,41.59,41.61,41.59,41.6,5600.0
2014-09-10 13:15:00,41.6,41.61,41.58,41.59,3400.0,41.6,41.61,41.58,41.59,3400.0
2014-09-10 13:20:00,41.59,41.6,41.59,41.6,5500.0,41.59,41.6,41.59,41.6,5500.0
2014-09-10 13:25:00,41.61,41.62,41.59,41.59,3700.0,41.61,41.62,41.59,41.59,3700.0
2014-09-10 13:30:00,41.59,41.59,41.53,41.53,1700.0,41.59,41.59,41.53,41.53,1700.0
2014-09-10 13:35:00,41.53,41.54,41.53,41.54,1400.0,41.53,41.54,41.53,41.54,1400.0
2014-09-10 13:40:00,41.53,41.53,41.49,41.49,2100.0,41.53,41.53,41.49,41.49,2100.0
2014-09-10 13:45:00,41.48,41.5,41.45,41.5,4400.0,41.48,41.5,41.45,41.5,4400.0
2014-09-10 13:50:00,41.5,41.51,41.46,41.48,3700.0,41.5,41.51,41.46,41.48,3700.0
2014-09-10 13:55:00,41.46,41.5,41.46,41.46,800.0,41.46,41.5,41.46,41.46,800.0
2014-09-10 14:00:00,41.47,41.48,41.45,41.47,3900.0,41.47,41.48,41.45,41.47,3900.0
2014-09-10 14:05:00,41.46,41.46,41.41,41.42,4600.0,41.46,41.46,41.41,41.42,4600.0
2014-09-10 14:10:00,41.43,41.43,41.39,41.42,8000.0,41.43,41.43,41.39,41.42,8000.0
2014-09-10 14:15:00,41.42,41.42,41.38,41.39,1100.0,41.42,41.42,41.38,41.39,1100.0
2014-09-10 14:20:00,41.39,41.43,41.37,41.42,4100.0,41.39,41.43,41.37,41.42,4100.0
2014-09-10 14:25:00,41.41,41.42,41.38,41.38,2500.0,41.41,41.42,41.38,41.38,2500.0
2014-09-10 14:30:00,41.39,41.4,41.37,41.37,2800.0,41.39,41.4,41.37,41.37,2800.0
2014-09-10 14:35:00,41.35,41.37,41.35,41.36,400.0,41.35,41.37,41.35,41.36,400.0
2014-09-10 14:40:00,41.36,41.39,41.36,41.39,2200.0,41.36,41.39,41.36,41.39,2200.0
2014-09-10 14:45:00,41.39,41.4,41.36,41.4,4600.0,41.39,41.4,41.36,41.4,4600.0
2014-09-10 14:50:00,41.39,41.4,41.38,41.38,2500.0,41.39,41.4,41.38,41.38,2500.0
2014-09-10 14:55:00,41.39,41.39,41.37,41.38,4800.0,41.39,41.39,41.37,41.38,4800.0
2014-09-10 15:00:00,41.38,41.43,41.38,41.43,6900.0,41.38,41.43,41.38,41.43,6900.0
2014-09-10 15:05:00,41.43,41.47,41.41,41.47,6000.0,41.43,41.47,41.41,41.47,6000.0
2014-09-10 15:10:00,41.46,41.47,41.45,41.45,2500.0,41.46,41.47,41.45,41.45,2500.0
2014-09-10 15:15:00,41.47,41.47,41.44,41.46,2100.0,41.47,41.47,41.44,41.46,2100.0
2014-09-10 15:20:00,41.46,41.46,41.41,41.43,3400.0,41.46,41.46,41.41,41.43,3400.0
2014-09-10 15:25:00,41.43,41.43,41.41,41.43,3400.0,41.43,41.43,41.41,41.43,3400.0
2014-09-10 15:30:00,41.42,41.43,41.4,41.41,6900.0,41.42,41.43,41.4,41.41,6900.0
2014-09-10 15:35:00,41.41,41.46,41.41,41.46,8400.0,41.41,41.46,41.41,41.46,8400.0
2014-09-10 15:40:00,41.46,41.47,41.43,41.44,9500.0,41.46,41.47,41.43,41.44,9500.0
2014-09-10 15:45:00,41.43,41.44,41.38,41.41,22100.0,41.43,41.44,41.38,41.41,22100.0
2014-09-10 15:50:00,41.41,41.45,41.41,41.44,17700.0,41.41,41.45,41.41,41.44,17700.0
2014-09-10 15:55:00,41.44,41.53,41.44,41.51,66900.0,41.44,41.53,41.44,41.51,66900.0
2014-09-11 09:30:00,41.27,41.3,41.26,41.28,5400.0,41.27,41.3,41.26,41.28,5400.0
2014-09-11 09:35:00,41.28,41.28,41.28,41.28,0.0,41.28,41.28,41.28,41.28,0.0
2014-09-11 09:40:00,41.3,41.43,41.29,41.38,2300.0,41.3,41.43,41.29,41.38,2300.0
2014-09-11 09:45:00,41.33,41.37,41.32,41.37,1300.0,41.33,41.37,41.32,41.37,1300.0
2014-09-11 09:50:00,41.37,41.38,41.33,41.37,3000.0,41.37,41.38,41.33,41.37,3000.0
2014-09-11 09:55:00,41.37,41.37,41.37,41.37,0.0,41.37,41.37,41.37,41.37,0.0
2014-09-11 10:00:00,41.43,41.44,41.37,41.39,2300.0,41.43,41.44,41.37,41.39,2300.0
2014-09-11 10:05:00,41.37,41.37,41.35,41.36,700.0,41.37,41.37,41.35,41.36,700.0
2014-09-11 10:10:00,41.34,41.34,41.29,41.29,1900.0,41.34,41.34,41.29,41.29,1900.0
2014-09-11 10:15:00,41.34,41.38,41.33,41.38,1200.0,41.34,41.38,41.33,41.38,1200.0
2014-09-11 10:20:00,41.33,41.38,41.33,41.38,1000.0,41.33,41.38,41.33,41.38,1000.0
2014-09-11 10:25:00,41.38,41.38,41.36,41.36,500.0,41.38,41.38,41.36,41.36,500.0
2014-09-11 10:30:00,41.36,41.36,41.28,41.3,2900.0,41.36,41.36,41.28,41.3,2900.0
2014-09-11 10:35:00,41.28,41.28,41.22,41.25,1400.0,41.28,41.28,41.22,41.25,1400.0
2014-09-11 10:40:00,41.26,41.27,41.22,41.27,4200.0,41.26,41.27,41.22,41.27,4200.0
2014-09-11 10:45:00,41.27,41.34,41.25,41.34,2100.0,41.27,41.34,41.25,41.34,2100.0
2014-09-11 10:50:00,41.31,41.35,41.29,41.32,1100.0,41.31,41.35,41.29,41.32,1100.0
2014-09-11 10:55:00,41.32,41.33,41.28,41.33,900.0,41.32,41.33,41.28,41.33,900.0
2014-09-11 11:00:00,41.35,41.4,41.35,41.4,4500.0,41.35,41.4,41.35,41.4,4500.0
2014-09-11 11:05:00,41.42,41.42,41.41,41.41,600.0,41.42,41.42,41.41,41.41,600.0
2014-09-11 11:10:00,41.4,41.4,41.36,41.4,1100.0,41.4,41.4,41.36,41.4,1100.0
2014-09-11 11:15:00,41.41,41.44,41.41,41.43,1100.0,41.41,41.44,41.41,41.43,1100.0
2014-09-11 11:20:00,41.41,41.46,41.41,41.44,4100.0,41.41,41.46,41.41,41.44,4100.0
2014-09-11 11:25:00,41.42,41.43,41.4,41.42,2600.0,41.42,41.43,41.4,41.42,2600.0
2014-09-11 11:30:00,41.43,41.48,41.43,41.48,900.0,41.43,41.48,41.43,41.48,900.0
2014-09-11 11:35:00,41.46,41.46,41.45,41.45,500.0,41.46,41.46,41.45,41.45,500.0
2014-09-11 11:40:00,41.45,41.45,41.42,41.42,1700.0,41.45,41.45,41.42,41.42,1700.0
2014-09-11 11:45:00,41.43,41.44,41.42,41.42,2700.0,41.43,41.44,41.42,41.42,2700.0
2014-09-11 11:50:00,41.42,41.44,41.41,41.44,2400.0,41.42,41.44,41.41,41.44,2400.0
2014-09-11 11:55:00,41.45,41.47,41.45,41.47,600.0,41.45,41.47,41.45,41.47,600.0
2014-09-11 12:00:00,41.46,41.52,41.46,41.51,6600.0,41.46,41.52,41.46,41.51,6600.0
2014-09-11 12:05:00,41.52,41.52,41.46,41.48,2200.0,41.52,41.52,41.46,41.48,2200.0
2014-09-11 12:10:00,41.45,41.46,41.43,41.44,1400.0,41.45,41.46,41.43,41.44,1400.0
2014-09-11 12:15:00,41.45,41.48,41.45,41.48,1000.0,41.45,41.48,41.45,41.48,1000.0
2014-09-11 12:20:00,41.47,41.47,41.47,41.47,200.0,41.47,41.47,41.47,41.47,200.0
2014-09-11 12:25:00,41.48,41.54,41.47,41.54,4500.0,41.48,41.54,41.47,41.54,4500.0
2014-09-11 12:30:00,41.54,41.58,41.52,41.57,8700.0,41.54,41.58,41.52,41.57,8700.0
2014-09-11 12:35:00,41.57,41.57,41.52,41.52,1100.0,41.57,41.57,41.52,41.52,1100.0
2014-09-11 12:40:00,41.52,41.55,41.52,41.54,2300.0,41.52,41.55,41.52,41.54,2300.0
2014-09-11 12:45:00,41.54,41.55,41.51,41.52,1100.0,41.54,41.55,41.51,41.52,1100.0
2014-09-11 12:50:00,41.53,41.54,41.52,41.54,900.0,41.53,41.54,41.52,41.54,900.0
2014-09-11 12:55:00,41.53,41.53,41.46,41.5,900.0,41.53,41.53,41.46,41.5,900.0
2014-09-11 13:00:00,41.52,41.53,41.52,41.52,800.0,41.52,41.53,41.52,41.52,800.0
2014-09-11 13:05:00,41.53,41.53,41.49,41.51,2200.0,41.53,41.53,41.49,41.51,2200.0
2014-09-11 13:10:00,41.49,41.5,41.47,41.48,3500.0,41.49,41.5,41.47,41.48,3500.0
2014-09-11 13:15:00,41.5,41.5,41.44,41.46,3500.0,41.5,41.5,41.44,41.46,3500.0
2014-09-11 13:20:00,41.45,41.45,41.39,41.39,2700.0,41.45,41.45,41.39,41.39,2700.0
2014-09-11 13:25:00,41.41,41.41,41.34,41.35,3100.0,41.41,41.41,41.34,41.35,3100.0
2014-09-11 13:30:00,41.38,41.43,41.37,41.43,2200.0,41.38,41.43,41.37,41.43,2200.0
2014-09-11 13:35:00,41.41,41.41,41.34,41.35,3400.0,41.41,41.41,41.34,41.35,3400.0
2014-09-11 13:40:00,41.38,41.41,41.37,41.37,3200.0,41.38,41.41,41.37,41.37,3200.0
2014-09-11 13:45:00,41.37,41.38,41.37,41.38,1300.0,41.37,41.38,41.37,41.38,1300.0
2014-09-11 13:50:00,41.36,41.44,41.35,41.43,23500.0,41.36,41.44,41.35,41.43,23500.0
2014-09-11 13:55:00,41.4,41.45,41.39,41.39,27700.0,41.4,41.45,41.39,41.39,27700.0
2014-09-11 14:00:00,41.43,41.47,41.42,41.45,1700.0,41.43,41.47,41.42,41.45,1700.0
2014-09-11 14:05:00,41.46,41.46,41.4,41.42,4200.0,41.46,41.46,41.4,41.42,4200.0
2014-09-11 14:10:00,41.43,41.44,41.39,41.39,1600.0,41.43,41.44,41.39,41.39,1600.0
2014-09-11 14:15:00,41.39,41.43,41.38,41.4,1300.0,41.39,41.43,41.38,41.4,1300.0
2014-09-11 14:20:00,41.39,41.4,41.38,41.39,2100.0,41.39,41.4,41.38,41.39,2100.0
2014-09-11 14:25:00,41.4,41.49,41.4,41.49,2500.0,41.4,41.49,41.4,41.49,2500.0
2014-09-11 14:30:00,41.49,41.54,41.49,41.51,2100.0,41.49,41.54,41.49,41.51,2100.0
2014-09-11 14:35:00,41.49,41.5,41.47,41.5,1100.0,41.49,41.5,41.47,41.5,1100.0
2014-09-11 14:40:00,41.48,41.49,41.45,41.46,2900.0,41.48,41.49,41.45,41.46,2900.0
2014-09-11 14:45:00,41.47,41.5,41.47,41.48,2700.0,41.47,41.5,41.47,41.48,2700.0
2014-09-11 14:50:00,41.49,41.49,41.45,41.48,2400.0,41.49,41.49,41.45,41.48,2400.0
2014-09-11 14:55:00,41.49,41.49,41.46,41.46,1100.0,41.49,41.49,41.46,41.46,1100.0
2014-09-11 15:00:00,41.47,41.48,41.45,41.47,4600.0,41.47,41.48,41.45,41.47,4600.0
2014-09-11 15:05:00,41.47,41.48,41.41,41.44,3600.0,41.47,41.48,41.41,41.44,3600.0
2014-09-11 15:10:00,41.45,41.45,41.42,41.42,3500.0,41.45,41.45,41.42,41.42,3500.0
2014-09-11 15:15:00,41.42,41.44,41.41,41.44,2400.0,41.42,41.44,41.41,41.44,2400.0
2014-09-11 15:20:00,41.44,41.49,41.44,41.46,1500.0,41.44,41.49,41.44,41.46,1500.0
2014-09-11 15:25:00,41.46,41.5,41.45,41.46,3500.0,41.46,41.5,41.45,41.46,3500.0
2014-09-11 15:30:00,41.47,41.49,41.46,41.47,4500.0,41.47,41.49,41.46,41.47,4500.0
2014-09-11 15:35:00,41.47,41.48,41.44,41.48,4700.0,41.47,41.48,41.44,41.48,4700.0
2014-09-11 15:40:00,41.48,41.49,41.46,41.48,6400.0,41.48,41.49,41.46,41.48,6400.0
2014-09-11 15:45:00,41.47,41.5,41.47,41.49,4500.0,41.47,41.5,41.47,41.49,4500.0
2014-09-11 15:50:00,41.48,41.51,41.46,41.46,16600.0,41.48,41.51,41.46,41.46,16600.0
2014-09-11 15:55:00,41.46,41.5,41.45,41.47,11400.0,41.46,41.5,41.45,41.47,11400.0
2014-09-12 09:30:00,41.43,41.43,41.43,41.43,3300.0,41.43,41.43,41.43,41.43,3300.0
2014-09-12 09:35:00,41.37,41.37,41.26,41.26,2800.0,41.37,41.37,41.26,41.26,2800.0
2014-09-12 09:40:00,41.27,41.36,41.23,41.35,2400.0,41.27,41.36,41.23,41.35,2400.0
2014-09-12 09:45:00,41.34,41.34,41.17,41.34,4200.0,41.34,41.34,41.17,41.34,4200.0
2014-09-12 09:50:00,41.38,41.43,41.34,41.43,5600.0,41.38,41.43,41.34,41.43,5600.0
2014-09-12 09:55:00,41.45,41.45,41.33,41.33,1600.0,41.45,41.45,41.33,41.33,1600.0
2014-09-12 10:00:00,41.33,41.36,41.25,41.28,3200.0,41.33,41.36,41.25,41.28,3200.0
2014-09-12 10:05:00,41.24,41.27,41.2,41.24,4500.0,41.24,41.27,41.2,41.24,4500.0
2014-09-12 10:10:00,41.27,41.35,41.26,41.3,4600.0,41.27,41.35,41.26,41.3,4600.0
2014-09-12 10:15:00,41.32,41.35,41.3,41.34,2200.0,41.32,41.35,41.3,41.34,2200.0
2014-09-12 10:20:00,41.35,41.35,41.29,41.29,1700.0,41.35,41.35,41.29,41.29,1700.0
2014-09-12 10:25:00,41.3,41.3,41.27,41.29,1800.0,41.3,41.3,41.27,41.29,1800.0
2014-09-12 10:30:00,41.29,41.32,41.29,41.29,2400.0,41.29,41.32,41.29,41.29,2400.0
2014-09-12 10:35:00,41.31,41.34,41.28,41.28,700.0,41.31,41.34,41.28,41.28,700.0
2014-09-12 10:40:00,41.29,41.31,41.29,41.31,500.0,41.29,41.31,41.29,41.31,500.0
2014-09-12 10:45:00,41.31,41.34,41.27,41.33,3300.0,41.31,41.34,41.27,41.33,3300.0
2014-09-12 10:50:00,41.3,41.33,41.3,41.33,1600.0,41.3,41.33,41.3,41.33,1600.0
2014-09-12 10:55:00,41.35,41.36,41.35,41.36,200.0,41.35,41.36,41.35,41.36,200.0
2014-09-12 11:00:00,41.36,41.36,41.31,41.32,2400.0,41.36,41.36,41.31,41.32,2400.0
2014-09-12 11:05:00,41.33,41.37,41.33,41.37,1300.0,41.33,41.37,41.33,41.37,1300.0
2014-09-12 11:10:00,41.34,41.34,41.28,41.28,1200.0,41.34,41.34,41.28,41.28,1200.0
2014-09-12 11:15:00,41.3,41.3,41.26,41.27,1100.0,41.3,41.3,41.26,41.27,1100.0
2014-09-12 11:20:00,41.26,41.27,41.23,41.24,3000.0,41.26,41.27,41.23,41.24,3000.0
2014-09-12 11:25:00,41.25,41.3,41.25,41.29,2200.0,41.25,41.3,41.25,41.29,2200.0
2014-09-12 11:30:00,41.26,41.26,41.23,41.25,2400.0,41.26,41.26,41.23,41.25,2400.0
2014-09-12 11:35:00,41.24,41.24,41.21,41.22,2300.0,41.24,41.24,41.21,41.22,2300.0
2014-09-12 11:40:00,41.23,41.27,41.23,41.27,1200.0,41.23,41.27,41.23,41.27,1200.0
2014-09-12 11:45:00,41.25,41.26,41.18,41.18,1500.0,41.25,41.26,41.18,41.18,1500.0
2014-09-12 11:50:00,41.18,41.18,41.14,41.17,3600.0,41.18,41.18,41.14,41.17,3600.0
2014-09-12 11:55:00,41.18,41.21,41.18,41.21,1700.0,41.18,41.21,41.18,41.21,1700.0
2014-09-12 12:00:00,41.23,41.23,41.14,41.15,2100.0,41.23,41.23,41.14,41.15,2100.0
2014-09-12 12:05:00,41.14,41.19,41.14,41.19,1000.0,41.14,41.19,41.14,41.19,1000.0
2014-09-12 12:10:00,41.21,41.21,41.17,41.2,1600.0,41.21,41.21,41.17,41.2,1600.0
2014-09-12 12:15:00,41.2,41.22,41.18,41.18,1700.0,41.2,41.22,41.18,41.18,1700.0
2014-09-12 12:20:00,41.18,41.19,41.17,41.18,3100.0,41.18,41.19,41.17,41.18,3100.0
2014-09-12 12:25:00,41.18,41.21,41.18,41.21,1000.0,41.18,41.21,41.18,41.21,1000.0
2014-09-12 12:30:00,41.21,41.22,41.13,41.17,8500.0,41.21,41.22,41.13,41.17,8500.0
2014-09-12 12:35:00,41.16,41.18,41.15,41.15,5100.0,41.16,41.18,41.15,41.15,5100.0
2014-09-12 12:40:00,41.16,41.17,41.14,41.16,1700.0,41.16,41.17,41.14,41.16,1700.0
2014-09-12 12:45:00,41.17,41.19,41.15,41.19,1100.0,41.17,41.19,41.15,41.19,1100.0
2014-09-12 12:50:00,41.18,41.21,41.17,41.17,3100.0,41.18,41.21,41.17,41.17,3100.0
2014-09-12 12:55:00,41.17,41.21,41.17,41.21,1900.0,41.17,41.21,41.17,41.21,1900.0
2014-09-12 13:00:00,41.2,41.22,41.2,41.22,1200.0,41.2,41.22,41.2,41.22,1200.0
2014-09-12 13:05:00,41.23,41.24,41.2,41.2,1500.0,41.23,41.24,41.2,41.2,1500.0
2014-09-12 13:10:00,41.21,41.23,41.18,41.19,2300.0,41.21,41.23,41.18,41.19,2300.0
2014-09-12 13:15:00,41.18,41.18,41.1,41.1,4100.0,41.18,41.18,41.1,41.1,4100.0
2014-09-12 13:20:00,41.09,41.11,41.06,41.06,1800.0,41.09,41.11,41.06,41.06,1800.0
2014-09-12 13:25:00,41.09,41.14,41.09,41.13,700.0,41.09,41.14,41.09,41.13,700.0
2014-09-12 13:30:00,41.1,41.11,41.1,41.1,1100.0,41.1,41.11,41.1,41.1,1100.0
2014-09-12 13:35:00,41.1,41.13,41.07,41.11,2800.0,41.1,41.13,41.07,41.11,2800.0
2014-09-12 13:40:00,41.09,41.15,41.08,41.14,1600.0,41.09,41.15,41.08,41.14,1600.0
2014-09-12 13:45:00,41.13,41.14,41.13,41.14,600.0,41.13,41.14,41.13,41.14,600.0
2014-09-12 13:50:00,41.13,41.19,41.13,41.19,1500.0,41.13,41.19,41.13,41.19,1500.0
2014-09-12 13:55:00,41.17,41.2,41.17,41.2,3800.0,41.17,41.2,41.17,41.2,3800.0
2014-09-12 14:00:00,41.19,41.23,41.19,41.2,2900.0,41.19,41.23,41.19,41.2,2900.0
2014-09-12 14:05:00,41.2,41.27,41.2,41.27,1300.0,41.2,41.27,41.2,41.27,1300.0
2014-09-12 14:10:00,41.24,41.29,41.23,41.24,2400.0,41.24,41.29,41.23,41.24,2400.0
2014-09-12 14:15:00,41.23,41.23,41.18,41.18,2100.0,41.23,41.23,41.18,41.18,2100.0
2014-09-12 14:20:00,41.19,41.21,41.19,41.21,800.0,41.19,41.21,41.19,41.21,800.0
2014-09-12 14:25:00,41.19,41.2,41.16,41.16,2000.0,41.19,41.2,41.16,41.16,2000.0
2014-09-12 14:30:00,41.15,41.17,41.14,41.15,2000.0,41.15,41.17,41.14,41.15,2000.0
2014-09-12 14:35:00,41.17,41.17,41.14,41.14,900.0,41.17,41.17,41.14,41.14,900.0
2014-09-12 14:40:00,41.13,41.15,41.1,41.13,2300.0,41.13,41.15,41.1,41.13,2300.0
2014-09-12 14:45:00,41.15,41.16,41.12,41.13,4300.0,41.15,41.16,41.12,41.13,4300.0
2014-09-12 14:50:00,41.13,41.14,41.1,41.1,2900.0,41.13,41.14,41.1,41.1,2900.0
2014-09-12 14:55:00,41.1,41.16,41.1,41.13,3700.0,41.1,41.16,41.1,41.13,3700.0
2014-09-12 15:00:00,41.14,41.18,41.13,41.17,2300.0,41.14,41.18,41.13,41.17,2300.0
2014-09-12 15:05:00,41.17,41.2,41.17,41.18,4400.0,41.17,41.2,41.17,41.18,4400.0
2014-09-12 15:10:00,41.2,41.23,41.19,41.23,3700.0,41.2,41.23,41.19,41.23,3700.0
2014-09-12 15:15:00,41.22,41.25,41.2,41.25,2800.0,41.22,41.25,41.2,41.25,2800.0
2014-09-12 15:20:00,41.24,41.25,41.21,41.25,4000.0,41.24,41.25,41.21,41.25,4000.0
2014-09-12 15:25:00,41.25,41.26,41.23,41.23,2500.0,41.25,41.26,41.23,41.23,2500.0
2014-09-12 15:30:00,41.25,41.27,41.23,41.24,5400.0,41.25,41.27,41.23,41.24,5400.0
2014-09-12 15:35:00,41.23,41.23,41.22,41.22,2600.0,41.23,41.23,41.22,41.22,2600.0
2014-09-12 15:40:00,41.22,41.24,41.17,41.17,6700.0,41.22,41.24,41.17,41.17,6700.0
2014-09-12 15:45:00,41.17,41.19,41.16,41.19,7400.0,41.17,41.19,41.16,41.19,7400.0
2014-09-12 15:50:00,41.19,41.19,41.15,41.18,13000.0,41.19,41.19,41.15,41.18,13000.0
2014-09-12 15:55:00,41.17,41.18,41.14,41.15,15400.0,41.17,41.18,41.14,41.15,15400.0
2014-09-15 09:30:00,41.01,41.13,40.93,41.03,11900.0,41.01,41.13,40.93,41.03,11900.0
2014-09-15 09:35:00,41.03,41.03,40.87,40.88,3800.0,41.03,41.03,40.87,40.88,3800.0
2014-09-15 09:40:00,40.84,40.91,40.83,40.91,500.0,40.84,40.91,40.83,40.91,500.0
2014-09-15 09:45:00,40.9,40.9,40.76,40.81,2400.0,40.9,40.9,40.76,40.81,2400.0
2014-09-15 09:50:00,40.85,40.96,40.84,40.91,3100.0,40.85,40.96,40.84,40.91,3100.0
2014-09-15 09:55:00,40.92,40.94,40.89,40.92,1300.0,40.92,40.94,40.89,40.92,1300.0
2014-09-15 10:00:00,40.89,40.89,40.85,40.88,1400.0,40.89,40.89,40.85,40.88,1400.0
2014-09-15 10:05:00,40.88,40.88,40.81,40.84,1900.0,40.88,40.88,40.81,40.84,1900.0
2014-09-15 10:10:00,40.79,40.89,40.77,40.77,7700.0,40.79,40.89,40.77,40.77,7700.0
2014-09-15 10:15:00,40.78,40.83,40.73,40.83,2000.0,40.78,40.83,40.73,40.83,2000.0
2014-09-15 10:20:00,40.84,40.84,40.78,40.79,1300.0,40.84,40.84,40.78,40.79,1300.0
2014-09-15 10:25:00,40.77,40.84,40.74,40.84,2400.0,40.77,40.84,40.74,40.84,2400.0
2014-09-15 10:30:00,40.84,40.85,40.8,40.8,2900.0,40.84,40.85,40.8,40.8,2900.0
2014-09-15 10:35:00,40.78,40.85,40.77,40.85,1200.0,40.78,40.85,40.77,40.85,1200.0
2014-09-15 10:40:00,40.81,40.82,40.75,40.75,1900.0,40.81,40.82,40.75,40.75,1900.0
2014-09-15 10:45:00,40.75,40.77,40.73,40.77,1100.0,40.75,40.77,40.73,40.77,1100.0
2014-09-15 10:50:00,40.77,40.8,40.76,40.76,1300.0,40.77,40.8,40.76,40.76,1300.0
2014-09-15 10:55:00,40.77,40.82,40.77,40.82,3500.0,40.77,40.82,40.77,40.82,3500.0
2014-09-15 11:00:00,40.82,40.82,40.78,40.81,2400.0,40.82,40.82,40.78,40.81,2400.0
2014-09-15 11:05:00,40.81,40.82,40.78,40.81,1300.0,40.81,40.82,40.78,40.81,1300.0
2014-09-15 11:10:00,40.82,40.85,40.82,40.83,2900.0,40.82,40.85,40.82,40.83,2900.0
2014-09-15 11:15:00,40.84,40.84,40.79,40.79,1400.0,40.84,40.84,40.79,40.79,1400.0
2014-09-15 11:20:00,40.77,40.79,40.74,40.76,3100.0,40.77,40.79,40.74,40.76,3100.0
2014-09-15 11:25:00,40.76,40.79,40.75,40.78,3000.0,40.76,40.79,40.75,40.78,3000.0
2014-09-15 11:30:00,40.78,40.79,40.77,40.78,2400.0,40.78,40.79,40.77,40.78,2400.0
2014-09-15 11:35:00,40.79,40.8,40.78,40.78,1600.0,40.79,40.8,40.78,40.78,1600.0
2014-09-15 11:40:00,40.77,40.78,40.76,40.76,3300.0,40.77,40.78,40.76,40.76,3300.0
2014-09-15 11:45:00,40.76,40.82,40.76,40.82,2800.0,40.76,40.82,40.76,40.82,2800.0
2014-09-15 11:50:00,40.82,40.84,40.79,40.83,3900.0,40.82,40.84,40.79,40.83,3900.0
2014-09-15 11:55:00,40.82,40.85,40.8,40.8,1900.0,40.82,40.85,40.8,40.8,1900.0
2014-09-15 12:00:00,40.81,40.85,40.81,40.83,2400.0,40.81,40.85,40.81,40.83,2400.0
2014-09-15 12:05:00,40.84,40.88,40.84,40.88,2200.0,40.84,40.88,40.84,40.88,2200.0
2014-09-15 12:10:00,40.86,40.87,40.84,40.86,2200.0,40.86,40.87,40.84,40.86,2200.0
2014-09-15 12:15:00,40.87,40.87,40.83,40.85,2800.0,40.87,40.87,40.83,40.85,2800.0
2014-09-15 12:20:00,40.85,40.85,40.81,40.82,3100.0,40.85,40.85,40.81,40.82,3100.0
2014-09-15 12:25:00,40.83,40.85,40.82,40.82,2800.0,40.83,40.85,40.82,40.82,2800.0
2014-09-15 12:30:00,40.82,40.82,40.8,40.81,2400.0,40.82,40.82,40.8,40.81,2400.0
2014-09-15 12:35:00,40.81,40.83,40.79,40.79,1900.0,40.81,40.83,40.79,40.79,1900.0
2014-09-15 12:40:00,40.79,40.8,40.78,40.8,3700.0,40.79,40.8,40.78,40.8,3700.0
2014-09-15 12:45:00,40.82,40.85,40.82,40.85,1800.0,40.82,40.85,40.82,40.85,1800.0
2014-09-15 12:50:00,40.86,40.86,40.81,40.83,2700.0,40.86,40.86,40.81,40.83,2700.0
2014-09-15 12:55:00,40.83,40.83,40.81,40.83,1400.0,40.83,40.83,40.81,40.83,1400.0
2014-09-15 13:00:00,40.87,40.88,40.86,40.86,2000.0,40.87,40.88,40.86,40.86,2000.0
2014-09-15 13:05:00,40.86,40.89,40.84,40.87,3100.0,40.86,40.89,40.84,40.87,3100.0
2014-09-15 13:10:00,40.9,40.9,40.85,40.85,2700.0,40.9,40.9,40.85,40.85,2700.0
2014-09-15 13:15:00,40.85,40.88,40.85,40.88,2900.0,40.85,40.88,40.85,40.88,2900.0
2014-09-15 13:20:00,40.85,40.85,40.83,40.83,2300.0,40.85,40.85,40.83,40.83,2300.0
2014-09-15 13:25:00,40.83,40.86,40.82,40.82,3000.0,40.83,40.86,40.82,40.82,3000.0
2014-09-15 13:30:00,40.8,40.82,40.8,40.8,4600.0,40.8,40.82,40.8,40.8,4600.0
2014-09-15 13:35:00,40.79,40.79,40.76,40.78,2500.0,40.79,40.79,40.76,40.78,2500.0
2014-09-15 13:40:00,40.77,40.78,40.76,40.78,3200.0,40.77,40.78,40.76,40.78,3200.0
2014-09-15 13:45:00,40.8,40.82,40.79,40.79,2000.0,40.8,40.82,40.79,40.79,2000.0
2014-09-15 13:50:00,40.8,40.8,40.74,40.74,3000.0,40.8,40.8,40.74,40.74,3000.0
2014-09-15 13:55:00,40.74,40.76,40.72,40.72,2000.0,40.74,40.76,40.72,40.72,2000.0
2014-09-15 14:00:00,40.74,40.76,40.73,40.73,3300.0,40.74,40.76,40.73,40.73,3300.0
2014-09-15 14:05:00,40.73,40.75,40.73,40.75,1200.0,40.73,40.75,40.73,40.75,1200.0
2014-09-15 14:10:00,40.75,40.79,40.75,40.78,2000.0,40.75,40.79,40.75,40.78,2000.0
2014-09-15 14:15:00,40.76,40.8,40.76,40.8,1400.0,40.76,40.8,40.76,40.8,1400.0
2014-09-15 14:20:00,40.79,40.84,40.79,40.84,2700.0,40.79,40.84,40.79,40.84,2700.0
2014-09-15 14:25:00,40.83,40.87,40.82,40.87,2900.0,40.83,40.87,40.82,40.87,2900.0
2014-09-15 14:30:00,40.89,40.96,40.88,40.94,3900.0,40.89,40.96,40.88,40.94,3900.0
2014-09-15 14:35:00,40.94,40.98,40.94,40.96,4500.0,40.94,40.98,40.94,40.96,4500.0
2014-09-15 14:40:00,40.95,40.95,40.93,40.94,1700.0,40.95,40.95,40.93,40.94,1700.0
2014-09-15 14:45:00,40.93,40.94,40.89,40.89,5000.0,40.93,40.94,40.89,40.89,5000.0
2014-09-15 14:50:00,40.89,40.89,40.86,40.88,2400.0,40.89,40.89,40.86,40.88,2400.0
2014-09-15 14:55:00,40.87,40.89,40.85,40.85,3600.0,40.87,40.89,40.85,40.85,3600.0
2014-09-15 15:00:00,40.85,40.88,40.85,40.88,1700.0,40.85,40.88,40.85,40.88,1700.0
2014-09-15 15:05:00,40.87,40.88,40.86,40.86,2400.0,40.87,40.88,40.86,40.86,2400.0
2014-09-15 15:10:00,40.87,40.88,40.85,40.85,3500.0,40.87,40.88,40.85,40.85,3500.0
2014-09-15 15:15:00,40.85,40.87,40.84,40.86,2600.0,40.85,40.87,40.84,40.86,2600.0
2014-09-15 15:20:00,40.84,40.86,40.82,40.84,4400.0,40.84,40.86,40.82,40.84,4400.0
2014-09-15 15:25:00,40.83,40.86,40.83,40.84,5000.0,40.83,40.86,40.83,40.84,5000.0
2014-09-15 15:30:00,40.83,40.84,40.82,40.84,5400.0,40.83,40.84,40.82,40.84,5400.0
2014-09-15 15:35:00,40.84,40.86,40.82,40.86,6300.0,40.84,40.86,40.82,40.86,6300.0
2014-09-15 15:40:00,40.85,40.85,40.79,40.8,7800.0,40.85,40.85,40.79,40.8,7800.0
2014-09-15 15:45:00,40.79,40.8,40.76,40.77,7800.0,40.79,40.8,40.76,40.77,7800.0
2014-09-15 15:50:00,40.77,40.79,40.76,40.77,19600.0,40.77,40.79,40.76,40.77,19600.0
2014-09-15 15:55:00,40.77,40.82,40.74,40.81,47000.0,40.77,40.82,40.74,40.81,47000.0
2014-09-16 09:30:00,40.68,40.8,40.47,40.8,8600.0,40.68,40.8,40.47,40.8,8600.0
2014-09-16 09:35:00,40.79,40.81,40.71,40.73,2800.0,40.79,40.81,40.71,40.73,2800.0
2014-09-16 09:40:00,40.73,40.84,40.73,40.84,1400.0,40.73,40.84,40.73,40.84,1400.0
2014-09-16 09:45:00,40.85,40.97,40.85,40.93,4900.0,40.85,40.97,40.85,40.93,4900.0
2014-09-16 09:50:00,40.93,41.01,40.93,40.99,5600.0,40.93,41.01,40.93,40.99,5600.0
2014-09-16 09:55:00,40.99,41.01,40.97,41.0,4700.0,40.99,41.01,40.97,41.0,4700.0
2014-09-16 10:00:00,41.0,41.04,41.0,41.01,4900.0,41.0,41.04,41.0,41.01,4900.0
2014-09-16 10:05:00,41.02,41.08,41.0,41.05,5100.0,41.02,41.08,41.0,41.05,5100.0
2014-09-16 10:10:00,41.07,41.13,41.06,41.11,6800.0,41.07,41.13,41.06,41.11,6800.0
2014-09-16 10:15:00,41.11,41.13,41.02,41.02,6600.0,41.11,41.13,41.02,41.02,6600.0
2014-09-16 10:20:00,41.02,41.07,41.01,41.01,5800.0,41.02,41.07,41.01,41.01,5800.0
2014-09-16 10:25:00,40.99,41.0,40.94,40.95,3800.0,40.99,41.0,40.94,40.95,3800.0
2014-09-16 10:30:00,40.95,40.98,40.89,40.89,5500.0,40.95,40.98,40.89,40.89,5500.0
2014-09-16 10:35:00,40.87,40.9,40.82,40.9,6200.0,40.87,40.9,40.82,40.9,6200.0
2014-09-16 10:40:00,40.9,40.9,40.82,40.83,5600.0,40.9,40.9,40.82,40.83,5600.0
2014-09-16 10:45:00,40.83,40.85,40.81,40.85,6200.0,40.83,40.85,40.81,40.85,6200.0
2014-09-16 10:50:00,40.85,40.89,40.85,40.88,4400.0,40.85,40.89,40.85,40.88,4400.0
2014-09-16 10:55:00,40.87,40.87,40.76,40.76,5200.0,40.87,40.87,40.76,40.76,5200.0
2014-09-16 11:00:00,40.74,40.74,40.68,40.7,8500.0,40.74,40.74,40.68,40.7,8500.0
2014-09-16 11:05:00,40.71,40.72,40.68,40.7,5800.0,40.71,40.72,40.68,40.7,5800.0
2014-09-16 11:10:00,40.7,40.73,40.7,40.71,3300.0,40.7,40.73,40.7,40.71,3300.0
2014-09-16 11:15:00,40.7,40.71,40.64,40.65,5300.0,40.7,40.71,40.64,40.65,5300.0
2014-09-16 11:20:00,40.67,40.71,40.67,40.71,4200.0,40.67,40.71,40.67,40.71,4200.0
2014-09-16 11:25:00,40.71,40.79,40.71,40.78,4300.0,40.71,40.79,40.71,40.78,4300.0
2014-09-16 11:30:00,40.78,40.83,40.78,40.83,2000.0,40.78,40.83,40.78,40.83,2000.0
2014-09-16 11:35:00,40.84,40.87,40.84,40.84,3200.0,40.84,40.87,40.84,40.84,3200.0
2014-09-16 11:40:00,40.85,40.85,40.81,40.82,1900.0,40.85,40.85,40.81,40.82,1900.0
2014-09-16 11:45:00,40.8,40.81,40.79,40.81,3000.0,40.8,40.81,40.79,40.81,3000.0
2014-09-16 11:50:00,40.82,40.86,40.82,40.85,3800.0,40.82,40.86,40.82,40.85,3800.0
2014-09-16 11:55:00,40.85,40.86,40.79,40.79,3100.0,40.85,40.86,40.79,40.79,3100.0
2014-09-16 12:00:00,40.8,40.8,40.76,40.78,3300.0,40.8,40.8,40.76,40.78,3300.0
2014-09-16 12:05:00,40.78,40.79,40.77,40.79,2300.0,40.78,40.79,40.77,40.79,2300.0
2014-09-16 12:10:00,40.8,40.85,40.8,40.85,900.0,40.8,40.85,40.8,40.85,900.0
2014-09-16 12:15:00,40.83,40.85,40.82,40.83,12700.0,40.83,40.85,40.82,40.83,12700.0
2014-09-16 12:20:00,40.83,40.88,40.83,40.88,2000.0,40.83,40.88,40.83,40.88,2000.0
2014-09-16 12:25:00,40.9,40.91,40.88,40.89,5300.0,40.9,40.91,40.88,40.89,5300.0
2014-09-16 12:30:00,40.9,40.9,40.87,40.88,3400.0,40.9,40.9,40.87,40.88,3400.0
2014-09-16 12:35:00,40.88,40.88,40.84,40.85,7200.0,40.88,40.88,40.84,40.85,7200.0
2014-09-16 12:40:00,40.85,40.86,40.85,40.86,2300.0,40.85,40.86,40.85,40.86,2300.0
2014-09-16 12:45:00,40.87,40.87,40.86,40.87,2400.0,40.87,40.87,40.86,40.87,2400.0
2014-09-16 12:50:00,40.84,40.84,40.79,40.82,8900.0,40.84,40.84,40.79,40.82,8900.0
2014-09-16 12:55:00,40.83,40.86,40.8,40.82,2300.0,40.83,40.86,40.8,40.82,2300.0
2014-09-16 13:00:00,40.83,40.85,40.81,40.81,6100.0,40.83,40.85,40.81,40.81,6100.0
2014-09-16 13:05:00,40.81,40.85,40.81,40.82,7100.0,40.81,40.85,40.81,40.82,7100.0
2014-09-16 13:10:00,40.83,40.83,40.81,40.81,3500.0,40.83,40.83,40.81,40.81,3500.0
2014-09-16 13:15:00,40.83,40.85,40.81,40.83,9600.0,40.83,40.85,40.81,40.83,9600.0
2014-09-16 13:20:00,40.84,40.85,40.83,40.83,7000.0,40.84,40.85,40.83,40.83,7000.0
2014-09-16 13:25:00,40.84,40.84,40.83,40.84,3400.0,40.84,40.84,40.83,40.84,3400.0
2014-09-16 13:30:00,40.84,40.88,40.84,40.88,2100.0,40.84,40.88,40.84,40.88,2100.0
2014-09-16 13:35:00,40.89,40.96,40.89,40.96,5100.0,40.89,40.96,40.89,40.96,5100.0
2014-09-16 13:40:00,40.95,40.96,40.93,40.93,4500.0,40.95,40.96,40.93,40.93,4500.0
2014-09-16 13:45:00,40.92,40.93,40.89,40.89,6600.0,40.92,40.93,40.89,40.89,6600.0
2014-09-16 13:50:00,40.91,40.91,40.86,40.86,2300.0,40.91,40.91,40.86,40.86,2300.0
2014-09-16 13:55:00,40.86,40.9,40.86,40.9,3900.0,40.86,40.9,40.86,40.9,3900.0
2014-09-16 14:00:00,40.9,40.91,40.88,40.91,2700.0,40.9,40.91,40.88,40.91,2700.0
2014-09-16 14:05:00,40.91,40.94,40.91,40.94,3100.0,40.91,40.94,40.91,40.94,3100.0
2014-09-16 14:10:00,40.94,40.95,40.91,40.94,2400.0,40.94,40.95,40.91,40.94,2400.0
2014-09-16 14:15:00,40.95,40.95,40.94,40.94,2300.0,40.95,40.95,40.94,40.94,2300.0
2014-09-16 14:20:00,40.93,40.93,40.9,40.92,3000.0,40.93,40.93,40.9,40.92,3000.0
2014-09-16 14:25:00,40.92,40.94,40.91,40.92,3300.0,40.92,40.94,40.91,40.92,3300.0
2014-09-16 14:30:00,40.93,40.94,40.92,40.93,2400.0,40.93,40.94,40.92,40.93,2400.0
2014-09-16 14:35:00,40.93,40.94,40.91,40.91,3600.0,40.93,40.94,40.91,40.91,3600.0
2014-09-16 14:40:00,40.9,40.93,40.89,40.89,3700.0,40.9,40.93,40.89,40.89,3700.0
2014-09-16 14:45:00,40.9,40.91,40.88,40.88,5100.0,40.9,40.91,40.88,40.88,5100.0
2014-09-16 14:50:00,40.89,40.91,40.89,40.9,3500.0,40.89,40.91,40.89,40.9,3500.0
2014-09-16 14:55:00,40.89,40.9,40.83,40.83,6100.0,40.89,40.9,40.83,40.83,6100.0
2014-09-16 15:00:00,40.83,40.84,40.81,40.84,6100.0,40.83,40.84,40.81,40.84,6100.0
2014-09-16 15:05:00,40.83,40.87,40.83,40.83,5900.0,40.83,40.87,40.83,40.83,5900.0
2014-09-16 15:10:00,40.82,40.84,40.82,40.82,9000.0,40.82,40.84,40.82,40.82,9000.0
2014-09-16 15:15:00,40.82,40.85,40.82,40.84,7400.0,40.82,40.85,40.82,40.84,7400.0
2014-09-16 15:20:00,40.84,40.87,40.84,40.87,21000.0,40.84,40.87,40.84,40.87,21000.0
2014-09-16 15:25:00,40.87,40.87,40.82,40.83,8000.0,40.87,40.87,40.82,40.83,8000.0
2014-09-16 15:30:00,40.83,40.85,40.81,40.82,8200.0,40.83,40.85,40.81,40.82,8200.0
2014-09-16 15:35:00,40.82,40.83,40.8,40.82,7100.0,40.82,40.83,40.8,40.82,7100.0
2014-09-16 15:40:00,40.83,40.84,40.81,40.84,6400.0,40.83,40.84,40.81,40.84,6400.0
2014-09-16 15:45:00,40.84,40.84,40.8,40.8,15000.0,40.84,40.84,40.8,40.8,15000.0
2014-09-16 15:50:00,40.8,40.81,40.78,40.78,15800.0,40.8,40.81,40.78,40.78,15800.0
2014-09-16 15:55:00,40.79,40.87,40.78,40.85,51600.0,40.79,40.87,40.78,40.85,51600.0
2014-09-17 09:30:00,41.04,41.07,40.93,40.96,18800.0,41.04,41.07,40.93,40.96,18800.0
2014-09-17 09:35:00,40.92,40.94,40.86,40.93,3100.0,40.92,40.94,40.86,40.93,3100.0
2014-09-17 09:40:00,40.89,40.89,40.82,40.84,4300.0,40.89,40.89,40.82,40.84,4300.0
2014-09-17 09:45:00,40.83,40.89,40.83,40.87,2300.0,40.83,40.89,40.83,40.87,2300.0
2014-09-17 09:50:00,40.87,40.87,40.77,40.8,3300.0,40.87,40.87,40.77,40.8,3300.0
2014-09-17 09:55:00,40.8,40.83,40.8,40.83,2800.0,40.8,40.83,40.8,40.83,2800.0
2014-09-17 10:00:00,40.82,40.84,40.79,40.8,4600.0,40.82,40.84,40.79,40.8,4600.0
2014-09-17 10:05:00,40.8,40.82,40.8,40.8,2200.0,40.8,40.82,40.8,40.8,2200.0
2014-09-17 10:10:00,40.82,40.82,40.78,40.79,1100.0,40.82,40.82,40.78,40.79,1100.0
2014-09-17 10:15:00,40.79,40.79,40.78,40.79,800.0,40.79,40.79,40.78,40.79,800.0
2014-09-17 10:20:00,40.78,40.79,40.76,40.78,2500.0,40.78,40.79,40.76,40.78,2500.0
2014-09-17 10:25:00,40.78,40.8,40.78,40.78,800.0,40.78,40.8,40.78,40.78,800.0
2014-09-17 10:30:00,40.79,40.79,40.75,40.75,2100.0,40.79,40.79,40.75,40.75,2100.0
2014-09-17 10:35:00,40.74,40.74,40.7,40.7,3400.0,40.74,40.74,40.7,40.7,3400.0
2014-09-17 10:40:00,40.72,40.74,40.69,40.7,3400.0,40.72,40.74,40.69,40.7,3400.0
2014-09-17 10:45:00,40.7,40.7,40.68,40.7,1600.0,40.7,40.7,40.68,40.7,1600.0
2014-09-17 10:50:00,40.7,40.71,40.7,40.7,700.0,40.7,40.71,40.7,40.7,700.0
2014-09-17 10:55:00,40.71,40.71,40.69,40.7,1200.0,40.71,40.71,40.69,40.7,1200.0
2014-09-17 11:00:00,40.71,40.72,40.69,40.72,2100.0,40.71,40.72,40.69,40.72,2100.0
2014-09-17 11:05:00,40.72,40.72,40.68,40.68,400.0,40.72,40.72,40.68,40.68,400.0
2014-09-17 11:10:00,40.71,40.71,40.68,40.7,1000.0,40.71,40.71,40.68,40.7,1000.0
2014-09-17 11:15:00,40.71,40.71,40.66,40.66,7800.0,40.71,40.71,40.66,40.66,7800.0
2014-09-17 11:20:00,40.66,40.66,40.59,40.61,4600.0,40.66,40.66,40.59,40.61,4600.0
2014-09-17 11:25:00,40.62,40.68,40.62,40.68,1900.0,40.62,40.68,40.62,40.68,1900.0
2014-09-17 11:30:00,40.67,40.67,40.64,40.64,900.0,40.67,40.67,40.64,40.64,900.0
2014-09-17 11:35:00,40.64,40.66,40.63,40.66,1700.0,40.64,40.66,40.63,40.66,1700.0
2014-09-17 11:40:00,40.68,40.68,40.67,40.67,300.0,40.68,40.68,40.67,40.67,300.0
2014-09-17 11:45:00,40.66,40.66,40.66,40.66,100.0,40.66,40.66,40.66,40.66,100.0
2014-09-17 11:50:00,40.67,40.72,40.67,40.72,4000.0,40.67,40.72,40.67,40.72,4000.0
2014-09-17 11:55:00,40.72,40.73,40.69,40.71,5700.0,40.72,40.73,40.69,40.71,5700.0
2014-09-17 12:00:00,40.71,40.72,40.7,40.7,3200.0,40.71,40.72,40.7,40.7,3200.0
2014-09-17 12:05:00,40.71,40.77,40.71,40.77,2800.0,40.71,40.77,40.71,40.77,2800.0
2014-09-17 12:10:00,40.77,40.83,40.77,40.81,3200.0,40.77,40.83,40.77,40.81,3200.0
2014-09-17 12:15:00,40.81,40.85,40.8,40.85,2300.0,40.81,40.85,40.8,40.85,2300.0
2014-09-17 12:20:00,40.85,40.85,40.81,40.83,3600.0,40.85,40.85,40.81,40.83,3600.0
2014-09-17 12:25:00,40.83,40.88,40.83,40.86,4100.0,40.83,40.88,40.83,40.86,4100.0
2014-09-17 12:30:00,40.87,40.88,40.85,40.88,1500.0,40.87,40.88,40.85,40.88,1500.0
2014-09-17 12:35:00,40.88,40.92,40.88,40.92,3000.0,40.88,40.92,40.88,40.92,3000.0
2014-09-17 12:40:00,40.92,40.95,40.92,40.95,2600.0,40.92,40.95,40.92,40.95,2600.0
2014-09-17 12:45:00,40.95,40.98,40.93,40.93,3100.0,40.95,40.98,40.93,40.93,3100.0
2014-09-17 12:50:00,40.93,40.93,40.91,40.92,700.0,40.93,40.93,40.91,40.92,700.0
2014-09-17 12:55:00,40.92,40.92,40.88,40.88,1800.0,40.92,40.92,40.88,40.88,1800.0
2014-09-17 13:00:00,40.87,40.87,40.86,40.86,2100.0,40.87,40.87,40.86,40.86,2100.0
2014-09-17 13:05:00,40.85,40.85,40.81,40.81,800.0,40.85,40.85,40.81,40.81,800.0
2014-09-17 13:10:00,40.82,40.84,40.82,40.83,1600.0,40.82,40.84,40.82,40.83,1600.0
2014-09-17 13:15:00,40.84,40.84,40.81,40.83,900.0,40.84,40.84,40.81,40.83,900.0
2014-09-17 13:20:00,40.82,40.82,40.78,40.78,1500.0,40.82,40.82,40.78,40.78,1500.0
2014-09-17 13:25:00,40.79,40.8,40.77,40.77,2900.0,40.79,40.8,40.77,40.77,2900.0
2014-09-17 13:30:00,40.77,40.78,40.75,40.75,2400.0,40.77,40.78,40.75,40.75,2400.0
2014-09-17 13:35:00,40.75,40.75,40.74,40.75,500.0,40.75,40.75,40.74,40.75,500.0
2014-09-17 13:40:00,40.75,40.76,40.73,40.74,7900.0,40.75,40.76,40.73,40.74,7900.0
2014-09-17 13:45:00,40.74,40.75,40.74,40.75,400.0,40.74,40.75,40.74,40.75,400.0
2014-09-17 13:50:00,40.74,40.76,40.73,40.74,2700.0,40.74,40.76,40.73,40.74,2700.0
2014-09-17 13:55:00,40.74,40.77,40.73,40.76,1600.0,40.74,40.77,40.73,40.76,1600.0
2014-09-17 14:00:00,40.78,40.82,40.6,40.63,9800.0,40.78,40.82,40.6,40.63,9800.0
2014-09-17 14:05:00,40.62,40.83,40.61,40.75,5800.0,40.62,40.83,40.61,40.75,5800.0
2014-09-17 14:10:00,40.77,40.84,40.75,40.83,12200.0,40.77,40.84,40.75,40.83,12200.0
2014-09-17 14:15:00,40.82,40.83,40.8,40.81,2000.0,40.82,40.83,40.8,40.81,2000.0
2014-09-17 14:20:00,40.82,40.88,40.82,40.87,1200.0,40.82,40.88,40.82,40.87,1200.0
2014-09-17 14:25:00,40.87,40.91,40.87,40.9,2000.0,40.87,40.91,40.87,40.9,2000.0
2014-09-17 14:30:00,40.9,40.9,40.84,40.85,3200.0,40.9,40.9,40.84,40.85,3200.0
2014-09-17 14:35:00,40.83,40.83,40.79,40.81,1800.0,40.83,40.83,40.79,40.81,1800.0
2014-09-17 14:40:00,40.79,40.81,40.76,40.77,3800.0,40.79,40.81,40.76,40.77,3800.0
2014-09-17 14:45:00,40.74,40.76,40.69,40.72,6100.0,40.74,40.76,40.69,40.72,6100.0
2014-09-17 14:50:00,40.73,40.75,40.7,40.73,4900.0,40.73,40.75,40.7,40.73,4900.0
2014-09-17 14:55:00,40.73,40.75,40.73,40.73,2700.0,40.73,40.75,40.73,40.73,2700.0
2014-09-17 15:00:00,40.74,40.79,40.73,40.79,4700.0,40.74,40.79,40.73,40.79,4700.0
2014-09-17 15:05:00,40.79,40.83,40.79,40.83,3300.0,40.79,40.83,40.79,40.83,3300.0
2014-09-17 15:10:00,40.81,40.81,40.8,40.8,1800.0,40.81,40.81,40.8,40.8,1800.0
2014-09-17 15:15:00,40.82,40.84,40.82,40.83,2800.0,40.82,40.84,40.82,40.83,2800.0
2014-09-17 15:20:00,40.83,40.83,40.76,40.77,11100.0,40.83,40.83,40.76,40.77,11100.0
2014-09-17 15:25:00,40.77,40.77,40.73,40.76,6700.0,40.77,40.77,40.73,40.76,6700.0
2014-09-17 15:30:00,40.77,40.77,40.69,40.69,5100.0,40.77,40.77,40.69,40.69,5100.0
2014-09-17 15:35:00,40.68,40.68,40.61,40.61,6900.0,40.68,40.68,40.61,40.61,6900.0
2014-09-17 15:40:00,40.62,40.64,40.61,40.62,9900.0,40.62,40.64,40.61,40.62,9900.0
2014-09-17 15:45:00,40.63,40.64,40.6,40.61,15300.0,40.63,40.64,40.6,40.61,15300.0
2014-09-17 15:50:00,40.61,40.64,40.61,40.62,7700.0,40.61,40.64,40.61,40.62,7700.0
2014-09-17 15:55:00,40.62,40.64,40.58,40.62,56800.0,40.62,40.64,40.58,40.62,56800.0
2014-09-18 09:30:00,40.73,40.9,40.73,40.9,9400.0,40.73,40.9,40.73,40.9,9400.0
2014-09-18 09:35:00,40.91,40.93,40.79,40.8,2200.0,40.91,40.93,40.79,40.8,2200.0
2014-09-18 09:40:00,40.84,40.9,40.79,40.9,2200.0,40.84,40.9,40.79,40.9,2200.0
2014-09-18 09:45:00,40.86,40.87,40.8,40.8,1400.0,40.86,40.87,40.8,40.8,1400.0
2014-09-18 09:50:00,40.78,40.83,40.78,40.8,1800.0,40.78,40.83,40.78,40.8,1800.0
2014-09-18 09:55:00,40.82,40.85,40.82,40.84,700.0,40.82,40.85,40.82,40.84,700.0
2014-09-18 10:00:00,40.87,40.89,40.86,40.86,500.0,40.87,40.89,40.86,40.86,500.0
2014-09-18 10:05:00,40.88,40.88,40.87,40.87,900.0,40.88,40.88,40.87,40.87,900.0
2014-09-18 10:10:00,40.9,40.91,40.86,40.86,1300.0,40.9,40.91,40.86,40.86,1300.0
2014-09-18 10:15:00,40.89,40.94,40.89,40.91,1000.0,40.89,40.94,40.89,40.91,1000.0
2014-09-18 10:20:00,40.93,40.93,40.87,40.88,1200.0,40.93,40.93,40.87,40.88,1200.0
2014-09-18 10:25:00,40.87,40.89,40.85,40.85,400.0,40.87,40.89,40.85,40.85,400.0
2014-09-18 10:30:00,40.84,40.86,40.84,40.85,1700.0,40.84,40.86,40.84,40.85,1700.0
2014-09-18 10:35:00,40.87,40.88,40.86,40.86,1000.0,40.87,40.88,40.86,40.86,1000.0
2014-09-18 10:40:00,40.87,40.87,40.82,40.84,1900.0,40.87,40.87,40.82,40.84,1900.0
2014-09-18 10:45:00,40.86,40.9,40.86,40.89,1100.0,40.86,40.9,40.86,40.89,1100.0
2014-09-18 10:50:00,40.88,40.91,40.88,40.89,500.0,40.88,40.91,40.88,40.89,500.0
2014-09-18 10:55:00,40.89,40.89,40.84,40.84,1000.0,40.89,40.89,40.84,40.84,1000.0
2014-09-18 11:00:00,40.84,40.84,40.83,40.83,1500.0,40.84,40.84,40.83,40.83,1500.0
2014-09-18 11:05:00,40.83,40.85,40.82,40.85,700.0,40.83,40.85,40.82,40.85,700.0
2014-09-18 11:10:00,40.85,40.86,40.84,40.84,700.0,40.85,40.86,40.84,40.84,700.0
2014-09-18 11:15:00,40.83,40.84,40.79,40.79,3300.0,40.83,40.84,40.79,40.79,3300.0
2014-09-18 11:20:00,40.79,40.81,40.79,40.8,600.0,40.79,40.81,40.79,40.8,600.0
2014-09-18 11:25:00,40.83,40.85,40.83,40.83,1000.0,40.83,40.85,40.83,40.83,1000.0
2014-09-18 11:30:00,40.81,40.83,40.8,40.83,400.0,40.81,40.83,40.8,40.83,400.0
2014-09-18 11:35:00,40.82,40.83,40.78,40.79,4700.0,40.82,40.83,40.78,40.79,4700.0
2014-09-18 11:40:00,40.81,40.84,40.8,40.84,1200.0,40.81,40.84,40.8,40.84,1200.0
2014-09-18 11:45:00,40.84,40.86,40.84,40.84,1300.0,40.84,40.86,40.84,40.84,1300.0
2014-09-18 11:50:00,40.84,40.84,40.8,40.8,1900.0,40.84,40.84,40.8,40.8,1900.0
2014-09-18 11:55:00,40.8,40.83,40.8,40.83,400.0,40.8,40.83,40.8,40.83,400.0
2014-09-18 12:00:00,40.81,40.82,40.8,40.82,1000.0,40.81,40.82,40.8,40.82,1000.0
2014-09-18 12:05:00,40.82,40.85,40.82,40.84,2400.0,40.82,40.85,40.82,40.84,2400.0
2014-09-18 12:10:00,40.86,40.86,40.86,40.86,100.0,40.86,40.86,40.86,40.86,100.0
2014-09-18 12:15:00,40.86,40.88,40.85,40.86,1500.0,40.86,40.88,40.85,40.86,1500.0
2014-09-18 12:20:00,40.84,40.89,40.84,40.89,1400.0,40.84,40.89,40.84,40.89,1400.0
2014-09-18 12:25:00,40.88,40.89,40.88,40.88,800.0,40.88,40.89,40.88,40.88,800.0
2014-09-18 12:30:00,40.89,40.89,40.88,40.89,1500.0,40.89,40.89,40.88,40.89,1500.0
2014-09-18 12:35:00,40.89,40.91,40.88,40.91,1300.0,40.89,40.91,40.88,40.91,1300.0
2014-09-18 12:40:00,40.92,40.92,40.9,40.9,1700.0,40.92,40.92,40.9,40.9,1700.0
2014-09-18 12:45:00,40.9,40.93,40.9,40.93,500.0,40.9,40.93,40.9,40.93,500.0
2014-09-18 12:50:00,40.94,40.94,40.9,40.91,3300.0,40.94,40.94,40.9,40.91,3300.0
2014-09-18 12:55:00,40.93,40.95,40.93,40.95,600.0,40.93,40.95,40.93,40.95,600.0
2014-09-18 13:00:00,40.96,40.96,40.93,40.93,1300.0,40.96,40.96,40.93,40.93,1300.0
2014-09-18 13:05:00,40.92,40.93,40.91,40.91,1300.0,40.92,40.93,40.91,40.91,1300.0
2014-09-18 13:10:00,40.92,40.94,40.92,40.94,900.0,40.92,40.94,40.92,40.94,900.0
2014-09-18 13:15:00,40.94,40.96,40.94,40.96,1400.0,40.94,40.96,40.94,40.96,1400.0
2014-09-18 13:20:00,40.96,40.97,40.96,40.96,600.0,40.96,40.97,40.96,40.96,600.0
2014-09-18 13:25:00,40.98,40.98,40.97,40.98,900.0,40.98,40.98,40.97,40.98,900.0
2014-09-18 13:30:00,40.96,40.96,40.95,40.95,1000.0,40.96,40.96,40.95,40.95,1000.0
2014-09-18 13:35:00,40.95,40.97,40.95,40.97,500.0,40.95,40.97,40.95,40.97,500.0
2014-09-18 13:40:00,40.99,40.99,40.98,40.98,500.0,40.99,40.99,40.98,40.98,500.0
2014-09-18 13:45:00,40.98,40.98,40.97,40.97,1900.0,40.98,40.98,40.97,40.97,1900.0
2014-09-18 13:50:00,40.97,40.97,40.93,40.95,2500.0,40.97,40.97,40.93,40.95,2500.0
2014-09-18 13:55:00,40.95,40.95,40.92,40.92,1700.0,40.95,40.95,40.92,40.92,1700.0
2014-09-18 14:00:00,40.93,40.95,40.93,40.93,2300.0,40.93,40.95,40.93,40.93,2300.0
2014-09-18 14:05:00,40.93,40.93,40.91,40.93,2900.0,40.93,40.93,40.91,40.93,2900.0
2014-09-18 14:10:00,40.93,40.97,40.93,40.97,800.0,40.93,40.97,40.93,40.97,800.0
2014-09-18 14:15:00,40.96,40.98,40.94,40.94,1400.0,40.96,40.98,40.94,40.94,1400.0
2014-09-18 14:20:00,40.93,40.93,40.91,40.91,2100.0,40.93,40.93,40.91,40.91,2100.0
2014-09-18 14:25:00,40.92,40.94,40.92,40.94,1600.0,40.92,40.94,40.92,40.94,1600.0
2014-09-18 14:30:00,40.95,40.96,40.95,40.96,1400.0,40.95,40.96,40.95,40.96,1400.0
2014-09-18 14:35:00,40.96,40.96,40.95,40.95,700.0,40.96,40.96,40.95,40.95,700.0
2014-09-18 14:40:00,40.95,40.97,40.94,40.96,2200.0,40.95,40.97,40.94,40.96,2200.0
2014-09-18 14:45:00,40.96,40.98,40.96,40.96,1300.0,40.96,40.98,40.96,40.96,1300.0
2014-09-18 14:50:00,40.96,40.96,40.91,40.94,1300.0,40.96,40.96,40.91,40.94,1300.0
2014-09-18 14:55:00,40.94,40.94,40.91,40.91,1200.0,40.94,40.94,40.91,40.91,1200.0
2014-09-18 15:00:00,40.91,40.91,40.87,40.89,4300.0,40.91,40.91,40.87,40.89,4300.0
2014-09-18 15:05:00,40.89,40.91,40.89,40.9,2200.0,40.89,40.91,40.89,40.9,2200.0
2014-09-18 15:10:00,40.9,40.92,40.9,40.91,1800.0,40.9,40.92,40.9,40.91,1800.0
2014-09-18 15:15:00,40.91,40.95,40.9,40.95,2300.0,40.91,40.95,40.9,40.95,2300.0
2014-09-18 15:20:00,40.94,40.95,40.91,40.91,4600.0,40.94,40.95,40.91,40.91,4600.0
2014-09-18 15:25:00,40.92,40.93,40.92,40.93,3000.0,40.92,40.93,40.92,40.93,3000.0
2014-09-18 15:30:00,40.94,40.94,40.93,40.94,800.0,40.94,40.94,40.93,40.94,800.0
2014-09-18 15:35:00,40.94,40.96,40.94,40.96,2200.0,40.94,40.96,40.94,40.96,2200.0
2014-09-18 15:40:00,40.96,40.97,40.93,40.93,5600.0,40.96,40.97,40.93,40.93,5600.0
2014-09-18 15:45:00,40.93,40.93,40.89,40.89,7100.0,40.93,40.93,40.89,40.89,7100.0
2014-09-18 15:50:00,40.89,40.9,40.87,40.9,11400.0,40.89,40.9,40.87,40.9,11400.0
2014-09-18 15:55:00,40.9,41.06,40.89,41.06,111600.0,40.9,41.06,40.89,41.06,111600.0
2014-09-19 09:30:00,41.07,41.1,41.05,41.1,98600.0,41.07,41.1,41.05,41.1,98600.0
2014-09-19 09:35:00,41.09,41.2,41.09,41.2,2200.0,41.09,41.2,41.09,41.2,2200.0
2014-09-19 09:40:00,41.16,41.16,41.01,41.03,5200.0,41.16,41.16,41.01,41.03,5200.0
2014-09-19 09:45:00,41.08,41.1,41.02,41.1,1700.0,41.08,41.1,41.02,41.1,1700.0
2014-09-19 09:50:00,41.11,41.13,41.11,41.13,500.0,41.11,41.13,41.11,41.13,500.0
2014-09-19 09:55:00,41.08,41.09,41.04,41.08,800.0,41.08,41.09,41.04,41.08,800.0
2014-09-19 10:00:00,41.11,41.15,41.11,41.13,2000.0,41.11,41.15,41.11,41.13,2000.0
2014-09-19 10:05:00,41.16,41.16,41.12,41.12,1400.0,41.16,41.16,41.12,41.12,1400.0
2014-09-19 10:10:00,41.09,41.18,41.06,41.13,1300.0,41.09,41.18,41.06,41.13,1300.0
2014-09-19 10:15:00,41.19,41.24,41.19,41.24,2600.0,41.19,41.24,41.19,41.24,2600.0
2014-09-19 10:20:00,41.23,41.26,41.23,41.24,5400.0,41.23,41.26,41.23,41.24,5400.0
2014-09-19 10:25:00,41.25,41.25,41.16,41.16,1900.0,41.25,41.25,41.16,41.16,1900.0
2014-09-19 10:30:00,41.15,41.16,41.13,41.14,3400.0,41.15,41.16,41.13,41.14,3400.0
2014-09-19 10:35:00,41.15,41.15,41.13,41.14,2100.0,41.15,41.15,41.13,41.14,2100.0
2014-09-19 10:40:00,41.14,41.19,41.11,41.17,5400.0,41.14,41.19,41.11,41.17,5400.0
2014-09-19 10:45:00,41.14,41.17,41.12,41.14,2500.0,41.14,41.17,41.12,41.14,2500.0
2014-09-19 10:50:00,41.12,41.14,41.11,41.14,4200.0,41.12,41.14,41.11,41.14,4200.0
2014-09-19 10:55:00,41.13,41.15,41.13,41.14,1500.0,41.13,41.15,41.13,41.14,1500.0
2014-09-19 11:00:00,41.15,41.18,41.13,41.14,2800.0,41.15,41.18,41.13,41.14,2800.0
2014-09-19 11:05:00,41.11,41.15,41.1,41.12,1200.0,41.11,41.15,41.1,41.12,1200.0
2014-09-19 11:10:00,41.15,41.15,41.11,41.14,1600.0,41.15,41.15,41.11,41.14,1600.0
2014-09-19 11:15:00,41.14,41.14,41.12,41.14,400.0,41.14,41.14,41.12,41.14,400.0
2014-09-19 11:20:00,41.16,41.16,41.15,41.16,1200.0,41.16,41.16,41.15,41.16,1200.0
2014-09-19 11:25:00,41.15,41.17,41.13,41.15,6600.0,41.15,41.17,41.13,41.15,6600.0
2014-09-19 11:30:00,41.16,41.16,41.1,41.12,8300.0,41.16,41.16,41.1,41.12,8300.0
2014-09-19 11:35:00,41.12,41.12,41.08,41.09,2800.0,41.12,41.12,41.08,41.09,2800.0
2014-09-19 11:40:00,41.08,41.15,41.07,41.13,8100.0,41.08,41.15,41.07,41.13,8100.0
2014-09-19 11:45:00,41.13,41.13,41.11,41.12,4000.0,41.13,41.13,41.11,41.12,4000.0
2014-09-19 11:50:00,41.08,41.12,41.08,41.1,2900.0,41.08,41.12,41.08,41.1,2900.0
2014-09-19 11:55:00,41.1,41.13,41.1,41.11,5900.0,41.1,41.13,41.1,41.11,5900.0
2014-09-19 12:00:00,41.11,41.11,41.05,41.05,8500.0,41.11,41.11,41.05,41.05,8500.0
2014-09-19 12:05:00,41.06,41.08,41.0,41.0,6500.0,41.06,41.08,41.0,41.0,6500.0
2014-09-19 12:10:00,41.0,41.0,40.99,40.99,1300.0,41.0,41.0,40.99,40.99,1300.0
2014-09-19 12:15:00,41.0,41.0,40.97,40.99,3300.0,41.0,41.0,40.97,40.99,3300.0
2014-09-19 12:20:00,40.98,41.0,40.95,40.95,1100.0,40.98,41.0,40.95,40.95,1100.0
2014-09-19 12:25:00,40.97,41.02,40.97,40.97,3500.0,40.97,41.02,40.97,40.97,3500.0
2014-09-19 12:30:00,40.97,40.97,40.92,40.92,3300.0,40.97,40.97,40.92,40.92,3300.0
2014-09-19 12:35:00,40.94,40.96,40.94,40.95,900.0,40.94,40.96,40.94,40.95,900.0
2014-09-19 12:40:00,40.95,40.96,40.9,40.92,5100.0,40.95,40.96,40.9,40.92,5100.0
2014-09-19 12:45:00,40.91,40.95,40.91,40.95,4700.0,40.91,40.95,40.91,40.95,4700.0
2014-09-19 12:50:00,40.91,40.91,40.88,40.88,3000.0,40.91,40.91,40.88,40.88,3000.0
2014-09-19 12:55:00,40.9,40.91,40.88,40.91,2100.0,40.9,40.91,40.88,40.91,2100.0
2014-09-19 13:00:00,40.91,40.91,40.89,40.89,3100.0,40.91,40.91,40.89,40.89,3100.0
2014-09-19 13:05:00,40.9,40.9,40.88,40.89,500.0,40.9,40.9,40.88,40.89,500.0
2014-09-19 13:10:00,40.89,40.9,40.86,40.87,1800.0,40.89,40.9,40.86,40.87,1800.0
2014-09-19 13:15:00,40.88,40.89,40.87,40.88,800.0,40.88,40.89,40.87,40.88,800.0
2014-09-19 13:20:00,40.89,40.89,40.86,40.87,900.0,40.89,40.89,40.86,40.87,900.0
2014-09-19 13:25:00,40.9,40.9,40.87,40.87,700.0,40.9,40.9,40.87,40.87,700.0
2014-09-19 13:30:00,40.88,40.92,40.88,40.89,6200.0,40.88,40.92,40.88,40.89,6200.0
2014-09-19 13:35:00,40.9,40.91,40.88,40.88,2700.0,40.9,40.91,40.88,40.88,2700.0
2014-09-19 13:40:00,40.9,40.9,40.86,40.88,4200.0,40.9,40.9,40.86,40.88,4200.0
2014-09-19 13:45:00,40.86,40.9,40.86,40.89,1300.0,40.86,40.9,40.86,40.89,1300.0
2014-09-19 13:50:00,40.89,40.9,40.87,40.87,3800.0,40.89,40.9,40.87,40.87,3800.0
2014-09-19 13:55:00,40.86,40.88,40.86,40.87,1400.0,40.86,40.88,40.86,40.87,1400.0
2014-09-19 14:00:00,40.87,40.87,40.86,40.86,700.0,40.87,40.87,40.86,40.86,700.0
2014-09-19 14:05:00,40.86,40.87,40.85,40.87,1700.0,40.86,40.87,40.85,40.87,1700.0
2014-09-19 14:10:00,40.86,40.88,40.86,40.88,1000.0,40.86,40.88,40.86,40.88,1000.0
2014-09-19 14:15:00,40.86,40.88,40.86,40.88,400.0,40.86,40.88,40.86,40.88,400.0
2014-09-19 14:20:00,40.85,40.9,40.85,40.9,2200.0,40.85,40.9,40.85,40.9,2200.0
2014-09-19 14:25:00,40.9,40.91,40.9,40.91,600.0,40.9,40.91,40.9,40.91,600.0
2014-09-19 14:30:00,40.9,40.9,40.87,40.87,1700.0,40.9,40.9,40.87,40.87,1700.0
2014-09-19 14:35:00,40.87,40.9,40.85,40.9,1800.0,40.87,40.9,40.85,40.9,1800.0
2014-09-19 14:40:00,40.93,40.93,40.92,40.93,800.0,40.93,40.93,40.92,40.93,800.0
2014-09-19 14:45:00,40.93,40.97,40.93,40.96,1400.0,40.93,40.97,40.93,40.96,1400.0
2014-09-19 14:50:00,40.94,40.94,40.9,40.9,5200.0,40.94,40.94,40.9,40.9,5200.0
2014-09-19 14:55:00,40.9,40.95,40.9,40.94,6300.0,40.9,40.95,40.9,40.94,6300.0
2014-09-19 15:00:00,40.94,40.94,40.93,40.93,400.0,40.94,40.94,40.93,40.93,400.0
2014-09-19 15:05:00,40.93,40.94,40.9,40.9,2900.0,40.93,40.94,40.9,40.9,2900.0
2014-09-19 15:10:00,40.9,40.9,40.88,40.89,5800.0,40.9,40.9,40.88,40.89,5800.0
2014-09-19 15:15:00,40.9,40.91,40.9,40.91,3400.0,40.9,40.91,40.9,40.91,3400.0
2014-09-19 15:20:00,40.89,40.92,40.89,40.9,8700.0,40.89,40.92,40.89,40.9,8700.0
2014-09-19 15:25:00,40.9,40.92,40.9,40.9,5400.0,40.9,40.92,40.9,40.9,5400.0
2014-09-19 15:30:00,40.89,40.9,40.84,40.85,11400.0,40.89,40.9,40.84,40.85,11400.0
2014-09-19 15:35:00,40.86,40.86,40.83,40.83,6300.0,40.86,40.86,40.83,40.83,6300.0
2014-09-19 15:40:00,40.82,40.83,40.81,40.82,4900.0,40.82,40.83,40.81,40.82,4900.0
2014-09-19 15:45:00,40.82,40.83,40.79,40.79,12200.0,40.82,40.83,40.79,40.79,12200.0
2014-09-19 15:50:00,40.8,40.86,40.8,40.83,25100.0,40.8,40.86,40.8,40.83,25100.0
2014-09-19 15:55:00,40.83,40.88,40.76,40.86,109000.0,40.83,40.88,40.76,40.86,109000.0
2014-09-22 09:30:00,40.85,40.85,40.62,40.75,8700.0,40.85,40.85,40.62,40.75,8700.0
2014-09-22 09:35:00,40.86,40.86,40.75,40.79,2400.0,40.86,40.86,40.75,40.79,2400.0
2014-09-22 09:40:00,40.78,40.78,40.74,40.77,9000.0,40.78,40.78,40.74,40.77,9000.0
2014-09-22 09:45:00,40.77,40.84,40.77,40.82,8000.0,40.77,40.84,40.77,40.82,8000.0
2014-09-22 09:50:00,40.81,40.84,40.8,40.8,4500.0,40.81,40.84,40.8,40.8,4500.0
2014-09-22 09:55:00,40.82,40.82,40.79,40.81,5800.0,40.82,40.82,40.79,40.81,5800.0
2014-09-22 10:00:00,40.8,40.82,40.75,40.81,9800.0,40.8,40.82,40.75,40.81,9800.0
2014-09-22 10:05:00,40.83,40.94,40.83,40.93,7000.0,40.83,40.94,40.83,40.93,7000.0
2014-09-22 10:10:00,40.92,40.97,40.91,40.95,11900.0,40.92,40.97,40.91,40.95,11900.0
2014-09-22 10:15:00,40.95,40.96,40.9,40.91,19300.0,40.95,40.96,40.9,40.91,19300.0
2014-09-22 10:20:00,40.91,40.91,40.89,40.89,6200.0,40.91,40.91,40.89,40.89,6200.0
2014-09-22 10:25:00,40.9,40.91,40.86,40.89,10400.0,40.9,40.91,40.86,40.89,10400.0
2014-09-22 10:30:00,40.88,40.89,40.83,40.84,14000.0,40.88,40.89,40.83,40.84,14000.0
2014-09-22 10:35:00,40.84,40.87,40.83,40.83,5100.0,40.84,40.87,40.83,40.83,5100.0
2014-09-22 10:40:00,40.83,40.83,40.75,40.76,5000.0,40.83,40.83,40.75,40.76,5000.0
2014-09-22 10:45:00,40.74,40.77,40.7,40.71,3200.0,40.74,40.77,40.7,40.71,3200.0
2014-09-22 10:50:00,40.69,40.69,40.65,40.65,5700.0,40.69,40.69,40.65,40.65,5700.0
2014-09-22 10:55:00,40.64,40.65,40.62,40.65,3800.0,40.64,40.65,40.62,40.65,3800.0
2014-09-22 11:00:00,40.64,40.66,40.64,40.65,4600.0,40.64,40.66,40.64,40.65,4600.0
2014-09-22 11:05:00,40.64,40.64,40.61,40.61,2500.0,40.64,40.64,40.61,40.61,2500.0
2014-09-22 11:10:00,40.62,40.62,40.6,40.6,2700.0,40.62,40.62,40.6,40.6,2700.0
2014-09-22 11:15:00,40.59,40.59,40.54,40.57,3100.0,40.59,40.59,40.54,40.57,3100.0
2014-09-22 11:20:00,40.58,40.63,40.58,40.61,3400.0,40.58,40.63,40.58,40.61,3400.0
2014-09-22 11:25:00,40.61,40.62,40.59,40.61,2100.0,40.61,40.62,40.59,40.61,2100.0
2014-09-22 11:30:00,40.59,40.6,40.57,40.59,2400.0,40.59,40.6,40.57,40.59,2400.0
2014-09-22 11:35:00,40.59,40.6,40.57,40.57,1600.0,40.59,40.6,40.57,40.57,1600.0
2014-09-22 11:40:00,40.57,40.63,40.57,40.62,2500.0,40.57,40.63,40.57,40.62,2500.0
2014-09-22 11:45:00,40.61,40.62,40.59,40.62,4400.0,40.61,40.62,40.59,40.62,4400.0
2014-09-22 11:50:00,40.63,40.63,40.55,40.55,2100.0,40.63,40.63,40.55,40.55,2100.0
2014-09-22 11:55:00,40.55,40.57,40.51,40.53,3500.0,40.55,40.57,40.51,40.53,3500.0
2014-09-22 12:00:00,40.52,40.53,40.49,40.51,2900.0,40.52,40.53,40.49,40.51,2900.0
2014-09-22 12:05:00,40.52,40.57,40.52,40.57,1000.0,40.52,40.57,40.52,40.57,1000.0
2014-09-22 12:10:00,40.57,40.57,40.54,40.54,1700.0,40.57,40.57,40.54,40.54,1700.0
2014-09-22 12:15:00,40.54,40.57,40.54,40.57,1700.0,40.54,40.57,40.54,40.57,1700.0
2014-09-22 12:20:00,40.54,40.57,40.54,40.56,2400.0,40.54,40.57,40.54,40.56,2400.0
2014-09-22 12:25:00,40.57,40.58,40.56,40.56,800.0,40.57,40.58,40.56,40.56,800.0
2014-09-22 12:30:00,40.55,40.57,40.52,40.52,1300.0,40.55,40.57,40.52,40.52,1300.0
2014-09-22 12:35:00,40.54,40.57,40.54,40.55,1100.0,40.54,40.57,40.54,40.55,1100.0
2014-09-22 12:40:00,40.54,40.56,40.54,40.55,1000.0,40.54,40.56,40.54,40.55,1000.0
2014-09-22 12:45:00,40.56,40.59,40.56,40.57,2100.0,40.56,40.59,40.56,40.57,2100.0
2014-09-22 12:50:00,40.56,40.57,40.55,40.55,1400.0,40.56,40.57,40.55,40.55,1400.0
2014-09-22 12:55:00,40.57,40.57,40.55,40.55,1500.0,40.57,40.57,40.55,40.55,1500.0
2014-09-22 13:00:00,40.57,40.57,40.55,40.55,2400.0,40.57,40.57,40.55,40.55,2400.0
2014-09-22 13:05:00,40.57,40.62,40.57,40.61,1700.0,40.57,40.62,40.57,40.61,1700.0
2014-09-22 13:10:00,40.61,40.62,40.59,40.62,2400.0,40.61,40.62,40.59,40.62,2400.0
2014-09-22 13:15:00,40.62,40.63,40.61,40.63,1000.0,40.62,40.63,40.61,40.63,1000.0
2014-09-22 13:20:00,40.62,40.63,40.61,40.63,2000.0,40.62,40.63,40.61,40.63,2000.0
2014-09-22 13:25:00,40.63,40.69,40.63,40.69,1900.0,40.63,40.69,40.63,40.69,1900.0
2014-09-22 13:30:00,40.7,40.7,40.67,40.67,2500.0,40.7,40.7,40.67,40.67,2500.0
2014-09-22 13:35:00,40.68,40.7,40.68,40.69,1900.0,40.68,40.7,40.68,40.69,1900.0
2014-09-22 13:40:00,40.71,40.72,40.68,40.68,2400.0,40.71,40.72,40.68,40.68,2400.0
2014-09-22 13:45:00,40.69,40.7,40.69,40.7,600.0,40.69,40.7,40.69,40.7,600.0
2014-09-22 13:50:00,40.7,40.72,40.69,40.72,2400.0,40.7,40.72,40.69,40.72,2400.0
2014-09-22 13:55:00,40.71,40.72,40.67,40.67,2000.0,40.71,40.72,40.67,40.67,2000.0
2014-09-22 14:00:00,40.67,40.67,40.66,40.66,2500.0,40.67,40.67,40.66,40.66,2500.0
2014-09-22 14:05:00,40.65,40.66,40.63,40.64,2800.0,40.65,40.66,40.63,40.64,2800.0
2014-09-22 14:10:00,40.64,40.64,40.58,40.6,9700.0,40.64,40.64,40.58,40.6,9700.0
2014-09-22 14:15:00,40.59,40.59,40.56,40.57,6300.0,40.59,40.59,40.56,40.57,6300.0
2014-09-22 14:20:00,40.56,40.57,40.52,40.52,8100.0,40.56,40.57,40.52,40.52,8100.0
2014-09-22 14:25:00,40.51,40.52,40.45,40.48,20200.0,40.51,40.52,40.45,40.48,20200.0
2014-09-22 14:30:00,40.48,40.5,40.47,40.5,5500.0,40.48,40.5,40.47,40.5,5500.0
2014-09-22 14:35:00,40.49,40.5,40.47,40.48,6800.0,40.49,40.5,40.47,40.48,6800.0
2014-09-22 14:40:00,40.48,40.51,40.48,40.48,9600.0,40.48,40.51,40.48,40.48,9600.0
2014-09-22 14:45:00,40.52,40.55,40.52,40.55,2300.0,40.52,40.55,40.52,40.55,2300.0
2014-09-22 14:50:00,40.55,40.55,40.52,40.53,5800.0,40.55,40.55,40.52,40.53,5800.0
2014-09-22 14:55:00,40.53,40.55,40.52,40.52,5300.0,40.53,40.55,40.52,40.52,5300.0
2014-09-22 15:00:00,40.52,40.53,40.49,40.49,8900.0,40.52,40.53,40.49,40.49,8900.0
2014-09-22 15:05:00,40.5,40.5,40.47,40.49,7600.0,40.5,40.5,40.47,40.49,7600.0
2014-09-22 15:10:00,40.5,40.5,40.46,40.47,4600.0,40.5,40.5,40.46,40.47,4600.0
2014-09-22 15:15:00,40.47,40.49,40.47,40.47,6200.0,40.47,40.49,40.47,40.47,6200.0
2014-09-22 15:20:00,40.48,40.5,40.48,40.5,4200.0,40.48,40.5,40.48,40.5,4200.0
2014-09-22 15:25:00,40.5,40.51,40.47,40.49,12800.0,40.5,40.51,40.47,40.49,12800.0
2014-09-22 15:30:00,40.49,40.51,40.46,40.49,15400.0,40.49,40.51,40.46,40.49,15400.0
2014-09-22 15:35:00,40.48,40.49,40.47,40.48,12700.0,40.48,40.49,40.47,40.48,12700.0
2014-09-22 15:40:00,40.49,40.52,40.48,40.49,16400.0,40.49,40.52,40.48,40.49,16400.0
2014-09-22 15:45:00,40.48,40.49,40.47,40.47,13500.0,40.48,40.49,40.47,40.47,13500.0
2014-09-22 15:50:00,40.48,40.5,40.45,40.46,22600.0,40.48,40.5,40.45,40.46,22600.0
2014-09-22 15:55:00,40.46,40.48,40.43,40.44,42300.0,40.46,40.48,40.43,40.44,42300.0
2014-09-23 09:30:00,40.37,40.37,40.27,40.35,6400.0,40.37,40.37,40.27,40.35,6400.0
2014-09-23 09:35:00,40.33,40.34,40.25,40.31,2200.0,40.33,40.34,40.25,40.31,2200.0
2014-09-23 09:40:00,40.32,40.32,40.3,40.3,700.0,40.32,40.32,40.3,40.3,700.0
2014-09-23 09:45:00,40.28,40.37,40.28,40.33,1400.0,40.28,40.37,40.28,40.33,1400.0
2014-09-23 09:50:00,40.35,40.37,40.3,40.31,2500.0,40.35,40.37,40.3,40.31,2500.0
2014-09-23 09:55:00,40.33,40.38,40.33,40.37,1200.0,40.33,40.38,40.33,40.37,1200.0
2014-09-23 10:00:00,40.4,40.42,40.36,40.37,3500.0,40.4,40.42,40.36,40.37,3500.0
2014-09-23 10:05:00,40.36,40.36,40.31,40.31,700.0,40.36,40.36,40.31,40.31,700.0
2014-09-23 10:10:00,40.31,40.31,40.29,40.29,400.0,40.31,40.31,40.29,40.29,400.0
2014-09-23 10:15:00,40.29,40.36,40.29,40.33,1900.0,40.29,40.36,40.29,40.33,1900.0
2014-09-23 10:20:00,40.35,40.4,40.35,40.36,1300.0,40.35,40.4,40.35,40.36,1300.0
2014-09-23 10:25:00,40.34,40.35,40.31,40.31,3000.0,40.34,40.35,40.31,40.31,3000.0
2014-09-23 10:30:00,40.31,40.33,40.28,40.28,2200.0,40.31,40.33,40.28,40.28,2200.0
2014-09-23 10:35:00,40.29,40.29,40.26,40.26,900.0,40.29,40.29,40.26,40.26,900.0
2014-09-23 10:40:00,40.27,40.3,40.27,40.29,1200.0,40.27,40.3,40.27,40.29,1200.0
2014-09-23 10:45:00,40.27,40.28,40.24,40.28,1000.0,40.27,40.28,40.24,40.28,1000.0
2014-09-23 10:50:00,40.27,40.31,40.27,40.27,1700.0,40.27,40.31,40.27,40.27,1700.0
2014-09-23 10:55:00,40.25,40.27,40.23,40.25,2300.0,40.25,40.27,40.23,40.25,2300.0
2014-09-23 11:00:00,40.29,40.31,40.29,40.3,2000.0,40.29,40.31,40.29,40.3,2000.0
2014-09-23 11:05:00,40.3,40.3,40.28,40.3,800.0,40.3,40.3,40.28,40.3,800.0
2014-09-23 11:10:00,40.28,40.28,40.23,40.25,1500.0,40.28,40.28,40.23,40.25,1500.0
2014-09-23 11:15:00,40.27,40.28,40.25,40.25,1100.0,40.27,40.28,40.25,40.25,1100.0
2014-09-23 11:20:00,40.26,40.29,40.24,40.27,1900.0,40.26,40.29,40.24,40.27,1900.0
2014-09-23 11:25:00,40.26,40.26,40.22,40.22,600.0,40.26,40.26,40.22,40.22,600.0
2014-09-23 11:30:00,40.24,40.25,40.23,40.23,2800.0,40.24,40.25,40.23,40.23,2800.0
2014-09-23 11:35:00,40.26,40.26,40.24,40.24,300.0,40.26,40.26,40.24,40.24,300.0
2014-09-23 11:40:00,40.26,40.28,40.25,40.25,1000.0,40.26,40.28,40.25,40.25,1000.0
2014-09-23 11:45:00,40.24,40.27,40.23,40.25,1600.0,40.24,40.27,40.23,40.25,1600.0
2014-09-23 11:50:00,40.24,40.27,40.24,40.25,3100.0,40.24,40.27,40.24,40.25,3100.0
2014-09-23 11:55:00,40.25,40.26,40.22,40.24,2700.0,40.25,40.26,40.22,40.24,2700.0
2014-09-23 12:00:00,40.28,40.28,40.23,40.23,1500.0,40.28,40.28,40.23,40.23,1500.0
2014-09-23 12:05:00,40.22,40.23,40.2,40.2,1600.0,40.22,40.23,40.2,40.2,1600.0
2014-09-23 12:10:00,40.23,40.23,40.2,40.21,500.0,40.23,40.23,40.2,40.21,500.0
2014-09-23 12:15:00,40.22,40.23,40.21,40.22,1400.0,40.22,40.23,40.21,40.22,1400.0
2014-09-23 12:20:00,40.21,40.21,40.16,40.18,2000.0,40.21,40.21,40.16,40.18,2000.0
2014-09-23 12:25:00,40.18,40.18,40.17,40.17,600.0,40.18,40.18,40.17,40.17,600.0
2014-09-23 12:30:00,40.2,40.2,40.19,40.19,900.0,40.2,40.2,40.19,40.19,900.0
2014-09-23 12:35:00,40.18,40.21,40.18,40.21,1000.0,40.18,40.21,40.18,40.21,1000.0
2014-09-23 12:40:00,40.2,40.21,40.19,40.2,800.0,40.2,40.21,40.19,40.2,800.0
2014-09-23 12:45:00,40.2,40.2,40.16,40.16,2500.0,40.2,40.2,40.16,40.16,2500.0
2014-09-23 12:50:00,40.15,40.15,40.15,40.15,200.0,40.15,40.15,40.15,40.15,200.0
2014-09-23 12:55:00,40.13,40.14,40.12,40.13,2000.0,40.13,40.14,40.12,40.13,2000.0
2014-09-23 13:00:00,40.12,40.15,40.11,40.15,1000.0,40.12,40.15,40.11,40.15,1000.0
2014-09-23 13:05:00,40.14,40.14,40.1,40.1,2500.0,40.14,40.14,40.1,40.1,2500.0
2014-09-23 13:10:00,40.09,40.09,40.08,40.08,1000.0,40.09,40.09,40.08,40.08,1000.0
2014-09-23 13:15:00,40.08,40.08,40.05,40.05,1600.0,40.08,40.08,40.05,40.05,1600.0
2014-09-23 13:20:00,40.07,40.11,40.06,40.1,1800.0,40.07,40.11,40.06,40.1,1800.0
2014-09-23 13:25:00,40.11,40.14,40.11,40.14,4000.0,40.11,40.14,40.11,40.14,4000.0
2014-09-23 13:30:00,40.15,40.19,40.13,40.19,3600.0,40.15,40.19,40.13,40.19,3600.0
2014-09-23 13:35:00,40.19,40.19,40.14,40.16,3000.0,40.19,40.19,40.14,40.16,3000.0
2014-09-23 13:40:00,40.17,40.17,40.1,40.1,2000.0,40.17,40.17,40.1,40.1,2000.0
2014-09-23 13:45:00,40.1,40.1,40.08,40.08,2000.0,40.1,40.1,40.08,40.08,2000.0
2014-09-23 13:50:00,40.11,40.11,40.08,40.08,1300.0,40.11,40.11,40.08,40.08,1300.0
2014-09-23 13:55:00,40.07,40.07,40.03,40.06,2300.0,40.07,40.07,40.03,40.06,2300.0
2014-09-23 14:00:00,40.06,40.1,40.05,40.07,4400.0,40.06,40.1,40.05,40.07,4400.0
2014-09-23 14:05:00,40.09,40.1,40.05,40.05,2700.0,40.09,40.1,40.05,40.05,2700.0
2014-09-23 14:10:00,40.05,40.08,40.05,40.07,1700.0,40.05,40.08,40.05,40.07,1700.0
2014-09-23 14:15:00,40.05,40.08,40.05,40.07,1500.0,40.05,40.08,40.05,40.07,1500.0
2014-09-23 14:20:00,40.05,40.05,40.0,40.0,4300.0,40.05,40.05,40.0,40.0,4300.0
2014-09-23 14:25:00,39.99,40.08,39.99,40.08,2400.0,39.99,40.08,39.99,40.08,2400.0
2014-09-23 14:30:00,40.07,40.09,40.04,40.04,2200.0,40.07,40.09,40.04,40.04,2200.0
2014-09-23 14:35:00,40.05,40.06,40.02,40.03,4200.0,40.05,40.06,40.02,40.03,4200.0
2014-09-23 14:40:00,40.05,40.05,40.0,40.0,3100.0,40.05,40.05,40.0,40.0,3100.0
2014-09-23 14:45:00,40.01,40.02,39.99,40.0,2800.0,40.01,40.02,39.99,40.0,2800.0
2014-09-23 14:50:00,39.99,40.02,39.99,40.0,3700.0,39.99,40.02,39.99,40.0,3700.0
2014-09-23 14:55:00,40.0,40.01,39.98,40.0,2900.0,40.0,40.01,39.98,40.0,2900.0
2014-09-23 15:00:00,40.0,40.01,39.98,39.98,2400.0,40.0,40.01,39.98,39.98,2400.0
2014-09-23 15:05:00,39.99,40.0,39.99,40.0,3600.0,39.99,40.0,39.99,40.0,3600.0
2014-09-23 15:10:00,40.0,40.01,39.99,39.99,2700.0,40.0,40.01,39.99,39.99,2700.0
2014-09-23 15:15:00,39.99,39.99,39.96,39.96,2200.0,39.99,39.99,39.96,39.96,2200.0
2014-09-23 15:20:00,39.96,39.99,39.95,39.99,3100.0,39.96,39.99,39.95,39.99,3100.0
2014-09-23 15:25:00,39.99,40.01,39.99,39.99,3300.0,39.99,40.01,39.99,39.99,3300.0
2014-09-23 15:30:00,39.99,40.0,39.98,40.0,4000.0,39.99,40.0,39.98,40.0,4000.0
2014-09-23 15:35:00,40.0,40.03,40.0,40.03,5400.0,40.0,40.03,40.0,40.03,5400.0
2014-09-23 15:40:00,40.02,40.04,40.02,40.03,4600.0,40.02,40.04,40.02,40.03,4600.0
2014-09-23 15:45:00,40.02,40.02,39.98,39.99,6700.0,40.02,40.02,39.98,39.99,6700.0
2014-09-23 15:50:00,39.98,39.98,39.89,39.92,13200.0,39.98,39.98,39.89,39.92,13200.0
2014-09-23 15:55:00,39.92,39.92,39.87,39.89,20400.0,39.92,39.92,39.87,39.89,20400.0
2014-09-24 09:30:00,39.97,39.99,39.81,39.85,44200.0,39.97,39.99,39.81,39.85,44200.0
2014-09-24 09:35:00,39.82,39.9,39.82,39.9,2100.0,39.82,39.9,39.82,39.9,2100.0
2014-09-24 09:40:00,39.91,39.91,39.84,39.84,3000.0,39.91,39.91,39.84,39.84,3000.0
2014-09-24 09:45:00,39.89,39.89,39.79,39.85,3400.0,39.89,39.89,39.79,39.85,3400.0
2014-09-24 09:50:00,39.88,39.99,39.85,39.97,2700.0,39.88,39.99,39.85,39.97,2700.0
2014-09-24 09:55:00,39.97,39.97,39.89,39.96,1300.0,39.97,39.97,39.89,39.96,1300.0
2014-09-24 10:00:00,39.95,39.97,39.88,39.91,28700.0,39.95,39.97,39.88,39.91,28700.0
2014-09-24 10:05:00,39.92,39.99,39.91,39.98,4100.0,39.92,39.99,39.91,39.98,4100.0
2014-09-24 10:10:00,39.97,40.06,39.94,40.05,4200.0,39.97,40.06,39.94,40.05,4200.0
2014-09-24 10:15:00,40.04,40.04,39.98,39.98,1800.0,40.04,40.04,39.98,39.98,1800.0
2014-09-24 10:20:00,39.97,40.03,39.97,40.01,4800.0,39.97,40.03,39.97,40.01,4800.0
2014-09-24 10:25:00,40.0,40.02,39.97,40.0,2100.0,40.0,40.02,39.97,40.0,2100.0
2014-09-24 10:30:00,40.0,40.04,39.98,40.03,4800.0,40.0,40.04,39.98,40.03,4800.0
2014-09-24 10:35:00,40.01,40.03,39.98,40.01,3600.0,40.01,40.03,39.98,40.01,3600.0
2014-09-24 10:40:00,40.04,40.06,40.02,40.06,700.0,40.04,40.06,40.02,40.06,700.0
2014-09-24 10:45:00,40.06,40.08,40.04,40.08,2300.0,40.06,40.08,40.04,40.08,2300.0
2014-09-24 10:50:00,40.06,40.09,40.03,40.03,1400.0,40.06,40.09,40.03,40.03,1400.0
2014-09-24 10:55:00,40.04,40.07,40.03,40.07,1500.0,40.04,40.07,40.03,40.07,1500.0
2014-09-24 11:00:00,40.05,40.09,40.04,40.07,1900.0,40.05,40.09,40.04,40.07,1900.0
2014-09-24 11:05:00,40.07,40.11,40.06,40.11,2100.0,40.07,40.11,40.06,40.11,2100.0
2014-09-24 11:10:00,40.13,40.14,40.09,40.14,7600.0,40.13,40.14,40.09,40.14,7600.0
2014-09-24 11:15:00,40.13,40.13,40.13,40.13,100.0,40.13,40.13,40.13,40.13,100.0
2014-09-24 11:20:00,40.15,40.22,40.15,40.22,3400.0,40.15,40.22,40.15,40.22,3400.0
2014-09-24 11:25:00,40.22,40.24,40.21,40.24,1800.0,40.22,40.24,40.21,40.24,1800.0
2014-09-24 11:30:00,40.24,40.27,40.24,40.27,1200.0,40.24,40.27,40.24,40.27,1200.0
2014-09-24 11:35:00,40.26,40.28,40.26,40.27,1800.0,40.26,40.28,40.26,40.27,1800.0
2014-09-24 11:40:00,40.25,40.25,40.21,40.22,1700.0,40.25,40.25,40.21,40.22,1700.0
2014-09-24 11:45:00,40.23,40.23,40.19,40.22,4900.0,40.23,40.23,40.19,40.22,4900.0
2014-09-24 11:50:00,40.22,40.24,40.22,40.24,600.0,40.22,40.24,40.22,40.24,600.0
2014-09-24 11:55:00,40.25,40.25,40.21,40.22,2500.0,40.25,40.25,40.21,40.22,2500.0
2014-09-24 12:00:00,40.24,40.25,40.24,40.25,1400.0,40.24,40.25,40.24,40.25,1400.0
2014-09-24 12:05:00,40.24,40.25,40.21,40.21,3200.0,40.24,40.25,40.21,40.21,3200.0
2014-09-24 12:10:00,40.2,40.2,40.18,40.19,1000.0,40.2,40.2,40.18,40.19,1000.0
2014-09-24 12:15:00,40.18,40.18,40.16,40.16,1400.0,40.18,40.18,40.16,40.16,1400.0
2014-09-24 12:20:00,40.14,40.2,40.14,40.2,1100.0,40.14,40.2,40.14,40.2,1100.0
2014-09-24 12:25:00,40.19,40.2,40.18,40.19,900.0,40.19,40.2,40.18,40.19,900.0
2014-09-24 12:30:00,40.17,40.18,40.17,40.17,2800.0,40.17,40.18,40.17,40.17,2800.0
2014-09-24 12:35:00,40.18,40.21,40.17,40.21,3300.0,40.18,40.21,40.17,40.21,3300.0
2014-09-24 12:40:00,40.19,40.2,40.17,40.19,2900.0,40.19,40.2,40.17,40.19,2900.0
2014-09-24 12:45:00,40.18,40.18,40.17,40.17,600.0,40.18,40.18,40.17,40.17,600.0
2014-09-24 12:50:00,40.16,40.16,40.13,40.13,800.0,40.16,40.16,40.13,40.13,800.0
2014-09-24 12:55:00,40.15,40.19,40.15,40.19,1200.0,40.15,40.19,40.15,40.19,1200.0
2014-09-24 13:00:00,40.2,40.21,40.18,40.19,1400.0,40.2,40.21,40.18,40.19,1400.0
2014-09-24 13:05:00,40.17,40.19,40.16,40.19,1700.0,40.17,40.19,40.16,40.19,1700.0
2014-09-24 13:10:00,40.18,40.21,40.17,40.21,500.0,40.18,40.21,40.17,40.21,500.0
2014-09-24 13:15:00,40.2,40.21,40.18,40.2,1400.0,40.2,40.21,40.18,40.2,1400.0
2014-09-24 13:20:00,40.19,40.2,40.18,40.18,1100.0,40.19,40.2,40.18,40.18,1100.0
2014-09-24 13:25:00,40.17,40.18,40.16,40.18,300.0,40.17,40.18,40.16,40.18,300.0
2014-09-24 13:30:00,40.19,40.23,40.19,40.23,1500.0,40.19,40.23,40.19,40.23,1500.0
2014-09-24 13:35:00,40.23,40.26,40.23,40.25,1700.0,40.23,40.26,40.23,40.25,1700.0
2014-09-24 13:40:00,40.27,40.3,40.27,40.29,5200.0,40.27,40.3,40.27,40.29,5200.0
2014-09-24 13:45:00,40.28,40.29,40.26,40.26,1300.0,40.28,40.29,40.26,40.26,1300.0
2014-09-24 13:50:00,40.26,40.28,40.26,40.28,1500.0,40.26,40.28,40.26,40.28,1500.0
2014-09-24 13:55:00,40.27,40.28,40.26,40.27,1300.0,40.27,40.28,40.26,40.27,1300.0
2014-09-24 14:00:00,40.27,40.27,40.25,40.26,1800.0,40.27,40.27,40.25,40.26,1800.0
2014-09-24 14:05:00,40.25,40.25,40.24,40.25,1300.0,40.25,40.25,40.24,40.25,1300.0
2014-09-24 14:10:00,40.25,40.28,40.25,40.28,1800.0,40.25,40.28,40.25,40.28,1800.0
2014-09-24 14:15:00,40.27,40.3,40.27,40.27,3100.0,40.27,40.3,40.27,40.27,3100.0
2014-09-24 14:20:00,40.29,40.29,40.27,40.27,3300.0,40.29,40.29,40.27,40.27,3300.0
2014-09-24 14:25:00,40.29,40.36,40.29,40.34,2900.0,40.29,40.36,40.29,40.34,2900.0
2014-09-24 14:30:00,40.32,40.33,40.32,40.33,700.0,40.32,40.33,40.32,40.33,700.0
2014-09-24 14:35:00,40.33,40.34,40.32,40.32,2000.0,40.33,40.34,40.32,40.32,2000.0
2014-09-24 14:40:00,40.34,40.34,40.32,40.32,1400.0,40.34,40.34,40.32,40.32,1400.0
2014-09-24 14:45:00,40.34,40.35,40.32,40.35,600.0,40.34,40.35,40.32,40.35,600.0
2014-09-24 14:50:00,40.33,40.35,40.33,40.34,3400.0,40.33,40.35,40.33,40.34,3400.0
2014-09-24 14:55:00,40.33,40.37,40.33,40.36,1600.0,40.33,40.37,40.33,40.36,1600.0
2014-09-24 15:00:00,40.36,40.37,40.34,40.35,1400.0,40.36,40.37,40.34,40.35,1400.0
2014-09-24 15:05:00,40.36,40.4,40.36,40.37,3900.0,40.36,40.4,40.36,40.37,3900.0
2014-09-24 15:10:00,40.37,40.39,40.37,40.37,4500.0,40.37,40.39,40.37,40.37,4500.0
2014-09-24 15:15:00,40.37,40.41,40.36,40.41,1000.0,40.37,40.41,40.36,40.41,1000.0
2014-09-24 15:20:00,40.4,40.43,40.4,40.41,2000.0,40.4,40.43,40.4,40.41,2000.0
2014-09-24 15:25:00,40.41,40.47,40.41,40.46,4600.0,40.41,40.47,40.41,40.46,4600.0
2014-09-24 15:30:00,40.44,40.47,40.42,40.42,4200.0,40.44,40.47,40.42,40.42,4200.0
2014-09-24 15:35:00,40.42,40.44,40.41,40.42,6100.0,40.42,40.44,40.41,40.42,6100.0
2014-09-24 15:40:00,40.42,40.44,40.39,40.4,6000.0,40.42,40.44,40.39,40.4,6000.0
2014-09-24 15:45:00,40.39,40.39,40.35,40.37,5000.0,40.39,40.39,40.35,40.37,5000.0
2014-09-24 15:50:00,40.37,40.4,40.37,40.38,13400.0,40.37,40.4,40.37,40.38,13400.0
2014-09-24 15:55:00,40.38,40.42,40.37,40.41,40800.0,40.38,40.42,40.37,40.41,40800.0
2014-09-25 09:30:00,40.22,40.22,40.02,40.09,10400.0,40.22,40.22,40.02,40.09,10400.0
2014-09-25 09:35:00,40.11,40.14,40.04,40.09,6000.0,40.11,40.14,40.04,40.09,6000.0
2014-09-25 09:40:00,40.14,40.14,40.08,40.14,3600.0,40.14,40.14,40.08,40.14,3600.0
2014-09-25 09:45:00,40.09,40.21,40.03,40.03,3900.0,40.09,40.21,40.03,40.03,3900.0
2014-09-25 09:50:00,40.04,40.08,39.99,40.01,3100.0,40.04,40.08,39.99,40.01,3100.0
2014-09-25 09:55:00,40.01,40.07,40.01,40.04,1800.0,40.01,40.07,40.01,40.04,1800.0
2014-09-25 10:00:00,40.02,40.12,39.95,40.1,21000.0,40.02,40.12,39.95,40.1,21000.0
2014-09-25 10:05:00,40.08,40.16,40.08,40.14,4600.0,40.08,40.16,40.08,40.14,4600.0
2014-09-25 10:10:00,40.14,40.14,40.04,40.1,8500.0,40.14,40.14,40.04,40.1,8500.0
2014-09-25 10:15:00,40.07,40.13,40.0,40.0,7400.0,40.07,40.13,40.0,40.0,7400.0
2014-09-25 10:20:00,40.0,40.03,39.86,39.89,5900.0,40.0,40.03,39.86,39.89,5900.0
2014-09-25 10:25:00,39.85,40.04,39.85,39.94,6000.0,39.85,40.04,39.85,39.94,6000.0
2014-09-25 10:30:00,39.92,39.96,39.8,39.8,4600.0,39.92,39.96,39.8,39.8,4600.0
2014-09-25 10:35:00,39.87,39.87,39.79,39.81,4100.0,39.87,39.87,39.79,39.81,4100.0
2014-09-25 10:40:00,39.8,39.84,39.77,39.8,4600.0,39.8,39.84,39.77,39.8,4600.0
2014-09-25 10:45:00,39.76,39.81,39.73,39.79,4100.0,39.76,39.81,39.73,39.79,4100.0
2014-09-25 10:50:00,39.79,39.84,39.78,39.84,7400.0,39.79,39.84,39.78,39.84,7400.0
2014-09-25 10:55:00,39.8,39.92,39.8,39.91,4400.0,39.8,39.92,39.8,39.91,4400.0
2014-09-25 11:00:00,39.89,39.92,39.81,39.84,3200.0,39.89,39.92,39.81,39.84,3200.0
2014-09-25 11:05:00,39.82,39.86,39.77,39.86,2700.0,39.82,39.86,39.77,39.86,2700.0
2014-09-25 11:10:00,39.85,39.91,39.84,39.87,3300.0,39.85,39.91,39.84,39.87,3300.0
2014-09-25 11:15:00,39.86,39.9,39.84,39.86,4100.0,39.86,39.9,39.84,39.86,4100.0
2014-09-25 11:20:00,39.84,39.85,39.79,39.83,2400.0,39.84,39.85,39.79,39.83,2400.0
2014-09-25 11:25:00,39.83,39.85,39.79,39.83,9200.0,39.83,39.85,39.79,39.83,9200.0
2014-09-25 11:30:00,39.85,39.85,39.73,39.79,6100.0,39.85,39.85,39.73,39.79,6100.0
2014-09-25 11:35:00,39.78,39.84,39.77,39.82,12300.0,39.78,39.84,39.77,39.82,12300.0
2014-09-25 11:40:00,39.8,39.81,39.73,39.74,6300.0,39.8,39.81,39.73,39.74,6300.0
2014-09-25 11:45:00,39.76,39.79,39.74,39.74,3900.0,39.76,39.79,39.74,39.74,3900.0
2014-09-25 11:50:00,39.75,39.82,39.75,39.82,4600.0,39.75,39.82,39.75,39.82,4600.0
2014-09-25 11:55:00,39.83,39.84,39.81,39.81,3500.0,39.83,39.84,39.81,39.81,3500.0
2014-09-25 12:00:00,39.84,39.86,39.8,39.83,2500.0,39.84,39.86,39.8,39.83,2500.0
2014-09-25 12:05:00,39.8,39.87,39.8,39.82,3600.0,39.8,39.87,39.8,39.82,3600.0
2014-09-25 12:10:00,39.83,39.86,39.83,39.84,1400.0,39.83,39.86,39.83,39.84,1400.0
2014-09-25 12:15:00,39.84,39.85,39.81,39.82,2700.0,39.84,39.85,39.81,39.82,2700.0
2014-09-25 12:20:00,39.82,39.84,39.8,39.84,1800.0,39.82,39.84,39.8,39.84,1800.0
2014-09-25 12:25:00,39.84,39.85,39.78,39.82,4000.0,39.84,39.85,39.78,39.82,4000.0
2014-09-25 12:30:00,39.8,39.86,39.78,39.86,5200.0,39.8,39.86,39.78,39.86,5200.0
2014-09-25 12:35:00,39.87,39.93,39.87,39.93,6000.0,39.87,39.93,39.87,39.93,6000.0
2014-09-25 12:40:00,39.94,39.95,39.93,39.94,4700.0,39.94,39.95,39.93,39.94,4700.0
2014-09-25 12:45:00,39.94,39.95,39.93,39.95,5100.0,39.94,39.95,39.93,39.95,5100.0
2014-09-25 12:50:00,39.95,39.99,39.94,39.99,6600.0,39.95,39.99,39.94,39.99,6600.0
2014-09-25 12:55:00,39.99,39.99,39.95,39.97,4300.0,39.99,39.99,39.95,39.97,4300.0
2014-09-25 13:00:00,39.95,39.99,39.95,39.98,5100.0,39.95,39.99,39.95,39.98,5100.0
2014-09-25 13:05:00,39.99,40.03,39.98,40.02,4900.0,39.99,40.03,39.98,40.02,4900.0
2014-09-25 13:10:00,40.03,40.04,40.02,40.04,1400.0,40.03,40.04,40.02,40.04,1400.0
2014-09-25 13:15:00,40.04,40.09,40.04,40.09,3700.0,40.04,40.09,40.04,40.09,3700.0
2014-09-25 13:20:00,40.07,40.08,40.06,40.08,1700.0,40.07,40.08,40.06,40.08,1700.0
2014-09-25 13:25:00,40.07,40.08,40.03,40.06,4500.0,40.07,40.08,40.03,40.06,4500.0
2014-09-25 13:30:00,40.07,40.09,40.04,40.04,5800.0,40.07,40.09,40.04,40.04,5800.0
2014-09-25 13:35:00,40.03,40.06,40.03,40.04,4800.0,40.03,40.06,40.03,40.04,4800.0
2014-09-25 13:40:00,40.05,40.05,40.03,40.05,3800.0,40.05,40.05,40.03,40.05,3800.0
2014-09-25 13:45:00,40.04,40.04,40.01,40.04,4500.0,40.04,40.04,40.01,40.04,4500.0
2014-09-25 13:50:00,40.04,40.04,39.97,39.97,6600.0,40.04,40.04,39.97,39.97,6600.0
2014-09-25 13:55:00,39.98,40.02,39.97,40.01,2600.0,39.98,40.02,39.97,40.01,2600.0
2014-09-25 14:00:00,39.99,40.01,39.98,40.0,7400.0,39.99,40.01,39.98,40.0,7400.0
2014-09-25 14:05:00,40.0,40.03,39.99,39.99,5400.0,40.0,40.03,39.99,39.99,5400.0
2014-09-25 14:10:00,39.99,40.0,39.98,39.99,2800.0,39.99,40.0,39.98,39.99,2800.0
2014-09-25 14:15:00,39.99,40.0,39.97,40.0,4700.0,39.99,40.0,39.97,40.0,4700.0
2014-09-25 14:20:00,40.01,40.02,39.98,39.98,5500.0,40.01,40.02,39.98,39.98,5500.0
2014-09-25 14:25:00,39.98,40.03,39.98,40.03,4300.0,39.98,40.03,39.98,40.03,4300.0
2014-09-25 14:30:00,40.02,40.04,40.01,40.04,6100.0,40.02,40.04,40.01,40.04,6100.0
2014-09-25 14:35:00,40.04,40.07,40.04,40.06,12000.0,40.04,40.07,40.04,40.06,12000.0
2014-09-25 14:40:00,40.06,40.06,40.01,40.01,6400.0,40.06,40.06,40.01,40.01,6400.0
2014-09-25 14:45:00,40.02,40.09,40.02,40.08,9400.0,40.02,40.09,40.02,40.08,9400.0
2014-09-25 14:50:00,40.09,40.09,40.07,40.09,5200.0,40.09,40.09,40.07,40.09,5200.0
2014-09-25 14:55:00,40.09,40.1,40.06,40.09,5000.0,40.09,40.1,40.06,40.09,5000.0
2014-09-25 15:00:00,40.08,40.08,40.04,40.04,5900.0,40.08,40.08,40.04,40.04,5900.0
2014-09-25 15:05:00,40.05,40.06,40.05,40.06,1400.0,40.05,40.06,40.05,40.06,1400.0
2014-09-25 15:10:00,40.07,40.07,40.05,40.06,4900.0,40.07,40.07,40.05,40.06,4900.0
2014-09-25 15:15:00,40.05,40.08,40.05,40.07,5700.0,40.05,40.08,40.05,40.07,5700.0
2014-09-25 15:20:00,40.06,40.06,40.03,40.05,3600.0,40.06,40.06,40.03,40.05,3600.0
2014-09-25 15:25:00,40.06,40.06,40.02,40.04,5600.0,40.06,40.06,40.02,40.04,5600.0
2014-09-25 15:30:00,40.03,40.04,40.02,40.04,3300.0,40.03,40.04,40.02,40.04,3300.0
2014-09-25 15:35:00,40.04,40.05,40.02,40.05,10100.0,40.04,40.05,40.02,40.05,10100.0
2014-09-25 15:40:00,40.05,40.08,40.04,40.08,6200.0,40.05,40.08,40.04,40.08,6200.0
2014-09-25 15:45:00,40.07,40.08,40.04,40.08,6600.0,40.07,40.08,40.04,40.08,6600.0
2014-09-25 15:50:00,40.07,40.08,40.02,40.07,18100.0,40.07,40.08,40.02,40.07,18100.0
2014-09-25 15:55:00,40.06,40.07,39.97,39.98,43200.0,40.06,40.07,39.97,39.98,43200.0
2014-09-26 09:30:00,40.03,40.03,39.84,39.84,2300.0,40.03,40.03,39.84,39.84,2300.0
2014-09-26 09:35:00,39.88,40.15,39.85,40.15,400.0,39.88,40.15,39.85,40.15,400.0
2014-09-26 09:40:00,39.98,40.03,39.97,40.03,1200.0,39.98,40.03,39.97,40.03,1200.0
2014-09-26 09:45:00,39.95,39.98,39.89,39.96,3800.0,39.95,39.98,39.89,39.96,3800.0
2014-09-26 09:50:00,40.01,40.06,40.01,40.06,1600.0,40.01,40.06,40.01,40.06,1600.0
2014-09-26 09:55:00,40.04,40.07,40.01,40.03,2300.0,40.04,40.07,40.01,40.03,2300.0
2014-09-26 10:00:00,40.06,40.13,40.05,40.1,3800.0,40.06,40.13,40.05,40.1,3800.0
2014-09-26 10:05:00,40.08,40.08,40.02,40.05,3300.0,40.08,40.08,40.02,40.05,3300.0
2014-09-26 10:10:00,40.03,40.03,39.97,40.0,2100.0,40.03,40.03,39.97,40.0,2100.0
2014-09-26 10:15:00,39.98,39.99,39.92,39.94,3000.0,39.98,39.99,39.92,39.94,3000.0
2014-09-26 10:20:00,39.95,39.98,39.95,39.97,1300.0,39.95,39.98,39.95,39.97,1300.0
2014-09-26 10:25:00,39.98,40.03,39.97,39.97,1500.0,39.98,40.03,39.97,39.97,1500.0
2014-09-26 10:30:00,39.96,40.03,39.94,40.01,3400.0,39.96,40.03,39.94,40.01,3400.0
2014-09-26 10:35:00,40.02,40.04,40.0,40.02,3300.0,40.02,40.04,40.0,40.02,3300.0
2014-09-26 10:40:00,40.04,40.07,40.0,40.01,1600.0,40.04,40.07,40.0,40.01,1600.0
2014-09-26 10:45:00,40.04,40.05,39.97,39.99,1500.0,40.04,40.05,39.97,39.99,1500.0
2014-09-26 10:50:00,39.99,39.99,39.95,39.96,2300.0,39.99,39.99,39.95,39.96,2300.0
2014-09-26 10:55:00,39.97,40.06,39.97,40.06,1300.0,39.97,40.06,39.97,40.06,1300.0
2014-09-26 11:00:00,40.08,40.1,40.05,40.05,1800.0,40.08,40.1,40.05,40.05,1800.0
2014-09-26 11:05:00,40.06,40.06,40.02,40.03,1800.0,40.06,40.06,40.02,40.03,1800.0
2014-09-26 11:10:00,40.04,40.06,40.02,40.05,1100.0,40.04,40.06,40.02,40.05,1100.0
2014-09-26 11:15:00,40.05,40.05,40.02,40.02,2100.0,40.05,40.05,40.02,40.02,2100.0
2014-09-26 11:20:00,40.04,40.04,40.0,40.01,1700.0,40.04,40.04,40.0,40.01,1700.0
2014-09-26 11:25:00,40.03,40.03,39.97,39.99,1700.0,40.03,40.03,39.97,39.99,1700.0
2014-09-26 11:30:00,40.01,40.01,39.98,39.99,1700.0,40.01,40.01,39.98,39.99,1700.0
2014-09-26 11:35:00,39.97,40.0,39.95,39.97,2000.0,39.97,40.0,39.95,39.97,2000.0
2014-09-26 11:40:00,39.98,39.98,39.97,39.97,500.0,39.98,39.98,39.97,39.97,500.0
2014-09-26 11:45:00,39.96,39.96,39.95,39.96,1600.0,39.96,39.96,39.95,39.96,1600.0
2014-09-26 11:50:00,39.96,39.96,39.96,39.96,100.0,39.96,39.96,39.96,39.96,100.0
2014-09-26 11:55:00,39.97,39.97,39.97,39.97,300.0,39.97,39.97,39.97,39.97,300.0
2014-09-26 12:00:00,39.97,39.97,39.97,39.97,300.0,39.97,39.97,39.97,39.97,300.0
2014-09-26 12:05:00,39.97,39.97,39.95,39.96,1000.0,39.97,39.97,39.95,39.96,1000.0
2014-09-26 12:10:00,39.95,39.95,39.94,39.95,800.0,39.95,39.95,39.94,39.95,800.0
2014-09-26 12:15:00,39.95,40.0,39.95,40.0,600.0,39.95,40.0,39.95,40.0,600.0
2014-09-26 12:20:00,40.01,40.01,40.0,40.0,1100.0,40.01,40.01,40.0,40.0,1100.0
2014-09-26 12:25:00,40.0,40.0,40.0,40.0,200.0,40.0,40.0,40.0,40.0,200.0
2014-09-26 12:30:00,39.99,39.99,39.97,39.97,900.0,39.99,39.99,39.97,39.97,900.0
2014-09-26 12:35:00,39.96,39.97,39.95,39.95,2100.0,39.96,39.97,39.95,39.95,2100.0
2014-09-26 12:40:00,39.93,39.93,39.93,39.93,300.0,39.93,39.93,39.93,39.93,300.0
2014-09-26 12:45:00,39.93,39.94,39.93,39.94,600.0,39.93,39.94,39.93,39.94,600.0
2014-09-26 12:50:00,39.93,39.93,39.92,39.92,400.0,39.93,39.93,39.92,39.92,400.0
2014-09-26 12:55:00,39.94,39.95,39.91,39.94,3200.0,39.94,39.95,39.91,39.94,3200.0
2014-09-26 13:00:00,39.93,39.93,39.93,39.93,300.0,39.93,39.93,39.93,39.93,300.0
2014-09-26 13:05:00,39.94,39.96,39.93,39.94,2500.0,39.94,39.96,39.93,39.94,2500.0
2014-09-26 13:10:00,39.96,39.96,39.94,39.94,500.0,39.96,39.96,39.94,39.94,500.0
2014-09-26 13:15:00,39.94,39.94,39.94,39.94,0.0,39.94,39.94,39.94,39.94,0.0
2014-09-26 13:20:00,39.93,39.93,39.92,39.92,500.0,39.93,39.93,39.92,39.92,500.0
2014-09-26 13:25:00,39.93,39.93,39.91,39.92,2000.0,39.93,39.93,39.91,39.92,2000.0
2014-09-26 13:30:00,39.92,39.92,39.88,39.88,2100.0,39.92,39.92,39.88,39.88,2100.0
2014-09-26 13:35:00,39.88,39.88,39.87,39.87,700.0,39.88,39.88,39.87,39.87,700.0
2014-09-26 13:40:00,39.87,39.88,39.85,39.88,1000.0,39.87,39.88,39.85,39.88,1000.0
2014-09-26 13:45:00,39.87,39.89,39.87,39.89,800.0,39.87,39.89,39.87,39.89,800.0
2014-09-26 13:50:00,39.89,39.94,39.89,39.93,3900.0,39.89,39.94,39.89,39.93,3900.0
2014-09-26 13:55:00,39.92,39.93,39.91,39.93,1800.0,39.92,39.93,39.91,39.93,1800.0
2014-09-26 14:00:00,39.92,39.93,39.91,39.92,1300.0,39.92,39.93,39.91,39.92,1300.0
2014-09-26 14:05:00,39.93,39.94,39.91,39.94,1500.0,39.93,39.94,39.91,39.94,1500.0
2014-09-26 14:10:00,39.94,39.94,39.94,39.94,600.0,39.94,39.94,39.94,39.94,600.0
2014-09-26 14:15:00,39.95,40.03,39.95,40.03,1900.0,39.95,40.03,39.95,40.03,1900.0
2014-09-26 14:20:00,40.04,40.04,40.0,40.01,2200.0,40.04,40.04,40.0,40.01,2200.0
2014-09-26 14:25:00,40.02,40.02,39.99,39.99,2700.0,40.02,40.02,39.99,39.99,2700.0
2014-09-26 14:30:00,39.99,39.99,39.97,39.99,2600.0,39.99,39.99,39.97,39.99,2600.0
2014-09-26 14:35:00,40.01,40.05,40.01,40.05,7700.0,40.01,40.05,40.01,40.05,7700.0
2014-09-26 14:40:00,40.04,40.05,40.04,40.04,1800.0,40.04,40.05,40.04,40.04,1800.0
2014-09-26 14:45:00,40.05,40.08,40.05,40.08,1700.0,40.05,40.08,40.05,40.08,1700.0
2014-09-26 14:50:00,40.07,40.07,40.06,40.06,3000.0,40.07,40.07,40.06,40.06,3000.0
2014-09-26 14:55:00,40.06,40.07,40.05,40.07,2500.0,40.06,40.07,40.05,40.07,2500.0
2014-09-26 15:00:00,40.07,40.07,40.06,40.07,2300.0,40.07,40.07,40.06,40.07,2300.0
2014-09-26 15:05:00,40.07,40.07,40.04,40.04,4100.0,40.07,40.07,40.04,40.04,4100.0
2014-09-26 15:10:00,40.04,40.05,40.03,40.04,4400.0,40.04,40.05,40.03,40.04,4400.0
2014-09-26 15:15:00,40.04,40.04,40.0,40.0,3200.0,40.04,40.04,40.0,40.0,3200.0
2014-09-26 15:20:00,40.0,40.05,40.0,40.02,2600.0,40.0,40.05,40.0,40.02,2600.0
2014-09-26 15:25:00,40.02,40.02,40.0,40.0,2900.0,40.02,40.02,40.0,40.0,2900.0
2014-09-26 15:30:00,40.0,40.03,39.97,39.97,3200.0,40.0,40.03,39.97,39.97,3200.0
2014-09-26 15:35:00,39.98,40.03,39.97,40.03,5300.0,39.98,40.03,39.97,40.03,5300.0
2014-09-26 15:40:00,40.03,40.04,40.0,40.01,6300.0,40.03,40.04,40.0,40.01,6300.0
2014-09-26 15:45:00,40.01,40.02,39.99,39.99,4700.0,40.01,40.02,39.99,39.99,4700.0
2014-09-26 15:50:00,40.0,40.06,40.0,40.04,12100.0,40.0,40.06,40.0,40.04,12100.0
2014-09-26 15:55:00,40.05,40.07,40.02,40.02,18300.0,40.05,40.07,40.02,40.02,18300.0
2014-09-29 09:30:00,39.77,40.03,39.63,39.82,13000.0,39.77,40.03,39.63,39.82,13000.0
2014-09-29 09:35:00,39.68,39.73,39.53,39.65,3800.0,39.68,39.73,39.53,39.65,3800.0
2014-09-29 09:40:00,39.66,39.77,39.66,39.77,1700.0,39.66,39.77,39.66,39.77,1700.0
2014-09-29 09:45:00,39.8,39.82,39.66,39.69,4900.0,39.8,39.82,39.66,39.69,4900.0
2014-09-29 09:50:00,39.7,39.76,39.69,39.74,2800.0,39.7,39.76,39.69,39.74,2800.0
2014-09-29 09:55:00,39.75,39.76,39.72,39.73,1400.0,39.75,39.76,39.72,39.73,1400.0
2014-09-29 10:00:00,39.71,39.73,39.67,39.73,3800.0,39.71,39.73,39.67,39.73,3800.0
2014-09-29 10:05:00,39.7,39.73,39.65,39.65,12500.0,39.7,39.73,39.65,39.65,12500.0
2014-09-29 10:10:00,39.68,39.71,39.65,39.66,10700.0,39.68,39.71,39.65,39.66,10700.0
2014-09-29 10:15:00,39.68,39.73,39.67,39.72,1500.0,39.68,39.73,39.67,39.72,1500.0
2014-09-29 10:20:00,39.75,39.78,39.72,39.72,2000.0,39.75,39.78,39.72,39.72,2000.0
2014-09-29 10:25:00,39.73,39.74,39.68,39.68,4500.0,39.73,39.74,39.68,39.68,4500.0
2014-09-29 10:30:00,39.67,39.8,39.67,39.8,1800.0,39.67,39.8,39.67,39.8,1800.0
2014-09-29 10:35:00,39.79,39.79,39.73,39.73,1800.0,39.79,39.79,39.73,39.73,1800.0
2014-09-29 10:40:00,39.75,39.83,39.74,39.82,1700.0,39.75,39.83,39.74,39.82,1700.0
2014-09-29 10:45:00,39.8,39.8,39.74,39.76,2400.0,39.8,39.8,39.74,39.76,2400.0
2014-09-29 10:50:00,39.78,39.78,39.78,39.78,100.0,39.78,39.78,39.78,39.78,100.0
2014-09-29 10:55:00,39.76,39.77,39.73,39.77,1200.0,39.76,39.77,39.73,39.77,1200.0
2014-09-29 11:00:00,39.77,39.78,39.75,39.78,1400.0,39.77,39.78,39.75,39.78,1400.0
2014-09-29 11:05:00,39.77,39.8,39.75,39.78,1700.0,39.77,39.8,39.75,39.78,1700.0
2014-09-29 11:10:00,39.8,39.85,39.8,39.85,900.0,39.8,39.85,39.8,39.85,900.0
2014-09-29 11:15:00,39.88,39.89,39.87,39.89,1100.0,39.88,39.89,39.87,39.89,1100.0
2014-09-29 11:20:00,39.87,39.87,39.85,39.86,1200.0,39.87,39.87,39.85,39.86,1200.0
2014-09-29 11:25:00,39.85,39.9,39.85,39.9,2100.0,39.85,39.9,39.85,39.9,2100.0
2014-09-29 11:30:00,39.84,39.84,39.82,39.82,900.0,39.84,39.84,39.82,39.82,900.0
2014-09-29 11:35:00,39.8,39.8,39.78,39.79,1300.0,39.8,39.8,39.78,39.79,1300.0
2014-09-29 11:40:00,39.8,39.81,39.79,39.81,1500.0,39.8,39.81,39.79,39.81,1500.0
2014-09-29 11:45:00,39.8,39.8,39.8,39.8,700.0,39.8,39.8,39.8,39.8,700.0
2014-09-29 11:50:00,39.81,39.84,39.8,39.82,2000.0,39.81,39.84,39.8,39.82,2000.0
2014-09-29 11:55:00,39.81,39.82,39.8,39.81,2100.0,39.81,39.82,39.8,39.81,2100.0
2014-09-29 12:00:00,39.81,39.82,39.79,39.82,4500.0,39.81,39.82,39.79,39.82,4500.0
2014-09-29 12:05:00,39.79,39.79,39.79,39.79,600.0,39.79,39.79,39.79,39.79,600.0
2014-09-29 12:10:00,39.76,39.78,39.76,39.76,1200.0,39.76,39.78,39.76,39.76,1200.0
2014-09-29 12:15:00,39.76,39.8,39.76,39.8,2100.0,39.76,39.8,39.76,39.8,2100.0
2014-09-29 12:20:00,39.78,39.78,39.75,39.75,900.0,39.78,39.78,39.75,39.75,900.0
2014-09-29 12:25:00,39.75,39.76,39.72,39.72,2500.0,39.75,39.76,39.72,39.72,2500.0
2014-09-29 12:30:00,39.72,39.72,39.71,39.71,1200.0,39.72,39.72,39.71,39.71,1200.0
2014-09-29 12:35:00,39.71,39.71,39.65,39.65,3300.0,39.71,39.71,39.65,39.65,3300.0
2014-09-29 12:40:00,39.68,39.69,39.67,39.67,1600.0,39.68,39.69,39.67,39.67,1600.0
2014-09-29 12:45:00,39.69,39.69,39.67,39.67,800.0,39.69,39.69,39.67,39.67,800.0
2014-09-29 12:50:00,39.68,39.71,39.68,39.69,3500.0,39.68,39.71,39.68,39.69,3500.0
2014-09-29 12:55:00,39.69,39.69,39.67,39.68,1800.0,39.69,39.69,39.67,39.68,1800.0
2014-09-29 13:00:00,39.69,39.7,39.68,39.68,3700.0,39.69,39.7,39.68,39.68,3700.0
2014-09-29 13:05:00,39.67,39.67,39.64,39.66,2200.0,39.67,39.67,39.64,39.66,2200.0
2014-09-29 13:10:00,39.66,39.66,39.65,39.65,1500.0,39.66,39.66,39.65,39.65,1500.0
2014-09-29 13:15:00,39.64,39.67,39.63,39.66,4300.0,39.64,39.67,39.63,39.66,4300.0
2014-09-29 13:20:00,39.67,39.68,39.67,39.68,900.0,39.67,39.68,39.67,39.68,900.0
2014-09-29 13:25:00,39.67,39.71,39.66,39.71,1600.0,39.67,39.71,39.66,39.71,1600.0
2014-09-29 13:30:00,39.71,39.74,39.71,39.72,1200.0,39.71,39.74,39.71,39.72,1200.0
2014-09-29 13:35:00,39.71,39.72,39.68,39.68,3400.0,39.71,39.72,39.68,39.68,3400.0
2014-09-29 13:40:00,39.69,39.7,39.67,39.67,1700.0,39.69,39.7,39.67,39.67,1700.0
2014-09-29 13:45:00,39.69,39.69,39.66,39.69,600.0,39.69,39.69,39.66,39.69,600.0
2014-09-29 13:50:00,39.69,39.73,39.69,39.72,18900.0,39.69,39.73,39.69,39.72,18900.0
2014-09-29 13:55:00,39.7,39.73,39.7,39.72,700.0,39.7,39.73,39.7,39.72,700.0
2014-09-29 14:00:00,39.71,39.78,39.7,39.76,2700.0,39.71,39.78,39.7,39.76,2700.0
2014-09-29 14:05:00,39.77,39.77,39.73,39.74,2500.0,39.77,39.77,39.73,39.74,2500.0
2014-09-29 14:10:00,39.74,39.77,39.74,39.77,2300.0,39.74,39.77,39.74,39.77,2300.0
2014-09-29 14:15:00,39.75,39.76,39.74,39.74,2100.0,39.75,39.76,39.74,39.74,2100.0
2014-09-29 14:20:00,39.74,39.75,39.74,39.75,2700.0,39.74,39.75,39.74,39.75,2700.0
2014-09-29 14:25:00,39.75,39.79,39.75,39.77,2800.0,39.75,39.79,39.75,39.77,2800.0
2014-09-29 14:30:00,39.76,39.8,39.75,39.78,3000.0,39.76,39.8,39.75,39.78,3000.0
2014-09-29 14:35:00,39.78,39.79,39.77,39.79,2800.0,39.78,39.79,39.77,39.79,2800.0
2014-09-29 14:40:00,39.78,39.78,39.76,39.76,3600.0,39.78,39.78,39.76,39.76,3600.0
2014-09-29 14:45:00,39.76,39.78,39.75,39.78,10200.0,39.76,39.78,39.75,39.78,10200.0
2014-09-29 14:50:00,39.78,39.79,39.77,39.79,3100.0,39.78,39.79,39.77,39.79,3100.0
2014-09-29 14:55:00,39.78,39.84,39.78,39.84,3400.0,39.78,39.84,39.78,39.84,3400.0
2014-09-29 15:00:00,39.84,39.84,39.83,39.84,3000.0,39.84,39.84,39.83,39.84,3000.0
2014-09-29 15:05:00,39.84,39.91,39.84,39.87,4400.0,39.84,39.91,39.84,39.87,4400.0
2014-09-29 15:10:00,39.86,39.9,39.86,39.9,3800.0,39.86,39.9,39.86,39.9,3800.0
2014-09-29 15:15:00,39.89,39.89,39.86,39.88,5700.0,39.89,39.89,39.86,39.88,5700.0
2014-09-29 15:20:00,39.88,39.91,39.88,39.9,3800.0,39.88,39.91,39.88,39.9,3800.0
2014-09-29 15:25:00,39.91,39.92,39.91,39.91,2100.0,39.91,39.92,39.91,39.91,2100.0
2014-09-29 15:30:00,39.92,39.93,39.9,39.92,3100.0,39.92,39.93,39.9,39.92,3100.0
2014-09-29 15:35:00,39.92,39.93,39.91,39.93,2600.0,39.92,39.93,39.91,39.93,2600.0
2014-09-29 15:40:00,39.93,39.93,39.88,39.9,6700.0,39.93,39.93,39.88,39.9,6700.0
2014-09-29 15:45:00,39.89,39.96,39.89,39.95,6200.0,39.89,39.96,39.89,39.95,6200.0
2014-09-29 15:50:00,39.95,39.96,39.91,39.92,8900.0,39.95,39.96,39.91,39.92,8900.0
2014-09-29 15:55:00,39.94,39.95,39.92,39.94,16000.0,39.94,39.95,39.92,39.94,16000.0
2014-09-30 09:30:00,39.99,39.99,39.78,39.95,8000.0,39.99,39.99,39.78,39.95,8000.0
2014-09-30 09:35:00,39.76,39.96,39.76,39.88,800.0,39.76,39.96,39.76,39.88,800.0
2014-09-30 09:40:00,39.93,39.95,39.88,39.94,2700.0,39.93,39.95,39.88,39.94,2700.0
2014-09-30 09:45:00,39.89,39.93,39.77,39.77,4900.0,39.89,39.93,39.77,39.77,4900.0
2014-09-30 09:50:00,39.8,39.8,39.72,39.78,6300.0,39.8,39.8,39.72,39.78,6300.0
2014-09-30 09:55:00,39.79,39.8,39.72,39.74,2600.0,39.79,39.8,39.72,39.74,2600.0
2014-09-30 10:00:00,39.7,39.71,39.64,39.65,8500.0,39.7,39.71,39.64,39.65,8500.0
2014-09-30 10:05:00,39.63,39.67,39.63,39.66,2100.0,39.63,39.67,39.63,39.66,2100.0
2014-09-30 10:10:00,39.67,39.74,39.64,39.68,3500.0,39.67,39.74,39.64,39.68,3500.0
2014-09-30 10:15:00,39.65,39.69,39.63,39.64,1400.0,39.65,39.69,39.63,39.64,1400.0
2014-09-30 10:20:00,39.65,39.67,39.56,39.56,3400.0,39.65,39.67,39.56,39.56,3400.0
2014-09-30 10:25:00,39.59,39.6,39.55,39.55,1400.0,39.59,39.6,39.55,39.55,1400.0
2014-09-30 10:30:00,39.6,39.62,39.58,39.6,1400.0,39.6,39.62,39.58,39.6,1400.0
2014-09-30 10:35:00,39.61,39.63,39.59,39.63,2100.0,39.61,39.63,39.59,39.63,2100.0
2014-09-30 10:40:00,39.62,39.65,39.59,39.65,1100.0,39.62,39.65,39.59,39.65,1100.0
2014-09-30 10:45:00,39.67,39.73,39.66,39.73,3100.0,39.67,39.73,39.66,39.73,3100.0
2014-09-30 10:50:00,39.71,39.71,39.69,39.69,500.0,39.71,39.71,39.69,39.69,500.0
2014-09-30 10:55:00,39.71,39.71,39.68,39.71,1800.0,39.71,39.71,39.68,39.71,1800.0
2014-09-30 11:00:00,39.73,39.74,39.71,39.74,4600.0,39.73,39.74,39.71,39.74,4600.0
2014-09-30 11:05:00,39.77,39.82,39.77,39.82,1200.0,39.77,39.82,39.77,39.82,1200.0
2014-09-30 11:10:00,39.81,39.81,39.79,39.8,1100.0,39.81,39.81,39.79,39.8,1100.0
2014-09-30 11:15:00,39.82,39.82,39.81,39.81,500.0,39.82,39.82,39.81,39.81,500.0
2014-09-30 11:20:00,39.78,39.79,39.78,39.79,1100.0,39.78,39.79,39.78,39.79,1100.0
2014-09-30 11:25:00,39.82,39.87,39.82,39.86,2600.0,39.82,39.87,39.82,39.86,2600.0
2014-09-30 11:30:00,39.86,39.86,39.83,39.83,800.0,39.86,39.86,39.83,39.83,800.0
2014-09-30 11:35:00,39.84,39.86,39.83,39.83,700.0,39.84,39.86,39.83,39.83,700.0
2014-09-30 11:40:00,39.81,39.82,39.8,39.82,1000.0,39.81,39.82,39.8,39.82,1000.0
2014-09-30 11:45:00,39.8,39.81,39.78,39.81,800.0,39.8,39.81,39.78,39.81,800.0
2014-09-30 11:50:00,39.81,39.83,39.81,39.82,1600.0,39.81,39.83,39.81,39.82,1600.0
2014-09-30 11:55:00,39.81,39.81,39.76,39.8,1400.0,39.81,39.81,39.76,39.8,1400.0
2014-09-30 12:00:00,39.78,39.78,39.78,39.78,300.0,39.78,39.78,39.78,39.78,300.0
2014-09-30 12:05:00,39.77,39.77,39.77,39.77,300.0,39.77,39.77,39.77,39.77,300.0
2014-09-30 12:10:00,39.8,39.8,39.8,39.8,1700.0,39.8,39.8,39.8,39.8,1700.0
2014-09-30 12:15:00,39.79,39.8,39.79,39.8,1500.0,39.79,39.8,39.79,39.8,1500.0
2014-09-30 12:20:00,39.79,39.79,39.74,39.74,1700.0,39.79,39.79,39.74,39.74,1700.0
2014-09-30 12:25:00,39.74,39.75,39.71,39.75,2100.0,39.74,39.75,39.71,39.75,2100.0
2014-09-30 12:30:00,39.73,39.73,39.72,39.73,1100.0,39.73,39.73,39.72,39.73,1100.0
2014-09-30 12:35:00,39.75,39.75,39.68,39.69,1200.0,39.75,39.75,39.68,39.69,1200.0
2014-09-30 12:40:00,39.68,39.69,39.66,39.69,1700.0,39.68,39.69,39.66,39.69,1700.0
2014-09-30 12:45:00,39.7,39.71,39.69,39.69,1200.0,39.7,39.71,39.69,39.69,1200.0
2014-09-30 12:50:00,39.7,39.7,39.7,39.7,100.0,39.7,39.7,39.7,39.7,100.0
2014-09-30 12:55:00,39.72,39.72,39.68,39.69,2900.0,39.72,39.72,39.68,39.69,2900.0
2014-09-30 13:00:00,39.69,39.71,39.69,39.7,1100.0,39.69,39.71,39.69,39.7,1100.0
2014-09-30 13:05:00,39.73,39.73,39.71,39.71,1600.0,39.73,39.73,39.71,39.71,1600.0
2014-09-30 13:10:00,39.71,39.73,39.71,39.73,400.0,39.71,39.73,39.71,39.73,400.0
2014-09-30 13:15:00,39.73,39.73,39.72,39.73,700.0,39.73,39.73,39.72,39.73,700.0
2014-09-30 13:20:00,39.71,39.71,39.68,39.7,1800.0,39.71,39.71,39.68,39.7,1800.0
2014-09-30 13:25:00,39.71,39.72,39.69,39.69,2500.0,39.71,39.72,39.69,39.69,2500.0
2014-09-30 13:30:00,39.71,39.72,39.7,39.71,2500.0,39.71,39.72,39.7,39.71,2500.0
2014-09-30 13:35:00,39.71,39.71,39.69,39.7,1600.0,39.71,39.71,39.69,39.7,1600.0
2014-09-30 13:40:00,39.69,39.74,39.68,39.7,10000.0,39.69,39.74,39.68,39.7,10000.0
2014-09-30 13:45:00,39.7,39.76,39.69,39.71,15300.0,39.7,39.76,39.69,39.71,15300.0
2014-09-30 13:50:00,39.7,39.71,39.69,39.69,4300.0,39.7,39.71,39.69,39.69,4300.0
2014-09-30 13:55:00,39.69,39.7,39.69,39.7,1100.0,39.69,39.7,39.69,39.7,1100.0
2014-09-30 14:00:00,39.7,39.72,39.68,39.72,2600.0,39.7,39.72,39.68,39.72,2600.0
2014-09-30 14:05:00,39.73,39.73,39.71,39.72,1600.0,39.73,39.73,39.71,39.72,1600.0
2014-09-30 14:10:00,39.72,39.73,39.72,39.73,2900.0,39.72,39.73,39.72,39.73,2900.0
2014-09-30 14:15:00,39.72,39.73,39.72,39.73,1500.0,39.72,39.73,39.72,39.73,1500.0
2014-09-30 14:20:00,39.74,39.74,39.71,39.72,2200.0,39.74,39.74,39.71,39.72,2200.0
2014-09-30 14:25:00,39.73,39.78,39.72,39.78,7100.0,39.73,39.78,39.72,39.78,7100.0
2014-09-30 14:30:00,39.78,39.82,39.78,39.82,4200.0,39.78,39.82,39.78,39.82,4200.0
2014-09-30 14:35:00,39.81,39.83,39.81,39.83,3700.0,39.81,39.83,39.81,39.83,3700.0
2014-09-30 14:40:00,39.83,39.84,39.81,39.82,4000.0,39.83,39.84,39.81,39.82,4000.0
2014-09-30 14:45:00,39.84,39.87,39.84,39.87,1700.0,39.84,39.87,39.84,39.87,1700.0
2014-09-30 14:50:00,39.88,39.88,39.86,39.88,1600.0,39.88,39.88,39.86,39.88,1600.0
2014-09-30 14:55:00,39.88,39.9,39.85,39.87,3100.0,39.88,39.9,39.85,39.87,3100.0
2014-09-30 15:00:00,39.84,39.84,39.82,39.84,3300.0,39.84,39.84,39.82,39.84,3300.0
2014-09-30 15:05:00,39.83,39.84,39.82,39.83,2600.0,39.83,39.84,39.82,39.83,2600.0
2014-09-30 15:10:00,39.84,39.84,39.82,39.82,3300.0,39.84,39.84,39.82,39.82,3300.0
2014-09-30 15:15:00,39.81,39.86,39.81,39.86,4800.0,39.81,39.86,39.81,39.86,4800.0
2014-09-30 15:20:00,39.85,39.89,39.85,39.88,3300.0,39.85,39.89,39.85,39.88,3300.0
2014-09-30 15:25:00,39.87,39.87,39.84,39.85,4200.0,39.87,39.87,39.84,39.85,4200.0
2014-09-30 15:30:00,39.86,39.87,39.84,39.87,4300.0,39.86,39.87,39.84,39.87,4300.0
2014-09-30 15:35:00,39.88,39.88,39.84,39.84,3000.0,39.88,39.88,39.84,39.84,3000.0
2014-09-30 15:40:00,39.84,39.85,39.82,39.82,5900.0,39.84,39.85,39.82,39.82,5900.0
2014-09-30 15:45:00,39.81,39.82,39.78,39.8,18300.0,39.81,39.82,39.78,39.8,18300.0
2014-09-30 15:50:00,39.8,39.83,39.79,39.8,26900.0,39.8,39.83,39.79,39.8,26900.0
2014-09-30 15:55:00,39.79,39.79,39.7,39.7,43300.0,39.79,39.79,39.7,39.7,43300.0
2014-10-01 09:30:00,39.6,39.75,39.46,39.52,6400.0,39.6,39.75,39.46,39.52,6400.0
2014-10-01 09:35:00,39.54,39.54,39.44,39.47,3900.0,39.54,39.54,39.44,39.47,3900.0
2014-10-01 09:40:00,39.52,39.52,39.52,39.52,200.0,39.52,39.52,39.52,39.52,200.0
2014-10-01 09:45:00,39.53,39.53,39.44,39.44,5400.0,39.53,39.53,39.44,39.44,5400.0
2014-10-01 09:50:00,39.42,39.47,39.41,39.42,10200.0,39.42,39.47,39.41,39.42,10200.0
2014-10-01 09:55:00,39.44,39.44,39.41,39.43,2400.0,39.44,39.44,39.41,39.43,2400.0
2014-10-01 10:00:00,39.42,39.45,39.38,39.39,10000.0,39.42,39.45,39.38,39.39,10000.0
2014-10-01 10:05:00,39.37,39.5,39.37,39.5,9400.0,39.37,39.5,39.37,39.5,9400.0
2014-10-01 10:10:00,39.51,39.53,39.48,39.51,4700.0,39.51,39.53,39.48,39.51,4700.0
2014-10-01 10:15:00,39.51,39.57,39.51,39.54,5700.0,39.51,39.57,39.51,39.54,5700.0
2014-10-01 10:20:00,39.55,39.56,39.52,39.52,5400.0,39.55,39.56,39.52,39.52,5400.0
2014-10-01 10:25:00,39.54,39.55,39.51,39.51,4300.0,39.54,39.55,39.51,39.51,4300.0
2014-10-01 10:30:00,39.51,39.52,39.42,39.42,7500.0,39.51,39.52,39.42,39.42,7500.0
2014-10-01 10:35:00,39.41,39.42,39.38,39.4,10400.0,39.41,39.42,39.38,39.4,10400.0
2014-10-01 10:40:00,39.42,39.46,39.42,39.46,5500.0,39.42,39.46,39.42,39.46,5500.0
2014-10-01 10:45:00,39.45,39.52,39.43,39.49,4500.0,39.45,39.52,39.43,39.49,4500.0
2014-10-01 10:50:00,39.49,39.5,39.43,39.44,4400.0,39.49,39.5,39.43,39.44,4400.0
2014-10-01 10:55:00,39.43,39.48,39.42,39.48,5800.0,39.43,39.48,39.42,39.48,5800.0
2014-10-01 11:00:00,39.5,39.55,39.49,39.55,5300.0,39.5,39.55,39.49,39.55,5300.0
2014-10-01 11:05:00,39.55,39.59,39.55,39.58,4000.0,39.55,39.59,39.55,39.58,4000.0
2014-10-01 11:10:00,39.58,39.59,39.54,39.56,6300.0,39.58,39.59,39.54,39.56,6300.0
2014-10-01 11:15:00,39.56,39.64,39.56,39.62,9000.0,39.56,39.64,39.56,39.62,9000.0
2014-10-01 11:20:00,39.63,39.66,39.61,39.65,2500.0,39.63,39.66,39.61,39.65,2500.0
2014-10-01 11:25:00,39.65,39.65,39.58,39.62,6500.0,39.65,39.65,39.58,39.62,6500.0
2014-10-01 11:30:00,39.62,39.62,39.55,39.55,5600.0,39.62,39.62,39.55,39.55,5600.0
2014-10-01 11:35:00,39.56,39.58,39.55,39.55,2400.0,39.56,39.58,39.55,39.55,2400.0
2014-10-01 11:40:00,39.55,39.59,39.52,39.59,4900.0,39.55,39.59,39.52,39.59,4900.0
2014-10-01 11:45:00,39.59,39.59,39.52,39.56,4800.0,39.59,39.59,39.52,39.56,4800.0
2014-10-01 11:50:00,39.56,39.63,39.54,39.63,4300.0,39.56,39.63,39.54,39.63,4300.0
2014-10-01 11:55:00,39.64,39.66,39.6,39.64,6200.0,39.64,39.66,39.6,39.64,6200.0
2014-10-01 12:00:00,39.65,39.65,39.6,39.6,3900.0,39.65,39.65,39.6,39.6,3900.0
2014-10-01 12:05:00,39.64,39.64,39.62,39.64,2000.0,39.64,39.64,39.62,39.64,2000.0
2014-10-01 12:10:00,39.64,39.64,39.57,39.58,6900.0,39.64,39.64,39.57,39.58,6900.0
2014-10-01 12:15:00,39.58,39.61,39.58,39.58,2700.0,39.58,39.61,39.58,39.58,2700.0
2014-10-01 12:20:00,39.58,39.59,39.56,39.58,2400.0,39.58,39.59,39.56,39.58,2400.0
2014-10-01 12:25:00,39.57,39.6,39.55,39.59,6900.0,39.57,39.6,39.55,39.59,6900.0
2014-10-01 12:30:00,39.58,39.58,39.53,39.56,3200.0,39.58,39.58,39.53,39.56,3200.0
2014-10-01 12:35:00,39.56,39.58,39.55,39.56,6100.0,39.56,39.58,39.55,39.56,6100.0
2014-10-01 12:40:00,39.54,39.58,39.54,39.57,11500.0,39.54,39.58,39.54,39.57,11500.0
2014-10-01 12:45:00,39.58,39.59,39.52,39.52,13300.0,39.58,39.59,39.52,39.52,13300.0
2014-10-01 12:50:00,39.51,39.57,39.51,39.55,5600.0,39.51,39.57,39.51,39.55,5600.0
2014-10-01 12:55:00,39.55,39.58,39.54,39.56,7800.0,39.55,39.58,39.54,39.56,7800.0
2014-10-01 13:00:00,39.55,39.59,39.54,39.57,5300.0,39.55,39.59,39.54,39.57,5300.0
2014-10-01 13:05:00,39.55,39.55,39.49,39.49,9400.0,39.55,39.55,39.49,39.49,9400.0
2014-10-01 13:10:00,39.5,39.55,39.49,39.51,3500.0,39.5,39.55,39.49,39.51,3500.0
2014-10-01 13:15:00,39.5,39.54,39.48,39.52,8400.0,39.5,39.54,39.48,39.52,8400.0
2014-10-01 13:20:00,39.51,39.53,39.49,39.52,5200.0,39.51,39.53,39.49,39.52,5200.0
2014-10-01 13:25:00,39.51,39.54,39.48,39.51,5500.0,39.51,39.54,39.48,39.51,5500.0
2014-10-01 13:30:00,39.51,39.52,39.46,39.46,6200.0,39.51,39.52,39.46,39.46,6200.0
2014-10-01 13:35:00,39.47,39.47,39.43,39.44,5200.0,39.47,39.47,39.43,39.44,5200.0
2014-10-01 13:40:00,39.44,39.45,39.41,39.43,5900.0,39.44,39.45,39.41,39.43,5900.0
2014-10-01 13:45:00,39.43,39.48,39.43,39.46,9400.0,39.43,39.48,39.43,39.46,9400.0
2014-10-01 13:50:00,39.47,39.5,39.47,39.48,5600.0,39.47,39.5,39.47,39.48,5600.0
2014-10-01 13:55:00,39.48,39.49,39.44,39.46,9800.0,39.48,39.49,39.44,39.46,9800.0
2014-10-01 14:00:00,39.46,39.48,39.45,39.48,4700.0,39.46,39.48,39.45,39.48,4700.0
2014-10-01 14:05:00,39.48,39.52,39.48,39.52,12800.0,39.48,39.52,39.48,39.52,12800.0
2014-10-01 14:10:00,39.51,39.54,39.5,39.54,10000.0,39.51,39.54,39.5,39.54,10000.0
2014-10-01 14:15:00,39.52,39.59,39.51,39.59,4800.0,39.52,39.59,39.51,39.59,4800.0
2014-10-01 14:20:00,39.57,39.6,39.56,39.6,7500.0,39.57,39.6,39.56,39.6,7500.0
2014-10-01 14:25:00,39.62,39.64,39.61,39.62,6000.0,39.62,39.64,39.61,39.62,6000.0
2014-10-01 14:30:00,39.63,39.64,39.54,39.55,6400.0,39.63,39.64,39.54,39.55,6400.0
2014-10-01 14:35:00,39.55,39.57,39.53,39.57,4100.0,39.55,39.57,39.53,39.57,4100.0
2014-10-01 14:40:00,39.57,39.57,39.52,39.53,7000.0,39.57,39.57,39.52,39.53,7000.0
2014-10-01 14:45:00,39.54,39.54,39.52,39.52,3700.0,39.54,39.54,39.52,39.52,3700.0
2014-10-01 14:50:00,39.51,39.55,39.5,39.54,5200.0,39.51,39.55,39.5,39.54,5200.0
2014-10-01 14:55:00,39.55,39.57,39.53,39.54,15000.0,39.55,39.57,39.53,39.54,15000.0
2014-10-01 15:00:00,39.54,39.59,39.52,39.58,12900.0,39.54,39.59,39.52,39.58,12900.0
2014-10-01 15:05:00,39.58,39.58,39.51,39.52,12400.0,39.58,39.58,39.51,39.52,12400.0
2014-10-01 15:10:00,39.52,39.52,39.48,39.51,11600.0,39.52,39.52,39.48,39.51,11600.0
2014-10-01 15:15:00,39.51,39.52,39.5,39.51,12800.0,39.51,39.52,39.5,39.51,12800.0
2014-10-01 15:20:00,39.49,39.52,39.48,39.5,14900.0,39.49,39.52,39.48,39.5,14900.0
2014-10-01 15:25:00,39.51,39.57,39.5,39.55,6900.0,39.51,39.57,39.5,39.55,6900.0
2014-10-01 15:30:00,39.56,39.57,39.54,39.54,8100.0,39.56,39.57,39.54,39.54,8100.0
2014-10-01 15:35:00,39.54,39.54,39.5,39.52,10000.0,39.54,39.54,39.5,39.52,10000.0
2014-10-01 15:40:00,39.51,39.53,39.5,39.51,13600.0,39.51,39.53,39.5,39.51,13600.0
2014-10-01 15:45:00,39.51,39.58,39.51,39.57,21700.0,39.51,39.58,39.51,39.57,21700.0
2014-10-01 15:50:00,39.58,39.6,39.55,39.56,29500.0,39.58,39.6,39.55,39.56,29500.0
2014-10-01 15:55:00,39.56,39.6,39.48,39.52,59600.0,39.56,39.6,39.48,39.52,59600.0
2014-10-02 09:30:00,39.49,39.78,39.49,39.49,4000.0,39.49,39.78,39.49,39.49,4000.0
2014-10-02 09:35:00,39.54,39.62,39.54,39.54,2300.0,39.54,39.62,39.54,39.54,2300.0
2014-10-02 09:40:00,39.53,39.67,39.53,39.67,1100.0,39.53,39.67,39.53,39.67,1100.0
2014-10-02 09:45:00,39.63,39.63,39.52,39.6,2200.0,39.63,39.63,39.52,39.6,2200.0
2014-10-02 09:50:00,39.65,39.68,39.6,39.62,2500.0,39.65,39.68,39.6,39.62,2500.0
2014-10-02 09:55:00,39.57,39.62,39.56,39.56,800.0,39.57,39.62,39.56,39.56,800.0
2014-10-02 10:00:00,39.59,39.6,39.54,39.54,3600.0,39.59,39.6,39.54,39.54,3600.0
2014-10-02 10:05:00,39.56,39.6,39.53,39.6,2200.0,39.56,39.6,39.53,39.6,2200.0
2014-10-02 10:10:00,39.64,39.64,39.55,39.55,1700.0,39.64,39.64,39.55,39.55,1700.0
2014-10-02 10:15:00,39.56,39.58,39.56,39.57,700.0,39.56,39.58,39.56,39.57,700.0
2014-10-02 10:20:00,39.59,39.61,39.54,39.61,4300.0,39.59,39.61,39.54,39.61,4300.0
2014-10-02 10:25:00,39.6,39.61,39.56,39.56,2700.0,39.6,39.61,39.56,39.56,2700.0
2014-10-02 10:30:00,39.53,39.53,39.46,39.48,9800.0,39.53,39.53,39.46,39.48,9800.0
2014-10-02 10:35:00,39.48,39.54,39.48,39.52,10100.0,39.48,39.54,39.48,39.52,10100.0
2014-10-02 10:40:00,39.52,39.53,39.44,39.48,2400.0,39.52,39.53,39.44,39.48,2400.0
2014-10-02 10:45:00,39.5,39.54,39.5,39.54,900.0,39.5,39.54,39.5,39.54,900.0
2014-10-02 10:50:00,39.53,39.54,39.48,39.52,1400.0,39.53,39.54,39.48,39.52,1400.0
2014-10-02 10:55:00,39.49,39.5,39.48,39.5,1000.0,39.49,39.5,39.48,39.5,1000.0
2014-10-02 11:00:00,39.47,39.49,39.46,39.46,1600.0,39.47,39.49,39.46,39.46,1600.0
2014-10-02 11:05:00,39.48,39.48,39.44,39.45,3200.0,39.48,39.48,39.44,39.45,3200.0
2014-10-02 11:10:00,39.44,39.45,39.42,39.43,3400.0,39.44,39.45,39.42,39.43,3400.0
2014-10-02 11:15:00,39.45,39.45,39.42,39.42,2200.0,39.45,39.45,39.42,39.42,2200.0
2014-10-02 11:20:00,39.42,39.43,39.39,39.39,3500.0,39.42,39.43,39.39,39.39,3500.0
2014-10-02 11:25:00,39.4,39.41,39.37,39.37,1800.0,39.4,39.41,39.37,39.37,1800.0
2014-10-02 11:30:00,39.37,39.37,39.34,39.35,2900.0,39.37,39.37,39.34,39.35,2900.0
2014-10-02 11:35:00,39.35,39.35,39.31,39.33,2400.0,39.35,39.35,39.31,39.33,2400.0
2014-10-02 11:40:00,39.34,39.34,39.2,39.2,14900.0,39.34,39.34,39.2,39.2,14900.0
2014-10-02 11:45:00,39.22,39.26,39.19,39.25,8800.0,39.22,39.26,39.19,39.25,8800.0
2014-10-02 11:50:00,39.25,39.28,39.25,39.27,600.0,39.25,39.28,39.25,39.27,600.0
2014-10-02 11:55:00,39.31,39.31,39.22,39.22,1200.0,39.31,39.31,39.22,39.22,1200.0
2014-10-02 12:00:00,39.27,39.27,39.27,39.27,700.0,39.27,39.27,39.27,39.27,700.0
2014-10-02 12:05:00,39.26,39.31,39.26,39.29,1700.0,39.26,39.31,39.26,39.29,1700.0
2014-10-02 12:10:00,39.29,39.32,39.29,39.32,400.0,39.29,39.32,39.29,39.32,400.0
2014-10-02 12:15:00,39.3,39.31,39.29,39.3,2300.0,39.3,39.31,39.29,39.3,2300.0
2014-10-02 12:20:00,39.3,39.35,39.28,39.35,2600.0,39.3,39.35,39.28,39.35,2600.0
2014-10-02 12:25:00,39.34,39.34,39.32,39.32,700.0,39.34,39.34,39.32,39.32,700.0
2014-10-02 12:30:00,39.35,39.37,39.31,39.32,2000.0,39.35,39.37,39.31,39.32,2000.0
2014-10-02 12:35:00,39.31,39.32,39.3,39.3,1000.0,39.31,39.32,39.3,39.3,1000.0
2014-10-02 12:40:00,39.32,39.35,39.3,39.35,1400.0,39.32,39.35,39.3,39.35,1400.0
2014-10-02 12:45:00,39.35,39.37,39.33,39.37,2300.0,39.35,39.37,39.33,39.37,2300.0
2014-10-02 12:50:00,39.37,39.46,39.37,39.45,2900.0,39.37,39.46,39.37,39.45,2900.0
2014-10-02 12:55:00,39.45,39.47,39.42,39.47,2200.0,39.45,39.47,39.42,39.47,2200.0
2014-10-02 13:00:00,39.45,39.45,39.42,39.43,2500.0,39.45,39.45,39.42,39.43,2500.0
2014-10-02 13:05:00,39.43,39.44,39.41,39.44,1300.0,39.43,39.44,39.41,39.44,1300.0
2014-10-02 13:10:00,39.44,39.48,39.43,39.48,600.0,39.44,39.48,39.43,39.48,600.0
2014-10-02 13:15:00,39.5,39.55,39.49,39.53,2400.0,39.5,39.55,39.49,39.53,2400.0
2014-10-02 13:20:00,39.53,39.56,39.52,39.56,1400.0,39.53,39.56,39.52,39.56,1400.0
2014-10-02 13:25:00,39.55,39.56,39.53,39.53,900.0,39.55,39.56,39.53,39.53,900.0
2014-10-02 13:30:00,39.55,39.61,39.55,39.57,2500.0,39.55,39.61,39.55,39.57,2500.0
2014-10-02 13:35:00,39.58,39.61,39.55,39.56,3600.0,39.58,39.61,39.55,39.56,3600.0
2014-10-02 13:40:00,39.54,39.57,39.54,39.57,800.0,39.54,39.57,39.54,39.57,800.0
2014-10-02 13:45:00,39.59,39.62,39.58,39.58,2100.0,39.59,39.62,39.58,39.58,2100.0
2014-10-02 13:50:00,39.57,39.59,39.56,39.59,5400.0,39.57,39.59,39.56,39.59,5400.0
2014-10-02 13:55:00,39.6,39.6,39.56,39.56,1500.0,39.6,39.6,39.56,39.56,1500.0
2014-10-02 14:00:00,39.57,39.58,39.57,39.58,1000.0,39.57,39.58,39.57,39.58,1000.0
2014-10-02 14:05:00,39.59,39.62,39.57,39.59,6500.0,39.59,39.62,39.57,39.59,6500.0
2014-10-02 14:10:00,39.59,39.63,39.59,39.63,1900.0,39.59,39.63,39.59,39.63,1900.0
2014-10-02 14:15:00,39.63,39.63,39.61,39.62,1600.0,39.63,39.63,39.61,39.62,1600.0
2014-10-02 14:20:00,39.6,39.6,39.57,39.6,2100.0,39.6,39.6,39.57,39.6,2100.0
2014-10-02 14:25:00,39.61,39.63,39.6,39.63,1700.0,39.61,39.63,39.6,39.63,1700.0
2014-10-02 14:30:00,39.62,39.63,39.57,39.58,2800.0,39.62,39.63,39.57,39.58,2800.0
2014-10-02 14:35:00,39.59,39.59,39.57,39.57,400.0,39.59,39.59,39.57,39.57,400.0
2014-10-02 14:40:00,39.57,39.62,39.57,39.6,2100.0,39.57,39.62,39.57,39.6,2100.0
2014-10-02 14:45:00,39.61,39.63,39.6,39.63,2100.0,39.61,39.63,39.6,39.63,2100.0
2014-10-02 14:50:00,39.65,39.67,39.65,39.66,600.0,39.65,39.67,39.65,39.66,600.0
2014-10-02 14:55:00,39.66,39.67,39.66,39.67,1000.0,39.66,39.67,39.66,39.67,1000.0
2014-10-02 15:00:00,39.67,39.67,39.6,39.63,2900.0,39.67,39.67,39.6,39.63,2900.0
2014-10-02 15:05:00,39.62,39.62,39.59,39.61,1600.0,39.62,39.62,39.59,39.61,1600.0
2014-10-02 15:10:00,39.62,39.64,39.59,39.59,1800.0,39.62,39.64,39.59,39.59,1800.0
2014-10-02 15:15:00,39.58,39.59,39.53,39.54,2300.0,39.58,39.59,39.53,39.54,2300.0
2014-10-02 15:20:00,39.55,39.57,39.53,39.55,1300.0,39.55,39.57,39.53,39.55,1300.0
2014-10-02 15:25:00,39.54,39.54,39.54,39.54,1000.0,39.54,39.54,39.54,39.54,1000.0
2014-10-02 15:30:00,39.53,39.53,39.49,39.49,5700.0,39.53,39.53,39.49,39.49,5700.0
2014-10-02 15:35:00,39.48,39.5,39.47,39.5,4000.0,39.48,39.5,39.47,39.5,4000.0
2014-10-02 15:40:00,39.5,39.5,39.46,39.47,5100.0,39.5,39.5,39.46,39.47,5100.0
2014-10-02 15:45:00,39.45,39.48,39.44,39.48,8800.0,39.45,39.48,39.44,39.48,8800.0
2014-10-02 15:50:00,39.49,39.53,39.45,39.46,13200.0,39.49,39.53,39.45,39.46,13200.0
2014-10-02 15:55:00,39.46,39.48,39.42,39.45,23800.0,39.46,39.48,39.42,39.45,23800.0
2014-10-03 09:30:00,39.77,39.77,39.77,39.77,3300.0,39.77,39.77,39.77,39.77,3300.0
2014-10-03 09:35:00,39.55,39.55,39.51,39.51,2200.0,39.55,39.55,39.51,39.51,2200.0
2014-10-03 09:40:00,39.49,39.6,39.49,39.56,3200.0,39.49,39.6,39.49,39.56,3200.0
2014-10-03 09:45:00,39.56,39.61,39.56,39.58,2100.0,39.56,39.61,39.56,39.58,2100.0
2014-10-03 09:50:00,39.55,39.6,39.51,39.59,1000.0,39.55,39.6,39.51,39.59,1000.0
2014-10-03 09:55:00,39.6,39.65,39.57,39.57,2500.0,39.6,39.65,39.57,39.57,2500.0
2014-10-03 10:00:00,39.57,39.65,39.57,39.65,1600.0,39.57,39.65,39.57,39.65,1600.0
2014-10-03 10:05:00,39.7,39.71,39.68,39.71,2000.0,39.7,39.71,39.68,39.71,2000.0
2014-10-03 10:10:00,39.7,39.76,39.7,39.72,600.0,39.7,39.76,39.7,39.72,600.0
2014-10-03 10:15:00,39.71,39.71,39.65,39.67,2600.0,39.71,39.71,39.65,39.67,2600.0
2014-10-03 10:20:00,39.65,39.69,39.61,39.66,2300.0,39.65,39.69,39.61,39.66,2300.0
2014-10-03 10:25:00,39.66,39.75,39.65,39.75,2800.0,39.66,39.75,39.65,39.75,2800.0
2014-10-03 10:30:00,39.75,39.75,39.71,39.73,1500.0,39.75,39.75,39.71,39.73,1500.0
2014-10-03 10:35:00,39.7,39.76,39.68,39.73,1500.0,39.7,39.76,39.68,39.73,1500.0
2014-10-03 10:40:00,39.75,39.75,39.67,39.71,1700.0,39.75,39.75,39.67,39.71,1700.0
2014-10-03 10:45:00,39.74,39.74,39.74,39.74,500.0,39.74,39.74,39.74,39.74,500.0
2014-10-03 10:50:00,39.73,39.79,39.73,39.79,1300.0,39.73,39.79,39.73,39.79,1300.0
2014-10-03 10:55:00,39.82,39.82,39.77,39.81,900.0,39.82,39.82,39.77,39.81,900.0
2014-10-03 11:00:00,39.81,39.86,39.8,39.84,2400.0,39.81,39.86,39.8,39.84,2400.0
2014-10-03 11:05:00,39.84,39.84,39.8,39.8,900.0,39.84,39.84,39.8,39.8,900.0
2014-10-03 11:10:00,39.8,39.8,39.76,39.76,1400.0,39.8,39.8,39.76,39.76,1400.0
2014-10-03 11:15:00,39.76,39.77,39.7,39.7,1700.0,39.76,39.77,39.7,39.7,1700.0
2014-10-03 11:20:00,39.7,39.71,39.69,39.69,900.0,39.7,39.71,39.69,39.69,900.0
2014-10-03 11:25:00,39.68,39.69,39.68,39.69,400.0,39.68,39.69,39.68,39.69,400.0
2014-10-03 11:30:00,39.7,39.71,39.67,39.69,2100.0,39.7,39.71,39.67,39.69,2100.0
2014-10-03 11:35:00,39.68,39.68,39.65,39.66,1300.0,39.68,39.68,39.65,39.66,1300.0
2014-10-03 11:40:00,39.65,39.66,39.63,39.63,1600.0,39.65,39.66,39.63,39.63,1600.0
2014-10-03 11:45:00,39.63,39.63,39.62,39.63,1100.0,39.63,39.63,39.62,39.63,1100.0
2014-10-03 11:50:00,39.62,39.62,39.59,39.59,900.0,39.62,39.62,39.59,39.59,900.0
2014-10-03 11:55:00,39.61,39.61,39.59,39.59,900.0,39.61,39.61,39.59,39.59,900.0
2014-10-03 12:00:00,39.58,39.58,39.57,39.58,1400.0,39.58,39.58,39.57,39.58,1400.0
2014-10-03 12:05:00,39.58,39.59,39.56,39.56,900.0,39.58,39.59,39.56,39.56,900.0
2014-10-03 12:10:00,39.57,39.6,39.56,39.56,2800.0,39.57,39.6,39.56,39.56,2800.0
2014-10-03 12:15:00,39.57,39.57,39.56,39.56,400.0,39.57,39.57,39.56,39.56,400.0
2014-10-03 12:20:00,39.56,39.56,39.54,39.54,1200.0,39.56,39.56,39.54,39.54,1200.0
2014-10-03 12:25:00,39.53,39.58,39.53,39.56,700.0,39.53,39.58,39.53,39.56,700.0
2014-10-03 12:30:00,39.57,39.57,39.53,39.56,500.0,39.57,39.57,39.53,39.56,500.0
2014-10-03 12:35:00,39.55,39.56,39.54,39.56,500.0,39.55,39.56,39.54,39.56,500.0
2014-10-03 12:40:00,39.56,39.58,39.56,39.58,700.0,39.56,39.58,39.56,39.58,700.0
2014-10-03 12:45:00,39.59,39.59,39.56,39.56,500.0,39.59,39.59,39.56,39.56,500.0
2014-10-03 12:50:00,39.56,39.56,39.55,39.55,800.0,39.56,39.56,39.55,39.55,800.0
2014-10-03 12:55:00,39.55,39.55,39.52,39.52,1900.0,39.55,39.55,39.52,39.52,1900.0
2014-10-03 13:00:00,39.51,39.52,39.49,39.49,2600.0,39.51,39.52,39.49,39.49,2600.0
2014-10-03 13:05:00,39.5,39.5,39.48,39.49,900.0,39.5,39.5,39.48,39.49,900.0
2014-10-03 13:10:00,39.49,39.52,39.49,39.51,2300.0,39.49,39.52,39.49,39.51,2300.0
2014-10-03 13:15:00,39.5,39.5,39.47,39.49,1700.0,39.5,39.5,39.47,39.49,1700.0
2014-10-03 13:20:00,39.48,39.49,39.46,39.46,1300.0,39.48,39.49,39.46,39.46,1300.0
2014-10-03 13:25:00,39.49,39.51,39.49,39.5,700.0,39.49,39.51,39.49,39.5,700.0
2014-10-03 13:30:00,39.5,39.5,39.47,39.47,900.0,39.5,39.5,39.47,39.47,900.0
2014-10-03 13:35:00,39.45,39.46,39.44,39.46,2800.0,39.45,39.46,39.44,39.46,2800.0
2014-10-03 13:40:00,39.46,39.46,39.46,39.46,300.0,39.46,39.46,39.46,39.46,300.0
2014-10-03 13:45:00,39.45,39.45,39.44,39.44,1000.0,39.45,39.45,39.44,39.44,1000.0
2014-10-03 13:50:00,39.43,39.47,39.43,39.47,800.0,39.43,39.47,39.43,39.47,800.0
2014-10-03 13:55:00,39.46,39.49,39.46,39.49,2300.0,39.46,39.49,39.46,39.49,2300.0
2014-10-03 14:00:00,39.49,39.54,39.49,39.53,800.0,39.49,39.54,39.49,39.53,800.0
2014-10-03 14:05:00,39.53,39.54,39.51,39.52,3300.0,39.53,39.54,39.51,39.52,3300.0
2014-10-03 14:10:00,39.53,39.54,39.52,39.52,1800.0,39.53,39.54,39.52,39.52,1800.0
2014-10-03 14:15:00,39.52,39.52,39.51,39.51,1600.0,39.52,39.52,39.51,39.51,1600.0
2014-10-03 14:20:00,39.51,39.56,39.51,39.55,1000.0,39.51,39.56,39.51,39.55,1000.0
2014-10-03 14:25:00,39.56,39.56,39.54,39.54,1600.0,39.56,39.56,39.54,39.54,1600.0
2014-10-03 14:30:00,39.54,39.56,39.54,39.55,700.0,39.54,39.56,39.54,39.55,700.0
2014-10-03 14:35:00,39.57,39.57,39.55,39.55,3800.0,39.57,39.57,39.55,39.55,3800.0
2014-10-03 14:40:00,39.55,39.57,39.55,39.57,2100.0,39.55,39.57,39.55,39.57,2100.0
2014-10-03 14:45:00,39.57,39.59,39.57,39.59,700.0,39.57,39.59,39.57,39.59,700.0
2014-10-03 14:50:00,39.58,39.58,39.57,39.57,1300.0,39.58,39.58,39.57,39.57,1300.0
2014-10-03 14:55:00,39.57,39.59,39.57,39.59,2300.0,39.57,39.59,39.57,39.59,2300.0
2014-10-03 15:00:00,39.59,39.61,39.58,39.61,1300.0,39.59,39.61,39.58,39.61,1300.0
2014-10-03 15:05:00,39.61,39.61,39.58,39.59,5000.0,39.61,39.61,39.58,39.59,5000.0
2014-10-03 15:10:00,39.58,39.6,39.58,39.59,1900.0,39.58,39.6,39.58,39.59,1900.0
2014-10-03 15:15:00,39.59,39.59,39.59,39.59,800.0,39.59,39.59,39.59,39.59,800.0
2014-10-03 15:20:00,39.58,39.58,39.57,39.57,4500.0,39.58,39.58,39.57,39.57,4500.0
2014-10-03 15:25:00,39.58,39.61,39.58,39.59,6100.0,39.58,39.61,39.58,39.59,6100.0
2014-10-03 15:30:00,39.59,39.6,39.58,39.59,6500.0,39.59,39.6,39.58,39.59,6500.0
2014-10-03 15:35:00,39.6,39.61,39.59,39.59,5100.0,39.6,39.61,39.59,39.59,5100.0
2014-10-03 15:40:00,39.59,39.6,39.56,39.59,8400.0,39.59,39.6,39.56,39.59,8400.0
2014-10-03 15:45:00,39.58,39.62,39.58,39.62,5400.0,39.58,39.62,39.58,39.62,5400.0
2014-10-03 15:50:00,39.63,39.65,39.62,39.64,15600.0,39.63,39.65,39.62,39.64,15600.0
2014-10-03 15:55:00,39.65,39.65,39.61,39.62,26400.0,39.65,39.65,39.61,39.62,26400.0
2014-10-06 09:30:00,39.77,39.92,39.67,39.92,9300.0,39.77,39.92,39.67,39.92,9300.0
2014-10-06 09:35:00,39.89,39.9,39.8,39.84,7100.0,39.89,39.9,39.8,39.84,7100.0
2014-10-06 09:40:00,39.85,39.86,39.83,39.83,1200.0,39.85,39.86,39.83,39.83,1200.0
2014-10-06 09:45:00,39.91,39.94,39.88,39.92,5400.0,39.91,39.94,39.88,39.92,5400.0
2014-10-06 09:50:00,39.93,39.98,39.92,39.98,2700.0,39.93,39.98,39.92,39.98,2700.0
2014-10-06 09:55:00,39.98,39.98,39.95,39.96,2400.0,39.98,39.98,39.95,39.96,2400.0
2014-10-06 10:00:00,39.97,40.01,39.88,39.88,8000.0,39.97,40.01,39.88,39.88,8000.0
2014-10-06 10:05:00,39.91,39.98,39.91,39.93,5000.0,39.91,39.98,39.91,39.93,5000.0
2014-10-06 10:10:00,39.95,39.95,39.79,39.79,4800.0,39.95,39.95,39.79,39.79,4800.0
2014-10-06 10:15:00,39.8,39.8,39.77,39.77,2200.0,39.8,39.8,39.77,39.77,2200.0
2014-10-06 10:20:00,39.79,39.79,39.75,39.77,6100.0,39.79,39.79,39.75,39.77,6100.0
2014-10-06 10:25:00,39.77,39.78,39.72,39.78,2000.0,39.77,39.78,39.72,39.78,2000.0
2014-10-06 10:30:00,39.78,39.86,39.77,39.83,4900.0,39.78,39.86,39.77,39.83,4900.0
2014-10-06 10:35:00,39.83,39.86,39.83,39.84,2500.0,39.83,39.86,39.83,39.84,2500.0
2014-10-06 10:40:00,39.87,39.92,39.87,39.9,3200.0,39.87,39.92,39.87,39.9,3200.0
2014-10-06 10:45:00,39.88,39.91,39.83,39.83,5000.0,39.88,39.91,39.83,39.83,5000.0
2014-10-06 10:50:00,39.83,39.84,39.8,39.82,4400.0,39.83,39.84,39.8,39.82,4400.0
2014-10-06 10:55:00,39.79,39.85,39.79,39.85,3300.0,39.79,39.85,39.79,39.85,3300.0
2014-10-06 11:00:00,39.85,39.93,39.84,39.92,4500.0,39.85,39.93,39.84,39.92,4500.0
2014-10-06 11:05:00,39.92,39.96,39.9,39.92,5600.0,39.92,39.96,39.9,39.92,5600.0
2014-10-06 11:10:00,39.92,39.95,39.9,39.95,6000.0,39.92,39.95,39.9,39.95,6000.0
2014-10-06 11:15:00,39.95,39.95,39.92,39.95,3700.0,39.95,39.95,39.92,39.95,3700.0
2014-10-06 11:20:00,39.95,39.95,39.91,39.91,5100.0,39.95,39.95,39.91,39.91,5100.0
2014-10-06 11:25:00,39.91,39.93,39.86,39.87,3700.0,39.91,39.93,39.86,39.87,3700.0
2014-10-06 11:30:00,39.89,39.91,39.86,39.88,3100.0,39.89,39.91,39.86,39.88,3100.0
2014-10-06 11:35:00,39.89,39.89,39.84,39.84,2300.0,39.89,39.89,39.84,39.84,2300.0
2014-10-06 11:40:00,39.84,39.84,39.79,39.79,2900.0,39.84,39.84,39.79,39.79,2900.0
2014-10-06 11:45:00,39.78,39.8,39.75,39.77,3500.0,39.78,39.8,39.75,39.77,3500.0
2014-10-06 11:50:00,39.79,39.82,39.77,39.79,2500.0,39.79,39.82,39.77,39.79,2500.0
2014-10-06 11:55:00,39.8,39.83,39.8,39.83,2800.0,39.8,39.83,39.8,39.83,2800.0
2014-10-06 12:00:00,39.84,39.88,39.84,39.86,4300.0,39.84,39.88,39.84,39.86,4300.0
2014-10-06 12:05:00,39.86,39.88,39.85,39.85,2000.0,39.86,39.88,39.85,39.85,2000.0
2014-10-06 12:10:00,39.84,39.84,39.82,39.83,2500.0,39.84,39.84,39.82,39.83,2500.0
2014-10-06 12:15:00,39.83,39.85,39.83,39.83,1600.0,39.83,39.85,39.83,39.83,1600.0
2014-10-06 12:20:00,39.86,39.88,39.83,39.84,4400.0,39.86,39.88,39.83,39.84,4400.0
2014-10-06 12:25:00,39.84,39.9,39.84,39.85,3100.0,39.84,39.9,39.84,39.85,3100.0
2014-10-06 12:30:00,39.84,39.85,39.83,39.85,1900.0,39.84,39.85,39.83,39.85,1900.0
2014-10-06 12:35:00,39.85,39.85,39.79,39.79,1500.0,39.85,39.85,39.79,39.79,1500.0
2014-10-06 12:40:00,39.8,39.81,39.74,39.76,2600.0,39.8,39.81,39.74,39.76,2600.0
2014-10-06 12:45:00,39.75,39.79,39.74,39.79,1400.0,39.75,39.79,39.74,39.79,1400.0
2014-10-06 12:50:00,39.78,39.8,39.76,39.77,2100.0,39.78,39.8,39.76,39.77,2100.0
2014-10-06 12:55:00,39.78,39.79,39.76,39.78,1500.0,39.78,39.79,39.76,39.78,1500.0
2014-10-06 13:00:00,39.78,39.82,39.75,39.82,3100.0,39.78,39.82,39.75,39.82,3100.0
2014-10-06 13:05:00,39.82,39.82,39.79,39.8,900.0,39.82,39.82,39.79,39.8,900.0
2014-10-06 13:10:00,39.8,39.8,39.79,39.79,700.0,39.8,39.8,39.79,39.79,700.0
2014-10-06 13:15:00,39.81,39.86,39.81,39.85,2600.0,39.81,39.86,39.81,39.85,2600.0
2014-10-06 13:20:00,39.85,39.86,39.85,39.86,1200.0,39.85,39.86,39.85,39.86,1200.0
2014-10-06 13:25:00,39.88,39.9,39.88,39.89,2400.0,39.88,39.9,39.88,39.89,2400.0
2014-10-06 13:30:00,39.89,39.89,39.87,39.87,1800.0,39.89,39.89,39.87,39.87,1800.0
2014-10-06 13:35:00,39.87,39.87,39.85,39.87,2400.0,39.87,39.87,39.85,39.87,2400.0
2014-10-06 13:40:00,39.87,39.87,39.86,39.87,2000.0,39.87,39.87,39.86,39.87,2000.0
2014-10-06 13:45:00,39.88,39.88,39.85,39.85,2300.0,39.88,39.88,39.85,39.85,2300.0
2014-10-06 13:50:00,39.85,39.87,39.84,39.87,3100.0,39.85,39.87,39.84,39.87,3100.0
2014-10-06 13:55:00,39.86,39.86,39.84,39.85,2200.0,39.86,39.86,39.84,39.85,2200.0
2014-10-06 14:00:00,39.84,39.84,39.82,39.83,1600.0,39.84,39.84,39.82,39.83,1600.0
2014-10-06 14:05:00,39.84,39.86,39.82,39.83,3100.0,39.84,39.86,39.82,39.83,3100.0
2014-10-06 14:10:00,39.83,39.84,39.82,39.84,1800.0,39.83,39.84,39.82,39.84,1800.0
2014-10-06 14:15:00,39.84,39.85,39.83,39.85,3400.0,39.84,39.85,39.83,39.85,3400.0
2014-10-06 14:20:00,39.86,39.89,39.86,39.89,2700.0,39.86,39.89,39.86,39.89,2700.0
2014-10-06 14:25:00,39.9,39.91,39.88,39.89,4400.0,39.9,39.91,39.88,39.89,4400.0
2014-10-06 14:30:00,39.9,39.93,39.9,39.92,3900.0,39.9,39.93,39.9,39.92,3900.0
2014-10-06 14:35:00,39.93,39.93,39.93,39.93,2900.0,39.93,39.93,39.93,39.93,2900.0
2014-10-06 14:40:00,39.93,39.94,39.91,39.94,3200.0,39.93,39.94,39.91,39.94,3200.0
2014-10-06 14:45:00,39.95,39.95,39.93,39.93,2600.0,39.95,39.95,39.93,39.93,2600.0
2014-10-06 14:50:00,39.94,39.94,39.92,39.93,3400.0,39.94,39.94,39.92,39.93,3400.0
2014-10-06 14:55:00,39.93,39.93,39.91,39.92,4900.0,39.93,39.93,39.91,39.92,4900.0
2014-10-06 15:00:00,39.92,39.92,39.89,39.9,3000.0,39.92,39.92,39.89,39.9,3000.0
2014-10-06 15:05:00,39.9,39.91,39.84,39.84,5400.0,39.9,39.91,39.84,39.84,5400.0
2014-10-06 15:10:00,39.84,39.84,39.8,39.8,5200.0,39.84,39.84,39.8,39.8,5200.0
2014-10-06 15:15:00,39.8,39.85,39.8,39.85,5900.0,39.8,39.85,39.8,39.85,5900.0
2014-10-06 15:20:00,39.84,39.86,39.82,39.86,3500.0,39.84,39.86,39.82,39.86,3500.0
2014-10-06 15:25:00,39.87,39.87,39.85,39.86,3200.0,39.87,39.87,39.85,39.86,3200.0
2014-10-06 15:30:00,39.86,39.86,39.81,39.85,8400.0,39.86,39.86,39.81,39.85,8400.0
2014-10-06 15:35:00,39.86,39.88,39.85,39.88,6400.0,39.86,39.88,39.85,39.88,6400.0
2014-10-06 15:40:00,39.87,39.88,39.84,39.86,8400.0,39.87,39.88,39.84,39.86,8400.0
2014-10-06 15:45:00,39.86,39.86,39.82,39.82,7800.0,39.86,39.86,39.82,39.82,7800.0
2014-10-06 15:50:00,39.82,39.82,39.77,39.78,15300.0,39.82,39.82,39.77,39.78,15300.0
2014-10-06 15:55:00,39.78,39.79,39.72,39.73,28600.0,39.78,39.79,39.72,39.73,28600.0
2014-10-07 09:30:00,39.58,39.78,39.48,39.54,7300.0,39.58,39.78,39.48,39.54,7300.0
2014-10-07 09:35:00,39.48,39.48,39.35,39.45,5800.0,39.48,39.48,39.35,39.45,5800.0
2014-10-07 09:40:00,39.53,39.54,39.44,39.48,3100.0,39.53,39.54,39.44,39.48,3100.0
2014-10-07 09:45:00,39.49,39.56,39.41,39.56,4400.0,39.49,39.56,39.41,39.56,4400.0
2014-10-07 09:50:00,39.54,39.56,39.51,39.53,4100.0,39.54,39.56,39.51,39.53,4100.0
2014-10-07 09:55:00,39.53,39.57,39.5,39.57,2800.0,39.53,39.57,39.5,39.57,2800.0
2014-10-07 10:00:00,39.54,39.65,39.54,39.65,4000.0,39.54,39.65,39.54,39.65,4000.0
2014-10-07 10:05:00,39.65,39.7,39.63,39.65,3400.0,39.65,39.7,39.63,39.65,3400.0
2014-10-07 10:10:00,39.7,39.72,39.68,39.68,2900.0,39.7,39.72,39.68,39.68,2900.0
2014-10-07 10:15:00,39.68,39.71,39.63,39.64,4000.0,39.68,39.71,39.63,39.64,4000.0
2014-10-07 10:20:00,39.67,39.67,39.61,39.61,2800.0,39.67,39.67,39.61,39.61,2800.0
2014-10-07 10:25:00,39.63,39.63,39.57,39.61,10500.0,39.63,39.63,39.57,39.61,10500.0
2014-10-07 10:30:00,39.61,39.69,39.61,39.65,15200.0,39.61,39.69,39.61,39.65,15200.0
2014-10-07 10:35:00,39.66,39.67,39.66,39.66,1600.0,39.66,39.67,39.66,39.66,1600.0
2014-10-07 10:40:00,39.63,39.66,39.59,39.65,3000.0,39.63,39.66,39.59,39.65,3000.0
2014-10-07 10:45:00,39.66,39.7,39.63,39.63,2500.0,39.66,39.7,39.63,39.63,2500.0
2014-10-07 10:50:00,39.66,39.66,39.61,39.61,5900.0,39.66,39.66,39.61,39.61,5900.0
2014-10-07 10:55:00,39.61,39.61,39.53,39.55,2100.0,39.61,39.61,39.53,39.55,2100.0
2014-10-07 11:00:00,39.55,39.56,39.5,39.52,3300.0,39.55,39.56,39.5,39.52,3300.0
2014-10-07 11:05:00,39.53,39.58,39.53,39.58,2000.0,39.53,39.58,39.53,39.58,2000.0
2014-10-07 11:10:00,39.58,39.58,39.57,39.57,1200.0,39.58,39.58,39.57,39.57,1200.0
2014-10-07 11:15:00,39.57,39.57,39.54,39.54,2400.0,39.57,39.57,39.54,39.54,2400.0
2014-10-07 11:20:00,39.55,39.59,39.55,39.56,2300.0,39.55,39.59,39.55,39.56,2300.0
2014-10-07 11:25:00,39.56,39.59,39.53,39.59,2700.0,39.56,39.59,39.53,39.59,2700.0
2014-10-07 11:30:00,39.54,39.57,39.53,39.57,2800.0,39.54,39.57,39.53,39.57,2800.0
2014-10-07 11:35:00,39.58,39.58,39.51,39.55,2100.0,39.58,39.58,39.51,39.55,2100.0
2014-10-07 11:40:00,39.58,39.61,39.58,39.6,2400.0,39.58,39.61,39.58,39.6,2400.0
2014-10-07 11:45:00,39.6,39.62,39.59,39.59,1900.0,39.6,39.62,39.59,39.59,1900.0
2014-10-07 11:50:00,39.59,39.64,39.58,39.64,1400.0,39.59,39.64,39.58,39.64,1400.0
2014-10-07 11:55:00,39.64,39.66,39.64,39.65,3200.0,39.64,39.66,39.64,39.65,3200.0
2014-10-07 12:00:00,39.63,39.66,39.63,39.64,1300.0,39.63,39.66,39.63,39.64,1300.0
2014-10-07 12:05:00,39.65,39.69,39.64,39.68,2100.0,39.65,39.69,39.64,39.68,2100.0
2014-10-07 12:10:00,39.67,39.69,39.67,39.69,1400.0,39.67,39.69,39.67,39.69,1400.0
2014-10-07 12:15:00,39.7,39.74,39.7,39.74,1900.0,39.7,39.74,39.7,39.74,1900.0
2014-10-07 12:20:00,39.74,39.74,39.71,39.71,1600.0,39.74,39.74,39.71,39.71,1600.0
2014-10-07 12:25:00,39.72,39.73,39.72,39.73,2000.0,39.72,39.73,39.72,39.73,2000.0
2014-10-07 12:30:00,39.73,39.73,39.68,39.68,1300.0,39.73,39.73,39.68,39.68,1300.0
2014-10-07 12:35:00,39.68,39.69,39.67,39.68,2100.0,39.68,39.69,39.67,39.68,2100.0
2014-10-07 12:40:00,39.67,39.67,39.64,39.64,1800.0,39.67,39.67,39.64,39.64,1800.0
2014-10-07 12:45:00,39.62,39.67,39.61,39.63,1500.0,39.62,39.67,39.61,39.63,1500.0
2014-10-07 12:50:00,39.64,39.64,39.61,39.63,4500.0,39.64,39.64,39.61,39.63,4500.0
2014-10-07 12:55:00,39.64,39.66,39.64,39.66,1300.0,39.64,39.66,39.64,39.66,1300.0
2014-10-07 13:00:00,39.67,39.67,39.63,39.65,4600.0,39.67,39.67,39.63,39.65,4600.0
2014-10-07 13:05:00,39.63,39.63,39.63,39.63,900.0,39.63,39.63,39.63,39.63,900.0
2014-10-07 13:10:00,39.63,39.63,39.62,39.62,1900.0,39.63,39.63,39.62,39.62,1900.0
2014-10-07 13:15:00,39.66,39.66,39.64,39.64,1500.0,39.66,39.66,39.64,39.64,1500.0
2014-10-07 13:20:00,39.64,39.65,39.62,39.62,1800.0,39.64,39.65,39.62,39.62,1800.0
2014-10-07 13:25:00,39.62,39.66,39.62,39.66,1300.0,39.62,39.66,39.62,39.66,1300.0
2014-10-07 13:30:00,39.66,39.66,39.6,39.6,6000.0,39.66,39.66,39.6,39.6,6000.0
2014-10-07 13:35:00,39.6,39.62,39.58,39.58,2600.0,39.6,39.62,39.58,39.58,2600.0
2014-10-07 13:40:00,39.58,39.62,39.57,39.58,7100.0,39.58,39.62,39.57,39.58,7100.0
2014-10-07 13:45:00,39.58,39.61,39.57,39.59,5400.0,39.58,39.61,39.57,39.59,5400.0
2014-10-07 13:50:00,39.6,39.6,39.58,39.6,2500.0,39.6,39.6,39.58,39.6,2500.0
2014-10-07 13:55:00,39.61,39.61,39.59,39.61,3900.0,39.61,39.61,39.59,39.61,3900.0
2014-10-07 14:00:00,39.61,39.62,39.6,39.62,3000.0,39.61,39.62,39.6,39.62,3000.0
2014-10-07 14:05:00,39.62,39.65,39.61,39.61,1600.0,39.62,39.65,39.61,39.61,1600.0
2014-10-07 14:10:00,39.59,39.65,39.59,39.65,2300.0,39.59,39.65,39.59,39.65,2300.0
2014-10-07 14:15:00,39.64,39.64,39.58,39.6,2200.0,39.64,39.64,39.58,39.6,2200.0
2014-10-07 14:20:00,39.63,39.63,39.58,39.59,1300.0,39.63,39.63,39.58,39.59,1300.0
2014-10-07 14:25:00,39.59,39.61,39.54,39.55,5100.0,39.59,39.61,39.54,39.55,5100.0
2014-10-07 14:30:00,39.55,39.55,39.51,39.52,2800.0,39.55,39.55,39.51,39.52,2800.0
2014-10-07 14:35:00,39.51,39.52,39.43,39.43,10800.0,39.51,39.52,39.43,39.43,10800.0
2014-10-07 14:40:00,39.43,39.48,39.43,39.48,5100.0,39.43,39.48,39.43,39.48,5100.0
2014-10-07 14:45:00,39.47,39.48,39.45,39.46,7500.0,39.47,39.48,39.45,39.46,7500.0
2014-10-07 14:50:00,39.46,39.47,39.44,39.45,8200.0,39.46,39.47,39.44,39.45,8200.0
2014-10-07 14:55:00,39.45,39.47,39.43,39.47,4200.0,39.45,39.47,39.43,39.47,4200.0
2014-10-07 15:00:00,39.46,39.51,39.46,39.49,5200.0,39.46,39.51,39.46,39.49,5200.0
2014-10-07 15:05:00,39.51,39.52,39.48,39.49,7600.0,39.51,39.52,39.48,39.49,7600.0
2014-10-07 15:10:00,39.49,39.49,39.43,39.47,3600.0,39.49,39.49,39.43,39.47,3600.0
2014-10-07 15:15:00,39.47,39.47,39.41,39.41,3300.0,39.47,39.47,39.41,39.41,3300.0
2014-10-07 15:20:00,39.43,39.45,39.39,39.4,3700.0,39.43,39.45,39.39,39.4,3700.0
2014-10-07 15:25:00,39.42,39.43,39.39,39.39,7000.0,39.42,39.43,39.39,39.39,7000.0
2014-10-07 15:30:00,39.4,39.45,39.4,39.41,7400.0,39.4,39.45,39.4,39.41,7400.0
2014-10-07 15:35:00,39.41,39.42,39.37,39.37,5700.0,39.41,39.42,39.37,39.37,5700.0
2014-10-07 15:40:00,39.37,39.4,39.36,39.38,6000.0,39.37,39.4,39.36,39.38,6000.0
2014-10-07 15:45:00,39.38,39.4,39.37,39.37,11400.0,39.38,39.4,39.37,39.37,11400.0
2014-10-07 15:50:00,39.36,39.37,39.32,39.32,14000.0,39.36,39.37,39.32,39.32,14000.0
2014-10-07 15:55:00,39.32,39.33,39.24,39.25,21700.0,39.32,39.33,39.24,39.25,21700.0
2014-10-08 09:30:00,39.27,39.46,39.27,39.43,6000.0,39.27,39.46,39.27,39.43,6000.0
2014-10-08 09:35:00,39.43,39.5,39.26,39.33,9100.0,39.43,39.5,39.26,39.33,9100.0
2014-10-08 09:40:00,39.33,39.56,39.27,39.51,4300.0,39.33,39.56,39.27,39.51,4300.0
2014-10-08 09:45:00,39.51,39.59,39.45,39.55,5200.0,39.51,39.59,39.45,39.55,5200.0
2014-10-08 09:50:00,39.55,39.59,39.49,39.49,4300.0,39.55,39.59,39.49,39.49,4300.0
2014-10-08 09:55:00,39.49,39.49,39.37,39.37,2700.0,39.49,39.49,39.37,39.37,2700.0
2014-10-08 10:00:00,39.42,39.46,39.33,39.4,4700.0,39.42,39.46,39.33,39.4,4700.0
2014-10-08 10:05:00,39.44,39.53,39.4,39.47,4200.0,39.44,39.53,39.4,39.47,4200.0
2014-10-08 10:10:00,39.49,39.56,39.48,39.48,7700.0,39.49,39.56,39.48,39.48,7700.0
2014-10-08 10:15:00,39.52,39.52,39.41,39.42,4400.0,39.52,39.52,39.41,39.42,4400.0
2014-10-08 10:20:00,39.42,39.44,39.39,39.44,4200.0,39.42,39.44,39.39,39.44,4200.0
2014-10-08 10:25:00,39.44,39.46,39.39,39.42,6000.0,39.44,39.46,39.39,39.42,6000.0
2014-10-08 10:30:00,39.44,39.5,39.43,39.5,7100.0,39.44,39.5,39.43,39.5,7100.0
2014-10-08 10:35:00,39.5,39.53,39.43,39.46,6300.0,39.5,39.53,39.43,39.46,6300.0
2014-10-08 10:40:00,39.46,39.46,39.33,39.38,5900.0,39.46,39.46,39.33,39.38,5900.0
2014-10-08 10:45:00,39.38,39.39,39.32,39.36,5100.0,39.38,39.39,39.32,39.36,5100.0
2014-10-08 10:50:00,39.35,39.37,39.33,39.33,4000.0,39.35,39.37,39.33,39.33,4000.0
2014-10-08 10:55:00,39.33,39.36,39.23,39.26,6400.0,39.33,39.36,39.23,39.26,6400.0
2014-10-08 11:00:00,39.27,39.3,39.25,39.26,4200.0,39.27,39.3,39.25,39.26,4200.0
2014-10-08 11:05:00,39.26,39.34,39.25,39.34,3800.0,39.26,39.34,39.25,39.34,3800.0
2014-10-08 11:10:00,39.34,39.36,39.33,39.35,4300.0,39.34,39.36,39.33,39.35,4300.0
2014-10-08 11:15:00,39.33,39.33,39.27,39.27,4600.0,39.33,39.33,39.27,39.27,4600.0
2014-10-08 11:20:00,39.28,39.39,39.28,39.38,3200.0,39.28,39.39,39.28,39.38,3200.0
2014-10-08 11:25:00,39.38,39.46,39.38,39.46,2300.0,39.38,39.46,39.38,39.46,2300.0
2014-10-08 11:30:00,39.45,39.49,39.45,39.49,3000.0,39.45,39.49,39.45,39.49,3000.0
2014-10-08 11:35:00,39.49,39.49,39.46,39.46,3300.0,39.49,39.49,39.46,39.46,3300.0
2014-10-08 11:40:00,39.45,39.45,39.41,39.44,3600.0,39.45,39.45,39.41,39.44,3600.0
2014-10-08 11:45:00,39.43,39.44,39.42,39.43,3700.0,39.43,39.44,39.42,39.43,3700.0
2014-10-08 11:50:00,39.43,39.47,39.42,39.45,2900.0,39.43,39.47,39.42,39.45,2900.0
2014-10-08 11:55:00,39.43,39.51,39.41,39.48,2200.0,39.43,39.51,39.41,39.48,2200.0
2014-10-08 12:00:00,39.48,39.53,39.48,39.51,4800.0,39.48,39.53,39.48,39.51,4800.0
2014-10-08 12:05:00,39.51,39.52,39.48,39.48,2400.0,39.51,39.52,39.48,39.48,2400.0
2014-10-08 12:10:00,39.47,39.51,39.47,39.51,3500.0,39.47,39.51,39.47,39.51,3500.0
2014-10-08 12:15:00,39.5,39.53,39.48,39.52,2800.0,39.5,39.53,39.48,39.52,2800.0
2014-10-08 12:20:00,39.51,39.52,39.5,39.52,900.0,39.51,39.52,39.5,39.52,900.0
2014-10-08 12:25:00,39.52,39.53,39.5,39.51,3100.0,39.52,39.53,39.5,39.51,3100.0
2014-10-08 12:30:00,39.49,39.55,39.46,39.55,1600.0,39.49,39.55,39.46,39.55,1600.0
2014-10-08 12:35:00,39.55,39.58,39.51,39.52,4800.0,39.55,39.58,39.51,39.52,4800.0
2014-10-08 12:40:00,39.52,39.55,39.52,39.53,3800.0,39.52,39.55,39.52,39.53,3800.0
2014-10-08 12:45:00,39.53,39.53,39.48,39.52,2800.0,39.53,39.53,39.48,39.52,2800.0
2014-10-08 12:50:00,39.54,39.54,39.51,39.51,2100.0,39.54,39.54,39.51,39.51,2100.0
2014-10-08 12:55:00,39.5,39.52,39.5,39.52,2700.0,39.5,39.52,39.5,39.52,2700.0
2014-10-08 13:00:00,39.52,39.55,39.51,39.53,4000.0,39.52,39.55,39.51,39.53,4000.0
2014-10-08 13:05:00,39.53,39.53,39.49,39.51,2000.0,39.53,39.53,39.49,39.51,2000.0
2014-10-08 13:10:00,39.5,39.55,39.49,39.54,3300.0,39.5,39.55,39.49,39.54,3300.0
2014-10-08 13:15:00,39.54,39.55,39.51,39.51,3100.0,39.54,39.55,39.51,39.51,3100.0
2014-10-08 13:20:00,39.51,39.53,39.51,39.52,3200.0,39.51,39.53,39.51,39.52,3200.0
2014-10-08 13:25:00,39.51,39.53,39.51,39.51,2200.0,39.51,39.53,39.51,39.51,2200.0
2014-10-08 13:30:00,39.51,39.53,39.51,39.53,2600.0,39.51,39.53,39.51,39.53,2600.0
2014-10-08 13:35:00,39.52,39.54,39.5,39.54,5600.0,39.52,39.54,39.5,39.54,5600.0
2014-10-08 13:40:00,39.56,39.56,39.55,39.56,1400.0,39.56,39.56,39.55,39.56,1400.0
2014-10-08 13:45:00,39.57,39.61,39.57,39.59,5200.0,39.57,39.61,39.57,39.59,5200.0
2014-10-08 13:50:00,39.59,39.62,39.57,39.62,4000.0,39.59,39.62,39.57,39.62,4000.0
2014-10-08 13:55:00,39.63,39.66,39.63,39.66,2100.0,39.63,39.66,39.63,39.66,2100.0
2014-10-08 14:00:00,39.68,39.74,39.67,39.71,4900.0,39.68,39.74,39.67,39.71,4900.0
2014-10-08 14:05:00,39.71,39.75,39.67,39.74,4200.0,39.71,39.75,39.67,39.74,4200.0
2014-10-08 14:10:00,39.75,39.81,39.74,39.8,2600.0,39.75,39.81,39.74,39.8,2600.0
2014-10-08 14:15:00,39.77,39.82,39.76,39.82,3500.0,39.77,39.82,39.76,39.82,3500.0
2014-10-08 14:20:00,39.84,39.93,39.84,39.9,5500.0,39.84,39.93,39.84,39.9,5500.0
2014-10-08 14:25:00,39.91,39.92,39.89,39.91,4200.0,39.91,39.92,39.89,39.91,4200.0
2014-10-08 14:30:00,39.92,40.03,39.9,40.03,4400.0,39.92,40.03,39.9,40.03,4400.0
2014-10-08 14:35:00,40.01,40.01,39.95,39.96,4700.0,40.01,40.01,39.95,39.96,4700.0
2014-10-08 14:40:00,39.96,39.99,39.92,39.98,4100.0,39.96,39.99,39.92,39.98,4100.0
2014-10-08 14:45:00,39.97,40.03,39.97,40.0,4700.0,39.97,40.03,39.97,40.0,4700.0
2014-10-08 14:50:00,40.01,40.02,39.98,39.98,8800.0,40.01,40.02,39.98,39.98,8800.0
2014-10-08 14:55:00,39.98,40.0,39.96,40.0,7100.0,39.98,40.0,39.96,40.0,7100.0
2014-10-08 15:00:00,39.99,40.03,39.99,40.0,4600.0,39.99,40.03,39.99,40.0,4600.0
2014-10-08 15:05:00,40.02,40.06,40.01,40.05,4100.0,40.02,40.06,40.01,40.05,4100.0
2014-10-08 15:10:00,40.06,40.06,40.02,40.02,7100.0,40.06,40.06,40.02,40.02,7100.0
2014-10-08 15:15:00,40.03,40.06,40.03,40.03,4500.0,40.03,40.06,40.03,40.03,4500.0
2014-10-08 15:20:00,40.02,40.09,40.02,40.07,5800.0,40.02,40.09,40.02,40.07,5800.0
2014-10-08 15:25:00,40.09,40.12,40.08,40.12,4500.0,40.09,40.12,40.08,40.12,4500.0
2014-10-08 15:30:00,40.1,40.12,40.08,40.12,6100.0,40.1,40.12,40.08,40.12,6100.0
2014-10-08 15:35:00,40.11,40.11,40.08,40.08,7400.0,40.11,40.11,40.08,40.08,7400.0
2014-10-08 15:40:00,40.09,40.14,40.09,40.13,8400.0,40.09,40.14,40.09,40.13,8400.0
2014-10-08 15:45:00,40.12,40.14,40.1,40.14,9800.0,40.12,40.14,40.1,40.14,9800.0
2014-10-08 15:50:00,40.13,40.14,40.08,40.09,31100.0,40.13,40.14,40.08,40.09,31100.0
2014-10-08 15:55:00,40.09,40.13,40.08,40.13,42800.0,40.09,40.13,40.08,40.13,42800.0
2014-10-09 09:30:00,40.15,40.15,39.95,40.15,17300.0,40.15,40.15,39.95,40.15,17300.0
2014-10-09 09:35:00,40.08,40.24,40.05,40.23,2100.0,40.08,40.24,40.05,40.23,2100.0
2014-10-09 09:40:00,40.21,40.24,40.13,40.24,2800.0,40.21,40.24,40.13,40.24,2800.0
2014-10-09 09:45:00,40.16,40.16,40.0,40.0,2800.0,40.16,40.16,40.0,40.0,2800.0
2014-10-09 09:50:00,40.0,40.06,39.98,40.05,12000.0,40.0,40.06,39.98,40.05,12000.0
2014-10-09 09:55:00,40.05,40.05,39.97,40.01,7700.0,40.05,40.05,39.97,40.01,7700.0
2014-10-09 10:00:00,40.06,40.07,40.04,40.07,1300.0,40.06,40.07,40.04,40.07,1300.0
2014-10-09 10:05:00,40.04,40.04,39.99,40.0,7900.0,40.04,40.04,39.99,40.0,7900.0
2014-10-09 10:10:00,40.0,40.1,40.0,40.1,3500.0,40.0,40.1,40.0,40.1,3500.0
2014-10-09 10:15:00,40.09,40.12,40.09,40.1,1800.0,40.09,40.12,40.09,40.1,1800.0
2014-10-09 10:20:00,40.12,40.13,40.07,40.11,2400.0,40.12,40.13,40.07,40.11,2400.0
2014-10-09 10:25:00,40.11,40.14,40.1,40.13,2300.0,40.11,40.14,40.1,40.13,2300.0
2014-10-09 10:30:00,40.11,40.11,40.06,40.08,2600.0,40.11,40.11,40.06,40.08,2600.0
2014-10-09 10:35:00,40.07,40.07,40.0,40.03,1600.0,40.07,40.07,40.0,40.03,1600.0
2014-10-09 10:40:00,40.03,40.03,39.99,40.02,4700.0,40.03,40.03,39.99,40.02,4700.0
2014-10-09 10:45:00,40.02,40.03,40.01,40.02,2800.0,40.02,40.03,40.01,40.02,2800.0
2014-10-09 10:50:00,40.01,40.01,39.99,40.0,8200.0,40.01,40.01,39.99,40.0,8200.0
2014-10-09 10:55:00,40.05,40.06,40.02,40.05,1500.0,40.05,40.06,40.02,40.05,1500.0
2014-10-09 11:00:00,40.04,40.05,40.01,40.03,2200.0,40.04,40.05,40.01,40.03,2200.0
2014-10-09 11:05:00,40.04,40.09,40.01,40.04,2100.0,40.04,40.09,40.01,40.04,2100.0
2014-10-09 11:10:00,40.04,40.09,40.02,40.03,8400.0,40.04,40.09,40.02,40.03,8400.0
2014-10-09 11:15:00,40.03,40.03,39.99,40.01,8400.0,40.03,40.03,39.99,40.01,8400.0
2014-10-09 11:20:00,40.01,40.02,39.98,39.99,9400.0,40.01,40.02,39.98,39.99,9400.0
2014-10-09 11:25:00,40.01,40.02,39.98,39.98,12400.0,40.01,40.02,39.98,39.98,12400.0
2014-10-09 11:30:00,39.98,39.99,39.95,39.96,8500.0,39.98,39.99,39.95,39.96,8500.0
2014-10-09 11:35:00,39.96,39.96,39.88,39.89,5100.0,39.96,39.96,39.88,39.89,5100.0
2014-10-09 11:40:00,39.87,39.87,39.77,39.77,6200.0,39.87,39.87,39.77,39.77,6200.0
2014-10-09 11:45:00,39.77,39.77,39.7,39.71,5500.0,39.77,39.77,39.7,39.71,5500.0
2014-10-09 11:50:00,39.7,39.73,39.56,39.63,7900.0,39.7,39.73,39.56,39.63,7900.0
2014-10-09 11:55:00,39.62,39.62,39.57,39.61,2500.0,39.62,39.62,39.57,39.61,2500.0
2014-10-09 12:00:00,39.56,39.62,39.56,39.58,2800.0,39.56,39.62,39.56,39.58,2800.0
2014-10-09 12:05:00,39.56,39.59,39.55,39.56,2600.0,39.56,39.59,39.55,39.56,2600.0
2014-10-09 12:10:00,39.56,39.58,39.53,39.56,2200.0,39.56,39.58,39.53,39.56,2200.0
2014-10-09 12:15:00,39.56,39.57,39.49,39.52,3300.0,39.56,39.57,39.49,39.52,3300.0
2014-10-09 12:20:00,39.52,39.53,39.5,39.52,4400.0,39.52,39.53,39.5,39.52,4400.0
2014-10-09 12:25:00,39.52,39.52,39.46,39.46,1600.0,39.52,39.52,39.46,39.46,1600.0
2014-10-09 12:30:00,39.48,39.49,39.43,39.43,4900.0,39.48,39.49,39.43,39.43,4900.0
2014-10-09 12:35:00,39.42,39.48,39.42,39.43,3500.0,39.42,39.48,39.42,39.43,3500.0
2014-10-09 12:40:00,39.43,39.47,39.42,39.47,4100.0,39.43,39.47,39.42,39.47,4100.0
2014-10-09 12:45:00,39.47,39.49,39.44,39.46,4100.0,39.47,39.49,39.44,39.46,4100.0
2014-10-09 12:50:00,39.46,39.49,39.44,39.44,2200.0,39.46,39.49,39.44,39.44,2200.0
2014-10-09 12:55:00,39.43,39.49,39.39,39.47,2900.0,39.43,39.49,39.39,39.47,2900.0
2014-10-09 13:00:00,39.44,39.46,39.43,39.43,2300.0,39.44,39.46,39.43,39.43,2300.0
2014-10-09 13:05:00,39.44,39.44,39.37,39.37,3400.0,39.44,39.44,39.37,39.37,3400.0
2014-10-09 13:10:00,39.36,39.38,39.35,39.38,2800.0,39.36,39.38,39.35,39.38,2800.0
2014-10-09 13:15:00,39.38,39.38,39.34,39.36,28800.0,39.38,39.38,39.34,39.36,28800.0
2014-10-09 13:20:00,39.35,39.46,39.35,39.46,2500.0,39.35,39.46,39.35,39.46,2500.0
2014-10-09 13:25:00,39.46,39.46,39.42,39.42,2600.0,39.46,39.46,39.42,39.42,2600.0
2014-10-09 13:30:00,39.42,39.47,39.41,39.47,3500.0,39.42,39.47,39.41,39.47,3500.0
2014-10-09 13:35:00,39.47,39.52,39.47,39.51,1900.0,39.47,39.52,39.47,39.51,1900.0
2014-10-09 13:40:00,39.51,39.53,39.49,39.51,2200.0,39.51,39.53,39.49,39.51,2200.0
2014-10-09 13:45:00,39.54,39.56,39.48,39.48,5700.0,39.54,39.56,39.48,39.48,5700.0
2014-10-09 13:50:00,39.49,39.5,39.41,39.44,2500.0,39.49,39.5,39.41,39.44,2500.0
2014-10-09 13:55:00,39.43,39.43,39.4,39.4,28600.0,39.43,39.43,39.4,39.4,28600.0
2014-10-09 14:00:00,39.39,39.39,39.3,39.32,5500.0,39.39,39.39,39.3,39.32,5500.0
2014-10-09 14:05:00,39.32,39.32,39.24,39.27,9000.0,39.32,39.32,39.24,39.27,9000.0
2014-10-09 14:10:00,39.26,39.26,39.21,39.24,3600.0,39.26,39.26,39.21,39.24,3600.0
2014-10-09 14:15:00,39.24,39.27,39.22,39.25,5600.0,39.24,39.27,39.22,39.25,5600.0
2014-10-09 14:20:00,39.22,39.24,39.2,39.22,2700.0,39.22,39.24,39.2,39.22,2700.0
2014-10-09 14:25:00,39.22,39.27,39.22,39.24,5000.0,39.22,39.27,39.22,39.24,5000.0
2014-10-09 14:30:00,39.23,39.27,39.21,39.26,3300.0,39.23,39.27,39.21,39.26,3300.0
2014-10-09 14:35:00,39.27,39.34,39.27,39.34,4600.0,39.27,39.34,39.27,39.34,4600.0
2014-10-09 14:40:00,39.33,39.33,39.3,39.33,10600.0,39.33,39.33,39.3,39.33,10600.0
2014-10-09 14:45:00,39.33,39.33,39.29,39.3,6100.0,39.33,39.33,39.29,39.3,6100.0
2014-10-09 14:50:00,39.3,39.34,39.3,39.32,5200.0,39.3,39.34,39.3,39.32,5200.0
2014-10-09 14:55:00,39.31,39.32,39.27,39.27,7000.0,39.31,39.32,39.27,39.27,7000.0
2014-10-09 15:00:00,39.26,39.29,39.21,39.29,4800.0,39.26,39.29,39.21,39.29,4800.0
2014-10-09 15:05:00,39.28,39.29,39.23,39.23,4300.0,39.28,39.29,39.23,39.23,4300.0
2014-10-09 15:10:00,39.23,39.31,39.23,39.3,4400.0,39.23,39.31,39.23,39.3,4400.0
2014-10-09 15:15:00,39.29,39.34,39.28,39.32,7400.0,39.29,39.34,39.28,39.32,7400.0
2014-10-09 15:20:00,39.32,39.32,39.26,39.29,8300.0,39.32,39.32,39.26,39.29,8300.0
2014-10-09 15:25:00,39.3,39.33,39.29,39.29,5200.0,39.3,39.33,39.29,39.29,5200.0
2014-10-09 15:30:00,39.29,39.33,39.29,39.32,10100.0,39.29,39.33,39.29,39.32,10100.0
2014-10-09 15:35:00,39.33,39.34,39.27,39.28,8600.0,39.33,39.34,39.27,39.28,8600.0
2014-10-09 15:40:00,39.29,39.3,39.22,39.22,20300.0,39.29,39.3,39.22,39.22,20300.0
2014-10-09 15:45:00,39.23,39.23,39.16,39.19,15600.0,39.23,39.23,39.16,39.19,15600.0
2014-10-09 15:50:00,39.19,39.21,39.15,39.16,21600.0,39.19,39.21,39.15,39.16,21600.0
2014-10-09 15:55:00,39.17,39.2,39.11,39.12,41700.0,39.17,39.2,39.11,39.12,41700.0
2014-10-10 09:30:00,39.0,39.35,39.0,39.19,11300.0,39.0,39.35,39.0,39.19,11300.0
2014-10-10 09:35:00,39.19,39.37,39.13,39.34,12000.0,39.19,39.37,39.13,39.34,12000.0
2014-10-10 09:40:00,39.33,39.34,39.17,39.28,6500.0,39.33,39.34,39.17,39.28,6500.0
2014-10-10 09:45:00,39.26,39.26,39.04,39.04,6500.0,39.26,39.26,39.04,39.04,6500.0
2014-10-10 09:50:00,39.06,39.08,38.96,38.98,5600.0,39.06,39.08,38.96,38.98,5600.0
2014-10-10 09:55:00,38.98,38.98,38.82,38.84,18200.0,38.98,38.98,38.82,38.84,18200.0
2014-10-10 10:00:00,38.84,38.84,38.71,38.71,8600.0,38.84,38.84,38.71,38.71,8600.0
2014-10-10 10:05:00,38.7,38.71,38.6,38.6,10400.0,38.7,38.71,38.6,38.6,10400.0
2014-10-10 10:10:00,38.61,38.66,38.56,38.57,8600.0,38.61,38.66,38.56,38.57,8600.0
2014-10-10 10:15:00,38.57,38.62,38.42,38.42,17400.0,38.57,38.62,38.42,38.42,17400.0
2014-10-10 10:20:00,38.43,38.45,38.39,38.39,10000.0,38.43,38.45,38.39,38.39,10000.0
2014-10-10 10:25:00,38.4,38.45,38.38,38.41,7500.0,38.4,38.45,38.38,38.41,7500.0
2014-10-10 10:30:00,38.41,38.41,38.27,38.28,42000.0,38.41,38.41,38.27,38.28,42000.0
2014-10-10 10:35:00,38.29,38.31,38.23,38.23,14800.0,38.29,38.31,38.23,38.23,14800.0
2014-10-10 10:40:00,38.23,38.58,38.1,38.19,85200.0,38.23,38.58,38.1,38.19,85200.0
2014-10-10 10:45:00,38.18,38.18,38.04,38.06,51500.0,38.18,38.18,38.04,38.06,51500.0
2014-10-10 10:50:00,38.05,38.14,38.02,38.02,28300.0,38.05,38.14,38.02,38.02,28300.0
2014-10-10 10:55:00,38.02,38.02,37.92,37.94,39900.0,38.02,38.02,37.92,37.94,39900.0
2014-10-10 11:00:00,37.94,37.95,37.86,37.9,33900.0,37.94,37.95,37.86,37.9,33900.0
2014-10-10 11:05:00,37.87,37.93,37.79,37.89,39000.0,37.87,37.93,37.79,37.89,39000.0
2014-10-10 11:10:00,37.86,37.86,37.79,37.81,17500.0,37.86,37.86,37.79,37.81,17500.0
2014-10-10 11:15:00,37.8,37.8,37.73,37.76,20300.0,37.8,37.8,37.73,37.76,20300.0
2014-10-10 11:20:00,37.77,37.81,37.69,37.73,13600.0,37.77,37.81,37.69,37.73,13600.0
2014-10-10 11:25:00,37.73,37.8,37.71,37.79,13900.0,37.73,37.8,37.71,37.79,13900.0
2014-10-10 11:30:00,37.78,37.88,37.73,37.85,8900.0,37.78,37.88,37.73,37.85,8900.0
2014-10-10 11:35:00,37.85,37.94,37.85,37.92,6900.0,37.85,37.94,37.85,37.92,6900.0
2014-10-10 11:40:00,37.89,37.91,37.85,37.91,6600.0,37.89,37.91,37.85,37.91,6600.0
2014-10-10 11:45:00,37.91,38.0,37.91,38.0,5600.0,37.91,38.0,37.91,38.0,5600.0
2014-10-10 11:50:00,38.02,38.03,37.96,37.97,13500.0,38.02,38.03,37.96,37.97,13500.0
2014-10-10 11:55:00,37.97,37.97,37.93,37.96,3400.0,37.97,37.97,37.93,37.96,3400.0
2014-10-10 12:00:00,37.95,38.06,37.95,38.01,17300.0,37.95,38.06,37.95,38.01,17300.0
2014-10-10 12:05:00,38.02,38.04,37.97,37.97,6400.0,38.02,38.04,37.97,37.97,6400.0
2014-10-10 12:10:00,37.98,38.0,37.93,38.0,6000.0,37.98,38.0,37.93,38.0,6000.0
2014-10-10 12:15:00,37.99,37.99,37.96,37.96,5600.0,37.99,37.99,37.96,37.96,5600.0
2014-10-10 12:20:00,37.95,38.25,37.93,38.0,51200.0,37.95,38.25,37.93,38.0,51200.0
2014-10-10 12:25:00,38.0,38.04,37.95,37.95,23100.0,38.0,38.04,37.95,37.95,23100.0
2014-10-10 12:30:00,37.97,38.04,37.97,37.99,16500.0,37.97,38.04,37.97,37.99,16500.0
2014-10-10 12:35:00,37.96,37.96,37.86,37.86,6000.0,37.96,37.96,37.86,37.86,6000.0
2014-10-10 12:40:00,37.86,37.88,37.81,37.83,6900.0,37.86,37.88,37.81,37.83,6900.0
2014-10-10 12:45:00,37.82,37.83,37.78,37.8,14200.0,37.82,37.83,37.78,37.8,14200.0
2014-10-10 12:50:00,37.8,37.8,37.73,37.75,10200.0,37.8,37.8,37.73,37.75,10200.0
2014-10-10 12:55:00,37.75,37.75,37.7,37.71,6100.0,37.75,37.75,37.7,37.71,6100.0
2014-10-10 13:00:00,37.71,37.72,37.67,37.69,14500.0,37.71,37.72,37.67,37.69,14500.0
2014-10-10 13:05:00,37.71,37.71,37.66,37.7,5900.0,37.71,37.71,37.66,37.7,5900.0
2014-10-10 13:10:00,37.7,37.72,37.69,37.7,12000.0,37.7,37.72,37.69,37.7,12000.0
2014-10-10 13:15:00,37.7,37.7,37.65,37.65,8600.0,37.7,37.7,37.65,37.65,8600.0
2014-10-10 13:20:00,37.65,37.71,37.65,37.7,8800.0,37.65,37.71,37.65,37.7,8800.0
2014-10-10 13:25:00,37.69,37.71,37.67,37.68,7300.0,37.69,37.71,37.67,37.68,7300.0
2014-10-10 13:30:00,37.69,37.72,37.68,37.72,8900.0,37.69,37.72,37.68,37.72,8900.0
2014-10-10 13:35:00,37.71,37.77,37.7,37.71,16200.0,37.71,37.77,37.7,37.71,16200.0
2014-10-10 13:40:00,37.71,37.73,37.67,37.67,8400.0,37.71,37.73,37.67,37.67,8400.0
2014-10-10 13:45:00,37.68,37.68,37.61,37.66,14900.0,37.68,37.68,37.61,37.66,14900.0
2014-10-10 13:50:00,37.65,37.67,37.64,37.65,7500.0,37.65,37.67,37.64,37.65,7500.0
2014-10-10 13:55:00,37.65,37.65,37.62,37.63,7800.0,37.65,37.65,37.62,37.63,7800.0
2014-10-10 14:00:00,37.63,37.65,37.6,37.6,10200.0,37.63,37.65,37.6,37.6,10200.0
2014-10-10 14:05:00,37.61,37.64,37.59,37.61,10900.0,37.61,37.64,37.59,37.61,10900.0
2014-10-10 14:10:00,37.62,37.62,37.59,37.61,14400.0,37.62,37.62,37.59,37.61,14400.0
2014-10-10 14:15:00,37.62,37.62,37.57,37.59,10800.0,37.62,37.62,37.57,37.59,10800.0
2014-10-10 14:20:00,37.58,37.59,37.56,37.58,7100.0,37.58,37.59,37.56,37.58,7100.0
2014-10-10 14:25:00,37.6,37.6,37.52,37.54,8900.0,37.6,37.6,37.52,37.54,8900.0
2014-10-10 14:30:00,37.53,37.56,37.53,37.54,8100.0,37.53,37.56,37.53,37.54,8100.0
2014-10-10 14:35:00,37.53,37.53,37.5,37.5,9900.0,37.53,37.53,37.5,37.5,9900.0
2014-10-10 14:40:00,37.51,37.54,37.49,37.54,8100.0,37.51,37.54,37.49,37.54,8100.0
2014-10-10 14:45:00,37.54,37.55,37.49,37.5,9000.0,37.54,37.55,37.49,37.5,9000.0
2014-10-10 14:50:00,37.51,37.54,37.5,37.54,6300.0,37.51,37.54,37.5,37.54,6300.0
2014-10-10 14:55:00,37.53,37.55,37.49,37.5,8300.0,37.53,37.55,37.49,37.5,8300.0
2014-10-10 15:00:00,37.49,37.5,37.47,37.48,11000.0,37.49,37.5,37.47,37.48,11000.0
2014-10-10 15:05:00,37.48,37.48,37.44,37.45,6000.0,37.48,37.48,37.44,37.45,6000.0
2014-10-10 15:10:00,37.45,37.5,37.44,37.49,5500.0,37.45,37.5,37.44,37.49,5500.0
2014-10-10 15:15:00,37.48,37.48,37.43,37.45,8900.0,37.48,37.48,37.43,37.45,8900.0
2014-10-10 15:20:00,37.45,37.46,37.43,37.44,6100.0,37.45,37.46,37.43,37.44,6100.0
2014-10-10 15:25:00,37.44,37.49,37.42,37.43,34200.0,37.44,37.49,37.42,37.43,34200.0
2014-10-10 15:30:00,37.45,37.45,37.38,37.38,21100.0,37.45,37.45,37.38,37.38,21100.0
2014-10-10 15:35:00,37.38,37.39,37.31,37.32,30000.0,37.38,37.39,37.31,37.32,30000.0
2014-10-10 15:40:00,37.32,37.5,37.3,37.35,72400.0,37.32,37.5,37.3,37.35,72400.0
2014-10-10 15:45:00,37.35,37.36,37.32,37.33,24400.0,37.35,37.36,37.32,37.33,24400.0
2014-10-10 15:50:00,37.33,37.34,37.24,37.26,34100.0,37.33,37.34,37.24,37.26,34100.0
2014-10-10 15:55:00,37.25,37.31,37.25,37.27,43400.0,37.25,37.31,37.25,37.27,43400.0
2014-10-13 09:30:00,37.3,37.39,37.14,37.39,13600.0,37.3,37.39,37.14,37.39,13600.0
2014-10-13 09:35:00,37.4,37.4,37.06,37.26,12000.0,37.4,37.4,37.06,37.26,12000.0
2014-10-13 09:40:00,37.26,37.27,37.03,37.07,9900.0,37.26,37.27,37.03,37.07,9900.0
2014-10-13 09:45:00,37.04,37.08,36.88,36.88,9500.0,37.04,37.08,36.88,36.88,9500.0
2014-10-13 09:50:00,36.9,36.94,36.81,36.94,12700.0,36.9,36.94,36.81,36.94,12700.0
2014-10-13 09:55:00,36.94,37.06,36.85,37.04,9900.0,36.94,37.06,36.85,37.04,9900.0
2014-10-13 10:00:00,37.08,37.18,37.07,37.18,8500.0,37.08,37.18,37.07,37.18,8500.0
2014-10-13 10:05:00,37.18,37.18,37.13,37.16,7000.0,37.18,37.18,37.13,37.16,7000.0
2014-10-13 10:10:00,37.16,37.22,37.16,37.19,7100.0,37.16,37.22,37.16,37.19,7100.0
2014-10-13 10:15:00,37.19,37.21,37.1,37.16,8100.0,37.19,37.21,37.1,37.16,8100.0
2014-10-13 10:20:00,37.17,37.3,37.17,37.26,11500.0,37.17,37.3,37.17,37.26,11500.0
2014-10-13 10:25:00,37.23,37.23,37.17,37.19,8300.0,37.23,37.23,37.17,37.19,8300.0
2014-10-13 10:30:00,37.2,37.29,37.16,37.17,6600.0,37.2,37.29,37.16,37.17,6600.0
2014-10-13 10:35:00,37.17,37.19,37.1,37.14,11600.0,37.17,37.19,37.1,37.14,11600.0
2014-10-13 10:40:00,37.13,37.14,36.98,37.0,25200.0,37.13,37.14,36.98,37.0,25200.0
2014-10-13 10:45:00,37.01,37.16,37.01,37.08,6800.0,37.01,37.16,37.01,37.08,6800.0
2014-10-13 10:50:00,37.09,37.18,37.06,37.18,10900.0,37.09,37.18,37.06,37.18,10900.0
2014-10-13 10:55:00,37.2,37.21,37.12,37.18,9400.0,37.2,37.21,37.12,37.18,9400.0
2014-10-13 11:00:00,37.19,37.32,37.18,37.3,4300.0,37.19,37.32,37.18,37.3,4300.0
2014-10-13 11:05:00,37.3,37.34,37.3,37.32,5500.0,37.3,37.34,37.3,37.32,5500.0
2014-10-13 11:10:00,37.32,37.32,37.25,37.3,5200.0,37.32,37.32,37.25,37.3,5200.0
2014-10-13 11:15:00,37.31,37.31,37.2,37.2,4300.0,37.31,37.31,37.2,37.2,4300.0
2014-10-13 11:20:00,37.2,37.24,37.2,37.24,5200.0,37.2,37.24,37.2,37.24,5200.0
2014-10-13 11:25:00,37.28,37.34,37.27,37.3,6400.0,37.28,37.34,37.27,37.3,6400.0
2014-10-13 11:30:00,37.31,37.44,37.31,37.39,16200.0,37.31,37.44,37.31,37.39,16200.0
2014-10-13 11:35:00,37.42,37.44,37.35,37.36,3700.0,37.42,37.44,37.35,37.36,3700.0
2014-10-13 11:40:00,37.36,37.45,37.36,37.44,3300.0,37.36,37.45,37.36,37.44,3300.0
2014-10-13 11:45:00,37.45,37.51,37.45,37.49,4300.0,37.45,37.51,37.45,37.49,4300.0
2014-10-13 11:50:00,37.5,37.57,37.5,37.52,2800.0,37.5,37.57,37.5,37.52,2800.0
2014-10-13 11:55:00,37.5,37.55,37.5,37.52,5200.0,37.5,37.55,37.5,37.52,5200.0
2014-10-13 12:00:00,37.53,37.55,37.46,37.52,3600.0,37.53,37.55,37.46,37.52,3600.0
2014-10-13 12:05:00,37.53,37.54,37.45,37.45,3900.0,37.53,37.54,37.45,37.45,3900.0
2014-10-13 12:10:00,37.47,37.49,37.45,37.47,5000.0,37.47,37.49,37.45,37.47,5000.0
2014-10-13 12:15:00,37.46,37.56,37.43,37.56,4200.0,37.46,37.56,37.43,37.56,4200.0
2014-10-13 12:20:00,37.55,37.58,37.54,37.58,3300.0,37.55,37.58,37.54,37.58,3300.0
2014-10-13 12:25:00,37.58,37.65,37.58,37.63,3100.0,37.58,37.65,37.58,37.63,3100.0
2014-10-13 12:30:00,37.65,37.66,37.63,37.65,3000.0,37.65,37.66,37.63,37.65,3000.0
2014-10-13 12:35:00,37.67,37.67,37.64,37.67,2100.0,37.67,37.67,37.64,37.67,2100.0
2014-10-13 12:40:00,37.68,37.71,37.67,37.69,6500.0,37.68,37.71,37.67,37.69,6500.0
2014-10-13 12:45:00,37.68,37.68,37.64,37.65,3300.0,37.68,37.68,37.64,37.65,3300.0
2014-10-13 12:50:00,37.65,37.73,37.65,37.71,4100.0,37.65,37.73,37.65,37.71,4100.0
2014-10-13 12:55:00,37.71,37.71,37.67,37.7,4500.0,37.71,37.71,37.67,37.7,4500.0
2014-10-13 13:00:00,37.69,37.76,37.68,37.74,3600.0,37.69,37.76,37.68,37.74,3600.0
2014-10-13 13:05:00,37.75,37.78,37.73,37.73,7200.0,37.75,37.78,37.73,37.73,7200.0
2014-10-13 13:10:00,37.74,37.74,37.66,37.71,6600.0,37.74,37.74,37.66,37.71,6600.0
2014-10-13 13:15:00,37.72,37.72,37.64,37.68,6100.0,37.72,37.72,37.64,37.68,6100.0
2014-10-13 13:20:00,37.68,37.76,37.68,37.72,4400.0,37.68,37.76,37.68,37.72,4400.0
2014-10-13 13:25:00,37.72,37.8,37.72,37.8,6000.0,37.72,37.8,37.72,37.8,6000.0
2014-10-13 13:30:00,37.8,37.84,37.79,37.82,10100.0,37.8,37.84,37.79,37.82,10100.0
2014-10-13 13:35:00,37.83,37.86,37.81,37.82,7000.0,37.83,37.86,37.81,37.82,7000.0
2014-10-13 13:40:00,37.81,37.86,37.79,37.84,8300.0,37.81,37.86,37.79,37.84,8300.0
2014-10-13 13:45:00,37.85,37.89,37.83,37.83,6500.0,37.85,37.89,37.83,37.83,6500.0
2014-10-13 13:50:00,37.84,37.88,37.81,37.83,13300.0,37.84,37.88,37.81,37.83,13300.0
2014-10-13 13:55:00,37.82,37.84,37.77,37.83,12900.0,37.82,37.84,37.77,37.83,12900.0
2014-10-13 14:00:00,37.83,37.83,37.76,37.77,11000.0,37.83,37.83,37.76,37.77,11000.0
2014-10-13 14:05:00,37.78,37.9,37.78,37.9,7300.0,37.78,37.9,37.78,37.9,7300.0
2014-10-13 14:10:00,37.9,37.91,37.8,37.83,8900.0,37.9,37.91,37.8,37.83,8900.0
2014-10-13 14:15:00,37.83,37.88,37.77,37.79,29400.0,37.83,37.88,37.77,37.79,29400.0
2014-10-13 14:20:00,37.78,37.84,37.78,37.79,9400.0,37.78,37.84,37.78,37.79,9400.0
2014-10-13 14:25:00,37.8,37.83,37.79,37.82,8900.0,37.8,37.83,37.79,37.82,8900.0
2014-10-13 14:30:00,37.82,37.83,37.79,37.82,22400.0,37.82,37.83,37.79,37.82,22400.0
2014-10-13 14:35:00,37.82,37.83,37.76,37.81,39500.0,37.82,37.83,37.76,37.81,39500.0
2014-10-13 14:40:00,37.81,37.82,37.76,37.81,24800.0,37.81,37.82,37.76,37.81,24800.0
2014-10-13 14:45:00,37.8,37.83,37.78,37.79,15100.0,37.8,37.83,37.78,37.79,15100.0
2014-10-13 14:50:00,37.79,37.83,37.78,37.78,6900.0,37.79,37.83,37.78,37.78,6900.0
2014-10-13 14:55:00,37.78,37.78,37.74,37.74,4600.0,37.78,37.78,37.74,37.74,4600.0
2014-10-13 15:00:00,37.74,37.77,37.74,37.74,8800.0,37.74,37.77,37.74,37.74,8800.0
2014-10-13 15:05:00,37.75,37.82,37.75,37.79,7600.0,37.75,37.82,37.75,37.79,7600.0
2014-10-13 15:10:00,37.79,37.82,37.78,37.81,8300.0,37.79,37.82,37.78,37.81,8300.0
2014-10-13 15:15:00,37.8,37.8,37.74,37.75,9800.0,37.8,37.8,37.74,37.75,9800.0
2014-10-13 15:20:00,37.75,37.75,37.7,37.72,8700.0,37.75,37.75,37.7,37.72,8700.0
2014-10-13 15:25:00,37.73,37.74,37.71,37.72,5500.0,37.73,37.74,37.71,37.72,5500.0
2014-10-13 15:30:00,37.71,37.71,37.58,37.63,39700.0,37.71,37.71,37.58,37.63,39700.0
2014-10-13 15:35:00,37.64,37.67,37.6,37.6,17100.0,37.64,37.67,37.6,37.6,17100.0
2014-10-13 15:40:00,37.6,37.64,37.59,37.6,27500.0,37.6,37.64,37.59,37.6,27500.0
2014-10-13 15:45:00,37.6,37.61,37.52,37.55,21900.0,37.6,37.61,37.52,37.55,21900.0
2014-10-13 15:50:00,37.54,37.56,37.41,37.44,36200.0,37.54,37.56,37.41,37.44,36200.0
2014-10-13 15:55:00,37.45,37.48,37.4,37.44,32300.0,37.45,37.48,37.4,37.44,32300.0
2014-10-14 09:30:00,37.71,37.77,37.53,37.55,6000.0,37.71,37.77,37.53,37.55,6000.0
2014-10-14 09:35:00,37.61,37.8,37.61,37.76,10900.0,37.61,37.8,37.61,37.76,10900.0
2014-10-14 09:40:00,37.76,37.76,37.58,37.66,4000.0,37.76,37.76,37.58,37.66,4000.0
2014-10-14 09:45:00,37.66,37.66,37.5,37.53,8900.0,37.66,37.66,37.5,37.53,8900.0
2014-10-14 09:50:00,37.52,37.57,37.5,37.53,7200.0,37.52,37.57,37.5,37.53,7200.0
2014-10-14 09:55:00,37.53,37.55,37.47,37.55,4600.0,37.53,37.55,37.47,37.55,4600.0
2014-10-14 10:00:00,37.55,37.59,37.5,37.59,5700.0,37.55,37.59,37.5,37.59,5700.0
2014-10-14 10:05:00,37.59,37.62,37.49,37.62,4500.0,37.59,37.62,37.49,37.62,4500.0
2014-10-14 10:10:00,37.62,37.64,37.55,37.6,3900.0,37.62,37.64,37.55,37.6,3900.0
2014-10-14 10:15:00,37.62,37.62,37.44,37.44,4600.0,37.62,37.62,37.44,37.44,4600.0
2014-10-14 10:20:00,37.47,37.54,37.47,37.51,4000.0,37.47,37.54,37.47,37.51,4000.0
2014-10-14 10:25:00,37.51,37.55,37.49,37.55,4200.0,37.51,37.55,37.49,37.55,4200.0
2014-10-14 10:30:00,37.55,37.55,37.44,37.52,4100.0,37.55,37.55,37.44,37.52,4100.0
2014-10-14 10:35:00,37.56,37.59,37.56,37.59,3800.0,37.56,37.59,37.56,37.59,3800.0
2014-10-14 10:40:00,37.59,37.64,37.59,37.64,2300.0,37.59,37.64,37.59,37.64,2300.0
2014-10-14 10:45:00,37.64,37.68,37.62,37.68,3100.0,37.64,37.68,37.62,37.68,3100.0
2014-10-14 10:50:00,37.69,37.71,37.66,37.7,4100.0,37.69,37.71,37.66,37.7,4100.0
2014-10-14 10:55:00,37.7,37.7,37.58,37.58,3800.0,37.7,37.7,37.58,37.58,3800.0
2014-10-14 11:00:00,37.6,37.64,37.58,37.58,4200.0,37.6,37.64,37.58,37.58,4200.0
2014-10-14 11:05:00,37.58,37.59,37.56,37.59,3700.0,37.58,37.59,37.56,37.59,3700.0
2014-10-14 11:10:00,37.59,37.64,37.57,37.59,3500.0,37.59,37.64,37.57,37.59,3500.0
2014-10-14 11:15:00,37.59,37.64,37.59,37.62,3000.0,37.59,37.64,37.59,37.62,3000.0
2014-10-14 11:20:00,37.62,37.62,37.59,37.6,4100.0,37.62,37.62,37.59,37.6,4100.0
2014-10-14 11:25:00,37.62,37.62,37.57,37.57,3300.0,37.62,37.62,37.57,37.57,3300.0
2014-10-14 11:30:00,37.57,37.62,37.57,37.6,4500.0,37.57,37.62,37.57,37.6,4500.0
2014-10-14 11:35:00,37.59,37.66,37.59,37.65,3200.0,37.59,37.66,37.59,37.65,3200.0
2014-10-14 11:40:00,37.65,37.74,37.63,37.71,9000.0,37.65,37.74,37.63,37.71,9000.0
2014-10-14 11:45:00,37.71,37.71,37.63,37.63,14200.0,37.71,37.71,37.63,37.63,14200.0
2014-10-14 11:50:00,37.63,37.63,37.6,37.62,3200.0,37.63,37.63,37.6,37.62,3200.0
2014-10-14 11:55:00,37.62,37.65,37.62,37.64,4200.0,37.62,37.65,37.62,37.64,4200.0
2014-10-14 12:00:00,37.65,37.68,37.63,37.67,6200.0,37.65,37.68,37.63,37.67,6200.0
2014-10-14 12:05:00,37.68,37.73,37.66,37.68,7600.0,37.68,37.73,37.66,37.68,7600.0
2014-10-14 12:10:00,37.67,37.67,37.63,37.63,3800.0,37.67,37.67,37.63,37.63,3800.0
2014-10-14 12:15:00,37.63,37.67,37.63,37.63,5900.0,37.63,37.67,37.63,37.63,5900.0
2014-10-14 12:20:00,37.64,37.65,37.62,37.65,3900.0,37.64,37.65,37.62,37.65,3900.0
2014-10-14 12:25:00,37.64,37.65,37.63,37.63,2700.0,37.64,37.65,37.63,37.63,2700.0
2014-10-14 12:30:00,37.61,37.64,37.59,37.62,5100.0,37.61,37.64,37.59,37.62,5100.0
2014-10-14 12:35:00,37.61,37.62,37.58,37.59,4700.0,37.61,37.62,37.58,37.59,4700.0
2014-10-14 12:40:00,37.58,37.61,37.56,37.6,3600.0,37.58,37.61,37.56,37.6,3600.0
2014-10-14 12:45:00,37.61,37.61,37.56,37.58,4000.0,37.61,37.61,37.56,37.58,4000.0
2014-10-14 12:50:00,37.58,37.59,37.56,37.58,1400.0,37.58,37.59,37.56,37.58,1400.0
2014-10-14 12:55:00,37.58,37.58,37.55,37.57,2800.0,37.58,37.58,37.55,37.57,2800.0
2014-10-14 13:00:00,37.57,37.57,37.54,37.56,2400.0,37.57,37.57,37.54,37.56,2400.0
2014-10-14 13:05:00,37.56,37.56,37.53,37.53,3700.0,37.56,37.56,37.53,37.53,3700.0
2014-10-14 13:10:00,37.53,37.56,37.51,37.56,3700.0,37.53,37.56,37.51,37.56,3700.0
2014-10-14 13:15:00,37.58,37.6,37.56,37.56,3600.0,37.58,37.6,37.56,37.56,3600.0
2014-10-14 13:20:00,37.56,37.56,37.48,37.48,3300.0,37.56,37.56,37.48,37.48,3300.0
2014-10-14 13:25:00,37.49,37.51,37.48,37.48,5300.0,37.49,37.51,37.48,37.48,5300.0
2014-10-14 13:30:00,37.47,37.5,37.44,37.46,3800.0,37.47,37.5,37.44,37.46,3800.0
2014-10-14 13:35:00,37.48,37.48,37.42,37.45,4600.0,37.48,37.48,37.42,37.45,4600.0
2014-10-14 13:40:00,37.46,37.48,37.42,37.43,4000.0,37.46,37.48,37.42,37.43,4000.0
2014-10-14 13:45:00,37.39,37.41,37.37,37.41,2800.0,37.39,37.41,37.37,37.41,2800.0
2014-10-14 13:50:00,37.48,37.48,37.45,37.47,5200.0,37.48,37.48,37.45,37.47,5200.0
2014-10-14 13:55:00,37.48,37.55,37.48,37.54,7700.0,37.48,37.55,37.48,37.54,7700.0
2014-10-14 14:00:00,37.55,37.58,37.53,37.56,9000.0,37.55,37.58,37.53,37.56,9000.0
2014-10-14 14:05:00,37.55,37.55,37.52,37.52,4500.0,37.55,37.55,37.52,37.52,4500.0
2014-10-14 14:10:00,37.51,37.57,37.51,37.56,5100.0,37.51,37.57,37.51,37.56,5100.0
2014-10-14 14:15:00,37.57,37.57,37.52,37.53,5000.0,37.57,37.57,37.52,37.53,5000.0
2014-10-14 14:20:00,37.52,37.53,37.43,37.43,3800.0,37.52,37.53,37.43,37.43,3800.0
2014-10-14 14:25:00,37.42,37.43,37.39,37.41,3800.0,37.42,37.43,37.39,37.41,3800.0
2014-10-14 14:30:00,37.41,37.44,37.38,37.38,4900.0,37.41,37.44,37.38,37.38,4900.0
2014-10-14 14:35:00,37.39,37.43,37.33,37.38,22000.0,37.39,37.43,37.33,37.38,22000.0
2014-10-14 14:40:00,37.38,37.43,37.38,37.43,8000.0,37.38,37.43,37.38,37.43,8000.0
2014-10-14 14:45:00,37.47,37.48,37.4,37.42,6100.0,37.47,37.48,37.4,37.42,6100.0
2014-10-14 14:50:00,37.41,37.41,37.32,37.35,5300.0,37.41,37.41,37.32,37.35,5300.0
2014-10-14 14:55:00,37.35,37.36,37.3,37.31,6600.0,37.35,37.36,37.3,37.31,6600.0
2014-10-14 15:00:00,37.34,37.38,37.33,37.34,6200.0,37.34,37.38,37.33,37.34,6200.0
2014-10-14 15:05:00,37.34,37.34,37.26,37.28,4200.0,37.34,37.34,37.26,37.28,4200.0
2014-10-14 15:10:00,37.3,37.35,37.3,37.31,6000.0,37.3,37.35,37.3,37.31,6000.0
2014-10-14 15:15:00,37.31,37.33,37.27,37.27,4900.0,37.31,37.33,37.27,37.27,4900.0
2014-10-14 15:20:00,37.26,37.26,37.19,37.22,5300.0,37.26,37.26,37.19,37.22,5300.0
2014-10-14 15:25:00,37.23,37.28,37.2,37.25,9800.0,37.23,37.28,37.2,37.25,9800.0
2014-10-14 15:30:00,37.26,37.26,37.17,37.2,9200.0,37.26,37.26,37.17,37.2,9200.0
2014-10-14 15:35:00,37.21,37.3,37.2,37.3,6900.0,37.21,37.3,37.2,37.3,6900.0
2014-10-14 15:40:00,37.32,37.36,37.29,37.3,18500.0,37.32,37.36,37.29,37.3,18500.0
2014-10-14 15:45:00,37.3,37.32,37.27,37.29,14000.0,37.3,37.32,37.27,37.29,14000.0
2014-10-14 15:50:00,37.3,37.38,37.3,37.33,24600.0,37.3,37.38,37.3,37.33,24600.0
2014-10-14 15:55:00,37.33,37.34,37.27,37.31,57800.0,37.33,37.34,37.27,37.31,57800.0
2014-10-15 09:30:00,36.88,37.04,36.77,36.77,12900.0,36.88,37.04,36.77,36.77,12900.0
2014-10-15 09:35:00,36.78,36.92,36.77,36.85,6600.0,36.78,36.92,36.77,36.85,6600.0
2014-10-15 09:40:00,36.85,36.89,36.75,36.89,4100.0,36.85,36.89,36.75,36.89,4100.0
2014-10-15 09:45:00,36.9,37.01,36.85,36.99,4900.0,36.9,37.01,36.85,36.99,4900.0
2014-10-15 09:50:00,37.02,37.09,37.0,37.06,5800.0,37.02,37.09,37.0,37.06,5800.0
2014-10-15 09:55:00,37.06,37.06,36.89,37.01,5000.0,37.06,37.06,36.89,37.01,5000.0
2014-10-15 10:00:00,37.02,37.17,37.02,37.07,8800.0,37.02,37.17,37.02,37.07,8800.0
2014-10-15 10:05:00,37.09,37.24,37.07,37.24,7300.0,37.09,37.24,37.07,37.24,7300.0
2014-10-15 10:10:00,37.22,37.32,37.22,37.32,8300.0,37.22,37.32,37.22,37.32,8300.0
2014-10-15 10:15:00,37.32,37.32,37.16,37.26,12100.0,37.32,37.32,37.16,37.26,12100.0
2014-10-15 10:20:00,37.26,37.38,37.24,37.38,4100.0,37.26,37.38,37.24,37.38,4100.0
2014-10-15 10:25:00,37.38,37.38,37.25,37.26,7300.0,37.38,37.38,37.25,37.26,7300.0
2014-10-15 10:30:00,37.27,37.27,37.2,37.24,10100.0,37.27,37.27,37.2,37.24,10100.0
2014-10-15 10:35:00,37.21,37.28,37.21,37.25,4300.0,37.21,37.28,37.21,37.25,4300.0
2014-10-15 10:40:00,37.25,37.25,37.14,37.14,6700.0,37.25,37.25,37.14,37.14,6700.0
2014-10-15 10:45:00,37.12,37.12,37.03,37.07,5900.0,37.12,37.12,37.03,37.07,5900.0
2014-10-15 10:50:00,37.08,37.11,37.0,37.01,4400.0,37.08,37.11,37.0,37.01,4400.0
2014-10-15 10:55:00,36.99,37.03,36.92,36.98,5400.0,36.99,37.03,36.92,36.98,5400.0
2014-10-15 11:00:00,36.97,36.99,36.85,36.97,11300.0,36.97,36.99,36.85,36.97,11300.0
2014-10-15 11:05:00,36.97,37.03,36.95,37.03,5700.0,36.97,37.03,36.95,37.03,5700.0
2014-10-15 11:10:00,37.03,37.08,36.98,36.98,7200.0,37.03,37.08,36.98,36.98,7200.0
2014-10-15 11:15:00,36.97,36.97,36.86,36.94,6000.0,36.97,36.97,36.86,36.94,6000.0
2014-10-15 11:20:00,36.94,36.96,36.91,36.93,4100.0,36.94,36.96,36.91,36.93,4100.0
2014-10-15 11:25:00,36.94,37.0,36.92,36.94,8000.0,36.94,37.0,36.92,36.94,8000.0
2014-10-15 11:30:00,36.94,37.01,36.84,36.84,7700.0,36.94,37.01,36.84,36.84,7700.0
2014-10-15 11:35:00,36.85,36.98,36.85,36.95,5800.0,36.85,36.98,36.85,36.95,5800.0
2014-10-15 11:40:00,36.92,36.94,36.89,36.91,4100.0,36.92,36.94,36.89,36.91,4100.0
2014-10-15 11:45:00,36.89,36.91,36.84,36.86,5200.0,36.89,36.91,36.84,36.86,5200.0
2014-10-15 11:50:00,36.86,36.89,36.82,36.87,4400.0,36.86,36.89,36.82,36.87,4400.0
2014-10-15 11:55:00,36.88,36.94,36.88,36.94,4400.0,36.88,36.94,36.88,36.94,4400.0
2014-10-15 12:00:00,36.94,36.98,36.88,36.98,4700.0,36.94,36.98,36.88,36.98,4700.0
2014-10-15 12:05:00,36.99,37.0,36.93,36.93,5000.0,36.99,37.0,36.93,36.93,5000.0
2014-10-15 12:10:00,36.93,37.0,36.93,36.94,4600.0,36.93,37.0,36.93,36.94,4600.0
2014-10-15 12:15:00,36.93,36.93,36.88,36.9,4400.0,36.93,36.93,36.88,36.9,4400.0
2014-10-15 12:20:00,36.92,36.97,36.91,36.96,6200.0,36.92,36.97,36.91,36.96,6200.0
2014-10-15 12:25:00,36.94,36.95,36.9,36.91,3400.0,36.94,36.95,36.9,36.91,3400.0
2014-10-15 12:30:00,36.91,36.99,36.9,36.94,5100.0,36.91,36.99,36.9,36.94,5100.0
2014-10-15 12:35:00,36.93,36.94,36.92,36.94,3300.0,36.93,36.94,36.92,36.94,3300.0
2014-10-15 12:40:00,36.95,36.96,36.85,36.86,5400.0,36.95,36.96,36.85,36.86,5400.0
2014-10-15 12:45:00,36.88,36.96,36.85,36.87,7900.0,36.88,36.96,36.85,36.87,7900.0
2014-10-15 12:50:00,36.86,36.87,36.8,36.87,7200.0,36.86,36.87,36.8,36.87,7200.0
2014-10-15 12:55:00,36.87,36.9,36.8,36.86,4300.0,36.87,36.9,36.8,36.86,4300.0
2014-10-15 13:00:00,36.85,36.91,36.83,36.91,2800.0,36.85,36.91,36.83,36.91,2800.0
2014-10-15 13:05:00,36.89,36.96,36.87,36.95,2600.0,36.89,36.96,36.87,36.95,2600.0
2014-10-15 13:10:00,36.95,36.95,36.85,36.87,4200.0,36.95,36.95,36.85,36.87,4200.0
2014-10-15 13:15:00,36.87,36.9,36.83,36.85,3600.0,36.87,36.9,36.83,36.85,3600.0
2014-10-15 13:20:00,36.85,36.85,36.78,36.81,5100.0,36.85,36.85,36.78,36.81,5100.0
2014-10-15 13:25:00,36.8,36.8,36.7,36.76,4500.0,36.8,36.8,36.7,36.76,4500.0
2014-10-15 13:30:00,36.77,36.83,36.77,36.83,7600.0,36.77,36.83,36.77,36.83,7600.0
2014-10-15 13:35:00,36.83,36.83,36.71,36.79,6200.0,36.83,36.83,36.71,36.79,6200.0
2014-10-15 13:40:00,36.79,36.87,36.78,36.82,4400.0,36.79,36.87,36.78,36.82,4400.0
2014-10-15 13:45:00,36.78,36.92,36.76,36.92,4900.0,36.78,36.92,36.76,36.92,4900.0
2014-10-15 13:50:00,36.9,36.92,36.84,36.9,6400.0,36.9,36.92,36.84,36.9,6400.0
2014-10-15 13:55:00,36.89,36.93,36.84,36.84,6300.0,36.89,36.93,36.84,36.84,6300.0
2014-10-15 14:00:00,36.82,36.82,36.75,36.8,5900.0,36.82,36.82,36.75,36.8,5900.0
2014-10-15 14:05:00,36.79,36.88,36.79,36.84,6000.0,36.79,36.88,36.79,36.84,6000.0
2014-10-15 14:10:00,36.87,36.91,36.86,36.91,5700.0,36.87,36.91,36.86,36.91,5700.0
2014-10-15 14:15:00,36.9,36.97,36.9,36.93,10900.0,36.9,36.97,36.9,36.93,10900.0
2014-10-15 14:20:00,36.95,36.97,36.89,36.96,3600.0,36.95,36.97,36.89,36.96,3600.0
2014-10-15 14:25:00,36.96,36.96,36.87,36.89,6000.0,36.96,36.96,36.87,36.89,6000.0
2014-10-15 14:30:00,36.92,36.95,36.87,36.89,5100.0,36.92,36.95,36.87,36.89,5100.0
2014-10-15 14:35:00,36.91,36.96,36.91,36.93,5200.0,36.91,36.96,36.91,36.93,5200.0
2014-10-15 14:40:00,36.96,36.98,36.9,36.92,12800.0,36.96,36.98,36.9,36.92,12800.0
2014-10-15 14:45:00,36.93,37.01,36.92,37.01,13400.0,36.93,37.01,36.92,37.01,13400.0
2014-10-15 14:50:00,37.02,37.09,37.02,37.09,8600.0,37.02,37.09,37.02,37.09,8600.0
2014-10-15 14:55:00,37.09,37.14,37.04,37.14,10900.0,37.09,37.14,37.04,37.14,10900.0
2014-10-15 15:00:00,37.15,37.15,37.09,37.13,7500.0,37.15,37.15,37.09,37.13,7500.0
2014-10-15 15:05:00,37.12,37.2,37.1,37.18,6200.0,37.12,37.2,37.1,37.18,6200.0
2014-10-15 15:10:00,37.2,37.26,37.2,37.21,4800.0,37.2,37.26,37.2,37.21,4800.0
2014-10-15 15:15:00,37.2,37.23,37.16,37.23,14200.0,37.2,37.23,37.16,37.23,14200.0
2014-10-15 15:20:00,37.25,37.27,37.21,37.26,8100.0,37.25,37.27,37.21,37.26,8100.0
2014-10-15 15:25:00,37.27,37.44,37.27,37.44,8900.0,37.27,37.44,37.27,37.44,8900.0
2014-10-15 15:30:00,37.43,37.55,37.43,37.53,18100.0,37.43,37.55,37.43,37.53,18100.0
2014-10-15 15:35:00,37.53,37.67,37.53,37.65,17000.0,37.53,37.67,37.53,37.65,17000.0
2014-10-15 15:40:00,37.66,37.72,37.65,37.69,17100.0,37.66,37.72,37.65,37.69,17100.0
2014-10-15 15:45:00,37.71,37.72,37.62,37.64,68500.0,37.71,37.72,37.62,37.64,68500.0
2014-10-15 15:50:00,37.64,37.65,37.54,37.62,52600.0,37.64,37.65,37.54,37.62,52600.0
2014-10-15 15:55:00,37.63,37.65,37.45,37.5,82000.0,37.63,37.65,37.45,37.5,82000.0
2014-10-16 09:30:00,36.76,37.3,36.76,37.28,17100.0,36.76,37.3,36.76,37.28,17100.0
2014-10-16 09:35:00,37.26,37.55,37.26,37.4,78200.0,37.26,37.55,37.26,37.4,78200.0
2014-10-16 09:40:00,37.5,37.51,37.24,37.29,15000.0,37.5,37.51,37.24,37.29,15000.0
2014-10-16 09:45:00,37.29,37.29,37.03,37.14,10300.0,37.29,37.29,37.03,37.14,10300.0
2014-10-16 09:50:00,37.16,37.28,37.08,37.08,12600.0,37.16,37.28,37.08,37.08,12600.0
2014-10-16 09:55:00,37.09,37.12,36.99,37.07,9300.0,37.09,37.12,36.99,37.07,9300.0
2014-10-16 10:00:00,37.07,37.07,36.9,37.0,11900.0,37.07,37.07,36.9,37.0,11900.0
2014-10-16 10:05:00,37.03,37.03,36.81,36.93,10300.0,37.03,37.03,36.81,36.93,10300.0
2014-10-16 10:10:00,36.94,36.94,36.77,36.8,13500.0,36.94,36.94,36.77,36.8,13500.0
2014-10-16 10:15:00,36.8,36.91,36.62,36.91,6600.0,36.8,36.91,36.62,36.91,6600.0
2014-10-16 10:20:00,36.91,37.12,36.89,37.0,10600.0,36.91,37.12,36.89,37.0,10600.0
2014-10-16 10:25:00,36.95,37.0,36.9,36.95,6100.0,36.95,37.0,36.9,36.95,6100.0
2014-10-16 10:30:00,36.93,37.08,36.93,37.03,9100.0,36.93,37.08,36.93,37.03,9100.0
2014-10-16 10:35:00,37.01,37.07,36.92,36.98,6600.0,37.01,37.07,36.92,36.98,6600.0
2014-10-16 10:40:00,36.97,37.05,36.95,37.05,6300.0,36.97,37.05,36.95,37.05,6300.0
2014-10-16 10:45:00,37.08,37.22,37.08,37.18,8700.0,37.08,37.22,37.08,37.18,8700.0
2014-10-16 10:50:00,37.2,37.35,37.2,37.27,6200.0,37.2,37.35,37.2,37.27,6200.0
2014-10-16 10:55:00,37.28,37.31,37.23,37.25,4400.0,37.28,37.31,37.23,37.25,4400.0
2014-10-16 11:00:00,37.23,37.23,37.1,37.1,7400.0,37.23,37.23,37.1,37.1,7400.0
2014-10-16 11:05:00,37.05,37.08,37.04,37.06,5800.0,37.05,37.08,37.04,37.06,5800.0
2014-10-16 11:10:00,37.07,37.15,37.06,37.06,19700.0,37.07,37.15,37.06,37.06,19700.0
2014-10-16 11:15:00,37.06,37.12,37.03,37.08,5300.0,37.06,37.12,37.03,37.08,5300.0
2014-10-16 11:20:00,37.08,37.13,37.05,37.05,4700.0,37.08,37.13,37.05,37.05,4700.0
2014-10-16 11:25:00,37.03,37.09,36.97,37.09,10800.0,37.03,37.09,36.97,37.09,10800.0
2014-10-16 11:30:00,37.09,37.17,37.08,37.12,4700.0,37.09,37.17,37.08,37.12,4700.0
2014-10-16 11:35:00,37.1,37.1,37.07,37.07,5800.0,37.1,37.1,37.07,37.07,5800.0
2014-10-16 11:40:00,37.08,37.23,37.07,37.22,6000.0,37.08,37.23,37.07,37.22,6000.0
2014-10-16 11:45:00,37.22,37.27,37.17,37.17,5800.0,37.22,37.27,37.17,37.17,5800.0
2014-10-16 11:50:00,37.14,37.22,37.1,37.1,5400.0,37.14,37.22,37.1,37.1,5400.0
2014-10-16 11:55:00,37.1,37.22,37.1,37.2,7500.0,37.1,37.22,37.1,37.2,7500.0
2014-10-16 12:00:00,37.18,37.18,37.11,37.12,8600.0,37.18,37.18,37.11,37.12,8600.0
2014-10-16 12:05:00,37.12,37.18,37.12,37.14,6000.0,37.12,37.18,37.12,37.14,6000.0
2014-10-16 12:10:00,37.12,37.15,37.09,37.15,5200.0,37.12,37.15,37.09,37.15,5200.0
2014-10-16 12:15:00,37.13,37.13,37.06,37.11,3100.0,37.13,37.13,37.06,37.11,3100.0
2014-10-16 12:20:00,37.13,37.19,37.13,37.17,5400.0,37.13,37.19,37.13,37.17,5400.0
2014-10-16 12:25:00,37.13,37.13,37.04,37.11,4700.0,37.13,37.13,37.04,37.11,4700.0
2014-10-16 12:30:00,37.14,37.16,37.12,37.14,6700.0,37.14,37.16,37.12,37.14,6700.0
2014-10-16 12:35:00,37.17,37.21,37.1,37.18,5000.0,37.17,37.21,37.1,37.18,5000.0
2014-10-16 12:40:00,37.19,37.26,37.19,37.24,8000.0,37.19,37.26,37.19,37.24,8000.0
2014-10-16 12:45:00,37.24,37.27,37.19,37.23,7200.0,37.24,37.27,37.19,37.23,7200.0
2014-10-16 12:50:00,37.24,37.26,37.21,37.25,7900.0,37.24,37.26,37.21,37.25,7900.0
2014-10-16 12:55:00,37.26,37.28,37.2,37.2,15100.0,37.26,37.28,37.2,37.2,15100.0
2014-10-16 13:00:00,37.22,37.27,37.22,37.22,5200.0,37.22,37.27,37.22,37.22,5200.0
2014-10-16 13:05:00,37.22,37.26,37.2,37.22,5200.0,37.22,37.26,37.2,37.22,5200.0
2014-10-16 13:10:00,37.22,37.32,37.19,37.31,8100.0,37.22,37.32,37.19,37.31,8100.0
2014-10-16 13:15:00,37.31,37.33,37.25,37.28,8500.0,37.31,37.33,37.25,37.28,8500.0
2014-10-16 13:20:00,37.28,37.34,37.25,37.31,8500.0,37.28,37.34,37.25,37.31,8500.0
2014-10-16 13:25:00,37.31,37.34,37.25,37.26,25300.0,37.31,37.34,37.25,37.26,25300.0
2014-10-16 13:30:00,37.25,37.33,37.25,37.3,7700.0,37.25,37.33,37.25,37.3,7700.0
2014-10-16 13:35:00,37.29,37.36,37.28,37.35,7000.0,37.29,37.36,37.28,37.35,7000.0
2014-10-16 13:40:00,37.35,37.35,37.29,37.29,4700.0,37.35,37.35,37.29,37.29,4700.0
2014-10-16 13:45:00,37.29,37.33,37.26,37.27,6100.0,37.29,37.33,37.26,37.27,6100.0
2014-10-16 13:50:00,37.27,37.29,37.23,37.27,7400.0,37.27,37.29,37.23,37.27,7400.0
2014-10-16 13:55:00,37.28,37.3,37.24,37.28,11300.0,37.28,37.3,37.24,37.28,11300.0
2014-10-16 14:00:00,37.28,37.35,37.28,37.34,8700.0,37.28,37.35,37.28,37.34,8700.0
2014-10-16 14:05:00,37.34,37.4,37.34,37.36,7900.0,37.34,37.4,37.34,37.36,7900.0
2014-10-16 14:10:00,37.37,37.39,37.31,37.33,4500.0,37.37,37.39,37.31,37.33,4500.0
2014-10-16 14:15:00,37.34,37.38,37.31,37.35,9200.0,37.34,37.38,37.31,37.35,9200.0
2014-10-16 14:20:00,37.34,37.37,37.31,37.37,7600.0,37.34,37.37,37.31,37.37,7600.0
2014-10-16 14:25:00,37.37,37.39,37.33,37.34,8700.0,37.37,37.39,37.33,37.34,8700.0
2014-10-16 14:30:00,37.34,37.36,37.28,37.28,20300.0,37.34,37.36,37.28,37.28,20300.0
2014-10-16 14:35:00,37.29,37.3,37.23,37.24,11800.0,37.29,37.3,37.23,37.24,11800.0
2014-10-16 14:40:00,37.23,37.23,37.19,37.2,6500.0,37.23,37.23,37.19,37.2,6500.0
2014-10-16 14:45:00,37.2,37.26,37.2,37.22,12700.0,37.2,37.26,37.2,37.22,12700.0
2014-10-16 14:50:00,37.22,37.27,37.22,37.26,12800.0,37.22,37.27,37.22,37.26,12800.0
2014-10-16 14:55:00,37.25,37.28,37.24,37.27,9500.0,37.25,37.28,37.24,37.27,9500.0
2014-10-16 15:00:00,37.26,37.3,37.21,37.21,10600.0,37.26,37.3,37.21,37.21,10600.0
2014-10-16 15:05:00,37.21,37.25,37.18,37.24,6900.0,37.21,37.25,37.18,37.24,6900.0
2014-10-16 15:10:00,37.27,37.37,37.27,37.35,9200.0,37.27,37.37,37.27,37.35,9200.0
2014-10-16 15:15:00,37.37,37.39,37.29,37.29,9500.0,37.37,37.39,37.29,37.29,9500.0
2014-10-16 15:20:00,37.3,37.39,37.2,37.26,45100.0,37.3,37.39,37.2,37.26,45100.0
2014-10-16 15:25:00,37.27,37.35,37.25,37.35,14100.0,37.27,37.35,37.25,37.35,14100.0
2014-10-16 15:30:00,37.35,37.37,37.29,37.31,14500.0,37.35,37.37,37.29,37.31,14500.0
2014-10-16 15:35:00,37.32,37.32,37.23,37.23,11000.0,37.32,37.32,37.23,37.23,11000.0
2014-10-16 15:40:00,37.25,37.31,37.25,37.3,13900.0,37.25,37.31,37.25,37.3,13900.0
2014-10-16 15:45:00,37.29,37.33,37.29,37.3,19800.0,37.29,37.33,37.29,37.3,19800.0
2014-10-16 15:50:00,37.31,37.4,37.31,37.35,24300.0,37.31,37.4,37.31,37.35,24300.0
2014-10-16 15:55:00,37.35,37.36,37.29,37.31,28700.0,37.35,37.36,37.29,37.31,28700.0
2014-10-17 09:30:00,37.78,37.78,37.57,37.57,10900.0,37.78,37.78,37.57,37.57,10900.0
2014-10-17 09:35:00,37.56,37.56,37.43,37.49,3500.0,37.56,37.56,37.43,37.49,3500.0
2014-10-17 09:40:00,37.53,37.53,37.44,37.44,2500.0,37.53,37.53,37.44,37.44,2500.0
2014-10-17 09:45:00,37.48,37.62,37.47,37.53,4700.0,37.48,37.62,37.47,37.53,4700.0
2014-10-17 09:50:00,37.53,37.67,37.53,37.62,1000.0,37.53,37.67,37.53,37.62,1000.0
2014-10-17 09:55:00,37.62,37.73,37.62,37.73,1200.0,37.62,37.73,37.62,37.73,1200.0
2014-10-17 10:00:00,37.7,37.8,37.64,37.8,2500.0,37.7,37.8,37.64,37.8,2500.0
2014-10-17 10:05:00,37.82,37.82,37.76,37.78,1300.0,37.82,37.82,37.76,37.78,1300.0
2014-10-17 10:10:00,37.78,37.8,37.75,37.78,1000.0,37.78,37.8,37.75,37.78,1000.0
2014-10-17 10:15:00,37.81,37.86,37.78,37.81,4500.0,37.81,37.86,37.78,37.81,4500.0
2014-10-17 10:20:00,37.77,37.77,37.73,37.77,1600.0,37.77,37.77,37.73,37.77,1600.0
2014-10-17 10:25:00,37.77,37.8,37.76,37.8,600.0,37.77,37.8,37.76,37.8,600.0
2014-10-17 10:30:00,37.81,37.81,37.74,37.74,900.0,37.81,37.81,37.74,37.74,900.0
2014-10-17 10:35:00,37.73,37.78,37.73,37.75,1100.0,37.73,37.78,37.73,37.75,1100.0
2014-10-17 10:40:00,37.73,37.78,37.71,37.71,1900.0,37.73,37.78,37.71,37.71,1900.0
2014-10-17 10:45:00,37.73,37.74,37.68,37.69,5800.0,37.73,37.74,37.68,37.69,5800.0
2014-10-17 10:50:00,37.69,37.72,37.69,37.7,7900.0,37.69,37.72,37.69,37.7,7900.0
2014-10-17 10:55:00,37.71,37.71,37.64,37.65,13900.0,37.71,37.71,37.64,37.65,13900.0
2014-10-17 11:00:00,37.65,37.65,37.61,37.62,5400.0,37.65,37.65,37.61,37.62,5400.0
2014-10-17 11:05:00,37.63,37.63,37.58,37.63,20200.0,37.63,37.63,37.58,37.63,20200.0
2014-10-17 11:10:00,37.68,37.73,37.68,37.71,1500.0,37.68,37.73,37.68,37.71,1500.0
2014-10-17 11:15:00,37.72,37.76,37.72,37.76,800.0,37.72,37.76,37.72,37.76,800.0
2014-10-17 11:20:00,37.76,37.78,37.75,37.75,2200.0,37.76,37.78,37.75,37.75,2200.0
2014-10-17 11:25:00,37.77,37.8,37.76,37.78,3400.0,37.77,37.8,37.76,37.78,3400.0
2014-10-17 11:30:00,37.77,37.77,37.73,37.76,4500.0,37.77,37.77,37.73,37.76,4500.0
2014-10-17 11:35:00,37.76,37.82,37.75,37.81,1700.0,37.76,37.82,37.75,37.81,1700.0
2014-10-17 11:40:00,37.84,37.84,37.82,37.84,3100.0,37.84,37.84,37.82,37.84,3100.0
2014-10-17 11:45:00,37.84,37.89,37.84,37.89,1300.0,37.84,37.89,37.84,37.89,1300.0
2014-10-17 11:50:00,37.86,37.88,37.86,37.86,1300.0,37.86,37.88,37.86,37.86,1300.0
2014-10-17 11:55:00,37.85,37.86,37.82,37.82,2800.0,37.85,37.86,37.82,37.82,2800.0
2014-10-17 12:00:00,37.83,37.88,37.83,37.85,2300.0,37.83,37.88,37.83,37.85,2300.0
2014-10-17 12:05:00,37.86,37.86,37.82,37.82,1900.0,37.86,37.86,37.82,37.82,1900.0
2014-10-17 12:10:00,37.82,37.82,37.79,37.8,900.0,37.82,37.82,37.79,37.8,900.0
2014-10-17 12:15:00,37.78,37.78,37.73,37.73,1600.0,37.78,37.78,37.73,37.73,1600.0
2014-10-17 12:20:00,37.74,37.77,37.73,37.73,1700.0,37.74,37.77,37.73,37.73,1700.0
2014-10-17 12:25:00,37.75,37.78,37.75,37.77,1200.0,37.75,37.78,37.75,37.77,1200.0
2014-10-17 12:30:00,37.78,37.82,37.77,37.77,2000.0,37.78,37.82,37.77,37.77,2000.0
2014-10-17 12:35:00,37.77,37.8,37.77,37.78,2600.0,37.77,37.8,37.77,37.78,2600.0
2014-10-17 12:40:00,37.77,37.77,37.73,37.74,2000.0,37.77,37.77,37.73,37.74,2000.0
2014-10-17 12:45:00,37.73,37.76,37.73,37.74,2800.0,37.73,37.76,37.73,37.74,2800.0
2014-10-17 12:50:00,37.74,37.75,37.72,37.75,1600.0,37.74,37.75,37.72,37.75,1600.0
2014-10-17 12:55:00,37.75,37.77,37.75,37.77,3700.0,37.75,37.77,37.75,37.77,3700.0
2014-10-17 13:00:00,37.77,37.8,37.77,37.78,2000.0,37.77,37.8,37.77,37.78,2000.0
2014-10-17 13:05:00,37.77,37.77,37.73,37.74,1600.0,37.77,37.77,37.73,37.74,1600.0
2014-10-17 13:10:00,37.72,37.72,37.68,37.71,3100.0,37.72,37.72,37.68,37.71,3100.0
2014-10-17 13:15:00,37.72,37.73,37.71,37.72,600.0,37.72,37.73,37.71,37.72,600.0
2014-10-17 13:20:00,37.7,37.7,37.67,37.69,1800.0,37.7,37.7,37.67,37.69,1800.0
2014-10-17 13:25:00,37.7,37.71,37.66,37.66,2400.0,37.7,37.71,37.66,37.66,2400.0
2014-10-17 13:30:00,37.66,37.69,37.65,37.68,2700.0,37.66,37.69,37.65,37.68,2700.0
2014-10-17 13:35:00,37.68,37.73,37.68,37.71,2900.0,37.68,37.73,37.68,37.71,2900.0
2014-10-17 13:40:00,37.73,37.73,37.69,37.7,1000.0,37.73,37.73,37.69,37.7,1000.0
2014-10-17 13:45:00,37.71,37.71,37.71,37.71,200.0,37.71,37.71,37.71,37.71,200.0
2014-10-17 13:50:00,37.69,37.69,37.66,37.68,2200.0,37.69,37.69,37.66,37.68,2200.0
2014-10-17 13:55:00,37.66,37.66,37.63,37.66,4200.0,37.66,37.66,37.63,37.66,4200.0
2014-10-17 14:00:00,37.66,37.66,37.63,37.63,2700.0,37.66,37.66,37.63,37.63,2700.0
2014-10-17 14:05:00,37.65,37.69,37.59,37.6,3200.0,37.65,37.69,37.59,37.6,3200.0
2014-10-17 14:10:00,37.66,37.67,37.63,37.66,1600.0,37.66,37.67,37.63,37.66,1600.0
2014-10-17 14:15:00,37.67,37.67,37.65,37.66,900.0,37.67,37.67,37.65,37.66,900.0
2014-10-17 14:20:00,37.67,37.71,37.65,37.71,1800.0,37.67,37.71,37.65,37.71,1800.0
2014-10-17 14:25:00,37.69,37.7,37.66,37.7,1600.0,37.69,37.7,37.66,37.7,1600.0
2014-10-17 14:30:00,37.68,37.74,37.68,37.73,1900.0,37.68,37.74,37.68,37.73,1900.0
2014-10-17 14:35:00,37.72,37.72,37.69,37.71,1600.0,37.72,37.72,37.69,37.71,1600.0
2014-10-17 14:40:00,37.71,37.78,37.71,37.78,1300.0,37.71,37.78,37.71,37.78,1300.0
2014-10-17 14:45:00,37.74,37.75,37.72,37.74,1600.0,37.74,37.75,37.72,37.74,1600.0
2014-10-17 14:50:00,37.74,37.76,37.73,37.76,1200.0,37.74,37.76,37.73,37.76,1200.0
2014-10-17 14:55:00,37.75,37.77,37.75,37.76,12700.0,37.75,37.77,37.75,37.76,12700.0
2014-10-17 15:00:00,37.75,37.77,37.7,37.73,4100.0,37.75,37.77,37.7,37.73,4100.0
2014-10-17 15:05:00,37.73,37.79,37.72,37.77,4200.0,37.73,37.79,37.72,37.77,4200.0
2014-10-17 15:10:00,37.77,37.84,37.77,37.84,1000.0,37.77,37.84,37.77,37.84,1000.0
2014-10-17 15:15:00,37.86,37.86,37.82,37.84,1800.0,37.86,37.86,37.82,37.84,1800.0
2014-10-17 15:20:00,37.85,37.87,37.84,37.86,1700.0,37.85,37.87,37.84,37.86,1700.0
2014-10-17 15:25:00,37.86,37.88,37.85,37.88,3500.0,37.86,37.88,37.85,37.88,3500.0
2014-10-17 15:30:00,37.88,37.93,37.88,37.89,4300.0,37.88,37.93,37.88,37.89,4300.0
2014-10-17 15:35:00,37.88,37.9,37.86,37.9,4300.0,37.88,37.9,37.86,37.9,4300.0
2014-10-17 15:40:00,37.9,37.93,37.89,37.92,5500.0,37.9,37.93,37.89,37.92,5500.0
2014-10-17 15:45:00,37.92,37.93,37.85,37.88,8100.0,37.92,37.93,37.85,37.88,8100.0
2014-10-17 15:50:00,37.87,37.87,37.79,37.84,13000.0,37.87,37.87,37.79,37.84,13000.0
2014-10-17 15:55:00,37.84,37.88,37.82,37.83,34500.0,37.84,37.88,37.82,37.83,34500.0
2014-10-20 09:30:00,37.69,37.81,37.37,37.7,10700.0,37.69,37.81,37.37,37.7,10700.0
2014-10-20 09:35:00,37.77,37.81,37.69,37.77,18800.0,37.77,37.81,37.69,37.77,18800.0
2014-10-20 09:40:00,37.75,37.8,37.69,37.72,19500.0,37.75,37.8,37.69,37.72,19500.0
2014-10-20 09:45:00,37.75,37.75,37.68,37.71,13900.0,37.75,37.75,37.68,37.71,13900.0
2014-10-20 09:50:00,37.69,37.7,37.59,37.62,3100.0,37.69,37.7,37.59,37.62,3100.0
2014-10-20 09:55:00,37.61,37.73,37.61,37.69,6700.0,37.61,37.73,37.61,37.69,6700.0
2014-10-20 10:00:00,37.7,37.73,37.66,37.7,2300.0,37.7,37.73,37.66,37.7,2300.0
2014-10-20 10:05:00,37.7,37.72,37.61,37.61,3300.0,37.7,37.72,37.61,37.61,3300.0
2014-10-20 10:10:00,37.61,37.68,37.61,37.65,1100.0,37.61,37.68,37.61,37.65,1100.0
2014-10-20 10:15:00,37.69,37.69,37.63,37.65,2700.0,37.69,37.69,37.63,37.65,2700.0
2014-10-20 10:20:00,37.69,37.74,37.69,37.73,3600.0,37.69,37.74,37.69,37.73,3600.0
2014-10-20 10:25:00,37.73,37.73,37.66,37.66,2000.0,37.73,37.73,37.66,37.66,2000.0
2014-10-20 10:30:00,37.7,37.71,37.63,37.68,3100.0,37.7,37.71,37.63,37.68,3100.0
2014-10-20 10:35:00,37.7,37.77,37.69,37.7,9200.0,37.7,37.77,37.69,37.7,9200.0
2014-10-20 10:40:00,37.71,37.73,37.7,37.72,8200.0,37.71,37.73,37.7,37.72,8200.0
2014-10-20 10:45:00,37.71,37.72,37.68,37.69,4300.0,37.71,37.72,37.68,37.69,4300.0
2014-10-20 10:50:00,37.67,37.68,37.64,37.66,1800.0,37.67,37.68,37.64,37.66,1800.0
2014-10-20 10:55:00,37.66,37.72,37.66,37.7,2000.0,37.66,37.72,37.66,37.7,2000.0
2014-10-20 11:00:00,37.68,37.7,37.67,37.69,1700.0,37.68,37.7,37.67,37.69,1700.0
2014-10-20 11:05:00,37.71,37.72,37.7,37.71,3500.0,37.71,37.72,37.7,37.71,3500.0
2014-10-20 11:10:00,37.71,37.73,37.67,37.72,2700.0,37.71,37.73,37.67,37.72,2700.0
2014-10-20 11:15:00,37.72,37.72,37.69,37.69,1900.0,37.72,37.72,37.69,37.69,1900.0
2014-10-20 11:20:00,37.7,37.71,37.66,37.71,1900.0,37.7,37.71,37.66,37.71,1900.0
2014-10-20 11:25:00,37.72,37.73,37.68,37.71,5000.0,37.72,37.73,37.68,37.71,5000.0
2014-10-20 11:30:00,37.71,37.71,37.68,37.68,1200.0,37.71,37.71,37.68,37.68,1200.0
2014-10-20 11:35:00,37.7,37.73,37.7,37.71,5900.0,37.7,37.73,37.7,37.71,5900.0
2014-10-20 11:40:00,37.7,37.72,37.7,37.7,3800.0,37.7,37.72,37.7,37.7,3800.0
2014-10-20 11:45:00,37.71,37.73,37.7,37.71,5200.0,37.71,37.73,37.7,37.71,5200.0
2014-10-20 11:50:00,37.72,37.72,37.69,37.71,1800.0,37.72,37.72,37.69,37.71,1800.0
2014-10-20 11:55:00,37.68,37.71,37.68,37.71,1800.0,37.68,37.71,37.68,37.71,1800.0
2014-10-20 12:00:00,37.71,37.72,37.69,37.69,7600.0,37.71,37.72,37.69,37.69,7600.0
2014-10-20 12:05:00,37.7,37.71,37.69,37.7,2800.0,37.7,37.71,37.69,37.7,2800.0
2014-10-20 12:10:00,37.7,37.71,37.69,37.69,3900.0,37.7,37.71,37.69,37.69,3900.0
2014-10-20 12:15:00,37.7,37.71,37.68,37.68,2000.0,37.7,37.71,37.68,37.68,2000.0
2014-10-20 12:20:00,37.7,37.71,37.7,37.71,5600.0,37.7,37.71,37.7,37.71,5600.0
2014-10-20 12:25:00,37.7,37.71,37.69,37.7,2800.0,37.7,37.71,37.69,37.7,2800.0
2014-10-20 12:30:00,37.7,37.75,37.68,37.75,2700.0,37.7,37.75,37.68,37.75,2700.0
2014-10-20 12:35:00,37.73,37.74,37.71,37.73,7700.0,37.73,37.74,37.71,37.73,7700.0
2014-10-20 12:40:00,37.72,37.73,37.71,37.72,3700.0,37.72,37.73,37.71,37.72,3700.0
2014-10-20 12:45:00,37.71,37.72,37.71,37.72,2300.0,37.71,37.72,37.71,37.72,2300.0
2014-10-20 12:50:00,37.71,37.73,37.71,37.72,6500.0,37.71,37.73,37.71,37.72,6500.0
2014-10-20 12:55:00,37.71,37.72,37.69,37.71,3200.0,37.71,37.72,37.69,37.71,3200.0
2014-10-20 13:00:00,37.71,37.73,37.7,37.73,3900.0,37.71,37.73,37.7,37.73,3900.0
2014-10-20 13:05:00,37.72,37.73,37.72,37.72,1700.0,37.72,37.73,37.72,37.72,1700.0
2014-10-20 13:10:00,37.75,37.75,37.72,37.73,1800.0,37.75,37.75,37.72,37.73,1800.0
2014-10-20 13:15:00,37.72,37.76,37.72,37.74,3400.0,37.72,37.76,37.72,37.74,3400.0
2014-10-20 13:20:00,37.74,37.77,37.74,37.75,7700.0,37.74,37.77,37.74,37.75,7700.0
2014-10-20 13:25:00,37.78,37.8,37.76,37.77,1700.0,37.78,37.8,37.76,37.77,1700.0
2014-10-20 13:30:00,37.78,37.79,37.76,37.76,1900.0,37.78,37.79,37.76,37.76,1900.0
2014-10-20 13:35:00,37.77,37.83,37.77,37.82,3900.0,37.77,37.83,37.77,37.82,3900.0
2014-10-20 13:40:00,37.81,37.82,37.79,37.82,3100.0,37.81,37.82,37.79,37.82,3100.0
2014-10-20 13:45:00,37.81,37.85,37.81,37.81,4100.0,37.81,37.85,37.81,37.81,4100.0
2014-10-20 13:50:00,37.82,37.83,37.82,37.83,700.0,37.82,37.83,37.82,37.83,700.0
2014-10-20 13:55:00,37.83,37.85,37.82,37.82,2300.0,37.83,37.85,37.82,37.82,2300.0
2014-10-20 14:00:00,37.83,37.89,37.83,37.86,4600.0,37.83,37.89,37.83,37.86,4600.0
2014-10-20 14:05:00,37.89,37.89,37.88,37.88,4500.0,37.89,37.89,37.88,37.88,4500.0
2014-10-20 14:10:00,37.89,37.92,37.89,37.91,2500.0,37.89,37.92,37.89,37.91,2500.0
2014-10-20 14:15:00,37.92,37.94,37.92,37.94,1400.0,37.92,37.94,37.92,37.94,1400.0
2014-10-20 14:20:00,37.94,37.98,37.93,37.98,3600.0,37.94,37.98,37.93,37.98,3600.0
2014-10-20 14:25:00,37.98,37.99,37.97,37.98,3600.0,37.98,37.99,37.97,37.98,3600.0
2014-10-20 14:30:00,37.97,37.97,37.92,37.93,3700.0,37.97,37.97,37.92,37.93,3700.0
2014-10-20 14:35:00,37.93,37.94,37.93,37.93,4800.0,37.93,37.94,37.93,37.93,4800.0
2014-10-20 14:40:00,37.93,37.94,37.91,37.91,4500.0,37.93,37.94,37.91,37.91,4500.0
2014-10-20 14:45:00,37.92,37.93,37.88,37.88,2900.0,37.92,37.93,37.88,37.88,2900.0
2014-10-20 14:50:00,37.88,37.89,37.86,37.89,2500.0,37.88,37.89,37.86,37.89,2500.0
2014-10-20 14:55:00,37.9,37.95,37.9,37.94,2400.0,37.9,37.95,37.9,37.94,2400.0
2014-10-20 15:00:00,37.94,38.0,37.93,37.96,48600.0,37.94,38.0,37.93,37.96,48600.0
2014-10-20 15:05:00,37.99,38.05,37.98,38.03,3700.0,37.99,38.05,37.98,38.03,3700.0
2014-10-20 15:10:00,38.03,38.05,38.02,38.05,4200.0,38.03,38.05,38.02,38.05,4200.0
2014-10-20 15:15:00,38.05,38.08,38.05,38.06,5500.0,38.05,38.08,38.05,38.06,5500.0
2014-10-20 15:20:00,38.06,38.11,38.06,38.1,6500.0,38.06,38.11,38.06,38.1,6500.0
2014-10-20 15:25:00,38.1,38.11,38.04,38.11,9100.0,38.1,38.11,38.04,38.11,9100.0
2014-10-20 15:30:00,38.11,38.14,38.06,38.12,7400.0,38.11,38.14,38.06,38.12,7400.0
2014-10-20 15:35:00,38.12,38.13,38.09,38.12,8200.0,38.12,38.13,38.09,38.12,8200.0
2014-10-20 15:40:00,38.13,38.13,38.08,38.08,6700.0,38.13,38.13,38.08,38.08,6700.0
2014-10-20 15:45:00,38.09,38.13,38.08,38.1,9200.0,38.09,38.13,38.08,38.1,9200.0
2014-10-20 15:50:00,38.09,38.09,38.04,38.09,24500.0,38.09,38.09,38.04,38.09,24500.0
2014-10-20 15:55:00,38.09,38.13,38.08,38.12,36200.0,38.09,38.13,38.08,38.12,36200.0
2014-10-21 09:30:00,38.43,38.43,38.15,38.36,5600.0,38.43,38.43,38.15,38.36,5600.0
2014-10-21 09:35:00,38.41,38.44,38.36,38.38,1600.0,38.41,38.44,38.36,38.38,1600.0
2014-10-21 09:40:00,38.38,38.38,38.38,38.38,0.0,38.38,38.38,38.38,38.38,0.0
2014-10-21 09:45:00,38.34,38.35,38.3,38.35,2200.0,38.34,38.35,38.3,38.35,2200.0
2014-10-21 09:50:00,38.39,38.44,38.39,38.39,800.0,38.39,38.44,38.39,38.39,800.0
2014-10-21 09:55:00,38.4,38.46,38.39,38.46,1100.0,38.4,38.46,38.39,38.46,1100.0
2014-10-21 10:00:00,38.46,38.46,38.32,38.35,2600.0,38.46,38.46,38.32,38.35,2600.0
2014-10-21 10:05:00,38.39,38.43,38.36,38.38,2700.0,38.39,38.43,38.36,38.38,2700.0
2014-10-21 10:10:00,38.42,38.51,38.42,38.51,4200.0,38.42,38.51,38.42,38.51,4200.0
2014-10-21 10:15:00,38.51,38.57,38.5,38.57,4000.0,38.51,38.57,38.5,38.57,4000.0
2014-10-21 10:20:00,38.57,38.69,38.56,38.68,6900.0,38.57,38.69,38.56,38.68,6900.0
2014-10-21 10:25:00,38.68,38.7,38.67,38.7,3400.0,38.68,38.7,38.67,38.7,3400.0
2014-10-21 10:30:00,38.71,38.74,38.68,38.71,2800.0,38.71,38.74,38.68,38.71,2800.0
2014-10-21 10:35:00,38.72,38.74,38.67,38.67,6400.0,38.72,38.74,38.67,38.67,6400.0
2014-10-21 10:40:00,38.71,38.71,38.63,38.63,5600.0,38.71,38.71,38.63,38.63,5600.0
2014-10-21 10:45:00,38.65,38.69,38.63,38.66,12100.0,38.65,38.69,38.63,38.66,12100.0
2014-10-21 10:50:00,38.65,38.67,38.64,38.67,1700.0,38.65,38.67,38.64,38.67,1700.0
2014-10-21 10:55:00,38.65,38.65,38.62,38.62,3700.0,38.65,38.65,38.62,38.62,3700.0
2014-10-21 11:00:00,38.61,38.62,38.6,38.62,1800.0,38.61,38.62,38.6,38.62,1800.0
2014-10-21 11:05:00,38.63,38.64,38.59,38.63,8600.0,38.63,38.64,38.59,38.63,8600.0
2014-10-21 11:10:00,38.61,38.62,38.6,38.6,500.0,38.61,38.62,38.6,38.6,500.0
2014-10-21 11:15:00,38.62,38.64,38.6,38.64,2300.0,38.62,38.64,38.6,38.64,2300.0
2014-10-21 11:20:00,38.63,38.68,38.63,38.63,2100.0,38.63,38.68,38.63,38.63,2100.0
2014-10-21 11:25:00,38.65,38.7,38.65,38.67,47300.0,38.65,38.7,38.65,38.67,47300.0
2014-10-21 11:30:00,38.69,38.72,38.69,38.7,1200.0,38.69,38.72,38.69,38.7,1200.0
2014-10-21 11:35:00,38.72,38.74,38.7,38.7,2100.0,38.72,38.74,38.7,38.7,2100.0
2014-10-21 11:40:00,38.7,38.72,38.7,38.72,2500.0,38.7,38.72,38.7,38.72,2500.0
2014-10-21 11:45:00,38.72,38.74,38.71,38.71,1500.0,38.72,38.74,38.71,38.71,1500.0
2014-10-21 11:50:00,38.7,38.71,38.61,38.61,9100.0,38.7,38.71,38.61,38.61,9100.0
2014-10-21 11:55:00,38.62,38.64,38.62,38.63,3400.0,38.62,38.64,38.62,38.63,3400.0
2014-10-21 12:00:00,38.63,38.64,38.63,38.63,1500.0,38.63,38.64,38.63,38.63,1500.0
2014-10-21 12:05:00,38.63,38.63,38.58,38.58,3200.0,38.63,38.63,38.58,38.58,3200.0
2014-10-21 12:10:00,38.56,38.6,38.55,38.6,2200.0,38.56,38.6,38.55,38.6,2200.0
2014-10-21 12:15:00,38.58,38.59,38.58,38.59,1300.0,38.58,38.59,38.58,38.59,1300.0
2014-10-21 12:20:00,38.59,38.64,38.59,38.63,2500.0,38.59,38.64,38.59,38.63,2500.0
2014-10-21 12:25:00,38.63,38.63,38.63,38.63,1100.0,38.63,38.63,38.63,38.63,1100.0
2014-10-21 12:30:00,38.63,38.64,38.62,38.63,5200.0,38.63,38.64,38.62,38.63,5200.0
2014-10-21 12:35:00,38.64,38.67,38.64,38.66,1200.0,38.64,38.67,38.64,38.66,1200.0
2014-10-21 12:40:00,38.69,38.69,38.67,38.67,1000.0,38.69,38.69,38.67,38.67,1000.0
2014-10-21 12:45:00,38.65,38.65,38.64,38.65,400.0,38.65,38.65,38.64,38.65,400.0
2014-10-21 12:50:00,38.66,38.68,38.62,38.64,7900.0,38.66,38.68,38.62,38.64,7900.0
2014-10-21 12:55:00,38.64,38.65,38.61,38.65,1500.0,38.64,38.65,38.61,38.65,1500.0
2014-10-21 13:00:00,38.65,38.65,38.64,38.65,1000.0,38.65,38.65,38.64,38.65,1000.0
2014-10-21 13:05:00,38.66,38.67,38.65,38.67,1100.0,38.66,38.67,38.65,38.67,1100.0
2014-10-21 13:10:00,38.66,38.68,38.65,38.67,1500.0,38.66,38.68,38.65,38.67,1500.0
2014-10-21 13:15:00,38.68,38.68,38.65,38.66,1400.0,38.68,38.68,38.65,38.66,1400.0
2014-10-21 13:20:00,38.66,38.7,38.65,38.7,3300.0,38.66,38.7,38.65,38.7,3300.0
2014-10-21 13:25:00,38.7,38.74,38.7,38.74,1800.0,38.7,38.74,38.7,38.74,1800.0
2014-10-21 13:30:00,38.74,38.79,38.73,38.79,2200.0,38.74,38.79,38.73,38.79,2200.0
2014-10-21 13:35:00,38.79,38.8,38.78,38.8,3200.0,38.79,38.8,38.78,38.8,3200.0
2014-10-21 13:40:00,38.8,38.84,38.8,38.84,2700.0,38.8,38.84,38.8,38.84,2700.0
2014-10-21 13:45:00,38.82,38.84,38.81,38.83,800.0,38.82,38.84,38.81,38.83,800.0
2014-10-21 13:50:00,38.82,38.85,38.82,38.85,1900.0,38.82,38.85,38.82,38.85,1900.0
2014-10-21 13:55:00,38.85,38.88,38.85,38.88,1800.0,38.85,38.88,38.85,38.88,1800.0
2014-10-21 14:00:00,38.85,38.86,38.83,38.84,2200.0,38.85,38.86,38.83,38.84,2200.0
2014-10-21 14:05:00,38.87,38.89,38.86,38.89,2400.0,38.87,38.89,38.86,38.89,2400.0
2014-10-21 14:10:00,38.89,38.89,38.87,38.88,1500.0,38.89,38.89,38.87,38.88,1500.0
2014-10-21 14:15:00,38.88,38.93,38.88,38.93,3800.0,38.88,38.93,38.88,38.93,3800.0
2014-10-21 14:20:00,38.92,38.93,38.88,38.91,64900.0,38.92,38.93,38.88,38.91,64900.0
2014-10-21 14:25:00,38.91,38.94,38.9,38.93,2000.0,38.91,38.94,38.9,38.93,2000.0
2014-10-21 14:30:00,38.95,38.98,38.94,38.95,4200.0,38.95,38.98,38.94,38.95,4200.0
2014-10-21 14:35:00,38.95,38.95,38.9,38.93,2100.0,38.95,38.95,38.9,38.93,2100.0
2014-10-21 14:40:00,38.94,38.98,38.94,38.97,4100.0,38.94,38.98,38.94,38.97,4100.0
2014-10-21 14:45:00,38.96,38.98,38.92,38.92,3300.0,38.96,38.98,38.92,38.92,3300.0
2014-10-21 14:50:00,38.93,38.93,38.91,38.91,900.0,38.93,38.93,38.91,38.91,900.0
2014-10-21 14:55:00,38.91,38.93,38.9,38.92,2500.0,38.91,38.93,38.9,38.92,2500.0
2014-10-21 15:00:00,38.91,38.94,38.9,38.94,4000.0,38.91,38.94,38.9,38.94,4000.0
2014-10-21 15:05:00,38.94,38.94,38.9,38.91,5200.0,38.94,38.94,38.9,38.91,5200.0
2014-10-21 15:10:00,38.91,38.95,38.9,38.95,3200.0,38.91,38.95,38.9,38.95,3200.0
2014-10-21 15:15:00,38.95,38.95,38.92,38.95,3800.0,38.95,38.95,38.92,38.95,3800.0
2014-10-21 15:20:00,38.95,38.95,38.94,38.95,2100.0,38.95,38.95,38.94,38.95,2100.0
2014-10-21 15:25:00,38.94,38.95,38.94,38.95,5000.0,38.94,38.95,38.94,38.95,5000.0
2014-10-21 15:30:00,38.96,38.97,38.94,38.94,6400.0,38.96,38.97,38.94,38.94,6400.0
2014-10-21 15:35:00,38.95,38.95,38.93,38.93,6200.0,38.95,38.95,38.93,38.93,6200.0
2014-10-21 15:40:00,38.94,38.96,38.92,38.93,8000.0,38.94,38.96,38.92,38.93,8000.0
2014-10-21 15:45:00,38.93,38.94,38.9,38.91,20100.0,38.93,38.94,38.9,38.91,20100.0
2014-10-21 15:50:00,38.92,38.92,38.87,38.87,12200.0,38.92,38.92,38.87,38.87,12200.0
2014-10-21 15:55:00,38.87,38.94,38.86,38.91,51500.0,38.87,38.94,38.86,38.91,51500.0
2014-10-22 09:30:00,38.93,39.02,38.9,39.01,8000.0,38.93,39.02,38.9,39.01,8000.0
2014-10-22 09:35:00,38.92,38.98,38.78,38.78,4000.0,38.92,38.98,38.78,38.78,4000.0
2014-10-22 09:40:00,38.81,39.03,38.81,39.03,4300.0,38.81,39.03,38.81,39.03,4300.0
2014-10-22 09:45:00,39.03,39.03,38.99,39.0,400.0,39.03,39.03,38.99,39.0,400.0
2014-10-22 09:50:00,38.99,39.02,38.97,38.97,1100.0,38.99,39.02,38.97,38.97,1100.0
2014-10-22 09:55:00,38.96,39.05,38.94,39.04,5300.0,38.96,39.05,38.94,39.04,5300.0
2014-10-22 10:00:00,39.05,39.05,38.98,38.99,1700.0,39.05,39.05,38.98,38.99,1700.0
2014-10-22 10:05:00,38.99,38.99,38.9,38.95,5400.0,38.99,38.99,38.9,38.95,5400.0
2014-10-22 10:10:00,38.95,39.0,38.94,39.0,1900.0,38.95,39.0,38.94,39.0,1900.0
2014-10-22 10:15:00,38.97,38.98,38.95,38.98,1300.0,38.97,38.98,38.95,38.98,1300.0
2014-10-22 10:20:00,39.02,39.04,38.99,39.01,2100.0,39.02,39.04,38.99,39.01,2100.0
2014-10-22 10:25:00,39.04,39.18,39.01,39.14,4600.0,39.04,39.18,39.01,39.14,4600.0
2014-10-22 10:30:00,39.12,39.21,39.12,39.21,3700.0,39.12,39.21,39.12,39.21,3700.0
2014-10-22 10:35:00,39.19,39.19,39.15,39.18,4100.0,39.19,39.19,39.15,39.18,4100.0
2014-10-22 10:40:00,39.17,39.2,39.16,39.16,3200.0,39.17,39.2,39.16,39.16,3200.0
2014-10-22 10:45:00,39.15,39.21,39.14,39.2,6600.0,39.15,39.21,39.14,39.2,6600.0
2014-10-22 10:50:00,39.21,39.27,39.21,39.23,2400.0,39.21,39.27,39.21,39.23,2400.0
2014-10-22 10:55:00,39.24,39.24,39.22,39.24,1400.0,39.24,39.24,39.22,39.24,1400.0
2014-10-22 11:00:00,39.23,39.25,39.21,39.22,6000.0,39.23,39.25,39.21,39.22,6000.0
2014-10-22 11:05:00,39.23,39.23,39.2,39.21,1200.0,39.23,39.23,39.2,39.21,1200.0
2014-10-22 11:10:00,39.23,39.25,39.22,39.24,3300.0,39.23,39.25,39.22,39.24,3300.0
2014-10-22 11:15:00,39.22,39.24,39.21,39.24,1400.0,39.22,39.24,39.21,39.24,1400.0
2014-10-22 11:20:00,39.25,39.26,39.24,39.24,900.0,39.25,39.26,39.24,39.24,900.0
2014-10-22 11:25:00,39.23,39.24,39.17,39.17,4700.0,39.23,39.24,39.17,39.17,4700.0
2014-10-22 11:30:00,39.19,39.21,39.18,39.21,2500.0,39.19,39.21,39.18,39.21,2500.0
2014-10-22 11:35:00,39.2,39.2,39.16,39.16,700.0,39.2,39.2,39.16,39.16,700.0
2014-10-22 11:40:00,39.15,39.17,39.15,39.16,800.0,39.15,39.17,39.15,39.16,800.0
2014-10-22 11:45:00,39.16,39.16,39.1,39.12,1800.0,39.16,39.16,39.1,39.12,1800.0
2014-10-22 11:50:00,39.11,39.12,39.1,39.1,900.0,39.11,39.12,39.1,39.1,900.0
2014-10-22 11:55:00,39.09,39.09,39.04,39.06,1500.0,39.09,39.09,39.04,39.06,1500.0
2014-10-22 12:00:00,39.04,39.05,39.03,39.04,1400.0,39.04,39.05,39.03,39.04,1400.0
2014-10-22 12:05:00,38.99,39.0,38.98,38.98,900.0,38.99,39.0,38.98,38.98,900.0
2014-10-22 12:10:00,38.98,38.99,38.97,38.98,4200.0,38.98,38.99,38.97,38.98,4200.0
2014-10-22 12:15:00,38.99,39.01,38.97,38.99,7500.0,38.99,39.01,38.97,38.99,7500.0
2014-10-22 12:20:00,39.0,39.04,39.0,39.02,1100.0,39.0,39.04,39.0,39.02,1100.0
2014-10-22 12:25:00,39.01,39.04,39.01,39.03,1400.0,39.01,39.04,39.01,39.03,1400.0
2014-10-22 12:30:00,39.02,39.02,38.98,39.01,2200.0,39.02,39.02,38.98,39.01,2200.0
2014-10-22 12:35:00,38.97,38.97,38.97,38.97,1400.0,38.97,38.97,38.97,38.97,1400.0
2014-10-22 12:40:00,38.97,38.99,38.95,38.96,3900.0,38.97,38.99,38.95,38.96,3900.0
2014-10-22 12:45:00,38.96,38.99,38.94,38.94,3200.0,38.96,38.99,38.94,38.94,3200.0
2014-10-22 12:50:00,38.94,38.97,38.93,38.96,1600.0,38.94,38.97,38.93,38.96,1600.0
2014-10-22 12:55:00,38.95,39.0,38.95,39.0,2500.0,38.95,39.0,38.95,39.0,2500.0
2014-10-22 13:00:00,39.0,39.02,38.99,39.02,1800.0,39.0,39.02,38.99,39.02,1800.0
2014-10-22 13:05:00,39.01,39.05,39.01,39.02,1000.0,39.01,39.05,39.01,39.02,1000.0
2014-10-22 13:10:00,39.01,39.02,39.0,39.01,1200.0,39.01,39.02,39.0,39.01,1200.0
2014-10-22 13:15:00,39.02,39.02,39.0,39.0,2200.0,39.02,39.02,39.0,39.0,2200.0
2014-10-22 13:20:00,39.01,39.01,38.97,38.97,2100.0,39.01,39.01,38.97,38.97,2100.0
2014-10-22 13:25:00,38.95,38.96,38.93,38.94,1200.0,38.95,38.96,38.93,38.94,1200.0
2014-10-22 13:30:00,38.94,38.95,38.89,38.9,3700.0,38.94,38.95,38.89,38.9,3700.0
2014-10-22 13:35:00,38.91,38.98,38.91,38.97,2500.0,38.91,38.98,38.91,38.97,2500.0
2014-10-22 13:40:00,38.98,38.99,38.96,38.97,3400.0,38.98,38.99,38.96,38.97,3400.0
2014-10-22 13:45:00,38.97,38.97,38.92,38.92,2800.0,38.97,38.97,38.92,38.92,2800.0
2014-10-22 13:50:00,38.91,38.94,38.91,38.94,1900.0,38.91,38.94,38.91,38.94,1900.0
2014-10-22 13:55:00,38.93,38.93,38.9,38.9,800.0,38.93,38.93,38.9,38.9,800.0
2014-10-22 14:00:00,38.87,38.88,38.83,38.84,1700.0,38.87,38.88,38.83,38.84,1700.0
2014-10-22 14:05:00,38.82,38.85,38.8,38.83,1500.0,38.82,38.85,38.8,38.83,1500.0
2014-10-22 14:10:00,38.81,38.83,38.77,38.77,2200.0,38.81,38.83,38.77,38.77,2200.0
2014-10-22 14:15:00,38.76,38.77,38.75,38.77,1600.0,38.76,38.77,38.75,38.77,1600.0
2014-10-22 14:20:00,38.77,38.78,38.75,38.77,3100.0,38.77,38.78,38.75,38.77,3100.0
2014-10-22 14:25:00,38.78,38.86,38.78,38.85,9300.0,38.78,38.86,38.78,38.85,9300.0
2014-10-22 14:30:00,38.83,38.86,38.81,38.82,4800.0,38.83,38.86,38.81,38.82,4800.0
2014-10-22 14:35:00,38.8,38.81,38.78,38.78,2200.0,38.8,38.81,38.78,38.78,2200.0
2014-10-22 14:40:00,38.79,38.81,38.78,38.81,3100.0,38.79,38.81,38.78,38.81,3100.0
2014-10-22 14:45:00,38.8,38.82,38.8,38.81,2500.0,38.8,38.82,38.8,38.81,2500.0
2014-10-22 14:50:00,38.82,38.83,38.8,38.82,4400.0,38.82,38.83,38.8,38.82,4400.0
2014-10-22 14:55:00,38.83,38.84,38.81,38.84,2600.0,38.83,38.84,38.81,38.84,2600.0
2014-10-22 15:00:00,38.84,38.85,38.81,38.83,2700.0,38.84,38.85,38.81,38.83,2700.0
2014-10-22 15:05:00,38.82,38.84,38.81,38.84,2700.0,38.82,38.84,38.81,38.84,2700.0
2014-10-22 15:10:00,38.82,38.83,38.81,38.83,5000.0,38.82,38.83,38.81,38.83,5000.0
2014-10-22 15:15:00,38.83,38.84,38.81,38.82,4000.0,38.83,38.84,38.81,38.82,4000.0
2014-10-22 15:20:00,38.81,38.84,38.8,38.84,10500.0,38.81,38.84,38.8,38.84,10500.0
2014-10-22 15:25:00,38.83,38.84,38.82,38.83,3500.0,38.83,38.84,38.82,38.83,3500.0
2014-10-22 15:30:00,38.82,38.84,38.77,38.77,4800.0,38.82,38.84,38.77,38.77,4800.0
2014-10-22 15:35:00,38.78,38.78,38.73,38.73,2700.0,38.78,38.78,38.73,38.73,2700.0
2014-10-22 15:40:00,38.72,38.72,38.66,38.68,6700.0,38.72,38.72,38.66,38.68,6700.0
2014-10-22 15:45:00,38.66,38.67,38.64,38.64,6600.0,38.66,38.67,38.64,38.64,6600.0
2014-10-22 15:50:00,38.63,38.65,38.59,38.65,48900.0,38.63,38.65,38.59,38.65,48900.0
2014-10-22 15:55:00,38.66,38.69,38.65,38.67,62700.0,38.66,38.69,38.65,38.67,62700.0
2014-10-23 09:30:00,39.0,39.26,39.0,39.19,6400.0,39.0,39.26,39.0,39.19,6400.0
2014-10-23 09:35:00,39.18,39.18,39.13,39.13,1700.0,39.18,39.18,39.13,39.13,1700.0
2014-10-23 09:40:00,39.13,39.17,39.1,39.12,4000.0,39.13,39.17,39.1,39.12,4000.0
2014-10-23 09:45:00,39.08,39.08,39.05,39.05,600.0,39.08,39.08,39.05,39.05,600.0
2014-10-23 09:50:00,39.05,39.12,39.02,39.12,6600.0,39.05,39.12,39.02,39.12,6600.0
2014-10-23 09:55:00,39.14,39.18,39.14,39.14,1200.0,39.14,39.18,39.14,39.14,1200.0
2014-10-23 10:00:00,39.11,39.28,39.11,39.27,3900.0,39.11,39.28,39.11,39.27,3900.0
2014-10-23 10:05:00,39.27,39.36,39.26,39.34,2600.0,39.27,39.36,39.26,39.34,2600.0
2014-10-23 10:10:00,39.36,39.41,39.33,39.38,5700.0,39.36,39.41,39.33,39.38,5700.0
2014-10-23 10:15:00,39.4,39.45,39.36,39.36,5000.0,39.4,39.45,39.36,39.36,5000.0
2014-10-23 10:20:00,39.38,39.4,39.34,39.38,4500.0,39.38,39.4,39.34,39.38,4500.0
2014-10-23 10:25:00,39.35,39.35,39.31,39.31,3000.0,39.35,39.35,39.31,39.31,3000.0
2014-10-23 10:30:00,39.31,39.32,39.24,39.25,13100.0,39.31,39.32,39.24,39.25,13100.0
2014-10-23 10:35:00,39.27,39.32,39.25,39.3,4200.0,39.27,39.32,39.25,39.3,4200.0
2014-10-23 10:40:00,39.3,39.31,39.26,39.31,5000.0,39.3,39.31,39.26,39.31,5000.0
2014-10-23 10:45:00,39.31,39.4,39.29,39.39,4200.0,39.31,39.4,39.29,39.39,4200.0
2014-10-23 10:50:00,39.39,39.41,39.38,39.4,2200.0,39.39,39.41,39.38,39.4,2200.0
2014-10-23 10:55:00,39.4,39.44,39.38,39.41,4100.0,39.4,39.44,39.38,39.41,4100.0
2014-10-23 11:00:00,39.41,39.48,39.41,39.46,3600.0,39.41,39.48,39.41,39.46,3600.0
2014-10-23 11:05:00,39.46,39.49,39.43,39.45,3200.0,39.46,39.49,39.43,39.45,3200.0
2014-10-23 11:10:00,39.45,39.51,39.41,39.51,5100.0,39.45,39.51,39.41,39.51,5100.0
2014-10-23 11:15:00,39.47,39.47,39.41,39.41,23400.0,39.47,39.47,39.41,39.41,23400.0
2014-10-23 11:20:00,39.41,39.46,39.39,39.46,4000.0,39.41,39.46,39.39,39.46,4000.0
2014-10-23 11:25:00,39.47,39.48,39.46,39.48,2600.0,39.47,39.48,39.46,39.48,2600.0
2014-10-23 11:30:00,39.48,39.5,39.48,39.5,2600.0,39.48,39.5,39.48,39.5,2600.0
2014-10-23 11:35:00,39.49,39.49,39.44,39.45,5000.0,39.49,39.49,39.44,39.45,5000.0
2014-10-23 11:40:00,39.45,39.49,39.45,39.47,2300.0,39.45,39.49,39.45,39.47,2300.0
2014-10-23 11:45:00,39.46,39.47,39.44,39.45,2200.0,39.46,39.47,39.44,39.45,2200.0
2014-10-23 11:50:00,39.47,39.47,39.43,39.45,1900.0,39.47,39.47,39.43,39.45,1900.0
2014-10-23 11:55:00,39.44,39.46,39.44,39.44,3400.0,39.44,39.46,39.44,39.44,3400.0
2014-10-23 12:00:00,39.44,39.49,39.43,39.44,4100.0,39.44,39.49,39.43,39.44,4100.0
2014-10-23 12:05:00,39.46,39.49,39.46,39.47,2500.0,39.46,39.49,39.46,39.47,2500.0
2014-10-23 12:10:00,39.47,39.48,39.42,39.43,1500.0,39.47,39.48,39.42,39.43,1500.0
2014-10-23 12:15:00,39.41,39.43,39.4,39.42,2500.0,39.41,39.43,39.4,39.42,2500.0
2014-10-23 12:20:00,39.42,39.45,39.42,39.45,2300.0,39.42,39.45,39.42,39.45,2300.0
2014-10-23 12:25:00,39.45,39.51,39.45,39.51,5500.0,39.45,39.51,39.45,39.51,5500.0
2014-10-23 12:30:00,39.5,39.52,39.49,39.51,3800.0,39.5,39.52,39.49,39.51,3800.0
2014-10-23 12:35:00,39.5,39.51,39.48,39.49,3200.0,39.5,39.51,39.48,39.49,3200.0
2014-10-23 12:40:00,39.49,39.5,39.48,39.48,2800.0,39.49,39.5,39.48,39.48,2800.0
2014-10-23 12:45:00,39.49,39.5,39.49,39.49,1900.0,39.49,39.5,39.49,39.49,1900.0
2014-10-23 12:50:00,39.49,39.52,39.48,39.48,4600.0,39.49,39.52,39.48,39.48,4600.0
2014-10-23 12:55:00,39.48,39.49,39.48,39.49,2000.0,39.48,39.49,39.48,39.49,2000.0
2014-10-23 13:00:00,39.48,39.49,39.47,39.49,1900.0,39.48,39.49,39.47,39.49,1900.0
2014-10-23 13:05:00,39.48,39.49,39.48,39.49,500.0,39.48,39.49,39.48,39.49,500.0
2014-10-23 13:10:00,39.5,39.5,39.48,39.49,2500.0,39.5,39.5,39.48,39.49,2500.0
2014-10-23 13:15:00,39.49,39.5,39.49,39.49,1900.0,39.49,39.5,39.49,39.49,1900.0
2014-10-23 13:20:00,39.49,39.49,39.45,39.46,1400.0,39.49,39.49,39.45,39.46,1400.0
2014-10-23 13:25:00,39.47,39.49,39.47,39.49,1100.0,39.47,39.49,39.47,39.49,1100.0
2014-10-23 13:30:00,39.5,39.54,39.48,39.54,2300.0,39.5,39.54,39.48,39.54,2300.0
2014-10-23 13:35:00,39.52,39.54,39.51,39.54,1500.0,39.52,39.54,39.51,39.54,1500.0
2014-10-23 13:40:00,39.53,39.54,39.53,39.54,1000.0,39.53,39.54,39.53,39.54,1000.0
2014-10-23 13:45:00,39.54,39.56,39.54,39.55,2100.0,39.54,39.56,39.54,39.55,2100.0
2014-10-23 13:50:00,39.55,39.57,39.55,39.55,3100.0,39.55,39.57,39.55,39.55,3100.0
2014-10-23 13:55:00,39.57,39.58,39.57,39.58,1100.0,39.57,39.58,39.57,39.58,1100.0
2014-10-23 14:00:00,39.57,39.59,39.56,39.59,2300.0,39.57,39.59,39.56,39.59,2300.0
2014-10-23 14:05:00,39.59,39.6,39.59,39.59,3300.0,39.59,39.6,39.59,39.59,3300.0
2014-10-23 14:10:00,39.59,39.62,39.59,39.62,2000.0,39.59,39.62,39.59,39.62,2000.0
2014-10-23 14:15:00,39.62,39.63,39.61,39.63,1900.0,39.62,39.63,39.61,39.63,1900.0
2014-10-23 14:20:00,39.64,39.66,39.63,39.63,6700.0,39.64,39.66,39.63,39.63,6700.0
2014-10-23 14:25:00,39.64,39.67,39.63,39.65,3200.0,39.64,39.67,39.63,39.65,3200.0
2014-10-23 14:30:00,39.64,39.64,39.6,39.61,2600.0,39.64,39.64,39.6,39.61,2600.0
2014-10-23 14:35:00,39.6,39.61,39.59,39.59,2200.0,39.6,39.61,39.59,39.59,2200.0
2014-10-23 14:40:00,39.59,39.62,39.57,39.61,4000.0,39.59,39.62,39.57,39.61,4000.0
2014-10-23 14:45:00,39.6,39.6,39.58,39.6,1900.0,39.6,39.6,39.58,39.6,1900.0
2014-10-23 14:50:00,39.59,39.59,39.55,39.56,3200.0,39.59,39.59,39.55,39.56,3200.0
2014-10-23 14:55:00,39.56,39.56,39.46,39.54,8800.0,39.56,39.56,39.46,39.54,8800.0
2014-10-23 15:00:00,39.52,39.53,39.44,39.44,5000.0,39.52,39.53,39.44,39.44,5000.0
2014-10-23 15:05:00,39.43,39.47,39.43,39.45,3600.0,39.43,39.47,39.43,39.45,3600.0
2014-10-23 15:10:00,39.44,39.48,39.43,39.48,4100.0,39.44,39.48,39.43,39.48,4100.0
2014-10-23 15:15:00,39.48,39.54,39.46,39.47,14100.0,39.48,39.54,39.46,39.47,14100.0
2014-10-23 15:20:00,39.46,39.48,39.43,39.46,6000.0,39.46,39.48,39.43,39.46,6000.0
2014-10-23 15:25:00,39.42,39.44,39.41,39.44,5500.0,39.42,39.44,39.41,39.44,5500.0
2014-10-23 15:30:00,39.44,39.51,39.44,39.51,7100.0,39.44,39.51,39.44,39.51,7100.0
2014-10-23 15:35:00,39.53,39.55,39.5,39.5,7600.0,39.53,39.55,39.5,39.5,7600.0
2014-10-23 15:40:00,39.51,39.51,39.49,39.51,8200.0,39.51,39.51,39.49,39.51,8200.0
2014-10-23 15:45:00,39.51,39.52,39.5,39.51,7700.0,39.51,39.52,39.5,39.51,7700.0
2014-10-23 15:50:00,39.51,39.56,39.5,39.51,27200.0,39.51,39.56,39.5,39.51,27200.0
2014-10-23 15:55:00,39.51,39.53,39.48,39.52,20600.0,39.51,39.53,39.48,39.52,20600.0
2014-10-24 09:30:00,39.51,39.53,39.49,39.49,5800.0,39.51,39.53,39.49,39.49,5800.0
2014-10-24 09:35:00,39.49,39.61,39.45,39.5,3700.0,39.49,39.61,39.45,39.5,3700.0
2014-10-24 09:40:00,39.55,39.6,39.5,39.6,1800.0,39.55,39.6,39.5,39.6,1800.0
2014-10-24 09:45:00,39.59,39.65,39.56,39.61,2000.0,39.59,39.65,39.56,39.61,2000.0
2014-10-24 09:50:00,39.62,39.64,39.53,39.64,2900.0,39.62,39.64,39.53,39.64,2900.0
2014-10-24 09:55:00,39.6,39.66,39.53,39.59,10100.0,39.6,39.66,39.53,39.59,10100.0
2014-10-24 10:00:00,39.64,39.67,39.56,39.59,3500.0,39.64,39.67,39.56,39.59,3500.0
2014-10-24 10:05:00,39.56,39.56,39.49,39.53,3900.0,39.56,39.56,39.49,39.53,3900.0
2014-10-24 10:10:00,39.54,39.58,39.5,39.57,2600.0,39.54,39.58,39.5,39.57,2600.0
2014-10-24 10:15:00,39.61,39.67,39.59,39.67,2800.0,39.61,39.67,39.59,39.67,2800.0
2014-10-24 10:20:00,39.67,39.67,39.64,39.66,700.0,39.67,39.67,39.64,39.66,700.0
2014-10-24 10:25:00,39.63,39.64,39.61,39.61,1100.0,39.63,39.64,39.61,39.61,1100.0
2014-10-24 10:30:00,39.61,39.61,39.57,39.6,3800.0,39.61,39.61,39.57,39.6,3800.0
2014-10-24 10:35:00,39.6,39.61,39.59,39.59,800.0,39.6,39.61,39.59,39.59,800.0
2014-10-24 10:40:00,39.61,39.62,39.59,39.6,1400.0,39.61,39.62,39.59,39.6,1400.0
2014-10-24 10:45:00,39.6,39.6,39.57,39.59,2800.0,39.6,39.6,39.57,39.59,2800.0
2014-10-24 10:50:00,39.59,39.6,39.56,39.58,1200.0,39.59,39.6,39.56,39.58,1200.0
2014-10-24 10:55:00,39.59,39.6,39.57,39.6,1400.0,39.59,39.6,39.57,39.6,1400.0
2014-10-24 11:00:00,39.56,39.57,39.54,39.56,1100.0,39.56,39.57,39.54,39.56,1100.0
2014-10-24 11:05:00,39.58,39.59,39.56,39.57,2800.0,39.58,39.59,39.56,39.57,2800.0
2014-10-24 11:10:00,39.55,39.59,39.55,39.59,3100.0,39.55,39.59,39.55,39.59,3100.0
2014-10-24 11:15:00,39.59,39.59,39.58,39.58,600.0,39.59,39.59,39.58,39.58,600.0
2014-10-24 11:20:00,39.58,39.59,39.54,39.58,3100.0,39.58,39.59,39.54,39.58,3100.0
2014-10-24 11:25:00,39.58,39.58,39.56,39.57,1400.0,39.58,39.58,39.56,39.57,1400.0
2014-10-24 11:30:00,39.54,39.54,39.52,39.52,600.0,39.54,39.54,39.52,39.52,600.0
2014-10-24 11:35:00,39.52,39.56,39.51,39.56,1500.0,39.52,39.56,39.51,39.56,1500.0
2014-10-24 11:40:00,39.55,39.62,39.55,39.61,1200.0,39.55,39.62,39.55,39.61,1200.0
2014-10-24 11:45:00,39.59,39.61,39.59,39.61,200.0,39.59,39.61,39.59,39.61,200.0
2014-10-24 11:50:00,39.59,39.59,39.57,39.57,2500.0,39.59,39.59,39.57,39.57,2500.0
2014-10-24 11:55:00,39.56,39.56,39.55,39.56,1200.0,39.56,39.56,39.55,39.56,1200.0
2014-10-24 12:00:00,39.55,39.59,39.55,39.59,1200.0,39.55,39.59,39.55,39.59,1200.0
2014-10-24 12:05:00,39.61,39.61,39.61,39.61,100.0,39.61,39.61,39.61,39.61,100.0
2014-10-24 12:10:00,39.6,39.6,39.57,39.59,2000.0,39.6,39.6,39.57,39.59,2000.0
2014-10-24 12:15:00,39.61,39.62,39.6,39.62,1300.0,39.61,39.62,39.6,39.62,1300.0
2014-10-24 12:20:00,39.6,39.63,39.6,39.61,900.0,39.6,39.63,39.6,39.61,900.0
2014-10-24 12:25:00,39.62,39.63,39.59,39.61,3000.0,39.62,39.63,39.59,39.61,3000.0
2014-10-24 12:30:00,39.62,39.64,39.62,39.64,300.0,39.62,39.64,39.62,39.64,300.0
2014-10-24 12:35:00,39.61,39.61,39.59,39.59,2200.0,39.61,39.61,39.59,39.59,2200.0
2014-10-24 12:40:00,39.6,39.6,39.59,39.59,300.0,39.6,39.6,39.59,39.59,300.0
2014-10-24 12:45:00,39.6,39.6,39.57,39.59,1700.0,39.6,39.6,39.57,39.59,1700.0
2014-10-24 12:50:00,39.6,39.61,39.56,39.59,2200.0,39.6,39.61,39.56,39.59,2200.0
2014-10-24 12:55:00,39.6,39.61,39.59,39.59,1300.0,39.6,39.61,39.59,39.59,1300.0
2014-10-24 13:00:00,39.6,39.6,39.6,39.6,200.0,39.6,39.6,39.6,39.6,200.0
2014-10-24 13:05:00,39.6,39.6,39.58,39.59,2600.0,39.6,39.6,39.58,39.59,2600.0
2014-10-24 13:10:00,39.61,39.61,39.58,39.58,1200.0,39.61,39.61,39.58,39.58,1200.0
2014-10-24 13:15:00,39.6,39.62,39.6,39.62,1200.0,39.6,39.62,39.6,39.62,1200.0
2014-10-24 13:20:00,39.62,39.62,39.6,39.6,500.0,39.62,39.62,39.6,39.6,500.0
2014-10-24 13:25:00,39.61,39.69,39.61,39.67,7200.0,39.61,39.69,39.61,39.67,7200.0
2014-10-24 13:30:00,39.69,39.7,39.67,39.7,1900.0,39.69,39.7,39.67,39.7,1900.0
2014-10-24 13:35:00,39.71,39.73,39.7,39.71,2100.0,39.71,39.73,39.7,39.71,2100.0
2014-10-24 13:40:00,39.71,39.71,39.7,39.7,200.0,39.71,39.71,39.7,39.7,200.0
2014-10-24 13:45:00,39.71,39.71,39.69,39.7,1600.0,39.71,39.71,39.69,39.7,1600.0
2014-10-24 13:50:00,39.69,39.71,39.69,39.7,1200.0,39.69,39.71,39.69,39.7,1200.0
2014-10-24 13:55:00,39.71,39.72,39.7,39.71,1300.0,39.71,39.72,39.7,39.71,1300.0
2014-10-24 14:00:00,39.72,39.73,39.71,39.71,1700.0,39.72,39.73,39.71,39.71,1700.0
2014-10-24 14:05:00,39.72,39.73,39.71,39.73,2200.0,39.72,39.73,39.71,39.73,2200.0
2014-10-24 14:10:00,39.73,39.74,39.73,39.74,1300.0,39.73,39.74,39.73,39.74,1300.0
2014-10-24 14:15:00,39.74,39.76,39.72,39.76,3300.0,39.74,39.76,39.72,39.76,3300.0
2014-10-24 14:20:00,39.77,39.8,39.76,39.77,3500.0,39.77,39.8,39.76,39.77,3500.0
2014-10-24 14:25:00,39.77,39.78,39.77,39.77,2000.0,39.77,39.78,39.77,39.77,2000.0
2014-10-24 14:30:00,39.77,39.78,39.75,39.78,5800.0,39.77,39.78,39.75,39.78,5800.0
2014-10-24 14:35:00,39.79,39.82,39.79,39.8,5600.0,39.79,39.82,39.79,39.8,5600.0
2014-10-24 14:40:00,39.8,39.86,39.8,39.86,4700.0,39.8,39.86,39.8,39.86,4700.0
2014-10-24 14:45:00,39.86,39.91,39.85,39.9,7000.0,39.86,39.91,39.85,39.9,7000.0
2014-10-24 14:50:00,39.9,39.91,39.83,39.86,12800.0,39.9,39.91,39.83,39.86,12800.0
2014-10-24 14:55:00,39.87,39.87,39.83,39.83,3100.0,39.87,39.87,39.83,39.83,3100.0
2014-10-24 15:00:00,39.84,39.84,39.81,39.84,3800.0,39.84,39.84,39.81,39.84,3800.0
2014-10-24 15:05:00,39.85,39.85,39.82,39.82,2800.0,39.85,39.85,39.82,39.82,2800.0
2014-10-24 15:10:00,39.82,39.82,39.77,39.79,5200.0,39.82,39.82,39.77,39.79,5200.0
2014-10-24 15:15:00,39.78,39.8,39.78,39.8,4500.0,39.78,39.8,39.78,39.8,4500.0
2014-10-24 15:20:00,39.79,39.81,39.79,39.79,5200.0,39.79,39.81,39.79,39.79,5200.0
2014-10-24 15:25:00,39.79,39.83,39.79,39.83,3600.0,39.79,39.83,39.79,39.83,3600.0
2014-10-24 15:30:00,39.82,39.85,39.82,39.85,7200.0,39.82,39.85,39.82,39.85,7200.0
2014-10-24 15:35:00,39.85,39.86,39.85,39.86,6500.0,39.85,39.86,39.85,39.86,6500.0
2014-10-24 15:40:00,39.86,39.86,39.85,39.86,4700.0,39.86,39.86,39.85,39.86,4700.0
2014-10-24 15:45:00,39.85,39.92,39.85,39.92,23300.0,39.85,39.92,39.85,39.92,23300.0
2014-10-24 15:50:00,39.91,39.91,39.89,39.91,28100.0,39.91,39.91,39.89,39.91,28100.0
2014-10-24 15:55:00,39.9,39.95,39.9,39.94,45500.0,39.9,39.95,39.9,39.94,45500.0
2014-10-27 09:30:00,39.8,39.8,39.68,39.68,5400.0,39.8,39.8,39.68,39.68,5400.0
2014-10-27 09:35:00,39.71,39.89,39.66,39.89,4600.0,39.71,39.89,39.66,39.89,4600.0
2014-10-27 09:40:00,39.85,39.94,39.76,39.89,2500.0,39.85,39.94,39.76,39.89,2500.0
2014-10-27 09:45:00,39.88,39.88,39.76,39.76,4400.0,39.88,39.88,39.76,39.76,4400.0
2014-10-27 09:50:00,39.74,39.75,39.69,39.74,3000.0,39.74,39.75,39.69,39.74,3000.0
2014-10-27 09:55:00,39.7,39.7,39.62,39.62,1400.0,39.7,39.7,39.62,39.62,1400.0
2014-10-27 10:00:00,39.62,39.68,39.6,39.61,2600.0,39.62,39.68,39.6,39.61,2600.0
2014-10-27 10:05:00,39.64,39.64,39.56,39.59,9800.0,39.64,39.64,39.56,39.59,9800.0
2014-10-27 10:10:00,39.62,39.77,39.62,39.72,2500.0,39.62,39.77,39.62,39.72,2500.0
2014-10-27 10:15:00,39.71,39.75,39.69,39.72,8500.0,39.71,39.75,39.69,39.72,8500.0
2014-10-27 10:20:00,39.73,39.73,39.7,39.71,1300.0,39.73,39.73,39.7,39.71,1300.0
2014-10-27 10:25:00,39.73,39.74,39.69,39.74,3700.0,39.73,39.74,39.69,39.74,3700.0
2014-10-27 10:30:00,39.73,39.75,39.68,39.69,4800.0,39.73,39.75,39.68,39.69,4800.0
2014-10-27 10:35:00,39.7,39.71,39.67,39.71,2400.0,39.7,39.71,39.67,39.71,2400.0
2014-10-27 10:40:00,39.7,39.83,39.68,39.82,2300.0,39.7,39.83,39.68,39.82,2300.0
2014-10-27 10:45:00,39.82,39.83,39.77,39.77,2600.0,39.82,39.83,39.77,39.77,2600.0
2014-10-27 10:50:00,39.78,39.79,39.78,39.78,1500.0,39.78,39.79,39.78,39.78,1500.0
2014-10-27 10:55:00,39.78,39.78,39.72,39.77,1400.0,39.78,39.78,39.72,39.77,1400.0
2014-10-27 11:00:00,39.81,39.81,39.74,39.76,2500.0,39.81,39.81,39.74,39.76,2500.0
2014-10-27 11:05:00,39.8,39.86,39.8,39.86,1500.0,39.8,39.86,39.8,39.86,1500.0
2014-10-27 11:10:00,39.89,39.93,39.88,39.89,2300.0,39.89,39.93,39.88,39.89,2300.0
2014-10-27 11:15:00,39.9,39.94,39.88,39.89,4300.0,39.9,39.94,39.88,39.89,4300.0
2014-10-27 11:20:00,39.88,39.96,39.88,39.96,7800.0,39.88,39.96,39.88,39.96,7800.0
2014-10-27 11:25:00,39.96,39.98,39.95,39.96,1900.0,39.96,39.98,39.95,39.96,1900.0
2014-10-27 11:30:00,39.94,39.97,39.93,39.95,2400.0,39.94,39.97,39.93,39.95,2400.0
2014-10-27 11:35:00,39.96,39.96,39.89,39.92,3100.0,39.96,39.96,39.89,39.92,3100.0
2014-10-27 11:40:00,39.94,39.94,39.9,39.92,1400.0,39.94,39.94,39.9,39.92,1400.0
2014-10-27 11:45:00,39.9,39.91,39.88,39.9,3700.0,39.9,39.91,39.88,39.9,3700.0
2014-10-27 11:50:00,39.9,39.91,39.88,39.91,2900.0,39.9,39.91,39.88,39.91,2900.0
2014-10-27 11:55:00,39.91,39.91,39.87,39.87,2000.0,39.91,39.91,39.87,39.87,2000.0
2014-10-27 12:00:00,39.88,39.92,39.88,39.91,1800.0,39.88,39.92,39.88,39.91,1800.0
2014-10-27 12:05:00,39.91,39.95,39.91,39.93,1800.0,39.91,39.95,39.91,39.93,1800.0
2014-10-27 12:10:00,39.91,39.92,39.88,39.92,3100.0,39.91,39.92,39.88,39.92,3100.0
2014-10-27 12:15:00,39.91,39.91,39.87,39.88,4900.0,39.91,39.91,39.87,39.88,4900.0
2014-10-27 12:20:00,39.89,39.91,39.85,39.85,1800.0,39.89,39.91,39.85,39.85,1800.0
2014-10-27 12:25:00,39.83,39.87,39.83,39.87,1000.0,39.83,39.87,39.83,39.87,1000.0
2014-10-27 12:30:00,39.85,39.88,39.83,39.88,2200.0,39.85,39.88,39.83,39.88,2200.0
2014-10-27 12:35:00,39.88,39.89,39.87,39.88,600.0,39.88,39.89,39.87,39.88,600.0
2014-10-27 12:40:00,39.88,39.91,39.86,39.91,4400.0,39.88,39.91,39.86,39.91,4400.0
2014-10-27 12:45:00,39.92,39.93,39.86,39.86,1200.0,39.92,39.93,39.86,39.86,1200.0
2014-10-27 12:50:00,39.88,39.92,39.88,39.92,2000.0,39.88,39.92,39.88,39.92,2000.0
2014-10-27 12:55:00,39.9,39.93,39.9,39.9,2400.0,39.9,39.93,39.9,39.9,2400.0
2014-10-27 13:00:00,39.91,39.96,39.91,39.94,3500.0,39.91,39.96,39.91,39.94,3500.0
2014-10-27 13:05:00,39.94,39.95,39.92,39.92,1700.0,39.94,39.95,39.92,39.92,1700.0
2014-10-27 13:10:00,39.91,39.94,39.91,39.94,2300.0,39.91,39.94,39.91,39.94,2300.0
2014-10-27 13:15:00,39.94,39.94,39.91,39.91,1700.0,39.94,39.94,39.91,39.91,1700.0
2014-10-27 13:20:00,39.91,39.92,39.9,39.9,1700.0,39.91,39.92,39.9,39.9,1700.0
2014-10-27 13:25:00,39.9,39.9,39.87,39.88,6600.0,39.9,39.9,39.87,39.88,6600.0
2014-10-27 13:30:00,39.88,39.89,39.87,39.87,6100.0,39.88,39.89,39.87,39.87,6100.0
2014-10-27 13:35:00,39.86,39.89,39.86,39.89,5000.0,39.86,39.89,39.86,39.89,5000.0
2014-10-27 13:40:00,39.87,39.89,39.87,39.88,2800.0,39.87,39.89,39.87,39.88,2800.0
2014-10-27 13:45:00,39.86,39.88,39.86,39.88,1400.0,39.86,39.88,39.86,39.88,1400.0
2014-10-27 13:50:00,39.86,39.91,39.86,39.91,4300.0,39.86,39.91,39.86,39.91,4300.0
2014-10-27 13:55:00,39.9,39.9,39.89,39.9,1400.0,39.9,39.9,39.89,39.9,1400.0
2014-10-27 14:00:00,39.89,39.9,39.88,39.9,4400.0,39.89,39.9,39.88,39.9,4400.0
2014-10-27 14:05:00,39.89,39.89,39.86,39.87,2700.0,39.89,39.89,39.86,39.87,2700.0
2014-10-27 14:10:00,39.88,39.88,39.86,39.87,2000.0,39.88,39.88,39.86,39.87,2000.0
2014-10-27 14:15:00,39.88,39.89,39.86,39.87,2600.0,39.88,39.89,39.86,39.87,2600.0
2014-10-27 14:20:00,39.87,39.87,39.83,39.84,3500.0,39.87,39.87,39.83,39.84,3500.0
2014-10-27 14:25:00,39.85,39.85,39.84,39.84,2000.0,39.85,39.85,39.84,39.84,2000.0
2014-10-27 14:30:00,39.84,39.87,39.83,39.87,4700.0,39.84,39.87,39.83,39.87,4700.0
2014-10-27 14:35:00,39.87,39.88,39.84,39.86,3200.0,39.87,39.88,39.84,39.86,3200.0
2014-10-27 14:40:00,39.88,39.89,39.86,39.86,1600.0,39.88,39.89,39.86,39.86,1600.0
2014-10-27 14:45:00,39.86,39.86,39.83,39.84,2800.0,39.86,39.86,39.83,39.84,2800.0
2014-10-27 14:50:00,39.85,39.86,39.81,39.81,5200.0,39.85,39.86,39.81,39.81,5200.0
2014-10-27 14:55:00,39.81,39.82,39.8,39.81,3200.0,39.81,39.82,39.8,39.81,3200.0
2014-10-27 15:00:00,39.82,39.82,39.79,39.79,3300.0,39.82,39.82,39.79,39.79,3300.0
2014-10-27 15:05:00,39.8,39.81,39.78,39.78,4800.0,39.8,39.81,39.78,39.78,4800.0
2014-10-27 15:10:00,39.78,39.78,39.76,39.76,2000.0,39.78,39.78,39.76,39.76,2000.0
2014-10-27 15:15:00,39.77,39.79,39.76,39.79,7100.0,39.77,39.79,39.76,39.79,7100.0
2014-10-27 15:20:00,39.79,39.79,39.76,39.76,3300.0,39.79,39.79,39.76,39.76,3300.0
2014-10-27 15:25:00,39.77,39.8,39.76,39.8,6700.0,39.77,39.8,39.76,39.8,6700.0
2014-10-27 15:30:00,39.79,39.82,39.79,39.82,7200.0,39.79,39.82,39.79,39.82,7200.0
2014-10-27 15:35:00,39.82,39.82,39.81,39.82,1500.0,39.82,39.82,39.81,39.82,1500.0
2014-10-27 15:40:00,39.81,39.87,39.8,39.86,6700.0,39.81,39.87,39.8,39.86,6700.0
2014-10-27 15:45:00,39.86,39.9,39.85,39.9,8000.0,39.86,39.9,39.85,39.9,8000.0
2014-10-27 15:50:00,39.89,39.89,39.86,39.88,15300.0,39.89,39.89,39.86,39.88,15300.0
2014-10-27 15:55:00,39.88,39.88,39.84,39.87,13100.0,39.88,39.88,39.84,39.87,13100.0
2014-10-28 09:30:00,39.93,39.99,39.93,39.99,6800.0,39.93,39.99,39.93,39.99,6800.0
2014-10-28 09:35:00,39.99,40.01,39.99,39.99,2600.0,39.99,40.01,39.99,39.99,2600.0
2014-10-28 09:40:00,39.98,39.98,39.94,39.94,1200.0,39.98,39.98,39.94,39.94,1200.0
2014-10-28 09:45:00,39.95,40.02,39.94,39.97,4600.0,39.95,40.02,39.94,39.97,4600.0
2014-10-28 09:50:00,40.0,40.06,39.98,40.06,1900.0,40.0,40.06,39.98,40.06,1900.0
2014-10-28 09:55:00,40.02,40.15,40.0,40.15,1900.0,40.02,40.15,40.0,40.15,1900.0
2014-10-28 10:00:00,40.17,40.23,40.16,40.23,3600.0,40.17,40.23,40.16,40.23,3600.0
2014-10-28 10:05:00,40.23,40.29,40.23,40.26,700.0,40.23,40.29,40.23,40.26,700.0
2014-10-28 10:10:00,40.26,40.26,40.21,40.23,1200.0,40.26,40.26,40.21,40.23,1200.0
2014-10-28 10:15:00,40.24,40.24,40.21,40.23,1900.0,40.24,40.24,40.21,40.23,1900.0
2014-10-28 10:20:00,40.2,40.27,40.2,40.27,2700.0,40.2,40.27,40.2,40.27,2700.0
2014-10-28 10:25:00,40.23,40.23,40.21,40.21,1000.0,40.23,40.23,40.21,40.21,1000.0
2014-10-28 10:30:00,40.23,40.24,40.16,40.16,3700.0,40.23,40.24,40.16,40.16,3700.0
2014-10-28 10:35:00,40.14,40.16,40.12,40.12,1200.0,40.14,40.16,40.12,40.12,1200.0
2014-10-28 10:40:00,40.13,40.13,40.11,40.13,1200.0,40.13,40.13,40.11,40.13,1200.0
2014-10-28 10:45:00,40.13,40.13,40.05,40.05,1000.0,40.13,40.13,40.05,40.05,1000.0
2014-10-28 10:50:00,40.04,40.05,40.04,40.04,1200.0,40.04,40.05,40.04,40.04,1200.0
2014-10-28 10:55:00,40.05,40.12,40.05,40.11,1900.0,40.05,40.12,40.05,40.11,1900.0
2014-10-28 11:00:00,40.12,40.16,40.12,40.13,700.0,40.12,40.16,40.12,40.13,700.0
2014-10-28 11:05:00,40.14,40.15,40.14,40.15,1300.0,40.14,40.15,40.14,40.15,1300.0
2014-10-28 11:10:00,40.16,40.17,40.14,40.14,2400.0,40.16,40.17,40.14,40.14,2400.0
2014-10-28 11:15:00,40.15,40.19,40.15,40.17,2400.0,40.15,40.19,40.15,40.17,2400.0
2014-10-28 11:20:00,40.17,40.19,40.16,40.19,1200.0,40.17,40.19,40.16,40.19,1200.0
2014-10-28 11:25:00,40.18,40.19,40.17,40.19,2900.0,40.18,40.19,40.17,40.19,2900.0
2014-10-28 11:30:00,40.19,40.2,40.17,40.2,1600.0,40.19,40.2,40.17,40.2,1600.0
2014-10-28 11:35:00,40.18,40.19,40.17,40.18,1600.0,40.18,40.19,40.17,40.18,1600.0
2014-10-28 11:40:00,40.2,40.22,40.2,40.21,1200.0,40.2,40.22,40.2,40.21,1200.0
2014-10-28 11:45:00,40.21,40.22,40.2,40.21,1300.0,40.21,40.22,40.2,40.21,1300.0
2014-10-28 11:50:00,40.22,40.23,40.2,40.22,2200.0,40.22,40.23,40.2,40.22,2200.0
2014-10-28 11:55:00,40.22,40.22,40.2,40.2,600.0,40.22,40.22,40.2,40.2,600.0
2014-10-28 12:00:00,40.21,40.21,40.18,40.19,1600.0,40.21,40.21,40.18,40.19,1600.0
2014-10-28 12:05:00,40.19,40.2,40.19,40.19,800.0,40.19,40.2,40.19,40.19,800.0
2014-10-28 12:10:00,40.21,40.25,40.2,40.2,2600.0,40.21,40.25,40.2,40.2,2600.0
2014-10-28 12:15:00,40.2,40.22,40.2,40.21,500.0,40.2,40.22,40.2,40.21,500.0
2014-10-28 12:20:00,40.2,40.22,40.19,40.22,2500.0,40.2,40.22,40.19,40.22,2500.0
2014-10-28 12:25:00,40.22,40.23,40.22,40.23,1100.0,40.22,40.23,40.22,40.23,1100.0
2014-10-28 12:30:00,40.2,40.22,40.16,40.16,2200.0,40.2,40.22,40.16,40.16,2200.0
2014-10-28 12:35:00,40.16,40.17,40.15,40.16,1500.0,40.16,40.17,40.15,40.16,1500.0
2014-10-28 12:40:00,40.16,40.16,40.16,40.16,1500.0,40.16,40.16,40.16,40.16,1500.0
2014-10-28 12:45:00,40.14,40.14,40.11,40.11,1800.0,40.14,40.14,40.11,40.11,1800.0
2014-10-28 12:50:00,40.1,40.12,40.1,40.1,400.0,40.1,40.12,40.1,40.1,400.0
2014-10-28 12:55:00,40.1,40.1,40.09,40.1,800.0,40.1,40.1,40.09,40.1,800.0
2014-10-28 13:00:00,40.1,40.15,40.1,40.14,2000.0,40.1,40.15,40.1,40.14,2000.0
2014-10-28 13:05:00,40.14,40.14,40.11,40.12,1700.0,40.14,40.14,40.11,40.12,1700.0
2014-10-28 13:10:00,40.12,40.12,40.1,40.11,700.0,40.12,40.12,40.1,40.11,700.0
2014-10-28 13:15:00,40.1,40.11,40.07,40.07,2800.0,40.1,40.11,40.07,40.07,2800.0
2014-10-28 13:20:00,40.09,40.1,40.09,40.09,2400.0,40.09,40.1,40.09,40.09,2400.0
2014-10-28 13:25:00,40.1,40.11,40.08,40.1,1300.0,40.1,40.11,40.08,40.1,1300.0
2014-10-28 13:30:00,40.09,40.11,40.08,40.09,1400.0,40.09,40.11,40.08,40.09,1400.0
2014-10-28 13:35:00,40.1,40.12,40.1,40.11,1600.0,40.1,40.12,40.1,40.11,1600.0
2014-10-28 13:40:00,40.13,40.15,40.13,40.14,1100.0,40.13,40.15,40.13,40.14,1100.0
2014-10-28 13:45:00,40.17,40.2,40.15,40.19,1500.0,40.17,40.2,40.15,40.19,1500.0
2014-10-28 13:50:00,40.19,40.23,40.19,40.22,2000.0,40.19,40.23,40.19,40.22,2000.0
2014-10-28 13:55:00,40.22,40.22,40.18,40.19,3400.0,40.22,40.22,40.18,40.19,3400.0
2014-10-28 14:00:00,40.18,40.18,40.15,40.17,5200.0,40.18,40.18,40.15,40.17,5200.0
2014-10-28 14:05:00,40.17,40.19,40.16,40.17,2000.0,40.17,40.19,40.16,40.17,2000.0
2014-10-28 14:10:00,40.18,40.19,40.18,40.19,700.0,40.18,40.19,40.18,40.19,700.0
2014-10-28 14:15:00,40.2,40.2,40.18,40.18,1300.0,40.2,40.2,40.18,40.18,1300.0
2014-10-28 14:20:00,40.18,40.19,40.17,40.18,1900.0,40.18,40.19,40.17,40.18,1900.0
2014-10-28 14:25:00,40.2,40.23,40.19,40.23,1000.0,40.2,40.23,40.19,40.23,1000.0
2014-10-28 14:30:00,40.24,40.24,40.22,40.22,500.0,40.24,40.24,40.22,40.22,500.0
2014-10-28 14:35:00,40.21,40.24,40.21,40.23,3700.0,40.21,40.24,40.21,40.23,3700.0
2014-10-28 14:40:00,40.22,40.25,40.21,40.24,3100.0,40.22,40.25,40.21,40.24,3100.0
2014-10-28 14:45:00,40.24,40.24,40.22,40.22,1700.0,40.24,40.24,40.22,40.22,1700.0
2014-10-28 14:50:00,40.22,40.24,40.21,40.23,2600.0,40.22,40.24,40.21,40.23,2600.0
2014-10-28 14:55:00,40.23,40.24,40.22,40.22,1500.0,40.23,40.24,40.22,40.22,1500.0
2014-10-28 15:00:00,40.23,40.29,40.23,40.29,4500.0,40.23,40.29,40.23,40.29,4500.0
2014-10-28 15:05:00,40.3,40.32,40.3,40.32,2500.0,40.3,40.32,40.3,40.32,2500.0
2014-10-28 15:10:00,40.32,40.36,40.32,40.36,3700.0,40.32,40.36,40.32,40.36,3700.0
2014-10-28 15:15:00,40.36,40.38,40.35,40.37,1900.0,40.36,40.38,40.35,40.37,1900.0
2014-10-28 15:20:00,40.38,40.4,40.37,40.4,4700.0,40.38,40.4,40.37,40.4,4700.0
2014-10-28 15:25:00,40.38,40.45,40.38,40.44,4400.0,40.38,40.45,40.38,40.44,4400.0
2014-10-28 15:30:00,40.42,40.48,40.4,40.45,4000.0,40.42,40.48,40.4,40.45,4000.0
2014-10-28 15:35:00,40.46,40.47,40.41,40.41,9800.0,40.46,40.47,40.41,40.41,9800.0
2014-10-28 15:40:00,40.42,40.42,40.38,40.39,6800.0,40.42,40.42,40.38,40.39,6800.0
2014-10-28 15:45:00,40.39,40.39,40.37,40.38,6600.0,40.39,40.39,40.37,40.38,6600.0
2014-10-28 15:50:00,40.39,40.44,40.39,40.43,8400.0,40.39,40.44,40.39,40.43,8400.0
2014-10-28 15:55:00,40.44,40.48,40.42,40.47,21200.0,40.44,40.48,40.42,40.47,21200.0
2014-10-29 09:30:00,40.41,40.44,40.4,40.44,8100.0,40.41,40.44,40.4,40.44,8100.0
2014-10-29 09:35:00,40.45,40.67,40.45,40.65,6500.0,40.45,40.67,40.45,40.65,6500.0
2014-10-29 09:40:00,40.68,40.79,40.68,40.79,2900.0,40.68,40.79,40.68,40.79,2900.0
2014-10-29 09:45:00,40.74,40.74,40.64,40.66,3400.0,40.74,40.74,40.64,40.66,3400.0
2014-10-29 09:50:00,40.7,40.76,40.69,40.76,2200.0,40.7,40.76,40.69,40.76,2200.0
2014-10-29 09:55:00,40.76,40.8,40.67,40.68,3900.0,40.76,40.8,40.67,40.68,3900.0
2014-10-29 10:00:00,40.69,40.72,40.61,40.62,2400.0,40.69,40.72,40.61,40.62,2400.0
2014-10-29 10:05:00,40.62,40.62,40.55,40.58,2500.0,40.62,40.62,40.55,40.58,2500.0
2014-10-29 10:10:00,40.53,40.57,40.52,40.57,1600.0,40.53,40.57,40.52,40.57,1600.0
2014-10-29 10:15:00,40.58,40.61,40.56,40.56,2700.0,40.58,40.61,40.56,40.56,2700.0
2014-10-29 10:20:00,40.56,40.58,40.55,40.55,2600.0,40.56,40.58,40.55,40.55,2600.0
2014-10-29 10:25:00,40.57,40.63,40.57,40.63,2400.0,40.57,40.63,40.57,40.63,2400.0
2014-10-29 10:30:00,40.6,40.6,40.54,40.57,2800.0,40.6,40.6,40.54,40.57,2800.0
2014-10-29 10:35:00,40.56,40.56,40.53,40.53,1300.0,40.56,40.56,40.53,40.53,1300.0
2014-10-29 10:40:00,40.53,40.55,40.52,40.55,2900.0,40.53,40.55,40.52,40.55,2900.0
2014-10-29 10:45:00,40.55,40.57,40.52,40.54,4100.0,40.55,40.57,40.52,40.54,4100.0
2014-10-29 10:50:00,40.55,40.58,40.52,40.54,2300.0,40.55,40.58,40.52,40.54,2300.0
2014-10-29 10:55:00,40.54,40.62,40.54,40.59,9400.0,40.54,40.62,40.54,40.59,9400.0
2014-10-29 11:00:00,40.6,40.63,40.58,40.63,2300.0,40.6,40.63,40.58,40.63,2300.0
2014-10-29 11:05:00,40.64,40.65,40.63,40.64,1300.0,40.64,40.65,40.63,40.64,1300.0
2014-10-29 11:10:00,40.63,40.65,40.6,40.62,3200.0,40.63,40.65,40.6,40.62,3200.0
2014-10-29 11:15:00,40.61,40.65,40.6,40.65,1400.0,40.61,40.65,40.6,40.65,1400.0
2014-10-29 11:20:00,40.65,40.68,40.62,40.62,1400.0,40.65,40.68,40.62,40.62,1400.0
2014-10-29 11:25:00,40.63,40.63,40.61,40.61,2300.0,40.63,40.63,40.61,40.61,2300.0
2014-10-29 11:30:00,40.61,40.61,40.54,40.54,4000.0,40.61,40.61,40.54,40.54,4000.0
2014-10-29 11:35:00,40.54,40.57,40.53,40.57,2700.0,40.54,40.57,40.53,40.57,2700.0
2014-10-29 11:40:00,40.56,40.61,40.55,40.61,2600.0,40.56,40.61,40.55,40.61,2600.0
2014-10-29 11:45:00,40.6,40.61,40.58,40.58,2500.0,40.6,40.61,40.58,40.58,2500.0
2014-10-29 11:50:00,40.57,40.59,40.55,40.55,3000.0,40.57,40.59,40.55,40.55,3000.0
2014-10-29 11:55:00,40.55,40.58,40.55,40.58,600.0,40.55,40.58,40.55,40.58,600.0
2014-10-29 12:00:00,40.58,40.6,40.54,40.54,2400.0,40.58,40.6,40.54,40.54,2400.0
2014-10-29 12:05:00,40.52,40.55,40.51,40.53,3400.0,40.52,40.55,40.51,40.53,3400.0
2014-10-29 12:10:00,40.55,40.56,40.54,40.56,1000.0,40.55,40.56,40.54,40.56,1000.0
2014-10-29 12:15:00,40.56,40.56,40.53,40.53,1900.0,40.56,40.56,40.53,40.53,1900.0
2014-10-29 12:20:00,40.52,40.52,40.5,40.52,1700.0,40.52,40.52,40.5,40.52,1700.0
2014-10-29 12:25:00,40.51,40.51,40.46,40.49,1900.0,40.51,40.51,40.46,40.49,1900.0
2014-10-29 12:30:00,40.46,40.48,40.45,40.48,900.0,40.46,40.48,40.45,40.48,900.0
2014-10-29 12:35:00,40.44,40.44,40.42,40.42,2300.0,40.44,40.44,40.42,40.42,2300.0
2014-10-29 12:40:00,40.42,40.46,40.41,40.46,1600.0,40.42,40.46,40.41,40.46,1600.0
2014-10-29 12:45:00,40.44,40.45,40.44,40.44,800.0,40.44,40.45,40.44,40.44,800.0
2014-10-29 12:50:00,40.44,40.45,40.42,40.43,1100.0,40.44,40.45,40.42,40.43,1100.0
2014-10-29 12:55:00,40.44,40.48,40.43,40.45,2400.0,40.44,40.48,40.43,40.45,2400.0
2014-10-29 13:00:00,40.43,40.47,40.43,40.45,1400.0,40.43,40.47,40.43,40.45,1400.0
2014-10-29 13:05:00,40.45,40.48,40.44,40.47,1800.0,40.45,40.48,40.44,40.47,1800.0
2014-10-29 13:10:00,40.48,40.52,40.47,40.51,1800.0,40.48,40.52,40.47,40.51,1800.0
2014-10-29 13:15:00,40.46,40.47,40.44,40.44,1800.0,40.46,40.47,40.44,40.44,1800.0
2014-10-29 13:20:00,40.43,40.44,40.43,40.44,600.0,40.43,40.44,40.43,40.44,600.0
2014-10-29 13:25:00,40.44,40.44,40.42,40.42,400.0,40.44,40.44,40.42,40.42,400.0
2014-10-29 13:30:00,40.44,40.46,40.4,40.4,1500.0,40.44,40.46,40.4,40.4,1500.0
2014-10-29 13:35:00,40.39,40.4,40.35,40.35,1500.0,40.39,40.4,40.35,40.35,1500.0
2014-10-29 13:40:00,40.37,40.38,40.37,40.38,700.0,40.37,40.38,40.37,40.38,700.0
2014-10-29 13:45:00,40.38,40.42,40.38,40.42,1700.0,40.38,40.42,40.38,40.42,1700.0
2014-10-29 13:50:00,40.41,40.41,40.38,40.41,800.0,40.41,40.41,40.38,40.41,800.0
2014-10-29 13:55:00,40.42,40.46,40.42,40.45,1100.0,40.42,40.46,40.42,40.45,1100.0
2014-10-29 14:00:00,40.42,40.42,40.35,40.41,2300.0,40.42,40.42,40.35,40.41,2300.0
2014-10-29 14:05:00,40.42,40.45,40.36,40.42,2200.0,40.42,40.45,40.36,40.42,2200.0
2014-10-29 14:10:00,40.42,40.46,40.41,40.41,2700.0,40.42,40.46,40.41,40.41,2700.0
2014-10-29 14:15:00,40.34,40.41,40.34,40.4,1700.0,40.34,40.41,40.34,40.4,1700.0
2014-10-29 14:20:00,40.43,40.45,40.42,40.44,1800.0,40.43,40.45,40.42,40.44,1800.0
2014-10-29 14:25:00,40.44,40.5,40.42,40.5,3300.0,40.44,40.5,40.42,40.5,3300.0
2014-10-29 14:30:00,40.48,40.48,40.43,40.46,1700.0,40.48,40.48,40.43,40.46,1700.0
2014-10-29 14:35:00,40.47,40.53,40.47,40.47,3100.0,40.47,40.53,40.47,40.47,3100.0
2014-10-29 14:40:00,40.46,40.46,40.4,40.4,500.0,40.46,40.46,40.4,40.4,500.0
2014-10-29 14:45:00,40.41,40.43,40.37,40.39,2500.0,40.41,40.43,40.37,40.39,2500.0
2014-10-29 14:50:00,40.39,40.44,40.36,40.44,2100.0,40.39,40.44,40.36,40.44,2100.0
2014-10-29 14:55:00,40.41,40.54,40.41,40.53,3300.0,40.41,40.54,40.41,40.53,3300.0
2014-10-29 15:00:00,40.52,40.53,40.45,40.47,4900.0,40.52,40.53,40.45,40.47,4900.0
2014-10-29 15:05:00,40.45,40.48,40.42,40.45,4800.0,40.45,40.48,40.42,40.45,4800.0
2014-10-29 15:10:00,40.44,40.45,40.4,40.45,1600.0,40.44,40.45,40.4,40.45,1600.0
2014-10-29 15:15:00,40.42,40.45,40.41,40.45,2600.0,40.42,40.45,40.41,40.45,2600.0
2014-10-29 15:20:00,40.46,40.47,40.42,40.45,4000.0,40.46,40.47,40.42,40.45,4000.0
2014-10-29 15:25:00,40.46,40.55,40.45,40.53,4400.0,40.46,40.55,40.45,40.53,4400.0
2014-10-29 15:30:00,40.53,40.61,40.52,40.57,3400.0,40.53,40.61,40.52,40.57,3400.0
2014-10-29 15:35:00,40.56,40.61,40.55,40.6,9000.0,40.56,40.61,40.55,40.6,9000.0
2014-10-29 15:40:00,40.6,40.65,40.59,40.62,4900.0,40.6,40.65,40.59,40.62,4900.0
2014-10-29 15:45:00,40.62,40.63,40.57,40.59,7700.0,40.62,40.63,40.57,40.59,7700.0
2014-10-29 15:50:00,40.59,40.61,40.57,40.59,8100.0,40.59,40.61,40.57,40.59,8100.0
2014-10-29 15:55:00,40.59,40.62,40.54,40.61,31100.0,40.59,40.62,40.54,40.61,31100.0
2014-10-30 09:30:00,40.48,40.49,40.44,40.44,3400.0,40.48,40.49,40.44,40.44,3400.0
2014-10-30 09:35:00,40.45,40.55,40.45,40.49,2100.0,40.45,40.55,40.45,40.49,2100.0
2014-10-30 09:40:00,40.54,40.56,40.49,40.54,5500.0,40.54,40.56,40.49,40.54,5500.0
2014-10-30 09:45:00,40.56,40.57,40.48,40.49,3300.0,40.56,40.57,40.48,40.49,3300.0
2014-10-30 09:50:00,40.5,40.54,40.48,40.51,9700.0,40.5,40.54,40.48,40.51,9700.0
2014-10-30 09:55:00,40.47,40.49,40.45,40.49,600.0,40.47,40.49,40.45,40.49,600.0
2014-10-30 10:00:00,40.43,40.46,40.4,40.4,2100.0,40.43,40.46,40.4,40.4,2100.0
2014-10-30 10:05:00,40.42,40.52,40.42,40.52,1100.0,40.42,40.52,40.42,40.52,1100.0
2014-10-30 10:10:00,40.48,40.49,40.41,40.41,3000.0,40.48,40.49,40.41,40.41,3000.0
2014-10-30 10:15:00,40.38,40.51,40.38,40.51,1300.0,40.38,40.51,40.38,40.51,1300.0
2014-10-30 10:20:00,40.48,40.58,40.48,40.58,600.0,40.48,40.58,40.48,40.58,600.0
2014-10-30 10:25:00,40.59,40.59,40.47,40.52,5500.0,40.59,40.59,40.47,40.52,5500.0
2014-10-30 10:30:00,40.53,40.59,40.53,40.57,1300.0,40.53,40.59,40.53,40.57,1300.0
2014-10-30 10:35:00,40.56,40.56,40.49,40.49,2100.0,40.56,40.56,40.49,40.49,2100.0
2014-10-30 10:40:00,40.48,40.5,40.46,40.47,800.0,40.48,40.5,40.46,40.47,800.0
2014-10-30 10:45:00,40.51,40.51,40.46,40.47,1500.0,40.51,40.51,40.46,40.47,1500.0
2014-10-30 10:50:00,40.5,40.54,40.5,40.53,1100.0,40.5,40.54,40.5,40.53,1100.0
2014-10-30 10:55:00,40.53,40.59,40.53,40.58,400.0,40.53,40.59,40.53,40.58,400.0
2014-10-30 11:00:00,40.58,40.61,40.57,40.6,2700.0,40.58,40.61,40.57,40.6,2700.0
2014-10-30 11:05:00,40.56,40.56,40.54,40.54,5200.0,40.56,40.56,40.54,40.54,5200.0
2014-10-30 11:10:00,40.56,40.57,40.55,40.57,400.0,40.56,40.57,40.55,40.57,400.0
2014-10-30 11:15:00,40.55,40.56,40.49,40.49,2600.0,40.55,40.56,40.49,40.49,2600.0
2014-10-30 11:20:00,40.48,40.49,40.48,40.48,900.0,40.48,40.49,40.48,40.48,900.0
2014-10-30 11:25:00,40.52,40.52,40.51,40.51,200.0,40.52,40.52,40.51,40.51,200.0
2014-10-30 11:30:00,40.5,40.52,40.48,40.49,1500.0,40.5,40.52,40.48,40.49,1500.0
2014-10-30 11:35:00,40.52,40.52,40.45,40.45,2600.0,40.52,40.52,40.45,40.45,2600.0
2014-10-30 11:40:00,40.45,40.45,40.44,40.45,1400.0,40.45,40.45,40.44,40.45,1400.0
2014-10-30 11:45:00,40.49,40.52,40.49,40.52,1300.0,40.49,40.52,40.49,40.52,1300.0
2014-10-30 11:50:00,40.51,40.52,40.49,40.5,1200.0,40.51,40.52,40.49,40.5,1200.0
2014-10-30 11:55:00,40.52,40.57,40.52,40.55,1400.0,40.52,40.57,40.52,40.55,1400.0
2014-10-30 12:00:00,40.52,40.52,40.52,40.52,100.0,40.52,40.52,40.52,40.52,100.0
2014-10-30 12:05:00,40.52,40.54,40.5,40.52,1600.0,40.52,40.54,40.5,40.52,1600.0
2014-10-30 12:10:00,40.56,40.58,40.54,40.56,1800.0,40.56,40.58,40.54,40.56,1800.0
2014-10-30 12:15:00,40.56,40.56,40.51,40.53,1200.0,40.56,40.56,40.51,40.53,1200.0
2014-10-30 12:20:00,40.54,40.58,40.54,40.58,400.0,40.54,40.58,40.54,40.58,400.0
2014-10-30 12:25:00,40.58,40.63,40.58,40.61,1200.0,40.58,40.63,40.58,40.61,1200.0
2014-10-30 12:30:00,40.62,40.62,40.62,40.62,1300.0,40.62,40.62,40.62,40.62,1300.0
2014-10-30 12:35:00,40.62,40.62,40.59,40.6,1800.0,40.62,40.62,40.59,40.6,1800.0
2014-10-30 12:40:00,40.6,40.62,40.6,40.62,400.0,40.6,40.62,40.6,40.62,400.0
2014-10-30 12:45:00,40.64,40.66,40.64,40.65,1000.0,40.64,40.66,40.64,40.65,1000.0
2014-10-30 12:50:00,40.63,40.64,40.63,40.64,300.0,40.63,40.64,40.63,40.64,300.0
2014-10-30 12:55:00,40.63,40.63,40.61,40.62,800.0,40.63,40.63,40.61,40.62,800.0
2014-10-30 13:00:00,40.64,40.65,40.64,40.65,200.0,40.64,40.65,40.64,40.65,200.0
2014-10-30 13:05:00,40.66,40.66,40.61,40.61,700.0,40.66,40.66,40.61,40.61,700.0
2014-10-30 13:10:00,40.62,40.66,40.62,40.63,1300.0,40.62,40.66,40.62,40.63,1300.0
2014-10-30 13:15:00,40.64,40.73,40.64,40.69,4300.0,40.64,40.73,40.64,40.69,4300.0
2014-10-30 13:20:00,40.67,40.77,40.67,40.7,9600.0,40.67,40.77,40.67,40.7,9600.0
2014-10-30 13:25:00,40.7,40.72,40.7,40.72,500.0,40.7,40.72,40.7,40.72,500.0
2014-10-30 13:30:00,40.71,40.73,40.69,40.69,900.0,40.71,40.73,40.69,40.69,900.0
2014-10-30 13:35:00,40.7,40.72,40.69,40.7,900.0,40.7,40.72,40.69,40.7,900.0
2014-10-30 13:40:00,40.71,40.71,40.68,40.68,300.0,40.71,40.71,40.68,40.68,300.0
2014-10-30 13:45:00,40.72,40.75,40.69,40.69,1200.0,40.72,40.75,40.69,40.69,1200.0
2014-10-30 13:50:00,40.71,40.73,40.7,40.72,1600.0,40.71,40.73,40.7,40.72,1600.0
2014-10-30 13:55:00,40.72,40.72,40.7,40.72,2600.0,40.72,40.72,40.7,40.72,2600.0
2014-10-30 14:00:00,40.73,40.73,40.69,40.69,1300.0,40.73,40.73,40.69,40.69,1300.0
2014-10-30 14:05:00,40.71,40.8,40.71,40.74,1800.0,40.71,40.8,40.71,40.74,1800.0
2014-10-30 14:10:00,40.76,40.77,40.75,40.77,700.0,40.76,40.77,40.75,40.77,700.0
2014-10-30 14:15:00,40.77,40.77,40.72,40.72,3100.0,40.77,40.77,40.72,40.72,3100.0
2014-10-30 14:20:00,40.74,40.74,40.73,40.73,500.0,40.74,40.74,40.73,40.73,500.0
2014-10-30 14:25:00,40.74,40.74,40.7,40.7,1300.0,40.74,40.74,40.7,40.7,1300.0
2014-10-30 14:30:00,40.71,40.72,40.71,40.71,700.0,40.71,40.72,40.71,40.71,700.0
2014-10-30 14:35:00,40.72,40.72,40.68,40.7,500.0,40.72,40.72,40.68,40.7,500.0
2014-10-30 14:40:00,40.71,40.71,40.71,40.71,100.0,40.71,40.71,40.71,40.71,100.0
2014-10-30 14:45:00,40.71,40.72,40.65,40.65,1800.0,40.71,40.72,40.65,40.65,1800.0
2014-10-30 14:50:00,40.65,40.65,40.59,40.59,2200.0,40.65,40.65,40.59,40.59,2200.0
2014-10-30 14:55:00,40.59,40.59,40.57,40.59,600.0,40.59,40.59,40.57,40.59,600.0
2014-10-30 15:00:00,40.6,40.6,40.59,40.59,600.0,40.6,40.6,40.59,40.59,600.0
2014-10-30 15:05:00,40.59,40.61,40.59,40.6,1300.0,40.59,40.61,40.59,40.6,1300.0
2014-10-30 15:10:00,40.63,40.65,40.62,40.62,1300.0,40.63,40.65,40.62,40.62,1300.0
2014-10-30 15:15:00,40.62,40.62,40.61,40.61,1500.0,40.62,40.62,40.61,40.61,1500.0
2014-10-30 15:20:00,40.62,40.62,40.6,40.6,700.0,40.62,40.62,40.6,40.6,700.0
2014-10-30 15:25:00,40.59,40.59,40.57,40.57,2800.0,40.59,40.59,40.57,40.57,2800.0
2014-10-30 15:30:00,40.58,40.61,40.57,40.61,3000.0,40.58,40.61,40.57,40.61,3000.0
2014-10-30 15:35:00,40.6,40.61,40.59,40.61,1100.0,40.6,40.61,40.59,40.61,1100.0
2014-10-30 15:40:00,40.62,40.66,40.62,40.65,4400.0,40.62,40.66,40.62,40.65,4400.0
2014-10-30 15:45:00,40.66,40.69,40.66,40.68,4900.0,40.66,40.69,40.66,40.68,4900.0
2014-10-30 15:50:00,40.69,40.72,40.68,40.7,14000.0,40.69,40.72,40.68,40.7,14000.0
2014-10-30 15:55:00,40.7,40.78,40.68,40.77,17800.0,40.7,40.78,40.68,40.77,17800.0
2014-10-31 09:30:00,41.09,41.34,40.99,41.03,20500.0,41.09,41.34,40.99,41.03,20500.0
2014-10-31 09:35:00,40.93,41.06,40.83,41.06,5100.0,40.93,41.06,40.83,41.06,5100.0
2014-10-31 09:40:00,40.99,41.02,40.93,40.97,2500.0,40.99,41.02,40.93,40.97,2500.0
2014-10-31 09:45:00,40.99,41.01,40.94,40.94,3500.0,40.99,41.01,40.94,40.94,3500.0
2014-10-31 09:50:00,40.95,41.0,40.94,41.0,3300.0,40.95,41.0,40.94,41.0,3300.0
2014-10-31 09:55:00,41.0,41.02,40.91,40.94,3100.0,41.0,41.02,40.91,40.94,3100.0
2014-10-31 10:00:00,40.94,40.97,40.9,40.9,3500.0,40.94,40.97,40.9,40.9,3500.0
2014-10-31 10:05:00,40.91,40.95,40.91,40.91,5900.0,40.91,40.95,40.91,40.91,5900.0
2014-10-31 10:10:00,40.9,40.95,40.87,40.95,4500.0,40.9,40.95,40.87,40.95,4500.0
2014-10-31 10:15:00,40.96,41.01,40.93,41.01,2900.0,40.96,41.01,40.93,41.01,2900.0
2014-10-31 10:20:00,40.98,41.03,40.98,40.99,5900.0,40.98,41.03,40.98,40.99,5900.0
2014-10-31 10:25:00,41.02,41.06,41.0,41.02,4400.0,41.02,41.06,41.0,41.02,4400.0
2014-10-31 10:30:00,41.01,41.01,40.98,41.01,2000.0,41.01,41.01,40.98,41.01,2000.0
2014-10-31 10:35:00,41.01,41.04,40.98,41.01,4200.0,41.01,41.04,40.98,41.01,4200.0
2014-10-31 10:40:00,41.0,41.03,40.98,41.01,5700.0,41.0,41.03,40.98,41.01,5700.0
2014-10-31 10:45:00,41.01,41.05,40.98,40.98,3600.0,41.01,41.05,40.98,40.98,3600.0
2014-10-31 10:50:00,41.0,41.06,41.0,41.04,6400.0,41.0,41.06,41.0,41.04,6400.0
2014-10-31 10:55:00,41.05,41.08,41.04,41.04,3600.0,41.05,41.08,41.04,41.04,3600.0
2014-10-31 11:00:00,41.03,41.05,41.01,41.02,4100.0,41.03,41.05,41.01,41.02,4100.0
2014-10-31 11:05:00,41.05,41.05,41.01,41.01,2600.0,41.05,41.05,41.01,41.01,2600.0
2014-10-31 11:10:00,41.03,41.03,41.0,41.0,3100.0,41.03,41.03,41.0,41.0,3100.0
2014-10-31 11:15:00,40.99,41.0,40.98,40.99,1900.0,40.99,41.0,40.98,40.99,1900.0
2014-10-31 11:20:00,40.99,40.99,40.98,40.98,1500.0,40.99,40.99,40.98,40.98,1500.0
2014-10-31 11:25:00,40.98,41.0,40.97,40.98,6400.0,40.98,41.0,40.97,40.98,6400.0
2014-10-31 11:30:00,40.98,40.99,40.98,40.98,1200.0,40.98,40.99,40.98,40.98,1200.0
2014-10-31 11:35:00,40.98,40.99,40.97,40.97,1500.0,40.98,40.99,40.97,40.97,1500.0
2014-10-31 11:40:00,40.95,40.97,40.94,40.96,6500.0,40.95,40.97,40.94,40.96,6500.0
2014-10-31 11:45:00,40.95,40.96,40.93,40.95,2900.0,40.95,40.96,40.93,40.95,2900.0
2014-10-31 11:50:00,40.95,40.96,40.92,40.95,26400.0,40.95,40.96,40.92,40.95,26400.0
2014-10-31 11:55:00,40.95,40.96,40.93,40.95,11500.0,40.95,40.96,40.93,40.95,11500.0
2014-10-31 12:00:00,40.96,40.96,40.93,40.95,5800.0,40.96,40.96,40.93,40.95,5800.0
2014-10-31 12:05:00,40.97,40.97,40.95,40.97,2300.0,40.97,40.97,40.95,40.97,2300.0
2014-10-31 12:10:00,40.98,40.99,40.97,40.98,1500.0,40.98,40.99,40.97,40.98,1500.0
2014-10-31 12:15:00,40.97,40.98,40.96,40.98,10900.0,40.97,40.98,40.96,40.98,10900.0
2014-10-31 12:20:00,40.98,40.98,40.97,40.97,1100.0,40.98,40.98,40.97,40.97,1100.0
2014-10-31 12:25:00,40.98,40.98,40.97,40.97,1700.0,40.98,40.98,40.97,40.97,1700.0
2014-10-31 12:30:00,40.98,40.98,40.96,40.98,10400.0,40.98,40.98,40.96,40.98,10400.0
2014-10-31 12:35:00,40.98,40.98,40.96,40.98,6000.0,40.98,40.98,40.96,40.98,6000.0
2014-10-31 12:40:00,40.98,40.98,40.97,40.98,3800.0,40.98,40.98,40.97,40.98,3800.0
2014-10-31 12:45:00,40.98,41.0,40.97,40.99,18200.0,40.98,41.0,40.97,40.99,18200.0
2014-10-31 12:50:00,40.99,41.01,40.99,41.0,4500.0,40.99,41.01,40.99,41.0,4500.0
2014-10-31 12:55:00,41.0,41.03,40.99,41.03,2500.0,41.0,41.03,40.99,41.03,2500.0
2014-10-31 13:00:00,41.03,41.04,41.02,41.02,3600.0,41.03,41.04,41.02,41.02,3600.0
2014-10-31 13:05:00,41.02,41.05,41.02,41.03,2400.0,41.02,41.05,41.02,41.03,2400.0
2014-10-31 13:10:00,41.05,41.05,41.01,41.01,3200.0,41.05,41.05,41.01,41.01,3200.0
2014-10-31 13:15:00,41.02,41.04,41.01,41.04,5000.0,41.02,41.04,41.01,41.04,5000.0
2014-10-31 13:20:00,41.03,41.05,41.02,41.02,5600.0,41.03,41.05,41.02,41.02,5600.0
2014-10-31 13:25:00,41.03,41.06,41.03,41.06,2800.0,41.03,41.06,41.03,41.06,2800.0
2014-10-31 13:30:00,41.07,41.08,41.04,41.04,6300.0,41.07,41.08,41.04,41.04,6300.0
2014-10-31 13:35:00,41.04,41.05,41.02,41.04,2200.0,41.04,41.05,41.02,41.04,2200.0
2014-10-31 13:40:00,41.03,41.04,41.03,41.04,3800.0,41.03,41.04,41.03,41.04,3800.0
2014-10-31 13:45:00,41.04,41.04,41.01,41.01,2500.0,41.04,41.04,41.01,41.01,2500.0
2014-10-31 13:50:00,41.01,41.01,40.98,40.99,2500.0,41.01,41.01,40.98,40.99,2500.0
2014-10-31 13:55:00,40.98,40.99,40.98,40.99,1000.0,40.98,40.99,40.98,40.99,1000.0
2014-10-31 14:00:00,40.99,41.0,40.99,40.99,1100.0,40.99,41.0,40.99,40.99,1100.0
2014-10-31 14:05:00,41.0,41.01,40.98,41.0,6200.0,41.0,41.01,40.98,41.0,6200.0
2014-10-31 14:10:00,41.0,41.01,41.0,41.01,3700.0,41.0,41.01,41.0,41.01,3700.0
2014-10-31 14:15:00,41.0,41.01,40.99,41.01,4700.0,41.0,41.01,40.99,41.01,4700.0
2014-10-31 14:20:00,41.0,41.02,41.0,41.01,5400.0,41.0,41.02,41.0,41.01,5400.0
2014-10-31 14:25:00,41.01,41.01,40.99,41.01,4000.0,41.01,41.01,40.99,41.01,4000.0
2014-10-31 14:30:00,41.0,41.02,41.0,41.01,5300.0,41.0,41.02,41.0,41.01,5300.0
2014-10-31 14:35:00,41.01,41.01,41.0,41.0,2900.0,41.01,41.01,41.0,41.0,2900.0
2014-10-31 14:40:00,41.0,41.0,40.96,40.98,10700.0,41.0,41.0,40.96,40.98,10700.0
2014-10-31 14:45:00,40.99,41.01,40.98,40.98,1900.0,40.99,41.01,40.98,40.98,1900.0
2014-10-31 14:50:00,40.98,41.0,40.98,40.99,4400.0,40.98,41.0,40.98,40.99,4400.0
2014-10-31 14:55:00,40.98,41.0,40.98,41.0,1100.0,40.98,41.0,40.98,41.0,1100.0
2014-10-31 15:00:00,40.99,41.0,40.93,40.94,6500.0,40.99,41.0,40.93,40.94,6500.0
2014-10-31 15:05:00,40.94,40.94,40.91,40.92,8100.0,40.94,40.94,40.91,40.92,8100.0
2014-10-31 15:10:00,40.92,40.92,40.9,40.91,4600.0,40.92,40.92,40.9,40.91,4600.0
2014-10-31 15:15:00,40.91,40.95,40.91,40.94,14700.0,40.91,40.95,40.91,40.94,14700.0
2014-10-31 15:20:00,40.95,40.97,40.94,40.96,3400.0,40.95,40.97,40.94,40.96,3400.0
2014-10-31 15:25:00,40.97,41.0,40.97,40.99,3100.0,40.97,41.0,40.97,40.99,3100.0
2014-10-31 15:30:00,41.0,41.05,41.0,41.04,19500.0,41.0,41.05,41.0,41.04,19500.0
2014-10-31 15:35:00,41.04,41.05,41.03,41.04,4400.0,41.04,41.05,41.03,41.04,4400.0
2014-10-31 15:40:00,41.05,41.07,41.04,41.05,19800.0,41.05,41.07,41.04,41.05,19800.0
2014-10-31 15:45:00,41.05,41.06,41.04,41.05,16400.0,41.05,41.06,41.04,41.05,16400.0
2014-10-31 15:50:00,41.06,41.06,40.98,40.99,35700.0,41.06,41.06,40.98,40.99,35700.0
2014-10-31 15:55:00,41.0,41.0,40.97,40.99,39500.0,41.0,41.0,40.97,40.99,39500.0
2014-11-03 09:30:00,41.06,41.1,41.02,41.08,3400.0,41.06,41.1,41.02,41.08,3400.0
2014-11-03 09:35:00,41.08,41.1,41.02,41.02,2500.0,41.08,41.1,41.02,41.02,2500.0
2014-11-03 09:40:00,41.07,41.1,41.02,41.1,2600.0,41.07,41.1,41.02,41.1,2600.0
2014-11-03 09:45:00,41.08,41.11,41.05,41.11,9200.0,41.08,41.11,41.05,41.11,9200.0
2014-11-03 09:50:00,41.04,41.17,41.04,41.17,3900.0,41.04,41.17,41.04,41.17,3900.0
2014-11-03 09:55:00,41.17,41.2,41.12,41.12,4400.0,41.17,41.2,41.12,41.12,4400.0
2014-11-03 10:00:00,41.15,41.17,41.04,41.04,8500.0,41.15,41.17,41.04,41.04,8500.0
2014-11-03 10:05:00,41.08,41.11,41.05,41.09,8900.0,41.08,41.11,41.05,41.09,8900.0
2014-11-03 10:10:00,41.1,41.14,41.09,41.09,5000.0,41.1,41.14,41.09,41.09,5000.0
2014-11-03 10:15:00,41.1,41.11,41.07,41.1,3800.0,41.1,41.11,41.07,41.1,3800.0
2014-11-03 10:20:00,41.1,41.11,41.07,41.09,5300.0,41.1,41.11,41.07,41.09,5300.0
2014-11-03 10:25:00,41.11,41.2,41.11,41.2,3600.0,41.11,41.2,41.11,41.2,3600.0
2014-11-03 10:30:00,41.19,41.25,41.18,41.22,4100.0,41.19,41.25,41.18,41.22,4100.0
2014-11-03 10:35:00,41.22,41.25,41.19,41.19,2800.0,41.22,41.25,41.19,41.19,2800.0
2014-11-03 10:40:00,41.2,41.2,41.17,41.19,2200.0,41.2,41.2,41.17,41.19,2200.0
2014-11-03 10:45:00,41.15,41.15,41.1,41.12,2300.0,41.15,41.15,41.1,41.12,2300.0
2014-11-03 10:50:00,41.12,41.16,41.08,41.15,4900.0,41.12,41.16,41.08,41.15,4900.0
2014-11-03 10:55:00,41.17,41.23,41.16,41.19,3300.0,41.17,41.23,41.16,41.19,3300.0
2014-11-03 11:00:00,41.22,41.22,41.17,41.19,1600.0,41.22,41.22,41.17,41.19,1600.0
2014-11-03 11:05:00,41.2,41.25,41.2,41.25,1100.0,41.2,41.25,41.2,41.25,1100.0
2014-11-03 11:10:00,41.24,41.25,41.22,41.24,3300.0,41.24,41.25,41.22,41.24,3300.0
2014-11-03 11:15:00,41.24,41.25,41.17,41.17,1700.0,41.24,41.25,41.17,41.17,1700.0
2014-11-03 11:20:00,41.18,41.18,41.14,41.16,3000.0,41.18,41.18,41.14,41.16,3000.0
2014-11-03 11:25:00,41.17,41.17,41.13,41.14,1900.0,41.17,41.17,41.13,41.14,1900.0
2014-11-03 11:30:00,41.14,41.14,41.12,41.14,2500.0,41.14,41.14,41.12,41.14,2500.0
2014-11-03 11:35:00,41.15,41.16,41.13,41.16,2000.0,41.15,41.16,41.13,41.16,2000.0
2014-11-03 11:40:00,41.19,41.23,41.18,41.21,1600.0,41.19,41.23,41.18,41.21,1600.0
2014-11-03 11:45:00,41.23,41.24,41.19,41.19,7200.0,41.23,41.24,41.19,41.19,7200.0
2014-11-03 11:50:00,41.19,41.19,41.16,41.16,6200.0,41.19,41.19,41.16,41.16,6200.0
2014-11-03 11:55:00,41.16,41.17,41.13,41.13,4800.0,41.16,41.17,41.13,41.13,4800.0
2014-11-03 12:00:00,41.12,41.12,41.1,41.1,1000.0,41.12,41.12,41.1,41.1,1000.0
2014-11-03 12:05:00,41.11,41.11,41.08,41.1,4200.0,41.11,41.11,41.08,41.1,4200.0
2014-11-03 12:10:00,41.1,41.11,41.09,41.09,2400.0,41.1,41.11,41.09,41.09,2400.0
2014-11-03 12:15:00,41.08,41.11,41.08,41.11,1700.0,41.08,41.11,41.08,41.11,1700.0
2014-11-03 12:20:00,41.11,41.12,41.11,41.12,1500.0,41.11,41.12,41.11,41.12,1500.0
2014-11-03 12:25:00,41.13,41.13,41.11,41.12,2100.0,41.13,41.13,41.11,41.12,2100.0
2014-11-03 12:30:00,41.12,41.13,41.12,41.12,2800.0,41.12,41.13,41.12,41.12,2800.0
2014-11-03 12:35:00,41.13,41.14,41.12,41.13,2200.0,41.13,41.14,41.12,41.13,2200.0
2014-11-03 12:40:00,41.14,41.18,41.14,41.18,2100.0,41.14,41.18,41.14,41.18,2100.0
2014-11-03 12:45:00,41.19,41.23,41.18,41.23,800.0,41.19,41.23,41.18,41.23,800.0
2014-11-03 12:50:00,41.22,41.23,41.21,41.22,1600.0,41.22,41.23,41.21,41.22,1600.0
2014-11-03 12:55:00,41.22,41.25,41.22,41.24,2800.0,41.22,41.25,41.22,41.24,2800.0
2014-11-03 13:00:00,41.23,41.23,41.2,41.22,600.0,41.23,41.23,41.2,41.22,600.0
2014-11-03 13:05:00,41.22,41.25,41.21,41.21,4000.0,41.22,41.25,41.21,41.21,4000.0
2014-11-03 13:10:00,41.22,41.23,41.22,41.23,2700.0,41.22,41.23,41.22,41.23,2700.0
2014-11-03 13:15:00,41.23,41.25,41.23,41.23,2600.0,41.23,41.25,41.23,41.23,2600.0
2014-11-03 13:20:00,41.23,41.23,41.19,41.2,3000.0,41.23,41.23,41.19,41.2,3000.0
2014-11-03 13:25:00,41.22,41.22,41.22,41.22,100.0,41.22,41.22,41.22,41.22,100.0
2014-11-03 13:30:00,41.22,41.22,41.19,41.21,1800.0,41.22,41.22,41.19,41.21,1800.0
2014-11-03 13:35:00,41.21,41.22,41.2,41.2,3000.0,41.21,41.22,41.2,41.2,3000.0
2014-11-03 13:40:00,41.21,41.22,41.21,41.22,4200.0,41.21,41.22,41.21,41.22,4200.0
2014-11-03 13:45:00,41.22,41.22,41.2,41.2,4100.0,41.22,41.22,41.2,41.2,4100.0
2014-11-03 13:50:00,41.2,41.22,41.2,41.21,3200.0,41.2,41.22,41.2,41.21,3200.0
2014-11-03 13:55:00,41.21,41.22,41.19,41.19,4600.0,41.21,41.22,41.19,41.19,4600.0
2014-11-03 14:00:00,41.2,41.2,41.19,41.2,2200.0,41.2,41.2,41.19,41.2,2200.0
2014-11-03 14:05:00,41.19,41.19,41.17,41.17,2000.0,41.19,41.19,41.17,41.17,2000.0
2014-11-03 14:10:00,41.18,41.21,41.18,41.19,2900.0,41.18,41.21,41.18,41.19,2900.0
2014-11-03 14:15:00,41.2,41.2,41.18,41.19,3100.0,41.2,41.2,41.18,41.19,3100.0
2014-11-03 14:20:00,41.19,41.21,41.19,41.19,4400.0,41.19,41.21,41.19,41.19,4400.0
2014-11-03 14:25:00,41.2,41.2,41.17,41.19,3300.0,41.2,41.2,41.17,41.19,3300.0
2014-11-03 14:30:00,41.17,41.18,41.11,41.13,5100.0,41.17,41.18,41.11,41.13,5100.0
2014-11-03 14:35:00,41.14,41.15,41.12,41.12,2200.0,41.14,41.15,41.12,41.12,2200.0
2014-11-03 14:40:00,41.12,41.12,41.08,41.11,5000.0,41.12,41.12,41.08,41.11,5000.0
2014-11-03 14:45:00,41.12,41.12,41.08,41.1,5500.0,41.12,41.12,41.08,41.1,5500.0
2014-11-03 14:50:00,41.1,41.11,41.09,41.11,3500.0,41.1,41.11,41.09,41.11,3500.0
2014-11-03 14:55:00,41.09,41.09,41.07,41.07,3600.0,41.09,41.09,41.07,41.07,3600.0
2014-11-03 15:00:00,41.08,41.09,41.07,41.07,4800.0,41.08,41.09,41.07,41.07,4800.0
2014-11-03 15:05:00,41.06,41.08,41.06,41.06,4600.0,41.06,41.08,41.06,41.06,4600.0
2014-11-03 15:10:00,41.07,41.08,41.06,41.08,4100.0,41.07,41.08,41.06,41.08,4100.0
2014-11-03 15:15:00,41.08,41.08,41.06,41.07,3600.0,41.08,41.08,41.06,41.07,3600.0
2014-11-03 15:20:00,41.08,41.08,41.05,41.07,5600.0,41.08,41.08,41.05,41.07,5600.0
2014-11-03 15:25:00,41.07,41.07,40.97,40.97,5700.0,41.07,41.07,40.97,40.97,5700.0
2014-11-03 15:30:00,40.98,41.05,40.98,41.05,12200.0,40.98,41.05,40.98,41.05,12200.0
2014-11-03 15:35:00,41.05,41.06,41.01,41.03,19700.0,41.05,41.06,41.01,41.03,19700.0
2014-11-03 15:40:00,41.04,41.08,41.04,41.07,19900.0,41.04,41.08,41.04,41.07,19900.0
2014-11-03 15:45:00,41.08,41.13,41.08,41.13,21800.0,41.08,41.13,41.08,41.13,21800.0
2014-11-03 15:50:00,41.16,41.23,41.13,41.22,48400.0,41.16,41.23,41.13,41.22,48400.0
2014-11-03 15:55:00,41.22,41.24,41.14,41.16,104300.0,41.22,41.24,41.14,41.16,104300.0
2014-11-04 09:30:00,41.16,41.23,41.0,41.15,4400.0,41.16,41.23,41.0,41.15,4400.0
2014-11-04 09:35:00,41.22,41.29,41.22,41.29,700.0,41.22,41.29,41.22,41.29,700.0
2014-11-04 09:40:00,41.23,41.23,41.16,41.21,700.0,41.23,41.23,41.16,41.21,700.0
2014-11-04 09:45:00,41.21,41.22,41.21,41.22,300.0,41.21,41.22,41.21,41.22,300.0
2014-11-04 09:50:00,41.26,41.35,41.25,41.3,4600.0,41.26,41.35,41.25,41.3,4600.0
2014-11-04 09:55:00,41.29,41.29,41.24,41.28,2700.0,41.29,41.29,41.24,41.28,2700.0
2014-11-04 10:00:00,41.29,41.36,41.26,41.36,1400.0,41.29,41.36,41.26,41.36,1400.0
2014-11-04 10:05:00,41.35,41.38,41.32,41.35,1300.0,41.35,41.38,41.32,41.35,1300.0
2014-11-04 10:10:00,41.38,41.38,41.38,41.38,200.0,41.38,41.38,41.38,41.38,200.0
2014-11-04 10:15:00,41.38,41.41,41.36,41.41,5100.0,41.38,41.41,41.36,41.41,5100.0
2014-11-04 10:20:00,41.38,41.44,41.38,41.43,800.0,41.38,41.44,41.38,41.43,800.0
2014-11-04 10:25:00,41.43,41.43,41.33,41.33,1600.0,41.43,41.43,41.33,41.33,1600.0
2014-11-04 10:30:00,41.33,41.33,41.33,41.33,700.0,41.33,41.33,41.33,41.33,700.0
2014-11-04 10:35:00,41.3,41.33,41.3,41.31,600.0,41.3,41.33,41.3,41.31,600.0
2014-11-04 10:40:00,41.3,41.32,41.3,41.3,500.0,41.3,41.32,41.3,41.3,500.0
2014-11-04 10:45:00,41.29,41.29,41.24,41.25,1500.0,41.29,41.29,41.24,41.25,1500.0
2014-11-04 10:50:00,41.26,41.26,41.24,41.25,700.0,41.26,41.26,41.24,41.25,700.0
2014-11-04 10:55:00,41.22,41.26,41.22,41.25,2400.0,41.22,41.26,41.22,41.25,2400.0
2014-11-04 11:00:00,41.22,41.27,41.22,41.27,1100.0,41.22,41.27,41.22,41.27,1100.0
2014-11-04 11:05:00,41.27,41.27,41.21,41.22,1600.0,41.27,41.27,41.21,41.22,1600.0
2014-11-04 11:10:00,41.2,41.23,41.2,41.22,1500.0,41.2,41.23,41.2,41.22,1500.0
2014-11-04 11:15:00,41.22,41.24,41.2,41.2,5300.0,41.22,41.24,41.2,41.2,5300.0
2014-11-04 11:20:00,41.22,41.23,41.22,41.23,600.0,41.22,41.23,41.22,41.23,600.0
2014-11-04 11:25:00,41.23,41.27,41.22,41.27,500.0,41.23,41.27,41.22,41.27,500.0
2014-11-04 11:30:00,41.27,41.29,41.25,41.27,1300.0,41.27,41.29,41.25,41.27,1300.0
2014-11-04 11:35:00,41.26,41.27,41.25,41.26,1200.0,41.26,41.27,41.25,41.26,1200.0
2014-11-04 11:40:00,41.25,41.28,41.25,41.26,700.0,41.25,41.28,41.25,41.26,700.0
2014-11-04 11:45:00,41.28,41.28,41.24,41.24,500.0,41.28,41.28,41.24,41.24,500.0
2014-11-04 11:50:00,41.24,41.26,41.24,41.26,1700.0,41.24,41.26,41.24,41.26,1700.0
2014-11-04 11:55:00,41.25,41.25,41.23,41.24,1200.0,41.25,41.25,41.23,41.24,1200.0
2014-11-04 12:00:00,41.23,41.26,41.23,41.25,2000.0,41.23,41.26,41.23,41.25,2000.0
2014-11-04 12:05:00,41.24,41.27,41.23,41.25,1700.0,41.24,41.27,41.23,41.25,1700.0
2014-11-04 12:10:00,41.26,41.28,41.26,41.28,800.0,41.26,41.28,41.26,41.28,800.0
2014-11-04 12:15:00,41.29,41.29,41.26,41.26,2500.0,41.29,41.29,41.26,41.26,2500.0
2014-11-04 12:20:00,41.25,41.26,41.2,41.25,4000.0,41.25,41.26,41.2,41.25,4000.0
2014-11-04 12:25:00,41.26,41.26,41.24,41.26,800.0,41.26,41.26,41.24,41.26,800.0
2014-11-04 12:30:00,41.25,41.25,41.25,41.25,800.0,41.25,41.25,41.25,41.25,800.0
2014-11-04 12:35:00,41.25,41.26,41.24,41.26,1800.0,41.25,41.26,41.24,41.26,1800.0
2014-11-04 12:40:00,41.26,41.29,41.25,41.29,800.0,41.26,41.29,41.25,41.29,800.0
2014-11-04 12:45:00,41.3,41.31,41.29,41.31,1300.0,41.3,41.31,41.29,41.31,1300.0
2014-11-04 12:50:00,41.3,41.3,41.27,41.27,1700.0,41.3,41.3,41.27,41.27,1700.0
2014-11-04 12:55:00,41.27,41.3,41.26,41.26,2600.0,41.27,41.3,41.26,41.26,2600.0
2014-11-04 13:00:00,41.25,41.26,41.24,41.25,600.0,41.25,41.26,41.24,41.25,600.0
2014-11-04 13:05:00,41.24,41.25,41.24,41.24,1200.0,41.24,41.25,41.24,41.24,1200.0
2014-11-04 13:10:00,41.24,41.25,41.24,41.25,1500.0,41.24,41.25,41.24,41.25,1500.0
2014-11-04 13:15:00,41.27,41.27,41.24,41.24,1000.0,41.27,41.27,41.24,41.24,1000.0
2014-11-04 13:20:00,41.23,41.23,41.2,41.21,2200.0,41.23,41.23,41.2,41.21,2200.0
2014-11-04 13:25:00,41.21,41.22,41.2,41.21,1900.0,41.21,41.22,41.2,41.21,1900.0
2014-11-04 13:30:00,41.2,41.21,41.17,41.17,1300.0,41.2,41.21,41.17,41.17,1300.0
2014-11-04 13:35:00,41.18,41.2,41.17,41.17,3400.0,41.18,41.2,41.17,41.17,3400.0
2014-11-04 13:40:00,41.18,41.21,41.18,41.21,500.0,41.18,41.21,41.18,41.21,500.0
2014-11-04 13:45:00,41.18,41.2,41.17,41.2,1100.0,41.18,41.2,41.17,41.2,1100.0
2014-11-04 13:50:00,41.22,41.26,41.22,41.26,1000.0,41.22,41.26,41.22,41.26,1000.0
2014-11-04 13:55:00,41.27,41.28,41.26,41.27,3300.0,41.27,41.28,41.26,41.27,3300.0
2014-11-04 14:00:00,41.27,41.28,41.25,41.26,1400.0,41.27,41.28,41.25,41.26,1400.0
2014-11-04 14:05:00,41.26,41.26,41.26,41.26,600.0,41.26,41.26,41.26,41.26,600.0
2014-11-04 14:10:00,41.26,41.29,41.26,41.27,1000.0,41.26,41.29,41.26,41.27,1000.0
2014-11-04 14:15:00,41.27,41.27,41.25,41.25,2700.0,41.27,41.27,41.25,41.25,2700.0
2014-11-04 14:20:00,41.26,41.27,41.25,41.25,1700.0,41.26,41.27,41.25,41.25,1700.0
2014-11-04 14:25:00,41.27,41.27,41.25,41.25,2900.0,41.27,41.27,41.25,41.25,2900.0
2014-11-04 14:30:00,41.25,41.27,41.25,41.25,3700.0,41.25,41.27,41.25,41.25,3700.0
2014-11-04 14:35:00,41.26,41.26,41.24,41.25,3700.0,41.26,41.26,41.24,41.25,3700.0
2014-11-04 14:40:00,41.25,41.26,41.25,41.26,5100.0,41.25,41.26,41.25,41.26,5100.0
2014-11-04 14:45:00,41.27,41.3,41.27,41.28,1900.0,41.27,41.3,41.27,41.28,1900.0
2014-11-04 14:50:00,41.26,41.3,41.25,41.28,8100.0,41.26,41.3,41.25,41.28,8100.0
2014-11-04 14:55:00,41.29,41.31,41.27,41.29,10600.0,41.29,41.31,41.27,41.29,10600.0
2014-11-04 15:00:00,41.28,41.32,41.28,41.28,5700.0,41.28,41.32,41.28,41.28,5700.0
2014-11-04 15:05:00,41.29,41.3,41.27,41.28,9100.0,41.29,41.3,41.27,41.28,9100.0
2014-11-04 15:10:00,41.29,41.3,41.27,41.29,4400.0,41.29,41.3,41.27,41.29,4400.0
2014-11-04 15:15:00,41.28,41.3,41.27,41.29,3500.0,41.28,41.3,41.27,41.29,3500.0
2014-11-04 15:20:00,41.28,41.29,41.27,41.29,3100.0,41.28,41.29,41.27,41.29,3100.0
2014-11-04 15:25:00,41.29,41.29,41.25,41.26,6600.0,41.29,41.29,41.25,41.26,6600.0
2014-11-04 15:30:00,41.27,41.29,41.27,41.27,7200.0,41.27,41.29,41.27,41.27,7200.0
2014-11-04 15:35:00,41.27,41.29,41.26,41.27,12200.0,41.27,41.29,41.26,41.27,12200.0
2014-11-04 15:40:00,41.27,41.29,41.26,41.27,11400.0,41.27,41.29,41.26,41.27,11400.0
2014-11-04 15:45:00,41.27,41.31,41.27,41.29,11100.0,41.27,41.31,41.27,41.29,11100.0
2014-11-04 15:50:00,41.29,41.31,41.28,41.3,34600.0,41.29,41.31,41.28,41.3,34600.0
2014-11-04 15:55:00,41.31,41.32,41.29,41.31,37500.0,41.31,41.32,41.29,41.31,37500.0
2014-11-05 09:30:00,41.47,41.47,41.35,41.37,8900.0,41.47,41.47,41.35,41.37,8900.0
2014-11-05 09:35:00,41.37,41.43,41.33,41.37,6900.0,41.37,41.43,41.33,41.37,6900.0
2014-11-05 09:40:00,41.36,41.37,41.23,41.23,1900.0,41.36,41.37,41.23,41.23,1900.0
2014-11-05 09:45:00,41.22,41.32,41.22,41.27,1800.0,41.22,41.32,41.22,41.27,1800.0
2014-11-05 09:50:00,41.25,41.3,41.22,41.22,1700.0,41.25,41.3,41.22,41.22,1700.0
2014-11-05 09:55:00,41.24,41.3,41.18,41.25,1500.0,41.24,41.3,41.18,41.25,1500.0
2014-11-05 10:00:00,41.2,41.26,41.17,41.23,1500.0,41.2,41.26,41.17,41.23,1500.0
2014-11-05 10:05:00,41.3,41.36,41.3,41.34,800.0,41.3,41.36,41.3,41.34,800.0
2014-11-05 10:10:00,41.31,41.39,41.29,41.38,1300.0,41.31,41.39,41.29,41.38,1300.0
2014-11-05 10:15:00,41.34,41.4,41.34,41.34,900.0,41.34,41.4,41.34,41.34,900.0
2014-11-05 10:20:00,41.32,41.35,41.28,41.31,1100.0,41.32,41.35,41.28,41.31,1100.0
2014-11-05 10:25:00,41.28,41.36,41.28,41.36,6000.0,41.28,41.36,41.28,41.36,6000.0
2014-11-05 10:30:00,41.34,41.34,41.24,41.24,1500.0,41.34,41.34,41.24,41.24,1500.0
2014-11-05 10:35:00,41.23,41.25,41.22,41.22,1300.0,41.23,41.25,41.22,41.22,1300.0
2014-11-05 10:40:00,41.24,41.27,41.23,41.23,1700.0,41.24,41.27,41.23,41.23,1700.0
2014-11-05 10:45:00,41.23,41.3,41.21,41.28,7300.0,41.23,41.3,41.21,41.28,7300.0
2014-11-05 10:50:00,41.27,41.29,41.25,41.29,20000.0,41.27,41.29,41.25,41.29,20000.0
2014-11-05 10:55:00,41.3,41.37,41.3,41.37,2000.0,41.3,41.37,41.3,41.37,2000.0
2014-11-05 11:00:00,41.37,41.42,41.37,41.42,1100.0,41.37,41.42,41.37,41.42,1100.0
2014-11-05 11:05:00,41.43,41.44,41.42,41.43,600.0,41.43,41.44,41.42,41.43,600.0
2014-11-05 11:10:00,41.41,41.43,41.39,41.43,1700.0,41.41,41.43,41.39,41.43,1700.0
2014-11-05 11:15:00,41.41,41.41,41.34,41.34,1300.0,41.41,41.41,41.34,41.34,1300.0
2014-11-05 11:20:00,41.34,41.37,41.32,41.32,1900.0,41.34,41.37,41.32,41.32,1900.0
2014-11-05 11:25:00,41.33,41.35,41.33,41.34,1600.0,41.33,41.35,41.33,41.34,1600.0
2014-11-05 11:30:00,41.33,41.36,41.32,41.36,3700.0,41.33,41.36,41.32,41.36,3700.0
2014-11-05 11:35:00,41.35,41.37,41.33,41.34,1200.0,41.35,41.37,41.33,41.34,1200.0
2014-11-05 11:40:00,41.36,41.36,41.36,41.36,500.0,41.36,41.36,41.36,41.36,500.0
2014-11-05 11:45:00,41.36,41.36,41.34,41.36,1400.0,41.36,41.36,41.34,41.36,1400.0
2014-11-05 11:50:00,41.36,41.37,41.36,41.37,500.0,41.36,41.37,41.36,41.37,500.0
2014-11-05 11:55:00,41.36,41.42,41.36,41.42,1100.0,41.36,41.42,41.36,41.42,1100.0
2014-11-05 12:00:00,41.42,41.45,41.4,41.43,1200.0,41.42,41.45,41.4,41.43,1200.0
2014-11-05 12:05:00,41.42,41.43,41.41,41.41,1300.0,41.42,41.43,41.41,41.41,1300.0
2014-11-05 12:10:00,41.43,41.43,41.39,41.39,1300.0,41.43,41.43,41.39,41.39,1300.0
2014-11-05 12:15:00,41.39,41.4,41.37,41.4,700.0,41.39,41.4,41.37,41.4,700.0
2014-11-05 12:20:00,41.39,41.39,41.36,41.37,2200.0,41.39,41.39,41.36,41.37,2200.0
2014-11-05 12:25:00,41.35,41.36,41.32,41.32,2100.0,41.35,41.36,41.32,41.32,2100.0
2014-11-05 12:30:00,41.32,41.32,41.3,41.31,2300.0,41.32,41.32,41.3,41.31,2300.0
2014-11-05 12:35:00,41.31,41.32,41.29,41.29,2000.0,41.31,41.32,41.29,41.29,2000.0
2014-11-05 12:40:00,41.29,41.3,41.28,41.29,1300.0,41.29,41.3,41.28,41.29,1300.0
2014-11-05 12:45:00,41.3,41.31,41.28,41.28,1700.0,41.3,41.31,41.28,41.28,1700.0
2014-11-05 12:50:00,41.29,41.29,41.27,41.28,700.0,41.29,41.29,41.27,41.28,700.0
2014-11-05 12:55:00,41.29,41.29,41.27,41.28,1200.0,41.29,41.29,41.27,41.28,1200.0
2014-11-05 13:00:00,41.28,41.29,41.27,41.29,1600.0,41.28,41.29,41.27,41.29,1600.0
2014-11-05 13:05:00,41.28,41.29,41.27,41.28,1300.0,41.28,41.29,41.27,41.28,1300.0
2014-11-05 13:10:00,41.3,41.3,41.27,41.27,700.0,41.3,41.3,41.27,41.27,700.0
2014-11-05 13:15:00,41.28,41.28,41.23,41.23,3000.0,41.28,41.28,41.23,41.23,3000.0
2014-11-05 13:20:00,41.23,41.25,41.23,41.23,900.0,41.23,41.25,41.23,41.23,900.0
2014-11-05 13:25:00,41.25,41.28,41.24,41.26,2500.0,41.25,41.28,41.24,41.26,2500.0
2014-11-05 13:30:00,41.25,41.25,41.23,41.24,2300.0,41.25,41.25,41.23,41.24,2300.0
2014-11-05 13:35:00,41.23,41.24,41.19,41.19,1500.0,41.23,41.24,41.19,41.19,1500.0
2014-11-05 13:40:00,41.18,41.19,41.13,41.13,4100.0,41.18,41.19,41.13,41.13,4100.0
2014-11-05 13:45:00,41.12,41.15,41.11,41.14,3300.0,41.12,41.15,41.11,41.14,3300.0
2014-11-05 13:50:00,41.15,41.15,41.12,41.12,2000.0,41.15,41.15,41.12,41.12,2000.0
2014-11-05 13:55:00,41.12,41.13,41.1,41.1,1300.0,41.12,41.13,41.1,41.1,1300.0
2014-11-05 14:00:00,41.12,41.13,41.09,41.13,3700.0,41.12,41.13,41.09,41.13,3700.0
2014-11-05 14:05:00,41.13,41.15,41.13,41.14,1600.0,41.13,41.15,41.13,41.14,1600.0
2014-11-05 14:10:00,41.14,41.17,41.12,41.16,2000.0,41.14,41.17,41.12,41.16,2000.0
2014-11-05 14:15:00,41.16,41.18,41.14,41.18,2900.0,41.16,41.18,41.14,41.18,2900.0
2014-11-05 14:20:00,41.18,41.19,41.15,41.16,5300.0,41.18,41.19,41.15,41.16,5300.0
2014-11-05 14:25:00,41.16,41.19,41.15,41.15,2900.0,41.16,41.19,41.15,41.15,2900.0
2014-11-05 14:30:00,41.14,41.19,41.13,41.19,2400.0,41.14,41.19,41.13,41.19,2400.0
2014-11-05 14:35:00,41.19,41.2,41.17,41.2,4500.0,41.19,41.2,41.17,41.2,4500.0
2014-11-05 14:40:00,41.19,41.2,41.17,41.17,2400.0,41.19,41.2,41.17,41.17,2400.0
2014-11-05 14:45:00,41.18,41.19,41.16,41.16,1300.0,41.18,41.19,41.16,41.16,1300.0
2014-11-05 14:50:00,41.16,41.16,41.13,41.14,3500.0,41.16,41.16,41.13,41.14,3500.0
2014-11-05 14:55:00,41.14,41.16,41.13,41.16,4300.0,41.14,41.16,41.13,41.16,4300.0
2014-11-05 15:00:00,41.17,41.17,41.16,41.16,3000.0,41.17,41.17,41.16,41.16,3000.0
2014-11-05 15:05:00,41.16,41.18,41.16,41.17,2700.0,41.16,41.18,41.16,41.17,2700.0
2014-11-05 15:10:00,41.17,41.18,41.15,41.18,5700.0,41.17,41.18,41.15,41.18,5700.0
2014-11-05 15:15:00,41.18,41.18,41.16,41.16,3200.0,41.18,41.18,41.16,41.16,3200.0
2014-11-05 15:20:00,41.16,41.16,41.14,41.16,3800.0,41.16,41.16,41.14,41.16,3800.0
2014-11-05 15:25:00,41.16,41.18,41.16,41.17,4000.0,41.16,41.18,41.16,41.17,4000.0
2014-11-05 15:30:00,41.17,41.18,41.15,41.18,5300.0,41.17,41.18,41.15,41.18,5300.0
2014-11-05 15:35:00,41.17,41.19,41.17,41.17,4800.0,41.17,41.19,41.17,41.17,4800.0
2014-11-05 15:40:00,41.17,41.22,41.17,41.22,17700.0,41.17,41.22,41.17,41.22,17700.0
2014-11-05 15:45:00,41.21,41.22,41.2,41.2,4400.0,41.21,41.22,41.2,41.2,4400.0
2014-11-05 15:50:00,41.21,41.22,41.19,41.19,19700.0,41.21,41.22,41.19,41.19,19700.0
2014-11-05 15:55:00,41.2,41.28,41.19,41.28,15800.0,41.2,41.28,41.19,41.28,15800.0
2014-11-06 09:30:00,41.3,41.45,41.11,41.23,12800.0,41.3,41.45,41.11,41.23,12800.0
2014-11-06 09:35:00,41.15,41.17,41.13,41.14,2900.0,41.15,41.17,41.13,41.14,2900.0
2014-11-06 09:40:00,41.15,41.33,41.08,41.33,6100.0,41.15,41.33,41.08,41.33,6100.0
2014-11-06 09:45:00,41.32,41.39,41.31,41.33,700.0,41.32,41.39,41.31,41.33,700.0
2014-11-06 09:50:00,41.4,41.4,41.35,41.38,3300.0,41.4,41.4,41.35,41.38,3300.0
2014-11-06 09:55:00,41.34,41.44,41.33,41.44,700.0,41.34,41.44,41.33,41.44,700.0
2014-11-06 10:00:00,41.44,41.44,41.33,41.36,3900.0,41.44,41.44,41.33,41.36,3900.0
2014-11-06 10:05:00,41.37,41.47,41.37,41.47,2700.0,41.37,41.47,41.37,41.47,2700.0
2014-11-06 10:10:00,41.47,41.48,41.43,41.43,1000.0,41.47,41.48,41.43,41.43,1000.0
2014-11-06 10:15:00,41.39,41.39,41.38,41.38,1300.0,41.39,41.39,41.38,41.38,1300.0
2014-11-06 10:20:00,41.38,41.38,41.3,41.33,2600.0,41.38,41.38,41.3,41.33,2600.0
2014-11-06 10:25:00,41.34,41.44,41.34,41.43,3800.0,41.34,41.44,41.34,41.43,3800.0
2014-11-06 10:30:00,41.42,41.42,41.31,41.33,1300.0,41.42,41.42,41.31,41.33,1300.0
2014-11-06 10:35:00,41.35,41.4,41.35,41.4,4200.0,41.35,41.4,41.35,41.4,4200.0
2014-11-06 10:40:00,41.4,41.42,41.4,41.41,1600.0,41.4,41.42,41.4,41.41,1600.0
2014-11-06 10:45:00,41.41,41.49,41.41,41.46,7500.0,41.41,41.49,41.41,41.46,7500.0
2014-11-06 10:50:00,41.45,41.48,41.45,41.47,3700.0,41.45,41.48,41.45,41.47,3700.0
2014-11-06 10:55:00,41.44,41.44,41.42,41.42,1200.0,41.44,41.44,41.42,41.42,1200.0
2014-11-06 11:00:00,41.41,41.47,41.41,41.46,2200.0,41.41,41.47,41.41,41.46,2200.0
2014-11-06 11:05:00,41.45,41.47,41.45,41.47,2000.0,41.45,41.47,41.45,41.47,2000.0
2014-11-06 11:10:00,41.47,41.47,41.43,41.43,1200.0,41.47,41.47,41.43,41.43,1200.0
2014-11-06 11:15:00,41.43,41.49,41.43,41.49,3900.0,41.43,41.49,41.43,41.49,3900.0
2014-11-06 11:20:00,41.47,41.48,41.47,41.47,1500.0,41.47,41.48,41.47,41.47,1500.0
2014-11-06 11:25:00,41.48,41.49,41.46,41.48,2200.0,41.48,41.49,41.46,41.48,2200.0
2014-11-06 11:30:00,41.49,41.49,41.46,41.48,3000.0,41.49,41.49,41.46,41.48,3000.0
2014-11-06 11:35:00,41.48,41.48,41.45,41.47,1800.0,41.48,41.48,41.45,41.47,1800.0
2014-11-06 11:40:00,41.48,41.48,41.39,41.4,12100.0,41.48,41.48,41.39,41.4,12100.0
2014-11-06 11:45:00,41.39,41.39,41.26,41.26,18800.0,41.39,41.39,41.26,41.26,18800.0
2014-11-06 11:50:00,41.25,41.32,41.25,41.29,6300.0,41.25,41.32,41.25,41.29,6300.0
2014-11-06 11:55:00,41.3,41.35,41.3,41.35,2000.0,41.3,41.35,41.3,41.35,2000.0
2014-11-06 12:00:00,41.34,41.36,41.33,41.34,2600.0,41.34,41.36,41.33,41.34,2600.0
2014-11-06 12:05:00,41.33,41.33,41.33,41.33,200.0,41.33,41.33,41.33,41.33,200.0
2014-11-06 12:10:00,41.31,41.32,41.31,41.32,600.0,41.31,41.32,41.31,41.32,600.0
2014-11-06 12:15:00,41.31,41.34,41.3,41.33,3200.0,41.31,41.34,41.3,41.33,3200.0
2014-11-06 12:20:00,41.34,41.35,41.33,41.33,2800.0,41.34,41.35,41.33,41.33,2800.0
2014-11-06 12:25:00,41.32,41.32,41.31,41.32,900.0,41.32,41.32,41.31,41.32,900.0
2014-11-06 12:30:00,41.31,41.32,41.31,41.31,1200.0,41.31,41.32,41.31,41.31,1200.0
2014-11-06 12:35:00,41.32,41.32,41.3,41.32,1400.0,41.32,41.32,41.3,41.32,1400.0
2014-11-06 12:40:00,41.32,41.36,41.32,41.36,1900.0,41.32,41.36,41.32,41.36,1900.0
2014-11-06 12:45:00,41.36,41.4,41.36,41.4,1000.0,41.36,41.4,41.36,41.4,1000.0
2014-11-06 12:50:00,41.4,41.4,41.39,41.39,1300.0,41.4,41.4,41.39,41.39,1300.0
2014-11-06 12:55:00,41.37,41.39,41.37,41.39,900.0,41.37,41.39,41.37,41.39,900.0
2014-11-06 13:00:00,41.41,41.41,41.41,41.41,300.0,41.41,41.41,41.41,41.41,300.0
2014-11-06 13:05:00,41.41,41.41,41.39,41.39,3100.0,41.41,41.41,41.39,41.39,3100.0
2014-11-06 13:10:00,41.38,41.41,41.38,41.38,2800.0,41.38,41.41,41.38,41.38,2800.0
2014-11-06 13:15:00,41.38,41.38,41.38,41.38,0.0,41.38,41.38,41.38,41.38,0.0
2014-11-06 13:20:00,41.37,41.39,41.37,41.39,900.0,41.37,41.39,41.37,41.39,900.0
2014-11-06 13:25:00,41.39,41.42,41.39,41.39,2600.0,41.39,41.42,41.39,41.39,2600.0
2014-11-06 13:30:00,41.39,41.4,41.39,41.39,1200.0,41.39,41.4,41.39,41.39,1200.0
2014-11-06 13:35:00,41.38,41.38,41.37,41.37,400.0,41.38,41.38,41.37,41.37,400.0
2014-11-06 13:40:00,41.36,41.36,41.35,41.35,7300.0,41.36,41.36,41.35,41.35,7300.0
2014-11-06 13:45:00,41.35,41.36,41.34,41.35,3800.0,41.35,41.36,41.34,41.35,3800.0
2014-11-06 13:50:00,41.36,41.4,41.36,41.4,1100.0,41.36,41.4,41.36,41.4,1100.0
2014-11-06 13:55:00,41.4,41.4,41.38,41.39,2300.0,41.4,41.4,41.38,41.39,2300.0
2014-11-06 14:00:00,41.4,41.41,41.39,41.41,1600.0,41.4,41.41,41.39,41.41,1600.0
2014-11-06 14:05:00,41.4,41.4,41.39,41.39,400.0,41.4,41.4,41.39,41.39,400.0
2014-11-06 14:10:00,41.39,41.43,41.39,41.42,2500.0,41.39,41.43,41.39,41.42,2500.0
2014-11-06 14:15:00,41.41,41.43,41.41,41.42,2300.0,41.41,41.43,41.41,41.42,2300.0
2014-11-06 14:20:00,41.41,41.41,41.41,41.41,900.0,41.41,41.41,41.41,41.41,900.0
2014-11-06 14:25:00,41.42,41.45,41.42,41.45,1500.0,41.42,41.45,41.42,41.45,1500.0
2014-11-06 14:30:00,41.45,41.46,41.43,41.44,2300.0,41.45,41.46,41.43,41.44,2300.0
2014-11-06 14:35:00,41.43,41.44,41.43,41.44,700.0,41.43,41.44,41.43,41.44,700.0
2014-11-06 14:40:00,41.44,41.46,41.43,41.46,1100.0,41.44,41.46,41.43,41.46,1100.0
2014-11-06 14:45:00,41.46,41.47,41.45,41.46,1400.0,41.46,41.47,41.45,41.46,1400.0
2014-11-06 14:50:00,41.46,41.46,41.45,41.46,400.0,41.46,41.46,41.45,41.46,400.0
2014-11-06 14:55:00,41.45,41.46,41.45,41.46,1700.0,41.45,41.46,41.45,41.46,1700.0
2014-11-06 15:00:00,41.46,41.46,41.44,41.44,3700.0,41.46,41.46,41.44,41.44,3700.0
2014-11-06 15:05:00,41.44,41.44,41.42,41.43,3300.0,41.44,41.44,41.42,41.43,3300.0
2014-11-06 15:10:00,41.44,41.46,41.44,41.45,2500.0,41.44,41.46,41.44,41.45,2500.0
2014-11-06 15:15:00,41.45,41.48,41.44,41.47,8100.0,41.45,41.48,41.44,41.47,8100.0
2014-11-06 15:20:00,41.48,41.54,41.48,41.54,19900.0,41.48,41.54,41.48,41.54,19900.0
2014-11-06 15:25:00,41.53,41.56,41.53,41.56,6000.0,41.53,41.56,41.53,41.56,6000.0
2014-11-06 15:30:00,41.57,41.57,41.53,41.53,3000.0,41.57,41.57,41.53,41.53,3000.0
2014-11-06 15:35:00,41.53,41.55,41.52,41.53,5900.0,41.53,41.55,41.52,41.53,5900.0
2014-11-06 15:40:00,41.54,41.55,41.54,41.55,2100.0,41.54,41.55,41.54,41.55,2100.0
2014-11-06 15:45:00,41.56,41.59,41.56,41.59,6200.0,41.56,41.59,41.56,41.59,6200.0
2014-11-06 15:50:00,41.59,41.6,41.58,41.59,7000.0,41.59,41.6,41.58,41.59,7000.0
2014-11-06 15:55:00,41.58,41.62,41.56,41.61,27900.0,41.58,41.62,41.56,41.61,27900.0
2014-11-07 09:30:00,41.56,41.59,41.38,41.56,6500.0,41.56,41.59,41.38,41.56,6500.0
2014-11-07 09:35:00,41.51,41.59,41.45,41.59,1400.0,41.51,41.59,41.45,41.59,1400.0
2014-11-07 09:40:00,41.55,41.58,41.41,41.47,2700.0,41.55,41.58,41.41,41.47,2700.0
2014-11-07 09:45:00,41.54,41.63,41.53,41.62,3100.0,41.54,41.63,41.53,41.62,3100.0
2014-11-07 09:50:00,41.6,41.62,41.55,41.61,2200.0,41.6,41.62,41.55,41.61,2200.0
2014-11-07 09:55:00,41.59,41.6,41.58,41.6,300.0,41.59,41.6,41.58,41.6,300.0
2014-11-07 10:00:00,41.58,41.58,41.48,41.5,3900.0,41.58,41.58,41.48,41.5,3900.0
2014-11-07 10:05:00,41.49,41.54,41.49,41.54,1500.0,41.49,41.54,41.49,41.54,1500.0
2014-11-07 10:10:00,41.56,41.56,41.47,41.5,2700.0,41.56,41.56,41.47,41.5,2700.0
2014-11-07 10:15:00,41.45,41.52,41.44,41.52,1600.0,41.45,41.52,41.44,41.52,1600.0
2014-11-07 10:20:00,41.47,41.51,41.42,41.5,1900.0,41.47,41.51,41.42,41.5,1900.0
2014-11-07 10:25:00,41.5,41.54,41.49,41.53,2400.0,41.5,41.54,41.49,41.53,2400.0
2014-11-07 10:30:00,41.53,41.54,41.51,41.54,400.0,41.53,41.54,41.51,41.54,400.0
2014-11-07 10:35:00,41.52,41.62,41.52,41.6,2900.0,41.52,41.62,41.52,41.6,2900.0
2014-11-07 10:40:00,41.58,41.65,41.58,41.64,1400.0,41.58,41.65,41.58,41.64,1400.0
2014-11-07 10:45:00,41.65,41.68,41.64,41.65,2800.0,41.65,41.68,41.64,41.65,2800.0
2014-11-07 10:50:00,41.67,41.68,41.61,41.62,3800.0,41.67,41.68,41.61,41.62,3800.0
2014-11-07 10:55:00,41.63,41.67,41.61,41.61,5300.0,41.63,41.67,41.61,41.61,5300.0
2014-11-07 11:00:00,41.61,41.64,41.6,41.62,6700.0,41.61,41.64,41.6,41.62,6700.0
2014-11-07 11:05:00,41.6,41.64,41.6,41.64,3200.0,41.6,41.64,41.6,41.64,3200.0
2014-11-07 11:10:00,41.66,41.66,41.62,41.64,2700.0,41.66,41.66,41.62,41.64,2700.0
2014-11-07 11:15:00,41.66,41.66,41.62,41.63,12100.0,41.66,41.66,41.62,41.63,12100.0
2014-11-07 11:20:00,41.65,41.67,41.64,41.66,7000.0,41.65,41.67,41.64,41.66,7000.0
2014-11-07 11:25:00,41.7,41.74,41.7,41.74,15200.0,41.7,41.74,41.7,41.74,15200.0
2014-11-07 11:30:00,41.75,41.75,41.72,41.72,1400.0,41.75,41.75,41.72,41.72,1400.0
2014-11-07 11:35:00,41.7,41.72,41.69,41.72,1700.0,41.7,41.72,41.69,41.72,1700.0
2014-11-07 11:40:00,41.73,41.74,41.73,41.73,500.0,41.73,41.74,41.73,41.73,500.0
2014-11-07 11:45:00,41.73,41.74,41.73,41.74,300.0,41.73,41.74,41.73,41.74,300.0
2014-11-07 11:50:00,41.74,41.74,41.74,41.74,500.0,41.74,41.74,41.74,41.74,500.0
2014-11-07 11:55:00,41.74,41.74,41.74,41.74,800.0,41.74,41.74,41.74,41.74,800.0
2014-11-07 12:00:00,41.73,41.76,41.73,41.76,800.0,41.73,41.76,41.73,41.76,800.0
2014-11-07 12:05:00,41.77,41.77,41.74,41.76,1600.0,41.77,41.77,41.74,41.76,1600.0
2014-11-07 12:10:00,41.76,41.78,41.75,41.77,4700.0,41.76,41.78,41.75,41.77,4700.0
2014-11-07 12:15:00,41.77,41.79,41.77,41.79,1800.0,41.77,41.79,41.77,41.79,1800.0
2014-11-07 12:20:00,41.8,41.82,41.8,41.82,4600.0,41.8,41.82,41.8,41.82,4600.0
2014-11-07 12:25:00,41.81,41.82,41.77,41.8,1700.0,41.81,41.82,41.77,41.8,1700.0
2014-11-07 12:30:00,41.8,41.81,41.8,41.81,800.0,41.8,41.81,41.8,41.81,800.0
2014-11-07 12:35:00,41.82,41.83,41.82,41.83,400.0,41.82,41.83,41.82,41.83,400.0
2014-11-07 12:40:00,41.82,41.83,41.82,41.82,900.0,41.82,41.83,41.82,41.82,900.0
2014-11-07 12:45:00,41.82,41.86,41.81,41.86,5300.0,41.82,41.86,41.81,41.86,5300.0
2014-11-07 12:50:00,41.85,41.85,41.84,41.85,1300.0,41.85,41.85,41.84,41.85,1300.0
2014-11-07 12:55:00,41.84,41.84,41.81,41.82,4000.0,41.84,41.84,41.81,41.82,4000.0
2014-11-07 13:00:00,41.82,41.85,41.82,41.84,7300.0,41.82,41.85,41.82,41.84,7300.0
2014-11-07 13:05:00,41.85,41.88,41.85,41.87,3100.0,41.85,41.88,41.85,41.87,3100.0
2014-11-07 13:10:00,41.87,41.88,41.86,41.88,1500.0,41.87,41.88,41.86,41.88,1500.0
2014-11-07 13:15:00,41.88,41.88,41.88,41.88,700.0,41.88,41.88,41.88,41.88,700.0
2014-11-07 13:20:00,41.86,41.88,41.86,41.88,1000.0,41.86,41.88,41.86,41.88,1000.0
2014-11-07 13:25:00,41.88,41.89,41.87,41.88,900.0,41.88,41.89,41.87,41.88,900.0
2014-11-07 13:30:00,41.88,41.88,41.88,41.88,900.0,41.88,41.88,41.88,41.88,900.0
2014-11-07 13:35:00,41.87,41.87,41.86,41.86,800.0,41.87,41.87,41.86,41.86,800.0
2014-11-07 13:40:00,41.85,41.87,41.85,41.85,1800.0,41.85,41.87,41.85,41.85,1800.0
2014-11-07 13:45:00,41.85,41.87,41.85,41.85,1600.0,41.85,41.87,41.85,41.85,1600.0
2014-11-07 13:50:00,41.85,41.85,41.82,41.84,5700.0,41.85,41.85,41.82,41.84,5700.0
2014-11-07 13:55:00,41.85,41.87,41.84,41.85,6100.0,41.85,41.87,41.84,41.85,6100.0
2014-11-07 14:00:00,41.86,41.86,41.85,41.85,1400.0,41.86,41.86,41.85,41.85,1400.0
2014-11-07 14:05:00,41.85,41.85,41.85,41.85,400.0,41.85,41.85,41.85,41.85,400.0
2014-11-07 14:10:00,41.86,41.87,41.85,41.86,3500.0,41.86,41.87,41.85,41.86,3500.0
2014-11-07 14:15:00,41.86,41.86,41.85,41.86,1600.0,41.86,41.86,41.85,41.86,1600.0
2014-11-07 14:20:00,41.85,41.86,41.85,41.85,800.0,41.85,41.86,41.85,41.85,800.0
2014-11-07 14:25:00,41.84,41.86,41.82,41.82,2900.0,41.84,41.86,41.82,41.82,2900.0
2014-11-07 14:30:00,41.82,41.85,41.82,41.85,2600.0,41.82,41.85,41.82,41.85,2600.0
2014-11-07 14:35:00,41.85,41.85,41.83,41.84,1200.0,41.85,41.85,41.83,41.84,1200.0
2014-11-07 14:40:00,41.84,41.85,41.82,41.83,1300.0,41.84,41.85,41.82,41.83,1300.0
2014-11-07 14:45:00,41.83,41.84,41.82,41.82,4100.0,41.83,41.84,41.82,41.82,4100.0
2014-11-07 14:50:00,41.83,41.84,41.83,41.83,2900.0,41.83,41.84,41.83,41.83,2900.0
2014-11-07 14:55:00,41.82,41.82,41.8,41.8,1300.0,41.82,41.82,41.8,41.8,1300.0
2014-11-07 15:00:00,41.8,41.82,41.8,41.82,2300.0,41.8,41.82,41.8,41.82,2300.0
2014-11-07 15:05:00,41.81,41.81,41.77,41.77,3800.0,41.81,41.81,41.77,41.77,3800.0
2014-11-07 15:10:00,41.76,41.79,41.76,41.79,1700.0,41.76,41.79,41.76,41.79,1700.0
2014-11-07 15:15:00,41.79,41.79,41.77,41.77,1100.0,41.79,41.79,41.77,41.77,1100.0
2014-11-07 15:20:00,41.77,41.77,41.75,41.75,1100.0,41.77,41.77,41.75,41.75,1100.0
2014-11-07 15:25:00,41.75,41.77,41.75,41.75,1300.0,41.75,41.77,41.75,41.75,1300.0
2014-11-07 15:30:00,41.76,41.76,41.73,41.76,3900.0,41.76,41.76,41.73,41.76,3900.0
2014-11-07 15:35:00,41.76,41.78,41.76,41.78,3600.0,41.76,41.78,41.76,41.78,3600.0
2014-11-07 15:40:00,41.78,41.8,41.77,41.8,6900.0,41.78,41.8,41.77,41.8,6900.0
2014-11-07 15:45:00,41.79,41.8,41.78,41.79,3100.0,41.79,41.8,41.78,41.79,3100.0
2014-11-07 15:50:00,41.79,41.86,41.79,41.86,12400.0,41.79,41.86,41.79,41.86,12400.0
2014-11-07 15:55:00,41.86,41.88,41.84,41.87,24000.0,41.86,41.88,41.84,41.87,24000.0
2014-11-10 09:30:00,41.8,41.85,41.8,41.85,8900.0,41.8,41.85,41.8,41.85,8900.0
2014-11-10 09:35:00,41.85,41.89,41.83,41.87,2800.0,41.85,41.89,41.83,41.87,2800.0
2014-11-10 09:40:00,41.85,41.87,41.82,41.82,600.0,41.85,41.87,41.82,41.82,600.0
2014-11-10 09:45:00,41.85,41.88,41.84,41.88,1600.0,41.85,41.88,41.84,41.88,1600.0
2014-11-10 09:50:00,41.87,41.87,41.77,41.87,6900.0,41.87,41.87,41.77,41.87,6900.0
2014-11-10 09:55:00,41.87,41.94,41.86,41.94,3700.0,41.87,41.94,41.86,41.94,3700.0
2014-11-10 10:00:00,41.94,41.99,41.93,41.96,7500.0,41.94,41.99,41.93,41.96,7500.0
2014-11-10 10:05:00,41.96,41.97,41.95,41.96,3900.0,41.96,41.97,41.95,41.96,3900.0
2014-11-10 10:10:00,41.98,41.98,41.97,41.98,500.0,41.98,41.98,41.97,41.98,500.0
2014-11-10 10:15:00,41.97,41.99,41.94,41.94,3600.0,41.97,41.99,41.94,41.94,3600.0
2014-11-10 10:20:00,41.93,41.96,41.91,41.96,3100.0,41.93,41.96,41.91,41.96,3100.0
2014-11-10 10:25:00,41.99,41.99,41.98,41.99,700.0,41.99,41.99,41.98,41.99,700.0
2014-11-10 10:30:00,41.99,42.0,41.98,41.98,900.0,41.99,42.0,41.98,41.98,900.0
2014-11-10 10:35:00,41.98,41.98,41.95,41.97,2700.0,41.98,41.98,41.95,41.97,2700.0
2014-11-10 10:40:00,41.98,42.0,41.98,42.0,600.0,41.98,42.0,41.98,42.0,600.0
2014-11-10 10:45:00,42.0,42.1,41.99,42.07,28100.0,42.0,42.1,41.99,42.07,28100.0
2014-11-10 10:50:00,42.1,42.1,42.08,42.1,4600.0,42.1,42.1,42.08,42.1,4600.0
2014-11-10 10:55:00,42.11,42.15,42.11,42.13,1800.0,42.11,42.15,42.11,42.13,1800.0
2014-11-10 11:00:00,42.14,42.18,42.14,42.18,2400.0,42.14,42.18,42.14,42.18,2400.0
2014-11-10 11:05:00,42.16,42.22,42.16,42.22,4100.0,42.16,42.22,42.16,42.22,4100.0
2014-11-10 11:10:00,42.21,42.21,42.2,42.2,5300.0,42.21,42.21,42.2,42.2,5300.0
2014-11-10 11:15:00,42.22,42.22,42.2,42.21,1400.0,42.22,42.22,42.2,42.21,1400.0
2014-11-10 11:20:00,42.2,42.23,42.2,42.22,9300.0,42.2,42.23,42.2,42.22,9300.0
2014-11-10 11:25:00,42.21,42.22,42.2,42.21,2700.0,42.21,42.22,42.2,42.21,2700.0
2014-11-10 11:30:00,42.22,42.22,42.21,42.22,1200.0,42.22,42.22,42.21,42.22,1200.0
2014-11-10 11:35:00,42.21,42.24,42.2,42.24,3700.0,42.21,42.24,42.2,42.24,3700.0
2014-11-10 11:40:00,42.24,42.24,42.23,42.24,800.0,42.24,42.24,42.23,42.24,800.0
2014-11-10 11:45:00,42.23,42.23,42.21,42.22,2200.0,42.23,42.23,42.21,42.22,2200.0
2014-11-10 11:50:00,42.22,42.22,42.19,42.19,9800.0,42.22,42.22,42.19,42.19,9800.0
2014-11-10 11:55:00,42.2,42.22,42.19,42.2,2700.0,42.2,42.22,42.19,42.2,2700.0
2014-11-10 12:00:00,42.19,42.21,42.19,42.21,800.0,42.19,42.21,42.19,42.21,800.0
2014-11-10 12:05:00,42.21,42.21,42.2,42.2,1300.0,42.21,42.21,42.2,42.2,1300.0
2014-11-10 12:10:00,42.2,42.2,42.18,42.19,3400.0,42.2,42.2,42.18,42.19,3400.0
2014-11-10 12:15:00,42.18,42.19,42.17,42.18,400.0,42.18,42.19,42.17,42.18,400.0
2014-11-10 12:20:00,42.19,42.2,42.15,42.17,6000.0,42.19,42.2,42.15,42.17,6000.0
2014-11-10 12:25:00,42.14,42.14,42.12,42.13,1200.0,42.14,42.14,42.12,42.13,1200.0
2014-11-10 12:30:00,42.13,42.13,42.1,42.1,500.0,42.13,42.13,42.1,42.1,500.0
2014-11-10 12:35:00,42.1,42.1,42.08,42.08,500.0,42.1,42.1,42.08,42.08,500.0
2014-11-10 12:40:00,42.08,42.08,42.04,42.05,3000.0,42.08,42.08,42.04,42.05,3000.0
2014-11-10 12:45:00,42.05,42.06,42.04,42.04,2600.0,42.05,42.06,42.04,42.04,2600.0
2014-11-10 12:50:00,42.03,42.03,41.96,41.96,2300.0,42.03,42.03,41.96,41.96,2300.0
2014-11-10 12:55:00,41.96,41.99,41.96,41.99,1700.0,41.96,41.99,41.96,41.99,1700.0
2014-11-10 13:00:00,41.98,41.98,41.97,41.97,600.0,41.98,41.98,41.97,41.97,600.0
2014-11-10 13:05:00,41.97,41.99,41.97,41.98,1600.0,41.97,41.99,41.97,41.98,1600.0
2014-11-10 13:10:00,41.98,41.98,41.98,41.98,2000.0,41.98,41.98,41.98,41.98,2000.0
2014-11-10 13:15:00,41.98,42.01,41.98,42.01,1900.0,41.98,42.01,41.98,42.01,1900.0
2014-11-10 13:20:00,42.0,42.03,42.0,42.02,2100.0,42.0,42.03,42.0,42.02,2100.0
2014-11-10 13:25:00,42.02,42.06,42.02,42.05,1900.0,42.02,42.06,42.02,42.05,1900.0
2014-11-10 13:30:00,42.06,42.09,42.05,42.05,16900.0,42.06,42.09,42.05,42.05,16900.0
2014-11-10 13:35:00,42.05,42.05,42.05,42.05,100.0,42.05,42.05,42.05,42.05,100.0
2014-11-10 13:40:00,42.05,42.06,42.05,42.05,700.0,42.05,42.06,42.05,42.05,700.0
2014-11-10 13:45:00,42.05,42.05,42.04,42.04,24000.0,42.05,42.05,42.04,42.04,24000.0
2014-11-10 13:50:00,42.05,42.05,42.03,42.05,2600.0,42.05,42.05,42.03,42.05,2600.0
2014-11-10 13:55:00,42.04,42.05,42.04,42.05,1800.0,42.04,42.05,42.04,42.05,1800.0
2014-11-10 14:00:00,42.04,42.05,42.03,42.05,300.0,42.04,42.05,42.03,42.05,300.0
2014-11-10 14:05:00,42.06,42.08,42.06,42.08,1800.0,42.06,42.08,42.06,42.08,1800.0
2014-11-10 14:10:00,42.09,42.09,42.08,42.08,500.0,42.09,42.09,42.08,42.08,500.0
2014-11-10 14:15:00,42.08,42.08,42.07,42.07,500.0,42.08,42.08,42.07,42.07,500.0
2014-11-10 14:20:00,42.06,42.06,42.06,42.06,2300.0,42.06,42.06,42.06,42.06,2300.0
2014-11-10 14:25:00,42.07,42.08,42.07,42.07,900.0,42.07,42.08,42.07,42.07,900.0
2014-11-10 14:30:00,42.07,42.07,42.05,42.06,1000.0,42.07,42.07,42.05,42.06,1000.0
2014-11-10 14:35:00,42.05,42.05,42.04,42.04,300.0,42.05,42.05,42.04,42.04,300.0
2014-11-10 14:40:00,42.04,42.04,42.04,42.04,1800.0,42.04,42.04,42.04,42.04,1800.0
2014-11-10 14:45:00,42.03,42.05,42.03,42.05,1000.0,42.03,42.05,42.03,42.05,1000.0
2014-11-10 14:50:00,42.07,42.09,42.07,42.08,400.0,42.07,42.09,42.07,42.08,400.0
2014-11-10 14:55:00,42.08,42.09,42.08,42.09,600.0,42.08,42.09,42.08,42.09,600.0
2014-11-10 15:00:00,42.08,42.09,42.08,42.09,1400.0,42.08,42.09,42.08,42.09,1400.0
2014-11-10 15:05:00,42.1,42.1,42.07,42.08,1300.0,42.1,42.1,42.07,42.08,1300.0
2014-11-10 15:10:00,42.09,42.09,42.08,42.08,800.0,42.09,42.09,42.08,42.08,800.0
2014-11-10 15:15:00,42.07,42.07,42.05,42.05,2800.0,42.07,42.07,42.05,42.05,2800.0
2014-11-10 15:20:00,42.05,42.08,42.05,42.08,1400.0,42.05,42.08,42.05,42.08,1400.0
2014-11-10 15:25:00,42.07,42.09,42.07,42.08,39100.0,42.07,42.09,42.07,42.08,39100.0
2014-11-10 15:30:00,42.09,42.09,42.04,42.06,85000.0,42.09,42.09,42.04,42.06,85000.0
2014-11-10 15:35:00,42.06,42.06,42.06,42.06,2800.0,42.06,42.06,42.06,42.06,2800.0
2014-11-10 15:40:00,42.05,42.05,42.02,42.04,6900.0,42.05,42.05,42.02,42.04,6900.0
2014-11-10 15:45:00,42.04,42.05,42.03,42.04,4100.0,42.04,42.05,42.03,42.04,4100.0
2014-11-10 15:50:00,42.04,42.04,41.97,42.01,40900.0,42.04,42.04,41.97,42.01,40900.0
2014-11-10 15:55:00,42.01,42.01,41.98,42.0,35100.0,42.01,42.01,41.98,42.0,35100.0
2014-11-11 09:30:00,42.0,42.0,41.88,41.93,4300.0,42.0,42.0,41.88,41.93,4300.0
2014-11-11 09:35:00,41.94,42.0,41.94,41.99,600.0,41.94,42.0,41.94,41.99,600.0
2014-11-11 09:40:00,41.97,41.99,41.97,41.99,500.0,41.97,41.99,41.97,41.99,500.0
2014-11-11 09:45:00,41.99,42.0,41.99,41.99,700.0,41.99,42.0,41.99,41.99,700.0
2014-11-11 09:50:00,42.0,42.0,41.98,42.0,700.0,42.0,42.0,41.98,42.0,700.0
2014-11-11 09:55:00,41.97,42.01,41.96,42.01,2800.0,41.97,42.01,41.96,42.01,2800.0
2014-11-11 10:00:00,42.01,42.02,41.96,41.97,2300.0,42.01,42.02,41.96,41.97,2300.0
2014-11-11 10:05:00,41.97,42.04,41.96,42.04,2300.0,41.97,42.04,41.96,42.04,2300.0
2014-11-11 10:10:00,42.05,42.05,41.99,42.0,3900.0,42.05,42.05,41.99,42.0,3900.0
2014-11-11 10:15:00,42.0,42.0,41.97,41.98,1100.0,42.0,42.0,41.97,41.98,1100.0
2014-11-11 10:20:00,42.0,42.01,42.0,42.01,900.0,42.0,42.01,42.0,42.01,900.0
2014-11-11 10:25:00,42.01,42.01,41.96,41.96,1800.0,42.01,42.01,41.96,41.96,1800.0
2014-11-11 10:30:00,41.95,41.98,41.94,41.97,4900.0,41.95,41.98,41.94,41.97,4900.0
2014-11-11 10:35:00,41.96,41.99,41.96,41.99,500.0,41.96,41.99,41.96,41.99,500.0
2014-11-11 10:40:00,42.0,42.0,41.98,41.98,1500.0,42.0,42.0,41.98,41.98,1500.0
2014-11-11 10:45:00,42.0,42.0,41.97,41.99,1600.0,42.0,42.0,41.97,41.99,1600.0
2014-11-11 10:50:00,41.98,42.01,41.98,42.0,2100.0,41.98,42.01,41.98,42.0,2100.0
2014-11-11 10:55:00,42.02,42.04,42.0,42.0,2400.0,42.02,42.04,42.0,42.0,2400.0
2014-11-11 11:00:00,42.01,42.02,42.01,42.01,1200.0,42.01,42.02,42.01,42.01,1200.0
2014-11-11 11:05:00,42.02,42.02,41.99,42.02,3300.0,42.02,42.02,41.99,42.02,3300.0
2014-11-11 11:10:00,42.02,42.06,42.02,42.04,2100.0,42.02,42.06,42.02,42.04,2100.0
2014-11-11 11:15:00,42.03,42.05,42.02,42.05,9600.0,42.03,42.05,42.02,42.05,9600.0
2014-11-11 11:20:00,42.05,42.05,42.04,42.04,1600.0,42.05,42.05,42.04,42.04,1600.0
2014-11-11 11:25:00,42.05,42.09,42.05,42.07,4200.0,42.05,42.09,42.05,42.07,4200.0
2014-11-11 11:30:00,42.07,42.1,42.07,42.1,4800.0,42.07,42.1,42.07,42.1,4800.0
2014-11-11 11:35:00,42.09,42.09,42.09,42.09,800.0,42.09,42.09,42.09,42.09,800.0
2014-11-11 11:40:00,42.1,42.12,42.09,42.12,1100.0,42.1,42.12,42.09,42.12,1100.0
2014-11-11 11:45:00,42.1,42.13,42.1,42.13,900.0,42.1,42.13,42.1,42.13,900.0
2014-11-11 11:50:00,42.12,42.12,42.12,42.12,1300.0,42.12,42.12,42.12,42.12,1300.0
2014-11-11 11:55:00,42.11,42.11,42.07,42.07,1600.0,42.11,42.11,42.07,42.07,1600.0
2014-11-11 12:00:00,42.08,42.08,42.06,42.06,1300.0,42.08,42.08,42.06,42.06,1300.0
2014-11-11 12:05:00,42.06,42.07,42.04,42.04,2400.0,42.06,42.07,42.04,42.04,2400.0
2014-11-11 12:10:00,42.03,42.04,42.01,42.02,6400.0,42.03,42.04,42.01,42.02,6400.0
2014-11-11 12:15:00,42.03,42.04,42.03,42.04,1700.0,42.03,42.04,42.03,42.04,1700.0
2014-11-11 12:20:00,42.04,42.04,42.03,42.03,800.0,42.04,42.04,42.03,42.03,800.0
2014-11-11 12:25:00,42.03,42.03,42.01,42.01,700.0,42.03,42.03,42.01,42.01,700.0
2014-11-11 12:30:00,42.02,42.03,42.02,42.03,900.0,42.02,42.03,42.02,42.03,900.0
2014-11-11 12:35:00,42.04,42.04,42.03,42.03,1700.0,42.04,42.04,42.03,42.03,1700.0
2014-11-11 12:40:00,42.03,42.03,42.03,42.03,700.0,42.03,42.03,42.03,42.03,700.0
2014-11-11 12:45:00,42.02,42.03,42.01,42.01,1100.0,42.02,42.03,42.01,42.01,1100.0
2014-11-11 12:50:00,42.01,42.02,42.01,42.02,900.0,42.01,42.02,42.01,42.02,900.0
2014-11-11 12:55:00,42.02,42.02,42.0,42.0,1400.0,42.02,42.02,42.0,42.0,1400.0
2014-11-11 13:00:00,42.01,42.01,41.98,41.99,1700.0,42.01,42.01,41.98,41.99,1700.0
2014-11-11 13:05:00,41.99,42.0,41.96,41.96,5100.0,41.99,42.0,41.96,41.96,5100.0
2014-11-11 13:10:00,41.97,41.98,41.93,41.93,4900.0,41.97,41.98,41.93,41.93,4900.0
2014-11-11 13:15:00,41.91,41.92,41.91,41.92,300.0,41.91,41.92,41.91,41.92,300.0
2014-11-11 13:20:00,41.91,41.92,41.91,41.92,300.0,41.91,41.92,41.91,41.92,300.0
2014-11-11 13:25:00,41.93,41.95,41.92,41.92,4200.0,41.93,41.95,41.92,41.92,4200.0
2014-11-11 13:30:00,41.93,41.95,41.89,41.95,12000.0,41.93,41.95,41.89,41.95,12000.0
2014-11-11 13:35:00,41.95,41.97,41.95,41.97,2400.0,41.95,41.97,41.95,41.97,2400.0
2014-11-11 13:40:00,41.97,41.97,41.96,41.97,4400.0,41.97,41.97,41.96,41.97,4400.0
2014-11-11 13:45:00,41.97,41.97,41.96,41.96,600.0,41.97,41.97,41.96,41.96,600.0
2014-11-11 13:50:00,41.97,41.97,41.97,41.97,200.0,41.97,41.97,41.97,41.97,200.0
2014-11-11 13:55:00,41.98,42.0,41.98,41.99,1300.0,41.98,42.0,41.98,41.99,1300.0
2014-11-11 14:00:00,41.99,42.0,41.99,41.99,500.0,41.99,42.0,41.99,41.99,500.0
2014-11-11 14:05:00,41.98,41.99,41.97,41.97,2400.0,41.98,41.99,41.97,41.97,2400.0
2014-11-11 14:10:00,41.97,41.98,41.97,41.98,400.0,41.97,41.98,41.97,41.98,400.0
2014-11-11 14:15:00,41.99,42.0,41.99,41.99,900.0,41.99,42.0,41.99,41.99,900.0
2014-11-11 14:20:00,42.0,42.01,41.99,41.99,7800.0,42.0,42.01,41.99,41.99,7800.0
2014-11-11 14:25:00,41.98,41.99,41.97,41.99,1600.0,41.98,41.99,41.97,41.99,1600.0
2014-11-11 14:30:00,41.99,41.99,41.97,41.98,700.0,41.99,41.99,41.97,41.98,700.0
2014-11-11 14:35:00,41.99,42.0,41.99,41.99,400.0,41.99,42.0,41.99,41.99,400.0
2014-11-11 14:40:00,42.0,42.01,41.99,42.01,1800.0,42.0,42.01,41.99,42.01,1800.0
2014-11-11 14:45:00,42.0,42.01,42.0,42.01,25800.0,42.0,42.01,42.0,42.01,25800.0
2014-11-11 14:50:00,42.0,42.01,42.0,42.01,5300.0,42.0,42.01,42.0,42.01,5300.0
2014-11-11 14:55:00,42.01,42.01,41.99,42.0,1400.0,42.01,42.01,41.99,42.0,1400.0
2014-11-11 15:00:00,42.01,42.01,41.99,42.0,1400.0,42.01,42.01,41.99,42.0,1400.0
2014-11-11 15:05:00,42.01,42.01,42.0,42.0,1200.0,42.01,42.01,42.0,42.0,1200.0
2014-11-11 15:10:00,42.0,42.01,41.99,42.01,2500.0,42.0,42.01,41.99,42.01,2500.0
2014-11-11 15:15:00,42.01,42.01,42.0,42.01,4200.0,42.01,42.01,42.0,42.01,4200.0
2014-11-11 15:20:00,42.01,42.01,42.0,42.01,700.0,42.01,42.01,42.0,42.01,700.0
2014-11-11 15:25:00,42.01,42.01,42.0,42.0,5100.0,42.01,42.01,42.0,42.0,5100.0
2014-11-11 15:30:00,42.0,42.01,42.0,42.01,3700.0,42.0,42.01,42.0,42.01,3700.0
2014-11-11 15:35:00,42.01,42.07,42.01,42.07,3900.0,42.01,42.07,42.01,42.07,3900.0
2014-11-11 15:40:00,42.07,42.09,42.07,42.09,2200.0,42.07,42.09,42.07,42.09,2200.0
2014-11-11 15:45:00,42.09,42.09,42.09,42.09,5000.0,42.09,42.09,42.09,42.09,5000.0
2014-11-11 15:50:00,42.09,42.09,41.98,42.0,42200.0,42.09,42.09,41.98,42.0,42200.0
2014-11-11 15:55:00,42.01,42.01,41.97,42.01,38000.0,42.01,42.01,41.97,42.01,38000.0
2014-11-12 09:30:00,41.89,42.06,41.83,41.92,8900.0,41.89,42.06,41.83,41.92,8900.0
2014-11-12 09:35:00,42.02,42.06,42.0,42.06,5600.0,42.02,42.06,42.0,42.06,5600.0
2014-11-12 09:40:00,42.01,42.04,41.97,42.01,3600.0,42.01,42.04,41.97,42.01,3600.0
2014-11-12 09:45:00,42.02,42.05,41.98,42.05,4500.0,42.02,42.05,41.98,42.05,4500.0
2014-11-12 09:50:00,42.06,42.06,42.0,42.0,1200.0,42.06,42.06,42.0,42.0,1200.0
2014-11-12 09:55:00,41.99,41.99,41.98,41.98,200.0,41.99,41.99,41.98,41.98,200.0
2014-11-12 10:00:00,41.98,42.0,41.94,41.94,4700.0,41.98,42.0,41.94,41.94,4700.0
2014-11-12 10:05:00,41.94,41.97,41.94,41.95,3800.0,41.94,41.97,41.94,41.95,3800.0
2014-11-12 10:10:00,41.97,41.97,41.97,41.97,1000.0,41.97,41.97,41.97,41.97,1000.0
2014-11-12 10:15:00,41.96,41.96,41.94,41.96,2300.0,41.96,41.96,41.94,41.96,2300.0
2014-11-12 10:20:00,41.97,42.0,41.97,42.0,1400.0,41.97,42.0,41.97,42.0,1400.0
2014-11-12 10:25:00,42.0,42.0,41.99,41.99,500.0,42.0,42.0,41.99,41.99,500.0
2014-11-12 10:30:00,41.95,41.96,41.94,41.95,800.0,41.95,41.96,41.94,41.95,800.0
2014-11-12 10:35:00,41.96,41.97,41.96,41.97,400.0,41.96,41.97,41.96,41.97,400.0
2014-11-12 10:40:00,41.97,41.99,41.97,41.99,600.0,41.97,41.99,41.97,41.99,600.0
2014-11-12 10:45:00,41.97,41.98,41.93,41.93,6500.0,41.97,41.98,41.93,41.93,6500.0
2014-11-12 10:50:00,41.93,41.94,41.92,41.94,1700.0,41.93,41.94,41.92,41.94,1700.0
2014-11-12 10:55:00,41.94,41.94,41.91,41.91,600.0,41.94,41.94,41.91,41.91,600.0
2014-11-12 11:00:00,41.9,41.9,41.88,41.89,400.0,41.9,41.9,41.88,41.89,400.0
2014-11-12 11:05:00,41.88,41.9,41.88,41.9,1300.0,41.88,41.9,41.88,41.9,1300.0
2014-11-12 11:10:00,41.91,41.95,41.91,41.95,400.0,41.91,41.95,41.91,41.95,400.0
2014-11-12 11:15:00,41.94,41.94,41.91,41.93,3900.0,41.94,41.94,41.91,41.93,3900.0
2014-11-12 11:20:00,41.94,42.0,41.94,41.95,7800.0,41.94,42.0,41.94,41.95,7800.0
2014-11-12 11:25:00,41.95,41.95,41.92,41.92,9200.0,41.95,41.95,41.92,41.92,9200.0
2014-11-12 11:30:00,41.93,41.97,41.93,41.97,1000.0,41.93,41.97,41.93,41.97,1000.0
2014-11-12 11:35:00,41.98,41.98,41.98,41.98,100.0,41.98,41.98,41.98,41.98,100.0
2014-11-12 11:40:00,41.98,42.02,41.98,42.02,4600.0,41.98,42.02,41.98,42.02,4600.0
2014-11-12 11:45:00,42.02,42.05,42.02,42.04,2600.0,42.02,42.05,42.02,42.04,2600.0
2014-11-12 11:50:00,42.03,42.03,42.03,42.03,200.0,42.03,42.03,42.03,42.03,200.0
2014-11-12 11:55:00,42.03,42.03,42.01,42.01,2500.0,42.03,42.03,42.01,42.01,2500.0
2014-11-12 12:00:00,42.01,42.01,42.01,42.01,900.0,42.01,42.01,42.01,42.01,900.0
2014-11-12 12:05:00,42.01,42.01,42.0,42.0,2900.0,42.01,42.01,42.0,42.0,2900.0
2014-11-12 12:10:00,41.99,42.0,41.99,42.0,900.0,41.99,42.0,41.99,42.0,900.0
2014-11-12 12:15:00,42.01,42.01,42.0,42.01,1300.0,42.01,42.01,42.0,42.01,1300.0
2014-11-12 12:20:00,42.01,42.04,42.01,42.04,2000.0,42.01,42.04,42.01,42.04,2000.0
2014-11-12 12:25:00,42.04,42.04,42.04,42.04,1000.0,42.04,42.04,42.04,42.04,1000.0
2014-11-12 12:30:00,42.03,42.03,42.02,42.02,2200.0,42.03,42.03,42.02,42.02,2200.0
2014-11-12 12:35:00,42.02,42.04,42.02,42.03,800.0,42.02,42.04,42.02,42.03,800.0
2014-11-12 12:40:00,42.04,42.04,42.04,42.04,1400.0,42.04,42.04,42.04,42.04,1400.0
2014-11-12 12:45:00,42.04,42.04,42.03,42.03,600.0,42.04,42.04,42.03,42.03,600.0
2014-11-12 12:50:00,42.03,42.05,42.03,42.04,4000.0,42.03,42.05,42.03,42.04,4000.0
2014-11-12 12:55:00,42.05,42.07,42.01,42.01,15700.0,42.05,42.07,42.01,42.01,15700.0
2014-11-12 13:00:00,42.01,42.01,42.01,42.01,1100.0,42.01,42.01,42.01,42.01,1100.0
2014-11-12 13:05:00,42.02,42.04,42.02,42.03,1000.0,42.02,42.04,42.02,42.03,1000.0
2014-11-12 13:10:00,42.03,42.04,42.03,42.03,600.0,42.03,42.04,42.03,42.03,600.0
2014-11-12 13:15:00,42.05,42.07,42.04,42.07,900.0,42.05,42.07,42.04,42.07,900.0
2014-11-12 13:20:00,42.07,42.08,42.07,42.08,800.0,42.07,42.08,42.07,42.08,800.0
2014-11-12 13:25:00,42.09,42.09,42.09,42.09,1400.0,42.09,42.09,42.09,42.09,1400.0
2014-11-12 13:30:00,42.08,42.09,42.08,42.09,300.0,42.08,42.09,42.08,42.09,300.0
2014-11-12 13:35:00,42.09,42.09,42.07,42.07,1400.0,42.09,42.09,42.07,42.07,1400.0
2014-11-12 13:40:00,42.07,42.08,42.07,42.08,1200.0,42.07,42.08,42.07,42.08,1200.0
2014-11-12 13:45:00,42.07,42.07,42.07,42.07,1300.0,42.07,42.07,42.07,42.07,1300.0
2014-11-12 13:50:00,42.07,42.08,42.07,42.08,1300.0,42.07,42.08,42.07,42.08,1300.0
2014-11-12 13:55:00,42.06,42.06,42.05,42.05,600.0,42.06,42.06,42.05,42.05,600.0
2014-11-12 14:00:00,42.06,42.06,42.05,42.06,1200.0,42.06,42.06,42.05,42.06,1200.0
2014-11-12 14:05:00,42.07,42.09,42.07,42.09,500.0,42.07,42.09,42.07,42.09,500.0
2014-11-12 14:10:00,42.09,42.09,42.09,42.09,1800.0,42.09,42.09,42.09,42.09,1800.0
2014-11-12 14:15:00,42.1,42.12,42.09,42.1,1700.0,42.1,42.12,42.09,42.1,1700.0
2014-11-12 14:20:00,42.1,42.1,42.1,42.1,300.0,42.1,42.1,42.1,42.1,300.0
2014-11-12 14:25:00,42.11,42.16,42.11,42.16,1500.0,42.11,42.16,42.11,42.16,1500.0
2014-11-12 14:30:00,42.16,42.16,42.14,42.14,800.0,42.16,42.16,42.14,42.14,800.0
2014-11-12 14:35:00,42.15,42.15,42.15,42.15,400.0,42.15,42.15,42.15,42.15,400.0
2014-11-12 14:40:00,42.14,42.15,42.14,42.14,1600.0,42.14,42.15,42.14,42.14,1600.0
2014-11-12 14:45:00,42.13,42.13,42.13,42.13,200.0,42.13,42.13,42.13,42.13,200.0
2014-11-12 14:50:00,42.12,42.12,42.09,42.1,2900.0,42.12,42.12,42.09,42.1,2900.0
2014-11-12 14:55:00,42.11,42.12,42.11,42.12,800.0,42.11,42.12,42.11,42.12,800.0
2014-11-12 15:00:00,42.11,42.12,42.11,42.12,1500.0,42.11,42.12,42.11,42.12,1500.0
2014-11-12 15:05:00,42.12,42.13,42.12,42.13,2000.0,42.12,42.13,42.12,42.13,2000.0
2014-11-12 15:10:00,42.13,42.13,42.12,42.12,1600.0,42.13,42.13,42.12,42.12,1600.0
2014-11-12 15:15:00,42.12,42.12,42.1,42.11,4400.0,42.12,42.12,42.1,42.11,4400.0
2014-11-12 15:20:00,42.11,42.11,42.06,42.06,6100.0,42.11,42.11,42.06,42.06,6100.0
2014-11-12 15:25:00,42.08,42.08,42.05,42.07,2200.0,42.08,42.08,42.05,42.07,2200.0
2014-11-12 15:30:00,42.07,42.08,42.06,42.08,5500.0,42.07,42.08,42.06,42.08,5500.0
2014-11-12 15:35:00,42.08,42.11,42.08,42.11,2800.0,42.08,42.11,42.08,42.11,2800.0
2014-11-12 15:40:00,42.12,42.15,42.12,42.15,3300.0,42.12,42.15,42.12,42.15,3300.0
2014-11-12 15:45:00,42.16,42.16,42.14,42.16,2600.0,42.16,42.16,42.14,42.16,2600.0
2014-11-12 15:50:00,42.16,42.18,42.16,42.17,9400.0,42.16,42.18,42.16,42.17,9400.0
2014-11-12 15:55:00,42.17,42.18,42.12,42.14,19800.0,42.17,42.18,42.12,42.14,19800.0
2014-11-13 09:30:00,42.2,42.2,41.99,42.02,10900.0,42.2,42.2,41.99,42.02,10900.0
2014-11-13 09:35:00,42.03,42.21,42.02,42.13,6700.0,42.03,42.21,42.02,42.13,6700.0
2014-11-13 09:40:00,42.16,42.16,41.99,41.99,9200.0,42.16,42.16,41.99,41.99,9200.0
2014-11-13 09:45:00,41.98,41.98,41.94,41.96,2800.0,41.98,41.98,41.94,41.96,2800.0
2014-11-13 09:50:00,41.98,42.0,41.96,41.97,2600.0,41.98,42.0,41.96,41.97,2600.0
2014-11-13 09:55:00,41.98,41.99,41.93,41.93,1700.0,41.98,41.99,41.93,41.93,1700.0
2014-11-13 10:00:00,41.93,41.98,41.92,41.96,7000.0,41.93,41.98,41.92,41.96,7000.0
2014-11-13 10:05:00,41.97,41.99,41.97,41.99,2500.0,41.97,41.99,41.97,41.99,2500.0
2014-11-13 10:10:00,41.98,42.01,41.98,42.01,5300.0,41.98,42.01,41.98,42.01,5300.0
2014-11-13 10:15:00,41.99,42.0,41.99,41.99,2400.0,41.99,42.0,41.99,41.99,2400.0
2014-11-13 10:20:00,41.98,41.98,41.97,41.98,2300.0,41.98,41.98,41.97,41.98,2300.0
2014-11-13 10:25:00,41.98,42.0,41.97,41.97,2100.0,41.98,42.0,41.97,41.97,2100.0
2014-11-13 10:30:00,41.98,42.02,41.98,42.01,6200.0,41.98,42.02,41.98,42.01,6200.0
2014-11-13 10:35:00,42.0,42.01,42.0,42.0,1400.0,42.0,42.01,42.0,42.0,1400.0
2014-11-13 10:40:00,42.0,42.0,41.95,41.98,4000.0,42.0,42.0,41.95,41.98,4000.0
2014-11-13 10:45:00,41.99,42.0,41.96,41.96,4800.0,41.99,42.0,41.96,41.96,4800.0
2014-11-13 10:50:00,41.95,41.97,41.95,41.97,1300.0,41.95,41.97,41.95,41.97,1300.0
2014-11-13 10:55:00,41.97,41.98,41.89,41.9,8300.0,41.97,41.98,41.89,41.9,8300.0
2014-11-13 11:00:00,41.9,41.92,41.9,41.91,4400.0,41.9,41.92,41.9,41.91,4400.0
2014-11-13 11:05:00,41.9,41.9,41.82,41.83,4100.0,41.9,41.9,41.82,41.83,4100.0
2014-11-13 11:10:00,41.82,41.83,41.8,41.8,2500.0,41.82,41.83,41.8,41.8,2500.0
2014-11-13 11:15:00,41.81,41.85,41.77,41.85,4800.0,41.81,41.85,41.77,41.85,4800.0
2014-11-13 11:20:00,41.85,41.86,41.85,41.85,2200.0,41.85,41.86,41.85,41.85,2200.0
2014-11-13 11:25:00,41.86,41.86,41.85,41.85,800.0,41.86,41.86,41.85,41.85,800.0
2014-11-13 11:30:00,41.85,41.85,41.83,41.83,1000.0,41.85,41.85,41.83,41.83,1000.0
2014-11-13 11:35:00,41.82,41.82,41.81,41.81,1200.0,41.82,41.82,41.81,41.81,1200.0
2014-11-13 11:40:00,41.79,41.79,41.77,41.79,2600.0,41.79,41.79,41.77,41.79,2600.0
2014-11-13 11:45:00,41.8,41.8,41.79,41.8,2300.0,41.8,41.8,41.79,41.8,2300.0
2014-11-13 11:50:00,41.8,41.8,41.78,41.79,1400.0,41.8,41.8,41.78,41.79,1400.0
2014-11-13 11:55:00,41.82,41.83,41.82,41.82,700.0,41.82,41.83,41.82,41.82,700.0
2014-11-13 12:00:00,41.83,41.83,41.81,41.82,800.0,41.83,41.83,41.81,41.82,800.0
2014-11-13 12:05:00,41.83,41.86,41.83,41.84,1900.0,41.83,41.86,41.83,41.84,1900.0
2014-11-13 12:10:00,41.83,41.87,41.82,41.87,4700.0,41.83,41.87,41.82,41.87,4700.0
2014-11-13 12:15:00,41.89,41.93,41.89,41.9,4000.0,41.89,41.93,41.89,41.9,4000.0
2014-11-13 12:20:00,41.9,41.91,41.9,41.91,400.0,41.9,41.91,41.9,41.91,400.0
2014-11-13 12:25:00,41.92,41.95,41.92,41.95,300.0,41.92,41.95,41.92,41.95,300.0
2014-11-13 12:30:00,41.95,41.96,41.94,41.95,1200.0,41.95,41.96,41.94,41.95,1200.0
2014-11-13 12:35:00,41.95,41.97,41.95,41.97,300.0,41.95,41.97,41.95,41.97,300.0
2014-11-13 12:40:00,41.97,41.97,41.97,41.97,300.0,41.97,41.97,41.97,41.97,300.0
2014-11-13 12:45:00,41.99,41.99,41.99,41.99,200.0,41.99,41.99,41.99,41.99,200.0
2014-11-13 12:50:00,42.0,42.01,41.98,42.0,1800.0,42.0,42.01,41.98,42.0,1800.0
2014-11-13 12:55:00,42.0,42.01,41.97,41.97,1700.0,42.0,42.01,41.97,41.97,1700.0
2014-11-13 13:00:00,41.99,42.0,41.99,41.99,700.0,41.99,42.0,41.99,41.99,700.0
2014-11-13 13:05:00,41.98,41.98,41.92,41.92,900.0,41.98,41.98,41.92,41.92,900.0
2014-11-13 13:10:00,41.9,41.93,41.88,41.91,3100.0,41.9,41.93,41.88,41.91,3100.0
2014-11-13 13:15:00,41.92,41.92,41.89,41.89,4400.0,41.92,41.92,41.89,41.89,4400.0
2014-11-13 13:20:00,41.9,41.9,41.83,41.84,2100.0,41.9,41.9,41.83,41.84,2100.0
2014-11-13 13:25:00,41.84,41.85,41.81,41.81,4600.0,41.84,41.85,41.81,41.81,4600.0
2014-11-13 13:30:00,41.82,41.82,41.81,41.81,600.0,41.82,41.82,41.81,41.81,600.0
2014-11-13 13:35:00,41.81,41.81,41.79,41.8,1400.0,41.81,41.81,41.79,41.8,1400.0
2014-11-13 13:40:00,41.81,41.83,41.81,41.83,600.0,41.81,41.83,41.81,41.83,600.0
2014-11-13 13:45:00,41.82,41.83,41.82,41.82,600.0,41.82,41.83,41.82,41.82,600.0
2014-11-13 13:50:00,41.83,41.85,41.82,41.85,900.0,41.83,41.85,41.82,41.85,900.0
2014-11-13 13:55:00,41.84,41.85,41.83,41.83,1000.0,41.84,41.85,41.83,41.83,1000.0
2014-11-13 14:00:00,41.83,41.85,41.82,41.82,3500.0,41.83,41.85,41.82,41.82,3500.0
2014-11-13 14:05:00,41.82,41.83,41.82,41.83,300.0,41.82,41.83,41.82,41.83,300.0
2014-11-13 14:10:00,41.82,41.82,41.81,41.82,500.0,41.82,41.82,41.81,41.82,500.0
2014-11-13 14:15:00,41.82,41.83,41.81,41.82,1800.0,41.82,41.83,41.81,41.82,1800.0
2014-11-13 14:20:00,41.84,41.84,41.83,41.84,500.0,41.84,41.84,41.83,41.84,500.0
2014-11-13 14:25:00,41.83,41.86,41.83,41.86,1600.0,41.83,41.86,41.83,41.86,1600.0
2014-11-13 14:30:00,41.86,41.86,41.86,41.86,900.0,41.86,41.86,41.86,41.86,900.0
2014-11-13 14:35:00,41.86,41.86,41.85,41.86,1000.0,41.86,41.86,41.85,41.86,1000.0
2014-11-13 14:40:00,41.86,41.87,41.86,41.87,1200.0,41.86,41.87,41.86,41.87,1200.0
2014-11-13 14:45:00,41.88,41.9,41.88,41.9,1000.0,41.88,41.9,41.88,41.9,1000.0
2014-11-13 14:50:00,41.91,41.91,41.87,41.87,2600.0,41.91,41.91,41.87,41.87,2600.0
2014-11-13 14:55:00,41.86,41.87,41.86,41.87,1700.0,41.86,41.87,41.86,41.87,1700.0
2014-11-13 15:00:00,41.87,41.89,41.87,41.89,1500.0,41.87,41.89,41.87,41.89,1500.0
2014-11-13 15:05:00,41.89,41.9,41.89,41.89,2000.0,41.89,41.9,41.89,41.89,2000.0
2014-11-13 15:10:00,41.89,41.9,41.89,41.89,1300.0,41.89,41.9,41.89,41.89,1300.0
2014-11-13 15:15:00,41.87,41.89,41.87,41.89,900.0,41.87,41.89,41.87,41.89,900.0
2014-11-13 15:20:00,41.89,41.9,41.89,41.9,1400.0,41.89,41.9,41.89,41.9,1400.0
2014-11-13 15:25:00,41.91,41.91,41.87,41.87,2200.0,41.91,41.91,41.87,41.87,2200.0
2014-11-13 15:30:00,41.85,41.89,41.85,41.89,1400.0,41.85,41.89,41.85,41.89,1400.0
2014-11-13 15:35:00,41.9,41.9,41.9,41.9,1200.0,41.9,41.9,41.9,41.9,1200.0
2014-11-13 15:40:00,41.9,41.93,41.9,41.92,2800.0,41.9,41.93,41.9,41.92,2800.0
2014-11-13 15:45:00,41.91,41.91,41.87,41.9,2800.0,41.91,41.91,41.87,41.9,2800.0
2014-11-13 15:50:00,41.9,41.97,41.9,41.97,20900.0,41.9,41.97,41.9,41.97,20900.0
2014-11-13 15:55:00,41.97,42.01,41.97,42.0,39200.0,41.97,42.01,41.97,42.0,39200.0
2014-11-14 09:30:00,41.91,41.91,41.69,41.81,10800.0,41.91,41.91,41.69,41.81,10800.0
2014-11-14 09:35:00,41.82,41.88,41.82,41.85,1600.0,41.82,41.88,41.82,41.85,1600.0
2014-11-14 09:40:00,41.84,41.88,41.83,41.85,9000.0,41.84,41.88,41.83,41.85,9000.0
2014-11-14 09:45:00,41.89,41.89,41.86,41.86,3100.0,41.89,41.89,41.86,41.86,3100.0
2014-11-14 09:50:00,41.85,41.86,41.85,41.86,300.0,41.85,41.86,41.85,41.86,300.0
2014-11-14 09:55:00,41.85,41.89,41.85,41.87,4400.0,41.85,41.89,41.85,41.87,4400.0
2014-11-14 10:00:00,41.88,41.99,41.84,41.94,6700.0,41.88,41.99,41.84,41.94,6700.0
2014-11-14 10:05:00,41.99,42.0,41.96,41.99,2900.0,41.99,42.0,41.96,41.99,2900.0
2014-11-14 10:10:00,42.0,42.02,41.96,41.96,10400.0,42.0,42.02,41.96,41.96,10400.0
2014-11-14 10:15:00,41.99,41.99,41.95,41.99,2600.0,41.99,41.99,41.95,41.99,2600.0
2014-11-14 10:20:00,41.98,42.04,41.97,42.0,8800.0,41.98,42.04,41.97,42.0,8800.0
2014-11-14 10:25:00,42.02,42.02,41.98,41.98,2500.0,42.02,42.02,41.98,41.98,2500.0
2014-11-14 10:30:00,42.0,42.02,41.96,41.96,9400.0,42.0,42.02,41.96,41.96,9400.0
2014-11-14 10:35:00,41.97,42.01,41.97,42.01,2200.0,41.97,42.01,41.97,42.01,2200.0
2014-11-14 10:40:00,42.03,42.05,42.02,42.04,4600.0,42.03,42.05,42.02,42.04,4600.0
2014-11-14 10:45:00,42.03,42.11,42.03,42.08,11500.0,42.03,42.11,42.03,42.08,11500.0
2014-11-14 10:50:00,42.07,42.07,42.0,42.0,27800.0,42.07,42.07,42.0,42.0,27800.0
2014-11-14 10:55:00,42.0,42.04,42.0,42.03,2100.0,42.0,42.04,42.0,42.03,2100.0
2014-11-14 11:00:00,42.04,42.11,42.02,42.11,5500.0,42.04,42.11,42.02,42.11,5500.0
2014-11-14 11:05:00,42.13,42.15,42.13,42.14,1500.0,42.13,42.15,42.13,42.14,1500.0
2014-11-14 11:10:00,42.14,42.14,42.01,42.06,20400.0,42.14,42.14,42.01,42.06,20400.0
2014-11-14 11:15:00,42.08,42.08,42.08,42.08,100.0,42.08,42.08,42.08,42.08,100.0
2014-11-14 11:20:00,42.08,42.11,42.08,42.09,3800.0,42.08,42.11,42.08,42.09,3800.0
2014-11-14 11:25:00,42.09,42.1,42.08,42.09,2100.0,42.09,42.1,42.08,42.09,2100.0
2014-11-14 11:30:00,42.08,42.08,42.02,42.05,5400.0,42.08,42.08,42.02,42.05,5400.0
2014-11-14 11:35:00,42.06,42.06,42.04,42.04,500.0,42.06,42.06,42.04,42.04,500.0
2014-11-14 11:40:00,42.05,42.05,42.03,42.03,1100.0,42.05,42.05,42.03,42.03,1100.0
2014-11-14 11:45:00,42.03,42.03,42.01,42.01,2000.0,42.03,42.03,42.01,42.01,2000.0
2014-11-14 11:50:00,42.01,42.01,42.0,42.01,1100.0,42.01,42.01,42.0,42.01,1100.0
2014-11-14 11:55:00,42.01,42.01,42.0,42.0,2400.0,42.01,42.01,42.0,42.0,2400.0
2014-11-14 12:00:00,42.0,42.01,41.98,42.0,1900.0,42.0,42.01,41.98,42.0,1900.0
2014-11-14 12:05:00,42.01,42.01,41.98,41.98,700.0,42.01,42.01,41.98,41.98,700.0
2014-11-14 12:10:00,41.98,41.98,41.97,41.97,1200.0,41.98,41.98,41.97,41.97,1200.0
2014-11-14 12:15:00,41.98,41.98,41.96,41.96,200.0,41.98,41.98,41.96,41.96,200.0
2014-11-14 12:20:00,41.96,41.96,41.96,41.96,0.0,41.96,41.96,41.96,41.96,0.0
2014-11-14 12:25:00,41.97,41.97,41.97,41.97,400.0,41.97,41.97,41.97,41.97,400.0
2014-11-14 12:30:00,41.97,41.99,41.97,41.98,1500.0,41.97,41.99,41.97,41.98,1500.0
2014-11-14 12:35:00,41.98,42.02,41.97,42.02,4200.0,41.98,42.02,41.97,42.02,4200.0
2014-11-14 12:40:00,42.02,42.04,42.02,42.04,300.0,42.02,42.04,42.02,42.04,300.0
2014-11-14 12:45:00,42.05,42.05,42.03,42.03,14100.0,42.05,42.05,42.03,42.03,14100.0
2014-11-14 12:50:00,42.03,42.04,42.01,42.04,5600.0,42.03,42.04,42.01,42.04,5600.0
2014-11-14 12:55:00,42.04,42.04,42.0,42.0,1700.0,42.04,42.04,42.0,42.0,1700.0
2014-11-14 13:00:00,41.99,41.99,41.95,41.95,900.0,41.99,41.99,41.95,41.95,900.0
2014-11-14 13:05:00,41.95,41.96,41.95,41.96,500.0,41.95,41.96,41.95,41.96,500.0
2014-11-14 13:10:00,41.95,41.99,41.94,41.94,7700.0,41.95,41.99,41.94,41.94,7700.0
2014-11-14 13:15:00,41.95,41.95,41.9,41.93,5500.0,41.95,41.95,41.9,41.93,5500.0
2014-11-14 13:20:00,41.93,41.95,41.92,41.92,1400.0,41.93,41.95,41.92,41.92,1400.0
2014-11-14 13:25:00,41.9,41.93,41.9,41.93,200.0,41.9,41.93,41.9,41.93,200.0
2014-11-14 13:30:00,41.92,41.94,41.9,41.94,3100.0,41.92,41.94,41.9,41.94,3100.0
2014-11-14 13:35:00,41.96,41.96,41.95,41.95,800.0,41.96,41.96,41.95,41.95,800.0
2014-11-14 13:40:00,41.94,41.95,41.94,41.94,400.0,41.94,41.95,41.94,41.94,400.0
2014-11-14 13:45:00,41.95,41.96,41.95,41.96,400.0,41.95,41.96,41.95,41.96,400.0
2014-11-14 13:50:00,41.96,41.97,41.95,41.97,1600.0,41.96,41.97,41.95,41.97,1600.0
2014-11-14 13:55:00,41.97,41.97,41.97,41.97,1000.0,41.97,41.97,41.97,41.97,1000.0
2014-11-14 14:00:00,41.96,41.96,41.92,41.92,2900.0,41.96,41.96,41.92,41.92,2900.0
2014-11-14 14:05:00,41.92,41.94,41.89,41.94,2900.0,41.92,41.94,41.89,41.94,2900.0
2014-11-14 14:10:00,41.93,41.95,41.91,41.92,6400.0,41.93,41.95,41.91,41.92,6400.0
2014-11-14 14:15:00,41.93,41.97,41.93,41.95,3200.0,41.93,41.97,41.93,41.95,3200.0
2014-11-14 14:20:00,41.96,41.97,41.95,41.97,1200.0,41.96,41.97,41.95,41.97,1200.0
2014-11-14 14:25:00,41.98,42.01,41.98,42.0,1300.0,41.98,42.01,41.98,42.0,1300.0
2014-11-14 14:30:00,42.0,42.0,41.98,41.98,4700.0,42.0,42.0,41.98,41.98,4700.0
2014-11-14 14:35:00,41.99,41.99,41.98,41.98,1800.0,41.99,41.99,41.98,41.98,1800.0
2014-11-14 14:40:00,41.99,42.0,41.98,42.0,1100.0,41.99,42.0,41.98,42.0,1100.0
2014-11-14 14:45:00,42.0,42.0,42.0,42.0,1700.0,42.0,42.0,42.0,42.0,1700.0
2014-11-14 14:50:00,42.0,42.0,41.97,41.97,6600.0,42.0,42.0,41.97,41.97,6600.0
2014-11-14 14:55:00,41.97,41.97,41.97,41.97,100.0,41.97,41.97,41.97,41.97,100.0
2014-11-14 15:00:00,41.98,41.98,41.97,41.97,5600.0,41.98,41.98,41.97,41.97,5600.0
2014-11-14 15:05:00,41.97,41.97,41.97,41.97,600.0,41.97,41.97,41.97,41.97,600.0
2014-11-14 15:10:00,41.97,41.97,41.96,41.97,800.0,41.97,41.97,41.96,41.97,800.0
2014-11-14 15:15:00,41.97,41.97,41.96,41.97,5300.0,41.97,41.97,41.96,41.97,5300.0
2014-11-14 15:20:00,41.97,41.97,41.97,41.97,1700.0,41.97,41.97,41.97,41.97,1700.0
2014-11-14 15:25:00,41.97,41.97,41.96,41.97,3200.0,41.97,41.97,41.96,41.97,3200.0
2014-11-14 15:30:00,41.97,41.98,41.96,41.98,3600.0,41.97,41.98,41.96,41.98,3600.0
2014-11-14 15:35:00,41.98,42.0,41.98,41.99,5900.0,41.98,42.0,41.98,41.99,5900.0
2014-11-14 15:40:00,42.0,42.0,41.98,41.99,5000.0,42.0,42.0,41.98,41.99,5000.0
2014-11-14 15:45:00,41.99,42.0,41.98,42.0,10400.0,41.99,42.0,41.98,42.0,10400.0
2014-11-14 15:50:00,42.04,42.09,42.01,42.07,42600.0,42.04,42.09,42.01,42.07,42600.0
2014-11-14 15:55:00,42.08,42.08,42.04,42.05,40300.0,42.08,42.08,42.04,42.05,40300.0
2014-11-17 09:30:00,41.89,41.91,41.71,41.89,7300.0,41.89,41.91,41.71,41.89,7300.0
2014-11-17 09:35:00,41.78,41.99,41.73,41.9,13700.0,41.78,41.99,41.73,41.9,13700.0
2014-11-17 09:40:00,41.98,42.1,41.95,42.1,2600.0,41.98,42.1,41.95,42.1,2600.0
2014-11-17 09:45:00,42.08,42.16,42.08,42.1,1400.0,42.08,42.16,42.08,42.1,1400.0
2014-11-17 09:50:00,42.08,42.11,42.01,42.11,4500.0,42.08,42.11,42.01,42.11,4500.0
2014-11-17 09:55:00,42.13,42.13,42.02,42.03,6800.0,42.13,42.13,42.02,42.03,6800.0
2014-11-17 10:00:00,42.03,42.03,41.95,41.95,5300.0,42.03,42.03,41.95,41.95,5300.0
2014-11-17 10:05:00,41.95,41.95,41.89,41.89,900.0,41.95,41.95,41.89,41.89,900.0
2014-11-17 10:10:00,41.87,41.91,41.85,41.89,1700.0,41.87,41.91,41.85,41.89,1700.0
2014-11-17 10:15:00,41.92,41.92,41.9,41.9,6900.0,41.92,41.92,41.9,41.9,6900.0
2014-11-17 10:20:00,41.93,41.95,41.93,41.94,300.0,41.93,41.95,41.93,41.94,300.0
2014-11-17 10:25:00,41.93,41.97,41.92,41.95,1500.0,41.93,41.97,41.92,41.95,1500.0
2014-11-17 10:30:00,41.93,41.94,41.92,41.92,700.0,41.93,41.94,41.92,41.92,700.0
2014-11-17 10:35:00,41.92,42.01,41.89,41.98,6100.0,41.92,42.01,41.89,41.98,6100.0
2014-11-17 10:40:00,41.97,42.01,41.95,41.95,6600.0,41.97,42.01,41.95,41.95,6600.0
2014-11-17 10:45:00,41.95,41.95,41.9,41.93,1200.0,41.95,41.95,41.9,41.93,1200.0
2014-11-17 10:50:00,41.94,41.94,41.88,41.88,700.0,41.94,41.94,41.88,41.88,700.0
2014-11-17 10:55:00,41.89,41.93,41.89,41.93,600.0,41.89,41.93,41.89,41.93,600.0
2014-11-17 11:00:00,41.92,41.93,41.92,41.93,200.0,41.92,41.93,41.92,41.93,200.0
2014-11-17 11:05:00,41.92,41.92,41.89,41.9,1200.0,41.92,41.92,41.89,41.9,1200.0
2014-11-17 11:10:00,41.9,41.9,41.9,41.9,400.0,41.9,41.9,41.9,41.9,400.0
2014-11-17 11:15:00,41.89,41.91,41.89,41.91,400.0,41.89,41.91,41.89,41.91,400.0
2014-11-17 11:20:00,41.92,41.92,41.89,41.89,900.0,41.92,41.92,41.89,41.89,900.0
2014-11-17 11:25:00,41.88,41.88,41.86,41.86,400.0,41.88,41.88,41.86,41.86,400.0
2014-11-17 11:30:00,41.84,41.86,41.84,41.85,500.0,41.84,41.86,41.84,41.85,500.0
2014-11-17 11:35:00,41.83,41.86,41.83,41.84,5300.0,41.83,41.86,41.83,41.84,5300.0
2014-11-17 11:40:00,41.84,41.93,41.84,41.93,6700.0,41.84,41.93,41.84,41.93,6700.0
2014-11-17 11:45:00,41.93,41.94,41.9,41.94,5400.0,41.93,41.94,41.9,41.94,5400.0
2014-11-17 11:50:00,41.96,41.96,41.93,41.95,600.0,41.96,41.96,41.93,41.95,600.0
2014-11-17 11:55:00,41.95,41.95,41.93,41.95,900.0,41.95,41.95,41.93,41.95,900.0
2014-11-17 12:00:00,41.96,41.98,41.96,41.98,500.0,41.96,41.98,41.96,41.98,500.0
2014-11-17 12:05:00,41.97,41.97,41.97,41.97,100.0,41.97,41.97,41.97,41.97,100.0
2014-11-17 12:10:00,41.98,42.01,41.98,42.0,1000.0,41.98,42.01,41.98,42.0,1000.0
2014-11-17 12:15:00,42.0,42.0,41.99,41.99,2000.0,42.0,42.0,41.99,41.99,2000.0
2014-11-17 12:20:00,41.99,41.99,41.99,41.99,500.0,41.99,41.99,41.99,41.99,500.0
2014-11-17 12:25:00,41.99,42.0,41.98,41.98,1100.0,41.99,42.0,41.98,41.98,1100.0
2014-11-17 12:30:00,41.99,42.0,41.98,42.0,1100.0,41.99,42.0,41.98,42.0,1100.0
2014-11-17 12:35:00,42.0,42.02,42.0,42.01,500.0,42.0,42.02,42.0,42.01,500.0
2014-11-17 12:40:00,42.02,42.05,42.02,42.05,1700.0,42.02,42.05,42.02,42.05,1700.0
2014-11-17 12:45:00,42.06,42.06,42.06,42.06,300.0,42.06,42.06,42.06,42.06,300.0
2014-11-17 12:50:00,42.05,42.06,42.05,42.06,200.0,42.05,42.06,42.05,42.06,200.0
2014-11-17 12:55:00,42.04,42.04,41.99,41.99,600.0,42.04,42.04,41.99,41.99,600.0
2014-11-17 13:00:00,41.98,41.98,41.96,41.96,1300.0,41.98,41.98,41.96,41.96,1300.0
2014-11-17 13:05:00,41.97,41.99,41.97,41.97,1800.0,41.97,41.99,41.97,41.97,1800.0
2014-11-17 13:10:00,41.96,41.99,41.95,41.99,1300.0,41.96,41.99,41.95,41.99,1300.0
2014-11-17 13:15:00,42.0,42.04,42.0,42.0,1800.0,42.0,42.04,42.0,42.0,1800.0
2014-11-17 13:20:00,42.03,42.03,41.99,42.02,5700.0,42.03,42.03,41.99,42.02,5700.0
2014-11-17 13:25:00,42.02,42.03,41.95,41.95,7900.0,42.02,42.03,41.95,41.95,7900.0
2014-11-17 13:30:00,41.98,41.99,41.98,41.99,400.0,41.98,41.99,41.98,41.99,400.0
2014-11-17 13:35:00,41.97,41.97,41.97,41.97,300.0,41.97,41.97,41.97,41.97,300.0
2014-11-17 13:40:00,41.97,41.97,41.95,41.95,1200.0,41.97,41.97,41.95,41.95,1200.0
2014-11-17 13:45:00,41.94,41.94,41.89,41.9,1600.0,41.94,41.94,41.89,41.9,1600.0
2014-11-17 13:50:00,41.89,41.89,41.89,41.89,100.0,41.89,41.89,41.89,41.89,100.0
2014-11-17 13:55:00,41.9,41.9,41.9,41.9,300.0,41.9,41.9,41.9,41.9,300.0
2014-11-17 14:00:00,41.9,41.92,41.9,41.92,1500.0,41.9,41.92,41.9,41.92,1500.0
2014-11-17 14:05:00,41.92,41.92,41.87,41.87,1900.0,41.92,41.92,41.87,41.87,1900.0
2014-11-17 14:10:00,41.86,41.91,41.86,41.91,800.0,41.86,41.91,41.86,41.91,800.0
2014-11-17 14:15:00,41.91,41.91,41.91,41.91,1400.0,41.91,41.91,41.91,41.91,1400.0
2014-11-17 14:20:00,41.91,41.91,41.9,41.9,200.0,41.91,41.91,41.9,41.9,200.0
2014-11-17 14:25:00,41.9,41.9,41.83,41.83,2200.0,41.9,41.9,41.83,41.83,2200.0
2014-11-17 14:30:00,41.82,41.82,41.81,41.82,1000.0,41.82,41.82,41.81,41.82,1000.0
2014-11-17 14:35:00,41.82,41.82,41.81,41.81,800.0,41.82,41.82,41.81,41.81,800.0
2014-11-17 14:40:00,41.81,41.81,41.8,41.8,3400.0,41.81,41.81,41.8,41.8,3400.0
2014-11-17 14:45:00,41.8,41.8,41.73,41.73,4300.0,41.8,41.8,41.73,41.73,4300.0
2014-11-17 14:50:00,41.74,41.75,41.73,41.75,1800.0,41.74,41.75,41.73,41.75,1800.0
2014-11-17 14:55:00,41.75,41.75,41.74,41.74,1600.0,41.75,41.75,41.74,41.74,1600.0
2014-11-17 15:00:00,41.73,41.74,41.72,41.72,4600.0,41.73,41.74,41.72,41.72,4600.0
2014-11-17 15:05:00,41.72,41.73,41.71,41.72,4800.0,41.72,41.73,41.71,41.72,4800.0
2014-11-17 15:10:00,41.72,41.72,41.67,41.67,7700.0,41.72,41.72,41.67,41.67,7700.0
2014-11-17 15:15:00,41.68,41.68,41.64,41.68,6300.0,41.68,41.68,41.64,41.68,6300.0
2014-11-17 15:20:00,41.68,41.72,41.67,41.72,2700.0,41.68,41.72,41.67,41.72,2700.0
2014-11-17 15:25:00,41.73,41.73,41.69,41.69,3600.0,41.73,41.73,41.69,41.69,3600.0
2014-11-17 15:30:00,41.69,41.71,41.69,41.71,2300.0,41.69,41.71,41.69,41.71,2300.0
2014-11-17 15:35:00,41.7,41.7,41.67,41.69,2900.0,41.7,41.7,41.67,41.69,2900.0
2014-11-17 15:40:00,41.69,41.7,41.67,41.67,4900.0,41.69,41.7,41.67,41.67,4900.0
2014-11-17 15:45:00,41.66,41.71,41.66,41.71,9700.0,41.66,41.71,41.66,41.71,9700.0
2014-11-17 15:50:00,41.71,41.79,41.71,41.77,39700.0,41.71,41.79,41.71,41.77,39700.0
2014-11-17 15:55:00,41.78,41.81,41.78,41.79,57300.0,41.78,41.81,41.78,41.79,57300.0
2014-11-18 09:30:00,41.87,41.99,41.87,41.88,3300.0,41.87,41.99,41.87,41.88,3300.0
2014-11-18 09:35:00,41.97,42.09,41.87,42.07,6000.0,41.97,42.09,41.87,42.07,6000.0
2014-11-18 09:40:00,41.99,42.08,41.97,42.02,1700.0,41.99,42.08,41.97,42.02,1700.0
2014-11-18 09:45:00,41.99,42.2,41.98,42.2,6200.0,41.99,42.2,41.98,42.2,6200.0
2014-11-18 09:50:00,42.21,42.29,42.18,42.19,4400.0,42.21,42.29,42.18,42.19,4400.0
2014-11-18 09:55:00,42.16,42.24,42.16,42.22,3000.0,42.16,42.24,42.16,42.22,3000.0
2014-11-18 10:00:00,42.22,42.39,42.22,42.34,8500.0,42.22,42.39,42.22,42.34,8500.0
2014-11-18 10:05:00,42.32,42.32,42.17,42.17,1900.0,42.32,42.32,42.17,42.17,1900.0
2014-11-18 10:10:00,42.17,42.26,42.17,42.22,3600.0,42.17,42.26,42.17,42.22,3600.0
2014-11-18 10:15:00,42.23,42.28,42.23,42.25,1700.0,42.23,42.28,42.23,42.25,1700.0
2014-11-18 10:20:00,42.28,42.29,42.23,42.27,2800.0,42.28,42.29,42.23,42.27,2800.0
2014-11-18 10:25:00,42.2,42.26,42.19,42.19,1500.0,42.2,42.26,42.19,42.19,1500.0
2014-11-18 10:30:00,42.17,42.19,42.16,42.17,2500.0,42.17,42.19,42.16,42.17,2500.0
2014-11-18 10:35:00,42.16,42.18,42.13,42.17,4200.0,42.16,42.18,42.13,42.17,4200.0
2014-11-18 10:40:00,42.16,42.17,42.14,42.17,7000.0,42.16,42.17,42.14,42.17,7000.0
2014-11-18 10:45:00,42.17,42.35,42.17,42.35,15300.0,42.17,42.35,42.17,42.35,15300.0
2014-11-18 10:50:00,42.34,42.35,42.29,42.33,10000.0,42.34,42.35,42.29,42.33,10000.0
2014-11-18 10:55:00,42.32,42.37,42.28,42.3,17000.0,42.32,42.37,42.28,42.3,17000.0
2014-11-18 11:00:00,42.31,42.32,42.3,42.3,3900.0,42.31,42.32,42.3,42.3,3900.0
2014-11-18 11:05:00,42.31,42.35,42.31,42.32,3500.0,42.31,42.35,42.31,42.32,3500.0
2014-11-18 11:10:00,42.32,42.34,42.32,42.33,1800.0,42.32,42.34,42.32,42.33,1800.0
2014-11-18 11:15:00,42.32,42.33,42.3,42.32,2300.0,42.32,42.33,42.3,42.32,2300.0
2014-11-18 11:20:00,42.31,42.31,42.3,42.31,1100.0,42.31,42.31,42.3,42.31,1100.0
2014-11-18 11:25:00,42.3,42.31,42.29,42.31,5700.0,42.3,42.31,42.29,42.31,5700.0
2014-11-18 11:30:00,42.32,42.32,42.3,42.32,2300.0,42.32,42.32,42.3,42.32,2300.0
2014-11-18 11:35:00,42.33,42.35,42.32,42.35,1100.0,42.33,42.35,42.32,42.35,1100.0
2014-11-18 11:40:00,42.34,42.35,42.32,42.34,1700.0,42.34,42.35,42.32,42.34,1700.0
2014-11-18 11:45:00,42.33,42.33,42.3,42.33,1600.0,42.33,42.33,42.3,42.33,1600.0
2014-11-18 11:50:00,42.33,42.35,42.32,42.34,2900.0,42.33,42.35,42.32,42.34,2900.0
2014-11-18 11:55:00,42.33,42.35,42.31,42.35,700.0,42.33,42.35,42.31,42.35,700.0
2014-11-18 12:00:00,42.33,42.34,42.29,42.31,3000.0,42.33,42.34,42.29,42.31,3000.0
2014-11-18 12:05:00,42.31,42.35,42.31,42.35,3300.0,42.31,42.35,42.31,42.35,3300.0
2014-11-18 12:10:00,42.36,42.37,42.35,42.37,700.0,42.36,42.37,42.35,42.37,700.0
2014-11-18 12:15:00,42.36,42.38,42.36,42.36,2200.0,42.36,42.38,42.36,42.36,2200.0
2014-11-18 12:20:00,42.35,42.35,42.3,42.32,1600.0,42.35,42.35,42.3,42.32,1600.0
2014-11-18 12:25:00,42.34,42.34,42.3,42.31,1200.0,42.34,42.34,42.3,42.31,1200.0
2014-11-18 12:30:00,42.32,42.33,42.31,42.32,2400.0,42.32,42.33,42.31,42.32,2400.0
2014-11-18 12:35:00,42.31,42.33,42.3,42.33,2200.0,42.31,42.33,42.3,42.33,2200.0
2014-11-18 12:40:00,42.31,42.34,42.31,42.34,1000.0,42.31,42.34,42.31,42.34,1000.0
2014-11-18 12:45:00,42.34,42.35,42.31,42.31,2300.0,42.34,42.35,42.31,42.31,2300.0
2014-11-18 12:50:00,42.32,42.32,42.29,42.3,7700.0,42.32,42.32,42.29,42.3,7700.0
2014-11-18 12:55:00,42.31,42.34,42.31,42.34,1800.0,42.31,42.34,42.31,42.34,1800.0
2014-11-18 13:00:00,42.34,42.35,42.33,42.35,1100.0,42.34,42.35,42.33,42.35,1100.0
2014-11-18 13:05:00,42.34,42.34,42.29,42.3,3500.0,42.34,42.34,42.29,42.3,3500.0
2014-11-18 13:10:00,42.31,42.33,42.3,42.32,1500.0,42.31,42.33,42.3,42.32,1500.0
2014-11-18 13:15:00,42.31,42.32,42.29,42.29,800.0,42.31,42.32,42.29,42.29,800.0
2014-11-18 13:20:00,42.3,42.35,42.29,42.35,3200.0,42.3,42.35,42.29,42.35,3200.0
2014-11-18 13:25:00,42.35,42.35,42.33,42.33,1400.0,42.35,42.35,42.33,42.33,1400.0
2014-11-18 13:30:00,42.32,42.32,42.29,42.3,2100.0,42.32,42.32,42.29,42.3,2100.0
2014-11-18 13:35:00,42.3,42.32,42.29,42.3,3600.0,42.3,42.32,42.29,42.3,3600.0
2014-11-18 13:40:00,42.3,42.31,42.29,42.3,1600.0,42.3,42.31,42.29,42.3,1600.0
2014-11-18 13:45:00,42.28,42.3,42.28,42.3,1300.0,42.28,42.3,42.28,42.3,1300.0
2014-11-18 13:50:00,42.29,42.29,42.26,42.28,1100.0,42.29,42.29,42.26,42.28,1100.0
2014-11-18 13:55:00,42.28,42.3,42.27,42.3,1500.0,42.28,42.3,42.27,42.3,1500.0
2014-11-18 14:00:00,42.28,42.31,42.28,42.29,1800.0,42.28,42.31,42.28,42.29,1800.0
2014-11-18 14:05:00,42.29,42.31,42.29,42.31,1000.0,42.29,42.31,42.29,42.31,1000.0
2014-11-18 14:10:00,42.29,42.31,42.26,42.26,2700.0,42.29,42.31,42.26,42.26,2700.0
2014-11-18 14:15:00,42.28,42.29,42.27,42.28,1300.0,42.28,42.29,42.27,42.28,1300.0
2014-11-18 14:20:00,42.3,42.31,42.27,42.28,1900.0,42.3,42.31,42.27,42.28,1900.0
2014-11-18 14:25:00,42.27,42.28,42.24,42.25,2600.0,42.27,42.28,42.24,42.25,2600.0
2014-11-18 14:30:00,42.23,42.24,42.22,42.22,2700.0,42.23,42.24,42.22,42.22,2700.0
2014-11-18 14:35:00,42.22,42.23,42.2,42.21,2800.0,42.22,42.23,42.2,42.21,2800.0
2014-11-18 14:40:00,42.21,42.21,42.2,42.21,3600.0,42.21,42.21,42.2,42.21,3600.0
2014-11-18 14:45:00,42.23,42.23,42.2,42.2,1700.0,42.23,42.23,42.2,42.2,1700.0
2014-11-18 14:50:00,42.2,42.22,42.2,42.2,2200.0,42.2,42.22,42.2,42.2,2200.0
2014-11-18 14:55:00,42.2,42.2,42.15,42.19,4400.0,42.2,42.2,42.15,42.19,4400.0
2014-11-18 15:00:00,42.17,42.18,42.15,42.16,3100.0,42.17,42.18,42.15,42.16,3100.0
2014-11-18 15:05:00,42.14,42.17,42.14,42.16,4200.0,42.14,42.17,42.14,42.16,4200.0
2014-11-18 15:10:00,42.16,42.16,42.13,42.15,4100.0,42.16,42.16,42.13,42.15,4100.0
2014-11-18 15:15:00,42.15,42.16,42.08,42.08,5800.0,42.15,42.16,42.08,42.08,5800.0
2014-11-18 15:20:00,42.07,42.09,42.06,42.06,5200.0,42.07,42.09,42.06,42.06,5200.0
2014-11-18 15:25:00,42.08,42.09,42.05,42.07,4600.0,42.08,42.09,42.05,42.07,4600.0
2014-11-18 15:30:00,42.09,42.16,42.07,42.16,6000.0,42.09,42.16,42.07,42.16,6000.0
2014-11-18 15:35:00,42.15,42.16,42.11,42.11,6400.0,42.15,42.16,42.11,42.11,6400.0
2014-11-18 15:40:00,42.11,42.15,42.1,42.15,9600.0,42.11,42.15,42.1,42.15,9600.0
2014-11-18 15:45:00,42.15,42.15,42.08,42.08,7900.0,42.15,42.15,42.08,42.08,7900.0
2014-11-18 15:50:00,42.08,42.08,42.04,42.08,15800.0,42.08,42.08,42.04,42.08,15800.0
2014-11-18 15:55:00,42.07,42.09,42.03,42.09,31700.0,42.07,42.09,42.03,42.09,31700.0
2014-11-19 09:30:00,42.0,42.12,41.94,41.99,7200.0,42.0,42.12,41.94,41.99,7200.0
2014-11-19 09:35:00,41.93,41.93,41.83,41.83,2400.0,41.93,41.93,41.83,41.83,2400.0
2014-11-19 09:40:00,41.79,41.9,41.79,41.86,700.0,41.79,41.9,41.79,41.86,700.0
2014-11-19 09:45:00,41.86,41.86,41.86,41.86,900.0,41.86,41.86,41.86,41.86,900.0
2014-11-19 09:50:00,41.86,41.89,41.84,41.86,500.0,41.86,41.89,41.84,41.86,500.0
2014-11-19 09:55:00,41.88,41.91,41.79,41.81,9000.0,41.88,41.91,41.79,41.81,9000.0
2014-11-19 10:00:00,41.84,41.9,41.84,41.9,7200.0,41.84,41.9,41.84,41.9,7200.0
2014-11-19 10:05:00,41.88,41.96,41.84,41.96,4300.0,41.88,41.96,41.84,41.96,4300.0
2014-11-19 10:10:00,41.94,41.99,41.93,41.99,2800.0,41.94,41.99,41.93,41.99,2800.0
2014-11-19 10:15:00,42.0,42.02,41.95,42.0,8900.0,42.0,42.02,41.95,42.0,8900.0
2014-11-19 10:20:00,42.01,42.01,41.98,41.98,800.0,42.01,42.01,41.98,41.98,800.0
2014-11-19 10:25:00,41.99,41.99,41.95,41.97,2000.0,41.99,41.99,41.95,41.97,2000.0
2014-11-19 10:30:00,41.98,42.03,41.98,42.0,300.0,41.98,42.03,41.98,42.0,300.0
2014-11-19 10:35:00,41.99,41.99,41.88,41.88,3100.0,41.99,41.99,41.88,41.88,3100.0
2014-11-19 10:40:00,41.87,41.87,41.84,41.85,2300.0,41.87,41.87,41.84,41.85,2300.0
2014-11-19 10:45:00,41.82,41.82,41.74,41.74,3700.0,41.82,41.82,41.74,41.74,3700.0
2014-11-19 10:50:00,41.72,41.74,41.7,41.74,1400.0,41.72,41.74,41.7,41.74,1400.0
2014-11-19 10:55:00,41.74,41.74,41.69,41.69,800.0,41.74,41.74,41.69,41.69,800.0
2014-11-19 11:00:00,41.69,41.69,41.63,41.63,1900.0,41.69,41.69,41.63,41.63,1900.0
2014-11-19 11:05:00,41.62,41.63,41.58,41.63,3000.0,41.62,41.63,41.58,41.63,3000.0
2014-11-19 11:10:00,41.64,41.67,41.64,41.65,600.0,41.64,41.67,41.64,41.65,600.0
2014-11-19 11:15:00,41.62,41.67,41.62,41.65,900.0,41.62,41.67,41.62,41.65,900.0
2014-11-19 11:20:00,41.65,41.65,41.63,41.63,400.0,41.65,41.65,41.63,41.63,400.0
2014-11-19 11:25:00,41.63,41.63,41.57,41.57,1400.0,41.63,41.63,41.57,41.57,1400.0
2014-11-19 11:30:00,41.58,41.58,41.56,41.58,1200.0,41.58,41.58,41.56,41.58,1200.0
2014-11-19 11:35:00,41.62,41.62,41.6,41.6,600.0,41.62,41.62,41.6,41.6,600.0
2014-11-19 11:40:00,41.6,41.6,41.59,41.6,1100.0,41.6,41.6,41.59,41.6,1100.0
2014-11-19 11:45:00,41.61,41.63,41.61,41.63,1700.0,41.61,41.63,41.61,41.63,1700.0
2014-11-19 11:50:00,41.64,41.65,41.63,41.65,2400.0,41.64,41.65,41.63,41.65,2400.0
2014-11-19 11:55:00,41.66,41.66,41.65,41.66,1800.0,41.66,41.66,41.65,41.66,1800.0
2014-11-19 12:00:00,41.67,41.76,41.67,41.76,2300.0,41.67,41.76,41.67,41.76,2300.0
2014-11-19 12:05:00,41.75,41.78,41.75,41.78,200.0,41.75,41.78,41.75,41.78,200.0
2014-11-19 12:10:00,41.77,41.81,41.77,41.81,1600.0,41.77,41.81,41.77,41.81,1600.0
2014-11-19 12:15:00,41.81,41.89,41.81,41.89,1600.0,41.81,41.89,41.81,41.89,1600.0
2014-11-19 12:20:00,41.86,41.88,41.86,41.86,600.0,41.86,41.88,41.86,41.86,600.0
2014-11-19 12:25:00,41.85,41.87,41.85,41.86,400.0,41.85,41.87,41.85,41.86,400.0
2014-11-19 12:30:00,41.84,41.86,41.83,41.86,1300.0,41.84,41.86,41.83,41.86,1300.0
2014-11-19 12:35:00,41.83,41.83,41.8,41.8,1000.0,41.83,41.83,41.8,41.8,1000.0
2014-11-19 12:40:00,41.79,41.79,41.79,41.79,200.0,41.79,41.79,41.79,41.79,200.0
2014-11-19 12:45:00,41.78,41.78,41.76,41.77,900.0,41.78,41.78,41.76,41.77,900.0
2014-11-19 12:50:00,41.76,41.77,41.76,41.77,300.0,41.76,41.77,41.76,41.77,300.0
2014-11-19 12:55:00,41.76,41.79,41.74,41.79,4500.0,41.76,41.79,41.74,41.79,4500.0
2014-11-19 13:00:00,41.81,41.81,41.8,41.8,600.0,41.81,41.81,41.8,41.8,600.0
2014-11-19 13:05:00,41.79,41.79,41.79,41.79,300.0,41.79,41.79,41.79,41.79,300.0
2014-11-19 13:10:00,41.8,41.84,41.8,41.84,1500.0,41.8,41.84,41.8,41.84,1500.0
2014-11-19 13:15:00,41.87,41.87,41.87,41.87,200.0,41.87,41.87,41.87,41.87,200.0
2014-11-19 13:20:00,41.88,41.9,41.88,41.9,500.0,41.88,41.9,41.88,41.9,500.0
2014-11-19 13:25:00,41.9,41.91,41.88,41.89,1500.0,41.9,41.91,41.88,41.89,1500.0
2014-11-19 13:30:00,41.88,41.89,41.88,41.89,200.0,41.88,41.89,41.88,41.89,200.0
2014-11-19 13:35:00,41.87,41.87,41.87,41.87,600.0,41.87,41.87,41.87,41.87,600.0
2014-11-19 13:40:00,41.86,41.86,41.85,41.86,1100.0,41.86,41.86,41.85,41.86,1100.0
2014-11-19 13:45:00,41.85,41.86,41.83,41.83,3100.0,41.85,41.86,41.83,41.83,3100.0
2014-11-19 13:50:00,41.83,41.83,41.81,41.81,200.0,41.83,41.83,41.81,41.81,200.0
2014-11-19 13:55:00,41.83,41.83,41.79,41.8,3100.0,41.83,41.83,41.79,41.8,3100.0
2014-11-19 14:00:00,41.81,41.88,41.81,41.85,3000.0,41.81,41.88,41.81,41.85,3000.0
2014-11-19 14:05:00,41.84,41.85,41.83,41.83,1200.0,41.84,41.85,41.83,41.83,1200.0
2014-11-19 14:10:00,41.85,41.85,41.84,41.84,300.0,41.85,41.85,41.84,41.84,300.0
2014-11-19 14:15:00,41.84,41.85,41.84,41.85,300.0,41.84,41.85,41.84,41.85,300.0
2014-11-19 14:20:00,41.84,41.84,41.75,41.75,1600.0,41.84,41.84,41.75,41.75,1600.0
2014-11-19 14:25:00,41.76,41.8,41.74,41.8,1600.0,41.76,41.8,41.74,41.8,1600.0
2014-11-19 14:30:00,41.8,41.81,41.8,41.8,1100.0,41.8,41.81,41.8,41.8,1100.0
2014-11-19 14:35:00,41.76,41.8,41.74,41.8,3800.0,41.76,41.8,41.74,41.8,3800.0
2014-11-19 14:40:00,41.8,41.8,41.79,41.8,4400.0,41.8,41.8,41.79,41.8,4400.0
2014-11-19 14:45:00,41.79,41.8,41.79,41.8,2100.0,41.79,41.8,41.79,41.8,2100.0
2014-11-19 14:50:00,41.8,41.83,41.8,41.83,1500.0,41.8,41.83,41.8,41.83,1500.0
2014-11-19 14:55:00,41.81,41.82,41.8,41.8,2300.0,41.81,41.82,41.8,41.8,2300.0
2014-11-19 15:00:00,41.79,41.81,41.79,41.79,1400.0,41.79,41.81,41.79,41.79,1400.0
2014-11-19 15:05:00,41.79,41.8,41.79,41.8,900.0,41.79,41.8,41.79,41.8,900.0
2014-11-19 15:10:00,41.79,41.81,41.78,41.8,2300.0,41.79,41.81,41.78,41.8,2300.0
2014-11-19 15:15:00,41.8,41.83,41.8,41.83,1300.0,41.8,41.83,41.8,41.83,1300.0
2014-11-19 15:20:00,41.83,41.85,41.83,41.84,1500.0,41.83,41.85,41.83,41.84,1500.0
2014-11-19 15:25:00,41.84,41.84,41.8,41.8,11600.0,41.84,41.84,41.8,41.8,11600.0
2014-11-19 15:30:00,41.81,41.84,41.81,41.82,10000.0,41.81,41.84,41.81,41.82,10000.0
2014-11-19 15:35:00,41.82,41.83,41.82,41.82,1100.0,41.82,41.83,41.82,41.82,1100.0
2014-11-19 15:40:00,41.8,41.8,41.74,41.75,2400.0,41.8,41.8,41.74,41.75,2400.0
2014-11-19 15:45:00,41.75,41.82,41.75,41.81,4000.0,41.75,41.82,41.75,41.81,4000.0
2014-11-19 15:50:00,41.86,41.89,41.81,41.89,14500.0,41.86,41.89,41.81,41.89,14500.0
2014-11-19 15:55:00,41.89,41.94,41.88,41.91,51100.0,41.89,41.94,41.88,41.91,51100.0
2014-11-20 09:30:00,41.69,41.79,41.68,41.68,6900.0,41.69,41.79,41.68,41.68,6900.0
2014-11-20 09:35:00,41.67,41.68,41.67,41.68,200.0,41.67,41.68,41.67,41.68,200.0
2014-11-20 09:40:00,41.7,41.78,41.69,41.78,1500.0,41.7,41.78,41.69,41.78,1500.0
2014-11-20 09:45:00,41.81,41.83,41.76,41.76,900.0,41.81,41.83,41.76,41.76,900.0
2014-11-20 09:50:00,41.79,41.81,41.74,41.81,2400.0,41.79,41.81,41.74,41.81,2400.0
2014-11-20 09:55:00,41.8,41.88,41.8,41.88,5300.0,41.8,41.88,41.8,41.88,5300.0
2014-11-20 10:00:00,41.88,41.91,41.87,41.9,2500.0,41.88,41.91,41.87,41.9,2500.0
2014-11-20 10:05:00,41.9,41.94,41.9,41.9,3800.0,41.9,41.94,41.9,41.9,3800.0
2014-11-20 10:10:00,41.9,41.94,41.9,41.94,3100.0,41.9,41.94,41.9,41.94,3100.0
2014-11-20 10:15:00,41.94,41.96,41.93,41.93,3600.0,41.94,41.96,41.93,41.93,3600.0
2014-11-20 10:20:00,41.92,41.95,41.92,41.94,3600.0,41.92,41.95,41.92,41.94,3600.0
2014-11-20 10:25:00,41.94,41.96,41.92,41.92,3200.0,41.94,41.96,41.92,41.92,3200.0
2014-11-20 10:30:00,41.94,41.96,41.92,41.93,1400.0,41.94,41.96,41.92,41.93,1400.0
2014-11-20 10:35:00,41.95,41.97,41.94,41.94,1400.0,41.95,41.97,41.94,41.94,1400.0
2014-11-20 10:40:00,41.93,41.98,41.93,41.98,1200.0,41.93,41.98,41.93,41.98,1200.0
2014-11-20 10:45:00,41.97,41.98,41.96,41.97,1700.0,41.97,41.98,41.96,41.97,1700.0
2014-11-20 10:50:00,41.95,41.98,41.95,41.98,1400.0,41.95,41.98,41.95,41.98,1400.0
2014-11-20 10:55:00,41.98,41.99,41.98,41.99,2300.0,41.98,41.99,41.98,41.99,2300.0
2014-11-20 11:00:00,42.0,42.03,41.99,42.02,10800.0,42.0,42.03,41.99,42.02,10800.0
2014-11-20 11:05:00,42.01,42.03,42.01,42.03,1300.0,42.01,42.03,42.01,42.03,1300.0
2014-11-20 11:10:00,42.03,42.06,42.01,42.06,1900.0,42.03,42.06,42.01,42.06,1900.0
2014-11-20 11:15:00,42.06,42.07,42.05,42.06,1300.0,42.06,42.07,42.05,42.06,1300.0
2014-11-20 11:20:00,42.07,42.07,42.06,42.06,200.0,42.07,42.07,42.06,42.06,200.0
2014-11-20 11:25:00,42.07,42.08,42.05,42.07,2700.0,42.07,42.08,42.05,42.07,2700.0
2014-11-20 11:30:00,42.05,42.07,42.05,42.07,300.0,42.05,42.07,42.05,42.07,300.0
2014-11-20 11:35:00,42.07,42.08,42.06,42.08,400.0,42.07,42.08,42.06,42.08,400.0
2014-11-20 11:40:00,42.07,42.1,42.07,42.09,500.0,42.07,42.1,42.07,42.09,500.0
2014-11-20 11:45:00,42.09,42.1,42.08,42.08,800.0,42.09,42.1,42.08,42.08,800.0
2014-11-20 11:50:00,42.08,42.1,42.06,42.06,2200.0,42.08,42.1,42.06,42.06,2200.0
2014-11-20 11:55:00,42.06,42.06,42.02,42.02,800.0,42.06,42.06,42.02,42.02,800.0
2014-11-20 12:00:00,42.02,42.05,42.02,42.03,5500.0,42.02,42.05,42.02,42.03,5500.0
2014-11-20 12:05:00,42.02,42.04,42.02,42.03,500.0,42.02,42.04,42.02,42.03,500.0
2014-11-20 12:10:00,42.02,42.04,42.02,42.03,500.0,42.02,42.04,42.02,42.03,500.0
2014-11-20 12:15:00,42.02,42.04,42.02,42.03,800.0,42.02,42.04,42.02,42.03,800.0
2014-11-20 12:20:00,42.04,42.04,42.03,42.03,500.0,42.04,42.04,42.03,42.03,500.0
2014-11-20 12:25:00,42.03,42.04,42.03,42.04,500.0,42.03,42.04,42.03,42.04,500.0
2014-11-20 12:30:00,42.03,42.05,42.03,42.05,1700.0,42.03,42.05,42.03,42.05,1700.0
2014-11-20 12:35:00,42.05,42.05,42.03,42.04,1700.0,42.05,42.05,42.03,42.04,1700.0
2014-11-20 12:40:00,42.01,42.01,42.01,42.01,800.0,42.01,42.01,42.01,42.01,800.0
2014-11-20 12:45:00,42.02,42.04,42.0,42.04,1200.0,42.02,42.04,42.0,42.04,1200.0
2014-11-20 12:50:00,42.04,42.04,42.02,42.03,400.0,42.04,42.04,42.02,42.03,400.0
2014-11-20 12:55:00,42.02,42.05,42.02,42.05,2300.0,42.02,42.05,42.02,42.05,2300.0
2014-11-20 13:00:00,42.03,42.05,42.0,42.03,3100.0,42.03,42.05,42.0,42.03,3100.0
2014-11-20 13:05:00,42.02,42.03,42.0,42.02,1500.0,42.02,42.03,42.0,42.02,1500.0
2014-11-20 13:10:00,42.0,42.03,42.0,42.03,700.0,42.0,42.03,42.0,42.03,700.0
2014-11-20 13:15:00,42.01,42.03,42.0,42.03,2300.0,42.01,42.03,42.0,42.03,2300.0
2014-11-20 13:20:00,42.01,42.04,42.01,42.04,1000.0,42.01,42.04,42.01,42.04,1000.0
2014-11-20 13:25:00,42.02,42.04,42.02,42.04,1600.0,42.02,42.04,42.02,42.04,1600.0
2014-11-20 13:30:00,42.04,42.1,42.04,42.1,4200.0,42.04,42.1,42.04,42.1,4200.0
2014-11-20 13:35:00,42.1,42.1,42.08,42.09,2100.0,42.1,42.1,42.08,42.09,2100.0
2014-11-20 13:40:00,42.09,42.1,42.09,42.1,1200.0,42.09,42.1,42.09,42.1,1200.0
2014-11-20 13:45:00,42.1,42.12,42.1,42.12,1200.0,42.1,42.12,42.1,42.12,1200.0
2014-11-20 13:50:00,42.11,42.12,42.11,42.11,3400.0,42.11,42.12,42.11,42.11,3400.0
2014-11-20 13:55:00,42.11,42.11,42.1,42.11,700.0,42.11,42.11,42.1,42.11,700.0
2014-11-20 14:00:00,42.11,42.12,42.11,42.12,900.0,42.11,42.12,42.11,42.12,900.0
2014-11-20 14:05:00,42.11,42.12,42.09,42.12,4900.0,42.11,42.12,42.09,42.12,4900.0
2014-11-20 14:10:00,42.11,42.12,42.1,42.11,1100.0,42.11,42.12,42.1,42.11,1100.0
2014-11-20 14:15:00,42.11,42.13,42.11,42.13,2500.0,42.11,42.13,42.11,42.13,2500.0
2014-11-20 14:20:00,42.13,42.15,42.12,42.13,1500.0,42.13,42.15,42.12,42.13,1500.0
2014-11-20 14:25:00,42.13,42.15,42.13,42.15,1500.0,42.13,42.15,42.13,42.15,1500.0
2014-11-20 14:30:00,42.13,42.15,42.13,42.15,900.0,42.13,42.15,42.13,42.15,900.0
2014-11-20 14:35:00,42.14,42.14,42.1,42.11,4300.0,42.14,42.14,42.1,42.11,4300.0
2014-11-20 14:40:00,42.11,42.11,42.11,42.11,400.0,42.11,42.11,42.11,42.11,400.0
2014-11-20 14:45:00,42.12,42.12,42.1,42.11,800.0,42.12,42.12,42.1,42.11,800.0
2014-11-20 14:50:00,42.11,42.13,42.1,42.13,3900.0,42.11,42.13,42.1,42.13,3900.0
2014-11-20 14:55:00,42.13,42.13,42.11,42.11,3400.0,42.13,42.13,42.11,42.11,3400.0
2014-11-20 15:00:00,42.11,42.11,42.09,42.09,1500.0,42.11,42.11,42.09,42.09,1500.0
2014-11-20 15:05:00,42.09,42.1,42.09,42.09,500.0,42.09,42.1,42.09,42.09,500.0
2014-11-20 15:10:00,42.1,42.11,42.09,42.11,1900.0,42.1,42.11,42.09,42.11,1900.0
2014-11-20 15:15:00,42.11,42.12,42.1,42.12,1800.0,42.11,42.12,42.1,42.12,1800.0
2014-11-20 15:20:00,42.12,42.13,42.09,42.09,7500.0,42.12,42.13,42.09,42.09,7500.0
2014-11-20 15:25:00,42.09,42.1,42.08,42.1,3000.0,42.09,42.1,42.08,42.1,3000.0
2014-11-20 15:30:00,42.09,42.11,42.08,42.11,7300.0,42.09,42.11,42.08,42.11,7300.0
2014-11-20 15:35:00,42.11,42.12,42.09,42.12,5200.0,42.11,42.12,42.09,42.12,5200.0
2014-11-20 15:40:00,42.11,42.13,42.11,42.13,6600.0,42.11,42.13,42.11,42.13,6600.0
2014-11-20 15:45:00,42.13,42.13,42.09,42.12,14000.0,42.13,42.13,42.09,42.12,14000.0
2014-11-20 15:50:00,42.12,42.15,42.09,42.1,20000.0,42.12,42.15,42.09,42.1,20000.0
2014-11-20 15:55:00,42.1,42.14,42.08,42.13,37000.0,42.1,42.14,42.08,42.13,37000.0
2014-11-21 09:30:00,42.32,42.49,42.27,42.49,12900.0,42.32,42.49,42.27,42.49,12900.0
2014-11-21 09:35:00,42.5,42.69,42.49,42.69,24600.0,42.5,42.69,42.49,42.69,24600.0
2014-11-21 09:40:00,42.69,42.79,42.69,42.69,5900.0,42.69,42.79,42.69,42.69,5900.0
2014-11-21 09:45:00,42.68,42.68,42.63,42.63,600.0,42.68,42.68,42.63,42.63,600.0
2014-11-21 09:50:00,42.65,42.73,42.65,42.72,2400.0,42.65,42.73,42.65,42.72,2400.0
2014-11-21 09:55:00,42.74,42.76,42.73,42.74,2500.0,42.74,42.76,42.73,42.74,2500.0
2014-11-21 10:00:00,42.75,42.77,42.73,42.74,1600.0,42.75,42.77,42.73,42.74,1600.0
2014-11-21 10:05:00,42.74,42.76,42.74,42.76,1600.0,42.74,42.76,42.74,42.76,1600.0
2014-11-21 10:10:00,42.76,42.78,42.75,42.78,1200.0,42.76,42.78,42.75,42.78,1200.0
2014-11-21 10:15:00,42.76,42.79,42.75,42.76,3000.0,42.76,42.79,42.75,42.76,3000.0
2014-11-21 10:20:00,42.73,42.74,42.67,42.72,3900.0,42.73,42.74,42.67,42.72,3900.0
2014-11-21 10:25:00,42.74,42.74,42.7,42.73,1200.0,42.74,42.74,42.7,42.73,1200.0
2014-11-21 10:30:00,42.7,42.71,42.7,42.7,300.0,42.7,42.71,42.7,42.7,300.0
2014-11-21 10:35:00,42.72,42.72,42.68,42.7,1000.0,42.72,42.72,42.68,42.7,1000.0
2014-11-21 10:40:00,42.72,42.72,42.71,42.71,900.0,42.72,42.72,42.71,42.71,900.0
2014-11-21 10:45:00,42.72,42.72,42.68,42.68,5800.0,42.72,42.72,42.68,42.68,5800.0
2014-11-21 10:50:00,42.69,42.69,42.62,42.63,3300.0,42.69,42.69,42.62,42.63,3300.0
2014-11-21 10:55:00,42.63,42.63,42.55,42.55,4300.0,42.63,42.63,42.55,42.55,4300.0
2014-11-21 11:00:00,42.55,42.56,42.51,42.55,9900.0,42.55,42.56,42.51,42.55,9900.0
2014-11-21 11:05:00,42.51,42.52,42.49,42.52,700.0,42.51,42.52,42.49,42.52,700.0
2014-11-21 11:10:00,42.56,42.63,42.56,42.63,5100.0,42.56,42.63,42.56,42.63,5100.0
2014-11-21 11:15:00,42.62,42.65,42.62,42.63,1900.0,42.62,42.65,42.62,42.63,1900.0
2014-11-21 11:20:00,42.64,42.64,42.62,42.64,2600.0,42.64,42.64,42.62,42.64,2600.0
2014-11-21 11:25:00,42.64,42.64,42.62,42.63,3900.0,42.64,42.64,42.62,42.63,3900.0
2014-11-21 11:30:00,42.63,42.65,42.62,42.65,4600.0,42.63,42.65,42.62,42.65,4600.0
2014-11-21 11:35:00,42.65,42.65,42.64,42.65,2700.0,42.65,42.65,42.64,42.65,2700.0
2014-11-21 11:40:00,42.65,42.68,42.64,42.64,2400.0,42.65,42.68,42.64,42.64,2400.0
2014-11-21 11:45:00,42.64,42.65,42.64,42.65,1000.0,42.64,42.65,42.64,42.65,1000.0
2014-11-21 11:50:00,42.66,42.67,42.65,42.65,600.0,42.66,42.67,42.65,42.65,600.0
2014-11-21 11:55:00,42.64,42.67,42.64,42.67,2000.0,42.64,42.67,42.64,42.67,2000.0
2014-11-21 12:00:00,42.67,42.67,42.66,42.67,2500.0,42.67,42.67,42.66,42.67,2500.0
2014-11-21 12:05:00,42.67,42.67,42.66,42.66,200.0,42.67,42.67,42.66,42.66,200.0
2014-11-21 12:10:00,42.66,42.69,42.66,42.69,5000.0,42.66,42.69,42.66,42.69,5000.0
2014-11-21 12:15:00,42.67,42.67,42.63,42.63,1600.0,42.67,42.67,42.63,42.63,1600.0
2014-11-21 12:20:00,42.64,42.65,42.64,42.64,700.0,42.64,42.65,42.64,42.64,700.0
2014-11-21 12:25:00,42.64,42.67,42.64,42.66,500.0,42.64,42.67,42.64,42.66,500.0
2014-11-21 12:30:00,42.67,42.67,42.64,42.64,500.0,42.67,42.67,42.64,42.64,500.0
2014-11-21 12:35:00,42.65,42.66,42.65,42.66,600.0,42.65,42.66,42.65,42.66,600.0
2014-11-21 12:40:00,42.66,42.67,42.64,42.65,4100.0,42.66,42.67,42.64,42.65,4100.0
2014-11-21 12:45:00,42.64,42.65,42.64,42.65,500.0,42.64,42.65,42.64,42.65,500.0
2014-11-21 12:50:00,42.64,42.64,42.64,42.64,5300.0,42.64,42.64,42.64,42.64,5300.0
2014-11-21 12:55:00,42.64,42.66,42.64,42.65,2200.0,42.64,42.66,42.64,42.65,2200.0
2014-11-21 13:00:00,42.65,42.65,42.61,42.64,2700.0,42.65,42.65,42.61,42.64,2700.0
2014-11-21 13:05:00,42.63,42.63,42.61,42.61,400.0,42.63,42.63,42.61,42.61,400.0
2014-11-21 13:10:00,42.61,42.61,42.61,42.61,0.0,42.61,42.61,42.61,42.61,0.0
2014-11-21 13:15:00,42.6,42.61,42.58,42.58,500.0,42.6,42.61,42.58,42.58,500.0
2014-11-21 13:20:00,42.58,42.59,42.57,42.57,200.0,42.58,42.59,42.57,42.57,200.0
2014-11-21 13:25:00,42.57,42.58,42.56,42.56,900.0,42.57,42.58,42.56,42.56,900.0
2014-11-21 13:30:00,42.54,42.54,42.5,42.52,1600.0,42.54,42.54,42.5,42.52,1600.0
2014-11-21 13:35:00,42.52,42.53,42.52,42.52,100.0,42.52,42.53,42.52,42.52,100.0
2014-11-21 13:40:00,42.52,42.54,42.52,42.53,2800.0,42.52,42.54,42.52,42.53,2800.0
2014-11-21 13:45:00,42.53,42.56,42.53,42.56,1500.0,42.53,42.56,42.53,42.56,1500.0
2014-11-21 13:50:00,42.55,42.56,42.55,42.56,800.0,42.55,42.56,42.55,42.56,800.0
2014-11-21 13:55:00,42.59,42.59,42.55,42.55,900.0,42.59,42.59,42.55,42.55,900.0
2014-11-21 14:00:00,42.54,42.56,42.54,42.56,800.0,42.54,42.56,42.54,42.56,800.0
2014-11-21 14:05:00,42.56,42.59,42.55,42.59,1900.0,42.56,42.59,42.55,42.59,1900.0
2014-11-21 14:10:00,42.58,42.58,42.58,42.58,4000.0,42.58,42.58,42.58,42.58,4000.0
2014-11-21 14:15:00,42.58,42.58,42.58,42.58,200.0,42.58,42.58,42.58,42.58,200.0
2014-11-21 14:20:00,42.58,42.58,42.58,42.58,2300.0,42.58,42.58,42.58,42.58,2300.0
2014-11-21 14:25:00,42.58,42.58,42.58,42.58,5400.0,42.58,42.58,42.58,42.58,5400.0
2014-11-21 14:30:00,42.58,42.6,42.58,42.59,8800.0,42.58,42.6,42.58,42.59,8800.0
2014-11-21 14:35:00,42.59,42.59,42.54,42.54,5500.0,42.59,42.59,42.54,42.54,5500.0
2014-11-21 14:40:00,42.55,42.58,42.54,42.57,5400.0,42.55,42.58,42.54,42.57,5400.0
2014-11-21 14:45:00,42.57,42.59,42.56,42.58,2800.0,42.57,42.59,42.56,42.58,2800.0
2014-11-21 14:50:00,42.59,42.59,42.54,42.56,7500.0,42.59,42.59,42.54,42.56,7500.0
2014-11-21 14:55:00,42.55,42.56,42.55,42.55,1500.0,42.55,42.56,42.55,42.55,1500.0
2014-11-21 15:00:00,42.55,42.55,42.53,42.55,1500.0,42.55,42.55,42.53,42.55,1500.0
2014-11-21 15:05:00,42.55,42.58,42.55,42.57,1600.0,42.55,42.58,42.55,42.57,1600.0
2014-11-21 15:10:00,42.56,42.6,42.56,42.6,700.0,42.56,42.6,42.56,42.6,700.0
2014-11-21 15:15:00,42.6,42.6,42.58,42.58,1000.0,42.6,42.6,42.58,42.58,1000.0
2014-11-21 15:20:00,42.59,42.6,42.59,42.6,700.0,42.59,42.6,42.59,42.6,700.0
2014-11-21 15:25:00,42.59,42.6,42.59,42.59,1400.0,42.59,42.6,42.59,42.59,1400.0
2014-11-21 15:30:00,42.6,42.6,42.59,42.6,2200.0,42.6,42.6,42.59,42.6,2200.0
2014-11-21 15:35:00,42.59,42.6,42.56,42.56,1700.0,42.59,42.6,42.56,42.56,1700.0
2014-11-21 15:40:00,42.58,42.58,42.56,42.56,2400.0,42.58,42.58,42.56,42.56,2400.0
2014-11-21 15:45:00,42.56,42.58,42.54,42.54,4800.0,42.56,42.58,42.54,42.54,4800.0
2014-11-21 15:50:00,42.53,42.53,42.42,42.48,53000.0,42.53,42.53,42.42,42.48,53000.0
2014-11-21 15:55:00,42.49,42.54,42.47,42.49,65800.0,42.49,42.54,42.47,42.49,65800.0
2014-11-24 09:30:00,42.65,42.75,42.48,42.5,9900.0,42.65,42.75,42.48,42.5,9900.0
2014-11-24 09:35:00,42.54,42.58,42.54,42.57,800.0,42.54,42.58,42.54,42.57,800.0
2014-11-24 09:40:00,42.57,42.57,42.57,42.57,0.0,42.57,42.57,42.57,42.57,0.0
2014-11-24 09:45:00,42.55,42.59,42.53,42.58,3500.0,42.55,42.59,42.53,42.58,3500.0
2014-11-24 09:50:00,42.6,42.61,42.53,42.55,3600.0,42.6,42.61,42.53,42.55,3600.0
2014-11-24 09:55:00,42.59,42.6,42.59,42.6,300.0,42.59,42.6,42.59,42.6,300.0
2014-11-24 10:00:00,42.59,42.66,42.59,42.66,800.0,42.59,42.66,42.59,42.66,800.0
2014-11-24 10:05:00,42.67,42.67,42.65,42.66,300.0,42.67,42.67,42.65,42.66,300.0
2014-11-24 10:10:00,42.65,42.65,42.63,42.63,400.0,42.65,42.65,42.63,42.63,400.0
2014-11-24 10:15:00,42.63,42.64,42.61,42.61,2200.0,42.63,42.64,42.61,42.61,2200.0
2014-11-24 10:20:00,42.6,42.6,42.6,42.6,800.0,42.6,42.6,42.6,42.6,800.0
2014-11-24 10:25:00,42.61,42.66,42.61,42.66,6900.0,42.61,42.66,42.61,42.66,6900.0
2014-11-24 10:30:00,42.63,42.67,42.61,42.67,5400.0,42.63,42.67,42.61,42.67,5400.0
2014-11-24 10:35:00,42.66,42.68,42.62,42.63,26000.0,42.66,42.68,42.62,42.63,26000.0
2014-11-24 10:40:00,42.64,42.68,42.64,42.68,600.0,42.64,42.68,42.64,42.68,600.0
2014-11-24 10:45:00,42.66,42.67,42.64,42.64,600.0,42.66,42.67,42.64,42.64,600.0
2014-11-24 10:50:00,42.63,42.63,42.62,42.62,700.0,42.63,42.63,42.62,42.62,700.0
2014-11-24 10:55:00,42.58,42.62,42.58,42.62,800.0,42.58,42.62,42.58,42.62,800.0
2014-11-24 11:00:00,42.64,42.67,42.64,42.67,200.0,42.64,42.67,42.64,42.67,200.0
2014-11-24 11:05:00,42.66,42.68,42.64,42.65,4700.0,42.66,42.68,42.64,42.65,4700.0
2014-11-24 11:10:00,42.67,42.68,42.66,42.68,700.0,42.67,42.68,42.66,42.68,700.0
2014-11-24 11:15:00,42.7,42.7,42.65,42.67,2700.0,42.7,42.7,42.65,42.67,2700.0
2014-11-24 11:20:00,42.65,42.67,42.64,42.67,400.0,42.65,42.67,42.64,42.67,400.0
2014-11-24 11:25:00,42.66,42.67,42.64,42.65,900.0,42.66,42.67,42.64,42.65,900.0
2014-11-24 11:30:00,42.65,42.7,42.64,42.7,7200.0,42.65,42.7,42.64,42.7,7200.0
2014-11-24 11:35:00,42.69,42.72,42.67,42.69,20600.0,42.69,42.72,42.67,42.69,20600.0
2014-11-24 11:40:00,42.72,42.72,42.69,42.72,500.0,42.72,42.72,42.69,42.72,500.0
2014-11-24 11:45:00,42.72,42.72,42.71,42.72,1300.0,42.72,42.72,42.71,42.72,1300.0
2014-11-24 11:50:00,42.71,42.71,42.69,42.71,1000.0,42.71,42.71,42.69,42.71,1000.0
2014-11-24 11:55:00,42.69,42.7,42.69,42.69,500.0,42.69,42.7,42.69,42.69,500.0
2014-11-24 12:00:00,42.69,42.71,42.69,42.71,2100.0,42.69,42.71,42.69,42.71,2100.0
2014-11-24 12:05:00,42.7,42.7,42.7,42.7,100.0,42.7,42.7,42.7,42.7,100.0
2014-11-24 12:10:00,42.69,42.73,42.69,42.73,1000.0,42.69,42.73,42.69,42.73,1000.0
2014-11-24 12:15:00,42.72,42.72,42.71,42.72,1300.0,42.72,42.72,42.71,42.72,1300.0
2014-11-24 12:20:00,42.72,42.72,42.72,42.72,100.0,42.72,42.72,42.72,42.72,100.0
2014-11-24 12:25:00,42.72,42.73,42.72,42.73,500.0,42.72,42.73,42.72,42.73,500.0
2014-11-24 12:30:00,42.72,42.73,42.7,42.7,2400.0,42.72,42.73,42.7,42.7,2400.0
2014-11-24 12:35:00,42.7,42.72,42.7,42.7,1100.0,42.7,42.72,42.7,42.7,1100.0
2014-11-24 12:40:00,42.72,42.74,42.72,42.74,8800.0,42.72,42.74,42.72,42.74,8800.0
2014-11-24 12:45:00,42.74,42.78,42.74,42.77,5600.0,42.74,42.78,42.74,42.77,5600.0
2014-11-24 12:50:00,42.78,42.79,42.77,42.78,1600.0,42.78,42.79,42.77,42.78,1600.0
2014-11-24 12:55:00,42.79,42.79,42.72,42.73,3100.0,42.79,42.79,42.72,42.73,3100.0
2014-11-24 13:00:00,42.73,42.74,42.73,42.74,900.0,42.73,42.74,42.73,42.74,900.0
2014-11-24 13:05:00,42.74,42.75,42.74,42.74,1700.0,42.74,42.75,42.74,42.74,1700.0
2014-11-24 13:10:00,42.75,42.76,42.74,42.76,7200.0,42.75,42.76,42.74,42.76,7200.0
2014-11-24 13:15:00,42.76,42.77,42.76,42.77,1600.0,42.76,42.77,42.76,42.77,1600.0
2014-11-24 13:20:00,42.77,42.8,42.77,42.79,1600.0,42.77,42.8,42.77,42.79,1600.0
2014-11-24 13:25:00,42.8,42.8,42.79,42.8,1900.0,42.8,42.8,42.79,42.8,1900.0
2014-11-24 13:30:00,42.81,42.82,42.81,42.82,1100.0,42.81,42.82,42.81,42.82,1100.0
2014-11-24 13:35:00,42.82,42.82,42.8,42.8,500.0,42.82,42.82,42.8,42.8,500.0
2014-11-24 13:40:00,42.8,42.81,42.79,42.8,2700.0,42.8,42.81,42.79,42.8,2700.0
2014-11-24 13:45:00,42.8,42.81,42.78,42.81,2200.0,42.8,42.81,42.78,42.81,2200.0
2014-11-24 13:50:00,42.8,42.82,42.8,42.81,700.0,42.8,42.82,42.8,42.81,700.0
2014-11-24 13:55:00,42.82,42.82,42.8,42.8,300.0,42.82,42.82,42.8,42.8,300.0
2014-11-24 14:00:00,42.81,42.85,42.81,42.85,4300.0,42.81,42.85,42.81,42.85,4300.0
2014-11-24 14:05:00,42.85,42.88,42.85,42.87,1500.0,42.85,42.88,42.85,42.87,1500.0
2014-11-24 14:10:00,42.86,42.87,42.84,42.85,1500.0,42.86,42.87,42.84,42.85,1500.0
2014-11-24 14:15:00,42.84,42.85,42.83,42.83,1600.0,42.84,42.85,42.83,42.83,1600.0
2014-11-24 14:20:00,42.84,42.85,42.83,42.85,1200.0,42.84,42.85,42.83,42.85,1200.0
2014-11-24 14:25:00,42.84,42.84,42.82,42.83,1100.0,42.84,42.84,42.82,42.83,1100.0
2014-11-24 14:30:00,42.83,42.84,42.81,42.81,1100.0,42.83,42.84,42.81,42.81,1100.0
2014-11-24 14:35:00,42.8,42.81,42.79,42.8,3600.0,42.8,42.81,42.79,42.8,3600.0
2014-11-24 14:40:00,42.79,42.82,42.79,42.8,2000.0,42.79,42.82,42.79,42.8,2000.0
2014-11-24 14:45:00,42.81,42.83,42.8,42.83,2900.0,42.81,42.83,42.8,42.83,2900.0
2014-11-24 14:50:00,42.84,42.84,42.82,42.83,1700.0,42.84,42.84,42.82,42.83,1700.0
2014-11-24 14:55:00,42.83,42.84,42.8,42.82,2900.0,42.83,42.84,42.8,42.82,2900.0
2014-11-24 15:00:00,42.81,42.81,42.8,42.8,1400.0,42.81,42.81,42.8,42.8,1400.0
2014-11-24 15:05:00,42.8,42.82,42.79,42.8,3000.0,42.8,42.82,42.79,42.8,3000.0
2014-11-24 15:10:00,42.8,42.83,42.8,42.83,1600.0,42.8,42.83,42.8,42.83,1600.0
2014-11-24 15:15:00,42.83,42.84,42.79,42.79,2700.0,42.83,42.84,42.79,42.79,2700.0
2014-11-24 15:20:00,42.78,42.8,42.78,42.78,2300.0,42.78,42.8,42.78,42.78,2300.0
2014-11-24 15:25:00,42.78,42.79,42.77,42.78,2800.0,42.78,42.79,42.77,42.78,2800.0
2014-11-24 15:30:00,42.8,42.82,42.79,42.82,2300.0,42.8,42.82,42.79,42.82,2300.0
2014-11-24 15:35:00,42.84,42.84,42.8,42.83,4500.0,42.84,42.84,42.8,42.83,4500.0
2014-11-24 15:40:00,42.83,42.83,42.82,42.83,2300.0,42.83,42.83,42.82,42.83,2300.0
2014-11-24 15:45:00,42.84,42.87,42.83,42.85,5600.0,42.84,42.87,42.83,42.85,5600.0
2014-11-24 15:50:00,42.85,42.86,42.83,42.86,10100.0,42.85,42.86,42.83,42.86,10100.0
2014-11-24 15:55:00,42.86,42.87,42.82,42.84,26700.0,42.86,42.87,42.82,42.84,26700.0
2014-11-25 09:30:00,42.9,43.0,42.89,43.0,6000.0,42.9,43.0,42.89,43.0,6000.0
2014-11-25 09:35:00,42.99,43.23,42.99,43.23,9800.0,42.99,43.23,42.99,43.23,9800.0
2014-11-25 09:40:00,43.23,43.26,43.2,43.22,1200.0,43.23,43.26,43.2,43.22,1200.0
2014-11-25 09:45:00,43.22,43.22,43.18,43.19,1900.0,43.22,43.22,43.18,43.19,1900.0
2014-11-25 09:50:00,43.19,43.19,43.13,43.14,2200.0,43.19,43.19,43.13,43.14,2200.0
2014-11-25 09:55:00,43.15,43.18,43.15,43.18,1000.0,43.15,43.18,43.15,43.18,1000.0
2014-11-25 10:00:00,43.15,43.16,43.09,43.11,800.0,43.15,43.16,43.09,43.11,800.0
2014-11-25 10:05:00,43.08,43.1,43.05,43.1,2600.0,43.08,43.1,43.05,43.1,2600.0
2014-11-25 10:10:00,43.08,43.11,43.08,43.11,1200.0,43.08,43.11,43.08,43.11,1200.0
2014-11-25 10:15:00,43.08,43.09,43.01,43.03,4700.0,43.08,43.09,43.01,43.03,4700.0
2014-11-25 10:20:00,43.05,43.08,43.02,43.08,3200.0,43.05,43.08,43.02,43.08,3200.0
2014-11-25 10:25:00,43.08,43.14,43.07,43.13,2400.0,43.08,43.14,43.07,43.13,2400.0
2014-11-25 10:30:00,43.14,43.18,43.14,43.15,2800.0,43.14,43.18,43.14,43.15,2800.0
2014-11-25 10:35:00,43.16,43.17,43.12,43.16,3700.0,43.16,43.17,43.12,43.16,3700.0
2014-11-25 10:40:00,43.16,43.16,43.15,43.15,3000.0,43.16,43.16,43.15,43.15,3000.0
2014-11-25 10:45:00,43.15,43.18,43.12,43.14,2800.0,43.15,43.18,43.12,43.14,2800.0
2014-11-25 10:50:00,43.13,43.16,43.11,43.15,2000.0,43.13,43.16,43.11,43.15,2000.0
2014-11-25 10:55:00,43.15,43.16,43.12,43.12,400.0,43.15,43.16,43.12,43.12,400.0
2014-11-25 11:00:00,43.12,43.15,43.1,43.15,1500.0,43.12,43.15,43.1,43.15,1500.0
2014-11-25 11:05:00,43.15,43.15,43.1,43.11,1500.0,43.15,43.15,43.1,43.11,1500.0
2014-11-25 11:10:00,43.11,43.11,43.1,43.1,1100.0,43.11,43.11,43.1,43.1,1100.0
2014-11-25 11:15:00,43.1,43.14,43.1,43.12,5500.0,43.1,43.14,43.1,43.12,5500.0
2014-11-25 11:20:00,43.12,43.12,43.12,43.12,2300.0,43.12,43.12,43.12,43.12,2300.0
2014-11-25 11:25:00,43.11,43.12,43.1,43.11,3100.0,43.11,43.12,43.1,43.11,3100.0
2014-11-25 11:30:00,43.1,43.1,43.05,43.07,2200.0,43.1,43.1,43.05,43.07,2200.0
2014-11-25 11:35:00,43.06,43.06,43.04,43.05,1100.0,43.06,43.06,43.04,43.05,1100.0
2014-11-25 11:40:00,43.04,43.07,43.04,43.07,900.0,43.04,43.07,43.04,43.07,900.0
2014-11-25 11:45:00,43.07,43.07,43.06,43.06,1000.0,43.07,43.07,43.06,43.06,1000.0
2014-11-25 11:50:00,43.06,43.06,43.05,43.06,400.0,43.06,43.06,43.05,43.06,400.0
2014-11-25 11:55:00,43.06,43.06,43.06,43.06,0.0,43.06,43.06,43.06,43.06,0.0
2014-11-25 12:00:00,43.04,43.08,43.04,43.08,1600.0,43.04,43.08,43.04,43.08,1600.0
2014-11-25 12:05:00,43.09,43.09,43.09,43.09,300.0,43.09,43.09,43.09,43.09,300.0
2014-11-25 12:10:00,43.09,43.1,43.09,43.1,900.0,43.09,43.1,43.09,43.1,900.0
2014-11-25 12:15:00,43.09,43.1,43.09,43.1,300.0,43.09,43.1,43.09,43.1,300.0
2014-11-25 12:20:00,43.1,43.1,43.09,43.1,400.0,43.1,43.1,43.09,43.1,400.0
2014-11-25 12:25:00,43.1,43.1,43.08,43.08,700.0,43.1,43.1,43.08,43.08,700.0
2014-11-25 12:30:00,43.08,43.08,43.08,43.08,900.0,43.08,43.08,43.08,43.08,900.0
2014-11-25 12:35:00,43.07,43.09,43.07,43.08,2900.0,43.07,43.09,43.07,43.08,2900.0
2014-11-25 12:40:00,43.1,43.11,43.09,43.1,2000.0,43.1,43.11,43.09,43.1,2000.0
2014-11-25 12:45:00,43.12,43.12,43.11,43.11,1500.0,43.12,43.12,43.11,43.11,1500.0
2014-11-25 12:50:00,43.11,43.11,43.09,43.11,400.0,43.11,43.11,43.09,43.11,400.0
2014-11-25 12:55:00,43.11,43.12,43.1,43.11,800.0,43.11,43.12,43.1,43.11,800.0
2014-11-25 13:00:00,43.11,43.11,43.11,43.11,800.0,43.11,43.11,43.11,43.11,800.0
2014-11-25 13:05:00,43.11,43.11,43.1,43.1,300.0,43.11,43.11,43.1,43.1,300.0
2014-11-25 13:10:00,43.11,43.11,43.1,43.11,500.0,43.11,43.11,43.1,43.11,500.0
2014-11-25 13:15:00,43.1,43.12,43.1,43.12,3300.0,43.1,43.12,43.1,43.12,3300.0
2014-11-25 13:20:00,43.13,43.13,43.12,43.13,400.0,43.13,43.13,43.12,43.13,400.0
2014-11-25 13:25:00,43.12,43.14,43.11,43.13,2200.0,43.12,43.14,43.11,43.13,2200.0
2014-11-25 13:30:00,43.12,43.13,43.11,43.11,1100.0,43.12,43.13,43.11,43.11,1100.0
2014-11-25 13:35:00,43.12,43.13,43.12,43.12,400.0,43.12,43.13,43.12,43.12,400.0
2014-11-25 13:40:00,43.12,43.15,43.12,43.15,2600.0,43.12,43.15,43.12,43.15,2600.0
2014-11-25 13:45:00,43.14,43.15,43.13,43.14,900.0,43.14,43.15,43.13,43.14,900.0
2014-11-25 13:50:00,43.14,43.15,43.13,43.15,2400.0,43.14,43.15,43.13,43.15,2400.0
2014-11-25 13:55:00,43.15,43.15,43.14,43.15,1700.0,43.15,43.15,43.14,43.15,1700.0
2014-11-25 14:00:00,43.14,43.17,43.14,43.17,5600.0,43.14,43.17,43.14,43.17,5600.0
2014-11-25 14:05:00,43.16,43.18,43.16,43.16,1100.0,43.16,43.18,43.16,43.16,1100.0
2014-11-25 14:10:00,43.17,43.19,43.17,43.19,1600.0,43.17,43.19,43.17,43.19,1600.0
2014-11-25 14:15:00,43.19,43.19,43.19,43.19,1000.0,43.19,43.19,43.19,43.19,1000.0
2014-11-25 14:20:00,43.2,43.22,43.2,43.22,2300.0,43.2,43.22,43.2,43.22,2300.0
2014-11-25 14:25:00,43.21,43.24,43.2,43.24,6200.0,43.21,43.24,43.2,43.24,6200.0
2014-11-25 14:30:00,43.23,43.27,43.23,43.25,3900.0,43.23,43.27,43.23,43.25,3900.0
2014-11-25 14:35:00,43.25,43.26,43.25,43.26,400.0,43.25,43.26,43.25,43.26,400.0
2014-11-25 14:40:00,43.27,43.27,43.26,43.27,1700.0,43.27,43.27,43.26,43.27,1700.0
2014-11-25 14:45:00,43.26,43.26,43.23,43.24,2400.0,43.26,43.26,43.23,43.24,2400.0
2014-11-25 14:50:00,43.23,43.23,43.21,43.23,2800.0,43.23,43.23,43.21,43.23,2800.0
2014-11-25 14:55:00,43.22,43.24,43.22,43.22,2500.0,43.22,43.24,43.22,43.22,2500.0
2014-11-25 15:00:00,43.23,43.26,43.23,43.26,4400.0,43.23,43.26,43.23,43.26,4400.0
2014-11-25 15:05:00,43.27,43.31,43.27,43.3,11200.0,43.27,43.31,43.27,43.3,11200.0
2014-11-25 15:10:00,43.31,43.31,43.23,43.25,7900.0,43.31,43.31,43.23,43.25,7900.0
2014-11-25 15:15:00,43.26,43.26,43.25,43.26,1100.0,43.26,43.26,43.25,43.26,1100.0
2014-11-25 15:20:00,43.26,43.26,43.22,43.22,10000.0,43.26,43.26,43.22,43.22,10000.0
2014-11-25 15:25:00,43.22,43.23,43.2,43.2,5600.0,43.22,43.23,43.2,43.2,5600.0
2014-11-25 15:30:00,43.2,43.21,43.15,43.15,10100.0,43.2,43.21,43.15,43.15,10100.0
2014-11-25 15:35:00,43.16,43.16,43.13,43.14,11000.0,43.16,43.16,43.13,43.14,11000.0
2014-11-25 15:40:00,43.13,43.14,43.09,43.09,9300.0,43.13,43.14,43.09,43.09,9300.0
2014-11-25 15:45:00,43.09,43.18,43.06,43.17,11800.0,43.09,43.18,43.06,43.17,11800.0
2014-11-25 15:50:00,43.17,43.18,43.1,43.14,19200.0,43.17,43.18,43.1,43.14,19200.0
2014-11-25 15:55:00,43.14,43.21,43.14,43.19,44300.0,43.14,43.21,43.14,43.19,44300.0
2014-11-26 09:30:00,43.21,43.21,43.01,43.02,3700.0,43.21,43.21,43.01,43.02,3700.0
2014-11-26 09:35:00,43.03,43.03,43.03,43.03,500.0,43.03,43.03,43.03,43.03,500.0
2014-11-26 09:40:00,43.09,43.12,43.04,43.07,3400.0,43.09,43.12,43.04,43.07,3400.0
2014-11-26 09:45:00,43.06,43.19,43.06,43.19,2500.0,43.06,43.19,43.06,43.19,2500.0
2014-11-26 09:50:00,43.19,43.19,43.16,43.17,900.0,43.19,43.19,43.16,43.17,900.0
2014-11-26 09:55:00,43.18,43.28,43.18,43.28,4700.0,43.18,43.28,43.18,43.28,4700.0
2014-11-26 10:00:00,43.27,43.27,43.18,43.18,3200.0,43.27,43.27,43.18,43.18,3200.0
2014-11-26 10:05:00,43.17,43.2,43.17,43.18,2100.0,43.17,43.2,43.17,43.18,2100.0
2014-11-26 10:10:00,43.17,43.19,43.16,43.16,700.0,43.17,43.19,43.16,43.16,700.0
2014-11-26 10:15:00,43.18,43.19,43.17,43.17,1400.0,43.18,43.19,43.17,43.17,1400.0
2014-11-26 10:20:00,43.18,43.23,43.18,43.23,1600.0,43.18,43.23,43.18,43.23,1600.0
2014-11-26 10:25:00,43.24,43.26,43.21,43.21,3100.0,43.24,43.26,43.21,43.21,3100.0
2014-11-26 10:30:00,43.2,43.25,43.2,43.23,1600.0,43.2,43.25,43.2,43.23,1600.0
2014-11-26 10:35:00,43.22,43.22,43.18,43.18,1000.0,43.22,43.22,43.18,43.18,1000.0
2014-11-26 10:40:00,43.18,43.19,43.16,43.16,1900.0,43.18,43.19,43.16,43.16,1900.0
2014-11-26 10:45:00,43.17,43.17,43.12,43.12,2100.0,43.17,43.17,43.12,43.12,2100.0
2014-11-26 10:50:00,43.12,43.12,43.05,43.06,2700.0,43.12,43.12,43.05,43.06,2700.0
2014-11-26 10:55:00,43.05,43.06,43.04,43.05,1600.0,43.05,43.06,43.04,43.05,1600.0
2014-11-26 11:00:00,43.05,43.1,43.05,43.09,1300.0,43.05,43.1,43.05,43.09,1300.0
2014-11-26 11:05:00,43.08,43.09,43.07,43.08,2000.0,43.08,43.09,43.07,43.08,2000.0
2014-11-26 11:10:00,43.08,43.08,43.08,43.08,100.0,43.08,43.08,43.08,43.08,100.0
2014-11-26 11:15:00,43.08,43.08,43.05,43.05,2000.0,43.08,43.08,43.05,43.05,2000.0
2014-11-26 11:20:00,43.05,43.05,43.04,43.04,900.0,43.05,43.05,43.04,43.04,900.0
2014-11-26 11:25:00,43.02,43.04,43.02,43.03,400.0,43.02,43.04,43.02,43.03,400.0
2014-11-26 11:30:00,43.03,43.04,43.0,43.01,2400.0,43.03,43.04,43.0,43.01,2400.0
2014-11-26 11:35:00,43.0,43.04,43.0,43.03,2100.0,43.0,43.04,43.0,43.03,2100.0
2014-11-26 11:40:00,43.03,43.05,43.02,43.02,2800.0,43.03,43.05,43.02,43.02,2800.0
2014-11-26 11:45:00,43.02,43.07,43.02,43.05,4500.0,43.02,43.07,43.02,43.05,4500.0
2014-11-26 11:50:00,43.06,43.06,43.02,43.04,2200.0,43.06,43.06,43.02,43.04,2200.0
2014-11-26 11:55:00,43.02,43.04,43.0,43.04,3000.0,43.02,43.04,43.0,43.04,3000.0
2014-11-26 12:00:00,43.05,43.05,43.03,43.03,700.0,43.05,43.05,43.03,43.03,700.0
2014-11-26 12:05:00,43.03,43.07,43.03,43.06,1100.0,43.03,43.07,43.03,43.06,1100.0
2014-11-26 12:10:00,43.07,43.1,43.06,43.09,1000.0,43.07,43.1,43.06,43.09,1000.0
2014-11-26 12:15:00,43.09,43.1,43.09,43.1,500.0,43.09,43.1,43.09,43.1,500.0
2014-11-26 12:20:00,43.1,43.12,43.1,43.12,1200.0,43.1,43.12,43.1,43.12,1200.0
2014-11-26 12:25:00,43.12,43.12,43.1,43.1,800.0,43.12,43.12,43.1,43.1,800.0
2014-11-26 12:30:00,43.11,43.12,43.1,43.11,2300.0,43.11,43.12,43.1,43.11,2300.0
2014-11-26 12:35:00,43.12,43.13,43.12,43.12,500.0,43.12,43.13,43.12,43.12,500.0
2014-11-26 12:40:00,43.12,43.14,43.12,43.13,2000.0,43.12,43.14,43.12,43.13,2000.0
2014-11-26 12:45:00,43.11,43.13,43.11,43.11,700.0,43.11,43.13,43.11,43.11,700.0
2014-11-26 12:50:00,43.12,43.13,43.09,43.09,1400.0,43.12,43.13,43.09,43.09,1400.0
2014-11-26 12:55:00,43.09,43.1,43.08,43.08,400.0,43.09,43.1,43.08,43.08,400.0
2014-11-26 13:00:00,43.09,43.1,43.08,43.08,1400.0,43.09,43.1,43.08,43.08,1400.0
2014-11-26 13:05:00,43.08,43.1,43.08,43.08,600.0,43.08,43.1,43.08,43.08,600.0
2014-11-26 13:10:00,43.08,43.08,43.08,43.08,500.0,43.08,43.08,43.08,43.08,500.0
2014-11-26 13:15:00,43.07,43.1,43.07,43.1,1500.0,43.07,43.1,43.07,43.1,1500.0
2014-11-26 13:20:00,43.12,43.12,43.11,43.11,1200.0,43.12,43.12,43.11,43.11,1200.0
2014-11-26 13:25:00,43.12,43.15,43.12,43.15,1400.0,43.12,43.15,43.12,43.15,1400.0
2014-11-26 13:30:00,43.13,43.13,43.12,43.12,400.0,43.13,43.13,43.12,43.12,400.0
2014-11-26 13:35:00,43.12,43.12,43.12,43.12,1400.0,43.12,43.12,43.12,43.12,1400.0
2014-11-26 13:40:00,43.11,43.15,43.11,43.14,2000.0,43.11,43.15,43.11,43.14,2000.0
2014-11-26 13:45:00,43.16,43.19,43.15,43.18,3900.0,43.16,43.19,43.15,43.18,3900.0
2014-11-26 13:50:00,43.17,43.18,43.13,43.15,7400.0,43.17,43.18,43.13,43.15,7400.0
2014-11-26 13:55:00,43.15,43.15,43.14,43.14,2700.0,43.15,43.15,43.14,43.14,2700.0
2014-11-26 14:00:00,43.15,43.15,43.15,43.15,200.0,43.15,43.15,43.15,43.15,200.0
2014-11-26 14:05:00,43.15,43.15,43.1,43.1,4600.0,43.15,43.15,43.1,43.1,4600.0
2014-11-26 14:10:00,43.1,43.1,43.07,43.07,1700.0,43.1,43.1,43.07,43.07,1700.0
2014-11-26 14:15:00,43.07,43.1,43.07,43.1,3200.0,43.07,43.1,43.07,43.1,3200.0
2014-11-26 14:20:00,43.11,43.11,43.1,43.11,2200.0,43.11,43.11,43.1,43.11,2200.0
2014-11-26 14:25:00,43.13,43.16,43.13,43.15,1000.0,43.13,43.16,43.13,43.15,1000.0
2014-11-26 14:30:00,43.16,43.16,43.15,43.15,2600.0,43.16,43.16,43.15,43.15,2600.0
2014-11-26 14:35:00,43.15,43.16,43.13,43.14,3600.0,43.15,43.16,43.13,43.14,3600.0
2014-11-26 14:40:00,43.14,43.18,43.13,43.17,1300.0,43.14,43.18,43.13,43.17,1300.0
2014-11-26 14:45:00,43.18,43.19,43.17,43.18,2900.0,43.18,43.19,43.17,43.18,2900.0
2014-11-26 14:50:00,43.17,43.18,43.15,43.16,6600.0,43.17,43.18,43.15,43.16,6600.0
2014-11-26 14:55:00,43.16,43.18,43.13,43.13,3000.0,43.16,43.18,43.13,43.13,3000.0
2014-11-26 15:00:00,43.12,43.16,43.12,43.12,2800.0,43.12,43.16,43.12,43.12,2800.0
2014-11-26 15:05:00,43.11,43.12,43.1,43.1,2000.0,43.11,43.12,43.1,43.1,2000.0
2014-11-26 15:10:00,43.1,43.13,43.09,43.12,7100.0,43.1,43.13,43.09,43.12,7100.0
2014-11-26 15:15:00,43.11,43.12,43.09,43.1,4700.0,43.11,43.12,43.09,43.1,4700.0
2014-11-26 15:20:00,43.1,43.11,43.08,43.09,4000.0,43.1,43.11,43.08,43.09,4000.0
2014-11-26 15:25:00,43.09,43.12,43.09,43.11,4900.0,43.09,43.12,43.09,43.11,4900.0
2014-11-26 15:30:00,43.1,43.11,43.07,43.08,4000.0,43.1,43.11,43.07,43.08,4000.0
2014-11-26 15:35:00,43.07,43.12,43.06,43.12,5600.0,43.07,43.12,43.06,43.12,5600.0
2014-11-26 15:40:00,43.11,43.12,43.09,43.09,5000.0,43.11,43.12,43.09,43.09,5000.0
2014-11-26 15:45:00,43.1,43.15,43.09,43.15,8900.0,43.1,43.15,43.09,43.15,8900.0
2014-11-26 15:50:00,43.15,43.19,43.15,43.19,15700.0,43.15,43.19,43.15,43.19,15700.0
2014-11-26 15:55:00,43.19,43.23,43.17,43.19,18800.0,43.19,43.23,43.17,43.19,18800.0
2014-11-28 09:30:00,43.36,43.48,42.97,43.48,18700.0,43.36,43.48,42.97,43.48,18700.0
2014-11-28 09:35:00,43.5,43.5,43.44,43.47,3200.0,43.5,43.5,43.44,43.47,3200.0
2014-11-28 09:40:00,43.5,43.61,43.47,43.57,8700.0,43.5,43.61,43.47,43.57,8700.0
2014-11-28 09:45:00,43.62,43.64,43.56,43.63,3600.0,43.62,43.64,43.56,43.63,3600.0
2014-11-28 09:50:00,43.63,43.71,43.63,43.71,1000.0,43.63,43.71,43.63,43.71,1000.0
2014-11-28 09:55:00,43.74,43.84,43.73,43.84,4000.0,43.74,43.84,43.73,43.84,4000.0
2014-11-28 10:00:00,43.86,43.9,43.81,43.87,4400.0,43.86,43.9,43.81,43.87,4400.0
2014-11-28 10:05:00,43.88,43.92,43.88,43.92,2000.0,43.88,43.92,43.88,43.92,2000.0
2014-11-28 10:10:00,43.94,43.94,43.93,43.94,100.0,43.94,43.94,43.93,43.94,100.0
2014-11-28 10:15:00,43.94,43.95,43.93,43.93,1500.0,43.94,43.95,43.93,43.93,1500.0
2014-11-28 10:20:00,43.95,43.97,43.93,43.97,3900.0,43.95,43.97,43.93,43.97,3900.0
2014-11-28 10:25:00,43.97,43.98,43.92,43.95,2300.0,43.97,43.98,43.92,43.95,2300.0
2014-11-28 10:30:00,43.95,43.95,43.94,43.95,1000.0,43.95,43.95,43.94,43.95,1000.0
2014-11-28 10:35:00,43.95,43.96,43.94,43.96,1500.0,43.95,43.96,43.94,43.96,1500.0
2014-11-28 10:40:00,43.97,43.99,43.96,43.98,1900.0,43.97,43.99,43.96,43.98,1900.0
2014-11-28 10:45:00,43.97,43.97,43.91,43.91,2700.0,43.97,43.97,43.91,43.91,2700.0
2014-11-28 10:50:00,43.88,43.88,43.85,43.85,1500.0,43.88,43.88,43.85,43.85,1500.0
2014-11-28 10:55:00,43.83,43.85,43.83,43.83,1400.0,43.83,43.85,43.83,43.83,1400.0
2014-11-28 11:00:00,43.82,43.83,43.77,43.77,1200.0,43.82,43.83,43.77,43.77,1200.0
2014-11-28 11:05:00,43.73,43.77,43.73,43.74,800.0,43.73,43.77,43.73,43.74,800.0
2014-11-28 11:10:00,43.73,43.73,43.66,43.66,1600.0,43.73,43.73,43.66,43.66,1600.0
2014-11-28 11:15:00,43.66,43.68,43.64,43.68,3000.0,43.66,43.68,43.64,43.68,3000.0
2014-11-28 11:20:00,43.66,43.66,43.62,43.62,1500.0,43.66,43.66,43.62,43.62,1500.0
2014-11-28 11:25:00,43.61,43.64,43.61,43.61,1600.0,43.61,43.64,43.61,43.61,1600.0
2014-11-28 11:30:00,43.59,43.61,43.59,43.6,700.0,43.59,43.61,43.59,43.6,700.0
2014-11-28 11:35:00,43.59,43.6,43.59,43.59,1100.0,43.59,43.6,43.59,43.59,1100.0
2014-11-28 11:40:00,43.59,43.61,43.59,43.61,1000.0,43.59,43.61,43.59,43.61,1000.0
2014-11-28 11:45:00,43.6,43.6,43.58,43.58,1200.0,43.6,43.6,43.58,43.58,1200.0
2014-11-28 11:50:00,43.57,43.57,43.5,43.5,1900.0,43.57,43.57,43.5,43.5,1900.0
2014-11-28 11:55:00,43.51,43.53,43.51,43.52,1900.0,43.51,43.53,43.51,43.52,1900.0
2014-11-28 12:00:00,43.5,43.52,43.49,43.52,2200.0,43.5,43.52,43.49,43.52,2200.0
2014-11-28 12:05:00,43.52,43.52,43.51,43.52,800.0,43.52,43.52,43.51,43.52,800.0
2014-11-28 12:10:00,43.53,43.57,43.52,43.57,1900.0,43.53,43.57,43.52,43.57,1900.0
2014-11-28 12:15:00,43.58,43.58,43.54,43.55,2200.0,43.58,43.58,43.54,43.55,2200.0
2014-11-28 12:20:00,43.57,43.57,43.55,43.56,900.0,43.57,43.57,43.55,43.56,900.0
2014-11-28 12:25:00,43.55,43.55,43.51,43.51,2000.0,43.55,43.55,43.51,43.51,2000.0
2014-11-28 12:30:00,43.52,43.54,43.51,43.53,2200.0,43.52,43.54,43.51,43.53,2200.0
2014-11-28 12:35:00,43.52,43.52,43.47,43.47,2500.0,43.52,43.52,43.47,43.47,2500.0
2014-11-28 12:40:00,43.47,43.48,43.42,43.44,4000.0,43.47,43.48,43.42,43.44,4000.0
2014-11-28 12:45:00,43.45,43.45,43.41,43.42,8500.0,43.45,43.45,43.41,43.42,8500.0
2014-11-28 12:50:00,43.43,43.47,43.35,43.38,12500.0,43.43,43.47,43.35,43.38,12500.0
2014-11-28 12:55:00,43.39,43.42,43.32,43.38,19700.0,43.39,43.42,43.32,43.38,19700.0
2014-12-01 09:30:00,43.18,43.35,43.18,43.31,6600.0,43.18,43.35,43.18,43.31,6600.0
2014-12-01 09:35:00,43.37,43.45,43.37,43.43,3500.0,43.37,43.45,43.37,43.43,3500.0
2014-12-01 09:40:00,43.31,43.32,43.1,43.17,1500.0,43.31,43.32,43.1,43.17,1500.0
2014-12-01 09:45:00,43.18,43.22,43.08,43.08,1700.0,43.18,43.22,43.08,43.08,1700.0
2014-12-01 09:50:00,43.08,43.16,43.05,43.16,4700.0,43.08,43.16,43.05,43.16,4700.0
2014-12-01 09:55:00,43.23,43.32,43.19,43.31,2700.0,43.23,43.32,43.19,43.31,2700.0
2014-12-01 10:00:00,43.28,43.4,43.27,43.4,2000.0,43.28,43.4,43.27,43.4,2000.0
2014-12-01 10:05:00,43.42,43.46,43.41,43.41,1700.0,43.42,43.46,43.41,43.41,1700.0
2014-12-01 10:10:00,43.41,43.53,43.41,43.53,2800.0,43.41,43.53,43.41,43.53,2800.0
2014-12-01 10:15:00,43.53,43.54,43.44,43.44,3300.0,43.53,43.54,43.44,43.44,3300.0
2014-12-01 10:20:00,43.43,43.43,43.31,43.32,5200.0,43.43,43.43,43.31,43.32,5200.0
2014-12-01 10:25:00,43.31,43.32,43.26,43.28,2400.0,43.31,43.32,43.26,43.28,2400.0
2014-12-01 10:30:00,43.31,43.31,43.23,43.23,4000.0,43.31,43.31,43.23,43.23,4000.0
2014-12-01 10:35:00,43.26,43.28,43.2,43.2,3500.0,43.26,43.28,43.2,43.2,3500.0
2014-12-01 10:40:00,43.23,43.23,43.2,43.2,600.0,43.23,43.23,43.2,43.2,600.0
2014-12-01 10:45:00,43.23,43.24,43.2,43.2,2400.0,43.23,43.24,43.2,43.2,2400.0
2014-12-01 10:50:00,43.2,43.2,43.04,43.06,10800.0,43.2,43.2,43.04,43.06,10800.0
2014-12-01 10:55:00,43.08,43.09,43.04,43.04,2100.0,43.08,43.09,43.04,43.04,2100.0
2014-12-01 11:00:00,43.05,43.07,43.02,43.05,8900.0,43.05,43.07,43.02,43.05,8900.0
2014-12-01 11:05:00,43.04,43.04,42.99,43.03,6900.0,43.04,43.04,42.99,43.03,6900.0
2014-12-01 11:10:00,43.05,43.05,43.03,43.03,1900.0,43.05,43.05,43.03,43.03,1900.0
2014-12-01 11:15:00,43.05,43.08,43.02,43.05,4000.0,43.05,43.08,43.02,43.05,4000.0
2014-12-01 11:20:00,43.08,43.09,43.03,43.03,3400.0,43.08,43.09,43.03,43.03,3400.0
2014-12-01 11:25:00,43.04,43.07,43.04,43.04,1400.0,43.04,43.07,43.04,43.04,1400.0
2014-12-01 11:30:00,43.09,43.11,43.02,43.03,14800.0,43.09,43.11,43.02,43.03,14800.0
2014-12-01 11:35:00,43.04,43.04,43.02,43.02,800.0,43.04,43.04,43.02,43.02,800.0
2014-12-01 11:40:00,43.03,43.04,43.0,43.01,4900.0,43.03,43.04,43.0,43.01,4900.0
2014-12-01 11:45:00,43.02,43.03,43.01,43.01,1100.0,43.02,43.03,43.01,43.01,1100.0
2014-12-01 11:50:00,43.01,43.02,42.97,42.97,5000.0,43.01,43.02,42.97,42.97,5000.0
2014-12-01 11:55:00,42.97,43.0,42.94,43.0,5000.0,42.97,43.0,42.94,43.0,5000.0
2014-12-01 12:00:00,43.0,43.02,42.97,42.98,6200.0,43.0,43.02,42.97,42.98,6200.0
2014-12-01 12:05:00,42.99,42.99,42.94,42.95,3500.0,42.99,42.99,42.94,42.95,3500.0
2014-12-01 12:10:00,42.94,43.03,42.94,43.03,35200.0,42.94,43.03,42.94,43.03,35200.0
2014-12-01 12:15:00,43.03,43.07,43.02,43.07,6100.0,43.03,43.07,43.02,43.07,6100.0
2014-12-01 12:20:00,43.07,43.13,43.07,43.13,8200.0,43.07,43.13,43.07,43.13,8200.0
2014-12-01 12:25:00,43.13,43.15,43.13,43.15,2900.0,43.13,43.15,43.13,43.15,2900.0
2014-12-01 12:30:00,43.15,43.15,43.14,43.15,500.0,43.15,43.15,43.14,43.15,500.0
2014-12-01 12:35:00,43.14,43.14,43.09,43.09,3200.0,43.14,43.14,43.09,43.09,3200.0
2014-12-01 12:40:00,43.1,43.12,43.1,43.11,3300.0,43.1,43.12,43.1,43.11,3300.0
2014-12-01 12:45:00,43.12,43.12,43.08,43.1,1800.0,43.12,43.12,43.08,43.1,1800.0
2014-12-01 12:50:00,43.1,43.1,43.09,43.1,3600.0,43.1,43.1,43.09,43.1,3600.0
2014-12-01 12:55:00,43.09,43.11,43.09,43.1,4400.0,43.09,43.11,43.09,43.1,4400.0
2014-12-01 13:00:00,43.1,43.1,43.07,43.08,9400.0,43.1,43.1,43.07,43.08,9400.0
2014-12-01 13:05:00,43.07,43.08,43.07,43.07,2600.0,43.07,43.08,43.07,43.07,2600.0
2014-12-01 13:10:00,43.06,43.06,43.06,43.06,1100.0,43.06,43.06,43.06,43.06,1100.0
2014-12-01 13:15:00,43.07,43.09,43.07,43.07,6600.0,43.07,43.09,43.07,43.07,6600.0
2014-12-01 13:20:00,43.07,43.1,43.07,43.09,4100.0,43.07,43.1,43.07,43.09,4100.0
2014-12-01 13:25:00,43.09,43.1,43.08,43.08,1800.0,43.09,43.1,43.08,43.08,1800.0
2014-12-01 13:30:00,43.08,43.1,43.08,43.08,2700.0,43.08,43.1,43.08,43.08,2700.0
2014-12-01 13:35:00,43.08,43.1,43.08,43.1,4000.0,43.08,43.1,43.08,43.1,4000.0
2014-12-01 13:40:00,43.11,43.12,43.1,43.12,1900.0,43.11,43.12,43.1,43.12,1900.0
2014-12-01 13:45:00,43.12,43.12,43.1,43.11,3900.0,43.12,43.12,43.1,43.11,3900.0
2014-12-01 13:50:00,43.12,43.12,43.09,43.1,3500.0,43.12,43.12,43.09,43.1,3500.0
2014-12-01 13:55:00,43.1,43.1,43.08,43.09,2800.0,43.1,43.1,43.08,43.09,2800.0
2014-12-01 14:00:00,43.08,43.08,43.05,43.07,8800.0,43.08,43.08,43.05,43.07,8800.0
2014-12-01 14:05:00,43.07,43.09,43.06,43.09,2900.0,43.07,43.09,43.06,43.09,2900.0
2014-12-01 14:10:00,43.09,43.11,43.06,43.08,12800.0,43.09,43.11,43.06,43.08,12800.0
2014-12-01 14:15:00,43.09,43.11,43.08,43.11,4900.0,43.09,43.11,43.08,43.11,4900.0
2014-12-01 14:20:00,43.11,43.16,43.11,43.15,11000.0,43.11,43.16,43.11,43.15,11000.0
2014-12-01 14:25:00,43.15,43.19,43.15,43.18,5700.0,43.15,43.19,43.15,43.18,5700.0
2014-12-01 14:30:00,43.18,43.18,43.16,43.17,30100.0,43.18,43.18,43.16,43.17,30100.0
2014-12-01 14:35:00,43.17,43.19,43.16,43.18,11100.0,43.17,43.19,43.16,43.18,11100.0
2014-12-01 14:40:00,43.18,43.18,43.15,43.15,3200.0,43.18,43.18,43.15,43.15,3200.0
2014-12-01 14:45:00,43.14,43.15,43.1,43.1,8400.0,43.14,43.15,43.1,43.1,8400.0
2014-12-01 14:50:00,43.1,43.11,43.05,43.07,9800.0,43.1,43.11,43.05,43.07,9800.0
2014-12-01 14:55:00,43.07,43.1,43.07,43.07,5000.0,43.07,43.1,43.07,43.07,5000.0
2014-12-01 15:00:00,43.08,43.1,43.08,43.1,4400.0,43.08,43.1,43.08,43.1,4400.0
2014-12-01 15:05:00,43.09,43.1,43.09,43.1,4300.0,43.09,43.1,43.09,43.1,4300.0
2014-12-01 15:10:00,43.09,43.09,43.06,43.06,6400.0,43.09,43.09,43.06,43.06,6400.0
2014-12-01 15:15:00,43.07,43.1,43.06,43.08,16500.0,43.07,43.1,43.06,43.08,16500.0
2014-12-01 15:20:00,43.08,43.09,43.08,43.09,5900.0,43.08,43.09,43.08,43.09,5900.0
2014-12-01 15:25:00,43.09,43.09,43.05,43.06,11800.0,43.09,43.09,43.05,43.06,11800.0
2014-12-01 15:30:00,43.06,43.06,43.01,43.01,12700.0,43.06,43.06,43.01,43.01,12700.0
2014-12-01 15:35:00,43.02,43.02,42.95,42.97,10900.0,43.02,43.02,42.95,42.97,10900.0
2014-12-01 15:40:00,42.97,42.97,42.9,42.9,9100.0,42.97,42.97,42.9,42.9,9100.0
2014-12-01 15:45:00,42.9,42.91,42.88,42.89,15800.0,42.9,42.91,42.88,42.89,15800.0
2014-12-01 15:50:00,42.89,42.96,42.89,42.95,25000.0,42.89,42.96,42.89,42.95,25000.0
2014-12-01 15:55:00,42.95,43.0,42.95,42.98,47100.0,42.95,43.0,42.95,42.98,47100.0
2014-12-02 09:30:00,42.95,43.09,42.9,43.07,9400.0,42.95,43.09,42.9,43.07,9400.0
2014-12-02 09:35:00,43.08,43.24,43.07,43.07,7600.0,43.08,43.24,43.07,43.07,7600.0
2014-12-02 09:40:00,43.09,43.14,42.99,43.05,6500.0,43.09,43.14,42.99,43.05,6500.0
2014-12-02 09:45:00,43.11,43.11,42.97,42.97,4100.0,43.11,43.11,42.97,42.97,4100.0
2014-12-02 09:50:00,42.95,42.98,42.9,42.93,5300.0,42.95,42.98,42.9,42.93,5300.0
2014-12-02 09:55:00,42.95,43.06,42.93,43.02,34500.0,42.95,43.06,42.93,43.02,34500.0
2014-12-02 10:00:00,43.01,43.09,42.99,43.06,34500.0,43.01,43.09,42.99,43.06,34500.0
2014-12-02 10:05:00,43.06,43.09,43.0,43.03,4200.0,43.06,43.09,43.0,43.03,4200.0
2014-12-02 10:10:00,43.0,43.0,42.92,42.92,5400.0,43.0,43.0,42.92,42.92,5400.0
2014-12-02 10:15:00,42.93,42.95,42.91,42.92,5700.0,42.93,42.95,42.91,42.92,5700.0
2014-12-02 10:20:00,42.92,42.94,42.89,42.9,5800.0,42.92,42.94,42.89,42.9,5800.0
2014-12-02 10:25:00,42.9,42.95,42.89,42.95,3900.0,42.9,42.95,42.89,42.95,3900.0
2014-12-02 10:30:00,42.93,42.95,42.9,42.9,6200.0,42.93,42.95,42.9,42.9,6200.0
2014-12-02 10:35:00,42.89,42.91,42.86,42.86,6000.0,42.89,42.91,42.86,42.86,6000.0
2014-12-02 10:40:00,42.87,42.9,42.86,42.9,14100.0,42.87,42.9,42.86,42.9,14100.0
2014-12-02 10:45:00,42.92,43.04,42.92,43.0,11800.0,42.92,43.04,42.92,43.0,11800.0
2014-12-02 10:50:00,43.0,43.02,43.0,43.02,1400.0,43.0,43.02,43.0,43.02,1400.0
2014-12-02 10:55:00,43.01,43.01,42.96,42.99,4400.0,43.01,43.01,42.96,42.99,4400.0
2014-12-02 11:00:00,42.99,43.09,42.99,43.02,28000.0,42.99,43.09,42.99,43.02,28000.0
2014-12-02 11:05:00,43.03,43.16,43.01,43.14,37100.0,43.03,43.16,43.01,43.14,37100.0
2014-12-02 11:10:00,43.14,43.3,43.14,43.29,15600.0,43.14,43.3,43.14,43.29,15600.0
2014-12-02 11:15:00,43.3,43.43,43.29,43.43,17000.0,43.3,43.43,43.29,43.43,17000.0
2014-12-02 11:20:00,43.4,43.41,43.39,43.41,3300.0,43.4,43.41,43.39,43.41,3300.0
2014-12-02 11:25:00,43.42,43.44,43.37,43.38,18400.0,43.42,43.44,43.37,43.38,18400.0
2014-12-02 11:30:00,43.38,43.38,43.32,43.34,9300.0,43.38,43.38,43.32,43.34,9300.0
2014-12-02 11:35:00,43.36,43.53,43.36,43.53,21800.0,43.36,43.53,43.36,43.53,21800.0
2014-12-02 11:40:00,43.54,43.59,43.52,43.58,18200.0,43.54,43.59,43.52,43.58,18200.0
2014-12-02 11:45:00,43.58,43.58,43.5,43.51,9600.0,43.58,43.58,43.5,43.51,9600.0
2014-12-02 11:50:00,43.51,43.51,43.45,43.45,3600.0,43.51,43.51,43.45,43.45,3600.0
2014-12-02 11:55:00,43.47,43.47,43.43,43.46,4300.0,43.47,43.47,43.43,43.46,4300.0
2014-12-02 12:00:00,43.45,43.45,43.39,43.39,5000.0,43.45,43.45,43.39,43.39,5000.0
2014-12-02 12:05:00,43.38,43.38,43.35,43.38,5200.0,43.38,43.38,43.35,43.38,5200.0
2014-12-02 12:10:00,43.37,43.37,43.34,43.35,2100.0,43.37,43.37,43.34,43.35,2100.0
2014-12-02 12:15:00,43.34,43.35,43.32,43.32,2600.0,43.34,43.35,43.32,43.32,2600.0
2014-12-02 12:20:00,43.33,43.38,43.33,43.38,4500.0,43.33,43.38,43.33,43.38,4500.0
2014-12-02 12:25:00,43.39,43.4,43.38,43.4,2300.0,43.39,43.4,43.38,43.4,2300.0
2014-12-02 12:30:00,43.4,43.4,43.27,43.27,4000.0,43.4,43.4,43.27,43.27,4000.0
2014-12-02 12:35:00,43.26,43.27,43.23,43.23,3300.0,43.26,43.27,43.23,43.23,3300.0
2014-12-02 12:40:00,43.23,43.25,43.18,43.18,4900.0,43.23,43.25,43.18,43.18,4900.0
2014-12-02 12:45:00,43.16,43.16,43.14,43.16,4500.0,43.16,43.16,43.14,43.16,4500.0
2014-12-02 12:50:00,43.17,43.2,43.17,43.19,2500.0,43.17,43.2,43.17,43.19,2500.0
2014-12-02 12:55:00,43.18,43.2,43.18,43.19,2300.0,43.18,43.2,43.18,43.19,2300.0
2014-12-02 13:00:00,43.19,43.21,43.16,43.17,8100.0,43.19,43.21,43.16,43.17,8100.0
2014-12-02 13:05:00,43.17,43.18,43.12,43.12,2800.0,43.17,43.18,43.12,43.12,2800.0
2014-12-02 13:10:00,43.12,43.13,43.1,43.12,4100.0,43.12,43.13,43.1,43.12,4100.0
2014-12-02 13:15:00,43.12,43.12,43.09,43.09,3100.0,43.12,43.12,43.09,43.09,3100.0
2014-12-02 13:20:00,43.08,43.1,43.08,43.1,1900.0,43.08,43.1,43.08,43.1,1900.0
2014-12-02 13:25:00,43.09,43.16,43.09,43.16,3800.0,43.09,43.16,43.09,43.16,3800.0
2014-12-02 13:30:00,43.15,43.16,43.15,43.15,300.0,43.15,43.16,43.15,43.15,300.0
2014-12-02 13:35:00,43.15,43.15,43.11,43.11,2900.0,43.15,43.15,43.11,43.11,2900.0
2014-12-02 13:40:00,43.11,43.11,43.08,43.08,3100.0,43.11,43.11,43.08,43.08,3100.0
2014-12-02 13:45:00,43.09,43.12,43.08,43.1,2300.0,43.09,43.12,43.08,43.1,2300.0
2014-12-02 13:50:00,43.12,43.13,43.1,43.12,4700.0,43.12,43.13,43.1,43.12,4700.0
2014-12-02 13:55:00,43.11,43.14,43.1,43.14,2500.0,43.11,43.14,43.1,43.14,2500.0
2014-12-02 14:00:00,43.15,43.15,43.12,43.13,5400.0,43.15,43.15,43.12,43.13,5400.0
2014-12-02 14:05:00,43.13,43.14,43.12,43.13,3100.0,43.13,43.14,43.12,43.13,3100.0
2014-12-02 14:10:00,43.12,43.15,43.12,43.15,2500.0,43.12,43.15,43.12,43.15,2500.0
2014-12-02 14:15:00,43.15,43.15,43.14,43.14,2100.0,43.15,43.15,43.14,43.14,2100.0
2014-12-02 14:20:00,43.15,43.17,43.15,43.17,2900.0,43.15,43.17,43.15,43.17,2900.0
2014-12-02 14:25:00,43.17,43.18,43.16,43.18,2200.0,43.17,43.18,43.16,43.18,2200.0
2014-12-02 14:30:00,43.18,43.18,43.16,43.17,2800.0,43.18,43.18,43.16,43.17,2800.0
2014-12-02 14:35:00,43.17,43.17,43.14,43.15,3400.0,43.17,43.17,43.14,43.15,3400.0
2014-12-02 14:40:00,43.15,43.17,43.15,43.17,4200.0,43.15,43.17,43.15,43.17,4200.0
2014-12-02 14:45:00,43.17,43.24,43.16,43.23,3900.0,43.17,43.24,43.16,43.23,3900.0
2014-12-02 14:50:00,43.24,43.24,43.23,43.24,1400.0,43.24,43.24,43.23,43.24,1400.0
2014-12-02 14:55:00,43.23,43.24,43.22,43.23,3100.0,43.23,43.24,43.22,43.23,3100.0
2014-12-02 15:00:00,43.24,43.24,43.22,43.22,3900.0,43.24,43.24,43.22,43.22,3900.0
2014-12-02 15:05:00,43.23,43.23,43.21,43.22,3300.0,43.23,43.23,43.21,43.22,3300.0
2014-12-02 15:10:00,43.22,43.22,43.19,43.19,5100.0,43.22,43.22,43.19,43.19,5100.0
2014-12-02 15:15:00,43.19,43.2,43.17,43.17,12700.0,43.19,43.2,43.17,43.17,12700.0
2014-12-02 15:20:00,43.17,43.17,43.14,43.15,7600.0,43.17,43.17,43.14,43.15,7600.0
2014-12-02 15:25:00,43.16,43.18,43.15,43.16,11600.0,43.16,43.18,43.15,43.16,11600.0
2014-12-02 15:30:00,43.16,43.17,43.16,43.16,5400.0,43.16,43.17,43.16,43.16,5400.0
2014-12-02 15:35:00,43.16,43.19,43.15,43.17,7700.0,43.16,43.19,43.15,43.17,7700.0
2014-12-02 15:40:00,43.17,43.17,43.15,43.15,8000.0,43.17,43.17,43.15,43.15,8000.0
2014-12-02 15:45:00,43.14,43.17,43.14,43.15,9100.0,43.14,43.17,43.14,43.15,9100.0
2014-12-02 15:50:00,43.14,43.15,43.07,43.08,18300.0,43.14,43.15,43.07,43.08,18300.0
2014-12-02 15:55:00,43.08,43.19,43.08,43.16,79600.0,43.08,43.19,43.08,43.16,79600.0
2014-12-03 09:30:00,42.31,43.5,42.31,43.04,6000.0,42.31,43.5,42.31,43.04,6000.0
2014-12-03 09:35:00,43.11,43.13,43.04,43.12,3200.0,43.11,43.13,43.04,43.12,3200.0
2014-12-03 09:40:00,43.12,43.17,43.12,43.15,7200.0,43.12,43.17,43.12,43.15,7200.0
2014-12-03 09:45:00,43.16,43.16,43.01,43.07,22000.0,43.16,43.16,43.01,43.07,22000.0
2014-12-03 09:50:00,43.07,43.08,43.05,43.07,5800.0,43.07,43.08,43.05,43.07,5800.0
2014-12-03 09:55:00,43.08,43.08,43.05,43.05,3800.0,43.08,43.08,43.05,43.05,3800.0
2014-12-03 10:00:00,43.05,43.07,43.0,43.01,11200.0,43.05,43.07,43.0,43.01,11200.0
2014-12-03 10:05:00,43.01,43.05,43.01,43.03,5900.0,43.01,43.05,43.01,43.03,5900.0
2014-12-03 10:10:00,43.03,43.06,43.02,43.05,10700.0,43.03,43.06,43.02,43.05,10700.0
2014-12-03 10:15:00,43.06,43.06,43.03,43.04,6600.0,43.06,43.06,43.03,43.04,6600.0
2014-12-03 10:20:00,43.03,43.05,43.01,43.04,9200.0,43.03,43.05,43.01,43.04,9200.0
2014-12-03 10:25:00,43.04,43.05,43.01,43.02,7000.0,43.04,43.05,43.01,43.02,7000.0
2014-12-03 10:30:00,43.02,43.03,42.99,43.0,10500.0,43.02,43.03,42.99,43.0,10500.0
2014-12-03 10:35:00,42.99,43.01,42.99,42.99,22500.0,42.99,43.01,42.99,42.99,22500.0
2014-12-03 10:40:00,43.0,43.0,42.98,43.0,5700.0,43.0,43.0,42.98,43.0,5700.0
2014-12-03 10:45:00,43.0,43.1,42.99,43.09,12900.0,43.0,43.1,42.99,43.09,12900.0
2014-12-03 10:50:00,43.1,43.1,43.07,43.07,4300.0,43.1,43.1,43.07,43.07,4300.0
2014-12-03 10:55:00,43.09,43.11,43.08,43.08,3100.0,43.09,43.11,43.08,43.08,3100.0
2014-12-03 11:00:00,43.11,43.25,43.11,43.25,4900.0,43.11,43.25,43.11,43.25,4900.0
2014-12-03 11:05:00,43.25,43.26,43.2,43.22,7100.0,43.25,43.26,43.2,43.22,7100.0
2014-12-03 11:10:00,43.2,43.2,43.13,43.14,5000.0,43.2,43.2,43.13,43.14,5000.0
2014-12-03 11:15:00,43.15,43.17,43.12,43.12,2700.0,43.15,43.17,43.12,43.12,2700.0
2014-12-03 11:20:00,43.1,43.12,43.08,43.11,7600.0,43.1,43.12,43.08,43.11,7600.0
2014-12-03 11:25:00,43.12,43.12,43.09,43.1,5400.0,43.12,43.12,43.09,43.1,5400.0
2014-12-03 11:30:00,43.11,43.12,43.1,43.1,5500.0,43.11,43.12,43.1,43.1,5500.0
2014-12-03 11:35:00,43.1,43.11,43.05,43.05,3700.0,43.1,43.11,43.05,43.05,3700.0
2014-12-03 11:40:00,43.05,43.07,43.0,43.0,4000.0,43.05,43.07,43.0,43.0,4000.0
2014-12-03 11:45:00,43.0,43.02,43.0,43.0,1900.0,43.0,43.02,43.0,43.0,1900.0
2014-12-03 11:50:00,43.01,43.01,42.99,42.99,1100.0,43.01,43.01,42.99,42.99,1100.0
2014-12-03 11:55:00,43.02,43.14,43.02,43.14,3500.0,43.02,43.14,43.02,43.14,3500.0
2014-12-03 12:00:00,43.19,43.21,43.12,43.12,5500.0,43.19,43.21,43.12,43.12,5500.0
2014-12-03 12:05:00,43.13,43.14,43.09,43.11,8400.0,43.13,43.14,43.09,43.11,8400.0
2014-12-03 12:10:00,43.11,43.11,43.1,43.11,5900.0,43.11,43.11,43.1,43.11,5900.0
2014-12-03 12:15:00,43.11,43.12,43.08,43.08,5100.0,43.11,43.12,43.08,43.08,5100.0
2014-12-03 12:20:00,43.07,43.09,43.07,43.09,5700.0,43.07,43.09,43.07,43.09,5700.0
2014-12-03 12:25:00,43.08,43.08,43.03,43.06,9100.0,43.08,43.08,43.03,43.06,9100.0
2014-12-03 12:30:00,43.06,43.13,43.05,43.13,10600.0,43.06,43.13,43.05,43.13,10600.0
2014-12-03 12:35:00,43.13,43.16,43.13,43.16,3500.0,43.13,43.16,43.13,43.16,3500.0
2014-12-03 12:40:00,43.14,43.14,43.1,43.11,5600.0,43.14,43.14,43.1,43.11,5600.0
2014-12-03 12:45:00,43.11,43.12,43.09,43.09,3000.0,43.11,43.12,43.09,43.09,3000.0
2014-12-03 12:50:00,43.09,43.11,43.08,43.1,6300.0,43.09,43.11,43.08,43.1,6300.0
2014-12-03 12:55:00,43.1,43.1,43.1,43.1,300.0,43.1,43.1,43.1,43.1,300.0
2014-12-03 13:00:00,43.09,43.11,43.09,43.1,4800.0,43.09,43.11,43.09,43.1,4800.0
2014-12-03 13:05:00,43.1,43.1,43.09,43.09,4300.0,43.1,43.1,43.09,43.09,4300.0
2014-12-03 13:10:00,43.09,43.1,43.08,43.09,2200.0,43.09,43.1,43.08,43.09,2200.0
2014-12-03 13:15:00,43.09,43.09,43.06,43.08,2400.0,43.09,43.09,43.06,43.08,2400.0
2014-12-03 13:20:00,43.08,43.09,43.08,43.08,300.0,43.08,43.09,43.08,43.08,300.0
2014-12-03 13:25:00,43.08,43.09,43.08,43.08,5500.0,43.08,43.09,43.08,43.08,5500.0
2014-12-03 13:30:00,43.08,43.1,43.08,43.08,15900.0,43.08,43.1,43.08,43.08,15900.0
2014-12-03 13:35:00,43.07,43.09,43.07,43.08,3700.0,43.07,43.09,43.07,43.08,3700.0
2014-12-03 13:40:00,43.08,43.08,43.07,43.08,4200.0,43.08,43.08,43.07,43.08,4200.0
2014-12-03 13:45:00,43.09,43.09,43.06,43.08,2100.0,43.09,43.09,43.06,43.08,2100.0
2014-12-03 13:50:00,43.07,43.09,43.03,43.04,14100.0,43.07,43.09,43.03,43.04,14100.0
2014-12-03 13:55:00,43.05,43.13,43.05,43.13,1800.0,43.05,43.13,43.05,43.13,1800.0
2014-12-03 14:00:00,43.13,43.14,43.12,43.12,3000.0,43.13,43.14,43.12,43.12,3000.0
2014-12-03 14:05:00,43.12,43.13,43.11,43.11,3900.0,43.12,43.13,43.11,43.11,3900.0
2014-12-03 14:10:00,43.11,43.14,43.11,43.13,4500.0,43.11,43.14,43.11,43.13,4500.0
2014-12-03 14:15:00,43.13,43.14,43.1,43.12,7800.0,43.13,43.14,43.1,43.12,7800.0
2014-12-03 14:20:00,43.11,43.12,43.08,43.1,7600.0,43.11,43.12,43.08,43.1,7600.0
2014-12-03 14:25:00,43.11,43.19,43.1,43.13,13500.0,43.11,43.19,43.1,43.13,13500.0
2014-12-03 14:30:00,43.13,43.13,43.06,43.06,3400.0,43.13,43.13,43.06,43.06,3400.0
2014-12-03 14:35:00,43.07,43.07,43.06,43.06,3400.0,43.07,43.07,43.06,43.06,3400.0
2014-12-03 14:40:00,43.06,43.08,43.03,43.06,5400.0,43.06,43.08,43.03,43.06,5400.0
2014-12-03 14:45:00,43.06,43.09,43.05,43.07,6500.0,43.06,43.09,43.05,43.07,6500.0
2014-12-03 14:50:00,43.08,43.09,43.04,43.05,4400.0,43.08,43.09,43.04,43.05,4400.0
2014-12-03 14:55:00,43.05,43.07,43.05,43.05,5700.0,43.05,43.07,43.05,43.05,5700.0
2014-12-03 15:00:00,43.05,43.09,43.04,43.08,6400.0,43.05,43.09,43.04,43.08,6400.0
2014-12-03 15:05:00,43.09,43.09,43.08,43.09,3500.0,43.09,43.09,43.08,43.09,3500.0
2014-12-03 15:10:00,43.09,43.1,43.08,43.09,7700.0,43.09,43.1,43.08,43.09,7700.0
2014-12-03 15:15:00,43.09,43.11,43.09,43.1,11200.0,43.09,43.11,43.09,43.1,11200.0
2014-12-03 15:20:00,43.09,43.1,43.09,43.09,4500.0,43.09,43.1,43.09,43.09,4500.0
2014-12-03 15:25:00,43.09,43.1,43.09,43.1,7400.0,43.09,43.1,43.09,43.1,7400.0
2014-12-03 15:30:00,43.09,43.1,43.09,43.1,9000.0,43.09,43.1,43.09,43.1,9000.0
2014-12-03 15:35:00,43.11,43.18,43.1,43.15,15100.0,43.11,43.18,43.1,43.15,15100.0
2014-12-03 15:40:00,43.15,43.16,43.09,43.09,11600.0,43.15,43.16,43.09,43.09,11600.0
2014-12-03 15:45:00,43.09,43.1,43.08,43.09,13700.0,43.09,43.1,43.08,43.09,13700.0
2014-12-03 15:50:00,43.09,43.19,43.07,43.12,33600.0,43.09,43.19,43.07,43.12,33600.0
2014-12-03 15:55:00,43.11,43.11,42.97,42.99,79000.0,43.11,43.11,42.97,42.99,79000.0
2014-12-04 09:30:00,43.9,44.44,43.3,44.12,36400.0,43.9,44.44,43.3,44.12,36400.0
2014-12-04 09:35:00,44.25,44.46,43.8,44.0,15800.0,44.25,44.46,43.8,44.0,15800.0
2014-12-04 09:40:00,43.99,44.46,43.99,44.44,13400.0,43.99,44.46,43.99,44.44,13400.0
2014-12-04 09:45:00,44.41,45.03,44.41,44.98,42300.0,44.41,45.03,44.41,44.98,42300.0
2014-12-04 09:50:00,45.01,45.01,44.31,44.51,28100.0,45.01,45.01,44.31,44.51,28100.0
2014-12-04 09:55:00,44.58,44.73,44.47,44.67,5000.0,44.58,44.73,44.47,44.67,5000.0
2014-12-04 10:00:00,44.73,44.83,44.58,44.8,26700.0,44.73,44.83,44.58,44.8,26700.0
2014-12-04 10:05:00,44.83,44.9,44.75,44.77,19100.0,44.83,44.9,44.75,44.77,19100.0
2014-12-04 10:10:00,44.77,44.83,44.62,44.62,11200.0,44.77,44.83,44.62,44.62,11200.0
2014-12-04 10:15:00,44.62,44.68,44.38,44.6,17900.0,44.62,44.68,44.38,44.6,17900.0
2014-12-04 10:20:00,44.56,44.72,44.51,44.71,5900.0,44.56,44.72,44.51,44.71,5900.0
2014-12-04 10:25:00,44.7,44.71,44.46,44.49,18100.0,44.7,44.71,44.46,44.49,18100.0
2014-12-04 10:30:00,44.49,44.53,44.36,44.53,10000.0,44.49,44.53,44.36,44.53,10000.0
2014-12-04 10:35:00,44.52,44.54,44.44,44.51,21600.0,44.52,44.54,44.44,44.51,21600.0
2014-12-04 10:40:00,44.51,44.53,44.4,44.53,10500.0,44.51,44.53,44.4,44.53,10500.0
2014-12-04 10:45:00,44.54,44.54,44.42,44.49,12500.0,44.54,44.54,44.42,44.49,12500.0
2014-12-04 10:50:00,44.5,44.64,44.47,44.64,8100.0,44.5,44.64,44.47,44.64,8100.0
2014-12-04 10:55:00,44.62,44.71,44.62,44.66,5700.0,44.62,44.71,44.62,44.66,5700.0
2014-12-04 11:00:00,44.66,44.7,44.53,44.69,8800.0,44.66,44.7,44.53,44.69,8800.0
2014-12-04 11:05:00,44.69,44.74,44.64,44.71,13200.0,44.69,44.74,44.64,44.71,13200.0
2014-12-04 11:10:00,44.71,44.71,44.53,44.53,7100.0,44.71,44.71,44.53,44.53,7100.0
2014-12-04 11:15:00,44.56,44.63,44.5,44.54,19200.0,44.56,44.63,44.5,44.54,19200.0
2014-12-04 11:20:00,44.59,44.61,44.54,44.54,4100.0,44.59,44.61,44.54,44.54,4100.0
2014-12-04 11:25:00,44.53,44.54,44.43,44.43,2600.0,44.53,44.54,44.43,44.43,2600.0
2014-12-04 11:30:00,44.44,44.46,44.32,44.46,10500.0,44.44,44.46,44.32,44.46,10500.0
2014-12-04 11:35:00,44.43,44.52,44.41,44.51,6700.0,44.43,44.52,44.41,44.51,6700.0
2014-12-04 11:40:00,44.51,44.59,44.49,44.59,3400.0,44.51,44.59,44.49,44.59,3400.0
2014-12-04 11:45:00,44.6,44.69,44.6,44.69,4700.0,44.6,44.69,44.6,44.69,4700.0
2014-12-04 11:50:00,44.7,44.74,44.62,44.74,7200.0,44.7,44.74,44.62,44.74,7200.0
2014-12-04 11:55:00,44.71,44.72,44.65,44.67,4100.0,44.71,44.72,44.65,44.67,4100.0
2014-12-04 12:00:00,44.66,44.73,44.66,44.71,4100.0,44.66,44.73,44.66,44.71,4100.0
2014-12-04 12:05:00,44.72,44.8,44.72,44.8,3300.0,44.72,44.8,44.72,44.8,3300.0
2014-12-04 12:10:00,44.8,44.86,44.77,44.86,8400.0,44.8,44.86,44.77,44.86,8400.0
2014-12-04 12:15:00,44.87,44.88,44.75,44.76,5200.0,44.87,44.88,44.75,44.76,5200.0
2014-12-04 12:20:00,44.76,44.78,44.75,44.76,900.0,44.76,44.78,44.75,44.76,900.0
2014-12-04 12:25:00,44.75,44.75,44.68,44.75,7600.0,44.75,44.75,44.68,44.75,7600.0
2014-12-04 12:30:00,44.76,44.94,44.76,44.94,10000.0,44.76,44.94,44.76,44.94,10000.0
2014-12-04 12:35:00,44.92,44.95,44.91,44.95,6400.0,44.92,44.95,44.91,44.95,6400.0
2014-12-04 12:40:00,44.96,44.97,44.93,44.97,3300.0,44.96,44.97,44.93,44.97,3300.0
2014-12-04 12:45:00,44.96,44.96,44.91,44.92,3400.0,44.96,44.96,44.91,44.92,3400.0
2014-12-04 12:50:00,44.9,44.9,44.84,44.85,11400.0,44.9,44.9,44.84,44.85,11400.0
2014-12-04 12:55:00,44.87,44.88,44.85,44.87,1400.0,44.87,44.88,44.85,44.87,1400.0
2014-12-04 13:00:00,44.84,44.97,44.84,44.97,4000.0,44.84,44.97,44.84,44.97,4000.0
2014-12-04 13:05:00,44.95,45.0,44.95,44.98,8800.0,44.95,45.0,44.95,44.98,8800.0
2014-12-04 13:10:00,44.99,44.99,44.96,44.97,1700.0,44.99,44.99,44.96,44.97,1700.0
2014-12-04 13:15:00,44.96,44.96,44.85,44.88,4300.0,44.96,44.96,44.85,44.88,4300.0
2014-12-04 13:20:00,44.88,44.92,44.82,44.92,5600.0,44.88,44.92,44.82,44.92,5600.0
2014-12-04 13:25:00,44.87,44.92,44.81,44.81,4300.0,44.87,44.92,44.81,44.81,4300.0
2014-12-04 13:30:00,44.82,44.85,44.78,44.82,5300.0,44.82,44.85,44.78,44.82,5300.0
2014-12-04 13:35:00,44.8,44.85,44.79,44.83,6400.0,44.8,44.85,44.79,44.83,6400.0
2014-12-04 13:40:00,44.83,44.87,44.83,44.84,32300.0,44.83,44.87,44.83,44.84,32300.0
2014-12-04 13:45:00,44.83,44.85,44.82,44.82,1500.0,44.83,44.85,44.82,44.82,1500.0
2014-12-04 13:50:00,44.85,44.85,44.59,44.6,55500.0,44.85,44.85,44.59,44.6,55500.0
2014-12-04 13:55:00,44.59,44.71,44.59,44.69,5000.0,44.59,44.71,44.59,44.69,5000.0
2014-12-04 14:00:00,44.69,44.7,44.65,44.65,3500.0,44.69,44.7,44.65,44.65,3500.0
2014-12-04 14:05:00,44.64,44.65,44.49,44.5,16600.0,44.64,44.65,44.49,44.5,16600.0
2014-12-04 14:10:00,44.5,44.59,44.48,44.57,12200.0,44.5,44.59,44.48,44.57,12200.0
2014-12-04 14:15:00,44.57,44.67,44.56,44.65,6500.0,44.57,44.67,44.56,44.65,6500.0
2014-12-04 14:20:00,44.66,44.67,44.64,44.67,1500.0,44.66,44.67,44.64,44.67,1500.0
2014-12-04 14:25:00,44.67,44.67,44.57,44.6,7800.0,44.67,44.67,44.57,44.6,7800.0
2014-12-04 14:30:00,44.59,44.6,44.53,44.58,19600.0,44.59,44.6,44.53,44.58,19600.0
2014-12-04 14:35:00,44.57,44.6,44.55,44.59,5900.0,44.57,44.6,44.55,44.59,5900.0
2014-12-04 14:40:00,44.59,44.63,44.57,44.6,6800.0,44.59,44.63,44.57,44.6,6800.0
2014-12-04 14:45:00,44.6,44.63,44.57,44.63,7100.0,44.6,44.63,44.57,44.63,7100.0
2014-12-04 14:50:00,44.65,44.66,44.62,44.64,6700.0,44.65,44.66,44.62,44.64,6700.0
2014-12-04 14:55:00,44.63,44.64,44.6,44.61,7100.0,44.63,44.64,44.6,44.61,7100.0
2014-12-04 15:00:00,44.6,44.6,44.57,44.6,5300.0,44.6,44.6,44.57,44.6,5300.0
2014-12-04 15:05:00,44.59,44.6,44.57,44.58,5000.0,44.59,44.6,44.57,44.58,5000.0
2014-12-04 15:10:00,44.59,44.59,44.56,44.58,16800.0,44.59,44.59,44.56,44.58,16800.0
2014-12-04 15:15:00,44.59,44.6,44.58,44.6,6800.0,44.59,44.6,44.58,44.6,6800.0
2014-12-04 15:20:00,44.6,44.68,44.55,44.55,9900.0,44.6,44.68,44.55,44.55,9900.0
2014-12-04 15:25:00,44.55,44.6,44.55,44.55,18900.0,44.55,44.6,44.55,44.55,18900.0
2014-12-04 15:30:00,44.57,44.57,44.47,44.56,10800.0,44.57,44.57,44.47,44.56,10800.0
2014-12-04 15:35:00,44.56,44.6,44.55,44.58,9400.0,44.56,44.6,44.55,44.58,9400.0
2014-12-04 15:40:00,44.58,44.59,44.57,44.57,8600.0,44.58,44.59,44.57,44.57,8600.0
2014-12-04 15:45:00,44.57,44.58,44.44,44.48,20100.0,44.57,44.58,44.44,44.48,20100.0
2014-12-04 15:50:00,44.49,44.58,44.49,44.58,20300.0,44.49,44.58,44.49,44.58,20300.0
2014-12-04 15:55:00,44.56,44.64,44.56,44.64,36300.0,44.56,44.64,44.56,44.64,36300.0
2014-12-05 09:30:00,44.5,44.98,43.61,44.36,38400.0,44.5,44.98,43.61,44.36,38400.0
2014-12-05 09:35:00,44.36,44.44,44.27,44.37,21300.0,44.36,44.44,44.27,44.37,21300.0
2014-12-05 09:40:00,44.38,44.42,44.25,44.32,14200.0,44.38,44.42,44.25,44.32,14200.0
2014-12-05 09:45:00,44.32,44.4,44.3,44.4,13500.0,44.32,44.4,44.3,44.4,13500.0
2014-12-05 09:50:00,44.41,44.49,44.41,44.42,5300.0,44.41,44.49,44.41,44.42,5300.0
2014-12-05 09:55:00,44.41,44.43,44.28,44.35,13000.0,44.41,44.43,44.28,44.35,13000.0
2014-12-05 10:00:00,44.31,44.32,44.21,44.27,21200.0,44.31,44.32,44.21,44.27,21200.0
2014-12-05 10:05:00,44.29,44.31,44.0,44.05,37200.0,44.29,44.31,44.0,44.05,37200.0
2014-12-05 10:10:00,44.06,44.12,44.06,44.11,4700.0,44.06,44.12,44.06,44.11,4700.0
2014-12-05 10:15:00,44.09,44.13,44.03,44.13,16800.0,44.09,44.13,44.03,44.13,16800.0
2014-12-05 10:20:00,44.13,44.2,44.09,44.11,44000.0,44.13,44.2,44.09,44.11,44000.0
2014-12-05 10:25:00,44.07,44.15,44.02,44.09,15900.0,44.07,44.15,44.02,44.09,15900.0
2014-12-05 10:30:00,44.07,44.07,43.99,44.01,10500.0,44.07,44.07,43.99,44.01,10500.0
2014-12-05 10:35:00,44.01,44.07,43.98,43.98,8900.0,44.01,44.07,43.98,43.98,8900.0
2014-12-05 10:40:00,43.98,44.04,43.95,43.95,16600.0,43.98,44.04,43.95,43.95,16600.0
2014-12-05 10:45:00,43.95,44.07,43.95,43.98,10800.0,43.95,44.07,43.95,43.98,10800.0
2014-12-05 10:50:00,43.96,44.07,43.94,44.04,10100.0,43.96,44.07,43.94,44.04,10100.0
2014-12-05 10:55:00,44.05,44.06,44.0,44.06,5600.0,44.05,44.06,44.0,44.06,5600.0
2014-12-05 11:00:00,44.06,44.12,44.06,44.08,8400.0,44.06,44.12,44.06,44.08,8400.0
2014-12-05 11:05:00,44.07,44.07,43.99,44.05,5900.0,44.07,44.07,43.99,44.05,5900.0
2014-12-05 11:10:00,44.05,44.1,44.03,44.09,3100.0,44.05,44.1,44.03,44.09,3100.0
2014-12-05 11:15:00,44.09,44.09,44.06,44.08,5700.0,44.09,44.09,44.06,44.08,5700.0
2014-12-05 11:20:00,44.08,44.1,44.06,44.1,14600.0,44.08,44.1,44.06,44.1,14600.0
2014-12-05 11:25:00,44.09,44.19,44.09,44.16,7800.0,44.09,44.19,44.09,44.16,7800.0
2014-12-05 11:30:00,44.17,44.17,44.1,44.1,10300.0,44.17,44.17,44.1,44.1,10300.0
2014-12-05 11:35:00,44.09,44.17,44.09,44.16,5500.0,44.09,44.17,44.09,44.16,5500.0
2014-12-05 11:40:00,44.16,44.18,44.14,44.14,4300.0,44.16,44.18,44.14,44.14,4300.0
2014-12-05 11:45:00,44.12,44.15,44.06,44.14,13700.0,44.12,44.15,44.06,44.14,13700.0
2014-12-05 11:50:00,44.16,44.29,44.15,44.28,9300.0,44.16,44.29,44.15,44.28,9300.0
2014-12-05 11:55:00,44.27,44.27,44.2,44.2,2100.0,44.27,44.27,44.2,44.2,2100.0
2014-12-05 12:00:00,44.2,44.28,44.19,44.26,5900.0,44.2,44.28,44.19,44.26,5900.0
2014-12-05 12:05:00,44.27,44.28,44.2,44.2,3400.0,44.27,44.28,44.2,44.2,3400.0
2014-12-05 12:10:00,44.2,44.27,44.2,44.27,6400.0,44.2,44.27,44.2,44.27,6400.0
2014-12-05 12:15:00,44.28,44.28,44.25,44.27,6000.0,44.28,44.28,44.25,44.27,6000.0
2014-12-05 12:20:00,44.27,44.27,44.24,44.24,1500.0,44.27,44.27,44.24,44.24,1500.0
2014-12-05 12:25:00,44.23,44.23,44.17,44.17,3200.0,44.23,44.23,44.17,44.17,3200.0
2014-12-05 12:30:00,44.16,44.21,44.16,44.2,29000.0,44.16,44.21,44.16,44.2,29000.0
2014-12-05 12:35:00,44.2,44.22,44.19,44.19,3400.0,44.2,44.22,44.19,44.19,3400.0
2014-12-05 12:40:00,44.19,44.2,44.18,44.19,1300.0,44.19,44.2,44.18,44.19,1300.0
2014-12-05 12:45:00,44.17,44.17,44.1,44.1,12000.0,44.17,44.17,44.1,44.1,12000.0
2014-12-05 12:50:00,44.09,44.11,44.09,44.09,5000.0,44.09,44.11,44.09,44.09,5000.0
2014-12-05 12:55:00,44.08,44.09,44.07,44.08,3100.0,44.08,44.09,44.07,44.08,3100.0
2014-12-05 13:00:00,44.07,44.12,44.07,44.11,4900.0,44.07,44.12,44.07,44.11,4900.0
2014-12-05 13:05:00,44.11,44.12,44.11,44.12,1800.0,44.11,44.12,44.11,44.12,1800.0
2014-12-05 13:10:00,44.1,44.1,44.07,44.07,1200.0,44.1,44.1,44.07,44.07,1200.0
2014-12-05 13:15:00,44.07,44.07,44.04,44.04,2900.0,44.07,44.07,44.04,44.04,2900.0
2014-12-05 13:20:00,44.05,44.1,44.04,44.1,16100.0,44.05,44.1,44.04,44.1,16100.0
2014-12-05 13:25:00,44.1,44.12,44.09,44.11,13000.0,44.1,44.12,44.09,44.11,13000.0
2014-12-05 13:30:00,44.12,44.19,44.11,44.19,15100.0,44.12,44.19,44.11,44.19,15100.0
2014-12-05 13:35:00,44.19,44.21,44.16,44.17,10500.0,44.19,44.21,44.16,44.17,10500.0
2014-12-05 13:40:00,44.18,44.26,44.17,44.26,6200.0,44.18,44.26,44.17,44.26,6200.0
2014-12-05 13:45:00,44.26,44.27,44.25,44.26,3200.0,44.26,44.27,44.25,44.26,3200.0
2014-12-05 13:50:00,44.26,44.26,44.21,44.21,6900.0,44.26,44.26,44.21,44.21,6900.0
2014-12-05 13:55:00,44.22,44.29,44.22,44.28,15700.0,44.22,44.29,44.22,44.28,15700.0
2014-12-05 14:00:00,44.28,44.29,44.28,44.29,1700.0,44.28,44.29,44.28,44.29,1700.0
2014-12-05 14:05:00,44.29,44.32,44.27,44.32,6000.0,44.29,44.32,44.27,44.32,6000.0
2014-12-05 14:10:00,44.34,44.36,44.34,44.35,2300.0,44.34,44.36,44.34,44.35,2300.0
2014-12-05 14:15:00,44.35,44.36,44.25,44.25,6900.0,44.35,44.36,44.25,44.25,6900.0
2014-12-05 14:20:00,44.25,44.3,44.24,44.27,7000.0,44.25,44.3,44.24,44.27,7000.0
2014-12-05 14:25:00,44.27,44.28,44.21,44.26,10300.0,44.27,44.28,44.21,44.26,10300.0
2014-12-05 14:30:00,44.27,44.27,44.26,44.26,1600.0,44.27,44.27,44.26,44.26,1600.0
2014-12-05 14:35:00,44.26,44.3,44.26,44.29,9400.0,44.26,44.3,44.26,44.29,9400.0
2014-12-05 14:40:00,44.29,44.3,44.29,44.3,2500.0,44.29,44.3,44.29,44.3,2500.0
2014-12-05 14:45:00,44.29,44.3,44.29,44.29,7400.0,44.29,44.3,44.29,44.29,7400.0
2014-12-05 14:50:00,44.3,44.36,44.29,44.34,13800.0,44.3,44.36,44.29,44.34,13800.0
2014-12-05 14:55:00,44.34,44.36,44.33,44.35,3900.0,44.34,44.36,44.33,44.35,3900.0
2014-12-05 15:00:00,44.35,44.35,44.33,44.35,8700.0,44.35,44.35,44.33,44.35,8700.0
2014-12-05 15:05:00,44.35,44.39,44.35,44.39,6900.0,44.35,44.39,44.35,44.39,6900.0
2014-12-05 15:10:00,44.39,44.41,44.39,44.39,3900.0,44.39,44.41,44.39,44.39,3900.0
2014-12-05 15:15:00,44.4,44.4,44.38,44.39,7500.0,44.4,44.4,44.38,44.39,7500.0
2014-12-05 15:20:00,44.4,44.48,44.4,44.47,10900.0,44.4,44.48,44.4,44.47,10900.0
2014-12-05 15:25:00,44.47,44.47,44.45,44.45,12900.0,44.47,44.47,44.45,44.45,12900.0
2014-12-05 15:30:00,44.45,44.48,44.45,44.45,10900.0,44.45,44.48,44.45,44.45,10900.0
2014-12-05 15:35:00,44.45,44.47,44.44,44.47,10100.0,44.45,44.47,44.44,44.47,10100.0
2014-12-05 15:40:00,44.47,44.5,44.47,44.49,10000.0,44.47,44.5,44.47,44.49,10000.0
2014-12-05 15:45:00,44.49,44.5,44.47,44.49,51900.0,44.49,44.5,44.47,44.49,51900.0
2014-12-05 15:50:00,44.5,44.54,44.49,44.49,31300.0,44.5,44.54,44.49,44.49,31300.0
2014-12-05 15:55:00,44.5,44.62,44.49,44.59,49700.0,44.5,44.62,44.49,44.59,49700.0
2014-12-08 09:30:00,44.33,44.69,44.33,44.47,20700.0,44.33,44.69,44.33,44.47,20700.0
2014-12-08 09:35:00,44.51,44.55,44.47,44.53,23300.0,44.51,44.55,44.47,44.53,23300.0
2014-12-08 09:40:00,44.53,44.65,44.53,44.62,7200.0,44.53,44.65,44.53,44.62,7200.0
2014-12-08 09:45:00,44.65,44.65,44.52,44.55,3600.0,44.65,44.65,44.52,44.55,3600.0
2014-12-08 09:50:00,44.56,44.61,44.46,44.52,18500.0,44.56,44.61,44.46,44.52,18500.0
2014-12-08 09:55:00,44.51,44.52,44.45,44.47,5100.0,44.51,44.52,44.45,44.47,5100.0
2014-12-08 10:00:00,44.47,44.58,44.43,44.58,168300.0,44.47,44.58,44.43,44.58,168300.0
2014-12-08 10:05:00,44.57,44.58,44.52,44.52,2700.0,44.57,44.58,44.52,44.52,2700.0
2014-12-08 10:10:00,44.52,44.53,44.4,44.42,40000.0,44.52,44.53,44.4,44.42,40000.0
2014-12-08 10:15:00,44.41,44.46,44.39,44.41,34800.0,44.41,44.46,44.39,44.41,34800.0
2014-12-08 10:20:00,44.41,44.45,44.41,44.42,11500.0,44.41,44.45,44.41,44.42,11500.0
2014-12-08 10:25:00,44.45,44.46,44.4,44.41,6200.0,44.45,44.46,44.4,44.41,6200.0
2014-12-08 10:30:00,44.44,44.45,44.41,44.41,8200.0,44.44,44.45,44.41,44.41,8200.0
2014-12-08 10:35:00,44.43,44.47,44.4,44.47,5500.0,44.43,44.47,44.4,44.47,5500.0
2014-12-08 10:40:00,44.46,44.46,44.38,44.43,20200.0,44.46,44.46,44.38,44.43,20200.0
2014-12-08 10:45:00,44.45,44.5,44.44,44.46,5200.0,44.45,44.5,44.44,44.46,5200.0
2014-12-08 10:50:00,44.47,44.47,44.45,44.47,2000.0,44.47,44.47,44.45,44.47,2000.0
2014-12-08 10:55:00,44.46,44.46,44.4,44.41,7500.0,44.46,44.46,44.4,44.41,7500.0
2014-12-08 11:00:00,44.4,44.47,44.4,44.46,2800.0,44.4,44.47,44.4,44.46,2800.0
2014-12-08 11:05:00,44.45,44.45,44.41,44.41,2400.0,44.45,44.45,44.41,44.41,2400.0
2014-12-08 11:10:00,44.41,44.43,44.39,44.39,3000.0,44.41,44.43,44.39,44.39,3000.0
2014-12-08 11:15:00,44.39,44.43,44.38,44.42,5100.0,44.39,44.43,44.38,44.42,5100.0
2014-12-08 11:20:00,44.44,44.45,44.43,44.43,3600.0,44.44,44.45,44.43,44.43,3600.0
2014-12-08 11:25:00,44.44,44.45,44.36,44.36,2600.0,44.44,44.45,44.36,44.36,2600.0
2014-12-08 11:30:00,44.38,44.43,44.38,44.41,3000.0,44.38,44.43,44.38,44.41,3000.0
2014-12-08 11:35:00,44.39,44.42,44.39,44.41,4100.0,44.39,44.42,44.39,44.41,4100.0
2014-12-08 11:40:00,44.41,44.43,44.38,44.43,7600.0,44.41,44.43,44.38,44.43,7600.0
2014-12-08 11:45:00,44.43,44.45,44.42,44.42,1600.0,44.43,44.45,44.42,44.42,1600.0
2014-12-08 11:50:00,44.39,44.42,44.39,44.41,2600.0,44.39,44.42,44.39,44.41,2600.0
2014-12-08 11:55:00,44.41,44.42,44.38,44.39,2900.0,44.41,44.42,44.38,44.39,2900.0
2014-12-08 12:00:00,44.39,44.43,44.38,44.41,21400.0,44.39,44.43,44.38,44.41,21400.0
2014-12-08 12:05:00,44.4,44.42,44.39,44.41,2100.0,44.4,44.42,44.39,44.41,2100.0
2014-12-08 12:10:00,44.42,44.42,44.38,44.39,9400.0,44.42,44.42,44.38,44.39,9400.0
2014-12-08 12:15:00,44.39,44.4,44.36,44.36,21900.0,44.39,44.4,44.36,44.36,21900.0
2014-12-08 12:20:00,44.34,44.34,44.23,44.25,4700.0,44.34,44.34,44.23,44.25,4700.0
2014-12-08 12:25:00,44.23,44.26,44.21,44.21,1800.0,44.23,44.26,44.21,44.21,1800.0
2014-12-08 12:30:00,44.2,44.23,44.17,44.23,2500.0,44.2,44.23,44.17,44.23,2500.0
2014-12-08 12:35:00,44.25,44.28,44.22,44.26,3300.0,44.25,44.28,44.22,44.26,3300.0
2014-12-08 12:40:00,44.27,44.28,44.25,44.28,2300.0,44.27,44.28,44.25,44.28,2300.0
2014-12-08 12:45:00,44.29,44.3,44.28,44.29,1700.0,44.29,44.3,44.28,44.29,1700.0
2014-12-08 12:50:00,44.27,44.27,44.12,44.14,5000.0,44.27,44.27,44.12,44.14,5000.0
2014-12-08 12:55:00,44.13,44.16,44.1,44.16,11000.0,44.13,44.16,44.1,44.16,11000.0
2014-12-08 13:00:00,44.15,44.15,44.11,44.13,2400.0,44.15,44.15,44.11,44.13,2400.0
2014-12-08 13:05:00,44.13,44.15,44.11,44.13,3800.0,44.13,44.15,44.11,44.13,3800.0
2014-12-08 13:10:00,44.11,44.13,44.09,44.11,4100.0,44.11,44.13,44.09,44.11,4100.0
2014-12-08 13:15:00,44.11,44.11,44.04,44.07,7700.0,44.11,44.11,44.04,44.07,7700.0
2014-12-08 13:20:00,44.07,44.07,43.99,44.01,4600.0,44.07,44.07,43.99,44.01,4600.0
2014-12-08 13:25:00,44.01,44.02,43.99,44.0,3700.0,44.01,44.02,43.99,44.0,3700.0
2014-12-08 13:30:00,44.0,44.0,43.95,43.95,3600.0,44.0,44.0,43.95,43.95,3600.0
2014-12-08 13:35:00,43.95,43.97,43.9,43.97,7000.0,43.95,43.97,43.9,43.97,7000.0
2014-12-08 13:40:00,43.96,43.96,43.94,43.94,700.0,43.96,43.96,43.94,43.94,700.0
2014-12-08 13:45:00,43.95,43.95,43.88,43.88,3300.0,43.95,43.95,43.88,43.88,3300.0
2014-12-08 13:50:00,43.88,43.88,43.85,43.85,4000.0,43.88,43.88,43.85,43.85,4000.0
2014-12-08 13:55:00,43.85,43.85,43.79,43.79,6400.0,43.85,43.85,43.79,43.79,6400.0
2014-12-08 14:00:00,43.79,43.79,43.77,43.77,4700.0,43.79,43.79,43.77,43.77,4700.0
2014-12-08 14:05:00,43.75,43.75,43.72,43.73,4800.0,43.75,43.75,43.72,43.73,4800.0
2014-12-08 14:10:00,43.73,43.74,43.65,43.65,9400.0,43.73,43.74,43.65,43.65,9400.0
2014-12-08 14:15:00,43.65,43.69,43.65,43.69,6000.0,43.65,43.69,43.65,43.69,6000.0
2014-12-08 14:20:00,43.7,43.73,43.69,43.73,3600.0,43.7,43.73,43.69,43.73,3600.0
2014-12-08 14:25:00,43.72,43.73,43.7,43.73,4900.0,43.72,43.73,43.7,43.73,4900.0
2014-12-08 14:30:00,43.75,43.81,43.74,43.81,4000.0,43.75,43.81,43.74,43.81,4000.0
2014-12-08 14:35:00,43.81,43.82,43.78,43.78,3300.0,43.81,43.82,43.78,43.78,3300.0
2014-12-08 14:40:00,43.79,43.79,43.76,43.78,8300.0,43.79,43.79,43.76,43.78,8300.0
2014-12-08 14:45:00,43.78,43.82,43.78,43.82,3400.0,43.78,43.82,43.78,43.82,3400.0
2014-12-08 14:50:00,43.81,43.81,43.79,43.79,2900.0,43.81,43.81,43.79,43.79,2900.0
2014-12-08 14:55:00,43.79,43.79,43.75,43.75,7900.0,43.79,43.79,43.75,43.75,7900.0
2014-12-08 15:00:00,43.75,43.75,43.69,43.69,4000.0,43.75,43.75,43.69,43.69,4000.0
2014-12-08 15:05:00,43.68,43.68,43.63,43.65,7900.0,43.68,43.68,43.63,43.65,7900.0
2014-12-08 15:10:00,43.64,43.68,43.64,43.68,2500.0,43.64,43.68,43.64,43.68,2500.0
2014-12-08 15:15:00,43.68,43.75,43.67,43.71,9800.0,43.68,43.75,43.67,43.71,9800.0
2014-12-08 15:20:00,43.7,43.72,43.69,43.71,5800.0,43.7,43.72,43.69,43.71,5800.0
2014-12-08 15:25:00,43.72,43.72,43.69,43.7,3700.0,43.72,43.72,43.69,43.7,3700.0
2014-12-08 15:30:00,43.7,43.7,43.65,43.66,8500.0,43.7,43.7,43.65,43.66,8500.0
2014-12-08 15:35:00,43.65,43.66,43.6,43.61,7600.0,43.65,43.66,43.6,43.61,7600.0
2014-12-08 15:40:00,43.61,43.62,43.56,43.6,13100.0,43.61,43.62,43.56,43.6,13100.0
2014-12-08 15:45:00,43.6,43.6,43.58,43.59,10600.0,43.6,43.6,43.58,43.59,10600.0
2014-12-08 15:50:00,43.64,43.71,43.59,43.71,37200.0,43.64,43.71,43.59,43.71,37200.0
2014-12-08 15:55:00,43.71,43.78,43.69,43.74,97900.0,43.71,43.78,43.69,43.74,97900.0
2014-12-09 09:30:00,43.45,43.57,43.22,43.56,7800.0,43.45,43.57,43.22,43.56,7800.0
2014-12-09 09:35:00,43.51,43.51,43.33,43.51,5100.0,43.51,43.51,43.33,43.51,5100.0
2014-12-09 09:40:00,43.46,43.48,43.36,43.39,3000.0,43.46,43.48,43.36,43.39,3000.0
2014-12-09 09:45:00,43.39,43.39,43.35,43.36,1300.0,43.39,43.39,43.35,43.36,1300.0
2014-12-09 09:50:00,43.35,43.41,43.35,43.38,800.0,43.35,43.41,43.35,43.38,800.0
2014-12-09 09:55:00,43.33,43.36,43.3,43.36,900.0,43.33,43.36,43.3,43.36,900.0
2014-12-09 10:00:00,43.32,43.37,43.32,43.32,2800.0,43.32,43.37,43.32,43.32,2800.0
2014-12-09 10:05:00,43.29,43.38,43.29,43.36,4100.0,43.29,43.38,43.29,43.36,4100.0
2014-12-09 10:10:00,43.35,43.36,43.3,43.31,1100.0,43.35,43.36,43.3,43.31,1100.0
2014-12-09 10:15:00,43.4,43.4,43.38,43.38,700.0,43.4,43.4,43.38,43.38,700.0
2014-12-09 10:20:00,43.36,43.36,43.28,43.29,1700.0,43.36,43.36,43.28,43.29,1700.0
2014-12-09 10:25:00,43.27,43.27,43.16,43.16,1900.0,43.27,43.27,43.16,43.16,1900.0
2014-12-09 10:30:00,43.16,43.18,43.13,43.16,3000.0,43.16,43.18,43.13,43.16,3000.0
2014-12-09 10:35:00,43.17,43.24,43.17,43.24,2800.0,43.17,43.24,43.17,43.24,2800.0
2014-12-09 10:40:00,43.25,43.29,43.25,43.25,1900.0,43.25,43.29,43.25,43.25,1900.0
2014-12-09 10:45:00,43.26,43.43,43.26,43.41,4000.0,43.26,43.43,43.26,43.41,4000.0
2014-12-09 10:50:00,43.4,43.4,43.36,43.38,1600.0,43.4,43.4,43.36,43.38,1600.0
2014-12-09 10:55:00,43.35,43.35,43.28,43.28,800.0,43.35,43.35,43.28,43.28,800.0
2014-12-09 11:00:00,43.28,43.3,43.24,43.25,2600.0,43.28,43.3,43.24,43.25,2600.0
2014-12-09 11:05:00,43.26,43.3,43.24,43.25,6800.0,43.26,43.3,43.24,43.25,6800.0
2014-12-09 11:10:00,43.25,43.26,43.21,43.24,3200.0,43.25,43.26,43.21,43.24,3200.0
2014-12-09 11:15:00,43.26,43.34,43.26,43.34,1600.0,43.26,43.34,43.26,43.34,1600.0
2014-12-09 11:20:00,43.34,43.36,43.32,43.32,2000.0,43.34,43.36,43.32,43.32,2000.0
2014-12-09 11:25:00,43.32,43.42,43.31,43.42,2600.0,43.32,43.42,43.31,43.42,2600.0
2014-12-09 11:30:00,43.4,43.43,43.4,43.43,700.0,43.4,43.43,43.4,43.43,700.0
2014-12-09 11:35:00,43.41,43.44,43.4,43.43,5200.0,43.41,43.44,43.4,43.43,5200.0
2014-12-09 11:40:00,43.43,43.43,43.42,43.43,2000.0,43.43,43.43,43.42,43.43,2000.0
2014-12-09 11:45:00,43.44,43.44,43.42,43.43,2000.0,43.44,43.44,43.42,43.43,2000.0
2014-12-09 11:50:00,43.4,43.41,43.34,43.36,1100.0,43.4,43.41,43.34,43.36,1100.0
2014-12-09 11:55:00,43.35,43.4,43.35,43.4,800.0,43.35,43.4,43.35,43.4,800.0
2014-12-09 12:00:00,43.41,43.41,43.34,43.34,700.0,43.41,43.41,43.34,43.34,700.0
2014-12-09 12:05:00,43.35,43.37,43.34,43.36,1000.0,43.35,43.37,43.34,43.36,1000.0
2014-12-09 12:10:00,43.36,43.38,43.36,43.38,1000.0,43.36,43.38,43.36,43.38,1000.0
2014-12-09 12:15:00,43.39,43.4,43.33,43.35,4000.0,43.39,43.4,43.33,43.35,4000.0
2014-12-09 12:20:00,43.36,43.36,43.33,43.33,3700.0,43.36,43.36,43.33,43.33,3700.0
2014-12-09 12:25:00,43.33,43.35,43.32,43.33,1400.0,43.33,43.35,43.32,43.33,1400.0
2014-12-09 12:30:00,43.34,43.38,43.32,43.38,3400.0,43.34,43.38,43.32,43.38,3400.0
2014-12-09 12:35:00,43.38,43.41,43.36,43.41,4200.0,43.38,43.41,43.36,43.41,4200.0
2014-12-09 12:40:00,43.42,43.43,43.41,43.41,1000.0,43.42,43.43,43.41,43.41,1000.0
2014-12-09 12:45:00,43.4,43.4,43.36,43.36,2300.0,43.4,43.4,43.36,43.36,2300.0
2014-12-09 12:50:00,43.37,43.38,43.37,43.38,1700.0,43.37,43.38,43.37,43.38,1700.0
2014-12-09 12:55:00,43.41,43.41,43.38,43.39,2200.0,43.41,43.41,43.38,43.39,2200.0
2014-12-09 13:00:00,43.39,43.39,43.37,43.39,1800.0,43.39,43.39,43.37,43.39,1800.0
2014-12-09 13:05:00,43.39,43.53,43.39,43.53,9200.0,43.39,43.53,43.39,43.53,9200.0
2014-12-09 13:10:00,43.54,43.59,43.53,43.59,3500.0,43.54,43.59,43.53,43.59,3500.0
2014-12-09 13:15:00,43.6,43.6,43.58,43.58,800.0,43.6,43.6,43.58,43.58,800.0
2014-12-09 13:20:00,43.58,43.59,43.55,43.57,3000.0,43.58,43.59,43.55,43.57,3000.0
2014-12-09 13:25:00,43.58,43.6,43.54,43.58,3300.0,43.58,43.6,43.54,43.58,3300.0
2014-12-09 13:30:00,43.59,43.67,43.57,43.67,5700.0,43.59,43.67,43.57,43.67,5700.0
2014-12-09 13:35:00,43.68,43.72,43.67,43.71,3200.0,43.68,43.72,43.67,43.71,3200.0
2014-12-09 13:40:00,43.7,43.74,43.69,43.74,2400.0,43.7,43.74,43.69,43.74,2400.0
2014-12-09 13:45:00,43.74,43.77,43.71,43.72,2200.0,43.74,43.77,43.71,43.72,2200.0
2014-12-09 13:50:00,43.72,43.8,43.7,43.8,14000.0,43.72,43.8,43.7,43.8,14000.0
2014-12-09 13:55:00,43.82,43.84,43.82,43.82,7400.0,43.82,43.84,43.82,43.82,7400.0
2014-12-09 14:00:00,43.82,43.82,43.8,43.8,2300.0,43.82,43.82,43.8,43.8,2300.0
2014-12-09 14:05:00,43.81,43.86,43.81,43.81,2600.0,43.81,43.86,43.81,43.81,2600.0
2014-12-09 14:10:00,43.8,43.81,43.78,43.8,8500.0,43.8,43.81,43.78,43.8,8500.0
2014-12-09 14:15:00,43.8,43.8,43.65,43.66,3500.0,43.8,43.8,43.65,43.66,3500.0
2014-12-09 14:20:00,43.67,43.76,43.67,43.76,2900.0,43.67,43.76,43.67,43.76,2900.0
2014-12-09 14:25:00,43.76,43.77,43.73,43.74,1000.0,43.76,43.77,43.73,43.74,1000.0
2014-12-09 14:30:00,43.74,43.74,43.61,43.61,3200.0,43.74,43.74,43.61,43.61,3200.0
2014-12-09 14:35:00,43.61,43.64,43.59,43.64,1800.0,43.61,43.64,43.59,43.64,1800.0
2014-12-09 14:40:00,43.63,43.69,43.61,43.69,700.0,43.63,43.69,43.61,43.69,700.0
2014-12-09 14:45:00,43.67,43.68,43.64,43.64,800.0,43.67,43.68,43.64,43.64,800.0
2014-12-09 14:50:00,43.65,43.66,43.63,43.63,2100.0,43.65,43.66,43.63,43.63,2100.0
2014-12-09 14:55:00,43.63,43.66,43.63,43.66,1400.0,43.63,43.66,43.63,43.66,1400.0
2014-12-09 15:00:00,43.68,43.74,43.68,43.73,500.0,43.68,43.74,43.68,43.73,500.0
2014-12-09 15:05:00,43.74,43.75,43.68,43.69,3200.0,43.74,43.75,43.68,43.69,3200.0
2014-12-09 15:10:00,43.69,43.69,43.67,43.67,3000.0,43.69,43.69,43.67,43.67,3000.0
2014-12-09 15:15:00,43.67,43.71,43.66,43.71,2100.0,43.67,43.71,43.66,43.71,2100.0
2014-12-09 15:20:00,43.71,43.73,43.71,43.73,3600.0,43.71,43.73,43.71,43.73,3600.0
2014-12-09 15:25:00,43.69,43.72,43.69,43.69,1700.0,43.69,43.72,43.69,43.69,1700.0
2014-12-09 15:30:00,43.68,43.69,43.62,43.66,9600.0,43.68,43.69,43.62,43.66,9600.0
2014-12-09 15:35:00,43.67,43.69,43.66,43.68,2600.0,43.67,43.69,43.66,43.68,2600.0
2014-12-09 15:40:00,43.69,43.73,43.69,43.71,2700.0,43.69,43.73,43.69,43.71,2700.0
2014-12-09 15:45:00,43.69,43.72,43.67,43.72,5300.0,43.69,43.72,43.67,43.72,5300.0
2014-12-09 15:50:00,43.72,43.74,43.69,43.74,7600.0,43.72,43.74,43.69,43.74,7600.0
2014-12-09 15:55:00,43.74,43.8,43.72,43.75,27800.0,43.74,43.8,43.72,43.75,27800.0
2014-12-10 09:30:00,43.58,43.81,43.58,43.78,7400.0,43.58,43.81,43.58,43.78,7400.0
2014-12-10 09:35:00,43.78,43.88,43.68,43.88,4700.0,43.78,43.88,43.68,43.88,4700.0
2014-12-10 09:40:00,43.83,43.86,43.7,43.7,3800.0,43.83,43.86,43.7,43.7,3800.0
2014-12-10 09:45:00,43.71,43.89,43.63,43.81,14000.0,43.71,43.89,43.63,43.81,14000.0
2014-12-10 09:50:00,43.8,43.82,43.76,43.77,4100.0,43.8,43.82,43.76,43.77,4100.0
2014-12-10 09:55:00,43.77,43.89,43.73,43.85,7900.0,43.77,43.89,43.73,43.85,7900.0
2014-12-10 10:00:00,43.85,43.94,43.85,43.89,4800.0,43.85,43.94,43.85,43.89,4800.0
2014-12-10 10:05:00,43.9,43.97,43.87,43.88,2800.0,43.9,43.97,43.87,43.88,2800.0
2014-12-10 10:10:00,43.9,43.96,43.87,43.9,3200.0,43.9,43.96,43.87,43.9,3200.0
2014-12-10 10:15:00,43.9,43.97,43.85,43.97,2500.0,43.9,43.97,43.85,43.97,2500.0
2014-12-10 10:20:00,43.97,43.99,43.95,43.97,2600.0,43.97,43.99,43.95,43.97,2600.0
2014-12-10 10:25:00,43.96,43.96,43.88,43.88,2500.0,43.96,43.96,43.88,43.88,2500.0
2014-12-10 10:30:00,43.87,43.87,43.77,43.84,4000.0,43.87,43.87,43.77,43.84,4000.0
2014-12-10 10:35:00,43.83,43.83,43.78,43.79,2000.0,43.83,43.83,43.78,43.79,2000.0
2014-12-10 10:40:00,43.83,43.87,43.83,43.85,2600.0,43.83,43.87,43.83,43.85,2600.0
2014-12-10 10:45:00,43.88,43.95,43.88,43.91,2300.0,43.88,43.95,43.88,43.91,2300.0
2014-12-10 10:50:00,43.91,43.96,43.91,43.96,2700.0,43.91,43.96,43.91,43.96,2700.0
2014-12-10 10:55:00,43.99,44.0,43.94,43.94,3200.0,43.99,44.0,43.94,43.94,3200.0
2014-12-10 11:00:00,43.93,43.97,43.9,43.97,3000.0,43.93,43.97,43.9,43.97,3000.0
2014-12-10 11:05:00,43.97,43.99,43.94,43.98,2700.0,43.97,43.99,43.94,43.98,2700.0
2014-12-10 11:10:00,43.98,43.98,43.9,43.94,3700.0,43.98,43.98,43.9,43.94,3700.0
2014-12-10 11:15:00,43.92,43.92,43.87,43.9,2900.0,43.92,43.92,43.87,43.9,2900.0
2014-12-10 11:20:00,43.92,43.96,43.9,43.93,2600.0,43.92,43.96,43.9,43.93,2600.0
2014-12-10 11:25:00,43.94,43.98,43.94,43.94,2000.0,43.94,43.98,43.94,43.94,2000.0
2014-12-10 11:30:00,43.91,43.92,43.84,43.84,2600.0,43.91,43.92,43.84,43.84,2600.0
2014-12-10 11:35:00,43.86,43.88,43.83,43.86,1900.0,43.86,43.88,43.83,43.86,1900.0
2014-12-10 11:40:00,43.85,43.85,43.78,43.78,3000.0,43.85,43.85,43.78,43.78,3000.0
2014-12-10 11:45:00,43.77,43.81,43.76,43.78,2700.0,43.77,43.81,43.76,43.78,2700.0
2014-12-10 11:50:00,43.8,43.9,43.8,43.9,2200.0,43.8,43.9,43.8,43.9,2200.0
2014-12-10 11:55:00,43.89,43.93,43.87,43.92,1800.0,43.89,43.93,43.87,43.92,1800.0
2014-12-10 12:00:00,43.91,43.92,43.83,43.83,2500.0,43.91,43.92,43.83,43.83,2500.0
2014-12-10 12:05:00,43.83,43.84,43.78,43.84,2400.0,43.83,43.84,43.78,43.84,2400.0
2014-12-10 12:10:00,43.84,43.88,43.84,43.85,2700.0,43.84,43.88,43.84,43.85,2700.0
2014-12-10 12:15:00,43.85,43.85,43.78,43.79,2100.0,43.85,43.85,43.78,43.79,2100.0
2014-12-10 12:20:00,43.77,43.82,43.77,43.82,1600.0,43.77,43.82,43.77,43.82,1600.0
2014-12-10 12:25:00,43.81,43.81,43.76,43.76,1600.0,43.81,43.81,43.76,43.76,1600.0
2014-12-10 12:30:00,43.73,43.73,43.65,43.68,3600.0,43.73,43.73,43.65,43.68,3600.0
2014-12-10 12:35:00,43.67,43.71,43.67,43.71,1800.0,43.67,43.71,43.67,43.71,1800.0
2014-12-10 12:40:00,43.67,43.67,43.64,43.64,7200.0,43.67,43.67,43.64,43.64,7200.0
2014-12-10 12:45:00,43.64,43.67,43.63,43.67,1800.0,43.64,43.67,43.63,43.67,1800.0
2014-12-10 12:50:00,43.68,43.7,43.66,43.66,1900.0,43.68,43.7,43.66,43.66,1900.0
2014-12-10 12:55:00,43.64,43.7,43.64,43.7,1800.0,43.64,43.7,43.64,43.7,1800.0
2014-12-10 13:00:00,43.68,43.69,43.67,43.69,1700.0,43.68,43.69,43.67,43.69,1700.0
2014-12-10 13:05:00,43.68,43.68,43.65,43.66,3000.0,43.68,43.68,43.65,43.66,3000.0
2014-12-10 13:10:00,43.68,43.72,43.68,43.71,2000.0,43.68,43.72,43.68,43.71,2000.0
2014-12-10 13:15:00,43.69,43.71,43.64,43.65,4100.0,43.69,43.71,43.64,43.65,4100.0
2014-12-10 13:20:00,43.65,43.65,43.59,43.61,5400.0,43.65,43.65,43.59,43.61,5400.0
2014-12-10 13:25:00,43.63,43.66,43.63,43.66,1100.0,43.63,43.66,43.63,43.66,1100.0
2014-12-10 13:30:00,43.67,43.67,43.59,43.6,1400.0,43.67,43.67,43.59,43.6,1400.0
2014-12-10 13:35:00,43.6,43.64,43.6,43.62,2100.0,43.6,43.64,43.6,43.62,2100.0
2014-12-10 13:40:00,43.61,43.61,43.59,43.61,2300.0,43.61,43.61,43.59,43.61,2300.0
2014-12-10 13:45:00,43.6,43.6,43.51,43.53,1900.0,43.6,43.6,43.51,43.53,1900.0
2014-12-10 13:50:00,43.51,43.53,43.51,43.53,1500.0,43.51,43.53,43.51,43.53,1500.0
2014-12-10 13:55:00,43.52,43.52,43.46,43.51,1800.0,43.52,43.52,43.46,43.51,1800.0
2014-12-10 14:00:00,43.5,43.5,43.42,43.44,3300.0,43.5,43.5,43.42,43.44,3300.0
2014-12-10 14:05:00,43.47,43.47,43.45,43.45,1600.0,43.47,43.47,43.45,43.45,1600.0
2014-12-10 14:10:00,43.43,43.43,43.39,43.42,2600.0,43.43,43.43,43.39,43.42,2600.0
2014-12-10 14:15:00,43.4,43.47,43.4,43.47,2600.0,43.4,43.47,43.4,43.47,2600.0
2014-12-10 14:20:00,43.45,43.46,43.38,43.39,2200.0,43.45,43.46,43.38,43.39,2200.0
2014-12-10 14:25:00,43.4,43.43,43.39,43.39,2300.0,43.4,43.43,43.39,43.39,2300.0
2014-12-10 14:30:00,43.39,43.4,43.33,43.34,2000.0,43.39,43.4,43.33,43.34,2000.0
2014-12-10 14:35:00,43.33,43.35,43.26,43.26,2200.0,43.33,43.35,43.26,43.26,2200.0
2014-12-10 14:40:00,43.25,43.3,43.25,43.3,3300.0,43.25,43.3,43.25,43.3,3300.0
2014-12-10 14:45:00,43.3,43.34,43.28,43.3,3500.0,43.3,43.34,43.28,43.3,3500.0
2014-12-10 14:50:00,43.28,43.3,43.26,43.28,1200.0,43.28,43.3,43.26,43.28,1200.0
2014-12-10 14:55:00,43.28,43.28,43.22,43.22,3700.0,43.28,43.28,43.22,43.22,3700.0
2014-12-10 15:00:00,43.21,43.22,43.16,43.18,4100.0,43.21,43.22,43.16,43.18,4100.0
2014-12-10 15:05:00,43.16,43.25,43.1,43.25,4300.0,43.16,43.25,43.1,43.25,4300.0
2014-12-10 15:10:00,43.27,43.3,43.27,43.27,4700.0,43.27,43.3,43.27,43.27,4700.0
2014-12-10 15:15:00,43.28,43.38,43.24,43.37,9800.0,43.28,43.38,43.24,43.37,9800.0
2014-12-10 15:20:00,43.39,43.42,43.37,43.38,7000.0,43.39,43.42,43.37,43.38,7000.0
2014-12-10 15:25:00,43.37,43.37,43.31,43.33,2500.0,43.37,43.37,43.31,43.33,2500.0
2014-12-10 15:30:00,43.34,43.38,43.3,43.37,6000.0,43.34,43.38,43.3,43.37,6000.0
2014-12-10 15:35:00,43.37,43.38,43.3,43.32,4900.0,43.37,43.38,43.3,43.32,4900.0
2014-12-10 15:40:00,43.33,43.33,43.27,43.3,7000.0,43.33,43.33,43.27,43.3,7000.0
2014-12-10 15:45:00,43.3,43.32,43.25,43.26,14100.0,43.3,43.32,43.25,43.26,14100.0
2014-12-10 15:50:00,43.26,43.26,43.18,43.23,18500.0,43.26,43.26,43.18,43.23,18500.0
2014-12-10 15:55:00,43.23,43.29,43.18,43.19,58700.0,43.23,43.29,43.18,43.19,58700.0
2014-12-11 09:30:00,43.43,43.8,43.41,43.77,12800.0,43.43,43.8,43.41,43.77,12800.0
2014-12-11 09:35:00,43.76,43.89,43.66,43.8,10100.0,43.76,43.89,43.66,43.8,10100.0
2014-12-11 09:40:00,43.83,43.96,43.75,43.75,5600.0,43.83,43.96,43.75,43.75,5600.0
2014-12-11 09:45:00,43.75,43.86,43.74,43.83,6200.0,43.75,43.86,43.74,43.83,6200.0
2014-12-11 09:50:00,43.84,43.94,43.8,43.81,4800.0,43.84,43.94,43.8,43.81,4800.0
2014-12-11 09:55:00,43.84,43.9,43.84,43.9,3200.0,43.84,43.9,43.84,43.9,3200.0
2014-12-11 10:00:00,43.89,43.98,43.86,43.98,4100.0,43.89,43.98,43.86,43.98,4100.0
2014-12-11 10:05:00,43.96,43.97,43.88,43.9,2800.0,43.96,43.97,43.88,43.9,2800.0
2014-12-11 10:10:00,43.88,43.96,43.88,43.94,4900.0,43.88,43.96,43.88,43.94,4900.0
2014-12-11 10:15:00,43.95,44.09,43.95,44.09,7400.0,43.95,44.09,43.95,44.09,7400.0
2014-12-11 10:20:00,44.1,44.14,44.1,44.13,5500.0,44.1,44.14,44.1,44.13,5500.0
2014-12-11 10:25:00,44.13,44.16,44.08,44.15,7500.0,44.13,44.16,44.08,44.15,7500.0
2014-12-11 10:30:00,44.16,44.21,44.14,44.19,8300.0,44.16,44.21,44.14,44.19,8300.0
2014-12-11 10:35:00,44.17,44.22,44.16,44.22,6000.0,44.17,44.22,44.16,44.22,6000.0
2014-12-11 10:40:00,44.22,44.23,44.19,44.21,7600.0,44.22,44.23,44.19,44.21,7600.0
2014-12-11 10:45:00,44.21,44.23,44.15,44.17,6300.0,44.21,44.23,44.15,44.17,6300.0
2014-12-11 10:50:00,44.17,44.19,44.15,44.16,4900.0,44.17,44.19,44.15,44.16,4900.0
2014-12-11 10:55:00,44.16,44.16,44.06,44.06,5000.0,44.16,44.16,44.06,44.06,5000.0
2014-12-11 11:00:00,44.05,44.07,44.03,44.04,4300.0,44.05,44.07,44.03,44.04,4300.0
2014-12-11 11:05:00,44.04,44.11,44.03,44.05,6700.0,44.04,44.11,44.03,44.05,6700.0
2014-12-11 11:10:00,44.07,44.08,44.06,44.07,7300.0,44.07,44.08,44.06,44.07,7300.0
2014-12-11 11:15:00,44.06,44.06,44.0,44.0,5300.0,44.06,44.06,44.0,44.0,5300.0
2014-12-11 11:20:00,44.0,44.04,43.99,44.03,4700.0,44.0,44.04,43.99,44.03,4700.0
2014-12-11 11:25:00,44.01,44.06,44.01,44.01,2500.0,44.01,44.06,44.01,44.01,2500.0
2014-12-11 11:30:00,44.0,44.04,43.98,44.04,3000.0,44.0,44.04,43.98,44.04,3000.0
2014-12-11 11:35:00,44.02,44.06,44.0,44.01,6700.0,44.02,44.06,44.0,44.01,6700.0
2014-12-11 11:40:00,44.01,44.02,43.96,43.96,2700.0,44.01,44.02,43.96,43.96,2700.0
2014-12-11 11:45:00,43.98,44.01,43.96,43.96,2400.0,43.98,44.01,43.96,43.96,2400.0
2014-12-11 11:50:00,43.96,44.02,43.95,44.01,1800.0,43.96,44.02,43.95,44.01,1800.0
2014-12-11 11:55:00,44.01,44.01,43.97,43.98,3600.0,44.01,44.01,43.97,43.98,3600.0
2014-12-11 12:00:00,43.99,44.0,43.95,43.98,3900.0,43.99,44.0,43.95,43.98,3900.0
2014-12-11 12:05:00,43.98,43.99,43.93,43.95,2000.0,43.98,43.99,43.93,43.95,2000.0
2014-12-11 12:10:00,43.93,43.97,43.93,43.93,3200.0,43.93,43.97,43.93,43.93,3200.0
2014-12-11 12:15:00,43.93,43.94,43.91,43.94,2400.0,43.93,43.94,43.91,43.94,2400.0
2014-12-11 12:20:00,43.94,43.94,43.9,43.9,1000.0,43.94,43.94,43.9,43.9,1000.0
2014-12-11 12:25:00,43.9,43.9,43.87,43.88,1800.0,43.9,43.9,43.87,43.88,1800.0
2014-12-11 12:30:00,43.85,43.9,43.84,43.84,2800.0,43.85,43.9,43.84,43.84,2800.0
2014-12-11 12:35:00,43.84,43.9,43.84,43.87,1700.0,43.84,43.9,43.84,43.87,1700.0
2014-12-11 12:40:00,43.87,43.87,43.82,43.83,2300.0,43.87,43.87,43.82,43.83,2300.0
2014-12-11 12:45:00,43.8,43.83,43.8,43.83,1500.0,43.8,43.83,43.8,43.83,1500.0
2014-12-11 12:50:00,43.83,43.83,43.82,43.83,1800.0,43.83,43.83,43.82,43.83,1800.0
2014-12-11 12:55:00,43.82,43.84,43.81,43.81,2000.0,43.82,43.84,43.81,43.81,2000.0
2014-12-11 13:00:00,43.8,43.81,43.79,43.79,1800.0,43.8,43.81,43.79,43.79,1800.0
2014-12-11 13:05:00,43.78,43.83,43.78,43.79,3300.0,43.78,43.83,43.78,43.79,3300.0
2014-12-11 13:10:00,43.8,43.8,43.75,43.75,1600.0,43.8,43.8,43.75,43.75,1600.0
2014-12-11 13:15:00,43.73,43.75,43.73,43.73,1200.0,43.73,43.75,43.73,43.73,1200.0
2014-12-11 13:20:00,43.72,43.75,43.72,43.73,1700.0,43.72,43.75,43.72,43.73,1700.0
2014-12-11 13:25:00,43.72,43.72,43.69,43.7,3700.0,43.72,43.72,43.69,43.7,3700.0
2014-12-11 13:30:00,43.7,43.72,43.7,43.72,1600.0,43.7,43.72,43.7,43.72,1600.0
2014-12-11 13:35:00,43.72,43.77,43.71,43.74,3600.0,43.72,43.77,43.71,43.74,3600.0
2014-12-11 13:40:00,43.75,43.77,43.75,43.77,1300.0,43.75,43.77,43.75,43.77,1300.0
2014-12-11 13:45:00,43.76,43.8,43.76,43.8,2600.0,43.76,43.8,43.76,43.8,2600.0
2014-12-11 13:50:00,43.78,43.78,43.76,43.76,1400.0,43.78,43.78,43.76,43.76,1400.0
2014-12-11 13:55:00,43.77,43.77,43.73,43.73,1600.0,43.77,43.77,43.73,43.73,1600.0
2014-12-11 14:00:00,43.72,43.72,43.69,43.71,4500.0,43.72,43.72,43.69,43.71,4500.0
2014-12-11 14:05:00,43.72,43.76,43.72,43.75,3100.0,43.72,43.76,43.72,43.75,3100.0
2014-12-11 14:10:00,43.73,43.73,43.7,43.7,2000.0,43.73,43.73,43.7,43.7,2000.0
2014-12-11 14:15:00,43.72,43.72,43.66,43.67,1700.0,43.72,43.72,43.66,43.67,1700.0
2014-12-11 14:20:00,43.67,43.71,43.67,43.69,2200.0,43.67,43.71,43.67,43.69,2200.0
2014-12-11 14:25:00,43.68,43.68,43.65,43.66,3800.0,43.68,43.68,43.65,43.66,3800.0
2014-12-11 14:30:00,43.66,43.66,43.63,43.66,4400.0,43.66,43.66,43.63,43.66,4400.0
2014-12-11 14:35:00,43.65,43.7,43.64,43.7,4500.0,43.65,43.7,43.64,43.7,4500.0
2014-12-11 14:40:00,43.71,43.74,43.7,43.73,5900.0,43.71,43.74,43.7,43.73,5900.0
2014-12-11 14:45:00,43.74,43.75,43.7,43.72,6400.0,43.74,43.75,43.7,43.72,6400.0
2014-12-11 14:50:00,43.72,43.75,43.71,43.73,4900.0,43.72,43.75,43.71,43.73,4900.0
2014-12-11 14:55:00,43.72,43.72,43.68,43.69,7600.0,43.72,43.72,43.68,43.69,7600.0
2014-12-11 15:00:00,43.68,43.77,43.68,43.77,6000.0,43.68,43.77,43.68,43.77,6000.0
2014-12-11 15:05:00,43.78,43.79,43.75,43.78,11100.0,43.78,43.79,43.75,43.78,11100.0
2014-12-11 15:10:00,43.77,43.84,43.77,43.83,5200.0,43.77,43.84,43.77,43.83,5200.0
2014-12-11 15:15:00,43.82,43.88,43.81,43.86,7000.0,43.82,43.88,43.81,43.86,7000.0
2014-12-11 15:20:00,43.87,43.88,43.81,43.88,10000.0,43.87,43.88,43.81,43.88,10000.0
2014-12-11 15:25:00,43.87,43.89,43.84,43.87,7400.0,43.87,43.89,43.84,43.87,7400.0
2014-12-11 15:30:00,43.87,43.89,43.79,43.8,9700.0,43.87,43.89,43.79,43.8,9700.0
2014-12-11 15:35:00,43.8,43.8,43.75,43.75,6900.0,43.8,43.8,43.75,43.75,6900.0
2014-12-11 15:40:00,43.75,43.81,43.7,43.7,14900.0,43.75,43.81,43.7,43.7,14900.0
2014-12-11 15:45:00,43.7,43.71,43.61,43.61,16700.0,43.7,43.71,43.61,43.61,16700.0
2014-12-11 15:50:00,43.6,43.6,43.49,43.55,40100.0,43.6,43.6,43.49,43.55,40100.0
2014-12-11 15:55:00,43.55,43.6,43.49,43.55,123700.0,43.55,43.6,43.49,43.55,123700.0
2014-12-12 09:30:00,43.35,43.43,43.14,43.38,5800.0,43.35,43.43,43.14,43.38,5800.0
2014-12-12 09:35:00,43.44,43.44,43.33,43.39,4000.0,43.44,43.44,43.33,43.39,4000.0
2014-12-12 09:40:00,43.39,43.48,43.35,43.38,5600.0,43.39,43.48,43.35,43.38,5600.0
2014-12-12 09:45:00,43.4,43.4,43.17,43.18,4600.0,43.4,43.4,43.17,43.18,4600.0
2014-12-12 09:50:00,43.18,43.3,43.18,43.3,6000.0,43.18,43.3,43.18,43.3,6000.0
2014-12-12 09:55:00,43.3,43.34,43.27,43.31,8900.0,43.3,43.34,43.27,43.31,8900.0
2014-12-12 10:00:00,43.31,43.32,43.21,43.21,4900.0,43.31,43.32,43.21,43.21,4900.0
2014-12-12 10:05:00,43.24,43.36,43.24,43.36,1200.0,43.24,43.36,43.24,43.36,1200.0
2014-12-12 10:10:00,43.36,43.36,43.2,43.23,7400.0,43.36,43.36,43.2,43.23,7400.0
2014-12-12 10:15:00,43.21,43.29,43.19,43.29,2400.0,43.21,43.29,43.19,43.29,2400.0
2014-12-12 10:20:00,43.3,43.3,43.21,43.23,4400.0,43.3,43.3,43.21,43.23,4400.0
2014-12-12 10:25:00,43.21,43.23,43.18,43.22,5200.0,43.21,43.23,43.18,43.22,5200.0
2014-12-12 10:30:00,43.24,43.26,43.17,43.18,7700.0,43.24,43.26,43.17,43.18,7700.0
2014-12-12 10:35:00,43.17,43.21,43.15,43.19,3600.0,43.17,43.21,43.15,43.19,3600.0
2014-12-12 10:40:00,43.17,43.19,43.14,43.18,5000.0,43.17,43.19,43.14,43.18,5000.0
2014-12-12 10:45:00,43.17,43.18,43.08,43.09,5600.0,43.17,43.18,43.08,43.09,5600.0
2014-12-12 10:50:00,43.08,43.08,43.02,43.02,2700.0,43.08,43.08,43.02,43.02,2700.0
2014-12-12 10:55:00,43.02,43.05,42.97,42.97,6800.0,43.02,43.05,42.97,42.97,6800.0
2014-12-12 11:00:00,42.95,42.96,42.89,42.89,4900.0,42.95,42.96,42.89,42.89,4900.0
2014-12-12 11:05:00,42.9,42.96,42.9,42.95,5000.0,42.9,42.96,42.9,42.95,5000.0
2014-12-12 11:10:00,42.94,43.03,42.91,43.03,6800.0,42.94,43.03,42.91,43.03,6800.0
2014-12-12 11:15:00,43.01,43.05,43.0,43.02,2900.0,43.01,43.05,43.0,43.02,2900.0
2014-12-12 11:20:00,43.02,43.09,43.01,43.09,2200.0,43.02,43.09,43.01,43.09,2200.0
2014-12-12 11:25:00,43.06,43.06,42.98,42.98,2800.0,43.06,43.06,42.98,42.98,2800.0
2014-12-12 11:30:00,42.96,43.05,42.96,43.03,3400.0,42.96,43.05,42.96,43.03,3400.0
2014-12-12 11:35:00,43.0,43.02,42.94,43.01,5200.0,43.0,43.02,42.94,43.01,5200.0
2014-12-12 11:40:00,43.01,43.03,42.97,42.99,2100.0,43.01,43.03,42.97,42.99,2100.0
2014-12-12 11:45:00,42.99,43.0,42.97,42.98,1300.0,42.99,43.0,42.97,42.98,1300.0
2014-12-12 11:50:00,42.97,42.99,42.92,42.92,1800.0,42.97,42.99,42.92,42.92,1800.0
2014-12-12 11:55:00,42.92,42.94,42.87,42.89,3600.0,42.92,42.94,42.87,42.89,3600.0
2014-12-12 12:00:00,42.9,42.92,42.89,42.89,1900.0,42.9,42.92,42.89,42.89,1900.0
2014-12-12 12:05:00,42.89,42.89,42.86,42.87,2300.0,42.89,42.89,42.86,42.87,2300.0
2014-12-12 12:10:00,42.88,42.89,42.86,42.89,2000.0,42.88,42.89,42.86,42.89,2000.0
2014-12-12 12:15:00,42.89,42.89,42.84,42.87,2400.0,42.89,42.89,42.84,42.87,2400.0
2014-12-12 12:20:00,42.87,42.87,42.83,42.85,1900.0,42.87,42.87,42.83,42.85,1900.0
2014-12-12 12:25:00,42.86,42.92,42.86,42.91,2300.0,42.86,42.92,42.86,42.91,2300.0
2014-12-12 12:30:00,42.91,42.92,42.88,42.92,2500.0,42.91,42.92,42.88,42.92,2500.0
2014-12-12 12:35:00,42.91,42.91,42.85,42.87,2200.0,42.91,42.91,42.85,42.87,2200.0
2014-12-12 12:40:00,42.86,42.86,42.83,42.83,1200.0,42.86,42.86,42.83,42.83,1200.0
2014-12-12 12:45:00,42.85,42.85,42.81,42.82,1800.0,42.85,42.85,42.81,42.82,1800.0
2014-12-12 12:50:00,42.83,42.83,42.76,42.78,2700.0,42.83,42.83,42.76,42.78,2700.0
2014-12-12 12:55:00,42.77,42.77,42.76,42.76,700.0,42.77,42.77,42.76,42.76,700.0
2014-12-12 13:00:00,42.76,42.77,42.75,42.76,2900.0,42.76,42.77,42.75,42.76,2900.0
2014-12-12 13:05:00,42.78,42.88,42.78,42.88,2500.0,42.78,42.88,42.78,42.88,2500.0
2014-12-12 13:10:00,42.88,42.88,42.82,42.88,4000.0,42.88,42.88,42.82,42.88,4000.0
2014-12-12 13:15:00,42.9,42.98,42.9,42.93,3000.0,42.9,42.98,42.9,42.93,3000.0
2014-12-12 13:20:00,42.94,42.97,42.93,42.94,2800.0,42.94,42.97,42.93,42.94,2800.0
2014-12-12 13:25:00,42.95,42.96,42.95,42.95,400.0,42.95,42.96,42.95,42.95,400.0
2014-12-12 13:30:00,42.96,42.97,42.91,42.92,2900.0,42.96,42.97,42.91,42.92,2900.0
2014-12-12 13:35:00,42.92,42.92,42.88,42.9,2100.0,42.92,42.92,42.88,42.9,2100.0
2014-12-12 13:40:00,42.91,42.91,42.85,42.86,1200.0,42.91,42.91,42.85,42.86,1200.0
2014-12-12 13:45:00,42.84,42.9,42.82,42.88,3200.0,42.84,42.9,42.82,42.88,3200.0
2014-12-12 13:50:00,42.87,42.88,42.87,42.88,300.0,42.87,42.88,42.87,42.88,300.0
2014-12-12 13:55:00,42.88,42.96,42.88,42.92,2800.0,42.88,42.96,42.88,42.92,2800.0
2014-12-12 14:00:00,42.92,42.93,42.9,42.9,1000.0,42.92,42.93,42.9,42.9,1000.0
2014-12-12 14:05:00,42.91,42.91,42.89,42.89,3200.0,42.91,42.91,42.89,42.89,3200.0
2014-12-12 14:10:00,42.88,42.88,42.82,42.83,4400.0,42.88,42.88,42.82,42.83,4400.0
2014-12-12 14:15:00,42.82,42.82,42.78,42.81,3200.0,42.82,42.82,42.78,42.81,3200.0
2014-12-12 14:20:00,42.8,42.84,42.8,42.82,2400.0,42.8,42.84,42.8,42.82,2400.0
2014-12-12 14:25:00,42.8,42.81,42.77,42.77,4900.0,42.8,42.81,42.77,42.77,4900.0
2014-12-12 14:30:00,42.75,42.8,42.74,42.8,4000.0,42.75,42.8,42.74,42.8,4000.0
2014-12-12 14:35:00,42.79,42.8,42.75,42.77,2700.0,42.79,42.8,42.75,42.77,2700.0
2014-12-12 14:40:00,42.75,42.75,42.7,42.7,2900.0,42.75,42.75,42.7,42.7,2900.0
2014-12-12 14:45:00,42.7,42.72,42.69,42.72,1600.0,42.7,42.72,42.69,42.72,1600.0
2014-12-12 14:50:00,42.71,42.71,42.67,42.67,4100.0,42.71,42.71,42.67,42.67,4100.0
2014-12-12 14:55:00,42.67,42.73,42.65,42.73,4200.0,42.67,42.73,42.65,42.73,4200.0
2014-12-12 15:00:00,42.73,42.75,42.7,42.7,3000.0,42.73,42.75,42.7,42.7,3000.0
2014-12-12 15:05:00,42.7,42.72,42.67,42.71,5500.0,42.7,42.72,42.67,42.71,5500.0
2014-12-12 15:10:00,42.72,42.72,42.65,42.7,7800.0,42.72,42.72,42.65,42.7,7800.0
2014-12-12 15:15:00,42.71,42.71,42.66,42.66,7900.0,42.71,42.71,42.66,42.66,7900.0
2014-12-12 15:20:00,42.67,42.69,42.61,42.61,5800.0,42.67,42.69,42.61,42.61,5800.0
2014-12-12 15:25:00,42.61,42.63,42.58,42.6,10900.0,42.61,42.63,42.58,42.6,10900.0
2014-12-12 15:30:00,42.6,42.6,42.52,42.52,13700.0,42.6,42.6,42.52,42.52,13700.0
2014-12-12 15:35:00,42.51,42.55,42.47,42.48,9100.0,42.51,42.55,42.47,42.48,9100.0
2014-12-12 15:40:00,42.44,42.51,42.43,42.5,12600.0,42.44,42.51,42.43,42.5,12600.0
2014-12-12 15:45:00,42.5,42.56,42.49,42.54,20100.0,42.5,42.56,42.49,42.54,20100.0
2014-12-12 15:50:00,42.54,42.57,42.51,42.56,27900.0,42.54,42.57,42.51,42.56,27900.0
2014-12-12 15:55:00,42.56,42.57,42.4,42.42,42400.0,42.56,42.57,42.4,42.42,42400.0
2014-12-15 09:30:00,42.78,42.92,42.69,42.82,6400.0,42.78,42.92,42.69,42.82,6400.0
2014-12-15 09:35:00,42.79,42.86,42.77,42.77,2700.0,42.79,42.86,42.77,42.77,2700.0
2014-12-15 09:40:00,42.72,42.99,42.72,42.84,30100.0,42.72,42.99,42.72,42.84,30100.0
2014-12-15 09:45:00,42.84,42.85,42.76,42.84,2500.0,42.84,42.85,42.76,42.84,2500.0
2014-12-15 09:50:00,42.84,42.84,42.79,42.79,1000.0,42.84,42.84,42.79,42.79,1000.0
2014-12-15 09:55:00,42.8,42.8,42.71,42.78,3600.0,42.8,42.8,42.71,42.78,3600.0
2014-12-15 10:00:00,42.78,42.8,42.7,42.7,3100.0,42.78,42.8,42.7,42.7,3100.0
2014-12-15 10:05:00,42.71,42.78,42.69,42.71,4700.0,42.71,42.78,42.69,42.71,4700.0
2014-12-15 10:10:00,42.74,42.8,42.71,42.79,3800.0,42.74,42.8,42.71,42.79,3800.0
2014-12-15 10:15:00,42.78,42.81,42.75,42.76,3000.0,42.78,42.81,42.75,42.76,3000.0
2014-12-15 10:20:00,42.76,42.76,42.66,42.66,3100.0,42.76,42.76,42.66,42.66,3100.0
2014-12-15 10:25:00,42.68,42.73,42.68,42.72,3200.0,42.68,42.73,42.68,42.72,3200.0
2014-12-15 10:30:00,42.72,42.73,42.67,42.67,2300.0,42.72,42.73,42.67,42.67,2300.0
2014-12-15 10:35:00,42.66,42.67,42.59,42.59,3800.0,42.66,42.67,42.59,42.59,3800.0
2014-12-15 10:40:00,42.6,42.61,42.5,42.5,1800.0,42.6,42.61,42.5,42.5,1800.0
2014-12-15 10:45:00,42.49,42.53,42.46,42.5,5900.0,42.49,42.53,42.46,42.5,5900.0
2014-12-15 10:50:00,42.52,42.58,42.52,42.58,2000.0,42.52,42.58,42.52,42.58,2000.0
2014-12-15 10:55:00,42.57,42.57,42.5,42.51,1500.0,42.57,42.57,42.5,42.51,1500.0
2014-12-15 11:00:00,42.5,42.5,42.43,42.44,2500.0,42.5,42.5,42.43,42.44,2500.0
2014-12-15 11:05:00,42.4,42.43,42.36,42.43,3500.0,42.4,42.43,42.36,42.43,3500.0
2014-12-15 11:10:00,42.4,42.41,42.37,42.37,1400.0,42.4,42.41,42.37,42.37,1400.0
2014-12-15 11:15:00,42.34,42.34,42.28,42.3,2400.0,42.34,42.34,42.28,42.3,2400.0
2014-12-15 11:20:00,42.3,42.32,42.21,42.21,2200.0,42.3,42.32,42.21,42.21,2200.0
2014-12-15 11:25:00,42.22,42.23,42.16,42.19,3800.0,42.22,42.23,42.16,42.19,3800.0
2014-12-15 11:30:00,42.17,42.29,42.17,42.26,2000.0,42.17,42.29,42.17,42.26,2000.0
2014-12-15 11:35:00,42.27,42.28,42.17,42.17,1800.0,42.27,42.28,42.17,42.17,1800.0
2014-12-15 11:40:00,42.16,42.19,42.13,42.18,3200.0,42.16,42.19,42.13,42.18,3200.0
2014-12-15 11:45:00,42.2,42.22,42.14,42.17,2900.0,42.2,42.22,42.14,42.17,2900.0
2014-12-15 11:50:00,42.16,42.17,42.12,42.14,2400.0,42.16,42.17,42.12,42.14,2400.0
2014-12-15 11:55:00,42.11,42.11,42.06,42.07,2600.0,42.11,42.11,42.06,42.07,2600.0
2014-12-15 12:00:00,42.06,42.11,42.06,42.11,12800.0,42.06,42.11,42.06,42.11,12800.0
2014-12-15 12:05:00,42.11,42.22,42.1,42.21,1900.0,42.11,42.22,42.1,42.21,1900.0
2014-12-15 12:10:00,42.16,42.19,42.13,42.17,3300.0,42.16,42.19,42.13,42.17,3300.0
2014-12-15 12:15:00,42.16,42.16,42.13,42.16,1500.0,42.16,42.16,42.13,42.16,1500.0
2014-12-15 12:20:00,42.17,42.25,42.15,42.22,2900.0,42.17,42.25,42.15,42.22,2900.0
2014-12-15 12:25:00,42.23,42.32,42.23,42.3,1000.0,42.23,42.32,42.23,42.3,1000.0
2014-12-15 12:30:00,42.32,42.32,42.25,42.26,6800.0,42.32,42.32,42.25,42.26,6800.0
2014-12-15 12:35:00,42.27,42.35,42.23,42.34,5400.0,42.27,42.35,42.23,42.34,5400.0
2014-12-15 12:40:00,42.34,42.36,42.29,42.29,1400.0,42.34,42.36,42.29,42.29,1400.0
2014-12-15 12:45:00,42.32,42.35,42.31,42.35,1900.0,42.32,42.35,42.31,42.35,1900.0
2014-12-15 12:50:00,42.38,42.42,42.35,42.36,3100.0,42.38,42.42,42.35,42.36,3100.0
2014-12-15 12:55:00,42.38,42.45,42.38,42.44,2300.0,42.38,42.45,42.38,42.44,2300.0
2014-12-15 13:00:00,42.44,42.52,42.42,42.5,3400.0,42.44,42.52,42.42,42.5,3400.0
2014-12-15 13:05:00,42.47,42.5,42.41,42.41,3100.0,42.47,42.5,42.41,42.41,3100.0
2014-12-15 13:10:00,42.41,42.41,42.32,42.32,4000.0,42.41,42.41,42.32,42.32,4000.0
2014-12-15 13:15:00,42.33,42.38,42.32,42.38,3700.0,42.33,42.38,42.32,42.38,3700.0
2014-12-15 13:20:00,42.37,42.42,42.36,42.4,3000.0,42.37,42.42,42.36,42.4,3000.0
2014-12-15 13:25:00,42.39,42.41,42.37,42.4,1700.0,42.39,42.41,42.37,42.4,1700.0
2014-12-15 13:30:00,42.39,42.39,42.35,42.37,3600.0,42.39,42.39,42.35,42.37,3600.0
2014-12-15 13:35:00,42.4,42.43,42.37,42.42,5400.0,42.4,42.43,42.37,42.42,5400.0
2014-12-15 13:40:00,42.42,42.46,42.41,42.45,2900.0,42.42,42.46,42.41,42.45,2900.0
2014-12-15 13:45:00,42.46,42.46,42.4,42.42,4100.0,42.46,42.46,42.4,42.42,4100.0
2014-12-15 13:50:00,42.4,42.48,42.4,42.45,6800.0,42.4,42.48,42.4,42.45,6800.0
2014-12-15 13:55:00,42.46,42.48,42.42,42.43,3900.0,42.46,42.48,42.42,42.43,3900.0
2014-12-15 14:00:00,42.46,42.48,42.43,42.45,2800.0,42.46,42.48,42.43,42.45,2800.0
2014-12-15 14:05:00,42.45,42.47,42.41,42.47,3300.0,42.45,42.47,42.41,42.47,3300.0
2014-12-15 14:10:00,42.46,42.48,42.44,42.46,2200.0,42.46,42.48,42.44,42.46,2200.0
2014-12-15 14:15:00,42.45,42.48,42.43,42.46,3600.0,42.45,42.48,42.43,42.46,3600.0
2014-12-15 14:20:00,42.48,42.52,42.46,42.52,4700.0,42.48,42.52,42.46,42.52,4700.0
2014-12-15 14:25:00,42.52,42.64,42.52,42.62,6400.0,42.52,42.64,42.52,42.62,6400.0
2014-12-15 14:30:00,42.62,42.65,42.6,42.65,3400.0,42.62,42.65,42.6,42.65,3400.0
2014-12-15 14:35:00,42.64,42.75,42.64,42.72,7600.0,42.64,42.75,42.64,42.72,7600.0
2014-12-15 14:40:00,42.73,42.75,42.66,42.67,13900.0,42.73,42.75,42.66,42.67,13900.0
2014-12-15 14:45:00,42.67,42.7,42.65,42.67,3600.0,42.67,42.7,42.65,42.67,3600.0
2014-12-15 14:50:00,42.66,42.67,42.6,42.61,4500.0,42.66,42.67,42.6,42.61,4500.0
2014-12-15 14:55:00,42.61,42.63,42.53,42.55,54200.0,42.61,42.63,42.53,42.55,54200.0
2014-12-15 15:00:00,42.54,42.59,42.53,42.53,20600.0,42.54,42.59,42.53,42.53,20600.0
2014-12-15 15:05:00,42.51,42.57,42.5,42.56,7900.0,42.51,42.57,42.5,42.56,7900.0
2014-12-15 15:10:00,42.55,42.59,42.52,42.52,34100.0,42.55,42.59,42.52,42.52,34100.0
2014-12-15 15:15:00,42.51,42.52,42.45,42.45,56500.0,42.51,42.52,42.45,42.45,56500.0
2014-12-15 15:20:00,42.45,42.46,42.4,42.44,10100.0,42.45,42.46,42.4,42.44,10100.0
2014-12-15 15:25:00,42.45,42.47,42.38,42.39,9600.0,42.45,42.47,42.38,42.39,9600.0
2014-12-15 15:30:00,42.39,42.39,42.31,42.34,8300.0,42.39,42.39,42.31,42.34,8300.0
2014-12-15 15:35:00,42.34,42.51,42.34,42.5,7700.0,42.34,42.51,42.34,42.5,7700.0
2014-12-15 15:40:00,42.5,42.52,42.47,42.48,7100.0,42.5,42.52,42.47,42.48,7100.0
2014-12-15 15:45:00,42.47,42.53,42.43,42.48,10900.0,42.47,42.53,42.43,42.48,10900.0
2014-12-15 15:50:00,42.48,42.48,42.41,42.41,11300.0,42.48,42.48,42.41,42.41,11300.0
2014-12-15 15:55:00,42.41,42.45,42.3,42.31,36500.0,42.41,42.45,42.3,42.31,36500.0
2014-12-16 09:30:00,42.15,42.48,42.05,42.3,8200.0,42.15,42.48,42.05,42.3,8200.0
2014-12-16 09:35:00,42.4,42.42,42.1,42.1,6900.0,42.4,42.42,42.1,42.1,6900.0
2014-12-16 09:40:00,42.13,42.45,42.09,42.41,7700.0,42.13,42.45,42.09,42.41,7700.0
2014-12-16 09:45:00,42.38,42.39,42.29,42.36,5100.0,42.38,42.39,42.29,42.36,5100.0
2014-12-16 09:50:00,42.35,42.38,42.17,42.25,8600.0,42.35,42.38,42.17,42.25,8600.0
2014-12-16 09:55:00,42.28,42.32,42.19,42.23,6600.0,42.28,42.32,42.19,42.23,6600.0
2014-12-16 10:00:00,42.21,42.32,42.21,42.28,5700.0,42.21,42.32,42.21,42.28,5700.0
2014-12-16 10:05:00,42.28,42.28,42.07,42.11,5900.0,42.28,42.28,42.07,42.11,5900.0
2014-12-16 10:10:00,42.15,42.18,42.07,42.17,8300.0,42.15,42.18,42.07,42.17,8300.0
2014-12-16 10:15:00,42.1,42.23,42.06,42.2,4200.0,42.1,42.23,42.06,42.2,4200.0
2014-12-16 10:20:00,42.2,42.32,42.14,42.32,4300.0,42.2,42.32,42.14,42.32,4300.0
2014-12-16 10:25:00,42.29,42.3,42.25,42.3,2600.0,42.29,42.3,42.25,42.3,2600.0
2014-12-16 10:30:00,42.27,42.27,42.08,42.11,4900.0,42.27,42.27,42.08,42.11,4900.0
2014-12-16 10:35:00,42.12,42.17,42.11,42.14,3700.0,42.12,42.17,42.11,42.14,3700.0
2014-12-16 10:40:00,42.1,42.1,42.01,42.05,2900.0,42.1,42.1,42.01,42.05,2900.0
2014-12-16 10:45:00,42.07,42.15,42.07,42.07,8600.0,42.07,42.15,42.07,42.07,8600.0
2014-12-16 10:50:00,42.07,42.15,42.07,42.15,3200.0,42.07,42.15,42.07,42.15,3200.0
2014-12-16 10:55:00,42.19,42.22,42.18,42.2,2200.0,42.19,42.22,42.18,42.2,2200.0
2014-12-16 11:00:00,42.19,42.2,42.15,42.2,4700.0,42.19,42.2,42.15,42.2,4700.0
2014-12-16 11:05:00,42.19,42.2,42.11,42.11,6200.0,42.19,42.2,42.11,42.11,6200.0
2014-12-16 11:10:00,42.12,42.24,42.12,42.21,2900.0,42.12,42.24,42.12,42.21,2900.0
2014-12-16 11:15:00,42.25,42.34,42.25,42.34,3400.0,42.25,42.34,42.25,42.34,3400.0
2014-12-16 11:20:00,42.4,42.4,42.35,42.37,5600.0,42.4,42.4,42.35,42.37,5600.0
2014-12-16 11:25:00,42.4,42.51,42.38,42.5,3800.0,42.4,42.51,42.38,42.5,3800.0
2014-12-16 11:30:00,42.51,42.63,42.51,42.62,5300.0,42.51,42.63,42.51,42.62,5300.0
2014-12-16 11:35:00,42.61,42.62,42.56,42.6,2800.0,42.61,42.62,42.56,42.6,2800.0
2014-12-16 11:40:00,42.6,42.64,42.53,42.62,7900.0,42.6,42.64,42.53,42.62,7900.0
2014-12-16 11:45:00,42.61,42.67,42.61,42.64,4300.0,42.61,42.67,42.61,42.64,4300.0
2014-12-16 11:50:00,42.65,42.67,42.61,42.63,4200.0,42.65,42.67,42.61,42.63,4200.0
2014-12-16 11:55:00,42.63,42.63,42.52,42.53,4300.0,42.63,42.63,42.52,42.53,4300.0
2014-12-16 12:00:00,42.54,42.57,42.53,42.55,5000.0,42.54,42.57,42.53,42.55,5000.0
2014-12-16 12:05:00,42.57,42.58,42.54,42.54,3000.0,42.57,42.58,42.54,42.54,3000.0
2014-12-16 12:10:00,42.54,42.59,42.54,42.56,6700.0,42.54,42.59,42.54,42.56,6700.0
2014-12-16 12:15:00,42.57,42.63,42.57,42.6,2300.0,42.57,42.63,42.57,42.6,2300.0
2014-12-16 12:20:00,42.61,42.61,42.5,42.52,4500.0,42.61,42.61,42.5,42.52,4500.0
2014-12-16 12:25:00,42.52,42.58,42.52,42.54,5000.0,42.52,42.58,42.52,42.54,5000.0
2014-12-16 12:30:00,42.52,42.58,42.51,42.57,4600.0,42.52,42.58,42.51,42.57,4600.0
2014-12-16 12:35:00,42.57,42.63,42.55,42.63,5200.0,42.57,42.63,42.55,42.63,5200.0
2014-12-16 12:40:00,42.62,42.62,42.53,42.53,3100.0,42.62,42.62,42.53,42.53,3100.0
2014-12-16 12:45:00,42.52,42.62,42.49,42.61,7200.0,42.52,42.62,42.49,42.61,7200.0
2014-12-16 12:50:00,42.61,42.61,42.55,42.57,2200.0,42.61,42.61,42.55,42.57,2200.0
2014-12-16 12:55:00,42.58,42.61,42.52,42.52,5100.0,42.58,42.61,42.52,42.52,5100.0
2014-12-16 13:00:00,42.52,42.61,42.52,42.58,2400.0,42.52,42.61,42.52,42.58,2400.0
2014-12-16 13:05:00,42.59,42.6,42.49,42.5,2800.0,42.59,42.6,42.49,42.5,2800.0
2014-12-16 13:10:00,42.49,42.5,42.38,42.38,4600.0,42.49,42.5,42.38,42.38,4600.0
2014-12-16 13:15:00,42.4,42.45,42.37,42.39,4700.0,42.4,42.45,42.37,42.39,4700.0
2014-12-16 13:20:00,42.39,42.44,42.39,42.39,2200.0,42.39,42.44,42.39,42.39,2200.0
2014-12-16 13:25:00,42.36,42.38,42.32,42.33,3600.0,42.36,42.38,42.32,42.33,3600.0
2014-12-16 13:30:00,42.31,42.43,42.27,42.42,7400.0,42.31,42.43,42.27,42.42,7400.0
2014-12-16 13:35:00,42.45,42.51,42.45,42.47,2800.0,42.45,42.51,42.45,42.47,2800.0
2014-12-16 13:40:00,42.5,42.59,42.46,42.58,3500.0,42.5,42.59,42.46,42.58,3500.0
2014-12-16 13:45:00,42.58,42.58,42.51,42.55,4100.0,42.58,42.58,42.51,42.55,4100.0
2014-12-16 13:50:00,42.55,42.61,42.51,42.55,3400.0,42.55,42.61,42.51,42.55,3400.0
2014-12-16 13:55:00,42.54,42.59,42.52,42.53,3500.0,42.54,42.59,42.52,42.53,3500.0
2014-12-16 14:00:00,42.53,42.58,42.47,42.47,3300.0,42.53,42.58,42.47,42.47,3300.0
2014-12-16 14:05:00,42.45,42.55,42.45,42.55,2600.0,42.45,42.55,42.45,42.55,2600.0
2014-12-16 14:10:00,42.54,42.56,42.5,42.55,3500.0,42.54,42.56,42.5,42.55,3500.0
2014-12-16 14:15:00,42.56,42.56,42.5,42.52,5400.0,42.56,42.56,42.5,42.52,5400.0
2014-12-16 14:20:00,42.54,42.55,42.47,42.47,6800.0,42.54,42.55,42.47,42.47,6800.0
2014-12-16 14:25:00,42.46,42.51,42.44,42.48,4400.0,42.46,42.51,42.44,42.48,4400.0
2014-12-16 14:30:00,42.49,42.56,42.49,42.5,7400.0,42.49,42.56,42.49,42.5,7400.0
2014-12-16 14:35:00,42.5,42.51,42.45,42.5,7800.0,42.5,42.51,42.45,42.5,7800.0
2014-12-16 14:40:00,42.52,42.56,42.48,42.53,6100.0,42.52,42.56,42.48,42.53,6100.0
2014-12-16 14:45:00,42.51,42.55,42.51,42.52,5600.0,42.51,42.55,42.51,42.52,5600.0
2014-12-16 14:50:00,42.52,42.52,42.41,42.42,8800.0,42.52,42.52,42.41,42.42,8800.0
2014-12-16 14:55:00,42.42,42.49,42.4,42.49,8300.0,42.42,42.49,42.4,42.49,8300.0
2014-12-16 15:00:00,42.49,42.52,42.43,42.49,5000.0,42.49,42.52,42.43,42.49,5000.0
2014-12-16 15:05:00,42.49,42.49,42.37,42.41,25900.0,42.49,42.49,42.37,42.41,25900.0
2014-12-16 15:10:00,42.42,42.44,42.35,42.35,22100.0,42.42,42.44,42.35,42.35,22100.0
2014-12-16 15:15:00,42.36,42.43,42.35,42.4,14400.0,42.36,42.43,42.35,42.4,14400.0
2014-12-16 15:20:00,42.4,42.41,42.31,42.31,12700.0,42.4,42.41,42.31,42.31,12700.0
2014-12-16 15:25:00,42.3,42.33,42.24,42.31,12900.0,42.3,42.33,42.24,42.31,12900.0
2014-12-16 15:30:00,42.28,42.44,42.28,42.44,53900.0,42.28,42.44,42.28,42.44,53900.0
2014-12-16 15:35:00,42.42,42.44,42.32,42.34,25800.0,42.42,42.44,42.32,42.34,25800.0
2014-12-16 15:40:00,42.34,42.34,42.23,42.28,16800.0,42.34,42.34,42.23,42.28,16800.0
2014-12-16 15:45:00,42.27,42.38,42.26,42.33,25100.0,42.27,42.38,42.26,42.33,25100.0
2014-12-16 15:50:00,42.29,42.33,42.14,42.22,55400.0,42.29,42.33,42.14,42.22,55400.0
2014-12-16 15:55:00,42.2,42.21,42.08,42.08,79400.0,42.2,42.21,42.08,42.08,79400.0
2014-12-17 09:30:00,42.24,42.52,42.16,42.43,5300.0,42.24,42.52,42.16,42.43,5300.0
2014-12-17 09:35:00,42.41,42.48,42.41,42.45,7600.0,42.41,42.48,42.41,42.45,7600.0
2014-12-17 09:40:00,42.46,42.53,42.39,42.52,6000.0,42.46,42.53,42.39,42.52,6000.0
2014-12-17 09:45:00,42.54,42.55,42.36,42.41,9900.0,42.54,42.55,42.36,42.41,9900.0
2014-12-17 09:50:00,42.47,42.54,42.46,42.53,2200.0,42.47,42.54,42.46,42.53,2200.0
2014-12-17 09:55:00,42.53,42.64,42.5,42.64,5200.0,42.53,42.64,42.5,42.64,5200.0
2014-12-17 10:00:00,42.6,42.65,42.56,42.65,10500.0,42.6,42.65,42.56,42.65,10500.0
2014-12-17 10:05:00,42.61,42.63,42.52,42.56,5900.0,42.61,42.63,42.52,42.56,5900.0
2014-12-17 10:10:00,42.59,42.61,42.57,42.61,4200.0,42.59,42.61,42.57,42.61,4200.0
2014-12-17 10:15:00,42.61,42.61,42.48,42.52,4400.0,42.61,42.61,42.48,42.52,4400.0
2014-12-17 10:20:00,42.52,42.52,42.44,42.52,3800.0,42.52,42.52,42.44,42.52,3800.0
2014-12-17 10:25:00,42.49,42.49,42.42,42.49,3700.0,42.49,42.49,42.42,42.49,3700.0
2014-12-17 10:30:00,42.5,42.52,42.45,42.45,21500.0,42.5,42.52,42.45,42.45,21500.0
2014-12-17 10:35:00,42.45,42.52,42.44,42.51,5700.0,42.45,42.52,42.44,42.51,5700.0
2014-12-17 10:40:00,42.48,42.55,42.45,42.55,2400.0,42.48,42.55,42.45,42.55,2400.0
2014-12-17 10:45:00,42.53,42.56,42.52,42.53,2900.0,42.53,42.56,42.52,42.53,2900.0
2014-12-17 10:50:00,42.53,42.53,42.43,42.43,1900.0,42.53,42.53,42.43,42.43,1900.0
2014-12-17 10:55:00,42.44,42.44,42.39,42.4,2800.0,42.44,42.44,42.39,42.4,2800.0
2014-12-17 11:00:00,42.4,42.46,42.37,42.44,5500.0,42.4,42.46,42.37,42.44,5500.0
2014-12-17 11:05:00,42.42,42.42,42.32,42.32,2100.0,42.42,42.42,42.32,42.32,2100.0
2014-12-17 11:10:00,42.32,42.33,42.3,42.3,2300.0,42.32,42.33,42.3,42.3,2300.0
2014-12-17 11:15:00,42.27,42.27,42.21,42.26,5400.0,42.27,42.27,42.21,42.26,5400.0
2014-12-17 11:20:00,42.25,42.28,42.22,42.27,7500.0,42.25,42.28,42.22,42.27,7500.0
2014-12-17 11:25:00,42.27,42.32,42.24,42.29,5000.0,42.27,42.32,42.24,42.29,5000.0
2014-12-17 11:30:00,42.3,42.31,42.25,42.25,3400.0,42.3,42.31,42.25,42.25,3400.0
2014-12-17 11:35:00,42.27,42.41,42.27,42.39,1800.0,42.27,42.41,42.27,42.39,1800.0
2014-12-17 11:40:00,42.41,42.43,42.38,42.41,1300.0,42.41,42.43,42.38,42.41,1300.0
2014-12-17 11:45:00,42.43,42.46,42.42,42.43,2000.0,42.43,42.46,42.42,42.43,2000.0
2014-12-17 11:50:00,42.41,42.47,42.39,42.45,4100.0,42.41,42.47,42.39,42.45,4100.0
2014-12-17 11:55:00,42.44,42.52,42.44,42.49,3200.0,42.44,42.52,42.44,42.49,3200.0
2014-12-17 12:00:00,42.48,42.48,42.43,42.45,2900.0,42.48,42.48,42.43,42.45,2900.0
2014-12-17 12:05:00,42.43,42.43,42.4,42.41,1200.0,42.43,42.43,42.4,42.41,1200.0
2014-12-17 12:10:00,42.42,42.43,42.42,42.43,1800.0,42.42,42.43,42.42,42.43,1800.0
2014-12-17 12:15:00,42.42,42.44,42.41,42.43,1600.0,42.42,42.44,42.41,42.43,1600.0
2014-12-17 12:20:00,42.42,42.42,42.39,42.39,2300.0,42.42,42.42,42.39,42.39,2300.0
2014-12-17 12:25:00,42.35,42.35,42.3,42.33,2400.0,42.35,42.35,42.3,42.33,2400.0
2014-12-17 12:30:00,42.33,42.37,42.33,42.37,2400.0,42.33,42.37,42.33,42.37,2400.0
2014-12-17 12:35:00,42.39,42.39,42.31,42.35,3500.0,42.39,42.39,42.31,42.35,3500.0
2014-12-17 12:40:00,42.33,42.37,42.31,42.37,2600.0,42.33,42.37,42.31,42.37,2600.0
2014-12-17 12:45:00,42.37,42.37,42.33,42.37,2300.0,42.37,42.37,42.33,42.37,2300.0
2014-12-17 12:50:00,42.39,42.44,42.38,42.39,1900.0,42.39,42.44,42.38,42.39,1900.0
2014-12-17 12:55:00,42.38,42.43,42.37,42.42,3800.0,42.38,42.43,42.37,42.42,3800.0
2014-12-17 13:00:00,42.4,42.45,42.4,42.42,7200.0,42.4,42.45,42.4,42.42,7200.0
2014-12-17 13:05:00,42.44,42.47,42.44,42.46,1200.0,42.44,42.47,42.44,42.46,1200.0
2014-12-17 13:10:00,42.45,42.47,42.43,42.46,2400.0,42.45,42.47,42.43,42.46,2400.0
2014-12-17 13:15:00,42.46,42.51,42.46,42.46,2600.0,42.46,42.51,42.46,42.46,2600.0
2014-12-17 13:20:00,42.46,42.47,42.39,42.42,7200.0,42.46,42.47,42.39,42.42,7200.0
2014-12-17 13:25:00,42.43,42.5,42.43,42.49,1700.0,42.43,42.5,42.43,42.49,1700.0
2014-12-17 13:30:00,42.52,42.53,42.5,42.5,1100.0,42.52,42.53,42.5,42.5,1100.0
2014-12-17 13:35:00,42.5,42.55,42.49,42.53,3000.0,42.5,42.55,42.49,42.53,3000.0
2014-12-17 13:40:00,42.52,42.57,42.52,42.57,1600.0,42.52,42.57,42.52,42.57,1600.0
2014-12-17 13:45:00,42.56,42.56,42.48,42.54,2900.0,42.56,42.56,42.48,42.54,2900.0
2014-12-17 13:50:00,42.53,42.53,42.5,42.5,1600.0,42.53,42.53,42.5,42.5,1600.0
2014-12-17 13:55:00,42.5,42.55,42.49,42.55,3400.0,42.5,42.55,42.49,42.55,3400.0
2014-12-17 14:00:00,42.58,42.85,42.55,42.77,5500.0,42.58,42.85,42.55,42.77,5500.0
2014-12-17 14:05:00,42.8,42.86,42.76,42.83,7000.0,42.8,42.86,42.76,42.83,7000.0
2014-12-17 14:10:00,42.84,42.9,42.81,42.84,6900.0,42.84,42.9,42.81,42.84,6900.0
2014-12-17 14:15:00,42.85,42.85,42.79,42.79,2200.0,42.85,42.85,42.79,42.79,2200.0
2014-12-17 14:20:00,42.79,42.83,42.75,42.81,4200.0,42.79,42.83,42.75,42.81,4200.0
2014-12-17 14:25:00,42.83,42.86,42.81,42.82,2600.0,42.83,42.86,42.81,42.82,2600.0
2014-12-17 14:30:00,42.82,42.86,42.77,42.84,6300.0,42.82,42.86,42.77,42.84,6300.0
2014-12-17 14:35:00,42.85,42.95,42.84,42.95,11000.0,42.85,42.95,42.84,42.95,11000.0
2014-12-17 14:40:00,42.95,42.96,42.79,42.86,6200.0,42.95,42.96,42.79,42.86,6200.0
2014-12-17 14:45:00,42.89,42.89,42.81,42.82,6500.0,42.89,42.89,42.81,42.82,6500.0
2014-12-17 14:50:00,42.81,42.88,42.76,42.88,7500.0,42.81,42.88,42.76,42.88,7500.0
2014-12-17 14:55:00,42.88,42.91,42.82,42.82,5000.0,42.88,42.91,42.82,42.82,5000.0
2014-12-17 15:00:00,42.82,42.83,42.73,42.73,7400.0,42.82,42.83,42.73,42.73,7400.0
2014-12-17 15:05:00,42.71,42.74,42.66,42.71,13000.0,42.71,42.74,42.66,42.71,13000.0
2014-12-17 15:10:00,42.74,42.77,42.67,42.77,8000.0,42.74,42.77,42.67,42.77,8000.0
2014-12-17 15:15:00,42.77,42.79,42.7,42.78,9600.0,42.77,42.79,42.7,42.78,9600.0
2014-12-17 15:20:00,42.78,42.8,42.73,42.76,3200.0,42.78,42.8,42.73,42.76,3200.0
2014-12-17 15:25:00,42.77,42.85,42.77,42.85,5700.0,42.77,42.85,42.77,42.85,5700.0
2014-12-17 15:30:00,42.85,42.89,42.77,42.84,16000.0,42.85,42.89,42.77,42.84,16000.0
2014-12-17 15:35:00,42.83,42.87,42.81,42.87,10100.0,42.83,42.87,42.81,42.87,10100.0
2014-12-17 15:40:00,42.87,42.95,42.82,42.94,17100.0,42.87,42.95,42.82,42.94,17100.0
2014-12-17 15:45:00,42.93,43.03,42.92,43.02,15400.0,42.93,43.03,42.92,43.02,15400.0
2014-12-17 15:50:00,43.03,43.03,42.93,42.93,23000.0,43.03,43.03,42.93,42.93,23000.0
2014-12-17 15:55:00,42.93,42.97,42.91,42.97,18100.0,42.93,42.97,42.91,42.97,18100.0
2014-12-18 09:30:00,43.5,43.71,43.45,43.68,16600.0,43.5,43.71,43.45,43.68,16600.0
2014-12-18 09:35:00,43.68,43.72,43.57,43.67,5200.0,43.68,43.72,43.57,43.67,5200.0
2014-12-18 09:40:00,43.67,43.7,43.57,43.69,4500.0,43.67,43.7,43.57,43.69,4500.0
2014-12-18 09:45:00,43.68,43.68,43.54,43.54,5000.0,43.68,43.68,43.54,43.54,5000.0
2014-12-18 09:50:00,43.55,43.64,43.55,43.63,7500.0,43.55,43.64,43.55,43.63,7500.0
2014-12-18 09:55:00,43.63,43.67,43.6,43.67,2300.0,43.63,43.67,43.6,43.67,2300.0
2014-12-18 10:00:00,43.69,43.69,43.58,43.64,3000.0,43.69,43.69,43.58,43.64,3000.0
2014-12-18 10:05:00,43.63,43.67,43.59,43.66,3800.0,43.63,43.67,43.59,43.66,3800.0
2014-12-18 10:10:00,43.65,43.69,43.56,43.64,7500.0,43.65,43.69,43.56,43.64,7500.0
2014-12-18 10:15:00,43.68,43.71,43.68,43.7,1700.0,43.68,43.71,43.68,43.7,1700.0
2014-12-18 10:20:00,43.68,43.7,43.64,43.64,4600.0,43.68,43.7,43.64,43.64,4600.0
2014-12-18 10:25:00,43.64,43.65,43.63,43.63,2400.0,43.64,43.65,43.63,43.63,2400.0
2014-12-18 10:30:00,43.66,43.71,43.65,43.66,2300.0,43.66,43.71,43.65,43.66,2300.0
2014-12-18 10:35:00,43.68,43.69,43.64,43.64,4400.0,43.68,43.69,43.64,43.64,4400.0
2014-12-18 10:40:00,43.62,43.65,43.58,43.65,3700.0,43.62,43.65,43.58,43.65,3700.0
2014-12-18 10:45:00,43.65,43.7,43.63,43.69,3100.0,43.65,43.7,43.63,43.69,3100.0
2014-12-18 10:50:00,43.67,43.68,43.58,43.6,4300.0,43.67,43.68,43.58,43.6,4300.0
2014-12-18 10:55:00,43.61,43.63,43.61,43.61,1100.0,43.61,43.63,43.61,43.61,1100.0
2014-12-18 11:00:00,43.6,43.62,43.55,43.62,2700.0,43.6,43.62,43.55,43.62,2700.0
2014-12-18 11:05:00,43.6,43.6,43.49,43.52,3100.0,43.6,43.6,43.49,43.52,3100.0
2014-12-18 11:10:00,43.53,43.55,43.51,43.53,3500.0,43.53,43.55,43.51,43.53,3500.0
2014-12-18 11:15:00,43.54,43.61,43.54,43.61,4000.0,43.54,43.61,43.54,43.61,4000.0
2014-12-18 11:20:00,43.61,43.68,43.59,43.67,17600.0,43.61,43.68,43.59,43.67,17600.0
2014-12-18 11:25:00,43.68,43.76,43.68,43.69,17100.0,43.68,43.76,43.68,43.69,17100.0
2014-12-18 11:30:00,43.7,43.72,43.67,43.69,16900.0,43.7,43.72,43.67,43.69,16900.0
2014-12-18 11:35:00,43.69,43.71,43.67,43.68,4600.0,43.69,43.71,43.67,43.68,4600.0
2014-12-18 11:40:00,43.68,43.71,43.66,43.67,5400.0,43.68,43.71,43.66,43.67,5400.0
2014-12-18 11:45:00,43.67,43.71,43.66,43.71,1200.0,43.67,43.71,43.66,43.71,1200.0
2014-12-18 11:50:00,43.71,43.73,43.71,43.71,5600.0,43.71,43.73,43.71,43.71,5600.0
2014-12-18 11:55:00,43.7,43.75,43.7,43.75,1200.0,43.7,43.75,43.7,43.75,1200.0
2014-12-18 12:00:00,43.76,43.76,43.7,43.71,3800.0,43.76,43.76,43.7,43.71,3800.0
2014-12-18 12:05:00,43.74,43.83,43.74,43.83,1700.0,43.74,43.83,43.74,43.83,1700.0
2014-12-18 12:10:00,43.83,43.85,43.81,43.82,7800.0,43.83,43.85,43.81,43.82,7800.0
2014-12-18 12:15:00,43.82,43.82,43.8,43.82,1300.0,43.82,43.82,43.8,43.82,1300.0
2014-12-18 12:20:00,43.8,43.82,43.77,43.82,7400.0,43.8,43.82,43.77,43.82,7400.0
2014-12-18 12:25:00,43.8,43.83,43.75,43.76,9600.0,43.8,43.83,43.75,43.76,9600.0
2014-12-18 12:30:00,43.76,43.78,43.71,43.77,2400.0,43.76,43.78,43.71,43.77,2400.0
2014-12-18 12:35:00,43.76,43.78,43.76,43.76,800.0,43.76,43.78,43.76,43.76,800.0
2014-12-18 12:40:00,43.75,43.76,43.73,43.74,5000.0,43.75,43.76,43.73,43.74,5000.0
2014-12-18 12:45:00,43.75,43.78,43.75,43.78,1800.0,43.75,43.78,43.75,43.78,1800.0
2014-12-18 12:50:00,43.78,43.8,43.76,43.79,25300.0,43.78,43.8,43.76,43.79,25300.0
2014-12-18 12:55:00,43.79,43.79,43.75,43.75,5100.0,43.79,43.79,43.75,43.75,5100.0
2014-12-18 13:00:00,43.75,43.82,43.74,43.82,6500.0,43.75,43.82,43.74,43.82,6500.0
2014-12-18 13:05:00,43.82,43.87,43.82,43.85,1700.0,43.82,43.87,43.82,43.85,1700.0
2014-12-18 13:10:00,43.85,43.85,43.82,43.83,2000.0,43.85,43.85,43.82,43.83,2000.0
2014-12-18 13:15:00,43.84,43.87,43.84,43.85,3400.0,43.84,43.87,43.84,43.85,3400.0
2014-12-18 13:20:00,43.86,43.87,43.84,43.86,4600.0,43.86,43.87,43.84,43.86,4600.0
2014-12-18 13:25:00,43.87,43.87,43.81,43.83,5200.0,43.87,43.87,43.81,43.83,5200.0
2014-12-18 13:30:00,43.82,43.85,43.82,43.83,4400.0,43.82,43.85,43.82,43.83,4400.0
2014-12-18 13:35:00,43.85,43.86,43.83,43.84,1100.0,43.85,43.86,43.83,43.84,1100.0
2014-12-18 13:40:00,43.84,43.84,43.8,43.82,7200.0,43.84,43.84,43.8,43.82,7200.0
2014-12-18 13:45:00,43.8,43.85,43.8,43.84,7500.0,43.8,43.85,43.8,43.84,7500.0
2014-12-18 13:50:00,43.82,43.83,43.79,43.8,10000.0,43.82,43.83,43.79,43.8,10000.0
2014-12-18 13:55:00,43.8,43.8,43.79,43.8,2700.0,43.8,43.8,43.79,43.8,2700.0
2014-12-18 14:00:00,43.81,43.82,43.81,43.82,1600.0,43.81,43.82,43.81,43.82,1600.0
2014-12-18 14:05:00,43.83,43.84,43.8,43.84,3400.0,43.83,43.84,43.8,43.84,3400.0
2014-12-18 14:10:00,43.84,43.84,43.83,43.84,1900.0,43.84,43.84,43.83,43.84,1900.0
2014-12-18 14:15:00,43.85,43.87,43.82,43.86,2800.0,43.85,43.87,43.82,43.86,2800.0
2014-12-18 14:20:00,43.86,43.89,43.84,43.84,4700.0,43.86,43.89,43.84,43.84,4700.0
2014-12-18 14:25:00,43.84,43.88,43.83,43.84,11100.0,43.84,43.88,43.83,43.84,11100.0
2014-12-18 14:30:00,43.84,43.9,43.84,43.89,4600.0,43.84,43.9,43.84,43.89,4600.0
2014-12-18 14:35:00,43.87,43.9,43.86,43.9,3900.0,43.87,43.9,43.86,43.9,3900.0
2014-12-18 14:40:00,43.87,43.87,43.85,43.85,900.0,43.87,43.87,43.85,43.85,900.0
2014-12-18 14:45:00,43.86,43.87,43.76,43.78,5400.0,43.86,43.87,43.76,43.78,5400.0
2014-12-18 14:50:00,43.81,43.82,43.78,43.82,2800.0,43.81,43.82,43.78,43.82,2800.0
2014-12-18 14:55:00,43.8,43.83,43.78,43.82,3900.0,43.8,43.83,43.78,43.82,3900.0
2014-12-18 15:00:00,43.81,43.84,43.81,43.82,2800.0,43.81,43.84,43.81,43.82,2800.0
2014-12-18 15:05:00,43.83,43.85,43.79,43.82,5700.0,43.83,43.85,43.79,43.82,5700.0
2014-12-18 15:10:00,43.82,43.83,43.8,43.83,6500.0,43.82,43.83,43.8,43.83,6500.0
2014-12-18 15:15:00,43.82,43.84,43.8,43.8,9000.0,43.82,43.84,43.8,43.8,9000.0
2014-12-18 15:20:00,43.79,43.82,43.78,43.8,5500.0,43.79,43.82,43.78,43.8,5500.0
2014-12-18 15:25:00,43.8,43.9,43.79,43.89,12300.0,43.8,43.9,43.79,43.89,12300.0
2014-12-18 15:30:00,43.88,43.92,43.87,43.88,11900.0,43.88,43.92,43.87,43.88,11900.0
2014-12-18 15:35:00,43.89,43.94,43.88,43.93,11400.0,43.89,43.94,43.88,43.93,11400.0
2014-12-18 15:40:00,43.92,43.99,43.92,43.95,21500.0,43.92,43.99,43.92,43.95,21500.0
2014-12-18 15:45:00,43.94,43.97,43.91,43.97,11400.0,43.94,43.97,43.91,43.97,11400.0
2014-12-18 15:50:00,43.97,44.04,43.97,44.04,23400.0,43.97,44.04,43.97,44.04,23400.0
2014-12-18 15:55:00,44.03,44.13,44.03,44.13,54000.0,44.03,44.13,44.03,44.13,54000.0
2014-12-19 09:30:00,44.07,44.2,43.86,44.17,136900.0,44.07,44.2,43.86,44.17,136900.0
2014-12-19 09:35:00,44.21,44.24,44.19,44.23,3600.0,44.21,44.24,44.19,44.23,3600.0
2014-12-19 09:40:00,44.21,44.29,44.21,44.28,6400.0,44.21,44.29,44.21,44.28,6400.0
2014-12-19 09:45:00,44.28,44.28,44.18,44.23,5100.0,44.28,44.28,44.18,44.23,5100.0
2014-12-19 09:50:00,44.29,44.38,44.29,44.37,6000.0,44.29,44.38,44.29,44.37,6000.0
2014-12-19 09:55:00,44.37,44.42,44.33,44.42,3900.0,44.37,44.42,44.33,44.42,3900.0
2014-12-19 10:00:00,44.42,44.44,44.39,44.44,3700.0,44.42,44.44,44.39,44.44,3700.0
2014-12-19 10:05:00,44.44,44.47,44.41,44.47,10800.0,44.44,44.47,44.41,44.47,10800.0
2014-12-19 10:10:00,44.47,44.5,44.43,44.45,19400.0,44.47,44.5,44.43,44.45,19400.0
2014-12-19 10:15:00,44.45,44.46,44.42,44.44,5900.0,44.45,44.46,44.42,44.44,5900.0
2014-12-19 10:20:00,44.43,44.43,44.35,44.41,6700.0,44.43,44.43,44.35,44.41,6700.0
2014-12-19 10:25:00,44.4,44.4,44.34,44.38,4900.0,44.4,44.4,44.34,44.38,4900.0
2014-12-19 10:30:00,44.39,44.39,44.32,44.32,4000.0,44.39,44.39,44.32,44.32,4000.0
2014-12-19 10:35:00,44.32,44.32,44.29,44.31,4400.0,44.32,44.32,44.29,44.31,4400.0
2014-12-19 10:40:00,44.32,44.34,44.31,44.31,2300.0,44.32,44.34,44.31,44.31,2300.0
2014-12-19 10:45:00,44.3,44.31,44.21,44.21,15800.0,44.3,44.31,44.21,44.21,15800.0
2014-12-19 10:50:00,44.2,44.23,44.19,44.22,4600.0,44.2,44.23,44.19,44.22,4600.0
2014-12-19 10:55:00,44.22,44.26,44.22,44.25,3400.0,44.22,44.26,44.22,44.25,3400.0
2014-12-19 11:00:00,44.24,44.24,44.16,44.2,6100.0,44.24,44.24,44.16,44.2,6100.0
2014-12-19 11:05:00,44.19,44.24,44.17,44.18,16100.0,44.19,44.24,44.17,44.18,16100.0
2014-12-19 11:10:00,44.17,44.21,44.16,44.19,3800.0,44.17,44.21,44.16,44.19,3800.0
2014-12-19 11:15:00,44.18,44.19,44.14,44.14,3500.0,44.18,44.19,44.14,44.14,3500.0
2014-12-19 11:20:00,44.14,44.16,44.11,44.11,3200.0,44.14,44.16,44.11,44.11,3200.0
2014-12-19 11:25:00,44.1,44.13,44.05,44.06,3800.0,44.1,44.13,44.05,44.06,3800.0
2014-12-19 11:30:00,44.05,44.05,44.0,44.04,4400.0,44.05,44.05,44.0,44.04,4400.0
2014-12-19 11:35:00,44.05,44.08,44.05,44.08,3100.0,44.05,44.08,44.05,44.08,3100.0
2014-12-19 11:40:00,44.09,44.11,44.08,44.11,2500.0,44.09,44.11,44.08,44.11,2500.0
2014-12-19 11:45:00,44.11,44.11,44.08,44.09,1500.0,44.11,44.11,44.08,44.09,1500.0
2014-12-19 11:50:00,44.09,44.13,44.09,44.1,3600.0,44.09,44.13,44.09,44.1,3600.0
2014-12-19 11:55:00,44.09,44.09,44.08,44.08,4100.0,44.09,44.09,44.08,44.08,4100.0
2014-12-19 12:00:00,44.07,44.08,44.07,44.07,900.0,44.07,44.08,44.07,44.07,900.0
2014-12-19 12:05:00,44.08,44.14,44.07,44.14,2400.0,44.08,44.14,44.07,44.14,2400.0
2014-12-19 12:10:00,44.11,44.11,44.05,44.06,1600.0,44.11,44.11,44.05,44.06,1600.0
2014-12-19 12:15:00,44.06,44.07,44.04,44.06,1700.0,44.06,44.07,44.04,44.06,1700.0
2014-12-19 12:20:00,44.03,44.03,43.94,43.94,3900.0,44.03,44.03,43.94,43.94,3900.0
2014-12-19 12:25:00,43.93,43.93,43.88,43.9,4000.0,43.93,43.93,43.88,43.9,4000.0
2014-12-19 12:30:00,43.88,43.92,43.88,43.89,9700.0,43.88,43.92,43.88,43.89,9700.0
2014-12-19 12:35:00,43.89,43.89,43.86,43.86,1400.0,43.89,43.89,43.86,43.86,1400.0
2014-12-19 12:40:00,43.85,43.87,43.85,43.85,1900.0,43.85,43.87,43.85,43.85,1900.0
2014-12-19 12:45:00,43.85,43.87,43.84,43.87,2100.0,43.85,43.87,43.84,43.87,2100.0
2014-12-19 12:50:00,43.88,43.89,43.88,43.88,800.0,43.88,43.89,43.88,43.88,800.0
2014-12-19 12:55:00,43.88,43.89,43.86,43.86,1400.0,43.88,43.89,43.86,43.86,1400.0
2014-12-19 13:00:00,43.85,43.86,43.83,43.83,2200.0,43.85,43.86,43.83,43.83,2200.0
2014-12-19 13:05:00,43.83,43.87,43.83,43.86,2100.0,43.83,43.87,43.83,43.86,2100.0
2014-12-19 13:10:00,43.86,43.86,43.84,43.84,1700.0,43.86,43.86,43.84,43.84,1700.0
2014-12-19 13:15:00,43.86,43.86,43.85,43.86,1600.0,43.86,43.86,43.85,43.86,1600.0
2014-12-19 13:20:00,43.85,43.87,43.84,43.87,2300.0,43.85,43.87,43.84,43.87,2300.0
2014-12-19 13:25:00,43.86,43.86,43.82,43.82,2800.0,43.86,43.86,43.82,43.82,2800.0
2014-12-19 13:30:00,43.8,43.85,43.8,43.82,3100.0,43.8,43.85,43.8,43.82,3100.0
2014-12-19 13:35:00,43.82,43.83,43.81,43.81,3500.0,43.82,43.83,43.81,43.81,3500.0
2014-12-19 13:40:00,43.8,43.8,43.78,43.78,2500.0,43.8,43.8,43.78,43.78,2500.0
2014-12-19 13:45:00,43.8,43.84,43.78,43.83,3700.0,43.8,43.84,43.78,43.83,3700.0
2014-12-19 13:50:00,43.83,43.84,43.82,43.83,1700.0,43.83,43.84,43.82,43.83,1700.0
2014-12-19 13:55:00,43.82,43.83,43.78,43.83,2400.0,43.82,43.83,43.78,43.83,2400.0
2014-12-19 14:00:00,43.87,43.92,43.86,43.92,1600.0,43.87,43.92,43.86,43.92,1600.0
2014-12-19 14:05:00,43.92,43.98,43.92,43.94,2000.0,43.92,43.98,43.92,43.94,2000.0
2014-12-19 14:10:00,43.95,43.99,43.94,43.99,1500.0,43.95,43.99,43.94,43.99,1500.0
2014-12-19 14:15:00,43.99,43.99,43.94,43.98,2300.0,43.99,43.99,43.94,43.98,2300.0
2014-12-19 14:20:00,43.97,43.97,43.92,43.94,2600.0,43.97,43.97,43.92,43.94,2600.0
2014-12-19 14:25:00,43.95,43.98,43.95,43.98,2600.0,43.95,43.98,43.95,43.98,2600.0
2014-12-19 14:30:00,43.98,44.01,43.98,43.99,2500.0,43.98,44.01,43.98,43.99,2500.0
2014-12-19 14:35:00,43.99,43.99,43.96,43.97,1400.0,43.99,43.99,43.96,43.97,1400.0
2014-12-19 14:40:00,43.97,44.0,43.96,43.96,5600.0,43.97,44.0,43.96,43.96,5600.0
2014-12-19 14:45:00,43.97,43.97,43.94,43.96,1600.0,43.97,43.97,43.94,43.96,1600.0
2014-12-19 14:50:00,43.98,44.0,43.98,43.98,2100.0,43.98,44.0,43.98,43.98,2100.0
2014-12-19 14:55:00,43.99,44.0,43.94,43.94,4500.0,43.99,44.0,43.94,43.94,4500.0
2014-12-19 15:00:00,43.95,43.98,43.92,43.92,4100.0,43.95,43.98,43.92,43.92,4100.0
2014-12-19 15:05:00,43.94,44.0,43.93,43.99,16300.0,43.94,44.0,43.93,43.99,16300.0
2014-12-19 15:10:00,43.98,44.0,43.93,43.97,12200.0,43.98,44.0,43.93,43.97,12200.0
2014-12-19 15:15:00,44.0,44.0,43.93,43.93,14000.0,44.0,44.0,43.93,43.93,14000.0
2014-12-19 15:20:00,43.94,43.97,43.92,43.96,4700.0,43.94,43.97,43.92,43.96,4700.0
2014-12-19 15:25:00,43.96,44.01,43.95,43.99,36200.0,43.96,44.01,43.95,43.99,36200.0
2014-12-19 15:30:00,43.99,44.01,43.98,43.98,16500.0,43.99,44.01,43.98,43.98,16500.0
2014-12-19 15:35:00,43.98,44.02,43.96,44.02,10600.0,43.98,44.02,43.96,44.02,10600.0
2014-12-19 15:40:00,44.02,44.03,43.99,43.99,10600.0,44.02,44.03,43.99,43.99,10600.0
2014-12-19 15:45:00,43.99,44.0,43.96,43.96,8200.0,43.99,44.0,43.96,43.96,8200.0
2014-12-19 15:50:00,43.96,43.96,43.86,43.86,19200.0,43.96,43.96,43.86,43.86,19200.0
2014-12-19 15:55:00,43.87,43.98,43.86,43.96,65700.0,43.87,43.98,43.86,43.96,65700.0
2014-12-22 09:30:00,43.92,44.18,43.92,44.05,23900.0,43.92,44.18,43.92,44.05,23900.0
2014-12-22 09:35:00,44.0,44.09,44.0,44.06,3900.0,44.0,44.09,44.0,44.06,3900.0
2014-12-22 09:40:00,44.06,44.06,43.89,43.93,15600.0,44.06,44.06,43.89,43.93,15600.0
2014-12-22 09:45:00,43.9,43.97,43.9,43.94,11900.0,43.9,43.97,43.9,43.94,11900.0
2014-12-22 09:50:00,43.93,43.93,43.87,43.9,2300.0,43.93,43.93,43.87,43.9,2300.0
2014-12-22 09:55:00,43.93,44.0,43.93,43.98,5700.0,43.93,44.0,43.93,43.98,5700.0
2014-12-22 10:00:00,43.95,43.95,43.78,43.92,15700.0,43.95,43.95,43.78,43.92,15700.0
2014-12-22 10:05:00,43.91,44.01,43.91,44.0,13500.0,43.91,44.01,43.91,44.0,13500.0
2014-12-22 10:10:00,44.01,44.03,43.98,43.98,9900.0,44.01,44.03,43.98,43.98,9900.0
2014-12-22 10:15:00,43.99,44.02,43.99,44.02,1000.0,43.99,44.02,43.99,44.02,1000.0
2014-12-22 10:20:00,44.03,44.06,44.02,44.02,8100.0,44.03,44.06,44.02,44.02,8100.0
2014-12-22 10:25:00,44.02,44.04,43.99,44.0,8600.0,44.02,44.04,43.99,44.0,8600.0
2014-12-22 10:30:00,44.02,44.04,43.98,43.99,6200.0,44.02,44.04,43.98,43.99,6200.0
2014-12-22 10:35:00,44.0,44.01,43.99,44.01,3100.0,44.0,44.01,43.99,44.01,3100.0
2014-12-22 10:40:00,44.01,44.02,43.98,43.99,4700.0,44.01,44.02,43.98,43.99,4700.0
2014-12-22 10:45:00,44.0,44.0,43.97,43.97,2500.0,44.0,44.0,43.97,43.97,2500.0
2014-12-22 10:50:00,44.0,44.01,43.95,43.96,4700.0,44.0,44.01,43.95,43.96,4700.0
2014-12-22 10:55:00,43.99,44.0,43.99,44.0,600.0,43.99,44.0,43.99,44.0,600.0
2014-12-22 11:00:00,44.0,44.0,43.97,43.99,2300.0,44.0,44.0,43.97,43.99,2300.0
2014-12-22 11:05:00,43.98,44.01,43.96,43.99,3600.0,43.98,44.01,43.96,43.99,3600.0
2014-12-22 11:10:00,43.98,44.0,43.98,43.98,3500.0,43.98,44.0,43.98,43.98,3500.0
2014-12-22 11:15:00,43.99,44.01,43.99,44.01,2800.0,43.99,44.01,43.99,44.01,2800.0
2014-12-22 11:20:00,44.01,44.03,44.0,44.02,1000.0,44.01,44.03,44.0,44.02,1000.0
2014-12-22 11:25:00,44.03,44.03,44.0,44.0,9600.0,44.03,44.03,44.0,44.0,9600.0
2014-12-22 11:30:00,43.99,44.0,43.97,43.99,2100.0,43.99,44.0,43.97,43.99,2100.0
2014-12-22 11:35:00,44.0,44.01,43.97,43.98,2100.0,44.0,44.01,43.97,43.98,2100.0
2014-12-22 11:40:00,43.99,43.99,43.97,43.97,1200.0,43.99,43.99,43.97,43.97,1200.0
2014-12-22 11:45:00,43.98,44.0,43.98,43.98,2300.0,43.98,44.0,43.98,43.98,2300.0
2014-12-22 11:50:00,43.99,43.99,43.97,43.98,1200.0,43.99,43.99,43.97,43.98,1200.0
2014-12-22 11:55:00,43.98,43.98,43.96,43.96,1300.0,43.98,43.98,43.96,43.96,1300.0
2014-12-22 12:00:00,43.96,43.97,43.96,43.97,600.0,43.96,43.97,43.96,43.97,600.0
2014-12-22 12:05:00,43.97,44.0,43.97,44.0,1700.0,43.97,44.0,43.97,44.0,1700.0
2014-12-22 12:10:00,44.0,44.01,43.98,43.98,2500.0,44.0,44.01,43.98,43.98,2500.0
2014-12-22 12:15:00,43.98,43.98,43.98,43.98,0.0,43.98,43.98,43.98,43.98,0.0
2014-12-22 12:20:00,43.98,43.99,43.96,43.98,2200.0,43.98,43.99,43.96,43.98,2200.0
2014-12-22 12:25:00,43.99,43.99,43.94,43.94,2100.0,43.99,43.99,43.94,43.94,2100.0
2014-12-22 12:30:00,43.95,43.95,43.95,43.95,100.0,43.95,43.95,43.95,43.95,100.0
2014-12-22 12:35:00,43.95,43.95,43.93,43.95,2800.0,43.95,43.95,43.93,43.95,2800.0
2014-12-22 12:40:00,43.95,43.95,43.92,43.92,600.0,43.95,43.95,43.92,43.92,600.0
2014-12-22 12:45:00,43.94,43.96,43.93,43.93,1400.0,43.94,43.96,43.93,43.93,1400.0
2014-12-22 12:50:00,43.93,43.95,43.93,43.95,1900.0,43.93,43.95,43.93,43.95,1900.0
2014-12-22 12:55:00,43.95,43.96,43.95,43.95,1400.0,43.95,43.96,43.95,43.95,1400.0
2014-12-22 13:00:00,43.96,43.97,43.95,43.95,2300.0,43.96,43.97,43.95,43.95,2300.0
2014-12-22 13:05:00,43.95,43.95,43.92,43.92,2600.0,43.95,43.95,43.92,43.92,2600.0
2014-12-22 13:10:00,43.93,43.94,43.93,43.94,1100.0,43.93,43.94,43.93,43.94,1100.0
2014-12-22 13:15:00,43.94,43.94,43.93,43.94,700.0,43.94,43.94,43.93,43.94,700.0
2014-12-22 13:20:00,43.94,43.95,43.94,43.95,1300.0,43.94,43.95,43.94,43.95,1300.0
2014-12-22 13:25:00,43.95,43.97,43.95,43.97,400.0,43.95,43.97,43.95,43.97,400.0
2014-12-22 13:30:00,43.97,43.99,43.97,43.97,2700.0,43.97,43.99,43.97,43.97,2700.0
2014-12-22 13:35:00,43.97,44.0,43.97,44.0,800.0,43.97,44.0,43.97,44.0,800.0
2014-12-22 13:40:00,43.99,44.0,43.96,43.99,30000.0,43.99,44.0,43.96,43.99,30000.0
2014-12-22 13:45:00,44.0,44.02,44.0,44.0,16100.0,44.0,44.02,44.0,44.0,16100.0
2014-12-22 13:50:00,44.01,44.02,43.99,44.0,6500.0,44.01,44.02,43.99,44.0,6500.0
2014-12-22 13:55:00,43.99,44.0,43.98,43.99,2100.0,43.99,44.0,43.98,43.99,2100.0
2014-12-22 14:00:00,43.99,44.0,43.98,43.98,1300.0,43.99,44.0,43.98,43.98,1300.0
2014-12-22 14:05:00,43.98,44.0,43.98,44.0,900.0,43.98,44.0,43.98,44.0,900.0
2014-12-22 14:10:00,44.01,44.01,43.98,44.0,6100.0,44.01,44.01,43.98,44.0,6100.0
2014-12-22 14:15:00,44.0,44.01,43.98,43.98,5400.0,44.0,44.01,43.98,43.98,5400.0
2014-12-22 14:20:00,43.99,43.99,43.99,43.99,200.0,43.99,43.99,43.99,43.99,200.0
2014-12-22 14:25:00,44.0,44.0,43.99,44.0,1200.0,44.0,44.0,43.99,44.0,1200.0
2014-12-22 14:30:00,44.0,44.0,43.98,43.98,3000.0,44.0,44.0,43.98,43.98,3000.0
2014-12-22 14:35:00,43.99,44.0,43.98,43.98,4300.0,43.99,44.0,43.98,43.98,4300.0
2014-12-22 14:40:00,43.99,44.01,43.98,43.99,4900.0,43.99,44.01,43.98,43.99,4900.0
2014-12-22 14:45:00,44.0,44.01,43.98,44.0,4800.0,44.0,44.01,43.98,44.0,4800.0
2014-12-22 14:50:00,44.0,44.0,43.99,44.0,2500.0,44.0,44.0,43.99,44.0,2500.0
2014-12-22 14:55:00,44.0,44.01,43.99,44.01,3200.0,44.0,44.01,43.99,44.01,3200.0
2014-12-22 15:00:00,44.01,44.01,43.99,44.01,4600.0,44.01,44.01,43.99,44.01,4600.0
2014-12-22 15:05:00,44.01,44.03,44.01,44.02,4100.0,44.01,44.03,44.01,44.02,4100.0
2014-12-22 15:10:00,44.02,44.04,44.02,44.04,5700.0,44.02,44.04,44.02,44.04,5700.0
2014-12-22 15:15:00,44.03,44.03,43.99,44.0,11000.0,44.03,44.03,43.99,44.0,11000.0
2014-12-22 15:20:00,44.01,44.01,44.0,44.01,3100.0,44.01,44.01,44.0,44.01,3100.0
2014-12-22 15:25:00,44.01,44.01,43.97,43.99,11800.0,44.01,44.01,43.97,43.99,11800.0
2014-12-22 15:30:00,43.99,44.01,43.98,43.98,7300.0,43.99,44.01,43.98,43.98,7300.0
2014-12-22 15:35:00,43.98,43.99,43.96,43.99,9100.0,43.98,43.99,43.96,43.99,9100.0
2014-12-22 15:40:00,43.99,44.01,43.98,44.01,5800.0,43.99,44.01,43.98,44.01,5800.0
2014-12-22 15:45:00,44.01,44.02,43.98,43.98,12900.0,44.01,44.02,43.98,43.98,12900.0
2014-12-22 15:50:00,43.99,44.01,43.96,44.01,17100.0,43.99,44.01,43.96,44.01,17100.0
2014-12-22 15:55:00,44.0,44.04,43.98,44.02,18800.0,44.0,44.04,43.98,44.02,18800.0
2014-12-23 09:30:00,44.16,44.16,43.72,44.14,7000.0,44.16,44.16,43.72,44.14,7000.0
2014-12-23 09:35:00,44.14,44.15,44.06,44.09,4000.0,44.14,44.15,44.06,44.09,4000.0
2014-12-23 09:40:00,44.1,44.15,44.07,44.15,6000.0,44.1,44.15,44.07,44.15,6000.0
2014-12-23 09:45:00,44.15,44.22,44.11,44.16,14800.0,44.15,44.22,44.11,44.16,14800.0
2014-12-23 09:50:00,44.17,44.19,44.1,44.16,5200.0,44.17,44.19,44.1,44.16,5200.0
2014-12-23 09:55:00,44.16,44.25,44.15,44.2,7600.0,44.16,44.25,44.15,44.2,7600.0
2014-12-23 10:00:00,44.18,44.2,44.13,44.15,5100.0,44.18,44.2,44.13,44.15,5100.0
2014-12-23 10:05:00,44.15,44.21,44.15,44.21,3600.0,44.15,44.21,44.15,44.21,3600.0
2014-12-23 10:10:00,44.21,44.21,44.09,44.09,6600.0,44.21,44.21,44.09,44.09,6600.0
2014-12-23 10:15:00,44.07,44.08,44.05,44.08,1600.0,44.07,44.08,44.05,44.08,1600.0
2014-12-23 10:20:00,44.09,44.14,44.08,44.14,4700.0,44.09,44.14,44.08,44.14,4700.0
2014-12-23 10:25:00,44.14,44.16,44.09,44.16,3400.0,44.14,44.16,44.09,44.16,3400.0
2014-12-23 10:30:00,44.15,44.15,44.09,44.09,12000.0,44.15,44.15,44.09,44.09,12000.0
2014-12-23 10:35:00,44.1,44.13,44.1,44.13,3000.0,44.1,44.13,44.1,44.13,3000.0
2014-12-23 10:40:00,44.14,44.14,44.1,44.1,2900.0,44.14,44.14,44.1,44.1,2900.0
2014-12-23 10:45:00,44.09,44.09,43.99,44.0,8400.0,44.09,44.09,43.99,44.0,8400.0
2014-12-23 10:50:00,44.0,44.03,43.99,44.02,3700.0,44.0,44.03,43.99,44.02,3700.0
2014-12-23 10:55:00,44.03,44.04,43.99,44.02,4800.0,44.03,44.04,43.99,44.02,4800.0
2014-12-23 11:00:00,44.02,44.03,43.99,44.03,4200.0,44.02,44.03,43.99,44.03,4200.0
2014-12-23 11:05:00,44.04,44.05,44.03,44.05,2100.0,44.04,44.05,44.03,44.05,2100.0
2014-12-23 11:10:00,44.06,44.07,44.04,44.06,5300.0,44.06,44.07,44.04,44.06,5300.0
2014-12-23 11:15:00,44.07,44.15,44.06,44.15,10300.0,44.07,44.15,44.06,44.15,10300.0
2014-12-23 11:20:00,44.15,44.19,44.14,44.18,1400.0,44.15,44.19,44.14,44.18,1400.0
2014-12-23 11:25:00,44.18,44.2,44.18,44.19,1900.0,44.18,44.2,44.18,44.19,1900.0
2014-12-23 11:30:00,44.19,44.19,44.14,44.14,4200.0,44.19,44.19,44.14,44.14,4200.0
2014-12-23 11:35:00,44.14,44.14,44.1,44.11,1600.0,44.14,44.14,44.1,44.11,1600.0
2014-12-23 11:40:00,44.11,44.13,44.1,44.13,2700.0,44.11,44.13,44.1,44.13,2700.0
2014-12-23 11:45:00,44.13,44.13,44.08,44.1,2900.0,44.13,44.13,44.08,44.1,2900.0
2014-12-23 11:50:00,44.12,44.14,44.12,44.14,700.0,44.12,44.14,44.12,44.14,700.0
2014-12-23 11:55:00,44.14,44.17,44.14,44.17,2200.0,44.14,44.17,44.14,44.17,2200.0
2014-12-23 12:00:00,44.16,44.16,44.14,44.15,1900.0,44.16,44.16,44.14,44.15,1900.0
2014-12-23 12:05:00,44.15,44.17,44.15,44.16,1900.0,44.15,44.17,44.15,44.16,1900.0
2014-12-23 12:10:00,44.17,44.17,44.16,44.16,1400.0,44.17,44.17,44.16,44.16,1400.0
2014-12-23 12:15:00,44.18,44.18,44.11,44.13,15100.0,44.18,44.18,44.11,44.13,15100.0
2014-12-23 12:20:00,44.12,44.12,44.06,44.07,20100.0,44.12,44.12,44.06,44.07,20100.0
2014-12-23 12:25:00,44.07,44.09,44.07,44.09,800.0,44.07,44.09,44.07,44.09,800.0
2014-12-23 12:30:00,44.09,44.1,44.06,44.07,4200.0,44.09,44.1,44.06,44.07,4200.0
2014-12-23 12:35:00,44.07,44.12,44.07,44.12,4700.0,44.07,44.12,44.07,44.12,4700.0
2014-12-23 12:40:00,44.12,44.15,44.11,44.15,1800.0,44.12,44.15,44.11,44.15,1800.0
2014-12-23 12:45:00,44.14,44.15,44.11,44.11,1200.0,44.14,44.15,44.11,44.11,1200.0
2014-12-23 12:50:00,44.13,44.14,44.08,44.08,7400.0,44.13,44.14,44.08,44.08,7400.0
2014-12-23 12:55:00,44.08,44.1,44.03,44.07,12300.0,44.08,44.1,44.03,44.07,12300.0
2014-12-23 13:00:00,44.09,44.09,44.07,44.09,800.0,44.09,44.09,44.07,44.09,800.0
2014-12-23 13:05:00,44.09,44.14,44.09,44.14,1400.0,44.09,44.14,44.09,44.14,1400.0
2014-12-23 13:10:00,44.17,44.19,44.17,44.17,3200.0,44.17,44.19,44.17,44.17,3200.0
2014-12-23 13:15:00,44.17,44.18,44.17,44.18,700.0,44.17,44.18,44.17,44.18,700.0
2014-12-23 13:20:00,44.18,44.18,44.15,44.15,2000.0,44.18,44.18,44.15,44.15,2000.0
2014-12-23 13:25:00,44.16,44.17,44.15,44.16,800.0,44.16,44.17,44.15,44.16,800.0
2014-12-23 13:30:00,44.17,44.17,44.14,44.15,3200.0,44.17,44.17,44.14,44.15,3200.0
2014-12-23 13:35:00,44.15,44.15,44.14,44.14,1000.0,44.15,44.15,44.14,44.14,1000.0
2014-12-23 13:40:00,44.15,44.16,44.14,44.15,3600.0,44.15,44.16,44.14,44.15,3600.0
2014-12-23 13:45:00,44.16,44.17,44.15,44.16,2100.0,44.16,44.17,44.15,44.16,2100.0
2014-12-23 13:50:00,44.16,44.16,44.14,44.15,3700.0,44.16,44.16,44.14,44.15,3700.0
2014-12-23 13:55:00,44.15,44.17,44.14,44.16,2700.0,44.15,44.17,44.14,44.16,2700.0
2014-12-23 14:00:00,44.15,44.16,44.12,44.12,4300.0,44.15,44.16,44.12,44.12,4300.0
2014-12-23 14:05:00,44.13,44.13,44.1,44.1,2400.0,44.13,44.13,44.1,44.1,2400.0
2014-12-23 14:10:00,44.11,44.11,44.03,44.05,10500.0,44.11,44.11,44.03,44.05,10500.0
2014-12-23 14:15:00,44.06,44.07,44.06,44.07,1000.0,44.06,44.07,44.06,44.07,1000.0
2014-12-23 14:20:00,44.07,44.07,44.06,44.07,3600.0,44.07,44.07,44.06,44.07,3600.0
2014-12-23 14:25:00,44.08,44.09,44.07,44.08,4500.0,44.08,44.09,44.07,44.08,4500.0
2014-12-23 14:30:00,44.08,44.09,44.06,44.06,3400.0,44.08,44.09,44.06,44.06,3400.0
2014-12-23 14:35:00,44.06,44.08,44.06,44.08,3400.0,44.06,44.08,44.06,44.08,3400.0
2014-12-23 14:40:00,44.08,44.1,44.07,44.1,2900.0,44.08,44.1,44.07,44.1,2900.0
2014-12-23 14:45:00,44.1,44.11,44.07,44.07,5000.0,44.1,44.11,44.07,44.07,5000.0
2014-12-23 14:50:00,44.07,44.08,44.04,44.07,9100.0,44.07,44.08,44.04,44.07,9100.0
2014-12-23 14:55:00,44.07,44.09,44.07,44.08,3700.0,44.07,44.09,44.07,44.08,3700.0
2014-12-23 15:00:00,44.08,44.11,44.08,44.11,2500.0,44.08,44.11,44.08,44.11,2500.0
2014-12-23 15:05:00,44.11,44.11,44.09,44.11,6400.0,44.11,44.11,44.09,44.11,6400.0
2014-12-23 15:10:00,44.12,44.12,44.06,44.12,32200.0,44.12,44.12,44.06,44.12,32200.0
2014-12-23 15:15:00,44.11,44.12,44.1,44.1,10100.0,44.11,44.12,44.1,44.1,10100.0
2014-12-23 15:20:00,44.11,44.11,44.07,44.07,9100.0,44.11,44.11,44.07,44.07,9100.0
2014-12-23 15:25:00,44.07,44.08,44.07,44.08,4200.0,44.07,44.08,44.07,44.08,4200.0
2014-12-23 15:30:00,44.07,44.07,44.0,44.01,12900.0,44.07,44.07,44.0,44.01,12900.0
2014-12-23 15:35:00,44.0,44.02,43.97,44.0,13700.0,44.0,44.02,43.97,44.0,13700.0
2014-12-23 15:40:00,44.0,44.02,44.0,44.02,13900.0,44.0,44.02,44.0,44.02,13900.0
2014-12-23 15:45:00,44.02,44.03,44.0,44.02,12200.0,44.02,44.03,44.0,44.02,12200.0
2014-12-23 15:50:00,44.03,44.03,43.98,44.01,32500.0,44.03,44.03,43.98,44.01,32500.0
2014-12-23 15:55:00,44.01,44.01,43.96,43.97,33800.0,44.01,44.01,43.96,43.97,33800.0
2014-12-24 09:30:00,44.02,44.07,43.99,43.99,5100.0,44.02,44.07,43.99,43.99,5100.0
2014-12-24 09:35:00,44.02,44.02,44.01,44.01,200.0,44.02,44.02,44.01,44.01,200.0
2014-12-24 09:40:00,43.98,44.01,43.94,44.01,1600.0,43.98,44.01,43.94,44.01,1600.0
2014-12-24 09:45:00,44.0,44.13,44.0,44.13,4400.0,44.0,44.13,44.0,44.13,4400.0
2014-12-24 09:50:00,44.12,44.14,44.07,44.08,1900.0,44.12,44.14,44.07,44.08,1900.0
2014-12-24 09:55:00,44.12,44.14,44.08,44.11,7500.0,44.12,44.14,44.08,44.11,7500.0
2014-12-24 10:00:00,44.13,44.16,44.05,44.05,9400.0,44.13,44.16,44.05,44.05,9400.0
2014-12-24 10:05:00,44.04,44.04,43.99,44.0,1000.0,44.04,44.04,43.99,44.0,1000.0
2014-12-24 10:10:00,44.0,44.02,43.99,44.0,8200.0,44.0,44.02,43.99,44.0,8200.0
2014-12-24 10:15:00,44.0,44.0,43.95,44.0,5600.0,44.0,44.0,43.95,44.0,5600.0
2014-12-24 10:20:00,44.0,44.02,43.98,44.0,8300.0,44.0,44.02,43.98,44.0,8300.0
2014-12-24 10:25:00,44.01,44.04,43.99,44.02,9100.0,44.01,44.04,43.99,44.02,9100.0
2014-12-24 10:30:00,44.02,44.02,44.0,44.02,9600.0,44.02,44.02,44.0,44.02,9600.0
2014-12-24 10:35:00,44.02,44.03,44.01,44.01,1800.0,44.02,44.03,44.01,44.01,1800.0
2014-12-24 10:40:00,44.0,44.03,43.98,44.03,7300.0,44.0,44.03,43.98,44.03,7300.0
2014-12-24 10:45:00,44.02,44.02,43.97,44.01,2700.0,44.02,44.02,43.97,44.01,2700.0
2014-12-24 10:50:00,44.02,44.02,43.98,43.98,2900.0,44.02,44.02,43.98,43.98,2900.0
2014-12-24 10:55:00,43.98,43.99,43.96,43.98,3000.0,43.98,43.99,43.96,43.98,3000.0
2014-12-24 11:00:00,43.99,44.01,43.99,44.01,2500.0,43.99,44.01,43.99,44.01,2500.0
2014-12-24 11:05:00,44.01,44.02,43.99,44.0,1300.0,44.01,44.02,43.99,44.0,1300.0
2014-12-24 11:10:00,43.99,44.0,43.95,43.95,2500.0,43.99,44.0,43.95,43.95,2500.0
2014-12-24 11:15:00,43.96,43.97,43.96,43.97,1100.0,43.96,43.97,43.96,43.97,1100.0
2014-12-24 11:20:00,43.98,44.0,43.96,44.0,2500.0,43.98,44.0,43.96,44.0,2500.0
2014-12-24 11:25:00,44.01,44.03,43.99,44.02,6500.0,44.01,44.03,43.99,44.02,6500.0
2014-12-24 11:30:00,44.02,44.02,44.01,44.01,2100.0,44.02,44.02,44.01,44.01,2100.0
2014-12-24 11:35:00,44.01,44.01,43.98,44.0,2700.0,44.01,44.01,43.98,44.0,2700.0
2014-12-24 11:40:00,44.0,44.02,44.0,44.02,300.0,44.0,44.02,44.0,44.02,300.0
2014-12-24 11:45:00,44.02,44.03,44.01,44.02,1700.0,44.02,44.03,44.01,44.02,1700.0
2014-12-24 11:50:00,44.02,44.04,44.02,44.03,3500.0,44.02,44.04,44.02,44.03,3500.0
2014-12-24 11:55:00,44.04,44.05,44.03,44.05,2900.0,44.04,44.05,44.03,44.05,2900.0
2014-12-24 12:00:00,44.05,44.07,44.04,44.07,7800.0,44.05,44.07,44.04,44.07,7800.0
2014-12-24 12:05:00,44.07,44.07,44.06,44.07,2700.0,44.07,44.07,44.06,44.07,2700.0
2014-12-24 12:10:00,44.07,44.09,44.06,44.09,4700.0,44.07,44.09,44.06,44.09,4700.0
2014-12-24 12:15:00,44.09,44.14,44.09,44.13,5700.0,44.09,44.14,44.09,44.13,5700.0
2014-12-24 12:20:00,44.13,44.16,44.12,44.16,11300.0,44.13,44.16,44.12,44.16,11300.0
2014-12-24 12:25:00,44.16,44.19,44.16,44.19,6000.0,44.16,44.19,44.16,44.19,6000.0
2014-12-24 12:30:00,44.19,44.2,44.03,44.04,52500.0,44.19,44.2,44.03,44.04,52500.0
2014-12-24 12:35:00,44.04,44.06,44.02,44.03,19800.0,44.04,44.06,44.02,44.03,19800.0
2014-12-24 12:40:00,44.02,44.02,43.97,43.97,3600.0,44.02,44.02,43.97,43.97,3600.0
2014-12-24 12:45:00,43.99,44.02,43.99,44.0,4100.0,43.99,44.02,43.99,44.0,4100.0
2014-12-24 12:50:00,44.0,44.03,43.98,44.03,6800.0,44.0,44.03,43.98,44.03,6800.0
2014-12-24 12:55:00,44.03,44.03,43.98,43.98,13100.0,44.03,44.03,43.98,43.98,13100.0
2014-12-26 09:30:00,44.07,44.07,43.78,44.0,6700.0,44.07,44.07,43.78,44.0,6700.0
2014-12-26 09:35:00,44.01,44.2,44.01,44.19,1600.0,44.01,44.2,44.01,44.19,1600.0
2014-12-26 09:40:00,44.2,44.33,44.19,44.32,2500.0,44.2,44.33,44.19,44.32,2500.0
2014-12-26 09:45:00,44.32,44.35,44.27,44.28,4800.0,44.32,44.35,44.27,44.28,4800.0
2014-12-26 09:50:00,44.31,44.32,44.28,44.28,1500.0,44.31,44.32,44.28,44.28,1500.0
2014-12-26 09:55:00,44.28,44.28,44.21,44.23,2000.0,44.28,44.28,44.21,44.23,2000.0
2014-12-26 10:00:00,44.26,44.31,44.24,44.24,4400.0,44.26,44.31,44.24,44.24,4400.0
2014-12-26 10:05:00,44.27,44.29,44.22,44.24,4600.0,44.27,44.29,44.22,44.24,4600.0
2014-12-26 10:10:00,44.26,44.26,44.2,44.21,2600.0,44.26,44.26,44.2,44.21,2600.0
2014-12-26 10:15:00,44.2,44.2,44.12,44.12,3500.0,44.2,44.2,44.12,44.12,3500.0
2014-12-26 10:20:00,44.14,44.16,44.14,44.15,1400.0,44.14,44.16,44.14,44.15,1400.0
2014-12-26 10:25:00,44.15,44.15,44.07,44.07,1400.0,44.15,44.15,44.07,44.07,1400.0
2014-12-26 10:30:00,44.1,44.1,44.07,44.08,1800.0,44.1,44.1,44.07,44.08,1800.0
2014-12-26 10:35:00,44.08,44.08,44.06,44.06,2700.0,44.08,44.08,44.06,44.06,2700.0
2014-12-26 10:40:00,44.06,44.13,44.06,44.13,3100.0,44.06,44.13,44.06,44.13,3100.0
2014-12-26 10:45:00,44.13,44.18,44.13,44.17,2000.0,44.13,44.18,44.13,44.17,2000.0
2014-12-26 10:50:00,44.17,44.17,44.15,44.17,1600.0,44.17,44.17,44.15,44.17,1600.0
2014-12-26 10:55:00,44.18,44.23,44.18,44.23,3300.0,44.18,44.23,44.18,44.23,3300.0
2014-12-26 11:00:00,44.23,44.28,44.21,44.21,3000.0,44.23,44.28,44.21,44.21,3000.0
2014-12-26 11:05:00,44.22,44.26,44.22,44.23,2000.0,44.22,44.26,44.22,44.23,2000.0
2014-12-26 11:10:00,44.25,44.25,44.21,44.21,1400.0,44.25,44.25,44.21,44.21,1400.0
2014-12-26 11:15:00,44.21,44.21,44.19,44.19,1200.0,44.21,44.21,44.19,44.19,1200.0
2014-12-26 11:20:00,44.19,44.25,44.18,44.25,3000.0,44.19,44.25,44.18,44.25,3000.0
2014-12-26 11:25:00,44.25,44.25,44.24,44.24,1100.0,44.25,44.25,44.24,44.24,1100.0
2014-12-26 11:30:00,44.26,44.29,44.26,44.27,2800.0,44.26,44.29,44.26,44.27,2800.0
2014-12-26 11:35:00,44.27,44.27,44.24,44.24,1700.0,44.27,44.27,44.24,44.24,1700.0
2014-12-26 11:40:00,44.27,44.28,44.26,44.26,1500.0,44.27,44.28,44.26,44.26,1500.0
2014-12-26 11:45:00,44.27,44.27,44.23,44.24,1600.0,44.27,44.27,44.23,44.24,1600.0
2014-12-26 11:50:00,44.23,44.27,44.23,44.27,1300.0,44.23,44.27,44.23,44.27,1300.0
2014-12-26 11:55:00,44.27,44.27,44.24,44.24,1500.0,44.27,44.27,44.24,44.24,1500.0
2014-12-26 12:00:00,44.24,44.25,44.23,44.23,1000.0,44.24,44.25,44.23,44.23,1000.0
2014-12-26 12:05:00,44.23,44.23,44.22,44.22,800.0,44.23,44.23,44.22,44.22,800.0
2014-12-26 12:10:00,44.22,44.23,44.22,44.23,1000.0,44.22,44.23,44.22,44.23,1000.0
2014-12-26 12:15:00,44.24,44.24,44.21,44.21,3000.0,44.24,44.24,44.21,44.21,3000.0
2014-12-26 12:20:00,44.22,44.25,44.22,44.24,1400.0,44.22,44.25,44.22,44.24,1400.0
2014-12-26 12:25:00,44.24,44.25,44.2,44.21,1800.0,44.24,44.25,44.2,44.21,1800.0
2014-12-26 12:30:00,44.2,44.21,44.19,44.2,1800.0,44.2,44.21,44.19,44.2,1800.0
2014-12-26 12:35:00,44.2,44.23,44.2,44.21,800.0,44.2,44.23,44.2,44.21,800.0
2014-12-26 12:40:00,44.2,44.2,44.18,44.19,1600.0,44.2,44.2,44.18,44.19,1600.0
2014-12-26 12:45:00,44.2,44.22,44.2,44.22,1400.0,44.2,44.22,44.2,44.22,1400.0
2014-12-26 12:50:00,44.21,44.21,44.17,44.19,1200.0,44.21,44.21,44.17,44.19,1200.0
2014-12-26 12:55:00,44.19,44.19,44.17,44.18,600.0,44.19,44.19,44.17,44.18,600.0
2014-12-26 13:00:00,44.19,44.19,44.16,44.16,1200.0,44.19,44.19,44.16,44.16,1200.0
2014-12-26 13:05:00,44.16,44.2,44.13,44.18,2700.0,44.16,44.2,44.13,44.18,2700.0
2014-12-26 13:10:00,44.19,44.2,44.17,44.19,800.0,44.19,44.2,44.17,44.19,800.0
2014-12-26 13:15:00,44.18,44.18,44.16,44.18,1700.0,44.18,44.18,44.16,44.18,1700.0
2014-12-26 13:20:00,44.18,44.18,44.17,44.18,1000.0,44.18,44.18,44.17,44.18,1000.0
2014-12-26 13:25:00,44.18,44.19,44.16,44.16,600.0,44.18,44.19,44.16,44.16,600.0
2014-12-26 13:30:00,44.15,44.15,44.13,44.14,2100.0,44.15,44.15,44.13,44.14,2100.0
2014-12-26 13:35:00,44.16,44.18,44.16,44.17,1000.0,44.16,44.18,44.16,44.17,1000.0
2014-12-26 13:40:00,44.16,44.17,44.12,44.12,1300.0,44.16,44.17,44.12,44.12,1300.0
2014-12-26 13:45:00,44.11,44.11,44.08,44.08,2100.0,44.11,44.11,44.08,44.08,2100.0
2014-12-26 13:50:00,44.08,44.09,43.99,44.07,17000.0,44.08,44.09,43.99,44.07,17000.0
2014-12-26 13:55:00,44.08,44.08,44.05,44.05,2400.0,44.08,44.08,44.05,44.05,2400.0
2014-12-26 14:00:00,44.05,44.05,44.03,44.04,2900.0,44.05,44.05,44.03,44.04,2900.0
2014-12-26 14:05:00,44.04,44.07,44.02,44.07,2900.0,44.04,44.07,44.02,44.07,2900.0
2014-12-26 14:10:00,44.08,44.08,44.05,44.05,1800.0,44.08,44.08,44.05,44.05,1800.0
2014-12-26 14:15:00,44.05,44.05,43.99,44.01,29200.0,44.05,44.05,43.99,44.01,29200.0
2014-12-26 14:20:00,44.0,44.03,43.99,44.01,2300.0,44.0,44.03,43.99,44.01,2300.0
2014-12-26 14:25:00,44.01,44.03,44.0,44.03,800.0,44.01,44.03,44.0,44.03,800.0
2014-12-26 14:30:00,44.03,44.04,44.01,44.01,2800.0,44.03,44.04,44.01,44.01,2800.0
2014-12-26 14:35:00,44.01,44.01,43.95,43.96,4600.0,44.01,44.01,43.95,43.96,4600.0
2014-12-26 14:40:00,43.96,43.97,43.94,43.96,8100.0,43.96,43.97,43.94,43.96,8100.0
2014-12-26 14:45:00,43.96,44.0,43.95,43.99,2600.0,43.96,44.0,43.95,43.99,2600.0
2014-12-26 14:50:00,43.98,43.99,43.96,43.96,1600.0,43.98,43.99,43.96,43.96,1600.0
2014-12-26 14:55:00,43.97,43.98,43.94,43.94,5000.0,43.97,43.98,43.94,43.94,5000.0
2014-12-26 15:00:00,43.95,44.0,43.95,44.0,3200.0,43.95,44.0,43.95,44.0,3200.0
2014-12-26 15:05:00,43.99,43.99,43.96,43.98,5000.0,43.99,43.99,43.96,43.98,5000.0
2014-12-26 15:10:00,43.98,44.0,43.98,44.0,4600.0,43.98,44.0,43.98,44.0,4600.0
2014-12-26 15:15:00,44.0,44.02,43.98,44.01,7400.0,44.0,44.02,43.98,44.01,7400.0
2014-12-26 15:20:00,44.01,44.03,44.0,44.01,12500.0,44.01,44.03,44.0,44.01,12500.0
2014-12-26 15:25:00,44.01,44.02,44.01,44.01,13900.0,44.01,44.02,44.01,44.01,13900.0
2014-12-26 15:30:00,44.01,44.01,43.96,43.98,20100.0,44.01,44.01,43.96,43.98,20100.0
2014-12-26 15:35:00,43.99,44.04,43.98,44.01,10500.0,43.99,44.04,43.98,44.01,10500.0
2014-12-26 15:40:00,44.02,44.05,44.01,44.03,6900.0,44.02,44.05,44.01,44.03,6900.0
2014-12-26 15:45:00,44.04,44.04,43.97,44.01,9000.0,44.04,44.04,43.97,44.01,9000.0
2014-12-26 15:50:00,44.01,44.01,43.91,43.93,13900.0,44.01,44.01,43.91,43.93,13900.0
2014-12-26 15:55:00,43.92,43.98,43.9,43.96,22700.0,43.92,43.98,43.9,43.96,22700.0
2014-12-29 09:30:00,43.7,43.92,43.53,43.89,13600.0,43.7,43.92,43.53,43.89,13600.0
2014-12-29 09:35:00,43.89,43.92,43.83,43.85,2800.0,43.89,43.92,43.83,43.85,2800.0
2014-12-29 09:40:00,43.82,43.94,43.82,43.89,2900.0,43.82,43.94,43.82,43.89,2900.0
2014-12-29 09:45:00,43.89,43.95,43.83,43.93,4300.0,43.89,43.95,43.83,43.93,4300.0
2014-12-29 09:50:00,43.92,43.98,43.89,43.89,4100.0,43.92,43.98,43.89,43.89,4100.0
2014-12-29 09:55:00,43.89,43.92,43.84,43.91,4100.0,43.89,43.92,43.84,43.91,4100.0
2014-12-29 10:00:00,43.92,43.94,43.78,43.82,6200.0,43.92,43.94,43.78,43.82,6200.0
2014-12-29 10:05:00,43.83,43.94,43.83,43.9,8500.0,43.83,43.94,43.83,43.9,8500.0
2014-12-29 10:10:00,43.93,43.96,43.92,43.94,5000.0,43.93,43.96,43.92,43.94,5000.0
2014-12-29 10:15:00,43.95,43.96,43.93,43.95,2200.0,43.95,43.96,43.93,43.95,2200.0
2014-12-29 10:20:00,43.97,43.99,43.94,43.94,3100.0,43.97,43.99,43.94,43.94,3100.0
2014-12-29 10:25:00,43.96,43.96,43.94,43.95,1600.0,43.96,43.96,43.94,43.95,1600.0
2014-12-29 10:30:00,43.98,44.02,43.96,44.02,7300.0,43.98,44.02,43.96,44.02,7300.0
2014-12-29 10:35:00,44.02,44.09,44.0,44.05,6100.0,44.02,44.09,44.0,44.05,6100.0
2014-12-29 10:40:00,44.05,44.09,44.05,44.06,1500.0,44.05,44.09,44.05,44.06,1500.0
2014-12-29 10:45:00,44.07,44.1,44.06,44.1,3600.0,44.07,44.1,44.06,44.1,3600.0
2014-12-29 10:50:00,44.1,44.14,44.1,44.14,2200.0,44.1,44.14,44.1,44.14,2200.0
2014-12-29 10:55:00,44.14,44.22,44.14,44.2,4200.0,44.14,44.22,44.14,44.2,4200.0
2014-12-29 11:00:00,44.2,44.24,44.19,44.22,3700.0,44.2,44.24,44.19,44.22,3700.0
2014-12-29 11:05:00,44.23,44.26,44.21,44.26,3800.0,44.23,44.26,44.21,44.26,3800.0
2014-12-29 11:10:00,44.26,44.26,44.18,44.23,6600.0,44.26,44.26,44.18,44.23,6600.0
2014-12-29 11:15:00,44.22,44.25,44.22,44.23,2900.0,44.22,44.25,44.22,44.23,2900.0
2014-12-29 11:20:00,44.23,44.24,44.22,44.23,3700.0,44.23,44.24,44.22,44.23,3700.0
2014-12-29 11:25:00,44.23,44.24,44.23,44.23,2800.0,44.23,44.24,44.23,44.23,2800.0
2014-12-29 11:30:00,44.24,44.32,44.23,44.32,23900.0,44.24,44.32,44.23,44.32,23900.0
2014-12-29 11:35:00,44.3,44.32,44.29,44.32,7600.0,44.3,44.32,44.29,44.32,7600.0
2014-12-29 11:40:00,44.32,44.32,44.27,44.27,4100.0,44.32,44.32,44.27,44.27,4100.0
2014-12-29 11:45:00,44.29,44.29,44.28,44.28,800.0,44.29,44.29,44.28,44.28,800.0
2014-12-29 11:50:00,44.27,44.27,44.24,44.25,1500.0,44.27,44.27,44.24,44.25,1500.0
2014-12-29 11:55:00,44.24,44.25,44.24,44.24,500.0,44.24,44.25,44.24,44.24,500.0
2014-12-29 12:00:00,44.24,44.28,44.24,44.27,2100.0,44.24,44.28,44.24,44.27,2100.0
2014-12-29 12:05:00,44.27,44.27,44.26,44.27,1000.0,44.27,44.27,44.26,44.27,1000.0
2014-12-29 12:10:00,44.27,44.28,44.27,44.28,1300.0,44.27,44.28,44.27,44.28,1300.0
2014-12-29 12:15:00,44.27,44.28,44.26,44.26,2100.0,44.27,44.28,44.26,44.26,2100.0
2014-12-29 12:20:00,44.27,44.27,44.25,44.25,3900.0,44.27,44.27,44.25,44.25,3900.0
2014-12-29 12:25:00,44.24,44.26,44.24,44.25,1300.0,44.24,44.26,44.24,44.25,1300.0
2014-12-29 12:30:00,44.25,44.27,44.25,44.26,2800.0,44.25,44.27,44.25,44.26,2800.0
2014-12-29 12:35:00,44.25,44.25,44.23,44.23,1600.0,44.25,44.25,44.23,44.23,1600.0
2014-12-29 12:40:00,44.23,44.25,44.22,44.25,1600.0,44.23,44.25,44.22,44.25,1600.0
2014-12-29 12:45:00,44.24,44.24,44.23,44.24,300.0,44.24,44.24,44.23,44.24,300.0
2014-12-29 12:50:00,44.25,44.25,44.22,44.22,1100.0,44.25,44.25,44.22,44.22,1100.0
2014-12-29 12:55:00,44.22,44.23,44.19,44.19,2300.0,44.22,44.23,44.19,44.19,2300.0
2014-12-29 13:00:00,44.21,44.21,44.19,44.2,1500.0,44.21,44.21,44.19,44.2,1500.0
2014-12-29 13:05:00,44.19,44.23,44.19,44.23,2800.0,44.19,44.23,44.19,44.23,2800.0
2014-12-29 13:10:00,44.23,44.23,44.21,44.23,1300.0,44.23,44.23,44.21,44.23,1300.0
2014-12-29 13:15:00,44.23,44.24,44.2,44.2,1700.0,44.23,44.24,44.2,44.2,1700.0
2014-12-29 13:20:00,44.21,44.22,44.2,44.21,1100.0,44.21,44.22,44.2,44.21,1100.0
2014-12-29 13:25:00,44.2,44.21,44.18,44.18,1400.0,44.2,44.21,44.18,44.18,1400.0
2014-12-29 13:30:00,44.17,44.17,44.16,44.16,300.0,44.17,44.17,44.16,44.16,300.0
2014-12-29 13:35:00,44.16,44.17,44.15,44.15,900.0,44.16,44.17,44.15,44.15,900.0
2014-12-29 13:40:00,44.16,44.17,44.14,44.17,1800.0,44.16,44.17,44.14,44.17,1800.0
2014-12-29 13:45:00,44.18,44.18,44.17,44.18,900.0,44.18,44.18,44.17,44.18,900.0
2014-12-29 13:50:00,44.17,44.17,44.13,44.14,4400.0,44.17,44.17,44.13,44.14,4400.0
2014-12-29 13:55:00,44.15,44.17,44.15,44.17,3000.0,44.15,44.17,44.15,44.17,3000.0
2014-12-29 14:00:00,44.18,44.19,44.15,44.15,4000.0,44.18,44.19,44.15,44.15,4000.0
2014-12-29 14:05:00,44.16,44.16,44.15,44.15,1200.0,44.16,44.16,44.15,44.15,1200.0
2014-12-29 14:10:00,44.15,44.15,44.14,44.15,1500.0,44.15,44.15,44.14,44.15,1500.0
2014-12-29 14:15:00,44.15,44.16,44.13,44.14,1800.0,44.15,44.16,44.13,44.14,1800.0
2014-12-29 14:20:00,44.13,44.13,44.1,44.13,3100.0,44.13,44.13,44.1,44.13,3100.0
2014-12-29 14:25:00,44.14,44.15,44.12,44.12,3300.0,44.14,44.15,44.12,44.12,3300.0
2014-12-29 14:30:00,44.13,44.15,44.13,44.14,2000.0,44.13,44.15,44.13,44.14,2000.0
2014-12-29 14:35:00,44.14,44.15,44.13,44.14,2300.0,44.14,44.15,44.13,44.14,2300.0
2014-12-29 14:40:00,44.15,44.16,44.14,44.16,2300.0,44.15,44.16,44.14,44.16,2300.0
2014-12-29 14:45:00,44.17,44.18,44.16,44.16,1900.0,44.17,44.18,44.16,44.16,1900.0
2014-12-29 14:50:00,44.17,44.17,44.14,44.14,2400.0,44.17,44.17,44.14,44.14,2400.0
2014-12-29 14:55:00,44.15,44.16,44.15,44.15,900.0,44.15,44.16,44.15,44.15,900.0
2014-12-29 15:00:00,44.16,44.16,44.11,44.13,2900.0,44.16,44.16,44.11,44.13,2900.0
2014-12-29 15:05:00,44.14,44.14,44.1,44.14,3000.0,44.14,44.14,44.1,44.14,3000.0
2014-12-29 15:10:00,44.13,44.14,44.11,44.12,4100.0,44.13,44.14,44.11,44.12,4100.0
2014-12-29 15:15:00,44.11,44.16,44.11,44.16,3300.0,44.11,44.16,44.11,44.16,3300.0
2014-12-29 15:20:00,44.16,44.16,44.14,44.14,2500.0,44.16,44.16,44.14,44.14,2500.0
2014-12-29 15:25:00,44.14,44.14,44.07,44.07,3000.0,44.14,44.14,44.07,44.07,3000.0
2014-12-29 15:30:00,44.09,44.11,44.09,44.09,3000.0,44.09,44.11,44.09,44.09,3000.0
2014-12-29 15:35:00,44.08,44.11,44.08,44.11,2100.0,44.08,44.11,44.08,44.11,2100.0
2014-12-29 15:40:00,44.1,44.12,44.1,44.11,4300.0,44.1,44.12,44.1,44.11,4300.0
2014-12-29 15:45:00,44.11,44.12,44.1,44.1,5100.0,44.11,44.12,44.1,44.1,5100.0
2014-12-29 15:50:00,44.1,44.1,44.06,44.06,13400.0,44.1,44.1,44.06,44.06,13400.0
2014-12-29 15:55:00,44.06,44.09,44.04,44.08,45000.0,44.06,44.09,44.04,44.08,45000.0
2014-12-30 09:30:00,44.04,44.26,44.04,44.24,7100.0,44.04,44.26,44.04,44.24,7100.0
2014-12-30 09:35:00,44.27,44.34,44.26,44.26,3900.0,44.27,44.34,44.26,44.26,3900.0
2014-12-30 09:40:00,44.31,44.31,44.23,44.27,3900.0,44.31,44.31,44.23,44.27,3900.0
2014-12-30 09:45:00,44.27,44.27,44.17,44.25,8200.0,44.27,44.27,44.17,44.25,8200.0
2014-12-30 09:50:00,44.22,44.35,44.18,44.23,17300.0,44.22,44.35,44.18,44.23,17300.0
2014-12-30 09:55:00,44.24,44.25,44.09,44.12,3800.0,44.24,44.25,44.09,44.12,3800.0
2014-12-30 10:00:00,44.14,44.18,44.02,44.02,3800.0,44.14,44.18,44.02,44.02,3800.0
2014-12-30 10:05:00,43.98,44.02,43.95,44.02,2900.0,43.98,44.02,43.95,44.02,2900.0
2014-12-30 10:10:00,44.06,44.11,44.05,44.11,3000.0,44.06,44.11,44.05,44.11,3000.0
2014-12-30 10:15:00,44.15,44.15,44.09,44.1,3000.0,44.15,44.15,44.09,44.1,3000.0
2014-12-30 10:20:00,44.1,44.1,44.05,44.05,3500.0,44.1,44.1,44.05,44.05,3500.0
2014-12-30 10:25:00,44.05,44.05,44.0,44.0,2800.0,44.05,44.05,44.0,44.0,2800.0
2014-12-30 10:30:00,43.98,44.01,43.94,43.97,4300.0,43.98,44.01,43.94,43.97,4300.0
2014-12-30 10:35:00,43.97,43.99,43.95,43.98,1500.0,43.97,43.99,43.95,43.98,1500.0
2014-12-30 10:40:00,43.97,43.97,43.9,43.92,2200.0,43.97,43.97,43.9,43.92,2200.0
2014-12-30 10:45:00,43.95,43.97,43.91,43.91,1800.0,43.95,43.97,43.91,43.91,1800.0
2014-12-30 10:50:00,43.94,43.98,43.93,43.94,3200.0,43.94,43.98,43.93,43.94,3200.0
2014-12-30 10:55:00,43.94,43.94,43.91,43.91,2500.0,43.94,43.94,43.91,43.91,2500.0
2014-12-30 11:00:00,43.93,43.93,43.87,43.88,2500.0,43.93,43.93,43.87,43.88,2500.0
2014-12-30 11:05:00,43.9,43.92,43.9,43.91,2500.0,43.9,43.92,43.9,43.91,2500.0
2014-12-30 11:10:00,43.92,43.93,43.88,43.89,3700.0,43.92,43.93,43.88,43.89,3700.0
2014-12-30 11:15:00,43.9,44.0,43.9,43.96,4500.0,43.9,44.0,43.9,43.96,4500.0
2014-12-30 11:20:00,44.0,44.03,43.97,44.01,2800.0,44.0,44.03,43.97,44.01,2800.0
2014-12-30 11:25:00,44.01,44.03,44.0,44.02,2800.0,44.01,44.03,44.0,44.02,2800.0
2014-12-30 11:30:00,44.03,44.03,44.02,44.02,1000.0,44.03,44.03,44.02,44.02,1000.0
2014-12-30 11:35:00,44.03,44.03,44.01,44.01,1500.0,44.03,44.03,44.01,44.01,1500.0
2014-12-30 11:40:00,43.99,44.0,43.98,43.98,2200.0,43.99,44.0,43.98,43.98,2200.0
2014-12-30 11:45:00,43.98,44.02,43.98,44.02,3700.0,43.98,44.02,43.98,44.02,3700.0
2014-12-30 11:50:00,44.01,44.01,43.99,43.99,2600.0,44.01,44.01,43.99,43.99,2600.0
2014-12-30 11:55:00,43.99,43.99,43.95,43.96,3600.0,43.99,43.99,43.95,43.96,3600.0
2014-12-30 12:00:00,43.98,44.01,43.98,44.01,700.0,43.98,44.01,43.98,44.01,700.0
2014-12-30 12:05:00,44.03,44.03,44.0,44.0,3100.0,44.03,44.03,44.0,44.0,3100.0
2014-12-30 12:10:00,44.02,44.05,44.01,44.05,2300.0,44.02,44.05,44.01,44.05,2300.0
2014-12-30 12:15:00,44.07,44.09,44.04,44.05,2400.0,44.07,44.09,44.04,44.05,2400.0
2014-12-30 12:20:00,44.04,44.07,44.04,44.07,1700.0,44.04,44.07,44.04,44.07,1700.0
2014-12-30 12:25:00,44.06,44.06,44.03,44.06,2900.0,44.06,44.06,44.03,44.06,2900.0
2014-12-30 12:30:00,44.06,44.06,44.04,44.04,800.0,44.06,44.06,44.04,44.04,800.0
2014-12-30 12:35:00,44.04,44.06,44.04,44.06,1000.0,44.04,44.06,44.04,44.06,1000.0
2014-12-30 12:40:00,44.08,44.08,44.05,44.06,2300.0,44.08,44.08,44.05,44.06,2300.0
2014-12-30 12:45:00,44.06,44.09,44.05,44.09,2400.0,44.06,44.09,44.05,44.09,2400.0
2014-12-30 12:50:00,44.09,44.09,44.07,44.08,2300.0,44.09,44.09,44.07,44.08,2300.0
2014-12-30 12:55:00,44.09,44.09,44.08,44.08,2800.0,44.09,44.09,44.08,44.08,2800.0
2014-12-30 13:00:00,44.07,44.07,44.04,44.06,2000.0,44.07,44.07,44.04,44.06,2000.0
2014-12-30 13:05:00,44.05,44.05,44.02,44.03,3200.0,44.05,44.05,44.02,44.03,3200.0
2014-12-30 13:10:00,44.03,44.05,44.03,44.05,1900.0,44.03,44.05,44.03,44.05,1900.0
2014-12-30 13:15:00,44.05,44.05,44.0,44.02,1300.0,44.05,44.05,44.0,44.02,1300.0
2014-12-30 13:20:00,44.02,44.03,44.01,44.01,1000.0,44.02,44.03,44.01,44.01,1000.0
2014-12-30 13:25:00,44.01,44.01,43.98,43.98,1300.0,44.01,44.01,43.98,43.98,1300.0
2014-12-30 13:30:00,43.98,43.98,43.97,43.97,700.0,43.98,43.98,43.97,43.97,700.0
2014-12-30 13:35:00,43.97,43.97,43.92,43.92,2100.0,43.97,43.97,43.92,43.92,2100.0
2014-12-30 13:40:00,43.91,43.92,43.87,43.91,2300.0,43.91,43.92,43.87,43.91,2300.0
2014-12-30 13:45:00,43.89,43.89,43.85,43.89,2800.0,43.89,43.89,43.85,43.89,2800.0
2014-12-30 13:50:00,43.92,43.92,43.87,43.87,1700.0,43.92,43.92,43.87,43.87,1700.0
2014-12-30 13:55:00,43.87,43.87,43.82,43.82,2100.0,43.87,43.87,43.82,43.82,2100.0
2014-12-30 14:00:00,43.83,43.86,43.83,43.83,1700.0,43.83,43.86,43.83,43.83,1700.0
2014-12-30 14:05:00,43.83,43.84,43.83,43.84,700.0,43.83,43.84,43.83,43.84,700.0
2014-12-30 14:10:00,43.84,43.88,43.84,43.87,3300.0,43.84,43.88,43.84,43.87,3300.0
2014-12-30 14:15:00,43.87,43.87,43.85,43.85,1300.0,43.87,43.87,43.85,43.85,1300.0
2014-12-30 14:20:00,43.85,43.88,43.85,43.87,2100.0,43.85,43.88,43.85,43.87,2100.0
2014-12-30 14:25:00,43.87,43.87,43.85,43.87,1100.0,43.87,43.87,43.85,43.87,1100.0
2014-12-30 14:30:00,43.88,43.92,43.88,43.92,2900.0,43.88,43.92,43.88,43.92,2900.0
2014-12-30 14:35:00,43.94,43.96,43.94,43.96,1600.0,43.94,43.96,43.94,43.96,1600.0
2014-12-30 14:40:00,43.96,43.99,43.96,43.99,1500.0,43.96,43.99,43.96,43.99,1500.0
2014-12-30 14:45:00,43.99,43.99,43.98,43.99,1400.0,43.99,43.99,43.98,43.99,1400.0
2014-12-30 14:50:00,43.99,43.99,43.96,43.96,1700.0,43.99,43.99,43.96,43.96,1700.0
2014-12-30 14:55:00,43.96,43.97,43.94,43.96,2100.0,43.96,43.97,43.94,43.96,2100.0
2014-12-30 15:00:00,43.96,43.96,43.95,43.95,600.0,43.96,43.96,43.95,43.95,600.0
2014-12-30 15:05:00,43.96,44.03,43.96,44.01,3800.0,43.96,44.03,43.96,44.01,3800.0
2014-12-30 15:10:00,44.01,44.01,44.0,44.0,1700.0,44.01,44.01,44.0,44.0,1700.0
2014-12-30 15:15:00,43.98,44.0,43.95,43.95,2500.0,43.98,44.0,43.95,43.95,2500.0
2014-12-30 15:20:00,43.95,43.97,43.95,43.97,1600.0,43.95,43.97,43.95,43.97,1600.0
2014-12-30 15:25:00,43.97,43.98,43.96,43.96,2600.0,43.97,43.98,43.96,43.96,2600.0
2014-12-30 15:30:00,43.95,43.97,43.94,43.95,4300.0,43.95,43.97,43.94,43.95,4300.0
2014-12-30 15:35:00,43.98,44.0,43.97,43.98,4100.0,43.98,44.0,43.97,43.98,4100.0
2014-12-30 15:40:00,43.98,43.98,43.94,43.94,3400.0,43.98,43.98,43.94,43.94,3400.0
2014-12-30 15:45:00,43.94,43.94,43.92,43.93,3900.0,43.94,43.94,43.92,43.93,3900.0
2014-12-30 15:50:00,43.92,43.92,43.86,43.87,11400.0,43.92,43.92,43.86,43.87,11400.0
2014-12-30 15:55:00,43.87,43.88,43.81,43.82,29700.0,43.87,43.88,43.81,43.82,29700.0
2014-12-31 09:30:00,43.97,44.07,43.51,44.02,6500.0,43.97,44.07,43.51,44.02,6500.0
2014-12-31 09:35:00,44.01,44.04,43.94,43.96,2600.0,44.01,44.04,43.94,43.96,2600.0
2014-12-31 09:40:00,43.98,43.99,43.82,43.85,2400.0,43.98,43.99,43.82,43.85,2400.0
2014-12-31 09:45:00,43.79,43.85,43.75,43.85,2800.0,43.79,43.85,43.75,43.85,2800.0
2014-12-31 09:50:00,43.87,43.93,43.87,43.93,1000.0,43.87,43.93,43.87,43.93,1000.0
2014-12-31 09:55:00,43.95,43.97,43.92,43.96,3900.0,43.95,43.97,43.92,43.96,3900.0
2014-12-31 10:00:00,43.96,44.0,43.88,43.88,2900.0,43.96,44.0,43.88,43.88,2900.0
2014-12-31 10:05:00,43.91,43.94,43.87,43.87,2000.0,43.91,43.94,43.87,43.87,2000.0
2014-12-31 10:10:00,43.9,43.92,43.9,43.92,1200.0,43.9,43.92,43.9,43.92,1200.0
2014-12-31 10:15:00,43.93,43.93,43.88,43.89,5000.0,43.93,43.93,43.88,43.89,5000.0
2014-12-31 10:20:00,43.89,43.94,43.89,43.92,2100.0,43.89,43.94,43.89,43.92,2100.0
2014-12-31 10:25:00,43.94,43.96,43.94,43.95,1300.0,43.94,43.96,43.94,43.95,1300.0
2014-12-31 10:30:00,43.95,43.98,43.93,43.94,1800.0,43.95,43.98,43.93,43.94,1800.0
2014-12-31 10:35:00,43.96,44.01,43.96,44.0,2600.0,43.96,44.01,43.96,44.0,2600.0
2014-12-31 10:40:00,44.01,44.02,44.0,44.02,2400.0,44.01,44.02,44.0,44.02,2400.0
2014-12-31 10:45:00,44.02,44.07,44.02,44.07,1900.0,44.02,44.07,44.02,44.07,1900.0
2014-12-31 10:50:00,44.08,44.14,44.07,44.14,4200.0,44.08,44.14,44.07,44.14,4200.0
2014-12-31 10:55:00,44.16,44.16,44.08,44.08,4200.0,44.16,44.16,44.08,44.08,4200.0
2014-12-31 11:00:00,44.11,44.12,44.05,44.05,2400.0,44.11,44.12,44.05,44.05,2400.0
2014-12-31 11:05:00,44.06,44.09,44.03,44.05,2600.0,44.06,44.09,44.03,44.05,2600.0
2014-12-31 11:10:00,44.08,44.08,43.96,43.96,2400.0,44.08,44.08,43.96,43.96,2400.0
2014-12-31 11:15:00,43.96,43.97,43.96,43.96,900.0,43.96,43.97,43.96,43.96,900.0
2014-12-31 11:20:00,43.97,44.03,43.96,44.0,2900.0,43.97,44.03,43.96,44.0,2900.0
2014-12-31 11:25:00,43.99,44.01,43.92,43.98,5800.0,43.99,44.01,43.92,43.98,5800.0
2014-12-31 11:30:00,44.0,44.04,43.98,44.0,2500.0,44.0,44.04,43.98,44.0,2500.0
2014-12-31 11:35:00,44.0,44.04,44.0,44.04,900.0,44.0,44.04,44.0,44.04,900.0
2014-12-31 11:40:00,44.04,44.04,44.0,44.03,2000.0,44.04,44.04,44.0,44.03,2000.0
2014-12-31 11:45:00,44.03,44.06,44.02,44.06,2300.0,44.03,44.06,44.02,44.06,2300.0
2014-12-31 11:50:00,44.08,44.08,44.04,44.06,2400.0,44.08,44.08,44.04,44.06,2400.0
2014-12-31 11:55:00,44.08,44.08,44.03,44.04,2300.0,44.08,44.08,44.03,44.04,2300.0
2014-12-31 12:00:00,44.04,44.05,43.98,43.98,3600.0,44.04,44.05,43.98,43.98,3600.0
2014-12-31 12:05:00,43.95,43.98,43.9,43.98,3000.0,43.95,43.98,43.9,43.98,3000.0
2014-12-31 12:10:00,43.97,43.98,43.95,43.95,1500.0,43.97,43.98,43.95,43.95,1500.0
2014-12-31 12:15:00,43.96,43.97,43.94,43.94,3000.0,43.96,43.97,43.94,43.94,3000.0
2014-12-31 12:20:00,43.95,43.95,43.88,43.89,4300.0,43.95,43.95,43.88,43.89,4300.0
2014-12-31 12:25:00,43.88,43.88,43.82,43.88,5000.0,43.88,43.88,43.82,43.88,5000.0
2014-12-31 12:30:00,43.9,43.93,43.87,43.87,4300.0,43.9,43.93,43.87,43.87,4300.0
2014-12-31 12:35:00,43.88,43.92,43.87,43.92,3300.0,43.88,43.92,43.87,43.92,3300.0
2014-12-31 12:40:00,43.94,43.95,43.91,43.94,7900.0,43.94,43.95,43.91,43.94,7900.0
2014-12-31 12:45:00,43.96,43.97,43.92,43.95,6100.0,43.96,43.97,43.92,43.95,6100.0
2014-12-31 12:50:00,43.94,43.94,43.91,43.93,5100.0,43.94,43.94,43.91,43.93,5100.0
2014-12-31 12:55:00,43.94,43.96,43.89,43.9,4600.0,43.94,43.96,43.89,43.9,4600.0
2014-12-31 13:00:00,43.91,43.97,43.86,43.97,6300.0,43.91,43.97,43.86,43.97,6300.0
2014-12-31 13:05:00,43.97,44.0,43.97,43.99,1400.0,43.97,44.0,43.97,43.99,1400.0
2014-12-31 13:10:00,43.98,43.98,43.89,43.92,2900.0,43.98,43.98,43.89,43.92,2900.0
2014-12-31 13:15:00,43.92,43.98,43.92,43.97,1700.0,43.92,43.98,43.92,43.97,1700.0
2014-12-31 13:20:00,43.97,43.97,43.95,43.95,1400.0,43.97,43.97,43.95,43.95,1400.0
2014-12-31 13:25:00,43.93,43.94,43.88,43.94,3800.0,43.93,43.94,43.88,43.94,3800.0
2014-12-31 13:30:00,43.95,43.95,43.93,43.94,800.0,43.95,43.95,43.93,43.94,800.0
2014-12-31 13:35:00,43.94,43.97,43.91,43.93,3700.0,43.94,43.97,43.91,43.93,3700.0
2014-12-31 13:40:00,43.95,43.95,43.91,43.93,4100.0,43.95,43.95,43.91,43.93,4100.0
2014-12-31 13:45:00,43.94,43.95,43.93,43.93,2000.0,43.94,43.95,43.93,43.93,2000.0
2014-12-31 13:50:00,43.95,43.95,43.9,43.9,4800.0,43.95,43.95,43.9,43.9,4800.0
2014-12-31 13:55:00,43.91,43.92,43.88,43.91,5100.0,43.91,43.92,43.88,43.91,5100.0
2014-12-31 14:00:00,43.91,43.93,43.91,43.92,2100.0,43.91,43.93,43.91,43.92,2100.0
2014-12-31 14:05:00,43.92,43.93,43.84,43.89,3500.0,43.92,43.93,43.84,43.89,3500.0
2014-12-31 14:10:00,43.86,43.87,43.84,43.84,4200.0,43.86,43.87,43.84,43.84,4200.0
2014-12-31 14:15:00,43.84,43.85,43.77,43.82,5700.0,43.84,43.85,43.77,43.82,5700.0
2014-12-31 14:20:00,43.83,43.83,43.72,43.75,4000.0,43.83,43.83,43.72,43.75,4000.0
2014-12-31 14:25:00,43.75,43.79,43.74,43.78,3300.0,43.75,43.79,43.74,43.78,3300.0
2014-12-31 14:30:00,43.78,43.82,43.78,43.82,2000.0,43.78,43.82,43.78,43.82,2000.0
2014-12-31 14:35:00,43.82,43.82,43.71,43.71,6200.0,43.82,43.82,43.71,43.71,6200.0
2014-12-31 14:40:00,43.7,43.74,43.66,43.69,5400.0,43.7,43.74,43.66,43.69,5400.0
2014-12-31 14:45:00,43.69,43.74,43.69,43.72,3400.0,43.69,43.74,43.69,43.72,3400.0
2014-12-31 14:50:00,43.72,43.76,43.72,43.73,3800.0,43.72,43.76,43.72,43.73,3800.0
2014-12-31 14:55:00,43.69,43.73,43.69,43.7,6200.0,43.69,43.73,43.69,43.7,6200.0
2014-12-31 15:00:00,43.73,43.75,43.72,43.73,5000.0,43.73,43.75,43.72,43.73,5000.0
2014-12-31 15:05:00,43.74,43.76,43.71,43.76,4500.0,43.74,43.76,43.71,43.76,4500.0
2014-12-31 15:10:00,43.76,43.82,43.75,43.81,4400.0,43.76,43.82,43.75,43.81,4400.0
2014-12-31 15:15:00,43.8,43.86,43.79,43.86,4000.0,43.8,43.86,43.79,43.86,4000.0
2014-12-31 15:20:00,43.86,43.86,43.82,43.83,4800.0,43.86,43.86,43.82,43.83,4800.0
2014-12-31 15:25:00,43.82,43.84,43.82,43.83,3600.0,43.82,43.84,43.82,43.83,3600.0
2014-12-31 15:30:00,43.83,43.87,43.78,43.78,12500.0,43.83,43.87,43.78,43.78,12500.0
2014-12-31 15:35:00,43.79,43.79,43.74,43.74,3700.0,43.79,43.79,43.74,43.74,3700.0
2014-12-31 15:40:00,43.73,43.73,43.66,43.67,8100.0,43.73,43.73,43.66,43.67,8100.0
2014-12-31 15:45:00,43.69,43.69,43.64,43.66,5800.0,43.69,43.69,43.64,43.66,5800.0
2014-12-31 15:50:00,43.64,43.64,43.51,43.56,22700.0,43.64,43.64,43.51,43.56,22700.0
2014-12-31 15:55:00,43.56,43.61,43.47,43.48,51800.0,43.56,43.61,43.47,43.48,51800.0
2015-01-02 09:30:00,43.73,43.82,43.73,43.73,5400.0,43.73,43.82,43.73,43.73,5400.0
2015-01-02 09:35:00,43.73,43.84,43.73,43.75,3600.0,43.73,43.84,43.73,43.75,3600.0
2015-01-02 09:40:00,43.71,43.84,43.7,43.81,3200.0,43.71,43.84,43.7,43.81,3200.0
2015-01-02 09:45:00,43.85,43.86,43.75,43.82,6700.0,43.85,43.86,43.75,43.82,6700.0
2015-01-02 09:50:00,43.81,43.89,43.75,43.76,6600.0,43.81,43.89,43.75,43.76,6600.0
2015-01-02 09:55:00,43.76,43.77,43.7,43.71,22700.0,43.76,43.77,43.7,43.71,22700.0
2015-01-02 10:00:00,43.74,43.76,43.67,43.7,10900.0,43.74,43.76,43.67,43.7,10900.0
2015-01-02 10:05:00,43.71,43.72,43.65,43.66,4700.0,43.71,43.72,43.65,43.66,4700.0
2015-01-02 10:10:00,43.67,43.72,43.67,43.72,1800.0,43.67,43.72,43.67,43.72,1800.0
2015-01-02 10:15:00,43.72,43.74,43.67,43.68,6000.0,43.72,43.74,43.67,43.68,6000.0
2015-01-02 10:20:00,43.66,43.66,43.57,43.61,3000.0,43.66,43.66,43.57,43.61,3000.0
2015-01-02 10:25:00,43.61,43.64,43.54,43.54,4100.0,43.61,43.64,43.54,43.54,4100.0
2015-01-02 10:30:00,43.54,43.54,43.37,43.39,3900.0,43.54,43.54,43.37,43.39,3900.0
2015-01-02 10:35:00,43.37,43.37,43.24,43.24,3900.0,43.37,43.37,43.24,43.24,3900.0
2015-01-02 10:40:00,43.23,43.25,43.08,43.12,3800.0,43.23,43.25,43.08,43.12,3800.0
2015-01-02 10:45:00,43.14,43.22,43.14,43.18,3300.0,43.14,43.22,43.14,43.18,3300.0
2015-01-02 10:50:00,43.16,43.17,43.12,43.14,3500.0,43.16,43.17,43.12,43.14,3500.0
2015-01-02 10:55:00,43.13,43.15,43.1,43.13,4900.0,43.13,43.15,43.1,43.13,4900.0
2015-01-02 11:00:00,43.11,43.11,43.0,43.03,2800.0,43.11,43.11,43.0,43.03,2800.0
2015-01-02 11:05:00,43.03,43.04,42.96,43.0,4100.0,43.03,43.04,42.96,43.0,4100.0
2015-01-02 11:10:00,43.0,43.0,42.89,42.94,3800.0,43.0,43.0,42.89,42.94,3800.0
2015-01-02 11:15:00,42.97,43.01,42.97,42.98,2400.0,42.97,43.01,42.97,42.98,2400.0
2015-01-02 11:20:00,42.97,42.97,42.93,42.97,3100.0,42.97,42.97,42.93,42.97,3100.0
2015-01-02 11:25:00,43.01,43.01,42.93,42.93,4000.0,43.01,43.01,42.93,42.93,4000.0
2015-01-02 11:30:00,42.93,42.93,42.86,42.87,5400.0,42.93,42.93,42.86,42.87,5400.0
2015-01-02 11:35:00,42.87,42.9,42.82,42.82,6800.0,42.87,42.9,42.82,42.82,6800.0
2015-01-02 11:40:00,42.82,42.86,42.81,42.81,4100.0,42.82,42.86,42.81,42.81,4100.0
2015-01-02 11:45:00,42.83,42.91,42.82,42.9,3400.0,42.83,42.91,42.82,42.9,3400.0
2015-01-02 11:50:00,42.9,42.92,42.86,42.92,1800.0,42.9,42.92,42.86,42.92,1800.0
2015-01-02 11:55:00,42.93,42.99,42.93,42.98,3700.0,42.93,42.99,42.93,42.98,3700.0
2015-01-02 12:00:00,42.98,43.05,42.97,43.03,3500.0,42.98,43.05,42.97,43.03,3500.0
2015-01-02 12:05:00,43.07,43.09,43.06,43.08,2600.0,43.07,43.09,43.06,43.08,2600.0
2015-01-02 12:10:00,43.09,43.1,43.03,43.03,3900.0,43.09,43.1,43.03,43.03,3900.0
2015-01-02 12:15:00,43.04,43.04,42.98,43.0,5600.0,43.04,43.04,42.98,43.0,5600.0
2015-01-02 12:20:00,43.0,43.0,42.96,42.97,1100.0,43.0,43.0,42.96,42.97,1100.0
2015-01-02 12:25:00,42.97,42.99,42.93,42.98,3600.0,42.97,42.99,42.93,42.98,3600.0
2015-01-02 12:30:00,42.97,42.98,42.94,42.95,3000.0,42.97,42.98,42.94,42.95,3000.0
2015-01-02 12:35:00,42.92,42.94,42.88,42.92,3800.0,42.92,42.94,42.88,42.92,3800.0
2015-01-02 12:40:00,42.92,42.94,42.9,42.9,2300.0,42.92,42.94,42.9,42.9,2300.0
2015-01-02 12:45:00,42.87,42.89,42.81,42.84,2800.0,42.87,42.89,42.81,42.84,2800.0
2015-01-02 12:50:00,42.84,42.89,42.83,42.89,2500.0,42.84,42.89,42.83,42.89,2500.0
2015-01-02 12:55:00,42.89,42.9,42.81,42.81,1700.0,42.89,42.9,42.81,42.81,1700.0
2015-01-02 13:00:00,42.84,42.85,42.81,42.85,2200.0,42.84,42.85,42.81,42.85,2200.0
2015-01-02 13:05:00,42.87,42.88,42.8,42.8,2900.0,42.87,42.88,42.8,42.8,2900.0
2015-01-02 13:10:00,42.82,42.82,42.76,42.78,3000.0,42.82,42.82,42.76,42.78,3000.0
2015-01-02 13:15:00,42.78,42.8,42.77,42.78,3000.0,42.78,42.8,42.77,42.78,3000.0
2015-01-02 13:20:00,42.8,42.84,42.79,42.84,2300.0,42.8,42.84,42.79,42.84,2300.0
2015-01-02 13:25:00,42.84,42.84,42.81,42.81,3100.0,42.84,42.84,42.81,42.81,3100.0
2015-01-02 13:30:00,42.81,42.83,42.77,42.78,2100.0,42.81,42.83,42.77,42.78,2100.0
2015-01-02 13:35:00,42.78,42.82,42.78,42.78,3200.0,42.78,42.82,42.78,42.78,3200.0
2015-01-02 13:40:00,42.79,42.8,42.76,42.76,3800.0,42.79,42.8,42.76,42.76,3800.0
2015-01-02 13:45:00,42.76,42.78,42.76,42.77,2600.0,42.76,42.78,42.76,42.77,2600.0
2015-01-02 13:50:00,42.76,42.84,42.74,42.84,4000.0,42.76,42.84,42.74,42.84,4000.0
2015-01-02 13:55:00,42.84,42.87,42.83,42.87,2200.0,42.84,42.87,42.83,42.87,2200.0
2015-01-02 14:00:00,42.87,42.9,42.86,42.88,4100.0,42.87,42.9,42.86,42.88,4100.0
2015-01-02 14:05:00,42.88,42.96,42.84,42.96,3900.0,42.88,42.96,42.84,42.96,3900.0
2015-01-02 14:10:00,42.97,43.01,42.95,43.01,3100.0,42.97,43.01,42.95,43.01,3100.0
2015-01-02 14:15:00,43.01,43.01,42.97,42.97,3000.0,43.01,43.01,42.97,42.97,3000.0
2015-01-02 14:20:00,42.97,43.01,42.94,42.99,7400.0,42.97,43.01,42.94,42.99,7400.0
2015-01-02 14:25:00,43.0,43.01,42.97,42.97,4300.0,43.0,43.01,42.97,42.97,4300.0
2015-01-02 14:30:00,42.97,43.01,42.97,43.0,4500.0,42.97,43.01,42.97,43.0,4500.0
2015-01-02 14:35:00,43.01,43.06,43.01,43.06,5400.0,43.01,43.06,43.01,43.06,5400.0
2015-01-02 14:40:00,43.07,43.12,43.06,43.09,3900.0,43.07,43.12,43.06,43.09,3900.0
2015-01-02 14:45:00,43.09,43.1,43.06,43.09,4200.0,43.09,43.1,43.06,43.09,4200.0
2015-01-02 14:50:00,43.1,43.1,43.06,43.06,4300.0,43.1,43.1,43.06,43.06,4300.0
2015-01-02 14:55:00,43.07,43.08,43.03,43.04,3700.0,43.07,43.08,43.03,43.04,3700.0
2015-01-02 15:00:00,43.03,43.08,43.03,43.08,3700.0,43.03,43.08,43.03,43.08,3700.0
2015-01-02 15:05:00,43.08,43.1,43.06,43.06,5300.0,43.08,43.1,43.06,43.06,5300.0
2015-01-02 15:10:00,43.06,43.06,42.99,43.0,4500.0,43.06,43.06,42.99,43.0,4500.0
2015-01-02 15:15:00,43.01,43.04,43.0,43.02,4200.0,43.01,43.04,43.0,43.02,4200.0
2015-01-02 15:20:00,43.02,43.06,43.01,43.06,5900.0,43.02,43.06,43.01,43.06,5900.0
2015-01-02 15:25:00,43.07,43.09,43.03,43.03,4100.0,43.07,43.09,43.03,43.03,4100.0
2015-01-02 15:30:00,43.03,43.07,43.02,43.06,7400.0,43.03,43.07,43.02,43.06,7400.0
2015-01-02 15:35:00,43.06,43.08,43.02,43.06,6800.0,43.06,43.08,43.02,43.06,6800.0
2015-01-02 15:40:00,43.05,43.15,43.05,43.12,5400.0,43.05,43.15,43.05,43.12,5400.0
2015-01-02 15:45:00,43.13,43.22,43.13,43.2,9100.0,43.13,43.22,43.13,43.2,9100.0
2015-01-02 15:50:00,43.2,43.24,43.13,43.13,17600.0,43.2,43.24,43.13,43.13,17600.0
2015-01-02 15:55:00,43.14,43.15,43.0,43.08,34500.0,43.14,43.15,43.0,43.08,34500.0
2015-01-05 09:30:00,42.76,43.09,42.76,43.09,14300.0,42.76,43.09,42.76,43.09,14300.0
2015-01-05 09:35:00,43.08,43.19,43.0,43.05,6600.0,43.08,43.19,43.0,43.05,6600.0
2015-01-05 09:40:00,43.05,43.14,42.95,43.14,6000.0,43.05,43.14,42.95,43.14,6000.0
2015-01-05 09:45:00,43.14,43.14,42.86,42.93,4800.0,43.14,43.14,42.86,42.93,4800.0
2015-01-05 09:50:00,42.89,42.94,42.87,42.89,8200.0,42.89,42.94,42.87,42.89,8200.0
2015-01-05 09:55:00,42.88,42.96,42.86,42.86,5100.0,42.88,42.96,42.86,42.86,5100.0
2015-01-05 10:00:00,42.88,42.98,42.84,42.98,5100.0,42.88,42.98,42.84,42.98,5100.0
2015-01-05 10:05:00,43.0,43.16,42.97,43.09,5900.0,43.0,43.16,42.97,43.09,5900.0
2015-01-05 10:10:00,43.13,43.13,43.01,43.01,2600.0,43.13,43.13,43.01,43.01,2600.0
2015-01-05 10:15:00,42.99,42.99,42.92,42.95,5700.0,42.99,42.99,42.92,42.95,5700.0
2015-01-05 10:20:00,42.91,42.95,42.86,42.95,4000.0,42.91,42.95,42.86,42.95,4000.0
2015-01-05 10:25:00,42.95,43.0,42.93,42.93,3500.0,42.95,43.0,42.93,42.93,3500.0
2015-01-05 10:30:00,42.94,42.94,42.83,42.83,1800.0,42.94,42.94,42.83,42.83,1800.0
2015-01-05 10:35:00,42.8,42.87,42.77,42.86,2800.0,42.8,42.87,42.77,42.86,2800.0
2015-01-05 10:40:00,42.84,42.86,42.75,42.77,4700.0,42.84,42.86,42.75,42.77,4700.0
2015-01-05 10:45:00,42.78,42.87,42.75,42.86,7500.0,42.78,42.87,42.75,42.86,7500.0
2015-01-05 10:50:00,42.88,42.94,42.81,42.94,5200.0,42.88,42.94,42.81,42.94,5200.0
2015-01-05 10:55:00,42.94,42.97,42.88,42.88,3000.0,42.94,42.97,42.88,42.88,3000.0
2015-01-05 11:00:00,42.87,42.87,42.81,42.85,2100.0,42.87,42.87,42.81,42.85,2100.0
2015-01-05 11:05:00,42.85,42.85,42.78,42.78,2400.0,42.85,42.85,42.78,42.78,2400.0
2015-01-05 11:10:00,42.76,42.79,42.73,42.75,3100.0,42.76,42.79,42.73,42.75,3100.0
2015-01-05 11:15:00,42.74,42.74,42.63,42.64,1600.0,42.74,42.74,42.63,42.64,1600.0
2015-01-05 11:20:00,42.63,42.71,42.61,42.71,3300.0,42.63,42.71,42.61,42.71,3300.0
2015-01-05 11:25:00,42.7,42.7,42.66,42.66,3600.0,42.7,42.7,42.66,42.66,3600.0
2015-01-05 11:30:00,42.66,42.68,42.61,42.68,2300.0,42.66,42.68,42.61,42.68,2300.0
2015-01-05 11:35:00,42.68,42.73,42.68,42.73,1000.0,42.68,42.73,42.68,42.73,1000.0
2015-01-05 11:40:00,42.75,42.8,42.74,42.79,3000.0,42.75,42.8,42.74,42.79,3000.0
2015-01-05 11:45:00,42.76,42.76,42.72,42.72,2400.0,42.76,42.76,42.72,42.72,2400.0
2015-01-05 11:50:00,42.7,42.74,42.7,42.74,2500.0,42.7,42.74,42.7,42.74,2500.0
2015-01-05 11:55:00,42.74,42.75,42.69,42.69,1800.0,42.74,42.75,42.69,42.69,1800.0
2015-01-05 12:00:00,42.7,42.76,42.7,42.7,2900.0,42.7,42.76,42.7,42.7,2900.0
2015-01-05 12:05:00,42.71,42.73,42.68,42.69,5700.0,42.71,42.73,42.68,42.69,5700.0
2015-01-05 12:10:00,42.69,42.71,42.65,42.68,4000.0,42.69,42.71,42.65,42.68,4000.0
2015-01-05 12:15:00,42.69,42.7,42.67,42.68,5700.0,42.69,42.7,42.67,42.68,5700.0
2015-01-05 12:20:00,42.7,42.72,42.65,42.67,5300.0,42.7,42.72,42.65,42.67,5300.0
2015-01-05 12:25:00,42.68,42.68,42.65,42.66,2300.0,42.68,42.68,42.65,42.66,2300.0
2015-01-05 12:30:00,42.64,42.64,42.54,42.55,2800.0,42.64,42.64,42.54,42.55,2800.0
2015-01-05 12:35:00,42.55,42.59,42.54,42.58,1800.0,42.55,42.59,42.54,42.58,1800.0
2015-01-05 12:40:00,42.58,42.58,42.55,42.58,2100.0,42.58,42.58,42.55,42.58,2100.0
2015-01-05 12:45:00,42.58,42.58,42.53,42.53,1500.0,42.58,42.58,42.53,42.53,1500.0
2015-01-05 12:50:00,42.53,42.53,42.46,42.51,6400.0,42.53,42.53,42.46,42.51,6400.0
2015-01-05 12:55:00,42.5,42.5,42.46,42.48,2000.0,42.5,42.5,42.46,42.48,2000.0
2015-01-05 13:00:00,42.48,42.48,42.47,42.47,1800.0,42.48,42.48,42.47,42.47,1800.0
2015-01-05 13:05:00,42.45,42.48,42.43,42.47,1800.0,42.45,42.48,42.43,42.47,1800.0
2015-01-05 13:10:00,42.47,42.47,42.42,42.43,1600.0,42.47,42.47,42.42,42.43,1600.0
2015-01-05 13:15:00,42.42,42.44,42.4,42.41,3200.0,42.42,42.44,42.4,42.41,3200.0
2015-01-05 13:20:00,42.41,42.44,42.4,42.4,2600.0,42.41,42.44,42.4,42.4,2600.0
2015-01-05 13:25:00,42.4,42.4,42.35,42.36,2100.0,42.4,42.4,42.35,42.36,2100.0
2015-01-05 13:30:00,42.38,42.48,42.38,42.47,3000.0,42.38,42.48,42.38,42.47,3000.0
2015-01-05 13:35:00,42.49,42.53,42.49,42.5,1000.0,42.49,42.53,42.49,42.5,1000.0
2015-01-05 13:40:00,42.49,42.51,42.46,42.46,1500.0,42.49,42.51,42.46,42.46,1500.0
2015-01-05 13:45:00,42.47,42.47,42.42,42.45,2400.0,42.47,42.47,42.42,42.45,2400.0
2015-01-05 13:50:00,42.46,42.5,42.46,42.48,1600.0,42.46,42.5,42.46,42.48,1600.0
2015-01-05 13:55:00,42.48,42.5,42.45,42.5,1500.0,42.48,42.5,42.45,42.5,1500.0
2015-01-05 14:00:00,42.5,42.5,42.38,42.38,4500.0,42.5,42.5,42.38,42.38,4500.0
2015-01-05 14:05:00,42.37,42.44,42.37,42.38,3700.0,42.37,42.44,42.37,42.38,3700.0
2015-01-05 14:10:00,42.37,42.4,42.34,42.34,2600.0,42.37,42.4,42.34,42.34,2600.0
2015-01-05 14:15:00,42.33,42.34,42.26,42.3,4500.0,42.33,42.34,42.26,42.3,4500.0
2015-01-05 14:20:00,42.32,42.41,42.32,42.38,1800.0,42.32,42.41,42.32,42.38,1800.0
2015-01-05 14:25:00,42.39,42.39,42.34,42.37,2400.0,42.39,42.39,42.34,42.37,2400.0
2015-01-05 14:30:00,42.36,42.37,42.33,42.34,3800.0,42.36,42.37,42.33,42.34,3800.0
2015-01-05 14:35:00,42.35,42.39,42.35,42.35,2500.0,42.35,42.39,42.35,42.35,2500.0
2015-01-05 14:40:00,42.36,42.41,42.32,42.32,2600.0,42.36,42.41,42.32,42.32,2600.0
2015-01-05 14:45:00,42.32,42.39,42.32,42.37,2400.0,42.32,42.39,42.32,42.37,2400.0
2015-01-05 14:50:00,42.37,42.38,42.34,42.38,3700.0,42.37,42.38,42.34,42.38,3700.0
2015-01-05 14:55:00,42.4,42.46,42.39,42.45,4500.0,42.4,42.46,42.39,42.45,4500.0
2015-01-05 15:00:00,42.46,42.48,42.44,42.45,2300.0,42.46,42.48,42.44,42.45,2300.0
2015-01-05 15:05:00,42.44,42.48,42.44,42.46,1900.0,42.44,42.48,42.44,42.46,1900.0
2015-01-05 15:10:00,42.46,42.53,42.46,42.51,2000.0,42.46,42.53,42.46,42.51,2000.0
2015-01-05 15:15:00,42.54,42.54,42.52,42.53,3100.0,42.54,42.54,42.52,42.53,3100.0
2015-01-05 15:20:00,42.53,42.55,42.47,42.55,6200.0,42.53,42.55,42.47,42.55,6200.0
2015-01-05 15:25:00,42.55,42.55,42.47,42.47,2700.0,42.55,42.55,42.47,42.47,2700.0
2015-01-05 15:30:00,42.46,42.47,42.42,42.47,5100.0,42.46,42.47,42.42,42.47,5100.0
2015-01-05 15:35:00,42.47,42.5,42.45,42.5,3800.0,42.47,42.5,42.45,42.5,3800.0
2015-01-05 15:40:00,42.5,42.54,42.49,42.53,5800.0,42.5,42.54,42.49,42.53,5800.0
2015-01-05 15:45:00,42.53,42.59,42.5,42.59,8900.0,42.53,42.59,42.5,42.59,8900.0
2015-01-05 15:50:00,42.59,42.64,42.57,42.61,26900.0,42.59,42.64,42.57,42.61,26900.0
2015-01-05 15:55:00,42.61,42.63,42.49,42.53,26300.0,42.61,42.63,42.49,42.53,26300.0
2015-01-06 09:30:00,42.71,42.77,42.58,42.74,5000.0,42.71,42.77,42.58,42.74,5000.0
2015-01-06 09:35:00,42.85,42.85,42.51,42.51,3600.0,42.85,42.85,42.51,42.51,3600.0
2015-01-06 09:40:00,42.5,42.64,42.46,42.61,4200.0,42.5,42.64,42.46,42.61,4200.0
2015-01-06 09:45:00,42.61,42.68,42.59,42.68,3700.0,42.61,42.68,42.59,42.68,3700.0
2015-01-06 09:50:00,42.66,42.73,42.64,42.64,3000.0,42.66,42.73,42.64,42.64,3000.0
2015-01-06 09:55:00,42.63,42.68,42.61,42.62,5400.0,42.63,42.68,42.61,42.62,5400.0
2015-01-06 10:00:00,42.63,42.63,42.56,42.56,3200.0,42.63,42.63,42.56,42.56,3200.0
2015-01-06 10:05:00,42.54,42.63,42.53,42.58,2000.0,42.54,42.63,42.53,42.58,2000.0
2015-01-06 10:10:00,42.56,42.68,42.56,42.68,4000.0,42.56,42.68,42.56,42.68,4000.0
2015-01-06 10:15:00,42.68,42.68,42.56,42.56,1800.0,42.68,42.68,42.56,42.56,1800.0
2015-01-06 10:20:00,42.54,42.63,42.54,42.62,1800.0,42.54,42.63,42.54,42.62,1800.0
2015-01-06 10:25:00,42.63,42.63,42.54,42.54,3000.0,42.63,42.63,42.54,42.54,3000.0
2015-01-06 10:30:00,42.55,42.55,42.52,42.53,1800.0,42.55,42.55,42.52,42.53,1800.0
2015-01-06 10:35:00,42.53,42.55,42.44,42.52,4300.0,42.53,42.55,42.44,42.52,4300.0
2015-01-06 10:40:00,42.52,42.59,42.48,42.48,2400.0,42.52,42.59,42.48,42.48,2400.0
2015-01-06 10:45:00,42.47,42.47,42.38,42.41,3500.0,42.47,42.47,42.38,42.41,3500.0
2015-01-06 10:50:00,42.41,42.46,42.41,42.45,1400.0,42.41,42.46,42.41,42.45,1400.0
2015-01-06 10:55:00,42.45,42.45,42.37,42.37,2300.0,42.45,42.45,42.37,42.37,2300.0
2015-01-06 11:00:00,42.37,42.39,42.24,42.39,4900.0,42.37,42.39,42.24,42.39,4900.0
2015-01-06 11:05:00,42.39,42.4,42.38,42.39,1800.0,42.39,42.4,42.38,42.39,1800.0
2015-01-06 11:10:00,42.37,42.4,42.35,42.4,7100.0,42.37,42.4,42.35,42.4,7100.0
2015-01-06 11:15:00,42.42,42.42,42.24,42.25,2800.0,42.42,42.42,42.24,42.25,2800.0
2015-01-06 11:20:00,42.25,42.28,42.22,42.23,1600.0,42.25,42.28,42.22,42.23,1600.0
2015-01-06 11:25:00,42.26,42.28,42.22,42.23,3100.0,42.26,42.28,42.22,42.23,3100.0
2015-01-06 11:30:00,42.23,42.23,42.16,42.16,1600.0,42.23,42.23,42.16,42.16,1600.0
2015-01-06 11:35:00,42.18,42.18,42.02,42.03,5600.0,42.18,42.18,42.02,42.03,5600.0
2015-01-06 11:40:00,42.04,42.07,42.0,42.0,3000.0,42.04,42.07,42.0,42.0,3000.0
2015-01-06 11:45:00,42.0,42.1,42.0,42.1,4100.0,42.0,42.1,42.0,42.1,4100.0
2015-01-06 11:50:00,42.1,42.1,41.98,41.99,4800.0,42.1,42.1,41.98,41.99,4800.0
2015-01-06 11:55:00,41.98,42.03,41.98,41.99,2900.0,41.98,42.03,41.98,41.99,2900.0
2015-01-06 12:00:00,41.97,41.97,41.88,41.88,2100.0,41.97,41.97,41.88,41.88,2100.0
2015-01-06 12:05:00,41.87,41.91,41.79,41.87,3400.0,41.87,41.91,41.79,41.87,3400.0
2015-01-06 12:10:00,41.86,41.88,41.84,41.87,1800.0,41.86,41.88,41.84,41.87,1800.0
2015-01-06 12:15:00,41.89,41.89,41.81,41.83,2500.0,41.89,41.89,41.81,41.83,2500.0
2015-01-06 12:20:00,41.82,41.85,41.77,41.8,3400.0,41.82,41.85,41.77,41.8,3400.0
2015-01-06 12:25:00,41.8,41.88,41.8,41.88,1800.0,41.8,41.88,41.8,41.88,1800.0
2015-01-06 12:30:00,41.87,41.92,41.85,41.88,5900.0,41.87,41.92,41.85,41.88,5900.0
2015-01-06 12:35:00,41.88,42.04,41.88,42.03,5100.0,41.88,42.04,41.88,42.03,5100.0
2015-01-06 12:40:00,42.04,42.07,42.04,42.04,1700.0,42.04,42.07,42.04,42.04,1700.0
2015-01-06 12:45:00,42.04,42.04,41.99,42.03,1700.0,42.04,42.04,41.99,42.03,1700.0
2015-01-06 12:50:00,42.08,42.1,42.05,42.09,5400.0,42.08,42.1,42.05,42.09,5400.0
2015-01-06 12:55:00,42.09,42.12,42.07,42.08,3000.0,42.09,42.12,42.07,42.08,3000.0
2015-01-06 13:00:00,42.06,42.06,41.98,41.98,2300.0,42.06,42.06,41.98,41.98,2300.0
2015-01-06 13:05:00,41.98,41.99,41.93,41.93,2300.0,41.98,41.99,41.93,41.93,2300.0
2015-01-06 13:10:00,41.94,42.0,41.94,41.95,2300.0,41.94,42.0,41.94,41.95,2300.0
2015-01-06 13:15:00,41.93,41.93,41.88,41.88,2300.0,41.93,41.93,41.88,41.88,2300.0
2015-01-06 13:20:00,41.87,41.88,41.84,41.84,2900.0,41.87,41.88,41.84,41.84,2900.0
2015-01-06 13:25:00,41.81,41.94,41.8,41.94,3500.0,41.81,41.94,41.8,41.94,3500.0
2015-01-06 13:30:00,41.92,41.94,41.9,41.92,2100.0,41.92,41.94,41.9,41.92,2100.0
2015-01-06 13:35:00,41.88,41.96,41.87,41.94,2000.0,41.88,41.96,41.87,41.94,2000.0
2015-01-06 13:40:00,41.94,41.94,41.84,41.86,1800.0,41.94,41.94,41.84,41.86,1800.0
2015-01-06 13:45:00,41.88,41.96,41.88,41.96,4300.0,41.88,41.96,41.88,41.96,4300.0
2015-01-06 13:50:00,41.98,42.01,41.95,41.96,3000.0,41.98,42.01,41.95,41.96,3000.0
2015-01-06 13:55:00,41.97,42.02,41.96,42.02,2400.0,41.97,42.02,41.96,42.02,2400.0
2015-01-06 14:00:00,42.03,42.1,42.03,42.09,3200.0,42.03,42.1,42.03,42.09,3200.0
2015-01-06 14:05:00,42.08,42.08,42.0,42.0,3600.0,42.08,42.08,42.0,42.0,3600.0
2015-01-06 14:10:00,41.99,41.99,41.92,41.92,3000.0,41.99,41.99,41.92,41.92,3000.0
2015-01-06 14:15:00,41.9,41.91,41.84,41.9,3900.0,41.9,41.91,41.84,41.9,3900.0
2015-01-06 14:20:00,41.92,42.08,41.92,42.03,4700.0,41.92,42.08,41.92,42.03,4700.0
2015-01-06 14:25:00,42.07,42.13,42.04,42.12,7800.0,42.07,42.13,42.04,42.12,7800.0
2015-01-06 14:30:00,42.13,42.18,42.1,42.13,5200.0,42.13,42.18,42.1,42.13,5200.0
2015-01-06 14:35:00,42.13,42.24,42.11,42.22,9600.0,42.13,42.24,42.11,42.22,9600.0
2015-01-06 14:40:00,42.21,42.27,42.18,42.27,6700.0,42.21,42.27,42.18,42.27,6700.0
2015-01-06 14:45:00,42.28,42.33,42.26,42.32,8100.0,42.28,42.33,42.26,42.32,8100.0
2015-01-06 14:50:00,42.31,42.37,42.3,42.36,5500.0,42.31,42.37,42.3,42.36,5500.0
2015-01-06 14:55:00,42.36,42.36,42.25,42.28,6300.0,42.36,42.36,42.25,42.28,6300.0
2015-01-06 15:00:00,42.3,42.34,42.26,42.28,12000.0,42.3,42.34,42.26,42.28,12000.0
2015-01-06 15:05:00,42.28,42.3,42.22,42.24,9700.0,42.28,42.3,42.22,42.24,9700.0
2015-01-06 15:10:00,42.24,42.3,42.21,42.27,5600.0,42.24,42.3,42.21,42.27,5600.0
2015-01-06 15:15:00,42.28,42.36,42.28,42.33,11400.0,42.28,42.36,42.28,42.33,11400.0
2015-01-06 15:20:00,42.35,42.43,42.33,42.37,9300.0,42.35,42.43,42.33,42.37,9300.0
2015-01-06 15:25:00,42.37,42.43,42.32,42.43,8700.0,42.37,42.43,42.32,42.43,8700.0
2015-01-06 15:30:00,42.43,42.44,42.35,42.35,17300.0,42.43,42.44,42.35,42.35,17300.0
2015-01-06 15:35:00,42.35,42.36,42.28,42.28,11400.0,42.35,42.36,42.28,42.28,11400.0
2015-01-06 15:40:00,42.27,42.33,42.26,42.32,15200.0,42.27,42.33,42.26,42.32,15200.0
2015-01-06 15:45:00,42.33,42.37,42.31,42.32,20700.0,42.33,42.37,42.31,42.32,20700.0
2015-01-06 15:50:00,42.33,42.36,42.26,42.26,39800.0,42.33,42.36,42.26,42.26,39800.0
2015-01-06 15:55:00,42.25,42.25,42.11,42.15,61500.0,42.25,42.25,42.11,42.15,61500.0
2015-01-07 09:30:00,42.52,42.53,42.12,42.24,9100.0,42.52,42.53,42.12,42.24,9100.0
2015-01-07 09:35:00,42.24,42.33,42.16,42.16,3000.0,42.24,42.33,42.16,42.16,3000.0
2015-01-07 09:40:00,42.24,42.33,42.17,42.28,7500.0,42.24,42.33,42.17,42.28,7500.0
2015-01-07 09:45:00,42.27,42.28,42.07,42.26,8100.0,42.27,42.28,42.07,42.26,8100.0
2015-01-07 09:50:00,42.3,42.37,42.25,42.25,3100.0,42.3,42.37,42.25,42.25,3100.0
2015-01-07 09:55:00,42.28,42.3,42.19,42.3,10600.0,42.28,42.3,42.19,42.3,10600.0
2015-01-07 10:00:00,42.32,42.45,42.32,42.39,3200.0,42.32,42.45,42.32,42.39,3200.0
2015-01-07 10:05:00,42.41,42.45,42.35,42.39,6100.0,42.41,42.45,42.35,42.39,6100.0
2015-01-07 10:10:00,42.39,42.39,42.29,42.29,3000.0,42.39,42.39,42.29,42.29,3000.0
2015-01-07 10:15:00,42.29,42.42,42.29,42.39,7300.0,42.29,42.42,42.29,42.39,7300.0
2015-01-07 10:20:00,42.4,42.42,42.36,42.36,3700.0,42.4,42.42,42.36,42.36,3700.0
2015-01-07 10:25:00,42.34,42.34,42.2,42.24,7100.0,42.34,42.34,42.2,42.24,7100.0
2015-01-07 10:30:00,42.24,42.24,42.12,42.2,4400.0,42.24,42.24,42.12,42.2,4400.0
2015-01-07 10:35:00,42.21,42.27,42.18,42.19,3300.0,42.21,42.27,42.18,42.19,3300.0
2015-01-07 10:40:00,42.16,42.18,42.11,42.18,5200.0,42.16,42.18,42.11,42.18,5200.0
2015-01-07 10:45:00,42.21,42.25,42.2,42.25,3800.0,42.21,42.25,42.2,42.25,3800.0
2015-01-07 10:50:00,42.25,42.3,42.2,42.24,12100.0,42.25,42.3,42.2,42.24,12100.0
2015-01-07 10:55:00,42.25,42.25,42.2,42.2,1300.0,42.25,42.25,42.2,42.2,1300.0
2015-01-07 11:00:00,42.21,42.23,42.16,42.16,3300.0,42.21,42.23,42.16,42.16,3300.0
2015-01-07 11:05:00,42.16,42.19,42.12,42.14,4200.0,42.16,42.19,42.12,42.14,4200.0
2015-01-07 11:10:00,42.11,42.11,42.02,42.02,9600.0,42.11,42.11,42.02,42.02,9600.0
2015-01-07 11:15:00,42.03,42.05,42.01,42.01,1700.0,42.03,42.05,42.01,42.01,1700.0
2015-01-07 11:20:00,42.01,42.03,41.97,42.03,4300.0,42.01,42.03,41.97,42.03,4300.0
2015-01-07 11:25:00,42.05,42.05,41.97,42.03,3900.0,42.05,42.05,41.97,42.03,3900.0
2015-01-07 11:30:00,42.04,42.13,42.04,42.13,2200.0,42.04,42.13,42.04,42.13,2200.0
2015-01-07 11:35:00,42.14,42.14,42.05,42.07,6100.0,42.14,42.14,42.05,42.07,6100.0
2015-01-07 11:40:00,42.08,42.17,42.04,42.16,24400.0,42.08,42.17,42.04,42.16,24400.0
2015-01-07 11:45:00,42.15,42.17,42.14,42.17,3100.0,42.15,42.17,42.14,42.17,3100.0
2015-01-07 11:50:00,42.2,42.25,42.19,42.24,2600.0,42.2,42.25,42.19,42.24,2600.0
2015-01-07 11:55:00,42.25,42.26,42.18,42.18,14900.0,42.25,42.26,42.18,42.18,14900.0
2015-01-07 12:00:00,42.22,42.25,42.19,42.2,4100.0,42.22,42.25,42.19,42.2,4100.0
2015-01-07 12:05:00,42.21,42.37,42.21,42.3,4000.0,42.21,42.37,42.21,42.3,4000.0
2015-01-07 12:10:00,42.26,42.26,42.21,42.21,2800.0,42.26,42.26,42.21,42.21,2800.0
2015-01-07 12:15:00,42.24,42.28,42.2,42.23,3900.0,42.24,42.28,42.2,42.23,3900.0
2015-01-07 12:20:00,42.24,42.26,42.16,42.16,2900.0,42.24,42.26,42.16,42.16,2900.0
2015-01-07 12:25:00,42.16,42.24,42.16,42.18,6600.0,42.16,42.24,42.16,42.18,6600.0
2015-01-07 12:30:00,42.18,42.23,42.14,42.15,2100.0,42.18,42.23,42.14,42.15,2100.0
2015-01-07 12:35:00,42.2,42.22,42.2,42.22,1200.0,42.2,42.22,42.2,42.22,1200.0
2015-01-07 12:40:00,42.22,42.23,42.2,42.23,4400.0,42.22,42.23,42.2,42.23,4400.0
2015-01-07 12:45:00,42.24,42.26,42.24,42.26,1200.0,42.24,42.26,42.24,42.26,1200.0
2015-01-07 12:50:00,42.24,42.28,42.24,42.27,1800.0,42.24,42.28,42.24,42.27,1800.0
2015-01-07 12:55:00,42.28,42.28,42.24,42.24,2200.0,42.28,42.28,42.24,42.24,2200.0
2015-01-07 13:00:00,42.25,42.3,42.17,42.17,5400.0,42.25,42.3,42.17,42.17,5400.0
2015-01-07 13:05:00,42.16,42.19,42.14,42.17,4400.0,42.16,42.19,42.14,42.17,4400.0
2015-01-07 13:10:00,42.15,42.19,42.15,42.18,3000.0,42.15,42.19,42.15,42.18,3000.0
2015-01-07 13:15:00,42.18,42.25,42.18,42.22,3000.0,42.18,42.25,42.18,42.22,3000.0
2015-01-07 13:20:00,42.21,42.22,42.09,42.12,5900.0,42.21,42.22,42.09,42.12,5900.0
2015-01-07 13:25:00,42.15,42.19,42.15,42.16,2600.0,42.15,42.19,42.15,42.16,2600.0
2015-01-07 13:30:00,42.16,42.21,42.16,42.21,1400.0,42.16,42.21,42.16,42.21,1400.0
2015-01-07 13:35:00,42.21,42.22,42.18,42.18,4900.0,42.21,42.22,42.18,42.18,4900.0
2015-01-07 13:40:00,42.18,42.19,42.15,42.16,4100.0,42.18,42.19,42.15,42.16,4100.0
2015-01-07 13:45:00,42.16,42.24,42.16,42.24,4000.0,42.16,42.24,42.16,42.24,4000.0
2015-01-07 13:50:00,42.24,42.24,42.17,42.19,2500.0,42.24,42.24,42.17,42.19,2500.0
2015-01-07 13:55:00,42.19,42.24,42.18,42.23,3200.0,42.19,42.24,42.18,42.23,3200.0
2015-01-07 14:00:00,42.25,42.31,42.19,42.29,4800.0,42.25,42.31,42.19,42.29,4800.0
2015-01-07 14:05:00,42.23,42.28,42.22,42.26,2000.0,42.23,42.28,42.22,42.26,2000.0
2015-01-07 14:10:00,42.29,42.31,42.14,42.15,5600.0,42.29,42.31,42.14,42.15,5600.0
2015-01-07 14:15:00,42.15,42.2,42.14,42.19,10300.0,42.15,42.2,42.14,42.19,10300.0
2015-01-07 14:20:00,42.18,42.26,42.16,42.21,6400.0,42.18,42.26,42.16,42.21,6400.0
2015-01-07 14:25:00,42.18,42.22,42.15,42.22,3100.0,42.18,42.22,42.15,42.22,3100.0
2015-01-07 14:30:00,42.19,42.26,42.17,42.25,2200.0,42.19,42.26,42.17,42.25,2200.0
2015-01-07 14:35:00,42.27,42.28,42.19,42.23,7500.0,42.27,42.28,42.19,42.23,7500.0
2015-01-07 14:40:00,42.23,42.23,42.16,42.16,2700.0,42.23,42.23,42.16,42.16,2700.0
2015-01-07 14:45:00,42.17,42.22,42.14,42.2,19600.0,42.17,42.22,42.14,42.2,19600.0
2015-01-07 14:50:00,42.18,42.18,42.09,42.1,5600.0,42.18,42.18,42.09,42.1,5600.0
2015-01-07 14:55:00,42.1,42.14,42.08,42.08,4100.0,42.1,42.14,42.08,42.08,4100.0
2015-01-07 15:00:00,42.09,42.15,42.09,42.09,3100.0,42.09,42.15,42.09,42.09,3100.0
2015-01-07 15:05:00,42.1,42.19,42.1,42.17,3100.0,42.1,42.19,42.1,42.17,3100.0
2015-01-07 15:10:00,42.16,42.16,42.09,42.11,4800.0,42.16,42.16,42.09,42.11,4800.0
2015-01-07 15:15:00,42.1,42.15,42.05,42.13,5800.0,42.1,42.15,42.05,42.13,5800.0
2015-01-07 15:20:00,42.11,42.12,42.05,42.06,7000.0,42.11,42.12,42.05,42.06,7000.0
2015-01-07 15:25:00,42.06,42.15,42.05,42.15,4200.0,42.06,42.15,42.05,42.15,4200.0
2015-01-07 15:30:00,42.15,42.16,42.09,42.11,6900.0,42.15,42.16,42.09,42.11,6900.0
2015-01-07 15:35:00,42.11,42.13,42.09,42.09,4600.0,42.11,42.13,42.09,42.09,4600.0
2015-01-07 15:40:00,42.09,42.15,42.09,42.13,7400.0,42.09,42.15,42.09,42.13,7400.0
2015-01-07 15:45:00,42.15,42.2,42.14,42.18,13400.0,42.15,42.2,42.14,42.18,13400.0
2015-01-07 15:50:00,42.18,42.21,42.13,42.16,13300.0,42.18,42.21,42.13,42.16,13300.0
2015-01-07 15:55:00,42.16,42.24,42.16,42.24,50400.0,42.16,42.24,42.16,42.24,50400.0
2015-01-08 09:30:00,42.53,42.57,42.36,42.5,7100.0,42.53,42.57,42.36,42.5,7100.0
2015-01-08 09:35:00,42.58,42.75,42.54,42.54,13200.0,42.58,42.75,42.54,42.54,13200.0
2015-01-08 09:40:00,42.63,42.68,42.58,42.63,4300.0,42.63,42.68,42.58,42.63,4300.0
2015-01-08 09:45:00,42.62,42.76,42.54,42.76,10700.0,42.62,42.76,42.54,42.76,10700.0
2015-01-08 09:50:00,42.79,42.81,42.7,42.81,21400.0,42.79,42.81,42.7,42.81,21400.0
2015-01-08 09:55:00,42.81,42.91,42.81,42.88,11700.0,42.81,42.91,42.81,42.88,11700.0
2015-01-08 10:00:00,42.9,43.06,42.83,43.06,18000.0,42.9,43.06,42.83,43.06,18000.0
2015-01-08 10:05:00,43.07,43.08,42.9,42.93,4300.0,43.07,43.08,42.9,42.93,4300.0
2015-01-08 10:10:00,42.94,43.02,42.94,42.95,8800.0,42.94,43.02,42.94,42.95,8800.0
2015-01-08 10:15:00,42.96,43.01,42.95,42.95,2100.0,42.96,43.01,42.95,42.95,2100.0
2015-01-08 10:20:00,42.96,43.0,42.96,43.0,5100.0,42.96,43.0,42.96,43.0,5100.0
2015-01-08 10:25:00,43.0,43.0,42.83,42.83,6300.0,43.0,43.0,42.83,42.83,6300.0
2015-01-08 10:30:00,42.83,42.9,42.82,42.9,2700.0,42.83,42.9,42.82,42.9,2700.0
2015-01-08 10:35:00,42.88,42.9,42.79,42.81,4900.0,42.88,42.9,42.79,42.81,4900.0
2015-01-08 10:40:00,42.82,42.82,42.76,42.81,6000.0,42.82,42.82,42.76,42.81,6000.0
2015-01-08 10:45:00,42.82,42.87,42.82,42.82,2600.0,42.82,42.87,42.82,42.82,2600.0
2015-01-08 10:50:00,42.82,42.82,42.77,42.8,6000.0,42.82,42.82,42.77,42.8,6000.0
2015-01-08 10:55:00,42.81,42.87,42.81,42.87,3900.0,42.81,42.87,42.81,42.87,3900.0
2015-01-08 11:00:00,42.88,42.9,42.86,42.89,2300.0,42.88,42.9,42.86,42.89,2300.0
2015-01-08 11:05:00,42.9,42.94,42.89,42.89,6500.0,42.9,42.94,42.89,42.89,6500.0
2015-01-08 11:10:00,42.88,42.92,42.87,42.92,19300.0,42.88,42.92,42.87,42.92,19300.0
2015-01-08 11:15:00,42.91,42.95,42.9,42.93,3000.0,42.91,42.95,42.9,42.93,3000.0
2015-01-08 11:20:00,42.95,42.95,42.89,42.89,2800.0,42.95,42.95,42.89,42.89,2800.0
2015-01-08 11:25:00,42.88,42.88,42.84,42.84,2700.0,42.88,42.88,42.84,42.84,2700.0
2015-01-08 11:30:00,42.85,42.9,42.85,42.89,3300.0,42.85,42.9,42.85,42.89,3300.0
2015-01-08 11:35:00,42.88,42.88,42.84,42.86,3900.0,42.88,42.88,42.84,42.86,3900.0
2015-01-08 11:40:00,42.86,42.88,42.86,42.86,500.0,42.86,42.88,42.86,42.86,500.0
2015-01-08 11:45:00,42.86,42.91,42.85,42.85,11500.0,42.86,42.91,42.85,42.85,11500.0
2015-01-08 11:50:00,42.83,42.83,42.81,42.81,2400.0,42.83,42.83,42.81,42.81,2400.0
2015-01-08 11:55:00,42.8,42.81,42.79,42.81,2800.0,42.8,42.81,42.79,42.81,2800.0
2015-01-08 12:00:00,42.82,42.83,42.77,42.79,3900.0,42.82,42.83,42.77,42.79,3900.0
2015-01-08 12:05:00,42.77,42.77,42.69,42.69,3100.0,42.77,42.77,42.69,42.69,3100.0
2015-01-08 12:10:00,42.69,42.71,42.63,42.65,7800.0,42.69,42.71,42.63,42.65,7800.0
2015-01-08 12:15:00,42.64,42.72,42.64,42.72,3300.0,42.64,42.72,42.64,42.72,3300.0
2015-01-08 12:20:00,42.71,42.71,42.68,42.69,2700.0,42.71,42.71,42.68,42.69,2700.0
2015-01-08 12:25:00,42.7,42.74,42.7,42.73,2000.0,42.7,42.74,42.7,42.73,2000.0
2015-01-08 12:30:00,42.74,42.74,42.65,42.65,3700.0,42.74,42.74,42.65,42.65,3700.0
2015-01-08 12:35:00,42.64,42.66,42.63,42.65,3800.0,42.64,42.66,42.63,42.65,3800.0
2015-01-08 12:40:00,42.66,42.71,42.66,42.7,3200.0,42.66,42.71,42.66,42.7,3200.0
2015-01-08 12:45:00,42.7,42.7,42.65,42.66,3300.0,42.7,42.7,42.65,42.66,3300.0
2015-01-08 12:50:00,42.66,42.66,42.6,42.6,3300.0,42.66,42.66,42.6,42.6,3300.0
2015-01-08 12:55:00,42.6,42.65,42.59,42.65,5700.0,42.6,42.65,42.59,42.65,5700.0
2015-01-08 13:00:00,42.64,42.64,42.6,42.61,2300.0,42.64,42.64,42.6,42.61,2300.0
2015-01-08 13:05:00,42.62,42.69,42.61,42.68,6100.0,42.62,42.69,42.61,42.68,6100.0
2015-01-08 13:10:00,42.68,42.7,42.66,42.68,3900.0,42.68,42.7,42.66,42.68,3900.0
2015-01-08 13:15:00,42.68,42.7,42.67,42.69,3400.0,42.68,42.7,42.67,42.69,3400.0
2015-01-08 13:20:00,42.7,42.7,42.68,42.69,5000.0,42.7,42.7,42.68,42.69,5000.0
2015-01-08 13:25:00,42.68,42.7,42.66,42.66,5600.0,42.68,42.7,42.66,42.66,5600.0
2015-01-08 13:30:00,42.67,42.72,42.67,42.68,4700.0,42.67,42.72,42.67,42.68,4700.0
2015-01-08 13:35:00,42.69,42.71,42.67,42.69,5300.0,42.69,42.71,42.67,42.69,5300.0
2015-01-08 13:40:00,42.67,42.69,42.67,42.68,4700.0,42.67,42.69,42.67,42.68,4700.0
2015-01-08 13:45:00,42.68,42.7,42.67,42.69,5900.0,42.68,42.7,42.67,42.69,5900.0
2015-01-08 13:50:00,42.69,42.77,42.69,42.75,8800.0,42.69,42.77,42.69,42.75,8800.0
2015-01-08 13:55:00,42.74,42.75,42.69,42.72,2300.0,42.74,42.75,42.69,42.72,2300.0
2015-01-08 14:00:00,42.72,42.8,42.72,42.8,6700.0,42.72,42.8,42.72,42.8,6700.0
2015-01-08 14:05:00,42.81,42.89,42.81,42.81,6000.0,42.81,42.89,42.81,42.81,6000.0
2015-01-08 14:10:00,42.8,42.8,42.75,42.75,2500.0,42.8,42.8,42.75,42.75,2500.0
2015-01-08 14:15:00,42.74,42.77,42.7,42.7,4000.0,42.74,42.77,42.7,42.7,4000.0
2015-01-08 14:20:00,42.72,42.76,42.72,42.73,4300.0,42.72,42.76,42.72,42.73,4300.0
2015-01-08 14:25:00,42.73,42.78,42.73,42.76,4300.0,42.73,42.78,42.73,42.76,4300.0
2015-01-08 14:30:00,42.76,42.77,42.74,42.74,3100.0,42.76,42.77,42.74,42.74,3100.0
2015-01-08 14:35:00,42.74,42.75,42.71,42.73,5100.0,42.74,42.75,42.71,42.73,5100.0
2015-01-08 14:40:00,42.73,42.74,42.67,42.67,7700.0,42.73,42.74,42.67,42.67,7700.0
2015-01-08 14:45:00,42.67,42.67,42.64,42.66,4000.0,42.67,42.67,42.64,42.66,4000.0
2015-01-08 14:50:00,42.64,42.64,42.62,42.62,4600.0,42.64,42.64,42.62,42.62,4600.0
2015-01-08 14:55:00,42.62,42.66,42.6,42.65,12000.0,42.62,42.66,42.6,42.65,12000.0
2015-01-08 15:00:00,42.66,42.72,42.66,42.72,6500.0,42.66,42.72,42.66,42.72,6500.0
2015-01-08 15:05:00,42.73,42.79,42.73,42.79,9000.0,42.73,42.79,42.73,42.79,9000.0
2015-01-08 15:10:00,42.79,42.85,42.79,42.85,10400.0,42.79,42.85,42.79,42.85,10400.0
2015-01-08 15:15:00,42.84,42.87,42.82,42.82,10900.0,42.84,42.87,42.82,42.82,10900.0
2015-01-08 15:20:00,42.82,42.83,42.73,42.73,10600.0,42.82,42.83,42.73,42.73,10600.0
2015-01-08 15:25:00,42.73,42.73,42.66,42.66,13100.0,42.73,42.73,42.66,42.66,13100.0
2015-01-08 15:30:00,42.66,42.7,42.61,42.62,11300.0,42.66,42.7,42.61,42.62,11300.0
2015-01-08 15:35:00,42.63,42.67,42.63,42.66,6700.0,42.63,42.67,42.63,42.66,6700.0
2015-01-08 15:40:00,42.65,42.71,42.64,42.71,8200.0,42.65,42.71,42.64,42.71,8200.0
2015-01-08 15:45:00,42.71,42.84,42.69,42.82,20900.0,42.71,42.84,42.69,42.82,20900.0
2015-01-08 15:50:00,42.8,42.82,42.77,42.82,23200.0,42.8,42.82,42.77,42.82,23200.0
2015-01-08 15:55:00,42.81,42.87,42.79,42.87,50000.0,42.81,42.87,42.79,42.87,50000.0
2015-01-09 09:30:00,42.93,43.02,42.8,43.01,9700.0,42.93,43.02,42.8,43.01,9700.0
2015-01-09 09:35:00,43.01,43.02,42.85,42.97,4100.0,43.01,43.02,42.85,42.97,4100.0
2015-01-09 09:40:00,43.0,43.2,43.0,43.2,6400.0,43.0,43.2,43.0,43.2,6400.0
2015-01-09 09:45:00,43.2,43.21,43.02,43.02,6200.0,43.2,43.21,43.02,43.02,6200.0
2015-01-09 09:50:00,43.06,43.14,43.0,43.12,4800.0,43.06,43.14,43.0,43.12,4800.0
2015-01-09 09:55:00,43.12,43.12,43.04,43.08,4600.0,43.12,43.12,43.04,43.08,4600.0
2015-01-09 10:00:00,43.06,43.13,43.06,43.12,2800.0,43.06,43.13,43.06,43.12,2800.0
2015-01-09 10:05:00,43.12,43.17,43.1,43.17,4400.0,43.12,43.17,43.1,43.17,4400.0
2015-01-09 10:10:00,43.17,43.21,43.12,43.14,7800.0,43.17,43.21,43.12,43.14,7800.0
2015-01-09 10:15:00,43.13,43.13,43.05,43.09,2100.0,43.13,43.13,43.05,43.09,2100.0
2015-01-09 10:20:00,43.06,43.12,43.06,43.08,3900.0,43.06,43.12,43.06,43.08,3900.0
2015-01-09 10:25:00,43.08,43.08,42.96,42.99,4800.0,43.08,43.08,42.96,42.99,4800.0
2015-01-09 10:30:00,42.97,42.97,42.86,42.88,5200.0,42.97,42.97,42.86,42.88,5200.0
2015-01-09 10:35:00,42.89,42.95,42.85,42.85,3200.0,42.89,42.95,42.85,42.85,3200.0
2015-01-09 10:40:00,42.85,42.88,42.82,42.87,2300.0,42.85,42.88,42.82,42.87,2300.0
2015-01-09 10:45:00,42.84,42.96,42.84,42.89,2800.0,42.84,42.96,42.84,42.89,2800.0
2015-01-09 10:50:00,42.87,42.96,42.86,42.93,3000.0,42.87,42.96,42.86,42.93,3000.0
2015-01-09 10:55:00,42.93,43.0,42.92,42.97,2200.0,42.93,43.0,42.92,42.97,2200.0
2015-01-09 11:00:00,42.96,42.96,42.87,42.88,2800.0,42.96,42.96,42.87,42.88,2800.0
2015-01-09 11:05:00,42.89,42.93,42.89,42.89,2100.0,42.89,42.93,42.89,42.89,2100.0
2015-01-09 11:10:00,42.85,42.87,42.77,42.78,3700.0,42.85,42.87,42.77,42.78,3700.0
2015-01-09 11:15:00,42.78,42.79,42.74,42.78,2300.0,42.78,42.79,42.74,42.78,2300.0
2015-01-09 11:20:00,42.78,42.85,42.78,42.84,2300.0,42.78,42.85,42.78,42.84,2300.0
2015-01-09 11:25:00,42.85,42.9,42.82,42.88,4100.0,42.85,42.9,42.82,42.88,4100.0
2015-01-09 11:30:00,42.85,42.91,42.83,42.91,4500.0,42.85,42.91,42.83,42.91,4500.0
2015-01-09 11:35:00,42.9,42.9,42.88,42.9,1700.0,42.9,42.9,42.88,42.9,1700.0
2015-01-09 11:40:00,42.91,42.91,42.84,42.88,1700.0,42.91,42.91,42.84,42.88,1700.0
2015-01-09 11:45:00,42.91,42.96,42.9,42.96,2500.0,42.91,42.96,42.9,42.96,2500.0
2015-01-09 11:50:00,42.96,42.98,42.94,42.96,2900.0,42.96,42.98,42.94,42.96,2900.0
2015-01-09 11:55:00,42.96,42.96,42.89,42.94,4000.0,42.96,42.96,42.89,42.94,4000.0
2015-01-09 12:00:00,42.94,42.99,42.94,42.99,3600.0,42.94,42.99,42.94,42.99,3600.0
2015-01-09 12:05:00,42.98,43.02,42.97,43.02,5000.0,42.98,43.02,42.97,43.02,5000.0
2015-01-09 12:10:00,43.03,43.08,43.02,43.08,3000.0,43.03,43.08,43.02,43.08,3000.0
2015-01-09 12:15:00,43.06,43.07,43.05,43.07,1200.0,43.06,43.07,43.05,43.07,1200.0
2015-01-09 12:20:00,43.06,43.06,43.01,43.02,2500.0,43.06,43.06,43.01,43.02,2500.0
2015-01-09 12:25:00,43.02,43.02,42.98,43.01,3000.0,43.02,43.02,42.98,43.01,3000.0
2015-01-09 12:30:00,43.01,43.06,42.97,42.98,2400.0,43.01,43.06,42.97,42.98,2400.0
2015-01-09 12:35:00,42.99,42.99,42.99,42.99,800.0,42.99,42.99,42.99,42.99,800.0
2015-01-09 12:40:00,43.0,43.01,43.0,43.0,2000.0,43.0,43.01,43.0,43.0,2000.0
2015-01-09 12:45:00,43.01,43.01,42.99,42.99,2200.0,43.01,43.01,42.99,42.99,2200.0
2015-01-09 12:50:00,42.99,42.99,42.91,42.93,4600.0,42.99,42.99,42.91,42.93,4600.0
2015-01-09 12:55:00,42.94,42.98,42.92,42.94,6200.0,42.94,42.98,42.92,42.94,6200.0
2015-01-09 13:00:00,42.94,42.95,42.92,42.95,2400.0,42.94,42.95,42.92,42.95,2400.0
2015-01-09 13:05:00,42.97,43.05,42.96,43.04,13100.0,42.97,43.05,42.96,43.04,13100.0
2015-01-09 13:10:00,43.04,43.19,43.04,43.19,11900.0,43.04,43.19,43.04,43.19,11900.0
2015-01-09 13:15:00,43.19,43.23,43.16,43.18,9100.0,43.19,43.23,43.16,43.18,9100.0
2015-01-09 13:20:00,43.18,43.18,43.13,43.13,1700.0,43.18,43.18,43.13,43.13,1700.0
2015-01-09 13:25:00,43.1,43.12,43.1,43.11,1900.0,43.1,43.12,43.1,43.11,1900.0
2015-01-09 13:30:00,43.12,43.15,43.11,43.11,2600.0,43.12,43.15,43.11,43.11,2600.0
2015-01-09 13:35:00,43.12,43.13,43.04,43.1,4600.0,43.12,43.13,43.04,43.1,4600.0
2015-01-09 13:40:00,43.1,43.1,43.05,43.06,10300.0,43.1,43.1,43.05,43.06,10300.0
2015-01-09 13:45:00,43.07,43.13,43.04,43.13,9400.0,43.07,43.13,43.04,43.13,9400.0
2015-01-09 13:50:00,43.14,43.14,43.1,43.1,3000.0,43.14,43.14,43.1,43.1,3000.0
2015-01-09 13:55:00,43.07,43.12,43.07,43.12,7200.0,43.07,43.12,43.07,43.12,7200.0
2015-01-09 14:00:00,43.11,43.11,43.06,43.08,5400.0,43.11,43.11,43.06,43.08,5400.0
2015-01-09 14:05:00,43.09,43.12,43.09,43.12,3400.0,43.09,43.12,43.09,43.12,3400.0
2015-01-09 14:10:00,43.11,43.11,43.1,43.11,2700.0,43.11,43.11,43.1,43.11,2700.0
2015-01-09 14:15:00,43.11,43.12,43.08,43.11,3300.0,43.11,43.12,43.08,43.11,3300.0
2015-01-09 14:20:00,43.11,43.11,43.07,43.07,2900.0,43.11,43.11,43.07,43.07,2900.0
2015-01-09 14:25:00,43.06,43.11,43.05,43.1,1300.0,43.06,43.11,43.05,43.1,1300.0
2015-01-09 14:30:00,43.1,43.1,43.07,43.09,4700.0,43.1,43.1,43.07,43.09,4700.0
2015-01-09 14:35:00,43.1,43.11,43.08,43.11,19500.0,43.1,43.11,43.08,43.11,19500.0
2015-01-09 14:40:00,43.1,43.12,43.08,43.08,8000.0,43.1,43.12,43.08,43.08,8000.0
2015-01-09 14:45:00,43.09,43.1,43.06,43.06,2500.0,43.09,43.1,43.06,43.06,2500.0
2015-01-09 14:50:00,43.06,43.11,43.05,43.11,4200.0,43.06,43.11,43.05,43.11,4200.0
2015-01-09 14:55:00,43.12,43.13,43.1,43.13,2200.0,43.12,43.13,43.1,43.13,2200.0
2015-01-09 15:00:00,43.14,43.19,43.13,43.19,6200.0,43.14,43.19,43.13,43.19,6200.0
2015-01-09 15:05:00,43.19,43.21,43.19,43.2,4900.0,43.19,43.21,43.19,43.2,4900.0
2015-01-09 15:10:00,43.2,43.23,43.2,43.22,6000.0,43.2,43.23,43.2,43.22,6000.0
2015-01-09 15:15:00,43.22,43.23,43.18,43.2,7500.0,43.22,43.23,43.18,43.2,7500.0
2015-01-09 15:20:00,43.2,43.21,43.19,43.19,4700.0,43.2,43.21,43.19,43.19,4700.0
2015-01-09 15:25:00,43.19,43.19,43.11,43.11,7400.0,43.19,43.19,43.11,43.11,7400.0
2015-01-09 15:30:00,43.11,43.12,43.09,43.1,18900.0,43.11,43.12,43.09,43.1,18900.0
2015-01-09 15:35:00,43.1,43.12,43.1,43.11,9700.0,43.1,43.12,43.1,43.11,9700.0
2015-01-09 15:40:00,43.13,43.15,43.1,43.1,11100.0,43.13,43.15,43.1,43.1,11100.0
2015-01-09 15:45:00,43.1,43.13,43.09,43.12,13000.0,43.1,43.13,43.09,43.12,13000.0
2015-01-09 15:50:00,43.1,43.12,43.07,43.1,68000.0,43.1,43.12,43.07,43.1,68000.0
2015-01-09 15:55:00,43.1,43.1,42.92,42.93,73300.0,43.1,43.1,42.92,42.93,73300.0
2015-01-12 09:30:00,42.57,42.93,42.56,42.77,19300.0,42.57,42.93,42.56,42.77,19300.0
2015-01-12 09:35:00,42.79,42.79,42.66,42.75,6500.0,42.79,42.79,42.66,42.75,6500.0
2015-01-12 09:40:00,42.76,42.78,42.5,42.69,7100.0,42.76,42.78,42.5,42.69,7100.0
2015-01-12 09:45:00,42.77,42.81,42.66,42.71,4800.0,42.77,42.81,42.66,42.71,4800.0
2015-01-12 09:50:00,42.7,42.7,42.6,42.64,2900.0,42.7,42.7,42.6,42.64,2900.0
2015-01-12 09:55:00,42.64,42.64,42.51,42.62,2100.0,42.64,42.64,42.51,42.62,2100.0
2015-01-12 10:00:00,42.62,42.63,42.46,42.51,1800.0,42.62,42.63,42.46,42.51,1800.0
2015-01-12 10:05:00,42.57,42.63,42.56,42.57,2100.0,42.57,42.63,42.56,42.57,2100.0
2015-01-12 10:10:00,42.61,42.63,42.56,42.56,2900.0,42.61,42.63,42.56,42.56,2900.0
2015-01-12 10:15:00,42.6,42.68,42.6,42.65,3300.0,42.6,42.68,42.6,42.65,3300.0
2015-01-12 10:20:00,42.65,42.65,42.55,42.6,1500.0,42.65,42.65,42.55,42.6,1500.0
2015-01-12 10:25:00,42.62,42.68,42.55,42.56,3400.0,42.62,42.68,42.55,42.56,3400.0
2015-01-12 10:30:00,42.54,42.54,42.47,42.51,3700.0,42.54,42.54,42.47,42.51,3700.0
2015-01-12 10:35:00,42.51,42.55,42.45,42.54,2300.0,42.51,42.55,42.45,42.54,2300.0
2015-01-12 10:40:00,42.54,42.62,42.52,42.62,3100.0,42.54,42.62,42.52,42.62,3100.0
2015-01-12 10:45:00,42.63,42.63,42.59,42.61,2600.0,42.63,42.63,42.59,42.61,2600.0
2015-01-12 10:50:00,42.59,42.6,42.55,42.55,2400.0,42.59,42.6,42.55,42.55,2400.0
2015-01-12 10:55:00,42.53,42.66,42.53,42.66,3700.0,42.53,42.66,42.53,42.66,3700.0
2015-01-12 11:00:00,42.67,42.67,42.63,42.65,3600.0,42.67,42.67,42.63,42.65,3600.0
2015-01-12 11:05:00,42.65,42.69,42.59,42.59,3600.0,42.65,42.69,42.59,42.59,3600.0
2015-01-12 11:10:00,42.6,42.64,42.58,42.63,2700.0,42.6,42.64,42.58,42.63,2700.0
2015-01-12 11:15:00,42.6,42.6,42.54,42.56,1700.0,42.6,42.6,42.54,42.56,1700.0
2015-01-12 11:20:00,42.56,42.62,42.54,42.61,2500.0,42.56,42.62,42.54,42.61,2500.0
2015-01-12 11:25:00,42.59,42.62,42.59,42.61,2500.0,42.59,42.62,42.59,42.61,2500.0
2015-01-12 11:30:00,42.62,42.63,42.54,42.54,3400.0,42.62,42.63,42.54,42.54,3400.0
2015-01-12 11:35:00,42.54,42.61,42.54,42.59,2300.0,42.54,42.61,42.54,42.59,2300.0
2015-01-12 11:40:00,42.59,42.6,42.55,42.55,3700.0,42.59,42.6,42.55,42.55,3700.0
2015-01-12 11:45:00,42.56,42.58,42.51,42.53,5400.0,42.56,42.58,42.51,42.53,5400.0
2015-01-12 11:50:00,42.53,42.55,42.52,42.53,6100.0,42.53,42.55,42.52,42.53,6100.0
2015-01-12 11:55:00,42.54,42.55,42.54,42.55,5000.0,42.54,42.55,42.54,42.55,5000.0
2015-01-12 12:00:00,42.56,42.61,42.56,42.6,4000.0,42.56,42.61,42.56,42.6,4000.0
2015-01-12 12:05:00,42.6,42.61,42.58,42.59,4300.0,42.6,42.61,42.58,42.59,4300.0
2015-01-12 12:10:00,42.61,42.62,42.58,42.59,3500.0,42.61,42.62,42.58,42.59,3500.0
2015-01-12 12:15:00,42.6,42.65,42.6,42.65,5300.0,42.6,42.65,42.6,42.65,5300.0
2015-01-12 12:20:00,42.66,42.72,42.64,42.72,2700.0,42.66,42.72,42.64,42.72,2700.0
2015-01-12 12:25:00,42.72,42.72,42.65,42.67,4700.0,42.72,42.72,42.65,42.67,4700.0
2015-01-12 12:30:00,42.67,42.7,42.67,42.7,2100.0,42.67,42.7,42.67,42.7,2100.0
2015-01-12 12:35:00,42.7,42.7,42.68,42.7,1300.0,42.7,42.7,42.68,42.7,1300.0
2015-01-12 12:40:00,42.7,42.7,42.64,42.67,6300.0,42.7,42.7,42.64,42.67,6300.0
2015-01-12 12:45:00,42.67,42.67,42.64,42.64,3200.0,42.67,42.67,42.64,42.64,3200.0
2015-01-12 12:50:00,42.64,42.65,42.63,42.65,2800.0,42.64,42.65,42.63,42.65,2800.0
2015-01-12 12:55:00,42.65,42.67,42.64,42.66,3400.0,42.65,42.67,42.64,42.66,3400.0
2015-01-12 13:00:00,42.67,42.69,42.59,42.59,12000.0,42.67,42.69,42.59,42.59,12000.0
2015-01-12 13:05:00,42.59,42.6,42.52,42.53,4300.0,42.59,42.6,42.52,42.53,4300.0
2015-01-12 13:10:00,42.54,42.55,42.54,42.55,800.0,42.54,42.55,42.54,42.55,800.0
2015-01-12 13:15:00,42.58,42.61,42.56,42.58,4800.0,42.58,42.61,42.56,42.58,4800.0
2015-01-12 13:20:00,42.58,42.58,42.52,42.56,2700.0,42.58,42.58,42.52,42.56,2700.0
2015-01-12 13:25:00,42.56,42.59,42.56,42.57,4400.0,42.56,42.59,42.56,42.57,4400.0
2015-01-12 13:30:00,42.59,42.61,42.59,42.6,2600.0,42.59,42.61,42.59,42.6,2600.0
2015-01-12 13:35:00,42.61,42.61,42.59,42.6,4500.0,42.61,42.61,42.59,42.6,4500.0
2015-01-12 13:40:00,42.6,42.62,42.6,42.62,2400.0,42.6,42.62,42.6,42.62,2400.0
2015-01-12 13:45:00,42.63,42.66,42.62,42.64,4500.0,42.63,42.66,42.62,42.64,4500.0
2015-01-12 13:50:00,42.64,42.66,42.64,42.66,4600.0,42.64,42.66,42.64,42.66,4600.0
2015-01-12 13:55:00,42.65,42.67,42.65,42.67,2900.0,42.65,42.67,42.65,42.67,2900.0
2015-01-12 14:00:00,42.68,42.7,42.64,42.64,16800.0,42.68,42.7,42.64,42.64,16800.0
2015-01-12 14:05:00,42.64,42.65,42.57,42.59,14600.0,42.64,42.65,42.57,42.59,14600.0
2015-01-12 14:10:00,42.61,42.64,42.61,42.64,4800.0,42.61,42.64,42.61,42.64,4800.0
2015-01-12 14:15:00,42.64,42.64,42.56,42.56,10800.0,42.64,42.64,42.56,42.56,10800.0
2015-01-12 14:20:00,42.57,42.6,42.57,42.59,4300.0,42.57,42.6,42.57,42.59,4300.0
2015-01-12 14:25:00,42.59,42.61,42.59,42.59,5100.0,42.59,42.61,42.59,42.59,5100.0
2015-01-12 14:30:00,42.59,42.61,42.58,42.61,5500.0,42.59,42.61,42.58,42.61,5500.0
2015-01-12 14:35:00,42.61,42.63,42.61,42.61,4000.0,42.61,42.63,42.61,42.61,4000.0
2015-01-12 14:40:00,42.61,42.65,42.6,42.62,7500.0,42.61,42.65,42.6,42.62,7500.0
2015-01-12 14:45:00,42.61,42.65,42.6,42.64,9300.0,42.61,42.65,42.6,42.64,9300.0
2015-01-12 14:50:00,42.65,42.65,42.61,42.61,2700.0,42.65,42.65,42.61,42.61,2700.0
2015-01-12 14:55:00,42.61,42.62,42.58,42.62,11900.0,42.61,42.62,42.58,42.62,11900.0
2015-01-12 15:00:00,42.62,42.62,42.59,42.59,10400.0,42.62,42.62,42.59,42.59,10400.0
2015-01-12 15:05:00,42.59,42.61,42.57,42.61,5800.0,42.59,42.61,42.57,42.61,5800.0
2015-01-12 15:10:00,42.61,42.66,42.6,42.65,7300.0,42.61,42.66,42.6,42.65,7300.0
2015-01-12 15:15:00,42.65,42.65,42.63,42.63,7000.0,42.65,42.65,42.63,42.63,7000.0
2015-01-12 15:20:00,42.63,42.63,42.56,42.56,5700.0,42.63,42.63,42.56,42.56,5700.0
2015-01-12 15:25:00,42.56,42.59,42.56,42.58,6000.0,42.56,42.59,42.56,42.58,6000.0
2015-01-12 15:30:00,42.58,42.59,42.47,42.47,11900.0,42.58,42.59,42.47,42.47,11900.0
2015-01-12 15:35:00,42.47,42.51,42.44,42.5,7100.0,42.47,42.51,42.44,42.5,7100.0
2015-01-12 15:40:00,42.5,42.58,42.5,42.58,8900.0,42.5,42.58,42.5,42.58,8900.0
2015-01-12 15:45:00,42.59,42.64,42.59,42.61,11900.0,42.59,42.64,42.59,42.61,11900.0
2015-01-12 15:50:00,42.61,42.61,42.53,42.55,8500.0,42.61,42.61,42.53,42.55,8500.0
2015-01-12 15:55:00,42.54,42.56,42.48,42.49,26400.0,42.54,42.56,42.48,42.49,26400.0
2015-01-13 09:30:00,42.53,43.13,42.53,43.13,19100.0,42.53,43.13,42.53,43.13,19100.0
2015-01-13 09:35:00,43.17,43.28,43.14,43.23,3400.0,43.17,43.28,43.14,43.23,3400.0
2015-01-13 09:40:00,43.27,43.4,43.24,43.27,3900.0,43.27,43.4,43.24,43.27,3900.0
2015-01-13 09:45:00,43.31,43.43,43.26,43.32,5900.0,43.31,43.43,43.26,43.32,5900.0
2015-01-13 09:50:00,43.36,43.47,43.35,43.46,4400.0,43.36,43.47,43.35,43.46,4400.0
2015-01-13 09:55:00,43.46,43.58,43.44,43.58,5300.0,43.46,43.58,43.44,43.58,5300.0
2015-01-13 10:00:00,43.58,43.63,43.5,43.58,3400.0,43.58,43.63,43.5,43.58,3400.0
2015-01-13 10:05:00,43.58,43.59,43.54,43.54,3000.0,43.58,43.59,43.54,43.54,3000.0
2015-01-13 10:10:00,43.53,43.61,43.52,43.59,3200.0,43.53,43.61,43.52,43.59,3200.0
2015-01-13 10:15:00,43.6,43.6,43.52,43.55,3000.0,43.6,43.6,43.52,43.55,3000.0
2015-01-13 10:20:00,43.52,43.53,43.49,43.51,1900.0,43.52,43.53,43.49,43.51,1900.0
2015-01-13 10:25:00,43.51,43.51,43.44,43.51,5600.0,43.51,43.51,43.44,43.51,5600.0
2015-01-13 10:30:00,43.49,43.51,43.43,43.5,5300.0,43.49,43.51,43.43,43.5,5300.0
2015-01-13 10:35:00,43.51,43.56,43.51,43.56,1600.0,43.51,43.56,43.51,43.56,1600.0
2015-01-13 10:40:00,43.56,43.63,43.54,43.55,5000.0,43.56,43.63,43.54,43.55,5000.0
2015-01-13 10:45:00,43.53,43.57,43.53,43.53,2900.0,43.53,43.57,43.53,43.53,2900.0
2015-01-13 10:50:00,43.52,43.59,43.49,43.52,19700.0,43.52,43.59,43.49,43.52,19700.0
2015-01-13 10:55:00,43.52,43.53,43.44,43.44,2900.0,43.52,43.53,43.44,43.44,2900.0
2015-01-13 11:00:00,43.47,43.49,43.43,43.45,1800.0,43.47,43.49,43.43,43.45,1800.0
2015-01-13 11:05:00,43.45,43.46,43.39,43.39,1500.0,43.45,43.46,43.39,43.39,1500.0
2015-01-13 11:10:00,43.37,43.38,43.36,43.37,1800.0,43.37,43.38,43.36,43.37,1800.0
2015-01-13 11:15:00,43.39,43.4,43.29,43.29,6400.0,43.39,43.4,43.29,43.29,6400.0
2015-01-13 11:20:00,43.28,43.28,43.16,43.16,5700.0,43.28,43.28,43.16,43.16,5700.0
2015-01-13 11:25:00,43.16,43.19,43.14,43.17,1800.0,43.16,43.19,43.14,43.17,1800.0
2015-01-13 11:30:00,43.17,43.17,43.1,43.1,500.0,43.17,43.17,43.1,43.1,500.0
2015-01-13 11:35:00,43.12,43.17,43.12,43.13,1500.0,43.12,43.17,43.12,43.13,1500.0
2015-01-13 11:40:00,43.13,43.15,43.06,43.06,1200.0,43.13,43.15,43.06,43.06,1200.0
2015-01-13 11:45:00,43.09,43.19,43.09,43.19,900.0,43.09,43.19,43.09,43.19,900.0
2015-01-13 11:50:00,43.19,43.19,43.15,43.17,1500.0,43.19,43.19,43.15,43.17,1500.0
2015-01-13 11:55:00,43.14,43.14,43.09,43.11,1100.0,43.14,43.14,43.09,43.11,1100.0
2015-01-13 12:00:00,43.08,43.09,43.03,43.04,1100.0,43.08,43.09,43.03,43.04,1100.0
2015-01-13 12:05:00,43.04,43.05,43.03,43.05,1300.0,43.04,43.05,43.03,43.05,1300.0
2015-01-13 12:10:00,43.01,43.01,42.93,42.93,7400.0,43.01,43.01,42.93,42.93,7400.0
2015-01-13 12:15:00,42.94,42.94,42.86,42.88,8400.0,42.94,42.94,42.86,42.88,8400.0
2015-01-13 12:20:00,42.84,42.85,42.79,42.8,1500.0,42.84,42.85,42.79,42.8,1500.0
2015-01-13 12:25:00,42.78,42.83,42.75,42.83,1600.0,42.78,42.83,42.75,42.83,1600.0
2015-01-13 12:30:00,42.81,42.83,42.77,42.83,1300.0,42.81,42.83,42.77,42.83,1300.0
2015-01-13 12:35:00,42.84,42.84,42.79,42.79,900.0,42.84,42.84,42.79,42.79,900.0
2015-01-13 12:40:00,42.74,42.8,42.73,42.74,3300.0,42.74,42.8,42.73,42.74,3300.0
2015-01-13 12:45:00,42.76,42.78,42.72,42.75,13200.0,42.76,42.78,42.72,42.75,13200.0
2015-01-13 12:50:00,42.74,42.77,42.74,42.76,6700.0,42.74,42.77,42.74,42.76,6700.0
2015-01-13 12:55:00,42.74,42.8,42.72,42.72,8100.0,42.74,42.8,42.72,42.72,8100.0
2015-01-13 13:00:00,42.73,42.74,42.68,42.68,18400.0,42.73,42.74,42.68,42.68,18400.0
2015-01-13 13:05:00,42.67,42.74,42.67,42.72,3900.0,42.67,42.74,42.67,42.72,3900.0
2015-01-13 13:10:00,42.7,42.74,42.7,42.74,1800.0,42.7,42.74,42.7,42.74,1800.0
2015-01-13 13:15:00,42.74,42.74,42.72,42.72,1300.0,42.74,42.74,42.72,42.72,1300.0
2015-01-13 13:20:00,42.71,42.71,42.55,42.55,9100.0,42.71,42.71,42.55,42.55,9100.0
2015-01-13 13:25:00,42.55,42.55,42.44,42.51,4900.0,42.55,42.55,42.44,42.51,4900.0
2015-01-13 13:30:00,42.49,42.49,42.38,42.44,4600.0,42.49,42.49,42.38,42.44,4600.0
2015-01-13 13:35:00,42.46,42.46,42.36,42.36,3600.0,42.46,42.46,42.36,42.36,3600.0
2015-01-13 13:40:00,42.33,42.38,42.29,42.31,1600.0,42.33,42.38,42.29,42.31,1600.0
2015-01-13 13:45:00,42.34,42.36,42.25,42.25,2500.0,42.34,42.36,42.25,42.25,2500.0
2015-01-13 13:50:00,42.23,42.23,42.06,42.09,6900.0,42.23,42.23,42.06,42.09,6900.0
2015-01-13 13:55:00,42.09,42.23,42.09,42.23,2300.0,42.09,42.23,42.09,42.23,2300.0
2015-01-13 14:00:00,42.2,42.23,42.14,42.21,2700.0,42.2,42.23,42.14,42.21,2700.0
2015-01-13 14:05:00,42.21,42.21,42.07,42.09,1800.0,42.21,42.21,42.07,42.09,1800.0
2015-01-13 14:10:00,42.1,42.11,41.99,42.01,4200.0,42.1,42.11,41.99,42.01,4200.0
2015-01-13 14:15:00,42.0,42.1,42.0,42.05,2100.0,42.0,42.1,42.0,42.05,2100.0
2015-01-13 14:20:00,42.07,42.1,42.06,42.1,2200.0,42.07,42.1,42.06,42.1,2200.0
2015-01-13 14:25:00,42.14,42.21,42.14,42.21,2900.0,42.14,42.21,42.14,42.21,2900.0
2015-01-13 14:30:00,42.21,42.27,42.21,42.24,3100.0,42.21,42.27,42.21,42.24,3100.0
2015-01-13 14:35:00,42.25,42.34,42.25,42.31,2600.0,42.25,42.34,42.25,42.31,2600.0
2015-01-13 14:40:00,42.29,42.29,42.23,42.26,2300.0,42.29,42.29,42.23,42.26,2300.0
2015-01-13 14:45:00,42.27,42.3,42.18,42.18,4600.0,42.27,42.3,42.18,42.18,4600.0
2015-01-13 14:50:00,42.19,42.23,42.15,42.15,4600.0,42.19,42.23,42.15,42.15,4600.0
2015-01-13 14:55:00,42.16,42.18,42.02,42.02,4900.0,42.16,42.18,42.02,42.02,4900.0
2015-01-13 15:00:00,42.04,42.09,42.01,42.01,14000.0,42.04,42.09,42.01,42.01,14000.0
2015-01-13 15:05:00,42.01,42.02,41.94,41.94,6900.0,42.01,42.02,41.94,41.94,6900.0
2015-01-13 15:10:00,41.95,42.09,41.95,42.09,13400.0,41.95,42.09,41.95,42.09,13400.0
2015-01-13 15:15:00,42.09,42.13,42.05,42.07,11400.0,42.09,42.13,42.05,42.07,11400.0
2015-01-13 15:20:00,42.09,42.16,42.06,42.15,4900.0,42.09,42.16,42.06,42.15,4900.0
2015-01-13 15:25:00,42.16,42.19,42.05,42.05,4800.0,42.16,42.19,42.05,42.05,4800.0
2015-01-13 15:30:00,42.06,42.26,42.06,42.21,4500.0,42.06,42.26,42.06,42.21,4500.0
2015-01-13 15:35:00,42.25,42.38,42.22,42.38,4300.0,42.25,42.38,42.22,42.38,4300.0
2015-01-13 15:40:00,42.39,42.39,42.32,42.34,5900.0,42.39,42.39,42.32,42.34,5900.0
2015-01-13 15:45:00,42.32,42.32,42.25,42.26,7300.0,42.32,42.32,42.25,42.26,7300.0
2015-01-13 15:50:00,42.27,42.31,42.25,42.3,26800.0,42.27,42.31,42.25,42.3,26800.0
2015-01-13 15:55:00,42.3,42.4,42.29,42.4,30100.0,42.3,42.4,42.29,42.4,30100.0
2015-01-14 09:30:00,41.97,42.43,41.97,42.0,8100.0,41.97,42.43,41.97,42.0,8100.0
2015-01-14 09:35:00,42.05,42.13,42.05,42.07,5000.0,42.05,42.13,42.05,42.07,5000.0
2015-01-14 09:40:00,42.07,42.09,42.03,42.08,8400.0,42.07,42.09,42.03,42.08,8400.0
2015-01-14 09:45:00,42.09,42.17,42.07,42.16,3000.0,42.09,42.17,42.07,42.16,3000.0
2015-01-14 09:50:00,42.17,42.21,42.1,42.14,4400.0,42.17,42.21,42.1,42.14,4400.0
2015-01-14 09:55:00,42.18,42.18,42.16,42.17,2100.0,42.18,42.18,42.16,42.17,2100.0
2015-01-14 10:00:00,42.14,42.21,42.11,42.11,3500.0,42.14,42.21,42.11,42.11,3500.0
2015-01-14 10:05:00,42.16,42.28,42.16,42.23,4100.0,42.16,42.28,42.16,42.23,4100.0
2015-01-14 10:10:00,42.23,42.23,42.19,42.2,3100.0,42.23,42.23,42.19,42.2,3100.0
2015-01-14 10:15:00,42.17,42.2,42.05,42.06,5400.0,42.17,42.2,42.05,42.06,5400.0
2015-01-14 10:20:00,42.06,42.07,42.04,42.07,4300.0,42.06,42.07,42.04,42.07,4300.0
2015-01-14 10:25:00,42.09,42.13,42.07,42.11,4400.0,42.09,42.13,42.07,42.11,4400.0
2015-01-14 10:30:00,42.09,42.09,42.02,42.06,3800.0,42.09,42.09,42.02,42.06,3800.0
2015-01-14 10:35:00,42.06,42.09,42.04,42.06,6300.0,42.06,42.09,42.04,42.06,6300.0
2015-01-14 10:40:00,42.07,42.11,42.07,42.11,3100.0,42.07,42.11,42.07,42.11,3100.0
2015-01-14 10:45:00,42.11,42.11,42.05,42.07,6600.0,42.11,42.11,42.05,42.07,6600.0
2015-01-14 10:50:00,42.09,42.15,42.08,42.08,3700.0,42.09,42.15,42.08,42.08,3700.0
2015-01-14 10:55:00,42.11,42.18,42.07,42.18,3000.0,42.11,42.18,42.07,42.18,3000.0
2015-01-14 11:00:00,42.15,42.15,42.06,42.06,3500.0,42.15,42.15,42.06,42.06,3500.0
2015-01-14 11:05:00,42.08,42.08,42.04,42.07,4700.0,42.08,42.08,42.04,42.07,4700.0
2015-01-14 11:10:00,42.08,42.13,42.07,42.07,2900.0,42.08,42.13,42.07,42.07,2900.0
2015-01-14 11:15:00,42.05,42.11,42.04,42.06,3600.0,42.05,42.11,42.04,42.06,3600.0
2015-01-14 11:20:00,42.07,42.09,42.06,42.06,2200.0,42.07,42.09,42.06,42.06,2200.0
2015-01-14 11:25:00,42.08,42.08,42.04,42.06,2600.0,42.08,42.08,42.04,42.06,2600.0
2015-01-14 11:30:00,42.06,42.1,42.05,42.06,3000.0,42.06,42.1,42.05,42.06,3000.0
2015-01-14 11:35:00,42.07,42.13,42.07,42.13,2000.0,42.07,42.13,42.07,42.13,2000.0
2015-01-14 11:40:00,42.17,42.19,42.13,42.14,1300.0,42.17,42.19,42.13,42.14,1300.0
2015-01-14 11:45:00,42.14,42.18,42.13,42.15,1700.0,42.14,42.18,42.13,42.15,1700.0
2015-01-14 11:50:00,42.14,42.18,42.06,42.06,1300.0,42.14,42.18,42.06,42.06,1300.0
2015-01-14 11:55:00,42.06,42.09,42.05,42.07,3600.0,42.06,42.09,42.05,42.07,3600.0
2015-01-14 12:00:00,42.11,42.12,42.03,42.11,3200.0,42.11,42.12,42.03,42.11,3200.0
2015-01-14 12:05:00,42.12,42.12,42.02,42.04,5000.0,42.12,42.12,42.02,42.04,5000.0
2015-01-14 12:10:00,42.04,42.05,41.99,42.0,3100.0,42.04,42.05,41.99,42.0,3100.0
2015-01-14 12:15:00,42.0,42.02,41.99,41.99,2000.0,42.0,42.02,41.99,41.99,2000.0
2015-01-14 12:20:00,41.99,42.05,41.99,42.04,1800.0,41.99,42.05,41.99,42.04,1800.0
2015-01-14 12:25:00,42.04,42.04,41.99,42.0,1300.0,42.04,42.04,41.99,42.0,1300.0
2015-01-14 12:30:00,41.99,42.03,41.98,42.0,2200.0,41.99,42.03,41.98,42.0,2200.0
2015-01-14 12:35:00,42.03,42.04,42.02,42.03,2300.0,42.03,42.04,42.02,42.03,2300.0
2015-01-14 12:40:00,42.03,42.06,42.01,42.01,2000.0,42.03,42.06,42.01,42.01,2000.0
2015-01-14 12:45:00,42.0,42.03,41.98,42.01,3700.0,42.0,42.03,41.98,42.01,3700.0
2015-01-14 12:50:00,42.01,42.01,41.97,42.0,2600.0,42.01,42.01,41.97,42.0,2600.0
2015-01-14 12:55:00,42.0,42.02,41.98,42.02,3700.0,42.0,42.02,41.98,42.02,3700.0
2015-01-14 13:00:00,42.02,42.03,41.98,42.01,3000.0,42.02,42.03,41.98,42.01,3000.0
2015-01-14 13:05:00,42.01,42.01,41.96,41.98,4600.0,42.01,42.01,41.96,41.98,4600.0
2015-01-14 13:10:00,41.98,41.99,41.91,41.94,5600.0,41.98,41.99,41.91,41.94,5600.0
2015-01-14 13:15:00,41.93,42.0,41.93,42.0,5400.0,41.93,42.0,41.93,42.0,5400.0
2015-01-14 13:20:00,42.01,42.01,41.97,41.99,5300.0,42.01,42.01,41.97,41.99,5300.0
2015-01-14 13:25:00,41.97,41.98,41.96,41.97,4700.0,41.97,41.98,41.96,41.97,4700.0
2015-01-14 13:30:00,41.96,41.97,41.94,41.94,4800.0,41.96,41.97,41.94,41.94,4800.0
2015-01-14 13:35:00,41.94,41.94,41.83,41.84,11300.0,41.94,41.94,41.83,41.84,11300.0
2015-01-14 13:40:00,41.85,41.86,41.78,41.78,2900.0,41.85,41.86,41.78,41.78,2900.0
2015-01-14 13:45:00,41.77,41.87,41.76,41.84,2000.0,41.77,41.87,41.76,41.84,2000.0
2015-01-14 13:50:00,41.84,41.84,41.77,41.82,3000.0,41.84,41.84,41.77,41.82,3000.0
2015-01-14 13:55:00,41.83,41.89,41.8,41.87,1900.0,41.83,41.89,41.8,41.87,1900.0
2015-01-14 14:00:00,41.89,41.97,41.87,41.96,4100.0,41.89,41.97,41.87,41.96,4100.0
2015-01-14 14:05:00,41.97,41.97,41.88,41.88,2900.0,41.97,41.97,41.88,41.88,2900.0
2015-01-14 14:10:00,41.87,42.05,41.86,42.05,4100.0,41.87,42.05,41.86,42.05,4100.0
2015-01-14 14:15:00,42.06,42.18,42.05,42.17,8800.0,42.06,42.18,42.05,42.17,8800.0
2015-01-14 14:20:00,42.19,42.21,42.14,42.18,6000.0,42.19,42.21,42.14,42.18,6000.0
2015-01-14 14:25:00,42.19,42.27,42.17,42.25,6200.0,42.19,42.27,42.17,42.25,6200.0
2015-01-14 14:30:00,42.26,42.34,42.23,42.3,10200.0,42.26,42.34,42.23,42.3,10200.0
2015-01-14 14:35:00,42.28,42.33,42.22,42.22,6200.0,42.28,42.33,42.22,42.22,6200.0
2015-01-14 14:40:00,42.23,42.27,42.17,42.19,3400.0,42.23,42.27,42.17,42.19,3400.0
2015-01-14 14:45:00,42.19,42.2,42.11,42.14,2800.0,42.19,42.2,42.11,42.14,2800.0
2015-01-14 14:50:00,42.13,42.13,42.09,42.11,2300.0,42.13,42.13,42.09,42.11,2300.0
2015-01-14 14:55:00,42.11,42.11,42.07,42.09,3900.0,42.11,42.11,42.07,42.09,3900.0
2015-01-14 15:00:00,42.09,42.15,42.09,42.13,5000.0,42.09,42.15,42.09,42.13,5000.0
2015-01-14 15:05:00,42.14,42.18,42.12,42.15,3200.0,42.14,42.18,42.12,42.15,3200.0
2015-01-14 15:10:00,42.15,42.15,42.08,42.11,3800.0,42.15,42.15,42.08,42.11,3800.0
2015-01-14 15:15:00,42.13,42.29,42.13,42.26,4100.0,42.13,42.29,42.13,42.26,4100.0
2015-01-14 15:20:00,42.27,42.3,42.22,42.25,4500.0,42.27,42.3,42.22,42.25,4500.0
2015-01-14 15:25:00,42.25,42.31,42.21,42.29,6300.0,42.25,42.31,42.21,42.29,6300.0
2015-01-14 15:30:00,42.29,42.31,42.11,42.13,6300.0,42.29,42.31,42.11,42.13,6300.0
2015-01-14 15:35:00,42.13,42.17,42.1,42.14,5600.0,42.13,42.17,42.1,42.14,5600.0
2015-01-14 15:40:00,42.15,42.2,42.11,42.13,4100.0,42.15,42.2,42.11,42.13,4100.0
2015-01-14 15:45:00,42.13,42.18,42.1,42.11,6700.0,42.13,42.18,42.1,42.11,6700.0
2015-01-14 15:50:00,42.12,42.25,42.12,42.17,19400.0,42.12,42.25,42.12,42.17,19400.0
2015-01-14 15:55:00,42.18,42.26,42.15,42.23,52400.0,42.18,42.26,42.15,42.23,52400.0
2015-01-15 09:30:00,42.26,42.73,42.23,42.23,9400.0,42.26,42.73,42.23,42.23,9400.0
2015-01-15 09:35:00,42.23,42.24,42.0,42.09,3300.0,42.23,42.24,42.0,42.09,3300.0
2015-01-15 09:40:00,42.09,42.13,41.9,41.96,4000.0,42.09,42.13,41.9,41.96,4000.0
2015-01-15 09:45:00,41.92,42.05,41.91,41.92,3300.0,41.92,42.05,41.91,41.92,3300.0
2015-01-15 09:50:00,41.92,42.12,41.83,41.84,13500.0,41.92,42.12,41.83,41.84,13500.0
2015-01-15 09:55:00,41.81,41.9,41.81,41.85,1900.0,41.81,41.9,41.81,41.85,1900.0
2015-01-15 10:00:00,41.86,41.99,41.82,41.93,3000.0,41.86,41.99,41.82,41.93,3000.0
2015-01-15 10:05:00,41.92,42.04,41.91,42.04,10300.0,41.92,42.04,41.91,42.04,10300.0
2015-01-15 10:10:00,42.11,42.11,41.96,42.03,3100.0,42.11,42.11,41.96,42.03,3100.0
2015-01-15 10:15:00,42.08,42.2,42.08,42.18,2300.0,42.08,42.2,42.08,42.18,2300.0
2015-01-15 10:20:00,42.22,42.26,42.18,42.19,3100.0,42.22,42.26,42.18,42.19,3100.0
2015-01-15 10:25:00,42.26,42.31,42.25,42.31,600.0,42.26,42.31,42.25,42.31,600.0
2015-01-15 10:30:00,42.33,42.37,42.31,42.34,3600.0,42.33,42.37,42.31,42.34,3600.0
2015-01-15 10:35:00,42.37,42.37,42.31,42.31,1500.0,42.37,42.37,42.31,42.31,1500.0
2015-01-15 10:40:00,42.28,42.28,42.25,42.25,2400.0,42.28,42.28,42.25,42.25,2400.0
2015-01-15 10:45:00,42.28,42.28,42.23,42.25,1500.0,42.28,42.28,42.23,42.25,1500.0
2015-01-15 10:50:00,42.26,42.32,42.23,42.23,3100.0,42.26,42.32,42.23,42.23,3100.0
2015-01-15 10:55:00,42.24,42.25,42.12,42.12,10300.0,42.24,42.25,42.12,42.12,10300.0
2015-01-15 11:00:00,42.14,42.15,42.1,42.1,1100.0,42.14,42.15,42.1,42.1,1100.0
2015-01-15 11:05:00,42.08,42.09,42.0,42.04,6400.0,42.08,42.09,42.0,42.04,6400.0
2015-01-15 11:10:00,42.05,42.06,42.03,42.03,900.0,42.05,42.06,42.03,42.03,900.0
2015-01-15 11:15:00,42.04,42.06,41.96,41.96,2600.0,42.04,42.06,41.96,41.96,2600.0
2015-01-15 11:20:00,41.98,41.98,41.94,41.94,1000.0,41.98,41.98,41.94,41.94,1000.0
2015-01-15 11:25:00,41.93,41.99,41.93,41.96,31600.0,41.93,41.99,41.93,41.96,31600.0
2015-01-15 11:30:00,41.95,42.04,41.95,42.04,2400.0,41.95,42.04,41.95,42.04,2400.0
2015-01-15 11:35:00,42.01,42.03,41.95,41.95,2100.0,42.01,42.03,41.95,41.95,2100.0
2015-01-15 11:40:00,41.97,42.05,41.96,42.05,2800.0,41.97,42.05,41.96,42.05,2800.0
2015-01-15 11:45:00,42.05,42.09,42.04,42.04,2400.0,42.05,42.09,42.04,42.04,2400.0
2015-01-15 11:50:00,42.03,42.05,41.98,42.05,2600.0,42.03,42.05,41.98,42.05,2600.0
2015-01-15 11:55:00,42.03,42.03,42.0,42.0,1400.0,42.03,42.03,42.0,42.0,1400.0
2015-01-15 12:00:00,42.02,42.03,42.0,42.01,2600.0,42.02,42.03,42.0,42.01,2600.0
2015-01-15 12:05:00,41.98,42.03,41.98,42.03,1500.0,41.98,42.03,41.98,42.03,1500.0
2015-01-15 12:10:00,42.03,42.07,42.03,42.04,1900.0,42.03,42.07,42.03,42.04,1900.0
2015-01-15 12:15:00,42.03,42.03,41.98,42.01,3200.0,42.03,42.03,41.98,42.01,3200.0
2015-01-15 12:20:00,42.01,42.02,41.98,41.99,2500.0,42.01,42.02,41.98,41.99,2500.0
2015-01-15 12:25:00,41.98,42.04,41.98,42.02,3300.0,41.98,42.04,41.98,42.02,3300.0
2015-01-15 12:30:00,42.01,42.01,41.91,41.92,1800.0,42.01,42.01,41.91,41.92,1800.0
2015-01-15 12:35:00,41.91,41.92,41.82,41.87,2900.0,41.91,41.92,41.82,41.87,2900.0
2015-01-15 12:40:00,41.86,41.86,41.73,41.73,3000.0,41.86,41.86,41.73,41.73,3000.0
2015-01-15 12:45:00,41.68,41.69,41.64,41.66,2600.0,41.68,41.69,41.64,41.66,2600.0
2015-01-15 12:50:00,41.69,41.76,41.68,41.75,3400.0,41.69,41.76,41.68,41.75,3400.0
2015-01-15 12:55:00,41.79,41.79,41.74,41.74,1900.0,41.79,41.79,41.74,41.74,1900.0
2015-01-15 13:00:00,41.74,41.78,41.69,41.77,1800.0,41.74,41.78,41.69,41.77,1800.0
2015-01-15 13:05:00,41.8,41.8,41.76,41.77,2000.0,41.8,41.8,41.76,41.77,2000.0
2015-01-15 13:10:00,41.84,41.88,41.8,41.88,1400.0,41.84,41.88,41.8,41.88,1400.0
2015-01-15 13:15:00,41.87,41.89,41.84,41.89,1700.0,41.87,41.89,41.84,41.89,1700.0
2015-01-15 13:20:00,41.89,41.9,41.83,41.83,2400.0,41.89,41.9,41.83,41.83,2400.0
2015-01-15 13:25:00,41.84,41.85,41.8,41.8,1500.0,41.84,41.85,41.8,41.8,1500.0
2015-01-15 13:30:00,41.81,41.83,41.79,41.79,1200.0,41.81,41.83,41.79,41.79,1200.0
2015-01-15 13:35:00,41.82,41.85,41.79,41.79,1700.0,41.82,41.85,41.79,41.79,1700.0
2015-01-15 13:40:00,41.78,41.83,41.78,41.79,3400.0,41.78,41.83,41.78,41.79,3400.0
2015-01-15 13:45:00,41.8,41.83,41.79,41.83,2500.0,41.8,41.83,41.79,41.83,2500.0
2015-01-15 13:50:00,41.85,41.9,41.85,41.9,2100.0,41.85,41.9,41.85,41.9,2100.0
2015-01-15 13:55:00,41.9,41.9,41.82,41.82,2900.0,41.9,41.9,41.82,41.82,2900.0
2015-01-15 14:00:00,41.79,41.85,41.75,41.85,3200.0,41.79,41.85,41.75,41.85,3200.0
2015-01-15 14:05:00,41.84,41.87,41.8,41.86,900.0,41.84,41.87,41.8,41.86,900.0
2015-01-15 14:10:00,41.87,41.89,41.87,41.89,600.0,41.87,41.89,41.87,41.89,600.0
2015-01-15 14:15:00,41.92,41.93,41.89,41.91,1700.0,41.92,41.93,41.89,41.91,1700.0
2015-01-15 14:20:00,41.94,41.94,41.88,41.88,2000.0,41.94,41.94,41.88,41.88,2000.0
2015-01-15 14:25:00,41.9,41.93,41.88,41.9,3600.0,41.9,41.93,41.88,41.9,3600.0
2015-01-15 14:30:00,41.88,41.94,41.87,41.94,3600.0,41.88,41.94,41.87,41.94,3600.0
2015-01-15 14:35:00,41.97,42.0,41.94,41.94,2500.0,41.97,42.0,41.94,41.94,2500.0
2015-01-15 14:40:00,41.94,41.97,41.94,41.97,300.0,41.94,41.97,41.94,41.97,300.0
2015-01-15 14:45:00,41.95,41.97,41.93,41.93,2000.0,41.95,41.97,41.93,41.93,2000.0
2015-01-15 14:50:00,41.92,41.94,41.91,41.91,1300.0,41.92,41.94,41.91,41.91,1300.0
2015-01-15 14:55:00,41.89,41.97,41.88,41.95,3600.0,41.89,41.97,41.88,41.95,3600.0
2015-01-15 15:00:00,41.93,41.96,41.92,41.94,1900.0,41.93,41.96,41.92,41.94,1900.0
2015-01-15 15:05:00,41.94,41.94,41.88,41.9,2400.0,41.94,41.94,41.88,41.9,2400.0
2015-01-15 15:10:00,41.89,41.89,41.81,41.82,1100.0,41.89,41.89,41.81,41.82,1100.0
2015-01-15 15:15:00,41.82,41.86,41.81,41.86,1600.0,41.82,41.86,41.81,41.86,1600.0
2015-01-15 15:20:00,41.84,41.84,41.79,41.8,900.0,41.84,41.84,41.79,41.8,900.0
2015-01-15 15:25:00,41.82,41.89,41.82,41.88,4500.0,41.82,41.89,41.82,41.88,4500.0
2015-01-15 15:30:00,41.86,41.94,41.82,41.91,4200.0,41.86,41.94,41.82,41.91,4200.0
2015-01-15 15:35:00,41.9,41.9,41.83,41.84,2100.0,41.9,41.9,41.83,41.84,2100.0
2015-01-15 15:40:00,41.84,41.84,41.8,41.8,3100.0,41.84,41.84,41.8,41.8,3100.0
2015-01-15 15:45:00,41.81,41.84,41.76,41.79,6400.0,41.81,41.84,41.76,41.79,6400.0
2015-01-15 15:50:00,41.79,41.82,41.67,41.7,19100.0,41.79,41.82,41.67,41.7,19100.0
2015-01-15 15:55:00,41.7,41.77,41.67,41.73,30500.0,41.7,41.77,41.67,41.73,30500.0
2015-01-16 09:30:00,41.65,41.98,41.6,41.83,9200.0,41.65,41.98,41.6,41.83,9200.0
2015-01-16 09:35:00,41.89,42.11,41.89,42.06,5300.0,41.89,42.11,41.89,42.06,5300.0
2015-01-16 09:40:00,41.96,42.04,41.94,41.96,4300.0,41.96,42.04,41.94,41.96,4300.0
2015-01-16 09:45:00,41.97,41.97,41.83,41.94,4800.0,41.97,41.97,41.83,41.94,4800.0
2015-01-16 09:50:00,41.96,41.99,41.84,41.88,2700.0,41.96,41.99,41.84,41.88,2700.0
2015-01-16 09:55:00,41.88,41.93,41.88,41.89,1500.0,41.88,41.93,41.88,41.89,1500.0
2015-01-16 10:00:00,41.95,42.12,41.94,42.05,7500.0,41.95,42.12,41.94,42.05,7500.0
2015-01-16 10:05:00,42.05,42.05,41.93,41.93,21300.0,42.05,42.05,41.93,41.93,21300.0
2015-01-16 10:10:00,41.93,41.94,41.74,41.75,5100.0,41.93,41.94,41.74,41.75,5100.0
2015-01-16 10:15:00,41.78,41.87,41.78,41.87,4600.0,41.78,41.87,41.78,41.87,4600.0
2015-01-16 10:20:00,41.84,41.91,41.81,41.89,10000.0,41.84,41.91,41.81,41.89,10000.0
2015-01-16 10:25:00,41.89,42.01,41.89,42.0,21700.0,41.89,42.01,41.89,42.0,21700.0
2015-01-16 10:30:00,42.01,42.17,42.01,42.07,13600.0,42.01,42.17,42.01,42.07,13600.0
2015-01-16 10:35:00,42.06,42.06,41.95,41.95,11300.0,42.06,42.06,41.95,41.95,11300.0
2015-01-16 10:40:00,41.98,42.0,41.93,41.94,9000.0,41.98,42.0,41.93,41.94,9000.0
2015-01-16 10:45:00,41.96,41.97,41.89,41.89,2000.0,41.96,41.97,41.89,41.89,2000.0
2015-01-16 10:50:00,41.88,41.96,41.87,41.96,3000.0,41.88,41.96,41.87,41.96,3000.0
2015-01-16 10:55:00,41.96,42.04,41.94,42.02,2200.0,41.96,42.04,41.94,42.02,2200.0
2015-01-16 11:00:00,42.02,42.03,42.0,42.0,4600.0,42.02,42.03,42.0,42.0,4600.0
2015-01-16 11:05:00,42.02,42.07,42.02,42.04,1400.0,42.02,42.07,42.02,42.04,1400.0
2015-01-16 11:10:00,42.02,42.03,41.98,42.02,1600.0,42.02,42.03,41.98,42.02,1600.0
2015-01-16 11:15:00,42.06,42.07,42.03,42.05,1200.0,42.06,42.07,42.03,42.05,1200.0
2015-01-16 11:20:00,42.01,42.04,42.0,42.01,5100.0,42.01,42.04,42.0,42.01,5100.0
2015-01-16 11:25:00,42.0,42.01,41.93,41.97,8300.0,42.0,42.01,41.93,41.97,8300.0
2015-01-16 11:30:00,41.99,41.99,41.96,41.97,5400.0,41.99,41.99,41.96,41.97,5400.0
2015-01-16 11:35:00,41.96,42.02,41.96,42.0,7400.0,41.96,42.02,41.96,42.0,7400.0
2015-01-16 11:40:00,42.0,42.02,41.98,42.0,5100.0,42.0,42.02,41.98,42.0,5100.0
2015-01-16 11:45:00,42.01,42.03,41.98,42.03,2900.0,42.01,42.03,41.98,42.03,2900.0
2015-01-16 11:50:00,42.01,42.01,41.97,41.99,3300.0,42.01,42.01,41.97,41.99,3300.0
2015-01-16 11:55:00,42.0,42.02,42.0,42.01,1700.0,42.0,42.02,42.0,42.01,1700.0
2015-01-16 12:00:00,42.02,42.05,42.02,42.03,1400.0,42.02,42.05,42.02,42.03,1400.0
2015-01-16 12:05:00,42.04,42.05,42.02,42.04,2000.0,42.04,42.05,42.02,42.04,2000.0
2015-01-16 12:10:00,42.02,42.05,42.01,42.04,3000.0,42.02,42.05,42.01,42.04,3000.0
2015-01-16 12:15:00,42.04,42.04,42.03,42.03,400.0,42.04,42.04,42.03,42.03,400.0
2015-01-16 12:20:00,42.02,42.04,41.99,42.04,5100.0,42.02,42.04,41.99,42.04,5100.0
2015-01-16 12:25:00,42.04,42.06,42.04,42.05,1900.0,42.04,42.06,42.04,42.05,1900.0
2015-01-16 12:30:00,42.04,42.04,42.03,42.03,2300.0,42.04,42.04,42.03,42.03,2300.0
2015-01-16 12:35:00,42.05,42.05,42.04,42.04,800.0,42.05,42.05,42.04,42.04,800.0
2015-01-16 12:40:00,42.06,42.14,42.06,42.13,2400.0,42.06,42.14,42.06,42.13,2400.0
2015-01-16 12:45:00,42.14,42.16,42.12,42.15,1800.0,42.14,42.16,42.12,42.15,1800.0
2015-01-16 12:50:00,42.16,42.21,42.16,42.18,1700.0,42.16,42.21,42.16,42.18,1700.0
2015-01-16 12:55:00,42.18,42.18,42.14,42.16,2000.0,42.18,42.18,42.14,42.16,2000.0
2015-01-16 13:00:00,42.16,42.16,42.11,42.13,4000.0,42.16,42.16,42.11,42.13,4000.0
2015-01-16 13:05:00,42.14,42.18,42.14,42.17,1000.0,42.14,42.18,42.14,42.17,1000.0
2015-01-16 13:10:00,42.17,42.18,42.15,42.16,600.0,42.17,42.18,42.15,42.16,600.0
2015-01-16 13:15:00,42.16,42.17,42.12,42.13,1200.0,42.16,42.17,42.12,42.13,1200.0
2015-01-16 13:20:00,42.12,42.14,42.12,42.14,1500.0,42.12,42.14,42.12,42.14,1500.0
2015-01-16 13:25:00,42.14,42.14,42.11,42.13,700.0,42.14,42.14,42.11,42.13,700.0
2015-01-16 13:30:00,42.14,42.14,42.11,42.14,1300.0,42.14,42.14,42.11,42.14,1300.0
2015-01-16 13:35:00,42.15,42.18,42.15,42.17,900.0,42.15,42.18,42.15,42.17,900.0
2015-01-16 13:40:00,42.16,42.16,42.14,42.15,800.0,42.16,42.16,42.14,42.15,800.0
2015-01-16 13:45:00,42.13,42.16,42.13,42.16,1700.0,42.13,42.16,42.13,42.16,1700.0
2015-01-16 13:50:00,42.14,42.17,42.14,42.16,1400.0,42.14,42.17,42.14,42.16,1400.0
2015-01-16 13:55:00,42.17,42.18,42.14,42.15,3300.0,42.17,42.18,42.14,42.15,3300.0
2015-01-16 14:00:00,42.16,42.17,42.14,42.14,1700.0,42.16,42.17,42.14,42.14,1700.0
2015-01-16 14:05:00,42.15,42.16,42.13,42.13,1100.0,42.15,42.16,42.13,42.13,1100.0
2015-01-16 14:10:00,42.13,42.15,42.11,42.11,1900.0,42.13,42.15,42.11,42.11,1900.0
2015-01-16 14:15:00,42.1,42.11,42.07,42.09,4300.0,42.1,42.11,42.07,42.09,4300.0
2015-01-16 14:20:00,42.08,42.09,42.06,42.07,1100.0,42.08,42.09,42.06,42.07,1100.0
2015-01-16 14:25:00,42.07,42.1,42.06,42.08,1900.0,42.07,42.1,42.06,42.08,1900.0
2015-01-16 14:30:00,42.08,42.11,42.07,42.11,1400.0,42.08,42.11,42.07,42.11,1400.0
2015-01-16 14:35:00,42.11,42.11,42.05,42.07,1700.0,42.11,42.11,42.05,42.07,1700.0
2015-01-16 14:40:00,42.04,42.09,42.04,42.09,1100.0,42.04,42.09,42.04,42.09,1100.0
2015-01-16 14:45:00,42.07,42.07,42.02,42.03,2900.0,42.07,42.07,42.02,42.03,2900.0
2015-01-16 14:50:00,42.04,42.08,42.03,42.07,2200.0,42.04,42.08,42.03,42.07,2200.0
2015-01-16 14:55:00,42.07,42.1,42.07,42.1,2800.0,42.07,42.1,42.07,42.1,2800.0
2015-01-16 15:00:00,42.11,42.13,42.08,42.12,4300.0,42.11,42.13,42.08,42.12,4300.0
2015-01-16 15:05:00,42.11,42.13,42.09,42.12,3300.0,42.11,42.13,42.09,42.12,3300.0
2015-01-16 15:10:00,42.1,42.13,42.08,42.11,3500.0,42.1,42.13,42.08,42.11,3500.0
2015-01-16 15:15:00,42.12,42.15,42.11,42.15,5200.0,42.12,42.15,42.11,42.15,5200.0
2015-01-16 15:20:00,42.16,42.23,42.16,42.22,3900.0,42.16,42.23,42.16,42.22,3900.0
2015-01-16 15:25:00,42.21,42.22,42.18,42.2,19600.0,42.21,42.22,42.18,42.2,19600.0
2015-01-16 15:30:00,42.2,42.24,42.18,42.23,6500.0,42.2,42.24,42.18,42.23,6500.0
2015-01-16 15:35:00,42.23,42.3,42.23,42.3,8200.0,42.23,42.3,42.23,42.3,8200.0
2015-01-16 15:40:00,42.3,42.32,42.28,42.31,6100.0,42.3,42.32,42.28,42.31,6100.0
2015-01-16 15:45:00,42.31,42.36,42.3,42.33,13100.0,42.31,42.36,42.3,42.33,13100.0
2015-01-16 15:50:00,42.33,42.43,42.32,42.42,16100.0,42.33,42.43,42.32,42.42,16100.0
2015-01-16 15:55:00,42.43,42.49,42.4,42.42,26400.0,42.43,42.49,42.4,42.42,26400.0
2015-01-20 09:30:00,42.62,42.73,42.5,42.68,6000.0,42.62,42.73,42.5,42.68,6000.0
2015-01-20 09:35:00,42.6,42.65,42.5,42.5,3400.0,42.6,42.65,42.5,42.5,3400.0
2015-01-20 09:40:00,42.36,42.44,42.29,42.42,4300.0,42.36,42.44,42.29,42.42,4300.0
2015-01-20 09:45:00,42.5,42.55,42.35,42.35,1000.0,42.5,42.55,42.35,42.35,1000.0
2015-01-20 09:50:00,42.3,42.35,42.07,42.07,12800.0,42.3,42.35,42.07,42.07,12800.0
2015-01-20 09:55:00,42.11,42.11,41.98,42.01,19400.0,42.11,42.11,41.98,42.01,19400.0
2015-01-20 10:00:00,42.01,42.03,41.9,41.94,14300.0,42.01,42.03,41.9,41.94,14300.0
2015-01-20 10:05:00,41.95,42.16,41.95,42.15,7400.0,41.95,42.16,41.95,42.15,7400.0
2015-01-20 10:10:00,42.15,42.2,42.14,42.16,2600.0,42.15,42.2,42.14,42.16,2600.0
2015-01-20 10:15:00,42.12,42.15,42.02,42.06,4500.0,42.12,42.15,42.02,42.06,4500.0
2015-01-20 10:20:00,42.06,42.09,42.03,42.09,10100.0,42.06,42.09,42.03,42.09,10100.0
2015-01-20 10:25:00,42.09,42.1,42.07,42.1,2100.0,42.09,42.1,42.07,42.1,2100.0
2015-01-20 10:30:00,42.1,42.11,41.96,41.96,3600.0,42.1,42.11,41.96,41.96,3600.0
2015-01-20 10:35:00,41.97,41.97,41.93,41.93,3300.0,41.97,41.97,41.93,41.93,3300.0
2015-01-20 10:40:00,41.93,41.93,41.83,41.86,7800.0,41.93,41.93,41.83,41.86,7800.0
2015-01-20 10:45:00,41.83,41.91,41.82,41.91,4600.0,41.83,41.91,41.82,41.91,4600.0
2015-01-20 10:50:00,41.92,41.92,41.86,41.89,3000.0,41.92,41.92,41.86,41.89,3000.0
2015-01-20 10:55:00,41.9,41.91,41.85,41.87,3900.0,41.9,41.91,41.85,41.87,3900.0
2015-01-20 11:00:00,41.85,41.91,41.81,41.91,4700.0,41.85,41.91,41.81,41.91,4700.0
2015-01-20 11:05:00,41.9,41.97,41.87,41.97,3400.0,41.9,41.97,41.87,41.97,3400.0
2015-01-20 11:10:00,41.97,41.97,41.92,41.95,3400.0,41.97,41.97,41.92,41.95,3400.0
2015-01-20 11:15:00,41.94,41.94,41.86,41.91,5400.0,41.94,41.94,41.86,41.91,5400.0
2015-01-20 11:20:00,41.91,41.94,41.91,41.92,3500.0,41.91,41.94,41.91,41.92,3500.0
2015-01-20 11:25:00,41.91,41.91,41.84,41.87,5800.0,41.91,41.91,41.84,41.87,5800.0
2015-01-20 11:30:00,41.86,41.86,41.8,41.81,5100.0,41.86,41.86,41.8,41.81,5100.0
2015-01-20 11:35:00,41.81,41.81,41.79,41.8,2600.0,41.81,41.81,41.79,41.8,2600.0
2015-01-20 11:40:00,41.81,41.82,41.73,41.74,6600.0,41.81,41.82,41.73,41.74,6600.0
2015-01-20 11:45:00,41.73,41.73,41.63,41.68,6300.0,41.73,41.73,41.63,41.68,6300.0
2015-01-20 11:50:00,41.68,41.77,41.67,41.77,4200.0,41.68,41.77,41.67,41.77,4200.0
2015-01-20 11:55:00,41.78,41.86,41.77,41.86,6300.0,41.78,41.86,41.77,41.86,6300.0
2015-01-20 12:00:00,41.87,41.89,41.86,41.86,6000.0,41.87,41.89,41.86,41.86,6000.0
2015-01-20 12:05:00,41.86,41.95,41.84,41.95,2600.0,41.86,41.95,41.84,41.95,2600.0
2015-01-20 12:10:00,41.97,41.98,41.94,41.95,4600.0,41.97,41.98,41.94,41.95,4600.0
2015-01-20 12:15:00,41.95,41.95,41.91,41.95,1700.0,41.95,41.95,41.91,41.95,1700.0
2015-01-20 12:20:00,41.93,41.93,41.89,41.89,2500.0,41.93,41.93,41.89,41.89,2500.0
2015-01-20 12:25:00,41.9,41.9,41.87,41.88,3300.0,41.9,41.9,41.87,41.88,3300.0
2015-01-20 12:30:00,41.88,41.88,41.83,41.83,2800.0,41.88,41.88,41.83,41.83,2800.0
2015-01-20 12:35:00,41.81,41.88,41.81,41.88,4200.0,41.81,41.88,41.81,41.88,4200.0
2015-01-20 12:40:00,41.88,41.92,41.87,41.91,2900.0,41.88,41.92,41.87,41.91,2900.0
2015-01-20 12:45:00,41.94,42.0,41.94,41.98,2500.0,41.94,42.0,41.94,41.98,2500.0
2015-01-20 12:50:00,41.97,41.99,41.9,41.9,1500.0,41.97,41.99,41.9,41.9,1500.0
2015-01-20 12:55:00,41.92,41.95,41.91,41.95,4100.0,41.92,41.95,41.91,41.95,4100.0
2015-01-20 13:00:00,41.95,41.95,41.92,41.93,3300.0,41.95,41.95,41.92,41.93,3300.0
2015-01-20 13:05:00,41.92,41.92,41.87,41.88,3400.0,41.92,41.92,41.87,41.88,3400.0
2015-01-20 13:10:00,41.88,41.95,41.88,41.89,4600.0,41.88,41.95,41.88,41.89,4600.0
2015-01-20 13:15:00,41.9,41.91,41.87,41.88,2200.0,41.9,41.91,41.87,41.88,2200.0
2015-01-20 13:20:00,41.9,41.96,41.9,41.92,7500.0,41.9,41.96,41.9,41.92,7500.0
2015-01-20 13:25:00,41.93,41.93,41.91,41.92,4400.0,41.93,41.93,41.91,41.92,4400.0
2015-01-20 13:30:00,41.91,41.93,41.91,41.92,4500.0,41.91,41.93,41.91,41.92,4500.0
2015-01-20 13:35:00,41.91,41.91,41.89,41.91,3000.0,41.91,41.91,41.89,41.91,3000.0
2015-01-20 13:40:00,41.91,41.91,41.88,41.89,1900.0,41.91,41.91,41.88,41.89,1900.0
2015-01-20 13:45:00,41.88,41.93,41.88,41.91,6800.0,41.88,41.93,41.88,41.91,6800.0
2015-01-20 13:50:00,41.91,41.91,41.87,41.89,4300.0,41.91,41.91,41.87,41.89,4300.0
2015-01-20 13:55:00,41.89,41.97,41.89,41.97,2700.0,41.89,41.97,41.89,41.97,2700.0
2015-01-20 14:00:00,41.98,42.04,41.98,42.04,5000.0,41.98,42.04,41.98,42.04,5000.0
2015-01-20 14:05:00,42.04,42.04,42.0,42.04,3900.0,42.04,42.04,42.0,42.04,3900.0
2015-01-20 14:10:00,42.03,42.03,41.98,41.99,5400.0,42.03,42.03,41.98,41.99,5400.0
2015-01-20 14:15:00,42.0,42.0,41.96,41.98,2600.0,42.0,42.0,41.96,41.98,2600.0
2015-01-20 14:20:00,41.97,41.97,41.93,41.95,4800.0,41.97,41.97,41.93,41.95,4800.0
2015-01-20 14:25:00,41.95,41.96,41.9,41.92,3800.0,41.95,41.96,41.9,41.92,3800.0
2015-01-20 14:30:00,41.93,42.02,41.93,42.0,4700.0,41.93,42.02,41.93,42.0,4700.0
2015-01-20 14:35:00,42.0,42.05,42.0,42.02,6500.0,42.0,42.05,42.0,42.02,6500.0
2015-01-20 14:40:00,42.03,42.16,42.03,42.15,9900.0,42.03,42.16,42.03,42.15,9900.0
2015-01-20 14:45:00,42.15,42.15,42.12,42.14,10900.0,42.15,42.15,42.12,42.14,10900.0
2015-01-20 14:50:00,42.14,42.16,42.13,42.15,23700.0,42.14,42.16,42.13,42.15,23700.0
2015-01-20 14:55:00,42.15,42.17,42.15,42.16,19900.0,42.15,42.17,42.15,42.16,19900.0
2015-01-20 15:00:00,42.16,42.17,42.14,42.15,30500.0,42.16,42.17,42.14,42.15,30500.0
2015-01-20 15:05:00,42.15,42.23,42.14,42.23,18900.0,42.15,42.23,42.14,42.23,18900.0
2015-01-20 15:10:00,42.23,42.24,42.18,42.18,17500.0,42.23,42.24,42.18,42.18,17500.0
2015-01-20 15:15:00,42.18,42.19,42.13,42.15,21900.0,42.18,42.19,42.13,42.15,21900.0
2015-01-20 15:20:00,42.15,42.15,42.09,42.12,10800.0,42.15,42.15,42.09,42.12,10800.0
2015-01-20 15:25:00,42.12,42.14,42.11,42.14,13800.0,42.12,42.14,42.11,42.14,13800.0
2015-01-20 15:30:00,42.14,42.15,42.07,42.09,16600.0,42.14,42.15,42.07,42.09,16600.0
2015-01-20 15:35:00,42.09,42.11,42.07,42.08,13900.0,42.09,42.11,42.07,42.08,13900.0
2015-01-20 15:40:00,42.08,42.11,42.07,42.11,13400.0,42.08,42.11,42.07,42.11,13400.0
2015-01-20 15:45:00,42.11,42.14,42.09,42.14,15800.0,42.11,42.14,42.09,42.14,15800.0
2015-01-20 15:50:00,42.15,42.18,42.1,42.1,39900.0,42.15,42.18,42.1,42.1,39900.0
2015-01-20 15:55:00,42.11,42.19,42.09,42.17,66400.0,42.11,42.19,42.09,42.17,66400.0
2015-01-21 09:30:00,42.25,42.25,41.75,42.1,14800.0,42.25,42.25,41.75,42.1,14800.0
2015-01-21 09:35:00,42.05,42.37,41.9,42.37,8600.0,42.05,42.37,41.9,42.37,8600.0
2015-01-21 09:40:00,42.38,42.49,42.26,42.26,14500.0,42.38,42.49,42.26,42.26,14500.0
2015-01-21 09:45:00,42.26,42.33,42.19,42.23,13800.0,42.26,42.33,42.19,42.23,13800.0
2015-01-21 09:50:00,42.24,42.3,42.16,42.16,15300.0,42.24,42.3,42.16,42.16,15300.0
2015-01-21 09:55:00,42.18,42.3,42.18,42.29,21000.0,42.18,42.3,42.18,42.29,21000.0
2015-01-21 10:00:00,42.3,42.32,42.27,42.29,5900.0,42.3,42.32,42.27,42.29,5900.0
2015-01-21 10:05:00,42.3,42.32,42.22,42.22,8000.0,42.3,42.32,42.22,42.22,8000.0
2015-01-21 10:10:00,42.24,42.29,42.2,42.29,9000.0,42.24,42.29,42.2,42.29,9000.0
2015-01-21 10:15:00,42.31,42.34,42.3,42.33,21900.0,42.31,42.34,42.3,42.33,21900.0
2015-01-21 10:20:00,42.3,42.35,42.29,42.32,15100.0,42.3,42.35,42.29,42.32,15100.0
2015-01-21 10:25:00,42.31,42.44,42.31,42.39,11000.0,42.31,42.44,42.31,42.39,11000.0
2015-01-21 10:30:00,42.39,42.4,42.35,42.36,4400.0,42.39,42.4,42.35,42.36,4400.0
2015-01-21 10:35:00,42.36,42.36,42.3,42.32,3600.0,42.36,42.36,42.3,42.32,3600.0
2015-01-21 10:40:00,42.32,42.34,42.31,42.33,5200.0,42.32,42.34,42.31,42.33,5200.0
2015-01-21 10:45:00,42.34,42.4,42.32,42.4,11000.0,42.34,42.4,42.32,42.4,11000.0
2015-01-21 10:50:00,42.41,42.5,42.41,42.49,17700.0,42.41,42.5,42.41,42.49,17700.0
2015-01-21 10:55:00,42.49,42.5,42.45,42.47,5700.0,42.49,42.5,42.45,42.47,5700.0
2015-01-21 11:00:00,42.48,42.5,42.46,42.46,6100.0,42.48,42.5,42.46,42.46,6100.0
2015-01-21 11:05:00,42.47,42.48,42.41,42.43,8100.0,42.47,42.48,42.41,42.43,8100.0
2015-01-21 11:10:00,42.43,42.43,42.37,42.4,6400.0,42.43,42.43,42.37,42.4,6400.0
2015-01-21 11:15:00,42.39,42.39,42.34,42.35,1900.0,42.39,42.39,42.34,42.35,1900.0
2015-01-21 11:20:00,42.35,42.35,42.31,42.33,3800.0,42.35,42.35,42.31,42.33,3800.0
2015-01-21 11:25:00,42.33,42.34,42.3,42.33,7900.0,42.33,42.34,42.3,42.33,7900.0
2015-01-21 11:30:00,42.33,42.34,42.32,42.34,2100.0,42.33,42.34,42.32,42.34,2100.0
2015-01-21 11:35:00,42.34,42.35,42.32,42.34,5900.0,42.34,42.35,42.32,42.34,5900.0
2015-01-21 11:40:00,42.34,42.34,42.3,42.34,4900.0,42.34,42.34,42.3,42.34,4900.0
2015-01-21 11:45:00,42.36,42.37,42.35,42.37,2700.0,42.36,42.37,42.35,42.37,2700.0
2015-01-21 11:50:00,42.37,42.4,42.37,42.39,1600.0,42.37,42.4,42.37,42.39,1600.0
2015-01-21 11:55:00,42.39,42.43,42.39,42.43,5600.0,42.39,42.43,42.39,42.43,5600.0
2015-01-21 12:00:00,42.42,42.43,42.38,42.39,3900.0,42.42,42.43,42.38,42.39,3900.0
2015-01-21 12:05:00,42.4,42.4,42.37,42.38,3700.0,42.4,42.4,42.37,42.38,3700.0
2015-01-21 12:10:00,42.38,42.41,42.37,42.41,21400.0,42.38,42.41,42.37,42.41,21400.0
2015-01-21 12:15:00,42.41,42.43,42.4,42.42,6500.0,42.41,42.43,42.4,42.42,6500.0
2015-01-21 12:20:00,42.42,42.44,42.41,42.42,2600.0,42.42,42.44,42.41,42.42,2600.0
2015-01-21 12:25:00,42.43,42.46,42.42,42.46,4700.0,42.43,42.46,42.42,42.46,4700.0
2015-01-21 12:30:00,42.48,42.5,42.45,42.49,6400.0,42.48,42.5,42.45,42.49,6400.0
2015-01-21 12:35:00,42.5,42.5,42.49,42.49,5200.0,42.5,42.5,42.49,42.49,5200.0
2015-01-21 12:40:00,42.51,42.51,42.45,42.49,20300.0,42.51,42.51,42.45,42.49,20300.0
2015-01-21 12:45:00,42.49,42.52,42.47,42.48,16600.0,42.49,42.52,42.47,42.48,16600.0
2015-01-21 12:50:00,42.46,42.46,42.36,42.39,4900.0,42.46,42.46,42.36,42.39,4900.0
2015-01-21 12:55:00,42.38,42.41,42.38,42.41,6300.0,42.38,42.41,42.38,42.41,6300.0
2015-01-21 13:00:00,42.4,42.49,42.39,42.48,8800.0,42.4,42.49,42.39,42.48,8800.0
2015-01-21 13:05:00,42.49,42.51,42.49,42.51,5600.0,42.49,42.51,42.49,42.51,5600.0
2015-01-21 13:10:00,42.5,42.51,42.48,42.51,2300.0,42.5,42.51,42.48,42.51,2300.0
2015-01-21 13:15:00,42.51,42.51,42.48,42.49,2100.0,42.51,42.51,42.48,42.49,2100.0
2015-01-21 13:20:00,42.51,42.51,42.48,42.48,1900.0,42.51,42.51,42.48,42.48,1900.0
2015-01-21 13:25:00,42.5,42.5,42.39,42.4,5300.0,42.5,42.5,42.39,42.4,5300.0
2015-01-21 13:30:00,42.39,42.39,42.32,42.32,3800.0,42.39,42.39,42.32,42.32,3800.0
2015-01-21 13:35:00,42.34,42.35,42.21,42.33,18400.0,42.34,42.35,42.21,42.33,18400.0
2015-01-21 13:40:00,42.31,42.36,42.3,42.35,7400.0,42.31,42.36,42.3,42.35,7400.0
2015-01-21 13:45:00,42.34,42.36,42.29,42.29,12000.0,42.34,42.36,42.29,42.29,12000.0
2015-01-21 13:50:00,42.29,42.29,42.27,42.27,5500.0,42.29,42.29,42.27,42.27,5500.0
2015-01-21 13:55:00,42.27,42.27,42.23,42.26,6600.0,42.27,42.27,42.23,42.26,6600.0
2015-01-21 14:00:00,42.25,42.29,42.25,42.29,5400.0,42.25,42.29,42.25,42.29,5400.0
2015-01-21 14:05:00,42.28,42.28,42.24,42.24,7600.0,42.28,42.28,42.24,42.24,7600.0
2015-01-21 14:10:00,42.24,42.28,42.21,42.27,8800.0,42.24,42.28,42.21,42.27,8800.0
2015-01-21 14:15:00,42.27,42.28,42.23,42.26,7300.0,42.27,42.28,42.23,42.26,7300.0
2015-01-21 14:20:00,42.26,42.28,42.25,42.28,4900.0,42.26,42.28,42.25,42.28,4900.0
2015-01-21 14:25:00,42.28,42.29,42.24,42.25,6700.0,42.28,42.29,42.24,42.25,6700.0
2015-01-21 14:30:00,42.26,42.27,42.25,42.26,3700.0,42.26,42.27,42.25,42.26,3700.0
2015-01-21 14:35:00,42.26,42.27,42.21,42.21,6300.0,42.26,42.27,42.21,42.21,6300.0
2015-01-21 14:40:00,42.21,42.26,42.21,42.26,5100.0,42.21,42.26,42.21,42.26,5100.0
2015-01-21 14:45:00,42.26,42.27,42.24,42.26,9900.0,42.26,42.27,42.24,42.26,9900.0
2015-01-21 14:50:00,42.26,42.28,42.25,42.27,6200.0,42.26,42.28,42.25,42.27,6200.0
2015-01-21 14:55:00,42.27,42.33,42.27,42.33,6100.0,42.27,42.33,42.27,42.33,6100.0
2015-01-21 15:00:00,42.33,42.34,42.31,42.32,9900.0,42.33,42.34,42.31,42.32,9900.0
2015-01-21 15:05:00,42.31,42.33,42.24,42.24,5800.0,42.31,42.33,42.24,42.24,5800.0
2015-01-21 15:10:00,42.23,42.24,42.21,42.23,6500.0,42.23,42.24,42.21,42.23,6500.0
2015-01-21 15:15:00,42.24,42.27,42.24,42.27,22900.0,42.24,42.27,42.24,42.27,22900.0
2015-01-21 15:20:00,42.27,42.29,42.26,42.29,10900.0,42.27,42.29,42.26,42.29,10900.0
2015-01-21 15:25:00,42.3,42.32,42.29,42.3,6900.0,42.3,42.32,42.29,42.3,6900.0
2015-01-21 15:30:00,42.31,42.35,42.3,42.34,9600.0,42.31,42.35,42.3,42.34,9600.0
2015-01-21 15:35:00,42.34,42.36,42.33,42.35,6700.0,42.34,42.36,42.33,42.35,6700.0
2015-01-21 15:40:00,42.35,42.36,42.34,42.35,3000.0,42.35,42.36,42.34,42.35,3000.0
2015-01-21 15:45:00,42.34,42.39,42.34,42.38,8800.0,42.34,42.39,42.34,42.38,8800.0
2015-01-21 15:50:00,42.39,42.43,42.37,42.43,19600.0,42.39,42.43,42.37,42.43,19600.0
2015-01-21 15:55:00,42.43,42.46,42.39,42.42,34100.0,42.43,42.46,42.39,42.42,34100.0
2015-01-22 09:30:00,42.66,42.66,42.52,42.56,2800.0,42.66,42.66,42.52,42.56,2800.0
2015-01-22 09:35:00,42.63,42.72,42.51,42.51,8300.0,42.63,42.72,42.51,42.51,8300.0
2015-01-22 09:40:00,42.51,42.51,42.37,42.45,4800.0,42.51,42.51,42.37,42.45,4800.0
2015-01-22 09:45:00,42.48,42.48,42.23,42.3,6100.0,42.48,42.48,42.23,42.3,6100.0
2015-01-22 09:50:00,42.39,42.51,42.39,42.51,2200.0,42.39,42.51,42.39,42.51,2200.0
2015-01-22 09:55:00,42.51,42.59,42.45,42.59,3100.0,42.51,42.59,42.45,42.59,3100.0
2015-01-22 10:00:00,42.59,42.66,42.55,42.58,11800.0,42.59,42.66,42.55,42.58,11800.0
2015-01-22 10:05:00,42.6,42.6,42.43,42.47,11000.0,42.6,42.6,42.43,42.47,11000.0
2015-01-22 10:10:00,42.46,42.56,42.45,42.56,6000.0,42.46,42.56,42.45,42.56,6000.0
2015-01-22 10:15:00,42.56,42.68,42.55,42.68,2500.0,42.56,42.68,42.55,42.68,2500.0
2015-01-22 10:20:00,42.7,42.75,42.69,42.75,2400.0,42.7,42.75,42.69,42.75,2400.0
2015-01-22 10:25:00,42.76,42.8,42.7,42.78,3700.0,42.76,42.8,42.7,42.78,3700.0
2015-01-22 10:30:00,42.77,42.82,42.77,42.81,2700.0,42.77,42.82,42.77,42.81,2700.0
2015-01-22 10:35:00,42.79,42.86,42.78,42.84,2500.0,42.79,42.86,42.78,42.84,2500.0
2015-01-22 10:40:00,42.84,42.95,42.83,42.95,5100.0,42.84,42.95,42.83,42.95,5100.0
2015-01-22 10:45:00,42.96,42.98,42.94,42.96,5200.0,42.96,42.98,42.94,42.96,5200.0
2015-01-22 10:50:00,42.96,42.99,42.94,42.97,6200.0,42.96,42.99,42.94,42.97,6200.0
2015-01-22 10:55:00,42.96,43.02,42.95,42.96,7300.0,42.96,43.02,42.95,42.96,7300.0
2015-01-22 11:00:00,42.97,42.99,42.88,42.89,3600.0,42.97,42.99,42.88,42.89,3600.0
2015-01-22 11:05:00,42.87,42.87,42.85,42.86,1000.0,42.87,42.87,42.85,42.86,1000.0
2015-01-22 11:10:00,42.86,42.87,42.82,42.86,1600.0,42.86,42.87,42.82,42.86,1600.0
2015-01-22 11:15:00,42.86,42.86,42.82,42.83,1300.0,42.86,42.86,42.82,42.83,1300.0
2015-01-22 11:20:00,42.87,42.88,42.85,42.87,900.0,42.87,42.88,42.85,42.87,900.0
2015-01-22 11:25:00,42.88,42.89,42.86,42.86,1200.0,42.88,42.89,42.86,42.86,1200.0
2015-01-22 11:30:00,42.89,42.92,42.84,42.86,2300.0,42.89,42.92,42.84,42.86,2300.0
2015-01-22 11:35:00,42.86,42.88,42.82,42.85,3000.0,42.86,42.88,42.82,42.85,3000.0
2015-01-22 11:40:00,42.84,42.85,42.79,42.8,1100.0,42.84,42.85,42.79,42.8,1100.0
2015-01-22 11:45:00,42.79,42.79,42.73,42.73,1400.0,42.79,42.79,42.73,42.73,1400.0
2015-01-22 11:50:00,42.71,42.71,42.67,42.68,1000.0,42.71,42.71,42.67,42.68,1000.0
2015-01-22 11:55:00,42.69,42.74,42.68,42.74,1600.0,42.69,42.74,42.68,42.74,1600.0
2015-01-22 12:00:00,42.75,42.77,42.72,42.72,1200.0,42.75,42.77,42.72,42.72,1200.0
2015-01-22 12:05:00,42.72,42.72,42.67,42.67,1700.0,42.72,42.72,42.67,42.67,1700.0
2015-01-22 12:10:00,42.67,42.77,42.65,42.76,2800.0,42.67,42.77,42.65,42.76,2800.0
2015-01-22 12:15:00,42.72,42.76,42.72,42.73,1200.0,42.72,42.76,42.72,42.73,1200.0
2015-01-22 12:20:00,42.75,42.81,42.75,42.8,2200.0,42.75,42.81,42.75,42.8,2200.0
2015-01-22 12:25:00,42.81,42.83,42.8,42.8,700.0,42.81,42.83,42.8,42.8,700.0
2015-01-22 12:30:00,42.8,42.8,42.77,42.79,1000.0,42.8,42.8,42.77,42.79,1000.0
2015-01-22 12:35:00,42.79,42.82,42.78,42.78,1200.0,42.79,42.82,42.78,42.78,1200.0
2015-01-22 12:40:00,42.79,42.83,42.78,42.82,1800.0,42.79,42.83,42.78,42.82,1800.0
2015-01-22 12:45:00,42.82,42.82,42.78,42.8,2400.0,42.82,42.82,42.78,42.8,2400.0
2015-01-22 12:50:00,42.8,42.81,42.74,42.74,1300.0,42.8,42.81,42.74,42.74,1300.0
2015-01-22 12:55:00,42.73,42.75,42.73,42.75,1000.0,42.73,42.75,42.73,42.75,1000.0
2015-01-22 13:00:00,42.76,42.78,42.76,42.78,1600.0,42.76,42.78,42.76,42.78,1600.0
2015-01-22 13:05:00,42.78,42.78,42.76,42.76,1100.0,42.78,42.78,42.76,42.76,1100.0
2015-01-22 13:10:00,42.76,42.77,42.76,42.77,800.0,42.76,42.77,42.76,42.77,800.0
2015-01-22 13:15:00,42.76,42.76,42.7,42.7,1400.0,42.76,42.76,42.7,42.7,1400.0
2015-01-22 13:20:00,42.7,42.73,42.7,42.71,900.0,42.7,42.73,42.7,42.71,900.0
2015-01-22 13:25:00,42.71,42.72,42.66,42.66,4600.0,42.71,42.72,42.66,42.66,4600.0
2015-01-22 13:30:00,42.66,42.71,42.65,42.7,3000.0,42.66,42.71,42.65,42.7,3000.0
2015-01-22 13:35:00,42.69,42.69,42.68,42.68,800.0,42.69,42.69,42.68,42.68,800.0
2015-01-22 13:40:00,42.71,42.77,42.71,42.76,2200.0,42.71,42.77,42.71,42.76,2200.0
2015-01-22 13:45:00,42.76,42.76,42.76,42.76,500.0,42.76,42.76,42.76,42.76,500.0
2015-01-22 13:50:00,42.77,42.79,42.77,42.79,1100.0,42.77,42.79,42.77,42.79,1100.0
2015-01-22 13:55:00,42.78,42.78,42.74,42.76,1600.0,42.78,42.78,42.74,42.76,1600.0
2015-01-22 14:00:00,42.77,42.86,42.77,42.83,3400.0,42.77,42.86,42.77,42.83,3400.0
2015-01-22 14:05:00,42.83,42.83,42.76,42.78,2400.0,42.83,42.83,42.76,42.78,2400.0
2015-01-22 14:10:00,42.79,42.83,42.78,42.83,1600.0,42.79,42.83,42.78,42.83,1600.0
2015-01-22 14:15:00,42.83,42.88,42.8,42.86,9300.0,42.83,42.88,42.8,42.86,9300.0
2015-01-22 14:20:00,42.87,42.88,42.84,42.87,3900.0,42.87,42.88,42.84,42.87,3900.0
2015-01-22 14:25:00,42.88,42.92,42.88,42.91,4600.0,42.88,42.92,42.88,42.91,4600.0
2015-01-22 14:30:00,42.93,43.0,42.93,42.98,3400.0,42.93,43.0,42.93,42.98,3400.0
2015-01-22 14:35:00,42.98,42.99,42.98,42.99,1800.0,42.98,42.99,42.98,42.99,1800.0
2015-01-22 14:40:00,43.0,43.04,42.98,43.04,4300.0,43.0,43.04,42.98,43.04,4300.0
2015-01-22 14:45:00,43.05,43.12,43.05,43.11,4500.0,43.05,43.12,43.05,43.11,4500.0
2015-01-22 14:50:00,43.12,43.15,43.11,43.14,4500.0,43.12,43.15,43.11,43.14,4500.0
2015-01-22 14:55:00,43.15,43.21,43.15,43.19,3100.0,43.15,43.21,43.15,43.19,3100.0
2015-01-22 15:00:00,43.2,43.22,43.19,43.2,6000.0,43.2,43.22,43.19,43.2,6000.0
2015-01-22 15:05:00,43.19,43.23,43.18,43.21,7400.0,43.19,43.23,43.18,43.21,7400.0
2015-01-22 15:10:00,43.22,43.25,43.19,43.21,47900.0,43.22,43.25,43.19,43.21,47900.0
2015-01-22 15:15:00,43.21,43.24,43.21,43.24,2800.0,43.21,43.24,43.21,43.24,2800.0
2015-01-22 15:20:00,43.25,43.25,43.18,43.19,3800.0,43.25,43.25,43.18,43.19,3800.0
2015-01-22 15:25:00,43.19,43.23,43.14,43.23,7200.0,43.19,43.23,43.14,43.23,7200.0
2015-01-22 15:30:00,43.23,43.24,43.19,43.21,6800.0,43.23,43.24,43.19,43.21,6800.0
2015-01-22 15:35:00,43.2,43.2,43.16,43.2,14000.0,43.2,43.2,43.16,43.2,14000.0
2015-01-22 15:40:00,43.19,43.19,43.13,43.14,6600.0,43.19,43.19,43.13,43.14,6600.0
2015-01-22 15:45:00,43.13,43.16,43.12,43.16,8300.0,43.13,43.16,43.12,43.16,8300.0
2015-01-22 15:50:00,43.15,43.15,43.08,43.09,15400.0,43.15,43.15,43.08,43.09,15400.0
2015-01-22 15:55:00,43.09,43.18,43.09,43.18,32400.0,43.09,43.18,43.09,43.18,32400.0
2015-01-23 09:30:00,43.2,43.2,42.9,42.9,5800.0,43.2,43.2,42.9,42.9,5800.0
2015-01-23 09:35:00,43.17,43.65,43.16,43.58,16500.0,43.17,43.65,43.16,43.58,16500.0
2015-01-23 09:40:00,43.55,43.55,43.4,43.45,3800.0,43.55,43.55,43.4,43.45,3800.0
2015-01-23 09:45:00,43.47,43.62,43.47,43.6,10300.0,43.47,43.62,43.47,43.6,10300.0
2015-01-23 09:50:00,43.6,43.72,43.57,43.62,8100.0,43.6,43.72,43.57,43.62,8100.0
2015-01-23 09:55:00,43.64,43.8,43.64,43.77,10100.0,43.64,43.8,43.64,43.77,10100.0
2015-01-23 10:00:00,43.77,43.86,43.76,43.8,25700.0,43.77,43.86,43.76,43.8,25700.0
2015-01-23 10:05:00,43.79,43.85,43.79,43.81,6300.0,43.79,43.85,43.79,43.81,6300.0
2015-01-23 10:10:00,43.82,43.84,43.66,43.66,5400.0,43.82,43.84,43.66,43.66,5400.0
2015-01-23 10:15:00,43.65,43.69,43.63,43.69,4900.0,43.65,43.69,43.63,43.69,4900.0
2015-01-23 10:20:00,43.7,43.74,43.68,43.74,4100.0,43.7,43.74,43.68,43.74,4100.0
2015-01-23 10:25:00,43.73,43.75,43.67,43.74,5800.0,43.73,43.75,43.67,43.74,5800.0
2015-01-23 10:30:00,43.73,43.76,43.66,43.69,5300.0,43.73,43.76,43.66,43.69,5300.0
2015-01-23 10:35:00,43.68,43.69,43.6,43.68,6100.0,43.68,43.69,43.6,43.68,6100.0
2015-01-23 10:40:00,43.68,43.68,43.63,43.64,6400.0,43.68,43.68,43.63,43.64,6400.0
2015-01-23 10:45:00,43.64,43.73,43.62,43.72,8100.0,43.64,43.73,43.62,43.72,8100.0
2015-01-23 10:50:00,43.73,43.8,43.69,43.77,3300.0,43.73,43.8,43.69,43.77,3300.0
2015-01-23 10:55:00,43.78,43.84,43.75,43.77,3400.0,43.78,43.84,43.75,43.77,3400.0
2015-01-23 11:00:00,43.74,43.8,43.72,43.78,4800.0,43.74,43.8,43.72,43.78,4800.0
2015-01-23 11:05:00,43.79,43.8,43.76,43.76,5900.0,43.79,43.8,43.76,43.76,5900.0
2015-01-23 11:10:00,43.76,43.77,43.71,43.73,6600.0,43.76,43.77,43.71,43.73,6600.0
2015-01-23 11:15:00,43.75,43.81,43.74,43.8,3300.0,43.75,43.81,43.74,43.8,3300.0
2015-01-23 11:20:00,43.8,43.81,43.74,43.79,2000.0,43.8,43.81,43.74,43.79,2000.0
2015-01-23 11:25:00,43.79,43.8,43.77,43.79,1700.0,43.79,43.8,43.77,43.79,1700.0
2015-01-23 11:30:00,43.79,43.79,43.68,43.71,2900.0,43.79,43.79,43.68,43.71,2900.0
2015-01-23 11:35:00,43.69,43.69,43.63,43.63,1400.0,43.69,43.69,43.63,43.63,1400.0
2015-01-23 11:40:00,43.6,43.62,43.59,43.62,500.0,43.6,43.62,43.59,43.62,500.0
2015-01-23 11:45:00,43.62,43.66,43.61,43.61,1900.0,43.62,43.66,43.61,43.61,1900.0
2015-01-23 11:50:00,43.6,43.61,43.51,43.51,2700.0,43.6,43.61,43.51,43.51,2700.0
2015-01-23 11:55:00,43.52,43.52,43.47,43.51,1500.0,43.52,43.52,43.47,43.51,1500.0
2015-01-23 12:00:00,43.53,43.55,43.51,43.51,900.0,43.53,43.55,43.51,43.51,900.0
2015-01-23 12:05:00,43.48,43.54,43.48,43.54,4300.0,43.48,43.54,43.48,43.54,4300.0
2015-01-23 12:10:00,43.55,43.67,43.55,43.67,1600.0,43.55,43.67,43.55,43.67,1600.0
2015-01-23 12:15:00,43.62,43.64,43.53,43.56,2700.0,43.62,43.64,43.53,43.56,2700.0
2015-01-23 12:20:00,43.55,43.61,43.53,43.61,2400.0,43.55,43.61,43.53,43.61,2400.0
2015-01-23 12:25:00,43.62,43.62,43.6,43.6,1800.0,43.62,43.62,43.6,43.6,1800.0
2015-01-23 12:30:00,43.61,43.63,43.61,43.63,700.0,43.61,43.63,43.61,43.63,700.0
2015-01-23 12:35:00,43.64,43.66,43.64,43.65,1700.0,43.64,43.66,43.64,43.65,1700.0
2015-01-23 12:40:00,43.63,43.63,43.6,43.61,4700.0,43.63,43.63,43.6,43.61,4700.0
2015-01-23 12:45:00,43.62,43.62,43.6,43.62,2300.0,43.62,43.62,43.6,43.62,2300.0
2015-01-23 12:50:00,43.62,43.64,43.61,43.64,2600.0,43.62,43.64,43.61,43.64,2600.0
2015-01-23 12:55:00,43.61,43.63,43.59,43.62,4500.0,43.61,43.63,43.59,43.62,4500.0
2015-01-23 13:00:00,43.62,43.63,43.61,43.63,2800.0,43.62,43.63,43.61,43.63,2800.0
2015-01-23 13:05:00,43.62,43.66,43.62,43.65,800.0,43.62,43.66,43.62,43.65,800.0
2015-01-23 13:10:00,43.66,43.69,43.66,43.66,2000.0,43.66,43.69,43.66,43.66,2000.0
2015-01-23 13:15:00,43.66,43.66,43.61,43.64,2600.0,43.66,43.66,43.61,43.64,2600.0
2015-01-23 13:20:00,43.64,43.65,43.62,43.62,1700.0,43.64,43.65,43.62,43.62,1700.0
2015-01-23 13:25:00,43.63,43.65,43.61,43.64,3300.0,43.63,43.65,43.61,43.64,3300.0
2015-01-23 13:30:00,43.65,43.66,43.62,43.63,17800.0,43.65,43.66,43.62,43.63,17800.0
2015-01-23 13:35:00,43.63,43.64,43.62,43.63,1400.0,43.63,43.64,43.62,43.63,1400.0
2015-01-23 13:40:00,43.64,43.67,43.64,43.65,2900.0,43.64,43.67,43.64,43.65,2900.0
2015-01-23 13:45:00,43.63,43.67,43.6,43.66,3000.0,43.63,43.67,43.6,43.66,3000.0
2015-01-23 13:50:00,43.65,43.65,43.65,43.65,300.0,43.65,43.65,43.65,43.65,300.0
2015-01-23 13:55:00,43.63,43.64,43.6,43.62,3700.0,43.63,43.64,43.6,43.62,3700.0
2015-01-23 14:00:00,43.62,43.66,43.62,43.63,2600.0,43.62,43.66,43.62,43.63,2600.0
2015-01-23 14:05:00,43.63,43.64,43.61,43.64,2800.0,43.63,43.64,43.61,43.64,2800.0
2015-01-23 14:10:00,43.62,43.63,43.61,43.61,3500.0,43.62,43.63,43.61,43.61,3500.0
2015-01-23 14:15:00,43.61,43.62,43.58,43.61,4000.0,43.61,43.62,43.58,43.61,4000.0
2015-01-23 14:20:00,43.61,43.63,43.61,43.62,1500.0,43.61,43.63,43.61,43.62,1500.0
2015-01-23 14:25:00,43.63,43.64,43.61,43.63,3300.0,43.63,43.64,43.61,43.63,3300.0
2015-01-23 14:30:00,43.63,43.63,43.6,43.63,5900.0,43.63,43.63,43.6,43.63,5900.0
2015-01-23 14:35:00,43.63,43.63,43.56,43.56,4200.0,43.63,43.63,43.56,43.56,4200.0
2015-01-23 14:40:00,43.56,43.57,43.56,43.57,1200.0,43.56,43.57,43.56,43.57,1200.0
2015-01-23 14:45:00,43.56,43.57,43.51,43.51,6600.0,43.56,43.57,43.51,43.51,6600.0
2015-01-23 14:50:00,43.52,43.57,43.52,43.57,4500.0,43.52,43.57,43.52,43.57,4500.0
2015-01-23 14:55:00,43.56,43.57,43.54,43.54,3100.0,43.56,43.57,43.54,43.54,3100.0
2015-01-23 15:00:00,43.54,43.54,43.5,43.53,2900.0,43.54,43.54,43.5,43.53,2900.0
2015-01-23 15:05:00,43.53,43.57,43.51,43.56,4300.0,43.53,43.57,43.51,43.56,4300.0
2015-01-23 15:10:00,43.56,43.56,43.51,43.54,4600.0,43.56,43.56,43.51,43.54,4600.0
2015-01-23 15:15:00,43.55,43.56,43.53,43.53,4600.0,43.55,43.56,43.53,43.53,4600.0
2015-01-23 15:20:00,43.56,43.56,43.51,43.55,3900.0,43.56,43.56,43.51,43.55,3900.0
2015-01-23 15:25:00,43.56,43.58,43.54,43.58,2800.0,43.56,43.58,43.54,43.58,2800.0
2015-01-23 15:30:00,43.59,43.59,43.54,43.56,4900.0,43.59,43.59,43.54,43.56,4900.0
2015-01-23 15:35:00,43.55,43.57,43.54,43.54,5200.0,43.55,43.57,43.54,43.54,5200.0
2015-01-23 15:40:00,43.54,43.58,43.54,43.57,4500.0,43.54,43.58,43.54,43.57,4500.0
2015-01-23 15:45:00,43.55,43.57,43.53,43.54,9800.0,43.55,43.57,43.53,43.54,9800.0
2015-01-23 15:50:00,43.54,43.55,43.48,43.5,11900.0,43.54,43.55,43.48,43.5,11900.0
2015-01-23 15:55:00,43.51,43.55,43.45,43.53,43500.0,43.51,43.55,43.45,43.53,43500.0
2015-01-26 09:30:00,43.54,43.79,43.54,43.62,7700.0,43.54,43.79,43.54,43.62,7700.0
2015-01-26 09:35:00,43.67,43.68,43.41,43.41,10900.0,43.67,43.68,43.41,43.41,10900.0
2015-01-26 09:40:00,43.41,43.47,43.38,43.38,3500.0,43.41,43.47,43.38,43.38,3500.0
2015-01-26 09:45:00,43.38,43.38,43.24,43.34,3800.0,43.38,43.38,43.24,43.34,3800.0
2015-01-26 09:50:00,43.34,43.48,43.31,43.48,4700.0,43.34,43.48,43.31,43.48,4700.0
2015-01-26 09:55:00,43.51,43.55,43.49,43.53,3500.0,43.51,43.55,43.49,43.53,3500.0
2015-01-26 10:00:00,43.56,43.58,43.49,43.5,3800.0,43.56,43.58,43.49,43.5,3800.0
2015-01-26 10:05:00,43.57,43.6,43.54,43.55,8400.0,43.57,43.6,43.54,43.55,8400.0
2015-01-26 10:10:00,43.55,43.59,43.54,43.56,8800.0,43.55,43.59,43.54,43.56,8800.0
2015-01-26 10:15:00,43.56,43.56,43.39,43.4,3900.0,43.56,43.56,43.39,43.4,3900.0
2015-01-26 10:20:00,43.43,43.51,43.43,43.5,4000.0,43.43,43.51,43.43,43.5,4000.0
2015-01-26 10:25:00,43.53,43.55,43.5,43.53,2300.0,43.53,43.55,43.5,43.53,2300.0
2015-01-26 10:30:00,43.55,43.55,43.49,43.5,3700.0,43.55,43.55,43.49,43.5,3700.0
2015-01-26 10:35:00,43.53,43.56,43.53,43.53,2500.0,43.53,43.56,43.53,43.53,2500.0
2015-01-26 10:40:00,43.53,43.59,43.53,43.55,3100.0,43.53,43.59,43.53,43.55,3100.0
2015-01-26 10:45:00,43.56,43.6,43.56,43.58,2600.0,43.56,43.6,43.56,43.58,2600.0
2015-01-26 10:50:00,43.58,43.61,43.54,43.54,8500.0,43.58,43.61,43.54,43.54,8500.0
2015-01-26 10:55:00,43.55,43.56,43.48,43.51,19400.0,43.55,43.56,43.48,43.51,19400.0
2015-01-26 11:00:00,43.52,43.53,43.45,43.51,7700.0,43.52,43.53,43.45,43.51,7700.0
2015-01-26 11:05:00,43.53,43.61,43.53,43.6,4200.0,43.53,43.61,43.53,43.6,4200.0
2015-01-26 11:10:00,43.6,43.61,43.58,43.58,3300.0,43.6,43.61,43.58,43.58,3300.0
2015-01-26 11:15:00,43.58,43.61,43.57,43.6,2800.0,43.58,43.61,43.57,43.6,2800.0
2015-01-26 11:20:00,43.62,43.64,43.61,43.62,3700.0,43.62,43.64,43.61,43.62,3700.0
2015-01-26 11:25:00,43.61,43.61,43.54,43.55,3200.0,43.61,43.61,43.54,43.55,3200.0
2015-01-26 11:30:00,43.55,43.56,43.49,43.49,3600.0,43.55,43.56,43.49,43.49,3600.0
2015-01-26 11:35:00,43.48,43.5,43.47,43.5,1900.0,43.48,43.5,43.47,43.5,1900.0
2015-01-26 11:40:00,43.5,43.53,43.5,43.53,800.0,43.5,43.53,43.5,43.53,800.0
2015-01-26 11:45:00,43.54,43.57,43.53,43.55,13600.0,43.54,43.57,43.53,43.55,13600.0
2015-01-26 11:50:00,43.55,43.61,43.54,43.61,2600.0,43.55,43.61,43.54,43.61,2600.0
2015-01-26 11:55:00,43.62,43.62,43.6,43.61,3300.0,43.62,43.62,43.6,43.61,3300.0
2015-01-26 12:00:00,43.6,43.6,43.57,43.57,2100.0,43.6,43.6,43.57,43.57,2100.0
2015-01-26 12:05:00,43.58,43.6,43.58,43.6,2900.0,43.58,43.6,43.58,43.6,2900.0
2015-01-26 12:10:00,43.6,43.63,43.6,43.61,13500.0,43.6,43.63,43.6,43.61,13500.0
2015-01-26 12:15:00,43.61,43.67,43.61,43.67,6800.0,43.61,43.67,43.61,43.67,6800.0
2015-01-26 12:20:00,43.68,43.73,43.68,43.7,3100.0,43.68,43.73,43.68,43.7,3100.0
2015-01-26 12:25:00,43.71,43.72,43.71,43.71,900.0,43.71,43.72,43.71,43.71,900.0
2015-01-26 12:30:00,43.72,43.75,43.7,43.7,20500.0,43.72,43.75,43.7,43.7,20500.0
2015-01-26 12:35:00,43.7,43.76,43.69,43.72,15300.0,43.7,43.76,43.69,43.72,15300.0
2015-01-26 12:40:00,43.72,43.77,43.72,43.77,3000.0,43.72,43.77,43.72,43.77,3000.0
2015-01-26 12:45:00,43.78,43.78,43.76,43.77,1600.0,43.78,43.78,43.76,43.77,1600.0
2015-01-26 12:50:00,43.77,43.81,43.76,43.81,3800.0,43.77,43.81,43.76,43.81,3800.0
2015-01-26 12:55:00,43.8,43.81,43.78,43.78,2400.0,43.8,43.81,43.78,43.78,2400.0
2015-01-26 13:00:00,43.79,43.79,43.76,43.77,2800.0,43.79,43.79,43.76,43.77,2800.0
2015-01-26 13:05:00,43.78,43.79,43.73,43.74,4400.0,43.78,43.79,43.73,43.74,4400.0
2015-01-26 13:10:00,43.74,43.78,43.74,43.78,1000.0,43.74,43.78,43.74,43.78,1000.0
2015-01-26 13:15:00,43.79,43.81,43.75,43.75,3500.0,43.79,43.81,43.75,43.75,3500.0
2015-01-26 13:20:00,43.75,43.76,43.71,43.71,6200.0,43.75,43.76,43.71,43.71,6200.0
2015-01-26 13:25:00,43.7,43.72,43.69,43.7,3100.0,43.7,43.72,43.69,43.7,3100.0
2015-01-26 13:30:00,43.71,43.73,43.7,43.72,5000.0,43.71,43.73,43.7,43.72,5000.0
2015-01-26 13:35:00,43.73,43.8,43.73,43.77,3400.0,43.73,43.8,43.73,43.77,3400.0
2015-01-26 13:40:00,43.76,43.78,43.75,43.78,6900.0,43.76,43.78,43.75,43.78,6900.0
2015-01-26 13:45:00,43.78,43.89,43.78,43.88,2400.0,43.78,43.89,43.78,43.88,2400.0
2015-01-26 13:50:00,43.89,43.9,43.88,43.89,5000.0,43.89,43.9,43.88,43.89,5000.0
2015-01-26 13:55:00,43.9,43.94,43.9,43.92,3900.0,43.9,43.94,43.9,43.92,3900.0
2015-01-26 14:00:00,43.92,43.94,43.91,43.93,2000.0,43.92,43.94,43.91,43.93,2000.0
2015-01-26 14:05:00,43.92,43.96,43.92,43.95,3800.0,43.92,43.96,43.92,43.95,3800.0
2015-01-26 14:10:00,43.94,43.95,43.94,43.95,5600.0,43.94,43.95,43.94,43.95,5600.0
2015-01-26 14:15:00,43.95,43.96,43.93,43.93,3500.0,43.95,43.96,43.93,43.93,3500.0
2015-01-26 14:20:00,43.93,43.93,43.9,43.91,3100.0,43.93,43.93,43.9,43.91,3100.0
2015-01-26 14:25:00,43.9,43.9,43.88,43.9,3100.0,43.9,43.9,43.88,43.9,3100.0
2015-01-26 14:30:00,43.92,43.94,43.92,43.93,4500.0,43.92,43.94,43.92,43.93,4500.0
2015-01-26 14:35:00,43.92,43.92,43.9,43.92,3100.0,43.92,43.92,43.9,43.92,3100.0
2015-01-26 14:40:00,43.92,43.94,43.9,43.9,5000.0,43.92,43.94,43.9,43.9,5000.0
2015-01-26 14:45:00,43.89,43.9,43.87,43.9,3400.0,43.89,43.9,43.87,43.9,3400.0
2015-01-26 14:50:00,43.9,43.94,43.89,43.94,5000.0,43.9,43.94,43.89,43.94,5000.0
2015-01-26 14:55:00,43.95,43.97,43.94,43.95,4600.0,43.95,43.97,43.94,43.95,4600.0
2015-01-26 15:00:00,43.95,43.96,43.94,43.95,6600.0,43.95,43.96,43.94,43.95,6600.0
2015-01-26 15:05:00,43.96,43.99,43.96,43.98,19200.0,43.96,43.99,43.96,43.98,19200.0
2015-01-26 15:10:00,43.99,44.0,43.95,43.97,11300.0,43.99,44.0,43.95,43.97,11300.0
2015-01-26 15:15:00,43.96,44.0,43.95,43.98,11400.0,43.96,44.0,43.95,43.98,11400.0
2015-01-26 15:20:00,43.99,44.0,43.98,43.99,6700.0,43.99,44.0,43.98,43.99,6700.0
2015-01-26 15:25:00,43.99,43.99,43.93,43.94,9900.0,43.99,43.99,43.93,43.94,9900.0
2015-01-26 15:30:00,43.94,43.95,43.91,43.93,11400.0,43.94,43.95,43.91,43.93,11400.0
2015-01-26 15:35:00,43.93,43.96,43.93,43.94,9300.0,43.93,43.96,43.93,43.94,9300.0
2015-01-26 15:40:00,43.94,43.95,43.87,43.87,7900.0,43.94,43.95,43.87,43.87,7900.0
2015-01-26 15:45:00,43.87,43.89,43.82,43.82,13900.0,43.87,43.89,43.82,43.82,13900.0
2015-01-26 15:50:00,43.83,43.96,43.83,43.96,29300.0,43.83,43.96,43.83,43.96,29300.0
2015-01-26 15:55:00,43.96,44.04,43.94,44.02,73900.0,43.96,44.04,43.94,44.02,73900.0
2015-01-27 09:30:00,43.35,43.36,43.22,43.28,14900.0,43.35,43.36,43.22,43.28,14900.0
2015-01-27 09:35:00,43.28,43.4,43.19,43.26,1700.0,43.28,43.4,43.19,43.26,1700.0
2015-01-27 09:40:00,43.37,43.41,43.3,43.34,3600.0,43.37,43.41,43.3,43.34,3600.0
2015-01-27 09:45:00,43.34,43.41,43.24,43.36,6900.0,43.34,43.41,43.24,43.36,6900.0
2015-01-27 09:50:00,43.36,43.36,43.25,43.34,4400.0,43.36,43.36,43.25,43.34,4400.0
2015-01-27 09:55:00,43.34,43.34,43.27,43.27,1600.0,43.34,43.34,43.27,43.27,1600.0
2015-01-27 10:00:00,43.28,43.43,43.25,43.42,7200.0,43.28,43.43,43.25,43.42,7200.0
2015-01-27 10:05:00,43.45,43.45,43.42,43.43,3000.0,43.45,43.45,43.42,43.43,3000.0
2015-01-27 10:10:00,43.47,43.48,43.4,43.4,1900.0,43.47,43.48,43.4,43.4,1900.0
2015-01-27 10:15:00,43.42,43.49,43.41,43.46,4400.0,43.42,43.49,43.41,43.46,4400.0
2015-01-27 10:20:00,43.48,43.49,43.41,43.43,3200.0,43.48,43.49,43.41,43.43,3200.0
2015-01-27 10:25:00,43.43,43.48,43.4,43.46,2800.0,43.43,43.48,43.4,43.46,2800.0
2015-01-27 10:30:00,43.44,43.44,43.37,43.37,2500.0,43.44,43.44,43.37,43.37,2500.0
2015-01-27 10:35:00,43.34,43.35,43.27,43.32,3300.0,43.34,43.35,43.27,43.32,3300.0
2015-01-27 10:40:00,43.32,43.32,43.23,43.24,2800.0,43.32,43.32,43.23,43.24,2800.0
2015-01-27 10:45:00,43.24,43.31,43.21,43.31,4600.0,43.24,43.31,43.21,43.31,4600.0
2015-01-27 10:50:00,43.32,43.32,43.31,43.31,1100.0,43.32,43.32,43.31,43.31,1100.0
2015-01-27 10:55:00,43.35,43.42,43.35,43.42,4600.0,43.35,43.42,43.35,43.42,4600.0
2015-01-27 11:00:00,43.42,43.42,43.4,43.42,900.0,43.42,43.42,43.4,43.42,900.0
2015-01-27 11:05:00,43.46,43.5,43.45,43.49,2400.0,43.46,43.5,43.45,43.49,2400.0
2015-01-27 11:10:00,43.51,43.53,43.49,43.51,5900.0,43.51,43.53,43.49,43.51,5900.0
2015-01-27 11:15:00,43.54,43.55,43.5,43.55,3100.0,43.54,43.55,43.5,43.55,3100.0
2015-01-27 11:20:00,43.55,43.57,43.54,43.57,5600.0,43.55,43.57,43.54,43.57,5600.0
2015-01-27 11:25:00,43.57,43.58,43.52,43.58,5900.0,43.57,43.58,43.52,43.58,5900.0
2015-01-27 11:30:00,43.58,43.65,43.58,43.65,5900.0,43.58,43.65,43.58,43.65,5900.0
2015-01-27 11:35:00,43.65,43.68,43.65,43.68,4000.0,43.65,43.68,43.65,43.68,4000.0
2015-01-27 11:40:00,43.67,43.67,43.63,43.63,5900.0,43.67,43.67,43.63,43.63,5900.0
2015-01-27 11:45:00,43.62,43.64,43.61,43.64,5000.0,43.62,43.64,43.61,43.64,5000.0
2015-01-27 11:50:00,43.64,43.66,43.61,43.61,3800.0,43.64,43.66,43.61,43.61,3800.0
2015-01-27 11:55:00,43.61,43.61,43.49,43.49,3700.0,43.61,43.61,43.49,43.49,3700.0
2015-01-27 12:00:00,43.5,43.54,43.49,43.52,10900.0,43.5,43.54,43.49,43.52,10900.0
2015-01-27 12:05:00,43.51,43.57,43.5,43.57,5900.0,43.51,43.57,43.5,43.57,5900.0
2015-01-27 12:10:00,43.57,43.62,43.56,43.61,5500.0,43.57,43.62,43.56,43.61,5500.0
2015-01-27 12:15:00,43.6,43.7,43.58,43.67,7100.0,43.6,43.7,43.58,43.67,7100.0
2015-01-27 12:20:00,43.68,43.7,43.66,43.67,5300.0,43.68,43.7,43.66,43.67,5300.0
2015-01-27 12:25:00,43.65,43.77,43.65,43.76,3600.0,43.65,43.77,43.65,43.76,3600.0
2015-01-27 12:30:00,43.77,43.77,43.71,43.72,2800.0,43.77,43.77,43.71,43.72,2800.0
2015-01-27 12:35:00,43.73,43.73,43.65,43.67,15500.0,43.73,43.73,43.65,43.67,15500.0
2015-01-27 12:40:00,43.65,43.66,43.63,43.63,2900.0,43.65,43.66,43.63,43.63,2900.0
2015-01-27 12:45:00,43.61,43.61,43.56,43.57,3100.0,43.61,43.61,43.56,43.57,3100.0
2015-01-27 12:50:00,43.57,43.59,43.57,43.58,1300.0,43.57,43.59,43.57,43.58,1300.0
2015-01-27 12:55:00,43.6,43.6,43.59,43.59,1800.0,43.6,43.6,43.59,43.59,1800.0
2015-01-27 13:00:00,43.61,43.63,43.61,43.62,1300.0,43.61,43.63,43.61,43.62,1300.0
2015-01-27 13:05:00,43.63,43.66,43.63,43.66,2200.0,43.63,43.66,43.63,43.66,2200.0
2015-01-27 13:10:00,43.66,43.7,43.66,43.7,2100.0,43.66,43.7,43.66,43.7,2100.0
2015-01-27 13:15:00,43.73,43.76,43.73,43.76,1700.0,43.73,43.76,43.73,43.76,1700.0
2015-01-27 13:20:00,43.74,43.81,43.74,43.8,1500.0,43.74,43.81,43.74,43.8,1500.0
2015-01-27 13:25:00,43.8,43.81,43.78,43.81,500.0,43.8,43.81,43.78,43.81,500.0
2015-01-27 13:30:00,43.84,43.87,43.78,43.79,3300.0,43.84,43.87,43.78,43.79,3300.0
2015-01-27 13:35:00,43.79,43.79,43.75,43.75,900.0,43.79,43.79,43.75,43.75,900.0
2015-01-27 13:40:00,43.76,43.77,43.74,43.75,3100.0,43.76,43.77,43.74,43.75,3100.0
2015-01-27 13:45:00,43.75,43.77,43.74,43.77,1800.0,43.75,43.77,43.74,43.77,1800.0
2015-01-27 13:50:00,43.76,43.76,43.72,43.72,1500.0,43.76,43.76,43.72,43.72,1500.0
2015-01-27 13:55:00,43.7,43.73,43.69,43.71,2400.0,43.7,43.73,43.69,43.71,2400.0
2015-01-27 14:00:00,43.72,43.75,43.71,43.74,4500.0,43.72,43.75,43.71,43.74,4500.0
2015-01-27 14:05:00,43.74,43.78,43.74,43.75,3400.0,43.74,43.78,43.74,43.75,3400.0
2015-01-27 14:10:00,43.74,43.74,43.74,43.74,1500.0,43.74,43.74,43.74,43.74,1500.0
2015-01-27 14:15:00,43.73,43.75,43.72,43.75,1900.0,43.73,43.75,43.72,43.75,1900.0
2015-01-27 14:20:00,43.79,43.85,43.79,43.82,1400.0,43.79,43.85,43.79,43.82,1400.0
2015-01-27 14:25:00,43.83,43.88,43.83,43.85,1800.0,43.83,43.88,43.83,43.85,1800.0
2015-01-27 14:30:00,43.86,43.87,43.84,43.86,3200.0,43.86,43.87,43.84,43.86,3200.0
2015-01-27 14:35:00,43.85,43.86,43.83,43.86,5700.0,43.85,43.86,43.83,43.86,5700.0
2015-01-27 14:40:00,43.86,43.87,43.81,43.86,6300.0,43.86,43.87,43.81,43.86,6300.0
2015-01-27 14:45:00,43.86,43.88,43.83,43.86,5900.0,43.86,43.88,43.83,43.86,5900.0
2015-01-27 14:50:00,43.87,43.87,43.8,43.8,7800.0,43.87,43.87,43.8,43.8,7800.0
2015-01-27 14:55:00,43.79,43.81,43.77,43.77,6400.0,43.79,43.81,43.77,43.77,6400.0
2015-01-27 15:00:00,43.76,43.82,43.76,43.82,4800.0,43.76,43.82,43.76,43.82,4800.0
2015-01-27 15:05:00,43.82,43.82,43.77,43.78,4800.0,43.82,43.82,43.77,43.78,4800.0
2015-01-27 15:10:00,43.79,43.79,43.75,43.75,4300.0,43.79,43.79,43.75,43.75,4300.0
2015-01-27 15:15:00,43.75,43.77,43.73,43.73,5400.0,43.75,43.77,43.73,43.73,5400.0
2015-01-27 15:20:00,43.71,43.71,43.66,43.67,6900.0,43.71,43.71,43.66,43.67,6900.0
2015-01-27 15:25:00,43.68,43.69,43.62,43.62,57700.0,43.68,43.69,43.62,43.62,57700.0
2015-01-27 15:30:00,43.61,43.67,43.61,43.66,12100.0,43.61,43.67,43.61,43.66,12100.0
2015-01-27 15:35:00,43.66,43.67,43.61,43.66,16400.0,43.66,43.67,43.61,43.66,16400.0
2015-01-27 15:40:00,43.66,43.73,43.66,43.7,5100.0,43.66,43.73,43.66,43.7,5100.0
2015-01-27 15:45:00,43.7,43.71,43.66,43.67,7400.0,43.7,43.71,43.66,43.67,7400.0
2015-01-27 15:50:00,43.67,43.68,43.65,43.67,39300.0,43.67,43.68,43.65,43.67,39300.0
2015-01-27 15:55:00,43.67,43.7,43.65,43.69,65100.0,43.67,43.7,43.65,43.69,65100.0
2015-01-28 09:30:00,44.14,44.19,43.41,43.91,15000.0,44.14,44.19,43.41,43.91,15000.0
2015-01-28 09:35:00,43.91,44.08,43.8,44.01,8800.0,43.91,44.08,43.8,44.01,8800.0
2015-01-28 09:40:00,44.0,44.06,43.94,43.97,4000.0,44.0,44.06,43.94,43.97,4000.0
2015-01-28 09:45:00,43.99,43.99,43.86,43.97,5000.0,43.99,43.99,43.86,43.97,5000.0
2015-01-28 09:50:00,43.99,43.99,43.95,43.95,4400.0,43.99,43.99,43.95,43.95,4400.0
2015-01-28 09:55:00,43.95,44.04,43.95,43.98,5400.0,43.95,44.04,43.95,43.98,5400.0
2015-01-28 10:00:00,43.97,44.09,43.96,44.07,7500.0,43.97,44.09,43.96,44.07,7500.0
2015-01-28 10:05:00,44.07,44.14,44.05,44.08,11500.0,44.07,44.14,44.05,44.08,11500.0
2015-01-28 10:10:00,44.08,44.08,44.04,44.05,4200.0,44.08,44.08,44.04,44.05,4200.0
2015-01-28 10:15:00,44.01,44.02,43.92,43.95,28800.0,44.01,44.02,43.92,43.95,28800.0
2015-01-28 10:20:00,43.95,43.95,43.88,43.94,6700.0,43.95,43.95,43.88,43.94,6700.0
2015-01-28 10:25:00,43.94,43.96,43.91,43.92,3800.0,43.94,43.96,43.91,43.92,3800.0
2015-01-28 10:30:00,43.91,43.94,43.81,43.81,33600.0,43.91,43.94,43.81,43.81,33600.0
2015-01-28 10:35:00,43.8,43.81,43.75,43.76,3100.0,43.8,43.81,43.75,43.76,3100.0
2015-01-28 10:40:00,43.75,43.75,43.66,43.66,16600.0,43.75,43.75,43.66,43.66,16600.0
2015-01-28 10:45:00,43.65,43.65,43.59,43.59,3200.0,43.65,43.65,43.59,43.59,3200.0
2015-01-28 10:50:00,43.6,43.62,43.49,43.49,3500.0,43.6,43.62,43.49,43.49,3500.0
2015-01-28 10:55:00,43.47,43.47,43.37,43.41,3400.0,43.47,43.47,43.37,43.41,3400.0
2015-01-28 11:00:00,43.41,43.44,43.41,43.44,4100.0,43.41,43.44,43.41,43.44,4100.0
2015-01-28 11:05:00,43.44,43.47,43.43,43.46,2600.0,43.44,43.47,43.43,43.46,2600.0
2015-01-28 11:10:00,43.47,43.47,43.33,43.33,4100.0,43.47,43.47,43.33,43.33,4100.0
2015-01-28 11:15:00,43.33,43.46,43.31,43.46,7700.0,43.33,43.46,43.31,43.46,7700.0
2015-01-28 11:20:00,43.46,43.47,43.41,43.46,1900.0,43.46,43.47,43.41,43.46,1900.0
2015-01-28 11:25:00,43.46,43.51,43.43,43.48,6400.0,43.46,43.51,43.43,43.48,6400.0
2015-01-28 11:30:00,43.48,43.54,43.47,43.54,1900.0,43.48,43.54,43.47,43.54,1900.0
2015-01-28 11:35:00,43.56,43.57,43.53,43.53,1900.0,43.56,43.57,43.53,43.53,1900.0
2015-01-28 11:40:00,43.54,43.54,43.51,43.53,2900.0,43.54,43.54,43.51,43.53,2900.0
2015-01-28 11:45:00,43.53,43.58,43.52,43.57,2900.0,43.53,43.58,43.52,43.57,2900.0
2015-01-28 11:50:00,43.56,43.58,43.51,43.58,4900.0,43.56,43.58,43.51,43.58,4900.0
2015-01-28 11:55:00,43.58,43.6,43.55,43.6,2700.0,43.58,43.6,43.55,43.6,2700.0
2015-01-28 12:00:00,43.63,43.74,43.62,43.74,5100.0,43.63,43.74,43.62,43.74,5100.0
2015-01-28 12:05:00,43.72,43.74,43.7,43.71,1900.0,43.72,43.74,43.7,43.71,1900.0
2015-01-28 12:10:00,43.71,43.71,43.63,43.63,1900.0,43.71,43.71,43.63,43.63,1900.0
2015-01-28 12:15:00,43.64,43.77,43.64,43.76,1700.0,43.64,43.77,43.64,43.76,1700.0
2015-01-28 12:20:00,43.75,43.77,43.73,43.77,1100.0,43.75,43.77,43.73,43.77,1100.0
2015-01-28 12:25:00,43.76,43.8,43.76,43.8,1100.0,43.76,43.8,43.76,43.8,1100.0
2015-01-28 12:30:00,43.81,43.81,43.78,43.78,1300.0,43.81,43.81,43.78,43.78,1300.0
2015-01-28 12:35:00,43.78,43.78,43.74,43.75,1900.0,43.78,43.78,43.74,43.75,1900.0
2015-01-28 12:40:00,43.76,43.78,43.76,43.77,1100.0,43.76,43.78,43.76,43.77,1100.0
2015-01-28 12:45:00,43.78,43.78,43.77,43.77,500.0,43.78,43.78,43.77,43.77,500.0
2015-01-28 12:50:00,43.78,43.8,43.78,43.78,1400.0,43.78,43.8,43.78,43.78,1400.0
2015-01-28 12:55:00,43.77,43.83,43.77,43.81,1600.0,43.77,43.83,43.77,43.81,1600.0
2015-01-28 13:00:00,43.8,43.82,43.75,43.8,16300.0,43.8,43.82,43.75,43.8,16300.0
2015-01-28 13:05:00,43.8,43.82,43.79,43.82,1100.0,43.8,43.82,43.79,43.82,1100.0
2015-01-28 13:10:00,43.82,43.82,43.76,43.77,1100.0,43.82,43.82,43.76,43.77,1100.0
2015-01-28 13:15:00,43.77,43.83,43.77,43.82,2500.0,43.77,43.83,43.77,43.82,2500.0
2015-01-28 13:20:00,43.81,43.95,43.81,43.95,15900.0,43.81,43.95,43.81,43.95,15900.0
2015-01-28 13:25:00,43.95,43.97,43.89,43.9,3500.0,43.95,43.97,43.89,43.9,3500.0
2015-01-28 13:30:00,43.9,43.96,43.9,43.94,4600.0,43.9,43.96,43.9,43.94,4600.0
2015-01-28 13:35:00,43.92,43.92,43.89,43.89,1200.0,43.92,43.92,43.89,43.89,1200.0
2015-01-28 13:40:00,43.89,43.89,43.83,43.83,1300.0,43.89,43.89,43.83,43.83,1300.0
2015-01-28 13:45:00,43.84,43.89,43.84,43.88,2700.0,43.84,43.89,43.84,43.88,2700.0
2015-01-28 13:50:00,43.87,43.91,43.84,43.84,3400.0,43.87,43.91,43.84,43.84,3400.0
2015-01-28 13:55:00,43.83,43.83,43.74,43.74,3900.0,43.83,43.83,43.74,43.74,3900.0
2015-01-28 14:00:00,43.77,43.9,43.77,43.87,4700.0,43.77,43.9,43.77,43.87,4700.0
2015-01-28 14:05:00,43.84,43.84,43.76,43.78,1700.0,43.84,43.84,43.76,43.78,1700.0
2015-01-28 14:10:00,43.74,43.84,43.72,43.83,3000.0,43.74,43.84,43.72,43.83,3000.0
2015-01-28 14:15:00,43.81,43.88,43.78,43.81,2300.0,43.81,43.88,43.78,43.81,2300.0
2015-01-28 14:20:00,43.77,43.83,43.76,43.78,2000.0,43.77,43.83,43.76,43.78,2000.0
2015-01-28 14:25:00,43.76,43.77,43.63,43.65,2100.0,43.76,43.77,43.63,43.65,2100.0
2015-01-28 14:30:00,43.64,43.65,43.49,43.54,1900.0,43.64,43.65,43.49,43.54,1900.0
2015-01-28 14:35:00,43.56,43.69,43.56,43.64,9800.0,43.56,43.69,43.56,43.64,9800.0
2015-01-28 14:40:00,43.6,43.66,43.6,43.66,700.0,43.6,43.66,43.6,43.66,700.0
2015-01-28 14:45:00,43.64,43.69,43.64,43.67,2100.0,43.64,43.69,43.64,43.67,2100.0
2015-01-28 14:50:00,43.66,43.73,43.66,43.7,3200.0,43.66,43.73,43.66,43.7,3200.0
2015-01-28 14:55:00,43.7,43.74,43.69,43.7,2400.0,43.7,43.74,43.69,43.7,2400.0
2015-01-28 15:00:00,43.7,43.76,43.7,43.7,2800.0,43.7,43.76,43.7,43.7,2800.0
2015-01-28 15:05:00,43.68,43.73,43.63,43.73,2800.0,43.68,43.73,43.63,43.73,2800.0
2015-01-28 15:10:00,43.73,43.74,43.66,43.68,5800.0,43.73,43.74,43.66,43.68,5800.0
2015-01-28 15:15:00,43.66,43.67,43.59,43.61,6800.0,43.66,43.67,43.59,43.61,6800.0
2015-01-28 15:20:00,43.61,43.66,43.61,43.61,5800.0,43.61,43.66,43.61,43.61,5800.0
2015-01-28 15:25:00,43.61,43.61,43.52,43.58,6100.0,43.61,43.61,43.52,43.58,6100.0
2015-01-28 15:30:00,43.59,43.61,43.49,43.49,9700.0,43.59,43.61,43.49,43.49,9700.0
2015-01-28 15:35:00,43.48,43.52,43.44,43.46,8500.0,43.48,43.52,43.44,43.46,8500.0
2015-01-28 15:40:00,43.46,43.46,43.33,43.37,17500.0,43.46,43.46,43.33,43.37,17500.0
2015-01-28 15:45:00,43.37,43.42,43.31,43.4,8100.0,43.37,43.42,43.31,43.4,8100.0
2015-01-28 15:50:00,43.39,43.39,43.34,43.36,15800.0,43.39,43.39,43.34,43.36,15800.0
2015-01-28 15:55:00,43.37,43.42,43.35,43.38,34600.0,43.37,43.42,43.35,43.38,34600.0
2015-01-29 09:30:00,43.47,43.47,43.29,43.45,5100.0,43.47,43.47,43.29,43.45,5100.0
2015-01-29 09:35:00,43.45,43.46,43.32,43.32,6600.0,43.45,43.46,43.32,43.32,6600.0
2015-01-29 09:40:00,43.31,43.34,43.17,43.18,2900.0,43.31,43.34,43.17,43.18,2900.0
2015-01-29 09:45:00,43.18,43.18,43.08,43.12,5500.0,43.18,43.18,43.08,43.12,5500.0
2015-01-29 09:50:00,43.15,43.18,43.07,43.18,3100.0,43.15,43.18,43.07,43.18,3100.0
2015-01-29 09:55:00,43.23,43.32,43.21,43.32,4500.0,43.23,43.32,43.21,43.32,4500.0
2015-01-29 10:00:00,43.3,43.31,43.18,43.24,3600.0,43.3,43.31,43.18,43.24,3600.0
2015-01-29 10:05:00,43.24,43.29,43.19,43.21,4200.0,43.24,43.29,43.19,43.21,4200.0
2015-01-29 10:10:00,43.21,43.3,43.21,43.28,3000.0,43.21,43.3,43.21,43.28,3000.0
2015-01-29 10:15:00,43.27,43.33,43.2,43.32,3000.0,43.27,43.33,43.2,43.32,3000.0
2015-01-29 10:20:00,43.32,43.34,43.2,43.2,3100.0,43.32,43.34,43.2,43.2,3100.0
2015-01-29 10:25:00,43.23,43.29,43.23,43.27,2900.0,43.23,43.29,43.23,43.27,2900.0
2015-01-29 10:30:00,43.27,43.36,43.24,43.3,9100.0,43.27,43.36,43.24,43.3,9100.0
2015-01-29 10:35:00,43.3,43.31,43.22,43.28,7500.0,43.3,43.31,43.22,43.28,7500.0
2015-01-29 10:40:00,43.29,43.3,43.14,43.19,4300.0,43.29,43.3,43.14,43.19,4300.0
2015-01-29 10:45:00,43.19,43.28,43.16,43.28,3800.0,43.19,43.28,43.16,43.28,3800.0
2015-01-29 10:50:00,43.29,43.32,43.25,43.28,3200.0,43.29,43.32,43.25,43.28,3200.0
2015-01-29 10:55:00,43.29,43.33,43.28,43.29,3900.0,43.29,43.33,43.28,43.29,3900.0
2015-01-29 11:00:00,43.3,43.33,43.26,43.29,11900.0,43.3,43.33,43.26,43.29,11900.0
2015-01-29 11:05:00,43.31,43.31,43.23,43.27,7800.0,43.31,43.31,43.23,43.27,7800.0
2015-01-29 11:10:00,43.31,43.33,43.3,43.31,2600.0,43.31,43.33,43.3,43.31,2600.0
2015-01-29 11:15:00,43.29,43.34,43.26,43.27,6900.0,43.29,43.34,43.26,43.27,6900.0
2015-01-29 11:20:00,43.27,43.35,43.27,43.31,3500.0,43.27,43.35,43.27,43.31,3500.0
2015-01-29 11:25:00,43.28,43.29,43.21,43.28,4000.0,43.28,43.29,43.21,43.28,4000.0
2015-01-29 11:30:00,43.27,43.33,43.26,43.33,4600.0,43.27,43.33,43.26,43.33,4600.0
2015-01-29 11:35:00,43.3,43.39,43.28,43.39,3400.0,43.3,43.39,43.28,43.39,3400.0
2015-01-29 11:40:00,43.4,43.4,43.34,43.37,6100.0,43.4,43.4,43.34,43.37,6100.0
2015-01-29 11:45:00,43.37,43.38,43.32,43.35,5000.0,43.37,43.38,43.32,43.35,5000.0
2015-01-29 11:50:00,43.36,43.41,43.31,43.31,2400.0,43.36,43.41,43.31,43.31,2400.0
2015-01-29 11:55:00,43.32,43.33,43.29,43.29,3200.0,43.32,43.33,43.29,43.29,3200.0
2015-01-29 12:00:00,43.28,43.35,43.28,43.35,2200.0,43.28,43.35,43.28,43.35,2200.0
2015-01-29 12:05:00,43.36,43.37,43.28,43.3,2800.0,43.36,43.37,43.28,43.3,2800.0
2015-01-29 12:10:00,43.3,43.33,43.25,43.25,3400.0,43.3,43.33,43.25,43.25,3400.0
2015-01-29 12:15:00,43.26,43.31,43.25,43.3,3500.0,43.26,43.31,43.25,43.3,3500.0
2015-01-29 12:20:00,43.28,43.3,43.23,43.3,3400.0,43.28,43.3,43.23,43.3,3400.0
2015-01-29 12:25:00,43.32,43.33,43.3,43.3,1500.0,43.32,43.33,43.3,43.3,1500.0
2015-01-29 12:30:00,43.3,43.3,43.25,43.27,2600.0,43.3,43.3,43.25,43.27,2600.0
2015-01-29 12:35:00,43.27,43.28,43.24,43.25,4200.0,43.27,43.28,43.24,43.25,4200.0
2015-01-29 12:40:00,43.26,43.28,43.22,43.24,3900.0,43.26,43.28,43.22,43.24,3900.0
2015-01-29 12:45:00,43.24,43.28,43.22,43.27,2700.0,43.24,43.28,43.22,43.27,2700.0
2015-01-29 12:50:00,43.27,43.27,43.25,43.27,1800.0,43.27,43.27,43.25,43.27,1800.0
2015-01-29 12:55:00,43.26,43.28,43.25,43.27,1200.0,43.26,43.28,43.25,43.27,1200.0
2015-01-29 13:00:00,43.28,43.28,43.24,43.24,5400.0,43.28,43.28,43.24,43.24,5400.0
2015-01-29 13:05:00,43.24,43.25,43.2,43.24,4900.0,43.24,43.25,43.2,43.24,4900.0
2015-01-29 13:10:00,43.24,43.3,43.24,43.3,2800.0,43.24,43.3,43.24,43.3,2800.0
2015-01-29 13:15:00,43.3,43.33,43.3,43.33,1200.0,43.3,43.33,43.3,43.33,1200.0
2015-01-29 13:20:00,43.32,43.36,43.3,43.32,4300.0,43.32,43.36,43.3,43.32,4300.0
2015-01-29 13:25:00,43.33,43.36,43.31,43.34,3000.0,43.33,43.36,43.31,43.34,3000.0
2015-01-29 13:30:00,43.34,43.35,43.31,43.32,3800.0,43.34,43.35,43.31,43.32,3800.0
2015-01-29 13:35:00,43.34,43.39,43.33,43.39,4100.0,43.34,43.39,43.33,43.39,4100.0
2015-01-29 13:40:00,43.4,43.46,43.37,43.45,3100.0,43.4,43.46,43.37,43.45,3100.0
2015-01-29 13:45:00,43.44,43.51,43.43,43.51,4800.0,43.44,43.51,43.43,43.51,4800.0
2015-01-29 13:50:00,43.51,43.59,43.51,43.57,3800.0,43.51,43.59,43.51,43.57,3800.0
2015-01-29 13:55:00,43.55,43.55,43.47,43.47,11200.0,43.55,43.55,43.47,43.47,11200.0
2015-01-29 14:00:00,43.47,43.51,43.47,43.49,2000.0,43.47,43.51,43.47,43.49,2000.0
2015-01-29 14:05:00,43.49,43.51,43.39,43.39,4500.0,43.49,43.51,43.39,43.39,4500.0
2015-01-29 14:10:00,43.38,43.42,43.36,43.41,2100.0,43.38,43.42,43.36,43.41,2100.0
2015-01-29 14:15:00,43.44,43.45,43.39,43.39,900.0,43.44,43.45,43.39,43.39,900.0
2015-01-29 14:20:00,43.37,43.46,43.37,43.42,4200.0,43.37,43.46,43.37,43.42,4200.0
2015-01-29 14:25:00,43.45,43.48,43.43,43.45,3600.0,43.45,43.48,43.43,43.45,3600.0
2015-01-29 14:30:00,43.47,43.53,43.44,43.45,4100.0,43.47,43.53,43.44,43.45,4100.0
2015-01-29 14:35:00,43.45,43.46,43.4,43.46,3800.0,43.45,43.46,43.4,43.46,3800.0
2015-01-29 14:40:00,43.46,43.46,43.39,43.4,3400.0,43.46,43.46,43.39,43.4,3400.0
2015-01-29 14:45:00,43.4,43.45,43.4,43.42,1900.0,43.4,43.45,43.4,43.42,1900.0
2015-01-29 14:50:00,43.4,43.45,43.39,43.45,2700.0,43.4,43.45,43.39,43.45,2700.0
2015-01-29 14:55:00,43.43,43.46,43.43,43.45,1700.0,43.43,43.46,43.43,43.45,1700.0
2015-01-29 15:00:00,43.45,43.49,43.45,43.47,6300.0,43.45,43.49,43.45,43.47,6300.0
2015-01-29 15:05:00,43.48,43.59,43.48,43.59,3300.0,43.48,43.59,43.48,43.59,3300.0
2015-01-29 15:10:00,43.6,43.6,43.51,43.51,2300.0,43.6,43.6,43.51,43.51,2300.0
2015-01-29 15:15:00,43.53,43.58,43.49,43.58,2900.0,43.53,43.58,43.49,43.58,2900.0
2015-01-29 15:20:00,43.59,43.63,43.55,43.63,4900.0,43.59,43.63,43.55,43.63,4900.0
2015-01-29 15:25:00,43.65,43.68,43.63,43.66,4400.0,43.65,43.68,43.63,43.66,4400.0
2015-01-29 15:30:00,43.69,43.71,43.64,43.65,6700.0,43.69,43.71,43.64,43.65,6700.0
2015-01-29 15:35:00,43.66,43.72,43.63,43.71,6300.0,43.66,43.72,43.63,43.71,6300.0
2015-01-29 15:40:00,43.72,43.76,43.71,43.73,5700.0,43.72,43.76,43.71,43.73,5700.0
2015-01-29 15:45:00,43.71,43.72,43.67,43.69,11700.0,43.71,43.72,43.67,43.69,11700.0
2015-01-29 15:50:00,43.69,43.76,43.67,43.76,18000.0,43.69,43.76,43.67,43.76,18000.0
2015-01-29 15:55:00,43.76,43.77,43.67,43.74,48900.0,43.76,43.77,43.67,43.74,48900.0
2015-01-30 09:30:00,43.51,43.73,43.39,43.68,8200.0,43.51,43.73,43.39,43.68,8200.0
2015-01-30 09:35:00,43.62,43.8,43.61,43.77,12900.0,43.62,43.8,43.61,43.77,12900.0
2015-01-30 09:40:00,43.78,43.88,43.73,43.76,4200.0,43.78,43.88,43.73,43.76,4200.0
2015-01-30 09:45:00,43.76,43.82,43.73,43.79,4800.0,43.76,43.82,43.73,43.79,4800.0
2015-01-30 09:50:00,43.73,43.75,43.62,43.7,3800.0,43.73,43.75,43.62,43.7,3800.0
2015-01-30 09:55:00,43.7,43.7,43.44,43.5,7900.0,43.7,43.7,43.44,43.5,7900.0
2015-01-30 10:00:00,43.41,43.44,43.35,43.44,3800.0,43.41,43.44,43.35,43.44,3800.0
2015-01-30 10:05:00,43.45,43.47,43.4,43.46,2700.0,43.45,43.47,43.4,43.46,2700.0
2015-01-30 10:10:00,43.46,43.46,43.39,43.42,2600.0,43.46,43.46,43.39,43.42,2600.0
2015-01-30 10:15:00,43.45,43.52,43.43,43.46,1400.0,43.45,43.52,43.43,43.46,1400.0
2015-01-30 10:20:00,43.45,43.45,43.39,43.39,1500.0,43.45,43.45,43.39,43.39,1500.0
2015-01-30 10:25:00,43.36,43.43,43.34,43.43,2100.0,43.36,43.43,43.34,43.43,2100.0
2015-01-30 10:30:00,43.41,43.41,43.3,43.3,2900.0,43.41,43.41,43.3,43.3,2900.0
2015-01-30 10:35:00,43.32,43.35,43.3,43.35,2400.0,43.32,43.35,43.3,43.35,2400.0
2015-01-30 10:40:00,43.35,43.37,43.33,43.34,2300.0,43.35,43.37,43.33,43.34,2300.0
2015-01-30 10:45:00,43.36,43.43,43.36,43.42,1700.0,43.36,43.43,43.36,43.42,1700.0
2015-01-30 10:50:00,43.42,43.42,43.37,43.37,1400.0,43.42,43.42,43.37,43.37,1400.0
2015-01-30 10:55:00,43.36,43.38,43.3,43.36,2500.0,43.36,43.38,43.3,43.36,2500.0
2015-01-30 11:00:00,43.37,43.49,43.37,43.49,8000.0,43.37,43.49,43.37,43.49,8000.0
2015-01-30 11:05:00,43.49,43.5,43.43,43.46,7000.0,43.49,43.5,43.43,43.46,7000.0
2015-01-30 11:10:00,43.44,43.44,43.35,43.37,7900.0,43.44,43.44,43.35,43.37,7900.0
2015-01-30 11:15:00,43.36,43.37,43.3,43.31,9000.0,43.36,43.37,43.3,43.31,9000.0
2015-01-30 11:20:00,43.31,43.31,43.24,43.24,3500.0,43.31,43.31,43.24,43.24,3500.0
2015-01-30 11:25:00,43.25,43.34,43.25,43.34,3100.0,43.25,43.34,43.25,43.34,3100.0
2015-01-30 11:30:00,43.33,43.36,43.31,43.32,2400.0,43.33,43.36,43.31,43.32,2400.0
2015-01-30 11:35:00,43.32,43.33,43.29,43.32,4100.0,43.32,43.33,43.29,43.32,4100.0
2015-01-30 11:40:00,43.31,43.31,43.24,43.27,5000.0,43.31,43.31,43.24,43.27,5000.0
2015-01-30 11:45:00,43.3,43.31,43.28,43.28,2800.0,43.3,43.31,43.28,43.28,2800.0
2015-01-30 11:50:00,43.29,43.36,43.26,43.26,4000.0,43.29,43.36,43.26,43.26,4000.0
2015-01-30 11:55:00,43.29,43.36,43.28,43.36,12300.0,43.29,43.36,43.28,43.36,12300.0
2015-01-30 12:00:00,43.36,43.46,43.36,43.45,4100.0,43.36,43.46,43.36,43.45,4100.0
2015-01-30 12:05:00,43.47,43.48,43.42,43.46,2700.0,43.47,43.48,43.42,43.46,2700.0
2015-01-30 12:10:00,43.48,43.55,43.46,43.55,4800.0,43.48,43.55,43.46,43.55,4800.0
2015-01-30 12:15:00,43.55,43.57,43.54,43.54,1400.0,43.55,43.57,43.54,43.54,1400.0
2015-01-30 12:20:00,43.53,43.55,43.5,43.55,1700.0,43.53,43.55,43.5,43.55,1700.0
2015-01-30 12:25:00,43.57,43.57,43.54,43.55,4000.0,43.57,43.57,43.54,43.55,4000.0
2015-01-30 12:30:00,43.54,43.54,43.44,43.44,1500.0,43.54,43.54,43.44,43.44,1500.0
2015-01-30 12:35:00,43.44,43.47,43.38,43.38,3600.0,43.44,43.47,43.38,43.38,3600.0
2015-01-30 12:40:00,43.38,43.39,43.34,43.38,8900.0,43.38,43.39,43.34,43.38,8900.0
2015-01-30 12:45:00,43.37,43.38,43.3,43.32,5100.0,43.37,43.38,43.3,43.32,5100.0
2015-01-30 12:50:00,43.31,43.36,43.3,43.3,3100.0,43.31,43.36,43.3,43.3,3100.0
2015-01-30 12:55:00,43.3,43.3,43.23,43.26,2700.0,43.3,43.3,43.23,43.26,2700.0
2015-01-30 13:00:00,43.27,43.29,43.27,43.28,900.0,43.27,43.29,43.27,43.28,900.0
2015-01-30 13:05:00,43.27,43.27,43.2,43.2,4200.0,43.27,43.27,43.2,43.2,4200.0
2015-01-30 13:10:00,43.2,43.2,43.12,43.12,4400.0,43.2,43.2,43.12,43.12,4400.0
2015-01-30 13:15:00,43.09,43.1,43.06,43.1,3500.0,43.09,43.1,43.06,43.1,3500.0
2015-01-30 13:20:00,43.11,43.13,43.05,43.05,2700.0,43.11,43.13,43.05,43.05,2700.0
2015-01-30 13:25:00,43.04,43.12,43.04,43.12,1000.0,43.04,43.12,43.04,43.12,1000.0
2015-01-30 13:30:00,43.1,43.15,43.1,43.13,2500.0,43.1,43.15,43.1,43.13,2500.0
2015-01-30 13:35:00,43.13,43.13,43.09,43.09,3300.0,43.13,43.13,43.09,43.09,3300.0
2015-01-30 13:40:00,43.08,43.11,43.05,43.11,5000.0,43.08,43.11,43.05,43.11,5000.0
2015-01-30 13:45:00,43.14,43.17,43.11,43.17,3100.0,43.14,43.17,43.11,43.17,3100.0
2015-01-30 13:50:00,43.17,43.18,43.14,43.16,3100.0,43.17,43.18,43.14,43.16,3100.0
2015-01-30 13:55:00,43.16,43.19,43.14,43.17,2200.0,43.16,43.19,43.14,43.17,2200.0
2015-01-30 14:00:00,43.17,43.17,43.09,43.1,3800.0,43.17,43.17,43.09,43.1,3800.0
2015-01-30 14:05:00,43.08,43.09,43.05,43.09,5100.0,43.08,43.09,43.05,43.09,5100.0
2015-01-30 14:10:00,43.08,43.11,43.08,43.09,2400.0,43.08,43.11,43.08,43.09,2400.0
2015-01-30 14:15:00,43.11,43.21,43.11,43.21,3500.0,43.11,43.21,43.11,43.21,3500.0
2015-01-30 14:20:00,43.2,43.23,43.2,43.21,2300.0,43.2,43.23,43.2,43.21,2300.0
2015-01-30 14:25:00,43.22,43.27,43.21,43.26,5600.0,43.22,43.27,43.21,43.26,5600.0
2015-01-30 14:30:00,43.28,43.32,43.25,43.26,4300.0,43.28,43.32,43.25,43.26,4300.0
2015-01-30 14:35:00,43.27,43.29,43.27,43.27,6300.0,43.27,43.29,43.27,43.27,6300.0
2015-01-30 14:40:00,43.27,43.27,43.22,43.22,2600.0,43.27,43.27,43.22,43.22,2600.0
2015-01-30 14:45:00,43.21,43.21,43.1,43.11,4600.0,43.21,43.21,43.1,43.11,4600.0
2015-01-30 14:50:00,43.1,43.1,43.04,43.08,2700.0,43.1,43.1,43.04,43.08,2700.0
2015-01-30 14:55:00,43.04,43.05,43.01,43.02,2300.0,43.04,43.05,43.01,43.02,2300.0
2015-01-30 15:00:00,43.03,43.1,43.02,43.06,4600.0,43.03,43.1,43.02,43.06,4600.0
2015-01-30 15:05:00,43.06,43.08,43.02,43.08,8800.0,43.06,43.08,43.02,43.08,8800.0
2015-01-30 15:10:00,43.07,43.16,43.07,43.15,3400.0,43.07,43.16,43.07,43.15,3400.0
2015-01-30 15:15:00,43.14,43.14,43.03,43.03,5500.0,43.14,43.14,43.03,43.03,5500.0
2015-01-30 15:20:00,43.02,43.08,42.97,43.08,5000.0,43.02,43.08,42.97,43.08,5000.0
2015-01-30 15:25:00,43.05,43.16,43.0,43.14,5400.0,43.05,43.16,43.0,43.14,5400.0
2015-01-30 15:30:00,43.13,43.16,43.04,43.16,14800.0,43.13,43.16,43.04,43.16,14800.0
2015-01-30 15:35:00,43.15,43.27,43.14,43.18,15700.0,43.15,43.27,43.14,43.18,15700.0
2015-01-30 15:40:00,43.18,43.18,43.09,43.15,19600.0,43.18,43.18,43.09,43.15,19600.0
2015-01-30 15:45:00,43.14,43.23,43.14,43.17,24100.0,43.14,43.23,43.14,43.17,24100.0
2015-01-30 15:50:00,43.18,43.18,43.06,43.09,43700.0,43.18,43.18,43.06,43.09,43700.0
2015-01-30 15:55:00,43.07,43.09,42.94,42.99,61700.0,43.07,43.09,42.94,42.99,61700.0
2015-02-02 09:30:00,43.02,43.43,42.67,42.71,13200.0,43.02,43.43,42.67,42.71,13200.0
2015-02-02 09:35:00,42.71,42.75,42.52,42.56,7800.0,42.71,42.75,42.52,42.56,7800.0
2015-02-02 09:40:00,42.54,42.56,42.35,42.49,7700.0,42.54,42.56,42.35,42.49,7700.0
2015-02-02 09:45:00,42.47,42.53,42.4,42.48,17000.0,42.47,42.53,42.4,42.48,17000.0
2015-02-02 09:50:00,42.48,42.59,42.45,42.51,13200.0,42.48,42.59,42.45,42.51,13200.0
2015-02-02 09:55:00,42.48,42.55,42.36,42.39,8700.0,42.48,42.55,42.36,42.39,8700.0
2015-02-02 10:00:00,42.4,42.43,42.27,42.32,14100.0,42.4,42.43,42.27,42.32,14100.0
2015-02-02 10:05:00,42.31,42.31,42.2,42.27,10000.0,42.31,42.31,42.2,42.27,10000.0
2015-02-02 10:10:00,42.25,42.48,42.23,42.4,8900.0,42.25,42.48,42.23,42.4,8900.0
2015-02-02 10:15:00,42.42,42.5,42.42,42.5,7100.0,42.42,42.5,42.42,42.5,7100.0
2015-02-02 10:20:00,42.53,42.61,42.52,42.58,8200.0,42.53,42.61,42.52,42.58,8200.0
2015-02-02 10:25:00,42.55,42.66,42.53,42.54,6400.0,42.55,42.66,42.53,42.54,6400.0
2015-02-02 10:30:00,42.53,42.58,42.46,42.52,6400.0,42.53,42.58,42.46,42.52,6400.0
2015-02-02 10:35:00,42.52,42.7,42.5,42.67,5000.0,42.52,42.7,42.5,42.67,5000.0
2015-02-02 10:40:00,42.67,42.71,42.66,42.68,7200.0,42.67,42.71,42.66,42.68,7200.0
2015-02-02 10:45:00,42.68,42.68,42.57,42.63,5700.0,42.68,42.68,42.57,42.63,5700.0
2015-02-02 10:50:00,42.64,42.75,42.63,42.7,6300.0,42.64,42.75,42.63,42.7,6300.0
2015-02-02 10:55:00,42.71,42.74,42.67,42.7,7400.0,42.71,42.74,42.67,42.7,7400.0
2015-02-02 11:00:00,42.69,42.8,42.67,42.79,3500.0,42.69,42.8,42.67,42.79,3500.0
2015-02-02 11:05:00,42.8,42.86,42.77,42.86,5500.0,42.8,42.86,42.77,42.86,5500.0
2015-02-02 11:10:00,42.87,42.95,42.87,42.91,6200.0,42.87,42.95,42.87,42.91,6200.0
2015-02-02 11:15:00,42.91,42.95,42.87,42.87,4900.0,42.91,42.95,42.87,42.87,4900.0
2015-02-02 11:20:00,42.83,42.87,42.76,42.87,5300.0,42.83,42.87,42.76,42.87,5300.0
2015-02-02 11:25:00,42.87,42.92,42.84,42.9,7200.0,42.87,42.92,42.84,42.9,7200.0
2015-02-02 11:30:00,42.89,42.99,42.89,42.99,3700.0,42.89,42.99,42.89,42.99,3700.0
2015-02-02 11:35:00,42.99,43.04,42.97,42.98,5500.0,42.99,43.04,42.97,42.98,5500.0
2015-02-02 11:40:00,42.96,42.96,42.87,42.91,5100.0,42.96,42.96,42.87,42.91,5100.0
2015-02-02 11:45:00,42.92,42.93,42.88,42.91,8800.0,42.92,42.93,42.88,42.91,8800.0
2015-02-02 11:50:00,42.9,42.91,42.79,42.81,7000.0,42.9,42.91,42.79,42.81,7000.0
2015-02-02 11:55:00,42.81,42.82,42.73,42.8,8800.0,42.81,42.82,42.73,42.8,8800.0
2015-02-02 12:00:00,42.79,42.86,42.74,42.74,8200.0,42.79,42.86,42.74,42.74,8200.0
2015-02-02 12:05:00,42.71,42.71,42.67,42.67,5500.0,42.71,42.71,42.67,42.67,5500.0
2015-02-02 12:10:00,42.67,42.68,42.6,42.63,3600.0,42.67,42.68,42.6,42.63,3600.0
2015-02-02 12:15:00,42.62,42.72,42.62,42.71,4100.0,42.62,42.72,42.62,42.71,4100.0
2015-02-02 12:20:00,42.73,42.73,42.64,42.64,2500.0,42.73,42.73,42.64,42.64,2500.0
2015-02-02 12:25:00,42.64,42.74,42.64,42.74,5100.0,42.64,42.74,42.64,42.74,5100.0
2015-02-02 12:30:00,42.76,42.76,42.72,42.74,2400.0,42.76,42.76,42.72,42.74,2400.0
2015-02-02 12:35:00,42.78,42.83,42.74,42.77,3700.0,42.78,42.83,42.74,42.77,3700.0
2015-02-02 12:40:00,42.79,42.81,42.72,42.75,3600.0,42.79,42.81,42.72,42.75,3600.0
2015-02-02 12:45:00,42.75,42.75,42.57,42.57,5100.0,42.75,42.75,42.57,42.57,5100.0
2015-02-02 12:50:00,42.58,42.64,42.58,42.63,4000.0,42.58,42.64,42.58,42.63,4000.0
2015-02-02 12:55:00,42.63,42.7,42.6,42.68,2700.0,42.63,42.7,42.6,42.68,2700.0
2015-02-02 13:00:00,42.65,42.69,42.65,42.69,3600.0,42.65,42.69,42.65,42.69,3600.0
2015-02-02 13:05:00,42.7,42.76,42.7,42.76,4900.0,42.7,42.76,42.7,42.76,4900.0
2015-02-02 13:10:00,42.77,42.79,42.68,42.73,6900.0,42.77,42.79,42.68,42.73,6900.0
2015-02-02 13:15:00,42.73,42.74,42.69,42.73,4600.0,42.73,42.74,42.69,42.73,4600.0
2015-02-02 13:20:00,42.78,42.85,42.78,42.8,4200.0,42.78,42.85,42.78,42.8,4200.0
2015-02-02 13:25:00,42.8,42.81,42.71,42.74,4400.0,42.8,42.81,42.71,42.74,4400.0
2015-02-02 13:30:00,42.75,42.8,42.68,42.69,3800.0,42.75,42.8,42.68,42.69,3800.0
2015-02-02 13:35:00,42.7,42.76,42.7,42.72,3100.0,42.7,42.76,42.7,42.72,3100.0
2015-02-02 13:40:00,42.73,42.76,42.7,42.72,3300.0,42.73,42.76,42.7,42.72,3300.0
2015-02-02 13:45:00,42.72,42.76,42.7,42.7,4000.0,42.72,42.76,42.7,42.7,4000.0
2015-02-02 13:50:00,42.69,42.74,42.67,42.68,5800.0,42.69,42.74,42.67,42.68,5800.0
2015-02-02 13:55:00,42.67,42.67,42.61,42.63,3900.0,42.67,42.67,42.61,42.63,3900.0
2015-02-02 14:00:00,42.65,42.76,42.65,42.76,4700.0,42.65,42.76,42.65,42.76,4700.0
2015-02-02 14:05:00,42.77,42.85,42.75,42.77,6200.0,42.77,42.85,42.75,42.77,6200.0
2015-02-02 14:10:00,42.77,42.84,42.74,42.84,5100.0,42.77,42.84,42.74,42.84,5100.0
2015-02-02 14:15:00,42.85,42.88,42.82,42.88,4200.0,42.85,42.88,42.82,42.88,4200.0
2015-02-02 14:20:00,42.86,42.87,42.8,42.83,4700.0,42.86,42.87,42.8,42.83,4700.0
2015-02-02 14:25:00,42.83,42.84,42.79,42.84,4400.0,42.83,42.84,42.79,42.84,4400.0
2015-02-02 14:30:00,42.86,42.86,42.76,42.84,3700.0,42.86,42.86,42.76,42.84,3700.0
2015-02-02 14:35:00,42.87,42.88,42.76,42.76,5000.0,42.87,42.88,42.76,42.76,5000.0
2015-02-02 14:40:00,42.77,42.84,42.77,42.79,5200.0,42.77,42.84,42.77,42.79,5200.0
2015-02-02 14:45:00,42.78,42.79,42.64,42.7,5900.0,42.78,42.79,42.64,42.7,5900.0
2015-02-02 14:50:00,42.71,42.79,42.71,42.78,3500.0,42.71,42.79,42.71,42.78,3500.0
2015-02-02 14:55:00,42.76,42.76,42.63,42.66,7500.0,42.76,42.76,42.63,42.66,7500.0
2015-02-02 15:00:00,42.66,42.71,42.65,42.7,4800.0,42.66,42.71,42.65,42.7,4800.0
2015-02-02 15:05:00,42.7,42.74,42.66,42.72,6100.0,42.7,42.74,42.66,42.72,6100.0
2015-02-02 15:10:00,42.75,42.84,42.74,42.82,6100.0,42.75,42.84,42.74,42.82,6100.0
2015-02-02 15:15:00,42.83,42.84,42.78,42.82,7500.0,42.83,42.84,42.78,42.82,7500.0
2015-02-02 15:20:00,42.83,42.92,42.83,42.88,7200.0,42.83,42.92,42.83,42.88,7200.0
2015-02-02 15:25:00,42.87,42.93,42.85,42.93,7100.0,42.87,42.93,42.85,42.93,7100.0
2015-02-02 15:30:00,42.93,42.96,42.9,42.93,8300.0,42.93,42.96,42.9,42.93,8300.0
2015-02-02 15:35:00,42.92,43.14,42.9,43.14,10400.0,42.92,43.14,42.9,43.14,10400.0
2015-02-02 15:40:00,43.15,43.26,43.13,43.17,12900.0,43.15,43.26,43.13,43.17,12900.0
2015-02-02 15:45:00,43.18,43.27,43.17,43.27,20200.0,43.18,43.27,43.17,43.27,20200.0
2015-02-02 15:50:00,43.28,43.29,43.17,43.22,22500.0,43.28,43.29,43.17,43.22,22500.0
2015-02-02 15:55:00,43.23,43.23,43.11,43.19,41600.0,43.23,43.23,43.11,43.19,41600.0
2015-02-03 09:30:00,43.29,43.62,43.29,43.59,9700.0,43.29,43.62,43.29,43.59,9700.0
2015-02-03 09:35:00,43.64,43.68,43.53,43.63,4200.0,43.64,43.68,43.53,43.63,4200.0
2015-02-03 09:40:00,43.58,43.61,43.43,43.61,4200.0,43.58,43.61,43.43,43.61,4200.0
2015-02-03 09:45:00,43.65,43.72,43.63,43.7,2400.0,43.65,43.72,43.63,43.7,2400.0
2015-02-03 09:50:00,43.64,43.64,43.55,43.57,2700.0,43.64,43.64,43.55,43.57,2700.0
2015-02-03 09:55:00,43.61,43.75,43.6,43.75,2700.0,43.61,43.75,43.6,43.75,2700.0
2015-02-03 10:00:00,43.72,43.73,43.56,43.58,2900.0,43.72,43.73,43.56,43.58,2900.0
2015-02-03 10:05:00,43.61,43.67,43.57,43.63,2100.0,43.61,43.67,43.57,43.63,2100.0
2015-02-03 10:10:00,43.65,43.66,43.62,43.66,2500.0,43.65,43.66,43.62,43.66,2500.0
2015-02-03 10:15:00,43.64,43.64,43.57,43.6,2600.0,43.64,43.64,43.57,43.6,2600.0
2015-02-03 10:20:00,43.56,43.62,43.52,43.56,2000.0,43.56,43.62,43.52,43.56,2000.0
2015-02-03 10:25:00,43.59,43.64,43.57,43.64,2400.0,43.59,43.64,43.57,43.64,2400.0
2015-02-03 10:30:00,43.7,43.71,43.65,43.67,1400.0,43.7,43.71,43.65,43.67,1400.0
2015-02-03 10:35:00,43.67,43.7,43.65,43.69,2500.0,43.67,43.7,43.65,43.69,2500.0
2015-02-03 10:40:00,43.69,43.7,43.61,43.67,3000.0,43.69,43.7,43.61,43.67,3000.0
2015-02-03 10:45:00,43.66,43.68,43.58,43.61,3100.0,43.66,43.68,43.58,43.61,3100.0
2015-02-03 10:50:00,43.62,43.66,43.6,43.65,3000.0,43.62,43.66,43.6,43.65,3000.0
2015-02-03 10:55:00,43.63,43.65,43.5,43.52,3600.0,43.63,43.65,43.5,43.52,3600.0
2015-02-03 11:00:00,43.5,43.58,43.49,43.53,3200.0,43.5,43.58,43.49,43.53,3200.0
2015-02-03 11:05:00,43.52,43.6,43.49,43.6,2700.0,43.52,43.6,43.49,43.6,2700.0
2015-02-03 11:10:00,43.6,43.66,43.57,43.6,2700.0,43.6,43.66,43.57,43.6,2700.0
2015-02-03 11:15:00,43.59,43.73,43.57,43.71,7000.0,43.59,43.73,43.57,43.71,7000.0
2015-02-03 11:20:00,43.71,43.73,43.69,43.71,3700.0,43.71,43.73,43.69,43.71,3700.0
2015-02-03 11:25:00,43.72,43.75,43.68,43.68,4300.0,43.72,43.75,43.68,43.68,4300.0
2015-02-03 11:30:00,43.68,43.75,43.68,43.71,3000.0,43.68,43.75,43.68,43.71,3000.0
2015-02-03 11:35:00,43.71,43.78,43.69,43.78,2500.0,43.71,43.78,43.69,43.78,2500.0
2015-02-03 11:40:00,43.79,43.84,43.78,43.8,1200.0,43.79,43.84,43.78,43.8,1200.0
2015-02-03 11:45:00,43.8,43.8,43.71,43.74,1000.0,43.8,43.8,43.71,43.74,1000.0
2015-02-03 11:50:00,43.76,43.77,43.72,43.72,2600.0,43.76,43.77,43.72,43.72,2600.0
2015-02-03 11:55:00,43.72,43.76,43.72,43.74,1800.0,43.72,43.76,43.72,43.74,1800.0
2015-02-03 12:00:00,43.73,43.75,43.7,43.71,2600.0,43.73,43.75,43.7,43.71,2600.0
2015-02-03 12:05:00,43.73,43.77,43.73,43.77,800.0,43.73,43.77,43.73,43.77,800.0
2015-02-03 12:10:00,43.78,43.82,43.78,43.79,2400.0,43.78,43.82,43.78,43.79,2400.0
2015-02-03 12:15:00,43.78,43.82,43.76,43.76,2000.0,43.78,43.82,43.76,43.76,2000.0
2015-02-03 12:20:00,43.76,43.82,43.76,43.77,3100.0,43.76,43.82,43.76,43.77,3100.0
2015-02-03 12:25:00,43.79,43.84,43.77,43.79,2100.0,43.79,43.84,43.77,43.79,2100.0
2015-02-03 12:30:00,43.78,43.79,43.74,43.74,1500.0,43.78,43.79,43.74,43.74,1500.0
2015-02-03 12:35:00,43.74,43.78,43.71,43.73,2600.0,43.74,43.78,43.71,43.73,2600.0
2015-02-03 12:40:00,43.76,43.77,43.73,43.77,2500.0,43.76,43.77,43.73,43.77,2500.0
2015-02-03 12:45:00,43.76,43.78,43.74,43.74,1300.0,43.76,43.78,43.74,43.74,1300.0
2015-02-03 12:50:00,43.75,43.8,43.73,43.79,4300.0,43.75,43.8,43.73,43.79,4300.0
2015-02-03 12:55:00,43.8,43.82,43.74,43.76,1600.0,43.8,43.82,43.74,43.76,1600.0
2015-02-03 13:00:00,43.76,43.79,43.74,43.78,1900.0,43.76,43.79,43.74,43.78,1900.0
2015-02-03 13:05:00,43.79,43.82,43.77,43.82,2100.0,43.79,43.82,43.77,43.82,2100.0
2015-02-03 13:10:00,43.81,43.82,43.77,43.82,5200.0,43.81,43.82,43.77,43.82,5200.0
2015-02-03 13:15:00,43.82,43.84,43.81,43.83,2300.0,43.82,43.84,43.81,43.83,2300.0
2015-02-03 13:20:00,43.85,43.91,43.85,43.87,1800.0,43.85,43.91,43.85,43.87,1800.0
2015-02-03 13:25:00,43.88,43.9,43.86,43.87,800.0,43.88,43.9,43.86,43.87,800.0
2015-02-03 13:30:00,43.87,43.9,43.85,43.87,3800.0,43.87,43.9,43.85,43.87,3800.0
2015-02-03 13:35:00,43.88,43.88,43.8,43.8,1400.0,43.88,43.88,43.8,43.8,1400.0
2015-02-03 13:40:00,43.81,43.82,43.78,43.82,3100.0,43.81,43.82,43.78,43.82,3100.0
2015-02-03 13:45:00,43.81,43.85,43.8,43.83,2500.0,43.81,43.85,43.8,43.83,2500.0
2015-02-03 13:50:00,43.83,43.88,43.79,43.88,5700.0,43.83,43.88,43.79,43.88,5700.0
2015-02-03 13:55:00,43.88,43.89,43.85,43.87,2600.0,43.88,43.89,43.85,43.87,2600.0
2015-02-03 14:00:00,43.87,43.9,43.84,43.84,4000.0,43.87,43.9,43.84,43.84,4000.0
2015-02-03 14:05:00,43.83,43.84,43.78,43.82,3900.0,43.83,43.84,43.78,43.82,3900.0
2015-02-03 14:10:00,43.81,43.81,43.77,43.79,6000.0,43.81,43.81,43.77,43.79,6000.0
2015-02-03 14:15:00,43.81,43.81,43.78,43.8,4900.0,43.81,43.81,43.78,43.8,4900.0
2015-02-03 14:20:00,43.81,43.82,43.77,43.78,4600.0,43.81,43.82,43.77,43.78,4600.0
2015-02-03 14:25:00,43.78,43.78,43.74,43.74,2500.0,43.78,43.78,43.74,43.74,2500.0
2015-02-03 14:30:00,43.75,43.76,43.72,43.75,3100.0,43.75,43.76,43.72,43.75,3100.0
2015-02-03 14:35:00,43.74,43.76,43.72,43.75,5700.0,43.74,43.76,43.72,43.75,5700.0
2015-02-03 14:40:00,43.76,43.77,43.75,43.77,1300.0,43.76,43.77,43.75,43.77,1300.0
2015-02-03 14:45:00,43.77,43.84,43.77,43.84,4600.0,43.77,43.84,43.77,43.84,4600.0
2015-02-03 14:50:00,43.86,43.9,43.83,43.9,6900.0,43.86,43.9,43.83,43.9,6900.0
2015-02-03 14:55:00,43.9,43.92,43.88,43.92,4000.0,43.9,43.92,43.88,43.92,4000.0
2015-02-03 15:00:00,43.93,43.97,43.93,43.97,3300.0,43.93,43.97,43.93,43.97,3300.0
2015-02-03 15:05:00,43.96,43.99,43.93,43.99,4900.0,43.96,43.99,43.93,43.99,4900.0
2015-02-03 15:10:00,43.98,43.99,43.95,43.99,3200.0,43.98,43.99,43.95,43.99,3200.0
2015-02-03 15:15:00,43.99,43.99,43.98,43.98,4900.0,43.99,43.99,43.98,43.98,4900.0
2015-02-03 15:20:00,43.98,44.0,43.98,43.99,5000.0,43.98,44.0,43.98,43.99,5000.0
2015-02-03 15:25:00,43.99,44.03,43.97,44.02,8400.0,43.99,44.03,43.97,44.02,8400.0
2015-02-03 15:30:00,44.03,44.04,43.98,43.98,14200.0,44.03,44.04,43.98,43.98,14200.0
2015-02-03 15:35:00,43.98,44.04,43.98,44.04,5700.0,43.98,44.04,43.98,44.04,5700.0
2015-02-03 15:40:00,44.03,44.12,44.03,44.1,13100.0,44.03,44.12,44.03,44.1,13100.0
2015-02-03 15:45:00,44.1,44.18,44.09,44.14,21100.0,44.1,44.18,44.09,44.14,21100.0
2015-02-03 15:50:00,44.15,44.24,44.15,44.24,43700.0,44.15,44.24,44.15,44.24,43700.0
2015-02-03 15:55:00,44.23,44.27,44.15,44.22,107400.0,44.23,44.27,44.15,44.22,107400.0
2015-02-04 09:30:00,43.91,44.19,43.84,43.99,16500.0,43.91,44.19,43.84,43.99,16500.0
2015-02-04 09:35:00,44.21,44.43,44.21,44.43,6500.0,44.21,44.43,44.21,44.43,6500.0
2015-02-04 09:40:00,44.3,44.35,44.27,44.27,3500.0,44.3,44.35,44.27,44.27,3500.0
2015-02-04 09:45:00,44.27,44.33,44.23,44.33,3500.0,44.27,44.33,44.23,44.33,3500.0
2015-02-04 09:50:00,44.3,44.3,44.22,44.27,1100.0,44.3,44.3,44.22,44.27,1100.0
2015-02-04 09:55:00,44.25,44.28,44.24,44.24,400.0,44.25,44.28,44.24,44.24,400.0
2015-02-04 10:00:00,44.25,44.27,44.12,44.12,2200.0,44.25,44.27,44.12,44.12,2200.0
2015-02-04 10:05:00,44.1,44.11,44.05,44.06,2000.0,44.1,44.11,44.05,44.06,2000.0
2015-02-04 10:10:00,44.04,44.15,44.04,44.09,2700.0,44.04,44.15,44.04,44.09,2700.0
2015-02-04 10:15:00,44.09,44.13,44.08,44.13,2600.0,44.09,44.13,44.08,44.13,2600.0
2015-02-04 10:20:00,44.09,44.09,44.07,44.08,1000.0,44.09,44.09,44.07,44.08,1000.0
2015-02-04 10:25:00,44.07,44.1,44.06,44.09,900.0,44.07,44.1,44.06,44.09,900.0
2015-02-04 10:30:00,44.09,44.21,44.09,44.16,4000.0,44.09,44.21,44.09,44.16,4000.0
2015-02-04 10:35:00,44.13,44.14,44.08,44.11,2800.0,44.13,44.14,44.08,44.11,2800.0
2015-02-04 10:40:00,44.13,44.23,44.11,44.21,2500.0,44.13,44.23,44.11,44.21,2500.0
2015-02-04 10:45:00,44.22,44.22,44.16,44.16,2400.0,44.22,44.22,44.16,44.16,2400.0
2015-02-04 10:50:00,44.15,44.19,44.14,44.19,1900.0,44.15,44.19,44.14,44.19,1900.0
2015-02-04 10:55:00,44.24,44.24,44.15,44.16,3500.0,44.24,44.24,44.15,44.16,3500.0
2015-02-04 11:00:00,44.14,44.16,44.09,44.16,3000.0,44.14,44.16,44.09,44.16,3000.0
2015-02-04 11:05:00,44.17,44.23,44.15,44.23,3400.0,44.17,44.23,44.15,44.23,3400.0
2015-02-04 11:10:00,44.23,44.23,44.13,44.2,2700.0,44.23,44.23,44.13,44.2,2700.0
2015-02-04 11:15:00,44.2,44.2,44.11,44.12,4400.0,44.2,44.2,44.11,44.12,4400.0
2015-02-04 11:20:00,44.13,44.22,44.13,44.22,3900.0,44.13,44.22,44.13,44.22,3900.0
2015-02-04 11:25:00,44.23,44.24,44.18,44.24,1500.0,44.23,44.24,44.18,44.24,1500.0
2015-02-04 11:30:00,44.25,44.31,44.23,44.29,3400.0,44.25,44.31,44.23,44.29,3400.0
2015-02-04 11:35:00,44.3,44.31,44.28,44.29,2200.0,44.3,44.31,44.28,44.29,2200.0
2015-02-04 11:40:00,44.27,44.28,44.26,44.28,1100.0,44.27,44.28,44.26,44.28,1100.0
2015-02-04 11:45:00,44.26,44.26,44.22,44.24,5400.0,44.26,44.26,44.22,44.24,5400.0
2015-02-04 11:50:00,44.22,44.22,44.18,44.18,1500.0,44.22,44.22,44.18,44.18,1500.0
2015-02-04 11:55:00,44.18,44.2,44.17,44.19,3100.0,44.18,44.2,44.17,44.19,3100.0
2015-02-04 12:00:00,44.18,44.19,44.14,44.18,4200.0,44.18,44.19,44.14,44.18,4200.0
2015-02-04 12:05:00,44.18,44.19,44.17,44.18,1500.0,44.18,44.19,44.17,44.18,1500.0
2015-02-04 12:10:00,44.18,44.21,44.17,44.2,4800.0,44.18,44.21,44.17,44.2,4800.0
2015-02-04 12:15:00,44.2,44.2,44.18,44.18,3100.0,44.2,44.2,44.18,44.18,3100.0
2015-02-04 12:20:00,44.15,44.18,44.15,44.18,1700.0,44.15,44.18,44.15,44.18,1700.0
2015-02-04 12:25:00,44.18,44.18,44.13,44.13,1400.0,44.18,44.18,44.13,44.13,1400.0
2015-02-04 12:30:00,44.12,44.17,44.12,44.16,2700.0,44.12,44.17,44.12,44.16,2700.0
2015-02-04 12:35:00,44.16,44.16,44.13,44.13,1600.0,44.16,44.16,44.13,44.13,1600.0
2015-02-04 12:40:00,44.14,44.16,44.11,44.11,1600.0,44.14,44.16,44.11,44.11,1600.0
2015-02-04 12:45:00,44.12,44.13,44.12,44.13,1700.0,44.12,44.13,44.12,44.13,1700.0
2015-02-04 12:50:00,44.14,44.15,44.11,44.11,2400.0,44.14,44.15,44.11,44.11,2400.0
2015-02-04 12:55:00,44.12,44.13,44.11,44.12,1400.0,44.12,44.13,44.11,44.12,1400.0
2015-02-04 13:00:00,44.14,44.17,44.11,44.15,3600.0,44.14,44.17,44.11,44.15,3600.0
2015-02-04 13:05:00,44.15,44.18,44.13,44.18,2200.0,44.15,44.18,44.13,44.18,2200.0
2015-02-04 13:10:00,44.18,44.19,44.17,44.18,2000.0,44.18,44.19,44.17,44.18,2000.0
2015-02-04 13:15:00,44.19,44.21,44.19,44.2,3800.0,44.19,44.21,44.19,44.2,3800.0
2015-02-04 13:20:00,44.19,44.21,44.18,44.19,5000.0,44.19,44.21,44.18,44.19,5000.0
2015-02-04 13:25:00,44.2,44.25,44.2,44.25,3300.0,44.2,44.25,44.2,44.25,3300.0
2015-02-04 13:30:00,44.24,44.3,44.24,44.3,2700.0,44.24,44.3,44.24,44.3,2700.0
2015-02-04 13:35:00,44.3,44.3,44.24,44.25,2900.0,44.3,44.3,44.24,44.25,2900.0
2015-02-04 13:40:00,44.25,44.28,44.25,44.27,3200.0,44.25,44.28,44.25,44.27,3200.0
2015-02-04 13:45:00,44.26,44.28,44.23,44.23,2300.0,44.26,44.28,44.23,44.23,2300.0
2015-02-04 13:50:00,44.25,44.29,44.23,44.29,2600.0,44.25,44.29,44.23,44.29,2600.0
2015-02-04 13:55:00,44.29,44.3,44.26,44.3,3800.0,44.29,44.3,44.26,44.3,3800.0
2015-02-04 14:00:00,44.3,44.34,44.3,44.33,2400.0,44.3,44.34,44.3,44.33,2400.0
2015-02-04 14:05:00,44.35,44.35,44.32,44.32,2500.0,44.35,44.35,44.32,44.32,2500.0
2015-02-04 14:10:00,44.31,44.33,44.26,44.27,2100.0,44.31,44.33,44.26,44.27,2100.0
2015-02-04 14:15:00,44.28,44.3,44.28,44.29,2700.0,44.28,44.3,44.28,44.29,2700.0
2015-02-04 14:20:00,44.28,44.3,44.24,44.24,4000.0,44.28,44.3,44.24,44.24,4000.0
2015-02-04 14:25:00,44.24,44.27,44.24,44.26,2300.0,44.24,44.27,44.24,44.26,2300.0
2015-02-04 14:30:00,44.27,44.27,44.22,44.22,3900.0,44.27,44.27,44.22,44.22,3900.0
2015-02-04 14:35:00,44.24,44.25,44.23,44.23,1700.0,44.24,44.25,44.23,44.23,1700.0
2015-02-04 14:40:00,44.22,44.25,44.22,44.25,1400.0,44.22,44.25,44.22,44.25,1400.0
2015-02-04 14:45:00,44.25,44.31,44.25,44.3,3100.0,44.25,44.31,44.25,44.3,3100.0
2015-02-04 14:50:00,44.3,44.31,44.28,44.3,3900.0,44.3,44.31,44.28,44.3,3900.0
2015-02-04 14:55:00,44.3,44.33,44.27,44.29,5100.0,44.3,44.33,44.27,44.29,5100.0
2015-02-04 15:00:00,44.29,44.29,44.26,44.28,4700.0,44.29,44.29,44.26,44.28,4700.0
2015-02-04 15:05:00,44.28,44.3,44.28,44.3,5800.0,44.28,44.3,44.28,44.3,5800.0
2015-02-04 15:10:00,44.3,44.3,44.26,44.28,3000.0,44.3,44.3,44.26,44.28,3000.0
2015-02-04 15:15:00,44.29,44.3,44.27,44.27,4800.0,44.29,44.3,44.27,44.27,4800.0
2015-02-04 15:20:00,44.28,44.31,44.26,44.3,5800.0,44.28,44.31,44.26,44.3,5800.0
2015-02-04 15:25:00,44.3,44.33,44.3,44.33,4600.0,44.3,44.33,44.3,44.33,4600.0
2015-02-04 15:30:00,44.34,44.37,44.3,44.36,6400.0,44.34,44.37,44.3,44.36,6400.0
2015-02-04 15:35:00,44.35,44.35,44.27,44.27,6200.0,44.35,44.35,44.27,44.27,6200.0
2015-02-04 15:40:00,44.26,44.29,44.17,44.22,8000.0,44.26,44.29,44.17,44.22,8000.0
2015-02-04 15:45:00,44.21,44.21,44.07,44.15,10700.0,44.21,44.21,44.07,44.15,10700.0
2015-02-04 15:50:00,44.16,44.19,44.11,44.12,9400.0,44.16,44.19,44.11,44.12,9400.0
2015-02-04 15:55:00,44.13,44.2,44.12,44.2,28900.0,44.13,44.2,44.12,44.2,28900.0
2015-02-05 09:30:00,44.43,44.44,44.29,44.33,14400.0,44.43,44.44,44.29,44.33,14400.0
2015-02-05 09:35:00,44.33,44.46,44.31,44.43,7400.0,44.33,44.46,44.31,44.43,7400.0
2015-02-05 09:40:00,44.43,44.48,44.43,44.48,3300.0,44.43,44.48,44.43,44.48,3300.0
2015-02-05 09:45:00,44.48,44.48,44.27,44.32,7800.0,44.48,44.48,44.27,44.32,7800.0
2015-02-05 09:50:00,44.28,44.29,44.21,44.23,3100.0,44.28,44.29,44.21,44.23,3100.0
2015-02-05 09:55:00,44.22,44.24,44.16,44.16,4500.0,44.22,44.24,44.16,44.16,4500.0
2015-02-05 10:00:00,44.18,44.21,44.16,44.16,5200.0,44.18,44.21,44.16,44.16,5200.0
2015-02-05 10:05:00,44.19,44.22,44.08,44.08,9500.0,44.19,44.22,44.08,44.08,9500.0
2015-02-05 10:10:00,44.08,44.1,44.0,44.01,9300.0,44.08,44.1,44.0,44.01,9300.0
2015-02-05 10:15:00,44.01,44.06,44.0,44.06,6600.0,44.01,44.06,44.0,44.06,6600.0
2015-02-05 10:20:00,44.04,44.04,44.0,44.01,2700.0,44.04,44.04,44.0,44.01,2700.0
2015-02-05 10:25:00,44.04,44.08,44.0,44.08,14900.0,44.04,44.08,44.0,44.08,14900.0
2015-02-05 10:30:00,44.1,44.1,44.05,44.05,4400.0,44.1,44.1,44.05,44.05,4400.0
2015-02-05 10:35:00,44.05,44.08,44.02,44.07,6700.0,44.05,44.08,44.02,44.07,6700.0
2015-02-05 10:40:00,44.1,44.1,44.02,44.03,5500.0,44.1,44.1,44.02,44.03,5500.0
2015-02-05 10:45:00,44.04,44.04,43.97,43.98,15000.0,44.04,44.04,43.97,43.98,15000.0
2015-02-05 10:50:00,43.98,44.0,43.97,44.0,8200.0,43.98,44.0,43.97,44.0,8200.0
2015-02-05 10:55:00,44.0,44.01,43.98,43.98,7000.0,44.0,44.01,43.98,43.98,7000.0
2015-02-05 11:00:00,43.97,43.99,43.96,43.99,2800.0,43.97,43.99,43.96,43.99,2800.0
2015-02-05 11:05:00,43.98,44.01,43.98,44.0,9700.0,43.98,44.01,43.98,44.0,9700.0
2015-02-05 11:10:00,44.0,44.0,43.97,43.99,9800.0,44.0,44.0,43.97,43.99,9800.0
2015-02-05 11:15:00,44.0,44.02,43.96,44.02,11500.0,44.0,44.02,43.96,44.02,11500.0
2015-02-05 11:20:00,44.02,44.02,43.97,44.0,6700.0,44.02,44.02,43.97,44.0,6700.0
2015-02-05 11:25:00,43.99,44.01,43.99,44.0,11100.0,43.99,44.01,43.99,44.0,11100.0
2015-02-05 11:30:00,44.0,44.06,43.99,44.04,8000.0,44.0,44.06,43.99,44.04,8000.0
2015-02-05 11:35:00,44.05,44.08,44.05,44.07,6000.0,44.05,44.08,44.05,44.07,6000.0
2015-02-05 11:40:00,44.08,44.11,44.06,44.11,6400.0,44.08,44.11,44.06,44.11,6400.0
2015-02-05 11:45:00,44.11,44.14,44.06,44.06,11200.0,44.11,44.14,44.06,44.06,11200.0
2015-02-05 11:50:00,44.08,44.11,44.05,44.09,3800.0,44.08,44.11,44.05,44.09,3800.0
2015-02-05 11:55:00,44.1,44.1,44.08,44.09,10500.0,44.1,44.1,44.08,44.09,10500.0
2015-02-05 12:00:00,44.09,44.09,44.04,44.06,6900.0,44.09,44.09,44.04,44.06,6900.0
2015-02-05 12:05:00,44.05,44.07,44.04,44.07,5100.0,44.05,44.07,44.04,44.07,5100.0
2015-02-05 12:10:00,44.06,44.07,44.03,44.05,3900.0,44.06,44.07,44.03,44.05,3900.0
2015-02-05 12:15:00,44.06,44.08,44.03,44.04,3500.0,44.06,44.08,44.03,44.04,3500.0
2015-02-05 12:20:00,44.05,44.05,44.04,44.05,1700.0,44.05,44.05,44.04,44.05,1700.0
2015-02-05 12:25:00,44.05,44.06,44.04,44.05,3000.0,44.05,44.06,44.04,44.05,3000.0
2015-02-05 12:30:00,44.08,44.11,44.07,44.1,4500.0,44.08,44.11,44.07,44.1,4500.0
2015-02-05 12:35:00,44.1,44.11,44.09,44.11,1600.0,44.1,44.11,44.09,44.11,1600.0
2015-02-05 12:40:00,44.11,44.17,44.1,44.17,4400.0,44.11,44.17,44.1,44.17,4400.0
2015-02-05 12:45:00,44.18,44.19,44.14,44.18,2400.0,44.18,44.19,44.14,44.18,2400.0
2015-02-05 12:50:00,44.18,44.19,44.15,44.15,2900.0,44.18,44.19,44.15,44.15,2900.0
2015-02-05 12:55:00,44.15,44.18,44.15,44.18,2700.0,44.15,44.18,44.15,44.18,2700.0
2015-02-05 13:00:00,44.18,44.24,44.17,44.22,3800.0,44.18,44.24,44.17,44.22,3800.0
2015-02-05 13:05:00,44.23,44.27,44.23,44.27,2000.0,44.23,44.27,44.23,44.27,2000.0
2015-02-05 13:10:00,44.28,44.33,44.28,44.32,2600.0,44.28,44.33,44.28,44.32,2600.0
2015-02-05 13:15:00,44.33,44.4,44.32,44.35,3000.0,44.33,44.4,44.32,44.35,3000.0
2015-02-05 13:20:00,44.35,44.35,44.31,44.33,3700.0,44.35,44.35,44.31,44.33,3700.0
2015-02-05 13:25:00,44.34,44.37,44.34,44.36,5000.0,44.34,44.37,44.34,44.36,5000.0
2015-02-05 13:30:00,44.37,44.37,44.29,44.29,5400.0,44.37,44.37,44.29,44.29,5400.0
2015-02-05 13:35:00,44.29,44.29,44.22,44.23,8500.0,44.29,44.29,44.22,44.23,8500.0
2015-02-05 13:40:00,44.25,44.25,44.17,44.2,8800.0,44.25,44.25,44.17,44.2,8800.0
2015-02-05 13:45:00,44.2,44.2,44.17,44.17,11300.0,44.2,44.2,44.17,44.17,11300.0
2015-02-05 13:50:00,44.18,44.19,44.09,44.09,10500.0,44.18,44.19,44.09,44.09,10500.0
2015-02-05 13:55:00,44.09,44.13,44.04,44.05,24700.0,44.09,44.13,44.04,44.05,24700.0
2015-02-05 14:00:00,44.05,44.08,44.03,44.05,7500.0,44.05,44.08,44.03,44.05,7500.0
2015-02-05 14:05:00,44.07,44.1,44.07,44.09,2900.0,44.07,44.1,44.07,44.09,2900.0
2015-02-05 14:10:00,44.09,44.13,44.07,44.08,6900.0,44.09,44.13,44.07,44.08,6900.0
2015-02-05 14:15:00,44.08,44.12,44.06,44.12,4100.0,44.08,44.12,44.06,44.12,4100.0
2015-02-05 14:20:00,44.12,44.15,44.12,44.14,2200.0,44.12,44.15,44.12,44.14,2200.0
2015-02-05 14:25:00,44.14,44.14,44.11,44.12,5500.0,44.14,44.14,44.11,44.12,5500.0
2015-02-05 14:30:00,44.13,44.14,44.05,44.08,11000.0,44.13,44.14,44.05,44.08,11000.0
2015-02-05 14:35:00,44.08,44.11,44.08,44.11,3200.0,44.08,44.11,44.08,44.11,3200.0
2015-02-05 14:40:00,44.12,44.13,44.11,44.11,2800.0,44.12,44.13,44.11,44.11,2800.0
2015-02-05 14:45:00,44.11,44.13,44.1,44.11,3200.0,44.11,44.13,44.1,44.11,3200.0
2015-02-05 14:50:00,44.12,44.12,44.1,44.1,1600.0,44.12,44.12,44.1,44.1,1600.0
2015-02-05 14:55:00,44.1,44.13,44.08,44.13,4100.0,44.1,44.13,44.08,44.13,4100.0
2015-02-05 15:00:00,44.13,44.14,44.1,44.11,4000.0,44.13,44.14,44.1,44.11,4000.0
2015-02-05 15:05:00,44.12,44.13,44.07,44.08,10100.0,44.12,44.13,44.07,44.08,10100.0
2015-02-05 15:10:00,44.08,44.09,44.05,44.09,3500.0,44.08,44.09,44.05,44.09,3500.0
2015-02-05 15:15:00,44.09,44.11,44.09,44.1,3300.0,44.09,44.11,44.09,44.1,3300.0
2015-02-05 15:20:00,44.1,44.1,44.07,44.07,8900.0,44.1,44.1,44.07,44.07,8900.0
2015-02-05 15:25:00,44.07,44.12,44.04,44.11,9900.0,44.07,44.12,44.04,44.11,9900.0
2015-02-05 15:30:00,44.11,44.11,44.07,44.08,13200.0,44.11,44.11,44.07,44.08,13200.0
2015-02-05 15:35:00,44.09,44.16,44.08,44.16,7400.0,44.09,44.16,44.08,44.16,7400.0
2015-02-05 15:40:00,44.16,44.17,44.1,44.1,16600.0,44.16,44.17,44.1,44.1,16600.0
2015-02-05 15:45:00,44.11,44.11,44.09,44.1,9000.0,44.11,44.11,44.09,44.1,9000.0
2015-02-05 15:50:00,44.1,44.14,44.09,44.1,35400.0,44.1,44.14,44.09,44.1,35400.0
2015-02-05 15:55:00,44.1,44.11,44.03,44.11,61700.0,44.1,44.11,44.03,44.11,61700.0
2015-02-06 09:30:00,44.12,44.13,43.89,44.09,7300.0,44.12,44.13,43.89,44.09,7300.0
2015-02-06 09:35:00,44.13,44.15,43.99,44.05,4000.0,44.13,44.15,43.99,44.05,4000.0
2015-02-06 09:40:00,44.06,44.06,43.85,44.02,5800.0,44.06,44.06,43.85,44.02,5800.0
2015-02-06 09:45:00,43.99,44.08,43.92,44.06,6700.0,43.99,44.08,43.92,44.06,6700.0
2015-02-06 09:50:00,44.06,44.06,43.96,44.03,3000.0,44.06,44.06,43.96,44.03,3000.0
2015-02-06 09:55:00,44.03,44.18,44.03,44.18,8400.0,44.03,44.18,44.03,44.18,8400.0
2015-02-06 10:00:00,44.19,44.33,44.16,44.28,9400.0,44.19,44.33,44.16,44.28,9400.0
2015-02-06 10:05:00,44.29,44.32,44.28,44.32,4100.0,44.29,44.32,44.28,44.32,4100.0
2015-02-06 10:10:00,44.31,44.39,44.31,44.36,4600.0,44.31,44.39,44.31,44.36,4600.0
2015-02-06 10:15:00,44.37,44.41,44.37,44.41,2400.0,44.37,44.41,44.37,44.41,2400.0
2015-02-06 10:20:00,44.4,44.42,44.35,44.36,6700.0,44.4,44.42,44.35,44.36,6700.0
2015-02-06 10:25:00,44.36,44.36,44.26,44.27,5600.0,44.36,44.36,44.26,44.27,5600.0
2015-02-06 10:30:00,44.27,44.29,44.24,44.26,3400.0,44.27,44.29,44.24,44.26,3400.0
2015-02-06 10:35:00,44.26,44.27,44.21,44.24,7200.0,44.26,44.27,44.21,44.24,7200.0
2015-02-06 10:40:00,44.24,44.25,44.21,44.25,4200.0,44.24,44.25,44.21,44.25,4200.0
2015-02-06 10:45:00,44.26,44.3,44.26,44.3,1700.0,44.26,44.3,44.26,44.3,1700.0
2015-02-06 10:50:00,44.3,44.31,44.24,44.25,4300.0,44.3,44.31,44.24,44.25,4300.0
2015-02-06 10:55:00,44.24,44.24,44.22,44.23,2100.0,44.24,44.24,44.22,44.23,2100.0
2015-02-06 11:00:00,44.23,44.23,44.21,44.21,2200.0,44.23,44.23,44.21,44.21,2200.0
2015-02-06 11:05:00,44.22,44.24,44.2,44.2,3800.0,44.22,44.24,44.2,44.2,3800.0
2015-02-06 11:10:00,44.21,44.25,44.21,44.23,2700.0,44.21,44.25,44.21,44.23,2700.0
2015-02-06 11:15:00,44.24,44.27,44.22,44.23,3300.0,44.24,44.27,44.22,44.23,3300.0
2015-02-06 11:20:00,44.24,44.27,44.24,44.27,2100.0,44.24,44.27,44.24,44.27,2100.0
2015-02-06 11:25:00,44.28,44.33,44.28,44.33,4700.0,44.28,44.33,44.28,44.33,4700.0
2015-02-06 11:30:00,44.33,44.34,44.32,44.33,1600.0,44.33,44.34,44.32,44.33,1600.0
2015-02-06 11:35:00,44.32,44.32,44.27,44.28,2100.0,44.32,44.32,44.27,44.28,2100.0
2015-02-06 11:40:00,44.27,44.3,44.26,44.3,3300.0,44.27,44.3,44.26,44.3,3300.0
2015-02-06 11:45:00,44.29,44.3,44.28,44.28,2100.0,44.29,44.3,44.28,44.28,2100.0
2015-02-06 11:50:00,44.28,44.28,44.26,44.27,2300.0,44.28,44.28,44.26,44.27,2300.0
2015-02-06 11:55:00,44.28,44.28,44.25,44.27,4400.0,44.28,44.28,44.25,44.27,4400.0
2015-02-06 12:00:00,44.27,44.3,44.25,44.28,1900.0,44.27,44.3,44.25,44.28,1900.0
2015-02-06 12:05:00,44.29,44.32,44.28,44.32,2800.0,44.29,44.32,44.28,44.32,2800.0
2015-02-06 12:10:00,44.31,44.35,44.31,44.35,1800.0,44.31,44.35,44.31,44.35,1800.0
2015-02-06 12:15:00,44.35,44.37,44.32,44.32,2100.0,44.35,44.37,44.32,44.32,2100.0
2015-02-06 12:20:00,44.32,44.33,44.27,44.27,5400.0,44.32,44.33,44.27,44.27,5400.0
2015-02-06 12:25:00,44.27,44.27,44.18,44.18,2300.0,44.27,44.27,44.18,44.18,2300.0
2015-02-06 12:30:00,44.19,44.21,44.17,44.17,4300.0,44.19,44.21,44.17,44.17,4300.0
2015-02-06 12:35:00,44.17,44.19,44.14,44.14,1400.0,44.17,44.19,44.14,44.14,1400.0
2015-02-06 12:40:00,44.13,44.14,44.09,44.09,2500.0,44.13,44.14,44.09,44.09,2500.0
2015-02-06 12:45:00,44.07,44.09,44.07,44.09,3800.0,44.07,44.09,44.07,44.09,3800.0
2015-02-06 12:50:00,44.09,44.09,44.08,44.08,400.0,44.09,44.09,44.08,44.08,400.0
2015-02-06 12:55:00,44.1,44.16,44.1,44.16,2900.0,44.1,44.16,44.1,44.16,2900.0
2015-02-06 13:00:00,44.16,44.16,44.13,44.13,1900.0,44.16,44.16,44.13,44.13,1900.0
2015-02-06 13:05:00,44.12,44.13,44.07,44.1,1500.0,44.12,44.13,44.07,44.1,1500.0
2015-02-06 13:10:00,44.09,44.09,44.03,44.05,3100.0,44.09,44.09,44.03,44.05,3100.0
2015-02-06 13:15:00,44.05,44.08,44.03,44.03,1700.0,44.05,44.08,44.03,44.03,1700.0
2015-02-06 13:20:00,44.05,44.07,44.05,44.05,1900.0,44.05,44.07,44.05,44.05,1900.0
2015-02-06 13:25:00,44.04,44.04,44.0,44.03,4000.0,44.04,44.04,44.0,44.03,4000.0
2015-02-06 13:30:00,44.04,44.04,44.0,44.03,2300.0,44.04,44.04,44.0,44.03,2300.0
2015-02-06 13:35:00,44.02,44.02,43.96,43.98,1900.0,44.02,44.02,43.96,43.98,1900.0
2015-02-06 13:40:00,43.98,44.01,43.98,44.0,1700.0,43.98,44.01,43.98,44.0,1700.0
2015-02-06 13:45:00,44.0,44.0,43.96,43.97,2400.0,44.0,44.0,43.96,43.97,2400.0
2015-02-06 13:50:00,43.98,44.01,43.98,44.01,1300.0,43.98,44.01,43.98,44.01,1300.0
2015-02-06 13:55:00,44.02,44.05,44.01,44.02,3900.0,44.02,44.05,44.01,44.02,3900.0
2015-02-06 14:00:00,44.03,44.04,43.98,44.04,4400.0,44.03,44.04,43.98,44.04,4400.0
2015-02-06 14:05:00,44.04,44.05,44.02,44.04,2200.0,44.04,44.05,44.02,44.04,2200.0
2015-02-06 14:10:00,44.03,44.08,44.03,44.05,2200.0,44.03,44.08,44.03,44.05,2200.0
2015-02-06 14:15:00,44.07,44.1,44.07,44.08,2000.0,44.07,44.1,44.07,44.08,2000.0
2015-02-06 14:20:00,44.09,44.14,44.09,44.14,4500.0,44.09,44.14,44.09,44.14,4500.0
2015-02-06 14:25:00,44.14,44.15,44.09,44.09,3700.0,44.14,44.15,44.09,44.09,3700.0
2015-02-06 14:30:00,44.1,44.11,44.07,44.1,6300.0,44.1,44.11,44.07,44.1,6300.0
2015-02-06 14:35:00,44.11,44.11,44.09,44.09,3000.0,44.11,44.11,44.09,44.09,3000.0
2015-02-06 14:40:00,44.1,44.11,44.04,44.05,8400.0,44.1,44.11,44.04,44.05,8400.0
2015-02-06 14:45:00,44.04,44.04,44.0,44.01,3800.0,44.04,44.04,44.0,44.01,3800.0
2015-02-06 14:50:00,44.01,44.01,43.96,43.97,4100.0,44.01,44.01,43.96,43.97,4100.0
2015-02-06 14:55:00,43.97,43.97,43.95,43.96,2000.0,43.97,43.97,43.95,43.96,2000.0
2015-02-06 15:00:00,43.94,43.95,43.88,43.88,5000.0,43.94,43.95,43.88,43.88,5000.0
2015-02-06 15:05:00,43.89,43.96,43.89,43.93,4000.0,43.89,43.96,43.89,43.93,4000.0
2015-02-06 15:10:00,43.91,43.93,43.89,43.9,4700.0,43.91,43.93,43.89,43.9,4700.0
2015-02-06 15:15:00,43.89,43.93,43.88,43.88,5600.0,43.89,43.93,43.88,43.88,5600.0
2015-02-06 15:20:00,43.87,43.92,43.87,43.91,5100.0,43.87,43.92,43.87,43.91,5100.0
2015-02-06 15:25:00,43.92,43.93,43.88,43.88,4700.0,43.92,43.93,43.88,43.88,4700.0
2015-02-06 15:30:00,43.88,43.97,43.87,43.96,8300.0,43.88,43.97,43.87,43.96,8300.0
2015-02-06 15:35:00,43.96,43.96,43.93,43.94,8000.0,43.96,43.96,43.93,43.94,8000.0
2015-02-06 15:40:00,43.94,43.94,43.88,43.89,8900.0,43.94,43.94,43.88,43.89,8900.0
2015-02-06 15:45:00,43.89,43.9,43.84,43.85,10900.0,43.89,43.9,43.84,43.85,10900.0
2015-02-06 15:50:00,43.86,43.9,43.84,43.85,55500.0,43.86,43.9,43.84,43.85,55500.0
2015-02-06 15:55:00,43.85,43.87,43.81,43.87,54100.0,43.85,43.87,43.81,43.87,54100.0
2015-02-09 09:30:00,43.63,44.07,43.59,43.98,7300.0,43.63,44.07,43.59,43.98,7300.0
2015-02-09 09:35:00,43.97,44.06,43.87,44.0,9000.0,43.97,44.06,43.87,44.0,9000.0
2015-02-09 09:40:00,44.03,44.06,43.89,43.89,4600.0,44.03,44.06,43.89,43.89,4600.0
2015-02-09 09:45:00,43.92,43.97,43.9,43.93,2800.0,43.92,43.97,43.9,43.93,2800.0
2015-02-09 09:50:00,43.93,44.03,43.92,43.92,2700.0,43.93,44.03,43.92,43.92,2700.0
2015-02-09 09:55:00,43.93,43.97,43.87,43.87,3700.0,43.93,43.97,43.87,43.87,3700.0
2015-02-09 10:00:00,43.88,43.92,43.88,43.91,2300.0,43.88,43.92,43.88,43.91,2300.0
2015-02-09 10:05:00,43.95,43.95,43.82,43.84,3600.0,43.95,43.95,43.82,43.84,3600.0
2015-02-09 10:10:00,43.84,43.87,43.82,43.85,2100.0,43.84,43.87,43.82,43.85,2100.0
2015-02-09 10:15:00,43.89,43.9,43.81,43.82,3000.0,43.89,43.9,43.81,43.82,3000.0
2015-02-09 10:20:00,43.8,43.8,43.76,43.76,700.0,43.8,43.8,43.76,43.76,700.0
2015-02-09 10:25:00,43.76,43.77,43.69,43.72,3600.0,43.76,43.77,43.69,43.72,3600.0
2015-02-09 10:30:00,43.71,43.76,43.71,43.76,500.0,43.71,43.76,43.71,43.76,500.0
2015-02-09 10:35:00,43.78,43.83,43.78,43.8,3300.0,43.78,43.83,43.78,43.8,3300.0
2015-02-09 10:40:00,43.8,43.8,43.77,43.77,2100.0,43.8,43.8,43.77,43.77,2100.0
2015-02-09 10:45:00,43.75,43.79,43.7,43.78,2700.0,43.75,43.79,43.7,43.78,2700.0
2015-02-09 10:50:00,43.81,43.85,43.79,43.85,2500.0,43.81,43.85,43.79,43.85,2500.0
2015-02-09 10:55:00,43.85,43.85,43.77,43.77,2300.0,43.85,43.85,43.77,43.77,2300.0
2015-02-09 11:00:00,43.78,43.8,43.77,43.78,3300.0,43.78,43.8,43.77,43.78,3300.0
2015-02-09 11:05:00,43.78,43.79,43.73,43.79,4400.0,43.78,43.79,43.73,43.79,4400.0
2015-02-09 11:10:00,43.8,43.82,43.76,43.76,4200.0,43.8,43.82,43.76,43.76,4200.0
2015-02-09 11:15:00,43.75,43.79,43.73,43.79,5100.0,43.75,43.79,43.73,43.79,5100.0
2015-02-09 11:20:00,43.82,43.83,43.81,43.81,1400.0,43.82,43.83,43.81,43.81,1400.0
2015-02-09 11:25:00,43.81,43.88,43.8,43.88,2100.0,43.81,43.88,43.8,43.88,2100.0
2015-02-09 11:30:00,43.88,43.88,43.8,43.82,26400.0,43.88,43.88,43.8,43.82,26400.0
2015-02-09 11:35:00,43.82,43.84,43.79,43.8,12000.0,43.82,43.84,43.79,43.8,12000.0
2015-02-09 11:40:00,43.8,43.8,43.76,43.77,5400.0,43.8,43.8,43.76,43.77,5400.0
2015-02-09 11:45:00,43.77,43.77,43.74,43.76,12500.0,43.77,43.77,43.74,43.76,12500.0
2015-02-09 11:50:00,43.76,43.76,43.72,43.73,5000.0,43.76,43.76,43.72,43.73,5000.0
2015-02-09 11:55:00,43.73,43.74,43.67,43.67,4400.0,43.73,43.74,43.67,43.67,4400.0
2015-02-09 12:00:00,43.68,43.7,43.66,43.7,1800.0,43.68,43.7,43.66,43.7,1800.0
2015-02-09 12:05:00,43.69,43.72,43.69,43.72,1500.0,43.69,43.72,43.69,43.72,1500.0
2015-02-09 12:10:00,43.73,43.75,43.71,43.72,5900.0,43.73,43.75,43.71,43.72,5900.0
2015-02-09 12:15:00,43.71,43.73,43.71,43.72,3100.0,43.71,43.73,43.71,43.72,3100.0
2015-02-09 12:20:00,43.74,43.78,43.74,43.78,1600.0,43.74,43.78,43.74,43.78,1600.0
2015-02-09 12:25:00,43.78,43.81,43.76,43.81,1500.0,43.78,43.81,43.76,43.81,1500.0
2015-02-09 12:30:00,43.82,43.83,43.8,43.8,4100.0,43.82,43.83,43.8,43.8,4100.0
2015-02-09 12:35:00,43.8,43.8,43.78,43.79,2300.0,43.8,43.8,43.78,43.79,2300.0
2015-02-09 12:40:00,43.79,43.81,43.79,43.81,1700.0,43.79,43.81,43.79,43.81,1700.0
2015-02-09 12:45:00,43.81,43.81,43.8,43.8,4200.0,43.81,43.81,43.8,43.8,4200.0
2015-02-09 12:50:00,43.81,43.82,43.78,43.79,3600.0,43.81,43.82,43.78,43.79,3600.0
2015-02-09 12:55:00,43.8,43.8,43.78,43.79,1800.0,43.8,43.8,43.78,43.79,1800.0
2015-02-09 13:00:00,43.79,43.81,43.77,43.77,1500.0,43.79,43.81,43.77,43.77,1500.0
2015-02-09 13:05:00,43.75,43.77,43.75,43.77,1300.0,43.75,43.77,43.75,43.77,1300.0
2015-02-09 13:10:00,43.78,43.81,43.78,43.78,4400.0,43.78,43.81,43.78,43.78,4400.0
2015-02-09 13:15:00,43.79,43.79,43.79,43.79,1400.0,43.79,43.79,43.79,43.79,1400.0
2015-02-09 13:20:00,43.78,43.78,43.77,43.77,800.0,43.78,43.78,43.77,43.77,800.0
2015-02-09 13:25:00,43.77,43.79,43.76,43.78,3100.0,43.77,43.79,43.76,43.78,3100.0
2015-02-09 13:30:00,43.78,43.78,43.77,43.77,1200.0,43.78,43.78,43.77,43.77,1200.0
2015-02-09 13:35:00,43.78,43.79,43.77,43.77,2700.0,43.78,43.79,43.77,43.77,2700.0
2015-02-09 13:40:00,43.77,43.78,43.73,43.73,3400.0,43.77,43.78,43.73,43.73,3400.0
2015-02-09 13:45:00,43.73,43.74,43.73,43.73,3300.0,43.73,43.74,43.73,43.73,3300.0
2015-02-09 13:50:00,43.74,43.78,43.73,43.78,2300.0,43.74,43.78,43.73,43.78,2300.0
2015-02-09 13:55:00,43.78,43.79,43.77,43.77,2800.0,43.78,43.79,43.77,43.77,2800.0
2015-02-09 14:00:00,43.76,43.77,43.73,43.77,6100.0,43.76,43.77,43.73,43.77,6100.0
2015-02-09 14:05:00,43.78,43.78,43.74,43.74,2200.0,43.78,43.78,43.74,43.74,2200.0
2015-02-09 14:10:00,43.76,43.76,43.75,43.75,1100.0,43.76,43.76,43.75,43.75,1100.0
2015-02-09 14:15:00,43.76,43.76,43.73,43.75,5900.0,43.76,43.76,43.73,43.75,5900.0
2015-02-09 14:20:00,43.75,43.75,43.7,43.7,7800.0,43.75,43.75,43.7,43.7,7800.0
2015-02-09 14:25:00,43.71,43.74,43.7,43.74,3500.0,43.71,43.74,43.7,43.74,3500.0
2015-02-09 14:30:00,43.74,43.76,43.73,43.74,5100.0,43.74,43.76,43.73,43.74,5100.0
2015-02-09 14:35:00,43.74,43.77,43.74,43.77,2700.0,43.74,43.77,43.74,43.77,2700.0
2015-02-09 14:40:00,43.76,43.76,43.72,43.74,3500.0,43.76,43.76,43.72,43.74,3500.0
2015-02-09 14:45:00,43.74,43.74,43.7,43.71,4400.0,43.74,43.74,43.7,43.71,4400.0
2015-02-09 14:50:00,43.72,43.72,43.68,43.7,5400.0,43.72,43.72,43.68,43.7,5400.0
2015-02-09 14:55:00,43.69,43.73,43.68,43.68,6100.0,43.69,43.73,43.68,43.68,6100.0
2015-02-09 15:00:00,43.69,43.69,43.65,43.65,4700.0,43.69,43.69,43.65,43.65,4700.0
2015-02-09 15:05:00,43.65,43.67,43.63,43.67,3200.0,43.65,43.67,43.63,43.67,3200.0
2015-02-09 15:10:00,43.67,43.7,43.67,43.7,2600.0,43.67,43.7,43.67,43.7,2600.0
2015-02-09 15:15:00,43.69,43.69,43.65,43.65,5500.0,43.69,43.69,43.65,43.65,5500.0
2015-02-09 15:20:00,43.64,43.72,43.64,43.71,5100.0,43.64,43.72,43.64,43.71,5100.0
2015-02-09 15:25:00,43.71,43.74,43.7,43.74,5400.0,43.71,43.74,43.7,43.74,5400.0
2015-02-09 15:30:00,43.75,43.76,43.71,43.71,5300.0,43.75,43.76,43.71,43.71,5300.0
2015-02-09 15:35:00,43.71,43.72,43.68,43.68,4400.0,43.71,43.72,43.68,43.68,4400.0
2015-02-09 15:40:00,43.68,43.77,43.68,43.75,7700.0,43.68,43.77,43.68,43.75,7700.0
2015-02-09 15:45:00,43.75,43.78,43.73,43.78,15900.0,43.75,43.78,43.73,43.78,15900.0
2015-02-09 15:50:00,43.78,43.79,43.73,43.75,16000.0,43.78,43.79,43.73,43.75,16000.0
2015-02-09 15:55:00,43.76,43.77,43.69,43.69,27500.0,43.76,43.77,43.69,43.69,27500.0
2015-02-10 09:30:00,44.09,44.16,43.65,43.86,13200.0,44.09,44.16,43.65,43.86,13200.0
2015-02-10 09:35:00,43.9,43.91,43.77,43.77,2900.0,43.9,43.91,43.77,43.77,2900.0
2015-02-10 09:40:00,43.81,43.86,43.81,43.85,2400.0,43.81,43.86,43.81,43.85,2400.0
2015-02-10 09:45:00,43.85,43.88,43.78,43.88,4500.0,43.85,43.88,43.78,43.88,4500.0
2015-02-10 09:50:00,43.92,43.92,43.81,43.81,3400.0,43.92,43.92,43.81,43.81,3400.0
2015-02-10 09:55:00,43.81,43.85,43.8,43.85,2900.0,43.81,43.85,43.8,43.85,2900.0
2015-02-10 10:00:00,43.85,43.87,43.77,43.77,4100.0,43.85,43.87,43.77,43.77,4100.0
2015-02-10 10:05:00,43.78,43.8,43.68,43.69,3200.0,43.78,43.8,43.68,43.69,3200.0
2015-02-10 10:10:00,43.73,43.77,43.71,43.75,7600.0,43.73,43.77,43.71,43.75,7600.0
2015-02-10 10:15:00,43.73,43.77,43.72,43.74,7300.0,43.73,43.77,43.72,43.74,7300.0
2015-02-10 10:20:00,43.72,43.75,43.68,43.69,3300.0,43.72,43.75,43.68,43.69,3300.0
2015-02-10 10:25:00,43.67,43.68,43.64,43.68,2700.0,43.67,43.68,43.64,43.68,2700.0
2015-02-10 10:30:00,43.68,43.68,43.64,43.65,1700.0,43.68,43.68,43.64,43.65,1700.0
2015-02-10 10:35:00,43.67,43.71,43.67,43.71,1500.0,43.67,43.71,43.67,43.71,1500.0
2015-02-10 10:40:00,43.73,43.76,43.7,43.73,8000.0,43.73,43.76,43.7,43.73,8000.0
2015-02-10 10:45:00,43.71,43.71,43.67,43.68,3500.0,43.71,43.71,43.67,43.68,3500.0
2015-02-10 10:50:00,43.7,43.75,43.7,43.74,2900.0,43.7,43.75,43.7,43.74,2900.0
2015-02-10 10:55:00,43.71,43.75,43.71,43.74,3400.0,43.71,43.75,43.71,43.74,3400.0
2015-02-10 11:00:00,43.74,43.76,43.68,43.73,5600.0,43.74,43.76,43.68,43.73,5600.0
2015-02-10 11:05:00,43.74,43.75,43.71,43.74,3200.0,43.74,43.75,43.71,43.74,3200.0
2015-02-10 11:10:00,43.78,43.78,43.73,43.74,2900.0,43.78,43.78,43.73,43.74,2900.0
2015-02-10 11:15:00,43.72,43.79,43.72,43.76,6800.0,43.72,43.79,43.72,43.76,6800.0
2015-02-10 11:20:00,43.75,43.75,43.72,43.73,6900.0,43.75,43.75,43.72,43.73,6900.0
2015-02-10 11:25:00,43.74,43.77,43.74,43.75,5400.0,43.74,43.77,43.74,43.75,5400.0
2015-02-10 11:30:00,43.76,43.77,43.74,43.75,12200.0,43.76,43.77,43.74,43.75,12200.0
2015-02-10 11:35:00,43.75,43.77,43.74,43.75,6500.0,43.75,43.77,43.74,43.75,6500.0
2015-02-10 11:40:00,43.76,43.77,43.76,43.76,2000.0,43.76,43.77,43.76,43.76,2000.0
2015-02-10 11:45:00,43.77,43.78,43.76,43.78,2100.0,43.77,43.78,43.76,43.78,2100.0
2015-02-10 11:50:00,43.8,43.8,43.77,43.79,1800.0,43.8,43.8,43.77,43.79,1800.0
2015-02-10 11:55:00,43.8,43.81,43.77,43.79,4000.0,43.8,43.81,43.77,43.79,4000.0
2015-02-10 12:00:00,43.81,43.81,43.77,43.79,1900.0,43.81,43.81,43.77,43.79,1900.0
2015-02-10 12:05:00,43.8,43.81,43.79,43.8,3500.0,43.8,43.81,43.79,43.8,3500.0
2015-02-10 12:10:00,43.81,43.84,43.81,43.82,4100.0,43.81,43.84,43.81,43.82,4100.0
2015-02-10 12:15:00,43.81,43.82,43.78,43.8,10400.0,43.81,43.82,43.78,43.8,10400.0
2015-02-10 12:20:00,43.8,43.81,43.8,43.81,4100.0,43.8,43.81,43.8,43.81,4100.0
2015-02-10 12:25:00,43.8,43.82,43.79,43.81,2600.0,43.8,43.82,43.79,43.81,2600.0
2015-02-10 12:30:00,43.81,43.81,43.75,43.81,22200.0,43.81,43.81,43.75,43.81,22200.0
2015-02-10 12:35:00,43.8,43.82,43.79,43.79,8000.0,43.8,43.82,43.79,43.79,8000.0
2015-02-10 12:40:00,43.78,43.78,43.76,43.77,1200.0,43.78,43.78,43.76,43.77,1200.0
2015-02-10 12:45:00,43.78,43.78,43.74,43.75,4500.0,43.78,43.78,43.74,43.75,4500.0
2015-02-10 12:50:00,43.76,43.76,43.76,43.76,400.0,43.76,43.76,43.76,43.76,400.0
2015-02-10 12:55:00,43.75,43.77,43.75,43.77,1900.0,43.75,43.77,43.75,43.77,1900.0
2015-02-10 13:00:00,43.77,43.77,43.75,43.76,2400.0,43.77,43.77,43.75,43.76,2400.0
2015-02-10 13:05:00,43.76,43.8,43.75,43.8,7400.0,43.76,43.8,43.75,43.8,7400.0
2015-02-10 13:10:00,43.8,43.85,43.78,43.83,12200.0,43.8,43.85,43.78,43.83,12200.0
2015-02-10 13:15:00,43.83,43.84,43.79,43.79,11400.0,43.83,43.84,43.79,43.79,11400.0
2015-02-10 13:20:00,43.8,43.81,43.79,43.81,4700.0,43.8,43.81,43.79,43.81,4700.0
2015-02-10 13:25:00,43.81,43.83,43.79,43.81,13400.0,43.81,43.83,43.79,43.81,13400.0
2015-02-10 13:30:00,43.8,43.82,43.8,43.82,8200.0,43.8,43.82,43.8,43.82,8200.0
2015-02-10 13:35:00,43.82,43.84,43.79,43.83,33600.0,43.82,43.84,43.79,43.83,33600.0
2015-02-10 13:40:00,43.85,43.87,43.83,43.83,13500.0,43.85,43.87,43.83,43.83,13500.0
2015-02-10 13:45:00,43.84,43.84,43.82,43.82,10100.0,43.84,43.84,43.82,43.82,10100.0
2015-02-10 13:50:00,43.82,43.85,43.82,43.85,8600.0,43.82,43.85,43.82,43.85,8600.0
2015-02-10 13:55:00,43.85,43.86,43.83,43.85,15800.0,43.85,43.86,43.83,43.85,15800.0
2015-02-10 14:00:00,43.86,43.87,43.84,43.85,10000.0,43.86,43.87,43.84,43.85,10000.0
2015-02-10 14:05:00,43.85,43.87,43.85,43.87,5000.0,43.85,43.87,43.85,43.87,5000.0
2015-02-10 14:10:00,43.87,43.87,43.85,43.86,2200.0,43.87,43.87,43.85,43.86,2200.0
2015-02-10 14:15:00,43.86,43.9,43.85,43.9,4900.0,43.86,43.9,43.85,43.9,4900.0
2015-02-10 14:20:00,43.9,43.9,43.87,43.87,2900.0,43.9,43.9,43.87,43.87,2900.0
2015-02-10 14:25:00,43.88,43.91,43.88,43.91,2900.0,43.88,43.91,43.88,43.91,2900.0
2015-02-10 14:30:00,43.91,43.91,43.89,43.91,1900.0,43.91,43.91,43.89,43.91,1900.0
2015-02-10 14:35:00,43.91,43.97,43.91,43.96,5300.0,43.91,43.97,43.91,43.96,5300.0
2015-02-10 14:40:00,43.96,43.98,43.95,43.98,3100.0,43.96,43.98,43.95,43.98,3100.0
2015-02-10 14:45:00,43.97,44.01,43.97,44.01,13200.0,43.97,44.01,43.97,44.01,13200.0
2015-02-10 14:50:00,44.01,44.07,44.0,44.07,8200.0,44.01,44.07,44.0,44.07,8200.0
2015-02-10 14:55:00,44.08,44.17,44.08,44.17,6000.0,44.08,44.17,44.08,44.17,6000.0
2015-02-10 15:00:00,44.17,44.17,44.13,44.15,7300.0,44.17,44.17,44.13,44.15,7300.0
2015-02-10 15:05:00,44.15,44.15,44.12,44.13,4100.0,44.15,44.15,44.12,44.13,4100.0
2015-02-10 15:10:00,44.13,44.13,44.11,44.13,6000.0,44.13,44.13,44.11,44.13,6000.0
2015-02-10 15:15:00,44.13,44.14,44.11,44.13,4800.0,44.13,44.14,44.11,44.13,4800.0
2015-02-10 15:20:00,44.13,44.14,44.11,44.14,7500.0,44.13,44.14,44.11,44.14,7500.0
2015-02-10 15:25:00,44.15,44.18,44.12,44.18,7300.0,44.15,44.18,44.12,44.18,7300.0
2015-02-10 15:30:00,44.18,44.18,44.12,44.14,7000.0,44.18,44.18,44.12,44.14,7000.0
2015-02-10 15:35:00,44.14,44.18,44.14,44.16,6700.0,44.14,44.18,44.14,44.16,6700.0
2015-02-10 15:40:00,44.16,44.19,44.13,44.18,10700.0,44.16,44.19,44.13,44.18,10700.0
2015-02-10 15:45:00,44.16,44.17,44.1,44.12,10900.0,44.16,44.17,44.1,44.12,10900.0
2015-02-10 15:50:00,44.13,44.15,44.11,44.15,13900.0,44.13,44.15,44.11,44.15,13900.0
2015-02-10 15:55:00,44.14,44.15,44.07,44.13,28700.0,44.14,44.15,44.07,44.13,28700.0
2015-02-11 09:30:00,44.07,44.07,44.07,44.07,1000.0,44.07,44.07,44.07,44.07,1000.0
2015-02-11 09:35:00,44.19,44.3,44.18,44.25,3800.0,44.19,44.3,44.18,44.25,3800.0
2015-02-11 09:40:00,44.31,44.33,44.3,44.3,500.0,44.31,44.33,44.3,44.3,500.0
2015-02-11 09:45:00,44.31,44.38,44.26,44.3,4600.0,44.31,44.38,44.26,44.3,4600.0
2015-02-11 09:50:00,44.28,44.28,44.2,44.24,3100.0,44.28,44.28,44.2,44.24,3100.0
2015-02-11 09:55:00,44.22,44.22,44.11,44.11,5800.0,44.22,44.22,44.11,44.11,5800.0
2015-02-11 10:00:00,44.12,44.12,44.02,44.09,6200.0,44.12,44.12,44.02,44.09,6200.0
2015-02-11 10:05:00,44.09,44.09,44.05,44.08,1900.0,44.09,44.09,44.05,44.08,1900.0
2015-02-11 10:10:00,44.11,44.14,44.09,44.14,2000.0,44.11,44.14,44.09,44.14,2000.0
2015-02-11 10:15:00,44.14,44.14,44.09,44.14,3000.0,44.14,44.14,44.09,44.14,3000.0
2015-02-11 10:20:00,44.14,44.14,44.07,44.07,1800.0,44.14,44.14,44.07,44.07,1800.0
2015-02-11 10:25:00,44.07,44.11,44.07,44.11,2400.0,44.07,44.11,44.07,44.11,2400.0
2015-02-11 10:30:00,44.07,44.14,44.07,44.13,2900.0,44.07,44.14,44.07,44.13,2900.0
2015-02-11 10:35:00,44.13,44.15,44.12,44.12,2300.0,44.13,44.15,44.12,44.12,2300.0
2015-02-11 10:40:00,44.14,44.17,44.14,44.15,2300.0,44.14,44.17,44.14,44.15,2300.0
2015-02-11 10:45:00,44.13,44.13,44.11,44.12,2800.0,44.13,44.13,44.11,44.12,2800.0
2015-02-11 10:50:00,44.13,44.13,44.12,44.12,900.0,44.13,44.13,44.12,44.12,900.0
2015-02-11 10:55:00,44.14,44.14,44.07,44.09,4600.0,44.14,44.14,44.07,44.09,4600.0
2015-02-11 11:00:00,44.09,44.21,44.09,44.21,2800.0,44.09,44.21,44.09,44.21,2800.0
2015-02-11 11:05:00,44.22,44.22,44.2,44.2,1200.0,44.22,44.22,44.2,44.2,1200.0
2015-02-11 11:10:00,44.21,44.23,44.2,44.22,2900.0,44.21,44.23,44.2,44.22,2900.0
2015-02-11 11:15:00,44.22,44.24,44.21,44.24,3900.0,44.22,44.24,44.21,44.24,3900.0
2015-02-11 11:20:00,44.25,44.25,44.24,44.24,2900.0,44.25,44.25,44.24,44.24,2900.0
2015-02-11 11:25:00,44.26,44.29,44.26,44.28,2600.0,44.26,44.29,44.26,44.28,2600.0
2015-02-11 11:30:00,44.28,44.31,44.26,44.31,2900.0,44.28,44.31,44.26,44.31,2900.0
2015-02-11 11:35:00,44.3,44.31,44.26,44.28,3200.0,44.3,44.31,44.26,44.28,3200.0
2015-02-11 11:40:00,44.3,44.3,44.28,44.29,900.0,44.3,44.3,44.28,44.29,900.0
2015-02-11 11:45:00,44.29,44.3,44.28,44.3,1700.0,44.29,44.3,44.28,44.3,1700.0
2015-02-11 11:50:00,44.31,44.31,44.29,44.29,1700.0,44.31,44.31,44.29,44.29,1700.0
2015-02-11 11:55:00,44.28,44.3,44.27,44.29,1900.0,44.28,44.3,44.27,44.29,1900.0
2015-02-11 12:00:00,44.28,44.28,44.23,44.24,1300.0,44.28,44.28,44.23,44.24,1300.0
2015-02-11 12:05:00,44.25,44.25,44.23,44.23,2300.0,44.25,44.25,44.23,44.23,2300.0
2015-02-11 12:10:00,44.23,44.25,44.22,44.22,3100.0,44.23,44.25,44.22,44.22,3100.0
2015-02-11 12:15:00,44.22,44.26,44.22,44.25,900.0,44.22,44.26,44.22,44.25,900.0
2015-02-11 12:20:00,44.25,44.28,44.24,44.24,1900.0,44.25,44.28,44.24,44.24,1900.0
2015-02-11 12:25:00,44.24,44.24,44.2,44.22,4000.0,44.24,44.24,44.2,44.22,4000.0
2015-02-11 12:30:00,44.24,44.25,44.24,44.24,1200.0,44.24,44.25,44.24,44.24,1200.0
2015-02-11 12:35:00,44.24,44.25,44.24,44.25,800.0,44.24,44.25,44.24,44.25,800.0
2015-02-11 12:40:00,44.25,44.25,44.2,44.2,1900.0,44.25,44.25,44.2,44.2,1900.0
2015-02-11 12:45:00,44.2,44.21,44.2,44.21,1600.0,44.2,44.21,44.2,44.21,1600.0
2015-02-11 12:50:00,44.21,44.23,44.2,44.2,2100.0,44.21,44.23,44.2,44.2,2100.0
2015-02-11 12:55:00,44.2,44.2,44.17,44.19,1700.0,44.2,44.2,44.17,44.19,1700.0
2015-02-11 13:00:00,44.19,44.19,44.19,44.19,100.0,44.19,44.19,44.19,44.19,100.0
2015-02-11 13:05:00,44.18,44.19,44.16,44.17,2700.0,44.18,44.19,44.16,44.17,2700.0
2015-02-11 13:10:00,44.18,44.18,44.08,44.1,1700.0,44.18,44.18,44.08,44.1,1700.0
2015-02-11 13:15:00,44.12,44.14,44.1,44.14,1500.0,44.12,44.14,44.1,44.14,1500.0
2015-02-11 13:20:00,44.14,44.16,44.12,44.15,1900.0,44.14,44.16,44.12,44.15,1900.0
2015-02-11 13:25:00,44.15,44.17,44.14,44.15,1400.0,44.15,44.17,44.14,44.15,1400.0
2015-02-11 13:30:00,44.14,44.17,44.13,44.16,1500.0,44.14,44.17,44.13,44.16,1500.0
2015-02-11 13:35:00,44.15,44.15,44.14,44.14,1400.0,44.15,44.15,44.14,44.14,1400.0
2015-02-11 13:40:00,44.14,44.16,44.12,44.15,4200.0,44.14,44.16,44.12,44.15,4200.0
2015-02-11 13:45:00,44.14,44.16,44.14,44.16,2100.0,44.14,44.16,44.14,44.16,2100.0
2015-02-11 13:50:00,44.16,44.19,44.16,44.17,2000.0,44.16,44.19,44.16,44.17,2000.0
2015-02-11 13:55:00,44.17,44.25,44.16,44.24,5000.0,44.17,44.25,44.16,44.24,5000.0
2015-02-11 14:00:00,44.24,44.24,44.23,44.24,1800.0,44.24,44.24,44.23,44.24,1800.0
2015-02-11 14:05:00,44.25,44.28,44.25,44.28,2300.0,44.25,44.28,44.25,44.28,2300.0
2015-02-11 14:10:00,44.28,44.29,44.26,44.28,1300.0,44.28,44.29,44.26,44.28,1300.0
2015-02-11 14:15:00,44.29,44.32,44.25,44.3,6900.0,44.29,44.32,44.25,44.3,6900.0
2015-02-11 14:20:00,44.3,44.31,44.29,44.3,2400.0,44.3,44.31,44.29,44.3,2400.0
2015-02-11 14:25:00,44.3,44.3,44.27,44.29,1500.0,44.3,44.3,44.27,44.29,1500.0
2015-02-11 14:30:00,44.29,44.32,44.28,44.32,1800.0,44.29,44.32,44.28,44.32,1800.0
2015-02-11 14:35:00,44.32,44.36,44.32,44.34,8000.0,44.32,44.36,44.32,44.34,8000.0
2015-02-11 14:40:00,44.36,44.36,44.35,44.35,1800.0,44.36,44.36,44.35,44.35,1800.0
2015-02-11 14:45:00,44.35,44.37,44.35,44.37,2500.0,44.35,44.37,44.35,44.37,2500.0
2015-02-11 14:50:00,44.37,44.38,44.36,44.37,2700.0,44.37,44.38,44.36,44.37,2700.0
2015-02-11 14:55:00,44.37,44.37,44.32,44.33,1800.0,44.37,44.37,44.32,44.33,1800.0
2015-02-11 15:00:00,44.34,44.36,44.33,44.35,2000.0,44.34,44.36,44.33,44.35,2000.0
2015-02-11 15:05:00,44.36,44.38,44.35,44.38,3200.0,44.36,44.38,44.35,44.38,3200.0
2015-02-11 15:10:00,44.38,44.4,44.37,44.39,3700.0,44.38,44.4,44.37,44.39,3700.0
2015-02-11 15:15:00,44.39,44.41,44.37,44.4,2500.0,44.39,44.41,44.37,44.4,2500.0
2015-02-11 15:20:00,44.39,44.39,44.38,44.39,2300.0,44.39,44.39,44.38,44.39,2300.0
2015-02-11 15:25:00,44.39,44.45,44.39,44.43,5300.0,44.39,44.45,44.39,44.43,5300.0
2015-02-11 15:30:00,44.42,44.43,44.34,44.34,3100.0,44.42,44.43,44.34,44.34,3100.0
2015-02-11 15:35:00,44.36,44.39,44.33,44.35,5800.0,44.36,44.39,44.33,44.35,5800.0
2015-02-11 15:40:00,44.36,44.4,44.34,44.34,6300.0,44.36,44.4,44.34,44.34,6300.0
2015-02-11 15:45:00,44.35,44.36,44.31,44.32,10000.0,44.35,44.36,44.31,44.32,10000.0
2015-02-11 15:50:00,44.33,44.37,44.32,44.37,15800.0,44.33,44.37,44.32,44.37,15800.0
2015-02-11 15:55:00,44.36,44.42,44.36,44.42,41300.0,44.36,44.42,44.36,44.42,41300.0
2015-02-12 09:30:00,44.5,44.69,44.41,44.48,12200.0,44.5,44.69,44.41,44.48,12200.0
2015-02-12 09:35:00,44.48,44.6,44.48,44.55,11800.0,44.48,44.6,44.48,44.55,11800.0
2015-02-12 09:40:00,44.55,44.63,44.55,44.63,6400.0,44.55,44.63,44.55,44.63,6400.0
2015-02-12 09:45:00,44.68,44.72,44.63,44.71,5700.0,44.68,44.72,44.63,44.71,5700.0
2015-02-12 09:50:00,44.71,44.77,44.71,44.77,6500.0,44.71,44.77,44.71,44.77,6500.0
2015-02-12 09:55:00,44.78,44.84,44.76,44.84,4900.0,44.78,44.84,44.76,44.84,4900.0
2015-02-12 10:00:00,44.85,44.93,44.83,44.92,12600.0,44.85,44.93,44.83,44.92,12600.0
2015-02-12 10:05:00,44.93,44.96,44.87,44.87,14000.0,44.93,44.96,44.87,44.87,14000.0
2015-02-12 10:10:00,44.88,45.05,44.88,45.01,30100.0,44.88,45.05,44.88,45.01,30100.0
2015-02-12 10:15:00,45.01,45.01,44.96,44.99,9900.0,45.01,45.01,44.96,44.99,9900.0
2015-02-12 10:20:00,45.01,45.05,44.96,44.99,9900.0,45.01,45.05,44.96,44.99,9900.0
2015-02-12 10:25:00,44.99,44.99,44.94,44.96,4300.0,44.99,44.99,44.94,44.96,4300.0
2015-02-12 10:30:00,44.95,44.96,44.92,44.96,11900.0,44.95,44.96,44.92,44.96,11900.0
2015-02-12 10:35:00,44.95,45.0,44.93,45.0,12100.0,44.95,45.0,44.93,45.0,12100.0
2015-02-12 10:40:00,44.99,45.01,44.96,44.97,2800.0,44.99,45.01,44.96,44.97,2800.0
2015-02-12 10:45:00,44.99,45.0,44.97,44.98,4400.0,44.99,45.0,44.97,44.98,4400.0
2015-02-12 10:50:00,44.99,45.0,44.97,44.97,3000.0,44.99,45.0,44.97,44.97,3000.0
2015-02-12 10:55:00,44.98,44.99,44.93,44.94,7800.0,44.98,44.99,44.93,44.94,7800.0
2015-02-12 11:00:00,44.94,44.94,44.9,44.91,2100.0,44.94,44.94,44.9,44.91,2100.0
2015-02-12 11:05:00,44.92,44.92,44.87,44.88,2800.0,44.92,44.92,44.87,44.88,2800.0
2015-02-12 11:10:00,44.86,44.9,44.85,44.85,4700.0,44.86,44.9,44.85,44.85,4700.0
2015-02-12 11:15:00,44.85,44.86,44.8,44.81,2300.0,44.85,44.86,44.8,44.81,2300.0
2015-02-12 11:20:00,44.81,44.81,44.75,44.76,2700.0,44.81,44.81,44.75,44.76,2700.0
2015-02-12 11:25:00,44.76,44.76,44.71,44.72,3800.0,44.76,44.76,44.71,44.72,3800.0
2015-02-12 11:30:00,44.72,44.74,44.7,44.74,4200.0,44.72,44.74,44.7,44.74,4200.0
2015-02-12 11:35:00,44.75,44.77,44.71,44.72,2700.0,44.75,44.77,44.71,44.72,2700.0
2015-02-12 11:40:00,44.72,44.72,44.68,44.68,2500.0,44.72,44.72,44.68,44.68,2500.0
2015-02-12 11:45:00,44.67,44.78,44.66,44.77,5100.0,44.67,44.78,44.66,44.77,5100.0
2015-02-12 11:50:00,44.76,44.8,44.74,44.79,2600.0,44.76,44.8,44.74,44.79,2600.0
2015-02-12 11:55:00,44.78,44.8,44.78,44.79,1200.0,44.78,44.8,44.78,44.79,1200.0
2015-02-12 12:00:00,44.79,44.8,44.79,44.8,1300.0,44.79,44.8,44.79,44.8,1300.0
2015-02-12 12:05:00,44.79,44.79,44.77,44.77,3700.0,44.79,44.79,44.77,44.77,3700.0
2015-02-12 12:10:00,44.76,44.76,44.72,44.72,4500.0,44.76,44.76,44.72,44.72,4500.0
2015-02-12 12:15:00,44.72,44.76,44.72,44.76,3700.0,44.72,44.76,44.72,44.76,3700.0
2015-02-12 12:20:00,44.77,44.77,44.75,44.75,1700.0,44.77,44.77,44.75,44.75,1700.0
2015-02-12 12:25:00,44.75,44.78,44.74,44.74,3400.0,44.75,44.78,44.74,44.74,3400.0
2015-02-12 12:30:00,44.74,44.78,44.74,44.74,3400.0,44.74,44.78,44.74,44.74,3400.0
2015-02-12 12:35:00,44.74,44.74,44.74,44.74,1000.0,44.74,44.74,44.74,44.74,1000.0
2015-02-12 12:40:00,44.73,44.79,44.71,44.79,4300.0,44.73,44.79,44.71,44.79,4300.0
2015-02-12 12:45:00,44.79,44.8,44.78,44.78,1800.0,44.79,44.8,44.78,44.78,1800.0
2015-02-12 12:50:00,44.77,44.8,44.77,44.8,1200.0,44.77,44.8,44.77,44.8,1200.0
2015-02-12 12:55:00,44.81,44.82,44.79,44.81,5300.0,44.81,44.82,44.79,44.81,5300.0
2015-02-12 13:00:00,44.82,44.85,44.81,44.85,2700.0,44.82,44.85,44.81,44.85,2700.0
2015-02-12 13:05:00,44.86,44.89,44.86,44.87,4600.0,44.86,44.89,44.86,44.87,4600.0
2015-02-12 13:10:00,44.87,44.91,44.86,44.86,4700.0,44.87,44.91,44.86,44.86,4700.0
2015-02-12 13:15:00,44.86,44.91,44.86,44.9,2200.0,44.86,44.91,44.86,44.9,2200.0
2015-02-12 13:20:00,44.9,44.92,44.9,44.92,5200.0,44.9,44.92,44.9,44.92,5200.0
2015-02-12 13:25:00,44.92,44.92,44.9,44.91,2500.0,44.92,44.92,44.9,44.91,2500.0
2015-02-12 13:30:00,44.91,44.92,44.88,44.91,7300.0,44.91,44.92,44.88,44.91,7300.0
2015-02-12 13:35:00,44.91,44.91,44.89,44.89,3000.0,44.91,44.91,44.89,44.89,3000.0
2015-02-12 13:40:00,44.89,44.9,44.88,44.89,1400.0,44.89,44.9,44.88,44.89,1400.0
2015-02-12 13:45:00,44.89,44.89,44.82,44.82,2400.0,44.89,44.89,44.82,44.82,2400.0
2015-02-12 13:50:00,44.82,44.82,44.77,44.79,3800.0,44.82,44.82,44.77,44.79,3800.0
2015-02-12 13:55:00,44.8,44.8,44.78,44.79,4500.0,44.8,44.8,44.78,44.79,4500.0
2015-02-12 14:00:00,44.79,44.79,44.77,44.77,1500.0,44.79,44.79,44.77,44.77,1500.0
2015-02-12 14:05:00,44.77,44.78,44.77,44.78,2600.0,44.77,44.78,44.77,44.78,2600.0
2015-02-12 14:10:00,44.76,44.76,44.74,44.76,3000.0,44.76,44.76,44.74,44.76,3000.0
2015-02-12 14:15:00,44.76,44.78,44.73,44.78,4100.0,44.76,44.78,44.73,44.78,4100.0
2015-02-12 14:20:00,44.78,44.78,44.77,44.77,1800.0,44.78,44.78,44.77,44.77,1800.0
2015-02-12 14:25:00,44.78,44.78,44.75,44.76,2200.0,44.78,44.78,44.75,44.76,2200.0
2015-02-12 14:30:00,44.74,44.76,44.72,44.73,2200.0,44.74,44.76,44.72,44.73,2200.0
2015-02-12 14:35:00,44.73,44.74,44.72,44.74,2000.0,44.73,44.74,44.72,44.74,2000.0
2015-02-12 14:40:00,44.74,44.78,44.74,44.77,2100.0,44.74,44.78,44.74,44.77,2100.0
2015-02-12 14:45:00,44.78,44.85,44.78,44.85,5400.0,44.78,44.85,44.78,44.85,5400.0
2015-02-12 14:50:00,44.85,44.85,44.82,44.83,2900.0,44.85,44.85,44.82,44.83,2900.0
2015-02-12 14:55:00,44.85,44.86,44.84,44.85,2600.0,44.85,44.86,44.84,44.85,2600.0
2015-02-12 15:00:00,44.84,44.85,44.82,44.82,3600.0,44.84,44.85,44.82,44.82,3600.0
2015-02-12 15:05:00,44.82,44.84,44.81,44.83,2400.0,44.82,44.84,44.81,44.83,2400.0
2015-02-12 15:10:00,44.83,44.85,44.82,44.84,4500.0,44.83,44.85,44.82,44.84,4500.0
2015-02-12 15:15:00,44.84,44.84,44.82,44.83,3400.0,44.84,44.84,44.82,44.83,3400.0
2015-02-12 15:20:00,44.83,44.83,44.8,44.82,3900.0,44.83,44.83,44.8,44.82,3900.0
2015-02-12 15:25:00,44.81,44.81,44.78,44.8,4400.0,44.81,44.81,44.78,44.8,4400.0
2015-02-12 15:30:00,44.79,44.8,44.74,44.76,5700.0,44.79,44.8,44.74,44.76,5700.0
2015-02-12 15:35:00,44.77,44.8,44.74,44.75,7500.0,44.77,44.8,44.74,44.75,7500.0
2015-02-12 15:40:00,44.75,44.79,44.75,44.78,7900.0,44.75,44.79,44.75,44.78,7900.0
2015-02-12 15:45:00,44.78,44.84,44.77,44.83,13200.0,44.78,44.84,44.77,44.83,13200.0
2015-02-12 15:50:00,44.84,44.87,44.82,44.83,11600.0,44.84,44.87,44.82,44.83,11600.0
2015-02-12 15:55:00,44.83,44.89,44.83,44.88,29800.0,44.83,44.89,44.83,44.88,29800.0
2015-02-13 09:30:00,44.84,44.95,44.84,44.88,3700.0,44.84,44.95,44.84,44.88,3700.0
2015-02-13 09:35:00,44.91,45.05,44.91,45.0,8100.0,44.91,45.05,44.91,45.0,8100.0
2015-02-13 09:40:00,45.01,45.01,44.91,44.91,2600.0,45.01,45.01,44.91,44.91,2600.0
2015-02-13 09:45:00,44.91,44.92,44.83,44.87,4300.0,44.91,44.92,44.83,44.87,4300.0
2015-02-13 09:50:00,44.86,44.86,44.78,44.81,2600.0,44.86,44.86,44.78,44.81,2600.0
2015-02-13 09:55:00,44.81,44.88,44.81,44.84,2400.0,44.81,44.88,44.81,44.84,2400.0
2015-02-13 10:00:00,44.86,44.87,44.83,44.83,2000.0,44.86,44.87,44.83,44.83,2000.0
2015-02-13 10:05:00,44.83,44.86,44.77,44.77,2800.0,44.83,44.86,44.77,44.77,2800.0
2015-02-13 10:10:00,44.8,44.89,44.79,44.87,3500.0,44.8,44.89,44.79,44.87,3500.0
2015-02-13 10:15:00,44.85,44.87,44.82,44.86,1600.0,44.85,44.87,44.82,44.86,1600.0
2015-02-13 10:20:00,44.86,44.86,44.77,44.79,2200.0,44.86,44.86,44.77,44.79,2200.0
2015-02-13 10:25:00,44.86,44.87,44.75,44.8,3400.0,44.86,44.87,44.75,44.8,3400.0
2015-02-13 10:30:00,44.8,44.85,44.79,44.8,2200.0,44.8,44.85,44.79,44.8,2200.0
2015-02-13 10:35:00,44.8,44.82,44.78,44.79,3700.0,44.8,44.82,44.78,44.79,3700.0
2015-02-13 10:40:00,44.77,44.77,44.73,44.73,4000.0,44.77,44.77,44.73,44.73,4000.0
2015-02-13 10:45:00,44.76,44.76,44.7,44.73,5500.0,44.76,44.76,44.7,44.73,5500.0
2015-02-13 10:50:00,44.75,44.81,44.75,44.8,1500.0,44.75,44.81,44.75,44.8,1500.0
2015-02-13 10:55:00,44.77,44.77,44.74,44.75,3400.0,44.77,44.77,44.74,44.75,3400.0
2015-02-13 11:00:00,44.76,44.89,44.76,44.82,3800.0,44.76,44.89,44.76,44.82,3800.0
2015-02-13 11:05:00,44.83,44.85,44.8,44.83,4200.0,44.83,44.85,44.8,44.83,4200.0
2015-02-13 11:10:00,44.83,44.91,44.83,44.91,2200.0,44.83,44.91,44.83,44.91,2200.0
2015-02-13 11:15:00,44.9,44.9,44.84,44.86,2700.0,44.9,44.9,44.84,44.86,2700.0
2015-02-13 11:20:00,44.86,44.86,44.83,44.85,6500.0,44.86,44.86,44.83,44.85,6500.0
2015-02-13 11:25:00,44.84,44.85,44.81,44.85,2300.0,44.84,44.85,44.81,44.85,2300.0
2015-02-13 11:30:00,44.87,44.87,44.79,44.82,3300.0,44.87,44.87,44.79,44.82,3300.0
2015-02-13 11:35:00,44.85,44.85,44.85,44.85,900.0,44.85,44.85,44.85,44.85,900.0
2015-02-13 11:40:00,44.85,44.93,44.84,44.93,3100.0,44.85,44.93,44.84,44.93,3100.0
2015-02-13 11:45:00,44.93,44.94,44.9,44.92,2100.0,44.93,44.94,44.9,44.92,2100.0
2015-02-13 11:50:00,44.92,44.92,44.86,44.87,2800.0,44.92,44.92,44.86,44.87,2800.0
2015-02-13 11:55:00,44.87,44.9,44.86,44.88,2700.0,44.87,44.9,44.86,44.88,2700.0
2015-02-13 12:00:00,44.87,44.88,44.86,44.87,2200.0,44.87,44.88,44.86,44.87,2200.0
2015-02-13 12:05:00,44.87,44.87,44.82,44.86,4500.0,44.87,44.87,44.82,44.86,4500.0
2015-02-13 12:10:00,44.86,44.87,44.83,44.87,2600.0,44.86,44.87,44.83,44.87,2600.0
2015-02-13 12:15:00,44.86,44.87,44.81,44.84,3200.0,44.86,44.87,44.81,44.84,3200.0
2015-02-13 12:20:00,44.84,44.84,44.83,44.83,1900.0,44.84,44.84,44.83,44.83,1900.0
2015-02-13 12:25:00,44.83,44.83,44.79,44.79,2200.0,44.83,44.83,44.79,44.79,2200.0
2015-02-13 12:30:00,44.79,44.82,44.78,44.82,1500.0,44.79,44.82,44.78,44.82,1500.0
2015-02-13 12:35:00,44.82,44.82,44.78,44.78,1300.0,44.82,44.82,44.78,44.78,1300.0
2015-02-13 12:40:00,44.77,44.77,44.74,44.77,3200.0,44.77,44.77,44.74,44.77,3200.0
2015-02-13 12:45:00,44.77,44.78,44.76,44.78,2400.0,44.77,44.78,44.76,44.78,2400.0
2015-02-13 12:50:00,44.77,44.8,44.77,44.8,1600.0,44.77,44.8,44.77,44.8,1600.0
2015-02-13 12:55:00,44.79,44.79,44.76,44.76,2700.0,44.79,44.79,44.76,44.76,2700.0
2015-02-13 13:00:00,44.77,44.78,44.76,44.77,1400.0,44.77,44.78,44.76,44.77,1400.0
2015-02-13 13:05:00,44.78,44.8,44.77,44.78,3000.0,44.78,44.8,44.77,44.78,3000.0
2015-02-13 13:10:00,44.79,44.8,44.76,44.77,4600.0,44.79,44.8,44.76,44.77,4600.0
2015-02-13 13:15:00,44.77,44.79,44.76,44.78,1900.0,44.77,44.79,44.76,44.78,1900.0
2015-02-13 13:20:00,44.78,44.79,44.76,44.76,2600.0,44.78,44.79,44.76,44.76,2600.0
2015-02-13 13:25:00,44.77,44.8,44.77,44.8,3300.0,44.77,44.8,44.77,44.8,3300.0
2015-02-13 13:30:00,44.79,44.8,44.77,44.78,2800.0,44.79,44.8,44.77,44.78,2800.0
2015-02-13 13:35:00,44.78,44.82,44.76,44.82,3500.0,44.78,44.82,44.76,44.82,3500.0
2015-02-13 13:40:00,44.83,44.83,44.77,44.82,1900.0,44.83,44.83,44.77,44.82,1900.0
2015-02-13 13:45:00,44.84,44.84,44.8,44.83,1300.0,44.84,44.84,44.8,44.83,1300.0
2015-02-13 13:50:00,44.84,44.85,44.81,44.81,1900.0,44.84,44.85,44.81,44.81,1900.0
2015-02-13 13:55:00,44.81,44.84,44.79,44.79,2500.0,44.81,44.84,44.79,44.79,2500.0
2015-02-13 14:00:00,44.79,44.81,44.78,44.8,2700.0,44.79,44.81,44.78,44.8,2700.0
2015-02-13 14:05:00,44.8,44.84,44.79,44.81,2700.0,44.8,44.84,44.79,44.81,2700.0
2015-02-13 14:10:00,44.81,44.82,44.78,44.8,4400.0,44.81,44.82,44.78,44.8,4400.0
2015-02-13 14:15:00,44.8,44.81,44.78,44.81,1300.0,44.8,44.81,44.78,44.81,1300.0
2015-02-13 14:20:00,44.81,44.81,44.79,44.81,2300.0,44.81,44.81,44.79,44.81,2300.0
2015-02-13 14:25:00,44.83,44.87,44.82,44.82,2300.0,44.83,44.87,44.82,44.82,2300.0
2015-02-13 14:30:00,44.83,44.85,44.82,44.84,2900.0,44.83,44.85,44.82,44.84,2900.0
2015-02-13 14:35:00,44.83,44.83,44.79,44.8,3500.0,44.83,44.83,44.79,44.8,3500.0
2015-02-13 14:40:00,44.8,44.87,44.8,44.86,2800.0,44.8,44.87,44.8,44.86,2800.0
2015-02-13 14:45:00,44.85,44.87,44.82,44.86,5100.0,44.85,44.87,44.82,44.86,5100.0
2015-02-13 14:50:00,44.86,44.87,44.84,44.86,4300.0,44.86,44.87,44.84,44.86,4300.0
2015-02-13 14:55:00,44.87,44.88,44.84,44.86,5300.0,44.87,44.88,44.84,44.86,5300.0
2015-02-13 15:00:00,44.86,44.88,44.83,44.88,5700.0,44.86,44.88,44.83,44.88,5700.0
2015-02-13 15:05:00,44.88,44.91,44.88,44.9,3500.0,44.88,44.91,44.88,44.9,3500.0
2015-02-13 15:10:00,44.9,44.9,44.87,44.9,6300.0,44.9,44.9,44.87,44.9,6300.0
2015-02-13 15:15:00,44.91,44.91,44.88,44.9,4400.0,44.91,44.91,44.88,44.9,4400.0
2015-02-13 15:20:00,44.89,44.92,44.86,44.91,7400.0,44.89,44.92,44.86,44.91,7400.0
2015-02-13 15:25:00,44.9,44.92,44.89,44.9,4800.0,44.9,44.92,44.89,44.9,4800.0
2015-02-13 15:30:00,44.9,44.92,44.89,44.91,6800.0,44.9,44.92,44.89,44.91,6800.0
2015-02-13 15:35:00,44.91,44.92,44.9,44.9,3600.0,44.91,44.92,44.9,44.9,3600.0
2015-02-13 15:40:00,44.9,44.93,44.9,44.91,8800.0,44.9,44.93,44.9,44.91,8800.0
2015-02-13 15:45:00,44.9,44.9,44.85,44.86,11700.0,44.9,44.9,44.85,44.86,11700.0
2015-02-13 15:50:00,44.86,44.91,44.86,44.9,10900.0,44.86,44.91,44.86,44.9,10900.0
2015-02-13 15:55:00,44.89,44.92,44.86,44.91,23600.0,44.89,44.92,44.86,44.91,23600.0
2015-02-17 09:30:00,44.9,44.98,44.75,44.95,16700.0,44.9,44.98,44.75,44.95,16700.0
2015-02-17 09:35:00,44.94,44.94,44.78,44.8,10200.0,44.94,44.94,44.78,44.8,10200.0
2015-02-17 09:40:00,44.81,44.86,44.7,44.7,4000.0,44.81,44.86,44.7,44.7,4000.0
2015-02-17 09:45:00,44.7,44.75,44.69,44.7,2300.0,44.7,44.75,44.69,44.7,2300.0
2015-02-17 09:50:00,44.7,44.75,44.68,44.72,4400.0,44.7,44.75,44.68,44.72,4400.0
2015-02-17 09:55:00,44.72,44.73,44.67,44.72,4300.0,44.72,44.73,44.67,44.72,4300.0
2015-02-17 10:00:00,44.7,44.72,44.66,44.66,13400.0,44.7,44.72,44.66,44.66,13400.0
2015-02-17 10:05:00,44.67,44.77,44.67,44.76,12400.0,44.67,44.77,44.67,44.76,12400.0
2015-02-17 10:10:00,44.76,44.77,44.7,44.73,4300.0,44.76,44.77,44.7,44.73,4300.0
2015-02-17 10:15:00,44.73,44.73,44.66,44.69,6300.0,44.73,44.73,44.66,44.69,6300.0
2015-02-17 10:20:00,44.69,44.69,44.59,44.59,2900.0,44.69,44.69,44.59,44.59,2900.0
2015-02-17 10:25:00,44.61,44.64,44.6,44.61,5500.0,44.61,44.64,44.6,44.61,5500.0
2015-02-17 10:30:00,44.61,44.61,44.56,44.56,5000.0,44.61,44.61,44.56,44.56,5000.0
2015-02-17 10:35:00,44.57,44.6,44.54,44.54,5900.0,44.57,44.6,44.54,44.54,5900.0
2015-02-17 10:40:00,44.54,44.63,44.51,44.63,11600.0,44.54,44.63,44.51,44.63,11600.0
2015-02-17 10:45:00,44.65,44.66,44.58,44.58,4100.0,44.65,44.66,44.58,44.58,4100.0
2015-02-17 10:50:00,44.58,44.68,44.57,44.6,16300.0,44.58,44.68,44.57,44.6,16300.0
2015-02-17 10:55:00,44.6,44.61,44.57,44.58,3300.0,44.6,44.61,44.57,44.58,3300.0
2015-02-17 11:00:00,44.58,44.58,44.5,44.51,10300.0,44.58,44.58,44.5,44.51,10300.0
2015-02-17 11:05:00,44.51,44.54,44.49,44.52,4000.0,44.51,44.54,44.49,44.52,4000.0
2015-02-17 11:10:00,44.52,44.53,44.48,44.5,5900.0,44.52,44.53,44.48,44.5,5900.0
2015-02-17 11:15:00,44.5,44.53,44.48,44.5,8600.0,44.5,44.53,44.48,44.5,8600.0
2015-02-17 11:20:00,44.52,44.54,44.5,44.54,5600.0,44.52,44.54,44.5,44.54,5600.0
2015-02-17 11:25:00,44.56,44.62,44.56,44.6,5200.0,44.56,44.62,44.56,44.6,5200.0
2015-02-17 11:30:00,44.6,44.69,44.59,44.67,4800.0,44.6,44.69,44.59,44.67,4800.0
2015-02-17 11:35:00,44.7,44.74,44.69,44.7,8000.0,44.7,44.74,44.69,44.7,8000.0
2015-02-17 11:40:00,44.7,44.8,44.7,44.74,15900.0,44.7,44.8,44.7,44.74,15900.0
2015-02-17 11:45:00,44.75,44.79,44.68,44.7,7900.0,44.75,44.79,44.68,44.7,7900.0
2015-02-17 11:50:00,44.7,44.82,44.7,44.79,4500.0,44.7,44.82,44.7,44.79,4500.0
2015-02-17 11:55:00,44.79,44.88,44.79,44.85,6500.0,44.79,44.88,44.79,44.85,6500.0
2015-02-17 12:00:00,44.83,44.85,44.8,44.81,4400.0,44.83,44.85,44.8,44.81,4400.0
2015-02-17 12:05:00,44.83,44.84,44.83,44.84,900.0,44.83,44.84,44.83,44.84,900.0
2015-02-17 12:10:00,44.86,44.87,44.84,44.85,4300.0,44.86,44.87,44.84,44.85,4300.0
2015-02-17 12:15:00,44.85,44.87,44.85,44.86,4000.0,44.85,44.87,44.85,44.86,4000.0
2015-02-17 12:20:00,44.86,44.92,44.85,44.92,4900.0,44.86,44.92,44.85,44.92,4900.0
2015-02-17 12:25:00,44.92,44.96,44.9,44.93,10900.0,44.92,44.96,44.9,44.93,10900.0
2015-02-17 12:30:00,44.93,44.94,44.91,44.91,4900.0,44.93,44.94,44.91,44.91,4900.0
2015-02-17 12:35:00,44.9,44.93,44.89,44.89,4000.0,44.9,44.93,44.89,44.89,4000.0
2015-02-17 12:40:00,44.9,44.93,44.88,44.9,5900.0,44.9,44.93,44.88,44.9,5900.0
2015-02-17 12:45:00,44.91,44.95,44.91,44.94,3900.0,44.91,44.95,44.91,44.94,3900.0
2015-02-17 12:50:00,44.94,44.95,44.93,44.93,4200.0,44.94,44.95,44.93,44.93,4200.0
2015-02-17 12:55:00,44.94,44.94,44.93,44.94,1800.0,44.94,44.94,44.93,44.94,1800.0
2015-02-17 13:00:00,44.95,44.97,44.92,44.96,13300.0,44.95,44.97,44.92,44.96,13300.0
2015-02-17 13:05:00,44.96,44.96,44.89,44.9,5600.0,44.96,44.96,44.89,44.9,5600.0
2015-02-17 13:10:00,44.9,44.94,44.9,44.91,4200.0,44.9,44.94,44.9,44.91,4200.0
2015-02-17 13:15:00,44.9,44.95,44.88,44.91,4400.0,44.9,44.95,44.88,44.91,4400.0
2015-02-17 13:20:00,44.91,44.94,44.88,44.94,3200.0,44.91,44.94,44.88,44.94,3200.0
2015-02-17 13:25:00,44.94,44.96,44.9,44.91,4100.0,44.94,44.96,44.9,44.91,4100.0
2015-02-17 13:30:00,44.92,44.94,44.89,44.92,6300.0,44.92,44.94,44.89,44.92,6300.0
2015-02-17 13:35:00,44.9,44.94,44.88,44.92,4500.0,44.9,44.94,44.88,44.92,4500.0
2015-02-17 13:40:00,44.93,44.96,44.9,44.93,7300.0,44.93,44.96,44.9,44.93,7300.0
2015-02-17 13:45:00,44.94,44.94,44.89,44.9,6000.0,44.94,44.94,44.89,44.9,6000.0
2015-02-17 13:50:00,44.9,44.9,44.83,44.83,2000.0,44.9,44.9,44.83,44.83,2000.0
2015-02-17 13:55:00,44.83,44.84,44.74,44.75,10000.0,44.83,44.84,44.74,44.75,10000.0
2015-02-17 14:00:00,44.76,44.76,44.73,44.74,3300.0,44.76,44.76,44.73,44.74,3300.0
2015-02-17 14:05:00,44.76,44.82,44.76,44.79,4500.0,44.76,44.82,44.76,44.79,4500.0
2015-02-17 14:10:00,44.78,44.79,44.77,44.79,2200.0,44.78,44.79,44.77,44.79,2200.0
2015-02-17 14:15:00,44.81,44.83,44.78,44.81,6700.0,44.81,44.83,44.78,44.81,6700.0
2015-02-17 14:20:00,44.81,44.83,44.77,44.77,9900.0,44.81,44.83,44.77,44.77,9900.0
2015-02-17 14:25:00,44.78,44.78,44.72,44.75,6100.0,44.78,44.78,44.72,44.75,6100.0
2015-02-17 14:30:00,44.77,44.79,44.77,44.79,4700.0,44.77,44.79,44.77,44.79,4700.0
2015-02-17 14:35:00,44.8,44.81,44.75,44.75,6800.0,44.8,44.81,44.75,44.75,6800.0
2015-02-17 14:40:00,44.75,44.78,44.74,44.74,8500.0,44.75,44.78,44.74,44.74,8500.0
2015-02-17 14:45:00,44.75,44.76,44.73,44.75,8200.0,44.75,44.76,44.73,44.75,8200.0
2015-02-17 14:50:00,44.76,44.76,44.68,44.68,6100.0,44.76,44.76,44.68,44.68,6100.0
2015-02-17 14:55:00,44.68,44.7,44.67,44.67,5200.0,44.68,44.7,44.67,44.67,5200.0
2015-02-17 15:00:00,44.66,44.71,44.65,44.69,12700.0,44.66,44.71,44.65,44.69,12700.0
2015-02-17 15:05:00,44.7,44.71,44.67,44.71,8800.0,44.7,44.71,44.67,44.71,8800.0
2015-02-17 15:10:00,44.71,44.72,44.67,44.67,8900.0,44.71,44.72,44.67,44.67,8900.0
2015-02-17 15:15:00,44.66,44.7,44.65,44.7,6400.0,44.66,44.7,44.65,44.7,6400.0
2015-02-17 15:20:00,44.71,44.71,44.66,44.68,11400.0,44.71,44.71,44.66,44.68,11400.0
2015-02-17 15:25:00,44.67,44.69,44.66,44.69,8100.0,44.67,44.69,44.66,44.69,8100.0
2015-02-17 15:30:00,44.68,44.68,44.65,44.67,10800.0,44.68,44.68,44.65,44.67,10800.0
2015-02-17 15:35:00,44.67,44.67,44.64,44.65,10200.0,44.67,44.67,44.64,44.65,10200.0
2015-02-17 15:40:00,44.65,44.66,44.62,44.65,13000.0,44.65,44.66,44.62,44.65,13000.0
2015-02-17 15:45:00,44.65,44.7,44.64,44.7,15700.0,44.65,44.7,44.64,44.7,15700.0
2015-02-17 15:50:00,44.7,44.73,44.66,44.73,28600.0,44.7,44.73,44.66,44.73,28600.0
2015-02-17 15:55:00,44.73,44.75,44.72,44.75,44600.0,44.73,44.75,44.72,44.75,44600.0
2015-02-18 09:30:00,44.6,44.62,44.43,44.46,5600.0,44.6,44.62,44.43,44.46,5600.0
2015-02-18 09:35:00,44.46,44.74,44.46,44.73,6000.0,44.46,44.74,44.46,44.73,6000.0
2015-02-18 09:40:00,44.73,44.76,44.67,44.67,2300.0,44.73,44.76,44.67,44.67,2300.0
2015-02-18 09:45:00,44.7,44.76,44.68,44.75,5900.0,44.7,44.76,44.68,44.75,5900.0
2015-02-18 09:50:00,44.75,44.79,44.72,44.74,4600.0,44.75,44.79,44.72,44.74,4600.0
2015-02-18 09:55:00,44.75,44.75,44.69,44.69,4100.0,44.75,44.75,44.69,44.69,4100.0
2015-02-18 10:00:00,44.71,44.73,44.61,44.65,4600.0,44.71,44.73,44.61,44.65,4600.0
2015-02-18 10:05:00,44.65,44.67,44.64,44.65,4200.0,44.65,44.67,44.64,44.65,4200.0
2015-02-18 10:10:00,44.63,44.67,44.6,44.67,7200.0,44.63,44.67,44.6,44.67,7200.0
2015-02-18 10:15:00,44.67,44.78,44.64,44.76,14100.0,44.67,44.78,44.64,44.76,14100.0
2015-02-18 10:20:00,44.74,44.79,44.68,44.68,3700.0,44.74,44.79,44.68,44.68,3700.0
2015-02-18 10:25:00,44.68,44.7,44.64,44.67,4100.0,44.68,44.7,44.64,44.67,4100.0
2015-02-18 10:30:00,44.67,44.79,44.67,44.79,4100.0,44.67,44.79,44.67,44.79,4100.0
2015-02-18 10:35:00,44.8,44.83,44.79,44.83,5200.0,44.8,44.83,44.79,44.83,5200.0
2015-02-18 10:40:00,44.83,44.86,44.82,44.84,3500.0,44.83,44.86,44.82,44.84,3500.0
2015-02-18 10:45:00,44.85,44.94,44.85,44.92,20300.0,44.85,44.94,44.85,44.92,20300.0
2015-02-18 10:50:00,44.92,44.95,44.91,44.93,8600.0,44.92,44.95,44.91,44.93,8600.0
2015-02-18 10:55:00,44.93,44.94,44.88,44.88,5200.0,44.93,44.94,44.88,44.88,5200.0
2015-02-18 11:00:00,44.86,44.91,44.85,44.91,3600.0,44.86,44.91,44.85,44.91,3600.0
2015-02-18 11:05:00,44.89,44.94,44.88,44.93,4700.0,44.89,44.94,44.88,44.93,4700.0
2015-02-18 11:10:00,44.92,44.93,44.88,44.89,3300.0,44.92,44.93,44.88,44.89,3300.0
2015-02-18 11:15:00,44.91,44.93,44.87,44.88,6600.0,44.91,44.93,44.87,44.88,6600.0
2015-02-18 11:20:00,44.87,44.9,44.87,44.89,2500.0,44.87,44.9,44.87,44.89,2500.0
2015-02-18 11:25:00,44.89,44.93,44.88,44.92,6100.0,44.89,44.93,44.88,44.92,6100.0
2015-02-18 11:30:00,44.92,44.98,44.92,44.95,35600.0,44.92,44.98,44.92,44.95,35600.0
2015-02-18 11:35:00,44.95,44.97,44.91,44.91,7600.0,44.95,44.97,44.91,44.91,7600.0
2015-02-18 11:40:00,44.93,44.96,44.9,44.93,5400.0,44.93,44.96,44.9,44.93,5400.0
2015-02-18 11:45:00,44.94,44.95,44.89,44.91,2600.0,44.94,44.95,44.89,44.91,2600.0
2015-02-18 11:50:00,44.89,44.94,44.89,44.93,6400.0,44.89,44.94,44.89,44.93,6400.0
2015-02-18 11:55:00,44.93,44.96,44.92,44.96,25600.0,44.93,44.96,44.92,44.96,25600.0
2015-02-18 12:00:00,44.94,44.96,44.93,44.96,28300.0,44.94,44.96,44.93,44.96,28300.0
2015-02-18 12:05:00,44.96,44.96,44.88,44.89,17600.0,44.96,44.96,44.88,44.89,17600.0
2015-02-18 12:10:00,44.91,44.93,44.87,44.89,5900.0,44.91,44.93,44.87,44.89,5900.0
2015-02-18 12:15:00,44.89,44.93,44.89,44.9,2900.0,44.89,44.93,44.89,44.9,2900.0
2015-02-18 12:20:00,44.93,44.93,44.9,44.9,1800.0,44.93,44.93,44.9,44.9,1800.0
2015-02-18 12:25:00,44.9,44.92,44.89,44.92,1000.0,44.9,44.92,44.89,44.92,1000.0
2015-02-18 12:30:00,44.91,44.98,44.9,44.93,17300.0,44.91,44.98,44.9,44.93,17300.0
2015-02-18 12:35:00,44.94,44.95,44.87,44.87,3200.0,44.94,44.95,44.87,44.87,3200.0
2015-02-18 12:40:00,44.88,44.9,44.87,44.88,1500.0,44.88,44.9,44.87,44.88,1500.0
2015-02-18 12:45:00,44.87,44.88,44.85,44.87,5000.0,44.87,44.88,44.85,44.87,5000.0
2015-02-18 12:50:00,44.87,44.88,44.85,44.88,3000.0,44.87,44.88,44.85,44.88,3000.0
2015-02-18 12:55:00,44.88,44.9,44.86,44.9,7000.0,44.88,44.9,44.86,44.9,7000.0
2015-02-18 13:00:00,44.89,44.93,44.89,44.93,3500.0,44.89,44.93,44.89,44.93,3500.0
2015-02-18 13:05:00,44.93,44.95,44.92,44.94,4500.0,44.93,44.95,44.92,44.94,4500.0
2015-02-18 13:10:00,44.94,44.94,44.93,44.94,1500.0,44.94,44.94,44.93,44.94,1500.0
2015-02-18 13:15:00,44.95,44.97,44.95,44.97,5200.0,44.95,44.97,44.95,44.97,5200.0
2015-02-18 13:20:00,44.97,44.98,44.95,44.95,2900.0,44.97,44.98,44.95,44.95,2900.0
2015-02-18 13:25:00,44.95,44.99,44.94,44.99,11400.0,44.95,44.99,44.94,44.99,11400.0
2015-02-18 13:30:00,45.0,45.1,45.0,45.08,23100.0,45.0,45.1,45.0,45.08,23100.0
2015-02-18 13:35:00,45.06,45.09,45.02,45.04,3800.0,45.06,45.09,45.02,45.04,3800.0
2015-02-18 13:40:00,45.04,45.04,45.01,45.01,6600.0,45.04,45.04,45.01,45.01,6600.0
2015-02-18 13:45:00,45.0,45.02,44.95,44.95,3600.0,45.0,45.02,44.95,44.95,3600.0
2015-02-18 13:50:00,44.97,44.97,44.9,44.9,15200.0,44.97,44.97,44.9,44.9,15200.0
2015-02-18 13:55:00,44.91,44.91,44.88,44.9,6300.0,44.91,44.91,44.88,44.9,6300.0
2015-02-18 14:00:00,44.91,44.99,44.9,44.94,7100.0,44.91,44.99,44.9,44.94,7100.0
2015-02-18 14:05:00,44.96,44.96,44.87,44.87,8800.0,44.96,44.96,44.87,44.87,8800.0
2015-02-18 14:10:00,44.88,44.94,44.88,44.89,12700.0,44.88,44.94,44.88,44.89,12700.0
2015-02-18 14:15:00,44.87,44.93,44.85,44.88,18100.0,44.87,44.93,44.85,44.88,18100.0
2015-02-18 14:20:00,44.89,44.91,44.88,44.9,5900.0,44.89,44.91,44.88,44.9,5900.0
2015-02-18 14:25:00,44.9,44.92,44.85,44.85,4900.0,44.9,44.92,44.85,44.85,4900.0
2015-02-18 14:30:00,44.84,44.94,44.84,44.93,4000.0,44.84,44.94,44.84,44.93,4000.0
2015-02-18 14:35:00,44.92,44.93,44.88,44.9,4400.0,44.92,44.93,44.88,44.9,4400.0
2015-02-18 14:40:00,44.91,44.96,44.84,44.94,20600.0,44.91,44.96,44.84,44.94,20600.0
2015-02-18 14:45:00,44.94,44.95,44.9,44.9,6100.0,44.94,44.95,44.9,44.9,6100.0
2015-02-18 14:50:00,44.9,44.97,44.9,44.95,2800.0,44.9,44.97,44.9,44.95,2800.0
2015-02-18 14:55:00,44.95,44.98,44.93,44.97,6000.0,44.95,44.98,44.93,44.97,6000.0
2015-02-18 15:00:00,44.97,45.0,44.97,45.0,7500.0,44.97,45.0,44.97,45.0,7500.0
2015-02-18 15:05:00,45.01,45.07,45.0,45.06,19600.0,45.01,45.07,45.0,45.06,19600.0
2015-02-18 15:10:00,45.05,45.06,45.0,45.0,10000.0,45.05,45.06,45.0,45.0,10000.0
2015-02-18 15:15:00,44.99,45.02,44.99,45.0,7200.0,44.99,45.02,44.99,45.0,7200.0
2015-02-18 15:20:00,45.0,45.01,44.94,44.94,4600.0,45.0,45.01,44.94,44.94,4600.0
2015-02-18 15:25:00,44.95,45.0,44.94,45.0,9300.0,44.95,45.0,44.94,45.0,9300.0
2015-02-18 15:30:00,45.0,45.02,44.97,45.02,23200.0,45.0,45.02,44.97,45.02,23200.0
2015-02-18 15:35:00,45.02,45.06,45.0,45.05,18500.0,45.02,45.06,45.0,45.05,18500.0
2015-02-18 15:40:00,45.06,45.09,45.04,45.07,27100.0,45.06,45.09,45.04,45.07,27100.0
2015-02-18 15:45:00,45.08,45.16,45.07,45.09,42300.0,45.08,45.16,45.07,45.09,42300.0
2015-02-18 15:50:00,45.08,45.09,45.05,45.05,16600.0,45.08,45.09,45.05,45.05,16600.0
2015-02-18 15:55:00,45.05,45.17,45.05,45.16,46600.0,45.05,45.17,45.05,45.16,46600.0
2015-02-19 09:30:00,46.06,46.93,45.72,46.76,56000.0,46.06,46.93,45.72,46.76,56000.0
2015-02-19 09:35:00,46.73,46.73,46.53,46.55,32400.0,46.73,46.73,46.53,46.55,32400.0
2015-02-19 09:40:00,46.55,46.61,46.33,46.37,23700.0,46.55,46.61,46.33,46.37,23700.0
2015-02-19 09:45:00,46.39,46.59,46.38,46.57,20800.0,46.39,46.59,46.38,46.57,20800.0
2015-02-19 09:50:00,46.59,46.68,46.37,46.66,27700.0,46.59,46.68,46.37,46.66,27700.0
2015-02-19 09:55:00,46.62,46.7,46.49,46.5,19800.0,46.62,46.7,46.49,46.5,19800.0
2015-02-19 10:00:00,46.51,46.52,46.35,46.43,13900.0,46.51,46.52,46.35,46.43,13900.0
2015-02-19 10:05:00,46.45,46.53,46.38,46.39,20000.0,46.45,46.53,46.38,46.39,20000.0
2015-02-19 10:10:00,46.4,46.51,46.37,46.5,26100.0,46.4,46.51,46.37,46.5,26100.0
2015-02-19 10:15:00,46.49,46.56,46.41,46.55,35700.0,46.49,46.56,46.41,46.55,35700.0
2015-02-19 10:20:00,46.56,46.59,46.48,46.53,25600.0,46.56,46.59,46.48,46.53,25600.0
2015-02-19 10:25:00,46.52,46.54,46.39,46.4,30300.0,46.52,46.54,46.39,46.4,30300.0
2015-02-19 10:30:00,46.41,46.49,46.38,46.46,15700.0,46.41,46.49,46.38,46.46,15700.0
2015-02-19 10:35:00,46.46,46.46,46.39,46.42,19000.0,46.46,46.46,46.39,46.42,19000.0
2015-02-19 10:40:00,46.42,46.42,46.21,46.34,42700.0,46.42,46.42,46.21,46.34,42700.0
2015-02-19 10:45:00,46.34,46.36,46.2,46.2,19000.0,46.34,46.36,46.2,46.2,19000.0
2015-02-19 10:50:00,46.21,46.3,46.2,46.29,13400.0,46.21,46.3,46.2,46.29,13400.0
2015-02-19 10:55:00,46.3,46.31,46.24,46.26,21300.0,46.3,46.31,46.24,46.26,21300.0
2015-02-19 11:00:00,46.23,46.29,46.17,46.18,26400.0,46.23,46.29,46.17,46.18,26400.0
2015-02-19 11:05:00,46.19,46.27,46.19,46.23,15000.0,46.19,46.27,46.19,46.23,15000.0
2015-02-19 11:10:00,46.22,46.34,46.22,46.34,16400.0,46.22,46.34,46.22,46.34,16400.0
2015-02-19 11:15:00,46.33,46.34,46.26,46.33,14100.0,46.33,46.34,46.26,46.33,14100.0
2015-02-19 11:20:00,46.34,46.37,46.27,46.27,17900.0,46.34,46.37,46.27,46.27,17900.0
2015-02-19 11:25:00,46.26,46.3,46.23,46.29,12600.0,46.26,46.3,46.23,46.29,12600.0
2015-02-19 11:30:00,46.3,46.31,46.17,46.21,17300.0,46.3,46.31,46.17,46.21,17300.0
2015-02-19 11:35:00,46.18,46.28,46.17,46.28,16900.0,46.18,46.28,46.17,46.28,16900.0
2015-02-19 11:40:00,46.3,46.31,46.23,46.28,23000.0,46.3,46.31,46.23,46.28,23000.0
2015-02-19 11:45:00,46.27,46.3,46.27,46.28,7400.0,46.27,46.3,46.27,46.28,7400.0
2015-02-19 11:50:00,46.27,46.36,46.27,46.29,15600.0,46.27,46.36,46.27,46.29,15600.0
2015-02-19 11:55:00,46.3,46.31,46.25,46.27,11900.0,46.3,46.31,46.25,46.27,11900.0
2015-02-19 12:00:00,46.26,46.32,46.24,46.25,12300.0,46.26,46.32,46.24,46.25,12300.0
2015-02-19 12:05:00,46.25,46.25,46.15,46.18,20700.0,46.25,46.25,46.15,46.18,20700.0
2015-02-19 12:10:00,46.21,46.3,46.18,46.3,11600.0,46.21,46.3,46.18,46.3,11600.0
2015-02-19 12:15:00,46.3,46.32,46.19,46.23,15400.0,46.3,46.32,46.19,46.23,15400.0
2015-02-19 12:20:00,46.25,46.32,46.24,46.28,15200.0,46.25,46.32,46.24,46.28,15200.0
2015-02-19 12:25:00,46.28,46.33,46.24,46.29,9500.0,46.28,46.33,46.24,46.29,9500.0
2015-02-19 12:30:00,46.29,46.34,46.28,46.28,12300.0,46.29,46.34,46.28,46.28,12300.0
2015-02-19 12:35:00,46.24,46.28,46.19,46.22,18100.0,46.24,46.28,46.19,46.22,18100.0
2015-02-19 12:40:00,46.24,46.24,46.19,46.22,11700.0,46.24,46.24,46.19,46.22,11700.0
2015-02-19 12:45:00,46.2,46.23,46.18,46.21,17900.0,46.2,46.23,46.18,46.21,17900.0
2015-02-19 12:50:00,46.21,46.23,46.18,46.23,10100.0,46.21,46.23,46.18,46.23,10100.0
2015-02-19 12:55:00,46.23,46.25,46.2,46.25,12100.0,46.23,46.25,46.2,46.25,12100.0
2015-02-19 13:00:00,46.24,46.26,46.18,46.25,10000.0,46.24,46.26,46.18,46.25,10000.0
2015-02-19 13:05:00,46.25,46.27,46.23,46.23,9700.0,46.25,46.27,46.23,46.23,9700.0
2015-02-19 13:10:00,46.23,46.28,46.22,46.27,10200.0,46.23,46.28,46.22,46.27,10200.0
2015-02-19 13:15:00,46.28,46.32,46.27,46.31,11900.0,46.28,46.32,46.27,46.31,11900.0
2015-02-19 13:20:00,46.32,46.33,46.31,46.31,5600.0,46.32,46.33,46.31,46.31,5600.0
2015-02-19 13:25:00,46.3,46.35,46.3,46.35,5200.0,46.3,46.35,46.3,46.35,5200.0
2015-02-19 13:30:00,46.35,46.35,46.28,46.31,11300.0,46.35,46.35,46.28,46.31,11300.0
2015-02-19 13:35:00,46.31,46.35,46.29,46.34,12500.0,46.31,46.35,46.29,46.34,12500.0
2015-02-19 13:40:00,46.34,46.34,46.3,46.31,5000.0,46.34,46.34,46.3,46.31,5000.0
2015-02-19 13:45:00,46.32,46.34,46.31,46.34,4200.0,46.32,46.34,46.31,46.34,4200.0
2015-02-19 13:50:00,46.33,46.37,46.33,46.36,14600.0,46.33,46.37,46.33,46.36,14600.0
2015-02-19 13:55:00,46.36,46.36,46.29,46.29,12100.0,46.36,46.36,46.29,46.29,12100.0
2015-02-19 14:00:00,46.29,46.4,46.29,46.37,30900.0,46.29,46.4,46.29,46.37,30900.0
2015-02-19 14:05:00,46.37,46.47,46.37,46.47,26200.0,46.37,46.47,46.37,46.47,26200.0
2015-02-19 14:10:00,46.47,46.53,46.46,46.53,27100.0,46.47,46.53,46.46,46.53,27100.0
2015-02-19 14:15:00,46.53,46.57,46.46,46.49,22900.0,46.53,46.57,46.46,46.49,22900.0
2015-02-19 14:20:00,46.49,46.56,46.45,46.52,18800.0,46.49,46.56,46.45,46.52,18800.0
2015-02-19 14:25:00,46.49,46.52,46.48,46.51,9600.0,46.49,46.52,46.48,46.51,9600.0
2015-02-19 14:30:00,46.51,46.65,46.5,46.65,30500.0,46.51,46.65,46.5,46.65,30500.0
2015-02-19 14:35:00,46.66,46.71,46.65,46.7,15100.0,46.66,46.71,46.65,46.7,15100.0
2015-02-19 14:40:00,46.68,46.7,46.67,46.69,7900.0,46.68,46.7,46.67,46.69,7900.0
2015-02-19 14:45:00,46.69,46.69,46.6,46.63,13900.0,46.69,46.69,46.6,46.63,13900.0
2015-02-19 14:50:00,46.61,46.69,46.61,46.69,5300.0,46.61,46.69,46.61,46.69,5300.0
2015-02-19 14:55:00,46.69,46.71,46.68,46.7,22400.0,46.69,46.71,46.68,46.7,22400.0
2015-02-19 15:00:00,46.7,46.72,46.69,46.72,10800.0,46.7,46.72,46.69,46.72,10800.0
2015-02-19 15:05:00,46.71,46.79,46.71,46.76,16300.0,46.71,46.79,46.71,46.76,16300.0
2015-02-19 15:10:00,46.75,46.75,46.69,46.71,14300.0,46.75,46.75,46.69,46.71,14300.0
2015-02-19 15:15:00,46.7,46.71,46.55,46.61,28200.0,46.7,46.71,46.55,46.61,28200.0
2015-02-19 15:20:00,46.62,46.7,46.61,46.7,11600.0,46.62,46.7,46.61,46.7,11600.0
2015-02-19 15:25:00,46.7,46.72,46.67,46.68,18500.0,46.7,46.72,46.67,46.68,18500.0
2015-02-19 15:30:00,46.68,46.68,46.56,46.65,25300.0,46.68,46.68,46.56,46.65,25300.0
2015-02-19 15:35:00,46.65,46.68,46.59,46.6,32400.0,46.65,46.68,46.59,46.6,32400.0
2015-02-19 15:40:00,46.62,46.65,46.61,46.62,28200.0,46.62,46.65,46.61,46.62,28200.0
2015-02-19 15:45:00,46.61,46.63,46.61,46.62,17100.0,46.61,46.63,46.61,46.62,17100.0
2015-02-19 15:50:00,46.61,46.62,46.59,46.59,25700.0,46.61,46.62,46.59,46.59,25700.0
2015-02-19 15:55:00,46.59,46.6,46.52,46.53,77700.0,46.59,46.6,46.52,46.53,77700.0
2015-02-20 09:30:00,46.39,46.55,46.39,46.55,28200.0,46.39,46.55,46.39,46.55,28200.0
2015-02-20 09:35:00,46.62,46.62,46.3,46.3,6800.0,46.62,46.62,46.3,46.3,6800.0
2015-02-20 09:40:00,46.3,46.37,46.16,46.3,7600.0,46.3,46.37,46.16,46.3,7600.0
2015-02-20 09:45:00,46.31,46.37,46.3,46.36,5800.0,46.31,46.37,46.3,46.36,5800.0
2015-02-20 09:50:00,46.36,46.48,46.3,46.47,11000.0,46.36,46.48,46.3,46.47,11000.0
2015-02-20 09:55:00,46.47,46.47,46.32,46.39,24200.0,46.47,46.47,46.32,46.39,24200.0
2015-02-20 10:00:00,46.39,46.41,46.32,46.4,12000.0,46.39,46.41,46.32,46.4,12000.0
2015-02-20 10:05:00,46.4,46.49,46.4,46.49,6000.0,46.4,46.49,46.4,46.49,6000.0
2015-02-20 10:10:00,46.5,46.54,46.46,46.52,5100.0,46.5,46.54,46.46,46.52,5100.0
2015-02-20 10:15:00,46.51,46.63,46.5,46.6,12000.0,46.51,46.63,46.5,46.6,12000.0
2015-02-20 10:20:00,46.61,46.67,46.61,46.65,2900.0,46.61,46.67,46.61,46.65,2900.0
2015-02-20 10:25:00,46.66,46.67,46.64,46.64,4300.0,46.66,46.67,46.64,46.64,4300.0
2015-02-20 10:30:00,46.64,46.66,46.62,46.63,3200.0,46.64,46.66,46.62,46.63,3200.0
2015-02-20 10:35:00,46.65,46.76,46.65,46.76,6500.0,46.65,46.76,46.65,46.76,6500.0
2015-02-20 10:40:00,46.74,46.78,46.69,46.7,4800.0,46.74,46.78,46.69,46.7,4800.0
2015-02-20 10:45:00,46.72,46.78,46.72,46.74,6400.0,46.72,46.78,46.72,46.74,6400.0
2015-02-20 10:50:00,46.76,46.79,46.71,46.72,6900.0,46.76,46.79,46.71,46.72,6900.0
2015-02-20 10:55:00,46.72,46.76,46.7,46.7,3800.0,46.72,46.76,46.7,46.7,3800.0
2015-02-20 11:00:00,46.71,46.76,46.7,46.75,6100.0,46.71,46.76,46.7,46.75,6100.0
2015-02-20 11:05:00,46.76,46.76,46.66,46.67,2800.0,46.76,46.76,46.66,46.67,2800.0
2015-02-20 11:10:00,46.67,46.69,46.63,46.63,6000.0,46.67,46.69,46.63,46.63,6000.0
2015-02-20 11:15:00,46.64,46.69,46.62,46.62,9700.0,46.64,46.69,46.62,46.62,9700.0
2015-02-20 11:20:00,46.61,46.63,46.58,46.63,5000.0,46.61,46.63,46.58,46.63,5000.0
2015-02-20 11:25:00,46.64,46.64,46.61,46.63,3000.0,46.64,46.64,46.61,46.63,3000.0
2015-02-20 11:30:00,46.63,46.74,46.63,46.72,11700.0,46.63,46.74,46.63,46.72,11700.0
2015-02-20 11:35:00,46.74,46.77,46.73,46.76,5800.0,46.74,46.77,46.73,46.76,5800.0
2015-02-20 11:40:00,46.77,46.8,46.76,46.8,8100.0,46.77,46.8,46.76,46.8,8100.0
2015-02-20 11:45:00,46.79,46.79,46.74,46.77,8800.0,46.79,46.79,46.74,46.77,8800.0
2015-02-20 11:50:00,46.77,46.79,46.75,46.79,5300.0,46.77,46.79,46.75,46.79,5300.0
2015-02-20 11:55:00,46.79,46.8,46.76,46.8,5300.0,46.79,46.8,46.76,46.8,5300.0
2015-02-20 12:00:00,46.8,46.8,46.77,46.79,6300.0,46.8,46.8,46.77,46.79,6300.0
2015-02-20 12:05:00,46.79,46.79,46.75,46.78,5700.0,46.79,46.79,46.75,46.78,5700.0
2015-02-20 12:10:00,46.78,46.83,46.78,46.83,6900.0,46.78,46.83,46.78,46.83,6900.0
2015-02-20 12:15:00,46.83,46.84,46.81,46.81,2100.0,46.83,46.84,46.81,46.81,2100.0
2015-02-20 12:20:00,46.83,46.84,46.78,46.78,7700.0,46.83,46.84,46.78,46.78,7700.0
2015-02-20 12:25:00,46.77,46.78,46.72,46.73,9300.0,46.77,46.78,46.72,46.73,9300.0
2015-02-20 12:30:00,46.73,46.74,46.71,46.72,3400.0,46.73,46.74,46.71,46.72,3400.0
2015-02-20 12:35:00,46.73,46.77,46.68,46.74,11600.0,46.73,46.77,46.68,46.74,11600.0
2015-02-20 12:40:00,46.75,46.79,46.73,46.75,4400.0,46.75,46.79,46.73,46.75,4400.0
2015-02-20 12:45:00,46.75,46.77,46.73,46.77,4400.0,46.75,46.77,46.73,46.77,4400.0
2015-02-20 12:50:00,46.77,46.79,46.74,46.74,6700.0,46.77,46.79,46.74,46.74,6700.0
2015-02-20 12:55:00,46.75,46.77,46.74,46.75,3500.0,46.75,46.77,46.74,46.75,3500.0
2015-02-20 13:00:00,46.76,46.79,46.76,46.77,4400.0,46.76,46.79,46.76,46.77,4400.0
2015-02-20 13:05:00,46.78,46.79,46.76,46.79,2500.0,46.78,46.79,46.76,46.79,2500.0
2015-02-20 13:10:00,46.8,46.82,46.79,46.81,10100.0,46.8,46.82,46.79,46.81,10100.0
2015-02-20 13:15:00,46.8,46.82,46.79,46.82,6500.0,46.8,46.82,46.79,46.82,6500.0
2015-02-20 13:20:00,46.82,46.85,46.82,46.84,4900.0,46.82,46.85,46.82,46.84,4900.0
2015-02-20 13:25:00,46.84,46.85,46.83,46.83,2400.0,46.84,46.85,46.83,46.83,2400.0
2015-02-20 13:30:00,46.83,46.85,46.83,46.83,7600.0,46.83,46.85,46.83,46.83,7600.0
2015-02-20 13:35:00,46.84,46.89,46.83,46.88,22200.0,46.84,46.89,46.83,46.88,22200.0
2015-02-20 13:40:00,46.87,46.89,46.85,46.89,10700.0,46.87,46.89,46.85,46.89,10700.0
2015-02-20 13:45:00,46.88,46.91,46.87,46.91,10100.0,46.88,46.91,46.87,46.91,10100.0
2015-02-20 13:50:00,46.91,46.92,46.89,46.91,8600.0,46.91,46.92,46.89,46.91,8600.0
2015-02-20 13:55:00,46.91,46.95,46.89,46.94,24200.0,46.91,46.95,46.89,46.94,24200.0
2015-02-20 14:00:00,46.94,46.95,46.92,46.94,4000.0,46.94,46.95,46.92,46.94,4000.0
2015-02-20 14:05:00,46.95,46.95,46.9,46.93,18300.0,46.95,46.95,46.9,46.93,18300.0
2015-02-20 14:10:00,46.92,46.95,46.92,46.93,1400.0,46.92,46.95,46.92,46.93,1400.0
2015-02-20 14:15:00,46.94,46.95,46.92,46.92,10300.0,46.94,46.95,46.92,46.92,10300.0
2015-02-20 14:20:00,46.93,46.93,46.9,46.91,10100.0,46.93,46.93,46.9,46.91,10100.0
2015-02-20 14:25:00,46.92,46.92,46.89,46.91,5200.0,46.92,46.92,46.89,46.91,5200.0
2015-02-20 14:30:00,46.91,46.93,46.9,46.93,12200.0,46.91,46.93,46.9,46.93,12200.0
2015-02-20 14:35:00,46.93,46.97,46.93,46.95,5800.0,46.93,46.97,46.93,46.95,5800.0
2015-02-20 14:40:00,46.95,46.96,46.94,46.95,3600.0,46.95,46.96,46.94,46.95,3600.0
2015-02-20 14:45:00,46.96,46.99,46.96,46.99,8200.0,46.96,46.99,46.96,46.99,8200.0
2015-02-20 14:50:00,46.99,47.02,46.98,47.02,26100.0,46.99,47.02,46.98,47.02,26100.0
2015-02-20 14:55:00,47.02,47.03,47.0,47.03,4200.0,47.02,47.03,47.0,47.03,4200.0
2015-02-20 15:00:00,47.03,47.07,47.03,47.05,10100.0,47.03,47.07,47.03,47.05,10100.0
2015-02-20 15:05:00,47.05,47.1,47.05,47.09,11200.0,47.05,47.1,47.05,47.09,11200.0
2015-02-20 15:10:00,47.09,47.12,47.09,47.11,16100.0,47.09,47.12,47.09,47.11,16100.0
2015-02-20 15:15:00,47.11,47.11,47.07,47.09,13500.0,47.11,47.11,47.07,47.09,13500.0
2015-02-20 15:20:00,47.1,47.13,47.1,47.12,10900.0,47.1,47.13,47.1,47.12,10900.0
2015-02-20 15:25:00,47.12,47.13,47.1,47.12,10600.0,47.12,47.13,47.1,47.12,10600.0
2015-02-20 15:30:00,47.12,47.16,47.1,47.15,15700.0,47.12,47.16,47.1,47.15,15700.0
2015-02-20 15:35:00,47.14,47.14,47.09,47.13,20700.0,47.14,47.14,47.09,47.13,20700.0
2015-02-20 15:40:00,47.12,47.12,47.08,47.08,13700.0,47.12,47.12,47.08,47.08,13700.0
2015-02-20 15:45:00,47.08,47.09,46.98,46.99,40300.0,47.08,47.09,46.98,46.99,40300.0
2015-02-20 15:50:00,46.99,46.99,46.89,46.92,63300.0,46.99,46.99,46.89,46.92,63300.0
2015-02-20 15:55:00,46.91,46.99,46.9,46.98,84300.0,46.91,46.99,46.9,46.98,84300.0
2015-02-23 09:30:00,46.9,46.9,46.72,46.9,17700.0,46.9,46.9,46.72,46.9,17700.0
2015-02-23 09:35:00,46.89,46.89,46.75,46.75,3700.0,46.89,46.89,46.75,46.75,3700.0
2015-02-23 09:40:00,46.75,46.99,46.75,46.97,7500.0,46.75,46.99,46.75,46.97,7500.0
2015-02-23 09:45:00,46.93,46.99,46.8,46.8,5600.0,46.93,46.99,46.8,46.8,5600.0
2015-02-23 09:50:00,46.84,46.84,46.76,46.8,4300.0,46.84,46.84,46.76,46.8,4300.0
2015-02-23 09:55:00,46.79,46.95,46.79,46.94,12300.0,46.79,46.95,46.79,46.94,12300.0
2015-02-23 10:00:00,46.94,46.94,46.85,46.94,7400.0,46.94,46.94,46.85,46.94,7400.0
2015-02-23 10:05:00,46.95,46.97,46.87,46.91,6700.0,46.95,46.97,46.87,46.91,6700.0
2015-02-23 10:10:00,46.91,46.94,46.77,46.8,10600.0,46.91,46.94,46.77,46.8,10600.0
2015-02-23 10:15:00,46.81,46.81,46.71,46.79,9300.0,46.81,46.81,46.71,46.79,9300.0
2015-02-23 10:20:00,46.78,46.9,46.78,46.88,4600.0,46.78,46.9,46.78,46.88,4600.0
2015-02-23 10:25:00,46.88,46.88,46.74,46.75,14700.0,46.88,46.88,46.74,46.75,14700.0
2015-02-23 10:30:00,46.75,46.81,46.71,46.77,4900.0,46.75,46.81,46.71,46.77,4900.0
2015-02-23 10:35:00,46.78,46.79,46.77,46.79,6500.0,46.78,46.79,46.77,46.79,6500.0
2015-02-23 10:40:00,46.79,46.79,46.76,46.79,9500.0,46.79,46.79,46.76,46.79,9500.0
2015-02-23 10:45:00,46.78,46.79,46.73,46.75,11200.0,46.78,46.79,46.73,46.75,11200.0
2015-02-23 10:50:00,46.77,46.82,46.75,46.82,10900.0,46.77,46.82,46.75,46.82,10900.0
2015-02-23 10:55:00,46.82,46.87,46.8,46.81,8500.0,46.82,46.87,46.8,46.81,8500.0
2015-02-23 11:00:00,46.8,46.81,46.68,46.7,13500.0,46.8,46.81,46.68,46.7,13500.0
2015-02-23 11:05:00,46.68,46.72,46.67,46.72,5600.0,46.68,46.72,46.67,46.72,5600.0
2015-02-23 11:10:00,46.7,46.75,46.68,46.73,4100.0,46.7,46.75,46.68,46.73,4100.0
2015-02-23 11:15:00,46.73,46.83,46.73,46.82,11400.0,46.73,46.83,46.73,46.82,11400.0
2015-02-23 11:20:00,46.82,46.85,46.78,46.78,6000.0,46.82,46.85,46.78,46.78,6000.0
2015-02-23 11:25:00,46.78,46.79,46.75,46.79,5000.0,46.78,46.79,46.75,46.79,5000.0
2015-02-23 11:30:00,46.78,46.79,46.75,46.79,9300.0,46.78,46.79,46.75,46.79,9300.0
2015-02-23 11:35:00,46.8,46.84,46.8,46.84,3200.0,46.8,46.84,46.8,46.84,3200.0
2015-02-23 11:40:00,46.82,46.84,46.8,46.84,3800.0,46.82,46.84,46.8,46.84,3800.0
2015-02-23 11:45:00,46.84,46.86,46.82,46.83,3800.0,46.84,46.86,46.82,46.83,3800.0
2015-02-23 11:50:00,46.82,46.85,46.8,46.8,4900.0,46.82,46.85,46.8,46.8,4900.0
2015-02-23 11:55:00,46.8,46.8,46.75,46.75,4300.0,46.8,46.8,46.75,46.75,4300.0
2015-02-23 12:00:00,46.76,46.81,46.76,46.78,12600.0,46.76,46.81,46.76,46.78,12600.0
2015-02-23 12:05:00,46.79,46.82,46.78,46.82,5300.0,46.79,46.82,46.78,46.82,5300.0
2015-02-23 12:10:00,46.81,46.84,46.81,46.82,4600.0,46.81,46.84,46.81,46.82,4600.0
2015-02-23 12:15:00,46.82,46.83,46.8,46.81,5200.0,46.82,46.83,46.8,46.81,5200.0
2015-02-23 12:20:00,46.81,46.82,46.78,46.78,6700.0,46.81,46.82,46.78,46.78,6700.0
2015-02-23 12:25:00,46.78,46.82,46.76,46.82,9100.0,46.78,46.82,46.76,46.82,9100.0
2015-02-23 12:30:00,46.82,46.83,46.81,46.81,2300.0,46.82,46.83,46.81,46.81,2300.0
2015-02-23 12:35:00,46.81,46.83,46.79,46.8,3900.0,46.81,46.83,46.79,46.8,3900.0
2015-02-23 12:40:00,46.8,46.82,46.79,46.8,4900.0,46.8,46.82,46.79,46.8,4900.0
2015-02-23 12:45:00,46.8,46.81,46.79,46.81,4100.0,46.8,46.81,46.79,46.81,4100.0
2015-02-23 12:50:00,46.82,46.84,46.82,46.83,2500.0,46.82,46.84,46.82,46.83,2500.0
2015-02-23 12:55:00,46.82,46.84,46.82,46.84,2800.0,46.82,46.84,46.82,46.84,2800.0
2015-02-23 13:00:00,46.84,46.84,46.82,46.83,2100.0,46.84,46.84,46.82,46.83,2100.0
2015-02-23 13:05:00,46.83,46.84,46.82,46.84,3000.0,46.83,46.84,46.82,46.84,3000.0
2015-02-23 13:10:00,46.84,46.85,46.83,46.84,2600.0,46.84,46.85,46.83,46.84,2600.0
2015-02-23 13:15:00,46.84,46.85,46.83,46.84,3400.0,46.84,46.85,46.83,46.84,3400.0
2015-02-23 13:20:00,46.82,46.83,46.81,46.82,4100.0,46.82,46.83,46.81,46.82,4100.0
2015-02-23 13:25:00,46.82,46.88,46.81,46.86,6900.0,46.82,46.88,46.81,46.86,6900.0
2015-02-23 13:30:00,46.86,46.9,46.83,46.84,4600.0,46.86,46.9,46.83,46.84,4600.0
2015-02-23 13:35:00,46.84,46.85,46.81,46.85,4600.0,46.84,46.85,46.81,46.85,4600.0
2015-02-23 13:40:00,46.85,46.85,46.81,46.84,3600.0,46.85,46.85,46.81,46.84,3600.0
2015-02-23 13:45:00,46.83,46.85,46.83,46.85,3800.0,46.83,46.85,46.83,46.85,3800.0
2015-02-23 13:50:00,46.86,46.88,46.86,46.88,1400.0,46.86,46.88,46.86,46.88,1400.0
2015-02-23 13:55:00,46.89,46.92,46.89,46.9,9000.0,46.89,46.92,46.89,46.9,9000.0
2015-02-23 14:00:00,46.9,46.99,46.9,46.96,21200.0,46.9,46.99,46.9,46.96,21200.0
2015-02-23 14:05:00,46.96,46.96,46.91,46.94,9400.0,46.96,46.96,46.91,46.94,9400.0
2015-02-23 14:10:00,46.93,46.96,46.93,46.94,3300.0,46.93,46.96,46.93,46.94,3300.0
2015-02-23 14:15:00,46.94,46.98,46.94,46.97,8100.0,46.94,46.98,46.94,46.97,8100.0
2015-02-23 14:20:00,46.98,46.99,46.97,46.97,4300.0,46.98,46.99,46.97,46.97,4300.0
2015-02-23 14:25:00,46.97,46.98,46.95,46.97,5800.0,46.97,46.98,46.95,46.97,5800.0
2015-02-23 14:30:00,46.98,47.0,46.98,46.98,7300.0,46.98,47.0,46.98,46.98,7300.0
2015-02-23 14:35:00,46.98,46.99,46.98,46.98,1200.0,46.98,46.99,46.98,46.98,1200.0
2015-02-23 14:40:00,46.98,46.98,46.95,46.96,12400.0,46.98,46.98,46.95,46.96,12400.0
2015-02-23 14:45:00,46.96,46.97,46.95,46.96,4700.0,46.96,46.97,46.95,46.96,4700.0
2015-02-23 14:50:00,46.96,46.96,46.93,46.93,2900.0,46.96,46.96,46.93,46.93,2900.0
2015-02-23 14:55:00,46.92,46.98,46.87,46.87,26200.0,46.92,46.98,46.87,46.87,26200.0
2015-02-23 15:00:00,46.89,46.89,46.84,46.84,7500.0,46.89,46.89,46.84,46.84,7500.0
2015-02-23 15:05:00,46.83,46.83,46.78,46.78,5500.0,46.83,46.83,46.78,46.78,5500.0
2015-02-23 15:10:00,46.79,46.79,46.76,46.77,7500.0,46.79,46.79,46.76,46.77,7500.0
2015-02-23 15:15:00,46.78,46.79,46.76,46.76,6900.0,46.78,46.79,46.76,46.76,6900.0
2015-02-23 15:20:00,46.76,46.78,46.75,46.77,6200.0,46.76,46.78,46.75,46.77,6200.0
2015-02-23 15:25:00,46.77,46.77,46.74,46.76,5100.0,46.77,46.77,46.74,46.76,5100.0
2015-02-23 15:30:00,46.76,46.77,46.75,46.75,4900.0,46.76,46.77,46.75,46.75,4900.0
2015-02-23 15:35:00,46.75,46.78,46.74,46.75,8700.0,46.75,46.78,46.74,46.75,8700.0
2015-02-23 15:40:00,46.75,46.76,46.74,46.75,5600.0,46.75,46.76,46.74,46.75,5600.0
2015-02-23 15:45:00,46.76,46.78,46.76,46.77,9800.0,46.76,46.78,46.76,46.77,9800.0
2015-02-23 15:50:00,46.77,46.8,46.77,46.8,12000.0,46.77,46.8,46.77,46.8,12000.0
2015-02-23 15:55:00,46.8,46.86,46.78,46.82,81100.0,46.8,46.86,46.78,46.82,81100.0
2015-02-24 09:30:00,46.85,46.85,46.58,46.69,10900.0,46.85,46.85,46.58,46.69,10900.0
2015-02-24 09:35:00,46.69,46.74,46.56,46.65,2200.0,46.69,46.74,46.56,46.65,2200.0
2015-02-24 09:40:00,46.65,46.79,46.61,46.77,5900.0,46.65,46.79,46.61,46.77,5900.0
2015-02-24 09:45:00,46.74,46.74,46.63,46.69,2800.0,46.74,46.74,46.63,46.69,2800.0
2015-02-24 09:50:00,46.69,46.73,46.68,46.71,4000.0,46.69,46.73,46.68,46.71,4000.0
2015-02-24 09:55:00,46.72,46.78,46.71,46.75,6100.0,46.72,46.78,46.71,46.75,6100.0
2015-02-24 10:00:00,46.75,46.8,46.67,46.78,4400.0,46.75,46.8,46.67,46.78,4400.0
2015-02-24 10:05:00,46.79,46.82,46.72,46.79,3800.0,46.79,46.82,46.72,46.79,3800.0
2015-02-24 10:10:00,46.82,46.84,46.76,46.84,5500.0,46.82,46.84,46.76,46.84,5500.0
2015-02-24 10:15:00,46.83,46.88,46.83,46.87,3800.0,46.83,46.88,46.83,46.87,3800.0
2015-02-24 10:20:00,46.89,46.96,46.87,46.96,3800.0,46.89,46.96,46.87,46.96,3800.0
2015-02-24 10:25:00,46.95,46.97,46.92,46.93,4800.0,46.95,46.97,46.92,46.93,4800.0
2015-02-24 10:30:00,46.92,46.97,46.9,46.91,4100.0,46.92,46.97,46.9,46.91,4100.0
2015-02-24 10:35:00,46.89,46.95,46.87,46.87,4400.0,46.89,46.95,46.87,46.87,4400.0
2015-02-24 10:40:00,46.88,46.88,46.79,46.81,8100.0,46.88,46.88,46.79,46.81,8100.0
2015-02-24 10:45:00,46.83,46.83,46.78,46.78,5100.0,46.83,46.83,46.78,46.78,5100.0
2015-02-24 10:50:00,46.79,46.82,46.78,46.8,4600.0,46.79,46.82,46.78,46.8,4600.0
2015-02-24 10:55:00,46.79,46.8,46.77,46.79,3800.0,46.79,46.8,46.77,46.79,3800.0
2015-02-24 11:00:00,46.8,46.83,46.79,46.81,3800.0,46.8,46.83,46.79,46.81,3800.0
2015-02-24 11:05:00,46.83,46.88,46.83,46.88,2300.0,46.83,46.88,46.83,46.88,2300.0
2015-02-24 11:10:00,46.88,46.88,46.84,46.84,2900.0,46.88,46.88,46.84,46.84,2900.0
2015-02-24 11:15:00,46.84,46.88,46.84,46.85,3800.0,46.84,46.88,46.84,46.85,3800.0
2015-02-24 11:20:00,46.85,46.89,46.84,46.88,3400.0,46.85,46.89,46.84,46.88,3400.0
2015-02-24 11:25:00,46.89,46.92,46.86,46.91,4200.0,46.89,46.92,46.86,46.91,4200.0
2015-02-24 11:30:00,46.91,46.92,46.88,46.91,4100.0,46.91,46.92,46.88,46.91,4100.0
2015-02-24 11:35:00,46.92,46.92,46.88,46.91,3700.0,46.92,46.92,46.88,46.91,3700.0
2015-02-24 11:40:00,46.91,46.94,46.89,46.9,3100.0,46.91,46.94,46.89,46.9,3100.0
2015-02-24 11:45:00,46.9,46.93,46.89,46.92,4600.0,46.9,46.93,46.89,46.92,4600.0
2015-02-24 11:50:00,46.92,46.94,46.91,46.91,4700.0,46.92,46.94,46.91,46.91,4700.0
2015-02-24 11:55:00,46.92,46.94,46.92,46.92,4800.0,46.92,46.94,46.92,46.92,4800.0
2015-02-24 12:00:00,46.92,46.93,46.91,46.93,3200.0,46.92,46.93,46.91,46.93,3200.0
2015-02-24 12:05:00,46.94,46.95,46.93,46.94,5100.0,46.94,46.95,46.93,46.94,5100.0
2015-02-24 12:10:00,46.94,46.96,46.94,46.94,5000.0,46.94,46.96,46.94,46.94,5000.0
2015-02-24 12:15:00,46.94,46.95,46.9,46.9,5400.0,46.94,46.95,46.9,46.9,5400.0
2015-02-24 12:20:00,46.89,46.9,46.89,46.9,1300.0,46.89,46.9,46.89,46.9,1300.0
2015-02-24 12:25:00,46.9,46.9,46.88,46.89,17000.0,46.9,46.9,46.88,46.89,17000.0
2015-02-24 12:30:00,46.89,46.89,46.84,46.88,5500.0,46.89,46.89,46.84,46.88,5500.0
2015-02-24 12:35:00,46.88,46.89,46.86,46.88,3100.0,46.88,46.89,46.86,46.88,3100.0
2015-02-24 12:40:00,46.89,46.93,46.88,46.92,5900.0,46.89,46.93,46.88,46.92,5900.0
2015-02-24 12:45:00,46.92,46.94,46.91,46.93,4400.0,46.92,46.94,46.91,46.93,4400.0
2015-02-24 12:50:00,46.93,46.93,46.91,46.92,5600.0,46.93,46.93,46.91,46.92,5600.0
2015-02-24 12:55:00,46.93,46.94,46.92,46.93,1900.0,46.93,46.94,46.92,46.93,1900.0
2015-02-24 13:00:00,46.94,46.95,46.91,46.91,5400.0,46.94,46.95,46.91,46.91,5400.0
2015-02-24 13:05:00,46.92,46.92,46.9,46.91,2800.0,46.92,46.92,46.9,46.91,2800.0
2015-02-24 13:10:00,46.92,46.94,46.92,46.94,1600.0,46.92,46.94,46.92,46.94,1600.0
2015-02-24 13:15:00,46.93,46.94,46.92,46.94,5400.0,46.93,46.94,46.92,46.94,5400.0
2015-02-24 13:20:00,46.93,46.94,46.93,46.94,3300.0,46.93,46.94,46.93,46.94,3300.0
2015-02-24 13:25:00,46.93,46.94,46.92,46.94,4500.0,46.93,46.94,46.92,46.94,4500.0
2015-02-24 13:30:00,46.94,46.98,46.94,46.96,4200.0,46.94,46.98,46.94,46.96,4200.0
2015-02-24 13:35:00,46.97,46.99,46.94,46.96,4500.0,46.97,46.99,46.94,46.96,4500.0
2015-02-24 13:40:00,46.94,46.98,46.94,46.98,3300.0,46.94,46.98,46.94,46.98,3300.0
2015-02-24 13:45:00,46.99,46.99,46.95,46.96,4900.0,46.99,46.99,46.95,46.96,4900.0
2015-02-24 13:50:00,46.97,46.98,46.96,46.96,4000.0,46.97,46.98,46.96,46.96,4000.0
2015-02-24 13:55:00,46.96,46.99,46.95,46.98,3400.0,46.96,46.99,46.95,46.98,3400.0
2015-02-24 14:00:00,46.98,46.99,46.98,46.98,2800.0,46.98,46.99,46.98,46.98,2800.0
2015-02-24 14:05:00,46.98,47.01,46.97,47.0,12900.0,46.98,47.01,46.97,47.0,12900.0
2015-02-24 14:10:00,47.0,47.05,47.0,47.05,24900.0,47.0,47.05,47.0,47.05,24900.0
2015-02-24 14:15:00,47.05,47.09,47.04,47.07,12500.0,47.05,47.09,47.04,47.07,12500.0
2015-02-24 14:20:00,47.08,47.1,47.05,47.07,8800.0,47.08,47.1,47.05,47.07,8800.0
2015-02-24 14:25:00,47.09,47.11,47.08,47.11,11100.0,47.09,47.11,47.08,47.11,11100.0
2015-02-24 14:30:00,47.1,47.1,47.04,47.05,10400.0,47.1,47.1,47.04,47.05,10400.0
2015-02-24 14:35:00,47.06,47.06,47.03,47.06,3900.0,47.06,47.06,47.03,47.06,3900.0
2015-02-24 14:40:00,47.06,47.13,47.05,47.13,9400.0,47.06,47.13,47.05,47.13,9400.0
2015-02-24 14:45:00,47.11,47.13,47.1,47.11,6100.0,47.11,47.13,47.1,47.11,6100.0
2015-02-24 14:50:00,47.12,47.12,47.09,47.12,6300.0,47.12,47.12,47.09,47.12,6300.0
2015-02-24 14:55:00,47.12,47.13,47.1,47.11,8300.0,47.12,47.13,47.1,47.11,8300.0
2015-02-24 15:00:00,47.1,47.13,47.1,47.13,7100.0,47.1,47.13,47.1,47.13,7100.0
2015-02-24 15:05:00,47.12,47.13,47.08,47.12,11400.0,47.12,47.13,47.08,47.12,11400.0
2015-02-24 15:10:00,47.13,47.13,47.07,47.08,8300.0,47.13,47.13,47.07,47.08,8300.0
2015-02-24 15:15:00,47.08,47.12,47.07,47.11,7900.0,47.08,47.12,47.07,47.11,7900.0
2015-02-24 15:20:00,47.11,47.15,47.11,47.14,13400.0,47.11,47.15,47.11,47.14,13400.0
2015-02-24 15:25:00,47.14,47.16,47.13,47.16,8000.0,47.14,47.16,47.13,47.16,8000.0
2015-02-24 15:30:00,47.14,47.16,47.13,47.13,9700.0,47.14,47.16,47.13,47.13,9700.0
2015-02-24 15:35:00,47.14,47.17,47.14,47.16,10800.0,47.14,47.17,47.14,47.16,10800.0
2015-02-24 15:40:00,47.17,47.19,47.16,47.16,8700.0,47.17,47.19,47.16,47.16,8700.0
2015-02-24 15:45:00,47.16,47.19,47.15,47.16,14100.0,47.16,47.19,47.15,47.16,14100.0
2015-02-24 15:50:00,47.15,47.16,47.11,47.11,22000.0,47.15,47.16,47.11,47.11,22000.0
2015-02-24 15:55:00,47.11,47.12,47.06,47.06,55400.0,47.11,47.12,47.06,47.06,55400.0
2015-02-25 09:30:00,47.28,47.28,46.78,47.1,20800.0,47.28,47.28,46.78,47.1,20800.0
2015-02-25 09:35:00,47.24,47.33,47.2,47.2,3200.0,47.24,47.33,47.2,47.2,3200.0
2015-02-25 09:40:00,47.2,47.33,47.2,47.33,3600.0,47.2,47.33,47.2,47.33,3600.0
2015-02-25 09:45:00,47.33,47.35,47.28,47.34,4500.0,47.33,47.35,47.28,47.34,4500.0
2015-02-25 09:50:00,47.31,47.32,47.2,47.22,3200.0,47.31,47.32,47.2,47.22,3200.0
2015-02-25 09:55:00,47.24,47.29,47.24,47.28,1000.0,47.24,47.29,47.24,47.28,1000.0
2015-02-25 10:00:00,47.3,47.34,47.3,47.3,1700.0,47.3,47.34,47.3,47.3,1700.0
2015-02-25 10:05:00,47.28,47.3,47.23,47.23,1000.0,47.28,47.3,47.23,47.23,1000.0
2015-02-25 10:10:00,47.24,47.28,47.21,47.23,1800.0,47.24,47.28,47.21,47.23,1800.0
2015-02-25 10:15:00,47.22,47.29,47.22,47.26,2300.0,47.22,47.29,47.22,47.26,2300.0
2015-02-25 10:20:00,47.25,47.27,47.23,47.25,3900.0,47.25,47.27,47.23,47.25,3900.0
2015-02-25 10:25:00,47.25,47.28,47.23,47.23,3100.0,47.25,47.28,47.23,47.23,3100.0
2015-02-25 10:30:00,47.21,47.29,47.2,47.27,1400.0,47.21,47.29,47.2,47.27,1400.0
2015-02-25 10:35:00,47.24,47.27,47.24,47.25,1700.0,47.24,47.27,47.24,47.25,1700.0
2015-02-25 10:40:00,47.24,47.29,47.22,47.26,8300.0,47.24,47.29,47.22,47.26,8300.0
2015-02-25 10:45:00,47.26,47.26,47.24,47.26,1400.0,47.26,47.26,47.24,47.26,1400.0
2015-02-25 10:50:00,47.27,47.27,47.23,47.26,4600.0,47.27,47.27,47.23,47.26,4600.0
2015-02-25 10:55:00,47.26,47.26,47.21,47.21,2900.0,47.26,47.26,47.21,47.21,2900.0
2015-02-25 11:00:00,47.22,47.22,47.18,47.18,1800.0,47.22,47.22,47.18,47.18,1800.0
2015-02-25 11:05:00,47.19,47.19,47.11,47.12,3900.0,47.19,47.19,47.11,47.12,3900.0
2015-02-25 11:10:00,47.12,47.12,47.07,47.09,7700.0,47.12,47.12,47.07,47.09,7700.0
2015-02-25 11:15:00,47.09,47.2,47.09,47.2,6200.0,47.09,47.2,47.09,47.2,6200.0
2015-02-25 11:20:00,47.18,47.21,47.15,47.17,2100.0,47.18,47.21,47.15,47.17,2100.0
2015-02-25 11:25:00,47.18,47.19,47.17,47.19,3600.0,47.18,47.19,47.17,47.19,3600.0
2015-02-25 11:30:00,47.18,47.18,47.15,47.16,1800.0,47.18,47.18,47.15,47.16,1800.0
2015-02-25 11:35:00,47.17,47.17,47.13,47.15,4700.0,47.17,47.17,47.13,47.15,4700.0
2015-02-25 11:40:00,47.15,47.17,47.12,47.13,3400.0,47.15,47.17,47.12,47.13,3400.0
2015-02-25 11:45:00,47.13,47.14,47.11,47.11,4600.0,47.13,47.14,47.11,47.11,4600.0
2015-02-25 11:50:00,47.11,47.13,47.11,47.12,2300.0,47.11,47.13,47.11,47.12,2300.0
2015-02-25 11:55:00,47.12,47.16,47.1,47.16,6800.0,47.12,47.16,47.1,47.16,6800.0
2015-02-25 12:00:00,47.16,47.19,47.15,47.16,9800.0,47.16,47.19,47.15,47.16,9800.0
2015-02-25 12:05:00,47.17,47.18,47.12,47.13,5100.0,47.17,47.18,47.12,47.13,5100.0
2015-02-25 12:10:00,47.14,47.16,47.14,47.15,2500.0,47.14,47.16,47.14,47.15,2500.0
2015-02-25 12:15:00,47.13,47.14,47.11,47.12,3200.0,47.13,47.14,47.11,47.12,3200.0
2015-02-25 12:20:00,47.1,47.1,47.08,47.09,800.0,47.1,47.1,47.08,47.09,800.0
2015-02-25 12:25:00,47.1,47.11,47.09,47.1,3600.0,47.1,47.11,47.09,47.1,3600.0
2015-02-25 12:30:00,47.1,47.13,47.1,47.13,1700.0,47.1,47.13,47.1,47.13,1700.0
2015-02-25 12:35:00,47.14,47.15,47.11,47.12,3100.0,47.14,47.15,47.11,47.12,3100.0
2015-02-25 12:40:00,47.13,47.16,47.13,47.14,4800.0,47.13,47.16,47.13,47.14,4800.0
2015-02-25 12:45:00,47.15,47.19,47.15,47.18,6200.0,47.15,47.19,47.15,47.18,6200.0
2015-02-25 12:50:00,47.2,47.21,47.19,47.2,4000.0,47.2,47.21,47.19,47.2,4000.0
2015-02-25 12:55:00,47.2,47.21,47.19,47.19,1200.0,47.2,47.21,47.19,47.19,1200.0
2015-02-25 13:00:00,47.2,47.21,47.2,47.21,2000.0,47.2,47.21,47.2,47.21,2000.0
2015-02-25 13:05:00,47.21,47.22,47.15,47.18,4700.0,47.21,47.22,47.15,47.18,4700.0
2015-02-25 13:10:00,47.19,47.2,47.19,47.2,2900.0,47.19,47.2,47.19,47.2,2900.0
2015-02-25 13:15:00,47.2,47.24,47.2,47.2,15100.0,47.2,47.24,47.2,47.2,15100.0
2015-02-25 13:20:00,47.21,47.25,47.2,47.22,6800.0,47.21,47.25,47.2,47.22,6800.0
2015-02-25 13:25:00,47.23,47.25,47.23,47.24,2200.0,47.23,47.25,47.23,47.24,2200.0
2015-02-25 13:30:00,47.24,47.26,47.23,47.26,3800.0,47.24,47.26,47.23,47.26,3800.0
2015-02-25 13:35:00,47.25,47.27,47.25,47.27,5200.0,47.25,47.27,47.25,47.27,5200.0
2015-02-25 13:40:00,47.26,47.28,47.25,47.28,3700.0,47.26,47.28,47.25,47.28,3700.0
2015-02-25 13:45:00,47.28,47.29,47.27,47.28,3100.0,47.28,47.29,47.27,47.28,3100.0
2015-02-25 13:50:00,47.28,47.29,47.28,47.28,900.0,47.28,47.29,47.28,47.28,900.0
2015-02-25 13:55:00,47.29,47.3,47.28,47.28,5600.0,47.29,47.3,47.28,47.28,5600.0
2015-02-25 14:00:00,47.3,47.32,47.3,47.3,4600.0,47.3,47.32,47.3,47.3,4600.0
2015-02-25 14:05:00,47.3,47.34,47.29,47.33,6500.0,47.3,47.34,47.29,47.33,6500.0
2015-02-25 14:10:00,47.34,47.34,47.33,47.34,1600.0,47.34,47.34,47.33,47.34,1600.0
2015-02-25 14:15:00,47.34,47.37,47.33,47.36,4600.0,47.34,47.37,47.33,47.36,4600.0
2015-02-25 14:20:00,47.35,47.36,47.29,47.29,4200.0,47.35,47.36,47.29,47.29,4200.0
2015-02-25 14:25:00,47.29,47.29,47.26,47.26,2300.0,47.29,47.29,47.26,47.26,2300.0
2015-02-25 14:30:00,47.26,47.26,47.21,47.21,2800.0,47.26,47.26,47.21,47.21,2800.0
2015-02-25 14:35:00,47.21,47.21,47.13,47.13,5500.0,47.21,47.21,47.13,47.13,5500.0
2015-02-25 14:40:00,47.14,47.15,47.1,47.14,5600.0,47.14,47.15,47.1,47.14,5600.0
2015-02-25 14:45:00,47.13,47.15,47.12,47.12,1800.0,47.13,47.15,47.12,47.12,1800.0
2015-02-25 14:50:00,47.1,47.12,47.06,47.1,5100.0,47.1,47.12,47.06,47.1,5100.0
2015-02-25 14:55:00,47.09,47.1,47.09,47.09,1900.0,47.09,47.1,47.09,47.09,1900.0
2015-02-25 15:00:00,47.1,47.11,47.08,47.08,9700.0,47.1,47.11,47.08,47.08,9700.0
2015-02-25 15:05:00,47.07,47.1,47.07,47.08,5300.0,47.07,47.1,47.07,47.08,5300.0
2015-02-25 15:10:00,47.07,47.12,47.07,47.12,6900.0,47.07,47.12,47.07,47.12,6900.0
2015-02-25 15:15:00,47.13,47.15,47.12,47.14,5700.0,47.13,47.15,47.12,47.14,5700.0
2015-02-25 15:20:00,47.15,47.15,47.14,47.14,4100.0,47.15,47.15,47.14,47.14,4100.0
2015-02-25 15:25:00,47.15,47.15,47.12,47.12,3600.0,47.15,47.15,47.12,47.12,3600.0
2015-02-25 15:30:00,47.13,47.16,47.12,47.12,6800.0,47.13,47.16,47.12,47.12,6800.0
2015-02-25 15:35:00,47.12,47.16,47.1,47.16,8400.0,47.12,47.16,47.1,47.16,8400.0
2015-02-25 15:40:00,47.17,47.2,47.14,47.2,7700.0,47.17,47.2,47.14,47.2,7700.0
2015-02-25 15:45:00,47.21,47.21,47.13,47.14,21700.0,47.21,47.21,47.13,47.14,21700.0
2015-02-25 15:50:00,47.15,47.2,47.15,47.2,12200.0,47.15,47.2,47.15,47.2,12200.0
2015-02-25 15:55:00,47.2,47.22,47.17,47.2,13000.0,47.2,47.22,47.17,47.2,13000.0
2015-02-26 09:30:00,47.14,47.14,46.98,47.02,7800.0,47.14,47.14,46.98,47.02,7800.0
2015-02-26 09:35:00,46.99,47.13,46.99,47.13,2000.0,46.99,47.13,46.99,47.13,2000.0
2015-02-26 09:40:00,47.13,47.15,47.05,47.05,4400.0,47.13,47.15,47.05,47.05,4400.0
2015-02-26 09:45:00,47.05,47.05,47.0,47.0,2000.0,47.05,47.05,47.0,47.0,2000.0
2015-02-26 09:50:00,47.04,47.09,47.04,47.06,4700.0,47.04,47.09,47.04,47.06,4700.0
2015-02-26 09:55:00,47.04,47.06,46.99,47.04,5400.0,47.04,47.06,46.99,47.04,5400.0
2015-02-26 10:00:00,47.06,47.1,47.06,47.1,4100.0,47.06,47.1,47.06,47.1,4100.0
2015-02-26 10:05:00,47.09,47.11,47.02,47.1,4400.0,47.09,47.11,47.02,47.1,4400.0
2015-02-26 10:10:00,47.1,47.22,47.09,47.18,12000.0,47.1,47.22,47.09,47.18,12000.0
2015-02-26 10:15:00,47.19,47.19,47.14,47.14,5300.0,47.19,47.19,47.14,47.14,5300.0
2015-02-26 10:20:00,47.13,47.13,47.06,47.06,2900.0,47.13,47.13,47.06,47.06,2900.0
2015-02-26 10:25:00,47.06,47.08,47.03,47.05,5000.0,47.06,47.08,47.03,47.05,5000.0
2015-02-26 10:30:00,47.04,47.04,47.0,47.01,6700.0,47.04,47.04,47.0,47.01,6700.0
2015-02-26 10:35:00,47.03,47.08,47.03,47.08,2100.0,47.03,47.08,47.03,47.08,2100.0
2015-02-26 10:40:00,47.08,47.13,47.08,47.13,4200.0,47.08,47.13,47.08,47.13,4200.0
2015-02-26 10:45:00,47.13,47.13,47.06,47.06,2800.0,47.13,47.13,47.06,47.06,2800.0
2015-02-26 10:50:00,47.06,47.07,47.03,47.04,2300.0,47.06,47.07,47.03,47.04,2300.0
2015-02-26 10:55:00,47.04,47.04,47.02,47.04,1400.0,47.04,47.04,47.02,47.04,1400.0
2015-02-26 11:00:00,47.04,47.06,47.0,47.02,10500.0,47.04,47.06,47.0,47.02,10500.0
2015-02-26 11:05:00,47.02,47.07,47.01,47.02,4100.0,47.02,47.07,47.01,47.02,4100.0
2015-02-26 11:10:00,47.03,47.05,47.03,47.03,6700.0,47.03,47.05,47.03,47.03,6700.0
2015-02-26 11:15:00,47.03,47.06,47.0,47.06,5900.0,47.03,47.06,47.0,47.06,5900.0
2015-02-26 11:20:00,47.06,47.12,47.06,47.08,3600.0,47.06,47.12,47.06,47.08,3600.0
2015-02-26 11:25:00,47.1,47.14,47.1,47.11,4600.0,47.1,47.14,47.1,47.11,4600.0
2015-02-26 11:30:00,47.11,47.15,47.11,47.15,3700.0,47.11,47.15,47.11,47.15,3700.0
2015-02-26 11:35:00,47.15,47.19,47.13,47.13,5900.0,47.15,47.19,47.13,47.13,5900.0
2015-02-26 11:40:00,47.13,47.14,47.11,47.11,2800.0,47.13,47.14,47.11,47.11,2800.0
2015-02-26 11:45:00,47.12,47.15,47.12,47.12,3800.0,47.12,47.15,47.12,47.12,3800.0
2015-02-26 11:50:00,47.13,47.16,47.13,47.16,4900.0,47.13,47.16,47.13,47.16,4900.0
2015-02-26 11:55:00,47.17,47.17,47.12,47.12,4100.0,47.17,47.17,47.12,47.12,4100.0
2015-02-26 12:00:00,47.13,47.2,47.13,47.18,3500.0,47.13,47.2,47.13,47.18,3500.0
2015-02-26 12:05:00,47.17,47.18,47.12,47.13,3000.0,47.17,47.18,47.12,47.13,3000.0
2015-02-26 12:10:00,47.14,47.15,47.13,47.14,2700.0,47.14,47.15,47.13,47.14,2700.0
2015-02-26 12:15:00,47.14,47.14,47.09,47.09,3100.0,47.14,47.14,47.09,47.09,3100.0
2015-02-26 12:20:00,47.05,47.08,47.03,47.07,2200.0,47.05,47.08,47.03,47.07,2200.0
2015-02-26 12:25:00,47.08,47.11,47.06,47.06,3700.0,47.08,47.11,47.06,47.06,3700.0
2015-02-26 12:30:00,47.05,47.05,47.01,47.03,1800.0,47.05,47.05,47.01,47.03,1800.0
2015-02-26 12:35:00,47.03,47.05,47.02,47.03,3000.0,47.03,47.05,47.02,47.03,3000.0
2015-02-26 12:40:00,47.02,47.03,47.0,47.03,1400.0,47.02,47.03,47.0,47.03,1400.0
2015-02-26 12:45:00,47.03,47.05,47.01,47.02,5600.0,47.03,47.05,47.01,47.02,5600.0
2015-02-26 12:50:00,47.03,47.07,47.03,47.04,3100.0,47.03,47.07,47.03,47.04,3100.0
2015-02-26 12:55:00,47.05,47.06,47.03,47.04,3000.0,47.05,47.06,47.03,47.04,3000.0
2015-02-26 13:00:00,47.04,47.05,47.02,47.03,3300.0,47.04,47.05,47.02,47.03,3300.0
2015-02-26 13:05:00,47.04,47.04,47.01,47.02,2300.0,47.04,47.04,47.01,47.02,2300.0
2015-02-26 13:10:00,47.02,47.05,47.02,47.03,3500.0,47.02,47.05,47.02,47.03,3500.0
2015-02-26 13:15:00,47.04,47.07,46.99,46.99,5000.0,47.04,47.07,46.99,46.99,5000.0
2015-02-26 13:20:00,47.0,47.0,46.92,46.94,4000.0,47.0,47.0,46.92,46.94,4000.0
2015-02-26 13:25:00,46.95,46.96,46.91,46.92,4900.0,46.95,46.96,46.91,46.92,4900.0
2015-02-26 13:30:00,46.94,46.97,46.92,46.95,4700.0,46.94,46.97,46.92,46.95,4700.0
2015-02-26 13:35:00,46.96,46.97,46.94,46.95,5000.0,46.96,46.97,46.94,46.95,5000.0
2015-02-26 13:40:00,46.96,46.96,46.92,46.92,4500.0,46.96,46.96,46.92,46.92,4500.0
2015-02-26 13:45:00,46.92,46.92,46.87,46.87,2600.0,46.92,46.92,46.87,46.87,2600.0
2015-02-26 13:50:00,46.88,46.88,46.85,46.87,6900.0,46.88,46.88,46.85,46.87,6900.0
2015-02-26 13:55:00,46.88,46.9,46.85,46.85,5800.0,46.88,46.9,46.85,46.85,5800.0
2015-02-26 14:00:00,46.85,46.87,46.83,46.84,7400.0,46.85,46.87,46.83,46.84,7400.0
2015-02-26 14:05:00,46.85,46.86,46.84,46.85,3900.0,46.85,46.86,46.84,46.85,3900.0
2015-02-26 14:10:00,46.85,46.89,46.83,46.89,7300.0,46.85,46.89,46.83,46.89,7300.0
2015-02-26 14:15:00,46.87,46.92,46.86,46.89,7100.0,46.87,46.92,46.86,46.89,7100.0
2015-02-26 14:20:00,46.9,46.9,46.83,46.83,6500.0,46.9,46.9,46.83,46.83,6500.0
2015-02-26 14:25:00,46.84,46.84,46.77,46.8,5200.0,46.84,46.84,46.77,46.8,5200.0
2015-02-26 14:30:00,46.81,46.83,46.78,46.78,5600.0,46.81,46.83,46.78,46.78,5600.0
2015-02-26 14:35:00,46.78,46.8,46.76,46.78,4300.0,46.78,46.8,46.76,46.78,4300.0
2015-02-26 14:40:00,46.78,46.78,46.71,46.71,10500.0,46.78,46.78,46.71,46.71,10500.0
2015-02-26 14:45:00,46.71,46.72,46.69,46.71,6600.0,46.71,46.72,46.69,46.71,6600.0
2015-02-26 14:50:00,46.71,46.75,46.7,46.74,7000.0,46.71,46.75,46.7,46.74,7000.0
2015-02-26 14:55:00,46.75,46.76,46.72,46.72,6200.0,46.75,46.76,46.72,46.72,6200.0
2015-02-26 15:00:00,46.73,46.74,46.69,46.7,7600.0,46.73,46.74,46.69,46.7,7600.0
2015-02-26 15:05:00,46.71,46.74,46.7,46.73,5900.0,46.71,46.74,46.7,46.73,5900.0
2015-02-26 15:10:00,46.73,46.76,46.72,46.75,6100.0,46.73,46.76,46.72,46.75,6100.0
2015-02-26 15:15:00,46.76,46.82,46.74,46.82,8100.0,46.76,46.82,46.74,46.82,8100.0
2015-02-26 15:20:00,46.82,46.84,46.81,46.81,6700.0,46.82,46.84,46.81,46.81,6700.0
2015-02-26 15:25:00,46.81,46.84,46.79,46.8,9000.0,46.81,46.84,46.79,46.8,9000.0
2015-02-26 15:30:00,46.8,46.8,46.76,46.78,7100.0,46.8,46.8,46.76,46.78,7100.0
2015-02-26 15:35:00,46.77,46.8,46.75,46.75,9000.0,46.77,46.8,46.75,46.75,9000.0
2015-02-26 15:40:00,46.76,46.8,46.75,46.79,4900.0,46.76,46.8,46.75,46.79,4900.0
2015-02-26 15:45:00,46.79,46.81,46.74,46.76,17600.0,46.79,46.81,46.74,46.76,17600.0
2015-02-26 15:50:00,46.76,46.78,46.74,46.76,12200.0,46.76,46.78,46.74,46.76,12200.0
2015-02-26 15:55:00,46.77,46.77,46.69,46.71,46400.0,46.77,46.77,46.69,46.71,46400.0
2015-02-27 09:30:00,46.58,46.73,46.54,46.57,10900.0,46.58,46.73,46.54,46.57,10900.0
2015-02-27 09:35:00,46.57,46.64,46.48,46.53,5100.0,46.57,46.64,46.48,46.53,5100.0
2015-02-27 09:40:00,46.54,46.57,46.42,46.42,9300.0,46.54,46.57,46.42,46.42,9300.0
2015-02-27 09:45:00,46.44,46.44,46.32,46.32,5700.0,46.44,46.44,46.32,46.32,5700.0
2015-02-27 09:50:00,46.32,46.4,46.3,46.37,8100.0,46.32,46.4,46.3,46.37,8100.0
2015-02-27 09:55:00,46.42,46.43,46.37,46.42,5700.0,46.42,46.43,46.37,46.42,5700.0
2015-02-27 10:00:00,46.42,46.49,46.4,46.43,8800.0,46.42,46.49,46.4,46.43,8800.0
2015-02-27 10:05:00,46.43,46.46,46.42,46.46,5600.0,46.43,46.46,46.42,46.46,5600.0
2015-02-27 10:10:00,46.46,46.48,46.43,46.44,9800.0,46.46,46.48,46.43,46.44,9800.0
2015-02-27 10:15:00,46.42,46.51,46.42,46.51,8200.0,46.42,46.51,46.42,46.51,8200.0
2015-02-27 10:20:00,46.5,46.55,46.49,46.54,7500.0,46.5,46.55,46.49,46.54,7500.0
2015-02-27 10:25:00,46.53,46.56,46.51,46.52,6400.0,46.53,46.56,46.51,46.52,6400.0
2015-02-27 10:30:00,46.53,46.54,46.51,46.51,8000.0,46.53,46.54,46.51,46.51,8000.0
2015-02-27 10:35:00,46.51,46.51,46.46,46.47,5000.0,46.51,46.51,46.46,46.47,5000.0
2015-02-27 10:40:00,46.47,46.5,46.47,46.5,6500.0,46.47,46.5,46.47,46.5,6500.0
2015-02-27 10:45:00,46.5,46.54,46.5,46.53,3600.0,46.5,46.54,46.5,46.53,3600.0
2015-02-27 10:50:00,46.53,46.56,46.52,46.55,7800.0,46.53,46.56,46.52,46.55,7800.0
2015-02-27 10:55:00,46.54,46.54,46.52,46.52,2900.0,46.54,46.54,46.52,46.52,2900.0
2015-02-27 11:00:00,46.53,46.53,46.49,46.51,5400.0,46.53,46.53,46.49,46.51,5400.0
2015-02-27 11:05:00,46.51,46.57,46.51,46.56,4800.0,46.51,46.57,46.51,46.56,4800.0
2015-02-27 11:10:00,46.55,46.63,46.55,46.63,3700.0,46.55,46.63,46.55,46.63,3700.0
2015-02-27 11:15:00,46.63,46.71,46.63,46.71,6000.0,46.63,46.71,46.63,46.71,6000.0
2015-02-27 11:20:00,46.71,46.71,46.64,46.66,3700.0,46.71,46.71,46.64,46.66,3700.0
2015-02-27 11:25:00,46.67,46.69,46.65,46.65,5500.0,46.67,46.69,46.65,46.65,5500.0
2015-02-27 11:30:00,46.65,46.65,46.65,46.65,1400.0,46.65,46.65,46.65,46.65,1400.0
2015-02-27 11:35:00,46.66,46.68,46.66,46.67,2700.0,46.66,46.68,46.66,46.67,2700.0
2015-02-27 11:40:00,46.68,46.73,46.67,46.72,3800.0,46.68,46.73,46.67,46.72,3800.0
2015-02-27 11:45:00,46.72,46.76,46.71,46.76,1400.0,46.72,46.76,46.71,46.76,1400.0
2015-02-27 11:50:00,46.75,46.76,46.72,46.72,3700.0,46.75,46.76,46.72,46.72,3700.0
2015-02-27 11:55:00,46.72,46.76,46.71,46.76,7800.0,46.72,46.76,46.71,46.76,7800.0
2015-02-27 12:00:00,46.76,46.77,46.74,46.75,3800.0,46.76,46.77,46.74,46.75,3800.0
2015-02-27 12:05:00,46.75,46.77,46.75,46.77,2500.0,46.75,46.77,46.75,46.77,2500.0
2015-02-27 12:10:00,46.77,46.78,46.73,46.73,4300.0,46.77,46.78,46.73,46.73,4300.0
2015-02-27 12:15:00,46.74,46.75,46.73,46.75,1800.0,46.74,46.75,46.73,46.75,1800.0
2015-02-27 12:20:00,46.76,46.77,46.74,46.77,3800.0,46.76,46.77,46.74,46.77,3800.0
2015-02-27 12:25:00,46.77,46.77,46.74,46.74,4600.0,46.77,46.77,46.74,46.74,4600.0
2015-02-27 12:30:00,46.75,46.75,46.72,46.73,3200.0,46.75,46.75,46.72,46.73,3200.0
2015-02-27 12:35:00,46.73,46.73,46.71,46.73,1700.0,46.73,46.73,46.71,46.73,1700.0
2015-02-27 12:40:00,46.73,46.73,46.7,46.7,3300.0,46.73,46.73,46.7,46.7,3300.0
2015-02-27 12:45:00,46.7,46.7,46.65,46.65,3900.0,46.7,46.7,46.65,46.65,3900.0
2015-02-27 12:50:00,46.65,46.65,46.6,46.61,3000.0,46.65,46.65,46.6,46.61,3000.0
2015-02-27 12:55:00,46.62,46.62,46.58,46.59,3600.0,46.62,46.62,46.58,46.59,3600.0
2015-02-27 13:00:00,46.59,46.62,46.59,46.62,2700.0,46.59,46.62,46.59,46.62,2700.0
2015-02-27 13:05:00,46.62,46.63,46.62,46.63,2800.0,46.62,46.63,46.62,46.63,2800.0
2015-02-27 13:10:00,46.63,46.63,46.63,46.63,600.0,46.63,46.63,46.63,46.63,600.0
2015-02-27 13:15:00,46.63,46.66,46.63,46.66,5100.0,46.63,46.66,46.63,46.66,5100.0
2015-02-27 13:20:00,46.66,46.67,46.64,46.64,3900.0,46.66,46.67,46.64,46.64,3900.0
2015-02-27 13:25:00,46.64,46.64,46.6,46.61,4400.0,46.64,46.64,46.6,46.61,4400.0
2015-02-27 13:30:00,46.59,46.6,46.57,46.57,1800.0,46.59,46.6,46.57,46.57,1800.0
2015-02-27 13:35:00,46.58,46.58,46.53,46.53,6200.0,46.58,46.58,46.53,46.53,6200.0
2015-02-27 13:40:00,46.54,46.56,46.54,46.56,1900.0,46.54,46.56,46.54,46.56,1900.0
2015-02-27 13:45:00,46.56,46.56,46.54,46.55,3000.0,46.56,46.56,46.54,46.55,3000.0
2015-02-27 13:50:00,46.55,46.59,46.54,46.58,5400.0,46.55,46.59,46.54,46.58,5400.0
2015-02-27 13:55:00,46.58,46.59,46.58,46.58,3000.0,46.58,46.59,46.58,46.58,3000.0
2015-02-27 14:00:00,46.59,46.62,46.59,46.6,3600.0,46.59,46.62,46.59,46.6,3600.0
2015-02-27 14:05:00,46.59,46.61,46.57,46.59,4200.0,46.59,46.61,46.57,46.59,4200.0
2015-02-27 14:10:00,46.58,46.6,46.57,46.59,7400.0,46.58,46.6,46.57,46.59,7400.0
2015-02-27 14:15:00,46.59,46.64,46.59,46.64,5900.0,46.59,46.64,46.59,46.64,5900.0
2015-02-27 14:20:00,46.64,46.65,46.62,46.65,19900.0,46.64,46.65,46.62,46.65,19900.0
2015-02-27 14:25:00,46.65,46.69,46.65,46.69,4400.0,46.65,46.69,46.65,46.69,4400.0
2015-02-27 14:30:00,46.7,46.71,46.67,46.69,7500.0,46.7,46.71,46.67,46.69,7500.0
2015-02-27 14:35:00,46.7,46.72,46.63,46.64,7100.0,46.7,46.72,46.63,46.64,7100.0
2015-02-27 14:40:00,46.64,46.65,46.63,46.63,11100.0,46.64,46.65,46.63,46.63,11100.0
2015-02-27 14:45:00,46.62,46.64,46.6,46.64,5200.0,46.62,46.64,46.6,46.64,5200.0
2015-02-27 14:50:00,46.64,46.65,46.63,46.64,6300.0,46.64,46.65,46.63,46.64,6300.0
2015-02-27 14:55:00,46.64,46.65,46.61,46.61,8000.0,46.64,46.65,46.61,46.61,8000.0
2015-02-27 15:00:00,46.61,46.61,46.57,46.59,7500.0,46.61,46.61,46.57,46.59,7500.0
2015-02-27 15:05:00,46.59,46.62,46.57,46.57,7400.0,46.59,46.62,46.57,46.57,7400.0
2015-02-27 15:10:00,46.57,46.58,46.56,46.56,7100.0,46.57,46.58,46.56,46.56,7100.0
2015-02-27 15:15:00,46.55,46.56,46.54,46.54,7000.0,46.55,46.56,46.54,46.54,7000.0
2015-02-27 15:20:00,46.55,46.62,46.54,46.6,25100.0,46.55,46.62,46.54,46.6,25100.0
2015-02-27 15:25:00,46.61,46.66,46.6,46.66,15300.0,46.61,46.66,46.6,46.66,15300.0
2015-02-27 15:30:00,46.66,46.66,46.64,46.64,8400.0,46.66,46.66,46.64,46.64,8400.0
2015-02-27 15:35:00,46.64,46.66,46.6,46.61,6500.0,46.64,46.66,46.6,46.61,6500.0
2015-02-27 15:40:00,46.61,46.61,46.54,46.54,10300.0,46.61,46.61,46.54,46.54,10300.0
2015-02-27 15:45:00,46.54,46.55,46.46,46.47,22300.0,46.54,46.55,46.46,46.47,22300.0
2015-02-27 15:50:00,46.46,46.5,46.45,46.45,48300.0,46.46,46.5,46.45,46.45,48300.0
2015-02-27 15:55:00,46.45,46.46,46.4,46.41,78300.0,46.45,46.46,46.4,46.41,78300.0
2015-03-02 09:30:00,46.24,46.35,46.21,46.29,44400.0,46.24,46.35,46.21,46.29,44400.0
2015-03-02 09:35:00,46.31,46.4,46.29,46.4,8200.0,46.31,46.4,46.29,46.4,8200.0
2015-03-02 09:40:00,46.4,46.48,46.38,46.46,8000.0,46.4,46.48,46.38,46.46,8000.0
2015-03-02 09:45:00,46.46,46.62,46.45,46.61,18500.0,46.46,46.62,46.45,46.61,18500.0
2015-03-02 09:50:00,46.61,46.74,46.61,46.73,11500.0,46.61,46.74,46.61,46.73,11500.0
2015-03-02 09:55:00,46.72,46.8,46.71,46.77,8700.0,46.72,46.8,46.71,46.77,8700.0
2015-03-02 10:00:00,46.8,46.84,46.78,46.81,4300.0,46.8,46.84,46.78,46.81,4300.0
2015-03-02 10:05:00,46.8,46.83,46.74,46.74,4000.0,46.8,46.83,46.74,46.74,4000.0
2015-03-02 10:10:00,46.75,46.79,46.75,46.75,2700.0,46.75,46.79,46.75,46.75,2700.0
2015-03-02 10:15:00,46.77,46.78,46.7,46.75,4500.0,46.77,46.78,46.7,46.75,4500.0
2015-03-02 10:20:00,46.73,46.74,46.67,46.71,4700.0,46.73,46.74,46.67,46.71,4700.0
2015-03-02 10:25:00,46.71,46.71,46.64,46.64,4000.0,46.71,46.71,46.64,46.64,4000.0
2015-03-02 10:30:00,46.64,46.69,46.64,46.69,6500.0,46.64,46.69,46.64,46.69,6500.0
2015-03-02 10:35:00,46.68,46.7,46.68,46.68,2800.0,46.68,46.7,46.68,46.68,2800.0
2015-03-02 10:40:00,46.68,46.68,46.62,46.62,7300.0,46.68,46.68,46.62,46.62,7300.0
2015-03-02 10:45:00,46.61,46.62,46.56,46.56,2900.0,46.61,46.62,46.56,46.56,2900.0
2015-03-02 10:50:00,46.56,46.57,46.52,46.55,4700.0,46.56,46.57,46.52,46.55,4700.0
2015-03-02 10:55:00,46.55,46.57,46.54,46.55,3400.0,46.55,46.57,46.54,46.55,3400.0
2015-03-02 11:00:00,46.56,46.56,46.54,46.54,1800.0,46.56,46.56,46.54,46.54,1800.0
2015-03-02 11:05:00,46.54,46.58,46.51,46.57,4200.0,46.54,46.58,46.51,46.57,4200.0
2015-03-02 11:10:00,46.58,46.59,46.52,46.54,4900.0,46.58,46.59,46.52,46.54,4900.0
2015-03-02 11:15:00,46.55,46.61,46.54,46.59,2800.0,46.55,46.61,46.54,46.59,2800.0
2015-03-02 11:20:00,46.59,46.64,46.59,46.64,2100.0,46.59,46.64,46.59,46.64,2100.0
2015-03-02 11:25:00,46.64,46.64,46.61,46.61,1500.0,46.64,46.64,46.61,46.61,1500.0
2015-03-02 11:30:00,46.63,46.67,46.63,46.67,4100.0,46.63,46.67,46.63,46.67,4100.0
2015-03-02 11:35:00,46.67,46.69,46.66,46.67,3500.0,46.67,46.69,46.66,46.67,3500.0
2015-03-02 11:40:00,46.68,46.71,46.68,46.7,2400.0,46.68,46.71,46.68,46.7,2400.0
2015-03-02 11:45:00,46.7,46.72,46.68,46.71,4500.0,46.7,46.72,46.68,46.71,4500.0
2015-03-02 11:50:00,46.72,46.73,46.68,46.69,5500.0,46.72,46.73,46.68,46.69,5500.0
2015-03-02 11:55:00,46.69,46.69,46.62,46.62,6800.0,46.69,46.69,46.62,46.62,6800.0
2015-03-02 12:00:00,46.62,46.66,46.62,46.66,3100.0,46.62,46.66,46.62,46.66,3100.0
2015-03-02 12:05:00,46.66,46.69,46.66,46.68,2200.0,46.66,46.69,46.66,46.68,2200.0
2015-03-02 12:10:00,46.69,46.7,46.62,46.62,7200.0,46.69,46.7,46.62,46.62,7200.0
2015-03-02 12:15:00,46.61,46.62,46.55,46.55,2400.0,46.61,46.62,46.55,46.55,2400.0
2015-03-02 12:20:00,46.54,46.55,46.52,46.54,4200.0,46.54,46.55,46.52,46.54,4200.0
2015-03-02 12:25:00,46.53,46.58,46.53,46.57,3000.0,46.53,46.58,46.53,46.57,3000.0
2015-03-02 12:30:00,46.57,46.59,46.57,46.59,2000.0,46.57,46.59,46.57,46.59,2000.0
2015-03-02 12:35:00,46.58,46.61,46.57,46.57,4600.0,46.58,46.61,46.57,46.57,4600.0
2015-03-02 12:40:00,46.57,46.57,46.52,46.53,3000.0,46.57,46.57,46.52,46.53,3000.0
2015-03-02 12:45:00,46.53,46.56,46.53,46.55,2800.0,46.53,46.56,46.53,46.55,2800.0
2015-03-02 12:50:00,46.56,46.59,46.56,46.58,1500.0,46.56,46.59,46.56,46.58,1500.0
2015-03-02 12:55:00,46.58,46.6,46.58,46.59,1800.0,46.58,46.6,46.58,46.59,1800.0
2015-03-02 13:00:00,46.6,46.6,46.54,46.54,6400.0,46.6,46.6,46.54,46.54,6400.0
2015-03-02 13:05:00,46.55,46.59,46.55,46.59,3700.0,46.55,46.59,46.55,46.59,3700.0
2015-03-02 13:10:00,46.58,46.6,46.58,46.59,1200.0,46.58,46.6,46.58,46.59,1200.0
2015-03-02 13:15:00,46.59,46.6,46.58,46.58,5200.0,46.59,46.6,46.58,46.58,5200.0
2015-03-02 13:20:00,46.58,46.59,46.58,46.59,7800.0,46.58,46.59,46.58,46.59,7800.0
2015-03-02 13:25:00,46.58,46.65,46.58,46.65,6200.0,46.58,46.65,46.58,46.65,6200.0
2015-03-02 13:30:00,46.66,46.69,46.66,46.66,6300.0,46.66,46.69,46.66,46.66,6300.0
2015-03-02 13:35:00,46.67,46.73,46.67,46.71,4400.0,46.67,46.73,46.67,46.71,4400.0
2015-03-02 13:40:00,46.71,46.75,46.71,46.75,3800.0,46.71,46.75,46.71,46.75,3800.0
2015-03-02 13:45:00,46.75,46.75,46.72,46.73,2700.0,46.75,46.75,46.72,46.73,2700.0
2015-03-02 13:50:00,46.73,46.75,46.66,46.66,11100.0,46.73,46.75,46.66,46.66,11100.0
2015-03-02 13:55:00,46.65,46.69,46.65,46.69,3600.0,46.65,46.69,46.65,46.69,3600.0
2015-03-02 14:00:00,46.69,46.72,46.69,46.71,4200.0,46.69,46.72,46.69,46.71,4200.0
2015-03-02 14:05:00,46.73,46.73,46.71,46.72,2100.0,46.73,46.73,46.71,46.72,2100.0
2015-03-02 14:10:00,46.73,46.73,46.71,46.71,3000.0,46.73,46.73,46.71,46.71,3000.0
2015-03-02 14:15:00,46.71,46.72,46.7,46.7,3000.0,46.71,46.72,46.7,46.7,3000.0
2015-03-02 14:20:00,46.7,46.71,46.69,46.7,4500.0,46.7,46.71,46.69,46.7,4500.0
2015-03-02 14:25:00,46.7,46.73,46.7,46.73,3000.0,46.7,46.73,46.7,46.73,3000.0
2015-03-02 14:30:00,46.73,46.74,46.73,46.74,900.0,46.73,46.74,46.73,46.74,900.0
2015-03-02 14:35:00,46.74,46.74,46.7,46.71,5700.0,46.74,46.74,46.7,46.71,5700.0
2015-03-02 14:40:00,46.7,46.74,46.7,46.73,3500.0,46.7,46.74,46.7,46.73,3500.0
2015-03-02 14:45:00,46.73,46.75,46.73,46.75,2400.0,46.73,46.75,46.73,46.75,2400.0
2015-03-02 14:50:00,46.75,46.75,46.72,46.74,7600.0,46.75,46.75,46.72,46.74,7600.0
2015-03-02 14:55:00,46.74,46.76,46.73,46.76,6700.0,46.74,46.76,46.73,46.76,6700.0
2015-03-02 15:00:00,46.76,46.78,46.75,46.75,5500.0,46.76,46.78,46.75,46.75,5500.0
2015-03-02 15:05:00,46.75,46.79,46.75,46.79,6100.0,46.75,46.79,46.75,46.79,6100.0
2015-03-02 15:10:00,46.8,46.8,46.78,46.8,5200.0,46.8,46.8,46.78,46.8,5200.0
2015-03-02 15:15:00,46.8,46.83,46.79,46.82,7400.0,46.8,46.83,46.79,46.82,7400.0
2015-03-02 15:20:00,46.83,46.84,46.83,46.83,5300.0,46.83,46.84,46.83,46.83,5300.0
2015-03-02 15:25:00,46.82,46.84,46.82,46.84,6600.0,46.82,46.84,46.82,46.84,6600.0
2015-03-02 15:30:00,46.83,46.84,46.81,46.82,9500.0,46.83,46.84,46.81,46.82,9500.0
2015-03-02 15:35:00,46.82,46.84,46.81,46.83,10300.0,46.82,46.84,46.81,46.83,10300.0
2015-03-02 15:40:00,46.84,46.85,46.83,46.84,9300.0,46.84,46.85,46.83,46.84,9300.0
2015-03-02 15:45:00,46.84,46.84,46.81,46.81,6300.0,46.84,46.84,46.81,46.81,6300.0
2015-03-02 15:50:00,46.82,46.9,46.82,46.9,21900.0,46.82,46.9,46.82,46.9,21900.0
2015-03-02 15:55:00,46.9,46.93,46.88,46.92,41400.0,46.9,46.93,46.88,46.92,41400.0
2015-03-03 09:30:00,46.7,46.7,46.56,46.68,14200.0,46.7,46.7,46.56,46.68,14200.0
2015-03-03 09:35:00,46.68,46.72,46.65,46.71,900.0,46.68,46.72,46.65,46.71,900.0
2015-03-03 09:40:00,46.72,46.83,46.66,46.83,5000.0,46.72,46.83,46.66,46.83,5000.0
2015-03-03 09:45:00,46.83,46.83,46.63,46.74,5400.0,46.83,46.83,46.63,46.74,5400.0
2015-03-03 09:50:00,46.73,46.73,46.62,46.7,4600.0,46.73,46.73,46.62,46.7,4600.0
2015-03-03 09:55:00,46.69,46.72,46.65,46.67,5100.0,46.69,46.72,46.65,46.67,5100.0
2015-03-03 10:00:00,46.66,46.7,46.61,46.66,4400.0,46.66,46.7,46.61,46.66,4400.0
2015-03-03 10:05:00,46.66,46.7,46.65,46.67,4600.0,46.66,46.7,46.65,46.67,4600.0
2015-03-03 10:10:00,46.69,46.73,46.66,46.66,5600.0,46.69,46.73,46.66,46.66,5600.0
2015-03-03 10:15:00,46.68,46.7,46.65,46.69,3400.0,46.68,46.7,46.65,46.69,3400.0
2015-03-03 10:20:00,46.68,46.7,46.67,46.7,10200.0,46.68,46.7,46.67,46.7,10200.0
2015-03-03 10:25:00,46.7,46.7,46.64,46.67,8600.0,46.7,46.7,46.64,46.67,8600.0
2015-03-03 10:30:00,46.67,46.7,46.65,46.69,5800.0,46.67,46.7,46.65,46.69,5800.0
2015-03-03 10:35:00,46.67,46.68,46.64,46.67,4600.0,46.67,46.68,46.64,46.67,4600.0
2015-03-03 10:40:00,46.66,46.69,46.65,46.65,8100.0,46.66,46.69,46.65,46.65,8100.0
2015-03-03 10:45:00,46.65,46.67,46.61,46.62,6500.0,46.65,46.67,46.61,46.62,6500.0
2015-03-03 10:50:00,46.62,46.65,46.61,46.65,5200.0,46.62,46.65,46.61,46.65,5200.0
2015-03-03 10:55:00,46.64,46.66,46.61,46.63,6300.0,46.64,46.66,46.61,46.63,6300.0
2015-03-03 11:00:00,46.62,46.63,46.61,46.61,4300.0,46.62,46.63,46.61,46.61,4300.0
2015-03-03 11:05:00,46.62,46.64,46.61,46.63,4100.0,46.62,46.64,46.61,46.63,4100.0
2015-03-03 11:10:00,46.63,46.64,46.54,46.54,4500.0,46.63,46.64,46.54,46.54,4500.0
2015-03-03 11:15:00,46.55,46.6,46.54,46.59,4700.0,46.55,46.6,46.54,46.59,4700.0
2015-03-03 11:20:00,46.59,46.61,46.58,46.6,4400.0,46.59,46.61,46.58,46.6,4400.0
2015-03-03 11:25:00,46.6,46.6,46.55,46.55,6500.0,46.6,46.6,46.55,46.55,6500.0
2015-03-03 11:30:00,46.55,46.55,46.47,46.47,6100.0,46.55,46.55,46.47,46.47,6100.0
2015-03-03 11:35:00,46.48,46.48,46.47,46.48,1300.0,46.48,46.48,46.47,46.48,1300.0
2015-03-03 11:40:00,46.5,46.51,46.48,46.5,7400.0,46.5,46.51,46.48,46.5,7400.0
2015-03-03 11:45:00,46.51,46.54,46.5,46.53,4200.0,46.51,46.54,46.5,46.53,4200.0
2015-03-03 11:50:00,46.53,46.58,46.53,46.58,3300.0,46.53,46.58,46.53,46.58,3300.0
2015-03-03 11:55:00,46.58,46.6,46.58,46.59,2400.0,46.58,46.6,46.58,46.59,2400.0
2015-03-03 12:00:00,46.59,46.59,46.56,46.57,3000.0,46.59,46.59,46.56,46.57,3000.0
2015-03-03 12:05:00,46.57,46.61,46.57,46.6,2000.0,46.57,46.61,46.57,46.6,2000.0
2015-03-03 12:10:00,46.6,46.6,46.59,46.59,3000.0,46.6,46.6,46.59,46.59,3000.0
2015-03-03 12:15:00,46.59,46.6,46.58,46.58,2700.0,46.59,46.6,46.58,46.58,2700.0
2015-03-03 12:20:00,46.57,46.57,46.54,46.54,1500.0,46.57,46.57,46.54,46.54,1500.0
2015-03-03 12:25:00,46.52,46.52,46.46,46.47,4900.0,46.52,46.52,46.46,46.47,4900.0
2015-03-03 12:30:00,46.47,46.49,46.47,46.49,2300.0,46.47,46.49,46.47,46.49,2300.0
2015-03-03 12:35:00,46.5,46.53,46.5,46.53,1200.0,46.5,46.53,46.5,46.53,1200.0
2015-03-03 12:40:00,46.53,46.53,46.49,46.5,6000.0,46.53,46.53,46.49,46.5,6000.0
2015-03-03 12:45:00,46.49,46.49,46.42,46.44,4000.0,46.49,46.49,46.42,46.44,4000.0
2015-03-03 12:50:00,46.44,46.47,46.44,46.47,1100.0,46.44,46.47,46.44,46.47,1100.0
2015-03-03 12:55:00,46.47,46.5,46.47,46.5,2300.0,46.47,46.5,46.47,46.5,2300.0
2015-03-03 13:00:00,46.5,46.53,46.49,46.49,4000.0,46.5,46.53,46.49,46.49,4000.0
2015-03-03 13:05:00,46.49,46.49,46.43,46.43,7400.0,46.49,46.49,46.43,46.43,7400.0
2015-03-03 13:10:00,46.43,46.44,46.41,46.42,3800.0,46.43,46.44,46.41,46.42,3800.0
2015-03-03 13:15:00,46.42,46.45,46.42,46.45,4800.0,46.42,46.45,46.42,46.45,4800.0
2015-03-03 13:20:00,46.45,46.46,46.42,46.42,2500.0,46.45,46.46,46.42,46.42,2500.0
2015-03-03 13:25:00,46.42,46.46,46.42,46.46,3900.0,46.42,46.46,46.42,46.46,3900.0
2015-03-03 13:30:00,46.46,46.47,46.44,46.47,3300.0,46.46,46.47,46.44,46.47,3300.0
2015-03-03 13:35:00,46.48,46.48,46.46,46.48,3700.0,46.48,46.48,46.46,46.48,3700.0
2015-03-03 13:40:00,46.48,46.48,46.46,46.46,3500.0,46.48,46.48,46.46,46.46,3500.0
2015-03-03 13:45:00,46.45,46.5,46.45,46.5,3000.0,46.45,46.5,46.45,46.5,3000.0
2015-03-03 13:50:00,46.5,46.51,46.5,46.51,2200.0,46.5,46.51,46.5,46.51,2200.0
2015-03-03 13:55:00,46.52,46.53,46.48,46.49,5600.0,46.52,46.53,46.48,46.49,5600.0
2015-03-03 14:00:00,46.49,46.49,46.46,46.48,2700.0,46.49,46.49,46.46,46.48,2700.0
2015-03-03 14:05:00,46.47,46.5,46.45,46.5,3500.0,46.47,46.5,46.45,46.5,3500.0
2015-03-03 14:10:00,46.51,46.53,46.51,46.53,3800.0,46.51,46.53,46.51,46.53,3800.0
2015-03-03 14:15:00,46.54,46.57,46.53,46.56,6300.0,46.54,46.57,46.53,46.56,6300.0
2015-03-03 14:20:00,46.56,46.56,46.54,46.55,5300.0,46.56,46.56,46.54,46.55,5300.0
2015-03-03 14:25:00,46.55,46.56,46.54,46.56,4000.0,46.55,46.56,46.54,46.56,4000.0
2015-03-03 14:30:00,46.55,46.55,46.48,46.48,13300.0,46.55,46.55,46.48,46.48,13300.0
2015-03-03 14:35:00,46.48,46.49,46.43,46.45,8200.0,46.48,46.49,46.43,46.45,8200.0
2015-03-03 14:40:00,46.45,46.48,46.43,46.43,44200.0,46.45,46.48,46.43,46.43,44200.0
2015-03-03 14:45:00,46.43,46.47,46.42,46.47,7700.0,46.43,46.47,46.42,46.47,7700.0
2015-03-03 14:50:00,46.46,46.47,46.45,46.46,7800.0,46.46,46.47,46.45,46.46,7800.0
2015-03-03 14:55:00,46.46,46.48,46.45,46.46,5800.0,46.46,46.48,46.45,46.46,5800.0
2015-03-03 15:00:00,46.46,46.48,46.45,46.48,7200.0,46.46,46.48,46.45,46.48,7200.0
2015-03-03 15:05:00,46.48,46.48,46.46,46.47,2600.0,46.48,46.48,46.46,46.47,2600.0
2015-03-03 15:10:00,46.47,46.48,46.46,46.46,8800.0,46.47,46.48,46.46,46.46,8800.0
2015-03-03 15:15:00,46.46,46.47,46.46,46.47,6000.0,46.46,46.47,46.46,46.47,6000.0
2015-03-03 15:20:00,46.47,46.48,46.46,46.48,7500.0,46.47,46.48,46.46,46.48,7500.0
2015-03-03 15:25:00,46.47,46.48,46.46,46.46,4700.0,46.47,46.48,46.46,46.46,4700.0
2015-03-03 15:30:00,46.47,46.53,46.46,46.53,14700.0,46.47,46.53,46.46,46.53,14700.0
2015-03-03 15:35:00,46.52,46.53,46.48,46.5,56700.0,46.52,46.53,46.48,46.5,56700.0
2015-03-03 15:40:00,46.5,46.5,46.48,46.48,8300.0,46.5,46.5,46.48,46.48,8300.0
2015-03-03 15:45:00,46.47,46.47,46.44,46.44,7600.0,46.47,46.47,46.44,46.44,7600.0
2015-03-03 15:50:00,46.45,46.48,46.44,46.48,25200.0,46.45,46.48,46.44,46.48,25200.0
2015-03-03 15:55:00,46.48,46.5,46.46,46.48,50300.0,46.48,46.5,46.46,46.48,50300.0
2015-03-04 09:30:00,46.37,46.48,46.33,46.35,6600.0,46.37,46.48,46.33,46.35,6600.0
2015-03-04 09:35:00,46.35,46.35,46.3,46.3,4100.0,46.35,46.35,46.3,46.3,4100.0
2015-03-04 09:40:00,46.3,46.32,46.25,46.28,5800.0,46.3,46.32,46.25,46.28,5800.0
2015-03-04 09:45:00,46.31,46.34,46.23,46.29,6400.0,46.31,46.34,46.23,46.29,6400.0
2015-03-04 09:50:00,46.29,46.29,46.17,46.23,7200.0,46.29,46.29,46.17,46.23,7200.0
2015-03-04 09:55:00,46.23,46.35,46.23,46.31,8400.0,46.23,46.35,46.23,46.31,8400.0
2015-03-04 10:00:00,46.31,46.38,46.28,46.37,5000.0,46.31,46.38,46.28,46.37,5000.0
2015-03-04 10:05:00,46.39,46.46,46.39,46.4,7700.0,46.39,46.46,46.39,46.4,7700.0
2015-03-04 10:10:00,46.38,46.4,46.33,46.34,4400.0,46.38,46.4,46.33,46.34,4400.0
2015-03-04 10:15:00,46.34,46.34,46.25,46.31,4200.0,46.34,46.34,46.25,46.31,4200.0
2015-03-04 10:20:00,46.31,46.34,46.27,46.28,3800.0,46.31,46.34,46.27,46.28,3800.0
2015-03-04 10:25:00,46.28,46.28,46.17,46.17,7300.0,46.28,46.28,46.17,46.17,7300.0
2015-03-04 10:30:00,46.18,46.29,46.18,46.29,4600.0,46.18,46.29,46.18,46.29,4600.0
2015-03-04 10:35:00,46.3,46.32,46.24,46.26,7200.0,46.3,46.32,46.24,46.26,7200.0
2015-03-04 10:40:00,46.27,46.31,46.24,46.3,3300.0,46.27,46.31,46.24,46.3,3300.0
2015-03-04 10:45:00,46.31,46.33,46.26,46.26,5100.0,46.31,46.33,46.26,46.26,5100.0
2015-03-04 10:50:00,46.26,46.27,46.24,46.25,5200.0,46.26,46.27,46.24,46.25,5200.0
2015-03-04 10:55:00,46.23,46.3,46.23,46.3,3100.0,46.23,46.3,46.23,46.3,3100.0
2015-03-04 11:00:00,46.3,46.35,46.3,46.34,11500.0,46.3,46.35,46.3,46.34,11500.0
2015-03-04 11:05:00,46.36,46.4,46.35,46.4,4900.0,46.36,46.4,46.35,46.4,4900.0
2015-03-04 11:10:00,46.41,46.42,46.4,46.42,7900.0,46.41,46.42,46.4,46.42,7900.0
2015-03-04 11:15:00,46.43,46.49,46.43,46.49,11300.0,46.43,46.49,46.43,46.49,11300.0
2015-03-04 11:20:00,46.49,46.51,46.48,46.5,5100.0,46.49,46.51,46.48,46.5,5100.0
2015-03-04 11:25:00,46.5,46.51,46.47,46.48,4900.0,46.5,46.51,46.47,46.48,4900.0
2015-03-04 11:30:00,46.49,46.49,46.45,46.49,2900.0,46.49,46.49,46.45,46.49,2900.0
2015-03-04 11:35:00,46.5,46.5,46.46,46.47,3500.0,46.5,46.5,46.46,46.47,3500.0
2015-03-04 11:40:00,46.47,46.49,46.45,46.45,5900.0,46.47,46.49,46.45,46.45,5900.0
2015-03-04 11:45:00,46.45,46.46,46.44,46.44,2200.0,46.45,46.46,46.44,46.44,2200.0
2015-03-04 11:50:00,46.44,46.45,46.35,46.36,5900.0,46.44,46.45,46.35,46.36,5900.0
2015-03-04 11:55:00,46.36,46.37,46.35,46.37,2600.0,46.36,46.37,46.35,46.37,2600.0
2015-03-04 12:00:00,46.37,46.37,46.33,46.36,8400.0,46.37,46.37,46.33,46.36,8400.0
2015-03-04 12:05:00,46.36,46.37,46.35,46.36,5700.0,46.36,46.37,46.35,46.36,5700.0
2015-03-04 12:10:00,46.36,46.39,46.36,46.39,3700.0,46.36,46.39,46.36,46.39,3700.0
2015-03-04 12:15:00,46.39,46.4,46.38,46.39,9900.0,46.39,46.4,46.38,46.39,9900.0
2015-03-04 12:20:00,46.39,46.4,46.38,46.4,2000.0,46.39,46.4,46.38,46.4,2000.0
2015-03-04 12:25:00,46.4,46.41,46.39,46.41,2600.0,46.4,46.41,46.39,46.41,2600.0
2015-03-04 12:30:00,46.41,46.43,46.39,46.41,5600.0,46.41,46.43,46.39,46.41,5600.0
2015-03-04 12:35:00,46.41,46.43,46.41,46.43,2100.0,46.41,46.43,46.41,46.43,2100.0
2015-03-04 12:40:00,46.42,46.43,46.39,46.4,6800.0,46.42,46.43,46.39,46.4,6800.0
2015-03-04 12:45:00,46.4,46.41,46.4,46.4,3100.0,46.4,46.41,46.4,46.4,3100.0
2015-03-04 12:50:00,46.4,46.4,46.37,46.4,5000.0,46.4,46.4,46.37,46.4,5000.0
2015-03-04 12:55:00,46.39,46.39,46.33,46.33,3200.0,46.39,46.39,46.33,46.33,3200.0
2015-03-04 13:00:00,46.35,46.36,46.35,46.36,400.0,46.35,46.36,46.35,46.36,400.0
2015-03-04 13:05:00,46.34,46.36,46.32,46.32,4900.0,46.34,46.36,46.32,46.32,4900.0
2015-03-04 13:10:00,46.32,46.32,46.29,46.29,3100.0,46.32,46.32,46.29,46.29,3100.0
2015-03-04 13:15:00,46.28,46.3,46.26,46.26,2700.0,46.28,46.3,46.26,46.26,2700.0
2015-03-04 13:20:00,46.26,46.27,46.24,46.27,6700.0,46.26,46.27,46.24,46.27,6700.0
2015-03-04 13:25:00,46.27,46.27,46.23,46.23,1600.0,46.27,46.27,46.23,46.23,1600.0
2015-03-04 13:30:00,46.24,46.24,46.21,46.21,3500.0,46.24,46.24,46.21,46.21,3500.0
2015-03-04 13:35:00,46.22,46.25,46.2,46.2,5900.0,46.22,46.25,46.2,46.2,5900.0
2015-03-04 13:40:00,46.21,46.21,46.18,46.18,3200.0,46.21,46.21,46.18,46.18,3200.0
2015-03-04 13:45:00,46.17,46.18,46.14,46.15,4500.0,46.17,46.18,46.14,46.15,4500.0
2015-03-04 13:50:00,46.15,46.19,46.15,46.17,4800.0,46.15,46.19,46.15,46.17,4800.0
2015-03-04 13:55:00,46.17,46.17,46.15,46.17,4400.0,46.17,46.17,46.15,46.17,4400.0
2015-03-04 14:00:00,46.17,46.19,46.17,46.17,4400.0,46.17,46.19,46.17,46.17,4400.0
2015-03-04 14:05:00,46.17,46.19,46.16,46.17,3900.0,46.17,46.19,46.16,46.17,3900.0
2015-03-04 14:10:00,46.17,46.18,46.15,46.15,4400.0,46.17,46.18,46.15,46.15,4400.0
2015-03-04 14:15:00,46.15,46.16,46.14,46.16,4400.0,46.15,46.16,46.14,46.16,4400.0
2015-03-04 14:20:00,46.16,46.19,46.15,46.19,3800.0,46.16,46.19,46.15,46.19,3800.0
2015-03-04 14:25:00,46.19,46.21,46.19,46.2,5600.0,46.19,46.21,46.19,46.2,5600.0
2015-03-04 14:30:00,46.2,46.2,46.17,46.18,3600.0,46.2,46.2,46.17,46.18,3600.0
2015-03-04 14:35:00,46.18,46.2,46.18,46.19,5600.0,46.18,46.2,46.18,46.19,5600.0
2015-03-04 14:40:00,46.2,46.2,46.18,46.18,7600.0,46.2,46.2,46.18,46.18,7600.0
2015-03-04 14:45:00,46.18,46.2,46.18,46.2,2500.0,46.18,46.2,46.18,46.2,2500.0
2015-03-04 14:50:00,46.2,46.21,46.16,46.18,6900.0,46.2,46.21,46.16,46.18,6900.0
2015-03-04 14:55:00,46.18,46.19,46.16,46.16,7100.0,46.18,46.19,46.16,46.16,7100.0
2015-03-04 15:00:00,46.16,46.16,46.13,46.13,6300.0,46.16,46.16,46.13,46.13,6300.0
2015-03-04 15:05:00,46.12,46.13,46.1,46.13,4900.0,46.12,46.13,46.1,46.13,4900.0
2015-03-04 15:10:00,46.14,46.16,46.14,46.15,12200.0,46.14,46.16,46.14,46.15,12200.0
2015-03-04 15:15:00,46.16,46.16,46.12,46.12,8000.0,46.16,46.16,46.12,46.12,8000.0
2015-03-04 15:20:00,46.12,46.15,46.12,46.14,8700.0,46.12,46.15,46.12,46.14,8700.0
2015-03-04 15:25:00,46.14,46.18,46.12,46.17,8500.0,46.14,46.18,46.12,46.17,8500.0
2015-03-04 15:30:00,46.17,46.23,46.17,46.22,13200.0,46.17,46.23,46.17,46.22,13200.0
2015-03-04 15:35:00,46.22,46.23,46.19,46.2,8900.0,46.22,46.23,46.19,46.2,8900.0
2015-03-04 15:40:00,46.2,46.21,46.17,46.2,12100.0,46.2,46.21,46.17,46.2,12100.0
2015-03-04 15:45:00,46.2,46.21,46.17,46.17,13700.0,46.2,46.21,46.17,46.17,13700.0
2015-03-04 15:50:00,46.18,46.21,46.17,46.2,19800.0,46.18,46.21,46.17,46.2,19800.0
2015-03-04 15:55:00,46.2,46.25,46.18,46.25,31700.0,46.2,46.25,46.18,46.25,31700.0
2015-03-05 09:30:00,46.25,46.42,46.09,46.09,18500.0,46.25,46.42,46.09,46.09,18500.0
2015-03-05 09:35:00,46.01,46.18,45.98,46.12,5500.0,46.01,46.18,45.98,46.12,5500.0
2015-03-05 09:40:00,46.19,46.26,46.15,46.25,3300.0,46.19,46.26,46.15,46.25,3300.0
2015-03-05 09:45:00,46.23,46.29,46.09,46.29,5000.0,46.23,46.29,46.09,46.29,5000.0
2015-03-05 09:50:00,46.29,46.38,46.29,46.34,5400.0,46.29,46.38,46.29,46.34,5400.0
2015-03-05 09:55:00,46.35,46.44,46.35,46.44,7400.0,46.35,46.44,46.35,46.44,7400.0
2015-03-05 10:00:00,46.44,46.47,46.39,46.47,9100.0,46.44,46.47,46.39,46.47,9100.0
2015-03-05 10:05:00,46.49,46.5,46.44,46.45,5800.0,46.49,46.5,46.44,46.45,5800.0
2015-03-05 10:10:00,46.44,46.48,46.31,46.31,15000.0,46.44,46.48,46.31,46.31,15000.0
2015-03-05 10:15:00,46.31,46.33,46.3,46.3,3400.0,46.31,46.33,46.3,46.3,3400.0
2015-03-05 10:20:00,46.3,46.32,46.3,46.31,8400.0,46.3,46.32,46.3,46.31,8400.0
2015-03-05 10:25:00,46.32,46.33,46.32,46.33,1200.0,46.32,46.33,46.32,46.33,1200.0
2015-03-05 10:30:00,46.33,46.34,46.3,46.3,2900.0,46.33,46.34,46.3,46.3,2900.0
2015-03-05 10:35:00,46.31,46.31,46.29,46.3,8600.0,46.31,46.31,46.29,46.3,8600.0
2015-03-05 10:40:00,46.3,46.31,46.23,46.24,6100.0,46.3,46.31,46.23,46.24,6100.0
2015-03-05 10:45:00,46.25,46.26,46.24,46.25,1400.0,46.25,46.26,46.24,46.25,1400.0
2015-03-05 10:50:00,46.26,46.29,46.26,46.26,2100.0,46.26,46.29,46.26,46.26,2100.0
2015-03-05 10:55:00,46.26,46.27,46.22,46.27,2900.0,46.26,46.27,46.22,46.27,2900.0
2015-03-05 11:00:00,46.26,46.28,46.25,46.27,1600.0,46.26,46.28,46.25,46.27,1600.0
2015-03-05 11:05:00,46.27,46.29,46.25,46.27,2600.0,46.27,46.29,46.25,46.27,2600.0
2015-03-05 11:10:00,46.29,46.32,46.24,46.27,4800.0,46.29,46.32,46.24,46.27,4800.0
2015-03-05 11:15:00,46.26,46.28,46.23,46.26,7300.0,46.26,46.28,46.23,46.26,7300.0
2015-03-05 11:20:00,46.25,46.28,46.23,46.28,1700.0,46.25,46.28,46.23,46.28,1700.0
2015-03-05 11:25:00,46.29,46.32,46.28,46.28,4600.0,46.29,46.32,46.28,46.28,4600.0
2015-03-05 11:30:00,46.3,46.32,46.28,46.32,3800.0,46.3,46.32,46.28,46.32,3800.0
2015-03-05 11:35:00,46.31,46.33,46.3,46.3,2000.0,46.31,46.33,46.3,46.3,2000.0
2015-03-05 11:40:00,46.3,46.35,46.3,46.35,2400.0,46.3,46.35,46.3,46.35,2400.0
2015-03-05 11:45:00,46.34,46.35,46.33,46.33,2600.0,46.34,46.35,46.33,46.33,2600.0
2015-03-05 11:50:00,46.34,46.35,46.27,46.29,12100.0,46.34,46.35,46.27,46.29,12100.0
2015-03-05 11:55:00,46.29,46.31,46.29,46.3,3800.0,46.29,46.31,46.29,46.3,3800.0
2015-03-05 12:00:00,46.3,46.31,46.28,46.31,3100.0,46.3,46.31,46.28,46.31,3100.0
2015-03-05 12:05:00,46.3,46.31,46.23,46.28,12900.0,46.3,46.31,46.23,46.28,12900.0
2015-03-05 12:10:00,46.28,46.32,46.27,46.32,13400.0,46.28,46.32,46.27,46.32,13400.0
2015-03-05 12:15:00,46.31,46.35,46.3,46.34,2600.0,46.31,46.35,46.3,46.34,2600.0
2015-03-05 12:20:00,46.34,46.36,46.31,46.36,2800.0,46.34,46.36,46.31,46.36,2800.0
2015-03-05 12:25:00,46.36,46.38,46.36,46.36,1500.0,46.36,46.38,46.36,46.36,1500.0
2015-03-05 12:30:00,46.37,46.37,46.36,46.37,900.0,46.37,46.37,46.36,46.37,900.0
2015-03-05 12:35:00,46.36,46.36,46.35,46.36,2400.0,46.36,46.36,46.35,46.36,2400.0
2015-03-05 12:40:00,46.36,46.37,46.32,46.34,2100.0,46.36,46.37,46.32,46.34,2100.0
2015-03-05 12:45:00,46.32,46.32,46.28,46.29,1500.0,46.32,46.32,46.28,46.29,1500.0
2015-03-05 12:50:00,46.29,46.3,46.26,46.27,2900.0,46.29,46.3,46.26,46.27,2900.0
2015-03-05 12:55:00,46.26,46.28,46.24,46.26,3900.0,46.26,46.28,46.24,46.26,3900.0
2015-03-05 13:00:00,46.26,46.3,46.24,46.29,5500.0,46.26,46.3,46.24,46.29,5500.0
2015-03-05 13:05:00,46.3,46.32,46.3,46.31,3200.0,46.3,46.32,46.3,46.31,3200.0
2015-03-05 13:10:00,46.32,46.34,46.31,46.34,1500.0,46.32,46.34,46.31,46.34,1500.0
2015-03-05 13:15:00,46.35,46.39,46.35,46.36,16900.0,46.35,46.39,46.35,46.36,16900.0
2015-03-05 13:20:00,46.36,46.36,46.33,46.34,2400.0,46.36,46.36,46.33,46.34,2400.0
2015-03-05 13:25:00,46.36,46.39,46.35,46.35,2200.0,46.36,46.39,46.35,46.35,2200.0
2015-03-05 13:30:00,46.35,46.35,46.31,46.32,3900.0,46.35,46.35,46.31,46.32,3900.0
2015-03-05 13:35:00,46.3,46.32,46.28,46.29,4600.0,46.3,46.32,46.28,46.29,4600.0
2015-03-05 13:40:00,46.28,46.3,46.26,46.28,5900.0,46.28,46.3,46.26,46.28,5900.0
2015-03-05 13:45:00,46.29,46.31,46.26,46.27,6900.0,46.29,46.31,46.26,46.27,6900.0
2015-03-05 13:50:00,46.28,46.29,46.27,46.29,7400.0,46.28,46.29,46.27,46.29,7400.0
2015-03-05 13:55:00,46.28,46.3,46.27,46.29,2400.0,46.28,46.3,46.27,46.29,2400.0
2015-03-05 14:00:00,46.3,46.33,46.29,46.33,3500.0,46.3,46.33,46.29,46.33,3500.0
2015-03-05 14:05:00,46.31,46.33,46.3,46.33,1800.0,46.31,46.33,46.3,46.33,1800.0
2015-03-05 14:10:00,46.32,46.34,46.31,46.33,4800.0,46.32,46.34,46.31,46.33,4800.0
2015-03-05 14:15:00,46.33,46.34,46.31,46.32,2800.0,46.33,46.34,46.31,46.32,2800.0
2015-03-05 14:20:00,46.32,46.34,46.32,46.33,3500.0,46.32,46.34,46.32,46.33,3500.0
2015-03-05 14:25:00,46.33,46.35,46.32,46.32,2800.0,46.33,46.35,46.32,46.32,2800.0
2015-03-05 14:30:00,46.31,46.32,46.3,46.3,4200.0,46.31,46.32,46.3,46.3,4200.0
2015-03-05 14:35:00,46.3,46.32,46.27,46.3,4700.0,46.3,46.32,46.27,46.3,4700.0
2015-03-05 14:40:00,46.29,46.32,46.29,46.3,2500.0,46.29,46.32,46.29,46.3,2500.0
2015-03-05 14:45:00,46.29,46.31,46.28,46.3,3400.0,46.29,46.31,46.28,46.3,3400.0
2015-03-05 14:50:00,46.28,46.34,46.28,46.31,5500.0,46.28,46.34,46.28,46.31,5500.0
2015-03-05 14:55:00,46.31,46.32,46.29,46.3,2500.0,46.31,46.32,46.29,46.3,2500.0
2015-03-05 15:00:00,46.32,46.32,46.27,46.28,3200.0,46.32,46.32,46.27,46.28,3200.0
2015-03-05 15:05:00,46.29,46.3,46.27,46.3,2700.0,46.29,46.3,46.27,46.3,2700.0
2015-03-05 15:10:00,46.29,46.33,46.28,46.31,23700.0,46.29,46.33,46.28,46.31,23700.0
2015-03-05 15:15:00,46.31,46.34,46.31,46.33,2900.0,46.31,46.34,46.31,46.33,2900.0
2015-03-05 15:20:00,46.34,46.38,46.34,46.37,4900.0,46.34,46.38,46.34,46.37,4900.0
2015-03-05 15:25:00,46.36,46.37,46.34,46.34,3000.0,46.36,46.37,46.34,46.34,3000.0
2015-03-05 15:30:00,46.34,46.35,46.32,46.33,5600.0,46.34,46.35,46.32,46.33,5600.0
2015-03-05 15:35:00,46.31,46.4,46.28,46.39,21400.0,46.31,46.4,46.28,46.39,21400.0
2015-03-05 15:40:00,46.39,46.4,46.35,46.35,6700.0,46.39,46.4,46.35,46.35,6700.0
2015-03-05 15:45:00,46.36,46.39,46.34,46.35,13000.0,46.36,46.39,46.34,46.35,13000.0
2015-03-05 15:50:00,46.36,46.38,46.34,46.34,8300.0,46.36,46.38,46.34,46.34,8300.0
2015-03-05 15:55:00,46.34,46.35,46.31,46.31,21500.0,46.34,46.35,46.31,46.31,21500.0
2015-03-06 09:30:00,46.06,46.28,45.99,45.99,10400.0,46.06,46.28,45.99,45.99,10400.0
2015-03-06 09:35:00,46.03,46.07,45.99,46.01,3600.0,46.03,46.07,45.99,46.01,3600.0
2015-03-06 09:40:00,46.04,46.07,46.04,46.07,1700.0,46.04,46.07,46.04,46.07,1700.0
2015-03-06 09:45:00,46.07,46.09,46.01,46.05,6800.0,46.07,46.09,46.01,46.05,6800.0
2015-03-06 09:50:00,46.01,46.05,45.98,46.04,3000.0,46.01,46.05,45.98,46.04,3000.0
2015-03-06 09:55:00,46.09,46.19,46.09,46.12,4400.0,46.09,46.19,46.09,46.12,4400.0
2015-03-06 10:00:00,46.12,46.14,46.08,46.09,2200.0,46.12,46.14,46.08,46.09,2200.0
2015-03-06 10:05:00,46.11,46.19,46.09,46.17,5000.0,46.11,46.19,46.09,46.17,5000.0
2015-03-06 10:10:00,46.18,46.2,46.09,46.09,5600.0,46.18,46.2,46.09,46.09,5600.0
2015-03-06 10:15:00,46.07,46.07,46.02,46.06,3000.0,46.07,46.07,46.02,46.06,3000.0
2015-03-06 10:20:00,46.09,46.13,46.07,46.09,5400.0,46.09,46.13,46.07,46.09,5400.0
2015-03-06 10:25:00,46.09,46.11,46.07,46.07,3400.0,46.09,46.11,46.07,46.07,3400.0
2015-03-06 10:30:00,46.07,46.07,46.03,46.06,2600.0,46.07,46.07,46.03,46.06,2600.0
2015-03-06 10:35:00,46.09,46.09,46.06,46.06,3200.0,46.09,46.09,46.06,46.06,3200.0
2015-03-06 10:40:00,46.06,46.08,46.03,46.08,2700.0,46.06,46.08,46.03,46.08,2700.0
2015-03-06 10:45:00,46.13,46.14,46.11,46.14,4100.0,46.13,46.14,46.11,46.14,4100.0
2015-03-06 10:50:00,46.16,46.16,46.1,46.12,3600.0,46.16,46.16,46.1,46.12,3600.0
2015-03-06 10:55:00,46.11,46.12,46.08,46.1,1900.0,46.11,46.12,46.08,46.1,1900.0
2015-03-06 11:00:00,46.1,46.11,46.0,46.0,2600.0,46.1,46.11,46.0,46.0,2600.0
2015-03-06 11:05:00,46.0,46.01,45.9,45.92,3100.0,46.0,46.01,45.9,45.92,3100.0
2015-03-06 11:10:00,45.92,45.92,45.84,45.91,8700.0,45.92,45.92,45.84,45.91,8700.0
2015-03-06 11:15:00,45.9,45.92,45.86,45.87,4500.0,45.9,45.92,45.86,45.87,4500.0
2015-03-06 11:20:00,45.88,45.9,45.87,45.87,3100.0,45.88,45.9,45.87,45.87,3100.0
2015-03-06 11:25:00,45.88,45.94,45.87,45.9,7500.0,45.88,45.94,45.87,45.9,7500.0
2015-03-06 11:30:00,45.89,45.89,45.81,45.84,3600.0,45.89,45.89,45.81,45.84,3600.0
2015-03-06 11:35:00,45.84,45.87,45.84,45.87,2200.0,45.84,45.87,45.84,45.87,2200.0
2015-03-06 11:40:00,45.88,45.88,45.83,45.84,4600.0,45.88,45.88,45.83,45.84,4600.0
2015-03-06 11:45:00,45.84,45.84,45.77,45.79,4500.0,45.84,45.84,45.77,45.79,4500.0
2015-03-06 11:50:00,45.8,45.82,45.77,45.82,1200.0,45.8,45.82,45.77,45.82,1200.0
2015-03-06 11:55:00,45.86,45.87,45.79,45.81,4300.0,45.86,45.87,45.79,45.81,4300.0
2015-03-06 12:00:00,45.84,45.91,45.82,45.89,7200.0,45.84,45.91,45.82,45.89,7200.0
2015-03-06 12:05:00,45.89,45.91,45.87,45.91,2100.0,45.89,45.91,45.87,45.91,2100.0
2015-03-06 12:10:00,45.92,45.92,45.9,45.9,3100.0,45.92,45.92,45.9,45.9,3100.0
2015-03-06 12:15:00,45.9,45.9,45.8,45.81,3100.0,45.9,45.9,45.8,45.81,3100.0
2015-03-06 12:20:00,45.82,45.82,45.78,45.79,2800.0,45.82,45.82,45.78,45.79,2800.0
2015-03-06 12:25:00,45.8,45.85,45.8,45.84,16000.0,45.8,45.85,45.8,45.84,16000.0
2015-03-06 12:30:00,45.85,45.89,45.84,45.89,5500.0,45.85,45.89,45.84,45.89,5500.0
2015-03-06 12:35:00,45.88,45.9,45.88,45.9,5200.0,45.88,45.9,45.88,45.9,5200.0
2015-03-06 12:40:00,45.9,45.91,45.87,45.9,20500.0,45.9,45.91,45.87,45.9,20500.0
2015-03-06 12:45:00,45.9,45.93,45.89,45.92,1400.0,45.9,45.93,45.89,45.92,1400.0
2015-03-06 12:50:00,45.93,45.94,45.9,45.9,1900.0,45.93,45.94,45.9,45.9,1900.0
2015-03-06 12:55:00,45.9,45.9,45.86,45.87,1500.0,45.9,45.9,45.86,45.87,1500.0
2015-03-06 13:00:00,45.88,45.93,45.88,45.9,3000.0,45.88,45.93,45.88,45.9,3000.0
2015-03-06 13:05:00,45.9,45.91,45.89,45.91,1700.0,45.9,45.91,45.89,45.91,1700.0
2015-03-06 13:10:00,45.92,45.92,45.89,45.92,1500.0,45.92,45.92,45.89,45.92,1500.0
2015-03-06 13:15:00,45.95,45.96,45.9,45.9,2700.0,45.95,45.96,45.9,45.9,2700.0
2015-03-06 13:20:00,45.92,45.92,45.86,45.86,2800.0,45.92,45.92,45.86,45.86,2800.0
2015-03-06 13:25:00,45.87,45.91,45.86,45.91,1600.0,45.87,45.91,45.86,45.91,1600.0
2015-03-06 13:30:00,45.91,45.91,45.85,45.85,2200.0,45.91,45.91,45.85,45.85,2200.0
2015-03-06 13:35:00,45.84,45.88,45.83,45.88,3200.0,45.84,45.88,45.83,45.88,3200.0
2015-03-06 13:40:00,45.88,45.89,45.86,45.87,2600.0,45.88,45.89,45.86,45.87,2600.0
2015-03-06 13:45:00,45.87,45.89,45.86,45.88,2300.0,45.87,45.89,45.86,45.88,2300.0
2015-03-06 13:50:00,45.89,45.9,45.88,45.88,2600.0,45.89,45.9,45.88,45.88,2600.0
2015-03-06 13:55:00,45.86,45.91,45.86,45.91,1700.0,45.86,45.91,45.86,45.91,1700.0
2015-03-06 14:00:00,45.91,45.93,45.91,45.93,1800.0,45.91,45.93,45.91,45.93,1800.0
2015-03-06 14:05:00,45.93,45.97,45.93,45.97,1900.0,45.93,45.97,45.93,45.97,1900.0
2015-03-06 14:10:00,45.97,45.97,45.95,45.95,2700.0,45.97,45.97,45.95,45.95,2700.0
2015-03-06 14:15:00,45.96,45.98,45.95,45.96,3100.0,45.96,45.98,45.95,45.96,3100.0
2015-03-06 14:20:00,45.96,45.96,45.88,45.92,4700.0,45.96,45.96,45.88,45.92,4700.0
2015-03-06 14:25:00,45.94,45.95,45.93,45.95,2000.0,45.94,45.95,45.93,45.95,2000.0
2015-03-06 14:30:00,45.94,45.94,45.9,45.91,3300.0,45.94,45.94,45.9,45.91,3300.0
2015-03-06 14:35:00,45.91,45.91,45.89,45.89,1500.0,45.91,45.91,45.89,45.89,1500.0
2015-03-06 14:40:00,45.89,45.9,45.87,45.88,2700.0,45.89,45.9,45.87,45.88,2700.0
2015-03-06 14:45:00,45.89,45.91,45.89,45.89,1700.0,45.89,45.91,45.89,45.89,1700.0
2015-03-06 14:50:00,45.9,45.92,45.88,45.91,4100.0,45.9,45.92,45.88,45.91,4100.0
2015-03-06 14:55:00,45.92,45.95,45.91,45.91,2800.0,45.92,45.95,45.91,45.91,2800.0
2015-03-06 15:00:00,45.88,45.97,45.88,45.95,3600.0,45.88,45.97,45.88,45.95,3600.0
2015-03-06 15:05:00,45.96,45.97,45.94,45.94,5800.0,45.96,45.97,45.94,45.94,5800.0
2015-03-06 15:10:00,45.94,45.95,45.91,45.94,4500.0,45.94,45.95,45.91,45.94,4500.0
2015-03-06 15:15:00,45.95,45.95,45.93,45.95,3500.0,45.95,45.95,45.93,45.95,3500.0
2015-03-06 15:20:00,45.95,45.96,45.94,45.95,6700.0,45.95,45.96,45.94,45.95,6700.0
2015-03-06 15:25:00,45.96,45.98,45.92,45.92,3900.0,45.96,45.98,45.92,45.92,3900.0
2015-03-06 15:30:00,45.91,45.94,45.89,45.89,6200.0,45.91,45.94,45.89,45.89,6200.0
2015-03-06 15:35:00,45.9,45.91,45.87,45.89,6800.0,45.9,45.91,45.87,45.89,6800.0
2015-03-06 15:40:00,45.89,45.89,45.85,45.87,11400.0,45.89,45.89,45.85,45.87,11400.0
2015-03-06 15:45:00,45.87,45.91,45.87,45.89,14000.0,45.87,45.91,45.87,45.89,14000.0
2015-03-06 15:50:00,45.9,45.91,45.86,45.89,20200.0,45.9,45.91,45.86,45.89,20200.0
2015-03-06 15:55:00,45.91,45.96,45.88,45.91,40700.0,45.91,45.96,45.88,45.91,40700.0
2015-03-09 09:30:00,45.92,46.01,45.83,46.01,4400.0,45.92,46.01,45.83,46.01,4400.0
2015-03-09 09:35:00,46.0,46.0,45.91,45.91,1700.0,46.0,46.0,45.91,45.91,1700.0
2015-03-09 09:40:00,45.98,46.04,45.98,46.03,1700.0,45.98,46.04,45.98,46.03,1700.0
2015-03-09 09:45:00,46.03,46.03,45.9,45.99,3300.0,46.03,46.03,45.9,45.99,3300.0
2015-03-09 09:50:00,45.98,45.99,45.97,45.98,800.0,45.98,45.99,45.97,45.98,800.0
2015-03-09 09:55:00,45.98,46.1,45.98,46.08,1400.0,45.98,46.1,45.98,46.08,1400.0
2015-03-09 10:00:00,46.08,46.08,46.0,46.0,1200.0,46.08,46.08,46.0,46.0,1200.0
2015-03-09 10:05:00,46.02,46.12,46.02,46.08,2300.0,46.02,46.12,46.02,46.08,2300.0
2015-03-09 10:10:00,46.06,46.07,46.05,46.05,1300.0,46.06,46.07,46.05,46.05,1300.0
2015-03-09 10:15:00,46.04,46.04,46.0,46.01,3000.0,46.04,46.04,46.0,46.01,3000.0
2015-03-09 10:20:00,46.01,46.01,45.97,45.99,1600.0,46.01,46.01,45.97,45.99,1600.0
2015-03-09 10:25:00,45.96,45.99,45.95,45.99,2000.0,45.96,45.99,45.95,45.99,2000.0
2015-03-09 10:30:00,45.99,46.04,45.99,46.01,1500.0,45.99,46.04,45.99,46.01,1500.0
2015-03-09 10:35:00,46.02,46.06,46.02,46.04,2000.0,46.02,46.06,46.02,46.04,2000.0
2015-03-09 10:40:00,46.03,46.06,46.03,46.05,1500.0,46.03,46.06,46.03,46.05,1500.0
2015-03-09 10:45:00,46.06,46.07,46.04,46.04,2000.0,46.06,46.07,46.04,46.04,2000.0
2015-03-09 10:50:00,46.04,46.06,46.04,46.04,2000.0,46.04,46.06,46.04,46.04,2000.0
2015-03-09 10:55:00,46.03,46.03,45.98,45.98,2900.0,46.03,46.03,45.98,45.98,2900.0
2015-03-09 11:00:00,45.97,45.98,45.96,45.96,2300.0,45.97,45.98,45.96,45.96,2300.0
2015-03-09 11:05:00,45.97,45.99,45.96,45.97,5600.0,45.97,45.99,45.96,45.97,5600.0
2015-03-09 11:10:00,45.97,45.98,45.95,45.96,2400.0,45.97,45.98,45.95,45.96,2400.0
2015-03-09 11:15:00,45.97,45.98,45.95,45.95,3600.0,45.97,45.98,45.95,45.95,3600.0
2015-03-09 11:20:00,45.95,45.95,45.91,45.91,1000.0,45.95,45.95,45.91,45.91,1000.0
2015-03-09 11:25:00,45.91,45.98,45.91,45.96,4300.0,45.91,45.98,45.91,45.96,4300.0
2015-03-09 11:30:00,45.97,45.97,45.95,45.97,600.0,45.97,45.97,45.95,45.97,600.0
2015-03-09 11:35:00,45.97,45.97,45.94,45.95,1900.0,45.97,45.97,45.94,45.95,1900.0
2015-03-09 11:40:00,45.95,45.97,45.95,45.97,1300.0,45.95,45.97,45.95,45.97,1300.0
2015-03-09 11:45:00,45.96,45.96,45.94,45.94,1200.0,45.96,45.96,45.94,45.94,1200.0
2015-03-09 11:50:00,45.94,45.95,45.92,45.94,3200.0,45.94,45.95,45.92,45.94,3200.0
2015-03-09 11:55:00,45.95,45.97,45.95,45.96,700.0,45.95,45.97,45.95,45.96,700.0
2015-03-09 12:00:00,45.98,45.98,45.95,45.95,1800.0,45.98,45.98,45.95,45.95,1800.0
2015-03-09 12:05:00,45.97,45.98,45.96,45.97,1600.0,45.97,45.98,45.96,45.97,1600.0
2015-03-09 12:10:00,45.97,45.97,45.95,45.95,700.0,45.97,45.97,45.95,45.95,700.0
2015-03-09 12:15:00,45.94,45.94,45.93,45.94,2500.0,45.94,45.94,45.93,45.94,2500.0
2015-03-09 12:20:00,45.94,45.95,45.92,45.94,1300.0,45.94,45.95,45.92,45.94,1300.0
2015-03-09 12:25:00,45.93,45.94,45.89,45.9,3600.0,45.93,45.94,45.89,45.9,3600.0
2015-03-09 12:30:00,45.89,45.9,45.88,45.9,700.0,45.89,45.9,45.88,45.9,700.0
2015-03-09 12:35:00,45.92,45.93,45.91,45.92,1400.0,45.92,45.93,45.91,45.92,1400.0
2015-03-09 12:40:00,45.91,45.92,45.9,45.91,1200.0,45.91,45.92,45.9,45.91,1200.0
2015-03-09 12:45:00,45.91,45.92,45.9,45.92,700.0,45.91,45.92,45.9,45.92,700.0
2015-03-09 12:50:00,45.92,45.92,45.91,45.92,300.0,45.92,45.92,45.91,45.92,300.0
2015-03-09 12:55:00,45.91,45.95,45.91,45.93,3000.0,45.91,45.95,45.91,45.93,3000.0
2015-03-09 13:00:00,45.93,45.94,45.93,45.93,400.0,45.93,45.94,45.93,45.93,400.0
2015-03-09 13:05:00,45.92,45.93,45.92,45.93,1100.0,45.92,45.93,45.92,45.93,1100.0
2015-03-09 13:10:00,45.93,45.93,45.93,45.93,700.0,45.93,45.93,45.93,45.93,700.0
2015-03-09 13:15:00,45.93,45.93,45.88,45.91,3100.0,45.93,45.93,45.88,45.91,3100.0
2015-03-09 13:20:00,45.9,45.93,45.9,45.93,1100.0,45.9,45.93,45.9,45.93,1100.0
2015-03-09 13:25:00,45.93,45.93,45.91,45.92,1700.0,45.93,45.93,45.91,45.92,1700.0
2015-03-09 13:30:00,45.93,45.94,45.93,45.93,2700.0,45.93,45.94,45.93,45.93,2700.0
2015-03-09 13:35:00,45.92,45.93,45.91,45.92,1700.0,45.92,45.93,45.91,45.92,1700.0
2015-03-09 13:40:00,45.93,45.94,45.93,45.94,3500.0,45.93,45.94,45.93,45.94,3500.0
2015-03-09 13:45:00,45.94,45.94,45.92,45.92,1900.0,45.94,45.94,45.92,45.92,1900.0
2015-03-09 13:50:00,45.92,45.93,45.92,45.93,3900.0,45.92,45.93,45.92,45.93,3900.0
2015-03-09 13:55:00,45.93,45.93,45.92,45.93,700.0,45.93,45.93,45.92,45.93,700.0
2015-03-09 14:00:00,45.93,45.94,45.92,45.94,4100.0,45.93,45.94,45.92,45.94,4100.0
2015-03-09 14:05:00,45.94,45.94,45.93,45.93,1200.0,45.94,45.94,45.93,45.93,1200.0
2015-03-09 14:10:00,45.93,45.94,45.92,45.92,3000.0,45.93,45.94,45.92,45.92,3000.0
2015-03-09 14:15:00,45.93,45.93,45.91,45.91,2800.0,45.93,45.93,45.91,45.91,2800.0
2015-03-09 14:20:00,45.91,45.94,45.91,45.94,3200.0,45.91,45.94,45.91,45.94,3200.0
2015-03-09 14:25:00,45.93,45.93,45.92,45.92,3600.0,45.93,45.93,45.92,45.92,3600.0
2015-03-09 14:30:00,45.92,45.92,45.89,45.9,2100.0,45.92,45.92,45.89,45.9,2100.0
2015-03-09 14:35:00,45.91,45.94,45.9,45.91,2900.0,45.91,45.94,45.9,45.91,2900.0
2015-03-09 14:40:00,45.93,45.93,45.9,45.91,1700.0,45.93,45.93,45.9,45.91,1700.0
2015-03-09 14:45:00,45.91,45.91,45.89,45.89,4100.0,45.91,45.91,45.89,45.89,4100.0
2015-03-09 14:50:00,45.9,45.9,45.89,45.89,9500.0,45.9,45.9,45.89,45.89,9500.0
2015-03-09 14:55:00,45.89,45.91,45.89,45.9,6600.0,45.89,45.91,45.89,45.9,6600.0
2015-03-09 15:00:00,45.9,45.91,45.88,45.88,8400.0,45.9,45.91,45.88,45.88,8400.0
2015-03-09 15:05:00,45.88,45.91,45.88,45.91,5600.0,45.88,45.91,45.88,45.91,5600.0
2015-03-09 15:10:00,45.91,45.91,45.89,45.9,6900.0,45.91,45.91,45.89,45.9,6900.0
2015-03-09 15:15:00,45.89,45.9,45.86,45.87,4900.0,45.89,45.9,45.86,45.87,4900.0
2015-03-09 15:20:00,45.86,45.87,45.86,45.86,2500.0,45.86,45.87,45.86,45.86,2500.0
2015-03-09 15:25:00,45.87,45.89,45.85,45.88,35300.0,45.87,45.89,45.85,45.88,35300.0
2015-03-09 15:30:00,45.89,45.93,45.88,45.91,12200.0,45.89,45.93,45.88,45.91,12200.0
2015-03-09 15:35:00,45.91,45.95,45.9,45.94,10100.0,45.91,45.95,45.9,45.94,10100.0
2015-03-09 15:40:00,45.94,45.98,45.93,45.96,6200.0,45.94,45.98,45.93,45.96,6200.0
2015-03-09 15:45:00,45.97,46.0,45.97,46.0,5500.0,45.97,46.0,45.97,46.0,5500.0
2015-03-09 15:50:00,46.0,46.05,45.95,45.96,40100.0,46.0,46.05,45.95,45.96,40100.0
2015-03-09 15:55:00,45.95,45.96,45.93,45.95,38100.0,45.95,45.96,45.93,45.95,38100.0
2015-03-10 09:30:00,45.59,45.59,45.4,45.56,9400.0,45.59,45.59,45.4,45.56,9400.0
2015-03-10 09:35:00,45.58,45.67,45.58,45.6,4100.0,45.58,45.67,45.58,45.6,4100.0
2015-03-10 09:40:00,45.57,45.61,45.47,45.47,4900.0,45.57,45.61,45.47,45.47,4900.0
2015-03-10 09:45:00,45.46,45.46,45.37,45.39,5100.0,45.46,45.46,45.37,45.39,5100.0
2015-03-10 09:50:00,45.37,45.37,45.3,45.32,4300.0,45.37,45.37,45.3,45.32,4300.0
2015-03-10 09:55:00,45.33,45.33,45.18,45.18,6200.0,45.33,45.33,45.18,45.18,6200.0
2015-03-10 10:00:00,45.17,45.26,45.17,45.23,2700.0,45.17,45.26,45.17,45.23,2700.0
2015-03-10 10:05:00,45.22,45.22,45.19,45.22,2500.0,45.22,45.22,45.19,45.22,2500.0
2015-03-10 10:10:00,45.23,45.23,45.2,45.22,5300.0,45.23,45.23,45.2,45.22,5300.0
2015-03-10 10:15:00,45.22,45.32,45.17,45.32,7900.0,45.22,45.32,45.17,45.32,7900.0
2015-03-10 10:20:00,45.34,45.37,45.32,45.34,6300.0,45.34,45.37,45.32,45.34,6300.0
2015-03-10 10:25:00,45.34,45.37,45.3,45.36,3000.0,45.34,45.37,45.3,45.36,3000.0
2015-03-10 10:30:00,45.35,45.35,45.28,45.29,3900.0,45.35,45.35,45.28,45.29,3900.0
2015-03-10 10:35:00,45.3,45.32,45.26,45.32,3800.0,45.3,45.32,45.26,45.32,3800.0
2015-03-10 10:40:00,45.32,45.38,45.32,45.35,2800.0,45.32,45.38,45.32,45.35,2800.0
2015-03-10 10:45:00,45.36,45.36,45.34,45.36,2400.0,45.36,45.36,45.34,45.36,2400.0
2015-03-10 10:50:00,45.36,45.38,45.36,45.36,1600.0,45.36,45.38,45.36,45.36,1600.0
2015-03-10 10:55:00,45.36,45.41,45.32,45.35,8000.0,45.36,45.41,45.32,45.35,8000.0
2015-03-10 11:00:00,45.35,45.38,45.35,45.36,1300.0,45.35,45.38,45.35,45.36,1300.0
2015-03-10 11:05:00,45.33,45.34,45.31,45.33,2300.0,45.33,45.34,45.31,45.33,2300.0
2015-03-10 11:10:00,45.34,45.37,45.33,45.36,3200.0,45.34,45.37,45.33,45.36,3200.0
2015-03-10 11:15:00,45.36,45.39,45.35,45.37,4000.0,45.36,45.39,45.35,45.37,4000.0
2015-03-10 11:20:00,45.38,45.43,45.38,45.39,5800.0,45.38,45.43,45.38,45.39,5800.0
2015-03-10 11:25:00,45.38,45.44,45.38,45.39,4600.0,45.38,45.44,45.38,45.39,4600.0
2015-03-10 11:30:00,45.4,45.41,45.36,45.37,3600.0,45.4,45.41,45.36,45.37,3600.0
2015-03-10 11:35:00,45.36,45.38,45.31,45.32,3900.0,45.36,45.38,45.31,45.32,3900.0
2015-03-10 11:40:00,45.31,45.32,45.28,45.28,3500.0,45.31,45.32,45.28,45.28,3500.0
2015-03-10 11:45:00,45.27,45.27,45.23,45.25,4200.0,45.27,45.27,45.23,45.25,4200.0
2015-03-10 11:50:00,45.25,45.25,45.19,45.19,6600.0,45.25,45.25,45.19,45.19,6600.0
2015-03-10 11:55:00,45.2,45.21,45.09,45.12,9300.0,45.2,45.21,45.09,45.12,9300.0
2015-03-10 12:00:00,45.11,45.12,45.1,45.12,3500.0,45.11,45.12,45.1,45.12,3500.0
2015-03-10 12:05:00,45.12,45.12,45.06,45.1,4100.0,45.12,45.12,45.06,45.1,4100.0
2015-03-10 12:10:00,45.11,45.11,45.09,45.11,3100.0,45.11,45.11,45.09,45.11,3100.0
2015-03-10 12:15:00,45.12,45.12,45.09,45.1,3700.0,45.12,45.12,45.09,45.1,3700.0
2015-03-10 12:20:00,45.1,45.11,45.09,45.11,5500.0,45.1,45.11,45.09,45.11,5500.0
2015-03-10 12:25:00,45.11,45.14,45.1,45.11,8500.0,45.11,45.14,45.1,45.11,8500.0
2015-03-10 12:30:00,45.11,45.13,45.08,45.13,4400.0,45.11,45.13,45.08,45.13,4400.0
2015-03-10 12:35:00,45.13,45.17,45.11,45.17,1800.0,45.13,45.17,45.11,45.17,1800.0
2015-03-10 12:40:00,45.15,45.18,45.14,45.15,2800.0,45.15,45.18,45.14,45.15,2800.0
2015-03-10 12:45:00,45.14,45.19,45.12,45.19,4100.0,45.14,45.19,45.12,45.19,4100.0
2015-03-10 12:50:00,45.17,45.2,45.17,45.18,1500.0,45.17,45.2,45.17,45.18,1500.0
2015-03-10 12:55:00,45.17,45.2,45.17,45.18,6400.0,45.17,45.2,45.17,45.18,6400.0
2015-03-10 13:00:00,45.18,45.18,45.16,45.17,2400.0,45.18,45.18,45.16,45.17,2400.0
2015-03-10 13:05:00,45.17,45.21,45.17,45.21,3400.0,45.17,45.21,45.17,45.21,3400.0
2015-03-10 13:10:00,45.18,45.22,45.18,45.22,1300.0,45.18,45.22,45.18,45.22,1300.0
2015-03-10 13:15:00,45.2,45.21,45.19,45.19,1100.0,45.2,45.21,45.19,45.19,1100.0
2015-03-10 13:20:00,45.19,45.22,45.19,45.21,2900.0,45.19,45.22,45.19,45.21,2900.0
2015-03-10 13:25:00,45.21,45.25,45.21,45.22,2200.0,45.21,45.25,45.21,45.22,2200.0
2015-03-10 13:30:00,45.21,45.22,45.17,45.17,1100.0,45.21,45.22,45.17,45.17,1100.0
2015-03-10 13:35:00,45.17,45.2,45.16,45.19,2800.0,45.17,45.2,45.16,45.19,2800.0
2015-03-10 13:40:00,45.19,45.22,45.18,45.21,3200.0,45.19,45.22,45.18,45.21,3200.0
2015-03-10 13:45:00,45.22,45.26,45.21,45.26,1700.0,45.22,45.26,45.21,45.26,1700.0
2015-03-10 13:50:00,45.26,45.27,45.22,45.22,2500.0,45.26,45.27,45.22,45.22,2500.0
2015-03-10 13:55:00,45.23,45.23,45.2,45.2,1400.0,45.23,45.23,45.2,45.2,1400.0
2015-03-10 14:00:00,45.2,45.23,45.19,45.22,3000.0,45.2,45.23,45.19,45.22,3000.0
2015-03-10 14:05:00,45.22,45.24,45.2,45.21,3900.0,45.22,45.24,45.2,45.21,3900.0
2015-03-10 14:10:00,45.21,45.21,45.18,45.21,5500.0,45.21,45.21,45.18,45.21,5500.0
2015-03-10 14:15:00,45.2,45.23,45.2,45.22,3600.0,45.2,45.23,45.2,45.22,3600.0
2015-03-10 14:20:00,45.2,45.22,45.17,45.19,5300.0,45.2,45.22,45.17,45.19,5300.0
2015-03-10 14:25:00,45.18,45.22,45.18,45.19,2500.0,45.18,45.22,45.18,45.19,2500.0
2015-03-10 14:30:00,45.18,45.19,45.17,45.19,1400.0,45.18,45.19,45.17,45.19,1400.0
2015-03-10 14:35:00,45.18,45.19,45.15,45.17,25700.0,45.18,45.19,45.15,45.17,25700.0
2015-03-10 14:40:00,45.16,45.19,45.16,45.16,3800.0,45.16,45.19,45.16,45.16,3800.0
2015-03-10 14:45:00,45.16,45.19,45.15,45.18,5300.0,45.16,45.19,45.15,45.18,5300.0
2015-03-10 14:50:00,45.17,45.2,45.16,45.18,3000.0,45.17,45.2,45.16,45.18,3000.0
2015-03-10 14:55:00,45.18,45.19,45.16,45.19,2600.0,45.18,45.19,45.16,45.19,2600.0
2015-03-10 15:00:00,45.18,45.21,45.18,45.19,5700.0,45.18,45.21,45.18,45.19,5700.0
2015-03-10 15:05:00,45.19,45.21,45.18,45.21,3800.0,45.19,45.21,45.18,45.21,3800.0
2015-03-10 15:10:00,45.2,45.21,45.18,45.2,7500.0,45.2,45.21,45.18,45.2,7500.0
2015-03-10 15:15:00,45.19,45.24,45.19,45.22,10200.0,45.19,45.24,45.19,45.22,10200.0
2015-03-10 15:20:00,45.22,45.26,45.21,45.24,8300.0,45.22,45.26,45.21,45.24,8300.0
2015-03-10 15:25:00,45.24,45.24,45.2,45.22,6200.0,45.24,45.24,45.2,45.22,6200.0
2015-03-10 15:30:00,45.2,45.21,45.16,45.16,5800.0,45.2,45.21,45.16,45.16,5800.0
2015-03-10 15:35:00,45.15,45.17,45.14,45.15,11000.0,45.15,45.17,45.14,45.15,11000.0
2015-03-10 15:40:00,45.15,45.2,45.14,45.18,11400.0,45.15,45.2,45.14,45.18,11400.0
2015-03-10 15:45:00,45.17,45.17,45.14,45.15,15900.0,45.17,45.17,45.14,45.15,15900.0
2015-03-10 15:50:00,45.15,45.17,45.12,45.16,23600.0,45.15,45.17,45.12,45.16,23600.0
2015-03-10 15:55:00,45.16,45.16,45.06,45.09,54500.0,45.16,45.16,45.06,45.09,54500.0
2015-03-11 09:30:00,45.16,45.21,45.06,45.13,11300.0,45.16,45.21,45.06,45.13,11300.0
2015-03-11 09:35:00,45.13,45.16,45.1,45.16,3100.0,45.13,45.16,45.1,45.16,3100.0
2015-03-11 09:40:00,45.16,45.25,45.15,45.25,3000.0,45.16,45.25,45.15,45.25,3000.0
2015-03-11 09:45:00,45.34,45.44,45.31,45.36,5600.0,45.34,45.44,45.31,45.36,5600.0
2015-03-11 09:50:00,45.38,45.42,45.36,45.37,5800.0,45.38,45.42,45.36,45.37,5800.0
2015-03-11 09:55:00,45.37,45.4,45.33,45.39,4200.0,45.37,45.4,45.33,45.39,4200.0
2015-03-11 10:00:00,45.39,45.4,45.38,45.39,1900.0,45.39,45.4,45.38,45.39,1900.0
2015-03-11 10:05:00,45.39,45.45,45.39,45.42,2500.0,45.39,45.45,45.39,45.42,2500.0
2015-03-11 10:10:00,45.42,45.42,45.25,45.25,3000.0,45.42,45.42,45.25,45.25,3000.0
2015-03-11 10:15:00,45.27,45.27,45.22,45.24,4100.0,45.27,45.27,45.22,45.24,4100.0
2015-03-11 10:20:00,45.22,45.22,45.15,45.16,2900.0,45.22,45.22,45.15,45.16,2900.0
2015-03-11 10:25:00,45.16,45.2,45.16,45.18,2900.0,45.16,45.2,45.16,45.18,2900.0
2015-03-11 10:30:00,45.19,45.19,45.15,45.15,2300.0,45.19,45.19,45.15,45.15,2300.0
2015-03-11 10:35:00,45.12,45.17,45.07,45.09,10700.0,45.12,45.17,45.07,45.09,10700.0
2015-03-11 10:40:00,45.1,45.1,45.02,45.02,2900.0,45.1,45.1,45.02,45.02,2900.0
2015-03-11 10:45:00,45.02,45.04,45.0,45.03,3200.0,45.02,45.04,45.0,45.03,3200.0
2015-03-11 10:50:00,45.04,45.1,45.04,45.1,3500.0,45.04,45.1,45.04,45.1,3500.0
2015-03-11 10:55:00,45.09,45.09,45.02,45.03,2000.0,45.09,45.09,45.02,45.03,2000.0
2015-03-11 11:00:00,45.04,45.12,45.04,45.11,3500.0,45.04,45.12,45.04,45.11,3500.0
2015-03-11 11:05:00,45.11,45.12,45.03,45.05,3400.0,45.11,45.12,45.03,45.05,3400.0
2015-03-11 11:10:00,45.07,45.14,45.07,45.14,2100.0,45.07,45.14,45.07,45.14,2100.0
2015-03-11 11:15:00,45.13,45.15,45.12,45.15,5400.0,45.13,45.15,45.12,45.15,5400.0
2015-03-11 11:20:00,45.16,45.17,45.15,45.15,2500.0,45.16,45.17,45.15,45.15,2500.0
2015-03-11 11:25:00,45.15,45.22,45.15,45.21,2000.0,45.15,45.22,45.15,45.21,2000.0
2015-03-11 11:30:00,45.23,45.28,45.23,45.27,2500.0,45.23,45.28,45.23,45.27,2500.0
2015-03-11 11:35:00,45.28,45.28,45.21,45.22,2700.0,45.28,45.28,45.21,45.22,2700.0
2015-03-11 11:40:00,45.21,45.23,45.18,45.21,3100.0,45.21,45.23,45.18,45.21,3100.0
2015-03-11 11:45:00,45.21,45.23,45.19,45.23,2600.0,45.21,45.23,45.19,45.23,2600.0
2015-03-11 11:50:00,45.23,45.24,45.18,45.18,5900.0,45.23,45.24,45.18,45.18,5900.0
2015-03-11 11:55:00,45.19,45.19,45.14,45.16,5300.0,45.19,45.19,45.14,45.16,5300.0
2015-03-11 12:00:00,45.16,45.18,45.14,45.14,5900.0,45.16,45.18,45.14,45.14,5900.0
2015-03-11 12:05:00,45.13,45.14,45.11,45.13,2000.0,45.13,45.14,45.11,45.13,2000.0
2015-03-11 12:10:00,45.14,45.19,45.14,45.19,3000.0,45.14,45.19,45.14,45.19,3000.0
2015-03-11 12:15:00,45.19,45.25,45.18,45.24,7900.0,45.19,45.25,45.18,45.24,7900.0
2015-03-11 12:20:00,45.24,45.24,45.17,45.17,2700.0,45.24,45.24,45.17,45.17,2700.0
2015-03-11 12:25:00,45.17,45.2,45.13,45.19,7900.0,45.17,45.2,45.13,45.19,7900.0
2015-03-11 12:30:00,45.19,45.21,45.18,45.21,1000.0,45.19,45.21,45.18,45.21,1000.0
2015-03-11 12:35:00,45.21,45.25,45.19,45.25,2200.0,45.21,45.25,45.19,45.25,2200.0
2015-03-11 12:40:00,45.25,45.25,45.24,45.24,1700.0,45.25,45.25,45.24,45.24,1700.0
2015-03-11 12:45:00,45.25,45.25,45.23,45.24,2100.0,45.25,45.25,45.23,45.24,2100.0
2015-03-11 12:50:00,45.25,45.3,45.25,45.27,5600.0,45.25,45.3,45.25,45.27,5600.0
2015-03-11 12:55:00,45.28,45.28,45.23,45.23,1500.0,45.28,45.28,45.23,45.23,1500.0
2015-03-11 13:00:00,45.24,45.25,45.23,45.24,1900.0,45.24,45.25,45.23,45.24,1900.0
2015-03-11 13:05:00,45.26,45.26,45.24,45.26,2000.0,45.26,45.26,45.24,45.26,2000.0
2015-03-11 13:10:00,45.27,45.27,45.22,45.24,2600.0,45.27,45.27,45.22,45.24,2600.0
2015-03-11 13:15:00,45.25,45.26,45.23,45.24,2200.0,45.25,45.26,45.23,45.24,2200.0
2015-03-11 13:20:00,45.23,45.25,45.23,45.23,4000.0,45.23,45.25,45.23,45.23,4000.0
2015-03-11 13:25:00,45.23,45.27,45.22,45.26,4300.0,45.23,45.27,45.22,45.26,4300.0
2015-03-11 13:30:00,45.25,45.25,45.2,45.2,1500.0,45.25,45.25,45.2,45.2,1500.0
2015-03-11 13:35:00,45.22,45.24,45.21,45.24,1800.0,45.22,45.24,45.21,45.24,1800.0
2015-03-11 13:40:00,45.24,45.24,45.2,45.21,2000.0,45.24,45.24,45.2,45.21,2000.0
2015-03-11 13:45:00,45.21,45.21,45.13,45.13,3400.0,45.21,45.21,45.13,45.13,3400.0
2015-03-11 13:50:00,45.13,45.2,45.12,45.18,2000.0,45.13,45.2,45.12,45.18,2000.0
2015-03-11 13:55:00,45.18,45.21,45.17,45.21,1000.0,45.18,45.21,45.17,45.21,1000.0
2015-03-11 14:00:00,45.2,45.22,45.19,45.22,3300.0,45.2,45.22,45.19,45.22,3300.0
2015-03-11 14:05:00,45.23,45.27,45.23,45.27,2100.0,45.23,45.27,45.23,45.27,2100.0
2015-03-11 14:10:00,45.27,45.27,45.24,45.24,1900.0,45.27,45.27,45.24,45.24,1900.0
2015-03-11 14:15:00,45.26,45.37,45.25,45.31,10400.0,45.26,45.37,45.25,45.31,10400.0
2015-03-11 14:20:00,45.32,45.33,45.31,45.32,2100.0,45.32,45.33,45.31,45.32,2100.0
2015-03-11 14:25:00,45.34,45.37,45.33,45.34,5700.0,45.34,45.37,45.33,45.34,5700.0
2015-03-11 14:30:00,45.34,45.38,45.32,45.32,3300.0,45.34,45.38,45.32,45.32,3300.0
2015-03-11 14:35:00,45.32,45.39,45.32,45.39,3200.0,45.32,45.39,45.32,45.39,3200.0
2015-03-11 14:40:00,45.39,45.4,45.34,45.38,3100.0,45.39,45.4,45.34,45.38,3100.0
2015-03-11 14:45:00,45.38,45.4,45.35,45.4,2900.0,45.38,45.4,45.35,45.4,2900.0
2015-03-11 14:50:00,45.39,45.4,45.37,45.37,2700.0,45.39,45.4,45.37,45.37,2700.0
2015-03-11 14:55:00,45.39,45.45,45.38,45.45,3300.0,45.39,45.45,45.38,45.45,3300.0
2015-03-11 15:00:00,45.44,45.45,45.39,45.41,4200.0,45.44,45.45,45.39,45.41,4200.0
2015-03-11 15:05:00,45.4,45.4,45.36,45.36,4600.0,45.4,45.4,45.36,45.36,4600.0
2015-03-11 15:10:00,45.35,45.36,45.27,45.27,6300.0,45.35,45.36,45.27,45.27,6300.0
2015-03-11 15:15:00,45.28,45.31,45.28,45.29,5200.0,45.28,45.31,45.28,45.29,5200.0
2015-03-11 15:20:00,45.3,45.31,45.24,45.25,8600.0,45.3,45.31,45.24,45.25,8600.0
2015-03-11 15:25:00,45.26,45.3,45.24,45.28,9800.0,45.26,45.3,45.24,45.28,9800.0
2015-03-11 15:30:00,45.27,45.27,45.22,45.23,7600.0,45.27,45.27,45.22,45.23,7600.0
2015-03-11 15:35:00,45.24,45.25,45.22,45.24,10900.0,45.24,45.25,45.22,45.24,10900.0
2015-03-11 15:40:00,45.24,45.26,45.24,45.25,12000.0,45.24,45.26,45.24,45.25,12000.0
2015-03-11 15:45:00,45.25,45.25,45.22,45.23,17300.0,45.25,45.25,45.22,45.23,17300.0
2015-03-11 15:50:00,45.23,45.34,45.23,45.33,67900.0,45.23,45.34,45.23,45.33,67900.0
2015-03-11 15:55:00,45.31,45.36,45.31,45.34,67200.0,45.31,45.36,45.31,45.34,67200.0
2015-03-12 09:30:00,45.26,45.33,45.04,45.27,12700.0,45.26,45.33,45.04,45.27,12700.0
2015-03-12 09:35:00,45.33,45.54,45.32,45.42,11300.0,45.33,45.54,45.32,45.42,11300.0
2015-03-12 09:40:00,45.41,45.53,45.36,45.51,7300.0,45.41,45.53,45.36,45.51,7300.0
2015-03-12 09:45:00,45.5,45.52,45.42,45.5,3400.0,45.5,45.52,45.42,45.5,3400.0
2015-03-12 09:50:00,45.52,45.52,45.46,45.46,700.0,45.52,45.52,45.46,45.46,700.0
2015-03-12 09:55:00,45.46,45.46,45.32,45.33,2100.0,45.46,45.46,45.32,45.33,2100.0
2015-03-12 10:00:00,45.36,45.37,45.21,45.24,7100.0,45.36,45.37,45.21,45.24,7100.0
2015-03-12 10:05:00,45.24,45.25,45.18,45.2,6000.0,45.24,45.25,45.18,45.2,6000.0
2015-03-12 10:10:00,45.2,45.22,45.18,45.21,3400.0,45.2,45.22,45.18,45.21,3400.0
2015-03-12 10:15:00,45.25,45.28,45.19,45.2,7400.0,45.25,45.28,45.19,45.2,7400.0
2015-03-12 10:20:00,45.2,45.3,45.2,45.27,4400.0,45.2,45.3,45.2,45.27,4400.0
2015-03-12 10:25:00,45.27,45.33,45.27,45.29,5600.0,45.27,45.33,45.27,45.29,5600.0
2015-03-12 10:30:00,45.29,45.42,45.29,45.42,11500.0,45.29,45.42,45.29,45.42,11500.0
2015-03-12 10:35:00,45.42,45.43,45.31,45.32,5500.0,45.42,45.43,45.31,45.32,5500.0
2015-03-12 10:40:00,45.34,45.35,45.28,45.29,3400.0,45.34,45.35,45.28,45.29,3400.0
2015-03-12 10:45:00,45.29,45.29,45.23,45.23,2500.0,45.29,45.29,45.23,45.23,2500.0
2015-03-12 10:50:00,45.24,45.29,45.22,45.27,3400.0,45.24,45.29,45.22,45.27,3400.0
2015-03-12 10:55:00,45.28,45.35,45.27,45.32,5400.0,45.28,45.35,45.27,45.32,5400.0
2015-03-12 11:00:00,45.33,45.36,45.3,45.3,2800.0,45.33,45.36,45.3,45.3,2800.0
2015-03-12 11:05:00,45.3,45.38,45.3,45.37,3600.0,45.3,45.38,45.3,45.37,3600.0
2015-03-12 11:10:00,45.37,45.43,45.37,45.41,6000.0,45.37,45.43,45.37,45.41,6000.0
2015-03-12 11:15:00,45.42,45.42,45.35,45.4,5800.0,45.42,45.42,45.35,45.4,5800.0
2015-03-12 11:20:00,45.42,45.49,45.42,45.48,4600.0,45.42,45.49,45.42,45.48,4600.0
2015-03-12 11:25:00,45.49,45.53,45.46,45.46,3000.0,45.49,45.53,45.46,45.46,3000.0
2015-03-12 11:30:00,45.46,45.47,45.42,45.42,2200.0,45.46,45.47,45.42,45.42,2200.0
2015-03-12 11:35:00,45.42,45.46,45.39,45.44,6100.0,45.42,45.46,45.39,45.44,6100.0
2015-03-12 11:40:00,45.44,45.45,45.39,45.4,1600.0,45.44,45.45,45.39,45.4,1600.0
2015-03-12 11:45:00,45.39,45.46,45.39,45.46,5800.0,45.39,45.46,45.39,45.46,5800.0
2015-03-12 11:50:00,45.46,45.46,45.43,45.43,3000.0,45.46,45.46,45.43,45.43,3000.0
2015-03-12 11:55:00,45.44,45.44,45.43,45.44,1100.0,45.44,45.44,45.43,45.44,1100.0
2015-03-12 12:00:00,45.45,45.45,45.41,45.42,2900.0,45.45,45.45,45.41,45.42,2900.0
2015-03-12 12:05:00,45.43,45.44,45.4,45.41,2700.0,45.43,45.44,45.4,45.41,2700.0
2015-03-12 12:10:00,45.41,45.41,45.4,45.4,500.0,45.41,45.41,45.4,45.4,500.0
2015-03-12 12:15:00,45.42,45.49,45.42,45.48,1800.0,45.42,45.49,45.42,45.48,1800.0
2015-03-12 12:20:00,45.48,45.49,45.43,45.44,4100.0,45.48,45.49,45.43,45.44,4100.0
2015-03-12 12:25:00,45.44,45.45,45.42,45.45,1600.0,45.44,45.45,45.42,45.45,1600.0
2015-03-12 12:30:00,45.44,45.44,45.42,45.43,2800.0,45.44,45.44,45.42,45.43,2800.0
2015-03-12 12:35:00,45.41,45.44,45.4,45.42,2100.0,45.41,45.44,45.4,45.42,2100.0
2015-03-12 12:40:00,45.42,45.42,45.4,45.4,1000.0,45.42,45.42,45.4,45.4,1000.0
2015-03-12 12:45:00,45.41,45.44,45.41,45.44,1400.0,45.41,45.44,45.41,45.44,1400.0
2015-03-12 12:50:00,45.45,45.48,45.44,45.44,1400.0,45.45,45.48,45.44,45.44,1400.0
2015-03-12 12:55:00,45.44,45.46,45.44,45.44,2400.0,45.44,45.46,45.44,45.44,2400.0
2015-03-12 13:00:00,45.44,45.44,45.44,45.44,1700.0,45.44,45.44,45.44,45.44,1700.0
2015-03-12 13:05:00,45.44,45.49,45.43,45.48,2900.0,45.44,45.49,45.43,45.48,2900.0
2015-03-12 13:10:00,45.46,45.47,45.41,45.41,3900.0,45.46,45.47,45.41,45.41,3900.0
2015-03-12 13:15:00,45.41,45.43,45.38,45.43,1900.0,45.41,45.43,45.38,45.43,1900.0
2015-03-12 13:20:00,45.44,45.44,45.42,45.42,2000.0,45.44,45.44,45.42,45.42,2000.0
2015-03-12 13:25:00,45.41,45.42,45.41,45.42,1300.0,45.41,45.42,45.41,45.42,1300.0
2015-03-12 13:30:00,45.42,45.45,45.41,45.45,3000.0,45.42,45.45,45.41,45.45,3000.0
2015-03-12 13:35:00,45.45,45.47,45.45,45.45,3400.0,45.45,45.47,45.45,45.45,3400.0
2015-03-12 13:40:00,45.44,45.47,45.44,45.47,700.0,45.44,45.47,45.44,45.47,700.0
2015-03-12 13:45:00,45.47,45.48,45.46,45.46,1200.0,45.47,45.48,45.46,45.46,1200.0
2015-03-12 13:50:00,45.46,45.47,45.45,45.46,1900.0,45.46,45.47,45.45,45.46,1900.0
2015-03-12 13:55:00,45.46,45.48,45.46,45.46,2500.0,45.46,45.48,45.46,45.46,2500.0
2015-03-12 14:00:00,45.47,45.47,45.45,45.47,3000.0,45.47,45.47,45.45,45.47,3000.0
2015-03-12 14:05:00,45.49,45.51,45.48,45.48,3600.0,45.49,45.51,45.48,45.48,3600.0
2015-03-12 14:10:00,45.48,45.5,45.47,45.48,1200.0,45.48,45.5,45.47,45.48,1200.0
2015-03-12 14:15:00,45.5,45.53,45.5,45.53,3300.0,45.5,45.53,45.5,45.53,3300.0
2015-03-12 14:20:00,45.55,45.58,45.55,45.57,2200.0,45.55,45.58,45.55,45.57,2200.0
2015-03-12 14:25:00,45.58,45.59,45.55,45.55,4100.0,45.58,45.59,45.55,45.55,4100.0
2015-03-12 14:30:00,45.55,45.55,45.5,45.51,4100.0,45.55,45.55,45.5,45.51,4100.0
2015-03-12 14:35:00,45.52,45.53,45.5,45.5,4300.0,45.52,45.53,45.5,45.5,4300.0
2015-03-12 14:40:00,45.5,45.5,45.43,45.46,4800.0,45.5,45.5,45.43,45.46,4800.0
2015-03-12 14:45:00,45.47,45.48,45.46,45.46,2300.0,45.47,45.48,45.46,45.46,2300.0
2015-03-12 14:50:00,45.46,45.46,45.44,45.44,2200.0,45.46,45.46,45.44,45.44,2200.0
2015-03-12 14:55:00,45.44,45.48,45.44,45.46,3700.0,45.44,45.48,45.44,45.46,3700.0
2015-03-12 15:00:00,45.48,45.51,45.47,45.51,4000.0,45.48,45.51,45.47,45.51,4000.0
2015-03-12 15:05:00,45.51,45.55,45.51,45.55,7600.0,45.51,45.55,45.51,45.55,7600.0
2015-03-12 15:10:00,45.55,45.6,45.55,45.59,6400.0,45.55,45.6,45.55,45.59,6400.0
2015-03-12 15:15:00,45.58,45.62,45.58,45.6,3900.0,45.58,45.62,45.58,45.6,3900.0
2015-03-12 15:20:00,45.6,45.62,45.57,45.58,5700.0,45.6,45.62,45.57,45.58,5700.0
2015-03-12 15:25:00,45.57,45.6,45.57,45.6,3300.0,45.57,45.6,45.57,45.6,3300.0
2015-03-12 15:30:00,45.6,45.63,45.6,45.63,6100.0,45.6,45.63,45.6,45.63,6100.0
2015-03-12 15:35:00,45.61,45.62,45.57,45.59,6100.0,45.61,45.62,45.57,45.59,6100.0
2015-03-12 15:40:00,45.6,45.65,45.6,45.64,6400.0,45.6,45.65,45.6,45.64,6400.0
2015-03-12 15:45:00,45.65,45.71,45.65,45.71,12600.0,45.65,45.71,45.65,45.71,12600.0
2015-03-12 15:50:00,45.7,45.71,45.66,45.67,18100.0,45.7,45.71,45.66,45.67,18100.0
2015-03-12 15:55:00,45.66,45.67,45.63,45.63,27400.0,45.66,45.67,45.63,45.63,27400.0
2015-03-13 09:30:00,45.51,45.79,45.47,45.47,6300.0,45.51,45.79,45.47,45.47,6300.0
2015-03-13 09:35:00,45.44,45.63,45.37,45.56,3000.0,45.44,45.63,45.37,45.56,3000.0
2015-03-13 09:40:00,45.63,45.67,45.57,45.6,2800.0,45.63,45.67,45.57,45.6,2800.0
2015-03-13 09:45:00,45.68,45.68,45.65,45.67,2900.0,45.68,45.68,45.65,45.67,2900.0
2015-03-13 09:50:00,45.67,45.67,45.61,45.62,1400.0,45.67,45.67,45.61,45.62,1400.0
2015-03-13 09:55:00,45.66,45.66,45.62,45.63,2700.0,45.66,45.66,45.62,45.63,2700.0
2015-03-13 10:00:00,45.63,45.68,45.52,45.52,4300.0,45.63,45.68,45.52,45.52,4300.0
2015-03-13 10:05:00,45.52,45.52,45.47,45.48,1100.0,45.52,45.52,45.47,45.48,1100.0
2015-03-13 10:10:00,45.45,45.49,45.41,45.48,1700.0,45.45,45.49,45.41,45.48,1700.0
2015-03-13 10:15:00,45.52,45.59,45.52,45.58,2500.0,45.52,45.59,45.52,45.58,2500.0
2015-03-13 10:20:00,45.58,45.58,45.49,45.51,2600.0,45.58,45.58,45.49,45.51,2600.0
2015-03-13 10:25:00,45.55,45.55,45.45,45.46,1800.0,45.55,45.55,45.45,45.46,1800.0
2015-03-13 10:30:00,45.47,45.53,45.47,45.5,1300.0,45.47,45.53,45.47,45.5,1300.0
2015-03-13 10:35:00,45.5,45.51,45.46,45.49,1500.0,45.5,45.51,45.46,45.49,1500.0
2015-03-13 10:40:00,45.53,45.54,45.51,45.51,1900.0,45.53,45.54,45.51,45.51,1900.0
2015-03-13 10:45:00,45.5,45.5,45.43,45.45,1100.0,45.5,45.5,45.43,45.45,1100.0
2015-03-13 10:50:00,45.48,45.48,45.4,45.4,4200.0,45.48,45.48,45.4,45.4,4200.0
2015-03-13 10:55:00,45.38,45.46,45.36,45.36,4400.0,45.38,45.46,45.36,45.36,4400.0
2015-03-13 11:00:00,45.34,45.41,45.33,45.41,3300.0,45.34,45.41,45.33,45.41,3300.0
2015-03-13 11:05:00,45.41,45.46,45.4,45.44,4500.0,45.41,45.46,45.4,45.44,4500.0
2015-03-13 11:10:00,45.44,45.45,45.41,45.43,3900.0,45.44,45.45,45.41,45.43,3900.0
2015-03-13 11:15:00,45.43,45.43,45.38,45.4,2200.0,45.43,45.43,45.38,45.4,2200.0
2015-03-13 11:20:00,45.4,45.4,45.36,45.38,2000.0,45.4,45.4,45.36,45.38,2000.0
2015-03-13 11:25:00,45.38,45.38,45.26,45.27,4000.0,45.38,45.38,45.26,45.27,4000.0
2015-03-13 11:30:00,45.28,45.29,45.22,45.25,3900.0,45.28,45.29,45.22,45.25,3900.0
2015-03-13 11:35:00,45.26,45.27,45.26,45.27,1100.0,45.26,45.27,45.26,45.27,1100.0
2015-03-13 11:40:00,45.29,45.32,45.28,45.32,5500.0,45.29,45.32,45.28,45.32,5500.0
2015-03-13 11:45:00,45.32,45.32,45.24,45.27,7900.0,45.32,45.32,45.24,45.27,7900.0
2015-03-13 11:50:00,45.28,45.35,45.28,45.33,4600.0,45.28,45.35,45.28,45.33,4600.0
2015-03-13 11:55:00,45.33,45.36,45.33,45.34,4000.0,45.33,45.36,45.33,45.34,4000.0
2015-03-13 12:00:00,45.35,45.36,45.31,45.34,6900.0,45.35,45.36,45.31,45.34,6900.0
2015-03-13 12:05:00,45.36,45.39,45.35,45.38,7100.0,45.36,45.39,45.35,45.38,7100.0
2015-03-13 12:10:00,45.39,45.41,45.39,45.39,3200.0,45.39,45.41,45.39,45.39,3200.0
2015-03-13 12:15:00,45.39,45.41,45.37,45.39,3500.0,45.39,45.41,45.37,45.39,3500.0
2015-03-13 12:20:00,45.41,45.45,45.4,45.42,4600.0,45.41,45.45,45.4,45.42,4600.0
2015-03-13 12:25:00,45.43,45.43,45.4,45.4,2400.0,45.43,45.43,45.4,45.4,2400.0
2015-03-13 12:30:00,45.4,45.48,45.4,45.46,4600.0,45.4,45.48,45.4,45.46,4600.0
2015-03-13 12:35:00,45.48,45.57,45.48,45.52,6600.0,45.48,45.57,45.48,45.52,6600.0
2015-03-13 12:40:00,45.53,45.6,45.52,45.59,3400.0,45.53,45.6,45.52,45.59,3400.0
2015-03-13 12:45:00,45.58,45.58,45.55,45.57,2900.0,45.58,45.58,45.55,45.57,2900.0
2015-03-13 12:50:00,45.61,45.61,45.57,45.58,2800.0,45.61,45.61,45.57,45.58,2800.0
2015-03-13 12:55:00,45.58,45.61,45.58,45.59,3200.0,45.58,45.61,45.58,45.59,3200.0
2015-03-13 13:00:00,45.58,45.58,45.52,45.56,3200.0,45.58,45.58,45.52,45.56,3200.0
2015-03-13 13:05:00,45.57,45.6,45.57,45.58,2500.0,45.57,45.6,45.57,45.58,2500.0
2015-03-13 13:10:00,45.56,45.58,45.54,45.58,1700.0,45.56,45.58,45.54,45.58,1700.0
2015-03-13 13:15:00,45.55,45.56,45.52,45.56,2900.0,45.55,45.56,45.52,45.56,2900.0
2015-03-13 13:20:00,45.56,45.56,45.53,45.55,2600.0,45.56,45.56,45.53,45.55,2600.0
2015-03-13 13:25:00,45.54,45.55,45.5,45.5,3200.0,45.54,45.55,45.5,45.5,3200.0
2015-03-13 13:30:00,45.51,45.56,45.51,45.55,1700.0,45.51,45.56,45.51,45.55,1700.0
2015-03-13 13:35:00,45.55,45.56,45.54,45.56,1700.0,45.55,45.56,45.54,45.56,1700.0
2015-03-13 13:40:00,45.57,45.6,45.57,45.57,2800.0,45.57,45.6,45.57,45.57,2800.0
2015-03-13 13:45:00,45.57,45.57,45.54,45.56,2900.0,45.57,45.57,45.54,45.56,2900.0
2015-03-13 13:50:00,45.56,45.58,45.55,45.58,2000.0,45.56,45.58,45.55,45.58,2000.0
2015-03-13 13:55:00,45.58,45.58,45.55,45.55,2700.0,45.58,45.58,45.55,45.55,2700.0
2015-03-13 14:00:00,45.55,45.55,45.54,45.54,1600.0,45.55,45.55,45.54,45.54,1600.0
2015-03-13 14:05:00,45.54,45.54,45.51,45.51,2200.0,45.54,45.54,45.51,45.51,2200.0
2015-03-13 14:10:00,45.49,45.52,45.47,45.5,3300.0,45.49,45.52,45.47,45.5,3300.0
2015-03-13 14:15:00,45.51,45.55,45.51,45.53,2200.0,45.51,45.55,45.51,45.53,2200.0
2015-03-13 14:20:00,45.51,45.53,45.51,45.52,1900.0,45.51,45.53,45.51,45.52,1900.0
2015-03-13 14:25:00,45.53,45.57,45.52,45.57,2300.0,45.53,45.57,45.52,45.57,2300.0
2015-03-13 14:30:00,45.56,45.57,45.55,45.57,3300.0,45.56,45.57,45.55,45.57,3300.0
2015-03-13 14:35:00,45.59,45.6,45.57,45.59,4300.0,45.59,45.6,45.57,45.59,4300.0
2015-03-13 14:40:00,45.59,45.6,45.53,45.56,4800.0,45.59,45.6,45.53,45.56,4800.0
2015-03-13 14:45:00,45.57,45.62,45.57,45.58,5400.0,45.57,45.62,45.57,45.58,5400.0
2015-03-13 14:50:00,45.58,45.58,45.55,45.55,2200.0,45.58,45.58,45.55,45.55,2200.0
2015-03-13 14:55:00,45.54,45.63,45.54,45.61,4500.0,45.54,45.63,45.54,45.61,4500.0
2015-03-13 15:00:00,45.61,45.64,45.59,45.59,6600.0,45.61,45.64,45.59,45.59,6600.0
2015-03-13 15:05:00,45.59,45.63,45.58,45.61,7000.0,45.59,45.63,45.58,45.61,7000.0
2015-03-13 15:10:00,45.62,45.62,45.59,45.61,1800.0,45.62,45.62,45.59,45.61,1800.0
2015-03-13 15:15:00,45.61,45.66,45.6,45.6,3300.0,45.61,45.66,45.6,45.6,3300.0
2015-03-13 15:20:00,45.59,45.62,45.58,45.62,3400.0,45.59,45.62,45.58,45.62,3400.0
2015-03-13 15:25:00,45.62,45.69,45.61,45.66,5900.0,45.62,45.69,45.61,45.66,5900.0
2015-03-13 15:30:00,45.66,45.67,45.64,45.64,1900.0,45.66,45.67,45.64,45.64,1900.0
2015-03-13 15:35:00,45.65,45.72,45.64,45.72,6500.0,45.65,45.72,45.64,45.72,6500.0
2015-03-13 15:40:00,45.72,45.78,45.72,45.74,5500.0,45.72,45.78,45.72,45.74,5500.0
2015-03-13 15:45:00,45.75,45.76,45.72,45.76,7900.0,45.75,45.76,45.72,45.76,7900.0
2015-03-13 15:50:00,45.75,45.81,45.75,45.81,16100.0,45.75,45.81,45.75,45.81,16100.0
2015-03-13 15:55:00,45.82,45.84,45.7,45.71,25600.0,45.82,45.84,45.7,45.71,25600.0
2015-03-16 09:30:00,45.78,45.86,45.78,45.84,9900.0,45.78,45.86,45.78,45.84,9900.0
2015-03-16 09:35:00,45.89,45.93,45.85,45.88,2500.0,45.89,45.93,45.85,45.88,2500.0
2015-03-16 09:40:00,45.92,46.0,45.91,46.0,1400.0,45.92,46.0,45.91,46.0,1400.0
2015-03-16 09:45:00,45.94,45.98,45.93,45.93,1600.0,45.94,45.98,45.93,45.93,1600.0
2015-03-16 09:50:00,45.98,46.18,45.98,46.17,15100.0,45.98,46.18,45.98,46.17,15100.0
2015-03-16 09:55:00,46.19,46.19,46.08,46.08,1500.0,46.19,46.19,46.08,46.08,1500.0
2015-03-16 10:00:00,46.1,46.16,46.08,46.11,2500.0,46.1,46.16,46.08,46.11,2500.0
2015-03-16 10:05:00,46.12,46.18,46.11,46.18,2800.0,46.12,46.18,46.11,46.18,2800.0
2015-03-16 10:10:00,46.18,46.23,46.15,46.19,4400.0,46.18,46.23,46.15,46.19,4400.0
2015-03-16 10:15:00,46.19,46.26,46.17,46.24,6700.0,46.19,46.26,46.17,46.24,6700.0
2015-03-16 10:20:00,46.25,46.27,46.19,46.2,3600.0,46.25,46.27,46.19,46.2,3600.0
2015-03-16 10:25:00,46.23,46.25,46.18,46.2,4800.0,46.23,46.25,46.18,46.2,4800.0
2015-03-16 10:30:00,46.19,46.19,46.16,46.18,9900.0,46.19,46.19,46.16,46.18,9900.0
2015-03-16 10:35:00,46.16,46.24,46.16,46.17,5500.0,46.16,46.24,46.16,46.17,5500.0
2015-03-16 10:40:00,46.18,46.19,46.15,46.17,3800.0,46.18,46.19,46.15,46.17,3800.0
2015-03-16 10:45:00,46.18,46.22,46.18,46.22,3900.0,46.18,46.22,46.18,46.22,3900.0
2015-03-16 10:50:00,46.23,46.24,46.19,46.19,5400.0,46.23,46.24,46.19,46.19,5400.0
2015-03-16 10:55:00,46.21,46.27,46.2,46.26,2500.0,46.21,46.27,46.2,46.26,2500.0
2015-03-16 11:00:00,46.27,46.35,46.26,46.33,3600.0,46.27,46.35,46.26,46.33,3600.0
2015-03-16 11:05:00,46.33,46.34,46.3,46.3,5100.0,46.33,46.34,46.3,46.3,5100.0
2015-03-16 11:10:00,46.3,46.35,46.28,46.28,3200.0,46.3,46.35,46.28,46.28,3200.0
2015-03-16 11:15:00,46.28,46.28,46.26,46.26,1300.0,46.28,46.28,46.26,46.26,1300.0
2015-03-16 11:20:00,46.28,46.3,46.27,46.29,5800.0,46.28,46.3,46.27,46.29,5800.0
2015-03-16 11:25:00,46.3,46.33,46.26,46.27,4900.0,46.3,46.33,46.26,46.27,4900.0
2015-03-16 11:30:00,46.27,46.28,46.24,46.25,2300.0,46.27,46.28,46.24,46.25,2300.0
2015-03-16 11:35:00,46.27,46.27,46.22,46.22,2800.0,46.27,46.27,46.22,46.22,2800.0
2015-03-16 11:40:00,46.21,46.21,46.18,46.18,2800.0,46.21,46.21,46.18,46.18,2800.0
2015-03-16 11:45:00,46.18,46.21,46.16,46.2,2800.0,46.18,46.21,46.16,46.2,2800.0
2015-03-16 11:50:00,46.19,46.24,46.19,46.22,2900.0,46.19,46.24,46.19,46.22,2900.0
2015-03-16 11:55:00,46.2,46.24,46.2,46.21,3500.0,46.2,46.24,46.2,46.21,3500.0
2015-03-16 12:00:00,46.21,46.21,46.18,46.19,3500.0,46.21,46.21,46.18,46.19,3500.0
2015-03-16 12:05:00,46.19,46.2,46.15,46.15,3900.0,46.19,46.2,46.15,46.15,3900.0
2015-03-16 12:10:00,46.14,46.14,46.11,46.11,1000.0,46.14,46.14,46.11,46.11,1000.0
2015-03-16 12:15:00,46.11,46.12,46.07,46.07,4200.0,46.11,46.12,46.07,46.07,4200.0
2015-03-16 12:20:00,46.06,46.08,46.05,46.05,3200.0,46.06,46.08,46.05,46.05,3200.0
2015-03-16 12:25:00,46.05,46.08,46.03,46.08,5000.0,46.05,46.08,46.03,46.08,5000.0
2015-03-16 12:30:00,46.07,46.1,46.06,46.09,1600.0,46.07,46.1,46.06,46.09,1600.0
2015-03-16 12:35:00,46.1,46.14,46.1,46.12,2300.0,46.1,46.14,46.1,46.12,2300.0
2015-03-16 12:40:00,46.13,46.14,46.11,46.11,2600.0,46.13,46.14,46.11,46.11,2600.0
2015-03-16 12:45:00,46.1,46.13,46.1,46.12,2900.0,46.1,46.13,46.1,46.12,2900.0
2015-03-16 12:50:00,46.11,46.13,46.1,46.13,1600.0,46.11,46.13,46.1,46.13,1600.0
2015-03-16 12:55:00,46.13,46.13,46.09,46.09,1800.0,46.13,46.13,46.09,46.09,1800.0
2015-03-16 13:00:00,46.07,46.08,46.04,46.04,1300.0,46.07,46.08,46.04,46.04,1300.0
2015-03-16 13:05:00,46.03,46.04,46.02,46.04,2400.0,46.03,46.04,46.02,46.04,2400.0
2015-03-16 13:10:00,46.04,46.1,46.02,46.07,2400.0,46.04,46.1,46.02,46.07,2400.0
2015-03-16 13:15:00,46.08,46.1,46.08,46.09,1700.0,46.08,46.1,46.08,46.09,1700.0
2015-03-16 13:20:00,46.09,46.16,46.09,46.13,4000.0,46.09,46.16,46.09,46.13,4000.0
2015-03-16 13:25:00,46.14,46.16,46.14,46.16,2300.0,46.14,46.16,46.14,46.16,2300.0
2015-03-16 13:30:00,46.16,46.21,46.16,46.19,5800.0,46.16,46.21,46.16,46.19,5800.0
2015-03-16 13:35:00,46.2,46.36,46.19,46.24,48400.0,46.2,46.36,46.19,46.24,48400.0
2015-03-16 13:40:00,46.26,46.31,46.18,46.18,16900.0,46.26,46.31,46.18,46.18,16900.0
2015-03-16 13:45:00,46.19,46.32,46.19,46.32,31000.0,46.19,46.32,46.19,46.32,31000.0
2015-03-16 13:50:00,46.32,46.46,46.29,46.31,46200.0,46.32,46.46,46.29,46.31,46200.0
2015-03-16 13:55:00,46.3,46.33,46.26,46.26,7400.0,46.3,46.33,46.26,46.26,7400.0
2015-03-16 14:00:00,46.27,46.28,46.2,46.21,6800.0,46.27,46.28,46.2,46.21,6800.0
2015-03-16 14:05:00,46.2,46.24,46.19,46.23,1700.0,46.2,46.24,46.19,46.23,1700.0
2015-03-16 14:10:00,46.24,46.26,46.21,46.26,2900.0,46.24,46.26,46.21,46.26,2900.0
2015-03-16 14:15:00,46.27,46.3,46.26,46.28,3400.0,46.27,46.3,46.26,46.28,3400.0
2015-03-16 14:20:00,46.28,46.3,46.27,46.27,1700.0,46.28,46.3,46.27,46.27,1700.0
2015-03-16 14:25:00,46.27,46.31,46.26,46.27,2400.0,46.27,46.31,46.26,46.27,2400.0
2015-03-16 14:30:00,46.27,46.31,46.27,46.31,2700.0,46.27,46.31,46.27,46.31,2700.0
2015-03-16 14:35:00,46.3,46.3,46.26,46.26,1500.0,46.3,46.3,46.26,46.26,1500.0
2015-03-16 14:40:00,46.26,46.3,46.24,46.28,2200.0,46.26,46.3,46.24,46.28,2200.0
2015-03-16 14:45:00,46.27,46.3,46.27,46.3,2900.0,46.27,46.3,46.27,46.3,2900.0
2015-03-16 14:50:00,46.3,46.33,46.3,46.31,4100.0,46.3,46.33,46.3,46.31,4100.0
2015-03-16 14:55:00,46.3,46.33,46.3,46.33,2900.0,46.3,46.33,46.3,46.33,2900.0
2015-03-16 15:00:00,46.33,46.35,46.32,46.34,2400.0,46.33,46.35,46.32,46.34,2400.0
2015-03-16 15:05:00,46.34,46.34,46.29,46.3,3500.0,46.34,46.34,46.29,46.3,3500.0
2015-03-16 15:10:00,46.29,46.33,46.28,46.31,3100.0,46.29,46.33,46.28,46.31,3100.0
2015-03-16 15:15:00,46.31,46.31,46.27,46.28,3500.0,46.31,46.31,46.27,46.28,3500.0
2015-03-16 15:20:00,46.29,46.3,46.29,46.3,3300.0,46.29,46.3,46.29,46.3,3300.0
2015-03-16 15:25:00,46.29,46.32,46.27,46.32,3600.0,46.29,46.32,46.27,46.32,3600.0
2015-03-16 15:30:00,46.32,46.33,46.31,46.32,3800.0,46.32,46.33,46.31,46.32,3800.0
2015-03-16 15:35:00,46.32,46.32,46.28,46.29,4800.0,46.32,46.32,46.28,46.29,4800.0
2015-03-16 15:40:00,46.29,46.31,46.29,46.31,2100.0,46.29,46.31,46.29,46.31,2100.0
2015-03-16 15:45:00,46.3,46.31,46.27,46.29,5900.0,46.3,46.31,46.27,46.29,5900.0
2015-03-16 15:50:00,46.31,46.37,46.3,46.36,16100.0,46.31,46.37,46.3,46.36,16100.0
2015-03-16 15:55:00,46.37,46.38,46.33,46.35,32600.0,46.37,46.38,46.33,46.35,32600.0
2015-03-17 09:30:00,46.16,46.2,45.99,46.18,7400.0,46.16,46.2,45.99,46.18,7400.0
2015-03-17 09:35:00,46.18,46.29,46.18,46.29,9900.0,46.18,46.29,46.18,46.29,9900.0
2015-03-17 09:40:00,46.35,46.35,46.25,46.25,1900.0,46.35,46.35,46.25,46.25,1900.0
2015-03-17 09:45:00,46.33,46.33,46.24,46.24,2200.0,46.33,46.33,46.24,46.24,2200.0
2015-03-17 09:50:00,46.2,46.2,46.1,46.11,5100.0,46.2,46.2,46.1,46.11,5100.0
2015-03-17 09:55:00,46.11,46.13,46.01,46.01,9600.0,46.11,46.13,46.01,46.01,9600.0
2015-03-17 10:00:00,46.03,46.05,45.91,45.98,11300.0,46.03,46.05,45.91,45.98,11300.0
2015-03-17 10:05:00,45.98,45.98,45.91,45.91,4100.0,45.98,45.98,45.91,45.91,4100.0
2015-03-17 10:10:00,45.91,45.97,45.89,45.94,7600.0,45.91,45.97,45.89,45.94,7600.0
2015-03-17 10:15:00,45.94,45.99,45.94,45.99,3500.0,45.94,45.99,45.94,45.99,3500.0
2015-03-17 10:20:00,46.01,46.01,45.96,45.98,8900.0,46.01,46.01,45.96,45.98,8900.0
2015-03-17 10:25:00,45.99,45.99,45.92,45.95,2300.0,45.99,45.99,45.92,45.95,2300.0
2015-03-17 10:30:00,45.94,45.94,45.91,45.91,2700.0,45.94,45.94,45.91,45.91,2700.0
2015-03-17 10:35:00,45.91,45.91,45.87,45.9,3400.0,45.91,45.91,45.87,45.9,3400.0
2015-03-17 10:40:00,45.9,45.9,45.87,45.89,2600.0,45.9,45.9,45.87,45.89,2600.0
2015-03-17 10:45:00,45.9,45.9,45.88,45.9,5300.0,45.9,45.9,45.88,45.9,5300.0
2015-03-17 10:50:00,45.9,45.94,45.88,45.91,4500.0,45.9,45.94,45.88,45.91,4500.0
2015-03-17 10:55:00,45.92,45.94,45.91,45.94,3900.0,45.92,45.94,45.91,45.94,3900.0
2015-03-17 11:00:00,45.94,45.94,45.91,45.93,5000.0,45.94,45.94,45.91,45.93,5000.0
2015-03-17 11:05:00,45.93,45.93,45.89,45.91,5200.0,45.93,45.93,45.89,45.91,5200.0
2015-03-17 11:10:00,45.92,45.92,45.89,45.91,3000.0,45.92,45.92,45.89,45.91,3000.0
2015-03-17 11:15:00,45.9,45.91,45.86,45.9,4400.0,45.9,45.91,45.86,45.9,4400.0
2015-03-17 11:20:00,45.9,45.9,45.86,45.88,4000.0,45.9,45.9,45.86,45.88,4000.0
2015-03-17 11:25:00,45.89,45.94,45.88,45.94,3500.0,45.89,45.94,45.88,45.94,3500.0
2015-03-17 11:30:00,45.96,46.02,45.96,46.02,3300.0,45.96,46.02,45.96,46.02,3300.0
2015-03-17 11:35:00,46.03,46.05,45.98,45.98,5500.0,46.03,46.05,45.98,45.98,5500.0
2015-03-17 11:40:00,45.98,46.01,45.98,45.99,2700.0,45.98,46.01,45.98,45.99,2700.0
2015-03-17 11:45:00,45.98,45.98,45.95,45.96,3200.0,45.98,45.98,45.95,45.96,3200.0
2015-03-17 11:50:00,45.96,45.96,45.91,45.93,4200.0,45.96,45.96,45.91,45.93,4200.0
2015-03-17 11:55:00,45.92,45.96,45.92,45.96,2800.0,45.92,45.96,45.92,45.96,2800.0
2015-03-17 12:00:00,45.96,45.96,45.91,45.91,2800.0,45.96,45.96,45.91,45.91,2800.0
2015-03-17 12:05:00,45.91,45.94,45.91,45.93,3500.0,45.91,45.94,45.91,45.93,3500.0
2015-03-17 12:10:00,45.93,45.93,45.9,45.92,3100.0,45.93,45.93,45.9,45.92,3100.0
2015-03-17 12:15:00,45.92,45.93,45.91,45.93,1300.0,45.92,45.93,45.91,45.93,1300.0
2015-03-17 12:20:00,45.94,45.97,45.93,45.93,3300.0,45.94,45.97,45.93,45.93,3300.0
2015-03-17 12:25:00,45.92,45.94,45.92,45.92,2100.0,45.92,45.94,45.92,45.92,2100.0
2015-03-17 12:30:00,45.92,45.94,45.91,45.93,2500.0,45.92,45.94,45.91,45.93,2500.0
2015-03-17 12:35:00,45.94,45.99,45.94,45.95,2900.0,45.94,45.99,45.94,45.95,2900.0
2015-03-17 12:40:00,45.94,45.95,45.92,45.94,1600.0,45.94,45.95,45.92,45.94,1600.0
2015-03-17 12:45:00,45.95,45.96,45.93,45.94,2600.0,45.95,45.96,45.93,45.94,2600.0
2015-03-17 12:50:00,45.95,45.99,45.95,45.99,4500.0,45.95,45.99,45.95,45.99,4500.0
2015-03-17 12:55:00,45.99,46.03,45.99,46.03,1900.0,45.99,46.03,45.99,46.03,1900.0
2015-03-17 13:00:00,46.04,46.04,45.99,46.0,3200.0,46.04,46.04,45.99,46.0,3200.0
2015-03-17 13:05:00,46.0,46.06,46.0,46.03,3800.0,46.0,46.06,46.0,46.03,3800.0
2015-03-17 13:10:00,46.02,46.03,45.99,45.99,1100.0,46.02,46.03,45.99,45.99,1100.0
2015-03-17 13:15:00,46.0,46.04,46.0,46.04,2300.0,46.0,46.04,46.0,46.04,2300.0
2015-03-17 13:20:00,46.04,46.04,46.0,46.0,2900.0,46.04,46.04,46.0,46.0,2900.0
2015-03-17 13:25:00,46.0,46.03,46.0,46.03,4300.0,46.0,46.03,46.0,46.03,4300.0
2015-03-17 13:30:00,46.03,46.04,45.98,45.98,3400.0,46.03,46.04,45.98,45.98,3400.0
2015-03-17 13:35:00,45.98,45.98,45.96,45.96,2600.0,45.98,45.98,45.96,45.96,2600.0
2015-03-17 13:40:00,45.97,46.02,45.96,46.02,3200.0,45.97,46.02,45.96,46.02,3200.0
2015-03-17 13:45:00,46.02,46.02,45.98,45.98,2500.0,46.02,46.02,45.98,45.98,2500.0
2015-03-17 13:50:00,45.99,46.02,45.99,46.0,2500.0,45.99,46.02,45.99,46.0,2500.0
2015-03-17 13:55:00,46.0,46.02,45.98,46.02,7800.0,46.0,46.02,45.98,46.02,7800.0
2015-03-17 14:00:00,46.01,46.09,46.0,46.06,3300.0,46.01,46.09,46.0,46.06,3300.0
2015-03-17 14:05:00,46.05,46.05,46.0,46.02,4300.0,46.05,46.05,46.0,46.02,4300.0
2015-03-17 14:10:00,46.03,46.05,46.03,46.05,3500.0,46.03,46.05,46.03,46.05,3500.0
2015-03-17 14:15:00,46.04,46.05,46.02,46.02,3200.0,46.04,46.05,46.02,46.02,3200.0
2015-03-17 14:20:00,46.02,46.03,45.99,46.0,4000.0,46.02,46.03,45.99,46.0,4000.0
2015-03-17 14:25:00,46.0,46.01,45.96,45.97,5300.0,46.0,46.01,45.96,45.97,5300.0
2015-03-17 14:30:00,45.98,46.02,45.98,46.0,2700.0,45.98,46.02,45.98,46.0,2700.0
2015-03-17 14:35:00,46.0,46.0,45.94,45.97,9200.0,46.0,46.0,45.94,45.97,9200.0
2015-03-17 14:40:00,45.97,46.0,45.95,46.0,4000.0,45.97,46.0,45.95,46.0,4000.0
2015-03-17 14:45:00,45.99,46.0,45.97,46.0,3900.0,45.99,46.0,45.97,46.0,3900.0
2015-03-17 14:50:00,45.99,46.0,45.96,45.98,4400.0,45.99,46.0,45.96,45.98,4400.0
2015-03-17 14:55:00,45.98,46.01,45.98,46.01,4200.0,45.98,46.01,45.98,46.01,4200.0
2015-03-17 15:00:00,46.0,46.02,45.99,46.0,5100.0,46.0,46.02,45.99,46.0,5100.0
2015-03-17 15:05:00,45.99,46.02,45.99,46.02,5900.0,45.99,46.02,45.99,46.02,5900.0
2015-03-17 15:10:00,46.01,46.04,46.01,46.02,4100.0,46.01,46.04,46.01,46.02,4100.0
2015-03-17 15:15:00,46.02,46.02,45.99,46.01,5600.0,46.02,46.02,45.99,46.01,5600.0
2015-03-17 15:20:00,46.02,46.02,45.99,46.01,5400.0,46.02,46.02,45.99,46.01,5400.0
2015-03-17 15:25:00,46.01,46.02,45.98,46.0,7100.0,46.01,46.02,45.98,46.0,7100.0
2015-03-17 15:30:00,46.0,46.07,45.99,46.04,14900.0,46.0,46.07,45.99,46.04,14900.0
2015-03-17 15:35:00,46.04,46.09,46.03,46.09,13800.0,46.04,46.09,46.03,46.09,13800.0
2015-03-17 15:40:00,46.1,46.11,46.05,46.07,33400.0,46.1,46.11,46.05,46.07,33400.0
2015-03-17 15:45:00,46.08,46.1,46.05,46.06,36400.0,46.08,46.1,46.05,46.06,36400.0
2015-03-17 15:50:00,46.12,46.18,46.06,46.13,54900.0,46.12,46.18,46.06,46.13,54900.0
2015-03-17 15:55:00,46.13,46.13,46.01,46.06,80800.0,46.13,46.13,46.01,46.06,80800.0
2015-03-18 09:30:00,46.05,46.14,46.0,46.05,11100.0,46.05,46.14,46.0,46.05,11100.0
2015-03-18 09:35:00,46.07,46.15,46.05,46.12,4400.0,46.07,46.15,46.05,46.12,4400.0
2015-03-18 09:40:00,46.1,46.13,46.06,46.09,3300.0,46.1,46.13,46.06,46.09,3300.0
2015-03-18 09:45:00,46.04,46.04,46.02,46.02,500.0,46.04,46.04,46.02,46.02,500.0
2015-03-18 09:50:00,46.08,46.24,46.08,46.22,5500.0,46.08,46.24,46.08,46.22,5500.0
2015-03-18 09:55:00,46.22,46.22,46.19,46.21,1600.0,46.22,46.22,46.19,46.21,1600.0
2015-03-18 10:00:00,46.22,46.28,46.22,46.26,2600.0,46.22,46.28,46.22,46.26,2600.0
2015-03-18 10:05:00,46.29,46.31,46.28,46.31,1100.0,46.29,46.31,46.28,46.31,1100.0
2015-03-18 10:10:00,46.31,46.31,46.25,46.25,1900.0,46.31,46.31,46.25,46.25,1900.0
2015-03-18 10:15:00,46.26,46.3,46.26,46.3,3100.0,46.26,46.3,46.26,46.3,3100.0
2015-03-18 10:20:00,46.28,46.31,46.26,46.26,2600.0,46.28,46.31,46.26,46.26,2600.0
2015-03-18 10:25:00,46.25,46.26,46.2,46.2,1900.0,46.25,46.26,46.2,46.2,1900.0
2015-03-18 10:30:00,46.21,46.21,46.17,46.2,1900.0,46.21,46.21,46.17,46.2,1900.0
2015-03-18 10:35:00,46.19,46.23,46.19,46.21,1800.0,46.19,46.23,46.19,46.21,1800.0
2015-03-18 10:40:00,46.22,46.25,46.18,46.25,1800.0,46.22,46.25,46.18,46.25,1800.0
2015-03-18 10:45:00,46.26,46.28,46.24,46.25,2000.0,46.26,46.28,46.24,46.25,2000.0
2015-03-18 10:50:00,46.23,46.26,46.22,46.22,2400.0,46.23,46.26,46.22,46.22,2400.0
2015-03-18 10:55:00,46.22,46.28,46.22,46.25,4200.0,46.22,46.28,46.22,46.25,4200.0
2015-03-18 11:00:00,46.26,46.3,46.26,46.29,3100.0,46.26,46.3,46.26,46.29,3100.0
2015-03-18 11:05:00,46.3,46.31,46.25,46.27,2000.0,46.3,46.31,46.25,46.27,2000.0
2015-03-18 11:10:00,46.27,46.27,46.22,46.22,2100.0,46.27,46.27,46.22,46.22,2100.0
2015-03-18 11:15:00,46.22,46.26,46.21,46.25,1800.0,46.22,46.26,46.21,46.25,1800.0
2015-03-18 11:20:00,46.25,46.25,46.21,46.21,2100.0,46.25,46.25,46.21,46.21,2100.0
2015-03-18 11:25:00,46.21,46.21,46.15,46.15,3300.0,46.21,46.21,46.15,46.15,3300.0
2015-03-18 11:30:00,46.17,46.22,46.17,46.21,3000.0,46.17,46.22,46.17,46.21,3000.0
2015-03-18 11:35:00,46.21,46.25,46.21,46.25,2000.0,46.21,46.25,46.21,46.25,2000.0
2015-03-18 11:40:00,46.26,46.28,46.24,46.27,2600.0,46.26,46.28,46.24,46.27,2600.0
2015-03-18 11:45:00,46.28,46.28,46.25,46.25,1000.0,46.28,46.28,46.25,46.25,1000.0
2015-03-18 11:50:00,46.26,46.27,46.23,46.26,3500.0,46.26,46.27,46.23,46.26,3500.0
2015-03-18 11:55:00,46.27,46.32,46.27,46.32,2000.0,46.27,46.32,46.27,46.32,2000.0
2015-03-18 12:00:00,46.32,46.32,46.27,46.27,5200.0,46.32,46.32,46.27,46.27,5200.0
2015-03-18 12:05:00,46.28,46.32,46.26,46.32,4700.0,46.28,46.32,46.26,46.32,4700.0
2015-03-18 12:10:00,46.3,46.3,46.29,46.3,900.0,46.3,46.3,46.29,46.3,900.0
2015-03-18 12:15:00,46.31,46.32,46.3,46.3,2400.0,46.31,46.32,46.3,46.3,2400.0
2015-03-18 12:20:00,46.3,46.3,46.26,46.27,1800.0,46.3,46.3,46.26,46.27,1800.0
2015-03-18 12:25:00,46.28,46.28,46.26,46.27,1300.0,46.28,46.28,46.26,46.27,1300.0
2015-03-18 12:30:00,46.27,46.29,46.26,46.29,1900.0,46.27,46.29,46.26,46.29,1900.0
2015-03-18 12:35:00,46.29,46.29,46.28,46.28,1000.0,46.29,46.29,46.28,46.28,1000.0
2015-03-18 12:40:00,46.28,46.28,46.24,46.26,2000.0,46.28,46.28,46.24,46.26,2000.0
2015-03-18 12:45:00,46.26,46.26,46.23,46.24,2500.0,46.26,46.26,46.23,46.24,2500.0
2015-03-18 12:50:00,46.25,46.25,46.22,46.24,2100.0,46.25,46.25,46.22,46.24,2100.0
2015-03-18 12:55:00,46.25,46.27,46.23,46.23,2400.0,46.25,46.27,46.23,46.23,2400.0
2015-03-18 13:00:00,46.22,46.23,46.18,46.18,2100.0,46.22,46.23,46.18,46.18,2100.0
2015-03-18 13:05:00,46.17,46.19,46.13,46.16,3400.0,46.17,46.19,46.13,46.16,3400.0
2015-03-18 13:10:00,46.15,46.2,46.15,46.2,2200.0,46.15,46.2,46.15,46.2,2200.0
2015-03-18 13:15:00,46.21,46.22,46.2,46.22,1300.0,46.21,46.22,46.2,46.22,1300.0
2015-03-18 13:20:00,46.21,46.22,46.19,46.2,1300.0,46.21,46.22,46.19,46.2,1300.0
2015-03-18 13:25:00,46.19,46.2,46.19,46.2,3000.0,46.19,46.2,46.19,46.2,3000.0
2015-03-18 13:30:00,46.18,46.19,46.13,46.17,2100.0,46.18,46.19,46.13,46.17,2100.0
2015-03-18 13:35:00,46.17,46.17,46.1,46.11,3300.0,46.17,46.17,46.1,46.11,3300.0
2015-03-18 13:40:00,46.12,46.13,46.12,46.13,2000.0,46.12,46.13,46.12,46.13,2000.0
2015-03-18 13:45:00,46.13,46.13,46.07,46.09,3200.0,46.13,46.13,46.07,46.09,3200.0
2015-03-18 13:50:00,46.1,46.18,46.1,46.16,2400.0,46.1,46.18,46.1,46.16,2400.0
2015-03-18 13:55:00,46.16,46.21,46.14,46.19,3400.0,46.16,46.21,46.14,46.19,3400.0
2015-03-18 14:00:00,46.2,46.4,46.16,46.34,11800.0,46.2,46.4,46.16,46.34,11800.0
2015-03-18 14:05:00,46.36,46.52,46.33,46.5,7800.0,46.36,46.52,46.33,46.5,7800.0
2015-03-18 14:10:00,46.52,46.52,46.45,46.51,2300.0,46.52,46.52,46.45,46.51,2300.0
2015-03-18 14:15:00,46.52,46.61,46.52,46.59,2500.0,46.52,46.61,46.52,46.59,2500.0
2015-03-18 14:20:00,46.58,46.58,46.52,46.52,1500.0,46.58,46.58,46.52,46.52,1500.0
2015-03-18 14:25:00,46.53,46.58,46.52,46.58,2600.0,46.53,46.58,46.52,46.58,2600.0
2015-03-18 14:30:00,46.59,46.67,46.59,46.64,3600.0,46.59,46.67,46.59,46.64,3600.0
2015-03-18 14:35:00,46.64,46.67,46.62,46.66,2000.0,46.64,46.67,46.62,46.66,2000.0
2015-03-18 14:40:00,46.69,46.71,46.64,46.68,2200.0,46.69,46.71,46.64,46.68,2200.0
2015-03-18 14:45:00,46.66,46.71,46.64,46.64,5700.0,46.66,46.71,46.64,46.64,5700.0
2015-03-18 14:50:00,46.62,46.7,46.62,46.67,2600.0,46.62,46.7,46.62,46.67,2600.0
2015-03-18 14:55:00,46.7,46.74,46.67,46.69,5000.0,46.7,46.74,46.67,46.69,5000.0
2015-03-18 15:00:00,46.68,46.73,46.64,46.73,9000.0,46.68,46.73,46.64,46.73,9000.0
2015-03-18 15:05:00,46.73,46.76,46.68,46.76,4800.0,46.73,46.76,46.68,46.76,4800.0
2015-03-18 15:10:00,46.77,46.81,46.76,46.76,6100.0,46.77,46.81,46.76,46.76,6100.0
2015-03-18 15:15:00,46.77,46.85,46.76,46.76,6200.0,46.77,46.85,46.76,46.76,6200.0
2015-03-18 15:20:00,46.76,46.76,46.72,46.75,4700.0,46.76,46.76,46.72,46.75,4700.0
2015-03-18 15:25:00,46.75,46.77,46.69,46.69,7300.0,46.75,46.77,46.69,46.69,7300.0
2015-03-18 15:30:00,46.68,46.7,46.63,46.63,6800.0,46.68,46.7,46.63,46.63,6800.0
2015-03-18 15:35:00,46.63,46.66,46.61,46.65,4400.0,46.63,46.66,46.61,46.65,4400.0
2015-03-18 15:40:00,46.64,46.65,46.59,46.62,7100.0,46.64,46.65,46.59,46.62,7100.0
2015-03-18 15:45:00,46.6,46.61,46.55,46.55,7200.0,46.6,46.61,46.55,46.55,7200.0
2015-03-18 15:50:00,46.55,46.55,46.49,46.5,22500.0,46.55,46.55,46.49,46.5,22500.0
2015-03-18 15:55:00,46.5,46.56,46.47,46.52,38700.0,46.5,46.56,46.47,46.52,38700.0
2015-03-19 09:30:00,46.51,46.74,46.51,46.74,10100.0,46.51,46.74,46.51,46.74,10100.0
2015-03-19 09:35:00,46.74,46.95,46.74,46.91,16100.0,46.74,46.95,46.74,46.91,16100.0
2015-03-19 09:40:00,46.9,46.91,46.85,46.88,11100.0,46.9,46.91,46.85,46.88,11100.0
2015-03-19 09:45:00,46.88,46.88,46.85,46.86,3400.0,46.88,46.88,46.85,46.86,3400.0
2015-03-19 09:50:00,46.87,46.9,46.86,46.86,4400.0,46.87,46.9,46.86,46.86,4400.0
2015-03-19 09:55:00,46.86,46.87,46.81,46.81,3500.0,46.86,46.87,46.81,46.81,3500.0
2015-03-19 10:00:00,46.77,46.82,46.76,46.8,2600.0,46.77,46.82,46.76,46.8,2600.0
2015-03-19 10:05:00,46.8,46.81,46.78,46.8,800.0,46.8,46.81,46.78,46.8,800.0
2015-03-19 10:10:00,46.8,46.83,46.8,46.8,2600.0,46.8,46.83,46.8,46.8,2600.0
2015-03-19 10:15:00,46.79,46.82,46.79,46.81,3000.0,46.79,46.82,46.79,46.81,3000.0
2015-03-19 10:20:00,46.8,46.84,46.79,46.81,2700.0,46.8,46.84,46.79,46.81,2700.0
2015-03-19 10:25:00,46.81,46.84,46.81,46.82,600.0,46.81,46.84,46.81,46.82,600.0
2015-03-19 10:30:00,46.83,46.83,46.75,46.76,1600.0,46.83,46.83,46.75,46.76,1600.0
2015-03-19 10:35:00,46.78,46.82,46.74,46.74,1900.0,46.78,46.82,46.74,46.74,1900.0
2015-03-19 10:40:00,46.75,46.82,46.75,46.76,2300.0,46.75,46.82,46.75,46.76,2300.0
2015-03-19 10:45:00,46.75,46.81,46.75,46.77,2400.0,46.75,46.81,46.75,46.77,2400.0
2015-03-19 10:50:00,46.75,46.8,46.75,46.8,1300.0,46.75,46.8,46.75,46.8,1300.0
2015-03-19 10:55:00,46.8,46.81,46.75,46.78,3600.0,46.8,46.81,46.75,46.78,3600.0
2015-03-19 11:00:00,46.8,46.81,46.79,46.79,1600.0,46.8,46.81,46.79,46.79,1600.0
2015-03-19 11:05:00,46.77,46.78,46.7,46.7,3100.0,46.77,46.78,46.7,46.7,3100.0
2015-03-19 11:10:00,46.7,46.72,46.69,46.71,2500.0,46.7,46.72,46.69,46.71,2500.0
2015-03-19 11:15:00,46.74,46.85,46.71,46.8,8100.0,46.74,46.85,46.71,46.8,8100.0
2015-03-19 11:20:00,46.79,46.84,46.77,46.83,3300.0,46.79,46.84,46.77,46.83,3300.0
2015-03-19 11:25:00,46.84,46.87,46.84,46.84,4500.0,46.84,46.87,46.84,46.84,4500.0
2015-03-19 11:30:00,46.83,46.84,46.75,46.77,4700.0,46.83,46.84,46.75,46.77,4700.0
2015-03-19 11:35:00,46.77,46.8,46.77,46.79,3100.0,46.77,46.8,46.77,46.79,3100.0
2015-03-19 11:40:00,46.78,46.8,46.77,46.78,3200.0,46.78,46.8,46.77,46.78,3200.0
2015-03-19 11:45:00,46.78,46.79,46.77,46.79,2400.0,46.78,46.79,46.77,46.79,2400.0
2015-03-19 11:50:00,46.79,46.79,46.76,46.77,2100.0,46.79,46.79,46.76,46.77,2100.0
2015-03-19 11:55:00,46.77,46.77,46.76,46.77,1800.0,46.77,46.77,46.76,46.77,1800.0
2015-03-19 12:00:00,46.76,46.76,46.72,46.75,3000.0,46.76,46.76,46.72,46.75,3000.0
2015-03-19 12:05:00,46.77,46.77,46.76,46.77,900.0,46.77,46.77,46.76,46.77,900.0
2015-03-19 12:10:00,46.79,46.79,46.74,46.77,800.0,46.79,46.79,46.74,46.77,800.0
2015-03-19 12:15:00,46.78,46.78,46.74,46.76,2100.0,46.78,46.78,46.74,46.76,2100.0
2015-03-19 12:20:00,46.77,46.79,46.75,46.78,1200.0,46.77,46.79,46.75,46.78,1200.0
2015-03-19 12:25:00,46.76,46.78,46.75,46.77,1100.0,46.76,46.78,46.75,46.77,1100.0
2015-03-19 12:30:00,46.77,46.78,46.76,46.78,1000.0,46.77,46.78,46.76,46.78,1000.0
2015-03-19 12:35:00,46.76,46.77,46.73,46.73,2500.0,46.76,46.77,46.73,46.73,2500.0
2015-03-19 12:40:00,46.75,46.78,46.75,46.78,500.0,46.75,46.78,46.75,46.78,500.0
2015-03-19 12:45:00,46.8,46.8,46.74,46.78,10400.0,46.8,46.8,46.74,46.78,10400.0
2015-03-19 12:50:00,46.77,46.78,46.76,46.77,10100.0,46.77,46.78,46.76,46.77,10100.0
2015-03-19 12:55:00,46.77,46.77,46.74,46.74,1500.0,46.77,46.77,46.74,46.74,1500.0
2015-03-19 13:00:00,46.74,46.76,46.72,46.76,1900.0,46.74,46.76,46.72,46.76,1900.0
2015-03-19 13:05:00,46.75,46.75,46.72,46.74,1700.0,46.75,46.75,46.72,46.74,1700.0
2015-03-19 13:10:00,46.75,46.77,46.73,46.75,2000.0,46.75,46.77,46.73,46.75,2000.0
2015-03-19 13:15:00,46.74,46.79,46.74,46.78,1500.0,46.74,46.79,46.74,46.78,1500.0
2015-03-19 13:20:00,46.79,46.8,46.77,46.78,800.0,46.79,46.8,46.77,46.78,800.0
2015-03-19 13:25:00,46.78,46.83,46.78,46.82,1900.0,46.78,46.83,46.78,46.82,1900.0
2015-03-19 13:30:00,46.83,46.83,46.78,46.78,2000.0,46.83,46.83,46.78,46.78,2000.0
2015-03-19 13:35:00,46.78,46.78,46.75,46.75,3400.0,46.78,46.78,46.75,46.75,3400.0
2015-03-19 13:40:00,46.74,46.74,46.72,46.74,1100.0,46.74,46.74,46.72,46.74,1100.0
2015-03-19 13:45:00,46.74,46.74,46.7,46.71,1900.0,46.74,46.74,46.7,46.71,1900.0
2015-03-19 13:50:00,46.71,46.72,46.7,46.71,600.0,46.71,46.72,46.7,46.71,600.0
2015-03-19 13:55:00,46.72,46.72,46.68,46.72,2500.0,46.72,46.72,46.68,46.72,2500.0
2015-03-19 14:00:00,46.73,46.74,46.72,46.74,800.0,46.73,46.74,46.72,46.74,800.0
2015-03-19 14:05:00,46.73,46.75,46.73,46.74,2300.0,46.73,46.75,46.73,46.74,2300.0
2015-03-19 14:10:00,46.77,46.77,46.72,46.73,1800.0,46.77,46.77,46.72,46.73,1800.0
2015-03-19 14:15:00,46.73,46.73,46.7,46.7,500.0,46.73,46.73,46.7,46.7,500.0
2015-03-19 14:20:00,46.69,46.74,46.68,46.74,2100.0,46.69,46.74,46.68,46.74,2100.0
2015-03-19 14:25:00,46.73,46.75,46.72,46.75,1700.0,46.73,46.75,46.72,46.75,1700.0
2015-03-19 14:30:00,46.75,46.79,46.74,46.75,5000.0,46.75,46.79,46.74,46.75,5000.0
2015-03-19 14:35:00,46.75,46.76,46.73,46.75,3100.0,46.75,46.76,46.73,46.75,3100.0
2015-03-19 14:40:00,46.76,46.79,46.76,46.78,3000.0,46.76,46.79,46.76,46.78,3000.0
2015-03-19 14:45:00,46.78,46.81,46.77,46.8,4100.0,46.78,46.81,46.77,46.8,4100.0
2015-03-19 14:50:00,46.79,46.81,46.78,46.78,3300.0,46.79,46.81,46.78,46.78,3300.0
2015-03-19 14:55:00,46.78,46.8,46.77,46.78,4700.0,46.78,46.8,46.77,46.78,4700.0
2015-03-19 15:00:00,46.78,46.8,46.78,46.79,5100.0,46.78,46.8,46.78,46.79,5100.0
2015-03-19 15:05:00,46.78,46.8,46.75,46.79,7500.0,46.78,46.8,46.75,46.79,7500.0
2015-03-19 15:10:00,46.8,46.81,46.78,46.8,4700.0,46.8,46.81,46.78,46.8,4700.0
2015-03-19 15:15:00,46.8,46.81,46.77,46.77,2200.0,46.8,46.81,46.77,46.77,2200.0
2015-03-19 15:20:00,46.77,46.79,46.74,46.74,3600.0,46.77,46.79,46.74,46.74,3600.0
2015-03-19 15:25:00,46.76,46.76,46.74,46.75,4000.0,46.76,46.76,46.74,46.75,4000.0
2015-03-19 15:30:00,46.74,46.8,46.73,46.79,6400.0,46.74,46.8,46.73,46.79,6400.0
2015-03-19 15:35:00,46.79,46.84,46.79,46.82,4100.0,46.79,46.84,46.79,46.82,4100.0
2015-03-19 15:40:00,46.83,46.84,46.81,46.82,7600.0,46.83,46.84,46.81,46.82,7600.0
2015-03-19 15:45:00,46.82,46.84,46.81,46.83,10300.0,46.82,46.84,46.81,46.83,10300.0
2015-03-19 15:50:00,46.82,46.84,46.78,46.82,17200.0,46.82,46.84,46.78,46.82,17200.0
2015-03-19 15:55:00,46.83,46.84,46.76,46.77,22800.0,46.83,46.84,46.76,46.77,22800.0
2015-03-20 09:30:00,46.99,46.99,46.79,46.88,148200.0,46.99,46.99,46.79,46.88,148200.0
2015-03-20 09:35:00,46.88,46.98,46.87,46.96,6500.0,46.88,46.98,46.87,46.96,6500.0
2015-03-20 09:40:00,46.9,46.93,46.87,46.93,1500.0,46.9,46.93,46.87,46.93,1500.0
2015-03-20 09:45:00,46.92,46.92,46.83,46.86,6100.0,46.92,46.92,46.83,46.86,6100.0
2015-03-20 09:50:00,46.85,46.86,46.81,46.86,4000.0,46.85,46.86,46.81,46.86,4000.0
2015-03-20 09:55:00,46.87,46.94,46.83,46.83,2500.0,46.87,46.94,46.83,46.83,2500.0
2015-03-20 10:00:00,46.85,46.91,46.84,46.89,1600.0,46.85,46.91,46.84,46.89,1600.0
2015-03-20 10:05:00,46.9,46.92,46.88,46.92,1600.0,46.9,46.92,46.88,46.92,1600.0
2015-03-20 10:10:00,46.92,46.99,46.92,46.99,4000.0,46.92,46.99,46.92,46.99,4000.0
2015-03-20 10:15:00,46.98,47.0,46.95,46.98,3800.0,46.98,47.0,46.95,46.98,3800.0
2015-03-20 10:20:00,46.98,46.99,46.97,46.98,2700.0,46.98,46.99,46.97,46.98,2700.0
2015-03-20 10:25:00,46.98,46.99,46.96,46.96,2500.0,46.98,46.99,46.96,46.96,2500.0
2015-03-20 10:30:00,46.98,46.98,46.94,46.95,10100.0,46.98,46.98,46.94,46.95,10100.0
2015-03-20 10:35:00,46.95,47.04,46.95,47.04,19400.0,46.95,47.04,46.95,47.04,19400.0
2015-03-20 10:40:00,47.03,47.04,47.02,47.03,5300.0,47.03,47.04,47.02,47.03,5300.0
2015-03-20 10:45:00,47.03,47.04,46.98,46.98,4100.0,47.03,47.04,46.98,46.98,4100.0
2015-03-20 10:50:00,46.97,47.01,46.96,47.0,3100.0,46.97,47.01,46.96,47.0,3100.0
2015-03-20 10:55:00,46.98,47.05,46.98,47.04,4900.0,46.98,47.05,46.98,47.04,4900.0
2015-03-20 11:00:00,47.04,47.06,47.04,47.05,5500.0,47.04,47.06,47.04,47.05,5500.0
2015-03-20 11:05:00,47.05,47.06,46.96,46.96,4000.0,47.05,47.06,46.96,46.96,4000.0
2015-03-20 11:10:00,46.96,47.0,46.96,47.0,1900.0,46.96,47.0,46.96,47.0,1900.0
2015-03-20 11:15:00,47.01,47.02,46.97,46.98,1900.0,47.01,47.02,46.97,46.98,1900.0
2015-03-20 11:20:00,46.98,47.0,46.96,46.99,4900.0,46.98,47.0,46.96,46.99,4900.0
2015-03-20 11:25:00,47.0,47.02,46.98,47.02,2400.0,47.0,47.02,46.98,47.02,2400.0
2015-03-20 11:30:00,47.01,47.02,47.0,47.01,2300.0,47.01,47.02,47.0,47.01,2300.0
2015-03-20 11:35:00,47.02,47.04,47.01,47.04,2000.0,47.02,47.04,47.01,47.04,2000.0
2015-03-20 11:40:00,47.04,47.06,47.02,47.02,5400.0,47.04,47.06,47.02,47.02,5400.0
2015-03-20 11:45:00,47.01,47.02,47.0,47.0,1500.0,47.01,47.02,47.0,47.0,1500.0
2015-03-20 11:50:00,47.01,47.02,46.99,46.99,3400.0,47.01,47.02,46.99,46.99,3400.0
2015-03-20 11:55:00,46.98,46.99,46.97,46.99,1600.0,46.98,46.99,46.97,46.99,1600.0
2015-03-20 12:00:00,46.99,47.0,46.97,46.99,3500.0,46.99,47.0,46.97,46.99,3500.0
2015-03-20 12:05:00,46.99,47.01,46.98,46.98,2500.0,46.99,47.01,46.98,46.98,2500.0
2015-03-20 12:10:00,46.98,47.02,46.98,47.02,4200.0,46.98,47.02,46.98,47.02,4200.0
2015-03-20 12:15:00,46.99,47.04,46.99,47.03,2100.0,46.99,47.04,46.99,47.03,2100.0
2015-03-20 12:20:00,47.02,47.03,47.01,47.02,1200.0,47.02,47.03,47.01,47.02,1200.0
2015-03-20 12:25:00,47.01,47.03,47.0,47.01,2900.0,47.01,47.03,47.0,47.01,2900.0
2015-03-20 12:30:00,47.02,47.08,47.01,47.06,6900.0,47.02,47.08,47.01,47.06,6900.0
2015-03-20 12:35:00,47.06,47.08,47.05,47.08,2600.0,47.06,47.08,47.05,47.08,2600.0
2015-03-20 12:40:00,47.08,47.08,47.05,47.07,1800.0,47.08,47.08,47.05,47.07,1800.0
2015-03-20 12:45:00,47.07,47.09,47.06,47.09,4600.0,47.07,47.09,47.06,47.09,4600.0
2015-03-20 12:50:00,47.09,47.12,47.09,47.12,6600.0,47.09,47.12,47.09,47.12,6600.0
2015-03-20 12:55:00,47.13,47.13,47.11,47.11,2600.0,47.13,47.13,47.11,47.11,2600.0
2015-03-20 13:00:00,47.12,47.14,47.12,47.13,2200.0,47.12,47.14,47.12,47.13,2200.0
2015-03-20 13:05:00,47.14,47.15,47.12,47.12,2400.0,47.14,47.15,47.12,47.12,2400.0
2015-03-20 13:10:00,47.13,47.17,47.13,47.17,2600.0,47.13,47.17,47.13,47.17,2600.0
2015-03-20 13:15:00,47.17,47.18,47.13,47.15,12000.0,47.17,47.18,47.13,47.15,12000.0
2015-03-20 13:20:00,47.12,47.13,47.09,47.09,3600.0,47.12,47.13,47.09,47.09,3600.0
2015-03-20 13:25:00,47.07,47.12,47.07,47.12,2700.0,47.07,47.12,47.07,47.12,2700.0
2015-03-20 13:30:00,47.12,47.14,47.12,47.14,3700.0,47.12,47.14,47.12,47.14,3700.0
2015-03-20 13:35:00,47.13,47.13,47.11,47.11,3300.0,47.13,47.13,47.11,47.11,3300.0
2015-03-20 13:40:00,47.11,47.13,47.1,47.13,1900.0,47.11,47.13,47.1,47.13,1900.0
2015-03-20 13:45:00,47.12,47.14,47.12,47.12,1800.0,47.12,47.14,47.12,47.12,1800.0
2015-03-20 13:50:00,47.12,47.14,47.11,47.11,2500.0,47.12,47.14,47.11,47.11,2500.0
2015-03-20 13:55:00,47.11,47.14,47.11,47.11,3500.0,47.11,47.14,47.11,47.11,3500.0
2015-03-20 14:00:00,47.13,47.15,47.11,47.12,6300.0,47.13,47.15,47.11,47.12,6300.0
2015-03-20 14:05:00,47.12,47.12,47.07,47.08,5500.0,47.12,47.12,47.07,47.08,5500.0
2015-03-20 14:10:00,47.09,47.09,47.06,47.08,1000.0,47.09,47.09,47.06,47.08,1000.0
2015-03-20 14:15:00,47.06,47.1,47.06,47.08,3800.0,47.06,47.1,47.06,47.08,3800.0
2015-03-20 14:20:00,47.09,47.1,47.06,47.06,2600.0,47.09,47.1,47.06,47.06,2600.0
2015-03-20 14:25:00,47.06,47.09,47.05,47.06,6800.0,47.06,47.09,47.05,47.06,6800.0
2015-03-20 14:30:00,47.05,47.06,47.03,47.04,3400.0,47.05,47.06,47.03,47.04,3400.0
2015-03-20 14:35:00,47.04,47.05,47.01,47.05,4300.0,47.04,47.05,47.01,47.05,4300.0
2015-03-20 14:40:00,47.04,47.05,46.99,47.03,5400.0,47.04,47.05,46.99,47.03,5400.0
2015-03-20 14:45:00,47.03,47.05,46.99,47.02,6300.0,47.03,47.05,46.99,47.02,6300.0
2015-03-20 14:50:00,47.03,47.04,46.99,46.99,5900.0,47.03,47.04,46.99,46.99,5900.0
2015-03-20 14:55:00,47.01,47.06,47.0,47.04,3800.0,47.01,47.06,47.0,47.04,3800.0
2015-03-20 15:00:00,47.05,47.05,47.01,47.03,4400.0,47.05,47.05,47.01,47.03,4400.0
2015-03-20 15:05:00,47.03,47.04,47.0,47.01,3500.0,47.03,47.04,47.0,47.01,3500.0
2015-03-20 15:10:00,47.01,47.04,46.99,47.0,5400.0,47.01,47.04,46.99,47.0,5400.0
2015-03-20 15:15:00,47.0,47.01,46.95,46.95,6100.0,47.0,47.01,46.95,46.95,6100.0
2015-03-20 15:20:00,46.96,46.97,46.95,46.97,3900.0,46.96,46.97,46.95,46.97,3900.0
2015-03-20 15:25:00,46.99,47.0,46.95,46.96,7100.0,46.99,47.0,46.95,46.96,7100.0
2015-03-20 15:30:00,46.97,47.0,46.97,46.99,5300.0,46.97,47.0,46.97,46.99,5300.0
2015-03-20 15:35:00,47.0,47.06,46.99,47.05,13400.0,47.0,47.06,46.99,47.05,13400.0
2015-03-20 15:40:00,47.06,47.1,47.05,47.1,6500.0,47.06,47.1,47.05,47.1,6500.0
2015-03-20 15:45:00,47.11,47.15,47.11,47.13,10200.0,47.11,47.15,47.11,47.13,10200.0
2015-03-20 15:50:00,47.18,47.24,47.12,47.17,66000.0,47.18,47.24,47.12,47.17,66000.0
2015-03-20 15:55:00,47.17,47.19,47.09,47.1,85600.0,47.17,47.19,47.09,47.1,85600.0
2015-03-23 09:30:00,47.13,47.15,46.93,46.93,8400.0,47.13,47.15,46.93,46.93,8400.0
2015-03-23 09:35:00,46.93,47.05,46.93,47.05,3700.0,46.93,47.05,46.93,47.05,3700.0
2015-03-23 09:40:00,47.06,47.06,47.0,47.0,3100.0,47.06,47.06,47.0,47.0,3100.0
2015-03-23 09:45:00,47.01,47.01,46.87,46.92,3700.0,47.01,47.01,46.87,46.92,3700.0
2015-03-23 09:50:00,46.94,46.96,46.91,46.93,2900.0,46.94,46.96,46.91,46.93,2900.0
2015-03-23 09:55:00,46.93,46.94,46.87,46.87,2700.0,46.93,46.94,46.87,46.87,2700.0
2015-03-23 10:00:00,46.87,46.92,46.87,46.9,900.0,46.87,46.92,46.87,46.9,900.0
2015-03-23 10:05:00,46.93,46.95,46.91,46.93,2800.0,46.93,46.95,46.91,46.93,2800.0
2015-03-23 10:10:00,46.95,46.96,46.92,46.93,5100.0,46.95,46.96,46.92,46.93,5100.0
2015-03-23 10:15:00,46.93,46.98,46.92,46.93,4000.0,46.93,46.98,46.92,46.93,4000.0
2015-03-23 10:20:00,46.93,46.95,46.93,46.93,1700.0,46.93,46.95,46.93,46.93,1700.0
2015-03-23 10:25:00,46.93,46.95,46.92,46.92,2100.0,46.93,46.95,46.92,46.92,2100.0
2015-03-23 10:30:00,46.93,46.93,46.87,46.91,2100.0,46.93,46.93,46.87,46.91,2100.0
2015-03-23 10:35:00,46.91,46.95,46.88,46.94,3300.0,46.91,46.95,46.88,46.94,3300.0
2015-03-23 10:40:00,46.95,46.95,46.91,46.91,2600.0,46.95,46.95,46.91,46.91,2600.0
2015-03-23 10:45:00,46.91,46.94,46.89,46.94,3700.0,46.91,46.94,46.89,46.94,3700.0
2015-03-23 10:50:00,46.96,46.96,46.93,46.93,3000.0,46.96,46.96,46.93,46.93,3000.0
2015-03-23 10:55:00,46.93,46.93,46.89,46.9,1700.0,46.93,46.93,46.89,46.9,1700.0
2015-03-23 11:00:00,46.91,46.92,46.89,46.9,2000.0,46.91,46.92,46.89,46.9,2000.0
2015-03-23 11:05:00,46.9,46.97,46.9,46.96,2800.0,46.9,46.97,46.9,46.96,2800.0
2015-03-23 11:10:00,46.96,46.99,46.91,46.99,3300.0,46.96,46.99,46.91,46.99,3300.0
2015-03-23 11:15:00,46.99,47.0,46.96,46.97,2400.0,46.99,47.0,46.96,46.97,2400.0
2015-03-23 11:20:00,46.98,46.98,46.97,46.98,2300.0,46.98,46.98,46.97,46.98,2300.0
2015-03-23 11:25:00,46.99,46.99,46.91,46.91,4100.0,46.99,46.99,46.91,46.91,4100.0
2015-03-23 11:30:00,46.92,46.93,46.9,46.91,2300.0,46.92,46.93,46.9,46.91,2300.0
2015-03-23 11:35:00,46.91,46.94,46.91,46.94,1100.0,46.91,46.94,46.91,46.94,1100.0
2015-03-23 11:40:00,46.95,46.98,46.94,46.95,2300.0,46.95,46.98,46.94,46.95,2300.0
2015-03-23 11:45:00,46.94,46.95,46.9,46.9,4300.0,46.94,46.95,46.9,46.9,4300.0
2015-03-23 11:50:00,46.9,46.92,46.9,46.9,1800.0,46.9,46.92,46.9,46.9,1800.0
2015-03-23 11:55:00,46.9,46.92,46.89,46.92,2700.0,46.9,46.92,46.89,46.92,2700.0
2015-03-23 12:00:00,46.91,46.91,46.89,46.89,1800.0,46.91,46.91,46.89,46.89,1800.0
2015-03-23 12:05:00,46.9,46.92,46.88,46.91,1200.0,46.9,46.92,46.88,46.91,1200.0
2015-03-23 12:10:00,46.91,46.92,46.86,46.87,3000.0,46.91,46.92,46.86,46.87,3000.0
2015-03-23 12:15:00,46.87,46.88,46.87,46.87,1700.0,46.87,46.88,46.87,46.87,1700.0
2015-03-23 12:20:00,46.88,46.91,46.88,46.91,1700.0,46.88,46.91,46.88,46.91,1700.0
2015-03-23 12:25:00,46.9,46.9,46.88,46.89,2000.0,46.9,46.9,46.88,46.89,2000.0
2015-03-23 12:30:00,46.89,46.91,46.89,46.91,2700.0,46.89,46.91,46.89,46.91,2700.0
2015-03-23 12:35:00,46.92,46.93,46.89,46.89,1700.0,46.92,46.93,46.89,46.89,1700.0
2015-03-23 12:40:00,46.9,46.9,46.88,46.88,1800.0,46.9,46.9,46.88,46.88,1800.0
2015-03-23 12:45:00,46.89,46.89,46.86,46.86,2100.0,46.89,46.89,46.86,46.86,2100.0
2015-03-23 12:50:00,46.87,46.88,46.87,46.87,1500.0,46.87,46.88,46.87,46.87,1500.0
2015-03-23 12:55:00,46.87,46.89,46.85,46.89,1200.0,46.87,46.89,46.85,46.89,1200.0
2015-03-23 13:00:00,46.89,46.9,46.86,46.87,3400.0,46.89,46.9,46.86,46.87,3400.0
2015-03-23 13:05:00,46.87,46.89,46.87,46.88,1900.0,46.87,46.89,46.87,46.88,1900.0
2015-03-23 13:10:00,46.87,46.88,46.86,46.86,1700.0,46.87,46.88,46.86,46.86,1700.0
2015-03-23 13:15:00,46.86,46.87,46.86,46.87,800.0,46.86,46.87,46.86,46.87,800.0
2015-03-23 13:20:00,46.87,46.88,46.86,46.87,2700.0,46.87,46.88,46.86,46.87,2700.0
2015-03-23 13:25:00,46.87,46.88,46.86,46.86,3000.0,46.87,46.88,46.86,46.86,3000.0
2015-03-23 13:30:00,46.86,46.86,46.84,46.84,1300.0,46.86,46.86,46.84,46.84,1300.0
2015-03-23 13:35:00,46.83,46.86,46.83,46.85,2500.0,46.83,46.86,46.83,46.85,2500.0
2015-03-23 13:40:00,46.85,46.85,46.84,46.84,3800.0,46.85,46.85,46.84,46.84,3800.0
2015-03-23 13:45:00,46.84,46.85,46.83,46.85,2100.0,46.84,46.85,46.83,46.85,2100.0
2015-03-23 13:50:00,46.85,46.85,46.84,46.84,2700.0,46.85,46.85,46.84,46.84,2700.0
2015-03-23 13:55:00,46.84,46.86,46.83,46.86,3800.0,46.84,46.86,46.83,46.86,3800.0
2015-03-23 14:00:00,46.86,46.88,46.84,46.85,3900.0,46.86,46.88,46.84,46.85,3900.0
2015-03-23 14:05:00,46.86,46.87,46.85,46.87,3400.0,46.86,46.87,46.85,46.87,3400.0
2015-03-23 14:10:00,46.88,46.89,46.87,46.88,2000.0,46.88,46.89,46.87,46.88,2000.0
2015-03-23 14:15:00,46.9,46.93,46.9,46.92,3800.0,46.9,46.93,46.9,46.92,3800.0
2015-03-23 14:20:00,46.93,46.93,46.89,46.89,2200.0,46.93,46.93,46.89,46.89,2200.0
2015-03-23 14:25:00,46.89,46.9,46.88,46.88,2200.0,46.89,46.9,46.88,46.88,2200.0
2015-03-23 14:30:00,46.89,46.89,46.87,46.88,1900.0,46.89,46.89,46.87,46.88,1900.0
2015-03-23 14:35:00,46.89,46.91,46.89,46.91,2200.0,46.89,46.91,46.89,46.91,2200.0
2015-03-23 14:40:00,46.91,46.93,46.91,46.93,1300.0,46.91,46.93,46.91,46.93,1300.0
2015-03-23 14:45:00,46.92,46.92,46.88,46.88,3400.0,46.92,46.92,46.88,46.88,3400.0
2015-03-23 14:50:00,46.88,46.9,46.88,46.89,1600.0,46.88,46.9,46.88,46.89,1600.0
2015-03-23 14:55:00,46.89,46.89,46.87,46.87,2300.0,46.89,46.89,46.87,46.87,2300.0
2015-03-23 15:00:00,46.87,46.87,46.87,46.87,1300.0,46.87,46.87,46.87,46.87,1300.0
2015-03-23 15:05:00,46.87,46.87,46.85,46.86,3900.0,46.87,46.87,46.85,46.86,3900.0
2015-03-23 15:10:00,46.86,46.86,46.83,46.84,3400.0,46.86,46.86,46.83,46.84,3400.0
2015-03-23 15:15:00,46.84,46.84,46.82,46.82,2200.0,46.84,46.84,46.82,46.82,2200.0
2015-03-23 15:20:00,46.82,46.84,46.8,46.8,3700.0,46.82,46.84,46.8,46.8,3700.0
2015-03-23 15:25:00,46.8,46.84,46.8,46.83,5800.0,46.8,46.84,46.8,46.83,5800.0
2015-03-23 15:30:00,46.82,46.86,46.82,46.86,5900.0,46.82,46.86,46.82,46.86,5900.0
2015-03-23 15:35:00,46.86,46.87,46.86,46.87,3200.0,46.86,46.87,46.86,46.87,3200.0
2015-03-23 15:40:00,46.86,46.87,46.82,46.82,7200.0,46.86,46.87,46.82,46.82,7200.0
2015-03-23 15:45:00,46.81,46.82,46.79,46.8,4300.0,46.81,46.82,46.79,46.8,4300.0
2015-03-23 15:50:00,46.79,46.8,46.74,46.77,13200.0,46.79,46.8,46.74,46.77,13200.0
2015-03-23 15:55:00,46.76,46.77,46.71,46.73,30600.0,46.76,46.77,46.71,46.73,30600.0
2015-03-24 09:30:00,46.65,46.93,46.65,46.72,11300.0,46.65,46.93,46.65,46.72,11300.0
2015-03-24 09:35:00,46.71,46.71,46.59,46.6,4000.0,46.71,46.71,46.59,46.6,4000.0
2015-03-24 09:40:00,46.6,46.61,46.54,46.56,2300.0,46.6,46.61,46.54,46.56,2300.0
2015-03-24 09:45:00,46.54,46.59,46.51,46.57,4700.0,46.54,46.59,46.51,46.57,4700.0
2015-03-24 09:50:00,46.6,46.62,46.53,46.56,4300.0,46.6,46.62,46.53,46.56,4300.0
2015-03-24 09:55:00,46.56,46.57,46.51,46.51,2900.0,46.56,46.57,46.51,46.51,2900.0
2015-03-24 10:00:00,46.49,46.57,46.47,46.57,1400.0,46.49,46.57,46.47,46.57,1400.0
2015-03-24 10:05:00,46.57,46.68,46.56,46.66,21000.0,46.57,46.68,46.56,46.66,21000.0
2015-03-24 10:10:00,46.66,46.71,46.64,46.69,2900.0,46.66,46.71,46.64,46.69,2900.0
2015-03-24 10:15:00,46.69,46.69,46.65,46.65,2400.0,46.69,46.69,46.65,46.65,2400.0
2015-03-24 10:20:00,46.65,46.65,46.6,46.6,2300.0,46.65,46.65,46.6,46.6,2300.0
2015-03-24 10:25:00,46.6,46.62,46.6,46.62,2600.0,46.6,46.62,46.6,46.62,2600.0
2015-03-24 10:30:00,46.64,46.64,46.6,46.6,1800.0,46.64,46.64,46.6,46.6,1800.0
2015-03-24 10:35:00,46.61,46.61,46.59,46.61,5700.0,46.61,46.61,46.59,46.61,5700.0
2015-03-24 10:40:00,46.61,46.64,46.61,46.64,4100.0,46.61,46.64,46.61,46.64,4100.0
2015-03-24 10:45:00,46.65,46.66,46.65,46.66,1600.0,46.65,46.66,46.65,46.66,1600.0
2015-03-24 10:50:00,46.67,46.75,46.67,46.75,2100.0,46.67,46.75,46.67,46.75,2100.0
2015-03-24 10:55:00,46.75,46.76,46.69,46.69,3400.0,46.75,46.76,46.69,46.69,3400.0
2015-03-24 11:00:00,46.69,46.69,46.61,46.63,7000.0,46.69,46.69,46.61,46.63,7000.0
2015-03-24 11:05:00,46.63,46.67,46.62,46.65,3200.0,46.63,46.67,46.62,46.65,3200.0
2015-03-24 11:10:00,46.65,46.67,46.65,46.67,1600.0,46.65,46.67,46.65,46.67,1600.0
2015-03-24 11:15:00,46.69,46.72,46.67,46.71,3400.0,46.69,46.72,46.67,46.71,3400.0
2015-03-24 11:20:00,46.73,46.74,46.73,46.74,300.0,46.73,46.74,46.73,46.74,300.0
2015-03-24 11:25:00,46.74,46.77,46.74,46.76,4300.0,46.74,46.77,46.74,46.76,4300.0
2015-03-24 11:30:00,46.77,46.77,46.75,46.75,1600.0,46.77,46.77,46.75,46.75,1600.0
2015-03-24 11:35:00,46.75,46.75,46.72,46.72,2500.0,46.75,46.75,46.72,46.72,2500.0
2015-03-24 11:40:00,46.72,46.75,46.72,46.75,2700.0,46.72,46.75,46.72,46.75,2700.0
2015-03-24 11:45:00,46.75,46.75,46.75,46.75,1400.0,46.75,46.75,46.75,46.75,1400.0
2015-03-24 11:50:00,46.75,46.75,46.74,46.74,1000.0,46.75,46.75,46.74,46.74,1000.0
2015-03-24 11:55:00,46.73,46.76,46.73,46.74,2900.0,46.73,46.76,46.73,46.74,2900.0
2015-03-24 12:00:00,46.74,46.74,46.71,46.71,2700.0,46.74,46.74,46.71,46.71,2700.0
2015-03-24 12:05:00,46.72,46.72,46.7,46.7,1100.0,46.72,46.72,46.7,46.7,1100.0
2015-03-24 12:10:00,46.7,46.7,46.67,46.67,3000.0,46.7,46.7,46.67,46.67,3000.0
2015-03-24 12:15:00,46.67,46.67,46.65,46.65,3300.0,46.67,46.67,46.65,46.65,3300.0
2015-03-24 12:20:00,46.67,46.67,46.65,46.65,800.0,46.67,46.67,46.65,46.65,800.0
2015-03-24 12:25:00,46.63,46.63,46.56,46.56,5200.0,46.63,46.63,46.56,46.56,5200.0
2015-03-24 12:30:00,46.57,46.58,46.5,46.5,3600.0,46.57,46.58,46.5,46.5,3600.0
2015-03-24 12:35:00,46.5,46.53,46.47,46.53,4500.0,46.5,46.53,46.47,46.53,4500.0
2015-03-24 12:40:00,46.56,46.59,46.55,46.55,4200.0,46.56,46.59,46.55,46.55,4200.0
2015-03-24 12:45:00,46.55,46.56,46.53,46.53,1400.0,46.55,46.56,46.53,46.53,1400.0
2015-03-24 12:50:00,46.54,46.54,46.53,46.54,4700.0,46.54,46.54,46.53,46.54,4700.0
2015-03-24 12:55:00,46.55,46.59,46.55,46.55,3000.0,46.55,46.59,46.55,46.55,3000.0
2015-03-24 13:00:00,46.55,46.57,46.54,46.54,3700.0,46.55,46.57,46.54,46.54,3700.0
2015-03-24 13:05:00,46.55,46.57,46.55,46.56,1900.0,46.55,46.57,46.55,46.56,1900.0
2015-03-24 13:10:00,46.56,46.57,46.54,46.56,4900.0,46.56,46.57,46.54,46.56,4900.0
2015-03-24 13:15:00,46.57,46.58,46.56,46.57,3200.0,46.57,46.58,46.56,46.57,3200.0
2015-03-24 13:20:00,46.57,46.57,46.55,46.55,1900.0,46.57,46.57,46.55,46.55,1900.0
2015-03-24 13:25:00,46.55,46.55,46.52,46.52,5900.0,46.55,46.55,46.52,46.52,5900.0
2015-03-24 13:30:00,46.53,46.53,46.48,46.49,3500.0,46.53,46.53,46.48,46.49,3500.0
2015-03-24 13:35:00,46.5,46.5,46.5,46.5,600.0,46.5,46.5,46.5,46.5,600.0
2015-03-24 13:40:00,46.5,46.51,46.48,46.48,5300.0,46.5,46.51,46.48,46.48,5300.0
2015-03-24 13:45:00,46.48,46.48,46.45,46.45,1900.0,46.48,46.48,46.45,46.45,1900.0
2015-03-24 13:50:00,46.46,46.51,46.46,46.51,2700.0,46.46,46.51,46.46,46.51,2700.0
2015-03-24 13:55:00,46.51,46.51,46.48,46.48,4200.0,46.51,46.51,46.48,46.48,4200.0
2015-03-24 14:00:00,46.49,46.49,46.43,46.46,7900.0,46.49,46.49,46.43,46.46,7900.0
2015-03-24 14:05:00,46.45,46.46,46.43,46.46,2800.0,46.45,46.46,46.43,46.46,2800.0
2015-03-24 14:10:00,46.47,46.5,46.47,46.48,4500.0,46.47,46.5,46.47,46.48,4500.0
2015-03-24 14:15:00,46.46,46.46,46.39,46.39,4200.0,46.46,46.46,46.39,46.39,4200.0
2015-03-24 14:20:00,46.38,46.42,46.37,46.41,5600.0,46.38,46.42,46.37,46.41,5600.0
2015-03-24 14:25:00,46.41,46.47,46.4,46.47,7700.0,46.41,46.47,46.4,46.47,7700.0
2015-03-24 14:30:00,46.48,46.49,46.45,46.47,3900.0,46.48,46.49,46.45,46.47,3900.0
2015-03-24 14:35:00,46.47,46.53,46.46,46.51,8400.0,46.47,46.53,46.46,46.51,8400.0
2015-03-24 14:40:00,46.51,46.53,46.48,46.53,5900.0,46.51,46.53,46.48,46.53,5900.0
2015-03-24 14:45:00,46.55,46.58,46.53,46.54,4500.0,46.55,46.58,46.53,46.54,4500.0
2015-03-24 14:50:00,46.53,46.54,46.52,46.53,2700.0,46.53,46.54,46.52,46.53,2700.0
2015-03-24 14:55:00,46.53,46.54,46.49,46.5,4400.0,46.53,46.54,46.49,46.5,4400.0
2015-03-24 15:00:00,46.5,46.55,46.49,46.51,6700.0,46.5,46.55,46.49,46.51,6700.0
2015-03-24 15:05:00,46.52,46.54,46.51,46.53,8500.0,46.52,46.54,46.51,46.53,8500.0
2015-03-24 15:10:00,46.53,46.55,46.5,46.51,11800.0,46.53,46.55,46.5,46.51,11800.0
2015-03-24 15:15:00,46.51,46.53,46.48,46.48,7400.0,46.51,46.53,46.48,46.48,7400.0
2015-03-24 15:20:00,46.48,46.48,46.38,46.39,11500.0,46.48,46.48,46.38,46.39,11500.0
2015-03-24 15:25:00,46.4,46.44,46.39,46.42,7000.0,46.4,46.44,46.39,46.42,7000.0
2015-03-24 15:30:00,46.42,46.44,46.42,46.44,6700.0,46.42,46.44,46.42,46.44,6700.0
2015-03-24 15:35:00,46.44,46.44,46.4,46.42,7900.0,46.44,46.44,46.4,46.42,7900.0
2015-03-24 15:40:00,46.43,46.45,46.42,46.44,8400.0,46.43,46.45,46.42,46.44,8400.0
2015-03-24 15:45:00,46.44,46.48,46.43,46.43,13800.0,46.44,46.48,46.43,46.43,13800.0
2015-03-24 15:50:00,46.44,46.44,46.43,46.44,27100.0,46.44,46.44,46.43,46.44,27100.0
2015-03-24 15:55:00,46.43,46.45,46.4,46.44,31200.0,46.43,46.45,46.4,46.44,31200.0
2015-03-25 09:30:00,46.64,46.75,46.34,46.47,12000.0,46.64,46.75,46.34,46.47,12000.0
2015-03-25 09:35:00,46.47,46.48,46.23,46.31,5700.0,46.47,46.48,46.23,46.31,5700.0
2015-03-25 09:40:00,46.34,46.43,46.19,46.42,5300.0,46.34,46.43,46.19,46.42,5300.0
2015-03-25 09:45:00,46.45,46.48,46.24,46.35,9000.0,46.45,46.48,46.24,46.35,9000.0
2015-03-25 09:50:00,46.34,46.4,46.31,46.4,3500.0,46.34,46.4,46.31,46.4,3500.0
2015-03-25 09:55:00,46.39,46.44,46.33,46.41,7400.0,46.39,46.44,46.33,46.41,7400.0
2015-03-25 10:00:00,46.35,46.43,46.35,46.4,6200.0,46.35,46.43,46.35,46.4,6200.0
2015-03-25 10:05:00,46.39,46.46,46.39,46.44,6500.0,46.39,46.46,46.39,46.44,6500.0
2015-03-25 10:10:00,46.43,46.49,46.42,46.45,5500.0,46.43,46.49,46.42,46.45,5500.0
2015-03-25 10:15:00,46.45,46.46,46.4,46.4,6200.0,46.45,46.46,46.4,46.4,6200.0
2015-03-25 10:20:00,46.43,46.48,46.42,46.42,5600.0,46.43,46.48,46.42,46.42,5600.0
2015-03-25 10:25:00,46.42,46.45,46.4,46.41,5400.0,46.42,46.45,46.4,46.41,5400.0
2015-03-25 10:30:00,46.42,46.46,46.41,46.45,3600.0,46.42,46.46,46.41,46.45,3600.0
2015-03-25 10:35:00,46.44,46.5,46.44,46.49,5500.0,46.44,46.5,46.44,46.49,5500.0
2015-03-25 10:40:00,46.49,46.49,46.43,46.43,3400.0,46.49,46.49,46.43,46.43,3400.0
2015-03-25 10:45:00,46.43,46.43,46.4,46.41,5000.0,46.43,46.43,46.4,46.41,5000.0
2015-03-25 10:50:00,46.42,46.42,46.39,46.4,3200.0,46.42,46.42,46.39,46.4,3200.0
2015-03-25 10:55:00,46.39,46.39,46.36,46.37,3600.0,46.39,46.39,46.36,46.37,3600.0
2015-03-25 11:00:00,46.37,46.45,46.37,46.42,2500.0,46.37,46.45,46.37,46.42,2500.0
2015-03-25 11:05:00,46.42,46.42,46.38,46.38,6700.0,46.42,46.42,46.38,46.38,6700.0
2015-03-25 11:10:00,46.37,46.39,46.33,46.39,2800.0,46.37,46.39,46.33,46.39,2800.0
2015-03-25 11:15:00,46.38,46.38,46.29,46.31,6700.0,46.38,46.38,46.29,46.31,6700.0
2015-03-25 11:20:00,46.32,46.32,46.24,46.26,15700.0,46.32,46.32,46.24,46.26,15700.0
2015-03-25 11:25:00,46.28,46.33,46.28,46.29,6200.0,46.28,46.33,46.28,46.29,6200.0
2015-03-25 11:30:00,46.29,46.29,46.17,46.17,8400.0,46.29,46.29,46.17,46.17,8400.0
2015-03-25 11:35:00,46.17,46.19,46.14,46.14,5000.0,46.17,46.19,46.14,46.14,5000.0
2015-03-25 11:40:00,46.09,46.13,46.07,46.12,5800.0,46.09,46.13,46.07,46.12,5800.0
2015-03-25 11:45:00,46.11,46.13,46.09,46.13,4100.0,46.11,46.13,46.09,46.13,4100.0
2015-03-25 11:50:00,46.13,46.13,46.06,46.07,4100.0,46.13,46.13,46.06,46.07,4100.0
2015-03-25 11:55:00,46.07,46.07,46.03,46.07,6200.0,46.07,46.07,46.03,46.07,6200.0
2015-03-25 12:00:00,46.06,46.09,46.05,46.08,3500.0,46.06,46.09,46.05,46.08,3500.0
2015-03-25 12:05:00,46.09,46.1,46.06,46.07,5700.0,46.09,46.1,46.06,46.07,5700.0
2015-03-25 12:10:00,46.09,46.11,46.08,46.08,2500.0,46.09,46.11,46.08,46.08,2500.0
2015-03-25 12:15:00,46.09,46.12,46.06,46.07,5000.0,46.09,46.12,46.06,46.07,5000.0
2015-03-25 12:20:00,46.08,46.08,45.97,45.98,4400.0,46.08,46.08,45.97,45.98,4400.0
2015-03-25 12:25:00,45.99,46.03,45.99,46.02,6200.0,45.99,46.03,45.99,46.02,6200.0
2015-03-25 12:30:00,46.02,46.06,46.02,46.06,6100.0,46.02,46.06,46.02,46.06,6100.0
2015-03-25 12:35:00,46.06,46.11,46.04,46.1,4100.0,46.06,46.11,46.04,46.1,4100.0
2015-03-25 12:40:00,46.09,46.09,46.01,46.02,4800.0,46.09,46.09,46.01,46.02,4800.0
2015-03-25 12:45:00,46.03,46.04,46.01,46.04,2600.0,46.03,46.04,46.01,46.04,2600.0
2015-03-25 12:50:00,46.05,46.08,46.05,46.07,5000.0,46.05,46.08,46.05,46.07,5000.0
2015-03-25 12:55:00,46.07,46.12,46.05,46.12,5400.0,46.07,46.12,46.05,46.12,5400.0
2015-03-25 13:00:00,46.12,46.12,46.1,46.11,4700.0,46.12,46.12,46.1,46.11,4700.0
2015-03-25 13:05:00,46.11,46.11,46.04,46.06,3500.0,46.11,46.11,46.04,46.06,3500.0
2015-03-25 13:10:00,46.06,46.06,45.97,45.97,3600.0,46.06,46.06,45.97,45.97,3600.0
2015-03-25 13:15:00,45.98,45.98,45.94,45.97,3700.0,45.98,45.98,45.94,45.97,3700.0
2015-03-25 13:20:00,45.96,45.96,45.9,45.94,3100.0,45.96,45.96,45.9,45.94,3100.0
2015-03-25 13:25:00,45.95,46.01,45.94,46.01,4300.0,45.95,46.01,45.94,46.01,4300.0
2015-03-25 13:30:00,46.01,46.02,46.01,46.01,4700.0,46.01,46.02,46.01,46.01,4700.0
2015-03-25 13:35:00,46.01,46.01,45.96,46.0,4100.0,46.01,46.01,45.96,46.0,4100.0
2015-03-25 13:40:00,46.01,46.05,46.01,46.03,7700.0,46.01,46.05,46.01,46.03,7700.0
2015-03-25 13:45:00,46.03,46.03,45.99,45.99,4400.0,46.03,46.03,45.99,45.99,4400.0
2015-03-25 13:50:00,46.0,46.01,45.98,45.98,5800.0,46.0,46.01,45.98,45.98,5800.0
2015-03-25 13:55:00,45.98,45.98,45.91,45.93,4900.0,45.98,45.98,45.91,45.93,4900.0
2015-03-25 14:00:00,45.92,45.97,45.9,45.97,4800.0,45.92,45.97,45.9,45.97,4800.0
2015-03-25 14:05:00,45.97,45.97,45.94,45.94,5100.0,45.97,45.97,45.94,45.94,5100.0
2015-03-25 14:10:00,45.94,45.96,45.92,45.92,4900.0,45.94,45.96,45.92,45.92,4900.0
2015-03-25 14:15:00,45.92,45.94,45.9,45.91,4800.0,45.92,45.94,45.9,45.91,4800.0
2015-03-25 14:20:00,45.91,45.94,45.91,45.93,4700.0,45.91,45.94,45.91,45.93,4700.0
2015-03-25 14:25:00,45.93,45.96,45.93,45.96,3100.0,45.93,45.96,45.93,45.96,3100.0
2015-03-25 14:30:00,45.96,45.96,45.93,45.94,5700.0,45.96,45.96,45.93,45.94,5700.0
2015-03-25 14:35:00,45.96,45.96,45.94,45.95,3200.0,45.96,45.96,45.94,45.95,3200.0
2015-03-25 14:40:00,45.95,45.95,45.93,45.95,4000.0,45.95,45.95,45.93,45.95,4000.0
2015-03-25 14:45:00,45.96,45.96,45.9,45.91,5500.0,45.96,45.96,45.9,45.91,5500.0
2015-03-25 14:50:00,45.91,45.93,45.88,45.89,8800.0,45.91,45.93,45.88,45.89,8800.0
2015-03-25 14:55:00,45.9,45.9,45.83,45.83,7700.0,45.9,45.9,45.83,45.83,7700.0
2015-03-25 15:00:00,45.84,45.84,45.79,45.79,8700.0,45.84,45.84,45.79,45.79,8700.0
2015-03-25 15:05:00,45.79,45.8,45.76,45.78,8700.0,45.79,45.8,45.76,45.78,8700.0
2015-03-25 15:10:00,45.78,45.91,45.76,45.9,10700.0,45.78,45.91,45.76,45.9,10700.0
2015-03-25 15:15:00,45.9,45.91,45.89,45.9,9200.0,45.9,45.91,45.89,45.9,9200.0
2015-03-25 15:20:00,45.9,45.91,45.84,45.85,10100.0,45.9,45.91,45.84,45.85,10100.0
2015-03-25 15:25:00,45.86,45.86,45.79,45.79,5100.0,45.86,45.86,45.79,45.79,5100.0
2015-03-25 15:30:00,45.79,45.8,45.76,45.8,7200.0,45.79,45.8,45.76,45.8,7200.0
2015-03-25 15:35:00,45.81,45.85,45.8,45.84,17000.0,45.81,45.85,45.8,45.84,17000.0
2015-03-25 15:40:00,45.84,45.88,45.82,45.88,16200.0,45.84,45.88,45.82,45.88,16200.0
2015-03-25 15:45:00,45.89,45.89,45.83,45.85,23900.0,45.89,45.89,45.83,45.85,23900.0
2015-03-25 15:50:00,45.85,45.85,45.74,45.76,24400.0,45.85,45.85,45.74,45.76,24400.0
2015-03-25 15:55:00,45.76,45.79,45.68,45.7,49100.0,45.76,45.79,45.68,45.7,49100.0
2015-03-26 09:30:00,45.45,45.66,45.45,45.66,10900.0,45.45,45.66,45.45,45.66,10900.0
2015-03-26 09:35:00,45.68,45.73,45.56,45.59,6300.0,45.68,45.73,45.56,45.59,6300.0
2015-03-26 09:40:00,45.64,45.74,45.61,45.66,9000.0,45.64,45.74,45.61,45.66,9000.0
2015-03-26 09:45:00,45.64,45.67,45.57,45.61,4300.0,45.64,45.67,45.57,45.61,4300.0
2015-03-26 09:50:00,45.61,45.68,45.56,45.57,5000.0,45.61,45.68,45.56,45.57,5000.0
2015-03-26 09:55:00,45.54,45.54,45.48,45.48,12100.0,45.54,45.54,45.48,45.48,12100.0
2015-03-26 10:00:00,45.46,45.51,45.43,45.51,3300.0,45.46,45.51,45.43,45.51,3300.0
2015-03-26 10:05:00,45.49,45.52,45.41,45.46,5700.0,45.49,45.52,45.41,45.46,5700.0
2015-03-26 10:10:00,45.46,45.5,45.44,45.46,5100.0,45.46,45.5,45.44,45.46,5100.0
2015-03-26 10:15:00,45.43,45.43,45.36,45.4,4400.0,45.43,45.43,45.36,45.4,4400.0
2015-03-26 10:20:00,45.4,45.47,45.38,45.39,4900.0,45.4,45.47,45.38,45.39,4900.0
2015-03-26 10:25:00,45.41,45.46,45.41,45.43,3600.0,45.41,45.46,45.41,45.43,3600.0
2015-03-26 10:30:00,45.43,45.46,45.4,45.45,5900.0,45.43,45.46,45.4,45.45,5900.0
2015-03-26 10:35:00,45.46,45.54,45.46,45.5,4200.0,45.46,45.54,45.46,45.5,4200.0
2015-03-26 10:40:00,45.5,45.6,45.48,45.6,2700.0,45.5,45.6,45.48,45.6,2700.0
2015-03-26 10:45:00,45.61,45.61,45.55,45.59,4700.0,45.61,45.61,45.55,45.59,4700.0
2015-03-26 10:50:00,45.61,45.64,45.61,45.64,2700.0,45.61,45.64,45.61,45.64,2700.0
2015-03-26 10:55:00,45.63,45.72,45.63,45.72,2400.0,45.63,45.72,45.63,45.72,2400.0
2015-03-26 11:00:00,45.72,45.72,45.65,45.68,3200.0,45.72,45.72,45.65,45.68,3200.0
2015-03-26 11:05:00,45.68,45.7,45.66,45.69,3300.0,45.68,45.7,45.66,45.69,3300.0
2015-03-26 11:10:00,45.69,45.69,45.62,45.62,1900.0,45.69,45.69,45.62,45.62,1900.0
2015-03-26 11:15:00,45.61,45.64,45.58,45.58,3200.0,45.61,45.64,45.58,45.58,3200.0
2015-03-26 11:20:00,45.58,45.62,45.56,45.56,3500.0,45.58,45.62,45.56,45.56,3500.0
2015-03-26 11:25:00,45.57,45.58,45.56,45.56,2500.0,45.57,45.58,45.56,45.56,2500.0
2015-03-26 11:30:00,45.57,45.63,45.57,45.63,3400.0,45.57,45.63,45.57,45.63,3400.0
2015-03-26 11:35:00,45.64,45.65,45.59,45.62,3300.0,45.64,45.65,45.59,45.62,3300.0
2015-03-26 11:40:00,45.62,45.68,45.62,45.65,3900.0,45.62,45.68,45.62,45.65,3900.0
2015-03-26 11:45:00,45.66,45.66,45.6,45.6,2500.0,45.66,45.66,45.6,45.6,2500.0
2015-03-26 11:50:00,45.59,45.6,45.56,45.58,6600.0,45.59,45.6,45.56,45.58,6600.0
2015-03-26 11:55:00,45.57,45.68,45.57,45.67,3300.0,45.57,45.68,45.57,45.67,3300.0
2015-03-26 12:00:00,45.68,45.72,45.64,45.65,4200.0,45.68,45.72,45.64,45.65,4200.0
2015-03-26 12:05:00,45.67,45.68,45.66,45.67,2300.0,45.67,45.68,45.66,45.67,2300.0
2015-03-26 12:10:00,45.67,45.68,45.65,45.68,3800.0,45.67,45.68,45.65,45.68,3800.0
2015-03-26 12:15:00,45.69,45.69,45.66,45.68,2300.0,45.69,45.69,45.66,45.68,2300.0
2015-03-26 12:20:00,45.68,45.69,45.62,45.66,3700.0,45.68,45.69,45.62,45.66,3700.0
2015-03-26 12:25:00,45.66,45.68,45.64,45.65,2100.0,45.66,45.68,45.64,45.65,2100.0
2015-03-26 12:30:00,45.65,45.65,45.58,45.59,7300.0,45.65,45.65,45.58,45.59,7300.0
2015-03-26 12:35:00,45.59,45.6,45.57,45.6,4800.0,45.59,45.6,45.57,45.6,4800.0
2015-03-26 12:40:00,45.61,45.61,45.6,45.6,3100.0,45.61,45.61,45.6,45.6,3100.0
2015-03-26 12:45:00,45.61,45.67,45.61,45.67,2100.0,45.61,45.67,45.61,45.67,2100.0
2015-03-26 12:50:00,45.67,45.7,45.67,45.7,2800.0,45.67,45.7,45.67,45.7,2800.0
2015-03-26 12:55:00,45.71,45.71,45.69,45.7,1300.0,45.71,45.71,45.69,45.7,1300.0
2015-03-26 13:00:00,45.69,45.73,45.68,45.73,3400.0,45.69,45.73,45.68,45.73,3400.0
2015-03-26 13:05:00,45.73,45.76,45.72,45.76,2600.0,45.73,45.76,45.72,45.76,2600.0
2015-03-26 13:10:00,45.77,45.78,45.72,45.73,2300.0,45.77,45.78,45.72,45.73,2300.0
2015-03-26 13:15:00,45.74,45.75,45.7,45.73,3000.0,45.74,45.75,45.7,45.73,3000.0
2015-03-26 13:20:00,45.74,45.74,45.71,45.72,4000.0,45.74,45.74,45.71,45.72,4000.0
2015-03-26 13:25:00,45.73,45.76,45.73,45.76,2700.0,45.73,45.76,45.73,45.76,2700.0
2015-03-26 13:30:00,45.76,45.8,45.74,45.79,4500.0,45.76,45.8,45.74,45.79,4500.0
2015-03-26 13:35:00,45.78,45.81,45.77,45.81,3700.0,45.78,45.81,45.77,45.81,3700.0
2015-03-26 13:40:00,45.8,45.87,45.8,45.87,3600.0,45.8,45.87,45.8,45.87,3600.0
2015-03-26 13:45:00,45.87,45.88,45.83,45.84,2600.0,45.87,45.88,45.83,45.84,2600.0
2015-03-26 13:50:00,45.84,45.89,45.84,45.89,3800.0,45.84,45.89,45.84,45.89,3800.0
2015-03-26 13:55:00,45.89,45.9,45.84,45.84,2400.0,45.89,45.9,45.84,45.84,2400.0
2015-03-26 14:00:00,45.84,45.86,45.81,45.81,3700.0,45.84,45.86,45.81,45.81,3700.0
2015-03-26 14:05:00,45.81,45.81,45.77,45.77,2400.0,45.81,45.81,45.77,45.77,2400.0
2015-03-26 14:10:00,45.77,45.81,45.77,45.78,4200.0,45.77,45.81,45.77,45.78,4200.0
2015-03-26 14:15:00,45.79,45.83,45.78,45.82,3700.0,45.79,45.83,45.78,45.82,3700.0
2015-03-26 14:20:00,45.82,45.85,45.77,45.8,5000.0,45.82,45.85,45.77,45.8,5000.0
2015-03-26 14:25:00,45.8,45.8,45.74,45.74,3200.0,45.8,45.8,45.74,45.74,3200.0
2015-03-26 14:30:00,45.74,45.78,45.74,45.77,4400.0,45.74,45.78,45.74,45.77,4400.0
2015-03-26 14:35:00,45.77,45.8,45.77,45.79,2100.0,45.77,45.8,45.77,45.79,2100.0
2015-03-26 14:40:00,45.79,45.81,45.78,45.79,3000.0,45.79,45.81,45.78,45.79,3000.0
2015-03-26 14:45:00,45.78,45.79,45.74,45.76,3200.0,45.78,45.79,45.74,45.76,3200.0
2015-03-26 14:50:00,45.75,45.77,45.71,45.77,4800.0,45.75,45.77,45.71,45.77,4800.0
2015-03-26 14:55:00,45.76,45.76,45.72,45.75,10100.0,45.76,45.76,45.72,45.75,10100.0
2015-03-26 15:00:00,45.73,45.77,45.73,45.76,6000.0,45.73,45.77,45.73,45.76,6000.0
2015-03-26 15:05:00,45.75,45.78,45.73,45.77,4300.0,45.75,45.78,45.73,45.77,4300.0
2015-03-26 15:10:00,45.77,45.77,45.71,45.72,3400.0,45.77,45.77,45.71,45.72,3400.0
2015-03-26 15:15:00,45.72,45.73,45.68,45.68,4700.0,45.72,45.73,45.68,45.68,4700.0
2015-03-26 15:20:00,45.68,45.7,45.66,45.68,4800.0,45.68,45.7,45.66,45.68,4800.0
2015-03-26 15:25:00,45.69,45.71,45.67,45.68,4800.0,45.69,45.71,45.67,45.68,4800.0
2015-03-26 15:30:00,45.67,45.73,45.66,45.71,10300.0,45.67,45.73,45.66,45.71,10300.0
2015-03-26 15:35:00,45.72,45.76,45.69,45.69,7900.0,45.72,45.76,45.69,45.69,7900.0
2015-03-26 15:40:00,45.7,45.7,45.64,45.68,11100.0,45.7,45.7,45.64,45.68,11100.0
2015-03-26 15:45:00,45.66,45.67,45.63,45.65,15000.0,45.66,45.67,45.63,45.65,15000.0
2015-03-26 15:50:00,45.65,45.65,45.52,45.57,41500.0,45.65,45.65,45.52,45.57,41500.0
2015-03-26 15:55:00,45.57,45.62,45.54,45.61,41800.0,45.57,45.62,45.54,45.61,41800.0
2015-03-27 09:30:00,45.56,45.66,45.39,45.65,5900.0,45.56,45.66,45.39,45.65,5900.0
2015-03-27 09:35:00,45.5,45.71,45.5,45.64,3500.0,45.5,45.71,45.5,45.64,3500.0
2015-03-27 09:40:00,45.64,45.66,45.52,45.52,12800.0,45.64,45.66,45.52,45.52,12800.0
2015-03-27 09:45:00,45.53,45.59,45.53,45.59,5200.0,45.53,45.59,45.53,45.59,5200.0
2015-03-27 09:50:00,45.58,45.64,45.58,45.62,2900.0,45.58,45.64,45.58,45.62,2900.0
2015-03-27 09:55:00,45.59,45.62,45.56,45.62,1000.0,45.59,45.62,45.56,45.62,1000.0
2015-03-27 10:00:00,45.62,45.66,45.59,45.62,4500.0,45.62,45.66,45.59,45.62,4500.0
2015-03-27 10:05:00,45.63,45.64,45.55,45.55,2900.0,45.63,45.64,45.55,45.55,2900.0
2015-03-27 10:10:00,45.53,45.53,45.32,45.34,5400.0,45.53,45.53,45.32,45.34,5400.0
2015-03-27 10:15:00,45.34,45.37,45.31,45.34,5300.0,45.34,45.37,45.31,45.34,5300.0
2015-03-27 10:20:00,45.36,45.43,45.36,45.43,2800.0,45.36,45.43,45.36,45.43,2800.0
2015-03-27 10:25:00,45.43,45.44,45.39,45.44,3600.0,45.43,45.44,45.39,45.44,3600.0
2015-03-27 10:30:00,45.44,45.44,45.39,45.41,3100.0,45.44,45.44,45.39,45.41,3100.0
2015-03-27 10:35:00,45.44,45.56,45.44,45.56,3500.0,45.44,45.56,45.44,45.56,3500.0
2015-03-27 10:40:00,45.56,45.56,45.52,45.55,1900.0,45.56,45.56,45.52,45.55,1900.0
2015-03-27 10:45:00,45.53,45.54,45.5,45.53,2300.0,45.53,45.54,45.5,45.53,2300.0
2015-03-27 10:50:00,45.52,45.53,45.51,45.53,2500.0,45.52,45.53,45.51,45.53,2500.0
2015-03-27 10:55:00,45.54,45.59,45.54,45.59,2300.0,45.54,45.59,45.54,45.59,2300.0
2015-03-27 11:00:00,45.59,45.6,45.57,45.6,3100.0,45.59,45.6,45.57,45.6,3100.0
2015-03-27 11:05:00,45.6,45.6,45.55,45.56,2400.0,45.6,45.6,45.55,45.56,2400.0
2015-03-27 11:10:00,45.56,45.61,45.56,45.59,3000.0,45.56,45.61,45.56,45.59,3000.0
2015-03-27 11:15:00,45.59,45.59,45.55,45.55,2400.0,45.59,45.59,45.55,45.55,2400.0
2015-03-27 11:20:00,45.55,45.57,45.55,45.55,5300.0,45.55,45.57,45.55,45.55,5300.0
2015-03-27 11:25:00,45.55,45.56,45.45,45.47,5100.0,45.55,45.56,45.45,45.47,5100.0
2015-03-27 11:30:00,45.49,45.55,45.49,45.5,2400.0,45.49,45.55,45.49,45.5,2400.0
2015-03-27 11:35:00,45.51,45.54,45.5,45.54,2600.0,45.51,45.54,45.5,45.54,2600.0
2015-03-27 11:40:00,45.54,45.56,45.5,45.52,18700.0,45.54,45.56,45.5,45.52,18700.0
2015-03-27 11:45:00,45.51,45.51,45.48,45.49,2400.0,45.51,45.51,45.48,45.49,2400.0
2015-03-27 11:50:00,45.48,45.48,45.46,45.46,1000.0,45.48,45.48,45.46,45.46,1000.0
2015-03-27 11:55:00,45.45,45.45,45.42,45.44,3300.0,45.45,45.45,45.42,45.44,3300.0
2015-03-27 12:00:00,45.45,45.51,45.45,45.51,1900.0,45.45,45.51,45.45,45.51,1900.0
2015-03-27 12:05:00,45.5,45.5,45.49,45.5,1400.0,45.5,45.5,45.49,45.5,1400.0
2015-03-27 12:10:00,45.51,45.53,45.5,45.52,4000.0,45.51,45.53,45.5,45.52,4000.0
2015-03-27 12:15:00,45.53,45.54,45.51,45.51,2000.0,45.53,45.54,45.51,45.51,2000.0
2015-03-27 12:20:00,45.53,45.56,45.52,45.53,6900.0,45.53,45.56,45.52,45.53,6900.0
2015-03-27 12:25:00,45.53,45.54,45.48,45.48,3300.0,45.53,45.54,45.48,45.48,3300.0
2015-03-27 12:30:00,45.51,45.53,45.51,45.53,1200.0,45.51,45.53,45.51,45.53,1200.0
2015-03-27 12:35:00,45.54,45.55,45.54,45.54,2100.0,45.54,45.55,45.54,45.54,2100.0
2015-03-27 12:40:00,45.53,45.55,45.53,45.54,2400.0,45.53,45.55,45.53,45.54,2400.0
2015-03-27 12:45:00,45.52,45.56,45.5,45.55,2100.0,45.52,45.56,45.5,45.55,2100.0
2015-03-27 12:50:00,45.55,45.56,45.55,45.56,1200.0,45.55,45.56,45.55,45.56,1200.0
2015-03-27 12:55:00,45.56,45.57,45.55,45.57,4200.0,45.56,45.57,45.55,45.57,4200.0
2015-03-27 13:00:00,45.57,45.57,45.56,45.56,3800.0,45.57,45.57,45.56,45.56,3800.0
2015-03-27 13:05:00,45.56,45.56,45.53,45.56,3400.0,45.56,45.56,45.53,45.56,3400.0
2015-03-27 13:10:00,45.56,45.56,45.54,45.54,1700.0,45.56,45.56,45.54,45.54,1700.0
2015-03-27 13:15:00,45.54,45.54,45.5,45.5,2300.0,45.54,45.54,45.5,45.5,2300.0
2015-03-27 13:20:00,45.52,45.56,45.52,45.54,2400.0,45.52,45.56,45.52,45.54,2400.0
2015-03-27 13:25:00,45.56,45.57,45.56,45.57,2400.0,45.56,45.57,45.56,45.57,2400.0
2015-03-27 13:30:00,45.57,45.57,45.55,45.55,2300.0,45.57,45.57,45.55,45.55,2300.0
2015-03-27 13:35:00,45.56,45.56,45.53,45.54,4600.0,45.56,45.56,45.53,45.54,4600.0
2015-03-27 13:40:00,45.54,45.56,45.51,45.51,4200.0,45.54,45.56,45.51,45.51,4200.0
2015-03-27 13:45:00,45.52,45.52,45.5,45.52,1900.0,45.52,45.52,45.5,45.52,1900.0
2015-03-27 13:50:00,45.52,45.52,45.51,45.51,2800.0,45.52,45.52,45.51,45.51,2800.0
2015-03-27 13:55:00,45.51,45.53,45.5,45.53,3200.0,45.51,45.53,45.5,45.53,3200.0
2015-03-27 14:00:00,45.54,45.55,45.52,45.52,1600.0,45.54,45.55,45.52,45.52,1600.0
2015-03-27 14:05:00,45.52,45.55,45.52,45.55,3900.0,45.52,45.55,45.52,45.55,3900.0
2015-03-27 14:10:00,45.55,45.56,45.53,45.54,4400.0,45.55,45.56,45.53,45.54,4400.0
2015-03-27 14:15:00,45.54,45.56,45.53,45.55,3800.0,45.54,45.56,45.53,45.55,3800.0
2015-03-27 14:20:00,45.55,45.56,45.55,45.55,1100.0,45.55,45.56,45.55,45.55,1100.0
2015-03-27 14:25:00,45.56,45.59,45.55,45.56,7500.0,45.56,45.59,45.55,45.56,7500.0
2015-03-27 14:30:00,45.56,45.56,45.54,45.55,4300.0,45.56,45.56,45.54,45.55,4300.0
2015-03-27 14:35:00,45.56,45.57,45.54,45.54,4800.0,45.56,45.57,45.54,45.54,4800.0
2015-03-27 14:40:00,45.54,45.56,45.54,45.56,4900.0,45.54,45.56,45.54,45.56,4900.0
2015-03-27 14:45:00,45.55,45.56,45.52,45.52,2500.0,45.55,45.56,45.52,45.52,2500.0
2015-03-27 14:50:00,45.53,45.56,45.53,45.56,3000.0,45.53,45.56,45.53,45.56,3000.0
2015-03-27 14:55:00,45.56,45.56,45.55,45.56,5900.0,45.56,45.56,45.55,45.56,5900.0
2015-03-27 15:00:00,45.56,45.59,45.56,45.59,5900.0,45.56,45.59,45.56,45.59,5900.0
2015-03-27 15:05:00,45.58,45.59,45.56,45.58,5400.0,45.58,45.59,45.56,45.58,5400.0
2015-03-27 15:10:00,45.58,45.61,45.58,45.61,3500.0,45.58,45.61,45.58,45.61,3500.0
2015-03-27 15:15:00,45.62,45.62,45.58,45.6,3500.0,45.62,45.62,45.58,45.6,3500.0
2015-03-27 15:20:00,45.6,45.66,45.59,45.66,4100.0,45.6,45.66,45.59,45.66,4100.0
2015-03-27 15:25:00,45.66,45.69,45.66,45.67,7300.0,45.66,45.69,45.66,45.67,7300.0
2015-03-27 15:30:00,45.68,45.79,45.67,45.78,8900.0,45.68,45.79,45.67,45.78,8900.0
2015-03-27 15:35:00,45.78,45.85,45.74,45.83,8800.0,45.78,45.85,45.74,45.83,8800.0
2015-03-27 15:40:00,45.82,45.83,45.79,45.83,7200.0,45.82,45.83,45.79,45.83,7200.0
2015-03-27 15:45:00,45.82,45.82,45.73,45.77,11300.0,45.82,45.82,45.73,45.77,11300.0
2015-03-27 15:50:00,45.83,45.9,45.78,45.9,29000.0,45.83,45.9,45.78,45.9,29000.0
2015-03-27 15:55:00,45.9,45.9,45.76,45.78,38700.0,45.9,45.9,45.76,45.78,38700.0
2015-03-30 09:30:00,46.0,46.2,46.0,46.16,4300.0,46.0,46.2,46.0,46.16,4300.0
2015-03-30 09:35:00,46.19,46.19,45.94,46.04,9700.0,46.19,46.19,45.94,46.04,9700.0
2015-03-30 09:40:00,46.1,46.23,46.1,46.23,4300.0,46.1,46.23,46.1,46.23,4300.0
2015-03-30 09:45:00,46.22,46.31,46.19,46.26,5400.0,46.22,46.31,46.19,46.26,5400.0
2015-03-30 09:50:00,46.31,46.36,46.31,46.31,1700.0,46.31,46.36,46.31,46.31,1700.0
2015-03-30 09:55:00,46.32,46.35,46.32,46.32,400.0,46.32,46.35,46.32,46.32,400.0
2015-03-30 10:00:00,46.35,46.36,46.29,46.31,3400.0,46.35,46.36,46.29,46.31,3400.0
2015-03-30 10:05:00,46.31,46.31,46.22,46.22,3000.0,46.31,46.31,46.22,46.22,3000.0
2015-03-30 10:10:00,46.23,46.27,46.23,46.25,3000.0,46.23,46.27,46.23,46.25,3000.0
2015-03-30 10:15:00,46.23,46.23,46.21,46.22,800.0,46.23,46.23,46.21,46.22,800.0
2015-03-30 10:20:00,46.19,46.2,46.13,46.14,5400.0,46.19,46.2,46.13,46.14,5400.0
2015-03-30 10:25:00,46.14,46.15,46.12,46.15,2800.0,46.14,46.15,46.12,46.15,2800.0
2015-03-30 10:30:00,46.17,46.22,46.17,46.19,4300.0,46.17,46.22,46.17,46.19,4300.0
2015-03-30 10:35:00,46.18,46.2,46.12,46.15,1800.0,46.18,46.2,46.12,46.15,1800.0
2015-03-30 10:40:00,46.16,46.19,46.15,46.17,3400.0,46.16,46.19,46.15,46.17,3400.0
2015-03-30 10:45:00,46.17,46.23,46.17,46.23,2800.0,46.17,46.23,46.17,46.23,2800.0
2015-03-30 10:50:00,46.23,46.25,46.2,46.24,3400.0,46.23,46.25,46.2,46.24,3400.0
2015-03-30 10:55:00,46.25,46.28,46.24,46.28,2600.0,46.25,46.28,46.24,46.28,2600.0
2015-03-30 11:00:00,46.27,46.3,46.26,46.28,2500.0,46.27,46.3,46.26,46.28,2500.0
2015-03-30 11:05:00,46.26,46.26,46.19,46.19,2700.0,46.26,46.26,46.19,46.19,2700.0
2015-03-30 11:10:00,46.19,46.2,46.18,46.2,1100.0,46.19,46.2,46.18,46.2,1100.0
2015-03-30 11:15:00,46.19,46.29,46.19,46.27,6200.0,46.19,46.29,46.19,46.27,6200.0
2015-03-30 11:20:00,46.28,46.28,46.23,46.24,4600.0,46.28,46.28,46.23,46.24,4600.0
2015-03-30 11:25:00,46.24,46.26,46.24,46.24,3700.0,46.24,46.26,46.24,46.24,3700.0
2015-03-30 11:30:00,46.23,46.24,46.21,46.22,4500.0,46.23,46.24,46.21,46.22,4500.0
2015-03-30 11:35:00,46.22,46.25,46.22,46.24,3100.0,46.22,46.25,46.22,46.24,3100.0
2015-03-30 11:40:00,46.25,46.26,46.23,46.23,2100.0,46.25,46.26,46.23,46.23,2100.0
2015-03-30 11:45:00,46.24,46.25,46.23,46.24,1300.0,46.24,46.25,46.23,46.24,1300.0
2015-03-30 11:50:00,46.22,46.22,46.2,46.22,3000.0,46.22,46.22,46.2,46.22,3000.0
2015-03-30 11:55:00,46.2,46.24,46.2,46.24,3400.0,46.2,46.24,46.2,46.24,3400.0
2015-03-30 12:00:00,46.25,46.28,46.23,46.24,2900.0,46.25,46.28,46.23,46.24,2900.0
2015-03-30 12:05:00,46.23,46.26,46.23,46.26,2800.0,46.23,46.26,46.23,46.26,2800.0
2015-03-30 12:10:00,46.25,46.31,46.25,46.29,3800.0,46.25,46.31,46.25,46.29,3800.0
2015-03-30 12:15:00,46.29,46.35,46.28,46.33,3300.0,46.29,46.35,46.28,46.33,3300.0
2015-03-30 12:20:00,46.34,46.34,46.31,46.34,1700.0,46.34,46.34,46.31,46.34,1700.0
2015-03-30 12:25:00,46.34,46.34,46.31,46.32,1500.0,46.34,46.34,46.31,46.32,1500.0
2015-03-30 12:30:00,46.33,46.35,46.31,46.35,5200.0,46.33,46.35,46.31,46.35,5200.0
2015-03-30 12:35:00,46.34,46.4,46.34,46.4,2000.0,46.34,46.4,46.34,46.4,2000.0
2015-03-30 12:40:00,46.41,46.44,46.41,46.43,1400.0,46.41,46.44,46.41,46.43,1400.0
2015-03-30 12:45:00,46.44,46.46,46.43,46.43,2700.0,46.44,46.46,46.43,46.43,2700.0
2015-03-30 12:50:00,46.43,46.45,46.42,46.44,5300.0,46.43,46.45,46.42,46.44,5300.0
2015-03-30 12:55:00,46.45,46.47,46.43,46.46,3300.0,46.45,46.47,46.43,46.46,3300.0
2015-03-30 13:00:00,46.45,46.45,46.43,46.44,3400.0,46.45,46.45,46.43,46.44,3400.0
2015-03-30 13:05:00,46.45,46.48,46.45,46.47,3100.0,46.45,46.48,46.45,46.47,3100.0
2015-03-30 13:10:00,46.46,46.48,46.46,46.47,1600.0,46.46,46.48,46.46,46.47,1600.0
2015-03-30 13:15:00,46.46,46.49,46.46,46.48,2500.0,46.46,46.49,46.46,46.48,2500.0
2015-03-30 13:20:00,46.48,46.5,46.48,46.49,4100.0,46.48,46.5,46.48,46.49,4100.0
2015-03-30 13:25:00,46.5,46.51,46.48,46.51,8600.0,46.5,46.51,46.48,46.51,8600.0
2015-03-30 13:30:00,46.52,46.53,46.5,46.53,5700.0,46.52,46.53,46.5,46.53,5700.0
2015-03-30 13:35:00,46.53,46.55,46.52,46.52,7300.0,46.53,46.55,46.52,46.52,7300.0
2015-03-30 13:40:00,46.54,46.55,46.52,46.53,3500.0,46.54,46.55,46.52,46.53,3500.0
2015-03-30 13:45:00,46.54,46.54,46.52,46.54,6700.0,46.54,46.54,46.52,46.54,6700.0
2015-03-30 13:50:00,46.53,46.55,46.48,46.54,14400.0,46.53,46.55,46.48,46.54,14400.0
2015-03-30 13:55:00,46.55,46.56,46.52,46.54,5800.0,46.55,46.56,46.52,46.54,5800.0
2015-03-30 14:00:00,46.55,46.56,46.54,46.55,4400.0,46.55,46.56,46.54,46.55,4400.0
2015-03-30 14:05:00,46.56,46.58,46.55,46.55,4900.0,46.56,46.58,46.55,46.55,4900.0
2015-03-30 14:10:00,46.55,46.57,46.55,46.56,3700.0,46.55,46.57,46.55,46.56,3700.0
2015-03-30 14:15:00,46.57,46.6,46.57,46.57,6700.0,46.57,46.6,46.57,46.57,6700.0
2015-03-30 14:20:00,46.56,46.57,46.54,46.56,7300.0,46.56,46.57,46.54,46.56,7300.0
2015-03-30 14:25:00,46.56,46.58,46.55,46.57,3700.0,46.56,46.58,46.55,46.57,3700.0
2015-03-30 14:30:00,46.58,46.58,46.55,46.56,6200.0,46.58,46.58,46.55,46.56,6200.0
2015-03-30 14:35:00,46.56,46.56,46.54,46.54,3900.0,46.56,46.56,46.54,46.54,3900.0
2015-03-30 14:40:00,46.53,46.55,46.52,46.55,4700.0,46.53,46.55,46.52,46.55,4700.0
2015-03-30 14:45:00,46.54,46.56,46.52,46.54,8100.0,46.54,46.56,46.52,46.54,8100.0
2015-03-30 14:50:00,46.54,46.56,46.53,46.53,5900.0,46.54,46.56,46.53,46.53,5900.0
2015-03-30 14:55:00,46.54,46.54,46.53,46.53,1800.0,46.54,46.54,46.53,46.53,1800.0
2015-03-30 15:00:00,46.53,46.54,46.49,46.49,5500.0,46.53,46.54,46.49,46.49,5500.0
2015-03-30 15:05:00,46.48,46.49,46.46,46.46,3400.0,46.48,46.49,46.46,46.46,3400.0
2015-03-30 15:10:00,46.46,46.48,46.46,46.47,4600.0,46.46,46.48,46.46,46.47,4600.0
2015-03-30 15:15:00,46.46,46.49,46.45,46.49,5800.0,46.46,46.49,46.45,46.49,5800.0
2015-03-30 15:20:00,46.49,46.5,46.47,46.48,7900.0,46.49,46.5,46.47,46.48,7900.0
2015-03-30 15:25:00,46.47,46.48,46.45,46.47,9200.0,46.47,46.48,46.45,46.47,9200.0
2015-03-30 15:30:00,46.48,46.49,46.46,46.49,7800.0,46.48,46.49,46.46,46.49,7800.0
2015-03-30 15:35:00,46.48,46.52,46.48,46.5,17400.0,46.48,46.52,46.48,46.5,17400.0
2015-03-30 15:40:00,46.5,46.53,46.49,46.53,32000.0,46.5,46.53,46.49,46.53,32000.0
2015-03-30 15:45:00,46.53,46.54,46.51,46.52,29500.0,46.53,46.54,46.51,46.52,29500.0
2015-03-30 15:50:00,46.47,46.53,46.42,46.44,36300.0,46.47,46.53,46.42,46.44,36300.0
2015-03-30 15:55:00,46.44,46.47,46.4,46.44,49600.0,46.44,46.47,46.4,46.44,49600.0
2015-03-31 09:30:00,46.34,46.4,46.19,46.32,15500.0,46.34,46.4,46.19,46.32,15500.0
2015-03-31 09:35:00,46.32,46.32,46.26,46.31,8000.0,46.32,46.32,46.26,46.31,8000.0
2015-03-31 09:40:00,46.33,46.33,46.23,46.26,6100.0,46.33,46.33,46.23,46.26,6100.0
2015-03-31 09:45:00,46.27,46.33,46.24,46.31,6600.0,46.27,46.33,46.24,46.31,6600.0
2015-03-31 09:50:00,46.34,46.37,46.27,46.34,14700.0,46.34,46.37,46.27,46.34,14700.0
2015-03-31 09:55:00,46.36,46.39,46.34,46.38,8800.0,46.36,46.39,46.34,46.38,8800.0
2015-03-31 10:00:00,46.37,46.38,46.31,46.33,14800.0,46.37,46.38,46.31,46.33,14800.0
2015-03-31 10:05:00,46.33,46.37,46.32,46.36,7900.0,46.33,46.37,46.32,46.36,7900.0
2015-03-31 10:10:00,46.36,46.38,46.31,46.37,6000.0,46.36,46.38,46.31,46.37,6000.0
2015-03-31 10:15:00,46.36,46.38,46.35,46.37,5200.0,46.36,46.38,46.35,46.37,5200.0
2015-03-31 10:20:00,46.36,46.38,46.35,46.38,7200.0,46.36,46.38,46.35,46.38,7200.0
2015-03-31 10:25:00,46.38,46.39,46.35,46.37,16000.0,46.38,46.39,46.35,46.37,16000.0
2015-03-31 10:30:00,46.35,46.37,46.32,46.37,5300.0,46.35,46.37,46.32,46.37,5300.0
2015-03-31 10:35:00,46.37,46.38,46.35,46.37,3900.0,46.37,46.38,46.35,46.37,3900.0
2015-03-31 10:40:00,46.36,46.39,46.36,46.39,4700.0,46.36,46.39,46.36,46.39,4700.0
2015-03-31 10:45:00,46.39,46.4,46.38,46.39,5700.0,46.39,46.4,46.38,46.39,5700.0
2015-03-31 10:50:00,46.39,46.42,46.39,46.39,6700.0,46.39,46.42,46.39,46.39,6700.0
2015-03-31 10:55:00,46.39,46.42,46.35,46.35,10700.0,46.39,46.42,46.35,46.35,10700.0
2015-03-31 11:00:00,46.36,46.41,46.36,46.39,5000.0,46.36,46.41,46.36,46.39,5000.0
2015-03-31 11:05:00,46.41,46.41,46.38,46.4,5500.0,46.41,46.41,46.38,46.4,5500.0
2015-03-31 11:10:00,46.4,46.41,46.39,46.41,5900.0,46.4,46.41,46.39,46.41,5900.0
2015-03-31 11:15:00,46.4,46.41,46.35,46.4,15700.0,46.4,46.41,46.35,46.4,15700.0
2015-03-31 11:20:00,46.42,46.42,46.4,46.41,4700.0,46.42,46.42,46.4,46.41,4700.0
2015-03-31 11:25:00,46.41,46.41,46.38,46.38,3100.0,46.41,46.41,46.38,46.38,3100.0
2015-03-31 11:30:00,46.36,46.36,46.32,46.33,3400.0,46.36,46.36,46.32,46.33,3400.0
2015-03-31 11:35:00,46.33,46.35,46.3,46.35,4300.0,46.33,46.35,46.3,46.35,4300.0
2015-03-31 11:40:00,46.35,46.35,46.3,46.3,4500.0,46.35,46.35,46.3,46.3,4500.0
2015-03-31 11:45:00,46.3,46.34,46.3,46.32,2500.0,46.3,46.34,46.3,46.32,2500.0
2015-03-31 11:50:00,46.33,46.35,46.33,46.33,3300.0,46.33,46.35,46.33,46.33,3300.0
2015-03-31 11:55:00,46.33,46.33,46.31,46.31,3300.0,46.33,46.33,46.31,46.31,3300.0
2015-03-31 12:00:00,46.3,46.3,46.23,46.23,5000.0,46.3,46.3,46.23,46.23,5000.0
2015-03-31 12:05:00,46.23,46.26,46.22,46.26,3100.0,46.23,46.26,46.22,46.26,3100.0
2015-03-31 12:10:00,46.25,46.27,46.24,46.27,1600.0,46.25,46.27,46.24,46.27,1600.0
2015-03-31 12:15:00,46.27,46.32,46.27,46.32,3300.0,46.27,46.32,46.27,46.32,3300.0
2015-03-31 12:20:00,46.3,46.35,46.3,46.35,2000.0,46.3,46.35,46.3,46.35,2000.0
2015-03-31 12:25:00,46.35,46.38,46.33,46.38,3100.0,46.35,46.38,46.33,46.38,3100.0
2015-03-31 12:30:00,46.38,46.38,46.36,46.37,3100.0,46.38,46.38,46.36,46.37,3100.0
2015-03-31 12:35:00,46.39,46.42,46.39,46.41,2500.0,46.39,46.42,46.39,46.41,2500.0
2015-03-31 12:40:00,46.41,46.41,46.36,46.38,3400.0,46.41,46.41,46.36,46.38,3400.0
2015-03-31 12:45:00,46.37,46.4,46.36,46.4,1800.0,46.37,46.4,46.36,46.4,1800.0
2015-03-31 12:50:00,46.4,46.41,46.39,46.4,4000.0,46.4,46.41,46.39,46.4,4000.0
2015-03-31 12:55:00,46.4,46.41,46.38,46.38,4200.0,46.4,46.41,46.38,46.38,4200.0
2015-03-31 13:00:00,46.4,46.41,46.38,46.4,6900.0,46.4,46.41,46.38,46.4,6900.0
2015-03-31 13:05:00,46.4,46.4,46.37,46.39,2800.0,46.4,46.4,46.37,46.39,2800.0
2015-03-31 13:10:00,46.38,46.39,46.36,46.37,3000.0,46.38,46.39,46.36,46.37,3000.0
2015-03-31 13:15:00,46.37,46.38,46.36,46.37,3400.0,46.37,46.38,46.36,46.37,3400.0
2015-03-31 13:20:00,46.38,46.39,46.37,46.38,3100.0,46.38,46.39,46.37,46.38,3100.0
2015-03-31 13:25:00,46.36,46.38,46.36,46.37,2000.0,46.36,46.38,46.36,46.37,2000.0
2015-03-31 13:30:00,46.36,46.38,46.35,46.37,4600.0,46.36,46.38,46.35,46.37,4600.0
2015-03-31 13:35:00,46.38,46.39,46.36,46.37,2000.0,46.38,46.39,46.36,46.37,2000.0
2015-03-31 13:40:00,46.37,46.39,46.37,46.38,5500.0,46.37,46.39,46.37,46.38,5500.0
2015-03-31 13:45:00,46.38,46.38,46.34,46.36,3900.0,46.38,46.38,46.34,46.36,3900.0
2015-03-31 13:50:00,46.34,46.35,46.34,46.34,600.0,46.34,46.35,46.34,46.34,600.0
2015-03-31 13:55:00,46.34,46.34,46.3,46.32,4800.0,46.34,46.34,46.3,46.32,4800.0
2015-03-31 14:00:00,46.32,46.33,46.3,46.31,4300.0,46.32,46.33,46.3,46.31,4300.0
2015-03-31 14:05:00,46.32,46.33,46.29,46.29,4900.0,46.32,46.33,46.29,46.29,4900.0
2015-03-31 14:10:00,46.28,46.31,46.28,46.3,4400.0,46.28,46.31,46.28,46.3,4400.0
2015-03-31 14:15:00,46.3,46.31,46.29,46.31,3200.0,46.3,46.31,46.29,46.31,3200.0
2015-03-31 14:20:00,46.3,46.32,46.26,46.29,13300.0,46.3,46.32,46.26,46.29,13300.0
2015-03-31 14:25:00,46.3,46.3,46.27,46.29,2900.0,46.3,46.3,46.27,46.29,2900.0
2015-03-31 14:30:00,46.29,46.31,46.26,46.27,5600.0,46.29,46.31,46.26,46.27,5600.0
2015-03-31 14:35:00,46.28,46.31,46.28,46.3,5300.0,46.28,46.31,46.28,46.3,5300.0
2015-03-31 14:40:00,46.3,46.3,46.26,46.27,5600.0,46.3,46.3,46.26,46.27,5600.0
2015-03-31 14:45:00,46.28,46.31,46.28,46.29,5200.0,46.28,46.31,46.28,46.29,5200.0
2015-03-31 14:50:00,46.3,46.31,46.29,46.29,4900.0,46.3,46.31,46.29,46.29,4900.0
2015-03-31 14:55:00,46.29,46.31,46.28,46.29,4400.0,46.29,46.31,46.28,46.29,4400.0
2015-03-31 15:00:00,46.29,46.29,46.22,46.23,4000.0,46.29,46.29,46.22,46.23,4000.0
2015-03-31 15:05:00,46.23,46.25,46.23,46.24,3300.0,46.23,46.25,46.23,46.24,3300.0
2015-03-31 15:10:00,46.24,46.25,46.21,46.22,6000.0,46.24,46.25,46.21,46.22,6000.0
2015-03-31 15:15:00,46.21,46.21,46.17,46.17,3300.0,46.21,46.21,46.17,46.17,3300.0
2015-03-31 15:20:00,46.19,46.21,46.15,46.16,5700.0,46.19,46.21,46.15,46.16,5700.0
2015-03-31 15:25:00,46.16,46.17,46.13,46.14,7000.0,46.16,46.17,46.13,46.14,7000.0
2015-03-31 15:30:00,46.13,46.14,46.1,46.14,14200.0,46.13,46.14,46.1,46.14,14200.0
2015-03-31 15:35:00,46.14,46.14,46.13,46.14,13100.0,46.14,46.14,46.13,46.14,13100.0
2015-03-31 15:40:00,46.14,46.18,46.13,46.18,34600.0,46.14,46.18,46.13,46.18,34600.0
2015-03-31 15:45:00,46.18,46.29,46.18,46.29,14500.0,46.18,46.29,46.18,46.29,14500.0
2015-03-31 15:50:00,46.28,46.39,46.28,46.32,73200.0,46.28,46.39,46.28,46.32,73200.0
2015-03-31 15:55:00,46.31,46.38,46.3,46.32,70500.0,46.31,46.38,46.3,46.32,70500.0
2015-04-01 09:30:00,46.3,46.41,46.13,46.41,7600.0,46.3,46.41,46.13,46.41,7600.0
2015-04-01 09:35:00,46.41,46.41,46.1,46.25,5900.0,46.41,46.41,46.1,46.25,5900.0
2015-04-01 09:40:00,46.11,46.11,45.96,46.03,8200.0,46.11,46.11,45.96,46.03,8200.0
2015-04-01 09:45:00,46.03,46.03,45.9,45.91,4300.0,46.03,46.03,45.9,45.91,4300.0
2015-04-01 09:50:00,45.91,45.91,45.81,45.88,11600.0,45.91,45.91,45.81,45.88,11600.0
2015-04-01 09:55:00,45.87,45.93,45.86,45.91,4500.0,45.87,45.93,45.86,45.91,4500.0
2015-04-01 10:00:00,45.91,46.01,45.88,45.99,4700.0,45.91,46.01,45.88,45.99,4700.0
2015-04-01 10:05:00,45.99,45.99,45.93,45.95,3300.0,45.99,45.99,45.93,45.95,3300.0
2015-04-01 10:10:00,45.97,46.03,45.89,45.99,4700.0,45.97,46.03,45.89,45.99,4700.0
2015-04-01 10:15:00,45.99,46.08,45.97,46.06,3500.0,45.99,46.08,45.97,46.06,3500.0
2015-04-01 10:20:00,46.08,46.13,46.06,46.09,3400.0,46.08,46.13,46.06,46.09,3400.0
2015-04-01 10:25:00,46.12,46.14,46.06,46.09,3700.0,46.12,46.14,46.06,46.09,3700.0
2015-04-01 10:30:00,46.11,46.11,46.01,46.02,4100.0,46.11,46.11,46.01,46.02,4100.0
2015-04-01 10:35:00,46.02,46.03,45.97,46.01,6600.0,46.02,46.03,45.97,46.01,6600.0
2015-04-01 10:40:00,46.02,46.13,46.02,46.13,2300.0,46.02,46.13,46.02,46.13,2300.0
2015-04-01 10:45:00,46.15,46.19,46.13,46.13,3500.0,46.15,46.19,46.13,46.13,3500.0
2015-04-01 10:50:00,46.16,46.21,46.16,46.19,5800.0,46.16,46.21,46.16,46.19,5800.0
2015-04-01 10:55:00,46.19,46.19,46.14,46.19,3300.0,46.19,46.19,46.14,46.19,3300.0
2015-04-01 11:00:00,46.23,46.23,46.18,46.21,5000.0,46.23,46.23,46.18,46.21,5000.0
2015-04-01 11:05:00,46.21,46.23,46.18,46.22,4800.0,46.21,46.23,46.18,46.22,4800.0
2015-04-01 11:10:00,46.24,46.27,46.21,46.27,3200.0,46.24,46.27,46.21,46.27,3200.0
2015-04-01 11:15:00,46.27,46.28,46.21,46.22,5600.0,46.27,46.28,46.21,46.22,5600.0
2015-04-01 11:20:00,46.23,46.23,46.16,46.16,3900.0,46.23,46.23,46.16,46.16,3900.0
2015-04-01 11:25:00,46.15,46.15,46.06,46.07,26800.0,46.15,46.15,46.06,46.07,26800.0
2015-04-01 11:30:00,46.07,46.1,46.05,46.06,13800.0,46.07,46.1,46.05,46.06,13800.0
2015-04-01 11:35:00,46.07,46.11,46.06,46.1,4100.0,46.07,46.11,46.06,46.1,4100.0
2015-04-01 11:40:00,46.11,46.13,46.1,46.12,1500.0,46.11,46.13,46.1,46.12,1500.0
2015-04-01 11:45:00,46.13,46.17,46.12,46.16,2000.0,46.13,46.17,46.12,46.16,2000.0
2015-04-01 11:50:00,46.16,46.16,46.13,46.14,1900.0,46.16,46.16,46.13,46.14,1900.0
2015-04-01 11:55:00,46.14,46.15,46.05,46.05,3500.0,46.14,46.15,46.05,46.05,3500.0
2015-04-01 12:00:00,46.06,46.12,46.05,46.07,10600.0,46.06,46.12,46.05,46.07,10600.0
2015-04-01 12:05:00,46.04,46.06,46.04,46.06,2000.0,46.04,46.06,46.04,46.06,2000.0
2015-04-01 12:10:00,46.07,46.09,45.97,45.98,4300.0,46.07,46.09,45.97,45.98,4300.0
2015-04-01 12:15:00,45.99,45.99,45.96,45.98,3500.0,45.99,45.99,45.96,45.98,3500.0
2015-04-01 12:20:00,45.98,46.05,45.97,46.02,13900.0,45.98,46.05,45.97,46.02,13900.0
2015-04-01 12:25:00,46.03,46.1,46.03,46.09,8800.0,46.03,46.1,46.03,46.09,8800.0
2015-04-01 12:30:00,46.08,46.08,46.03,46.05,3600.0,46.08,46.08,46.03,46.05,3600.0
2015-04-01 12:35:00,46.05,46.08,46.02,46.06,13800.0,46.05,46.08,46.02,46.06,13800.0
2015-04-01 12:40:00,46.08,46.1,46.08,46.09,3200.0,46.08,46.1,46.08,46.09,3200.0
2015-04-01 12:45:00,46.09,46.1,46.05,46.1,6200.0,46.09,46.1,46.05,46.1,6200.0
2015-04-01 12:50:00,46.1,46.14,46.09,46.14,1900.0,46.1,46.14,46.09,46.14,1900.0
2015-04-01 12:55:00,46.13,46.13,46.11,46.11,2100.0,46.13,46.13,46.11,46.11,2100.0
2015-04-01 13:00:00,46.09,46.1,46.07,46.08,7000.0,46.09,46.1,46.07,46.08,7000.0
2015-04-01 13:05:00,46.08,46.11,46.07,46.1,4800.0,46.08,46.11,46.07,46.1,4800.0
2015-04-01 13:10:00,46.11,46.14,46.09,46.13,6500.0,46.11,46.14,46.09,46.13,6500.0
2015-04-01 13:15:00,46.13,46.13,46.09,46.11,4200.0,46.13,46.13,46.09,46.11,4200.0
2015-04-01 13:20:00,46.11,46.11,46.09,46.11,3200.0,46.11,46.11,46.09,46.11,3200.0
2015-04-01 13:25:00,46.11,46.13,46.1,46.13,2500.0,46.11,46.13,46.1,46.13,2500.0
2015-04-01 13:30:00,46.14,46.15,46.1,46.11,5100.0,46.14,46.15,46.1,46.11,5100.0
2015-04-01 13:35:00,46.11,46.12,46.1,46.11,1700.0,46.11,46.12,46.1,46.11,1700.0
2015-04-01 13:40:00,46.11,46.16,46.11,46.15,1800.0,46.11,46.16,46.11,46.15,1800.0
2015-04-01 13:45:00,46.12,46.2,46.12,46.2,5600.0,46.12,46.2,46.12,46.2,5600.0
2015-04-01 13:50:00,46.19,46.19,46.13,46.13,2600.0,46.19,46.19,46.13,46.13,2600.0
2015-04-01 13:55:00,46.14,46.17,46.14,46.15,2100.0,46.14,46.17,46.14,46.15,2100.0
2015-04-01 14:00:00,46.14,46.16,46.12,46.13,3300.0,46.14,46.16,46.12,46.13,3300.0
2015-04-01 14:05:00,46.14,46.18,46.14,46.18,3800.0,46.14,46.18,46.14,46.18,3800.0
2015-04-01 14:10:00,46.16,46.17,46.1,46.1,3500.0,46.16,46.17,46.1,46.1,3500.0
2015-04-01 14:15:00,46.09,46.11,46.08,46.09,11400.0,46.09,46.11,46.08,46.09,11400.0
2015-04-01 14:20:00,46.09,46.12,46.09,46.11,2300.0,46.09,46.12,46.09,46.11,2300.0
2015-04-01 14:25:00,46.11,46.13,46.08,46.11,5300.0,46.11,46.13,46.08,46.11,5300.0
2015-04-01 14:30:00,46.09,46.11,46.08,46.09,7700.0,46.09,46.11,46.08,46.09,7700.0
2015-04-01 14:35:00,46.1,46.11,46.08,46.11,10700.0,46.1,46.11,46.08,46.11,10700.0
2015-04-01 14:40:00,46.11,46.12,46.09,46.11,5200.0,46.11,46.12,46.09,46.11,5200.0
2015-04-01 14:45:00,46.11,46.13,46.08,46.13,5800.0,46.11,46.13,46.08,46.13,5800.0
2015-04-01 14:50:00,46.13,46.13,46.09,46.1,2800.0,46.13,46.13,46.09,46.1,2800.0
2015-04-01 14:55:00,46.09,46.12,46.08,46.09,6400.0,46.09,46.12,46.08,46.09,6400.0
2015-04-01 15:00:00,46.1,46.12,46.08,46.1,6100.0,46.1,46.12,46.08,46.1,6100.0
2015-04-01 15:05:00,46.1,46.11,46.07,46.09,7900.0,46.1,46.11,46.07,46.09,7900.0
2015-04-01 15:10:00,46.1,46.13,46.07,46.13,6500.0,46.1,46.13,46.07,46.13,6500.0
2015-04-01 15:15:00,46.13,46.14,46.1,46.1,7500.0,46.13,46.14,46.1,46.1,7500.0
2015-04-01 15:20:00,46.11,46.18,46.1,46.17,7900.0,46.11,46.18,46.1,46.17,7900.0
2015-04-01 15:25:00,46.16,46.16,46.12,46.13,5000.0,46.16,46.16,46.12,46.13,5000.0
2015-04-01 15:30:00,46.13,46.16,46.11,46.16,7500.0,46.13,46.16,46.11,46.16,7500.0
2015-04-01 15:35:00,46.17,46.25,46.17,46.19,5700.0,46.17,46.25,46.17,46.19,5700.0
2015-04-01 15:40:00,46.19,46.19,46.11,46.14,8300.0,46.19,46.19,46.11,46.14,8300.0
2015-04-01 15:45:00,46.15,46.2,46.15,46.15,18000.0,46.15,46.2,46.15,46.15,18000.0
2015-04-01 15:50:00,46.23,46.26,46.17,46.22,24500.0,46.23,46.26,46.17,46.22,24500.0
2015-04-01 15:55:00,46.24,46.32,46.23,46.32,47200.0,46.24,46.32,46.23,46.32,47200.0
2015-04-02 09:30:00,46.36,46.51,46.2,46.26,5800.0,46.36,46.51,46.2,46.26,5800.0
2015-04-02 09:35:00,46.21,46.29,46.14,46.17,13200.0,46.21,46.29,46.14,46.17,13200.0
2015-04-02 09:40:00,46.19,46.38,46.19,46.37,9900.0,46.19,46.38,46.19,46.37,9900.0
2015-04-02 09:45:00,46.37,46.4,46.34,46.38,3900.0,46.37,46.4,46.34,46.38,3900.0
2015-04-02 09:50:00,46.39,46.46,46.39,46.43,11600.0,46.39,46.46,46.39,46.43,11600.0
2015-04-02 09:55:00,46.46,46.46,46.43,46.43,900.0,46.46,46.46,46.43,46.43,900.0
2015-04-02 10:00:00,46.48,46.56,46.48,46.5,4700.0,46.48,46.56,46.48,46.5,4700.0
2015-04-02 10:05:00,46.48,46.48,46.42,46.46,1700.0,46.48,46.48,46.42,46.46,1700.0
2015-04-02 10:10:00,46.47,46.48,46.42,46.46,3700.0,46.47,46.48,46.42,46.46,3700.0
2015-04-02 10:15:00,46.46,46.48,46.42,46.48,5000.0,46.46,46.48,46.42,46.48,5000.0
2015-04-02 10:20:00,46.47,46.47,46.35,46.35,3000.0,46.47,46.47,46.35,46.35,3000.0
2015-04-02 10:25:00,46.35,46.36,46.3,46.3,1400.0,46.35,46.36,46.3,46.3,1400.0
2015-04-02 10:30:00,46.3,46.31,46.26,46.27,2800.0,46.3,46.31,46.26,46.27,2800.0
2015-04-02 10:35:00,46.28,46.3,46.26,46.3,3800.0,46.28,46.3,46.26,46.3,3800.0
2015-04-02 10:40:00,46.29,46.32,46.26,46.26,2200.0,46.29,46.32,46.26,46.26,2200.0
2015-04-02 10:45:00,46.28,46.31,46.27,46.27,4000.0,46.28,46.31,46.27,46.27,4000.0
2015-04-02 10:50:00,46.28,46.29,46.27,46.29,3200.0,46.28,46.29,46.27,46.29,3200.0
2015-04-02 10:55:00,46.28,46.3,46.25,46.26,2600.0,46.28,46.3,46.25,46.26,2600.0
2015-04-02 11:00:00,46.27,46.28,46.26,46.27,6000.0,46.27,46.28,46.26,46.27,6000.0
2015-04-02 11:05:00,46.27,46.28,46.19,46.2,4000.0,46.27,46.28,46.19,46.2,4000.0
2015-04-02 11:10:00,46.19,46.2,46.17,46.18,3200.0,46.19,46.2,46.17,46.18,3200.0
2015-04-02 11:15:00,46.17,46.21,46.17,46.2,1900.0,46.17,46.21,46.17,46.2,1900.0
2015-04-02 11:20:00,46.19,46.21,46.19,46.2,1500.0,46.19,46.21,46.19,46.2,1500.0
2015-04-02 11:25:00,46.21,46.24,46.16,46.16,4100.0,46.21,46.24,46.16,46.16,4100.0
2015-04-02 11:30:00,46.17,46.2,46.17,46.2,2000.0,46.17,46.2,46.17,46.2,2000.0
2015-04-02 11:35:00,46.21,46.27,46.21,46.25,6100.0,46.21,46.27,46.21,46.25,6100.0
2015-04-02 11:40:00,46.25,46.25,46.22,46.25,6300.0,46.25,46.25,46.22,46.25,6300.0
2015-04-02 11:45:00,46.25,46.28,46.24,46.28,2900.0,46.25,46.28,46.24,46.28,2900.0
2015-04-02 11:50:00,46.27,46.27,46.22,46.23,3900.0,46.27,46.27,46.22,46.23,3900.0
2015-04-02 11:55:00,46.22,46.27,46.22,46.27,3300.0,46.22,46.27,46.22,46.27,3300.0
2015-04-02 12:00:00,46.27,46.32,46.23,46.3,13600.0,46.27,46.32,46.23,46.3,13600.0
2015-04-02 12:05:00,46.3,46.37,46.27,46.36,13900.0,46.3,46.37,46.27,46.36,13900.0
2015-04-02 12:10:00,46.34,46.4,46.34,46.37,11100.0,46.34,46.4,46.34,46.37,11100.0
2015-04-02 12:15:00,46.36,46.5,46.35,46.46,23600.0,46.36,46.5,46.35,46.46,23600.0
2015-04-02 12:20:00,46.45,46.56,46.44,46.55,27700.0,46.45,46.56,46.44,46.55,27700.0
2015-04-02 12:25:00,46.55,46.56,46.44,46.46,15900.0,46.55,46.56,46.44,46.46,15900.0
2015-04-02 12:30:00,46.46,46.46,46.38,46.38,5000.0,46.46,46.46,46.38,46.38,5000.0
2015-04-02 12:35:00,46.38,46.38,46.36,46.36,2900.0,46.38,46.38,46.36,46.36,2900.0
2015-04-02 12:40:00,46.35,46.35,46.32,46.33,8000.0,46.35,46.35,46.32,46.33,8000.0
2015-04-02 12:45:00,46.32,46.33,46.27,46.3,3600.0,46.32,46.33,46.27,46.3,3600.0
2015-04-02 12:50:00,46.3,46.32,46.27,46.28,5700.0,46.3,46.32,46.27,46.28,5700.0
2015-04-02 12:55:00,46.28,46.29,46.24,46.24,3000.0,46.28,46.29,46.24,46.24,3000.0
2015-04-02 13:00:00,46.24,46.25,46.21,46.25,3600.0,46.24,46.25,46.21,46.25,3600.0
2015-04-02 13:05:00,46.25,46.27,46.23,46.23,2700.0,46.25,46.27,46.23,46.23,2700.0
2015-04-02 13:10:00,46.23,46.28,46.23,46.28,5200.0,46.23,46.28,46.23,46.28,5200.0
2015-04-02 13:15:00,46.27,46.3,46.25,46.3,3100.0,46.27,46.3,46.25,46.3,3100.0
2015-04-02 13:20:00,46.29,46.29,46.26,46.28,4200.0,46.29,46.29,46.26,46.28,4200.0
2015-04-02 13:25:00,46.28,46.29,46.25,46.25,1300.0,46.28,46.29,46.25,46.25,1300.0
2015-04-02 13:30:00,46.26,46.26,46.25,46.26,1900.0,46.26,46.26,46.25,46.26,1900.0
2015-04-02 13:35:00,46.26,46.26,46.23,46.23,4000.0,46.26,46.26,46.23,46.23,4000.0
2015-04-02 13:40:00,46.23,46.23,46.2,46.23,5000.0,46.23,46.23,46.2,46.23,5000.0
2015-04-02 13:45:00,46.22,46.24,46.22,46.24,3300.0,46.22,46.24,46.22,46.24,3300.0
2015-04-02 13:50:00,46.24,46.24,46.2,46.2,2000.0,46.24,46.24,46.2,46.2,2000.0
2015-04-02 13:55:00,46.2,46.21,46.19,46.2,2900.0,46.2,46.21,46.19,46.2,2900.0
2015-04-02 14:00:00,46.2,46.21,46.19,46.19,2300.0,46.2,46.21,46.19,46.19,2300.0
2015-04-02 14:05:00,46.19,46.23,46.19,46.22,3600.0,46.19,46.23,46.19,46.22,3600.0
2015-04-02 14:10:00,46.21,46.26,46.21,46.25,3100.0,46.21,46.26,46.21,46.25,3100.0
2015-04-02 14:15:00,46.25,46.33,46.23,46.31,5600.0,46.25,46.33,46.23,46.31,5600.0
2015-04-02 14:20:00,46.32,46.36,46.28,46.36,14200.0,46.32,46.36,46.28,46.36,14200.0
2015-04-02 14:25:00,46.36,46.48,46.36,46.48,30800.0,46.36,46.48,46.36,46.48,30800.0
2015-04-02 14:30:00,46.49,46.5,46.33,46.36,30200.0,46.49,46.5,46.33,46.36,30200.0
2015-04-02 14:35:00,46.36,46.36,46.32,46.33,3100.0,46.36,46.36,46.32,46.33,3100.0
2015-04-02 14:40:00,46.33,46.48,46.3,46.45,45600.0,46.33,46.48,46.3,46.45,45600.0
2015-04-02 14:45:00,46.45,46.48,46.36,46.38,19700.0,46.45,46.48,46.36,46.38,19700.0
2015-04-02 14:50:00,46.37,46.41,46.33,46.36,7400.0,46.37,46.41,46.33,46.36,7400.0
2015-04-02 14:55:00,46.37,46.37,46.35,46.36,3500.0,46.37,46.37,46.35,46.36,3500.0
2015-04-02 15:00:00,46.37,46.4,46.37,46.39,5500.0,46.37,46.4,46.37,46.39,5500.0
2015-04-02 15:05:00,46.4,46.4,46.39,46.4,3900.0,46.4,46.4,46.39,46.4,3900.0
2015-04-02 15:10:00,46.41,46.44,46.4,46.41,5800.0,46.41,46.44,46.4,46.41,5800.0
2015-04-02 15:15:00,46.41,46.41,46.37,46.39,10900.0,46.41,46.41,46.37,46.39,10900.0
2015-04-02 15:20:00,46.39,46.39,46.36,46.36,5500.0,46.39,46.39,46.36,46.36,5500.0
2015-04-02 15:25:00,46.36,46.38,46.34,46.37,7000.0,46.36,46.38,46.34,46.37,7000.0
2015-04-02 15:30:00,46.37,46.37,46.34,46.35,6800.0,46.37,46.37,46.34,46.35,6800.0
2015-04-02 15:35:00,46.34,46.41,46.34,46.4,6200.0,46.34,46.41,46.34,46.4,6200.0
2015-04-02 15:40:00,46.4,46.41,46.4,46.4,4600.0,46.4,46.41,46.4,46.4,4600.0
2015-04-02 15:45:00,46.4,46.45,46.4,46.42,8700.0,46.4,46.45,46.4,46.42,8700.0
2015-04-02 15:50:00,46.43,46.49,46.4,46.4,12100.0,46.43,46.49,46.4,46.4,12100.0
2015-04-02 15:55:00,46.42,46.51,46.41,46.46,69600.0,46.42,46.51,46.41,46.46,69600.0
2015-04-06 09:30:00,46.1,46.33,46.1,46.32,10400.0,46.1,46.33,46.1,46.32,10400.0
2015-04-06 09:35:00,46.31,46.34,46.26,46.32,46200.0,46.31,46.34,46.26,46.32,46200.0
2015-04-06 09:40:00,46.32,46.43,46.32,46.41,3400.0,46.32,46.43,46.32,46.41,3400.0
2015-04-06 09:45:00,46.43,46.56,46.43,46.56,7300.0,46.43,46.56,46.43,46.56,7300.0
2015-04-06 09:50:00,46.56,46.56,46.48,46.51,4100.0,46.56,46.56,46.48,46.51,4100.0
2015-04-06 09:55:00,46.53,46.57,46.51,46.53,3100.0,46.53,46.57,46.51,46.53,3100.0
2015-04-06 10:00:00,46.53,46.57,46.53,46.55,4700.0,46.53,46.57,46.53,46.55,4700.0
2015-04-06 10:05:00,46.54,46.63,46.54,46.56,3300.0,46.54,46.63,46.54,46.56,3300.0
2015-04-06 10:10:00,46.53,46.53,46.51,46.52,1800.0,46.53,46.53,46.51,46.52,1800.0
2015-04-06 10:15:00,46.54,46.62,46.53,46.59,6100.0,46.54,46.62,46.53,46.59,6100.0
2015-04-06 10:20:00,46.59,46.7,46.59,46.68,3500.0,46.59,46.7,46.59,46.68,3500.0
2015-04-06 10:25:00,46.67,46.73,46.64,46.73,6500.0,46.67,46.73,46.64,46.73,6500.0
2015-04-06 10:30:00,46.74,46.8,46.72,46.73,6900.0,46.74,46.8,46.72,46.73,6900.0
2015-04-06 10:35:00,46.74,46.75,46.71,46.73,4100.0,46.74,46.75,46.71,46.73,4100.0
2015-04-06 10:40:00,46.73,46.75,46.71,46.75,7000.0,46.73,46.75,46.71,46.75,7000.0
2015-04-06 10:45:00,46.75,46.8,46.73,46.73,3900.0,46.75,46.8,46.73,46.73,3900.0
2015-04-06 10:50:00,46.75,46.78,46.75,46.77,5100.0,46.75,46.78,46.75,46.77,5100.0
2015-04-06 10:55:00,46.78,46.82,46.78,46.78,4400.0,46.78,46.82,46.78,46.78,4400.0
2015-04-06 11:00:00,46.79,46.8,46.77,46.79,5400.0,46.79,46.8,46.77,46.79,5400.0
2015-04-06 11:05:00,46.79,46.81,46.77,46.77,2900.0,46.79,46.81,46.77,46.77,2900.0
2015-04-06 11:10:00,46.8,46.81,46.77,46.79,5700.0,46.8,46.81,46.77,46.79,5700.0
2015-04-06 11:15:00,46.8,46.82,46.78,46.8,7500.0,46.8,46.82,46.78,46.8,7500.0
2015-04-06 11:20:00,46.8,46.81,46.76,46.79,9100.0,46.8,46.81,46.76,46.79,9100.0
2015-04-06 11:25:00,46.8,46.81,46.79,46.79,3900.0,46.8,46.81,46.79,46.79,3900.0
2015-04-06 11:30:00,46.79,46.79,46.76,46.78,8300.0,46.79,46.79,46.76,46.78,8300.0
2015-04-06 11:35:00,46.79,46.81,46.78,46.8,6200.0,46.79,46.81,46.78,46.8,6200.0
2015-04-06 11:40:00,46.81,46.82,46.79,46.79,8500.0,46.81,46.82,46.79,46.79,8500.0
2015-04-06 11:45:00,46.78,46.78,46.73,46.73,4100.0,46.78,46.78,46.73,46.73,4100.0
2015-04-06 11:50:00,46.73,46.76,46.73,46.76,5600.0,46.73,46.76,46.73,46.76,5600.0
2015-04-06 11:55:00,46.76,46.8,46.76,46.78,6200.0,46.76,46.8,46.76,46.78,6200.0
2015-04-06 12:00:00,46.78,46.81,46.77,46.79,4300.0,46.78,46.81,46.77,46.79,4300.0
2015-04-06 12:05:00,46.79,46.8,46.77,46.78,3000.0,46.79,46.8,46.77,46.78,3000.0
2015-04-06 12:10:00,46.77,46.79,46.77,46.78,3900.0,46.77,46.79,46.77,46.78,3900.0
2015-04-06 12:15:00,46.77,46.79,46.76,46.79,3000.0,46.77,46.79,46.76,46.79,3000.0
2015-04-06 12:20:00,46.79,46.8,46.79,46.79,2900.0,46.79,46.8,46.79,46.79,2900.0
2015-04-06 12:25:00,46.79,46.8,46.77,46.77,6100.0,46.79,46.8,46.77,46.77,6100.0
2015-04-06 12:30:00,46.76,46.81,46.76,46.8,10900.0,46.76,46.81,46.76,46.8,10900.0
2015-04-06 12:35:00,46.8,46.81,46.77,46.78,14900.0,46.8,46.81,46.77,46.78,14900.0
2015-04-06 12:40:00,46.77,46.79,46.75,46.79,8400.0,46.77,46.79,46.75,46.79,8400.0
2015-04-06 12:45:00,46.79,46.82,46.76,46.8,6300.0,46.79,46.82,46.76,46.8,6300.0
2015-04-06 12:50:00,46.82,46.82,46.8,46.81,3200.0,46.82,46.82,46.8,46.81,3200.0
2015-04-06 12:55:00,46.82,46.84,46.8,46.84,5800.0,46.82,46.84,46.8,46.84,5800.0
2015-04-06 13:00:00,46.84,46.87,46.82,46.82,2900.0,46.84,46.87,46.82,46.82,2900.0
2015-04-06 13:05:00,46.83,46.84,46.82,46.83,2000.0,46.83,46.84,46.82,46.83,2000.0
2015-04-06 13:10:00,46.84,46.84,46.81,46.81,2900.0,46.84,46.84,46.81,46.81,2900.0
2015-04-06 13:15:00,46.82,46.84,46.8,46.84,5400.0,46.82,46.84,46.8,46.84,5400.0
2015-04-06 13:20:00,46.84,46.87,46.84,46.86,3100.0,46.84,46.87,46.84,46.86,3100.0
2015-04-06 13:25:00,46.87,46.87,46.84,46.86,3600.0,46.87,46.87,46.84,46.86,3600.0
2015-04-06 13:30:00,46.86,46.88,46.82,46.82,2500.0,46.86,46.88,46.82,46.82,2500.0
2015-04-06 13:35:00,46.83,46.84,46.79,46.8,11200.0,46.83,46.84,46.79,46.8,11200.0
2015-04-06 13:40:00,46.79,46.79,46.78,46.79,1100.0,46.79,46.79,46.78,46.79,1100.0
2015-04-06 13:45:00,46.79,46.79,46.78,46.79,2400.0,46.79,46.79,46.78,46.79,2400.0
2015-04-06 13:50:00,46.79,46.8,46.78,46.79,7900.0,46.79,46.8,46.78,46.79,7900.0
2015-04-06 13:55:00,46.8,46.81,46.8,46.8,8800.0,46.8,46.81,46.8,46.8,8800.0
2015-04-06 14:00:00,46.8,46.8,46.79,46.79,2200.0,46.8,46.8,46.79,46.79,2200.0
2015-04-06 14:05:00,46.78,46.81,46.78,46.8,6800.0,46.78,46.81,46.78,46.8,6800.0
2015-04-06 14:10:00,46.8,46.82,46.79,46.8,5600.0,46.8,46.82,46.79,46.8,5600.0
2015-04-06 14:15:00,46.8,46.86,46.8,46.86,4200.0,46.8,46.86,46.8,46.86,4200.0
2015-04-06 14:20:00,46.85,46.86,46.83,46.84,3600.0,46.85,46.86,46.83,46.84,3600.0
2015-04-06 14:25:00,46.83,46.84,46.81,46.81,5300.0,46.83,46.84,46.81,46.81,5300.0
2015-04-06 14:30:00,46.82,46.84,46.82,46.84,1600.0,46.82,46.84,46.82,46.84,1600.0
2015-04-06 14:35:00,46.84,46.84,46.81,46.82,5600.0,46.84,46.84,46.81,46.82,5600.0
2015-04-06 14:40:00,46.81,46.83,46.81,46.82,3400.0,46.81,46.83,46.81,46.82,3400.0
2015-04-06 14:45:00,46.82,46.82,46.81,46.82,1800.0,46.82,46.82,46.81,46.82,1800.0
2015-04-06 14:50:00,46.81,46.82,46.79,46.79,6100.0,46.81,46.82,46.79,46.79,6100.0
2015-04-06 14:55:00,46.79,46.81,46.79,46.81,4700.0,46.79,46.81,46.79,46.81,4700.0
2015-04-06 15:00:00,46.8,46.82,46.8,46.82,5100.0,46.8,46.82,46.8,46.82,5100.0
2015-04-06 15:05:00,46.82,46.83,46.77,46.78,7500.0,46.82,46.83,46.77,46.78,7500.0
2015-04-06 15:10:00,46.78,46.8,46.77,46.78,5700.0,46.78,46.8,46.77,46.78,5700.0
2015-04-06 15:15:00,46.79,46.79,46.76,46.79,6400.0,46.79,46.79,46.76,46.79,6400.0
2015-04-06 15:20:00,46.79,46.79,46.75,46.75,6100.0,46.79,46.79,46.75,46.75,6100.0
2015-04-06 15:25:00,46.76,46.82,46.75,46.81,10600.0,46.76,46.82,46.75,46.81,10600.0
2015-04-06 15:30:00,46.8,46.82,46.8,46.82,6600.0,46.8,46.82,46.8,46.82,6600.0
2015-04-06 15:35:00,46.82,46.82,46.77,46.77,5100.0,46.82,46.82,46.77,46.77,5100.0
2015-04-06 15:40:00,46.77,46.78,46.75,46.76,7600.0,46.77,46.78,46.75,46.76,7600.0
2015-04-06 15:45:00,46.76,46.76,46.74,46.76,7500.0,46.76,46.76,46.74,46.76,7500.0
2015-04-06 15:50:00,46.76,46.79,46.75,46.78,13400.0,46.76,46.79,46.75,46.78,13400.0
2015-04-06 15:55:00,46.78,46.88,46.78,46.88,54200.0,46.78,46.88,46.78,46.88,54200.0
2015-04-07 09:30:00,46.87,47.0,46.82,46.98,11400.0,46.87,47.0,46.82,46.98,11400.0
2015-04-07 09:35:00,46.98,47.18,46.98,47.06,13900.0,46.98,47.18,46.98,47.06,13900.0
2015-04-07 09:40:00,47.06,47.06,46.99,47.02,9900.0,47.06,47.06,46.99,47.02,9900.0
2015-04-07 09:45:00,47.04,47.09,47.01,47.03,8600.0,47.04,47.09,47.01,47.03,8600.0
2015-04-07 09:50:00,47.04,47.13,47.03,47.12,10800.0,47.04,47.13,47.03,47.12,10800.0
2015-04-07 09:55:00,47.11,47.15,47.07,47.14,7800.0,47.11,47.15,47.07,47.14,7800.0
2015-04-07 10:00:00,47.11,47.14,47.01,47.06,10200.0,47.11,47.14,47.01,47.06,10200.0
2015-04-07 10:05:00,47.05,47.14,47.02,47.13,14600.0,47.05,47.14,47.02,47.13,14600.0
2015-04-07 10:10:00,47.12,47.17,47.04,47.14,11600.0,47.12,47.17,47.04,47.14,11600.0
2015-04-07 10:15:00,47.14,47.19,47.14,47.18,6600.0,47.14,47.19,47.14,47.18,6600.0
2015-04-07 10:20:00,47.19,47.26,47.19,47.25,13100.0,47.19,47.26,47.19,47.25,13100.0
2015-04-07 10:25:00,47.25,47.29,47.22,47.28,7500.0,47.25,47.29,47.22,47.28,7500.0
2015-04-07 10:30:00,47.29,47.35,47.29,47.29,17100.0,47.29,47.35,47.29,47.29,17100.0
2015-04-07 10:35:00,47.26,47.29,47.24,47.27,6300.0,47.26,47.29,47.24,47.27,6300.0
2015-04-07 10:40:00,47.27,47.27,47.2,47.2,5000.0,47.27,47.27,47.2,47.2,5000.0
2015-04-07 10:45:00,47.2,47.28,47.19,47.19,6000.0,47.2,47.28,47.19,47.19,6000.0
2015-04-07 10:50:00,47.18,47.22,47.18,47.2,7800.0,47.18,47.22,47.18,47.2,7800.0
2015-04-07 10:55:00,47.2,47.2,47.11,47.12,12600.0,47.2,47.2,47.11,47.12,12600.0
2015-04-07 11:00:00,47.12,47.14,47.12,47.13,7100.0,47.12,47.14,47.12,47.13,7100.0
2015-04-07 11:05:00,47.13,47.15,47.12,47.14,7300.0,47.13,47.15,47.12,47.14,7300.0
2015-04-07 11:10:00,47.14,47.16,47.12,47.13,7900.0,47.14,47.16,47.12,47.13,7900.0
2015-04-07 11:15:00,47.12,47.13,47.08,47.08,3800.0,47.12,47.13,47.08,47.08,3800.0
2015-04-07 11:20:00,47.08,47.08,47.06,47.06,4300.0,47.08,47.08,47.06,47.06,4300.0
2015-04-07 11:25:00,47.07,47.08,47.06,47.07,5100.0,47.07,47.08,47.06,47.07,5100.0
2015-04-07 11:30:00,47.07,47.07,47.03,47.04,3400.0,47.07,47.07,47.03,47.04,3400.0
2015-04-07 11:35:00,47.03,47.03,46.98,46.98,4400.0,47.03,47.03,46.98,46.98,4400.0
2015-04-07 11:40:00,46.97,46.98,46.95,46.97,2300.0,46.97,46.98,46.95,46.97,2300.0
2015-04-07 11:45:00,46.98,47.0,46.98,46.98,2300.0,46.98,47.0,46.98,46.98,2300.0
2015-04-07 11:50:00,46.98,46.98,46.96,46.96,1300.0,46.98,46.98,46.96,46.96,1300.0
2015-04-07 11:55:00,46.96,46.98,46.94,46.95,5700.0,46.96,46.98,46.94,46.95,5700.0
2015-04-07 12:00:00,46.96,46.97,46.95,46.96,5400.0,46.96,46.97,46.95,46.96,5400.0
2015-04-07 12:05:00,46.96,46.99,46.95,46.97,5600.0,46.96,46.99,46.95,46.97,5600.0
2015-04-07 12:10:00,46.97,46.98,46.95,46.97,4300.0,46.97,46.98,46.95,46.97,4300.0
2015-04-07 12:15:00,46.97,46.99,46.95,46.97,12100.0,46.97,46.99,46.95,46.97,12100.0
2015-04-07 12:20:00,46.97,46.98,46.95,46.96,2300.0,46.97,46.98,46.95,46.96,2300.0
2015-04-07 12:25:00,46.96,46.98,46.96,46.98,700.0,46.96,46.98,46.96,46.98,700.0
2015-04-07 12:30:00,46.98,46.98,46.96,46.98,4100.0,46.98,46.98,46.96,46.98,4100.0
2015-04-07 12:35:00,46.98,46.98,46.97,46.97,1100.0,46.98,46.98,46.97,46.97,1100.0
2015-04-07 12:40:00,46.96,46.96,46.92,46.93,2500.0,46.96,46.96,46.92,46.93,2500.0
2015-04-07 12:45:00,46.92,46.93,46.88,46.89,3400.0,46.92,46.93,46.88,46.89,3400.0
2015-04-07 12:50:00,46.9,46.94,46.89,46.93,3500.0,46.9,46.94,46.89,46.93,3500.0
2015-04-07 12:55:00,46.94,47.03,46.92,47.02,9500.0,46.94,47.03,46.92,47.02,9500.0
2015-04-07 13:00:00,47.02,47.03,47.02,47.02,2000.0,47.02,47.03,47.02,47.02,2000.0
2015-04-07 13:05:00,47.02,47.04,47.01,47.03,5800.0,47.02,47.04,47.01,47.03,5800.0
2015-04-07 13:10:00,47.03,47.03,47.0,47.01,5500.0,47.03,47.03,47.0,47.01,5500.0
2015-04-07 13:15:00,47.0,47.04,47.0,47.03,5900.0,47.0,47.04,47.0,47.03,5900.0
2015-04-07 13:20:00,47.04,47.05,47.02,47.05,6100.0,47.04,47.05,47.02,47.05,6100.0
2015-04-07 13:25:00,47.05,47.06,47.04,47.05,4300.0,47.05,47.06,47.04,47.05,4300.0
2015-04-07 13:30:00,47.06,47.06,47.05,47.06,800.0,47.06,47.06,47.05,47.06,800.0
2015-04-07 13:35:00,47.06,47.06,47.04,47.04,3400.0,47.06,47.06,47.04,47.04,3400.0
2015-04-07 13:40:00,47.05,47.06,47.04,47.04,7400.0,47.05,47.06,47.04,47.04,7400.0
2015-04-07 13:45:00,47.03,47.04,47.0,47.04,8600.0,47.03,47.04,47.0,47.04,8600.0
2015-04-07 13:50:00,47.04,47.04,47.0,47.02,8400.0,47.04,47.04,47.0,47.02,8400.0
2015-04-07 13:55:00,47.02,47.04,47.02,47.03,2500.0,47.02,47.04,47.02,47.03,2500.0
2015-04-07 14:00:00,47.01,47.05,47.0,47.04,6100.0,47.01,47.05,47.0,47.04,6100.0
2015-04-07 14:05:00,47.05,47.1,47.05,47.1,4700.0,47.05,47.1,47.05,47.1,4700.0
2015-04-07 14:10:00,47.09,47.1,47.08,47.09,4700.0,47.09,47.1,47.08,47.09,4700.0
2015-04-07 14:15:00,47.1,47.13,47.09,47.12,7200.0,47.1,47.13,47.09,47.12,7200.0
2015-04-07 14:20:00,47.12,47.14,47.11,47.13,8600.0,47.12,47.14,47.11,47.13,8600.0
2015-04-07 14:25:00,47.13,47.14,47.1,47.11,4800.0,47.13,47.14,47.1,47.11,4800.0
2015-04-07 14:30:00,47.1,47.1,47.07,47.07,1700.0,47.1,47.1,47.07,47.07,1700.0
2015-04-07 14:35:00,47.08,47.12,47.07,47.12,21700.0,47.08,47.12,47.07,47.12,21700.0
2015-04-07 14:40:00,47.1,47.12,47.1,47.1,3900.0,47.1,47.12,47.1,47.1,3900.0
2015-04-07 14:45:00,47.1,47.11,47.1,47.1,5900.0,47.1,47.11,47.1,47.1,5900.0
2015-04-07 14:50:00,47.11,47.11,47.1,47.1,6700.0,47.11,47.11,47.1,47.1,6700.0
2015-04-07 14:55:00,47.1,47.11,47.09,47.09,10600.0,47.1,47.11,47.09,47.09,10600.0
2015-04-07 15:00:00,47.1,47.11,47.09,47.1,25000.0,47.1,47.11,47.09,47.1,25000.0
2015-04-07 15:05:00,47.1,47.11,47.1,47.1,14600.0,47.1,47.11,47.1,47.1,14600.0
2015-04-07 15:10:00,47.1,47.11,47.1,47.1,11500.0,47.1,47.11,47.1,47.1,11500.0
2015-04-07 15:15:00,47.1,47.14,47.1,47.14,25800.0,47.1,47.14,47.1,47.14,25800.0
2015-04-07 15:20:00,47.15,47.15,47.09,47.1,19100.0,47.15,47.15,47.09,47.1,19100.0
2015-04-07 15:25:00,47.1,47.11,47.08,47.08,17000.0,47.1,47.11,47.08,47.08,17000.0
2015-04-07 15:30:00,47.08,47.11,47.07,47.11,16200.0,47.08,47.11,47.07,47.11,16200.0
2015-04-07 15:35:00,47.1,47.11,47.09,47.1,18900.0,47.1,47.11,47.09,47.1,18900.0
2015-04-07 15:40:00,47.1,47.11,47.09,47.1,65000.0,47.1,47.11,47.09,47.1,65000.0
2015-04-07 15:45:00,47.1,47.12,47.07,47.11,60300.0,47.1,47.12,47.07,47.11,60300.0
2015-04-07 15:50:00,47.11,47.14,47.04,47.04,27600.0,47.11,47.14,47.04,47.04,27600.0
2015-04-07 15:55:00,47.05,47.05,46.99,47.0,31100.0,47.05,47.05,46.99,47.0,31100.0
2015-04-08 09:30:00,47.0,47.33,47.0,47.33,14100.0,47.0,47.33,47.0,47.33,14100.0
2015-04-08 09:35:00,47.32,47.49,47.28,47.44,22300.0,47.32,47.49,47.28,47.44,22300.0
2015-04-08 09:40:00,47.45,47.61,47.44,47.59,18400.0,47.45,47.61,47.44,47.59,18400.0
2015-04-08 09:45:00,47.59,47.64,47.56,47.62,7000.0,47.59,47.64,47.56,47.62,7000.0
2015-04-08 09:50:00,47.63,47.65,47.61,47.62,8400.0,47.63,47.65,47.61,47.62,8400.0
2015-04-08 09:55:00,47.62,47.63,47.56,47.6,5200.0,47.62,47.63,47.56,47.6,5200.0
2015-04-08 10:00:00,47.59,47.6,47.45,47.47,9200.0,47.59,47.6,47.45,47.47,9200.0
2015-04-08 10:05:00,47.48,47.62,47.48,47.55,8000.0,47.48,47.62,47.48,47.55,8000.0
2015-04-08 10:10:00,47.57,47.57,47.44,47.45,2200.0,47.57,47.57,47.44,47.45,2200.0
2015-04-08 10:15:00,47.46,47.49,47.39,47.39,8400.0,47.46,47.49,47.39,47.39,8400.0
2015-04-08 10:20:00,47.38,47.38,47.3,47.36,13900.0,47.38,47.38,47.3,47.36,13900.0
2015-04-08 10:25:00,47.36,47.37,47.35,47.36,3900.0,47.36,47.37,47.35,47.36,3900.0
2015-04-08 10:30:00,47.34,47.4,47.34,47.39,7300.0,47.34,47.4,47.34,47.39,7300.0
2015-04-08 10:35:00,47.36,47.4,47.32,47.35,8800.0,47.36,47.4,47.32,47.35,8800.0
2015-04-08 10:40:00,47.35,47.37,47.27,47.34,30700.0,47.35,47.37,47.27,47.34,30700.0
2015-04-08 10:45:00,47.34,47.37,47.31,47.37,17300.0,47.34,47.37,47.31,47.37,17300.0
2015-04-08 10:50:00,47.37,47.37,47.33,47.34,6000.0,47.37,47.37,47.33,47.34,6000.0
2015-04-08 10:55:00,47.34,47.39,47.33,47.35,8900.0,47.34,47.39,47.33,47.35,8900.0
2015-04-08 11:00:00,47.34,47.36,47.33,47.35,7000.0,47.34,47.36,47.33,47.35,7000.0
2015-04-08 11:05:00,47.35,47.38,47.34,47.35,6800.0,47.35,47.38,47.34,47.35,6800.0
2015-04-08 11:10:00,47.36,47.37,47.34,47.36,7400.0,47.36,47.37,47.34,47.36,7400.0
2015-04-08 11:15:00,47.35,47.4,47.35,47.4,6200.0,47.35,47.4,47.35,47.4,6200.0
2015-04-08 11:20:00,47.41,47.42,47.38,47.38,6900.0,47.41,47.42,47.38,47.38,6900.0
2015-04-08 11:25:00,47.38,47.38,47.34,47.36,4400.0,47.38,47.38,47.34,47.36,4400.0
2015-04-08 11:30:00,47.37,47.39,47.34,47.36,6000.0,47.37,47.39,47.34,47.36,6000.0
2015-04-08 11:35:00,47.37,47.41,47.37,47.41,7700.0,47.37,47.41,47.37,47.41,7700.0
2015-04-08 11:40:00,47.4,47.42,47.37,47.41,6700.0,47.4,47.42,47.37,47.41,6700.0
2015-04-08 11:45:00,47.41,47.46,47.41,47.44,7200.0,47.41,47.46,47.41,47.44,7200.0
2015-04-08 11:50:00,47.44,47.46,47.43,47.45,4100.0,47.44,47.46,47.43,47.45,4100.0
2015-04-08 11:55:00,47.45,47.49,47.45,47.48,11600.0,47.45,47.49,47.45,47.48,11600.0
2015-04-08 12:00:00,47.48,47.49,47.46,47.48,7900.0,47.48,47.49,47.46,47.48,7900.0
2015-04-08 12:05:00,47.48,47.53,47.48,47.52,4800.0,47.48,47.53,47.48,47.52,4800.0
2015-04-08 12:10:00,47.52,47.52,47.5,47.51,4100.0,47.52,47.52,47.5,47.51,4100.0
2015-04-08 12:15:00,47.51,47.54,47.51,47.54,6800.0,47.51,47.54,47.51,47.54,6800.0
2015-04-08 12:20:00,47.53,47.54,47.52,47.54,5500.0,47.53,47.54,47.52,47.54,5500.0
2015-04-08 12:25:00,47.54,47.55,47.52,47.54,4300.0,47.54,47.55,47.52,47.54,4300.0
2015-04-08 12:30:00,47.53,47.54,47.51,47.52,5700.0,47.53,47.54,47.51,47.52,5700.0
2015-04-08 12:35:00,47.52,47.54,47.52,47.53,3400.0,47.52,47.54,47.52,47.53,3400.0
2015-04-08 12:40:00,47.53,47.61,47.53,47.6,7700.0,47.53,47.61,47.53,47.6,7700.0
2015-04-08 12:45:00,47.59,47.62,47.59,47.59,9200.0,47.59,47.62,47.59,47.59,9200.0
2015-04-08 12:50:00,47.59,47.6,47.55,47.57,7800.0,47.59,47.6,47.55,47.57,7800.0
2015-04-08 12:55:00,47.56,47.6,47.56,47.6,4300.0,47.56,47.6,47.56,47.6,4300.0
2015-04-08 13:00:00,47.6,47.61,47.6,47.6,7100.0,47.6,47.61,47.6,47.6,7100.0
2015-04-08 13:05:00,47.6,47.62,47.6,47.61,8700.0,47.6,47.62,47.6,47.61,8700.0
2015-04-08 13:10:00,47.61,47.61,47.59,47.59,10400.0,47.61,47.61,47.59,47.59,10400.0
2015-04-08 13:15:00,47.59,47.6,47.54,47.55,7000.0,47.59,47.6,47.54,47.55,7000.0
2015-04-08 13:20:00,47.56,47.58,47.56,47.57,4300.0,47.56,47.58,47.56,47.57,4300.0
2015-04-08 13:25:00,47.58,47.6,47.58,47.59,4400.0,47.58,47.6,47.58,47.59,4400.0
2015-04-08 13:30:00,47.59,47.59,47.57,47.57,2600.0,47.59,47.59,47.57,47.57,2600.0
2015-04-08 13:35:00,47.58,47.58,47.57,47.58,6400.0,47.58,47.58,47.57,47.58,6400.0
2015-04-08 13:40:00,47.58,47.58,47.57,47.57,3900.0,47.58,47.58,47.57,47.57,3900.0
2015-04-08 13:45:00,47.57,47.58,47.57,47.57,1600.0,47.57,47.58,47.57,47.57,1600.0
2015-04-08 13:50:00,47.57,47.59,47.57,47.58,10200.0,47.57,47.59,47.57,47.58,10200.0
2015-04-08 13:55:00,47.59,47.59,47.58,47.59,6400.0,47.59,47.59,47.58,47.59,6400.0
2015-04-08 14:00:00,47.59,47.59,47.52,47.56,11200.0,47.59,47.59,47.52,47.56,11200.0
2015-04-08 14:05:00,47.57,47.57,47.46,47.46,8700.0,47.57,47.57,47.46,47.46,8700.0
2015-04-08 14:10:00,47.45,47.58,47.43,47.54,7300.0,47.45,47.58,47.43,47.54,7300.0
2015-04-08 14:15:00,47.54,47.6,47.51,47.59,8900.0,47.54,47.6,47.51,47.59,8900.0
2015-04-08 14:20:00,47.6,47.62,47.58,47.59,7000.0,47.6,47.62,47.58,47.59,7000.0
2015-04-08 14:25:00,47.6,47.61,47.58,47.61,6500.0,47.6,47.61,47.58,47.61,6500.0
2015-04-08 14:30:00,47.61,47.64,47.61,47.63,4000.0,47.61,47.64,47.61,47.63,4000.0
2015-04-08 14:35:00,47.63,47.63,47.58,47.62,7800.0,47.63,47.63,47.58,47.62,7800.0
2015-04-08 14:40:00,47.62,47.65,47.59,47.64,8700.0,47.62,47.65,47.59,47.64,8700.0
2015-04-08 14:45:00,47.64,47.64,47.61,47.63,6000.0,47.64,47.64,47.61,47.63,6000.0
2015-04-08 14:50:00,47.63,47.64,47.59,47.59,13400.0,47.63,47.64,47.59,47.59,13400.0
2015-04-08 14:55:00,47.59,47.62,47.57,47.62,11100.0,47.59,47.62,47.57,47.62,11100.0
2015-04-08 15:00:00,47.62,47.64,47.6,47.64,11900.0,47.62,47.64,47.6,47.64,11900.0
2015-04-08 15:05:00,47.63,47.64,47.58,47.58,9400.0,47.63,47.64,47.58,47.58,9400.0
2015-04-08 15:10:00,47.58,47.58,47.53,47.54,13600.0,47.58,47.58,47.53,47.54,13600.0
2015-04-08 15:15:00,47.55,47.61,47.54,47.59,11400.0,47.55,47.61,47.54,47.59,11400.0
2015-04-08 15:20:00,47.59,47.59,47.55,47.58,13000.0,47.59,47.59,47.55,47.58,13000.0
2015-04-08 15:25:00,47.59,47.62,47.57,47.57,12100.0,47.59,47.62,47.57,47.57,12100.0
2015-04-08 15:30:00,47.58,47.6,47.55,47.58,12700.0,47.58,47.6,47.55,47.58,12700.0
2015-04-08 15:35:00,47.58,47.59,47.55,47.57,20500.0,47.58,47.59,47.55,47.57,20500.0
2015-04-08 15:40:00,47.57,47.64,47.57,47.63,23300.0,47.57,47.64,47.57,47.63,23300.0
2015-04-08 15:45:00,47.64,47.64,47.56,47.56,14000.0,47.64,47.64,47.56,47.56,14000.0
2015-04-08 15:50:00,47.56,47.56,47.53,47.55,22800.0,47.56,47.56,47.53,47.55,22800.0
2015-04-08 15:55:00,47.56,47.6,47.54,47.6,47000.0,47.56,47.6,47.54,47.6,47000.0
2015-04-09 09:30:00,47.44,47.71,47.44,47.61,15800.0,47.44,47.71,47.44,47.61,15800.0
2015-04-09 09:35:00,47.72,47.72,47.57,47.66,6500.0,47.72,47.72,47.57,47.66,6500.0
2015-04-09 09:40:00,47.66,47.66,47.43,47.49,2300.0,47.66,47.66,47.43,47.49,2300.0
2015-04-09 09:45:00,47.46,47.51,47.45,47.45,2800.0,47.46,47.51,47.45,47.45,2800.0
2015-04-09 09:50:00,47.45,47.45,47.26,47.31,3300.0,47.45,47.45,47.26,47.31,3300.0
2015-04-09 09:55:00,47.3,47.43,47.27,47.41,5800.0,47.3,47.43,47.27,47.41,5800.0
2015-04-09 10:00:00,47.44,47.53,47.44,47.51,6100.0,47.44,47.53,47.44,47.51,6100.0
2015-04-09 10:05:00,47.5,47.52,47.42,47.52,10800.0,47.5,47.52,47.42,47.52,10800.0
2015-04-09 10:10:00,47.51,47.55,47.47,47.53,5900.0,47.51,47.55,47.47,47.53,5900.0
2015-04-09 10:15:00,47.53,47.53,47.49,47.51,3300.0,47.53,47.53,47.49,47.51,3300.0
2015-04-09 10:20:00,47.52,47.57,47.49,47.53,6200.0,47.52,47.57,47.49,47.53,6200.0
2015-04-09 10:25:00,47.5,47.52,47.47,47.52,5800.0,47.5,47.52,47.47,47.52,5800.0
2015-04-09 10:30:00,47.51,47.54,47.5,47.51,3300.0,47.51,47.54,47.5,47.51,3300.0
2015-04-09 10:35:00,47.52,47.52,47.46,47.49,5400.0,47.52,47.52,47.46,47.49,5400.0
2015-04-09 10:40:00,47.5,47.5,47.46,47.47,5000.0,47.5,47.5,47.46,47.47,5000.0
2015-04-09 10:45:00,47.48,47.5,47.42,47.47,26000.0,47.48,47.5,47.42,47.47,26000.0
2015-04-09 10:50:00,47.48,47.5,47.44,47.5,16300.0,47.48,47.5,47.44,47.5,16300.0
2015-04-09 10:55:00,47.49,47.54,47.49,47.54,4400.0,47.49,47.54,47.49,47.54,4400.0
2015-04-09 11:00:00,47.54,47.54,47.48,47.52,6000.0,47.54,47.54,47.48,47.52,6000.0
2015-04-09 11:05:00,47.5,47.51,47.5,47.5,2000.0,47.5,47.51,47.5,47.5,2000.0
2015-04-09 11:10:00,47.5,47.51,47.49,47.5,6500.0,47.5,47.51,47.49,47.5,6500.0
2015-04-09 11:15:00,47.48,47.5,47.44,47.47,10300.0,47.48,47.5,47.44,47.47,10300.0
2015-04-09 11:20:00,47.46,47.5,47.43,47.48,30500.0,47.46,47.5,47.43,47.48,30500.0
2015-04-09 11:25:00,47.48,47.55,47.47,47.55,5700.0,47.48,47.55,47.47,47.55,5700.0
2015-04-09 11:30:00,47.56,47.56,47.55,47.56,3100.0,47.56,47.56,47.55,47.56,3100.0
2015-04-09 11:35:00,47.56,47.57,47.55,47.57,4700.0,47.56,47.57,47.55,47.57,4700.0
2015-04-09 11:40:00,47.57,47.57,47.53,47.53,4000.0,47.57,47.57,47.53,47.53,4000.0
2015-04-09 11:45:00,47.52,47.52,47.48,47.51,10000.0,47.52,47.52,47.48,47.51,10000.0
2015-04-09 11:50:00,47.52,47.52,47.5,47.5,3400.0,47.52,47.52,47.5,47.5,3400.0
2015-04-09 11:55:00,47.5,47.5,47.48,47.5,11900.0,47.5,47.5,47.48,47.5,11900.0
2015-04-09 12:00:00,47.51,47.51,47.48,47.49,2200.0,47.51,47.51,47.48,47.49,2200.0
2015-04-09 12:05:00,47.5,47.5,47.49,47.5,3000.0,47.5,47.5,47.49,47.5,3000.0
2015-04-09 12:10:00,47.49,47.52,47.49,47.52,11200.0,47.49,47.52,47.49,47.52,11200.0
2015-04-09 12:15:00,47.52,47.53,47.5,47.53,2500.0,47.52,47.53,47.5,47.53,2500.0
2015-04-09 12:20:00,47.52,47.59,47.51,47.59,5500.0,47.52,47.59,47.51,47.59,5500.0
2015-04-09 12:25:00,47.59,47.6,47.56,47.57,2300.0,47.59,47.6,47.56,47.57,2300.0
2015-04-09 12:30:00,47.55,47.56,47.5,47.51,8700.0,47.55,47.56,47.5,47.51,8700.0
2015-04-09 12:35:00,47.51,47.51,47.5,47.5,800.0,47.51,47.51,47.5,47.5,800.0
2015-04-09 12:40:00,47.5,47.52,47.5,47.5,3900.0,47.5,47.52,47.5,47.5,3900.0
2015-04-09 12:45:00,47.51,47.53,47.49,47.5,4700.0,47.51,47.53,47.49,47.5,4700.0
2015-04-09 12:50:00,47.49,47.51,47.49,47.51,4200.0,47.49,47.51,47.49,47.51,4200.0
2015-04-09 12:55:00,47.51,47.51,47.5,47.5,1400.0,47.51,47.51,47.5,47.5,1400.0
2015-04-09 13:00:00,47.51,47.51,47.48,47.48,4300.0,47.51,47.51,47.48,47.48,4300.0
2015-04-09 13:05:00,47.48,47.49,47.48,47.48,1100.0,47.48,47.49,47.48,47.48,1100.0
2015-04-09 13:10:00,47.49,47.5,47.47,47.48,3000.0,47.49,47.5,47.47,47.48,3000.0
2015-04-09 13:15:00,47.48,47.51,47.48,47.51,3500.0,47.48,47.51,47.48,47.51,3500.0
2015-04-09 13:20:00,47.5,47.53,47.5,47.53,4100.0,47.5,47.53,47.5,47.53,4100.0
2015-04-09 13:25:00,47.52,47.52,47.49,47.49,1800.0,47.52,47.52,47.49,47.49,1800.0
2015-04-09 13:30:00,47.48,47.53,47.48,47.53,5400.0,47.48,47.53,47.48,47.53,5400.0
2015-04-09 13:35:00,47.51,47.51,47.49,47.5,4300.0,47.51,47.51,47.49,47.5,4300.0
2015-04-09 13:40:00,47.5,47.52,47.5,47.51,3600.0,47.5,47.52,47.5,47.51,3600.0
2015-04-09 13:45:00,47.51,47.53,47.5,47.5,2300.0,47.51,47.53,47.5,47.5,2300.0
2015-04-09 13:50:00,47.5,47.51,47.49,47.51,4900.0,47.5,47.51,47.49,47.51,4900.0
2015-04-09 13:55:00,47.5,47.5,47.49,47.49,2700.0,47.5,47.5,47.49,47.49,2700.0
2015-04-09 14:00:00,47.48,47.52,47.48,47.52,1700.0,47.48,47.52,47.48,47.52,1700.0
2015-04-09 14:05:00,47.51,47.51,47.49,47.5,8400.0,47.51,47.51,47.49,47.5,8400.0
2015-04-09 14:10:00,47.51,47.51,47.51,47.51,1500.0,47.51,47.51,47.51,47.51,1500.0
2015-04-09 14:15:00,47.5,47.51,47.49,47.51,2200.0,47.5,47.51,47.49,47.51,2200.0
2015-04-09 14:20:00,47.5,47.52,47.49,47.51,5200.0,47.5,47.52,47.49,47.51,5200.0
2015-04-09 14:25:00,47.51,47.53,47.49,47.51,4500.0,47.51,47.53,47.49,47.51,4500.0
2015-04-09 14:30:00,47.5,47.51,47.49,47.51,2600.0,47.5,47.51,47.49,47.51,2600.0
2015-04-09 14:35:00,47.52,47.53,47.52,47.53,2900.0,47.52,47.53,47.52,47.53,2900.0
2015-04-09 14:40:00,47.53,47.53,47.52,47.53,5800.0,47.53,47.53,47.52,47.53,5800.0
2015-04-09 14:45:00,47.52,47.53,47.49,47.5,4700.0,47.52,47.53,47.49,47.5,4700.0
2015-04-09 14:50:00,47.5,47.5,47.49,47.5,1800.0,47.5,47.5,47.49,47.5,1800.0
2015-04-09 14:55:00,47.5,47.51,47.49,47.51,6200.0,47.5,47.51,47.49,47.51,6200.0
2015-04-09 15:00:00,47.51,47.57,47.51,47.55,5000.0,47.51,47.57,47.51,47.55,5000.0
2015-04-09 15:05:00,47.55,47.55,47.51,47.55,4800.0,47.55,47.55,47.51,47.55,4800.0
2015-04-09 15:10:00,47.54,47.62,47.53,47.6,5500.0,47.54,47.62,47.53,47.6,5500.0
2015-04-09 15:15:00,47.6,47.6,47.57,47.59,3800.0,47.6,47.6,47.57,47.59,3800.0
2015-04-09 15:20:00,47.61,47.62,47.59,47.59,5400.0,47.61,47.62,47.59,47.59,5400.0
2015-04-09 15:25:00,47.59,47.59,47.56,47.57,9400.0,47.59,47.59,47.56,47.57,9400.0
2015-04-09 15:30:00,47.58,47.58,47.54,47.55,7300.0,47.58,47.58,47.54,47.55,7300.0
2015-04-09 15:35:00,47.55,47.57,47.53,47.54,12100.0,47.55,47.57,47.53,47.54,12100.0
2015-04-09 15:40:00,47.55,47.58,47.53,47.57,7700.0,47.55,47.58,47.53,47.57,7700.0
2015-04-09 15:45:00,47.57,47.6,47.54,47.58,6700.0,47.57,47.6,47.54,47.58,6700.0
2015-04-09 15:50:00,47.58,47.63,47.54,47.62,21900.0,47.58,47.63,47.54,47.62,21900.0
2015-04-09 15:55:00,47.62,47.68,47.61,47.66,37100.0,47.62,47.68,47.61,47.66,37100.0
2015-04-10 09:30:00,47.65,47.8,47.64,47.8,11000.0,47.65,47.8,47.64,47.8,11000.0
2015-04-10 09:35:00,47.88,47.88,47.75,47.78,4200.0,47.88,47.88,47.75,47.78,4200.0
2015-04-10 09:40:00,47.73,47.77,47.69,47.69,2800.0,47.73,47.77,47.69,47.69,2800.0
2015-04-10 09:45:00,47.7,47.76,47.66,47.76,3800.0,47.7,47.76,47.66,47.76,3800.0
2015-04-10 09:50:00,47.76,47.8,47.76,47.77,4700.0,47.76,47.8,47.76,47.77,4700.0
2015-04-10 09:55:00,47.74,47.77,47.7,47.73,6500.0,47.74,47.77,47.7,47.73,6500.0
2015-04-10 10:00:00,47.75,47.81,47.74,47.79,9900.0,47.75,47.81,47.74,47.79,9900.0
2015-04-10 10:05:00,47.78,47.83,47.77,47.83,3000.0,47.78,47.83,47.77,47.83,3000.0
2015-04-10 10:10:00,47.82,47.83,47.76,47.82,4700.0,47.82,47.83,47.76,47.82,4700.0
2015-04-10 10:15:00,47.81,47.85,47.81,47.84,5600.0,47.81,47.85,47.81,47.84,5600.0
2015-04-10 10:20:00,47.84,47.85,47.81,47.81,3700.0,47.84,47.85,47.81,47.81,3700.0
2015-04-10 10:25:00,47.81,47.85,47.8,47.85,6100.0,47.81,47.85,47.8,47.85,6100.0
2015-04-10 10:30:00,47.86,47.86,47.84,47.85,4600.0,47.86,47.86,47.84,47.85,4600.0
2015-04-10 10:35:00,47.85,47.89,47.85,47.89,6400.0,47.85,47.89,47.85,47.89,6400.0
2015-04-10 10:40:00,47.88,47.89,47.85,47.87,4500.0,47.88,47.89,47.85,47.87,4500.0
2015-04-10 10:45:00,47.88,47.88,47.82,47.87,4200.0,47.88,47.88,47.82,47.87,4200.0
2015-04-10 10:50:00,47.87,47.9,47.86,47.88,9600.0,47.87,47.9,47.86,47.88,9600.0
2015-04-10 10:55:00,47.88,47.91,47.88,47.91,9400.0,47.88,47.91,47.88,47.91,9400.0
2015-04-10 11:00:00,47.89,47.92,47.89,47.91,12100.0,47.89,47.92,47.89,47.91,12100.0
2015-04-10 11:05:00,47.91,47.95,47.9,47.95,7100.0,47.91,47.95,47.9,47.95,7100.0
2015-04-10 11:10:00,47.95,47.98,47.95,47.96,5700.0,47.95,47.98,47.95,47.96,5700.0
2015-04-10 11:15:00,47.95,47.99,47.95,47.97,2700.0,47.95,47.99,47.95,47.97,2700.0
2015-04-10 11:20:00,47.96,47.98,47.96,47.97,3800.0,47.96,47.98,47.96,47.97,3800.0
2015-04-10 11:25:00,47.98,47.98,47.97,47.98,1600.0,47.98,47.98,47.97,47.98,1600.0
2015-04-10 11:30:00,47.99,48.01,47.98,48.01,16500.0,47.99,48.01,47.98,48.01,16500.0
2015-04-10 11:35:00,48.01,48.02,48.0,48.01,5100.0,48.01,48.02,48.0,48.01,5100.0
2015-04-10 11:40:00,48.01,48.02,48.0,48.02,7100.0,48.01,48.02,48.0,48.02,7100.0
2015-04-10 11:45:00,48.02,48.02,48.01,48.01,2000.0,48.02,48.02,48.01,48.01,2000.0
2015-04-10 11:50:00,48.0,48.0,47.98,48.0,8500.0,48.0,48.0,47.98,48.0,8500.0
2015-04-10 11:55:00,48.0,48.01,47.99,47.99,6200.0,48.0,48.01,47.99,47.99,6200.0
2015-04-10 12:00:00,47.99,48.0,47.98,47.98,7800.0,47.99,48.0,47.98,47.98,7800.0
2015-04-10 12:05:00,47.99,48.0,47.98,48.0,3100.0,47.99,48.0,47.98,48.0,3100.0
2015-04-10 12:10:00,48.0,48.0,47.98,47.99,1800.0,48.0,48.0,47.98,47.99,1800.0
2015-04-10 12:15:00,47.99,47.99,47.96,47.96,6100.0,47.99,47.99,47.96,47.96,6100.0
2015-04-10 12:20:00,47.95,47.95,47.9,47.91,1500.0,47.95,47.95,47.9,47.91,1500.0
2015-04-10 12:25:00,47.91,47.91,47.9,47.91,4100.0,47.91,47.91,47.9,47.91,4100.0
2015-04-10 12:30:00,47.91,47.94,47.9,47.93,9100.0,47.91,47.94,47.9,47.93,9100.0
2015-04-10 12:35:00,47.93,47.96,47.93,47.94,4200.0,47.93,47.96,47.93,47.94,4200.0
2015-04-10 12:40:00,47.93,47.93,47.91,47.92,1800.0,47.93,47.93,47.91,47.92,1800.0
2015-04-10 12:45:00,47.93,47.93,47.91,47.91,1600.0,47.93,47.93,47.91,47.91,1600.0
2015-04-10 12:50:00,47.91,47.93,47.91,47.91,2800.0,47.91,47.93,47.91,47.91,2800.0
2015-04-10 12:55:00,47.92,47.93,47.9,47.91,4600.0,47.92,47.93,47.9,47.91,4600.0
2015-04-10 13:00:00,47.91,47.93,47.91,47.91,1800.0,47.91,47.93,47.91,47.91,1800.0
2015-04-10 13:05:00,47.91,47.91,47.87,47.87,6300.0,47.91,47.91,47.87,47.87,6300.0
2015-04-10 13:10:00,47.86,47.86,47.81,47.81,5400.0,47.86,47.86,47.81,47.81,5400.0
2015-04-10 13:15:00,47.8,47.81,47.79,47.81,1300.0,47.8,47.81,47.79,47.81,1300.0
2015-04-10 13:20:00,47.8,47.82,47.8,47.8,1800.0,47.8,47.82,47.8,47.8,1800.0
2015-04-10 13:25:00,47.8,47.82,47.79,47.8,8900.0,47.8,47.82,47.79,47.8,8900.0
2015-04-10 13:30:00,47.81,47.83,47.8,47.8,2400.0,47.81,47.83,47.8,47.8,2400.0
2015-04-10 13:35:00,47.8,47.8,47.77,47.78,8800.0,47.8,47.8,47.77,47.78,8800.0
2015-04-10 13:40:00,47.77,47.78,47.77,47.78,2400.0,47.77,47.78,47.77,47.78,2400.0
2015-04-10 13:45:00,47.79,47.81,47.78,47.8,2100.0,47.79,47.81,47.78,47.8,2100.0
2015-04-10 13:50:00,47.81,47.82,47.81,47.82,900.0,47.81,47.82,47.81,47.82,900.0
2015-04-10 13:55:00,47.82,47.83,47.81,47.83,900.0,47.82,47.83,47.81,47.83,900.0
2015-04-10 14:00:00,47.82,47.85,47.82,47.84,1700.0,47.82,47.85,47.82,47.84,1700.0
2015-04-10 14:05:00,47.85,47.86,47.85,47.86,1000.0,47.85,47.86,47.85,47.86,1000.0
2015-04-10 14:10:00,47.87,47.89,47.86,47.89,3500.0,47.87,47.89,47.86,47.89,3500.0
2015-04-10 14:15:00,47.88,47.88,47.84,47.86,13200.0,47.88,47.88,47.84,47.86,13200.0
2015-04-10 14:20:00,47.86,47.86,47.84,47.85,1500.0,47.86,47.86,47.84,47.85,1500.0
2015-04-10 14:25:00,47.85,47.86,47.84,47.85,2800.0,47.85,47.86,47.84,47.85,2800.0
2015-04-10 14:30:00,47.85,47.86,47.84,47.85,5000.0,47.85,47.86,47.84,47.85,5000.0
2015-04-10 14:35:00,47.84,47.86,47.84,47.85,400.0,47.84,47.86,47.84,47.85,400.0
2015-04-10 14:40:00,47.85,47.85,47.83,47.85,3200.0,47.85,47.85,47.83,47.85,3200.0
2015-04-10 14:45:00,47.86,47.86,47.84,47.84,1200.0,47.86,47.86,47.84,47.84,1200.0
2015-04-10 14:50:00,47.85,47.85,47.81,47.82,7900.0,47.85,47.85,47.81,47.82,7900.0
2015-04-10 14:55:00,47.83,47.83,47.8,47.82,10000.0,47.83,47.83,47.8,47.82,10000.0
2015-04-10 15:00:00,47.82,47.82,47.79,47.79,2500.0,47.82,47.82,47.79,47.79,2500.0
2015-04-10 15:05:00,47.79,47.79,47.78,47.78,1100.0,47.79,47.79,47.78,47.78,1100.0
2015-04-10 15:10:00,47.78,47.79,47.77,47.78,2600.0,47.78,47.79,47.77,47.78,2600.0
2015-04-10 15:15:00,47.77,47.77,47.75,47.75,1600.0,47.77,47.77,47.75,47.75,1600.0
2015-04-10 15:20:00,47.74,47.76,47.73,47.76,1700.0,47.74,47.76,47.73,47.76,1700.0
2015-04-10 15:25:00,47.75,47.77,47.74,47.77,2800.0,47.75,47.77,47.74,47.77,2800.0
2015-04-10 15:30:00,47.77,47.78,47.76,47.77,4400.0,47.77,47.78,47.76,47.77,4400.0
2015-04-10 15:35:00,47.78,47.8,47.77,47.8,2700.0,47.78,47.8,47.77,47.8,2700.0
2015-04-10 15:40:00,47.8,47.85,47.79,47.82,7900.0,47.8,47.85,47.79,47.82,7900.0
2015-04-10 15:45:00,47.83,47.83,47.82,47.82,2900.0,47.83,47.83,47.82,47.82,2900.0
2015-04-10 15:50:00,47.82,47.83,47.81,47.81,6000.0,47.82,47.83,47.81,47.81,6000.0
2015-04-10 15:55:00,47.81,47.81,47.78,47.81,29300.0,47.81,47.81,47.78,47.81,29300.0
2015-04-13 09:30:00,47.68,47.95,47.68,47.89,9800.0,47.68,47.95,47.68,47.89,9800.0
2015-04-13 09:35:00,47.89,48.04,47.89,48.03,6200.0,47.89,48.04,47.89,48.03,6200.0
2015-04-13 09:40:00,48.02,48.05,48.0,48.03,2500.0,48.02,48.05,48.0,48.03,2500.0
2015-04-13 09:45:00,48.02,48.05,47.98,47.98,5900.0,48.02,48.05,47.98,47.98,5900.0
2015-04-13 09:50:00,48.0,48.03,47.99,48.01,5100.0,48.0,48.03,47.99,48.01,5100.0
2015-04-13 09:55:00,48.01,48.01,47.98,47.98,3400.0,48.01,48.01,47.98,47.98,3400.0
2015-04-13 10:00:00,47.99,48.0,47.94,47.95,4300.0,47.99,48.0,47.94,47.95,4300.0
2015-04-13 10:05:00,47.95,47.96,47.93,47.95,2600.0,47.95,47.96,47.93,47.95,2600.0
2015-04-13 10:10:00,47.95,47.98,47.94,47.96,1800.0,47.95,47.98,47.94,47.96,1800.0
2015-04-13 10:15:00,47.96,48.0,47.96,48.0,2300.0,47.96,48.0,47.96,48.0,2300.0
2015-04-13 10:20:00,48.0,48.02,47.99,48.01,6600.0,48.0,48.02,47.99,48.01,6600.0
2015-04-13 10:25:00,48.0,48.0,47.96,47.98,3000.0,48.0,48.0,47.96,47.98,3000.0
2015-04-13 10:30:00,47.98,48.0,47.95,47.95,5400.0,47.98,48.0,47.95,47.95,5400.0
2015-04-13 10:35:00,47.96,47.97,47.92,47.93,2500.0,47.96,47.97,47.92,47.93,2500.0
2015-04-13 10:40:00,47.92,47.92,47.87,47.9,5100.0,47.92,47.92,47.87,47.9,5100.0
2015-04-13 10:45:00,47.9,47.9,47.84,47.84,3300.0,47.9,47.9,47.84,47.84,3300.0
2015-04-13 10:50:00,47.84,47.88,47.81,47.87,3800.0,47.84,47.88,47.81,47.87,3800.0
2015-04-13 10:55:00,47.85,47.87,47.82,47.82,2800.0,47.85,47.87,47.82,47.82,2800.0
2015-04-13 11:00:00,47.83,47.88,47.83,47.83,3200.0,47.83,47.88,47.83,47.83,3200.0
2015-04-13 11:05:00,47.82,47.85,47.8,47.84,3500.0,47.82,47.85,47.8,47.84,3500.0
2015-04-13 11:10:00,47.83,47.84,47.78,47.84,4500.0,47.83,47.84,47.78,47.84,4500.0
2015-04-13 11:15:00,47.84,47.85,47.78,47.8,4900.0,47.84,47.85,47.78,47.8,4900.0
2015-04-13 11:20:00,47.8,47.87,47.79,47.86,7400.0,47.8,47.87,47.79,47.86,7400.0
2015-04-13 11:25:00,47.85,47.91,47.85,47.9,5000.0,47.85,47.91,47.85,47.9,5000.0
2015-04-13 11:30:00,47.89,47.94,47.89,47.93,6400.0,47.89,47.94,47.89,47.93,6400.0
2015-04-13 11:35:00,47.93,47.99,47.92,47.98,4700.0,47.93,47.99,47.92,47.98,4700.0
2015-04-13 11:40:00,47.98,48.02,47.96,48.02,4100.0,47.98,48.02,47.96,48.02,4100.0
2015-04-13 11:45:00,48.02,48.02,47.98,47.98,4600.0,48.02,48.02,47.98,47.98,4600.0
2015-04-13 11:50:00,47.97,48.0,47.96,47.96,2900.0,47.97,48.0,47.96,47.96,2900.0
2015-04-13 11:55:00,47.96,47.97,47.91,47.91,4700.0,47.96,47.97,47.91,47.91,4700.0
2015-04-13 12:00:00,47.91,47.96,47.9,47.96,2600.0,47.91,47.96,47.9,47.96,2600.0
2015-04-13 12:05:00,47.95,47.96,47.93,47.93,3500.0,47.95,47.96,47.93,47.93,3500.0
2015-04-13 12:10:00,47.93,47.93,47.89,47.92,2900.0,47.93,47.93,47.89,47.92,2900.0
2015-04-13 12:15:00,47.93,47.94,47.9,47.9,4700.0,47.93,47.94,47.9,47.9,4700.0
2015-04-13 12:20:00,47.9,47.9,47.86,47.86,3000.0,47.9,47.9,47.86,47.86,3000.0
2015-04-13 12:25:00,47.86,47.87,47.82,47.83,5200.0,47.86,47.87,47.82,47.83,5200.0
2015-04-13 12:30:00,47.83,47.85,47.81,47.82,4300.0,47.83,47.85,47.81,47.82,4300.0
2015-04-13 12:35:00,47.82,47.82,47.78,47.8,3300.0,47.82,47.82,47.78,47.8,3300.0
2015-04-13 12:40:00,47.81,47.81,47.76,47.77,1700.0,47.81,47.81,47.76,47.77,1700.0
2015-04-13 12:45:00,47.78,47.78,47.76,47.76,1700.0,47.78,47.78,47.76,47.76,1700.0
2015-04-13 12:50:00,47.76,47.76,47.73,47.74,1900.0,47.76,47.76,47.73,47.74,1900.0
2015-04-13 12:55:00,47.75,47.75,47.73,47.73,1700.0,47.75,47.75,47.73,47.73,1700.0
2015-04-13 13:00:00,47.72,47.72,47.7,47.7,3700.0,47.72,47.72,47.7,47.7,3700.0
2015-04-13 13:05:00,47.7,47.7,47.65,47.66,5600.0,47.7,47.7,47.65,47.66,5600.0
2015-04-13 13:10:00,47.66,47.66,47.66,47.66,300.0,47.66,47.66,47.66,47.66,300.0
2015-04-13 13:15:00,47.66,47.68,47.65,47.67,2800.0,47.66,47.68,47.65,47.67,2800.0
2015-04-13 13:20:00,47.69,47.69,47.65,47.65,2400.0,47.69,47.69,47.65,47.65,2400.0
2015-04-13 13:25:00,47.64,47.64,47.6,47.6,2100.0,47.64,47.64,47.6,47.6,2100.0
2015-04-13 13:30:00,47.61,47.61,47.57,47.6,4600.0,47.61,47.61,47.57,47.6,4600.0
2015-04-13 13:35:00,47.61,47.62,47.59,47.6,4300.0,47.61,47.62,47.59,47.6,4300.0
2015-04-13 13:40:00,47.61,47.61,47.56,47.59,6400.0,47.61,47.61,47.56,47.59,6400.0
2015-04-13 13:45:00,47.59,47.6,47.58,47.59,4500.0,47.59,47.6,47.58,47.59,4500.0
2015-04-13 13:50:00,47.58,47.58,47.56,47.58,3400.0,47.58,47.58,47.56,47.58,3400.0
2015-04-13 13:55:00,47.58,47.59,47.56,47.57,3600.0,47.58,47.59,47.56,47.57,3600.0
2015-04-13 14:00:00,47.57,47.59,47.57,47.59,2000.0,47.57,47.59,47.57,47.59,2000.0
2015-04-13 14:05:00,47.58,47.59,47.53,47.54,3500.0,47.58,47.59,47.53,47.54,3500.0
2015-04-13 14:10:00,47.54,47.56,47.52,47.53,3600.0,47.54,47.56,47.52,47.53,3600.0
2015-04-13 14:15:00,47.53,47.55,47.52,47.55,5200.0,47.53,47.55,47.52,47.55,5200.0
2015-04-13 14:20:00,47.54,47.54,47.5,47.5,4600.0,47.54,47.54,47.5,47.5,4600.0
2015-04-13 14:25:00,47.5,47.53,47.5,47.53,3900.0,47.5,47.53,47.5,47.53,3900.0
2015-04-13 14:30:00,47.52,47.54,47.51,47.54,4100.0,47.52,47.54,47.51,47.54,4100.0
2015-04-13 14:35:00,47.55,47.59,47.54,47.56,9700.0,47.55,47.59,47.54,47.56,9700.0
2015-04-13 14:40:00,47.56,47.59,47.55,47.55,7400.0,47.56,47.59,47.55,47.55,7400.0
2015-04-13 14:45:00,47.55,47.56,47.52,47.54,3900.0,47.55,47.56,47.52,47.54,3900.0
2015-04-13 14:50:00,47.54,47.56,47.5,47.55,7000.0,47.54,47.56,47.5,47.55,7000.0
2015-04-13 14:55:00,47.55,47.56,47.55,47.55,3600.0,47.55,47.56,47.55,47.55,3600.0
2015-04-13 15:00:00,47.55,47.55,47.53,47.54,4600.0,47.55,47.55,47.53,47.54,4600.0
2015-04-13 15:05:00,47.54,47.58,47.52,47.55,7400.0,47.54,47.58,47.52,47.55,7400.0
2015-04-13 15:10:00,47.56,47.56,47.52,47.52,4200.0,47.56,47.56,47.52,47.52,4200.0
2015-04-13 15:15:00,47.53,47.53,47.5,47.51,4300.0,47.53,47.53,47.5,47.51,4300.0
2015-04-13 15:20:00,47.51,47.52,47.5,47.5,3600.0,47.51,47.52,47.5,47.5,3600.0
2015-04-13 15:25:00,47.51,47.53,47.5,47.53,5500.0,47.51,47.53,47.5,47.53,5500.0
2015-04-13 15:30:00,47.52,47.53,47.51,47.52,4300.0,47.52,47.53,47.51,47.52,4300.0
2015-04-13 15:35:00,47.52,47.55,47.52,47.53,7000.0,47.52,47.55,47.52,47.53,7000.0
2015-04-13 15:40:00,47.53,47.55,47.53,47.53,4400.0,47.53,47.55,47.53,47.53,4400.0
2015-04-13 15:45:00,47.53,47.53,47.5,47.5,5600.0,47.53,47.53,47.5,47.5,5600.0
2015-04-13 15:50:00,47.49,47.49,47.45,47.46,5200.0,47.49,47.49,47.45,47.46,5200.0
2015-04-13 15:55:00,47.46,47.49,47.45,47.47,19200.0,47.46,47.49,47.45,47.47,19200.0
2015-04-14 09:30:00,47.39,47.51,47.39,47.41,4700.0,47.39,47.51,47.39,47.41,4700.0
2015-04-14 09:35:00,47.48,47.53,47.47,47.49,2700.0,47.48,47.53,47.47,47.49,2700.0
2015-04-14 09:40:00,47.49,47.54,47.39,47.39,2400.0,47.49,47.54,47.39,47.39,2400.0
2015-04-14 09:45:00,47.41,47.41,47.28,47.3,2400.0,47.41,47.41,47.28,47.3,2400.0
2015-04-14 09:50:00,47.3,47.35,47.27,47.27,3200.0,47.3,47.35,47.27,47.27,3200.0
2015-04-14 09:55:00,47.27,47.29,47.1,47.11,5100.0,47.27,47.29,47.1,47.11,5100.0
2015-04-14 10:00:00,47.14,47.22,47.13,47.16,6200.0,47.14,47.22,47.13,47.16,6200.0
2015-04-14 10:05:00,47.12,47.12,47.02,47.05,10000.0,47.12,47.12,47.02,47.05,10000.0
2015-04-14 10:10:00,47.04,47.17,47.04,47.15,12100.0,47.04,47.17,47.04,47.15,12100.0
2015-04-14 10:15:00,47.17,47.22,47.14,47.17,12900.0,47.17,47.22,47.14,47.17,12900.0
2015-04-14 10:20:00,47.16,47.16,47.07,47.1,3500.0,47.16,47.16,47.07,47.1,3500.0
2015-04-14 10:25:00,47.11,47.14,47.11,47.12,2900.0,47.11,47.14,47.11,47.12,2900.0
2015-04-14 10:30:00,47.12,47.13,47.06,47.08,4000.0,47.12,47.13,47.06,47.08,4000.0
2015-04-14 10:35:00,47.09,47.12,47.03,47.12,5300.0,47.09,47.12,47.03,47.12,5300.0
2015-04-14 10:40:00,47.13,47.18,47.12,47.18,5600.0,47.13,47.18,47.12,47.18,5600.0
2015-04-14 10:45:00,47.18,47.22,47.18,47.19,4700.0,47.18,47.22,47.18,47.19,4700.0
2015-04-14 10:50:00,47.2,47.23,47.19,47.2,7700.0,47.2,47.23,47.19,47.2,7700.0
2015-04-14 10:55:00,47.21,47.22,47.15,47.17,4200.0,47.21,47.22,47.15,47.17,4200.0
2015-04-14 11:00:00,47.18,47.18,47.14,47.18,3800.0,47.18,47.18,47.14,47.18,3800.0
2015-04-14 11:05:00,47.19,47.23,47.19,47.2,4500.0,47.19,47.23,47.19,47.2,4500.0
2015-04-14 11:10:00,47.21,47.33,47.21,47.32,6300.0,47.21,47.33,47.21,47.32,6300.0
2015-04-14 11:15:00,47.32,47.34,47.29,47.29,6000.0,47.32,47.34,47.29,47.29,6000.0
2015-04-14 11:20:00,47.29,47.29,47.22,47.24,1400.0,47.29,47.29,47.22,47.24,1400.0
2015-04-14 11:25:00,47.23,47.26,47.22,47.24,3000.0,47.23,47.26,47.22,47.24,3000.0
2015-04-14 11:30:00,47.25,47.3,47.25,47.3,3000.0,47.25,47.3,47.25,47.3,3000.0
2015-04-14 11:35:00,47.29,47.29,47.23,47.23,3400.0,47.29,47.29,47.23,47.23,3400.0
2015-04-14 11:40:00,47.22,47.23,47.2,47.22,2000.0,47.22,47.23,47.2,47.22,2000.0
2015-04-14 11:45:00,47.21,47.23,47.21,47.23,2200.0,47.21,47.23,47.21,47.23,2200.0
2015-04-14 11:50:00,47.24,47.26,47.23,47.25,2300.0,47.24,47.26,47.23,47.25,2300.0
2015-04-14 11:55:00,47.23,47.25,47.23,47.25,1800.0,47.23,47.25,47.23,47.25,1800.0
2015-04-14 12:00:00,47.26,47.28,47.26,47.28,1800.0,47.26,47.28,47.26,47.28,1800.0
2015-04-14 12:05:00,47.29,47.3,47.28,47.29,2000.0,47.29,47.3,47.28,47.29,2000.0
2015-04-14 12:10:00,47.28,47.28,47.26,47.27,2700.0,47.28,47.28,47.26,47.27,2700.0
2015-04-14 12:15:00,47.26,47.26,47.22,47.25,4000.0,47.26,47.26,47.22,47.25,4000.0
2015-04-14 12:20:00,47.25,47.25,47.22,47.22,1400.0,47.25,47.25,47.22,47.22,1400.0
2015-04-14 12:25:00,47.23,47.26,47.23,47.25,1300.0,47.23,47.26,47.23,47.25,1300.0
2015-04-14 12:30:00,47.25,47.35,47.25,47.34,4600.0,47.25,47.35,47.25,47.34,4600.0
2015-04-14 12:35:00,47.33,47.34,47.29,47.29,3100.0,47.33,47.34,47.29,47.29,3100.0
2015-04-14 12:40:00,47.29,47.3,47.25,47.26,3600.0,47.29,47.3,47.25,47.26,3600.0
2015-04-14 12:45:00,47.26,47.26,47.26,47.26,0.0,47.26,47.26,47.26,47.26,0.0
2015-04-14 12:50:00,47.26,47.29,47.26,47.29,3400.0,47.26,47.29,47.26,47.29,3400.0
2015-04-14 12:55:00,47.27,47.28,47.26,47.26,2300.0,47.27,47.28,47.26,47.26,2300.0
2015-04-14 13:00:00,47.27,47.27,47.26,47.26,1200.0,47.27,47.27,47.26,47.26,1200.0
2015-04-14 13:05:00,47.26,47.29,47.26,47.28,3900.0,47.26,47.29,47.26,47.28,3900.0
2015-04-14 13:10:00,47.27,47.28,47.26,47.27,3900.0,47.27,47.28,47.26,47.27,3900.0
2015-04-14 13:15:00,47.26,47.29,47.26,47.29,4600.0,47.26,47.29,47.26,47.29,4600.0
2015-04-14 13:20:00,47.28,47.3,47.28,47.3,2100.0,47.28,47.3,47.28,47.3,2100.0
2015-04-14 13:25:00,47.3,47.31,47.29,47.3,2100.0,47.3,47.31,47.29,47.3,2100.0
2015-04-14 13:30:00,47.3,47.3,47.27,47.27,3000.0,47.3,47.3,47.27,47.27,3000.0
2015-04-14 13:35:00,47.26,47.26,47.21,47.21,3900.0,47.26,47.26,47.21,47.21,3900.0
2015-04-14 13:40:00,47.2,47.23,47.2,47.22,4700.0,47.2,47.23,47.2,47.22,4700.0
2015-04-14 13:45:00,47.21,47.21,47.2,47.2,2700.0,47.21,47.21,47.2,47.2,2700.0
2015-04-14 13:50:00,47.18,47.2,47.16,47.2,4600.0,47.18,47.2,47.16,47.2,4600.0
2015-04-14 13:55:00,47.21,47.21,47.2,47.2,2500.0,47.21,47.21,47.2,47.2,2500.0
2015-04-14 14:00:00,47.19,47.2,47.18,47.19,3800.0,47.19,47.2,47.18,47.19,3800.0
2015-04-14 14:05:00,47.19,47.23,47.18,47.22,5300.0,47.19,47.23,47.18,47.22,5300.0
2015-04-14 14:10:00,47.22,47.22,47.2,47.2,2100.0,47.22,47.22,47.2,47.2,2100.0
2015-04-14 14:15:00,47.2,47.21,47.19,47.2,2000.0,47.2,47.21,47.19,47.2,2000.0
2015-04-14 14:20:00,47.19,47.2,47.15,47.15,12500.0,47.19,47.2,47.15,47.15,12500.0
2015-04-14 14:25:00,47.15,47.2,47.15,47.18,6100.0,47.15,47.2,47.15,47.18,6100.0
2015-04-14 14:30:00,47.18,47.19,47.16,47.19,4900.0,47.18,47.19,47.16,47.19,4900.0
2015-04-14 14:35:00,47.18,47.19,47.14,47.15,3000.0,47.18,47.19,47.14,47.15,3000.0
2015-04-14 14:40:00,47.15,47.16,47.15,47.16,3700.0,47.15,47.16,47.15,47.16,3700.0
2015-04-14 14:45:00,47.16,47.18,47.16,47.17,3300.0,47.16,47.18,47.16,47.17,3300.0
2015-04-14 14:50:00,47.18,47.22,47.18,47.22,6200.0,47.18,47.22,47.18,47.22,6200.0
2015-04-14 14:55:00,47.22,47.28,47.22,47.28,5200.0,47.22,47.28,47.22,47.28,5200.0
2015-04-14 15:00:00,47.28,47.32,47.27,47.28,6000.0,47.28,47.32,47.27,47.28,6000.0
2015-04-14 15:05:00,47.28,47.31,47.27,47.3,4600.0,47.28,47.31,47.27,47.3,4600.0
2015-04-14 15:10:00,47.29,47.32,47.29,47.31,9100.0,47.29,47.32,47.29,47.31,9100.0
2015-04-14 15:15:00,47.32,47.32,47.3,47.3,3500.0,47.32,47.32,47.3,47.3,3500.0
2015-04-14 15:20:00,47.3,47.31,47.28,47.29,7500.0,47.3,47.31,47.28,47.29,7500.0
2015-04-14 15:25:00,47.29,47.3,47.26,47.27,3000.0,47.29,47.3,47.26,47.27,3000.0
2015-04-14 15:30:00,47.26,47.31,47.26,47.29,6100.0,47.26,47.31,47.26,47.29,6100.0
2015-04-14 15:35:00,47.3,47.3,47.28,47.29,4500.0,47.3,47.3,47.28,47.29,4500.0
2015-04-14 15:40:00,47.29,47.3,47.27,47.3,10000.0,47.29,47.3,47.27,47.3,10000.0
2015-04-14 15:45:00,47.31,47.32,47.29,47.31,6200.0,47.31,47.32,47.29,47.31,6200.0
2015-04-14 15:50:00,47.31,47.4,47.31,47.36,31600.0,47.31,47.4,47.31,47.36,31600.0
2015-04-14 15:55:00,47.35,47.44,47.32,47.42,52900.0,47.35,47.44,47.32,47.42,52900.0
2015-04-15 09:30:00,47.54,47.78,47.54,47.66,10100.0,47.54,47.78,47.54,47.66,10100.0
2015-04-15 09:35:00,47.59,47.72,47.48,47.72,4700.0,47.59,47.72,47.48,47.72,4700.0
2015-04-15 09:40:00,47.66,47.71,47.62,47.63,3300.0,47.66,47.71,47.62,47.63,3300.0
2015-04-15 09:45:00,47.63,47.66,47.56,47.6,6600.0,47.63,47.66,47.56,47.6,6600.0
2015-04-15 09:50:00,47.6,47.67,47.55,47.58,9100.0,47.6,47.67,47.55,47.58,9100.0
2015-04-15 09:55:00,47.57,47.57,47.53,47.53,1700.0,47.57,47.57,47.53,47.53,1700.0
2015-04-15 10:00:00,47.52,47.57,47.46,47.46,3400.0,47.52,47.57,47.46,47.46,3400.0
2015-04-15 10:05:00,47.45,47.47,47.34,47.39,10500.0,47.45,47.47,47.34,47.39,10500.0
2015-04-15 10:10:00,47.4,47.42,47.37,47.37,9300.0,47.4,47.42,47.37,47.37,9300.0
2015-04-15 10:15:00,47.38,47.38,47.36,47.37,6200.0,47.38,47.38,47.36,47.37,6200.0
2015-04-15 10:20:00,47.38,47.42,47.37,47.39,7000.0,47.38,47.42,47.37,47.39,7000.0
2015-04-15 10:25:00,47.39,47.43,47.38,47.42,13000.0,47.39,47.43,47.38,47.42,13000.0
2015-04-15 10:30:00,47.42,47.45,47.41,47.42,6400.0,47.42,47.45,47.41,47.42,6400.0
2015-04-15 10:35:00,47.43,47.44,47.4,47.42,3400.0,47.43,47.44,47.4,47.42,3400.0
2015-04-15 10:40:00,47.42,47.45,47.41,47.44,5000.0,47.42,47.45,47.41,47.44,5000.0
2015-04-15 10:45:00,47.44,47.44,47.41,47.42,3100.0,47.44,47.44,47.41,47.42,3100.0
2015-04-15 10:50:00,47.43,47.43,47.4,47.41,6500.0,47.43,47.43,47.4,47.41,6500.0
2015-04-15 10:55:00,47.41,47.47,47.4,47.47,5700.0,47.41,47.47,47.4,47.47,5700.0
2015-04-15 11:00:00,47.47,47.49,47.45,47.46,4600.0,47.47,47.49,47.45,47.46,4600.0
2015-04-15 11:05:00,47.46,47.47,47.45,47.47,8100.0,47.46,47.47,47.45,47.47,8100.0
2015-04-15 11:10:00,47.46,47.52,47.45,47.51,10400.0,47.46,47.52,47.45,47.51,10400.0
2015-04-15 11:15:00,47.51,47.54,47.49,47.51,5700.0,47.51,47.54,47.49,47.51,5700.0
2015-04-15 11:20:00,47.5,47.56,47.5,47.56,11600.0,47.5,47.56,47.5,47.56,11600.0
2015-04-15 11:25:00,47.56,47.57,47.53,47.57,4000.0,47.56,47.57,47.53,47.57,4000.0
2015-04-15 11:30:00,47.58,47.58,47.52,47.54,7600.0,47.58,47.58,47.52,47.54,7600.0
2015-04-15 11:35:00,47.55,47.56,47.49,47.49,4300.0,47.55,47.56,47.49,47.49,4300.0
2015-04-15 11:40:00,47.49,47.55,47.49,47.54,4500.0,47.49,47.55,47.49,47.54,4500.0
2015-04-15 11:45:00,47.55,47.55,47.51,47.51,8500.0,47.55,47.55,47.51,47.51,8500.0
2015-04-15 11:50:00,47.52,47.53,47.51,47.51,1400.0,47.52,47.53,47.51,47.51,1400.0
2015-04-15 11:55:00,47.51,47.54,47.5,47.53,5400.0,47.51,47.54,47.5,47.53,5400.0
2015-04-15 12:00:00,47.52,47.55,47.52,47.55,4100.0,47.52,47.55,47.52,47.55,4100.0
2015-04-15 12:05:00,47.54,47.54,47.51,47.52,3700.0,47.54,47.54,47.51,47.52,3700.0
2015-04-15 12:10:00,47.52,47.56,47.51,47.55,6300.0,47.52,47.56,47.51,47.55,6300.0
2015-04-15 12:15:00,47.54,47.55,47.52,47.52,6600.0,47.54,47.55,47.52,47.52,6600.0
2015-04-15 12:20:00,47.5,47.5,47.48,47.49,7000.0,47.5,47.5,47.48,47.49,7000.0
2015-04-15 12:25:00,47.49,47.53,47.49,47.52,8300.0,47.49,47.53,47.49,47.52,8300.0
2015-04-15 12:30:00,47.51,47.52,47.48,47.48,3300.0,47.51,47.52,47.48,47.48,3300.0
2015-04-15 12:35:00,47.47,47.5,47.47,47.5,2400.0,47.47,47.5,47.47,47.5,2400.0
2015-04-15 12:40:00,47.51,47.53,47.5,47.5,4600.0,47.51,47.53,47.5,47.5,4600.0
2015-04-15 12:45:00,47.5,47.5,47.49,47.5,900.0,47.5,47.5,47.49,47.5,900.0
2015-04-15 12:50:00,47.5,47.51,47.49,47.49,2100.0,47.5,47.51,47.49,47.49,2100.0
2015-04-15 12:55:00,47.49,47.54,47.49,47.52,5100.0,47.49,47.54,47.49,47.52,5100.0
2015-04-15 13:00:00,47.53,47.53,47.49,47.49,3800.0,47.53,47.53,47.49,47.49,3800.0
2015-04-15 13:05:00,47.49,47.53,47.48,47.51,7500.0,47.49,47.53,47.48,47.51,7500.0
2015-04-15 13:10:00,47.51,47.54,47.51,47.51,2500.0,47.51,47.54,47.51,47.51,2500.0
2015-04-15 13:15:00,47.51,47.52,47.51,47.51,1800.0,47.51,47.52,47.51,47.51,1800.0
2015-04-15 13:20:00,47.51,47.51,47.49,47.5,4300.0,47.51,47.51,47.49,47.5,4300.0
2015-04-15 13:25:00,47.5,47.55,47.48,47.55,8300.0,47.5,47.55,47.48,47.55,8300.0
2015-04-15 13:30:00,47.55,47.55,47.5,47.51,2500.0,47.55,47.55,47.5,47.51,2500.0
2015-04-15 13:35:00,47.51,47.53,47.49,47.49,2100.0,47.51,47.53,47.49,47.49,2100.0
2015-04-15 13:40:00,47.48,47.49,47.48,47.48,4200.0,47.48,47.49,47.48,47.48,4200.0
2015-04-15 13:45:00,47.47,47.52,47.46,47.51,5900.0,47.47,47.52,47.46,47.51,5900.0
2015-04-15 13:50:00,47.5,47.5,47.47,47.47,2700.0,47.5,47.5,47.47,47.47,2700.0
2015-04-15 13:55:00,47.47,47.47,47.44,47.44,2300.0,47.47,47.47,47.44,47.44,2300.0
2015-04-15 14:00:00,47.45,47.48,47.45,47.48,4300.0,47.45,47.48,47.45,47.48,4300.0
2015-04-15 14:05:00,47.48,47.52,47.48,47.5,4300.0,47.48,47.52,47.48,47.5,4300.0
2015-04-15 14:10:00,47.5,47.52,47.5,47.5,7200.0,47.5,47.52,47.5,47.5,7200.0
2015-04-15 14:15:00,47.49,47.52,47.49,47.5,4500.0,47.49,47.52,47.49,47.5,4500.0
2015-04-15 14:20:00,47.5,47.51,47.48,47.49,4900.0,47.5,47.51,47.48,47.49,4900.0
2015-04-15 14:25:00,47.49,47.49,47.45,47.47,4900.0,47.49,47.49,47.45,47.47,4900.0
2015-04-15 14:30:00,47.46,47.48,47.45,47.47,6100.0,47.46,47.48,47.45,47.47,6100.0
2015-04-15 14:35:00,47.46,47.46,47.44,47.45,4200.0,47.46,47.46,47.44,47.45,4200.0
2015-04-15 14:40:00,47.46,47.47,47.45,47.45,2800.0,47.46,47.47,47.45,47.45,2800.0
2015-04-15 14:45:00,47.44,47.44,47.41,47.41,4500.0,47.44,47.44,47.41,47.41,4500.0
2015-04-15 14:50:00,47.42,47.49,47.42,47.48,7600.0,47.42,47.49,47.42,47.48,7600.0
2015-04-15 14:55:00,47.48,47.48,47.46,47.47,2800.0,47.48,47.48,47.46,47.47,2800.0
2015-04-15 15:00:00,47.47,47.5,47.46,47.48,5900.0,47.47,47.5,47.46,47.48,5900.0
2015-04-15 15:05:00,47.46,47.51,47.44,47.5,9400.0,47.46,47.51,47.44,47.5,9400.0
2015-04-15 15:10:00,47.5,47.5,47.45,47.45,2700.0,47.5,47.5,47.45,47.45,2700.0
2015-04-15 15:15:00,47.44,47.48,47.43,47.48,8600.0,47.44,47.48,47.43,47.48,8600.0
2015-04-15 15:20:00,47.48,47.48,47.44,47.44,2900.0,47.48,47.48,47.44,47.44,2900.0
2015-04-15 15:25:00,47.44,47.51,47.42,47.5,8300.0,47.44,47.51,47.42,47.5,8300.0
2015-04-15 15:30:00,47.49,47.51,47.47,47.5,8500.0,47.49,47.51,47.47,47.5,8500.0
2015-04-15 15:35:00,47.51,47.51,47.48,47.48,9600.0,47.51,47.51,47.48,47.48,9600.0
2015-04-15 15:40:00,47.48,47.5,47.46,47.46,4700.0,47.48,47.5,47.46,47.46,4700.0
2015-04-15 15:45:00,47.46,47.47,47.44,47.45,12200.0,47.46,47.47,47.44,47.45,12200.0
2015-04-15 15:50:00,47.44,47.44,47.37,47.37,15800.0,47.44,47.44,47.37,47.37,15800.0
2015-04-15 15:55:00,47.37,47.44,47.36,47.41,39800.0,47.37,47.44,47.36,47.41,39800.0
2015-04-16 09:30:00,47.32,47.42,47.27,47.4,8600.0,47.32,47.42,47.27,47.4,8600.0
2015-04-16 09:35:00,47.4,47.5,47.39,47.43,6500.0,47.4,47.5,47.39,47.43,6500.0
2015-04-16 09:40:00,47.43,47.58,47.41,47.58,9200.0,47.43,47.58,47.41,47.58,9200.0
2015-04-16 09:45:00,47.58,47.58,47.38,47.38,1600.0,47.58,47.58,47.38,47.38,1600.0
2015-04-16 09:50:00,47.38,47.41,47.26,47.31,7600.0,47.38,47.41,47.26,47.31,7600.0
2015-04-16 09:55:00,47.32,47.35,47.29,47.29,1300.0,47.32,47.35,47.29,47.29,1300.0
2015-04-16 10:00:00,47.3,47.34,47.29,47.34,4400.0,47.3,47.34,47.29,47.34,4400.0
2015-04-16 10:05:00,47.33,47.34,47.3,47.33,7400.0,47.33,47.34,47.3,47.33,7400.0
2015-04-16 10:10:00,47.32,47.41,47.32,47.38,7200.0,47.32,47.41,47.32,47.38,7200.0
2015-04-16 10:15:00,47.41,47.42,47.35,47.37,3200.0,47.41,47.42,47.35,47.37,3200.0
2015-04-16 10:20:00,47.36,47.36,47.28,47.32,3100.0,47.36,47.36,47.28,47.32,3100.0
2015-04-16 10:25:00,47.32,47.32,47.28,47.31,4400.0,47.32,47.32,47.28,47.31,4400.0
2015-04-16 10:30:00,47.3,47.31,47.25,47.26,4800.0,47.3,47.31,47.25,47.26,4800.0
2015-04-16 10:35:00,47.27,47.32,47.23,47.31,4400.0,47.27,47.32,47.23,47.31,4400.0
2015-04-16 10:40:00,47.32,47.34,47.31,47.34,3300.0,47.32,47.34,47.31,47.34,3300.0
2015-04-16 10:45:00,47.35,47.41,47.34,47.38,7200.0,47.35,47.41,47.34,47.38,7200.0
2015-04-16 10:50:00,47.39,47.41,47.37,47.37,5300.0,47.39,47.41,47.37,47.37,5300.0
2015-04-16 10:55:00,47.38,47.44,47.38,47.43,3300.0,47.38,47.44,47.38,47.43,3300.0
2015-04-16 11:00:00,47.42,47.44,47.38,47.38,3000.0,47.42,47.44,47.38,47.38,3000.0
2015-04-16 11:05:00,47.38,47.4,47.36,47.39,4300.0,47.38,47.4,47.36,47.39,4300.0
2015-04-16 11:10:00,47.4,47.41,47.39,47.39,3300.0,47.4,47.41,47.39,47.39,3300.0
2015-04-16 11:15:00,47.4,47.44,47.39,47.42,3100.0,47.4,47.44,47.39,47.42,3100.0
2015-04-16 11:20:00,47.42,47.46,47.42,47.45,4300.0,47.42,47.46,47.42,47.45,4300.0
2015-04-16 11:25:00,47.44,47.47,47.44,47.46,2900.0,47.44,47.47,47.44,47.46,2900.0
2015-04-16 11:30:00,47.46,47.47,47.42,47.45,4500.0,47.46,47.47,47.42,47.45,4500.0
2015-04-16 11:35:00,47.45,47.47,47.43,47.44,3600.0,47.45,47.47,47.43,47.44,3600.0
2015-04-16 11:40:00,47.45,47.46,47.39,47.4,2900.0,47.45,47.46,47.39,47.4,2900.0
2015-04-16 11:45:00,47.39,47.41,47.37,47.37,2400.0,47.39,47.41,47.37,47.37,2400.0
2015-04-16 11:50:00,47.38,47.38,47.34,47.35,3200.0,47.38,47.38,47.34,47.35,3200.0
2015-04-16 11:55:00,47.36,47.38,47.35,47.38,2300.0,47.36,47.38,47.35,47.38,2300.0
2015-04-16 12:00:00,47.39,47.41,47.37,47.41,4600.0,47.39,47.41,47.37,47.41,4600.0
2015-04-16 12:05:00,47.41,47.43,47.4,47.42,3300.0,47.41,47.43,47.4,47.42,3300.0
2015-04-16 12:10:00,47.41,47.43,47.4,47.42,3500.0,47.41,47.43,47.4,47.42,3500.0
2015-04-16 12:15:00,47.42,47.43,47.39,47.41,5000.0,47.42,47.43,47.39,47.41,5000.0
2015-04-16 12:20:00,47.41,47.42,47.41,47.41,1500.0,47.41,47.42,47.41,47.41,1500.0
2015-04-16 12:25:00,47.42,47.43,47.41,47.42,3100.0,47.42,47.43,47.41,47.42,3100.0
2015-04-16 12:30:00,47.43,47.44,47.42,47.44,1600.0,47.43,47.44,47.42,47.44,1600.0
2015-04-16 12:35:00,47.44,47.44,47.35,47.37,7000.0,47.44,47.44,47.35,47.37,7000.0
2015-04-16 12:40:00,47.35,47.38,47.34,47.38,2300.0,47.35,47.38,47.34,47.38,2300.0
2015-04-16 12:45:00,47.38,47.41,47.37,47.38,4400.0,47.38,47.41,47.37,47.38,4400.0
2015-04-16 12:50:00,47.38,47.4,47.37,47.39,3200.0,47.38,47.4,47.37,47.39,3200.0
2015-04-16 12:55:00,47.38,47.39,47.37,47.37,3500.0,47.38,47.39,47.37,47.37,3500.0
2015-04-16 13:00:00,47.37,47.4,47.37,47.38,5900.0,47.37,47.4,47.37,47.38,5900.0
2015-04-16 13:05:00,47.38,47.38,47.36,47.37,3400.0,47.38,47.38,47.36,47.37,3400.0
2015-04-16 13:10:00,47.36,47.38,47.36,47.38,4000.0,47.36,47.38,47.36,47.38,4000.0
2015-04-16 13:15:00,47.38,47.42,47.38,47.41,3000.0,47.38,47.42,47.38,47.41,3000.0
2015-04-16 13:20:00,47.4,47.42,47.39,47.41,2700.0,47.4,47.42,47.39,47.41,2700.0
2015-04-16 13:25:00,47.38,47.39,47.36,47.38,4500.0,47.38,47.39,47.36,47.38,4500.0
2015-04-16 13:30:00,47.38,47.39,47.37,47.38,1600.0,47.38,47.39,47.37,47.38,1600.0
2015-04-16 13:35:00,47.4,47.42,47.39,47.41,2500.0,47.4,47.42,47.39,47.41,2500.0
2015-04-16 13:40:00,47.41,47.43,47.37,47.4,4100.0,47.41,47.43,47.37,47.4,4100.0
2015-04-16 13:45:00,47.4,47.43,47.38,47.42,4400.0,47.4,47.43,47.38,47.42,4400.0
2015-04-16 13:50:00,47.44,47.45,47.43,47.44,4100.0,47.44,47.45,47.43,47.44,4100.0
2015-04-16 13:55:00,47.44,47.44,47.42,47.42,3500.0,47.44,47.44,47.42,47.42,3500.0
2015-04-16 14:00:00,47.43,47.44,47.41,47.43,3100.0,47.43,47.44,47.41,47.43,3100.0
2015-04-16 14:05:00,47.42,47.43,47.42,47.42,1300.0,47.42,47.43,47.42,47.42,1300.0
2015-04-16 14:10:00,47.42,47.44,47.42,47.44,3700.0,47.42,47.44,47.42,47.44,3700.0
2015-04-16 14:15:00,47.44,47.44,47.4,47.41,3100.0,47.44,47.44,47.4,47.41,3100.0
2015-04-16 14:20:00,47.42,47.44,47.41,47.43,1700.0,47.42,47.44,47.41,47.43,1700.0
2015-04-16 14:25:00,47.42,47.44,47.4,47.44,1300.0,47.42,47.44,47.4,47.44,1300.0
2015-04-16 14:30:00,47.44,47.44,47.4,47.42,2400.0,47.44,47.44,47.4,47.42,2400.0
2015-04-16 14:35:00,47.42,47.43,47.42,47.42,1000.0,47.42,47.43,47.42,47.42,1000.0
2015-04-16 14:40:00,47.43,47.47,47.42,47.42,4100.0,47.43,47.47,47.42,47.42,4100.0
2015-04-16 14:45:00,47.43,47.43,47.4,47.4,1700.0,47.43,47.43,47.4,47.4,1700.0
2015-04-16 14:50:00,47.39,47.4,47.37,47.38,1700.0,47.39,47.4,47.37,47.38,1700.0
2015-04-16 14:55:00,47.38,47.41,47.35,47.36,5500.0,47.38,47.41,47.35,47.36,5500.0
2015-04-16 15:00:00,47.36,47.39,47.36,47.38,2900.0,47.36,47.39,47.36,47.38,2900.0
2015-04-16 15:05:00,47.37,47.4,47.36,47.39,4500.0,47.37,47.4,47.36,47.39,4500.0
2015-04-16 15:10:00,47.39,47.41,47.38,47.41,4500.0,47.39,47.41,47.38,47.41,4500.0
2015-04-16 15:15:00,47.41,47.43,47.4,47.41,5200.0,47.41,47.43,47.4,47.41,5200.0
2015-04-16 15:20:00,47.42,47.42,47.35,47.35,5200.0,47.42,47.42,47.35,47.35,5200.0
2015-04-16 15:25:00,47.35,47.36,47.34,47.36,2200.0,47.35,47.36,47.34,47.36,2200.0
2015-04-16 15:30:00,47.35,47.38,47.35,47.37,4600.0,47.35,47.38,47.35,47.37,4600.0
2015-04-16 15:35:00,47.36,47.39,47.36,47.37,4100.0,47.36,47.39,47.36,47.37,4100.0
2015-04-16 15:40:00,47.38,47.38,47.35,47.37,3900.0,47.38,47.38,47.35,47.37,3900.0
2015-04-16 15:45:00,47.36,47.36,47.3,47.33,15100.0,47.36,47.36,47.3,47.33,15100.0
2015-04-16 15:50:00,47.33,47.36,47.33,47.35,9300.0,47.33,47.36,47.33,47.35,9300.0
2015-04-16 15:55:00,47.35,47.36,47.33,47.36,22600.0,47.35,47.36,47.33,47.36,22600.0
2015-04-17 09:30:00,47.1,47.13,46.84,46.93,9600.0,47.1,47.13,46.84,46.93,9600.0
2015-04-17 09:35:00,46.93,46.93,46.81,46.81,5900.0,46.93,46.93,46.81,46.81,5900.0
2015-04-17 09:40:00,46.83,46.91,46.67,46.69,11600.0,46.83,46.91,46.67,46.69,11600.0
2015-04-17 09:45:00,46.68,46.69,46.62,46.67,10700.0,46.68,46.69,46.62,46.67,10700.0
2015-04-17 09:50:00,46.71,46.76,46.66,46.74,4600.0,46.71,46.76,46.66,46.74,4600.0
2015-04-17 09:55:00,46.71,46.76,46.68,46.68,6000.0,46.71,46.76,46.68,46.68,6000.0
2015-04-17 10:00:00,46.68,46.68,46.58,46.64,5900.0,46.68,46.68,46.58,46.64,5900.0
2015-04-17 10:05:00,46.63,46.66,46.56,46.61,5600.0,46.63,46.66,46.56,46.61,5600.0
2015-04-17 10:10:00,46.61,46.67,46.56,46.59,6200.0,46.61,46.67,46.56,46.59,6200.0
2015-04-17 10:15:00,46.59,46.64,46.54,46.56,7100.0,46.59,46.64,46.54,46.56,7100.0
2015-04-17 10:20:00,46.56,46.57,46.5,46.55,7900.0,46.56,46.57,46.5,46.55,7900.0
2015-04-17 10:25:00,46.54,46.55,46.51,46.52,4700.0,46.54,46.55,46.51,46.52,4700.0
2015-04-17 10:30:00,46.52,46.61,46.51,46.61,3700.0,46.52,46.61,46.51,46.61,3700.0
2015-04-17 10:35:00,46.61,46.65,46.6,46.63,10100.0,46.61,46.65,46.6,46.63,10100.0
2015-04-17 10:40:00,46.64,46.67,46.62,46.67,4600.0,46.64,46.67,46.62,46.67,4600.0
2015-04-17 10:45:00,46.68,46.69,46.62,46.64,7600.0,46.68,46.69,46.62,46.64,7600.0
2015-04-17 10:50:00,46.63,46.63,46.6,46.6,3200.0,46.63,46.63,46.6,46.6,3200.0
2015-04-17 10:55:00,46.6,46.6,46.55,46.58,5500.0,46.6,46.6,46.55,46.58,5500.0
2015-04-17 11:00:00,46.58,46.58,46.51,46.51,4600.0,46.58,46.58,46.51,46.51,4600.0
2015-04-17 11:05:00,46.51,46.56,46.51,46.56,2500.0,46.51,46.56,46.51,46.56,2500.0
2015-04-17 11:10:00,46.56,46.58,46.54,46.54,4600.0,46.56,46.58,46.54,46.54,4600.0
2015-04-17 11:15:00,46.54,46.6,46.53,46.59,4000.0,46.54,46.6,46.53,46.59,4000.0
2015-04-17 11:20:00,46.6,46.66,46.6,46.63,4600.0,46.6,46.66,46.6,46.63,4600.0
2015-04-17 11:25:00,46.63,46.66,46.62,46.64,3800.0,46.63,46.66,46.62,46.64,3800.0
2015-04-17 11:30:00,46.64,46.66,46.62,46.63,2700.0,46.64,46.66,46.62,46.63,2700.0
2015-04-17 11:35:00,46.64,46.64,46.61,46.62,4100.0,46.64,46.64,46.61,46.62,4100.0
2015-04-17 11:40:00,46.62,46.62,46.59,46.6,2700.0,46.62,46.62,46.59,46.6,2700.0
2015-04-17 11:45:00,46.61,46.61,46.59,46.59,4200.0,46.61,46.61,46.59,46.59,4200.0
2015-04-17 11:50:00,46.61,46.64,46.6,46.64,3200.0,46.61,46.64,46.6,46.64,3200.0
2015-04-17 11:55:00,46.64,46.64,46.59,46.59,3700.0,46.64,46.64,46.59,46.59,3700.0
2015-04-17 12:00:00,46.61,46.62,46.61,46.62,500.0,46.61,46.62,46.61,46.62,500.0
2015-04-17 12:05:00,46.62,46.63,46.6,46.61,4000.0,46.62,46.63,46.6,46.61,4000.0
2015-04-17 12:10:00,46.62,46.67,46.62,46.66,2000.0,46.62,46.67,46.62,46.66,2000.0
2015-04-17 12:15:00,46.66,46.66,46.61,46.61,2800.0,46.66,46.66,46.61,46.61,2800.0
2015-04-17 12:20:00,46.64,46.64,46.61,46.62,2000.0,46.64,46.64,46.61,46.62,2000.0
2015-04-17 12:25:00,46.62,46.63,46.62,46.62,1900.0,46.62,46.63,46.62,46.62,1900.0
2015-04-17 12:30:00,46.63,46.65,46.6,46.64,2400.0,46.63,46.65,46.6,46.64,2400.0
2015-04-17 12:35:00,46.65,46.66,46.64,46.64,1700.0,46.65,46.66,46.64,46.64,1700.0
2015-04-17 12:40:00,46.64,46.65,46.63,46.63,3500.0,46.64,46.65,46.63,46.63,3500.0
2015-04-17 12:45:00,46.62,46.63,46.61,46.62,2600.0,46.62,46.63,46.61,46.62,2600.0
2015-04-17 12:50:00,46.64,46.65,46.59,46.6,3400.0,46.64,46.65,46.59,46.6,3400.0
2015-04-17 12:55:00,46.61,46.62,46.59,46.59,1900.0,46.61,46.62,46.59,46.59,1900.0
2015-04-17 13:00:00,46.59,46.62,46.59,46.61,1500.0,46.59,46.62,46.59,46.61,1500.0
2015-04-17 13:05:00,46.61,46.62,46.57,46.6,4800.0,46.61,46.62,46.57,46.6,4800.0
2015-04-17 13:10:00,46.59,46.62,46.57,46.62,5100.0,46.59,46.62,46.57,46.62,5100.0
2015-04-17 13:15:00,46.6,46.61,46.59,46.59,3500.0,46.6,46.61,46.59,46.59,3500.0
2015-04-17 13:20:00,46.6,46.64,46.6,46.62,3400.0,46.6,46.64,46.6,46.62,3400.0
2015-04-17 13:25:00,46.62,46.62,46.58,46.58,2200.0,46.62,46.62,46.58,46.58,2200.0
2015-04-17 13:30:00,46.59,46.6,46.55,46.56,3100.0,46.59,46.6,46.55,46.56,3100.0
2015-04-17 13:35:00,46.57,46.58,46.57,46.58,900.0,46.57,46.58,46.57,46.58,900.0
2015-04-17 13:40:00,46.58,46.59,46.56,46.59,2800.0,46.58,46.59,46.56,46.59,2800.0
2015-04-17 13:45:00,46.59,46.62,46.57,46.6,2600.0,46.59,46.62,46.57,46.6,2600.0
2015-04-17 13:50:00,46.6,46.61,46.53,46.53,3700.0,46.6,46.61,46.53,46.53,3700.0
2015-04-17 13:55:00,46.52,46.54,46.52,46.52,2600.0,46.52,46.54,46.52,46.52,2600.0
2015-04-17 14:00:00,46.53,46.55,46.52,46.52,2800.0,46.53,46.55,46.52,46.52,2800.0
2015-04-17 14:05:00,46.52,46.53,46.45,46.46,11100.0,46.52,46.53,46.45,46.46,11100.0
2015-04-17 14:10:00,46.46,46.47,46.44,46.44,2900.0,46.46,46.47,46.44,46.44,2900.0
2015-04-17 14:15:00,46.44,46.47,46.42,46.46,2900.0,46.44,46.47,46.42,46.46,2900.0
2015-04-17 14:20:00,46.47,46.52,46.44,46.46,16500.0,46.47,46.52,46.44,46.46,16500.0
2015-04-17 14:25:00,46.45,46.47,46.44,46.47,3100.0,46.45,46.47,46.44,46.47,3100.0
2015-04-17 14:30:00,46.47,46.47,46.43,46.45,3900.0,46.47,46.47,46.43,46.45,3900.0
2015-04-17 14:35:00,46.45,46.47,46.43,46.43,5900.0,46.45,46.47,46.43,46.43,5900.0
2015-04-17 14:40:00,46.43,46.45,46.43,46.45,2100.0,46.43,46.45,46.43,46.45,2100.0
2015-04-17 14:45:00,46.46,46.47,46.42,46.43,4800.0,46.46,46.47,46.42,46.43,4800.0
2015-04-17 14:50:00,46.43,46.44,46.42,46.44,3900.0,46.43,46.44,46.42,46.44,3900.0
2015-04-17 14:55:00,46.44,46.45,46.42,46.42,3300.0,46.44,46.45,46.42,46.42,3300.0
2015-04-17 15:00:00,46.42,46.47,46.42,46.47,4500.0,46.42,46.47,46.42,46.47,4500.0
2015-04-17 15:05:00,46.47,46.47,46.44,46.45,4400.0,46.47,46.47,46.44,46.45,4400.0
2015-04-17 15:10:00,46.45,46.5,46.45,46.48,5700.0,46.45,46.5,46.45,46.48,5700.0
2015-04-17 15:15:00,46.49,46.51,46.48,46.48,5300.0,46.49,46.51,46.48,46.48,5300.0
2015-04-17 15:20:00,46.49,46.5,46.46,46.48,4600.0,46.49,46.5,46.46,46.48,4600.0
2015-04-17 15:25:00,46.5,46.51,46.49,46.51,4000.0,46.5,46.51,46.49,46.51,4000.0
2015-04-17 15:30:00,46.52,46.6,46.52,46.59,12400.0,46.52,46.6,46.52,46.59,12400.0
2015-04-17 15:35:00,46.59,46.67,46.59,46.64,9600.0,46.59,46.67,46.59,46.64,9600.0
2015-04-17 15:40:00,46.64,46.64,46.57,46.58,6900.0,46.64,46.64,46.57,46.58,6900.0
2015-04-17 15:45:00,46.58,46.58,46.49,46.49,15700.0,46.58,46.58,46.49,46.49,15700.0
2015-04-17 15:50:00,46.5,46.51,46.48,46.48,23200.0,46.5,46.51,46.48,46.48,23200.0
2015-04-17 15:55:00,46.49,46.5,46.46,46.48,55200.0,46.49,46.5,46.46,46.48,55200.0
2015-04-20 09:30:00,46.68,46.99,46.68,46.98,15000.0,46.68,46.99,46.68,46.98,15000.0
2015-04-20 09:35:00,46.91,46.91,46.79,46.79,2800.0,46.91,46.91,46.79,46.79,2800.0
2015-04-20 09:40:00,46.8,46.85,46.78,46.78,6600.0,46.8,46.85,46.78,46.78,6600.0
2015-04-20 09:45:00,46.83,46.95,46.81,46.89,23000.0,46.83,46.95,46.81,46.89,23000.0
2015-04-20 09:50:00,46.95,47.0,46.85,46.88,18800.0,46.95,47.0,46.85,46.88,18800.0
2015-04-20 09:55:00,46.87,46.89,46.83,46.83,6800.0,46.87,46.89,46.83,46.83,6800.0
2015-04-20 10:00:00,46.86,46.9,46.78,46.81,18000.0,46.86,46.9,46.78,46.81,18000.0
2015-04-20 10:05:00,46.8,46.83,46.79,46.8,9600.0,46.8,46.83,46.79,46.8,9600.0
2015-04-20 10:10:00,46.8,46.82,46.74,46.75,13200.0,46.8,46.82,46.74,46.75,13200.0
2015-04-20 10:15:00,46.74,46.78,46.72,46.74,7800.0,46.74,46.78,46.72,46.74,7800.0
2015-04-20 10:20:00,46.73,46.74,46.71,46.73,11000.0,46.73,46.74,46.71,46.73,11000.0
2015-04-20 10:25:00,46.71,46.79,46.71,46.78,12600.0,46.71,46.79,46.71,46.78,12600.0
2015-04-20 10:30:00,46.78,46.84,46.78,46.84,6800.0,46.78,46.84,46.78,46.84,6800.0
2015-04-20 10:35:00,46.85,46.91,46.84,46.87,11000.0,46.85,46.91,46.84,46.87,11000.0
2015-04-20 10:40:00,46.87,46.92,46.87,46.89,6600.0,46.87,46.92,46.87,46.89,6600.0
2015-04-20 10:45:00,46.89,46.93,46.87,46.87,6200.0,46.89,46.93,46.87,46.87,6200.0
2015-04-20 10:50:00,46.89,46.91,46.89,46.9,5600.0,46.89,46.91,46.89,46.9,5600.0
2015-04-20 10:55:00,46.9,46.97,46.9,46.91,11200.0,46.9,46.97,46.9,46.91,11200.0
2015-04-20 11:00:00,46.92,47.04,46.92,47.02,10600.0,46.92,47.04,46.92,47.02,10600.0
2015-04-20 11:05:00,47.03,47.08,47.03,47.08,6400.0,47.03,47.08,47.03,47.08,6400.0
2015-04-20 11:10:00,47.06,47.07,47.02,47.02,7000.0,47.06,47.07,47.02,47.02,7000.0
2015-04-20 11:15:00,47.02,47.02,46.99,46.99,4000.0,47.02,47.02,46.99,46.99,4000.0
2015-04-20 11:20:00,46.98,46.98,46.95,46.95,5600.0,46.98,46.98,46.95,46.95,5600.0
2015-04-20 11:25:00,46.94,46.94,46.92,46.93,4800.0,46.94,46.94,46.92,46.93,4800.0
2015-04-20 11:30:00,46.91,46.93,46.91,46.92,6400.0,46.91,46.93,46.91,46.92,6400.0
2015-04-20 11:35:00,46.93,46.94,46.88,46.88,6800.0,46.93,46.94,46.88,46.88,6800.0
2015-04-20 11:40:00,46.89,46.9,46.88,46.9,2600.0,46.89,46.9,46.88,46.9,2600.0
2015-04-20 11:45:00,46.9,46.9,46.86,46.86,4400.0,46.9,46.9,46.86,46.86,4400.0
2015-04-20 11:50:00,46.87,46.95,46.87,46.95,8000.0,46.87,46.95,46.87,46.95,8000.0
2015-04-20 11:55:00,46.95,46.99,46.95,46.99,3200.0,46.95,46.99,46.95,46.99,3200.0
2015-04-20 12:00:00,47.0,47.02,47.0,47.02,5200.0,47.0,47.02,47.0,47.02,5200.0
2015-04-20 12:05:00,47.03,47.03,46.99,47.0,6600.0,47.03,47.03,46.99,47.0,6600.0
2015-04-20 12:10:00,47.01,47.02,47.01,47.02,5800.0,47.01,47.02,47.01,47.02,5800.0
2015-04-20 12:15:00,47.02,47.06,47.0,47.04,3600.0,47.02,47.06,47.0,47.04,3600.0
2015-04-20 12:20:00,47.04,47.08,47.04,47.08,10200.0,47.04,47.08,47.04,47.08,10200.0
2015-04-20 12:25:00,47.08,47.13,47.08,47.13,10600.0,47.08,47.13,47.08,47.13,10600.0
2015-04-20 12:30:00,47.11,47.11,47.1,47.1,2200.0,47.11,47.11,47.1,47.1,2200.0
2015-04-20 12:35:00,47.11,47.12,47.08,47.08,3800.0,47.11,47.12,47.08,47.08,3800.0
2015-04-20 12:40:00,47.08,47.1,47.08,47.1,3600.0,47.08,47.1,47.08,47.1,3600.0
2015-04-20 12:45:00,47.1,47.1,47.08,47.09,4400.0,47.1,47.1,47.08,47.09,4400.0
2015-04-20 12:50:00,47.1,47.11,47.09,47.1,4400.0,47.1,47.11,47.09,47.1,4400.0
2015-04-20 12:55:00,47.09,47.09,47.09,47.09,800.0,47.09,47.09,47.09,47.09,800.0
2015-04-20 13:00:00,47.09,47.1,47.08,47.08,4800.0,47.09,47.1,47.08,47.08,4800.0
2015-04-20 13:05:00,47.09,47.09,47.05,47.06,7400.0,47.09,47.09,47.05,47.06,7400.0
2015-04-20 13:10:00,47.06,47.07,47.04,47.07,4200.0,47.06,47.07,47.04,47.07,4200.0
2015-04-20 13:15:00,47.08,47.08,47.02,47.03,5200.0,47.08,47.08,47.02,47.03,5200.0
2015-04-20 13:20:00,47.02,47.04,47.01,47.02,12800.0,47.02,47.04,47.01,47.02,12800.0
2015-04-20 13:25:00,47.01,47.02,47.0,47.02,1000.0,47.01,47.02,47.0,47.02,1000.0
2015-04-20 13:30:00,47.0,47.05,47.0,47.02,8000.0,47.0,47.05,47.0,47.02,8000.0
2015-04-20 13:35:00,47.02,47.05,47.02,47.05,3200.0,47.02,47.05,47.02,47.05,3200.0
2015-04-20 13:40:00,47.04,47.06,47.04,47.05,7200.0,47.04,47.06,47.04,47.05,7200.0
2015-04-20 13:45:00,47.05,47.06,47.05,47.06,4800.0,47.05,47.06,47.05,47.06,4800.0
2015-04-20 13:50:00,47.06,47.06,47.03,47.03,5400.0,47.06,47.06,47.03,47.03,5400.0
2015-04-20 13:55:00,47.04,47.05,47.03,47.04,4400.0,47.04,47.05,47.03,47.04,4400.0
2015-04-20 14:00:00,47.04,47.04,47.03,47.04,2000.0,47.04,47.04,47.03,47.04,2000.0
2015-04-20 14:05:00,47.04,47.04,47.0,47.0,25600.0,47.04,47.04,47.0,47.0,25600.0
2015-04-20 14:10:00,47.0,47.0,46.97,46.98,7200.0,47.0,47.0,46.97,46.98,7200.0
2015-04-20 14:15:00,46.97,47.01,46.97,47.0,17600.0,46.97,47.01,46.97,47.0,17600.0
2015-04-20 14:20:00,47.01,47.01,46.98,46.98,4200.0,47.01,47.01,46.98,46.98,4200.0
2015-04-20 14:25:00,47.0,47.0,46.98,46.98,3600.0,47.0,47.0,46.98,46.98,3600.0
2015-04-20 14:30:00,46.98,46.98,46.92,46.93,5400.0,46.98,46.98,46.92,46.93,5400.0
2015-04-20 14:35:00,46.94,46.94,46.92,46.93,5600.0,46.94,46.94,46.92,46.93,5600.0
2015-04-20 14:40:00,46.94,46.94,46.92,46.92,2800.0,46.94,46.94,46.92,46.92,2800.0
2015-04-20 14:45:00,46.92,46.97,46.92,46.97,4000.0,46.92,46.97,46.92,46.97,4000.0
2015-04-20 14:50:00,46.99,46.99,46.93,46.95,10800.0,46.99,46.99,46.93,46.95,10800.0
2015-04-20 14:55:00,46.96,46.96,46.93,46.93,2800.0,46.96,46.96,46.93,46.93,2800.0
2015-04-20 15:00:00,46.95,46.98,46.95,46.98,6800.0,46.95,46.98,46.95,46.98,6800.0
2015-04-20 15:05:00,46.98,46.99,46.98,46.99,7000.0,46.98,46.99,46.98,46.99,7000.0
2015-04-20 15:10:00,46.99,47.0,46.98,46.99,9000.0,46.99,47.0,46.98,46.99,9000.0
2015-04-20 15:15:00,46.99,47.01,46.99,47.01,3400.0,46.99,47.01,46.99,47.01,3400.0
2015-04-20 15:20:00,47.01,47.01,46.98,46.98,6800.0,47.01,47.01,46.98,46.98,6800.0
2015-04-20 15:25:00,46.99,46.99,46.97,46.98,5200.0,46.99,46.99,46.97,46.98,5200.0
2015-04-20 15:30:00,46.98,46.99,46.97,46.98,7600.0,46.98,46.99,46.97,46.98,7600.0
2015-04-20 15:35:00,46.97,46.97,46.96,46.97,7600.0,46.97,46.97,46.96,46.97,7600.0
2015-04-20 15:40:00,46.97,46.97,46.94,46.96,7800.0,46.97,46.97,46.94,46.96,7800.0
2015-04-20 15:45:00,46.96,46.97,46.96,46.97,7000.0,46.96,46.97,46.96,46.97,7000.0
2015-04-20 15:50:00,46.97,47.0,46.97,46.98,17800.0,46.97,47.0,46.97,46.98,17800.0
2015-04-20 15:55:00,46.98,47.03,46.98,46.99,31800.0,46.98,47.03,46.98,46.99,31800.0
2015-04-21 09:30:00,47.3,47.49,47.21,47.24,11900.0,47.3,47.49,47.21,47.24,11900.0
2015-04-21 09:35:00,47.3,47.42,47.22,47.38,8900.0,47.3,47.42,47.22,47.38,8900.0
2015-04-21 09:40:00,47.39,47.39,47.29,47.29,1100.0,47.39,47.39,47.29,47.29,1100.0
2015-04-21 09:45:00,47.32,47.32,47.16,47.22,11700.0,47.32,47.32,47.16,47.22,11700.0
2015-04-21 09:50:00,47.23,47.25,47.14,47.14,2100.0,47.23,47.25,47.14,47.14,2100.0
2015-04-21 09:55:00,47.16,47.16,47.09,47.09,600.0,47.16,47.16,47.09,47.09,600.0
2015-04-21 10:00:00,47.07,47.16,47.07,47.12,6100.0,47.07,47.16,47.07,47.12,6100.0
2015-04-21 10:05:00,47.07,47.09,47.04,47.06,3300.0,47.07,47.09,47.04,47.06,3300.0
2015-04-21 10:10:00,47.08,47.09,47.07,47.07,2200.0,47.08,47.09,47.07,47.07,2200.0
2015-04-21 10:15:00,47.03,47.13,47.03,47.13,4400.0,47.03,47.13,47.03,47.13,4400.0
2015-04-21 10:20:00,47.12,47.15,47.11,47.13,2500.0,47.12,47.15,47.11,47.13,2500.0
2015-04-21 10:25:00,47.15,47.16,47.11,47.13,3200.0,47.15,47.16,47.11,47.13,3200.0
2015-04-21 10:30:00,47.12,47.14,47.1,47.11,4000.0,47.12,47.14,47.1,47.11,4000.0
2015-04-21 10:35:00,47.1,47.14,47.1,47.12,2800.0,47.1,47.14,47.1,47.12,2800.0
2015-04-21 10:40:00,47.12,47.12,47.07,47.1,2200.0,47.12,47.12,47.07,47.1,2200.0
2015-04-21 10:45:00,47.09,47.12,47.08,47.08,1700.0,47.09,47.12,47.08,47.08,1700.0
2015-04-21 10:50:00,47.08,47.09,47.06,47.09,1500.0,47.08,47.09,47.06,47.09,1500.0
2015-04-21 10:55:00,47.11,47.2,47.11,47.2,6100.0,47.11,47.2,47.11,47.2,6100.0
2015-04-21 11:00:00,47.21,47.29,47.21,47.26,7100.0,47.21,47.29,47.21,47.26,7100.0
2015-04-21 11:05:00,47.28,47.29,47.24,47.25,3900.0,47.28,47.29,47.24,47.25,3900.0
2015-04-21 11:10:00,47.26,47.27,47.25,47.27,4300.0,47.26,47.27,47.25,47.27,4300.0
2015-04-21 11:15:00,47.27,47.31,47.27,47.27,7400.0,47.27,47.31,47.27,47.27,7400.0
2015-04-21 11:20:00,47.29,47.3,47.27,47.29,5100.0,47.29,47.3,47.27,47.29,5100.0
2015-04-21 11:25:00,47.28,47.29,47.25,47.27,4700.0,47.28,47.29,47.25,47.27,4700.0
2015-04-21 11:30:00,47.26,47.26,47.18,47.18,5100.0,47.26,47.26,47.18,47.18,5100.0
2015-04-21 11:35:00,47.19,47.2,47.19,47.19,3100.0,47.19,47.2,47.19,47.19,3100.0
2015-04-21 11:40:00,47.19,47.2,47.18,47.18,4700.0,47.19,47.2,47.18,47.18,4700.0
2015-04-21 11:45:00,47.16,47.16,47.14,47.14,1300.0,47.16,47.16,47.14,47.14,1300.0
2015-04-21 11:50:00,47.14,47.15,47.1,47.13,4200.0,47.14,47.15,47.1,47.13,4200.0
2015-04-21 11:55:00,47.13,47.14,47.13,47.13,400.0,47.13,47.14,47.13,47.13,400.0
2015-04-21 12:00:00,47.15,47.16,47.14,47.16,3800.0,47.15,47.16,47.14,47.16,3800.0
2015-04-21 12:05:00,47.15,47.17,47.13,47.17,2500.0,47.15,47.17,47.13,47.17,2500.0
2015-04-21 12:10:00,47.18,47.2,47.18,47.2,700.0,47.18,47.2,47.18,47.2,700.0
2015-04-21 12:15:00,47.19,47.2,47.16,47.16,5000.0,47.19,47.2,47.16,47.16,5000.0
2015-04-21 12:20:00,47.15,47.17,47.14,47.17,1500.0,47.15,47.17,47.14,47.17,1500.0
2015-04-21 12:25:00,47.2,47.23,47.19,47.23,1600.0,47.2,47.23,47.19,47.23,1600.0
2015-04-21 12:30:00,47.22,47.23,47.21,47.23,3100.0,47.22,47.23,47.21,47.23,3100.0
2015-04-21 12:35:00,47.23,47.25,47.22,47.24,4600.0,47.23,47.25,47.22,47.24,4600.0
2015-04-21 12:40:00,47.23,47.25,47.23,47.25,1400.0,47.23,47.25,47.23,47.25,1400.0
2015-04-21 12:45:00,47.24,47.27,47.24,47.25,2600.0,47.24,47.27,47.24,47.25,2600.0
2015-04-21 12:50:00,47.26,47.29,47.26,47.29,3400.0,47.26,47.29,47.26,47.29,3400.0
2015-04-21 12:55:00,47.28,47.29,47.28,47.29,2500.0,47.28,47.29,47.28,47.29,2500.0
2015-04-21 13:00:00,47.3,47.33,47.3,47.33,2800.0,47.3,47.33,47.3,47.33,2800.0
2015-04-21 13:05:00,47.33,47.35,47.32,47.34,5700.0,47.33,47.35,47.32,47.34,5700.0
2015-04-21 13:10:00,47.34,47.38,47.34,47.37,5800.0,47.34,47.38,47.34,47.37,5800.0
2015-04-21 13:15:00,47.38,47.39,47.37,47.37,4300.0,47.38,47.39,47.37,47.37,4300.0
2015-04-21 13:20:00,47.36,47.36,47.34,47.34,2900.0,47.36,47.36,47.34,47.34,2900.0
2015-04-21 13:25:00,47.34,47.35,47.31,47.31,3300.0,47.34,47.35,47.31,47.31,3300.0
2015-04-21 13:30:00,47.3,47.31,47.29,47.29,3400.0,47.3,47.31,47.29,47.29,3400.0
2015-04-21 13:35:00,47.28,47.29,47.24,47.25,3000.0,47.28,47.29,47.24,47.25,3000.0
2015-04-21 13:40:00,47.26,47.27,47.25,47.26,3900.0,47.26,47.27,47.25,47.26,3900.0
2015-04-21 13:45:00,47.26,47.29,47.24,47.24,4100.0,47.26,47.29,47.24,47.24,4100.0
2015-04-21 13:50:00,47.24,47.28,47.24,47.27,4200.0,47.24,47.28,47.24,47.27,4200.0
2015-04-21 13:55:00,47.25,47.25,47.22,47.22,2400.0,47.25,47.25,47.22,47.22,2400.0
2015-04-21 14:00:00,47.21,47.21,47.17,47.18,5900.0,47.21,47.21,47.17,47.18,5900.0
2015-04-21 14:05:00,47.19,47.19,47.18,47.18,3200.0,47.19,47.19,47.18,47.18,3200.0
2015-04-21 14:10:00,47.19,47.21,47.17,47.2,3500.0,47.19,47.21,47.17,47.2,3500.0
2015-04-21 14:15:00,47.2,47.23,47.2,47.23,700.0,47.2,47.23,47.2,47.23,700.0
2015-04-21 14:20:00,47.23,47.25,47.22,47.25,3700.0,47.23,47.25,47.22,47.25,3700.0
2015-04-21 14:25:00,47.25,47.27,47.24,47.27,2200.0,47.25,47.27,47.24,47.27,2200.0
2015-04-21 14:30:00,47.27,47.3,47.27,47.28,3900.0,47.27,47.3,47.27,47.28,3900.0
2015-04-21 14:35:00,47.28,47.32,47.25,47.32,5400.0,47.28,47.32,47.25,47.32,5400.0
2015-04-21 14:40:00,47.33,47.36,47.33,47.35,5100.0,47.33,47.36,47.33,47.35,5100.0
2015-04-21 14:45:00,47.36,47.4,47.36,47.4,5500.0,47.36,47.4,47.36,47.4,5500.0
2015-04-21 14:50:00,47.39,47.41,47.38,47.41,6800.0,47.39,47.41,47.38,47.41,6800.0
2015-04-21 14:55:00,47.41,47.42,47.38,47.38,5900.0,47.41,47.42,47.38,47.38,5900.0
2015-04-21 15:00:00,47.38,47.39,47.36,47.36,4000.0,47.38,47.39,47.36,47.36,4000.0
2015-04-21 15:05:00,47.37,47.42,47.37,47.41,5900.0,47.37,47.42,47.37,47.41,5900.0
2015-04-21 15:10:00,47.42,47.42,47.36,47.38,7000.0,47.42,47.42,47.36,47.38,7000.0
2015-04-21 15:15:00,47.39,47.4,47.37,47.37,5000.0,47.39,47.4,47.37,47.37,5000.0
2015-04-21 15:20:00,47.39,47.41,47.38,47.4,4300.0,47.39,47.41,47.38,47.4,4300.0
2015-04-21 15:25:00,47.4,47.4,47.34,47.4,8300.0,47.4,47.4,47.34,47.4,8300.0
2015-04-21 15:30:00,47.4,47.41,47.34,47.34,5500.0,47.4,47.41,47.34,47.34,5500.0
2015-04-21 15:35:00,47.35,47.35,47.32,47.34,5800.0,47.35,47.35,47.32,47.34,5800.0
2015-04-21 15:40:00,47.33,47.34,47.3,47.31,7100.0,47.33,47.34,47.3,47.31,7100.0
2015-04-21 15:45:00,47.3,47.31,47.28,47.29,5300.0,47.3,47.31,47.28,47.29,5300.0
2015-04-21 15:50:00,47.29,47.33,47.29,47.31,19800.0,47.29,47.33,47.29,47.31,19800.0
2015-04-21 15:55:00,47.32,47.32,47.26,47.29,29400.0,47.32,47.32,47.26,47.29,29400.0
2015-04-22 09:30:00,47.3,47.42,47.12,47.36,7500.0,47.3,47.42,47.12,47.36,7500.0
2015-04-22 09:35:00,47.39,47.39,47.33,47.33,4800.0,47.39,47.39,47.33,47.33,4800.0
2015-04-22 09:40:00,47.33,47.36,47.26,47.26,4100.0,47.33,47.36,47.26,47.26,4100.0
2015-04-22 09:45:00,47.26,47.26,47.14,47.14,1100.0,47.26,47.26,47.14,47.14,1100.0
2015-04-22 09:50:00,47.16,47.16,47.09,47.14,4900.0,47.16,47.16,47.09,47.14,4900.0
2015-04-22 09:55:00,47.13,47.14,47.09,47.1,2500.0,47.13,47.14,47.09,47.1,2500.0
2015-04-22 10:00:00,47.1,47.15,47.04,47.06,4400.0,47.1,47.15,47.04,47.06,4400.0
2015-04-22 10:05:00,47.05,47.13,47.02,47.13,3600.0,47.05,47.13,47.02,47.13,3600.0
2015-04-22 10:10:00,47.1,47.17,47.08,47.12,3100.0,47.1,47.17,47.08,47.12,3100.0
2015-04-22 10:15:00,47.12,47.12,47.03,47.11,3900.0,47.12,47.12,47.03,47.11,3900.0
2015-04-22 10:20:00,47.11,47.16,47.11,47.13,3400.0,47.11,47.16,47.11,47.13,3400.0
2015-04-22 10:25:00,47.13,47.14,47.08,47.1,6700.0,47.13,47.14,47.08,47.1,6700.0
2015-04-22 10:30:00,47.1,47.11,47.06,47.07,2300.0,47.1,47.11,47.06,47.07,2300.0
2015-04-22 10:35:00,47.07,47.08,47.04,47.07,3800.0,47.07,47.08,47.04,47.07,3800.0
2015-04-22 10:40:00,47.09,47.21,47.09,47.17,3800.0,47.09,47.21,47.09,47.17,3800.0
2015-04-22 10:45:00,47.19,47.29,47.19,47.29,1900.0,47.19,47.29,47.19,47.29,1900.0
2015-04-22 10:50:00,47.29,47.31,47.29,47.31,1000.0,47.29,47.31,47.29,47.31,1000.0
2015-04-22 10:55:00,47.31,47.39,47.31,47.39,3500.0,47.31,47.39,47.31,47.39,3500.0
2015-04-22 11:00:00,47.39,47.42,47.39,47.4,3800.0,47.39,47.42,47.39,47.4,3800.0
2015-04-22 11:05:00,47.43,47.46,47.39,47.44,5300.0,47.43,47.46,47.39,47.44,5300.0
2015-04-22 11:10:00,47.46,47.47,47.42,47.42,2500.0,47.46,47.47,47.42,47.42,2500.0
2015-04-22 11:15:00,47.4,47.5,47.39,47.48,24300.0,47.4,47.5,47.39,47.48,24300.0
2015-04-22 11:20:00,47.47,47.47,47.39,47.41,8900.0,47.47,47.47,47.39,47.41,8900.0
2015-04-22 11:25:00,47.42,47.48,47.39,47.42,20900.0,47.42,47.48,47.39,47.42,20900.0
2015-04-22 11:30:00,47.41,47.49,47.41,47.49,3800.0,47.41,47.49,47.41,47.49,3800.0
2015-04-22 11:35:00,47.49,47.49,47.46,47.46,900.0,47.49,47.49,47.46,47.46,900.0
2015-04-22 11:40:00,47.46,47.46,47.39,47.4,2200.0,47.46,47.46,47.39,47.4,2200.0
2015-04-22 11:45:00,47.41,47.41,47.37,47.37,1200.0,47.41,47.41,47.37,47.37,1200.0
2015-04-22 11:50:00,47.37,47.37,47.35,47.36,3200.0,47.37,47.37,47.35,47.36,3200.0
2015-04-22 11:55:00,47.37,47.37,47.35,47.36,3300.0,47.37,47.37,47.35,47.36,3300.0
2015-04-22 12:00:00,47.37,47.38,47.29,47.29,1400.0,47.37,47.38,47.29,47.29,1400.0
2015-04-22 12:05:00,47.27,47.28,47.26,47.28,1400.0,47.27,47.28,47.26,47.28,1400.0
2015-04-22 12:10:00,47.3,47.31,47.29,47.31,3100.0,47.3,47.31,47.29,47.31,3100.0
2015-04-22 12:15:00,47.31,47.32,47.29,47.32,2400.0,47.31,47.32,47.29,47.32,2400.0
2015-04-22 12:20:00,47.33,47.37,47.33,47.37,1400.0,47.33,47.37,47.33,47.37,1400.0
2015-04-22 12:25:00,47.37,47.39,47.34,47.36,1100.0,47.37,47.39,47.34,47.36,1100.0
2015-04-22 12:30:00,47.36,47.37,47.35,47.36,1700.0,47.36,47.37,47.35,47.36,1700.0
2015-04-22 12:35:00,47.34,47.37,47.34,47.37,1400.0,47.34,47.37,47.34,47.37,1400.0
2015-04-22 12:40:00,47.37,47.37,47.37,47.37,600.0,47.37,47.37,47.37,47.37,600.0
2015-04-22 12:45:00,47.37,47.4,47.35,47.36,2500.0,47.37,47.4,47.35,47.36,2500.0
2015-04-22 12:50:00,47.34,47.39,47.34,47.37,1800.0,47.34,47.39,47.34,47.37,1800.0
2015-04-22 12:55:00,47.37,47.38,47.35,47.35,1200.0,47.37,47.38,47.35,47.35,1200.0
2015-04-22 13:00:00,47.38,47.39,47.36,47.37,2000.0,47.38,47.39,47.36,47.37,2000.0
2015-04-22 13:05:00,47.39,47.39,47.37,47.38,1000.0,47.39,47.39,47.37,47.38,1000.0
2015-04-22 13:10:00,47.37,47.39,47.37,47.39,1300.0,47.37,47.39,47.37,47.39,1300.0
2015-04-22 13:15:00,47.4,47.43,47.4,47.43,1300.0,47.4,47.43,47.4,47.43,1300.0
2015-04-22 13:20:00,47.45,47.45,47.42,47.42,2100.0,47.45,47.45,47.42,47.42,2100.0
2015-04-22 13:25:00,47.43,47.44,47.43,47.43,3100.0,47.43,47.44,47.43,47.43,3100.0
2015-04-22 13:30:00,47.43,47.44,47.41,47.44,4200.0,47.43,47.44,47.41,47.44,4200.0
2015-04-22 13:35:00,47.45,47.45,47.4,47.41,2800.0,47.45,47.45,47.4,47.41,2800.0
2015-04-22 13:40:00,47.41,47.48,47.41,47.47,2600.0,47.41,47.48,47.41,47.47,2600.0
2015-04-22 13:45:00,47.47,47.49,47.47,47.49,1500.0,47.47,47.49,47.47,47.49,1500.0
2015-04-22 13:50:00,47.48,47.48,47.47,47.47,600.0,47.48,47.48,47.47,47.47,600.0
2015-04-22 13:55:00,47.47,47.5,47.47,47.49,4500.0,47.47,47.5,47.47,47.49,4500.0
2015-04-22 14:00:00,47.48,47.5,47.48,47.5,1700.0,47.48,47.5,47.48,47.5,1700.0
2015-04-22 14:05:00,47.5,47.53,47.5,47.53,1700.0,47.5,47.53,47.5,47.53,1700.0
2015-04-22 14:10:00,47.53,47.54,47.49,47.49,4100.0,47.53,47.54,47.49,47.49,4100.0
2015-04-22 14:15:00,47.5,47.52,47.5,47.52,1400.0,47.5,47.52,47.5,47.52,1400.0
2015-04-22 14:20:00,47.53,47.56,47.53,47.56,2200.0,47.53,47.56,47.53,47.56,2200.0
2015-04-22 14:25:00,47.56,47.57,47.53,47.54,3000.0,47.56,47.57,47.53,47.54,3000.0
2015-04-22 14:30:00,47.52,47.53,47.51,47.53,2300.0,47.52,47.53,47.51,47.53,2300.0
2015-04-22 14:35:00,47.53,47.56,47.53,47.54,2100.0,47.53,47.56,47.53,47.54,2100.0
2015-04-22 14:40:00,47.55,47.55,47.54,47.55,900.0,47.55,47.55,47.54,47.55,900.0
2015-04-22 14:45:00,47.55,47.58,47.54,47.58,4700.0,47.55,47.58,47.54,47.58,4700.0
2015-04-22 14:50:00,47.56,47.56,47.56,47.56,1600.0,47.56,47.56,47.56,47.56,1600.0
2015-04-22 14:55:00,47.56,47.57,47.54,47.54,3200.0,47.56,47.57,47.54,47.54,3200.0
2015-04-22 15:00:00,47.54,47.57,47.54,47.56,2100.0,47.54,47.57,47.54,47.56,2100.0
2015-04-22 15:05:00,47.54,47.56,47.54,47.54,3100.0,47.54,47.56,47.54,47.54,3100.0
2015-04-22 15:10:00,47.54,47.54,47.52,47.52,3400.0,47.54,47.54,47.52,47.52,3400.0
2015-04-22 15:15:00,47.52,47.55,47.52,47.55,2700.0,47.52,47.55,47.52,47.55,2700.0
2015-04-22 15:20:00,47.55,47.56,47.54,47.56,3000.0,47.55,47.56,47.54,47.56,3000.0
2015-04-22 15:25:00,47.57,47.57,47.56,47.57,2100.0,47.57,47.57,47.56,47.57,2100.0
2015-04-22 15:30:00,47.57,47.57,47.48,47.48,4100.0,47.57,47.57,47.48,47.48,4100.0
2015-04-22 15:35:00,47.48,47.49,47.44,47.48,8000.0,47.48,47.49,47.44,47.48,8000.0
2015-04-22 15:40:00,47.49,47.52,47.48,47.48,4900.0,47.49,47.52,47.48,47.48,4900.0
2015-04-22 15:45:00,47.48,47.52,47.47,47.5,6300.0,47.48,47.52,47.47,47.5,6300.0
2015-04-22 15:50:00,47.49,47.51,47.47,47.5,9000.0,47.49,47.51,47.47,47.5,9000.0
2015-04-22 15:55:00,47.5,47.58,47.49,47.57,26700.0,47.5,47.58,47.49,47.57,26700.0
2015-04-23 09:30:00,47.52,47.63,47.52,47.59,6900.0,47.52,47.63,47.52,47.59,6900.0
2015-04-23 09:35:00,47.61,47.69,47.6,47.6,2900.0,47.61,47.69,47.6,47.6,2900.0
2015-04-23 09:40:00,47.6,47.63,47.57,47.61,3200.0,47.6,47.63,47.57,47.61,3200.0
2015-04-23 09:45:00,47.61,47.61,47.56,47.58,5400.0,47.61,47.61,47.56,47.58,5400.0
2015-04-23 09:50:00,47.58,47.67,47.58,47.67,5300.0,47.58,47.67,47.58,47.67,5300.0
2015-04-23 09:55:00,47.68,47.7,47.65,47.68,1800.0,47.68,47.7,47.65,47.68,1800.0
2015-04-23 10:00:00,47.66,47.7,47.62,47.66,2600.0,47.66,47.7,47.62,47.66,2600.0
2015-04-23 10:05:00,47.66,47.66,47.63,47.63,2300.0,47.66,47.66,47.63,47.63,2300.0
2015-04-23 10:10:00,47.63,47.67,47.59,47.65,3300.0,47.63,47.67,47.59,47.65,3300.0
2015-04-23 10:15:00,47.67,47.68,47.6,47.62,2200.0,47.67,47.68,47.6,47.62,2200.0
2015-04-23 10:20:00,47.61,47.68,47.6,47.68,3500.0,47.61,47.68,47.6,47.68,3500.0
2015-04-23 10:25:00,47.69,47.7,47.66,47.68,3300.0,47.69,47.7,47.66,47.68,3300.0
2015-04-23 10:30:00,47.71,47.78,47.71,47.76,2000.0,47.71,47.78,47.71,47.76,2000.0
2015-04-23 10:35:00,47.77,47.77,47.71,47.71,1700.0,47.77,47.77,47.71,47.71,1700.0
2015-04-23 10:40:00,47.71,47.78,47.71,47.77,5300.0,47.71,47.78,47.71,47.77,5300.0
2015-04-23 10:45:00,47.76,47.76,47.72,47.72,1900.0,47.76,47.76,47.72,47.72,1900.0
2015-04-23 10:50:00,47.72,47.74,47.72,47.74,2900.0,47.72,47.74,47.72,47.74,2900.0
2015-04-23 10:55:00,47.76,47.76,47.72,47.72,2100.0,47.76,47.76,47.72,47.72,2100.0
2015-04-23 11:00:00,47.71,47.74,47.71,47.72,2800.0,47.71,47.74,47.71,47.72,2800.0
2015-04-23 11:05:00,47.71,47.73,47.66,47.67,11300.0,47.71,47.73,47.66,47.67,11300.0
2015-04-23 11:10:00,47.69,47.77,47.69,47.77,18000.0,47.69,47.77,47.69,47.77,18000.0
2015-04-23 11:15:00,47.77,47.77,47.73,47.74,5800.0,47.77,47.77,47.73,47.74,5800.0
2015-04-23 11:20:00,47.75,47.77,47.75,47.77,4400.0,47.75,47.77,47.75,47.77,4400.0
2015-04-23 11:25:00,47.76,47.81,47.76,47.81,4500.0,47.76,47.81,47.76,47.81,4500.0
2015-04-23 11:30:00,47.82,47.85,47.8,47.83,5700.0,47.82,47.85,47.8,47.83,5700.0
2015-04-23 11:35:00,47.83,47.87,47.83,47.85,4500.0,47.83,47.87,47.83,47.85,4500.0
2015-04-23 11:40:00,47.85,47.86,47.82,47.82,1600.0,47.85,47.86,47.82,47.82,1600.0
2015-04-23 11:45:00,47.81,47.85,47.81,47.84,2900.0,47.81,47.85,47.81,47.84,2900.0
2015-04-23 11:50:00,47.85,47.92,47.85,47.92,2600.0,47.85,47.92,47.85,47.92,2600.0
2015-04-23 11:55:00,47.95,47.95,47.92,47.93,4700.0,47.95,47.95,47.92,47.93,4700.0
2015-04-23 12:00:00,47.93,47.95,47.88,47.89,2900.0,47.93,47.95,47.88,47.89,2900.0
2015-04-23 12:05:00,47.89,47.94,47.89,47.93,1800.0,47.89,47.94,47.89,47.93,1800.0
2015-04-23 12:10:00,47.94,47.97,47.93,47.97,3300.0,47.94,47.97,47.93,47.97,3300.0
2015-04-23 12:15:00,47.96,47.97,47.95,47.95,3500.0,47.96,47.97,47.95,47.95,3500.0
2015-04-23 12:20:00,47.95,47.98,47.93,47.93,4900.0,47.95,47.98,47.93,47.93,4900.0
2015-04-23 12:25:00,47.93,47.96,47.93,47.96,2800.0,47.93,47.96,47.93,47.96,2800.0
2015-04-23 12:30:00,47.96,47.97,47.94,47.94,2700.0,47.96,47.97,47.94,47.94,2700.0
2015-04-23 12:35:00,47.92,47.99,47.92,47.99,5900.0,47.92,47.99,47.92,47.99,5900.0
2015-04-23 12:40:00,47.99,48.0,47.98,47.99,2700.0,47.99,48.0,47.98,47.99,2700.0
2015-04-23 12:45:00,47.99,48.0,47.97,47.98,2100.0,47.99,48.0,47.97,47.98,2100.0
2015-04-23 12:50:00,47.98,47.99,47.96,47.98,6000.0,47.98,47.99,47.96,47.98,6000.0
2015-04-23 12:55:00,47.98,48.0,47.96,48.0,5400.0,47.98,48.0,47.96,48.0,5400.0
2015-04-23 13:00:00,48.0,48.03,47.98,48.03,7000.0,48.0,48.03,47.98,48.03,7000.0
2015-04-23 13:05:00,48.03,48.04,48.01,48.01,2600.0,48.03,48.04,48.01,48.01,2600.0
2015-04-23 13:10:00,48.0,48.0,47.97,48.0,4700.0,48.0,48.0,47.97,48.0,4700.0
2015-04-23 13:15:00,47.99,47.99,47.97,47.98,3600.0,47.99,47.99,47.97,47.98,3600.0
2015-04-23 13:20:00,47.99,48.05,47.99,48.03,5700.0,47.99,48.05,47.99,48.03,5700.0
2015-04-23 13:25:00,48.02,48.04,48.0,48.0,4100.0,48.02,48.04,48.0,48.0,4100.0
2015-04-23 13:30:00,47.98,48.03,47.98,48.03,3100.0,47.98,48.03,47.98,48.03,3100.0
2015-04-23 13:35:00,48.03,48.04,47.99,48.0,3900.0,48.03,48.04,47.99,48.0,3900.0
2015-04-23 13:40:00,48.0,48.01,47.98,47.98,2300.0,48.0,48.01,47.98,47.98,2300.0
2015-04-23 13:45:00,47.96,47.99,47.96,47.96,3500.0,47.96,47.99,47.96,47.96,3500.0
2015-04-23 13:50:00,47.96,48.0,47.95,48.0,2100.0,47.96,48.0,47.95,48.0,2100.0
2015-04-23 13:55:00,48.01,48.03,47.99,48.03,3400.0,48.01,48.03,47.99,48.03,3400.0
2015-04-23 14:00:00,48.03,48.06,48.0,48.05,5400.0,48.03,48.06,48.0,48.05,5400.0
2015-04-23 14:05:00,48.06,48.08,48.06,48.08,3200.0,48.06,48.08,48.06,48.08,3200.0
2015-04-23 14:10:00,48.08,48.11,48.06,48.06,3200.0,48.08,48.11,48.06,48.06,3200.0
2015-04-23 14:15:00,48.06,48.06,48.05,48.05,2500.0,48.06,48.06,48.05,48.05,2500.0
2015-04-23 14:20:00,48.06,48.06,48.01,48.01,2500.0,48.06,48.06,48.01,48.01,2500.0
2015-04-23 14:25:00,48.01,48.04,48.01,48.04,2500.0,48.01,48.04,48.01,48.04,2500.0
2015-04-23 14:30:00,48.05,48.06,48.03,48.03,2000.0,48.05,48.06,48.03,48.03,2000.0
2015-04-23 14:35:00,48.01,48.01,47.99,47.99,2900.0,48.01,48.01,47.99,47.99,2900.0
2015-04-23 14:40:00,47.99,48.02,47.99,48.02,4400.0,47.99,48.02,47.99,48.02,4400.0
2015-04-23 14:45:00,48.01,48.01,47.98,48.0,8800.0,48.01,48.01,47.98,48.0,8800.0
2015-04-23 14:50:00,48.0,48.01,47.97,47.99,5600.0,48.0,48.01,47.97,47.99,5600.0
2015-04-23 14:55:00,48.0,48.02,48.0,48.0,6200.0,48.0,48.02,48.0,48.0,6200.0
2015-04-23 15:00:00,48.01,48.02,48.0,48.0,3800.0,48.01,48.02,48.0,48.0,3800.0
2015-04-23 15:05:00,48.0,48.04,48.0,48.03,4700.0,48.0,48.04,48.0,48.03,4700.0
2015-04-23 15:10:00,48.03,48.06,48.03,48.06,3900.0,48.03,48.06,48.03,48.06,3900.0
2015-04-23 15:15:00,48.07,48.11,48.05,48.05,6400.0,48.07,48.11,48.05,48.05,6400.0
2015-04-23 15:20:00,48.05,48.05,48.0,48.01,4500.0,48.05,48.05,48.0,48.01,4500.0
2015-04-23 15:25:00,48.0,48.02,48.0,48.02,4000.0,48.0,48.02,48.0,48.02,4000.0
2015-04-23 15:30:00,48.01,48.02,47.99,48.01,8300.0,48.01,48.02,47.99,48.01,8300.0
2015-04-23 15:35:00,48.01,48.05,48.0,48.05,6400.0,48.01,48.05,48.0,48.05,6400.0
2015-04-23 15:40:00,48.04,48.06,48.02,48.04,10400.0,48.04,48.06,48.02,48.04,10400.0
2015-04-23 15:45:00,48.04,48.04,48.01,48.02,5700.0,48.04,48.04,48.01,48.02,5700.0
2015-04-23 15:50:00,48.01,48.02,47.98,48.02,20300.0,48.01,48.02,47.98,48.02,20300.0
2015-04-23 15:55:00,48.01,48.04,47.97,47.97,57700.0,48.01,48.04,47.97,47.97,57700.0
2015-04-24 09:30:00,48.0,48.03,47.89,47.89,6900.0,48.0,48.03,47.89,47.89,6900.0
2015-04-24 09:35:00,47.98,47.98,47.84,47.86,11700.0,47.98,47.98,47.84,47.86,11700.0
2015-04-24 09:40:00,47.86,47.86,47.67,47.75,10900.0,47.86,47.86,47.67,47.75,10900.0
2015-04-24 09:45:00,47.75,47.75,47.69,47.72,15000.0,47.75,47.75,47.69,47.72,15000.0
2015-04-24 09:50:00,47.72,47.85,47.72,47.79,5600.0,47.72,47.85,47.72,47.79,5600.0
2015-04-24 09:55:00,47.78,47.87,47.78,47.87,5900.0,47.78,47.87,47.78,47.87,5900.0
2015-04-24 10:00:00,47.87,47.87,47.8,47.81,4000.0,47.87,47.87,47.8,47.81,4000.0
2015-04-24 10:05:00,47.79,47.86,47.75,47.86,6400.0,47.79,47.86,47.75,47.86,6400.0
2015-04-24 10:10:00,47.86,47.91,47.86,47.89,6000.0,47.86,47.91,47.86,47.89,6000.0
2015-04-24 10:15:00,47.89,47.91,47.87,47.89,3400.0,47.89,47.91,47.87,47.89,3400.0
2015-04-24 10:20:00,47.9,47.93,47.89,47.93,3500.0,47.9,47.93,47.89,47.93,3500.0
2015-04-24 10:25:00,47.94,47.98,47.92,47.95,8700.0,47.94,47.98,47.92,47.95,8700.0
2015-04-24 10:30:00,47.92,47.93,47.88,47.88,6500.0,47.92,47.93,47.88,47.88,6500.0
2015-04-24 10:35:00,47.88,47.92,47.88,47.92,1600.0,47.88,47.92,47.88,47.92,1600.0
2015-04-24 10:40:00,47.95,47.95,47.88,47.88,3900.0,47.95,47.95,47.88,47.88,3900.0
2015-04-24 10:45:00,47.88,47.88,47.83,47.83,3000.0,47.88,47.88,47.83,47.83,3000.0
2015-04-24 10:50:00,47.84,47.85,47.82,47.82,4000.0,47.84,47.85,47.82,47.82,4000.0
2015-04-24 10:55:00,47.82,47.85,47.82,47.85,2800.0,47.82,47.85,47.82,47.85,2800.0
2015-04-24 11:00:00,47.86,47.89,47.84,47.88,2900.0,47.86,47.89,47.84,47.88,2900.0
2015-04-24 11:05:00,47.88,47.91,47.88,47.9,2800.0,47.88,47.91,47.88,47.9,2800.0
2015-04-24 11:10:00,47.92,47.93,47.9,47.9,2200.0,47.92,47.93,47.9,47.9,2200.0
2015-04-24 11:15:00,47.93,47.94,47.89,47.94,4700.0,47.93,47.94,47.89,47.94,4700.0
2015-04-24 11:20:00,47.94,47.95,47.89,47.9,5400.0,47.94,47.95,47.89,47.9,5400.0
2015-04-24 11:25:00,47.91,47.93,47.9,47.9,1800.0,47.91,47.93,47.9,47.9,1800.0
2015-04-24 11:30:00,47.91,47.92,47.9,47.9,900.0,47.91,47.92,47.9,47.9,900.0
2015-04-24 11:35:00,47.91,47.93,47.9,47.93,2500.0,47.91,47.93,47.9,47.93,2500.0
2015-04-24 11:40:00,47.94,47.98,47.94,47.95,3800.0,47.94,47.98,47.94,47.95,3800.0
2015-04-24 11:45:00,47.95,47.95,47.91,47.91,2800.0,47.95,47.95,47.91,47.91,2800.0
2015-04-24 11:50:00,47.91,47.91,47.86,47.86,3100.0,47.91,47.91,47.86,47.86,3100.0
2015-04-24 11:55:00,47.86,47.86,47.82,47.86,3500.0,47.86,47.86,47.82,47.86,3500.0
2015-04-24 12:00:00,47.86,47.87,47.84,47.86,3900.0,47.86,47.87,47.84,47.86,3900.0
2015-04-24 12:05:00,47.85,47.87,47.83,47.85,4100.0,47.85,47.87,47.83,47.85,4100.0
2015-04-24 12:10:00,47.85,47.87,47.83,47.85,4600.0,47.85,47.87,47.83,47.85,4600.0
2015-04-24 12:15:00,47.85,47.86,47.84,47.84,4400.0,47.85,47.86,47.84,47.84,4400.0
2015-04-24 12:20:00,47.85,47.87,47.85,47.86,2400.0,47.85,47.87,47.85,47.86,2400.0
2015-04-24 12:25:00,47.87,47.88,47.85,47.86,5300.0,47.87,47.88,47.85,47.86,5300.0
2015-04-24 12:30:00,47.85,47.88,47.85,47.88,1600.0,47.85,47.88,47.85,47.88,1600.0
2015-04-24 12:35:00,47.89,47.89,47.85,47.85,2500.0,47.89,47.89,47.85,47.85,2500.0
2015-04-24 12:40:00,47.86,47.87,47.8,47.81,17600.0,47.86,47.87,47.8,47.81,17600.0
2015-04-24 12:45:00,47.82,47.83,47.81,47.82,3900.0,47.82,47.83,47.81,47.82,3900.0
2015-04-24 12:50:00,47.82,47.82,47.78,47.8,6200.0,47.82,47.82,47.78,47.8,6200.0
2015-04-24 12:55:00,47.8,47.81,47.79,47.8,2700.0,47.8,47.81,47.79,47.8,2700.0
2015-04-24 13:00:00,47.79,47.79,47.74,47.74,4300.0,47.79,47.79,47.74,47.74,4300.0
2015-04-24 13:05:00,47.75,47.75,47.73,47.74,6100.0,47.75,47.75,47.73,47.74,6100.0
2015-04-24 13:10:00,47.74,47.76,47.72,47.76,5000.0,47.74,47.76,47.72,47.76,5000.0
2015-04-24 13:15:00,47.77,47.79,47.76,47.79,2000.0,47.77,47.79,47.76,47.79,2000.0
2015-04-24 13:20:00,47.79,47.8,47.75,47.76,3600.0,47.79,47.8,47.75,47.76,3600.0
2015-04-24 13:25:00,47.77,47.77,47.71,47.72,3300.0,47.77,47.77,47.71,47.72,3300.0
2015-04-24 13:30:00,47.72,47.75,47.72,47.72,5300.0,47.72,47.75,47.72,47.72,5300.0
2015-04-24 13:35:00,47.73,47.74,47.73,47.73,300.0,47.73,47.74,47.73,47.73,300.0
2015-04-24 13:40:00,47.74,47.75,47.73,47.75,6200.0,47.74,47.75,47.73,47.75,6200.0
2015-04-24 13:45:00,47.75,47.79,47.75,47.79,2300.0,47.75,47.79,47.75,47.79,2300.0
2015-04-24 13:50:00,47.79,47.79,47.77,47.79,3300.0,47.79,47.79,47.77,47.79,3300.0
2015-04-24 13:55:00,47.8,47.81,47.79,47.8,4200.0,47.8,47.81,47.79,47.8,4200.0
2015-04-24 14:00:00,47.8,47.8,47.79,47.8,1200.0,47.8,47.8,47.79,47.8,1200.0
2015-04-24 14:05:00,47.8,47.81,47.77,47.77,8500.0,47.8,47.81,47.77,47.77,8500.0
2015-04-24 14:10:00,47.77,47.81,47.76,47.81,6100.0,47.77,47.81,47.76,47.81,6100.0
2015-04-24 14:15:00,47.82,47.82,47.77,47.79,8500.0,47.82,47.82,47.77,47.79,8500.0
2015-04-24 14:20:00,47.79,47.79,47.78,47.78,4000.0,47.79,47.79,47.78,47.78,4000.0
2015-04-24 14:25:00,47.79,47.79,47.77,47.78,7200.0,47.79,47.79,47.77,47.78,7200.0
2015-04-24 14:30:00,47.78,47.78,47.72,47.72,7300.0,47.78,47.78,47.72,47.72,7300.0
2015-04-24 14:35:00,47.71,47.73,47.69,47.72,5200.0,47.71,47.73,47.69,47.72,5200.0
2015-04-24 14:40:00,47.72,47.72,47.71,47.72,2000.0,47.72,47.72,47.71,47.72,2000.0
2015-04-24 14:45:00,47.72,47.72,47.69,47.69,3100.0,47.72,47.72,47.69,47.69,3100.0
2015-04-24 14:50:00,47.69,47.72,47.66,47.67,5900.0,47.69,47.72,47.66,47.67,5900.0
2015-04-24 14:55:00,47.68,47.69,47.68,47.69,2800.0,47.68,47.69,47.68,47.69,2800.0
2015-04-24 15:00:00,47.69,47.69,47.65,47.66,3900.0,47.69,47.69,47.65,47.66,3900.0
2015-04-24 15:05:00,47.66,47.68,47.64,47.68,5600.0,47.66,47.68,47.64,47.68,5600.0
2015-04-24 15:10:00,47.69,47.7,47.67,47.67,4600.0,47.69,47.7,47.67,47.67,4600.0
2015-04-24 15:15:00,47.67,47.7,47.67,47.68,3400.0,47.67,47.7,47.67,47.68,3400.0
2015-04-24 15:20:00,47.67,47.68,47.64,47.64,6300.0,47.67,47.68,47.64,47.64,6300.0
2015-04-24 15:25:00,47.64,47.67,47.64,47.67,3400.0,47.64,47.67,47.64,47.67,3400.0
2015-04-24 15:30:00,47.68,47.71,47.68,47.71,3400.0,47.68,47.71,47.68,47.71,3400.0
2015-04-24 15:35:00,47.72,47.72,47.7,47.7,7600.0,47.72,47.72,47.7,47.7,7600.0
2015-04-24 15:40:00,47.7,47.71,47.67,47.67,5100.0,47.7,47.71,47.67,47.67,5100.0
2015-04-24 15:45:00,47.66,47.67,47.66,47.67,3600.0,47.66,47.67,47.66,47.67,3600.0
2015-04-24 15:50:00,47.67,47.67,47.6,47.6,19100.0,47.67,47.67,47.6,47.6,19100.0
2015-04-24 15:55:00,47.61,47.65,47.6,47.62,43500.0,47.61,47.65,47.6,47.62,43500.0
2015-04-27 09:30:00,47.67,47.76,47.62,47.67,9000.0,47.67,47.76,47.62,47.67,9000.0
2015-04-27 09:35:00,47.67,47.69,47.57,47.65,2500.0,47.67,47.69,47.57,47.65,2500.0
2015-04-27 09:40:00,47.65,47.69,47.65,47.69,2500.0,47.65,47.69,47.65,47.69,2500.0
2015-04-27 09:45:00,47.69,47.69,47.65,47.66,5900.0,47.69,47.69,47.65,47.66,5900.0
2015-04-27 09:50:00,47.69,47.75,47.68,47.75,1600.0,47.69,47.75,47.68,47.75,1600.0
2015-04-27 09:55:00,47.77,47.84,47.77,47.84,5000.0,47.77,47.84,47.77,47.84,5000.0
2015-04-27 10:00:00,47.85,47.86,47.83,47.83,2700.0,47.85,47.86,47.83,47.83,2700.0
2015-04-27 10:05:00,47.85,47.85,47.84,47.85,400.0,47.85,47.85,47.84,47.85,400.0
2015-04-27 10:10:00,47.86,47.87,47.8,47.8,6300.0,47.86,47.87,47.8,47.8,6300.0
2015-04-27 10:15:00,47.79,47.82,47.78,47.82,3100.0,47.79,47.82,47.78,47.82,3100.0
2015-04-27 10:20:00,47.82,47.82,47.79,47.81,5500.0,47.82,47.82,47.79,47.81,5500.0
2015-04-27 10:25:00,47.83,47.84,47.82,47.82,1300.0,47.83,47.84,47.82,47.82,1300.0
2015-04-27 10:30:00,47.82,47.86,47.82,47.85,2000.0,47.82,47.86,47.82,47.85,2000.0
2015-04-27 10:35:00,47.87,47.87,47.79,47.79,3500.0,47.87,47.87,47.79,47.79,3500.0
2015-04-27 10:40:00,47.79,47.79,47.74,47.74,1700.0,47.79,47.79,47.74,47.74,1700.0
2015-04-27 10:45:00,47.74,47.74,47.68,47.68,6300.0,47.74,47.74,47.68,47.68,6300.0
2015-04-27 10:50:00,47.67,47.67,47.63,47.65,1200.0,47.67,47.67,47.63,47.65,1200.0
2015-04-27 10:55:00,47.64,47.64,47.55,47.59,4000.0,47.64,47.64,47.55,47.59,4000.0
2015-04-27 11:00:00,47.59,47.64,47.57,47.57,4600.0,47.59,47.64,47.57,47.57,4600.0
2015-04-27 11:05:00,47.56,47.57,47.55,47.57,1000.0,47.56,47.57,47.55,47.57,1000.0
2015-04-27 11:10:00,47.6,47.67,47.6,47.65,2800.0,47.6,47.67,47.6,47.65,2800.0
2015-04-27 11:15:00,47.65,47.66,47.64,47.66,4300.0,47.65,47.66,47.64,47.66,4300.0
2015-04-27 11:20:00,47.66,47.67,47.66,47.67,1300.0,47.66,47.67,47.66,47.67,1300.0
2015-04-27 11:25:00,47.67,47.67,47.64,47.64,1900.0,47.67,47.67,47.64,47.64,1900.0
2015-04-27 11:30:00,47.66,47.67,47.66,47.67,1500.0,47.66,47.67,47.66,47.67,1500.0
2015-04-27 11:35:00,47.68,47.69,47.68,47.68,2000.0,47.68,47.69,47.68,47.68,2000.0
2015-04-27 11:40:00,47.68,47.68,47.66,47.68,4900.0,47.68,47.68,47.66,47.68,4900.0
2015-04-27 11:45:00,47.69,47.69,47.6,47.6,3600.0,47.69,47.69,47.6,47.6,3600.0
2015-04-27 11:50:00,47.6,47.6,47.57,47.57,5600.0,47.6,47.6,47.57,47.57,5600.0
2015-04-27 11:55:00,47.57,47.57,47.52,47.52,1600.0,47.57,47.57,47.52,47.52,1600.0
2015-04-27 12:00:00,47.52,47.52,47.52,47.52,100.0,47.52,47.52,47.52,47.52,100.0
2015-04-27 12:05:00,47.54,47.57,47.54,47.55,5600.0,47.54,47.57,47.54,47.55,5600.0
2015-04-27 12:10:00,47.56,47.56,47.52,47.52,3300.0,47.56,47.56,47.52,47.52,3300.0
2015-04-27 12:15:00,47.51,47.51,47.41,47.42,4700.0,47.51,47.51,47.41,47.42,4700.0
2015-04-27 12:20:00,47.4,47.42,47.4,47.41,2100.0,47.4,47.42,47.4,47.41,2100.0
2015-04-27 12:25:00,47.44,47.44,47.43,47.43,1900.0,47.44,47.44,47.43,47.43,1900.0
2015-04-27 12:30:00,47.44,47.44,47.4,47.4,2300.0,47.44,47.44,47.4,47.4,2300.0
2015-04-27 12:35:00,47.4,47.44,47.37,47.44,3400.0,47.4,47.44,47.37,47.44,3400.0
2015-04-27 12:40:00,47.42,47.42,47.38,47.39,1900.0,47.42,47.42,47.38,47.39,1900.0
2015-04-27 12:45:00,47.38,47.38,47.36,47.38,2100.0,47.38,47.38,47.36,47.38,2100.0
2015-04-27 12:50:00,47.38,47.38,47.32,47.35,3600.0,47.38,47.38,47.32,47.35,3600.0
2015-04-27 12:55:00,47.35,47.35,47.32,47.32,1400.0,47.35,47.35,47.32,47.32,1400.0
2015-04-27 13:00:00,47.33,47.35,47.33,47.35,1500.0,47.33,47.35,47.33,47.35,1500.0
2015-04-27 13:05:00,47.35,47.39,47.35,47.39,1900.0,47.35,47.39,47.35,47.39,1900.0
2015-04-27 13:10:00,47.38,47.38,47.33,47.33,2200.0,47.38,47.38,47.33,47.33,2200.0
2015-04-27 13:15:00,47.31,47.31,47.28,47.28,2400.0,47.31,47.31,47.28,47.28,2400.0
2015-04-27 13:20:00,47.26,47.27,47.25,47.25,500.0,47.26,47.27,47.25,47.25,500.0
2015-04-27 13:25:00,47.25,47.34,47.25,47.34,1300.0,47.25,47.34,47.25,47.34,1300.0
2015-04-27 13:30:00,47.34,47.36,47.34,47.36,2500.0,47.34,47.36,47.34,47.36,2500.0
2015-04-27 13:35:00,47.36,47.44,47.36,47.4,6200.0,47.36,47.44,47.36,47.4,6200.0
2015-04-27 13:40:00,47.37,47.4,47.36,47.4,1300.0,47.37,47.4,47.36,47.4,1300.0
2015-04-27 13:45:00,47.39,47.39,47.34,47.35,2200.0,47.39,47.39,47.34,47.35,2200.0
2015-04-27 13:50:00,47.35,47.37,47.33,47.33,2500.0,47.35,47.37,47.33,47.33,2500.0
2015-04-27 13:55:00,47.33,47.37,47.33,47.35,2100.0,47.33,47.37,47.33,47.35,2100.0
2015-04-27 14:00:00,47.35,47.36,47.28,47.28,4500.0,47.35,47.36,47.28,47.28,4500.0
2015-04-27 14:05:00,47.28,47.32,47.28,47.32,3500.0,47.28,47.32,47.28,47.32,3500.0
2015-04-27 14:10:00,47.31,47.31,47.28,47.28,1500.0,47.31,47.31,47.28,47.28,1500.0
2015-04-27 14:15:00,47.28,47.35,47.27,47.34,2400.0,47.28,47.35,47.27,47.34,2400.0
2015-04-27 14:20:00,47.33,47.33,47.31,47.32,900.0,47.33,47.33,47.31,47.32,900.0
2015-04-27 14:25:00,47.34,47.35,47.34,47.34,700.0,47.34,47.35,47.34,47.34,700.0
2015-04-27 14:30:00,47.34,47.34,47.32,47.33,5000.0,47.34,47.34,47.32,47.33,5000.0
2015-04-27 14:35:00,47.32,47.32,47.28,47.28,3200.0,47.32,47.32,47.28,47.28,3200.0
2015-04-27 14:40:00,47.3,47.33,47.29,47.33,2500.0,47.3,47.33,47.29,47.33,2500.0
2015-04-27 14:45:00,47.32,47.32,47.29,47.3,3200.0,47.32,47.32,47.29,47.3,3200.0
2015-04-27 14:50:00,47.28,47.32,47.26,47.32,2400.0,47.28,47.32,47.26,47.32,2400.0
2015-04-27 14:55:00,47.32,47.34,47.31,47.34,1400.0,47.32,47.34,47.31,47.34,1400.0
2015-04-27 15:00:00,47.34,47.34,47.34,47.34,100.0,47.34,47.34,47.34,47.34,100.0
2015-04-27 15:05:00,47.34,47.35,47.31,47.33,4800.0,47.34,47.35,47.31,47.33,4800.0
2015-04-27 15:10:00,47.31,47.34,47.31,47.31,2100.0,47.31,47.34,47.31,47.31,2100.0
2015-04-27 15:15:00,47.31,47.31,47.24,47.25,3900.0,47.31,47.31,47.24,47.25,3900.0
2015-04-27 15:20:00,47.25,47.27,47.23,47.27,3500.0,47.25,47.27,47.23,47.27,3500.0
2015-04-27 15:25:00,47.27,47.27,47.23,47.23,7100.0,47.27,47.27,47.23,47.23,7100.0
2015-04-27 15:30:00,47.25,47.29,47.25,47.27,8100.0,47.25,47.29,47.25,47.27,8100.0
2015-04-27 15:35:00,47.26,47.27,47.23,47.27,6100.0,47.26,47.27,47.23,47.27,6100.0
2015-04-27 15:40:00,47.27,47.27,47.23,47.24,5700.0,47.27,47.27,47.23,47.24,5700.0
2015-04-27 15:45:00,47.24,47.25,47.2,47.24,12300.0,47.24,47.25,47.2,47.24,12300.0
2015-04-27 15:50:00,47.24,47.24,47.21,47.22,7900.0,47.24,47.24,47.21,47.22,7900.0
2015-04-27 15:55:00,47.23,47.31,47.23,47.29,29100.0,47.23,47.31,47.23,47.29,29100.0
2015-04-28 09:30:00,47.26,47.49,47.26,47.49,6200.0,47.26,47.49,47.26,47.49,6200.0
2015-04-28 09:35:00,47.49,47.57,47.48,47.5,6300.0,47.49,47.57,47.48,47.5,6300.0
2015-04-28 09:40:00,47.5,47.51,47.45,47.45,2400.0,47.5,47.51,47.45,47.45,2400.0
2015-04-28 09:45:00,47.45,47.47,47.39,47.39,4700.0,47.45,47.47,47.39,47.39,4700.0
2015-04-28 09:50:00,47.4,47.5,47.4,47.49,3200.0,47.4,47.5,47.4,47.49,3200.0
2015-04-28 09:55:00,47.49,47.49,47.38,47.38,5100.0,47.49,47.49,47.38,47.38,5100.0
2015-04-28 10:00:00,47.35,47.35,47.17,47.2,4800.0,47.35,47.35,47.17,47.2,4800.0
2015-04-28 10:05:00,47.17,47.21,47.12,47.12,4100.0,47.17,47.21,47.12,47.12,4100.0
2015-04-28 10:10:00,47.11,47.18,47.03,47.03,3700.0,47.11,47.18,47.03,47.03,3700.0
2015-04-28 10:15:00,47.03,47.16,47.03,47.14,8200.0,47.03,47.16,47.03,47.14,8200.0
2015-04-28 10:20:00,47.18,47.22,47.16,47.22,4200.0,47.18,47.22,47.16,47.22,4200.0
2015-04-28 10:25:00,47.24,47.29,47.21,47.25,3700.0,47.24,47.29,47.21,47.25,3700.0
2015-04-28 10:30:00,47.24,47.35,47.24,47.35,2900.0,47.24,47.35,47.24,47.35,2900.0
2015-04-28 10:35:00,47.36,47.36,47.3,47.33,2500.0,47.36,47.36,47.3,47.33,2500.0
2015-04-28 10:40:00,47.35,47.38,47.33,47.34,2900.0,47.35,47.38,47.33,47.34,2900.0
2015-04-28 10:45:00,47.34,47.42,47.34,47.39,6900.0,47.34,47.42,47.34,47.39,6900.0
2015-04-28 10:50:00,47.4,47.45,47.35,47.37,3200.0,47.4,47.45,47.35,47.37,3200.0
2015-04-28 10:55:00,47.4,47.45,47.4,47.43,1700.0,47.4,47.45,47.4,47.43,1700.0
2015-04-28 11:00:00,47.48,47.57,47.48,47.55,1800.0,47.48,47.57,47.48,47.55,1800.0
2015-04-28 11:05:00,47.58,47.6,47.56,47.6,2800.0,47.58,47.6,47.56,47.6,2800.0
2015-04-28 11:10:00,47.6,47.61,47.56,47.57,3700.0,47.6,47.61,47.56,47.57,3700.0
2015-04-28 11:15:00,47.57,47.58,47.52,47.55,2200.0,47.57,47.58,47.52,47.55,2200.0
2015-04-28 11:20:00,47.58,47.59,47.58,47.59,2400.0,47.58,47.59,47.58,47.59,2400.0
2015-04-28 11:25:00,47.6,47.69,47.59,47.66,8600.0,47.6,47.69,47.59,47.66,8600.0
2015-04-28 11:30:00,47.67,47.73,47.66,47.73,7300.0,47.67,47.73,47.66,47.73,7300.0
2015-04-28 11:35:00,47.74,47.77,47.72,47.72,4400.0,47.74,47.77,47.72,47.72,4400.0
2015-04-28 11:40:00,47.72,47.72,47.67,47.68,5300.0,47.72,47.72,47.67,47.68,5300.0
2015-04-28 11:45:00,47.69,47.75,47.68,47.74,7100.0,47.69,47.75,47.68,47.74,7100.0
2015-04-28 11:50:00,47.75,47.75,47.69,47.69,3300.0,47.75,47.75,47.69,47.69,3300.0
2015-04-28 11:55:00,47.69,47.74,47.69,47.73,4200.0,47.69,47.74,47.69,47.73,4200.0
2015-04-28 12:00:00,47.73,47.73,47.69,47.72,4100.0,47.73,47.73,47.69,47.72,4100.0
2015-04-28 12:05:00,47.72,47.79,47.72,47.78,2700.0,47.72,47.79,47.72,47.78,2700.0
2015-04-28 12:10:00,47.78,47.78,47.75,47.77,3200.0,47.78,47.78,47.75,47.77,3200.0
2015-04-28 12:15:00,47.77,47.77,47.74,47.74,2600.0,47.77,47.77,47.74,47.74,2600.0
2015-04-28 12:20:00,47.74,47.76,47.72,47.74,5500.0,47.74,47.76,47.72,47.74,5500.0
2015-04-28 12:25:00,47.74,47.78,47.74,47.77,3100.0,47.74,47.78,47.74,47.77,3100.0
2015-04-28 12:30:00,47.78,47.8,47.77,47.77,4200.0,47.78,47.8,47.77,47.77,4200.0
2015-04-28 12:35:00,47.76,47.79,47.76,47.78,3200.0,47.76,47.79,47.76,47.78,3200.0
2015-04-28 12:40:00,47.79,47.85,47.79,47.82,5300.0,47.79,47.85,47.79,47.82,5300.0
2015-04-28 12:45:00,47.82,47.84,47.82,47.84,1300.0,47.82,47.84,47.82,47.84,1300.0
2015-04-28 12:50:00,47.84,47.91,47.84,47.87,5100.0,47.84,47.91,47.84,47.87,5100.0
2015-04-28 12:55:00,47.88,47.88,47.84,47.86,4200.0,47.88,47.88,47.84,47.86,4200.0
2015-04-28 13:00:00,47.87,47.87,47.86,47.87,3200.0,47.87,47.87,47.86,47.87,3200.0
2015-04-28 13:05:00,47.88,47.88,47.83,47.84,4300.0,47.88,47.88,47.83,47.84,4300.0
2015-04-28 13:10:00,47.85,47.87,47.85,47.86,8100.0,47.85,47.87,47.85,47.86,8100.0
2015-04-28 13:15:00,47.85,47.89,47.85,47.89,4100.0,47.85,47.89,47.85,47.89,4100.0
2015-04-28 13:20:00,47.88,47.91,47.87,47.9,6700.0,47.88,47.91,47.87,47.9,6700.0
2015-04-28 13:25:00,47.9,47.9,47.86,47.88,3300.0,47.9,47.9,47.86,47.88,3300.0
2015-04-28 13:30:00,47.87,47.88,47.83,47.86,6100.0,47.87,47.88,47.83,47.86,6100.0
2015-04-28 13:35:00,47.86,47.89,47.85,47.89,5400.0,47.86,47.89,47.85,47.89,5400.0
2015-04-28 13:40:00,47.88,47.92,47.87,47.91,6500.0,47.88,47.92,47.87,47.91,6500.0
2015-04-28 13:45:00,47.91,47.91,47.87,47.88,2300.0,47.91,47.91,47.87,47.88,2300.0
2015-04-28 13:50:00,47.89,47.9,47.88,47.88,4000.0,47.89,47.9,47.88,47.88,4000.0
2015-04-28 13:55:00,47.89,47.91,47.88,47.88,3300.0,47.89,47.91,47.88,47.88,3300.0
2015-04-28 14:00:00,47.88,47.88,47.84,47.85,4000.0,47.88,47.88,47.84,47.85,4000.0
2015-04-28 14:05:00,47.85,47.85,47.84,47.84,3100.0,47.85,47.85,47.84,47.84,3100.0
2015-04-28 14:10:00,47.85,47.86,47.81,47.81,4400.0,47.85,47.86,47.81,47.81,4400.0
2015-04-28 14:15:00,47.81,47.81,47.77,47.77,3200.0,47.81,47.81,47.77,47.77,3200.0
2015-04-28 14:20:00,47.77,47.8,47.76,47.77,8500.0,47.77,47.8,47.76,47.77,8500.0
2015-04-28 14:25:00,47.77,47.79,47.77,47.79,3900.0,47.77,47.79,47.77,47.79,3900.0
2015-04-28 14:30:00,47.79,47.82,47.78,47.82,8900.0,47.79,47.82,47.78,47.82,8900.0
2015-04-28 14:35:00,47.82,47.83,47.8,47.82,4100.0,47.82,47.83,47.8,47.82,4100.0
2015-04-28 14:40:00,47.82,47.83,47.78,47.79,1300.0,47.82,47.83,47.78,47.79,1300.0
2015-04-28 14:45:00,47.79,47.79,47.77,47.77,4800.0,47.79,47.79,47.77,47.77,4800.0
2015-04-28 14:50:00,47.77,47.78,47.77,47.78,5000.0,47.77,47.78,47.77,47.78,5000.0
2015-04-28 14:55:00,47.78,47.79,47.78,47.79,5400.0,47.78,47.79,47.78,47.79,5400.0
2015-04-28 15:00:00,47.78,47.79,47.77,47.79,2200.0,47.78,47.79,47.77,47.79,2200.0
2015-04-28 15:05:00,47.8,47.81,47.78,47.78,4300.0,47.8,47.81,47.78,47.78,4300.0
2015-04-28 15:10:00,47.78,47.79,47.76,47.77,3600.0,47.78,47.79,47.76,47.77,3600.0
2015-04-28 15:15:00,47.76,47.78,47.76,47.77,4000.0,47.76,47.78,47.76,47.77,4000.0
2015-04-28 15:20:00,47.77,47.77,47.75,47.75,4200.0,47.77,47.77,47.75,47.75,4200.0
2015-04-28 15:25:00,47.75,47.75,47.71,47.72,6700.0,47.75,47.75,47.71,47.72,6700.0
2015-04-28 15:30:00,47.73,47.74,47.72,47.74,3000.0,47.73,47.74,47.72,47.74,3000.0
2015-04-28 15:35:00,47.74,47.74,47.65,47.66,10200.0,47.74,47.74,47.65,47.66,10200.0
2015-04-28 15:40:00,47.66,47.67,47.62,47.62,8700.0,47.66,47.67,47.62,47.62,8700.0
2015-04-28 15:45:00,47.62,47.62,47.58,47.58,5100.0,47.62,47.62,47.58,47.58,5100.0
2015-04-28 15:50:00,47.58,47.62,47.58,47.6,15100.0,47.58,47.62,47.58,47.6,15100.0
2015-04-28 15:55:00,47.6,47.62,47.58,47.62,32700.0,47.6,47.62,47.58,47.62,32700.0
2015-04-29 09:30:00,47.47,47.58,47.22,47.54,5700.0,47.47,47.58,47.22,47.54,5700.0
2015-04-29 09:35:00,47.55,47.73,47.55,47.72,3900.0,47.55,47.73,47.55,47.72,3900.0
2015-04-29 09:40:00,47.73,47.73,47.61,47.67,2900.0,47.73,47.73,47.61,47.67,2900.0
2015-04-29 09:45:00,47.68,47.74,47.68,47.72,4500.0,47.68,47.74,47.68,47.72,4500.0
2015-04-29 09:50:00,47.72,47.72,47.59,47.67,3900.0,47.72,47.72,47.59,47.67,3900.0
2015-04-29 09:55:00,47.67,47.67,47.56,47.57,2300.0,47.67,47.67,47.56,47.57,2300.0
2015-04-29 10:00:00,47.57,47.61,47.5,47.51,7200.0,47.57,47.61,47.5,47.51,7200.0
2015-04-29 10:05:00,47.51,47.53,47.45,47.5,2800.0,47.51,47.53,47.45,47.5,2800.0
2015-04-29 10:10:00,47.52,47.53,47.45,47.53,1900.0,47.52,47.53,47.45,47.53,1900.0
2015-04-29 10:15:00,47.52,47.52,47.44,47.44,1400.0,47.52,47.52,47.44,47.44,1400.0
2015-04-29 10:20:00,47.46,47.46,47.41,47.42,2600.0,47.46,47.46,47.41,47.42,2600.0
2015-04-29 10:25:00,47.39,47.4,47.38,47.4,1300.0,47.39,47.4,47.38,47.4,1300.0
2015-04-29 10:30:00,47.4,47.45,47.4,47.41,1700.0,47.4,47.45,47.4,47.41,1700.0
2015-04-29 10:35:00,47.43,47.44,47.4,47.44,900.0,47.43,47.44,47.4,47.44,900.0
2015-04-29 10:40:00,47.45,47.45,47.44,47.44,600.0,47.45,47.45,47.44,47.44,600.0
2015-04-29 10:45:00,47.44,47.44,47.37,47.41,6800.0,47.44,47.44,47.37,47.41,6800.0
2015-04-29 10:50:00,47.41,47.43,47.4,47.43,2900.0,47.41,47.43,47.4,47.43,2900.0
2015-04-29 10:55:00,47.43,47.51,47.42,47.5,4600.0,47.43,47.51,47.42,47.5,4600.0
2015-04-29 11:00:00,47.48,47.55,47.48,47.52,2100.0,47.48,47.55,47.48,47.52,2100.0
2015-04-29 11:05:00,47.5,47.58,47.5,47.58,2200.0,47.5,47.58,47.5,47.58,2200.0
2015-04-29 11:10:00,47.6,47.6,47.53,47.55,3300.0,47.6,47.6,47.53,47.55,3300.0
2015-04-29 11:15:00,47.57,47.59,47.57,47.57,1300.0,47.57,47.59,47.57,47.57,1300.0
2015-04-29 11:20:00,47.56,47.59,47.56,47.57,1200.0,47.56,47.59,47.56,47.57,1200.0
2015-04-29 11:25:00,47.54,47.54,47.51,47.51,700.0,47.54,47.54,47.51,47.51,700.0
2015-04-29 11:30:00,47.53,47.53,47.51,47.51,900.0,47.53,47.53,47.51,47.51,900.0
2015-04-29 11:35:00,47.51,47.51,47.48,47.49,3800.0,47.51,47.51,47.48,47.49,3800.0
2015-04-29 11:40:00,47.5,47.53,47.45,47.5,3100.0,47.5,47.53,47.45,47.5,3100.0
2015-04-29 11:45:00,47.51,47.53,47.51,47.53,600.0,47.51,47.53,47.51,47.53,600.0
2015-04-29 11:50:00,47.52,47.53,47.52,47.52,500.0,47.52,47.53,47.52,47.52,500.0
2015-04-29 11:55:00,47.52,47.52,47.49,47.51,2500.0,47.52,47.52,47.49,47.51,2500.0
2015-04-29 12:00:00,47.51,47.52,47.44,47.44,1800.0,47.51,47.52,47.44,47.44,1800.0
2015-04-29 12:05:00,47.42,47.42,47.4,47.42,2000.0,47.42,47.42,47.4,47.42,2000.0
2015-04-29 12:10:00,47.42,47.42,47.31,47.33,1600.0,47.42,47.42,47.31,47.33,1600.0
2015-04-29 12:15:00,47.35,47.35,47.29,47.3,2000.0,47.35,47.35,47.29,47.3,2000.0
2015-04-29 12:20:00,47.3,47.32,47.3,47.32,200.0,47.3,47.32,47.3,47.32,200.0
2015-04-29 12:25:00,47.31,47.31,47.23,47.24,3200.0,47.31,47.31,47.23,47.24,3200.0
2015-04-29 12:30:00,47.25,47.25,47.22,47.23,2700.0,47.25,47.25,47.22,47.23,2700.0
2015-04-29 12:35:00,47.22,47.22,47.21,47.21,1400.0,47.22,47.22,47.21,47.21,1400.0
2015-04-29 12:40:00,47.19,47.22,47.17,47.22,1400.0,47.19,47.22,47.17,47.22,1400.0
2015-04-29 12:45:00,47.23,47.26,47.23,47.26,900.0,47.23,47.26,47.23,47.26,900.0
2015-04-29 12:50:00,47.26,47.26,47.19,47.19,1700.0,47.26,47.26,47.19,47.19,1700.0
2015-04-29 12:55:00,47.21,47.27,47.21,47.27,800.0,47.21,47.27,47.21,47.27,800.0
2015-04-29 13:00:00,47.26,47.26,47.21,47.23,3000.0,47.26,47.26,47.21,47.23,3000.0
2015-04-29 13:05:00,47.23,47.23,47.21,47.23,1100.0,47.23,47.23,47.21,47.23,1100.0
2015-04-29 13:10:00,47.24,47.28,47.22,47.28,4200.0,47.24,47.28,47.22,47.28,4200.0
2015-04-29 13:15:00,47.29,47.29,47.25,47.29,2200.0,47.29,47.29,47.25,47.29,2200.0
2015-04-29 13:20:00,47.27,47.3,47.25,47.25,2400.0,47.27,47.3,47.25,47.25,2400.0
2015-04-29 13:25:00,47.29,47.3,47.24,47.24,2000.0,47.29,47.3,47.24,47.24,2000.0
2015-04-29 13:30:00,47.26,47.27,47.25,47.25,1200.0,47.26,47.27,47.25,47.25,1200.0
2015-04-29 13:35:00,47.26,47.35,47.26,47.35,4900.0,47.26,47.35,47.26,47.35,4900.0
2015-04-29 13:40:00,47.33,47.35,47.31,47.35,800.0,47.33,47.35,47.31,47.35,800.0
2015-04-29 13:45:00,47.35,47.37,47.34,47.34,1000.0,47.35,47.37,47.34,47.34,1000.0
2015-04-29 13:50:00,47.34,47.4,47.34,47.38,2300.0,47.34,47.4,47.34,47.38,2300.0
2015-04-29 13:55:00,47.39,47.43,47.39,47.43,1100.0,47.39,47.43,47.39,47.43,1100.0
2015-04-29 14:00:00,47.4,47.43,47.34,47.35,2300.0,47.4,47.43,47.34,47.35,2300.0
2015-04-29 14:05:00,47.39,47.39,47.38,47.38,300.0,47.39,47.39,47.38,47.38,300.0
2015-04-29 14:10:00,47.33,47.37,47.29,47.34,1300.0,47.33,47.37,47.29,47.34,1300.0
2015-04-29 14:15:00,47.33,47.39,47.31,47.38,1900.0,47.33,47.39,47.31,47.38,1900.0
2015-04-29 14:20:00,47.38,47.42,47.36,47.42,1200.0,47.38,47.42,47.36,47.42,1200.0
2015-04-29 14:25:00,47.39,47.41,47.37,47.4,1400.0,47.39,47.41,47.37,47.4,1400.0
2015-04-29 14:30:00,47.43,47.43,47.37,47.42,2500.0,47.43,47.43,47.37,47.42,2500.0
2015-04-29 14:35:00,47.41,47.45,47.41,47.41,2900.0,47.41,47.45,47.41,47.41,2900.0
2015-04-29 14:40:00,47.42,47.63,47.42,47.6,7000.0,47.42,47.63,47.42,47.6,7000.0
2015-04-29 14:45:00,47.59,47.62,47.57,47.62,6300.0,47.59,47.62,47.57,47.62,6300.0
2015-04-29 14:50:00,47.61,47.64,47.54,47.58,8400.0,47.61,47.64,47.54,47.58,8400.0
2015-04-29 14:55:00,47.59,47.6,47.52,47.53,3600.0,47.59,47.6,47.52,47.53,3600.0
2015-04-29 15:00:00,47.54,47.54,47.46,47.46,2200.0,47.54,47.54,47.46,47.46,2200.0
2015-04-29 15:05:00,47.46,47.48,47.45,47.46,1700.0,47.46,47.48,47.45,47.46,1700.0
2015-04-29 15:10:00,47.46,47.46,47.38,47.45,7100.0,47.46,47.46,47.38,47.45,7100.0
2015-04-29 15:15:00,47.43,47.43,47.38,47.43,4800.0,47.43,47.43,47.38,47.43,4800.0
2015-04-29 15:20:00,47.42,47.49,47.4,47.47,8400.0,47.42,47.49,47.4,47.47,8400.0
2015-04-29 15:25:00,47.47,47.51,47.44,47.45,4900.0,47.47,47.51,47.44,47.45,4900.0
2015-04-29 15:30:00,47.45,47.47,47.41,47.43,3800.0,47.45,47.47,47.41,47.43,3800.0
2015-04-29 15:35:00,47.43,47.48,47.43,47.46,5600.0,47.43,47.48,47.43,47.46,5600.0
2015-04-29 15:40:00,47.46,47.46,47.41,47.41,4500.0,47.46,47.46,47.41,47.41,4500.0
2015-04-29 15:45:00,47.4,47.44,47.4,47.4,5500.0,47.4,47.44,47.4,47.4,5500.0
2015-04-29 15:50:00,47.41,47.46,47.41,47.45,22600.0,47.41,47.46,47.41,47.45,22600.0
2015-04-29 15:55:00,47.45,47.54,47.45,47.5,43000.0,47.45,47.54,47.45,47.5,43000.0
2015-04-30 09:30:00,47.26,47.51,47.13,47.22,16800.0,47.26,47.51,47.13,47.22,16800.0
2015-04-30 09:35:00,47.25,47.42,47.22,47.42,4600.0,47.25,47.42,47.22,47.42,4600.0
2015-04-30 09:40:00,47.42,47.53,47.34,47.34,2800.0,47.42,47.53,47.34,47.34,2800.0
2015-04-30 09:45:00,47.34,47.36,47.22,47.25,8900.0,47.34,47.36,47.22,47.25,8900.0
2015-04-30 09:50:00,47.22,47.22,47.17,47.22,3000.0,47.22,47.22,47.17,47.22,3000.0
2015-04-30 09:55:00,47.21,47.22,47.12,47.13,4600.0,47.21,47.22,47.12,47.13,4600.0
2015-04-30 10:00:00,47.11,47.11,47.02,47.02,5300.0,47.11,47.11,47.02,47.02,5300.0
2015-04-30 10:05:00,47.09,47.23,47.09,47.19,3900.0,47.09,47.23,47.09,47.19,3900.0
2015-04-30 10:10:00,47.19,47.23,47.15,47.23,3800.0,47.19,47.23,47.15,47.23,3800.0
2015-04-30 10:15:00,47.24,47.24,47.16,47.17,5200.0,47.24,47.24,47.16,47.17,5200.0
2015-04-30 10:20:00,47.16,47.18,47.11,47.11,2800.0,47.16,47.18,47.11,47.11,2800.0
2015-04-30 10:25:00,47.14,47.21,47.14,47.21,3400.0,47.14,47.21,47.14,47.21,3400.0
2015-04-30 10:30:00,47.19,47.21,47.16,47.2,3500.0,47.19,47.21,47.16,47.2,3500.0
2015-04-30 10:35:00,47.21,47.3,47.21,47.22,4200.0,47.21,47.3,47.21,47.22,4200.0
2015-04-30 10:40:00,47.22,47.32,47.22,47.32,2200.0,47.22,47.32,47.22,47.32,2200.0
2015-04-30 10:45:00,47.32,47.35,47.28,47.34,3500.0,47.32,47.35,47.28,47.34,3500.0
2015-04-30 10:50:00,47.34,47.34,47.29,47.32,5800.0,47.34,47.34,47.29,47.32,5800.0
2015-04-30 10:55:00,47.32,47.38,47.29,47.34,10700.0,47.32,47.38,47.29,47.34,10700.0
2015-04-30 11:00:00,47.36,47.41,47.35,47.41,3300.0,47.36,47.41,47.35,47.41,3300.0
2015-04-30 11:05:00,47.41,47.44,47.4,47.42,2700.0,47.41,47.44,47.4,47.42,2700.0
2015-04-30 11:10:00,47.42,47.48,47.41,47.46,2300.0,47.42,47.48,47.41,47.46,2300.0
2015-04-30 11:15:00,47.47,47.48,47.41,47.48,3800.0,47.47,47.48,47.41,47.48,3800.0
2015-04-30 11:20:00,47.47,47.51,47.47,47.47,2900.0,47.47,47.51,47.47,47.47,2900.0
2015-04-30 11:25:00,47.44,47.44,47.38,47.42,1700.0,47.44,47.44,47.38,47.42,1700.0
2015-04-30 11:30:00,47.44,47.54,47.44,47.51,2000.0,47.44,47.54,47.44,47.51,2000.0
2015-04-30 11:35:00,47.51,47.51,47.45,47.47,2600.0,47.51,47.51,47.45,47.47,2600.0
2015-04-30 11:40:00,47.51,47.54,47.48,47.48,6000.0,47.51,47.54,47.48,47.48,6000.0
2015-04-30 11:45:00,47.47,47.52,47.47,47.51,4800.0,47.47,47.52,47.47,47.51,4800.0
2015-04-30 11:50:00,47.52,47.52,47.43,47.46,3500.0,47.52,47.52,47.43,47.46,3500.0
2015-04-30 11:55:00,47.46,47.46,47.32,47.32,1800.0,47.46,47.46,47.32,47.32,1800.0
2015-04-30 12:00:00,47.32,47.37,47.32,47.36,2700.0,47.32,47.37,47.32,47.36,2700.0
2015-04-30 12:05:00,47.35,47.35,47.31,47.32,9000.0,47.35,47.35,47.31,47.32,9000.0
2015-04-30 12:10:00,47.32,47.39,47.32,47.35,5800.0,47.32,47.39,47.32,47.35,5800.0
2015-04-30 12:15:00,47.35,47.37,47.35,47.37,400.0,47.35,47.37,47.35,47.37,400.0
2015-04-30 12:20:00,47.38,47.38,47.32,47.34,2200.0,47.38,47.38,47.32,47.34,2200.0
2015-04-30 12:25:00,47.36,47.36,47.31,47.32,3800.0,47.36,47.36,47.31,47.32,3800.0
2015-04-30 12:30:00,47.32,47.32,47.28,47.32,2700.0,47.32,47.32,47.28,47.32,2700.0
2015-04-30 12:35:00,47.32,47.34,47.32,47.32,1700.0,47.32,47.34,47.32,47.32,1700.0
2015-04-30 12:40:00,47.32,47.34,47.31,47.34,1100.0,47.32,47.34,47.31,47.34,1100.0
2015-04-30 12:45:00,47.34,47.34,47.28,47.31,3700.0,47.34,47.34,47.28,47.31,3700.0
2015-04-30 12:50:00,47.32,47.33,47.3,47.31,1800.0,47.32,47.33,47.3,47.31,1800.0
2015-04-30 12:55:00,47.29,47.32,47.29,47.31,1500.0,47.29,47.32,47.29,47.31,1500.0
2015-04-30 13:00:00,47.34,47.34,47.29,47.29,1300.0,47.34,47.34,47.29,47.29,1300.0
2015-04-30 13:05:00,47.35,47.35,47.28,47.32,800.0,47.35,47.35,47.28,47.32,800.0
2015-04-30 13:10:00,47.33,47.33,47.33,47.33,100.0,47.33,47.33,47.33,47.33,100.0
2015-04-30 13:15:00,47.31,47.32,47.27,47.28,2100.0,47.31,47.32,47.27,47.28,2100.0
2015-04-30 13:20:00,47.29,47.29,47.23,47.24,2600.0,47.29,47.29,47.23,47.24,2600.0
2015-04-30 13:25:00,47.24,47.24,47.18,47.2,1900.0,47.24,47.24,47.18,47.2,1900.0
2015-04-30 13:30:00,47.18,47.2,47.18,47.2,2200.0,47.18,47.2,47.18,47.2,2200.0
2015-04-30 13:35:00,47.19,47.19,47.12,47.12,3200.0,47.19,47.19,47.12,47.12,3200.0
2015-04-30 13:40:00,47.13,47.17,47.13,47.17,1200.0,47.13,47.17,47.13,47.17,1200.0
2015-04-30 13:45:00,47.15,47.15,47.06,47.06,2800.0,47.15,47.15,47.06,47.06,2800.0
2015-04-30 13:50:00,47.06,47.08,47.05,47.05,2300.0,47.06,47.08,47.05,47.05,2300.0
2015-04-30 13:55:00,47.05,47.1,47.05,47.08,2700.0,47.05,47.1,47.05,47.08,2700.0
2015-04-30 14:00:00,47.08,47.09,47.03,47.04,4600.0,47.08,47.09,47.03,47.04,4600.0
2015-04-30 14:05:00,47.04,47.07,47.02,47.06,4000.0,47.04,47.07,47.02,47.06,4000.0
2015-04-30 14:10:00,47.06,47.11,47.05,47.08,3900.0,47.06,47.11,47.05,47.08,3900.0
2015-04-30 14:15:00,47.09,47.1,47.07,47.08,2800.0,47.09,47.1,47.07,47.08,2800.0
2015-04-30 14:20:00,47.08,47.08,46.96,46.96,5900.0,47.08,47.08,46.96,46.96,5900.0
2015-04-30 14:25:00,46.96,46.98,46.96,46.98,2600.0,46.96,46.98,46.96,46.98,2600.0
2015-04-30 14:30:00,46.98,46.98,46.94,46.94,2900.0,46.98,46.98,46.94,46.94,2900.0
2015-04-30 14:35:00,46.94,46.99,46.94,46.99,3100.0,46.94,46.99,46.94,46.99,3100.0
2015-04-30 14:40:00,46.99,47.0,46.93,46.96,2500.0,46.99,47.0,46.93,46.96,2500.0
2015-04-30 14:45:00,46.98,46.98,46.9,46.94,4800.0,46.98,46.98,46.9,46.94,4800.0
2015-04-30 14:50:00,46.95,46.95,46.92,46.95,4200.0,46.95,46.95,46.92,46.95,4200.0
2015-04-30 14:55:00,46.95,46.95,46.85,46.88,8600.0,46.95,46.95,46.85,46.88,8600.0
2015-04-30 15:00:00,46.85,46.86,46.79,46.82,7200.0,46.85,46.86,46.79,46.82,7200.0
2015-04-30 15:05:00,46.84,46.85,46.81,46.81,5600.0,46.84,46.85,46.81,46.81,5600.0
2015-04-30 15:10:00,46.79,46.79,46.74,46.79,8200.0,46.79,46.79,46.74,46.79,8200.0
2015-04-30 15:15:00,46.8,46.92,46.79,46.92,5200.0,46.8,46.92,46.79,46.92,5200.0
2015-04-30 15:20:00,46.97,46.98,46.93,46.94,5400.0,46.97,46.98,46.93,46.94,5400.0
2015-04-30 15:25:00,46.95,46.95,46.84,46.89,6500.0,46.95,46.95,46.84,46.89,6500.0
2015-04-30 15:30:00,46.89,46.95,46.85,46.91,5600.0,46.89,46.95,46.85,46.91,5600.0
2015-04-30 15:35:00,46.92,47.01,46.92,46.96,11500.0,46.92,47.01,46.92,46.96,11500.0
2015-04-30 15:40:00,46.95,46.95,46.84,46.84,9900.0,46.95,46.95,46.84,46.84,9900.0
2015-04-30 15:45:00,46.84,46.89,46.83,46.89,8600.0,46.84,46.89,46.83,46.89,8600.0
2015-04-30 15:50:00,46.88,46.88,46.83,46.85,13500.0,46.88,46.88,46.83,46.85,13500.0
2015-04-30 15:55:00,46.85,46.89,46.82,46.89,29400.0,46.85,46.89,46.82,46.89,29400.0
2015-05-01 09:30:00,47.09,47.24,46.9,47.1,4900.0,47.09,47.24,46.9,47.1,4900.0
2015-05-01 09:35:00,47.1,47.21,47.07,47.19,4800.0,47.1,47.21,47.07,47.19,4800.0
2015-05-01 09:40:00,47.15,47.26,47.15,47.26,7000.0,47.15,47.26,47.15,47.26,7000.0
2015-05-01 09:45:00,47.27,47.3,47.17,47.17,3400.0,47.27,47.3,47.17,47.17,3400.0
2015-05-01 09:50:00,47.14,47.16,47.04,47.15,7600.0,47.14,47.16,47.04,47.15,7600.0
2015-05-01 09:55:00,47.14,47.14,46.96,47.09,6400.0,47.14,47.14,46.96,47.09,6400.0
2015-05-01 10:00:00,47.09,47.09,46.98,47.06,8100.0,47.09,47.09,46.98,47.06,8100.0
2015-05-01 10:05:00,47.04,47.04,46.99,47.04,3800.0,47.04,47.04,46.99,47.04,3800.0
2015-05-01 10:10:00,47.04,47.12,47.02,47.08,8500.0,47.04,47.12,47.02,47.08,8500.0
2015-05-01 10:15:00,47.07,47.11,47.04,47.11,11500.0,47.07,47.11,47.04,47.11,11500.0
2015-05-01 10:20:00,47.12,47.17,47.12,47.13,7400.0,47.12,47.17,47.12,47.13,7400.0
2015-05-01 10:25:00,47.13,47.18,47.13,47.13,5900.0,47.13,47.18,47.13,47.13,5900.0
2015-05-01 10:30:00,47.15,47.19,47.09,47.09,4600.0,47.15,47.19,47.09,47.09,4600.0
2015-05-01 10:35:00,47.1,47.11,47.0,47.01,6000.0,47.1,47.11,47.0,47.01,6000.0
2015-05-01 10:40:00,46.99,46.99,46.93,46.96,2800.0,46.99,46.99,46.93,46.96,2800.0
2015-05-01 10:45:00,46.98,47.0,46.95,46.97,2900.0,46.98,47.0,46.95,46.97,2900.0
2015-05-01 10:50:00,46.97,47.01,46.95,47.0,6200.0,46.97,47.01,46.95,47.0,6200.0
2015-05-01 10:55:00,47.01,47.04,47.0,47.02,6500.0,47.01,47.04,47.0,47.02,6500.0
2015-05-01 11:00:00,47.02,47.12,47.02,47.1,4400.0,47.02,47.12,47.02,47.1,4400.0
2015-05-01 11:05:00,47.09,47.09,47.05,47.06,3700.0,47.09,47.09,47.05,47.06,3700.0
2015-05-01 11:10:00,47.05,47.05,46.98,47.05,6300.0,47.05,47.05,46.98,47.05,6300.0
2015-05-01 11:15:00,47.04,47.07,47.02,47.07,3000.0,47.04,47.07,47.02,47.07,3000.0
2015-05-01 11:20:00,47.09,47.09,47.04,47.04,2000.0,47.09,47.09,47.04,47.04,2000.0
2015-05-01 11:25:00,47.05,47.11,47.05,47.08,5300.0,47.05,47.11,47.05,47.08,5300.0
2015-05-01 11:30:00,47.09,47.1,47.02,47.02,6800.0,47.09,47.1,47.02,47.02,6800.0
2015-05-01 11:35:00,47.01,47.04,47.01,47.03,2700.0,47.01,47.04,47.01,47.03,2700.0
2015-05-01 11:40:00,47.03,47.03,46.86,46.96,18600.0,47.03,47.03,46.86,46.96,18600.0
2015-05-01 11:45:00,46.95,46.95,46.85,46.86,6500.0,46.95,46.95,46.85,46.86,6500.0
2015-05-01 11:50:00,46.83,46.9,46.81,46.88,3300.0,46.83,46.9,46.81,46.88,3300.0
2015-05-01 11:55:00,46.88,46.98,46.87,46.95,5700.0,46.88,46.98,46.87,46.95,5700.0
2015-05-01 12:00:00,46.95,46.95,46.87,46.91,4700.0,46.95,46.95,46.87,46.91,4700.0
2015-05-01 12:05:00,46.91,46.91,46.84,46.88,1800.0,46.91,46.91,46.84,46.88,1800.0
2015-05-01 12:10:00,46.87,46.89,46.84,46.86,3500.0,46.87,46.89,46.84,46.86,3500.0
2015-05-01 12:15:00,46.87,46.92,46.87,46.9,2400.0,46.87,46.92,46.87,46.9,2400.0
2015-05-01 12:20:00,46.93,46.94,46.91,46.94,1600.0,46.93,46.94,46.91,46.94,1600.0
2015-05-01 12:25:00,46.95,46.95,46.89,46.93,4200.0,46.95,46.95,46.89,46.93,4200.0
2015-05-01 12:30:00,46.94,46.96,46.93,46.96,2300.0,46.94,46.96,46.93,46.96,2300.0
2015-05-01 12:35:00,46.96,46.96,46.89,46.92,3800.0,46.96,46.96,46.89,46.92,3800.0
2015-05-01 12:40:00,46.93,46.94,46.92,46.92,2600.0,46.93,46.94,46.92,46.92,2600.0
2015-05-01 12:45:00,46.93,46.93,46.89,46.89,3400.0,46.93,46.93,46.89,46.89,3400.0
2015-05-01 12:50:00,46.88,46.89,46.86,46.89,1900.0,46.88,46.89,46.86,46.89,1900.0
2015-05-01 12:55:00,46.89,46.91,46.89,46.9,1700.0,46.89,46.91,46.89,46.9,1700.0
2015-05-01 13:00:00,46.89,46.9,46.86,46.88,3900.0,46.89,46.9,46.86,46.88,3900.0
2015-05-01 13:05:00,46.88,46.89,46.88,46.89,2500.0,46.88,46.89,46.88,46.89,2500.0
2015-05-01 13:10:00,46.9,46.91,46.9,46.91,1000.0,46.9,46.91,46.9,46.91,1000.0
2015-05-01 13:15:00,46.92,46.97,46.92,46.92,5100.0,46.92,46.97,46.92,46.92,5100.0
2015-05-01 13:20:00,46.93,46.93,46.88,46.89,3800.0,46.93,46.93,46.88,46.89,3800.0
2015-05-01 13:25:00,46.9,46.93,46.9,46.9,2300.0,46.9,46.93,46.9,46.9,2300.0
2015-05-01 13:30:00,46.91,46.93,46.89,46.89,2400.0,46.91,46.93,46.89,46.89,2400.0
2015-05-01 13:35:00,46.89,46.93,46.89,46.93,3900.0,46.89,46.93,46.89,46.93,3900.0
2015-05-01 13:40:00,46.93,46.93,46.88,46.9,4000.0,46.93,46.93,46.88,46.9,4000.0
2015-05-01 13:45:00,46.9,46.96,46.9,46.95,2300.0,46.9,46.96,46.9,46.95,2300.0
2015-05-01 13:50:00,46.97,47.03,46.97,47.01,4500.0,46.97,47.03,46.97,47.01,4500.0
2015-05-01 13:55:00,47.0,47.03,47.0,47.02,1300.0,47.0,47.03,47.0,47.02,1300.0
2015-05-01 14:00:00,47.02,47.02,47.01,47.01,3200.0,47.02,47.02,47.01,47.01,3200.0
2015-05-01 14:05:00,47.02,47.08,47.02,47.03,4800.0,47.02,47.08,47.02,47.03,4800.0
2015-05-01 14:10:00,47.06,47.07,47.03,47.04,3300.0,47.06,47.07,47.03,47.04,3300.0
2015-05-01 14:15:00,47.04,47.09,47.04,47.09,3700.0,47.04,47.09,47.04,47.09,3700.0
2015-05-01 14:20:00,47.1,47.1,47.07,47.09,3400.0,47.1,47.1,47.07,47.09,3400.0
2015-05-01 14:25:00,47.09,47.14,47.09,47.13,8000.0,47.09,47.14,47.09,47.13,8000.0
2015-05-01 14:30:00,47.13,47.13,47.09,47.09,2000.0,47.13,47.13,47.09,47.09,2000.0
2015-05-01 14:35:00,47.07,47.11,47.07,47.1,5500.0,47.07,47.11,47.07,47.1,5500.0
2015-05-01 14:40:00,47.1,47.14,47.1,47.1,8000.0,47.1,47.14,47.1,47.1,8000.0
2015-05-01 14:45:00,47.1,47.19,47.06,47.18,18500.0,47.1,47.19,47.06,47.18,18500.0
2015-05-01 14:50:00,47.19,47.19,47.1,47.12,5200.0,47.19,47.19,47.1,47.12,5200.0
2015-05-01 14:55:00,47.12,47.12,47.08,47.08,5500.0,47.12,47.12,47.08,47.08,5500.0
2015-05-01 15:00:00,47.08,47.1,47.05,47.08,10800.0,47.08,47.1,47.05,47.08,10800.0
2015-05-01 15:05:00,47.06,47.07,47.04,47.05,6300.0,47.06,47.07,47.04,47.05,6300.0
2015-05-01 15:10:00,47.04,47.11,47.03,47.11,7500.0,47.04,47.11,47.03,47.11,7500.0
2015-05-01 15:15:00,47.1,47.13,47.09,47.11,8400.0,47.1,47.13,47.09,47.11,8400.0
2015-05-01 15:20:00,47.11,47.12,47.09,47.09,3700.0,47.11,47.12,47.09,47.09,3700.0
2015-05-01 15:25:00,47.09,47.12,47.09,47.09,9800.0,47.09,47.12,47.09,47.09,9800.0
2015-05-01 15:30:00,47.09,47.09,47.06,47.09,12200.0,47.09,47.09,47.06,47.09,12200.0
2015-05-01 15:35:00,47.1,47.14,47.1,47.1,13300.0,47.1,47.14,47.1,47.1,13300.0
2015-05-01 15:40:00,47.11,47.16,47.11,47.12,7900.0,47.11,47.16,47.11,47.12,7900.0
2015-05-01 15:45:00,47.12,47.13,47.05,47.06,30000.0,47.12,47.13,47.05,47.06,30000.0
2015-05-01 15:50:00,47.07,47.1,47.02,47.05,20100.0,47.07,47.1,47.02,47.05,20100.0
2015-05-01 15:55:00,47.05,47.12,47.05,47.08,27300.0,47.05,47.12,47.05,47.08,27300.0
2015-05-04 09:30:00,47.1,47.12,46.98,46.98,5300.0,47.1,47.12,46.98,46.98,5300.0
2015-05-04 09:35:00,47.12,47.28,47.12,47.24,1200.0,47.12,47.28,47.12,47.24,1200.0
2015-05-04 09:40:00,47.25,47.38,47.25,47.34,3500.0,47.25,47.38,47.25,47.34,3500.0
2015-05-04 09:45:00,47.36,47.38,47.34,47.34,2200.0,47.36,47.38,47.34,47.34,2200.0
2015-05-04 09:50:00,47.37,47.49,47.37,47.49,4100.0,47.37,47.49,47.37,47.49,4100.0
2015-05-04 09:55:00,47.47,47.5,47.46,47.47,2300.0,47.47,47.5,47.46,47.47,2300.0
2015-05-04 10:00:00,47.47,47.54,47.44,47.53,3300.0,47.47,47.54,47.44,47.53,3300.0
2015-05-04 10:05:00,47.54,47.56,47.5,47.51,5400.0,47.54,47.56,47.5,47.51,5400.0
2015-05-04 10:10:00,47.51,47.56,47.5,47.56,5400.0,47.51,47.56,47.5,47.56,5400.0
2015-05-04 10:15:00,47.58,47.58,47.48,47.52,4800.0,47.58,47.58,47.48,47.52,4800.0
2015-05-04 10:20:00,47.53,47.53,47.46,47.46,2200.0,47.53,47.53,47.46,47.46,2200.0
2015-05-04 10:25:00,47.46,47.46,47.42,47.45,2000.0,47.46,47.46,47.42,47.45,2000.0
2015-05-04 10:30:00,47.45,47.46,47.43,47.43,2500.0,47.45,47.46,47.43,47.43,2500.0
2015-05-04 10:35:00,47.39,47.4,47.36,47.36,1100.0,47.39,47.4,47.36,47.36,1100.0
2015-05-04 10:40:00,47.36,47.45,47.36,47.45,3700.0,47.36,47.45,47.36,47.45,3700.0
2015-05-04 10:45:00,47.45,47.45,47.32,47.32,4500.0,47.45,47.45,47.32,47.32,4500.0
2015-05-04 10:50:00,47.3,47.32,47.26,47.29,2700.0,47.3,47.32,47.26,47.29,2700.0
2015-05-04 10:55:00,47.27,47.3,47.26,47.28,2600.0,47.27,47.3,47.26,47.28,2600.0
2015-05-04 11:00:00,47.28,47.3,47.27,47.28,9000.0,47.28,47.3,47.27,47.28,9000.0
2015-05-04 11:05:00,47.27,47.33,47.24,47.31,7900.0,47.27,47.33,47.24,47.31,7900.0
2015-05-04 11:10:00,47.32,47.32,47.26,47.26,1000.0,47.32,47.32,47.26,47.26,1000.0
2015-05-04 11:15:00,47.25,47.26,47.24,47.26,1500.0,47.25,47.26,47.24,47.26,1500.0
2015-05-04 11:20:00,47.27,47.28,47.27,47.27,2900.0,47.27,47.28,47.27,47.27,2900.0
2015-05-04 11:25:00,47.28,47.34,47.28,47.28,2700.0,47.28,47.34,47.28,47.28,2700.0
2015-05-04 11:30:00,47.27,47.27,47.25,47.26,1700.0,47.27,47.27,47.25,47.26,1700.0
2015-05-04 11:35:00,47.28,47.32,47.27,47.31,4300.0,47.28,47.32,47.27,47.31,4300.0
2015-05-04 11:40:00,47.31,47.31,47.3,47.3,2500.0,47.31,47.31,47.3,47.3,2500.0
2015-05-04 11:45:00,47.3,47.36,47.3,47.36,2300.0,47.3,47.36,47.3,47.36,2300.0
2015-05-04 11:50:00,47.38,47.38,47.33,47.34,3200.0,47.38,47.38,47.33,47.34,3200.0
2015-05-04 11:55:00,47.35,47.38,47.35,47.38,1500.0,47.35,47.38,47.35,47.38,1500.0
2015-05-04 12:00:00,47.38,47.41,47.37,47.39,2000.0,47.38,47.41,47.37,47.39,2000.0
2015-05-04 12:05:00,47.4,47.43,47.4,47.41,3500.0,47.4,47.43,47.4,47.41,3500.0
2015-05-04 12:10:00,47.43,47.47,47.39,47.39,7900.0,47.43,47.47,47.39,47.39,7900.0
2015-05-04 12:15:00,47.41,47.41,47.38,47.39,3800.0,47.41,47.41,47.38,47.39,3800.0
2015-05-04 12:20:00,47.37,47.37,47.34,47.36,2200.0,47.37,47.37,47.34,47.36,2200.0
2015-05-04 12:25:00,47.38,47.39,47.38,47.39,900.0,47.38,47.39,47.38,47.39,900.0
2015-05-04 12:30:00,47.41,47.42,47.35,47.38,1900.0,47.41,47.42,47.35,47.38,1900.0
2015-05-04 12:35:00,47.37,47.39,47.36,47.38,1500.0,47.37,47.39,47.36,47.38,1500.0
2015-05-04 12:40:00,47.37,47.38,47.36,47.38,1500.0,47.37,47.38,47.36,47.38,1500.0
2015-05-04 12:45:00,47.38,47.38,47.36,47.37,2500.0,47.38,47.38,47.36,47.37,2500.0
2015-05-04 12:50:00,47.38,47.41,47.38,47.41,1500.0,47.38,47.41,47.38,47.41,1500.0
2015-05-04 12:55:00,47.41,47.41,47.39,47.39,1000.0,47.41,47.41,47.39,47.39,1000.0
2015-05-04 13:00:00,47.39,47.39,47.36,47.38,2200.0,47.39,47.39,47.36,47.38,2200.0
2015-05-04 13:05:00,47.37,47.38,47.29,47.3,2700.0,47.37,47.38,47.29,47.3,2700.0
2015-05-04 13:10:00,47.3,47.31,47.3,47.31,400.0,47.3,47.31,47.3,47.31,400.0
2015-05-04 13:15:00,47.32,47.32,47.3,47.31,1000.0,47.32,47.32,47.3,47.31,1000.0
2015-05-04 13:20:00,47.3,47.31,47.27,47.27,1300.0,47.3,47.31,47.27,47.27,1300.0
2015-05-04 13:25:00,47.3,47.35,47.3,47.33,4400.0,47.3,47.35,47.3,47.33,4400.0
2015-05-04 13:30:00,47.33,47.33,47.29,47.33,3500.0,47.33,47.33,47.29,47.33,3500.0
2015-05-04 13:35:00,47.33,47.34,47.32,47.34,1000.0,47.33,47.34,47.32,47.34,1000.0
2015-05-04 13:40:00,47.35,47.36,47.33,47.33,3600.0,47.35,47.36,47.33,47.33,3600.0
2015-05-04 13:45:00,47.34,47.36,47.31,47.34,1900.0,47.34,47.36,47.31,47.34,1900.0
2015-05-04 13:50:00,47.35,47.39,47.35,47.39,1000.0,47.35,47.39,47.35,47.39,1000.0
2015-05-04 13:55:00,47.4,47.41,47.4,47.41,1000.0,47.4,47.41,47.4,47.41,1000.0
2015-05-04 14:00:00,47.42,47.43,47.38,47.38,1800.0,47.42,47.43,47.38,47.38,1800.0
2015-05-04 14:05:00,47.4,47.4,47.38,47.39,3000.0,47.4,47.4,47.38,47.39,3000.0
2015-05-04 14:10:00,47.4,47.4,47.33,47.33,3900.0,47.4,47.4,47.33,47.33,3900.0
2015-05-04 14:15:00,47.34,47.35,47.33,47.34,1500.0,47.34,47.35,47.33,47.34,1500.0
2015-05-04 14:20:00,47.36,47.37,47.33,47.33,5500.0,47.36,47.37,47.33,47.33,5500.0
2015-05-04 14:25:00,47.33,47.47,47.33,47.4,24200.0,47.33,47.47,47.33,47.4,24200.0
2015-05-04 14:30:00,47.41,47.43,47.39,47.43,4200.0,47.41,47.43,47.39,47.43,4200.0
2015-05-04 14:35:00,47.44,47.47,47.42,47.45,4100.0,47.44,47.47,47.42,47.45,4100.0
2015-05-04 14:40:00,47.46,47.48,47.45,47.47,3800.0,47.46,47.48,47.45,47.47,3800.0
2015-05-04 14:45:00,47.46,47.46,47.42,47.44,3100.0,47.46,47.46,47.42,47.44,3100.0
2015-05-04 14:50:00,47.45,47.46,47.43,47.44,1500.0,47.45,47.46,47.43,47.44,1500.0
2015-05-04 14:55:00,47.43,47.46,47.41,47.43,3900.0,47.43,47.46,47.41,47.43,3900.0
2015-05-04 15:00:00,47.42,47.42,47.39,47.41,4900.0,47.42,47.42,47.39,47.41,4900.0
2015-05-04 15:05:00,47.41,47.41,47.39,47.4,3400.0,47.41,47.41,47.39,47.4,3400.0
2015-05-04 15:10:00,47.37,47.38,47.36,47.37,1900.0,47.37,47.38,47.36,47.37,1900.0
2015-05-04 15:15:00,47.36,47.37,47.31,47.31,4700.0,47.36,47.37,47.31,47.31,4700.0
2015-05-04 15:20:00,47.32,47.34,47.32,47.34,2500.0,47.32,47.34,47.32,47.34,2500.0
2015-05-04 15:25:00,47.33,47.34,47.3,47.32,3500.0,47.33,47.34,47.3,47.32,3500.0
2015-05-04 15:30:00,47.32,47.34,47.27,47.29,6600.0,47.32,47.34,47.27,47.29,6600.0
2015-05-04 15:35:00,47.3,47.32,47.28,47.28,6200.0,47.3,47.32,47.28,47.28,6200.0
2015-05-04 15:40:00,47.29,47.31,47.27,47.31,6300.0,47.29,47.31,47.27,47.31,6300.0
2015-05-04 15:45:00,47.31,47.34,47.26,47.26,9200.0,47.31,47.34,47.26,47.26,9200.0
2015-05-04 15:50:00,47.26,47.3,47.24,47.25,14300.0,47.26,47.3,47.24,47.25,14300.0
2015-05-04 15:55:00,47.25,47.27,47.2,47.23,27500.0,47.25,47.27,47.2,47.23,27500.0
2015-05-05 09:30:00,46.97,47.01,46.9,46.9,4900.0,46.97,47.01,46.9,46.9,4900.0
2015-05-05 09:35:00,46.9,47.07,46.9,47.07,2400.0,46.9,47.07,46.9,47.07,2400.0
2015-05-05 09:40:00,47.05,47.07,46.97,47.06,3400.0,47.05,47.07,46.97,47.06,3400.0
2015-05-05 09:45:00,47.06,47.06,46.85,46.87,5100.0,47.06,47.06,46.85,46.87,5100.0
2015-05-05 09:50:00,46.88,46.95,46.84,46.9,6000.0,46.88,46.95,46.84,46.9,6000.0
2015-05-05 09:55:00,46.88,46.91,46.83,46.91,4600.0,46.88,46.91,46.83,46.91,4600.0
2015-05-05 10:00:00,46.91,46.91,46.84,46.87,4500.0,46.91,46.91,46.84,46.87,4500.0
2015-05-05 10:05:00,46.87,46.92,46.83,46.92,6200.0,46.87,46.92,46.83,46.92,6200.0
2015-05-05 10:10:00,46.92,46.92,46.84,46.84,3200.0,46.92,46.92,46.84,46.84,3200.0
2015-05-05 10:15:00,46.85,46.86,46.79,46.79,4300.0,46.85,46.86,46.79,46.79,4300.0
2015-05-05 10:20:00,46.79,46.84,46.78,46.84,3000.0,46.79,46.84,46.78,46.84,3000.0
2015-05-05 10:25:00,46.84,46.87,46.84,46.85,3300.0,46.84,46.87,46.84,46.85,3300.0
2015-05-05 10:30:00,46.86,46.87,46.83,46.83,6100.0,46.86,46.87,46.83,46.83,6100.0
2015-05-05 10:35:00,46.83,46.88,46.8,46.84,3400.0,46.83,46.88,46.8,46.84,3400.0
2015-05-05 10:40:00,46.84,46.87,46.79,46.87,2500.0,46.84,46.87,46.79,46.87,2500.0
2015-05-05 10:45:00,46.88,46.91,46.87,46.9,3800.0,46.88,46.91,46.87,46.9,3800.0
2015-05-05 10:50:00,46.9,46.91,46.87,46.87,2400.0,46.9,46.91,46.87,46.87,2400.0
2015-05-05 10:55:00,46.89,46.93,46.89,46.91,2600.0,46.89,46.93,46.89,46.91,2600.0
2015-05-05 11:00:00,46.9,46.92,46.84,46.85,5500.0,46.9,46.92,46.84,46.85,5500.0
2015-05-05 11:05:00,46.82,46.82,46.74,46.8,1400.0,46.82,46.82,46.74,46.8,1400.0
2015-05-05 11:10:00,46.8,46.83,46.77,46.81,3100.0,46.8,46.83,46.77,46.81,3100.0
2015-05-05 11:15:00,46.79,46.82,46.76,46.77,2800.0,46.79,46.82,46.76,46.77,2800.0
2015-05-05 11:20:00,46.76,46.77,46.71,46.73,3300.0,46.76,46.77,46.71,46.73,3300.0
2015-05-05 11:25:00,46.7,46.71,46.68,46.69,2000.0,46.7,46.71,46.68,46.69,2000.0
2015-05-05 11:30:00,46.69,46.74,46.67,46.74,3800.0,46.69,46.74,46.67,46.74,3800.0
2015-05-05 11:35:00,46.75,46.77,46.73,46.75,2000.0,46.75,46.77,46.73,46.75,2000.0
2015-05-05 11:40:00,46.75,46.77,46.75,46.76,2200.0,46.75,46.77,46.75,46.76,2200.0
2015-05-05 11:45:00,46.76,46.78,46.75,46.75,2700.0,46.76,46.78,46.75,46.75,2700.0
2015-05-05 11:50:00,46.75,46.75,46.68,46.68,3900.0,46.75,46.75,46.68,46.68,3900.0
2015-05-05 11:55:00,46.71,46.74,46.71,46.74,1400.0,46.71,46.74,46.71,46.74,1400.0
2015-05-05 12:00:00,46.75,46.79,46.75,46.79,3400.0,46.75,46.79,46.75,46.79,3400.0
2015-05-05 12:05:00,46.79,46.79,46.74,46.78,3100.0,46.79,46.79,46.74,46.78,3100.0
2015-05-05 12:10:00,46.81,46.84,46.8,46.84,1500.0,46.81,46.84,46.8,46.84,1500.0
2015-05-05 12:15:00,46.84,46.84,46.81,46.83,2200.0,46.84,46.84,46.81,46.83,2200.0
2015-05-05 12:20:00,46.83,46.83,46.8,46.8,1000.0,46.83,46.83,46.8,46.8,1000.0
2015-05-05 12:25:00,46.81,46.83,46.8,46.8,2400.0,46.81,46.83,46.8,46.8,2400.0
2015-05-05 12:30:00,46.81,46.82,46.79,46.82,2000.0,46.81,46.82,46.79,46.82,2000.0
2015-05-05 12:35:00,46.82,46.82,46.81,46.82,700.0,46.82,46.82,46.81,46.82,700.0
2015-05-05 12:40:00,46.81,46.82,46.78,46.82,3100.0,46.81,46.82,46.78,46.82,3100.0
2015-05-05 12:45:00,46.82,46.82,46.8,46.81,1900.0,46.82,46.82,46.8,46.81,1900.0
2015-05-05 12:50:00,46.81,46.81,46.75,46.76,1600.0,46.81,46.81,46.75,46.76,1600.0
2015-05-05 12:55:00,46.77,46.77,46.74,46.76,1300.0,46.77,46.77,46.74,46.76,1300.0
2015-05-05 13:00:00,46.77,46.77,46.74,46.74,3100.0,46.77,46.77,46.74,46.74,3100.0
2015-05-05 13:05:00,46.73,46.73,46.68,46.69,3100.0,46.73,46.73,46.68,46.69,3100.0
2015-05-05 13:10:00,46.69,46.71,46.64,46.65,1900.0,46.69,46.71,46.64,46.65,1900.0
2015-05-05 13:15:00,46.66,46.66,46.62,46.62,1200.0,46.66,46.66,46.62,46.62,1200.0
2015-05-05 13:20:00,46.61,46.61,46.55,46.59,5000.0,46.61,46.61,46.55,46.59,5000.0
2015-05-05 13:25:00,46.58,46.6,46.56,46.6,1700.0,46.58,46.6,46.56,46.6,1700.0
2015-05-05 13:30:00,46.6,46.61,46.57,46.57,2500.0,46.6,46.61,46.57,46.57,2500.0
2015-05-05 13:35:00,46.56,46.63,46.56,46.62,3000.0,46.56,46.63,46.56,46.62,3000.0
2015-05-05 13:40:00,46.63,46.63,46.59,46.6,2900.0,46.63,46.63,46.59,46.6,2900.0
2015-05-05 13:45:00,46.61,46.61,46.59,46.61,2800.0,46.61,46.61,46.59,46.61,2800.0
2015-05-05 13:50:00,46.61,46.63,46.6,46.62,5700.0,46.61,46.63,46.6,46.62,5700.0
2015-05-05 13:55:00,46.63,46.65,46.62,46.65,1900.0,46.63,46.65,46.62,46.65,1900.0
2015-05-05 14:00:00,46.65,46.65,46.6,46.6,4100.0,46.65,46.65,46.6,46.6,4100.0
2015-05-05 14:05:00,46.59,46.65,46.59,46.64,2700.0,46.59,46.65,46.59,46.64,2700.0
2015-05-05 14:10:00,46.64,46.68,46.64,46.68,2700.0,46.64,46.68,46.64,46.68,2700.0
2015-05-05 14:15:00,46.68,46.68,46.61,46.67,3500.0,46.68,46.68,46.61,46.67,3500.0
2015-05-05 14:20:00,46.67,46.68,46.62,46.64,3000.0,46.67,46.68,46.62,46.64,3000.0
2015-05-05 14:25:00,46.64,46.64,46.57,46.58,3100.0,46.64,46.64,46.57,46.58,3100.0
2015-05-05 14:30:00,46.58,46.61,46.58,46.61,600.0,46.58,46.61,46.58,46.61,600.0
2015-05-05 14:35:00,46.64,46.67,46.63,46.67,4300.0,46.64,46.67,46.63,46.67,4300.0
2015-05-05 14:40:00,46.66,46.66,46.58,46.59,3500.0,46.66,46.66,46.58,46.59,3500.0
2015-05-05 14:45:00,46.6,46.6,46.57,46.57,2900.0,46.6,46.6,46.57,46.57,2900.0
2015-05-05 14:50:00,46.56,46.57,46.56,46.56,3200.0,46.56,46.57,46.56,46.56,3200.0
2015-05-05 14:55:00,46.57,46.69,46.57,46.66,6600.0,46.57,46.69,46.57,46.66,6600.0
2015-05-05 15:00:00,46.67,46.69,46.64,46.65,6500.0,46.67,46.69,46.64,46.65,6500.0
2015-05-05 15:05:00,46.65,46.68,46.63,46.63,4300.0,46.65,46.68,46.63,46.63,4300.0
2015-05-05 15:10:00,46.62,46.71,46.62,46.71,5600.0,46.62,46.71,46.62,46.71,5600.0
2015-05-05 15:15:00,46.7,46.7,46.67,46.69,2600.0,46.7,46.7,46.67,46.69,2600.0
2015-05-05 15:20:00,46.69,46.7,46.63,46.66,11200.0,46.69,46.7,46.63,46.66,11200.0
2015-05-05 15:25:00,46.67,46.74,46.67,46.71,4200.0,46.67,46.74,46.67,46.71,4200.0
2015-05-05 15:30:00,46.71,46.75,46.71,46.75,4400.0,46.71,46.75,46.71,46.75,4400.0
2015-05-05 15:35:00,46.75,46.75,46.7,46.72,4300.0,46.75,46.75,46.7,46.72,4300.0
2015-05-05 15:40:00,46.71,46.74,46.67,46.72,4800.0,46.71,46.74,46.67,46.72,4800.0
2015-05-05 15:45:00,46.71,46.71,46.66,46.66,5200.0,46.71,46.71,46.66,46.66,5200.0
2015-05-05 15:50:00,46.66,46.66,46.57,46.59,21700.0,46.66,46.66,46.57,46.59,21700.0
2015-05-05 15:55:00,46.6,46.65,46.58,46.62,45700.0,46.6,46.65,46.58,46.62,45700.0
2015-05-06 09:30:00,46.9,46.92,46.87,46.89,5600.0,46.9,46.92,46.87,46.89,5600.0
2015-05-06 09:35:00,46.87,46.87,46.67,46.67,1100.0,46.87,46.87,46.67,46.67,1100.0
2015-05-06 09:40:00,46.7,46.7,46.54,46.54,3000.0,46.7,46.7,46.54,46.54,3000.0
2015-05-06 09:45:00,46.55,46.64,46.53,46.62,6500.0,46.55,46.64,46.53,46.62,6500.0
2015-05-06 09:50:00,46.6,46.64,46.55,46.55,4900.0,46.6,46.64,46.55,46.55,4900.0
2015-05-06 09:55:00,46.58,46.63,46.58,46.63,1500.0,46.58,46.63,46.58,46.63,1500.0
2015-05-06 10:00:00,46.67,46.69,46.59,46.68,4300.0,46.67,46.69,46.59,46.68,4300.0
2015-05-06 10:05:00,46.67,46.69,46.49,46.49,5300.0,46.67,46.69,46.49,46.49,5300.0
2015-05-06 10:10:00,46.44,46.54,46.44,46.53,4000.0,46.44,46.54,46.44,46.53,4000.0
2015-05-06 10:15:00,46.52,46.59,46.51,46.58,5000.0,46.52,46.59,46.51,46.58,5000.0
2015-05-06 10:20:00,46.62,46.62,46.52,46.56,6200.0,46.62,46.62,46.52,46.56,6200.0
2015-05-06 10:25:00,46.55,46.58,46.53,46.58,1600.0,46.55,46.58,46.53,46.58,1600.0
2015-05-06 10:30:00,46.61,46.61,46.52,46.53,4700.0,46.61,46.61,46.52,46.53,4700.0
2015-05-06 10:35:00,46.52,46.52,46.46,46.48,13100.0,46.52,46.52,46.46,46.48,13100.0
2015-05-06 10:40:00,46.5,46.65,46.5,46.55,21600.0,46.5,46.65,46.5,46.55,21600.0
2015-05-06 10:45:00,46.57,46.66,46.57,46.65,3400.0,46.57,46.66,46.57,46.65,3400.0
2015-05-06 10:50:00,46.7,46.71,46.69,46.71,4800.0,46.7,46.71,46.69,46.71,4800.0
2015-05-06 10:55:00,46.71,46.71,46.64,46.68,5300.0,46.71,46.71,46.64,46.68,5300.0
2015-05-06 11:00:00,46.68,46.72,46.68,46.69,2600.0,46.68,46.72,46.68,46.69,2600.0
2015-05-06 11:05:00,46.71,46.71,46.62,46.65,6100.0,46.71,46.71,46.62,46.65,6100.0
2015-05-06 11:10:00,46.67,46.68,46.58,46.58,7500.0,46.67,46.68,46.58,46.58,7500.0
2015-05-06 11:15:00,46.59,46.62,46.54,46.54,8300.0,46.59,46.62,46.54,46.54,8300.0
2015-05-06 11:20:00,46.56,46.59,46.55,46.58,3300.0,46.56,46.59,46.55,46.58,3300.0
2015-05-06 11:25:00,46.59,46.6,46.55,46.58,5000.0,46.59,46.6,46.55,46.58,5000.0
2015-05-06 11:30:00,46.58,46.59,46.55,46.57,14300.0,46.58,46.59,46.55,46.57,14300.0
2015-05-06 11:35:00,46.57,46.6,46.55,46.59,4500.0,46.57,46.6,46.55,46.59,4500.0
2015-05-06 11:40:00,46.59,46.68,46.59,46.68,6400.0,46.59,46.68,46.59,46.68,6400.0
2015-05-06 11:45:00,46.69,46.69,46.64,46.66,4500.0,46.69,46.69,46.64,46.66,4500.0
2015-05-06 11:50:00,46.65,46.68,46.65,46.68,4200.0,46.65,46.68,46.65,46.68,4200.0
2015-05-06 11:55:00,46.69,46.7,46.65,46.66,4900.0,46.69,46.7,46.65,46.66,4900.0
2015-05-06 12:00:00,46.69,46.69,46.62,46.64,2600.0,46.69,46.69,46.62,46.64,2600.0
2015-05-06 12:05:00,46.61,46.63,46.59,46.6,3900.0,46.61,46.63,46.59,46.6,3900.0
2015-05-06 12:10:00,46.59,46.61,46.59,46.6,2300.0,46.59,46.61,46.59,46.6,2300.0
2015-05-06 12:15:00,46.6,46.68,46.6,46.68,3100.0,46.6,46.68,46.6,46.68,3100.0
2015-05-06 12:20:00,46.68,46.7,46.68,46.7,4000.0,46.68,46.7,46.68,46.7,4000.0
2015-05-06 12:25:00,46.7,46.71,46.64,46.68,5900.0,46.7,46.71,46.64,46.68,5900.0
2015-05-06 12:30:00,46.68,46.7,46.68,46.7,2200.0,46.68,46.7,46.68,46.7,2200.0
2015-05-06 12:35:00,46.71,46.75,46.7,46.73,4500.0,46.71,46.75,46.7,46.73,4500.0
2015-05-06 12:40:00,46.73,46.74,46.69,46.7,2300.0,46.73,46.74,46.69,46.7,2300.0
2015-05-06 12:45:00,46.7,46.76,46.7,46.73,10400.0,46.7,46.76,46.7,46.73,10400.0
2015-05-06 12:50:00,46.72,46.72,46.67,46.67,2500.0,46.72,46.72,46.67,46.67,2500.0
2015-05-06 12:55:00,46.68,46.71,46.68,46.71,1700.0,46.68,46.71,46.68,46.71,1700.0
2015-05-06 13:00:00,46.71,46.71,46.66,46.66,3400.0,46.71,46.71,46.66,46.66,3400.0
2015-05-06 13:05:00,46.67,46.71,46.67,46.7,2300.0,46.67,46.71,46.67,46.7,2300.0
2015-05-06 13:10:00,46.7,46.72,46.69,46.72,1000.0,46.7,46.72,46.69,46.72,1000.0
2015-05-06 13:15:00,46.72,46.76,46.71,46.76,3400.0,46.72,46.76,46.71,46.76,3400.0
2015-05-06 13:20:00,46.76,46.77,46.74,46.75,3100.0,46.76,46.77,46.74,46.75,3100.0
2015-05-06 13:25:00,46.75,46.75,46.73,46.74,1900.0,46.75,46.75,46.73,46.74,1900.0
2015-05-06 13:30:00,46.73,46.75,46.7,46.71,3000.0,46.73,46.75,46.7,46.71,3000.0
2015-05-06 13:35:00,46.72,46.75,46.69,46.75,2400.0,46.72,46.75,46.69,46.75,2400.0
2015-05-06 13:40:00,46.75,46.77,46.73,46.76,2800.0,46.75,46.77,46.73,46.76,2800.0
2015-05-06 13:45:00,46.74,46.74,46.71,46.73,2300.0,46.74,46.74,46.71,46.73,2300.0
2015-05-06 13:50:00,46.73,46.74,46.68,46.68,2800.0,46.73,46.74,46.68,46.68,2800.0
2015-05-06 13:55:00,46.7,46.75,46.7,46.74,2800.0,46.7,46.75,46.7,46.74,2800.0
2015-05-06 14:00:00,46.74,46.76,46.73,46.74,2300.0,46.74,46.76,46.73,46.74,2300.0
2015-05-06 14:05:00,46.74,46.74,46.72,46.73,2300.0,46.74,46.74,46.72,46.73,2300.0
2015-05-06 14:10:00,46.74,46.74,46.68,46.69,2200.0,46.74,46.74,46.68,46.69,2200.0
2015-05-06 14:15:00,46.66,46.71,46.65,46.71,2900.0,46.66,46.71,46.65,46.71,2900.0
2015-05-06 14:20:00,46.71,46.71,46.64,46.64,2800.0,46.71,46.71,46.64,46.64,2800.0
2015-05-06 14:25:00,46.65,46.65,46.61,46.65,2800.0,46.65,46.65,46.61,46.65,2800.0
2015-05-06 14:30:00,46.65,46.65,46.61,46.61,2800.0,46.65,46.65,46.61,46.61,2800.0
2015-05-06 14:35:00,46.62,46.62,46.59,46.61,6000.0,46.62,46.62,46.59,46.61,6000.0
2015-05-06 14:40:00,46.61,46.64,46.57,46.63,3500.0,46.61,46.64,46.57,46.63,3500.0
2015-05-06 14:45:00,46.63,46.63,46.59,46.61,10700.0,46.63,46.63,46.59,46.61,10700.0
2015-05-06 14:50:00,46.64,46.67,46.61,46.63,14000.0,46.64,46.67,46.61,46.63,14000.0
2015-05-06 14:55:00,46.64,46.66,46.63,46.66,2600.0,46.64,46.66,46.63,46.66,2600.0
2015-05-06 15:00:00,46.67,46.69,46.66,46.69,3000.0,46.67,46.69,46.66,46.69,3000.0
2015-05-06 15:05:00,46.69,46.7,46.67,46.7,3400.0,46.69,46.7,46.67,46.7,3400.0
2015-05-06 15:10:00,46.7,46.7,46.65,46.66,3400.0,46.7,46.7,46.65,46.66,3400.0
2015-05-06 15:15:00,46.68,46.68,46.63,46.63,3200.0,46.68,46.68,46.63,46.63,3200.0
2015-05-06 15:20:00,46.63,46.67,46.63,46.66,5100.0,46.63,46.67,46.63,46.66,5100.0
2015-05-06 15:25:00,46.66,46.69,46.66,46.69,3100.0,46.66,46.69,46.66,46.69,3100.0
2015-05-06 15:30:00,46.69,46.7,46.67,46.67,5900.0,46.69,46.7,46.67,46.67,5900.0
2015-05-06 15:35:00,46.67,46.76,46.67,46.74,20900.0,46.67,46.76,46.67,46.74,20900.0
2015-05-06 15:40:00,46.73,46.76,46.7,46.7,4900.0,46.73,46.76,46.7,46.7,4900.0
2015-05-06 15:45:00,46.71,46.74,46.71,46.73,5200.0,46.71,46.74,46.71,46.73,5200.0
2015-05-06 15:50:00,46.72,46.75,46.68,46.68,14300.0,46.72,46.75,46.68,46.68,14300.0
2015-05-06 15:55:00,46.69,46.83,46.68,46.82,29400.0,46.69,46.83,46.68,46.82,29400.0
2015-05-07 09:30:00,46.74,46.86,46.73,46.73,13900.0,46.74,46.86,46.73,46.73,13900.0
2015-05-07 09:35:00,46.68,46.79,46.67,46.79,12300.0,46.68,46.79,46.67,46.79,12300.0
2015-05-07 09:40:00,47.0,47.0,46.87,46.87,6400.0,47.0,47.0,46.87,46.87,6400.0
2015-05-07 09:45:00,46.87,46.9,46.82,46.89,6500.0,46.87,46.9,46.82,46.89,6500.0
2015-05-07 09:50:00,46.89,46.92,46.75,46.8,4200.0,46.89,46.92,46.75,46.8,4200.0
2015-05-07 09:55:00,46.8,46.8,46.64,46.76,3500.0,46.8,46.8,46.64,46.76,3500.0
2015-05-07 10:00:00,46.73,46.8,46.69,46.76,14800.0,46.73,46.8,46.69,46.76,14800.0
2015-05-07 10:05:00,46.76,46.86,46.73,46.84,3100.0,46.76,46.86,46.73,46.84,3100.0
2015-05-07 10:10:00,46.85,46.93,46.82,46.93,1600.0,46.85,46.93,46.82,46.93,1600.0
2015-05-07 10:15:00,46.93,46.97,46.89,46.95,13100.0,46.93,46.97,46.89,46.95,13100.0
2015-05-07 10:20:00,46.95,46.96,46.92,46.93,8300.0,46.95,46.96,46.92,46.93,8300.0
2015-05-07 10:25:00,46.94,47.01,46.92,46.96,6000.0,46.94,47.01,46.92,46.96,6000.0
2015-05-07 10:30:00,46.96,46.98,46.91,46.91,2900.0,46.96,46.98,46.91,46.91,2900.0
2015-05-07 10:35:00,46.92,46.93,46.87,46.92,2500.0,46.92,46.93,46.87,46.92,2500.0
2015-05-07 10:40:00,46.95,46.97,46.93,46.97,700.0,46.95,46.97,46.93,46.97,700.0
2015-05-07 10:45:00,47.0,47.04,46.98,47.0,5000.0,47.0,47.04,46.98,47.0,5000.0
2015-05-07 10:50:00,47.01,47.1,47.0,47.07,2600.0,47.01,47.1,47.0,47.07,2600.0
2015-05-07 10:55:00,47.07,47.09,47.04,47.09,4100.0,47.07,47.09,47.04,47.09,4100.0
2015-05-07 11:00:00,47.1,47.13,47.09,47.12,4300.0,47.1,47.13,47.09,47.12,4300.0
2015-05-07 11:05:00,47.11,47.11,47.06,47.09,4900.0,47.11,47.11,47.06,47.09,4900.0
2015-05-07 11:10:00,47.09,47.09,47.06,47.07,6500.0,47.09,47.09,47.06,47.07,6500.0
2015-05-07 11:15:00,47.06,47.1,47.05,47.08,9400.0,47.06,47.1,47.05,47.08,9400.0
2015-05-07 11:20:00,47.08,47.09,47.06,47.08,5900.0,47.08,47.09,47.06,47.08,5900.0
2015-05-07 11:25:00,47.08,47.1,47.04,47.06,8000.0,47.08,47.1,47.04,47.06,8000.0
2015-05-07 11:30:00,47.06,47.06,47.03,47.04,1600.0,47.06,47.06,47.03,47.04,1600.0
2015-05-07 11:35:00,47.05,47.06,47.03,47.03,1500.0,47.05,47.06,47.03,47.03,1500.0
2015-05-07 11:40:00,47.03,47.09,47.02,47.04,7100.0,47.03,47.09,47.02,47.04,7100.0
2015-05-07 11:45:00,47.04,47.09,47.03,47.09,3000.0,47.04,47.09,47.03,47.09,3000.0
2015-05-07 11:50:00,47.07,47.07,47.05,47.07,1500.0,47.07,47.07,47.05,47.07,1500.0
2015-05-07 11:55:00,47.07,47.09,47.05,47.05,2700.0,47.07,47.09,47.05,47.05,2700.0
2015-05-07 12:00:00,47.06,47.07,47.04,47.07,3500.0,47.06,47.07,47.04,47.07,3500.0
2015-05-07 12:05:00,47.07,47.07,47.05,47.05,2100.0,47.07,47.07,47.05,47.05,2100.0
2015-05-07 12:10:00,47.05,47.09,47.04,47.09,2900.0,47.05,47.09,47.04,47.09,2900.0
2015-05-07 12:15:00,47.1,47.11,47.04,47.05,28000.0,47.1,47.11,47.04,47.05,28000.0
2015-05-07 12:20:00,47.05,47.06,47.03,47.05,5900.0,47.05,47.06,47.03,47.05,5900.0
2015-05-07 12:25:00,47.05,47.06,47.02,47.02,3000.0,47.05,47.06,47.02,47.02,3000.0
2015-05-07 12:30:00,47.03,47.07,47.03,47.06,3300.0,47.03,47.07,47.03,47.06,3300.0
2015-05-07 12:35:00,47.06,47.1,47.04,47.06,19800.0,47.06,47.1,47.04,47.06,19800.0
2015-05-07 12:40:00,47.06,47.07,47.02,47.02,14900.0,47.06,47.07,47.02,47.02,14900.0
2015-05-07 12:45:00,47.02,47.02,47.0,47.0,2300.0,47.02,47.02,47.0,47.0,2300.0
2015-05-07 12:50:00,47.0,47.02,47.0,47.0,5800.0,47.0,47.02,47.0,47.0,5800.0
2015-05-07 12:55:00,46.99,47.05,46.98,47.02,6000.0,46.99,47.05,46.98,47.02,6000.0
2015-05-07 13:00:00,47.03,47.07,47.0,47.0,5100.0,47.03,47.07,47.0,47.0,5100.0
2015-05-07 13:05:00,47.01,47.02,47.01,47.01,800.0,47.01,47.02,47.01,47.01,800.0
2015-05-07 13:10:00,47.02,47.03,47.01,47.01,3400.0,47.02,47.03,47.01,47.01,3400.0
2015-05-07 13:15:00,47.0,47.05,47.0,47.0,6200.0,47.0,47.05,47.0,47.0,6200.0
2015-05-07 13:20:00,47.0,47.02,47.0,47.01,2200.0,47.0,47.02,47.0,47.01,2200.0
2015-05-07 13:25:00,47.02,47.04,46.99,47.02,2600.0,47.02,47.04,46.99,47.02,2600.0
2015-05-07 13:30:00,47.03,47.05,47.02,47.04,7400.0,47.03,47.05,47.02,47.04,7400.0
2015-05-07 13:35:00,47.03,47.05,47.02,47.02,3100.0,47.03,47.05,47.02,47.02,3100.0
2015-05-07 13:40:00,47.03,47.06,47.01,47.04,6600.0,47.03,47.06,47.01,47.04,6600.0
2015-05-07 13:45:00,47.02,47.02,47.0,47.02,1900.0,47.02,47.02,47.0,47.02,1900.0
2015-05-07 13:50:00,47.03,47.04,47.0,47.0,4400.0,47.03,47.04,47.0,47.0,4400.0
2015-05-07 13:55:00,47.01,47.03,46.99,47.01,7900.0,47.01,47.03,46.99,47.01,7900.0
2015-05-07 14:00:00,47.01,47.02,47.0,47.01,4200.0,47.01,47.02,47.0,47.01,4200.0
2015-05-07 14:05:00,47.02,47.03,47.01,47.02,2000.0,47.02,47.03,47.01,47.02,2000.0
2015-05-07 14:10:00,47.02,47.06,47.02,47.03,18200.0,47.02,47.06,47.02,47.03,18200.0
2015-05-07 14:15:00,47.03,47.07,47.03,47.05,53500.0,47.03,47.07,47.03,47.05,53500.0
2015-05-07 14:20:00,47.04,47.06,47.04,47.05,2700.0,47.04,47.06,47.04,47.05,2700.0
2015-05-07 14:25:00,47.03,47.06,47.03,47.04,3000.0,47.03,47.06,47.03,47.04,3000.0
2015-05-07 14:30:00,47.04,47.04,47.01,47.03,3800.0,47.04,47.04,47.01,47.03,3800.0
2015-05-07 14:35:00,47.02,47.06,47.01,47.05,2100.0,47.02,47.06,47.01,47.05,2100.0
2015-05-07 14:40:00,47.05,47.05,47.02,47.03,4800.0,47.05,47.05,47.02,47.03,4800.0
2015-05-07 14:45:00,47.04,47.06,47.04,47.05,24000.0,47.04,47.06,47.04,47.05,24000.0
2015-05-07 14:50:00,47.05,47.08,47.05,47.08,35900.0,47.05,47.08,47.05,47.08,35900.0
2015-05-07 14:55:00,47.07,47.11,47.05,47.1,17900.0,47.07,47.11,47.05,47.1,17900.0
2015-05-07 15:00:00,47.1,47.11,47.08,47.08,5600.0,47.1,47.11,47.08,47.08,5600.0
2015-05-07 15:05:00,47.06,47.07,47.04,47.07,1800.0,47.06,47.07,47.04,47.07,1800.0
2015-05-07 15:10:00,47.07,47.07,47.06,47.06,1600.0,47.07,47.07,47.06,47.06,1600.0
2015-05-07 15:15:00,47.07,47.07,47.04,47.06,6700.0,47.07,47.07,47.04,47.06,6700.0
2015-05-07 15:20:00,47.06,47.06,47.02,47.04,6100.0,47.06,47.06,47.02,47.04,6100.0
2015-05-07 15:25:00,47.04,47.07,47.03,47.06,6800.0,47.04,47.07,47.03,47.06,6800.0
2015-05-07 15:30:00,47.06,47.09,47.05,47.09,7600.0,47.06,47.09,47.05,47.09,7600.0
2015-05-07 15:35:00,47.09,47.1,47.05,47.05,9800.0,47.09,47.1,47.05,47.05,9800.0
2015-05-07 15:40:00,47.05,47.08,47.04,47.05,24300.0,47.05,47.08,47.04,47.05,24300.0
2015-05-07 15:45:00,47.05,47.09,47.05,47.08,13800.0,47.05,47.09,47.05,47.08,13800.0
2015-05-07 15:50:00,47.09,47.14,47.06,47.08,36600.0,47.09,47.14,47.06,47.08,36600.0
2015-05-07 15:55:00,47.08,47.13,47.06,47.12,68100.0,47.08,47.13,47.06,47.12,68100.0
2015-05-08 09:30:00,47.64,47.67,47.2,47.49,40800.0,47.64,47.67,47.2,47.49,40800.0
2015-05-08 09:35:00,47.53,47.7,47.48,47.55,8700.0,47.53,47.7,47.48,47.55,8700.0
2015-05-08 09:40:00,47.65,47.91,47.61,47.84,7400.0,47.65,47.91,47.61,47.84,7400.0
2015-05-08 09:45:00,47.88,47.89,47.7,47.77,5400.0,47.88,47.89,47.7,47.77,5400.0
2015-05-08 09:50:00,47.79,47.82,47.71,47.74,6200.0,47.79,47.82,47.71,47.74,6200.0
2015-05-08 09:55:00,47.81,47.81,47.72,47.79,5700.0,47.81,47.81,47.72,47.79,5700.0
2015-05-08 10:00:00,47.82,47.89,47.82,47.83,10500.0,47.82,47.89,47.82,47.83,10500.0
2015-05-08 10:05:00,47.83,47.85,47.78,47.78,3300.0,47.83,47.85,47.78,47.78,3300.0
2015-05-08 10:10:00,47.79,47.79,47.74,47.74,5700.0,47.79,47.79,47.74,47.74,5700.0
2015-05-08 10:15:00,47.76,47.79,47.74,47.74,2500.0,47.76,47.79,47.74,47.74,2500.0
2015-05-08 10:20:00,47.77,47.83,47.74,47.83,4900.0,47.77,47.83,47.74,47.83,4900.0
2015-05-08 10:25:00,47.83,47.85,47.8,47.84,4300.0,47.83,47.85,47.8,47.84,4300.0
2015-05-08 10:30:00,47.85,47.9,47.84,47.84,8300.0,47.85,47.9,47.84,47.84,8300.0
2015-05-08 10:35:00,47.84,47.85,47.78,47.79,3200.0,47.84,47.85,47.78,47.79,3200.0
2015-05-08 10:40:00,47.78,47.83,47.78,47.81,4300.0,47.78,47.83,47.78,47.81,4300.0
2015-05-08 10:45:00,47.81,47.84,47.77,47.8,2700.0,47.81,47.84,47.77,47.8,2700.0
2015-05-08 10:50:00,47.81,47.86,47.81,47.86,4200.0,47.81,47.86,47.81,47.86,4200.0
2015-05-08 10:55:00,47.84,47.85,47.76,47.76,5900.0,47.84,47.85,47.76,47.76,5900.0
2015-05-08 11:00:00,47.77,47.82,47.76,47.82,3400.0,47.77,47.82,47.76,47.82,3400.0
2015-05-08 11:05:00,47.8,47.89,47.8,47.87,4200.0,47.8,47.89,47.8,47.87,4200.0
2015-05-08 11:10:00,47.88,47.88,47.86,47.87,3200.0,47.88,47.88,47.86,47.87,3200.0
2015-05-08 11:15:00,47.87,47.9,47.87,47.9,8200.0,47.87,47.9,47.87,47.9,8200.0
2015-05-08 11:20:00,47.89,47.92,47.87,47.92,17300.0,47.89,47.92,47.87,47.92,17300.0
2015-05-08 11:25:00,47.91,47.92,47.87,47.91,8400.0,47.91,47.92,47.87,47.91,8400.0
2015-05-08 11:30:00,47.92,47.97,47.91,47.96,9300.0,47.92,47.97,47.91,47.96,9300.0
2015-05-08 11:35:00,47.96,47.99,47.93,47.98,8500.0,47.96,47.99,47.93,47.98,8500.0
2015-05-08 11:40:00,47.98,48.01,47.98,47.98,20500.0,47.98,48.01,47.98,47.98,20500.0
2015-05-08 11:45:00,47.98,47.99,47.96,47.99,3400.0,47.98,47.99,47.96,47.99,3400.0
2015-05-08 11:50:00,47.99,48.05,47.98,48.05,11700.0,47.99,48.05,47.98,48.05,11700.0
2015-05-08 11:55:00,48.04,48.08,48.02,48.04,28000.0,48.04,48.08,48.02,48.04,28000.0
2015-05-08 12:00:00,48.05,48.07,47.92,47.92,15700.0,48.05,48.07,47.92,47.92,15700.0
2015-05-08 12:05:00,47.92,47.92,47.88,47.9,4200.0,47.92,47.92,47.88,47.9,4200.0
2015-05-08 12:10:00,47.89,47.91,47.87,47.91,2600.0,47.89,47.91,47.87,47.91,2600.0
2015-05-08 12:15:00,47.91,47.92,47.9,47.9,1200.0,47.91,47.92,47.9,47.9,1200.0
2015-05-08 12:20:00,47.92,47.95,47.92,47.95,3200.0,47.92,47.95,47.92,47.95,3200.0
2015-05-08 12:25:00,47.95,48.02,47.95,47.99,5300.0,47.95,48.02,47.95,47.99,5300.0
2015-05-08 12:30:00,47.98,48.01,47.97,47.98,3600.0,47.98,48.01,47.97,47.98,3600.0
2015-05-08 12:35:00,47.98,48.03,47.98,48.01,2700.0,47.98,48.03,47.98,48.01,2700.0
2015-05-08 12:40:00,48.02,48.02,47.99,47.99,3700.0,48.02,48.02,47.99,47.99,3700.0
2015-05-08 12:45:00,47.99,48.02,47.97,48.0,4200.0,47.99,48.02,47.97,48.0,4200.0
2015-05-08 12:50:00,48.02,48.03,47.98,47.99,5200.0,48.02,48.03,47.98,47.99,5200.0
2015-05-08 12:55:00,47.98,48.01,47.97,48.0,3500.0,47.98,48.01,47.97,48.0,3500.0
2015-05-08 13:00:00,47.99,48.0,47.97,47.98,3100.0,47.99,48.0,47.97,47.98,3100.0
2015-05-08 13:05:00,47.98,48.0,47.97,47.98,5200.0,47.98,48.0,47.97,47.98,5200.0
2015-05-08 13:10:00,47.98,48.0,47.96,47.97,5800.0,47.98,48.0,47.96,47.97,5800.0
2015-05-08 13:15:00,47.98,47.98,47.95,47.97,4100.0,47.98,47.98,47.95,47.97,4100.0
2015-05-08 13:20:00,47.98,47.99,47.94,47.95,3200.0,47.98,47.99,47.94,47.95,3200.0
2015-05-08 13:25:00,47.94,47.95,47.9,47.9,7500.0,47.94,47.95,47.9,47.9,7500.0
2015-05-08 13:30:00,47.91,47.91,47.89,47.89,3100.0,47.91,47.91,47.89,47.89,3100.0
2015-05-08 13:35:00,47.9,47.91,47.82,47.82,4500.0,47.9,47.91,47.82,47.82,4500.0
2015-05-08 13:40:00,47.83,47.86,47.83,47.86,2700.0,47.83,47.86,47.83,47.86,2700.0
2015-05-08 13:45:00,47.86,47.87,47.83,47.84,3600.0,47.86,47.87,47.83,47.84,3600.0
2015-05-08 13:50:00,47.82,47.82,47.8,47.81,3200.0,47.82,47.82,47.8,47.81,3200.0
2015-05-08 13:55:00,47.82,47.85,47.82,47.85,3500.0,47.82,47.85,47.82,47.85,3500.0
2015-05-08 14:00:00,47.86,47.87,47.84,47.87,4100.0,47.86,47.87,47.84,47.87,4100.0
2015-05-08 14:05:00,47.87,47.88,47.84,47.87,5200.0,47.87,47.88,47.84,47.87,5200.0
2015-05-08 14:10:00,47.87,47.91,47.84,47.9,15200.0,47.87,47.91,47.84,47.9,15200.0
2015-05-08 14:15:00,47.91,47.95,47.91,47.95,11300.0,47.91,47.95,47.91,47.95,11300.0
2015-05-08 14:20:00,47.94,47.97,47.94,47.96,2300.0,47.94,47.97,47.94,47.96,2300.0
2015-05-08 14:25:00,47.96,47.98,47.94,47.98,4100.0,47.96,47.98,47.94,47.98,4100.0
2015-05-08 14:30:00,47.98,47.98,47.94,47.97,8100.0,47.98,47.98,47.94,47.97,8100.0
2015-05-08 14:35:00,47.97,47.99,47.96,47.99,5900.0,47.97,47.99,47.96,47.99,5900.0
2015-05-08 14:40:00,47.99,48.0,47.98,47.98,5800.0,47.99,48.0,47.98,47.98,5800.0
2015-05-08 14:45:00,47.99,48.01,47.98,48.0,5700.0,47.99,48.01,47.98,48.0,5700.0
2015-05-08 14:50:00,48.0,48.01,47.96,47.99,8300.0,48.0,48.01,47.96,47.99,8300.0
2015-05-08 14:55:00,47.98,48.0,47.96,47.99,8000.0,47.98,48.0,47.96,47.99,8000.0
2015-05-08 15:00:00,48.0,48.0,47.98,47.98,2100.0,48.0,48.0,47.98,47.98,2100.0
2015-05-08 15:05:00,47.99,47.99,47.94,47.94,8100.0,47.99,47.99,47.94,47.94,8100.0
2015-05-08 15:10:00,47.96,48.0,47.94,48.0,7300.0,47.96,48.0,47.94,48.0,7300.0
2015-05-08 15:15:00,47.99,48.02,47.99,48.01,6500.0,47.99,48.02,47.99,48.01,6500.0
2015-05-08 15:20:00,48.01,48.01,48.0,48.01,3500.0,48.01,48.01,48.0,48.01,3500.0
2015-05-08 15:25:00,48.01,48.01,47.94,47.96,11200.0,48.01,48.01,47.94,47.96,11200.0
2015-05-08 15:30:00,47.96,48.05,47.96,48.04,8600.0,47.96,48.05,47.96,48.04,8600.0
2015-05-08 15:35:00,48.04,48.09,48.03,48.04,16300.0,48.04,48.09,48.03,48.04,16300.0
2015-05-08 15:40:00,48.04,48.05,48.01,48.03,9700.0,48.04,48.05,48.01,48.03,9700.0
2015-05-08 15:45:00,48.02,48.02,47.98,47.99,7600.0,48.02,48.02,47.98,47.99,7600.0
2015-05-08 15:50:00,47.99,48.09,47.98,48.08,28800.0,47.99,48.09,47.98,48.08,28800.0
2015-05-08 15:55:00,48.08,48.09,47.97,47.99,45700.0,48.08,48.09,47.97,47.99,45700.0
2015-05-11 09:30:00,47.83,47.95,47.5,47.87,11900.0,47.83,47.95,47.5,47.87,11900.0
2015-05-11 09:35:00,47.86,48.07,47.81,48.04,9400.0,47.86,48.07,47.81,48.04,9400.0
2015-05-11 09:40:00,48.02,48.05,47.92,48.0,6700.0,48.02,48.05,47.92,48.0,6700.0
2015-05-11 09:45:00,48.01,48.19,48.01,48.15,13400.0,48.01,48.19,48.01,48.15,13400.0
2015-05-11 09:50:00,48.16,48.17,48.04,48.07,10600.0,48.16,48.17,48.04,48.07,10600.0
2015-05-11 09:55:00,48.07,48.1,48.0,48.08,11200.0,48.07,48.1,48.0,48.08,11200.0
2015-05-11 10:00:00,48.12,48.25,48.11,48.25,18000.0,48.12,48.25,48.11,48.25,18000.0
2015-05-11 10:05:00,48.26,48.28,48.23,48.26,9500.0,48.26,48.28,48.23,48.26,9500.0
2015-05-11 10:10:00,48.27,48.3,48.25,48.29,7500.0,48.27,48.3,48.25,48.29,7500.0
2015-05-11 10:15:00,48.28,48.36,48.27,48.32,21900.0,48.28,48.36,48.27,48.32,21900.0
2015-05-11 10:20:00,48.32,48.36,48.3,48.32,10600.0,48.32,48.36,48.3,48.32,10600.0
2015-05-11 10:25:00,48.33,48.36,48.31,48.32,13800.0,48.33,48.36,48.31,48.32,13800.0
2015-05-11 10:30:00,48.32,48.32,48.22,48.28,12200.0,48.32,48.32,48.22,48.28,12200.0
2015-05-11 10:35:00,48.28,48.28,48.22,48.24,4900.0,48.28,48.28,48.22,48.24,4900.0
2015-05-11 10:40:00,48.23,48.27,48.21,48.27,3900.0,48.23,48.27,48.21,48.27,3900.0
2015-05-11 10:45:00,48.26,48.28,48.24,48.26,4700.0,48.26,48.28,48.24,48.26,4700.0
2015-05-11 10:50:00,48.27,48.29,48.21,48.21,4300.0,48.27,48.29,48.21,48.21,4300.0
2015-05-11 10:55:00,48.21,48.24,48.21,48.23,5300.0,48.21,48.24,48.21,48.23,5300.0
2015-05-11 11:00:00,48.22,48.24,48.18,48.21,3500.0,48.22,48.24,48.18,48.21,3500.0
2015-05-11 11:05:00,48.21,48.29,48.2,48.29,5500.0,48.21,48.29,48.2,48.29,5500.0
2015-05-11 11:10:00,48.31,48.36,48.3,48.34,6000.0,48.31,48.36,48.3,48.34,6000.0
2015-05-11 11:15:00,48.35,48.37,48.32,48.35,3900.0,48.35,48.37,48.32,48.35,3900.0
2015-05-11 11:20:00,48.35,48.37,48.3,48.32,5000.0,48.35,48.37,48.3,48.32,5000.0
2015-05-11 11:25:00,48.32,48.32,48.25,48.26,6800.0,48.32,48.32,48.25,48.26,6800.0
2015-05-11 11:30:00,48.26,48.26,48.22,48.22,3700.0,48.26,48.26,48.22,48.22,3700.0
2015-05-11 11:35:00,48.22,48.23,48.19,48.22,3700.0,48.22,48.23,48.19,48.22,3700.0
2015-05-11 11:40:00,48.24,48.28,48.23,48.26,3200.0,48.24,48.28,48.23,48.26,3200.0
2015-05-11 11:45:00,48.27,48.28,48.27,48.27,1400.0,48.27,48.28,48.27,48.27,1400.0
2015-05-11 11:50:00,48.27,48.27,48.26,48.27,5600.0,48.27,48.27,48.26,48.27,5600.0
2015-05-11 11:55:00,48.26,48.28,48.25,48.27,6400.0,48.26,48.28,48.25,48.27,6400.0
2015-05-11 12:00:00,48.27,48.28,48.21,48.24,5800.0,48.27,48.28,48.21,48.24,5800.0
2015-05-11 12:05:00,48.25,48.25,48.21,48.24,5300.0,48.25,48.25,48.21,48.24,5300.0
2015-05-11 12:10:00,48.24,48.25,48.24,48.24,900.0,48.24,48.25,48.24,48.24,900.0
2015-05-11 12:15:00,48.24,48.25,48.19,48.21,6200.0,48.24,48.25,48.19,48.21,6200.0
2015-05-11 12:20:00,48.21,48.21,48.18,48.18,3000.0,48.21,48.21,48.18,48.18,3000.0
2015-05-11 12:25:00,48.18,48.21,48.17,48.21,2200.0,48.18,48.21,48.17,48.21,2200.0
2015-05-11 12:30:00,48.2,48.21,48.15,48.16,4200.0,48.2,48.21,48.15,48.16,4200.0
2015-05-11 12:35:00,48.16,48.18,48.14,48.15,4300.0,48.16,48.18,48.14,48.15,4300.0
2015-05-11 12:40:00,48.17,48.19,48.15,48.16,3400.0,48.17,48.19,48.15,48.16,3400.0
2015-05-11 12:45:00,48.16,48.18,48.16,48.17,1600.0,48.16,48.18,48.16,48.17,1600.0
2015-05-11 12:50:00,48.18,48.24,48.18,48.24,8200.0,48.18,48.24,48.18,48.24,8200.0
2015-05-11 12:55:00,48.25,48.27,48.24,48.26,4700.0,48.25,48.27,48.24,48.26,4700.0
2015-05-11 13:00:00,48.26,48.3,48.26,48.28,4600.0,48.26,48.3,48.26,48.28,4600.0
2015-05-11 13:05:00,48.29,48.32,48.29,48.3,5600.0,48.29,48.32,48.29,48.3,5600.0
2015-05-11 13:10:00,48.29,48.32,48.28,48.31,6400.0,48.29,48.32,48.28,48.31,6400.0
2015-05-11 13:15:00,48.31,48.35,48.31,48.35,3200.0,48.31,48.35,48.31,48.35,3200.0
2015-05-11 13:20:00,48.35,48.37,48.34,48.36,3400.0,48.35,48.37,48.34,48.36,3400.0
2015-05-11 13:25:00,48.36,48.36,48.34,48.35,6400.0,48.36,48.36,48.34,48.35,6400.0
2015-05-11 13:30:00,48.36,48.36,48.34,48.36,4900.0,48.36,48.36,48.34,48.36,4900.0
2015-05-11 13:35:00,48.37,48.37,48.35,48.35,2600.0,48.37,48.37,48.35,48.35,2600.0
2015-05-11 13:40:00,48.35,48.36,48.33,48.34,4000.0,48.35,48.36,48.33,48.34,4000.0
2015-05-11 13:45:00,48.34,48.34,48.31,48.32,4600.0,48.34,48.34,48.31,48.32,4600.0
2015-05-11 13:50:00,48.29,48.29,48.28,48.29,3700.0,48.29,48.29,48.28,48.29,3700.0
2015-05-11 13:55:00,48.29,48.29,48.26,48.26,4700.0,48.29,48.29,48.26,48.26,4700.0
2015-05-11 14:00:00,48.27,48.33,48.26,48.32,6200.0,48.27,48.33,48.26,48.32,6200.0
2015-05-11 14:05:00,48.32,48.35,48.32,48.34,9300.0,48.32,48.35,48.32,48.34,9300.0
2015-05-11 14:10:00,48.33,48.35,48.31,48.31,5100.0,48.33,48.35,48.31,48.31,5100.0
2015-05-11 14:15:00,48.3,48.31,48.26,48.28,7200.0,48.3,48.31,48.26,48.28,7200.0
2015-05-11 14:20:00,48.28,48.3,48.28,48.29,6200.0,48.28,48.3,48.28,48.29,6200.0
2015-05-11 14:25:00,48.29,48.3,48.28,48.29,5400.0,48.29,48.3,48.28,48.29,5400.0
2015-05-11 14:30:00,48.28,48.29,48.28,48.29,2400.0,48.28,48.29,48.28,48.29,2400.0
2015-05-11 14:35:00,48.28,48.29,48.25,48.25,10600.0,48.28,48.29,48.25,48.25,10600.0
2015-05-11 14:40:00,48.26,48.27,48.25,48.27,8000.0,48.26,48.27,48.25,48.27,8000.0
2015-05-11 14:45:00,48.27,48.27,48.24,48.25,3200.0,48.27,48.27,48.24,48.25,3200.0
2015-05-11 14:50:00,48.24,48.25,48.21,48.21,4900.0,48.24,48.25,48.21,48.21,4900.0
2015-05-11 14:55:00,48.21,48.22,48.19,48.21,7900.0,48.21,48.22,48.19,48.21,7900.0
2015-05-11 15:00:00,48.21,48.22,48.17,48.18,9100.0,48.21,48.22,48.17,48.18,9100.0
2015-05-11 15:05:00,48.18,48.26,48.18,48.26,12000.0,48.18,48.26,48.18,48.26,12000.0
2015-05-11 15:10:00,48.26,48.28,48.25,48.28,6000.0,48.26,48.28,48.25,48.28,6000.0
2015-05-11 15:15:00,48.29,48.31,48.28,48.28,4800.0,48.29,48.31,48.28,48.28,4800.0
2015-05-11 15:20:00,48.28,48.32,48.28,48.3,7500.0,48.28,48.32,48.28,48.3,7500.0
2015-05-11 15:25:00,48.29,48.32,48.28,48.29,8100.0,48.29,48.32,48.28,48.29,8100.0
2015-05-11 15:30:00,48.29,48.3,48.27,48.27,7200.0,48.29,48.3,48.27,48.27,7200.0
2015-05-11 15:35:00,48.26,48.29,48.22,48.24,13600.0,48.26,48.29,48.22,48.24,13600.0
2015-05-11 15:40:00,48.24,48.25,48.23,48.24,10400.0,48.24,48.25,48.23,48.24,10400.0
2015-05-11 15:45:00,48.24,48.25,48.22,48.24,18400.0,48.24,48.25,48.22,48.24,18400.0
2015-05-11 15:50:00,48.23,48.25,48.22,48.23,16000.0,48.23,48.25,48.22,48.23,16000.0
2015-05-11 15:55:00,48.23,48.27,48.22,48.25,48800.0,48.23,48.27,48.22,48.25,48800.0
2015-05-12 09:30:00,48.17,48.17,47.93,48.0,16300.0,48.17,48.17,47.93,48.0,16300.0
2015-05-12 09:35:00,48.0,48.1,47.93,48.09,5900.0,48.0,48.1,47.93,48.09,5900.0
2015-05-12 09:40:00,48.05,48.09,47.75,47.75,12300.0,48.05,48.09,47.75,47.75,12300.0
2015-05-12 09:45:00,47.71,47.83,47.66,47.83,4800.0,47.71,47.83,47.66,47.83,4800.0
2015-05-12 09:50:00,47.85,48.0,47.85,47.91,10500.0,47.85,48.0,47.85,47.91,10500.0
2015-05-12 09:55:00,47.93,47.94,47.85,47.85,6200.0,47.93,47.94,47.85,47.85,6200.0
2015-05-12 10:00:00,47.86,47.89,47.8,47.8,8200.0,47.86,47.89,47.8,47.8,8200.0
2015-05-12 10:05:00,47.81,47.86,47.72,47.86,5400.0,47.81,47.86,47.72,47.86,5400.0
2015-05-12 10:10:00,47.85,47.86,47.8,47.86,3000.0,47.85,47.86,47.8,47.86,3000.0
2015-05-12 10:15:00,47.86,47.91,47.82,47.82,4100.0,47.86,47.91,47.82,47.82,4100.0
2015-05-12 10:20:00,47.82,47.85,47.81,47.83,4600.0,47.82,47.85,47.81,47.83,4600.0
2015-05-12 10:25:00,47.83,47.83,47.75,47.75,4700.0,47.83,47.83,47.75,47.75,4700.0
2015-05-12 10:30:00,47.75,47.83,47.75,47.83,4500.0,47.75,47.83,47.75,47.83,4500.0
2015-05-12 10:35:00,47.81,47.89,47.78,47.88,4600.0,47.81,47.89,47.78,47.88,4600.0
2015-05-12 10:40:00,47.92,47.98,47.92,47.95,2500.0,47.92,47.98,47.92,47.95,2500.0
2015-05-12 10:45:00,47.96,48.06,47.96,48.03,3600.0,47.96,48.06,47.96,48.03,3600.0
2015-05-12 10:50:00,48.04,48.09,48.04,48.09,5400.0,48.04,48.09,48.04,48.09,5400.0
2015-05-12 10:55:00,48.11,48.12,48.06,48.06,5900.0,48.11,48.12,48.06,48.06,5900.0
2015-05-12 11:00:00,48.07,48.08,48.04,48.08,2600.0,48.07,48.08,48.04,48.08,2600.0
2015-05-12 11:05:00,48.1,48.19,48.1,48.12,3700.0,48.1,48.19,48.1,48.12,3700.0
2015-05-12 11:10:00,48.12,48.12,48.07,48.09,8000.0,48.12,48.12,48.07,48.09,8000.0
2015-05-12 11:15:00,48.1,48.1,48.04,48.05,2200.0,48.1,48.1,48.04,48.05,2200.0
2015-05-12 11:20:00,48.06,48.15,48.06,48.12,4900.0,48.06,48.15,48.06,48.12,4900.0
2015-05-12 11:25:00,48.13,48.13,48.09,48.09,2200.0,48.13,48.13,48.09,48.09,2200.0
2015-05-12 11:30:00,48.09,48.12,48.08,48.12,4200.0,48.09,48.12,48.08,48.12,4200.0
2015-05-12 11:35:00,48.11,48.11,48.05,48.06,2500.0,48.11,48.11,48.05,48.06,2500.0
2015-05-12 11:40:00,48.06,48.09,48.04,48.08,1600.0,48.06,48.09,48.04,48.08,1600.0
2015-05-12 11:45:00,48.08,48.11,48.07,48.1,2800.0,48.08,48.11,48.07,48.1,2800.0
2015-05-12 11:50:00,48.09,48.1,48.05,48.08,1900.0,48.09,48.1,48.05,48.08,1900.0
2015-05-12 11:55:00,48.08,48.08,47.99,47.99,2400.0,48.08,48.08,47.99,47.99,2400.0
2015-05-12 12:00:00,47.99,48.03,47.99,48.0,4200.0,47.99,48.03,47.99,48.0,4200.0
2015-05-12 12:05:00,48.01,48.01,47.96,47.96,2400.0,48.01,48.01,47.96,47.96,2400.0
2015-05-12 12:10:00,47.96,47.96,47.92,47.96,2400.0,47.96,47.96,47.92,47.96,2400.0
2015-05-12 12:15:00,47.96,47.96,47.92,47.92,2300.0,47.96,47.96,47.92,47.92,2300.0
2015-05-12 12:20:00,47.92,47.96,47.92,47.96,8100.0,47.92,47.96,47.92,47.96,8100.0
2015-05-12 12:25:00,47.94,47.94,47.91,47.91,2300.0,47.94,47.94,47.91,47.91,2300.0
2015-05-12 12:30:00,47.91,47.97,47.91,47.97,3600.0,47.91,47.97,47.91,47.97,3600.0
2015-05-12 12:35:00,47.97,48.03,47.96,48.03,3100.0,47.97,48.03,47.96,48.03,3100.0
2015-05-12 12:40:00,48.03,48.04,48.02,48.04,1900.0,48.03,48.04,48.02,48.04,1900.0
2015-05-12 12:45:00,48.04,48.04,48.02,48.02,1500.0,48.04,48.04,48.02,48.02,1500.0
2015-05-12 12:50:00,48.02,48.07,48.02,48.05,3500.0,48.02,48.07,48.02,48.05,3500.0
2015-05-12 12:55:00,48.04,48.05,48.03,48.05,3900.0,48.04,48.05,48.03,48.05,3900.0
2015-05-12 13:00:00,48.05,48.05,48.03,48.04,1500.0,48.05,48.05,48.03,48.04,1500.0
2015-05-12 13:05:00,48.04,48.08,48.03,48.08,1800.0,48.04,48.08,48.03,48.08,1800.0
2015-05-12 13:10:00,48.11,48.18,48.11,48.18,5000.0,48.11,48.18,48.11,48.18,5000.0
2015-05-12 13:15:00,48.2,48.2,48.16,48.16,2200.0,48.2,48.2,48.16,48.16,2200.0
2015-05-12 13:20:00,48.16,48.16,48.14,48.15,3300.0,48.16,48.16,48.14,48.15,3300.0
2015-05-12 13:25:00,48.15,48.15,48.09,48.09,1800.0,48.15,48.15,48.09,48.09,1800.0
2015-05-12 13:30:00,48.08,48.09,48.05,48.05,2800.0,48.08,48.09,48.05,48.05,2800.0
2015-05-12 13:35:00,48.04,48.04,48.02,48.03,3600.0,48.04,48.04,48.02,48.03,3600.0
2015-05-12 13:40:00,48.03,48.03,47.98,47.99,2300.0,48.03,48.03,47.98,47.99,2300.0
2015-05-12 13:45:00,47.99,48.01,47.98,48.0,2500.0,47.99,48.01,47.98,48.0,2500.0
2015-05-12 13:50:00,48.0,48.01,47.95,47.96,3000.0,48.0,48.01,47.95,47.96,3000.0
2015-05-12 13:55:00,47.98,48.0,47.98,48.0,1200.0,47.98,48.0,47.98,48.0,1200.0
2015-05-12 14:00:00,48.01,48.02,48.01,48.02,2700.0,48.01,48.02,48.01,48.02,2700.0
2015-05-12 14:05:00,48.02,48.04,48.02,48.02,2000.0,48.02,48.04,48.02,48.02,2000.0
2015-05-12 14:10:00,48.03,48.04,47.98,47.99,5100.0,48.03,48.04,47.98,47.99,5100.0
2015-05-12 14:15:00,47.99,48.0,47.96,47.97,6200.0,47.99,48.0,47.96,47.97,6200.0
2015-05-12 14:20:00,47.97,48.0,47.96,47.98,3800.0,47.97,48.0,47.96,47.98,3800.0
2015-05-12 14:25:00,47.98,48.01,47.96,48.01,7400.0,47.98,48.01,47.96,48.01,7400.0
2015-05-12 14:30:00,48.0,48.03,47.99,47.99,4000.0,48.0,48.03,47.99,47.99,4000.0
2015-05-12 14:35:00,47.99,48.04,47.98,48.04,5100.0,47.99,48.04,47.98,48.04,5100.0
2015-05-12 14:40:00,48.04,48.04,48.0,48.01,2500.0,48.04,48.04,48.0,48.01,2500.0
2015-05-12 14:45:00,48.01,48.01,47.99,48.0,2600.0,48.01,48.01,47.99,48.0,2600.0
2015-05-12 14:50:00,48.01,48.02,47.98,47.98,2500.0,48.01,48.02,47.98,47.98,2500.0
2015-05-12 14:55:00,47.97,47.97,47.93,47.94,4500.0,47.97,47.97,47.93,47.94,4500.0
2015-05-12 15:00:00,47.95,47.96,47.94,47.94,4400.0,47.95,47.96,47.94,47.94,4400.0
2015-05-12 15:05:00,47.93,47.97,47.92,47.97,6200.0,47.93,47.97,47.92,47.97,6200.0
2015-05-12 15:10:00,47.97,47.99,47.97,47.97,6300.0,47.97,47.99,47.97,47.97,6300.0
2015-05-12 15:15:00,47.96,47.98,47.93,47.94,5700.0,47.96,47.98,47.93,47.94,5700.0
2015-05-12 15:20:00,47.95,47.98,47.95,47.95,4900.0,47.95,47.98,47.95,47.95,4900.0
2015-05-12 15:25:00,47.95,47.96,47.91,47.96,8800.0,47.95,47.96,47.91,47.96,8800.0
2015-05-12 15:30:00,47.96,47.97,47.94,47.95,9800.0,47.96,47.97,47.94,47.95,9800.0
2015-05-12 15:35:00,47.95,47.98,47.94,47.96,10000.0,47.95,47.98,47.94,47.96,10000.0
2015-05-12 15:40:00,47.95,47.95,47.92,47.93,4200.0,47.95,47.95,47.92,47.93,4200.0
2015-05-12 15:45:00,47.93,47.93,47.91,47.91,5600.0,47.93,47.93,47.91,47.91,5600.0
2015-05-12 15:50:00,47.91,47.92,47.89,47.92,15600.0,47.91,47.92,47.89,47.92,15600.0
2015-05-12 15:55:00,47.92,47.92,47.88,47.89,23700.0,47.92,47.92,47.88,47.89,23700.0
2015-05-13 09:30:00,48.12,48.46,48.02,48.46,9000.0,48.12,48.46,48.02,48.46,9000.0
2015-05-13 09:35:00,48.5,48.5,48.44,48.44,4100.0,48.5,48.5,48.44,48.44,4100.0
2015-05-13 09:40:00,48.41,48.48,48.34,48.44,6400.0,48.41,48.48,48.34,48.44,6400.0
2015-05-13 09:45:00,48.42,48.5,48.39,48.5,9900.0,48.42,48.5,48.39,48.5,9900.0
2015-05-13 09:50:00,48.5,48.51,48.41,48.41,10000.0,48.5,48.51,48.41,48.41,10000.0
2015-05-13 09:55:00,48.4,48.4,48.33,48.34,2300.0,48.4,48.4,48.33,48.34,2300.0
2015-05-13 10:00:00,48.33,48.33,48.18,48.31,5300.0,48.33,48.33,48.18,48.31,5300.0
2015-05-13 10:05:00,48.32,48.39,48.3,48.39,3200.0,48.32,48.39,48.3,48.39,3200.0
2015-05-13 10:10:00,48.4,48.44,48.4,48.41,5000.0,48.4,48.44,48.4,48.41,5000.0
2015-05-13 10:15:00,48.41,48.41,48.34,48.34,2900.0,48.41,48.41,48.34,48.34,2900.0
2015-05-13 10:20:00,48.31,48.41,48.3,48.4,3300.0,48.31,48.41,48.3,48.4,3300.0
2015-05-13 10:25:00,48.39,48.41,48.35,48.35,3700.0,48.39,48.41,48.35,48.35,3700.0
2015-05-13 10:30:00,48.34,48.35,48.26,48.28,2800.0,48.34,48.35,48.26,48.28,2800.0
2015-05-13 10:35:00,48.29,48.29,48.24,48.25,1800.0,48.29,48.29,48.24,48.25,1800.0
2015-05-13 10:40:00,48.26,48.3,48.26,48.3,2200.0,48.26,48.3,48.26,48.3,2200.0
2015-05-13 10:45:00,48.28,48.29,48.24,48.28,4000.0,48.28,48.29,48.24,48.28,4000.0
2015-05-13 10:50:00,48.29,48.35,48.29,48.35,1200.0,48.29,48.35,48.29,48.35,1200.0
2015-05-13 10:55:00,48.35,48.35,48.27,48.27,3700.0,48.35,48.35,48.27,48.27,3700.0
2015-05-13 11:00:00,48.26,48.26,48.19,48.19,3600.0,48.26,48.26,48.19,48.19,3600.0
2015-05-13 11:05:00,48.21,48.23,48.21,48.23,2300.0,48.21,48.23,48.21,48.23,2300.0
2015-05-13 11:10:00,48.24,48.27,48.23,48.27,3100.0,48.24,48.27,48.23,48.27,3100.0
2015-05-13 11:15:00,48.27,48.33,48.27,48.33,2100.0,48.27,48.33,48.27,48.33,2100.0
2015-05-13 11:20:00,48.32,48.33,48.26,48.33,4400.0,48.32,48.33,48.26,48.33,4400.0
2015-05-13 11:25:00,48.33,48.34,48.27,48.3,4100.0,48.33,48.34,48.27,48.3,4100.0
2015-05-13 11:30:00,48.29,48.34,48.27,48.34,2500.0,48.29,48.34,48.27,48.34,2500.0
2015-05-13 11:35:00,48.33,48.37,48.31,48.32,5700.0,48.33,48.37,48.31,48.32,5700.0
2015-05-13 11:40:00,48.33,48.39,48.33,48.38,3100.0,48.33,48.39,48.33,48.38,3100.0
2015-05-13 11:45:00,48.39,48.41,48.38,48.38,2300.0,48.39,48.41,48.38,48.38,2300.0
2015-05-13 11:50:00,48.38,48.38,48.36,48.36,3100.0,48.38,48.38,48.36,48.36,3100.0
2015-05-13 11:55:00,48.36,48.37,48.33,48.35,2800.0,48.36,48.37,48.33,48.35,2800.0
2015-05-13 12:00:00,48.36,48.39,48.35,48.35,3800.0,48.36,48.39,48.35,48.35,3800.0
2015-05-13 12:05:00,48.34,48.35,48.32,48.33,3600.0,48.34,48.35,48.32,48.33,3600.0
2015-05-13 12:10:00,48.32,48.35,48.32,48.33,1100.0,48.32,48.35,48.32,48.33,1100.0
2015-05-13 12:15:00,48.34,48.36,48.34,48.35,1400.0,48.34,48.36,48.34,48.35,1400.0
2015-05-13 12:20:00,48.35,48.35,48.31,48.31,2400.0,48.35,48.35,48.31,48.31,2400.0
2015-05-13 12:25:00,48.31,48.32,48.29,48.31,1600.0,48.31,48.32,48.29,48.31,1600.0
2015-05-13 12:30:00,48.31,48.32,48.3,48.32,1000.0,48.31,48.32,48.3,48.32,1000.0
2015-05-13 12:35:00,48.33,48.35,48.33,48.35,2500.0,48.33,48.35,48.33,48.35,2500.0
2015-05-13 12:40:00,48.35,48.36,48.31,48.32,2700.0,48.35,48.36,48.31,48.32,2700.0
2015-05-13 12:45:00,48.33,48.35,48.32,48.34,2800.0,48.33,48.35,48.32,48.34,2800.0
2015-05-13 12:50:00,48.35,48.35,48.33,48.34,2400.0,48.35,48.35,48.33,48.34,2400.0
2015-05-13 12:55:00,48.34,48.37,48.33,48.37,4000.0,48.34,48.37,48.33,48.37,4000.0
2015-05-13 13:00:00,48.38,48.45,48.38,48.45,3000.0,48.38,48.45,48.38,48.45,3000.0
2015-05-13 13:05:00,48.45,48.46,48.44,48.46,3300.0,48.45,48.46,48.44,48.46,3300.0
2015-05-13 13:10:00,48.46,48.47,48.45,48.46,1300.0,48.46,48.47,48.45,48.46,1300.0
2015-05-13 13:15:00,48.47,48.48,48.45,48.46,4100.0,48.47,48.48,48.45,48.46,4100.0
2015-05-13 13:20:00,48.46,48.47,48.44,48.45,8600.0,48.46,48.47,48.44,48.45,8600.0
2015-05-13 13:25:00,48.46,48.48,48.45,48.48,1400.0,48.46,48.48,48.45,48.48,1400.0
2015-05-13 13:30:00,48.48,48.5,48.47,48.47,5100.0,48.48,48.5,48.47,48.47,5100.0
2015-05-13 13:35:00,48.46,48.48,48.46,48.46,3700.0,48.46,48.48,48.46,48.46,3700.0
2015-05-13 13:40:00,48.46,48.47,48.46,48.46,3100.0,48.46,48.47,48.46,48.46,3100.0
2015-05-13 13:45:00,48.47,48.47,48.42,48.42,3700.0,48.47,48.47,48.42,48.42,3700.0
2015-05-13 13:50:00,48.42,48.43,48.38,48.4,3300.0,48.42,48.43,48.38,48.4,3300.0
2015-05-13 13:55:00,48.38,48.39,48.37,48.37,1400.0,48.38,48.39,48.37,48.37,1400.0
2015-05-13 14:00:00,48.38,48.39,48.37,48.37,3100.0,48.38,48.39,48.37,48.37,3100.0
2015-05-13 14:05:00,48.37,48.38,48.34,48.34,4700.0,48.37,48.38,48.34,48.34,4700.0
2015-05-13 14:10:00,48.34,48.35,48.32,48.34,7400.0,48.34,48.35,48.32,48.34,7400.0
2015-05-13 14:15:00,48.35,48.35,48.31,48.31,6700.0,48.35,48.35,48.31,48.31,6700.0
2015-05-13 14:20:00,48.32,48.32,48.27,48.27,6000.0,48.32,48.32,48.27,48.27,6000.0
2015-05-13 14:25:00,48.27,48.28,48.25,48.27,4300.0,48.27,48.28,48.25,48.27,4300.0
2015-05-13 14:30:00,48.27,48.27,48.24,48.25,8700.0,48.27,48.27,48.24,48.25,8700.0
2015-05-13 14:35:00,48.24,48.25,48.23,48.23,5700.0,48.24,48.25,48.23,48.23,5700.0
2015-05-13 14:40:00,48.23,48.28,48.23,48.27,5800.0,48.23,48.28,48.23,48.27,5800.0
2015-05-13 14:45:00,48.28,48.29,48.26,48.27,5700.0,48.28,48.29,48.26,48.27,5700.0
2015-05-13 14:50:00,48.27,48.27,48.24,48.26,5900.0,48.27,48.27,48.24,48.26,5900.0
2015-05-13 14:55:00,48.26,48.29,48.25,48.28,3100.0,48.26,48.29,48.25,48.28,3100.0
2015-05-13 15:00:00,48.29,48.3,48.28,48.3,3600.0,48.29,48.3,48.28,48.3,3600.0
2015-05-13 15:05:00,48.3,48.33,48.3,48.32,5600.0,48.3,48.33,48.3,48.32,5600.0
2015-05-13 15:10:00,48.33,48.33,48.3,48.3,3500.0,48.33,48.33,48.3,48.3,3500.0
2015-05-13 15:15:00,48.3,48.31,48.25,48.25,7300.0,48.3,48.31,48.25,48.25,7300.0
2015-05-13 15:20:00,48.25,48.27,48.22,48.27,7300.0,48.25,48.27,48.22,48.27,7300.0
2015-05-13 15:25:00,48.27,48.28,48.24,48.24,4300.0,48.27,48.28,48.24,48.24,4300.0
2015-05-13 15:30:00,48.23,48.23,48.19,48.21,13200.0,48.23,48.23,48.19,48.21,13200.0
2015-05-13 15:35:00,48.2,48.23,48.19,48.22,4000.0,48.2,48.23,48.19,48.22,4000.0
2015-05-13 15:40:00,48.22,48.25,48.22,48.24,5100.0,48.22,48.25,48.22,48.24,5100.0
2015-05-13 15:45:00,48.25,48.25,48.2,48.2,14300.0,48.25,48.25,48.2,48.2,14300.0
2015-05-13 15:50:00,48.2,48.22,48.19,48.2,15900.0,48.2,48.22,48.19,48.2,15900.0
2015-05-13 15:55:00,48.2,48.27,48.2,48.25,25100.0,48.2,48.27,48.2,48.25,25100.0
2015-05-14 09:30:00,48.42,48.5,48.3,48.43,5900.0,48.42,48.5,48.3,48.43,5900.0
2015-05-14 09:35:00,48.43,48.6,48.43,48.59,4400.0,48.43,48.6,48.43,48.59,4400.0
2015-05-14 09:40:00,48.59,48.59,48.46,48.46,1600.0,48.59,48.59,48.46,48.46,1600.0
2015-05-14 09:45:00,48.46,48.52,48.42,48.51,2700.0,48.46,48.52,48.42,48.51,2700.0
2015-05-14 09:50:00,48.51,48.51,48.47,48.47,2200.0,48.51,48.51,48.47,48.47,2200.0
2015-05-14 09:55:00,48.49,48.49,48.48,48.48,900.0,48.49,48.49,48.48,48.48,900.0
2015-05-14 10:00:00,48.5,48.51,48.44,48.51,4000.0,48.5,48.51,48.44,48.51,4000.0
2015-05-14 10:05:00,48.52,48.6,48.51,48.56,3300.0,48.52,48.6,48.51,48.56,3300.0
2015-05-14 10:10:00,48.58,48.62,48.58,48.62,3600.0,48.58,48.62,48.58,48.62,3600.0
2015-05-14 10:15:00,48.63,48.67,48.63,48.65,2600.0,48.63,48.67,48.63,48.65,2600.0
2015-05-14 10:20:00,48.66,48.7,48.66,48.68,3700.0,48.66,48.7,48.66,48.68,3700.0
2015-05-14 10:25:00,48.68,48.69,48.64,48.68,2000.0,48.68,48.69,48.64,48.68,2000.0
2015-05-14 10:30:00,48.69,48.7,48.65,48.68,2700.0,48.69,48.7,48.65,48.68,2700.0
2015-05-14 10:35:00,48.69,48.72,48.68,48.71,2600.0,48.69,48.72,48.68,48.71,2600.0
2015-05-14 10:40:00,48.71,48.71,48.64,48.67,2700.0,48.71,48.71,48.64,48.67,2700.0
2015-05-14 10:45:00,48.67,48.67,48.64,48.66,2000.0,48.67,48.67,48.64,48.66,2000.0
2015-05-14 10:50:00,48.65,48.65,48.61,48.62,2000.0,48.65,48.65,48.61,48.62,2000.0
2015-05-14 10:55:00,48.64,48.72,48.64,48.72,2900.0,48.64,48.72,48.64,48.72,2900.0
2015-05-14 11:00:00,48.7,48.8,48.7,48.75,10400.0,48.7,48.8,48.7,48.75,10400.0
2015-05-14 11:05:00,48.74,48.75,48.71,48.71,1000.0,48.74,48.75,48.71,48.71,1000.0
2015-05-14 11:10:00,48.71,48.72,48.68,48.68,2900.0,48.71,48.72,48.68,48.68,2900.0
2015-05-14 11:15:00,48.67,48.68,48.63,48.67,1400.0,48.67,48.68,48.63,48.67,1400.0
2015-05-14 11:20:00,48.68,48.68,48.65,48.66,2600.0,48.68,48.68,48.65,48.66,2600.0
2015-05-14 11:25:00,48.67,48.67,48.64,48.67,1600.0,48.67,48.67,48.64,48.67,1600.0
2015-05-14 11:30:00,48.67,48.68,48.61,48.68,3500.0,48.67,48.68,48.61,48.68,3500.0
2015-05-14 11:35:00,48.68,48.69,48.68,48.69,2100.0,48.68,48.69,48.68,48.69,2100.0
2015-05-14 11:40:00,48.7,48.7,48.66,48.7,3200.0,48.7,48.7,48.66,48.7,3200.0
2015-05-14 11:45:00,48.69,48.71,48.66,48.67,4900.0,48.69,48.71,48.66,48.67,4900.0
2015-05-14 11:50:00,48.68,48.69,48.68,48.68,600.0,48.68,48.69,48.68,48.68,600.0
2015-05-14 11:55:00,48.69,48.72,48.69,48.71,1800.0,48.69,48.72,48.69,48.71,1800.0
2015-05-14 12:00:00,48.73,48.73,48.69,48.7,1800.0,48.73,48.73,48.69,48.7,1800.0
2015-05-14 12:05:00,48.71,48.71,48.66,48.68,4900.0,48.71,48.71,48.66,48.68,4900.0
2015-05-14 12:10:00,48.68,48.73,48.68,48.7,1700.0,48.68,48.73,48.68,48.7,1700.0
2015-05-14 12:15:00,48.7,48.71,48.68,48.71,1800.0,48.7,48.71,48.68,48.71,1800.0
2015-05-14 12:20:00,48.71,48.72,48.68,48.71,13400.0,48.71,48.72,48.68,48.71,13400.0
2015-05-14 12:25:00,48.7,48.72,48.69,48.7,8700.0,48.7,48.72,48.69,48.7,8700.0
2015-05-14 12:30:00,48.7,48.71,48.66,48.67,8000.0,48.7,48.71,48.66,48.67,8000.0
2015-05-14 12:35:00,48.67,48.69,48.67,48.68,1300.0,48.67,48.69,48.67,48.68,1300.0
2015-05-14 12:40:00,48.69,48.7,48.68,48.69,2500.0,48.69,48.7,48.68,48.69,2500.0
2015-05-14 12:45:00,48.69,48.7,48.69,48.69,3100.0,48.69,48.7,48.69,48.69,3100.0
2015-05-14 12:50:00,48.69,48.7,48.67,48.68,2000.0,48.69,48.7,48.67,48.68,2000.0
2015-05-14 12:55:00,48.69,48.71,48.67,48.67,37200.0,48.69,48.71,48.67,48.67,37200.0
2015-05-14 13:00:00,48.68,48.68,48.65,48.67,2500.0,48.68,48.68,48.65,48.67,2500.0
2015-05-14 13:05:00,48.67,48.67,48.66,48.67,2600.0,48.67,48.67,48.66,48.67,2600.0
2015-05-14 13:10:00,48.67,48.7,48.67,48.68,3400.0,48.67,48.7,48.67,48.68,3400.0
2015-05-14 13:15:00,48.67,48.68,48.66,48.66,1200.0,48.67,48.68,48.66,48.66,1200.0
2015-05-14 13:20:00,48.65,48.7,48.65,48.69,3800.0,48.65,48.7,48.65,48.69,3800.0
2015-05-14 13:25:00,48.69,48.7,48.68,48.68,4000.0,48.69,48.7,48.68,48.68,4000.0
2015-05-14 13:30:00,48.69,48.7,48.67,48.69,3600.0,48.69,48.7,48.67,48.69,3600.0
2015-05-14 13:35:00,48.69,48.7,48.68,48.69,6500.0,48.69,48.7,48.68,48.69,6500.0
2015-05-14 13:40:00,48.68,48.7,48.67,48.67,4300.0,48.68,48.7,48.67,48.67,4300.0
2015-05-14 13:45:00,48.67,48.68,48.67,48.68,1100.0,48.67,48.68,48.67,48.68,1100.0
2015-05-14 13:50:00,48.68,48.69,48.67,48.69,2100.0,48.68,48.69,48.67,48.69,2100.0
2015-05-14 13:55:00,48.68,48.7,48.66,48.66,2300.0,48.68,48.7,48.66,48.66,2300.0
2015-05-14 14:00:00,48.67,48.7,48.66,48.66,4100.0,48.67,48.7,48.66,48.66,4100.0
2015-05-14 14:05:00,48.65,48.68,48.65,48.67,3000.0,48.65,48.68,48.65,48.67,3000.0
2015-05-14 14:10:00,48.67,48.67,48.65,48.65,4000.0,48.67,48.67,48.65,48.65,4000.0
2015-05-14 14:15:00,48.65,48.66,48.64,48.65,4800.0,48.65,48.66,48.64,48.65,4800.0
2015-05-14 14:20:00,48.66,48.66,48.64,48.65,2400.0,48.66,48.66,48.64,48.65,2400.0
2015-05-14 14:25:00,48.66,48.67,48.66,48.67,2000.0,48.66,48.67,48.66,48.67,2000.0
2015-05-14 14:30:00,48.67,48.71,48.67,48.68,3700.0,48.67,48.71,48.67,48.68,3700.0
2015-05-14 14:35:00,48.69,48.7,48.66,48.68,2700.0,48.69,48.7,48.66,48.68,2700.0
2015-05-14 14:40:00,48.69,48.7,48.67,48.68,2900.0,48.69,48.7,48.67,48.68,2900.0
2015-05-14 14:45:00,48.68,48.7,48.66,48.68,4400.0,48.68,48.7,48.66,48.68,4400.0
2015-05-14 14:50:00,48.69,48.71,48.69,48.7,14800.0,48.69,48.71,48.69,48.7,14800.0
2015-05-14 14:55:00,48.7,48.73,48.7,48.72,4000.0,48.7,48.73,48.7,48.72,4000.0
2015-05-14 15:00:00,48.73,48.75,48.7,48.72,7100.0,48.73,48.75,48.7,48.72,7100.0
2015-05-14 15:05:00,48.72,48.75,48.72,48.74,15300.0,48.72,48.75,48.72,48.74,15300.0
2015-05-14 15:10:00,48.75,48.78,48.74,48.76,8000.0,48.75,48.78,48.74,48.76,8000.0
2015-05-14 15:15:00,48.77,48.77,48.75,48.77,2600.0,48.77,48.77,48.75,48.77,2600.0
2015-05-14 15:20:00,48.76,48.79,48.75,48.79,5400.0,48.76,48.79,48.75,48.79,5400.0
2015-05-14 15:25:00,48.78,48.84,48.78,48.79,17300.0,48.78,48.84,48.78,48.79,17300.0
2015-05-14 15:30:00,48.8,48.8,48.75,48.75,10100.0,48.8,48.8,48.75,48.75,10100.0
2015-05-14 15:35:00,48.74,48.76,48.74,48.74,6600.0,48.74,48.76,48.74,48.74,6600.0
2015-05-14 15:40:00,48.74,48.75,48.73,48.74,4100.0,48.74,48.75,48.73,48.74,4100.0
2015-05-14 15:45:00,48.75,48.75,48.72,48.72,6700.0,48.75,48.75,48.72,48.72,6700.0
2015-05-14 15:50:00,48.73,48.75,48.72,48.73,12100.0,48.73,48.75,48.72,48.73,12100.0
2015-05-14 15:55:00,48.74,48.79,48.71,48.71,81300.0,48.74,48.79,48.71,48.71,81300.0
2015-05-15 09:30:00,48.68,48.83,48.68,48.82,14000.0,48.68,48.83,48.68,48.82,14000.0
2015-05-15 09:35:00,48.77,48.79,48.68,48.76,8700.0,48.77,48.79,48.68,48.76,8700.0
2015-05-15 09:40:00,48.77,48.79,48.61,48.68,4400.0,48.77,48.79,48.61,48.68,4400.0
2015-05-15 09:45:00,48.69,48.72,48.65,48.7,6500.0,48.69,48.72,48.65,48.7,6500.0
2015-05-15 09:50:00,48.71,48.72,48.63,48.64,3900.0,48.71,48.72,48.63,48.64,3900.0
2015-05-15 09:55:00,48.65,48.65,48.6,48.64,5700.0,48.65,48.65,48.6,48.64,5700.0
2015-05-15 10:00:00,48.64,48.64,48.55,48.56,4000.0,48.64,48.64,48.55,48.56,4000.0
2015-05-15 10:05:00,48.56,48.65,48.56,48.62,1800.0,48.56,48.65,48.56,48.62,1800.0
2015-05-15 10:10:00,48.63,48.7,48.62,48.62,3800.0,48.63,48.7,48.62,48.62,3800.0
2015-05-15 10:15:00,48.66,48.68,48.62,48.62,5000.0,48.66,48.68,48.62,48.62,5000.0
2015-05-15 10:20:00,48.64,48.68,48.64,48.66,3400.0,48.64,48.68,48.64,48.66,3400.0
2015-05-15 10:25:00,48.67,48.69,48.63,48.63,2900.0,48.67,48.69,48.63,48.63,2900.0
2015-05-15 10:30:00,48.62,48.65,48.56,48.57,2600.0,48.62,48.65,48.56,48.57,2600.0
2015-05-15 10:35:00,48.57,48.58,48.54,48.56,3900.0,48.57,48.58,48.54,48.56,3900.0
2015-05-15 10:40:00,48.57,48.61,48.57,48.6,4100.0,48.57,48.61,48.57,48.6,4100.0
2015-05-15 10:45:00,48.6,48.6,48.56,48.59,3900.0,48.6,48.6,48.56,48.59,3900.0
2015-05-15 10:50:00,48.59,48.6,48.57,48.58,3900.0,48.59,48.6,48.57,48.58,3900.0
2015-05-15 10:55:00,48.59,48.6,48.55,48.59,6000.0,48.59,48.6,48.55,48.59,6000.0
2015-05-15 11:00:00,48.6,48.6,48.57,48.59,4500.0,48.6,48.6,48.57,48.59,4500.0
2015-05-15 11:05:00,48.6,48.6,48.57,48.6,3400.0,48.6,48.6,48.57,48.6,3400.0
2015-05-15 11:10:00,48.6,48.6,48.54,48.56,3800.0,48.6,48.6,48.54,48.56,3800.0
2015-05-15 11:15:00,48.56,48.59,48.53,48.54,2800.0,48.56,48.59,48.53,48.54,2800.0
2015-05-15 11:20:00,48.53,48.57,48.53,48.57,1900.0,48.53,48.57,48.53,48.57,1900.0
2015-05-15 11:25:00,48.56,48.56,48.52,48.52,3200.0,48.56,48.56,48.52,48.52,3200.0
2015-05-15 11:30:00,48.51,48.53,48.51,48.52,800.0,48.51,48.53,48.51,48.52,800.0
2015-05-15 11:35:00,48.58,48.59,48.56,48.56,1500.0,48.58,48.59,48.56,48.56,1500.0
2015-05-15 11:40:00,48.56,48.58,48.55,48.58,1700.0,48.56,48.58,48.55,48.58,1700.0
2015-05-15 11:45:00,48.58,48.59,48.57,48.57,1100.0,48.58,48.59,48.57,48.57,1100.0
2015-05-15 11:50:00,48.54,48.56,48.53,48.55,1400.0,48.54,48.56,48.53,48.55,1400.0
2015-05-15 11:55:00,48.55,48.57,48.55,48.57,1600.0,48.55,48.57,48.55,48.57,1600.0
2015-05-15 12:00:00,48.58,48.59,48.52,48.53,3000.0,48.58,48.59,48.52,48.53,3000.0
2015-05-15 12:05:00,48.54,48.55,48.52,48.52,900.0,48.54,48.55,48.52,48.52,900.0
2015-05-15 12:10:00,48.52,48.55,48.52,48.54,2500.0,48.52,48.55,48.52,48.54,2500.0
2015-05-15 12:15:00,48.53,48.55,48.52,48.52,4700.0,48.53,48.55,48.52,48.52,4700.0
2015-05-15 12:20:00,48.52,48.55,48.52,48.54,2400.0,48.52,48.55,48.52,48.54,2400.0
2015-05-15 12:25:00,48.55,48.56,48.55,48.56,2200.0,48.55,48.56,48.55,48.56,2200.0
2015-05-15 12:30:00,48.57,48.58,48.57,48.57,1100.0,48.57,48.58,48.57,48.57,1100.0
2015-05-15 12:35:00,48.58,48.58,48.57,48.58,400.0,48.58,48.58,48.57,48.58,400.0
2015-05-15 12:40:00,48.59,48.61,48.59,48.61,2400.0,48.59,48.61,48.59,48.61,2400.0
2015-05-15 12:45:00,48.61,48.63,48.6,48.62,2400.0,48.61,48.63,48.6,48.62,2400.0
2015-05-15 12:50:00,48.62,48.63,48.58,48.59,5300.0,48.62,48.63,48.58,48.59,5300.0
2015-05-15 12:55:00,48.57,48.57,48.55,48.55,800.0,48.57,48.57,48.55,48.55,800.0
2015-05-15 13:00:00,48.55,48.55,48.54,48.54,1000.0,48.55,48.55,48.54,48.54,1000.0
2015-05-15 13:05:00,48.53,48.55,48.52,48.54,2700.0,48.53,48.55,48.52,48.54,2700.0
2015-05-15 13:10:00,48.52,48.53,48.52,48.52,1600.0,48.52,48.53,48.52,48.52,1600.0
2015-05-15 13:15:00,48.52,48.52,48.5,48.51,900.0,48.52,48.52,48.5,48.51,900.0
2015-05-15 13:20:00,48.51,48.53,48.51,48.53,1600.0,48.51,48.53,48.51,48.53,1600.0
2015-05-15 13:25:00,48.52,48.52,48.51,48.52,1500.0,48.52,48.52,48.51,48.52,1500.0
2015-05-15 13:30:00,48.52,48.52,48.51,48.52,2800.0,48.52,48.52,48.51,48.52,2800.0
2015-05-15 13:35:00,48.52,48.54,48.52,48.54,1400.0,48.52,48.54,48.52,48.54,1400.0
2015-05-15 13:40:00,48.53,48.54,48.53,48.54,1200.0,48.53,48.54,48.53,48.54,1200.0
2015-05-15 13:45:00,48.55,48.56,48.55,48.55,2100.0,48.55,48.56,48.55,48.55,2100.0
2015-05-15 13:50:00,48.54,48.54,48.53,48.53,2500.0,48.54,48.54,48.53,48.53,2500.0
2015-05-15 13:55:00,48.53,48.54,48.52,48.52,3500.0,48.53,48.54,48.52,48.52,3500.0
2015-05-15 14:00:00,48.52,48.52,48.5,48.5,1300.0,48.52,48.52,48.5,48.5,1300.0
2015-05-15 14:05:00,48.5,48.5,48.44,48.45,4900.0,48.5,48.5,48.44,48.45,4900.0
2015-05-15 14:10:00,48.44,48.45,48.41,48.42,5400.0,48.44,48.45,48.41,48.42,5400.0
2015-05-15 14:15:00,48.42,48.43,48.4,48.43,3300.0,48.42,48.43,48.4,48.43,3300.0
2015-05-15 14:20:00,48.43,48.46,48.43,48.45,5600.0,48.43,48.46,48.43,48.45,5600.0
2015-05-15 14:25:00,48.46,48.48,48.46,48.48,1700.0,48.46,48.48,48.46,48.48,1700.0
2015-05-15 14:30:00,48.49,48.49,48.48,48.49,2500.0,48.49,48.49,48.48,48.49,2500.0
2015-05-15 14:35:00,48.5,48.52,48.5,48.51,700.0,48.5,48.52,48.5,48.51,700.0
2015-05-15 14:40:00,48.52,48.56,48.52,48.55,4600.0,48.52,48.56,48.52,48.55,4600.0
2015-05-15 14:45:00,48.54,48.55,48.54,48.55,2900.0,48.54,48.55,48.54,48.55,2900.0
2015-05-15 14:50:00,48.54,48.6,48.54,48.57,4900.0,48.54,48.6,48.54,48.57,4900.0
2015-05-15 14:55:00,48.57,48.59,48.56,48.58,2300.0,48.57,48.59,48.56,48.58,2300.0
2015-05-15 15:00:00,48.58,48.58,48.58,48.58,300.0,48.58,48.58,48.58,48.58,300.0
2015-05-15 15:05:00,48.59,48.64,48.59,48.64,11900.0,48.59,48.64,48.59,48.64,11900.0
2015-05-15 15:10:00,48.65,48.65,48.64,48.64,2200.0,48.65,48.65,48.64,48.64,2200.0
2015-05-15 15:15:00,48.64,48.64,48.61,48.61,6100.0,48.64,48.64,48.61,48.61,6100.0
2015-05-15 15:20:00,48.62,48.64,48.62,48.62,4100.0,48.62,48.64,48.62,48.62,4100.0
2015-05-15 15:25:00,48.63,48.63,48.61,48.62,2800.0,48.63,48.63,48.61,48.62,2800.0
2015-05-15 15:30:00,48.62,48.63,48.59,48.62,4900.0,48.62,48.63,48.59,48.62,4900.0
2015-05-15 15:35:00,48.63,48.64,48.62,48.63,3600.0,48.63,48.64,48.62,48.63,3600.0
2015-05-15 15:40:00,48.64,48.65,48.64,48.65,4900.0,48.64,48.65,48.64,48.65,4900.0
2015-05-15 15:45:00,48.65,48.65,48.61,48.64,6800.0,48.65,48.65,48.61,48.64,6800.0
2015-05-15 15:50:00,48.65,48.66,48.58,48.6,19600.0,48.65,48.66,48.58,48.6,19600.0
2015-05-15 15:55:00,48.6,48.6,48.57,48.6,17000.0,48.6,48.6,48.57,48.6,17000.0
2015-05-18 09:30:00,48.44,48.45,48.36,48.36,7400.0,48.44,48.45,48.36,48.36,7400.0
2015-05-18 09:35:00,48.36,48.46,48.35,48.45,2900.0,48.36,48.46,48.35,48.45,2900.0
2015-05-18 09:40:00,48.47,48.54,48.45,48.5,1800.0,48.47,48.54,48.45,48.5,1800.0
2015-05-18 09:45:00,48.5,48.58,48.5,48.58,1900.0,48.5,48.58,48.5,48.58,1900.0
2015-05-18 09:50:00,48.59,48.65,48.54,48.54,2400.0,48.59,48.65,48.54,48.54,2400.0
2015-05-18 09:55:00,48.56,48.62,48.56,48.62,400.0,48.56,48.62,48.56,48.62,400.0
2015-05-18 10:00:00,48.66,48.72,48.65,48.65,3700.0,48.66,48.72,48.65,48.65,3700.0
2015-05-18 10:05:00,48.64,48.67,48.62,48.62,1500.0,48.64,48.67,48.62,48.62,1500.0
2015-05-18 10:10:00,48.62,48.63,48.59,48.61,1700.0,48.62,48.63,48.59,48.61,1700.0
2015-05-18 10:15:00,48.62,48.62,48.59,48.59,2000.0,48.62,48.62,48.59,48.59,2000.0
2015-05-18 10:20:00,48.57,48.59,48.54,48.56,4300.0,48.57,48.59,48.54,48.56,4300.0
2015-05-18 10:25:00,48.56,48.57,48.52,48.53,2400.0,48.56,48.57,48.52,48.53,2400.0
2015-05-18 10:30:00,48.54,48.56,48.5,48.5,8200.0,48.54,48.56,48.5,48.5,8200.0
2015-05-18 10:35:00,48.51,48.54,48.51,48.51,2700.0,48.51,48.54,48.51,48.51,2700.0
2015-05-18 10:40:00,48.5,48.54,48.5,48.53,3000.0,48.5,48.54,48.5,48.53,3000.0
2015-05-18 10:45:00,48.53,48.56,48.51,48.51,5200.0,48.53,48.56,48.51,48.51,5200.0
2015-05-18 10:50:00,48.52,48.55,48.52,48.55,4700.0,48.52,48.55,48.52,48.55,4700.0
2015-05-18 10:55:00,48.55,48.55,48.51,48.55,5000.0,48.55,48.55,48.51,48.55,5000.0
2015-05-18 11:00:00,48.55,48.55,48.53,48.53,2100.0,48.55,48.55,48.53,48.53,2100.0
2015-05-18 11:05:00,48.53,48.58,48.53,48.57,3700.0,48.53,48.58,48.53,48.57,3700.0
2015-05-18 11:10:00,48.58,48.61,48.55,48.61,5800.0,48.58,48.61,48.55,48.61,5800.0
2015-05-18 11:15:00,48.61,48.61,48.55,48.56,5000.0,48.61,48.61,48.55,48.56,5000.0
2015-05-18 11:20:00,48.56,48.62,48.56,48.59,4900.0,48.56,48.62,48.56,48.59,4900.0
2015-05-18 11:25:00,48.6,48.67,48.6,48.66,4000.0,48.6,48.67,48.6,48.66,4000.0
2015-05-18 11:30:00,48.66,48.69,48.66,48.66,4600.0,48.66,48.69,48.66,48.66,4600.0
2015-05-18 11:35:00,48.67,48.68,48.65,48.67,9100.0,48.67,48.68,48.65,48.67,9100.0
2015-05-18 11:40:00,48.68,48.7,48.67,48.68,12200.0,48.68,48.7,48.67,48.68,12200.0
2015-05-18 11:45:00,48.68,48.69,48.64,48.68,4100.0,48.68,48.69,48.64,48.68,4100.0
2015-05-18 11:50:00,48.68,48.72,48.67,48.7,5300.0,48.68,48.72,48.67,48.7,5300.0
2015-05-18 11:55:00,48.7,48.72,48.69,48.71,2600.0,48.7,48.72,48.69,48.71,2600.0
2015-05-18 12:00:00,48.72,48.77,48.71,48.77,2900.0,48.72,48.77,48.71,48.77,2900.0
2015-05-18 12:05:00,48.78,48.79,48.76,48.77,4700.0,48.78,48.79,48.76,48.77,4700.0
2015-05-18 12:10:00,48.78,48.79,48.72,48.72,3400.0,48.78,48.79,48.72,48.72,3400.0
2015-05-18 12:15:00,48.72,48.72,48.71,48.71,1000.0,48.72,48.72,48.71,48.71,1000.0
2015-05-18 12:20:00,48.71,48.71,48.69,48.7,1700.0,48.71,48.71,48.69,48.7,1700.0
2015-05-18 12:25:00,48.7,48.71,48.69,48.69,3400.0,48.7,48.71,48.69,48.69,3400.0
2015-05-18 12:30:00,48.69,48.69,48.66,48.66,1200.0,48.69,48.69,48.66,48.66,1200.0
2015-05-18 12:35:00,48.68,48.75,48.68,48.74,4300.0,48.68,48.75,48.68,48.74,4300.0
2015-05-18 12:40:00,48.72,48.74,48.72,48.74,1300.0,48.72,48.74,48.72,48.74,1300.0
2015-05-18 12:45:00,48.74,48.79,48.74,48.79,1900.0,48.74,48.79,48.74,48.79,1900.0
2015-05-18 12:50:00,48.8,48.81,48.78,48.79,3100.0,48.8,48.81,48.78,48.79,3100.0
2015-05-18 12:55:00,48.8,48.83,48.8,48.82,1600.0,48.8,48.83,48.8,48.82,1600.0
2015-05-18 13:00:00,48.83,48.85,48.82,48.85,3300.0,48.83,48.85,48.82,48.85,3300.0
2015-05-18 13:05:00,48.85,48.87,48.84,48.87,3300.0,48.85,48.87,48.84,48.87,3300.0
2015-05-18 13:10:00,48.86,48.87,48.86,48.87,700.0,48.86,48.87,48.86,48.87,700.0
2015-05-18 13:15:00,48.87,48.87,48.84,48.87,2900.0,48.87,48.87,48.84,48.87,2900.0
2015-05-18 13:20:00,48.88,48.92,48.88,48.91,3300.0,48.88,48.92,48.88,48.91,3300.0
2015-05-18 13:25:00,48.91,48.92,48.9,48.9,4500.0,48.91,48.92,48.9,48.9,4500.0
2015-05-18 13:30:00,48.92,48.93,48.91,48.93,5900.0,48.92,48.93,48.91,48.93,5900.0
2015-05-18 13:35:00,48.93,48.95,48.93,48.94,2100.0,48.93,48.95,48.93,48.94,2100.0
2015-05-18 13:40:00,48.95,48.98,48.95,48.96,3800.0,48.95,48.98,48.95,48.96,3800.0
2015-05-18 13:45:00,48.96,48.96,48.93,48.93,5200.0,48.96,48.96,48.93,48.93,5200.0
2015-05-18 13:50:00,48.94,48.96,48.93,48.94,1500.0,48.94,48.96,48.93,48.94,1500.0
2015-05-18 13:55:00,48.94,48.96,48.94,48.96,2700.0,48.94,48.96,48.94,48.96,2700.0
2015-05-18 14:00:00,48.96,48.98,48.95,48.96,2500.0,48.96,48.98,48.95,48.96,2500.0
2015-05-18 14:05:00,48.97,48.98,48.96,48.97,5100.0,48.97,48.98,48.96,48.97,5100.0
2015-05-18 14:10:00,48.97,48.99,48.97,48.99,800.0,48.97,48.99,48.97,48.99,800.0
2015-05-18 14:15:00,48.99,49.0,48.98,48.98,7300.0,48.99,49.0,48.98,48.98,7300.0
2015-05-18 14:20:00,48.98,48.98,48.95,48.96,4800.0,48.98,48.98,48.95,48.96,4800.0
2015-05-18 14:25:00,48.97,48.97,48.91,48.91,6000.0,48.97,48.97,48.91,48.91,6000.0
2015-05-18 14:30:00,48.91,48.94,48.9,48.91,3400.0,48.91,48.94,48.9,48.91,3400.0
2015-05-18 14:35:00,48.93,48.97,48.93,48.97,4400.0,48.93,48.97,48.93,48.97,4400.0
2015-05-18 14:40:00,48.97,48.97,48.92,48.93,4000.0,48.97,48.97,48.92,48.93,4000.0
2015-05-18 14:45:00,48.93,48.93,48.89,48.89,7800.0,48.93,48.93,48.89,48.89,7800.0
2015-05-18 14:50:00,48.9,48.93,48.9,48.93,2100.0,48.9,48.93,48.9,48.93,2100.0
2015-05-18 14:55:00,48.93,48.93,48.89,48.91,6100.0,48.93,48.93,48.89,48.91,6100.0
2015-05-18 15:00:00,48.91,48.91,48.89,48.89,1800.0,48.91,48.91,48.89,48.89,1800.0
2015-05-18 15:05:00,48.9,48.93,48.89,48.93,4100.0,48.9,48.93,48.89,48.93,4100.0
2015-05-18 15:10:00,48.92,48.93,48.89,48.9,4600.0,48.92,48.93,48.89,48.9,4600.0
2015-05-18 15:15:00,48.9,48.93,48.9,48.93,1900.0,48.9,48.93,48.9,48.93,1900.0
2015-05-18 15:20:00,48.93,48.95,48.92,48.95,2900.0,48.93,48.95,48.92,48.95,2900.0
2015-05-18 15:25:00,48.95,48.96,48.93,48.95,2900.0,48.95,48.96,48.93,48.95,2900.0
2015-05-18 15:30:00,48.94,48.95,48.91,48.95,7200.0,48.94,48.95,48.91,48.95,7200.0
2015-05-18 15:35:00,48.95,48.97,48.95,48.95,5100.0,48.95,48.97,48.95,48.95,5100.0
2015-05-18 15:40:00,48.96,48.99,48.95,48.96,7800.0,48.96,48.99,48.95,48.96,7800.0
2015-05-18 15:45:00,48.97,48.97,48.95,48.97,5600.0,48.97,48.97,48.95,48.97,5600.0
2015-05-18 15:50:00,48.97,48.99,48.95,48.95,12600.0,48.97,48.99,48.95,48.95,12600.0
2015-05-18 15:55:00,48.95,48.99,48.92,48.96,34000.0,48.95,48.99,48.92,48.96,34000.0
2015-05-19 09:30:00,48.93,49.02,48.93,49.0,11600.0,48.93,49.02,48.93,49.0,11600.0
2015-05-19 09:35:00,49.0,49.0,48.9,48.99,4300.0,49.0,49.0,48.9,48.99,4300.0
2015-05-19 09:40:00,48.98,49.03,48.91,48.96,6800.0,48.98,49.03,48.91,48.96,6800.0
2015-05-19 09:45:00,48.95,48.99,48.94,48.98,4900.0,48.95,48.99,48.94,48.98,4900.0
2015-05-19 09:50:00,49.0,49.0,48.93,48.97,4000.0,49.0,49.0,48.93,48.97,4000.0
2015-05-19 09:55:00,48.98,48.98,48.91,48.91,3700.0,48.98,48.98,48.91,48.91,3700.0
2015-05-19 10:00:00,48.93,48.94,48.85,48.91,10500.0,48.93,48.94,48.85,48.91,10500.0
2015-05-19 10:05:00,48.91,48.92,48.87,48.9,2600.0,48.91,48.92,48.87,48.9,2600.0
2015-05-19 10:10:00,48.88,48.91,48.85,48.9,2400.0,48.88,48.91,48.85,48.9,2400.0
2015-05-19 10:15:00,48.9,48.95,48.9,48.95,2700.0,48.9,48.95,48.9,48.95,2700.0
2015-05-19 10:20:00,48.96,48.96,48.91,48.92,6000.0,48.96,48.96,48.91,48.92,6000.0
2015-05-19 10:25:00,48.92,48.98,48.91,48.98,2800.0,48.92,48.98,48.91,48.98,2800.0
2015-05-19 10:30:00,48.98,49.0,48.94,48.96,4800.0,48.98,49.0,48.94,48.96,4800.0
2015-05-19 10:35:00,48.96,49.0,48.96,48.97,3200.0,48.96,49.0,48.96,48.97,3200.0
2015-05-19 10:40:00,48.99,49.0,48.98,48.98,4100.0,48.99,49.0,48.98,48.98,4100.0
2015-05-19 10:45:00,48.97,48.99,48.97,48.99,2900.0,48.97,48.99,48.97,48.99,2900.0
2015-05-19 10:50:00,48.99,48.99,48.94,48.94,2100.0,48.99,48.99,48.94,48.94,2100.0
2015-05-19 10:55:00,48.94,48.96,48.93,48.93,1900.0,48.94,48.96,48.93,48.93,1900.0
2015-05-19 11:00:00,48.94,48.95,48.91,48.93,3000.0,48.94,48.95,48.91,48.93,3000.0
2015-05-19 11:05:00,48.93,48.95,48.92,48.92,2900.0,48.93,48.95,48.92,48.92,2900.0
2015-05-19 11:10:00,48.91,48.94,48.9,48.94,2100.0,48.91,48.94,48.9,48.94,2100.0
2015-05-19 11:15:00,48.94,49.0,48.94,49.0,3500.0,48.94,49.0,48.94,49.0,3500.0
2015-05-19 11:20:00,49.0,49.0,48.98,48.99,1900.0,49.0,49.0,48.98,48.99,1900.0
2015-05-19 11:25:00,49.01,49.01,48.97,48.97,6400.0,49.01,49.01,48.97,48.97,6400.0
2015-05-19 11:30:00,48.97,48.98,48.94,48.96,3400.0,48.97,48.98,48.94,48.96,3400.0
2015-05-19 11:35:00,48.94,48.97,48.93,48.96,2100.0,48.94,48.97,48.93,48.96,2100.0
2015-05-19 11:40:00,48.95,48.95,48.91,48.94,2500.0,48.95,48.95,48.91,48.94,2500.0
2015-05-19 11:45:00,48.95,48.95,48.92,48.92,600.0,48.95,48.95,48.92,48.92,600.0
2015-05-19 11:50:00,48.94,48.95,48.94,48.95,1900.0,48.94,48.95,48.94,48.95,1900.0
2015-05-19 11:55:00,48.94,48.99,48.94,48.98,3900.0,48.94,48.99,48.94,48.98,3900.0
2015-05-19 12:00:00,48.98,48.99,48.98,48.99,1300.0,48.98,48.99,48.98,48.99,1300.0
2015-05-19 12:05:00,48.99,48.99,48.96,48.99,3300.0,48.99,48.99,48.96,48.99,3300.0
2015-05-19 12:10:00,48.99,49.0,48.97,48.98,5400.0,48.99,49.0,48.97,48.98,5400.0
2015-05-19 12:15:00,48.98,48.98,48.93,48.94,2400.0,48.98,48.98,48.93,48.94,2400.0
2015-05-19 12:20:00,48.92,48.92,48.89,48.89,2400.0,48.92,48.92,48.89,48.89,2400.0
2015-05-19 12:25:00,48.89,48.89,48.86,48.86,3900.0,48.89,48.89,48.86,48.86,3900.0
2015-05-19 12:30:00,48.86,48.88,48.85,48.88,2300.0,48.86,48.88,48.85,48.88,2300.0
2015-05-19 12:35:00,48.88,48.9,48.88,48.9,1600.0,48.88,48.9,48.88,48.9,1600.0
2015-05-19 12:40:00,48.9,48.9,48.9,48.9,1000.0,48.9,48.9,48.9,48.9,1000.0
2015-05-19 12:45:00,48.91,48.91,48.89,48.9,5700.0,48.91,48.91,48.89,48.9,5700.0
2015-05-19 12:50:00,48.9,48.9,48.87,48.89,3500.0,48.9,48.9,48.87,48.89,3500.0
2015-05-19 12:55:00,48.88,48.88,48.84,48.87,4900.0,48.88,48.88,48.84,48.87,4900.0
2015-05-19 13:00:00,48.88,48.88,48.86,48.87,2100.0,48.88,48.88,48.86,48.87,2100.0
2015-05-19 13:05:00,48.87,48.88,48.87,48.88,600.0,48.87,48.88,48.87,48.88,600.0
2015-05-19 13:10:00,48.89,48.93,48.89,48.92,4800.0,48.89,48.93,48.89,48.92,4800.0
2015-05-19 13:15:00,48.92,48.95,48.92,48.95,3700.0,48.92,48.95,48.92,48.95,3700.0
2015-05-19 13:20:00,48.95,48.95,48.92,48.93,6800.0,48.95,48.95,48.92,48.93,6800.0
2015-05-19 13:25:00,48.94,48.95,48.94,48.95,3100.0,48.94,48.95,48.94,48.95,3100.0
2015-05-19 13:30:00,48.95,48.97,48.95,48.97,2000.0,48.95,48.97,48.95,48.97,2000.0
2015-05-19 13:35:00,48.97,49.01,48.97,49.01,4700.0,48.97,49.01,48.97,49.01,4700.0
2015-05-19 13:40:00,49.01,49.01,49.0,49.01,5300.0,49.01,49.01,49.0,49.01,5300.0
2015-05-19 13:45:00,49.02,49.03,49.01,49.01,2300.0,49.02,49.03,49.01,49.01,2300.0
2015-05-19 13:50:00,49.01,49.01,48.96,48.96,5100.0,49.01,49.01,48.96,48.96,5100.0
2015-05-19 13:55:00,48.96,48.99,48.96,48.99,1100.0,48.96,48.99,48.96,48.99,1100.0
2015-05-19 14:00:00,49.0,49.02,49.0,49.02,4600.0,49.0,49.02,49.0,49.02,4600.0
2015-05-19 14:05:00,49.02,49.08,49.01,49.08,5900.0,49.02,49.08,49.01,49.08,5900.0
2015-05-19 14:10:00,49.08,49.13,49.07,49.12,5800.0,49.08,49.13,49.07,49.12,5800.0
2015-05-19 14:15:00,49.13,49.13,49.07,49.09,10100.0,49.13,49.13,49.07,49.09,10100.0
2015-05-19 14:20:00,49.08,49.08,49.05,49.06,3100.0,49.08,49.08,49.05,49.06,3100.0
2015-05-19 14:25:00,49.06,49.06,49.03,49.04,4300.0,49.06,49.06,49.03,49.04,4300.0
2015-05-19 14:30:00,49.03,49.04,48.99,48.99,4600.0,49.03,49.04,48.99,48.99,4600.0
2015-05-19 14:35:00,48.99,49.0,48.98,48.99,11600.0,48.99,49.0,48.98,48.99,11600.0
2015-05-19 14:40:00,48.99,49.0,48.98,49.0,3000.0,48.99,49.0,48.98,49.0,3000.0
2015-05-19 14:45:00,49.0,49.0,48.98,48.98,2700.0,49.0,49.0,48.98,48.98,2700.0
2015-05-19 14:50:00,48.98,49.01,48.97,49.0,7500.0,48.98,49.01,48.97,49.0,7500.0
2015-05-19 14:55:00,49.0,49.03,49.0,49.02,4500.0,49.0,49.03,49.0,49.02,4500.0
2015-05-19 15:00:00,49.02,49.02,49.0,49.0,3800.0,49.02,49.02,49.0,49.0,3800.0
2015-05-19 15:05:00,48.99,49.0,48.98,48.98,3500.0,48.99,49.0,48.98,48.98,3500.0
2015-05-19 15:10:00,48.98,48.98,48.93,48.95,6800.0,48.98,48.98,48.93,48.95,6800.0
2015-05-19 15:15:00,48.96,49.0,48.96,49.0,3200.0,48.96,49.0,48.96,49.0,3200.0
2015-05-19 15:20:00,49.01,49.01,48.97,48.98,5800.0,49.01,49.01,48.97,48.98,5800.0
2015-05-19 15:25:00,48.97,48.99,48.94,48.99,5200.0,48.97,48.99,48.94,48.99,5200.0
2015-05-19 15:30:00,49.0,49.0,48.97,48.99,4200.0,49.0,49.0,48.97,48.99,4200.0
2015-05-19 15:35:00,48.98,49.01,48.97,49.0,9800.0,48.98,49.01,48.97,49.0,9800.0
2015-05-19 15:40:00,48.99,49.0,48.94,48.95,8400.0,48.99,49.0,48.94,48.95,8400.0
2015-05-19 15:45:00,48.95,48.97,48.94,48.96,4400.0,48.95,48.97,48.94,48.96,4400.0
2015-05-19 15:50:00,48.97,49.0,48.96,49.0,12400.0,48.97,49.0,48.96,49.0,12400.0
2015-05-19 15:55:00,49.0,49.0,48.97,48.99,18300.0,49.0,49.0,48.97,48.99,18300.0
2015-05-20 09:30:00,49.0,49.19,48.98,49.05,10900.0,49.0,49.19,48.98,49.05,10900.0
2015-05-20 09:35:00,49.05,49.06,48.96,49.01,5600.0,49.05,49.06,48.96,49.01,5600.0
2015-05-20 09:40:00,49.0,49.01,48.96,49.0,4400.0,49.0,49.01,48.96,49.0,4400.0
2015-05-20 09:45:00,49.0,49.0,48.95,48.99,7400.0,49.0,49.0,48.95,48.99,7400.0
2015-05-20 09:50:00,48.99,49.02,48.98,48.99,7100.0,48.99,49.02,48.98,48.99,7100.0
2015-05-20 09:55:00,48.99,49.01,48.96,48.97,11000.0,48.99,49.01,48.96,48.97,11000.0
2015-05-20 10:00:00,48.95,48.98,48.93,48.98,3700.0,48.95,48.98,48.93,48.98,3700.0
2015-05-20 10:05:00,48.98,48.99,48.96,48.98,13500.0,48.98,48.99,48.96,48.98,13500.0
2015-05-20 10:10:00,48.97,48.97,48.92,48.94,6000.0,48.97,48.97,48.92,48.94,6000.0
2015-05-20 10:15:00,48.94,49.0,48.94,48.96,6500.0,48.94,49.0,48.94,48.96,6500.0
2015-05-20 10:20:00,48.97,48.98,48.93,48.96,11500.0,48.97,48.98,48.93,48.96,11500.0
2015-05-20 10:25:00,48.97,49.0,48.92,48.92,11300.0,48.97,49.0,48.92,48.92,11300.0
2015-05-20 10:30:00,48.92,49.03,48.92,48.99,166000.0,48.92,49.03,48.92,48.99,166000.0
2015-05-20 10:35:00,49.01,49.08,49.0,49.07,45900.0,49.01,49.08,49.0,49.07,45900.0
2015-05-20 10:40:00,49.07,49.2,49.06,49.2,19800.0,49.07,49.2,49.06,49.2,19800.0
2015-05-20 10:45:00,49.19,49.19,49.15,49.15,5400.0,49.19,49.19,49.15,49.15,5400.0
2015-05-20 10:50:00,49.18,49.18,49.14,49.14,12000.0,49.18,49.18,49.14,49.14,12000.0
2015-05-20 10:55:00,49.13,49.16,49.01,49.03,13600.0,49.13,49.16,49.01,49.03,13600.0
2015-05-20 11:00:00,49.03,49.04,48.99,49.0,5300.0,49.03,49.04,48.99,49.0,5300.0
2015-05-20 11:05:00,49.0,49.05,48.97,49.02,3500.0,49.0,49.05,48.97,49.02,3500.0
2015-05-20 11:10:00,49.02,49.08,49.02,49.08,3000.0,49.02,49.08,49.02,49.08,3000.0
2015-05-20 11:15:00,49.06,49.11,49.03,49.1,6900.0,49.06,49.11,49.03,49.1,6900.0
2015-05-20 11:20:00,49.13,49.13,49.12,49.13,2200.0,49.13,49.13,49.12,49.13,2200.0
2015-05-20 11:25:00,49.15,49.16,49.12,49.15,4200.0,49.15,49.16,49.12,49.15,4200.0
2015-05-20 11:30:00,49.16,49.23,49.16,49.21,6400.0,49.16,49.23,49.16,49.21,6400.0
2015-05-20 11:35:00,49.22,49.22,49.14,49.16,3900.0,49.22,49.22,49.14,49.16,3900.0
2015-05-20 11:40:00,49.15,49.16,49.14,49.14,4000.0,49.15,49.16,49.14,49.14,4000.0
2015-05-20 11:45:00,49.15,49.15,49.13,49.13,3000.0,49.15,49.15,49.13,49.13,3000.0
2015-05-20 11:50:00,49.14,49.17,49.13,49.16,9500.0,49.14,49.17,49.13,49.16,9500.0
2015-05-20 11:55:00,49.16,49.24,49.16,49.23,11400.0,49.16,49.24,49.16,49.23,11400.0
2015-05-20 12:00:00,49.23,49.28,49.23,49.26,11100.0,49.23,49.28,49.23,49.26,11100.0
2015-05-20 12:05:00,49.26,49.3,49.25,49.3,8800.0,49.26,49.3,49.25,49.3,8800.0
2015-05-20 12:10:00,49.3,49.32,49.29,49.31,5300.0,49.3,49.32,49.29,49.31,5300.0
2015-05-20 12:15:00,49.29,49.33,49.29,49.31,4600.0,49.29,49.33,49.29,49.31,4600.0
2015-05-20 12:20:00,49.29,49.31,49.29,49.31,5000.0,49.29,49.31,49.29,49.31,5000.0
2015-05-20 12:25:00,49.32,49.33,49.29,49.3,5700.0,49.32,49.33,49.29,49.3,5700.0
2015-05-20 12:30:00,49.3,49.33,49.3,49.32,6400.0,49.3,49.33,49.3,49.32,6400.0
2015-05-20 12:35:00,49.31,49.35,49.3,49.34,8700.0,49.31,49.35,49.3,49.34,8700.0
2015-05-20 12:40:00,49.33,49.33,49.3,49.31,4700.0,49.33,49.33,49.3,49.31,4700.0
2015-05-20 12:45:00,49.32,49.33,49.3,49.31,4400.0,49.32,49.33,49.3,49.31,4400.0
2015-05-20 12:50:00,49.32,49.33,49.31,49.31,4900.0,49.32,49.33,49.31,49.31,4900.0
2015-05-20 12:55:00,49.31,49.31,49.28,49.28,6600.0,49.31,49.31,49.28,49.28,6600.0
2015-05-20 13:00:00,49.28,49.28,49.25,49.25,3500.0,49.28,49.28,49.25,49.25,3500.0
2015-05-20 13:05:00,49.25,49.25,49.2,49.21,6400.0,49.25,49.25,49.2,49.21,6400.0
2015-05-20 13:10:00,49.21,49.21,49.17,49.18,16700.0,49.21,49.21,49.17,49.18,16700.0
2015-05-20 13:15:00,49.18,49.18,49.15,49.15,9100.0,49.18,49.18,49.15,49.15,9100.0
2015-05-20 13:20:00,49.16,49.16,49.14,49.14,3800.0,49.16,49.16,49.14,49.14,3800.0
2015-05-20 13:25:00,49.15,49.18,49.14,49.14,6600.0,49.15,49.18,49.14,49.14,6600.0
2015-05-20 13:30:00,49.14,49.15,49.13,49.14,2300.0,49.14,49.15,49.13,49.14,2300.0
2015-05-20 13:35:00,49.14,49.14,49.13,49.14,2000.0,49.14,49.14,49.13,49.14,2000.0
2015-05-20 13:40:00,49.14,49.21,49.14,49.2,6700.0,49.14,49.21,49.14,49.2,6700.0
2015-05-20 13:45:00,49.2,49.21,49.17,49.19,5400.0,49.2,49.21,49.17,49.19,5400.0
2015-05-20 13:50:00,49.19,49.19,49.16,49.16,2300.0,49.19,49.19,49.16,49.16,2300.0
2015-05-20 13:55:00,49.17,49.24,49.16,49.18,20700.0,49.17,49.24,49.16,49.18,20700.0
2015-05-20 14:00:00,49.2,49.31,49.2,49.22,7000.0,49.2,49.31,49.2,49.22,7000.0
2015-05-20 14:05:00,49.23,49.3,49.23,49.23,6300.0,49.23,49.3,49.23,49.23,6300.0
2015-05-20 14:10:00,49.26,49.32,49.26,49.31,14200.0,49.26,49.32,49.26,49.31,14200.0
2015-05-20 14:15:00,49.32,49.35,49.29,49.35,5500.0,49.32,49.35,49.29,49.35,5500.0
2015-05-20 14:20:00,49.35,49.35,49.32,49.34,4500.0,49.35,49.35,49.32,49.34,4500.0
2015-05-20 14:25:00,49.34,49.46,49.34,49.46,9700.0,49.34,49.46,49.34,49.46,9700.0
2015-05-20 14:30:00,49.46,49.47,49.44,49.44,6400.0,49.46,49.47,49.44,49.44,6400.0
2015-05-20 14:35:00,49.44,49.47,49.43,49.45,11200.0,49.44,49.47,49.43,49.45,11200.0
2015-05-20 14:40:00,49.45,49.47,49.44,49.46,4300.0,49.45,49.47,49.44,49.46,4300.0
2015-05-20 14:45:00,49.46,49.48,49.43,49.43,16300.0,49.46,49.48,49.43,49.43,16300.0
2015-05-20 14:50:00,49.44,49.44,49.42,49.44,3900.0,49.44,49.44,49.42,49.44,3900.0
2015-05-20 14:55:00,49.44,49.47,49.43,49.46,5200.0,49.44,49.47,49.43,49.46,5200.0
2015-05-20 15:00:00,49.46,49.53,49.45,49.52,24000.0,49.46,49.53,49.45,49.52,24000.0
2015-05-20 15:05:00,49.51,49.53,49.51,49.51,6000.0,49.51,49.53,49.51,49.51,6000.0
2015-05-20 15:10:00,49.52,49.52,49.49,49.5,9000.0,49.52,49.52,49.49,49.5,9000.0
2015-05-20 15:15:00,49.5,49.5,49.43,49.45,32500.0,49.5,49.5,49.43,49.45,32500.0
2015-05-20 15:20:00,49.44,49.46,49.4,49.4,28400.0,49.44,49.46,49.4,49.4,28400.0
2015-05-20 15:25:00,49.4,49.4,49.33,49.34,7400.0,49.4,49.4,49.33,49.34,7400.0
2015-05-20 15:30:00,49.33,49.34,49.28,49.34,13600.0,49.33,49.34,49.28,49.34,13600.0
2015-05-20 15:35:00,49.34,49.42,49.34,49.39,40400.0,49.34,49.42,49.34,49.39,40400.0
2015-05-20 15:40:00,49.4,49.41,49.38,49.41,28500.0,49.4,49.41,49.38,49.41,28500.0
2015-05-20 15:45:00,49.4,49.41,49.33,49.34,44800.0,49.4,49.41,49.33,49.34,44800.0
2015-05-20 15:50:00,49.33,49.34,49.23,49.33,51000.0,49.33,49.34,49.23,49.33,51000.0
2015-05-20 15:55:00,49.33,49.35,49.24,49.25,76300.0,49.33,49.35,49.24,49.25,76300.0
2015-05-21 09:30:00,48.24,48.99,47.84,48.7,40800.0,48.24,48.99,47.84,48.7,40800.0
2015-05-21 09:35:00,48.73,49.44,48.73,49.3,33900.0,48.73,49.44,48.73,49.3,33900.0
2015-05-21 09:40:00,49.25,49.29,49.0,49.08,30300.0,49.25,49.29,49.0,49.08,30300.0
2015-05-21 09:45:00,49.09,49.29,49.06,49.24,15500.0,49.09,49.29,49.06,49.24,15500.0
2015-05-21 09:50:00,49.24,49.35,49.18,49.33,28600.0,49.24,49.35,49.18,49.33,28600.0
2015-05-21 09:55:00,49.33,49.56,49.33,49.51,24800.0,49.33,49.56,49.33,49.51,24800.0
2015-05-21 10:00:00,49.49,49.66,49.42,49.63,24100.0,49.49,49.66,49.42,49.63,24100.0
2015-05-21 10:05:00,49.6,49.61,49.51,49.51,12000.0,49.6,49.61,49.51,49.51,12000.0
2015-05-21 10:10:00,49.51,49.53,49.37,49.38,10400.0,49.51,49.53,49.37,49.38,10400.0
2015-05-21 10:15:00,49.36,49.57,49.3,49.54,20500.0,49.36,49.57,49.3,49.54,20500.0
2015-05-21 10:20:00,49.56,49.62,49.56,49.62,5800.0,49.56,49.62,49.56,49.62,5800.0
2015-05-21 10:25:00,49.61,49.71,49.6,49.71,16000.0,49.61,49.71,49.6,49.71,16000.0
2015-05-21 10:30:00,49.71,49.71,49.65,49.68,10400.0,49.71,49.71,49.65,49.68,10400.0
2015-05-21 10:35:00,49.67,49.67,49.59,49.64,7100.0,49.67,49.67,49.59,49.64,7100.0
2015-05-21 10:40:00,49.62,49.67,49.6,49.67,8200.0,49.62,49.67,49.6,49.67,8200.0
2015-05-21 10:45:00,49.66,49.69,49.63,49.66,9800.0,49.66,49.69,49.63,49.66,9800.0
2015-05-21 10:50:00,49.67,49.67,49.62,49.65,8300.0,49.67,49.67,49.62,49.65,8300.0
2015-05-21 10:55:00,49.64,49.69,49.6,49.67,11400.0,49.64,49.69,49.6,49.67,11400.0
2015-05-21 11:00:00,49.68,49.69,49.65,49.66,6600.0,49.68,49.69,49.65,49.66,6600.0
2015-05-21 11:05:00,49.67,49.84,49.67,49.82,17200.0,49.67,49.84,49.67,49.82,17200.0
2015-05-21 11:10:00,49.78,49.81,49.77,49.79,6200.0,49.78,49.81,49.77,49.79,6200.0
2015-05-21 11:15:00,49.8,49.86,49.8,49.83,9700.0,49.8,49.86,49.8,49.83,9700.0
2015-05-21 11:20:00,49.82,49.87,49.8,49.87,12500.0,49.82,49.87,49.8,49.87,12500.0
2015-05-21 11:25:00,49.85,49.93,49.85,49.93,4200.0,49.85,49.93,49.85,49.93,4200.0
2015-05-21 11:30:00,49.92,49.94,49.86,49.87,13000.0,49.92,49.94,49.86,49.87,13000.0
2015-05-21 11:35:00,49.86,49.87,49.76,49.83,12300.0,49.86,49.87,49.76,49.83,12300.0
2015-05-21 11:40:00,49.81,49.84,49.8,49.84,6900.0,49.81,49.84,49.8,49.84,6900.0
2015-05-21 11:45:00,49.84,49.86,49.83,49.85,6000.0,49.84,49.86,49.83,49.85,6000.0
2015-05-21 11:50:00,49.85,49.88,49.83,49.88,7900.0,49.85,49.88,49.83,49.88,7900.0
2015-05-21 11:55:00,49.88,49.91,49.88,49.9,8500.0,49.88,49.91,49.88,49.9,8500.0
2015-05-21 12:00:00,49.89,49.9,49.86,49.88,7400.0,49.89,49.9,49.86,49.88,7400.0
2015-05-21 12:05:00,49.88,49.9,49.87,49.9,9400.0,49.88,49.9,49.87,49.9,9400.0
2015-05-21 12:10:00,49.89,49.89,49.82,49.84,6900.0,49.89,49.89,49.82,49.84,6900.0
2015-05-21 12:15:00,49.85,49.85,49.8,49.85,9900.0,49.85,49.85,49.8,49.85,9900.0
2015-05-21 12:20:00,49.84,49.85,49.82,49.83,3500.0,49.84,49.85,49.82,49.83,3500.0
2015-05-21 12:25:00,49.84,49.9,49.84,49.89,4600.0,49.84,49.9,49.84,49.89,4600.0
2015-05-21 12:30:00,49.9,49.9,49.87,49.87,2700.0,49.9,49.9,49.87,49.87,2700.0
2015-05-21 12:35:00,49.87,49.88,49.81,49.81,3900.0,49.87,49.88,49.81,49.81,3900.0
2015-05-21 12:40:00,49.82,49.83,49.81,49.82,6700.0,49.82,49.83,49.81,49.82,6700.0
2015-05-21 12:45:00,49.8,49.82,49.72,49.72,4500.0,49.8,49.82,49.72,49.72,4500.0
2015-05-21 12:50:00,49.72,49.73,49.66,49.67,1100.0,49.72,49.73,49.66,49.67,1100.0
2015-05-21 12:55:00,49.65,49.69,49.64,49.67,7900.0,49.65,49.69,49.64,49.67,7900.0
2015-05-21 13:00:00,49.66,49.67,49.62,49.64,5000.0,49.66,49.67,49.62,49.64,5000.0
2015-05-21 13:05:00,49.64,49.65,49.6,49.6,7800.0,49.64,49.65,49.6,49.6,7800.0
2015-05-21 13:10:00,49.6,49.64,49.59,49.64,4600.0,49.6,49.64,49.59,49.64,4600.0
2015-05-21 13:15:00,49.65,49.68,49.63,49.67,4400.0,49.65,49.68,49.63,49.67,4400.0
2015-05-21 13:20:00,49.68,49.72,49.67,49.71,4000.0,49.68,49.72,49.67,49.71,4000.0
2015-05-21 13:25:00,49.72,49.8,49.72,49.8,4900.0,49.72,49.8,49.72,49.8,4900.0
2015-05-21 13:30:00,49.8,49.82,49.79,49.81,2500.0,49.8,49.82,49.79,49.81,2500.0
2015-05-21 13:35:00,49.81,49.82,49.66,49.66,7100.0,49.81,49.82,49.66,49.66,7100.0
2015-05-21 13:40:00,49.66,49.66,49.6,49.64,14700.0,49.66,49.66,49.6,49.64,14700.0
2015-05-21 13:45:00,49.65,49.71,49.6,49.71,10800.0,49.65,49.71,49.6,49.71,10800.0
2015-05-21 13:50:00,49.71,49.76,49.71,49.74,4900.0,49.71,49.76,49.71,49.74,4900.0
2015-05-21 13:55:00,49.76,49.76,49.73,49.76,3200.0,49.76,49.76,49.73,49.76,3200.0
2015-05-21 14:00:00,49.75,49.75,49.66,49.66,9900.0,49.75,49.75,49.66,49.66,9900.0
2015-05-21 14:05:00,49.67,49.68,49.64,49.65,3900.0,49.67,49.68,49.64,49.65,3900.0
2015-05-21 14:10:00,49.65,49.66,49.64,49.66,3300.0,49.65,49.66,49.64,49.66,3300.0
2015-05-21 14:15:00,49.67,49.67,49.65,49.66,3600.0,49.67,49.67,49.65,49.66,3600.0
2015-05-21 14:20:00,49.66,49.66,49.62,49.64,5300.0,49.66,49.66,49.62,49.64,5300.0
2015-05-21 14:25:00,49.65,49.69,49.65,49.68,3400.0,49.65,49.69,49.65,49.68,3400.0
2015-05-21 14:30:00,49.68,49.68,49.64,49.66,6100.0,49.68,49.68,49.64,49.66,6100.0
2015-05-21 14:35:00,49.67,49.73,49.67,49.73,3900.0,49.67,49.73,49.67,49.73,3900.0
2015-05-21 14:40:00,49.73,49.73,49.71,49.72,3300.0,49.73,49.73,49.71,49.72,3300.0
2015-05-21 14:45:00,49.72,49.73,49.7,49.72,4800.0,49.72,49.73,49.7,49.72,4800.0
2015-05-21 14:50:00,49.73,49.74,49.71,49.71,4500.0,49.73,49.74,49.71,49.71,4500.0
2015-05-21 14:55:00,49.7,49.71,49.69,49.71,2900.0,49.7,49.71,49.69,49.71,2900.0
2015-05-21 15:00:00,49.7,49.73,49.7,49.71,4500.0,49.7,49.73,49.7,49.71,4500.0
2015-05-21 15:05:00,49.71,49.71,49.7,49.7,2700.0,49.71,49.71,49.7,49.7,2700.0
2015-05-21 15:10:00,49.71,49.71,49.66,49.66,6600.0,49.71,49.71,49.66,49.66,6600.0
2015-05-21 15:15:00,49.67,49.67,49.39,49.54,35800.0,49.67,49.67,49.39,49.54,35800.0
2015-05-21 15:20:00,49.54,49.56,49.54,49.55,9900.0,49.54,49.56,49.54,49.55,9900.0
2015-05-21 15:25:00,49.55,49.62,49.55,49.62,12100.0,49.55,49.62,49.55,49.62,12100.0
2015-05-21 15:30:00,49.61,49.65,49.61,49.64,12900.0,49.61,49.65,49.61,49.64,12900.0
2015-05-21 15:35:00,49.64,49.71,49.62,49.71,10400.0,49.64,49.71,49.62,49.71,10400.0
2015-05-21 15:40:00,49.71,49.77,49.71,49.76,23600.0,49.71,49.77,49.71,49.76,23600.0
2015-05-21 15:45:00,49.76,49.76,49.75,49.76,12200.0,49.76,49.76,49.75,49.76,12200.0
2015-05-21 15:50:00,49.76,49.78,49.76,49.78,24000.0,49.76,49.78,49.76,49.78,24000.0
2015-05-21 15:55:00,49.78,49.83,49.74,49.81,77800.0,49.78,49.83,49.74,49.81,77800.0
2015-05-22 09:30:00,49.51,49.64,49.47,49.59,20600.0,49.51,49.64,49.47,49.59,20600.0
2015-05-22 09:35:00,49.56,49.6,49.48,49.49,12600.0,49.56,49.6,49.48,49.49,12600.0
2015-05-22 09:40:00,49.48,49.5,49.37,49.39,21800.0,49.48,49.5,49.37,49.39,21800.0
2015-05-22 09:45:00,49.39,49.45,49.33,49.33,29300.0,49.39,49.45,49.33,49.33,29300.0
2015-05-22 09:50:00,49.34,49.35,49.31,49.32,26400.0,49.34,49.35,49.31,49.32,26400.0
2015-05-22 09:55:00,49.33,49.37,49.29,49.35,27200.0,49.33,49.37,49.29,49.35,27200.0
2015-05-22 10:00:00,49.35,49.36,49.3,49.31,25100.0,49.35,49.36,49.3,49.31,25100.0
2015-05-22 10:05:00,49.3,49.3,49.16,49.19,37500.0,49.3,49.3,49.16,49.19,37500.0
2015-05-22 10:10:00,49.19,49.21,49.18,49.21,21200.0,49.19,49.21,49.18,49.21,21200.0
2015-05-22 10:15:00,49.2,49.23,49.19,49.22,19400.0,49.2,49.23,49.19,49.22,19400.0
2015-05-22 10:20:00,49.22,49.29,49.22,49.28,18600.0,49.22,49.29,49.22,49.28,18600.0
2015-05-22 10:25:00,49.28,49.39,49.27,49.38,16300.0,49.28,49.39,49.27,49.38,16300.0
2015-05-22 10:30:00,49.38,49.42,49.38,49.41,8800.0,49.38,49.42,49.38,49.41,8800.0
2015-05-22 10:35:00,49.41,49.44,49.4,49.43,12200.0,49.41,49.44,49.4,49.43,12200.0
2015-05-22 10:40:00,49.43,49.47,49.43,49.47,13200.0,49.43,49.47,49.43,49.47,13200.0
2015-05-22 10:45:00,49.47,49.48,49.43,49.44,8500.0,49.47,49.48,49.43,49.44,8500.0
2015-05-22 10:50:00,49.44,49.44,49.37,49.41,20500.0,49.44,49.44,49.37,49.41,20500.0
2015-05-22 10:55:00,49.39,49.45,49.39,49.45,6400.0,49.39,49.45,49.39,49.45,6400.0
2015-05-22 11:00:00,49.45,49.48,49.43,49.48,10000.0,49.45,49.48,49.43,49.48,10000.0
2015-05-22 11:05:00,49.48,49.49,49.38,49.39,11500.0,49.48,49.49,49.38,49.39,11500.0
2015-05-22 11:10:00,49.39,49.39,49.29,49.3,9000.0,49.39,49.39,49.29,49.3,9000.0
2015-05-22 11:15:00,49.29,49.35,49.26,49.34,11900.0,49.29,49.35,49.26,49.34,11900.0
2015-05-22 11:20:00,49.34,49.37,49.31,49.37,13400.0,49.34,49.37,49.31,49.37,13400.0
2015-05-22 11:25:00,49.37,49.37,49.33,49.36,9200.0,49.37,49.37,49.33,49.36,9200.0
2015-05-22 11:30:00,49.35,49.35,49.29,49.31,10900.0,49.35,49.35,49.29,49.31,10900.0
2015-05-22 11:35:00,49.32,49.32,49.29,49.32,9400.0,49.32,49.32,49.29,49.32,9400.0
2015-05-22 11:40:00,49.31,49.36,49.31,49.36,11100.0,49.31,49.36,49.31,49.36,11100.0
2015-05-22 11:45:00,49.35,49.36,49.3,49.32,9900.0,49.35,49.36,49.3,49.32,9900.0
2015-05-22 11:50:00,49.32,49.36,49.32,49.35,4900.0,49.32,49.36,49.32,49.35,4900.0
2015-05-22 11:55:00,49.35,49.37,49.32,49.37,12400.0,49.35,49.37,49.32,49.37,12400.0
2015-05-22 12:00:00,49.36,49.37,49.32,49.32,9900.0,49.36,49.37,49.32,49.32,9900.0
2015-05-22 12:05:00,49.32,49.37,49.31,49.37,6500.0,49.32,49.37,49.31,49.37,6500.0
2015-05-22 12:10:00,49.37,49.37,49.33,49.34,12600.0,49.37,49.37,49.33,49.34,12600.0
2015-05-22 12:15:00,49.34,49.34,49.29,49.31,7900.0,49.34,49.34,49.29,49.31,7900.0
2015-05-22 12:20:00,49.32,49.33,49.27,49.28,7600.0,49.32,49.33,49.27,49.28,7600.0
2015-05-22 12:25:00,49.28,49.28,49.23,49.23,13800.0,49.28,49.28,49.23,49.23,13800.0
2015-05-22 12:30:00,49.23,49.27,49.23,49.27,10500.0,49.23,49.27,49.23,49.27,10500.0
2015-05-22 12:35:00,49.27,49.27,49.26,49.27,2600.0,49.27,49.27,49.26,49.27,2600.0
2015-05-22 12:40:00,49.27,49.27,49.17,49.17,14600.0,49.27,49.27,49.17,49.17,14600.0
2015-05-22 12:45:00,49.18,49.19,49.14,49.15,11900.0,49.18,49.19,49.14,49.15,11900.0
2015-05-22 12:50:00,49.14,49.15,49.11,49.14,9900.0,49.14,49.15,49.11,49.14,9900.0
2015-05-22 12:55:00,49.13,49.15,49.13,49.14,10000.0,49.13,49.15,49.13,49.14,10000.0
2015-05-22 13:00:00,49.13,49.28,49.11,49.27,13300.0,49.13,49.28,49.11,49.27,13300.0
2015-05-22 13:05:00,49.26,49.31,49.25,49.3,5400.0,49.26,49.31,49.25,49.3,5400.0
2015-05-22 13:10:00,49.3,49.31,49.24,49.24,6800.0,49.3,49.31,49.24,49.24,6800.0
2015-05-22 13:15:00,49.24,49.24,49.17,49.19,10200.0,49.24,49.24,49.17,49.19,10200.0
2015-05-22 13:20:00,49.19,49.23,49.18,49.22,4600.0,49.19,49.23,49.18,49.22,4600.0
2015-05-22 13:25:00,49.23,49.25,49.22,49.22,7500.0,49.23,49.25,49.22,49.22,7500.0
2015-05-22 13:30:00,49.23,49.24,49.22,49.24,6000.0,49.23,49.24,49.22,49.24,6000.0
2015-05-22 13:35:00,49.25,49.27,49.24,49.25,6400.0,49.25,49.27,49.24,49.25,6400.0
2015-05-22 13:40:00,49.26,49.3,49.26,49.3,4200.0,49.26,49.3,49.26,49.3,4200.0
2015-05-22 13:45:00,49.3,49.31,49.27,49.27,10000.0,49.3,49.31,49.27,49.27,10000.0
2015-05-22 13:50:00,49.29,49.29,49.28,49.28,4400.0,49.29,49.29,49.28,49.28,4400.0
2015-05-22 13:55:00,49.28,49.28,49.27,49.27,10500.0,49.28,49.28,49.27,49.27,10500.0
2015-05-22 14:00:00,49.28,49.28,49.18,49.2,13300.0,49.28,49.28,49.18,49.2,13300.0
2015-05-22 14:05:00,49.2,49.2,49.15,49.15,8200.0,49.2,49.2,49.15,49.15,8200.0
2015-05-22 14:10:00,49.16,49.21,49.15,49.17,11000.0,49.16,49.21,49.15,49.17,11000.0
2015-05-22 14:15:00,49.18,49.18,49.13,49.16,9000.0,49.18,49.18,49.13,49.16,9000.0
2015-05-22 14:20:00,49.16,49.18,49.16,49.16,8400.0,49.16,49.18,49.16,49.16,8400.0
2015-05-22 14:25:00,49.16,49.22,49.16,49.22,8400.0,49.16,49.22,49.16,49.22,8400.0
2015-05-22 14:30:00,49.22,49.23,49.21,49.21,8500.0,49.22,49.23,49.21,49.21,8500.0
2015-05-22 14:35:00,49.22,49.27,49.21,49.26,8000.0,49.22,49.27,49.21,49.26,8000.0
2015-05-22 14:40:00,49.26,49.3,49.25,49.29,10000.0,49.26,49.3,49.25,49.29,10000.0
2015-05-22 14:45:00,49.29,49.33,49.29,49.33,5900.0,49.29,49.33,49.29,49.33,5900.0
2015-05-22 14:50:00,49.34,49.35,49.33,49.33,11200.0,49.34,49.35,49.33,49.33,11200.0
2015-05-22 14:55:00,49.33,49.34,49.29,49.31,14500.0,49.33,49.34,49.29,49.31,14500.0
2015-05-22 15:00:00,49.3,49.31,49.28,49.31,8700.0,49.3,49.31,49.28,49.31,8700.0
2015-05-22 15:05:00,49.32,49.34,49.31,49.33,12600.0,49.32,49.34,49.31,49.33,12600.0
2015-05-22 15:10:00,49.33,49.36,49.33,49.35,10900.0,49.33,49.36,49.33,49.35,10900.0
2015-05-22 15:15:00,49.35,49.36,49.33,49.33,22200.0,49.35,49.36,49.33,49.33,22200.0
2015-05-22 15:20:00,49.33,49.39,49.33,49.38,15100.0,49.33,49.39,49.33,49.38,15100.0
2015-05-22 15:25:00,49.37,49.4,49.36,49.39,16400.0,49.37,49.4,49.36,49.39,16400.0
2015-05-22 15:30:00,49.4,49.4,49.36,49.36,18400.0,49.4,49.4,49.36,49.36,18400.0
2015-05-22 15:35:00,49.36,49.39,49.35,49.39,23200.0,49.36,49.39,49.35,49.39,23200.0
2015-05-22 15:40:00,49.4,49.41,49.36,49.38,16100.0,49.4,49.41,49.36,49.38,16100.0
2015-05-22 15:45:00,49.37,49.39,49.36,49.38,15400.0,49.37,49.39,49.36,49.38,15400.0
2015-05-22 15:50:00,49.38,49.38,49.31,49.34,39700.0,49.38,49.38,49.31,49.34,39700.0
2015-05-22 15:55:00,49.33,49.37,49.3,49.36,43200.0,49.33,49.37,49.3,49.36,43200.0
2015-05-26 09:30:00,49.35,49.41,49.28,49.28,26300.0,49.35,49.41,49.28,49.28,26300.0
2015-05-26 09:35:00,49.27,49.28,49.19,49.28,5100.0,49.27,49.28,49.19,49.28,5100.0
2015-05-26 09:40:00,49.28,49.28,49.02,49.02,34400.0,49.28,49.28,49.02,49.02,34400.0
2015-05-26 09:45:00,49.02,49.02,48.81,48.81,19700.0,49.02,49.02,48.81,48.81,19700.0
2015-05-26 09:50:00,48.81,48.84,48.74,48.8,9000.0,48.81,48.84,48.74,48.8,9000.0
2015-05-26 09:55:00,48.82,48.88,48.76,48.87,7100.0,48.82,48.88,48.76,48.87,7100.0
2015-05-26 10:00:00,48.88,48.93,48.83,48.84,9900.0,48.88,48.93,48.83,48.84,9900.0
2015-05-26 10:05:00,48.84,48.94,48.82,48.91,8500.0,48.84,48.94,48.82,48.91,8500.0
2015-05-26 10:10:00,48.9,48.91,48.86,48.88,13500.0,48.9,48.91,48.86,48.88,13500.0
2015-05-26 10:15:00,48.87,48.87,48.79,48.81,7200.0,48.87,48.87,48.79,48.81,7200.0
2015-05-26 10:20:00,48.82,48.9,48.82,48.85,5600.0,48.82,48.9,48.82,48.85,5600.0
2015-05-26 10:25:00,48.85,48.91,48.85,48.9,3700.0,48.85,48.91,48.85,48.9,3700.0
2015-05-26 10:30:00,48.89,48.89,48.83,48.83,13200.0,48.89,48.89,48.83,48.83,13200.0
2015-05-26 10:35:00,48.84,48.84,48.8,48.83,7700.0,48.84,48.84,48.8,48.83,7700.0
2015-05-26 10:40:00,48.83,48.83,48.8,48.83,7200.0,48.83,48.83,48.8,48.83,7200.0
2015-05-26 10:45:00,48.84,48.87,48.83,48.84,9500.0,48.84,48.87,48.83,48.84,9500.0
2015-05-26 10:50:00,48.84,48.84,48.74,48.74,10600.0,48.84,48.84,48.74,48.74,10600.0
2015-05-26 10:55:00,48.74,48.76,48.71,48.73,4600.0,48.74,48.76,48.71,48.73,4600.0
2015-05-26 11:00:00,48.73,48.74,48.67,48.67,2600.0,48.73,48.74,48.67,48.67,2600.0
2015-05-26 11:05:00,48.68,48.73,48.67,48.72,8700.0,48.68,48.73,48.67,48.72,8700.0
2015-05-26 11:10:00,48.72,48.72,48.68,48.7,5000.0,48.72,48.72,48.68,48.7,5000.0
2015-05-26 11:15:00,48.7,48.71,48.66,48.66,11000.0,48.7,48.71,48.66,48.66,11000.0
2015-05-26 11:20:00,48.66,48.68,48.64,48.64,9100.0,48.66,48.68,48.64,48.64,9100.0
2015-05-26 11:25:00,48.64,48.68,48.64,48.68,4600.0,48.64,48.68,48.64,48.68,4600.0
2015-05-26 11:30:00,48.67,48.71,48.65,48.7,10300.0,48.67,48.71,48.65,48.7,10300.0
2015-05-26 11:35:00,48.71,48.73,48.7,48.7,12100.0,48.71,48.73,48.7,48.7,12100.0
2015-05-26 11:40:00,48.7,48.7,48.68,48.7,7200.0,48.7,48.7,48.68,48.7,7200.0
2015-05-26 11:45:00,48.7,48.71,48.69,48.69,6300.0,48.7,48.71,48.69,48.69,6300.0
2015-05-26 11:50:00,48.69,48.7,48.67,48.69,5000.0,48.69,48.7,48.67,48.69,5000.0
2015-05-26 11:55:00,48.69,48.71,48.66,48.67,10200.0,48.69,48.71,48.66,48.67,10200.0
2015-05-26 12:00:00,48.66,48.67,48.66,48.67,2300.0,48.66,48.67,48.66,48.67,2300.0
2015-05-26 12:05:00,48.67,48.68,48.65,48.66,8700.0,48.67,48.68,48.65,48.66,8700.0
2015-05-26 12:10:00,48.65,48.68,48.64,48.68,9300.0,48.65,48.68,48.64,48.68,9300.0
2015-05-26 12:15:00,48.68,48.7,48.67,48.7,2500.0,48.68,48.7,48.67,48.7,2500.0
2015-05-26 12:20:00,48.7,48.73,48.69,48.71,6600.0,48.7,48.73,48.69,48.71,6600.0
2015-05-26 12:25:00,48.73,48.73,48.71,48.72,4100.0,48.73,48.73,48.71,48.72,4100.0
2015-05-26 12:30:00,48.72,48.73,48.69,48.7,7600.0,48.72,48.73,48.69,48.7,7600.0
2015-05-26 12:35:00,48.7,48.71,48.69,48.69,7700.0,48.7,48.71,48.69,48.69,7700.0
2015-05-26 12:40:00,48.69,48.71,48.69,48.71,3700.0,48.69,48.71,48.69,48.71,3700.0
2015-05-26 12:45:00,48.72,48.72,48.69,48.71,13500.0,48.72,48.72,48.69,48.71,13500.0
2015-05-26 12:50:00,48.72,48.73,48.71,48.72,8800.0,48.72,48.73,48.71,48.72,8800.0
2015-05-26 12:55:00,48.73,48.75,48.72,48.73,2200.0,48.73,48.75,48.72,48.73,2200.0
2015-05-26 13:00:00,48.74,48.74,48.71,48.73,3800.0,48.74,48.74,48.71,48.73,3800.0
2015-05-26 13:05:00,48.73,48.75,48.68,48.72,49200.0,48.73,48.75,48.68,48.72,49200.0
2015-05-26 13:10:00,48.75,48.81,48.73,48.81,9200.0,48.75,48.81,48.73,48.81,9200.0
2015-05-26 13:15:00,48.8,48.8,48.77,48.77,3900.0,48.8,48.8,48.77,48.77,3900.0
2015-05-26 13:20:00,48.77,48.82,48.77,48.79,11800.0,48.77,48.82,48.77,48.79,11800.0
2015-05-26 13:25:00,48.79,48.82,48.73,48.76,30300.0,48.79,48.82,48.73,48.76,30300.0
2015-05-26 13:30:00,48.76,48.76,48.67,48.7,34200.0,48.76,48.76,48.67,48.7,34200.0
2015-05-26 13:35:00,48.71,48.71,48.68,48.7,9600.0,48.71,48.71,48.68,48.7,9600.0
2015-05-26 13:40:00,48.7,48.71,48.62,48.62,8100.0,48.7,48.71,48.62,48.62,8100.0
2015-05-26 13:45:00,48.61,48.67,48.6,48.62,10600.0,48.61,48.67,48.6,48.62,10600.0
2015-05-26 13:50:00,48.62,48.62,48.6,48.6,7900.0,48.62,48.62,48.6,48.6,7900.0
2015-05-26 13:55:00,48.61,48.61,48.55,48.56,8700.0,48.61,48.61,48.55,48.56,8700.0
2015-05-26 14:00:00,48.56,48.62,48.56,48.6,4800.0,48.56,48.62,48.56,48.6,4800.0
2015-05-26 14:05:00,48.6,48.62,48.57,48.59,11400.0,48.6,48.62,48.57,48.59,11400.0
2015-05-26 14:10:00,48.61,48.69,48.59,48.69,4100.0,48.61,48.69,48.59,48.69,4100.0
2015-05-26 14:15:00,48.69,48.78,48.67,48.78,7400.0,48.69,48.78,48.67,48.78,7400.0
2015-05-26 14:20:00,48.77,48.77,48.7,48.7,9700.0,48.77,48.77,48.7,48.7,9700.0
2015-05-26 14:25:00,48.71,48.72,48.68,48.69,8800.0,48.71,48.72,48.68,48.69,8800.0
2015-05-26 14:30:00,48.71,48.72,48.7,48.72,3100.0,48.71,48.72,48.7,48.72,3100.0
2015-05-26 14:35:00,48.72,48.72,48.71,48.71,1800.0,48.72,48.72,48.71,48.71,1800.0
2015-05-26 14:40:00,48.72,48.77,48.71,48.71,15700.0,48.72,48.77,48.71,48.71,15700.0
2015-05-26 14:45:00,48.71,48.72,48.68,48.69,8600.0,48.71,48.72,48.68,48.69,8600.0
2015-05-26 14:50:00,48.68,48.68,48.63,48.64,11800.0,48.68,48.68,48.63,48.64,11800.0
2015-05-26 14:55:00,48.65,48.65,48.6,48.6,7400.0,48.65,48.65,48.6,48.6,7400.0
2015-05-26 15:00:00,48.6,48.64,48.59,48.63,9300.0,48.6,48.64,48.59,48.63,9300.0
2015-05-26 15:05:00,48.63,48.65,48.62,48.63,11900.0,48.63,48.65,48.62,48.63,11900.0
2015-05-26 15:10:00,48.63,48.64,48.59,48.63,18300.0,48.63,48.64,48.59,48.63,18300.0
2015-05-26 15:15:00,48.63,48.64,48.59,48.59,39400.0,48.63,48.64,48.59,48.59,39400.0
2015-05-26 15:20:00,48.6,48.64,48.59,48.64,16100.0,48.6,48.64,48.59,48.64,16100.0
2015-05-26 15:25:00,48.64,48.68,48.63,48.68,18400.0,48.64,48.68,48.63,48.68,18400.0
2015-05-26 15:30:00,48.69,48.7,48.67,48.7,12600.0,48.69,48.7,48.67,48.7,12600.0
2015-05-26 15:35:00,48.71,48.75,48.7,48.75,14200.0,48.71,48.75,48.7,48.75,14200.0
2015-05-26 15:40:00,48.74,48.81,48.74,48.78,16200.0,48.74,48.81,48.74,48.78,16200.0
2015-05-26 15:45:00,48.78,48.85,48.78,48.84,12400.0,48.78,48.85,48.78,48.84,12400.0
2015-05-26 15:50:00,48.85,48.87,48.83,48.87,30400.0,48.85,48.87,48.83,48.87,30400.0
2015-05-26 15:55:00,48.87,48.87,48.79,48.83,55400.0,48.87,48.87,48.79,48.83,55400.0
2015-05-27 09:30:00,49.06,49.18,48.89,49.01,13700.0,49.06,49.18,48.89,49.01,13700.0
2015-05-27 09:35:00,49.1,49.15,49.04,49.09,6800.0,49.1,49.15,49.04,49.09,6800.0
2015-05-27 09:40:00,49.12,49.27,49.12,49.27,8200.0,49.12,49.27,49.12,49.27,8200.0
2015-05-27 09:45:00,49.27,49.32,49.17,49.31,6900.0,49.27,49.32,49.17,49.31,6900.0
2015-05-27 09:50:00,49.32,49.41,49.28,49.41,9000.0,49.32,49.41,49.28,49.41,9000.0
2015-05-27 09:55:00,49.39,49.41,49.35,49.39,8000.0,49.39,49.41,49.35,49.39,8000.0
2015-05-27 10:00:00,49.41,49.43,49.36,49.38,10300.0,49.41,49.43,49.36,49.38,10300.0
2015-05-27 10:05:00,49.39,49.41,49.33,49.39,16700.0,49.39,49.41,49.33,49.39,16700.0
2015-05-27 10:10:00,49.39,49.44,49.38,49.39,6200.0,49.39,49.44,49.38,49.39,6200.0
2015-05-27 10:15:00,49.39,49.42,49.37,49.41,14300.0,49.39,49.42,49.37,49.41,14300.0
2015-05-27 10:20:00,49.4,49.43,49.4,49.41,5500.0,49.4,49.43,49.4,49.41,5500.0
2015-05-27 10:25:00,49.4,49.44,49.37,49.41,6500.0,49.4,49.44,49.37,49.41,6500.0
2015-05-27 10:30:00,49.42,49.45,49.41,49.43,5700.0,49.42,49.45,49.41,49.43,5700.0
2015-05-27 10:35:00,49.43,49.49,49.43,49.49,7700.0,49.43,49.49,49.43,49.49,7700.0
2015-05-27 10:40:00,49.48,49.49,49.45,49.48,7800.0,49.48,49.49,49.45,49.48,7800.0
2015-05-27 10:45:00,49.48,49.49,49.46,49.49,4300.0,49.48,49.49,49.46,49.49,4300.0
2015-05-27 10:50:00,49.47,49.49,49.46,49.47,7000.0,49.47,49.49,49.46,49.47,7000.0
2015-05-27 10:55:00,49.47,49.57,49.46,49.55,48200.0,49.47,49.57,49.46,49.55,48200.0
2015-05-27 11:00:00,49.57,49.6,49.57,49.58,7900.0,49.57,49.6,49.57,49.58,7900.0
2015-05-27 11:05:00,49.59,49.63,49.58,49.61,6300.0,49.59,49.63,49.58,49.61,6300.0
2015-05-27 11:10:00,49.61,49.63,49.58,49.63,6900.0,49.61,49.63,49.58,49.63,6900.0
2015-05-27 11:15:00,49.64,49.65,49.6,49.6,8400.0,49.64,49.65,49.6,49.6,8400.0
2015-05-27 11:20:00,49.62,49.62,49.58,49.61,4500.0,49.62,49.62,49.58,49.61,4500.0
2015-05-27 11:25:00,49.61,49.64,49.57,49.64,11100.0,49.61,49.64,49.57,49.64,11100.0
2015-05-27 11:30:00,49.64,49.68,49.62,49.68,7100.0,49.64,49.68,49.62,49.68,7100.0
2015-05-27 11:35:00,49.69,49.74,49.67,49.74,6200.0,49.69,49.74,49.67,49.74,6200.0
2015-05-27 11:40:00,49.74,49.77,49.72,49.76,10900.0,49.74,49.77,49.72,49.76,10900.0
2015-05-27 11:45:00,49.76,49.78,49.73,49.76,7100.0,49.76,49.78,49.73,49.76,7100.0
2015-05-27 11:50:00,49.76,49.82,49.76,49.8,6900.0,49.76,49.82,49.76,49.8,6900.0
2015-05-27 11:55:00,49.79,49.8,49.74,49.76,8600.0,49.79,49.8,49.74,49.76,8600.0
2015-05-27 12:00:00,49.76,49.76,49.69,49.69,3200.0,49.76,49.76,49.69,49.69,3200.0
2015-05-27 12:05:00,49.7,49.72,49.67,49.68,4400.0,49.7,49.72,49.67,49.68,4400.0
2015-05-27 12:10:00,49.68,49.68,49.65,49.66,3700.0,49.68,49.68,49.65,49.66,3700.0
2015-05-27 12:15:00,49.67,49.68,49.66,49.67,4800.0,49.67,49.68,49.66,49.67,4800.0
2015-05-27 12:20:00,49.67,49.74,49.66,49.74,7200.0,49.67,49.74,49.66,49.74,7200.0
2015-05-27 12:25:00,49.74,49.82,49.73,49.82,15800.0,49.74,49.82,49.73,49.82,15800.0
2015-05-27 12:30:00,49.81,49.82,49.77,49.77,5200.0,49.81,49.82,49.77,49.77,5200.0
2015-05-27 12:35:00,49.78,49.79,49.77,49.79,3000.0,49.78,49.79,49.77,49.79,3000.0
2015-05-27 12:40:00,49.78,49.78,49.75,49.76,2300.0,49.78,49.78,49.75,49.76,2300.0
2015-05-27 12:45:00,49.75,49.76,49.74,49.75,3100.0,49.75,49.76,49.74,49.75,3100.0
2015-05-27 12:50:00,49.74,49.75,49.74,49.75,1600.0,49.74,49.75,49.74,49.75,1600.0
2015-05-27 12:55:00,49.74,49.79,49.74,49.79,3400.0,49.74,49.79,49.74,49.79,3400.0
2015-05-27 13:00:00,49.79,49.81,49.79,49.8,4100.0,49.79,49.81,49.79,49.8,4100.0
2015-05-27 13:05:00,49.81,49.84,49.81,49.83,3700.0,49.81,49.84,49.81,49.83,3700.0
2015-05-27 13:10:00,49.83,49.85,49.82,49.83,3700.0,49.83,49.85,49.82,49.83,3700.0
2015-05-27 13:15:00,49.83,49.86,49.82,49.86,4300.0,49.83,49.86,49.82,49.86,4300.0
2015-05-27 13:20:00,49.86,49.89,49.85,49.88,5700.0,49.86,49.89,49.85,49.88,5700.0
2015-05-27 13:25:00,49.89,49.89,49.85,49.86,5600.0,49.89,49.89,49.85,49.86,5600.0
2015-05-27 13:30:00,49.87,49.88,49.85,49.87,7000.0,49.87,49.88,49.85,49.87,7000.0
2015-05-27 13:35:00,49.87,49.9,49.86,49.9,3800.0,49.87,49.9,49.86,49.9,3800.0
2015-05-27 13:40:00,49.89,49.89,49.87,49.89,6900.0,49.89,49.89,49.87,49.89,6900.0
2015-05-27 13:45:00,49.89,49.9,49.87,49.88,8600.0,49.89,49.9,49.87,49.88,8600.0
2015-05-27 13:50:00,49.88,49.88,49.86,49.86,1100.0,49.88,49.88,49.86,49.86,1100.0
2015-05-27 13:55:00,49.86,49.89,49.84,49.88,7700.0,49.86,49.89,49.84,49.88,7700.0
2015-05-27 14:00:00,49.88,49.91,49.87,49.91,8600.0,49.88,49.91,49.87,49.91,8600.0
2015-05-27 14:05:00,49.9,49.93,49.9,49.92,7800.0,49.9,49.93,49.9,49.92,7800.0
2015-05-27 14:10:00,49.92,49.92,49.88,49.88,4600.0,49.92,49.92,49.88,49.88,4600.0
2015-05-27 14:15:00,49.89,49.93,49.87,49.93,3700.0,49.89,49.93,49.87,49.93,3700.0
2015-05-27 14:20:00,49.93,49.93,49.9,49.91,3600.0,49.93,49.93,49.9,49.91,3600.0
2015-05-27 14:25:00,49.91,49.97,49.88,49.97,15000.0,49.91,49.97,49.88,49.97,15000.0
2015-05-27 14:30:00,49.95,49.97,49.94,49.95,7800.0,49.95,49.97,49.94,49.95,7800.0
2015-05-27 14:35:00,49.96,49.96,49.94,49.95,7300.0,49.96,49.96,49.94,49.95,7300.0
2015-05-27 14:40:00,49.94,49.96,49.92,49.96,8100.0,49.94,49.96,49.92,49.96,8100.0
2015-05-27 14:45:00,49.96,49.96,49.93,49.93,4500.0,49.96,49.96,49.93,49.93,4500.0
2015-05-27 14:50:00,49.93,49.95,49.93,49.94,3900.0,49.93,49.95,49.93,49.94,3900.0
2015-05-27 14:55:00,49.95,49.98,49.94,49.98,11100.0,49.95,49.98,49.94,49.98,11100.0
2015-05-27 15:00:00,49.98,49.98,49.96,49.97,7400.0,49.98,49.98,49.96,49.97,7400.0
2015-05-27 15:05:00,49.96,49.99,49.94,49.98,8400.0,49.96,49.99,49.94,49.98,8400.0
2015-05-27 15:10:00,49.98,49.99,49.97,49.97,8800.0,49.98,49.99,49.97,49.97,8800.0
2015-05-27 15:15:00,49.98,50.08,49.98,50.08,48800.0,49.98,50.08,49.98,50.08,48800.0
2015-05-27 15:20:00,50.07,50.07,50.03,50.03,13400.0,50.07,50.07,50.03,50.03,13400.0
2015-05-27 15:25:00,50.04,50.04,49.97,49.97,9100.0,50.04,50.04,49.97,49.97,9100.0
2015-05-27 15:30:00,49.96,49.98,49.95,49.98,11600.0,49.96,49.98,49.95,49.98,11600.0
2015-05-27 15:35:00,49.97,50.0,49.97,50.0,12100.0,49.97,50.0,49.97,50.0,12100.0
2015-05-27 15:40:00,50.0,50.04,50.0,50.04,10800.0,50.0,50.04,50.0,50.04,10800.0
2015-05-27 15:45:00,50.04,50.1,50.03,50.09,18100.0,50.04,50.1,50.03,50.09,18100.0
2015-05-27 15:50:00,50.08,50.1,50.05,50.1,25300.0,50.08,50.1,50.05,50.1,25300.0
2015-05-27 15:55:00,50.09,50.09,50.01,50.01,50900.0,50.09,50.09,50.01,50.01,50900.0
2015-05-28 09:30:00,49.86,50.14,49.83,50.13,25900.0,49.86,50.14,49.83,50.13,25900.0
2015-05-28 09:35:00,50.12,50.2,50.09,50.13,12400.0,50.12,50.2,50.09,50.13,12400.0
2015-05-28 09:40:00,50.11,50.17,50.04,50.09,10500.0,50.11,50.17,50.04,50.09,10500.0
2015-05-28 09:45:00,50.12,50.16,50.1,50.1,9700.0,50.12,50.16,50.1,50.1,9700.0
2015-05-28 09:50:00,50.12,50.13,50.07,50.12,12700.0,50.12,50.13,50.07,50.12,12700.0
2015-05-28 09:55:00,50.14,50.15,50.05,50.07,11300.0,50.14,50.15,50.05,50.07,11300.0
2015-05-28 10:00:00,50.07,50.08,49.96,49.99,6800.0,50.07,50.08,49.96,49.99,6800.0
2015-05-28 10:05:00,49.99,50.05,49.98,50.05,5700.0,49.99,50.05,49.98,50.05,5700.0
2015-05-28 10:10:00,50.06,50.08,49.9,49.9,11600.0,50.06,50.08,49.9,49.9,11600.0
2015-05-28 10:15:00,49.92,49.98,49.91,49.95,13200.0,49.92,49.98,49.91,49.95,13200.0
2015-05-28 10:20:00,49.95,49.95,49.78,49.82,9000.0,49.95,49.95,49.78,49.82,9000.0
2015-05-28 10:25:00,49.82,49.85,49.79,49.83,6000.0,49.82,49.85,49.79,49.83,6000.0
2015-05-28 10:30:00,49.82,49.84,49.77,49.77,14000.0,49.82,49.84,49.77,49.77,14000.0
2015-05-28 10:35:00,49.77,49.77,49.71,49.74,7500.0,49.77,49.77,49.71,49.74,7500.0
2015-05-28 10:40:00,49.75,49.76,49.67,49.69,5200.0,49.75,49.76,49.67,49.69,5200.0
2015-05-28 10:45:00,49.72,49.76,49.7,49.75,2600.0,49.72,49.76,49.7,49.75,2600.0
2015-05-28 10:50:00,49.74,49.74,49.72,49.74,2200.0,49.74,49.74,49.72,49.74,2200.0
2015-05-28 10:55:00,49.76,49.8,49.76,49.79,2900.0,49.76,49.8,49.76,49.79,2900.0
2015-05-28 11:00:00,49.81,49.82,49.73,49.73,2200.0,49.81,49.82,49.73,49.73,2200.0
2015-05-28 11:05:00,49.7,49.79,49.7,49.79,4900.0,49.7,49.79,49.7,49.79,4900.0
2015-05-28 11:10:00,49.79,49.84,49.76,49.84,5400.0,49.79,49.84,49.76,49.84,5400.0
2015-05-28 11:15:00,49.84,49.87,49.84,49.85,3700.0,49.84,49.87,49.84,49.85,3700.0
2015-05-28 11:20:00,49.86,49.86,49.85,49.85,1500.0,49.86,49.86,49.85,49.85,1500.0
2015-05-28 11:25:00,49.84,49.86,49.8,49.86,4000.0,49.84,49.86,49.8,49.86,4000.0
2015-05-28 11:30:00,49.87,49.87,49.85,49.85,1800.0,49.87,49.87,49.85,49.85,1800.0
2015-05-28 11:35:00,49.85,49.85,49.81,49.81,2200.0,49.85,49.85,49.81,49.81,2200.0
2015-05-28 11:40:00,49.83,49.86,49.81,49.81,2500.0,49.83,49.86,49.81,49.81,2500.0
2015-05-28 11:45:00,49.81,49.82,49.74,49.76,4100.0,49.81,49.82,49.74,49.76,4100.0
2015-05-28 11:50:00,49.77,49.8,49.76,49.8,2600.0,49.77,49.8,49.76,49.8,2600.0
2015-05-28 11:55:00,49.81,49.83,49.8,49.82,4100.0,49.81,49.83,49.8,49.82,4100.0
2015-05-28 12:00:00,49.81,49.81,49.75,49.79,2100.0,49.81,49.81,49.75,49.79,2100.0
2015-05-28 12:05:00,49.8,49.83,49.8,49.82,4400.0,49.8,49.83,49.8,49.82,4400.0
2015-05-28 12:10:00,49.84,49.84,49.82,49.83,800.0,49.84,49.84,49.82,49.83,800.0
2015-05-28 12:15:00,49.83,49.88,49.83,49.86,4300.0,49.83,49.88,49.83,49.86,4300.0
2015-05-28 12:20:00,49.84,49.87,49.82,49.85,2100.0,49.84,49.87,49.82,49.85,2100.0
2015-05-28 12:25:00,49.88,49.88,49.86,49.88,3700.0,49.88,49.88,49.86,49.88,3700.0
2015-05-28 12:30:00,49.86,49.87,49.78,49.78,2400.0,49.86,49.87,49.78,49.78,2400.0
2015-05-28 12:35:00,49.79,49.82,49.79,49.8,2300.0,49.79,49.82,49.79,49.8,2300.0
2015-05-28 12:40:00,49.81,49.84,49.81,49.84,4200.0,49.81,49.84,49.81,49.84,4200.0
2015-05-28 12:45:00,49.83,49.83,49.77,49.81,5400.0,49.83,49.83,49.77,49.81,5400.0
2015-05-28 12:50:00,49.82,49.82,49.76,49.76,2700.0,49.82,49.82,49.76,49.76,2700.0
2015-05-28 12:55:00,49.76,49.78,49.73,49.75,4300.0,49.76,49.78,49.73,49.75,4300.0
2015-05-28 13:00:00,49.74,49.78,49.74,49.77,2600.0,49.74,49.78,49.74,49.77,2600.0
2015-05-28 13:05:00,49.78,49.81,49.77,49.77,3000.0,49.78,49.81,49.77,49.77,3000.0
2015-05-28 13:10:00,49.78,49.79,49.77,49.77,2800.0,49.78,49.79,49.77,49.77,2800.0
2015-05-28 13:15:00,49.79,49.79,49.74,49.75,3700.0,49.79,49.79,49.74,49.75,3700.0
2015-05-28 13:20:00,49.74,49.78,49.74,49.76,3100.0,49.74,49.78,49.74,49.76,3100.0
2015-05-28 13:25:00,49.77,49.78,49.75,49.77,2600.0,49.77,49.78,49.75,49.77,2600.0
2015-05-28 13:30:00,49.77,49.77,49.75,49.76,2100.0,49.77,49.77,49.75,49.76,2100.0
2015-05-28 13:35:00,49.76,49.82,49.76,49.82,13100.0,49.76,49.82,49.76,49.82,13100.0
2015-05-28 13:40:00,49.82,49.82,49.82,49.82,100.0,49.82,49.82,49.82,49.82,100.0
2015-05-28 13:45:00,49.82,49.86,49.81,49.85,14200.0,49.82,49.86,49.81,49.85,14200.0
2015-05-28 13:50:00,49.86,49.94,49.78,49.86,49200.0,49.86,49.94,49.78,49.86,49200.0
2015-05-28 13:55:00,49.88,49.88,49.8,49.82,5400.0,49.88,49.88,49.8,49.82,5400.0
2015-05-28 14:00:00,49.82,49.86,49.81,49.82,13000.0,49.82,49.86,49.81,49.82,13000.0
2015-05-28 14:05:00,49.83,49.84,49.8,49.81,6200.0,49.83,49.84,49.8,49.81,6200.0
2015-05-28 14:10:00,49.81,49.82,49.81,49.82,900.0,49.81,49.82,49.81,49.82,900.0
2015-05-28 14:15:00,49.82,49.83,49.79,49.83,9100.0,49.82,49.83,49.79,49.83,9100.0
2015-05-28 14:20:00,49.83,49.83,49.82,49.83,10400.0,49.83,49.83,49.82,49.83,10400.0
2015-05-28 14:25:00,49.83,49.83,49.82,49.83,31600.0,49.83,49.83,49.82,49.83,31600.0
2015-05-28 14:30:00,49.83,49.84,49.82,49.83,6600.0,49.83,49.84,49.82,49.83,6600.0
2015-05-28 14:35:00,49.83,49.86,49.83,49.85,3900.0,49.83,49.86,49.83,49.85,3900.0
2015-05-28 14:40:00,49.84,49.85,49.83,49.85,3300.0,49.84,49.85,49.83,49.85,3300.0
2015-05-28 14:45:00,49.85,49.86,49.84,49.86,4300.0,49.85,49.86,49.84,49.86,4300.0
2015-05-28 14:50:00,49.86,49.88,49.85,49.86,21100.0,49.86,49.88,49.85,49.86,21100.0
2015-05-28 14:55:00,49.86,49.86,49.86,49.86,2400.0,49.86,49.86,49.86,49.86,2400.0
2015-05-28 15:00:00,49.85,49.86,49.83,49.84,13600.0,49.85,49.86,49.83,49.84,13600.0
2015-05-28 15:05:00,49.85,49.85,49.82,49.84,5000.0,49.85,49.85,49.82,49.84,5000.0
2015-05-28 15:10:00,49.84,49.88,49.84,49.87,5300.0,49.84,49.88,49.84,49.87,5300.0
2015-05-28 15:15:00,49.88,49.88,49.84,49.86,4300.0,49.88,49.88,49.84,49.86,4300.0
2015-05-28 15:20:00,49.87,49.88,49.83,49.84,7600.0,49.87,49.88,49.83,49.84,7600.0
2015-05-28 15:25:00,49.84,49.85,49.8,49.8,5600.0,49.84,49.85,49.8,49.8,5600.0
2015-05-28 15:30:00,49.82,49.84,49.82,49.84,4700.0,49.82,49.84,49.82,49.84,4700.0
2015-05-28 15:35:00,49.83,49.84,49.81,49.83,8300.0,49.83,49.84,49.81,49.83,8300.0
2015-05-28 15:40:00,49.85,49.85,49.81,49.81,7500.0,49.85,49.85,49.81,49.81,7500.0
2015-05-28 15:45:00,49.81,49.83,49.81,49.83,6100.0,49.81,49.83,49.81,49.83,6100.0
2015-05-28 15:50:00,49.83,49.85,49.78,49.85,29100.0,49.83,49.85,49.78,49.85,29100.0
2015-05-28 15:55:00,49.85,49.87,49.8,49.83,56600.0,49.85,49.87,49.8,49.83,56600.0
2015-05-29 09:30:00,49.9,49.9,49.73,49.9,18806.0,49.9,49.9,49.73,49.9,18806.0
2015-05-29 09:35:00,49.85,49.9,49.74,49.9,6000.0,49.85,49.9,49.74,49.9,6000.0
2015-05-29 09:40:00,49.9,49.91,49.84,49.88,12204.0,49.9,49.91,49.84,49.88,12204.0
2015-05-29 09:45:00,49.88,49.89,49.78,49.87,15952.0,49.88,49.89,49.78,49.87,15952.0
2015-05-29 09:50:00,49.87,49.96,49.87,49.92,11300.0,49.87,49.96,49.87,49.92,11300.0
2015-05-29 09:55:00,49.93,50.0,49.93,49.97,12300.0,49.93,50.0,49.93,49.97,12300.0
2015-05-29 10:00:00,49.98,50.05,49.95,49.96,17171.0,49.98,50.05,49.95,49.96,17171.0
2015-05-29 10:05:00,49.96,49.96,49.92,49.93,9279.0,49.96,49.96,49.92,49.93,9279.0
2015-05-29 10:10:00,49.92,49.93,49.83,49.83,7600.0,49.92,49.93,49.83,49.83,7600.0
2015-05-29 10:15:00,49.83,49.84,49.72,49.79,12176.0,49.83,49.84,49.72,49.79,12176.0
2015-05-29 10:20:00,49.8,49.86,49.8,49.86,5600.0,49.8,49.86,49.8,49.86,5600.0
2015-05-29 10:25:00,49.86,49.93,49.85,49.92,16600.0,49.86,49.93,49.85,49.92,16600.0
2015-05-29 10:30:00,49.91,49.93,49.89,49.92,21830.0,49.91,49.93,49.89,49.92,21830.0
2015-05-29 10:35:00,49.92,49.94,49.89,49.94,17535.0,49.92,49.94,49.89,49.94,17535.0
2015-05-29 10:40:00,49.93,49.97,49.84,49.84,22204.0,49.93,49.97,49.84,49.84,22204.0
2015-05-29 10:45:00,49.82,49.82,49.72,49.73,9700.0,49.82,49.82,49.72,49.73,9700.0
2015-05-29 10:50:00,49.73,49.77,49.72,49.77,8900.0,49.73,49.77,49.72,49.77,8900.0
2015-05-29 10:55:00,49.76,49.79,49.7,49.78,12278.0,49.76,49.79,49.7,49.78,12278.0
2015-05-29 11:00:00,49.77,49.77,49.71,49.76,4500.0,49.77,49.77,49.71,49.76,4500.0
2015-05-29 11:05:00,49.78,49.79,49.72,49.73,4100.0,49.78,49.79,49.72,49.73,4100.0
2015-05-29 11:10:00,49.73,49.77,49.71,49.73,10600.0,49.73,49.77,49.71,49.73,10600.0
2015-05-29 11:15:00,49.73,49.78,49.72,49.78,4753.0,49.73,49.78,49.72,49.78,4753.0
2015-05-29 11:20:00,49.78,49.8,49.77,49.8,15354.0,49.78,49.8,49.77,49.8,15354.0
2015-05-29 11:25:00,49.8,49.84,49.78,49.79,15813.0,49.8,49.84,49.78,49.79,15813.0
2015-05-29 11:30:00,49.79,49.82,49.78,49.81,10907.0,49.79,49.82,49.78,49.81,10907.0
2015-05-29 11:35:00,49.81,49.83,49.77,49.82,5500.0,49.81,49.83,49.77,49.82,5500.0
2015-05-29 11:40:00,49.83,49.9,49.83,49.89,6135.0,49.83,49.9,49.83,49.89,6135.0
2015-05-29 11:45:00,49.9,49.99,49.89,49.99,4866.0,49.9,49.99,49.89,49.99,4866.0
2015-05-29 11:50:00,49.99,49.99,49.95,49.95,3100.0,49.99,49.99,49.95,49.95,3100.0
2015-05-29 11:55:00,49.94,49.97,49.91,49.94,6800.0,49.94,49.97,49.91,49.94,6800.0
2015-05-29 12:00:00,49.95,50.09,49.94,50.04,14082.0,49.95,50.09,49.94,50.04,14082.0
2015-05-29 12:05:00,50.05,50.08,50.04,50.08,3600.0,50.05,50.08,50.04,50.08,3600.0
2015-05-29 12:10:00,50.08,50.09,50.04,50.04,2747.0,50.08,50.09,50.04,50.04,2747.0
2015-05-29 12:15:00,50.05,50.08,50.03,50.04,5907.0,50.05,50.08,50.03,50.04,5907.0
2015-05-29 12:20:00,50.05,50.12,50.05,50.11,7204.0,50.05,50.12,50.05,50.11,7204.0
2015-05-29 12:25:00,50.11,50.18,50.11,50.15,4000.0,50.11,50.18,50.11,50.15,4000.0
2015-05-29 12:30:00,50.15,50.2,50.14,50.18,20714.0,50.15,50.2,50.14,50.18,20714.0
2015-05-29 12:35:00,50.18,50.18,50.12,50.14,6220.0,50.18,50.18,50.12,50.14,6220.0
2015-05-29 12:40:00,50.15,50.15,50.1,50.14,4700.0,50.15,50.15,50.1,50.14,4700.0
2015-05-29 12:45:00,50.14,50.15,50.12,50.13,2534.0,50.14,50.15,50.12,50.13,2534.0
2015-05-29 12:50:00,50.14,50.15,50.12,50.12,5327.0,50.14,50.15,50.12,50.12,5327.0
2015-05-29 12:55:00,50.13,50.17,50.13,50.15,6500.0,50.13,50.17,50.13,50.15,6500.0
2015-05-29 13:00:00,50.14,50.2,50.13,50.18,8012.0,50.14,50.2,50.13,50.18,8012.0
2015-05-29 13:05:00,50.18,50.18,50.14,50.16,3900.0,50.18,50.18,50.14,50.16,3900.0
2015-05-29 13:10:00,50.16,50.17,50.12,50.12,7600.0,50.16,50.17,50.12,50.12,7600.0
2015-05-29 13:15:00,50.11,50.11,50.07,50.09,5924.0,50.11,50.11,50.07,50.09,5924.0
2015-05-29 13:20:00,50.1,50.12,50.09,50.09,3917.0,50.1,50.12,50.09,50.09,3917.0
2015-05-29 13:25:00,50.09,50.11,50.08,50.11,4300.0,50.09,50.11,50.08,50.11,4300.0
2015-05-29 13:30:00,50.11,50.14,50.1,50.11,7043.0,50.11,50.14,50.1,50.11,7043.0
2015-05-29 13:35:00,50.11,50.12,50.1,50.1,2579.0,50.11,50.12,50.1,50.1,2579.0
2015-05-29 13:40:00,50.1,50.13,50.1,50.1,6536.0,50.1,50.13,50.1,50.1,6536.0
2015-05-29 13:45:00,50.1,50.1,50.06,50.06,2779.0,50.1,50.1,50.06,50.06,2779.0
2015-05-29 13:50:00,50.06,50.07,50.03,50.03,6644.0,50.06,50.07,50.03,50.03,6644.0
2015-05-29 13:55:00,50.03,50.03,49.98,49.98,3700.0,50.03,50.03,49.98,49.98,3700.0
2015-05-29 14:00:00,49.98,50.04,49.98,50.02,8107.0,49.98,50.04,49.98,50.02,8107.0
2015-05-29 14:05:00,50.03,50.05,50.02,50.04,13823.0,50.03,50.05,50.02,50.04,13823.0
2015-05-29 14:10:00,50.03,50.03,50.02,50.02,6252.0,50.03,50.03,50.02,50.02,6252.0
2015-05-29 14:15:00,50.02,50.11,50.02,50.11,75533.0,50.02,50.11,50.02,50.11,75533.0
2015-05-29 14:20:00,50.11,50.12,50.03,50.04,4879.0,50.11,50.12,50.03,50.04,4879.0
2015-05-29 14:25:00,50.04,50.09,50.04,50.05,8379.0,50.04,50.09,50.04,50.05,8379.0
2015-05-29 14:30:00,50.04,50.05,50.01,50.03,10404.0,50.04,50.05,50.01,50.03,10404.0
2015-05-29 14:35:00,50.03,50.03,49.99,50.02,11700.0,50.03,50.03,49.99,50.02,11700.0
2015-05-29 14:40:00,50.01,50.01,49.94,50.0,7380.0,50.01,50.01,49.94,50.0,7380.0
2015-05-29 14:45:00,49.99,50.0,49.92,49.94,9039.0,49.99,50.0,49.92,49.94,9039.0
2015-05-29 14:50:00,49.93,49.97,49.93,49.97,6564.0,49.93,49.97,49.93,49.97,6564.0
2015-05-29 14:55:00,49.96,49.96,49.93,49.95,6407.0,49.96,49.96,49.93,49.95,6407.0
2015-05-29 15:00:00,49.95,49.97,49.94,49.97,13072.0,49.95,49.97,49.94,49.97,13072.0
2015-05-29 15:05:00,49.97,50.04,49.96,50.0,12587.0,49.97,50.04,49.96,50.0,12587.0
2015-05-29 15:10:00,50.0,50.07,49.99,50.01,70288.0,50.0,50.07,49.99,50.01,70288.0
2015-05-29 15:15:00,50.0,50.01,49.97,49.97,16459.0,50.0,50.01,49.97,49.97,16459.0
2015-05-29 15:20:00,49.98,50.01,49.96,50.0,15954.0,49.98,50.01,49.96,50.0,15954.0
2015-05-29 15:25:00,50.0,50.01,49.97,50.0,6800.0,50.0,50.01,49.97,50.0,6800.0
2015-05-29 15:30:00,50.01,50.01,49.97,50.0,22485.0,50.01,50.01,49.97,50.0,22485.0
2015-05-29 15:35:00,50.0,50.0,49.96,49.99,9759.0,50.0,50.0,49.96,49.99,9759.0
2015-05-29 15:40:00,49.98,50.06,49.98,50.02,11312.0,49.98,50.06,49.98,50.02,11312.0
2015-05-29 15:45:00,50.01,50.01,49.99,50.0,20676.0,50.01,50.01,49.99,50.0,20676.0
2015-05-29 15:50:00,50.0,50.0,49.93,49.93,32608.0,50.0,50.0,49.93,49.93,32608.0
2015-05-29 15:55:00,49.93,49.96,49.88,49.88,54300.0,49.93,49.96,49.88,49.88,54300.0
2015-06-01 09:30:00,50.15,50.28,49.98,50.14,17807.0,50.15,50.28,49.98,50.14,17807.0
2015-06-01 09:35:00,50.05,50.06,49.9,50.03,14332.0,50.05,50.06,49.9,50.03,14332.0
2015-06-01 09:40:00,49.97,50.02,49.93,49.95,9200.0,49.97,50.02,49.93,49.95,9200.0
2015-06-01 09:45:00,49.95,49.96,49.86,49.93,20527.0,49.95,49.96,49.86,49.93,20527.0
2015-06-01 09:50:00,49.9,49.9,49.75,49.82,8000.0,49.9,49.9,49.75,49.82,8000.0
2015-06-01 09:55:00,49.83,49.9,49.8,49.87,9114.0,49.83,49.9,49.8,49.87,9114.0
2015-06-01 10:00:00,49.85,49.88,49.77,49.77,19125.0,49.85,49.88,49.77,49.77,19125.0
2015-06-01 10:05:00,49.77,49.79,49.72,49.75,24640.0,49.77,49.79,49.72,49.75,24640.0
2015-06-01 10:10:00,49.76,49.77,49.57,49.61,10900.0,49.76,49.77,49.57,49.61,10900.0
2015-06-01 10:15:00,49.61,49.63,49.54,49.55,5301.0,49.61,49.63,49.54,49.55,5301.0
2015-06-01 10:20:00,49.56,49.64,49.55,49.64,5650.0,49.56,49.64,49.55,49.64,5650.0
2015-06-01 10:25:00,49.62,49.68,49.55,49.68,6910.0,49.62,49.68,49.55,49.68,6910.0
2015-06-01 10:30:00,49.67,49.76,49.62,49.75,8800.0,49.67,49.76,49.62,49.75,8800.0
2015-06-01 10:35:00,49.74,49.78,49.7,49.77,7300.0,49.74,49.78,49.7,49.77,7300.0
2015-06-01 10:40:00,49.77,49.77,49.72,49.75,6985.0,49.77,49.77,49.72,49.75,6985.0
2015-06-01 10:45:00,49.74,49.78,49.73,49.76,3941.0,49.74,49.78,49.73,49.76,3941.0
2015-06-01 10:50:00,49.74,49.8,49.72,49.78,3729.0,49.74,49.8,49.72,49.78,3729.0
2015-06-01 10:55:00,49.77,49.79,49.74,49.74,14140.0,49.77,49.79,49.74,49.74,14140.0
2015-06-01 11:00:00,49.75,49.76,49.71,49.76,6064.0,49.75,49.76,49.71,49.76,6064.0
2015-06-01 11:05:00,49.77,49.84,49.77,49.8,5600.0,49.77,49.84,49.77,49.8,5600.0
2015-06-01 11:10:00,49.81,49.83,49.8,49.8,1800.0,49.81,49.83,49.8,49.8,1800.0
2015-06-01 11:15:00,49.79,49.79,49.75,49.75,3920.0,49.79,49.79,49.75,49.75,3920.0
2015-06-01 11:20:00,49.76,49.8,49.76,49.8,3474.0,49.76,49.8,49.76,49.8,3474.0
2015-06-01 11:25:00,49.8,49.82,49.75,49.76,4600.0,49.8,49.82,49.75,49.76,4600.0
2015-06-01 11:30:00,49.79,49.79,49.76,49.77,2600.0,49.79,49.79,49.76,49.77,2600.0
2015-06-01 11:35:00,49.77,49.77,49.74,49.77,3300.0,49.77,49.77,49.74,49.77,3300.0
2015-06-01 11:40:00,49.77,49.81,49.77,49.81,5550.0,49.77,49.81,49.77,49.81,5550.0
2015-06-01 11:45:00,49.82,49.83,49.77,49.77,7036.0,49.82,49.83,49.77,49.77,7036.0
2015-06-01 11:50:00,49.78,49.81,49.77,49.81,6000.0,49.78,49.81,49.77,49.81,6000.0
2015-06-01 11:55:00,49.81,49.81,49.77,49.79,1600.0,49.81,49.81,49.77,49.79,1600.0
2015-06-01 12:00:00,49.79,49.89,49.79,49.88,5800.0,49.79,49.89,49.79,49.88,5800.0
2015-06-01 12:05:00,49.88,49.89,49.84,49.85,20150.0,49.88,49.89,49.84,49.85,20150.0
2015-06-01 12:10:00,49.83,49.86,49.83,49.83,2725.0,49.83,49.86,49.83,49.83,2725.0
2015-06-01 12:15:00,49.82,49.99,49.82,49.99,6571.0,49.82,49.99,49.82,49.99,6571.0
2015-06-01 12:20:00,49.98,50.0,49.96,50.0,1997.0,49.98,50.0,49.96,50.0,1997.0
2015-06-01 12:25:00,50.0,50.03,49.97,50.01,6581.0,50.0,50.03,49.97,50.01,6581.0
2015-06-01 12:30:00,50.03,50.06,50.03,50.05,3400.0,50.03,50.06,50.03,50.05,3400.0
2015-06-01 12:35:00,50.06,50.06,50.05,50.06,2800.0,50.06,50.06,50.05,50.06,2800.0
2015-06-01 12:40:00,50.07,50.1,50.05,50.05,2500.0,50.07,50.1,50.05,50.05,2500.0
2015-06-01 12:45:00,50.05,50.11,50.05,50.11,6400.0,50.05,50.11,50.05,50.11,6400.0
2015-06-01 12:50:00,50.1,50.17,50.1,50.15,6200.0,50.1,50.17,50.1,50.15,6200.0
2015-06-01 12:55:00,50.16,50.2,50.16,50.19,19100.0,50.16,50.2,50.16,50.19,19100.0
2015-06-01 13:00:00,50.19,50.23,50.19,50.23,4776.0,50.19,50.23,50.19,50.23,4776.0
2015-06-01 13:05:00,50.23,50.24,50.18,50.2,4163.0,50.23,50.24,50.18,50.2,4163.0
2015-06-01 13:10:00,50.2,50.24,50.2,50.23,3100.0,50.2,50.24,50.2,50.23,3100.0
2015-06-01 13:15:00,50.22,50.22,50.16,50.16,2500.0,50.22,50.22,50.16,50.16,2500.0
2015-06-01 13:20:00,50.17,50.21,50.17,50.21,5034.0,50.17,50.21,50.17,50.21,5034.0
2015-06-01 13:25:00,50.22,50.24,50.21,50.24,5091.0,50.22,50.24,50.21,50.24,5091.0
2015-06-01 13:30:00,50.24,50.26,50.23,50.23,4800.0,50.24,50.26,50.23,50.23,4800.0
2015-06-01 13:35:00,50.22,50.24,50.21,50.22,5500.0,50.22,50.24,50.21,50.22,5500.0
2015-06-01 13:40:00,50.22,50.22,50.2,50.2,2151.0,50.22,50.22,50.2,50.2,2151.0
2015-06-01 13:45:00,50.21,50.23,50.15,50.16,6006.0,50.21,50.23,50.15,50.16,6006.0
2015-06-01 13:50:00,50.15,50.15,50.13,50.14,3142.0,50.15,50.15,50.13,50.14,3142.0
2015-06-01 13:55:00,50.13,50.14,50.12,50.14,3829.0,50.13,50.14,50.12,50.14,3829.0
2015-06-01 14:00:00,50.14,50.14,50.09,50.09,11022.0,50.14,50.14,50.09,50.09,11022.0
2015-06-01 14:05:00,50.08,50.1,50.08,50.1,2000.0,50.08,50.1,50.08,50.1,2000.0
2015-06-01 14:10:00,50.11,50.12,50.08,50.1,6015.0,50.11,50.12,50.08,50.1,6015.0
2015-06-01 14:15:00,50.09,50.14,50.09,50.12,3390.0,50.09,50.14,50.09,50.12,3390.0
2015-06-01 14:20:00,50.11,50.17,50.08,50.15,12656.0,50.11,50.17,50.08,50.15,12656.0
2015-06-01 14:25:00,50.15,50.18,50.13,50.14,8444.0,50.15,50.18,50.13,50.14,8444.0
2015-06-01 14:30:00,50.14,50.15,50.12,50.12,3050.0,50.14,50.15,50.12,50.12,3050.0
2015-06-01 14:35:00,50.12,50.15,50.12,50.12,3009.0,50.12,50.15,50.12,50.12,3009.0
2015-06-01 14:40:00,50.11,50.13,50.09,50.13,3525.0,50.11,50.13,50.09,50.13,3525.0
2015-06-01 14:45:00,50.12,50.14,50.12,50.13,3575.0,50.12,50.14,50.12,50.13,3575.0
2015-06-01 14:50:00,50.12,50.12,50.09,50.12,3289.0,50.12,50.12,50.09,50.12,3289.0
2015-06-01 14:55:00,50.11,50.12,50.07,50.07,3484.0,50.11,50.12,50.07,50.07,3484.0
2015-06-01 15:00:00,50.08,50.08,50.06,50.06,4713.0,50.08,50.08,50.06,50.06,4713.0
2015-06-01 15:05:00,50.06,50.08,50.05,50.08,3400.0,50.06,50.08,50.05,50.08,3400.0
2015-06-01 15:10:00,50.07,50.09,50.07,50.08,4003.0,50.07,50.09,50.07,50.08,4003.0
2015-06-01 15:15:00,50.09,50.09,50.05,50.05,3100.0,50.09,50.09,50.05,50.05,3100.0
2015-06-01 15:20:00,50.04,50.04,50.0,50.0,4639.0,50.04,50.04,50.0,50.0,4639.0
2015-06-01 15:25:00,50.01,50.02,50.0,50.02,6900.0,50.01,50.02,50.0,50.02,6900.0
2015-06-01 15:30:00,50.01,50.02,49.94,49.95,11546.0,50.01,50.02,49.94,49.95,11546.0
2015-06-01 15:35:00,49.96,49.96,49.92,49.93,3500.0,49.96,49.96,49.92,49.93,3500.0
2015-06-01 15:40:00,49.93,49.94,49.91,49.92,9099.0,49.93,49.94,49.91,49.92,9099.0
2015-06-01 15:45:00,49.92,49.92,49.91,49.91,6720.0,49.92,49.92,49.91,49.91,6720.0
2015-06-01 15:50:00,49.91,49.93,49.86,49.87,19742.0,49.91,49.93,49.86,49.87,19742.0
2015-06-01 15:55:00,49.87,49.92,49.85,49.89,35511.0,49.87,49.92,49.85,49.89,35511.0
2015-06-02 09:30:00,49.66,49.98,49.66,49.95,12616.0,49.66,49.98,49.66,49.95,12616.0
2015-06-02 09:35:00,49.96,49.96,49.78,49.86,14516.0,49.96,49.96,49.78,49.86,14516.0
2015-06-02 09:40:00,49.82,49.91,49.74,49.79,6664.0,49.82,49.91,49.74,49.79,6664.0
2015-06-02 09:45:00,49.77,49.85,49.75,49.75,6831.0,49.77,49.85,49.75,49.75,6831.0
2015-06-02 09:50:00,49.76,49.84,49.7,49.83,7833.0,49.76,49.84,49.7,49.83,7833.0
2015-06-02 09:55:00,49.85,49.99,49.85,49.99,5600.0,49.85,49.99,49.85,49.99,5600.0
2015-06-02 10:00:00,49.98,50.0,49.92,49.98,5700.0,49.98,50.0,49.92,49.98,5700.0
2015-06-02 10:05:00,49.96,50.08,49.96,50.05,8964.0,49.96,50.08,49.96,50.05,8964.0
2015-06-02 10:10:00,50.05,50.14,50.04,50.05,11523.0,50.05,50.14,50.04,50.05,11523.0
2015-06-02 10:15:00,50.06,50.17,50.04,50.08,5338.0,50.06,50.17,50.04,50.08,5338.0
2015-06-02 10:20:00,50.09,50.12,50.02,50.08,6044.0,50.09,50.12,50.02,50.08,6044.0
2015-06-02 10:25:00,50.11,50.11,50.05,50.06,4860.0,50.11,50.11,50.05,50.06,4860.0
2015-06-02 10:30:00,50.06,50.12,50.06,50.08,4586.0,50.06,50.12,50.06,50.08,4586.0
2015-06-02 10:35:00,50.08,50.19,50.08,50.18,6100.0,50.08,50.19,50.08,50.18,6100.0
2015-06-02 10:40:00,50.17,50.18,50.15,50.15,1400.0,50.17,50.18,50.15,50.15,1400.0
2015-06-02 10:45:00,50.16,50.19,50.16,50.18,4100.0,50.16,50.19,50.16,50.18,4100.0
2015-06-02 10:50:00,50.18,50.21,50.16,50.2,9687.0,50.18,50.21,50.16,50.2,9687.0
2015-06-02 10:55:00,50.2,50.23,50.17,50.17,4186.0,50.2,50.23,50.17,50.17,4186.0
2015-06-02 11:00:00,50.16,50.21,50.16,50.21,4068.0,50.16,50.21,50.16,50.21,4068.0
2015-06-02 11:05:00,50.19,50.23,50.16,50.23,7534.0,50.19,50.23,50.16,50.23,7534.0
2015-06-02 11:10:00,50.21,50.22,50.19,50.21,3600.0,50.21,50.22,50.19,50.21,3600.0
2015-06-02 11:15:00,50.21,50.21,50.1,50.1,31900.0,50.21,50.21,50.1,50.1,31900.0
2015-06-02 11:20:00,50.07,50.11,50.06,50.11,4989.0,50.07,50.11,50.06,50.11,4989.0
2015-06-02 11:25:00,50.12,50.12,50.04,50.04,5300.0,50.12,50.12,50.04,50.04,5300.0
2015-06-02 11:30:00,50.04,50.09,50.03,50.04,5274.0,50.04,50.09,50.03,50.04,5274.0
2015-06-02 11:35:00,50.04,50.09,50.02,50.09,8082.0,50.04,50.09,50.02,50.09,8082.0
2015-06-02 11:40:00,50.09,50.1,50.05,50.06,3906.0,50.09,50.1,50.05,50.06,3906.0
2015-06-02 11:45:00,50.06,50.06,50.03,50.03,4337.0,50.06,50.06,50.03,50.03,4337.0
2015-06-02 11:50:00,50.03,50.04,50.0,50.01,3854.0,50.03,50.04,50.0,50.01,3854.0
2015-06-02 11:55:00,50.01,50.01,49.99,50.0,5765.0,50.01,50.01,49.99,50.0,5765.0
2015-06-02 12:00:00,50.0,50.07,49.99,50.06,7142.0,50.0,50.07,49.99,50.06,7142.0
2015-06-02 12:05:00,50.07,50.13,50.06,50.11,7640.0,50.07,50.13,50.06,50.11,7640.0
2015-06-02 12:10:00,50.12,50.14,50.04,50.08,8413.0,50.12,50.14,50.04,50.08,8413.0
2015-06-02 12:15:00,50.06,50.09,50.06,50.06,3600.0,50.06,50.09,50.06,50.06,3600.0
2015-06-02 12:20:00,50.07,50.15,50.06,50.14,7710.0,50.07,50.15,50.06,50.14,7710.0
2015-06-02 12:25:00,50.15,50.15,50.13,50.14,3000.0,50.15,50.15,50.13,50.14,3000.0
2015-06-02 12:30:00,50.13,50.15,50.1,50.1,7100.0,50.13,50.15,50.1,50.1,7100.0
2015-06-02 12:35:00,50.1,50.11,50.08,50.09,6300.0,50.1,50.11,50.08,50.09,6300.0
2015-06-02 12:40:00,50.09,50.1,50.08,50.09,3200.0,50.09,50.1,50.08,50.09,3200.0
2015-06-02 12:45:00,50.09,50.14,50.09,50.14,7687.0,50.09,50.14,50.09,50.14,7687.0
2015-06-02 12:50:00,50.14,50.19,50.14,50.17,12012.0,50.14,50.19,50.14,50.17,12012.0
2015-06-02 12:55:00,50.18,50.19,50.15,50.16,4675.0,50.18,50.19,50.15,50.16,4675.0
2015-06-02 13:00:00,50.15,50.16,50.14,50.14,3999.0,50.15,50.16,50.14,50.14,3999.0
2015-06-02 13:05:00,50.13,50.13,50.11,50.11,1900.0,50.13,50.13,50.11,50.11,1900.0
2015-06-02 13:10:00,50.11,50.12,50.11,50.12,3400.0,50.11,50.12,50.11,50.12,3400.0
2015-06-02 13:15:00,50.12,50.12,50.1,50.1,3800.0,50.12,50.12,50.1,50.1,3800.0
2015-06-02 13:20:00,50.11,50.15,50.11,50.14,3880.0,50.11,50.15,50.11,50.14,3880.0
2015-06-02 13:25:00,50.12,50.15,50.11,50.15,18979.0,50.12,50.15,50.11,50.15,18979.0
2015-06-02 13:30:00,50.15,50.22,50.15,50.2,12701.0,50.15,50.22,50.15,50.2,12701.0
2015-06-02 13:35:00,50.21,50.23,50.2,50.22,3300.0,50.21,50.23,50.2,50.22,3300.0
2015-06-02 13:40:00,50.22,50.24,50.21,50.23,5048.0,50.22,50.24,50.21,50.23,5048.0
2015-06-02 13:45:00,50.23,50.25,50.22,50.24,4300.0,50.23,50.25,50.22,50.24,4300.0
2015-06-02 13:50:00,50.23,50.28,50.23,50.25,4128.0,50.23,50.28,50.23,50.25,4128.0
2015-06-02 13:55:00,50.26,50.28,50.25,50.26,3013.0,50.26,50.28,50.25,50.26,3013.0
2015-06-02 14:00:00,50.25,50.27,50.23,50.27,4801.0,50.25,50.27,50.23,50.27,4801.0
2015-06-02 14:05:00,50.27,50.27,50.24,50.26,5218.0,50.27,50.27,50.24,50.26,5218.0
2015-06-02 14:10:00,50.25,50.25,50.21,50.21,11900.0,50.25,50.25,50.21,50.21,11900.0
2015-06-02 14:15:00,50.2,50.21,50.2,50.21,6622.0,50.2,50.21,50.2,50.21,6622.0
2015-06-02 14:20:00,50.21,50.22,50.2,50.22,5319.0,50.21,50.22,50.2,50.22,5319.0
2015-06-02 14:25:00,50.22,50.22,50.21,50.21,5300.0,50.22,50.22,50.21,50.21,5300.0
2015-06-02 14:30:00,50.22,50.25,50.22,50.23,5100.0,50.22,50.25,50.22,50.23,5100.0
2015-06-02 14:35:00,50.23,50.23,50.2,50.2,6819.0,50.23,50.23,50.2,50.2,6819.0
2015-06-02 14:40:00,50.2,50.22,50.2,50.22,11003.0,50.2,50.22,50.2,50.22,11003.0
2015-06-02 14:45:00,50.22,50.23,50.21,50.23,2667.0,50.22,50.23,50.21,50.23,2667.0
2015-06-02 14:50:00,50.22,50.23,50.2,50.2,6074.0,50.22,50.23,50.2,50.2,6074.0
2015-06-02 14:55:00,50.19,50.22,50.19,50.22,8225.0,50.19,50.22,50.19,50.22,8225.0
2015-06-02 15:00:00,50.22,50.22,50.2,50.2,6844.0,50.22,50.22,50.2,50.2,6844.0
2015-06-02 15:05:00,50.21,50.23,50.2,50.2,14960.0,50.21,50.23,50.2,50.2,14960.0
2015-06-02 15:10:00,50.21,50.21,50.19,50.19,5200.0,50.21,50.21,50.19,50.19,5200.0
2015-06-02 15:15:00,50.19,50.21,50.19,50.19,3611.0,50.19,50.21,50.19,50.19,3611.0
2015-06-02 15:20:00,50.2,50.24,50.2,50.21,10729.0,50.2,50.24,50.2,50.21,10729.0
2015-06-02 15:25:00,50.22,50.23,50.18,50.18,8391.0,50.22,50.23,50.18,50.18,8391.0
2015-06-02 15:30:00,50.17,50.2,50.16,50.19,8521.0,50.17,50.2,50.16,50.19,8521.0
2015-06-02 15:35:00,50.19,50.19,50.16,50.16,8966.0,50.19,50.19,50.16,50.16,8966.0
2015-06-02 15:40:00,50.16,50.17,50.13,50.14,6700.0,50.16,50.17,50.13,50.14,6700.0
2015-06-02 15:45:00,50.15,50.15,50.11,50.11,8107.0,50.15,50.15,50.11,50.11,8107.0
2015-06-02 15:50:00,50.12,50.14,50.11,50.11,13159.0,50.12,50.14,50.11,50.11,13159.0
2015-06-02 15:55:00,50.12,50.17,50.11,50.14,31235.0,50.12,50.17,50.11,50.14,31235.0
2015-06-03 09:30:00,50.22,50.25,50.05,50.14,9080.0,50.22,50.25,50.05,50.14,9080.0
2015-06-03 09:35:00,50.08,50.17,50.03,50.17,700.0,50.08,50.17,50.03,50.17,700.0
2015-06-03 09:40:00,50.18,50.25,50.16,50.21,1900.0,50.18,50.25,50.16,50.21,1900.0
2015-06-03 09:45:00,50.23,50.27,50.23,50.25,2838.0,50.23,50.27,50.23,50.25,2838.0
2015-06-03 09:50:00,50.26,50.32,50.22,50.3,4489.0,50.26,50.32,50.22,50.3,4489.0
2015-06-03 09:55:00,50.32,50.39,50.32,50.38,6495.0,50.32,50.39,50.32,50.38,6495.0
2015-06-03 10:00:00,50.35,50.41,50.33,50.4,7486.0,50.35,50.41,50.33,50.4,7486.0
2015-06-03 10:05:00,50.41,50.47,50.41,50.45,4400.0,50.41,50.47,50.41,50.45,4400.0
2015-06-03 10:10:00,50.45,50.58,50.45,50.58,10093.0,50.45,50.58,50.45,50.58,10093.0
2015-06-03 10:15:00,50.59,50.6,50.52,50.54,2500.0,50.59,50.6,50.52,50.54,2500.0
2015-06-03 10:20:00,50.56,50.62,50.56,50.59,3298.0,50.56,50.62,50.56,50.59,3298.0
2015-06-03 10:25:00,50.57,50.68,50.57,50.67,7308.0,50.57,50.68,50.57,50.67,7308.0
2015-06-03 10:30:00,50.69,50.73,50.61,50.65,4500.0,50.69,50.73,50.61,50.65,4500.0
2015-06-03 10:35:00,50.64,50.65,50.62,50.64,2200.0,50.64,50.65,50.62,50.64,2200.0
2015-06-03 10:40:00,50.64,50.68,50.63,50.68,5762.0,50.64,50.68,50.63,50.68,5762.0
2015-06-03 10:45:00,50.68,50.76,50.68,50.74,5999.0,50.68,50.76,50.68,50.74,5999.0
2015-06-03 10:50:00,50.75,50.77,50.65,50.69,7200.0,50.75,50.77,50.65,50.69,7200.0
2015-06-03 10:55:00,50.68,50.69,50.66,50.67,4703.0,50.68,50.69,50.66,50.67,4703.0
2015-06-03 11:00:00,50.67,50.76,50.67,50.74,39378.0,50.67,50.76,50.67,50.74,39378.0
2015-06-03 11:05:00,50.73,50.74,50.7,50.72,4006.0,50.73,50.74,50.7,50.72,4006.0
2015-06-03 11:10:00,50.69,50.69,50.62,50.65,6200.0,50.69,50.69,50.62,50.65,6200.0
2015-06-03 11:15:00,50.63,50.66,50.58,50.6,15169.0,50.63,50.66,50.58,50.6,15169.0
2015-06-03 11:20:00,50.6,50.62,50.55,50.55,11349.0,50.6,50.62,50.55,50.55,11349.0
2015-06-03 11:25:00,50.54,50.55,50.47,50.47,8087.0,50.54,50.55,50.47,50.47,8087.0
2015-06-03 11:30:00,50.49,50.53,50.45,50.46,21979.0,50.49,50.53,50.45,50.46,21979.0
2015-06-03 11:35:00,50.44,50.47,50.44,50.44,6179.0,50.44,50.47,50.44,50.44,6179.0
2015-06-03 11:40:00,50.44,50.46,50.39,50.46,7989.0,50.44,50.46,50.39,50.46,7989.0
2015-06-03 11:45:00,50.45,50.48,50.43,50.44,9308.0,50.45,50.48,50.43,50.44,9308.0
2015-06-03 11:50:00,50.42,50.42,50.4,50.41,1500.0,50.42,50.42,50.4,50.41,1500.0
2015-06-03 11:55:00,50.44,50.47,50.44,50.46,6471.0,50.44,50.47,50.44,50.46,6471.0
2015-06-03 12:00:00,50.45,50.46,50.42,50.45,3100.0,50.45,50.46,50.42,50.45,3100.0
2015-06-03 12:05:00,50.44,50.45,50.41,50.44,4120.0,50.44,50.45,50.41,50.44,4120.0
2015-06-03 12:10:00,50.45,50.48,50.45,50.46,4100.0,50.45,50.48,50.45,50.46,4100.0
2015-06-03 12:15:00,50.47,50.5,50.46,50.46,3140.0,50.47,50.5,50.46,50.46,3140.0
2015-06-03 12:20:00,50.46,50.48,50.44,50.44,2204.0,50.46,50.48,50.44,50.44,2204.0
2015-06-03 12:25:00,50.44,50.46,50.42,50.46,3000.0,50.44,50.46,50.42,50.46,3000.0
2015-06-03 12:30:00,50.46,50.46,50.41,50.43,2930.0,50.46,50.46,50.41,50.43,2930.0
2015-06-03 12:35:00,50.44,50.48,50.44,50.48,300.0,50.44,50.48,50.44,50.48,300.0
2015-06-03 12:40:00,50.46,50.46,50.41,50.43,4491.0,50.46,50.46,50.41,50.43,4491.0
2015-06-03 12:45:00,50.43,50.44,50.41,50.44,2900.0,50.43,50.44,50.41,50.44,2900.0
2015-06-03 12:50:00,50.44,50.44,50.4,50.42,2097.0,50.44,50.44,50.4,50.42,2097.0
2015-06-03 12:55:00,50.42,50.46,50.41,50.46,3467.0,50.42,50.46,50.41,50.46,3467.0
2015-06-03 13:00:00,50.46,50.46,50.43,50.43,4500.0,50.46,50.46,50.43,50.43,4500.0
2015-06-03 13:05:00,50.45,50.46,50.43,50.45,1600.0,50.45,50.46,50.43,50.45,1600.0
2015-06-03 13:10:00,50.45,50.49,50.45,50.49,1000.0,50.45,50.49,50.45,50.49,1000.0
2015-06-03 13:15:00,50.47,50.52,50.47,50.51,4617.0,50.47,50.52,50.47,50.51,4617.0
2015-06-03 13:20:00,50.51,50.53,50.5,50.5,5878.0,50.51,50.53,50.5,50.5,5878.0
2015-06-03 13:25:00,50.49,50.52,50.49,50.52,1219.0,50.49,50.52,50.49,50.52,1219.0
2015-06-03 13:30:00,50.52,50.53,50.51,50.53,6575.0,50.52,50.53,50.51,50.53,6575.0
2015-06-03 13:35:00,50.53,50.54,50.51,50.52,2200.0,50.53,50.54,50.51,50.52,2200.0
2015-06-03 13:40:00,50.53,50.57,50.53,50.55,5000.0,50.53,50.57,50.53,50.55,5000.0
2015-06-03 13:45:00,50.55,50.55,50.54,50.54,2200.0,50.55,50.55,50.54,50.54,2200.0
2015-06-03 13:50:00,50.56,50.61,50.56,50.61,14524.0,50.56,50.61,50.56,50.61,14524.0
2015-06-03 13:55:00,50.61,50.61,50.58,50.58,1600.0,50.61,50.61,50.58,50.58,1600.0
2015-06-03 14:00:00,50.56,50.6,50.56,50.58,2727.0,50.56,50.6,50.56,50.58,2727.0
2015-06-03 14:05:00,50.58,50.61,50.58,50.59,3000.0,50.58,50.61,50.58,50.59,3000.0
2015-06-03 14:10:00,50.59,50.62,50.59,50.61,2759.0,50.59,50.62,50.59,50.61,2759.0
2015-06-03 14:15:00,50.62,50.63,50.59,50.62,4277.0,50.62,50.63,50.59,50.62,4277.0
2015-06-03 14:20:00,50.63,50.64,50.6,50.64,2892.0,50.63,50.64,50.6,50.64,2892.0
2015-06-03 14:25:00,50.63,50.63,50.61,50.61,4021.0,50.63,50.63,50.61,50.61,4021.0
2015-06-03 14:30:00,50.63,50.63,50.55,50.55,7286.0,50.63,50.63,50.55,50.55,7286.0
2015-06-03 14:35:00,50.56,50.59,50.56,50.56,2825.0,50.56,50.59,50.56,50.56,2825.0
2015-06-03 14:40:00,50.59,50.6,50.57,50.58,3746.0,50.59,50.6,50.57,50.58,3746.0
2015-06-03 14:45:00,50.6,50.6,50.55,50.56,3399.0,50.6,50.6,50.55,50.56,3399.0
2015-06-03 14:50:00,50.56,50.57,50.55,50.56,5647.0,50.56,50.57,50.55,50.56,5647.0
2015-06-03 14:55:00,50.55,50.55,50.52,50.54,2148.0,50.55,50.55,50.52,50.54,2148.0
2015-06-03 15:00:00,50.55,50.57,50.54,50.55,4208.0,50.55,50.57,50.54,50.55,4208.0
2015-06-03 15:05:00,50.55,50.59,50.55,50.58,2942.0,50.55,50.59,50.55,50.58,2942.0
2015-06-03 15:10:00,50.58,50.59,50.57,50.59,4521.0,50.58,50.59,50.57,50.59,4521.0
2015-06-03 15:15:00,50.58,50.64,50.57,50.62,13497.0,50.58,50.64,50.57,50.62,13497.0
2015-06-03 15:20:00,50.61,50.63,50.58,50.62,8118.0,50.61,50.63,50.58,50.62,8118.0
2015-06-03 15:25:00,50.62,50.66,50.62,50.63,14389.0,50.62,50.66,50.62,50.63,14389.0
2015-06-03 15:30:00,50.64,50.65,50.62,50.65,11170.0,50.64,50.65,50.62,50.65,11170.0
2015-06-03 15:35:00,50.65,50.68,50.64,50.67,10981.0,50.65,50.68,50.64,50.67,10981.0
2015-06-03 15:40:00,50.67,50.69,50.64,50.69,13350.0,50.67,50.69,50.64,50.69,13350.0
2015-06-03 15:45:00,50.69,50.69,50.66,50.66,11376.0,50.69,50.69,50.66,50.66,11376.0
2015-06-03 15:50:00,50.66,50.69,50.66,50.68,23090.0,50.66,50.69,50.66,50.68,23090.0
2015-06-03 15:55:00,50.68,50.73,50.68,50.73,67356.0,50.68,50.73,50.68,50.73,67356.0
2015-06-04 09:30:00,50.7,50.7,50.44,50.62,10637.0,50.7,50.7,50.44,50.62,10637.0
2015-06-04 09:35:00,50.47,50.55,50.41,50.44,5944.0,50.47,50.55,50.41,50.44,5944.0
2015-06-04 09:40:00,50.51,50.55,50.45,50.45,6354.0,50.51,50.55,50.45,50.45,6354.0
2015-06-04 09:45:00,50.42,50.43,50.33,50.34,6600.0,50.42,50.43,50.33,50.34,6600.0
2015-06-04 09:50:00,50.32,50.43,50.31,50.43,4600.0,50.32,50.43,50.31,50.43,4600.0
2015-06-04 09:55:00,50.44,50.45,50.42,50.42,3000.0,50.44,50.45,50.42,50.42,3000.0
2015-06-04 10:00:00,50.42,50.48,50.4,50.46,6000.0,50.42,50.48,50.4,50.46,6000.0
2015-06-04 10:05:00,50.45,50.45,50.38,50.39,3909.0,50.45,50.45,50.38,50.39,3909.0
2015-06-04 10:10:00,50.39,50.41,50.36,50.36,4386.0,50.39,50.41,50.36,50.36,4386.0
2015-06-04 10:15:00,50.36,50.36,50.31,50.34,4868.0,50.36,50.36,50.31,50.34,4868.0
2015-06-04 10:20:00,50.35,50.38,50.34,50.34,5200.0,50.35,50.38,50.34,50.34,5200.0
2015-06-04 10:25:00,50.35,50.36,50.3,50.35,7139.0,50.35,50.36,50.3,50.35,7139.0
2015-06-04 10:30:00,50.34,50.34,50.27,50.32,2349.0,50.34,50.34,50.27,50.32,2349.0
2015-06-04 10:35:00,50.32,50.36,50.28,50.36,3605.0,50.32,50.36,50.28,50.36,3605.0
2015-06-04 10:40:00,50.36,50.42,50.35,50.42,3100.0,50.36,50.42,50.35,50.42,3100.0
2015-06-04 10:45:00,50.4,50.4,50.37,50.4,2400.0,50.4,50.4,50.37,50.4,2400.0
2015-06-04 10:50:00,50.41,50.41,50.35,50.37,1738.0,50.41,50.41,50.35,50.37,1738.0
2015-06-04 10:55:00,50.37,50.37,50.32,50.33,15181.0,50.37,50.37,50.32,50.33,15181.0
2015-06-04 11:00:00,50.33,50.33,50.26,50.26,5269.0,50.33,50.33,50.26,50.26,5269.0
2015-06-04 11:05:00,50.25,50.25,50.18,50.22,6139.0,50.25,50.25,50.18,50.22,6139.0
2015-06-04 11:10:00,50.24,50.34,50.23,50.34,3100.0,50.24,50.34,50.23,50.34,3100.0
2015-06-04 11:15:00,50.33,50.34,50.26,50.28,3834.0,50.33,50.34,50.26,50.28,3834.0
2015-06-04 11:20:00,50.27,50.3,50.25,50.27,4200.0,50.27,50.3,50.25,50.27,4200.0
2015-06-04 11:25:00,50.28,50.35,50.28,50.28,3000.0,50.28,50.35,50.28,50.28,3000.0
2015-06-04 11:30:00,50.3,50.3,50.24,50.26,3000.0,50.3,50.3,50.24,50.26,3000.0
2015-06-04 11:35:00,50.28,50.3,50.26,50.28,3400.0,50.28,50.3,50.26,50.28,3400.0
2015-06-04 11:40:00,50.31,50.33,50.25,50.25,2234.0,50.31,50.33,50.25,50.25,2234.0
2015-06-04 11:45:00,50.23,50.25,50.2,50.2,3930.0,50.23,50.25,50.2,50.2,3930.0
2015-06-04 11:50:00,50.23,50.27,50.2,50.24,2789.0,50.23,50.27,50.2,50.24,2789.0
2015-06-04 11:55:00,50.25,50.25,50.19,50.24,4500.0,50.25,50.25,50.19,50.24,4500.0
2015-06-04 12:00:00,50.23,50.24,50.21,50.21,3844.0,50.23,50.24,50.21,50.21,3844.0
2015-06-04 12:05:00,50.19,50.29,50.19,50.26,10640.0,50.19,50.29,50.19,50.26,10640.0
2015-06-04 12:10:00,50.25,50.33,50.25,50.31,3317.0,50.25,50.33,50.25,50.31,3317.0
2015-06-04 12:15:00,50.32,50.32,50.28,50.29,2400.0,50.32,50.32,50.28,50.29,2400.0
2015-06-04 12:20:00,50.3,50.31,50.26,50.29,2500.0,50.3,50.31,50.26,50.29,2500.0
2015-06-04 12:25:00,50.3,50.34,50.3,50.34,3700.0,50.3,50.34,50.3,50.34,3700.0
2015-06-04 12:30:00,50.32,50.33,50.29,50.33,5308.0,50.32,50.33,50.29,50.33,5308.0
2015-06-04 12:35:00,50.33,50.33,50.3,50.32,1818.0,50.33,50.33,50.3,50.32,1818.0
2015-06-04 12:40:00,50.33,50.33,50.29,50.32,2311.0,50.33,50.33,50.29,50.32,2311.0
2015-06-04 12:45:00,50.32,50.37,50.32,50.35,5500.0,50.32,50.37,50.32,50.35,5500.0
2015-06-04 12:50:00,50.35,50.37,50.33,50.36,1800.0,50.35,50.37,50.33,50.36,1800.0
2015-06-04 12:55:00,50.35,50.37,50.32,50.34,3274.0,50.35,50.37,50.32,50.34,3274.0
2015-06-04 13:00:00,50.34,50.34,50.27,50.29,3900.0,50.34,50.34,50.27,50.29,3900.0
2015-06-04 13:05:00,50.29,50.31,50.24,50.25,3100.0,50.29,50.31,50.24,50.25,3100.0
2015-06-04 13:10:00,50.26,50.33,50.26,50.32,4235.0,50.26,50.33,50.26,50.32,4235.0
2015-06-04 13:15:00,50.32,50.32,50.21,50.23,4341.0,50.32,50.32,50.21,50.23,4341.0
2015-06-04 13:20:00,50.23,50.26,50.19,50.26,5200.0,50.23,50.26,50.19,50.26,5200.0
2015-06-04 13:25:00,50.26,50.28,50.24,50.25,5800.0,50.26,50.28,50.24,50.25,5800.0
2015-06-04 13:30:00,50.25,50.27,50.22,50.25,8933.0,50.25,50.27,50.22,50.25,8933.0
2015-06-04 13:35:00,50.26,50.28,50.24,50.26,4195.0,50.26,50.28,50.24,50.26,4195.0
2015-06-04 13:40:00,50.26,50.27,50.25,50.27,3300.0,50.26,50.27,50.25,50.27,3300.0
2015-06-04 13:45:00,50.27,50.28,50.24,50.25,5286.0,50.27,50.28,50.24,50.25,5286.0
2015-06-04 13:50:00,50.26,50.29,50.25,50.28,3500.0,50.26,50.29,50.25,50.28,3500.0
2015-06-04 13:55:00,50.27,50.28,50.25,50.26,1858.0,50.27,50.28,50.25,50.26,1858.0
2015-06-04 14:00:00,50.25,50.3,50.24,50.3,17154.0,50.25,50.3,50.24,50.3,17154.0
2015-06-04 14:05:00,50.29,50.3,50.26,50.27,3642.0,50.29,50.3,50.26,50.27,3642.0
2015-06-04 14:10:00,50.28,50.31,50.26,50.31,5300.0,50.28,50.31,50.26,50.31,5300.0
2015-06-04 14:15:00,50.31,50.31,50.27,50.3,3007.0,50.31,50.31,50.27,50.3,3007.0
2015-06-04 14:20:00,50.3,50.33,50.29,50.33,4187.0,50.3,50.33,50.29,50.33,4187.0
2015-06-04 14:25:00,50.32,50.33,50.31,50.31,3078.0,50.32,50.33,50.31,50.31,3078.0
2015-06-04 14:30:00,50.28,50.3,50.28,50.3,8069.0,50.28,50.3,50.28,50.3,8069.0
2015-06-04 14:35:00,50.29,50.29,50.23,50.28,6750.0,50.29,50.29,50.23,50.28,6750.0
2015-06-04 14:40:00,50.28,50.31,50.27,50.31,3405.0,50.28,50.31,50.27,50.31,3405.0
2015-06-04 14:45:00,50.31,50.33,50.29,50.3,2900.0,50.31,50.33,50.29,50.3,2900.0
2015-06-04 14:50:00,50.31,50.33,50.3,50.3,3400.0,50.31,50.33,50.3,50.3,3400.0
2015-06-04 14:55:00,50.32,50.37,50.32,50.37,3411.0,50.32,50.37,50.32,50.37,3411.0
2015-06-04 15:00:00,50.36,50.37,50.35,50.37,1800.0,50.36,50.37,50.35,50.37,1800.0
2015-06-04 15:05:00,50.36,50.37,50.31,50.31,5574.0,50.36,50.37,50.31,50.31,5574.0
2015-06-04 15:10:00,50.32,50.34,50.3,50.34,5000.0,50.32,50.34,50.3,50.34,5000.0
2015-06-04 15:15:00,50.34,50.34,50.27,50.28,13101.0,50.34,50.34,50.27,50.28,13101.0
2015-06-04 15:20:00,50.28,50.28,50.26,50.27,8869.0,50.28,50.28,50.26,50.27,8869.0
2015-06-04 15:25:00,50.27,50.31,50.26,50.29,7500.0,50.27,50.31,50.26,50.29,7500.0
2015-06-04 15:30:00,50.28,50.31,50.28,50.3,6851.0,50.28,50.31,50.28,50.3,6851.0
2015-06-04 15:35:00,50.29,50.29,50.27,50.27,6806.0,50.29,50.29,50.27,50.27,6806.0
2015-06-04 15:40:00,50.28,50.31,50.27,50.3,15130.0,50.28,50.31,50.27,50.3,15130.0
2015-06-04 15:45:00,50.29,50.3,50.27,50.27,10359.0,50.29,50.3,50.27,50.27,10359.0
2015-06-04 15:50:00,50.27,50.29,50.25,50.29,19607.0,50.27,50.29,50.25,50.29,19607.0
2015-06-04 15:55:00,50.29,50.33,50.27,50.33,36340.0,50.29,50.33,50.27,50.33,36340.0
2015-06-05 09:30:00,50.34,50.48,50.34,50.48,3668.0,50.34,50.48,50.34,50.48,3668.0
2015-06-05 09:35:00,50.13,50.13,50.05,50.05,2400.0,50.13,50.13,50.05,50.05,2400.0
2015-06-05 09:40:00,50.0,50.07,49.9,50.05,6247.0,50.0,50.07,49.9,50.05,6247.0
2015-06-05 09:45:00,50.02,50.07,49.98,50.03,3798.0,50.02,50.07,49.98,50.03,3798.0
2015-06-05 09:50:00,50.07,50.19,50.05,50.15,2500.0,50.07,50.19,50.05,50.15,2500.0
2015-06-05 09:55:00,50.15,50.23,50.15,50.23,4700.0,50.15,50.23,50.15,50.23,4700.0
2015-06-05 10:00:00,50.2,50.34,50.2,50.29,5625.0,50.2,50.34,50.2,50.29,5625.0
2015-06-05 10:05:00,50.31,50.33,50.27,50.28,1292.0,50.31,50.33,50.27,50.28,1292.0
2015-06-05 10:10:00,50.25,50.27,50.23,50.25,4700.0,50.25,50.27,50.23,50.25,4700.0
2015-06-05 10:15:00,50.26,50.29,50.26,50.27,1000.0,50.26,50.29,50.26,50.27,1000.0
2015-06-05 10:20:00,50.27,50.33,50.27,50.31,3800.0,50.27,50.33,50.27,50.31,3800.0
2015-06-05 10:25:00,50.33,50.35,50.27,50.3,2425.0,50.33,50.35,50.27,50.3,2425.0
2015-06-05 10:30:00,50.3,50.34,50.29,50.34,2038.0,50.3,50.34,50.29,50.34,2038.0
2015-06-05 10:35:00,50.34,50.39,50.34,50.35,1825.0,50.34,50.39,50.34,50.35,1825.0
2015-06-05 10:40:00,50.39,50.4,50.32,50.34,3801.0,50.39,50.4,50.32,50.34,3801.0
2015-06-05 10:45:00,50.33,50.33,50.27,50.3,1300.0,50.33,50.33,50.27,50.3,1300.0
2015-06-05 10:50:00,50.27,50.27,50.23,50.23,1300.0,50.27,50.27,50.23,50.23,1300.0
2015-06-05 10:55:00,50.26,50.32,50.26,50.27,2276.0,50.26,50.32,50.26,50.27,2276.0
2015-06-05 11:00:00,50.29,50.34,50.29,50.34,4100.0,50.29,50.34,50.29,50.34,4100.0
2015-06-05 11:05:00,50.34,50.37,50.34,50.37,1400.0,50.34,50.37,50.34,50.37,1400.0
2015-06-05 11:10:00,50.37,50.41,50.36,50.41,4200.0,50.37,50.41,50.36,50.41,4200.0
2015-06-05 11:15:00,50.4,50.47,50.4,50.45,3300.0,50.4,50.47,50.4,50.45,3300.0
2015-06-05 11:20:00,50.46,50.48,50.42,50.46,3400.0,50.46,50.48,50.42,50.46,3400.0
2015-06-05 11:25:00,50.45,50.45,50.4,50.44,2400.0,50.45,50.45,50.4,50.44,2400.0
2015-06-05 11:30:00,50.44,50.44,50.37,50.37,2231.0,50.44,50.44,50.37,50.37,2231.0
2015-06-05 11:35:00,50.39,50.41,50.38,50.41,4900.0,50.39,50.41,50.38,50.41,4900.0
2015-06-05 11:40:00,50.43,50.43,50.38,50.38,8530.0,50.43,50.43,50.38,50.38,8530.0
2015-06-05 11:45:00,50.37,50.41,50.36,50.41,4856.0,50.37,50.41,50.36,50.41,4856.0
2015-06-05 11:50:00,50.41,50.46,50.39,50.45,5842.0,50.41,50.46,50.39,50.45,5842.0
2015-06-05 11:55:00,50.45,50.45,50.43,50.43,700.0,50.45,50.45,50.43,50.43,700.0
2015-06-05 12:00:00,50.45,50.46,50.44,50.45,2800.0,50.45,50.46,50.44,50.45,2800.0
2015-06-05 12:05:00,50.45,50.53,50.45,50.52,12993.0,50.45,50.53,50.45,50.52,12993.0
2015-06-05 12:10:00,50.51,50.52,50.5,50.51,700.0,50.51,50.52,50.5,50.51,700.0
2015-06-05 12:15:00,50.5,50.51,50.5,50.5,800.0,50.5,50.51,50.5,50.5,800.0
2015-06-05 12:20:00,50.52,50.52,50.5,50.5,1000.0,50.52,50.52,50.5,50.5,1000.0
2015-06-05 12:25:00,50.49,50.49,50.47,50.48,1000.0,50.49,50.49,50.47,50.48,1000.0
2015-06-05 12:30:00,50.47,50.47,50.44,50.44,1800.0,50.47,50.47,50.44,50.44,1800.0
2015-06-05 12:35:00,50.44,50.47,50.43,50.46,3432.0,50.44,50.47,50.43,50.46,3432.0
2015-06-05 12:40:00,50.46,50.51,50.45,50.48,5412.0,50.46,50.51,50.45,50.48,5412.0
2015-06-05 12:45:00,50.48,50.49,50.47,50.47,4550.0,50.48,50.49,50.47,50.47,4550.0
2015-06-05 12:50:00,50.47,50.48,50.41,50.42,19445.0,50.47,50.48,50.41,50.42,19445.0
2015-06-05 12:55:00,50.43,50.48,50.42,50.48,2574.0,50.43,50.48,50.42,50.48,2574.0
2015-06-05 13:00:00,50.48,50.51,50.47,50.51,4300.0,50.48,50.51,50.47,50.51,4300.0
2015-06-05 13:05:00,50.52,50.55,50.51,50.54,3300.0,50.52,50.55,50.51,50.54,3300.0
2015-06-05 13:10:00,50.54,50.54,50.52,50.54,3467.0,50.54,50.54,50.52,50.54,3467.0
2015-06-05 13:15:00,50.55,50.55,50.51,50.52,6873.0,50.55,50.55,50.51,50.52,6873.0
2015-06-05 13:20:00,50.54,50.55,50.54,50.54,1600.0,50.54,50.55,50.54,50.54,1600.0
2015-06-05 13:25:00,50.54,50.54,50.5,50.52,6200.0,50.54,50.54,50.5,50.52,6200.0
2015-06-05 13:30:00,50.52,50.53,50.51,50.53,1800.0,50.52,50.53,50.51,50.53,1800.0
2015-06-05 13:35:00,50.53,50.53,50.47,50.49,3800.0,50.53,50.53,50.47,50.49,3800.0
2015-06-05 13:40:00,50.48,50.5,50.48,50.49,3230.0,50.48,50.5,50.48,50.49,3230.0
2015-06-05 13:45:00,50.49,50.51,50.48,50.51,2678.0,50.49,50.51,50.48,50.51,2678.0
2015-06-05 13:50:00,50.51,50.52,50.5,50.52,2603.0,50.51,50.52,50.5,50.52,2603.0
2015-06-05 13:55:00,50.52,50.53,50.52,50.52,3255.0,50.52,50.53,50.52,50.52,3255.0
2015-06-05 14:00:00,50.54,50.57,50.53,50.57,9107.0,50.54,50.57,50.53,50.57,9107.0
2015-06-05 14:05:00,50.58,50.58,50.57,50.57,1900.0,50.58,50.58,50.57,50.57,1900.0
2015-06-05 14:10:00,50.58,50.6,50.57,50.59,2700.0,50.58,50.6,50.57,50.59,2700.0
2015-06-05 14:15:00,50.59,50.63,50.59,50.63,3040.0,50.59,50.63,50.59,50.63,3040.0
2015-06-05 14:20:00,50.64,50.64,50.6,50.63,3066.0,50.64,50.64,50.6,50.63,3066.0
2015-06-05 14:25:00,50.63,50.63,50.61,50.62,3697.0,50.63,50.63,50.61,50.62,3697.0
2015-06-05 14:30:00,50.62,50.63,50.62,50.62,1000.0,50.62,50.63,50.62,50.62,1000.0
2015-06-05 14:35:00,50.63,50.63,50.59,50.59,5279.0,50.63,50.63,50.59,50.59,5279.0
2015-06-05 14:40:00,50.6,50.62,50.6,50.62,2554.0,50.6,50.62,50.6,50.62,2554.0
2015-06-05 14:45:00,50.62,50.64,50.6,50.6,3000.0,50.62,50.64,50.6,50.6,3000.0
2015-06-05 14:50:00,50.61,50.65,50.61,50.65,5690.0,50.61,50.65,50.61,50.65,5690.0
2015-06-05 14:55:00,50.65,50.68,50.64,50.68,7064.0,50.65,50.68,50.64,50.68,7064.0
2015-06-05 15:00:00,50.68,50.71,50.68,50.7,6400.0,50.68,50.71,50.68,50.7,6400.0
2015-06-05 15:05:00,50.69,50.7,50.68,50.7,3100.0,50.69,50.7,50.68,50.7,3100.0
2015-06-05 15:10:00,50.7,50.71,50.68,50.68,4741.0,50.7,50.71,50.68,50.68,4741.0
2015-06-05 15:15:00,50.69,50.69,50.68,50.68,2100.0,50.69,50.69,50.68,50.68,2100.0
2015-06-05 15:20:00,50.68,50.69,50.67,50.68,3884.0,50.68,50.69,50.67,50.68,3884.0
2015-06-05 15:25:00,50.69,50.69,50.64,50.65,4995.0,50.69,50.69,50.64,50.65,4995.0
2015-06-05 15:30:00,50.66,50.69,50.66,50.69,2548.0,50.66,50.69,50.66,50.69,2548.0
2015-06-05 15:35:00,50.68,50.68,50.63,50.65,5924.0,50.68,50.68,50.63,50.65,5924.0
2015-06-05 15:40:00,50.66,50.67,50.63,50.67,5500.0,50.66,50.67,50.63,50.67,5500.0
2015-06-05 15:45:00,50.66,50.69,50.66,50.68,5093.0,50.66,50.69,50.66,50.68,5093.0
2015-06-05 15:50:00,50.68,50.73,50.68,50.72,24174.0,50.68,50.73,50.68,50.72,24174.0
2015-06-05 15:55:00,50.71,50.75,50.71,50.75,33720.0,50.71,50.75,50.71,50.75,33720.0
2015-06-08 09:30:00,50.8,50.81,50.68,50.81,8629.0,50.8,50.81,50.68,50.81,8629.0
2015-06-08 09:35:00,50.75,50.75,50.69,50.69,400.0,50.75,50.75,50.69,50.69,400.0
2015-06-08 09:40:00,50.69,50.72,50.61,50.61,1836.0,50.69,50.72,50.61,50.61,1836.0
2015-06-08 09:45:00,50.58,50.62,50.54,50.56,2998.0,50.58,50.62,50.54,50.56,2998.0
2015-06-08 09:50:00,50.55,50.55,50.45,50.45,4170.0,50.55,50.55,50.45,50.45,4170.0
2015-06-08 09:55:00,50.44,50.47,50.37,50.41,2800.0,50.44,50.47,50.37,50.41,2800.0
2015-06-08 10:00:00,50.43,50.43,50.33,50.43,4196.0,50.43,50.43,50.33,50.43,4196.0
2015-06-08 10:05:00,50.44,50.46,50.4,50.41,3700.0,50.44,50.46,50.4,50.41,3700.0
2015-06-08 10:10:00,50.4,50.44,50.4,50.42,1715.0,50.4,50.44,50.4,50.42,1715.0
2015-06-08 10:15:00,50.44,50.44,50.42,50.44,3800.0,50.44,50.44,50.42,50.44,3800.0
2015-06-08 10:20:00,50.43,50.46,50.43,50.45,1443.0,50.43,50.46,50.43,50.45,1443.0
2015-06-08 10:25:00,50.47,50.47,50.42,50.43,2200.0,50.47,50.47,50.42,50.43,2200.0
2015-06-08 10:30:00,50.42,50.49,50.4,50.49,1948.0,50.42,50.49,50.4,50.49,1948.0
2015-06-08 10:35:00,50.47,50.52,50.46,50.47,3000.0,50.47,50.52,50.46,50.47,3000.0
2015-06-08 10:40:00,50.48,50.53,50.47,50.47,2000.0,50.48,50.53,50.47,50.47,2000.0
2015-06-08 10:45:00,50.46,50.46,50.41,50.43,2400.0,50.46,50.46,50.41,50.43,2400.0
2015-06-08 10:50:00,50.43,50.43,50.42,50.43,500.0,50.43,50.43,50.42,50.43,500.0
2015-06-08 10:55:00,50.45,50.48,50.43,50.43,1900.0,50.45,50.48,50.43,50.43,1900.0
2015-06-08 11:00:00,50.44,50.47,50.43,50.45,2143.0,50.44,50.47,50.43,50.45,2143.0
2015-06-08 11:05:00,50.44,50.48,50.4,50.43,5611.0,50.44,50.48,50.4,50.43,5611.0
2015-06-08 11:10:00,50.43,50.44,50.4,50.42,6800.0,50.43,50.44,50.4,50.42,6800.0
2015-06-08 11:15:00,50.44,50.44,50.38,50.4,1520.0,50.44,50.44,50.38,50.4,1520.0
2015-06-08 11:20:00,50.41,50.45,50.36,50.36,4800.0,50.41,50.45,50.36,50.36,4800.0
2015-06-08 11:25:00,50.37,50.39,50.29,50.3,4116.0,50.37,50.39,50.29,50.3,4116.0
2015-06-08 11:30:00,50.28,50.3,50.25,50.26,2195.0,50.28,50.3,50.25,50.26,2195.0
2015-06-08 11:35:00,50.26,50.27,50.25,50.25,1727.0,50.26,50.27,50.25,50.25,1727.0
2015-06-08 11:40:00,50.24,50.24,50.18,50.24,2250.0,50.24,50.24,50.18,50.24,2250.0
2015-06-08 11:45:00,50.23,50.24,50.19,50.2,2796.0,50.23,50.24,50.19,50.2,2796.0
2015-06-08 11:50:00,50.22,50.22,50.18,50.2,2145.0,50.22,50.22,50.18,50.2,2145.0
2015-06-08 11:55:00,50.2,50.22,50.19,50.2,700.0,50.2,50.22,50.19,50.2,700.0
2015-06-08 12:00:00,50.19,50.2,50.15,50.18,4431.0,50.19,50.2,50.15,50.18,4431.0
2015-06-08 12:05:00,50.16,50.16,50.14,50.15,1964.0,50.16,50.16,50.14,50.15,1964.0
2015-06-08 12:10:00,50.14,50.16,50.14,50.14,2718.0,50.14,50.16,50.14,50.14,2718.0
2015-06-08 12:15:00,50.13,50.19,50.12,50.19,14374.0,50.13,50.19,50.12,50.19,14374.0
2015-06-08 12:20:00,50.18,50.18,50.14,50.15,3300.0,50.18,50.18,50.14,50.15,3300.0
2015-06-08 12:25:00,50.13,50.15,50.11,50.13,3450.0,50.13,50.15,50.11,50.13,3450.0
2015-06-08 12:30:00,50.11,50.11,50.06,50.06,3668.0,50.11,50.11,50.06,50.06,3668.0
2015-06-08 12:35:00,50.07,50.08,50.03,50.03,4005.0,50.07,50.08,50.03,50.03,4005.0
2015-06-08 12:40:00,50.03,50.04,50.02,50.02,1200.0,50.03,50.04,50.02,50.02,1200.0
2015-06-08 12:45:00,50.01,50.01,49.97,49.99,7200.0,50.01,50.01,49.97,49.99,7200.0
2015-06-08 12:50:00,50.0,50.03,50.0,50.02,3400.0,50.0,50.03,50.0,50.02,3400.0
2015-06-08 12:55:00,50.01,50.01,49.92,49.95,2656.0,50.01,50.01,49.92,49.95,2656.0
2015-06-08 13:00:00,49.93,49.93,49.89,49.89,1200.0,49.93,49.93,49.89,49.89,1200.0
2015-06-08 13:05:00,49.89,49.89,49.84,49.84,5203.0,49.89,49.89,49.84,49.84,5203.0
2015-06-08 13:10:00,49.84,49.86,49.82,49.85,2300.0,49.84,49.86,49.82,49.85,2300.0
2015-06-08 13:15:00,49.85,49.87,49.8,49.82,4100.0,49.85,49.87,49.8,49.82,4100.0
2015-06-08 13:20:00,49.81,49.87,49.81,49.87,2900.0,49.81,49.87,49.81,49.87,2900.0
2015-06-08 13:25:00,49.87,49.89,49.83,49.89,4200.0,49.87,49.89,49.83,49.89,4200.0
2015-06-08 13:30:00,49.89,49.89,49.81,49.84,4400.0,49.89,49.89,49.81,49.84,4400.0
2015-06-08 13:35:00,49.83,49.83,49.76,49.78,3448.0,49.83,49.83,49.76,49.78,3448.0
2015-06-08 13:40:00,49.78,49.83,49.77,49.83,3317.0,49.78,49.83,49.77,49.83,3317.0
2015-06-08 13:45:00,49.83,49.86,49.83,49.85,3938.0,49.83,49.86,49.83,49.85,3938.0
2015-06-08 13:50:00,49.85,49.87,49.82,49.86,5515.0,49.85,49.87,49.82,49.86,5515.0
2015-06-08 13:55:00,49.87,49.87,49.84,49.84,3371.0,49.87,49.87,49.84,49.84,3371.0
2015-06-08 14:00:00,49.85,49.85,49.81,49.83,6385.0,49.85,49.85,49.81,49.83,6385.0
2015-06-08 14:05:00,49.82,49.82,49.78,49.79,4435.0,49.82,49.82,49.78,49.79,4435.0
2015-06-08 14:10:00,49.79,49.8,49.77,49.78,5675.0,49.79,49.8,49.77,49.78,5675.0
2015-06-08 14:15:00,49.78,49.79,49.76,49.79,4093.0,49.78,49.79,49.76,49.79,4093.0
2015-06-08 14:20:00,49.78,49.8,49.78,49.8,4963.0,49.78,49.8,49.78,49.8,4963.0
2015-06-08 14:25:00,49.8,49.83,49.79,49.83,14900.0,49.8,49.83,49.79,49.83,14900.0
2015-06-08 14:30:00,49.85,49.89,49.84,49.89,18530.0,49.85,49.89,49.84,49.89,18530.0
2015-06-08 14:35:00,49.89,49.95,49.88,49.95,15249.0,49.89,49.95,49.88,49.95,15249.0
2015-06-08 14:40:00,49.95,50.0,49.92,50.0,8295.0,49.95,50.0,49.92,50.0,8295.0
2015-06-08 14:45:00,50.0,50.0,49.95,49.96,3600.0,50.0,50.0,49.95,49.96,3600.0
2015-06-08 14:50:00,49.97,50.0,49.92,49.94,5200.0,49.97,50.0,49.92,49.94,5200.0
2015-06-08 14:55:00,49.96,49.96,49.94,49.95,2480.0,49.96,49.96,49.94,49.95,2480.0
2015-06-08 15:00:00,49.95,49.95,49.9,49.9,4659.0,49.95,49.95,49.9,49.9,4659.0
2015-06-08 15:05:00,49.9,49.93,49.9,49.9,6459.0,49.9,49.93,49.9,49.9,6459.0
2015-06-08 15:10:00,49.9,49.9,49.86,49.89,6100.0,49.9,49.9,49.86,49.89,6100.0
2015-06-08 15:15:00,49.89,49.9,49.88,49.88,5884.0,49.89,49.9,49.88,49.88,5884.0
2015-06-08 15:20:00,49.88,49.9,49.87,49.88,5380.0,49.88,49.9,49.87,49.88,5380.0
2015-06-08 15:25:00,49.88,49.9,49.86,49.89,5700.0,49.88,49.9,49.86,49.89,5700.0
2015-06-08 15:30:00,49.88,49.9,49.86,49.87,7709.0,49.88,49.9,49.86,49.87,7709.0
2015-06-08 15:35:00,49.87,49.87,49.83,49.85,7398.0,49.87,49.87,49.83,49.85,7398.0
2015-06-08 15:40:00,49.85,49.9,49.84,49.87,9034.0,49.85,49.9,49.84,49.87,9034.0
2015-06-08 15:45:00,49.87,49.91,49.86,49.88,12747.0,49.87,49.91,49.86,49.88,12747.0
2015-06-08 15:50:00,49.88,49.93,49.88,49.88,17415.0,49.88,49.93,49.88,49.88,17415.0
2015-06-08 15:55:00,49.88,49.89,49.83,49.85,34173.0,49.88,49.89,49.83,49.85,34173.0
2015-06-09 09:30:00,49.79,49.79,49.57,49.57,5303.0,49.79,49.79,49.57,49.57,5303.0
2015-06-09 09:35:00,49.78,49.85,49.67,49.75,1200.0,49.78,49.85,49.67,49.75,1200.0
2015-06-09 09:40:00,49.68,49.75,49.58,49.58,5800.0,49.68,49.75,49.58,49.58,5800.0
2015-06-09 09:45:00,49.55,49.59,49.52,49.59,5500.0,49.55,49.59,49.52,49.59,5500.0
2015-06-09 09:50:00,49.59,49.62,49.53,49.53,12900.0,49.59,49.62,49.53,49.53,12900.0
2015-06-09 09:55:00,49.57,49.57,49.5,49.54,1150.0,49.57,49.57,49.5,49.54,1150.0
2015-06-09 10:00:00,49.51,49.54,49.43,49.52,2621.0,49.51,49.54,49.43,49.52,2621.0
2015-06-09 10:05:00,49.47,49.51,49.46,49.48,4000.0,49.47,49.51,49.46,49.48,4000.0
2015-06-09 10:10:00,49.48,49.53,49.45,49.5,3100.0,49.48,49.53,49.45,49.5,3100.0
2015-06-09 10:15:00,49.51,49.51,49.44,49.46,3500.0,49.51,49.51,49.44,49.46,3500.0
2015-06-09 10:20:00,49.45,49.51,49.44,49.51,800.0,49.45,49.51,49.44,49.51,800.0
2015-06-09 10:25:00,49.48,49.48,49.37,49.37,14330.0,49.48,49.48,49.37,49.37,14330.0
2015-06-09 10:30:00,49.39,49.4,49.31,49.35,7492.0,49.39,49.4,49.31,49.35,7492.0
2015-06-09 10:35:00,49.37,49.37,49.34,49.36,2400.0,49.37,49.37,49.34,49.36,2400.0
2015-06-09 10:40:00,49.36,49.42,49.33,49.42,3000.0,49.36,49.42,49.33,49.42,3000.0
2015-06-09 10:45:00,49.4,49.41,49.37,49.41,1800.0,49.4,49.41,49.37,49.41,1800.0
2015-06-09 10:50:00,49.4,49.45,49.37,49.45,2800.0,49.4,49.45,49.37,49.45,2800.0
2015-06-09 10:55:00,49.46,49.55,49.46,49.55,2725.0,49.46,49.55,49.46,49.55,2725.0
2015-06-09 11:00:00,49.56,49.63,49.56,49.6,4624.0,49.56,49.63,49.56,49.6,4624.0
2015-06-09 11:05:00,49.59,49.6,49.54,49.54,1400.0,49.59,49.6,49.54,49.54,1400.0
2015-06-09 11:10:00,49.56,49.6,49.56,49.6,2700.0,49.56,49.6,49.56,49.6,2700.0
2015-06-09 11:15:00,49.6,49.61,49.51,49.54,2800.0,49.6,49.61,49.51,49.54,2800.0
2015-06-09 11:20:00,49.55,49.55,49.52,49.52,1802.0,49.55,49.55,49.52,49.52,1802.0
2015-06-09 11:25:00,49.51,49.52,49.5,49.51,1900.0,49.51,49.52,49.5,49.51,1900.0
2015-06-09 11:30:00,49.52,49.62,49.52,49.62,2800.0,49.52,49.62,49.52,49.62,2800.0
2015-06-09 11:35:00,49.58,49.61,49.57,49.57,1900.0,49.58,49.61,49.57,49.57,1900.0
2015-06-09 11:40:00,49.57,49.62,49.52,49.56,16724.0,49.57,49.62,49.52,49.56,16724.0
2015-06-09 11:45:00,49.54,49.55,49.49,49.49,2000.0,49.54,49.55,49.49,49.49,2000.0
2015-06-09 11:50:00,49.48,49.52,49.48,49.5,3600.0,49.48,49.52,49.48,49.5,3600.0
2015-06-09 11:55:00,49.5,49.5,49.42,49.46,3600.0,49.5,49.5,49.42,49.46,3600.0
2015-06-09 12:00:00,49.48,49.5,49.46,49.47,2035.0,49.48,49.5,49.46,49.47,2035.0
2015-06-09 12:05:00,49.45,49.51,49.41,49.45,14290.0,49.45,49.51,49.41,49.45,14290.0
2015-06-09 12:10:00,49.45,49.47,49.41,49.42,3418.0,49.45,49.47,49.41,49.42,3418.0
2015-06-09 12:15:00,49.43,49.44,49.4,49.43,3111.0,49.43,49.44,49.4,49.43,3111.0
2015-06-09 12:20:00,49.43,49.51,49.43,49.49,2420.0,49.43,49.51,49.43,49.49,2420.0
2015-06-09 12:25:00,49.48,49.48,49.47,49.47,600.0,49.48,49.48,49.47,49.47,600.0
2015-06-09 12:30:00,49.49,49.49,49.47,49.47,1000.0,49.49,49.49,49.47,49.47,1000.0
2015-06-09 12:35:00,49.5,49.51,49.5,49.51,300.0,49.5,49.51,49.5,49.51,300.0
2015-06-09 12:40:00,49.52,49.57,49.52,49.57,1400.0,49.52,49.57,49.52,49.57,1400.0
2015-06-09 12:45:00,49.57,49.57,49.52,49.55,2600.0,49.57,49.57,49.52,49.55,2600.0
2015-06-09 12:50:00,49.56,49.58,49.56,49.58,300.0,49.56,49.58,49.56,49.58,300.0
2015-06-09 12:55:00,49.56,49.59,49.56,49.57,2953.0,49.56,49.59,49.56,49.57,2953.0
2015-06-09 13:00:00,49.59,49.64,49.59,49.61,1300.0,49.59,49.64,49.59,49.61,1300.0
2015-06-09 13:05:00,49.61,49.61,49.59,49.61,700.0,49.61,49.61,49.59,49.61,700.0
2015-06-09 13:10:00,49.61,49.61,49.58,49.61,1400.0,49.61,49.61,49.58,49.61,1400.0
2015-06-09 13:15:00,49.61,49.63,49.59,49.63,1600.0,49.61,49.63,49.59,49.63,1600.0
2015-06-09 13:20:00,49.64,49.66,49.63,49.63,3700.0,49.64,49.66,49.63,49.63,3700.0
2015-06-09 13:25:00,49.62,49.63,49.6,49.63,2137.0,49.62,49.63,49.6,49.63,2137.0
2015-06-09 13:30:00,49.63,49.63,49.59,49.59,1000.0,49.63,49.63,49.59,49.59,1000.0
2015-06-09 13:35:00,49.59,49.63,49.59,49.6,2277.0,49.59,49.63,49.59,49.6,2277.0
2015-06-09 13:40:00,49.6,49.61,49.57,49.57,2400.0,49.6,49.61,49.57,49.57,2400.0
2015-06-09 13:45:00,49.56,49.57,49.56,49.56,500.0,49.56,49.57,49.56,49.56,500.0
2015-06-09 13:50:00,49.58,49.62,49.58,49.61,3100.0,49.58,49.62,49.58,49.61,3100.0
2015-06-09 13:55:00,49.62,49.63,49.58,49.6,2400.0,49.62,49.63,49.58,49.6,2400.0
2015-06-09 14:00:00,49.62,49.65,49.59,49.64,2320.0,49.62,49.65,49.59,49.64,2320.0
2015-06-09 14:05:00,49.64,49.65,49.63,49.63,2655.0,49.64,49.65,49.63,49.63,2655.0
2015-06-09 14:10:00,49.62,49.63,49.57,49.58,3200.0,49.62,49.63,49.57,49.58,3200.0
2015-06-09 14:15:00,49.58,49.59,49.58,49.59,1000.0,49.58,49.59,49.58,49.59,1000.0
2015-06-09 14:20:00,49.59,49.62,49.58,49.62,955.0,49.59,49.62,49.58,49.62,955.0
2015-06-09 14:25:00,49.63,49.64,49.63,49.63,2200.0,49.63,49.64,49.63,49.63,2200.0
2015-06-09 14:30:00,49.63,49.64,49.62,49.63,1818.0,49.63,49.64,49.62,49.63,1818.0
2015-06-09 14:35:00,49.63,49.68,49.63,49.68,2613.0,49.63,49.68,49.63,49.68,2613.0
2015-06-09 14:40:00,49.68,49.7,49.64,49.64,3260.0,49.68,49.7,49.64,49.64,3260.0
2015-06-09 14:45:00,49.65,49.66,49.63,49.64,1900.0,49.65,49.66,49.63,49.64,1900.0
2015-06-09 14:50:00,49.64,49.66,49.59,49.59,4924.0,49.64,49.66,49.59,49.59,4924.0
2015-06-09 14:55:00,49.59,49.62,49.58,49.61,1852.0,49.59,49.62,49.58,49.61,1852.0
2015-06-09 15:00:00,49.61,49.63,49.58,49.62,3007.0,49.61,49.63,49.58,49.62,3007.0
2015-06-09 15:05:00,49.62,49.62,49.58,49.59,2900.0,49.62,49.62,49.58,49.59,2900.0
2015-06-09 15:10:00,49.59,49.61,49.59,49.6,1400.0,49.59,49.61,49.59,49.6,1400.0
2015-06-09 15:15:00,49.61,49.64,49.6,49.62,3400.0,49.61,49.64,49.6,49.62,3400.0
2015-06-09 15:20:00,49.64,49.64,49.57,49.59,6188.0,49.64,49.64,49.57,49.59,6188.0
2015-06-09 15:25:00,49.59,49.61,49.55,49.57,4687.0,49.59,49.61,49.55,49.57,4687.0
2015-06-09 15:30:00,49.57,49.57,49.51,49.56,6600.0,49.57,49.57,49.51,49.56,6600.0
2015-06-09 15:35:00,49.56,49.56,49.5,49.5,14316.0,49.56,49.56,49.5,49.5,14316.0
2015-06-09 15:40:00,49.5,49.5,49.47,49.48,25057.0,49.5,49.5,49.47,49.48,25057.0
2015-06-09 15:45:00,49.49,49.49,49.45,49.47,18400.0,49.49,49.49,49.45,49.47,18400.0
2015-06-09 15:50:00,49.48,49.52,49.47,49.5,14119.0,49.48,49.52,49.47,49.5,14119.0
2015-06-09 15:55:00,49.49,49.56,49.46,49.46,84234.0,49.49,49.56,49.46,49.46,84234.0
2015-06-10 09:30:00,49.72,49.99,49.55,49.55,7060.0,49.72,49.99,49.55,49.55,7060.0
2015-06-10 09:35:00,49.66,49.66,49.6,49.6,400.0,49.66,49.66,49.6,49.6,400.0
2015-06-10 09:40:00,49.67,49.76,49.67,49.76,1400.0,49.67,49.76,49.67,49.76,1400.0
2015-06-10 09:45:00,49.79,49.82,49.75,49.76,4473.0,49.79,49.82,49.75,49.76,4473.0
2015-06-10 09:50:00,49.77,49.86,49.77,49.86,1700.0,49.77,49.86,49.77,49.86,1700.0
2015-06-10 09:55:00,49.86,49.91,49.82,49.82,6200.0,49.86,49.91,49.82,49.82,6200.0
2015-06-10 10:00:00,49.86,49.9,49.82,49.85,6300.0,49.86,49.9,49.82,49.85,6300.0
2015-06-10 10:05:00,49.85,49.94,49.85,49.94,4600.0,49.85,49.94,49.85,49.94,4600.0
2015-06-10 10:10:00,49.91,49.91,49.84,49.86,3500.0,49.91,49.91,49.84,49.86,3500.0
2015-06-10 10:15:00,49.86,49.9,49.86,49.87,2100.0,49.86,49.9,49.86,49.87,2100.0
2015-06-10 10:20:00,49.89,49.94,49.89,49.92,3200.0,49.89,49.94,49.89,49.92,3200.0
2015-06-10 10:25:00,49.92,49.92,49.87,49.9,3900.0,49.92,49.92,49.87,49.9,3900.0
2015-06-10 10:30:00,49.9,49.96,49.9,49.95,4500.0,49.9,49.96,49.9,49.95,4500.0
2015-06-10 10:35:00,49.95,50.02,49.94,50.01,6049.0,49.95,50.02,49.94,50.01,6049.0
2015-06-10 10:40:00,49.99,50.06,49.99,50.05,2961.0,49.99,50.06,49.99,50.05,2961.0
2015-06-10 10:45:00,50.06,50.11,50.04,50.04,2700.0,50.06,50.11,50.04,50.04,2700.0
2015-06-10 10:50:00,50.05,50.06,50.03,50.03,1400.0,50.05,50.06,50.03,50.03,1400.0
2015-06-10 10:55:00,50.04,50.09,50.04,50.08,2900.0,50.04,50.09,50.04,50.08,2900.0
2015-06-10 11:00:00,50.09,50.11,50.01,50.01,4000.0,50.09,50.11,50.01,50.01,4000.0
2015-06-10 11:05:00,50.01,50.02,49.97,50.0,6109.0,50.01,50.02,49.97,50.0,6109.0
2015-06-10 11:10:00,50.03,50.13,50.0,50.13,6900.0,50.03,50.13,50.0,50.13,6900.0
2015-06-10 11:15:00,50.13,50.2,50.13,50.17,2743.0,50.13,50.2,50.13,50.17,2743.0
2015-06-10 11:20:00,50.13,50.14,50.09,50.11,3900.0,50.13,50.14,50.09,50.11,3900.0
2015-06-10 11:25:00,50.12,50.19,50.11,50.19,2919.0,50.12,50.19,50.11,50.19,2919.0
2015-06-10 11:30:00,50.18,50.2,50.15,50.16,3200.0,50.18,50.2,50.15,50.16,3200.0
2015-06-10 11:35:00,50.16,50.17,50.15,50.17,3400.0,50.16,50.17,50.15,50.17,3400.0
2015-06-10 11:40:00,50.13,50.14,50.12,50.14,600.0,50.13,50.14,50.12,50.14,600.0
2015-06-10 11:45:00,50.16,50.18,50.14,50.14,2200.0,50.16,50.18,50.14,50.14,2200.0
2015-06-10 11:50:00,50.13,50.14,50.1,50.1,1800.0,50.13,50.14,50.1,50.1,1800.0
2015-06-10 11:55:00,50.12,50.17,50.12,50.14,2400.0,50.12,50.17,50.12,50.14,2400.0
2015-06-10 12:00:00,50.12,50.17,50.12,50.17,2600.0,50.12,50.17,50.12,50.17,2600.0
2015-06-10 12:05:00,50.17,50.24,50.17,50.18,7100.0,50.17,50.24,50.17,50.18,7100.0
2015-06-10 12:10:00,50.19,50.2,50.18,50.19,800.0,50.19,50.2,50.18,50.19,800.0
2015-06-10 12:15:00,50.19,50.21,50.18,50.21,1000.0,50.19,50.21,50.18,50.21,1000.0
2015-06-10 12:20:00,50.22,50.23,50.21,50.22,1200.0,50.22,50.23,50.21,50.22,1200.0
2015-06-10 12:25:00,50.22,50.27,50.22,50.27,6111.0,50.22,50.27,50.22,50.27,6111.0
2015-06-10 12:30:00,50.27,50.32,50.27,50.31,2400.0,50.27,50.32,50.27,50.31,2400.0
2015-06-10 12:35:00,50.3,50.33,50.3,50.3,3856.0,50.3,50.33,50.3,50.3,3856.0
2015-06-10 12:40:00,50.3,50.31,50.29,50.31,613.0,50.3,50.31,50.29,50.31,613.0
2015-06-10 12:45:00,50.32,50.32,50.3,50.31,1100.0,50.32,50.32,50.3,50.31,1100.0
2015-06-10 12:50:00,50.32,50.34,50.32,50.32,1430.0,50.32,50.34,50.32,50.32,1430.0
2015-06-10 12:55:00,50.31,50.32,50.31,50.32,1400.0,50.31,50.32,50.31,50.32,1400.0
2015-06-10 13:00:00,50.33,50.35,50.32,50.33,1500.0,50.33,50.35,50.32,50.33,1500.0
2015-06-10 13:05:00,50.34,50.34,50.3,50.31,1700.0,50.34,50.34,50.3,50.31,1700.0
2015-06-10 13:10:00,50.33,50.33,50.3,50.3,600.0,50.33,50.33,50.3,50.3,600.0
2015-06-10 13:15:00,50.3,50.3,50.27,50.27,2300.0,50.3,50.3,50.27,50.27,2300.0
2015-06-10 13:20:00,50.27,50.27,50.26,50.26,800.0,50.27,50.27,50.26,50.26,800.0
2015-06-10 13:25:00,50.25,50.25,50.23,50.23,300.0,50.25,50.25,50.23,50.23,300.0
2015-06-10 13:30:00,50.21,50.25,50.2,50.25,1900.0,50.21,50.25,50.2,50.25,1900.0
2015-06-10 13:35:00,50.25,50.3,50.25,50.27,9698.0,50.25,50.3,50.25,50.27,9698.0
2015-06-10 13:40:00,50.25,50.28,50.25,50.27,1600.0,50.25,50.28,50.25,50.27,1600.0
2015-06-10 13:45:00,50.25,50.26,50.24,50.26,1500.0,50.25,50.26,50.24,50.26,1500.0
2015-06-10 13:50:00,50.26,50.26,50.24,50.24,300.0,50.26,50.26,50.24,50.24,300.0
2015-06-10 13:55:00,50.25,50.29,50.24,50.29,2400.0,50.25,50.29,50.24,50.29,2400.0
2015-06-10 14:00:00,50.29,50.33,50.28,50.33,2102.0,50.29,50.33,50.28,50.33,2102.0
2015-06-10 14:05:00,50.32,50.32,50.32,50.32,300.0,50.32,50.32,50.32,50.32,300.0
2015-06-10 14:10:00,50.28,50.28,50.25,50.28,1700.0,50.28,50.28,50.25,50.28,1700.0
2015-06-10 14:15:00,50.28,50.34,50.28,50.34,3700.0,50.28,50.34,50.28,50.34,3700.0
2015-06-10 14:20:00,50.34,50.35,50.32,50.32,2109.0,50.34,50.35,50.32,50.32,2109.0
2015-06-10 14:25:00,50.31,50.31,50.28,50.28,1135.0,50.31,50.31,50.28,50.28,1135.0
2015-06-10 14:30:00,50.28,50.3,50.28,50.28,2200.0,50.28,50.3,50.28,50.28,2200.0
2015-06-10 14:35:00,50.28,50.31,50.28,50.29,5800.0,50.28,50.31,50.28,50.29,5800.0
2015-06-10 14:40:00,50.29,50.3,50.29,50.29,1600.0,50.29,50.3,50.29,50.29,1600.0
2015-06-10 14:45:00,50.31,50.32,50.27,50.27,4400.0,50.31,50.32,50.27,50.27,4400.0
2015-06-10 14:50:00,50.27,50.29,50.25,50.27,6709.0,50.27,50.29,50.25,50.27,6709.0
2015-06-10 14:55:00,50.27,50.28,50.26,50.27,2100.0,50.27,50.28,50.26,50.27,2100.0
2015-06-10 15:00:00,50.28,50.28,50.25,50.27,2500.0,50.28,50.28,50.25,50.27,2500.0
2015-06-10 15:05:00,50.26,50.27,50.26,50.26,1200.0,50.26,50.27,50.26,50.26,1200.0
2015-06-10 15:10:00,50.25,50.26,50.24,50.25,5848.0,50.25,50.26,50.24,50.25,5848.0
2015-06-10 15:15:00,50.25,50.28,50.25,50.28,5900.0,50.25,50.28,50.25,50.28,5900.0
2015-06-10 15:20:00,50.28,50.28,50.24,50.24,5797.0,50.28,50.28,50.24,50.24,5797.0
2015-06-10 15:25:00,50.25,50.25,50.24,50.25,2700.0,50.25,50.25,50.24,50.25,2700.0
2015-06-10 15:30:00,50.25,50.27,50.24,50.27,5300.0,50.25,50.27,50.24,50.27,5300.0
2015-06-10 15:35:00,50.26,50.26,50.24,50.25,4585.0,50.26,50.26,50.24,50.25,4585.0
2015-06-10 15:40:00,50.24,50.25,50.23,50.24,4781.0,50.24,50.25,50.23,50.24,4781.0
2015-06-10 15:45:00,50.24,50.25,50.23,50.25,6833.0,50.24,50.25,50.23,50.25,6833.0
2015-06-10 15:50:00,50.25,50.28,50.24,50.26,24251.0,50.25,50.28,50.24,50.26,24251.0
2015-06-10 15:55:00,50.25,50.25,50.2,50.2,25767.0,50.25,50.25,50.2,50.2,25767.0
2015-06-11 09:30:00,50.43,50.43,50.22,50.24,6481.0,50.43,50.43,50.22,50.24,6481.0
2015-06-11 09:35:00,50.41,50.45,50.38,50.45,8200.0,50.41,50.45,50.38,50.45,8200.0
2015-06-11 09:40:00,50.42,50.51,50.35,50.51,11786.0,50.42,50.51,50.35,50.51,11786.0
2015-06-11 09:45:00,50.51,50.51,50.37,50.38,15925.0,50.51,50.51,50.37,50.38,15925.0
2015-06-11 09:50:00,50.41,50.45,50.41,50.41,4500.0,50.41,50.45,50.41,50.41,4500.0
2015-06-11 09:55:00,50.43,50.5,50.43,50.5,6650.0,50.43,50.5,50.43,50.5,6650.0
2015-06-11 10:00:00,50.5,50.5,50.39,50.39,15288.0,50.5,50.5,50.39,50.39,15288.0
2015-06-11 10:05:00,50.39,50.46,50.38,50.4,5100.0,50.39,50.46,50.38,50.4,5100.0
2015-06-11 10:10:00,50.41,50.42,50.41,50.42,3000.0,50.41,50.42,50.41,50.42,3000.0
2015-06-11 10:15:00,50.43,50.45,50.41,50.43,6200.0,50.43,50.45,50.41,50.43,6200.0
2015-06-11 10:20:00,50.42,50.42,50.38,50.38,2035.0,50.42,50.42,50.38,50.38,2035.0
2015-06-11 10:25:00,50.38,50.4,50.37,50.4,1800.0,50.38,50.4,50.37,50.4,1800.0
2015-06-11 10:30:00,50.39,50.39,50.33,50.34,4300.0,50.39,50.39,50.33,50.34,4300.0
2015-06-11 10:35:00,50.34,50.37,50.33,50.36,10000.0,50.34,50.37,50.33,50.36,10000.0
2015-06-11 10:40:00,50.36,50.42,50.36,50.42,1700.0,50.36,50.42,50.36,50.42,1700.0
2015-06-11 10:45:00,50.42,50.44,50.41,50.42,3000.0,50.42,50.44,50.41,50.42,3000.0
2015-06-11 10:50:00,50.43,50.44,50.42,50.44,2700.0,50.43,50.44,50.42,50.44,2700.0
2015-06-11 10:55:00,50.43,50.44,50.41,50.41,2500.0,50.43,50.44,50.41,50.41,2500.0
2015-06-11 11:00:00,50.41,50.43,50.38,50.38,4935.0,50.41,50.43,50.38,50.38,4935.0
2015-06-11 11:05:00,50.38,50.43,50.38,50.42,3032.0,50.38,50.43,50.38,50.42,3032.0
2015-06-11 11:10:00,50.4,50.43,50.4,50.41,6800.0,50.4,50.43,50.4,50.41,6800.0
2015-06-11 11:15:00,50.41,50.45,50.38,50.4,12607.0,50.41,50.45,50.38,50.4,12607.0
2015-06-11 11:20:00,50.41,50.42,50.38,50.38,6200.0,50.41,50.42,50.38,50.38,6200.0
2015-06-11 11:25:00,50.39,50.39,50.38,50.39,400.0,50.39,50.39,50.38,50.39,400.0
2015-06-11 11:30:00,50.4,50.45,50.38,50.44,4100.0,50.4,50.45,50.38,50.44,4100.0
2015-06-11 11:35:00,50.43,50.44,50.39,50.42,5804.0,50.43,50.44,50.39,50.42,5804.0
2015-06-11 11:40:00,50.42,50.42,50.39,50.4,11500.0,50.42,50.42,50.39,50.4,11500.0
2015-06-11 11:45:00,50.41,50.43,50.4,50.41,7224.0,50.41,50.43,50.4,50.41,7224.0
2015-06-11 11:50:00,50.41,50.42,50.4,50.41,9644.0,50.41,50.42,50.4,50.41,9644.0
2015-06-11 11:55:00,50.41,50.41,50.39,50.4,4443.0,50.41,50.41,50.39,50.4,4443.0
2015-06-11 12:00:00,50.39,50.42,50.37,50.37,12621.0,50.39,50.42,50.37,50.37,12621.0
2015-06-11 12:05:00,50.37,50.37,50.35,50.36,4754.0,50.37,50.37,50.35,50.36,4754.0
2015-06-11 12:10:00,50.36,50.39,50.35,50.38,2830.0,50.36,50.39,50.35,50.38,2830.0
2015-06-11 12:15:00,50.37,50.37,50.36,50.37,1500.0,50.37,50.37,50.36,50.37,1500.0
2015-06-11 12:20:00,50.37,50.39,50.34,50.34,7465.0,50.37,50.39,50.34,50.34,7465.0
2015-06-11 12:25:00,50.35,50.41,50.34,50.41,16100.0,50.35,50.41,50.34,50.41,16100.0
2015-06-11 12:30:00,50.41,50.42,50.41,50.41,3507.0,50.41,50.42,50.41,50.41,3507.0
2015-06-11 12:35:00,50.4,50.43,50.39,50.43,2030.0,50.4,50.43,50.39,50.43,2030.0
2015-06-11 12:40:00,50.43,50.44,50.43,50.43,300.0,50.43,50.44,50.43,50.43,300.0
2015-06-11 12:45:00,50.44,50.45,50.41,50.41,3500.0,50.44,50.45,50.41,50.41,3500.0
2015-06-11 12:50:00,50.4,50.42,50.4,50.42,3100.0,50.4,50.42,50.4,50.42,3100.0
2015-06-11 12:55:00,50.42,50.43,50.41,50.41,3000.0,50.42,50.43,50.41,50.41,3000.0
2015-06-11 13:00:00,50.41,50.42,50.38,50.39,3065.0,50.41,50.42,50.38,50.39,3065.0
2015-06-11 13:05:00,50.4,50.42,50.39,50.41,15300.0,50.4,50.42,50.39,50.41,15300.0
2015-06-11 13:10:00,50.41,50.43,50.41,50.41,1800.0,50.41,50.43,50.41,50.41,1800.0
2015-06-11 13:15:00,50.41,50.45,50.41,50.43,4800.0,50.41,50.45,50.41,50.43,4800.0
2015-06-11 13:20:00,50.44,50.44,50.43,50.43,1600.0,50.44,50.44,50.43,50.43,1600.0
2015-06-11 13:25:00,50.44,50.46,50.44,50.45,2600.0,50.44,50.46,50.44,50.45,2600.0
2015-06-11 13:30:00,50.45,50.47,50.45,50.47,3100.0,50.45,50.47,50.45,50.47,3100.0
2015-06-11 13:35:00,50.46,50.47,50.4,50.4,8100.0,50.46,50.47,50.4,50.4,8100.0
2015-06-11 13:40:00,50.4,50.47,50.4,50.46,2100.0,50.4,50.47,50.4,50.46,2100.0
2015-06-11 13:45:00,50.46,50.49,50.46,50.49,1500.0,50.46,50.49,50.46,50.49,1500.0
2015-06-11 13:50:00,50.48,50.49,50.47,50.47,1400.0,50.48,50.49,50.47,50.47,1400.0
2015-06-11 13:55:00,50.48,50.52,50.48,50.51,3998.0,50.48,50.52,50.48,50.51,3998.0
2015-06-11 14:00:00,50.5,50.54,50.5,50.52,3400.0,50.5,50.54,50.5,50.52,3400.0
2015-06-11 14:05:00,50.53,50.53,50.51,50.52,2193.0,50.53,50.53,50.51,50.52,2193.0
2015-06-11 14:10:00,50.52,50.54,50.52,50.54,942.0,50.52,50.54,50.52,50.54,942.0
2015-06-11 14:15:00,50.54,50.54,50.52,50.53,1600.0,50.54,50.54,50.52,50.53,1600.0
2015-06-11 14:20:00,50.53,50.56,50.53,50.55,5400.0,50.53,50.56,50.53,50.55,5400.0
2015-06-11 14:25:00,50.55,50.55,50.53,50.54,4073.0,50.55,50.55,50.53,50.54,4073.0
2015-06-11 14:30:00,50.54,50.55,50.51,50.51,11300.0,50.54,50.55,50.51,50.51,11300.0
2015-06-11 14:35:00,50.51,50.54,50.5,50.54,1061.0,50.51,50.54,50.5,50.54,1061.0
2015-06-11 14:40:00,50.53,50.54,50.52,50.54,2700.0,50.53,50.54,50.52,50.54,2700.0
2015-06-11 14:45:00,50.54,50.55,50.53,50.53,3764.0,50.54,50.55,50.53,50.53,3764.0
2015-06-11 14:50:00,50.53,50.53,50.48,50.5,5800.0,50.53,50.53,50.48,50.5,5800.0
2015-06-11 14:55:00,50.49,50.5,50.48,50.5,5253.0,50.49,50.5,50.48,50.5,5253.0
2015-06-11 15:00:00,50.5,50.5,50.48,50.48,6800.0,50.5,50.5,50.48,50.48,6800.0
2015-06-11 15:05:00,50.48,50.5,50.48,50.48,5300.0,50.48,50.5,50.48,50.48,5300.0
2015-06-11 15:10:00,50.48,50.48,50.47,50.48,4100.0,50.48,50.48,50.47,50.48,4100.0
2015-06-11 15:15:00,50.48,50.48,50.46,50.46,4000.0,50.48,50.48,50.46,50.46,4000.0
2015-06-11 15:20:00,50.47,50.47,50.45,50.45,3500.0,50.47,50.47,50.45,50.45,3500.0
2015-06-11 15:25:00,50.44,50.45,50.42,50.44,8533.0,50.44,50.45,50.42,50.44,8533.0
2015-06-11 15:30:00,50.44,50.46,50.44,50.45,2000.0,50.44,50.46,50.44,50.45,2000.0
2015-06-11 15:35:00,50.45,50.46,50.43,50.45,8313.0,50.45,50.46,50.43,50.45,8313.0
2015-06-11 15:40:00,50.45,50.47,50.43,50.43,6125.0,50.45,50.47,50.43,50.43,6125.0
2015-06-11 15:45:00,50.43,50.49,50.43,50.46,12721.0,50.43,50.49,50.43,50.46,12721.0
2015-06-11 15:50:00,50.49,50.51,50.47,50.5,30639.0,50.49,50.51,50.47,50.5,30639.0
2015-06-11 15:55:00,50.5,50.58,50.49,50.57,60628.0,50.5,50.58,50.49,50.57,60628.0
2015-06-12 09:30:00,50.29,50.39,50.29,50.39,2075.0,50.29,50.39,50.29,50.39,2075.0
2015-06-12 09:35:00,50.35,50.38,50.3,50.3,1100.0,50.35,50.38,50.3,50.3,1100.0
2015-06-12 09:40:00,50.33,50.33,50.27,50.27,900.0,50.33,50.33,50.27,50.27,900.0
2015-06-12 09:45:00,50.3,50.31,50.22,50.25,8895.0,50.3,50.31,50.22,50.25,8895.0
2015-06-12 09:50:00,50.23,50.29,50.23,50.26,7195.0,50.23,50.29,50.23,50.26,7195.0
2015-06-12 09:55:00,50.27,50.28,50.26,50.26,1800.0,50.27,50.28,50.26,50.26,1800.0
2015-06-12 10:00:00,50.23,50.32,50.19,50.29,5000.0,50.23,50.32,50.19,50.29,5000.0
2015-06-12 10:05:00,50.31,50.32,50.26,50.26,3800.0,50.31,50.32,50.26,50.26,3800.0
2015-06-12 10:10:00,50.25,50.27,50.22,50.23,5600.0,50.25,50.27,50.22,50.23,5600.0
2015-06-12 10:15:00,50.23,50.27,50.22,50.22,3600.0,50.23,50.27,50.22,50.22,3600.0
2015-06-12 10:20:00,50.2,50.27,50.19,50.26,6873.0,50.2,50.27,50.19,50.26,6873.0
2015-06-12 10:25:00,50.25,50.29,50.25,50.27,2900.0,50.25,50.29,50.25,50.27,2900.0
2015-06-12 10:30:00,50.26,50.26,50.19,50.19,2500.0,50.26,50.26,50.19,50.19,2500.0
2015-06-12 10:35:00,50.22,50.23,50.17,50.21,8600.0,50.22,50.23,50.17,50.21,8600.0
2015-06-12 10:40:00,50.23,50.24,50.21,50.22,2003.0,50.23,50.24,50.21,50.22,2003.0
2015-06-12 10:45:00,50.25,50.25,50.23,50.25,1800.0,50.25,50.25,50.23,50.25,1800.0
2015-06-12 10:50:00,50.27,50.29,50.27,50.29,900.0,50.27,50.29,50.27,50.29,900.0
2015-06-12 10:55:00,50.27,50.28,50.24,50.26,4400.0,50.27,50.28,50.24,50.26,4400.0
2015-06-12 11:00:00,50.26,50.27,50.24,50.27,800.0,50.26,50.27,50.24,50.27,800.0
2015-06-12 11:05:00,50.27,50.29,50.27,50.29,1000.0,50.27,50.29,50.27,50.29,1000.0
2015-06-12 11:10:00,50.28,50.34,50.28,50.32,3200.0,50.28,50.34,50.28,50.32,3200.0
2015-06-12 11:15:00,50.34,50.37,50.29,50.37,2018.0,50.34,50.37,50.29,50.37,2018.0
2015-06-12 11:20:00,50.4,50.43,50.4,50.4,2788.0,50.4,50.43,50.4,50.4,2788.0
2015-06-12 11:25:00,50.43,50.5,50.43,50.48,4701.0,50.43,50.5,50.43,50.48,4701.0
2015-06-12 11:30:00,50.47,50.47,50.45,50.46,1400.0,50.47,50.47,50.45,50.46,1400.0
2015-06-12 11:35:00,50.45,50.46,50.45,50.45,500.0,50.45,50.46,50.45,50.45,500.0
2015-06-12 11:40:00,50.45,50.45,50.42,50.43,8200.0,50.45,50.45,50.42,50.43,8200.0
2015-06-12 11:45:00,50.43,50.47,50.43,50.46,6127.0,50.43,50.47,50.43,50.46,6127.0
2015-06-12 11:50:00,50.46,50.47,50.43,50.45,2013.0,50.46,50.47,50.43,50.45,2013.0
2015-06-12 11:55:00,50.44,50.44,50.38,50.39,4338.0,50.44,50.44,50.38,50.39,4338.0
2015-06-12 12:00:00,50.39,50.43,50.38,50.42,5368.0,50.39,50.43,50.38,50.42,5368.0
2015-06-12 12:05:00,50.42,50.42,50.4,50.4,800.0,50.42,50.42,50.4,50.4,800.0
2015-06-12 12:10:00,50.38,50.4,50.37,50.4,5050.0,50.38,50.4,50.37,50.4,5050.0
2015-06-12 12:15:00,50.4,50.41,50.4,50.41,1000.0,50.4,50.41,50.4,50.41,1000.0
2015-06-12 12:20:00,50.41,50.42,50.4,50.42,500.0,50.41,50.42,50.4,50.42,500.0
2015-06-12 12:25:00,50.41,50.43,50.39,50.39,4344.0,50.41,50.43,50.39,50.39,4344.0
2015-06-12 12:30:00,50.4,50.4,50.39,50.39,200.0,50.4,50.4,50.39,50.39,200.0
2015-06-12 12:35:00,50.4,50.4,50.31,50.33,8276.0,50.4,50.4,50.31,50.33,8276.0
2015-06-12 12:40:00,50.32,50.32,50.31,50.32,800.0,50.32,50.32,50.31,50.32,800.0
2015-06-12 12:45:00,50.33,50.33,50.3,50.31,3933.0,50.33,50.33,50.3,50.31,3933.0
2015-06-12 12:50:00,50.32,50.32,50.3,50.32,1964.0,50.32,50.32,50.3,50.32,1964.0
2015-06-12 12:55:00,50.33,50.33,50.3,50.3,4700.0,50.33,50.33,50.3,50.3,4700.0
2015-06-12 13:00:00,50.33,50.34,50.33,50.34,700.0,50.33,50.34,50.33,50.34,700.0
2015-06-12 13:05:00,50.35,50.35,50.35,50.35,200.0,50.35,50.35,50.35,50.35,200.0
2015-06-12 13:10:00,50.34,50.35,50.32,50.32,2800.0,50.34,50.35,50.32,50.32,2800.0
2015-06-12 13:15:00,50.32,50.32,50.3,50.3,1732.0,50.32,50.32,50.3,50.3,1732.0
2015-06-12 13:20:00,50.31,50.31,50.3,50.3,2598.0,50.31,50.31,50.3,50.3,2598.0
2015-06-12 13:25:00,50.3,50.31,50.29,50.3,1731.0,50.3,50.31,50.29,50.3,1731.0
2015-06-12 13:30:00,50.31,50.34,50.31,50.34,1100.0,50.31,50.34,50.31,50.34,1100.0
2015-06-12 13:35:00,50.34,50.36,50.34,50.35,3100.0,50.34,50.36,50.34,50.35,3100.0
2015-06-12 13:40:00,50.33,50.34,50.32,50.32,1000.0,50.33,50.34,50.32,50.32,1000.0
2015-06-12 13:45:00,50.3,50.32,50.3,50.31,1500.0,50.3,50.32,50.3,50.31,1500.0
2015-06-12 13:50:00,50.31,50.32,50.31,50.31,900.0,50.31,50.32,50.31,50.31,900.0
2015-06-12 13:55:00,50.31,50.34,50.31,50.34,2009.0,50.31,50.34,50.31,50.34,2009.0
2015-06-12 14:00:00,50.33,50.33,50.32,50.33,1613.0,50.33,50.33,50.32,50.33,1613.0
2015-06-12 14:05:00,50.34,50.34,50.32,50.33,4200.0,50.34,50.34,50.32,50.33,4200.0
2015-06-12 14:10:00,50.33,50.33,50.32,50.33,1237.0,50.33,50.33,50.32,50.33,1237.0
2015-06-12 14:15:00,50.33,50.35,50.32,50.35,4800.0,50.33,50.35,50.32,50.35,4800.0
2015-06-12 14:20:00,50.35,50.35,50.34,50.35,1400.0,50.35,50.35,50.34,50.35,1400.0
2015-06-12 14:25:00,50.36,50.38,50.35,50.37,5670.0,50.36,50.38,50.35,50.37,5670.0
2015-06-12 14:30:00,50.37,50.37,50.31,50.31,4167.0,50.37,50.37,50.31,50.31,4167.0
2015-06-12 14:35:00,50.31,50.32,50.3,50.32,1389.0,50.31,50.32,50.3,50.32,1389.0
2015-06-12 14:40:00,50.32,50.33,50.32,50.33,200.0,50.32,50.33,50.32,50.33,200.0
2015-06-12 14:45:00,50.33,50.33,50.3,50.31,1600.0,50.33,50.33,50.3,50.31,1600.0
2015-06-12 14:50:00,50.3,50.33,50.28,50.28,3700.0,50.3,50.33,50.28,50.28,3700.0
2015-06-12 14:55:00,50.28,50.3,50.26,50.27,2478.0,50.28,50.3,50.26,50.27,2478.0
2015-06-12 15:00:00,50.28,50.28,50.27,50.27,2768.0,50.28,50.28,50.27,50.27,2768.0
2015-06-12 15:05:00,50.27,50.28,50.26,50.28,3800.0,50.27,50.28,50.26,50.28,3800.0
2015-06-12 15:10:00,50.28,50.29,50.27,50.27,3433.0,50.28,50.29,50.27,50.27,3433.0
2015-06-12 15:15:00,50.28,50.31,50.27,50.31,3300.0,50.28,50.31,50.27,50.31,3300.0
2015-06-12 15:20:00,50.32,50.35,50.31,50.35,4200.0,50.32,50.35,50.31,50.35,4200.0
2015-06-12 15:25:00,50.34,50.34,50.32,50.33,3300.0,50.34,50.34,50.32,50.33,3300.0
2015-06-12 15:30:00,50.34,50.36,50.34,50.34,2432.0,50.34,50.36,50.34,50.34,2432.0
2015-06-12 15:35:00,50.35,50.35,50.29,50.3,14350.0,50.35,50.35,50.29,50.3,14350.0
2015-06-12 15:40:00,50.3,50.31,50.3,50.31,5521.0,50.3,50.31,50.3,50.31,5521.0
2015-06-12 15:45:00,50.3,50.31,50.28,50.29,8776.0,50.3,50.31,50.28,50.29,8776.0
2015-06-12 15:50:00,50.3,50.33,50.3,50.31,11690.0,50.3,50.33,50.3,50.31,11690.0
2015-06-12 15:55:00,50.32,50.32,50.26,50.26,20969.0,50.32,50.32,50.26,50.26,20969.0
2015-06-15 09:30:00,50.06,50.3,49.92,49.95,16300.0,50.06,50.3,49.92,49.95,16300.0
2015-06-15 09:35:00,50.04,50.04,49.7,49.73,9000.0,50.04,50.04,49.7,49.73,9000.0
2015-06-15 09:40:00,49.71,49.8,49.62,49.65,10723.0,49.71,49.8,49.62,49.65,10723.0
2015-06-15 09:45:00,49.66,49.7,49.54,49.56,6800.0,49.66,49.7,49.54,49.56,6800.0
2015-06-15 09:50:00,49.55,49.57,49.47,49.49,3601.0,49.55,49.57,49.47,49.49,3601.0
2015-06-15 09:55:00,49.5,49.53,49.49,49.52,2700.0,49.5,49.53,49.49,49.52,2700.0
2015-06-15 10:00:00,49.49,49.68,49.45,49.68,10230.0,49.49,49.68,49.45,49.68,10230.0
2015-06-15 10:05:00,49.69,49.69,49.65,49.66,2385.0,49.69,49.69,49.65,49.66,2385.0
2015-06-15 10:10:00,49.65,49.73,49.63,49.67,2400.0,49.65,49.73,49.63,49.67,2400.0
2015-06-15 10:15:00,49.68,49.69,49.66,49.67,3772.0,49.68,49.69,49.66,49.67,3772.0
2015-06-15 10:20:00,49.68,49.74,49.68,49.69,3000.0,49.68,49.74,49.68,49.69,3000.0
2015-06-15 10:25:00,49.66,49.74,49.66,49.7,3429.0,49.66,49.74,49.66,49.7,3429.0
2015-06-15 10:30:00,49.7,49.7,49.66,49.66,2468.0,49.7,49.7,49.66,49.66,2468.0
2015-06-15 10:35:00,49.65,49.71,49.64,49.68,2500.0,49.65,49.71,49.64,49.68,2500.0
2015-06-15 10:40:00,49.68,49.69,49.66,49.66,1400.0,49.68,49.69,49.66,49.66,1400.0
2015-06-15 10:45:00,49.69,49.7,49.69,49.7,1400.0,49.69,49.7,49.69,49.7,1400.0
2015-06-15 10:50:00,49.72,49.73,49.7,49.72,5000.0,49.72,49.73,49.7,49.72,5000.0
2015-06-15 10:55:00,49.72,49.74,49.7,49.72,4964.0,49.72,49.74,49.7,49.72,4964.0
2015-06-15 11:00:00,49.73,49.82,49.7,49.75,24416.0,49.73,49.82,49.7,49.75,24416.0
2015-06-15 11:05:00,49.75,49.75,49.71,49.75,2222.0,49.75,49.75,49.71,49.75,2222.0
2015-06-15 11:10:00,49.75,49.82,49.75,49.81,9237.0,49.75,49.82,49.75,49.81,9237.0
2015-06-15 11:15:00,49.81,49.84,49.81,49.84,1600.0,49.81,49.84,49.81,49.84,1600.0
2015-06-15 11:20:00,49.82,49.82,49.77,49.77,5100.0,49.82,49.82,49.77,49.77,5100.0
2015-06-15 11:25:00,49.76,49.76,49.7,49.71,2600.0,49.76,49.76,49.7,49.71,2600.0
2015-06-15 11:30:00,49.71,49.76,49.71,49.73,5100.0,49.71,49.76,49.71,49.73,5100.0
2015-06-15 11:35:00,49.73,49.75,49.72,49.75,3610.0,49.73,49.75,49.72,49.75,3610.0
2015-06-15 11:40:00,49.75,49.8,49.75,49.76,4400.0,49.75,49.8,49.75,49.76,4400.0
2015-06-15 11:45:00,49.75,49.8,49.74,49.8,3600.0,49.75,49.8,49.74,49.8,3600.0
2015-06-15 11:50:00,49.8,49.84,49.79,49.8,14097.0,49.8,49.84,49.79,49.8,14097.0
2015-06-15 11:55:00,49.79,49.8,49.73,49.73,4000.0,49.79,49.8,49.73,49.73,4000.0
2015-06-15 12:00:00,49.73,49.75,49.73,49.75,1300.0,49.73,49.75,49.73,49.75,1300.0
2015-06-15 12:05:00,49.75,49.76,49.75,49.75,2000.0,49.75,49.76,49.75,49.75,2000.0
2015-06-15 12:10:00,49.75,49.78,49.73,49.77,7400.0,49.75,49.78,49.73,49.77,7400.0
2015-06-15 12:15:00,49.76,49.77,49.74,49.74,4200.0,49.76,49.77,49.74,49.74,4200.0
2015-06-15 12:20:00,49.75,49.8,49.75,49.78,2740.0,49.75,49.8,49.75,49.78,2740.0
2015-06-15 12:25:00,49.78,49.78,49.77,49.77,1000.0,49.78,49.78,49.77,49.77,1000.0
2015-06-15 12:30:00,49.77,49.79,49.77,49.79,660.0,49.77,49.79,49.77,49.79,660.0
2015-06-15 12:35:00,49.79,49.8,49.74,49.8,3600.0,49.79,49.8,49.74,49.8,3600.0
2015-06-15 12:40:00,49.8,49.82,49.79,49.81,4233.0,49.8,49.82,49.79,49.81,4233.0
2015-06-15 12:45:00,49.83,49.85,49.82,49.85,1564.0,49.83,49.85,49.82,49.85,1564.0
2015-06-15 12:50:00,49.87,49.9,49.85,49.85,7395.0,49.87,49.9,49.85,49.85,7395.0
2015-06-15 12:55:00,49.85,49.86,49.84,49.86,5500.0,49.85,49.86,49.84,49.86,5500.0
2015-06-15 13:00:00,49.86,49.89,49.86,49.89,7200.0,49.86,49.89,49.86,49.89,7200.0
2015-06-15 13:05:00,49.88,49.89,49.82,49.85,5900.0,49.88,49.89,49.82,49.85,5900.0
2015-06-15 13:10:00,49.85,49.85,49.8,49.83,1500.0,49.85,49.85,49.8,49.83,1500.0
2015-06-15 13:15:00,49.83,49.84,49.81,49.82,3307.0,49.83,49.84,49.81,49.82,3307.0
2015-06-15 13:20:00,49.82,49.83,49.79,49.8,1900.0,49.82,49.83,49.79,49.8,1900.0
2015-06-15 13:25:00,49.8,49.84,49.8,49.84,1500.0,49.8,49.84,49.8,49.84,1500.0
2015-06-15 13:30:00,49.84,49.85,49.8,49.81,2400.0,49.84,49.85,49.8,49.81,2400.0
2015-06-15 13:35:00,49.82,49.83,49.82,49.83,300.0,49.82,49.83,49.82,49.83,300.0
2015-06-15 13:40:00,49.81,49.81,49.77,49.78,2800.0,49.81,49.81,49.77,49.78,2800.0
2015-06-15 13:45:00,49.77,49.79,49.77,49.79,1006.0,49.77,49.79,49.77,49.79,1006.0
2015-06-15 13:50:00,49.8,49.88,49.76,49.81,9300.0,49.8,49.88,49.76,49.81,9300.0
2015-06-15 13:55:00,49.8,49.81,49.79,49.8,600.0,49.8,49.81,49.79,49.8,600.0
2015-06-15 14:00:00,49.81,49.81,49.79,49.81,3300.0,49.81,49.81,49.79,49.81,3300.0
2015-06-15 14:05:00,49.8,49.83,49.8,49.82,2417.0,49.8,49.83,49.8,49.82,2417.0
2015-06-15 14:10:00,49.82,49.85,49.81,49.82,6469.0,49.82,49.85,49.81,49.82,6469.0
2015-06-15 14:15:00,49.82,49.86,49.82,49.83,6558.0,49.82,49.86,49.82,49.83,6558.0
2015-06-15 14:20:00,49.82,49.83,49.81,49.83,1400.0,49.82,49.83,49.81,49.83,1400.0
2015-06-15 14:25:00,49.84,49.84,49.82,49.84,2200.0,49.84,49.84,49.82,49.84,2200.0
2015-06-15 14:30:00,49.84,49.85,49.8,49.8,2822.0,49.84,49.85,49.8,49.8,2822.0
2015-06-15 14:35:00,49.79,49.83,49.79,49.82,1400.0,49.79,49.83,49.79,49.82,1400.0
2015-06-15 14:40:00,49.83,49.83,49.8,49.81,2900.0,49.83,49.83,49.8,49.81,2900.0
2015-06-15 14:45:00,49.8,49.86,49.8,49.84,4200.0,49.8,49.86,49.8,49.84,4200.0
2015-06-15 14:50:00,49.83,49.83,49.8,49.8,1400.0,49.83,49.83,49.8,49.8,1400.0
2015-06-15 14:55:00,49.79,49.8,49.77,49.79,2548.0,49.79,49.8,49.77,49.79,2548.0
2015-06-15 15:00:00,49.78,49.8,49.78,49.79,2000.0,49.78,49.8,49.78,49.79,2000.0
2015-06-15 15:05:00,49.78,49.81,49.75,49.79,7800.0,49.78,49.81,49.75,49.79,7800.0
2015-06-15 15:10:00,49.79,49.8,49.79,49.79,2000.0,49.79,49.8,49.79,49.79,2000.0
2015-06-15 15:15:00,49.8,49.8,49.77,49.8,3200.0,49.8,49.8,49.77,49.8,3200.0
2015-06-15 15:20:00,49.79,49.82,49.77,49.79,8700.0,49.79,49.82,49.77,49.79,8700.0
2015-06-15 15:25:00,49.78,49.82,49.77,49.82,4193.0,49.78,49.82,49.77,49.82,4193.0
2015-06-15 15:30:00,49.82,49.84,49.79,49.8,18316.0,49.82,49.84,49.79,49.8,18316.0
2015-06-15 15:35:00,49.8,49.81,49.78,49.78,9746.0,49.8,49.81,49.78,49.78,9746.0
2015-06-15 15:40:00,49.78,49.82,49.78,49.8,11711.0,49.78,49.82,49.78,49.8,11711.0
2015-06-15 15:45:00,49.81,49.81,49.79,49.79,12872.0,49.81,49.81,49.79,49.79,12872.0
2015-06-15 15:50:00,49.8,49.8,49.78,49.79,9954.0,49.8,49.8,49.78,49.79,9954.0
2015-06-15 15:55:00,49.78,49.8,49.72,49.76,67788.0,49.78,49.8,49.72,49.76,67788.0
2015-06-16 09:30:00,49.05,49.6,49.05,49.57,69765.0,49.05,49.6,49.05,49.57,69765.0
2015-06-16 09:35:00,49.56,49.9,49.55,49.89,5678.0,49.56,49.9,49.55,49.89,5678.0
2015-06-16 09:40:00,49.85,49.93,49.85,49.93,8782.0,49.85,49.93,49.85,49.93,8782.0
2015-06-16 09:45:00,49.93,49.95,49.85,49.86,17096.0,49.93,49.95,49.85,49.86,17096.0
2015-06-16 09:50:00,49.85,49.89,49.76,49.88,8504.0,49.85,49.89,49.76,49.88,8504.0
2015-06-16 09:55:00,49.89,49.91,49.83,49.85,4700.0,49.89,49.91,49.83,49.85,4700.0
2015-06-16 10:00:00,49.9,49.92,49.85,49.87,8691.0,49.9,49.92,49.85,49.87,8691.0
2015-06-16 10:05:00,49.87,49.92,49.82,49.85,16891.0,49.87,49.92,49.82,49.85,16891.0
2015-06-16 10:10:00,49.84,49.85,49.73,49.74,6744.0,49.84,49.85,49.73,49.74,6744.0
2015-06-16 10:15:00,49.74,49.76,49.71,49.75,7706.0,49.74,49.76,49.71,49.75,7706.0
2015-06-16 10:20:00,49.73,49.75,49.7,49.74,4892.0,49.73,49.75,49.7,49.74,4892.0
2015-06-16 10:25:00,49.75,49.76,49.72,49.75,10927.0,49.75,49.76,49.72,49.75,10927.0
2015-06-16 10:30:00,49.74,49.8,49.72,49.75,12490.0,49.74,49.8,49.72,49.75,12490.0
2015-06-16 10:35:00,49.76,49.84,49.76,49.81,4400.0,49.76,49.84,49.76,49.81,4400.0
2015-06-16 10:40:00,49.8,49.87,49.8,49.8,7988.0,49.8,49.87,49.8,49.8,7988.0
2015-06-16 10:45:00,49.81,49.83,49.8,49.81,2500.0,49.81,49.83,49.8,49.81,2500.0
2015-06-16 10:50:00,49.83,49.83,49.8,49.82,3900.0,49.83,49.83,49.8,49.82,3900.0
2015-06-16 10:55:00,49.85,49.86,49.8,49.83,5600.0,49.85,49.86,49.8,49.83,5600.0
2015-06-16 11:00:00,49.83,49.86,49.83,49.85,9208.0,49.83,49.86,49.83,49.85,9208.0
2015-06-16 11:05:00,49.85,49.86,49.82,49.85,11590.0,49.85,49.86,49.82,49.85,11590.0
2015-06-16 11:10:00,49.85,49.9,49.85,49.9,19079.0,49.85,49.9,49.85,49.9,19079.0
2015-06-16 11:15:00,49.9,49.92,49.87,49.9,9727.0,49.9,49.92,49.87,49.9,9727.0
2015-06-16 11:20:00,49.9,49.91,49.89,49.9,4251.0,49.9,49.91,49.89,49.9,4251.0
2015-06-16 11:25:00,49.9,49.91,49.88,49.88,8127.0,49.9,49.91,49.88,49.88,8127.0
2015-06-16 11:30:00,49.89,49.91,49.88,49.88,5330.0,49.89,49.91,49.88,49.88,5330.0
2015-06-16 11:35:00,49.9,49.91,49.88,49.89,7294.0,49.9,49.91,49.88,49.89,7294.0
2015-06-16 11:40:00,49.9,49.9,49.84,49.85,8086.0,49.9,49.9,49.84,49.85,8086.0
2015-06-16 11:45:00,49.85,49.85,49.82,49.84,3800.0,49.85,49.85,49.82,49.84,3800.0
2015-06-16 11:50:00,49.84,49.85,49.82,49.82,3110.0,49.84,49.85,49.82,49.82,3110.0
2015-06-16 11:55:00,49.82,49.84,49.82,49.84,1120.0,49.82,49.84,49.82,49.84,1120.0
2015-06-16 12:00:00,49.84,49.85,49.84,49.84,3800.0,49.84,49.85,49.84,49.84,3800.0
2015-06-16 12:05:00,49.83,49.84,49.82,49.83,2531.0,49.83,49.84,49.82,49.83,2531.0
2015-06-16 12:10:00,49.82,49.85,49.82,49.84,4213.0,49.82,49.85,49.82,49.84,4213.0
2015-06-16 12:15:00,49.83,49.85,49.83,49.85,3200.0,49.83,49.85,49.83,49.85,3200.0
2015-06-16 12:20:00,49.85,49.86,49.84,49.86,3164.0,49.85,49.86,49.84,49.86,3164.0
2015-06-16 12:25:00,49.87,49.93,49.87,49.93,4012.0,49.87,49.93,49.87,49.93,4012.0
2015-06-16 12:30:00,49.93,49.99,49.92,49.97,5711.0,49.93,49.99,49.92,49.97,5711.0
2015-06-16 12:35:00,49.97,49.99,49.96,49.99,9463.0,49.97,49.99,49.96,49.99,9463.0
2015-06-16 12:40:00,49.98,49.99,49.97,49.99,4080.0,49.98,49.99,49.97,49.99,4080.0
2015-06-16 12:45:00,49.98,49.99,49.87,49.9,36800.0,49.98,49.99,49.87,49.9,36800.0
2015-06-16 12:50:00,49.9,49.93,49.89,49.9,7225.0,49.9,49.93,49.89,49.9,7225.0
2015-06-16 12:55:00,49.89,49.91,49.88,49.88,4620.0,49.89,49.91,49.88,49.88,4620.0
2015-06-16 13:00:00,49.88,49.93,49.88,49.93,3786.0,49.88,49.93,49.88,49.93,3786.0
2015-06-16 13:05:00,49.92,49.93,49.87,49.87,7006.0,49.92,49.93,49.87,49.87,7006.0
2015-06-16 13:10:00,49.87,49.92,49.87,49.91,3381.0,49.87,49.92,49.87,49.91,3381.0
2015-06-16 13:15:00,49.92,49.97,49.91,49.97,9352.0,49.92,49.97,49.91,49.97,9352.0
2015-06-16 13:20:00,49.97,50.0,49.96,50.0,5952.0,49.97,50.0,49.96,50.0,5952.0
2015-06-16 13:25:00,50.0,50.07,50.0,50.06,17961.0,50.0,50.07,50.0,50.06,17961.0
2015-06-16 13:30:00,50.07,50.1,50.04,50.04,8290.0,50.07,50.1,50.04,50.04,8290.0
2015-06-16 13:35:00,50.04,50.04,49.98,49.98,10414.0,50.04,50.04,49.98,49.98,10414.0
2015-06-16 13:40:00,49.98,50.0,49.97,49.97,6724.0,49.98,50.0,49.97,49.97,6724.0
2015-06-16 13:45:00,49.98,50.0,49.98,49.98,5327.0,49.98,50.0,49.98,49.98,5327.0
2015-06-16 13:50:00,49.97,50.0,49.97,50.0,3400.0,49.97,50.0,49.97,50.0,3400.0
2015-06-16 13:55:00,50.0,50.01,49.98,49.98,6436.0,50.0,50.01,49.98,49.98,6436.0
2015-06-16 14:00:00,49.99,50.03,49.98,50.02,8071.0,49.99,50.03,49.98,50.02,8071.0
2015-06-16 14:05:00,50.03,50.07,50.03,50.06,4500.0,50.03,50.07,50.03,50.06,4500.0
2015-06-16 14:10:00,50.05,50.06,50.04,50.05,6398.0,50.05,50.06,50.04,50.05,6398.0
2015-06-16 14:15:00,50.04,50.06,50.03,50.04,5101.0,50.04,50.06,50.03,50.04,5101.0
2015-06-16 14:20:00,50.05,50.06,50.03,50.05,7048.0,50.05,50.06,50.03,50.05,7048.0
2015-06-16 14:25:00,50.06,50.06,50.02,50.04,4100.0,50.06,50.06,50.02,50.04,4100.0
2015-06-16 14:30:00,50.03,50.03,50.0,50.03,6775.0,50.03,50.03,50.0,50.03,6775.0
2015-06-16 14:35:00,50.04,50.04,49.99,49.99,5500.0,50.04,50.04,49.99,49.99,5500.0
2015-06-16 14:40:00,49.99,50.0,49.97,49.98,4200.0,49.99,50.0,49.97,49.98,4200.0
2015-06-16 14:45:00,49.98,50.0,49.97,49.99,12233.0,49.98,50.0,49.97,49.99,12233.0
2015-06-16 14:50:00,50.0,50.05,49.99,50.05,5719.0,50.0,50.05,49.99,50.05,5719.0
2015-06-16 14:55:00,50.05,50.08,50.04,50.08,4160.0,50.05,50.08,50.04,50.08,4160.0
2015-06-16 15:00:00,50.08,50.09,50.05,50.08,8837.0,50.08,50.09,50.05,50.08,8837.0
2015-06-16 15:05:00,50.08,50.12,50.07,50.12,13014.0,50.08,50.12,50.07,50.12,13014.0
2015-06-16 15:10:00,50.13,50.15,50.11,50.12,12063.0,50.13,50.15,50.11,50.12,12063.0
2015-06-16 15:15:00,50.12,50.18,50.11,50.16,7618.0,50.12,50.18,50.11,50.16,7618.0
2015-06-16 15:20:00,50.15,50.18,50.14,50.17,7380.0,50.15,50.18,50.14,50.17,7380.0
2015-06-16 15:25:00,50.16,50.19,50.16,50.18,4300.0,50.16,50.19,50.16,50.18,4300.0
2015-06-16 15:30:00,50.19,50.2,50.17,50.18,13139.0,50.19,50.2,50.17,50.18,13139.0
2015-06-16 15:35:00,50.18,50.2,50.17,50.2,8128.0,50.18,50.2,50.17,50.2,8128.0
2015-06-16 15:40:00,50.2,50.2,50.09,50.09,17320.0,50.2,50.2,50.09,50.09,17320.0
2015-06-16 15:45:00,50.09,50.1,50.07,50.08,22089.0,50.09,50.1,50.07,50.08,22089.0
2015-06-16 15:50:00,50.08,50.09,50.03,50.04,15414.0,50.08,50.09,50.03,50.04,15414.0
2015-06-16 15:55:00,50.03,50.04,49.99,50.01,62621.0,50.03,50.04,49.99,50.01,62621.0
2015-06-17 09:30:00,49.75,50.1,49.75,50.09,35880.0,49.75,50.1,49.75,50.09,35880.0
2015-06-17 09:35:00,50.07,50.18,50.05,50.18,8545.0,50.07,50.18,50.05,50.18,8545.0
2015-06-17 09:40:00,50.16,50.24,50.11,50.24,7246.0,50.16,50.24,50.11,50.24,7246.0
2015-06-17 09:45:00,50.24,50.26,50.18,50.24,4810.0,50.24,50.26,50.18,50.24,4810.0
2015-06-17 09:50:00,50.25,50.26,50.11,50.11,10631.0,50.25,50.26,50.11,50.11,10631.0
2015-06-17 09:55:00,50.08,50.11,49.99,50.05,8413.0,50.08,50.11,49.99,50.05,8413.0
2015-06-17 10:00:00,50.04,50.08,49.98,50.04,6148.0,50.04,50.08,49.98,50.04,6148.0
2015-06-17 10:05:00,50.02,50.02,49.97,50.01,4500.0,50.02,50.02,49.97,50.01,4500.0
2015-06-17 10:10:00,50.03,50.06,50.01,50.06,2273.0,50.03,50.06,50.01,50.06,2273.0
2015-06-17 10:15:00,50.07,50.07,50.02,50.03,5667.0,50.07,50.07,50.02,50.03,5667.0
2015-06-17 10:20:00,50.05,50.05,50.01,50.03,18055.0,50.05,50.05,50.01,50.03,18055.0
2015-06-17 10:25:00,50.02,50.02,49.98,50.01,4538.0,50.02,50.02,49.98,50.01,4538.0
2015-06-17 10:30:00,50.02,50.1,50.0,50.1,5800.0,50.02,50.1,50.0,50.1,5800.0
2015-06-17 10:35:00,50.1,50.14,50.1,50.13,4003.0,50.1,50.14,50.1,50.13,4003.0
2015-06-17 10:40:00,50.14,50.16,50.12,50.16,700.0,50.14,50.16,50.12,50.16,700.0
2015-06-17 10:45:00,50.16,50.23,50.16,50.23,8345.0,50.16,50.23,50.16,50.23,8345.0
2015-06-17 10:50:00,50.23,50.25,50.18,50.22,4946.0,50.23,50.25,50.18,50.22,4946.0
2015-06-17 10:55:00,50.22,50.25,50.21,50.25,3472.0,50.22,50.25,50.21,50.25,3472.0
2015-06-17 11:00:00,50.26,50.26,50.25,50.26,2888.0,50.26,50.26,50.25,50.26,2888.0
2015-06-17 11:05:00,50.25,50.25,50.21,50.21,3648.0,50.25,50.25,50.21,50.21,3648.0
2015-06-17 11:10:00,50.22,50.22,50.21,50.22,1000.0,50.22,50.22,50.21,50.22,1000.0
2015-06-17 11:15:00,50.23,50.24,50.19,50.24,5914.0,50.23,50.24,50.19,50.24,5914.0
2015-06-17 11:20:00,50.22,50.26,50.22,50.26,5549.0,50.22,50.26,50.22,50.26,5549.0
2015-06-17 11:25:00,50.24,50.24,50.17,50.17,3038.0,50.24,50.24,50.17,50.17,3038.0
2015-06-17 11:30:00,50.15,50.18,50.14,50.16,3800.0,50.15,50.18,50.14,50.16,3800.0
2015-06-17 11:35:00,50.17,50.2,50.15,50.15,2500.0,50.17,50.2,50.15,50.15,2500.0
2015-06-17 11:40:00,50.17,50.2,50.15,50.18,4282.0,50.17,50.2,50.15,50.18,4282.0
2015-06-17 11:45:00,50.16,50.22,50.15,50.22,3047.0,50.16,50.22,50.15,50.22,3047.0
2015-06-17 11:50:00,50.23,50.3,50.21,50.29,5534.0,50.23,50.3,50.21,50.29,5534.0
2015-06-17 11:55:00,50.29,50.29,50.23,50.25,7611.0,50.29,50.29,50.23,50.25,7611.0
2015-06-17 12:00:00,50.26,50.26,50.22,50.22,4510.0,50.26,50.26,50.22,50.22,4510.0
2015-06-17 12:05:00,50.22,50.22,50.14,50.15,1400.0,50.22,50.22,50.14,50.15,1400.0
2015-06-17 12:10:00,50.17,50.17,50.11,50.11,3215.0,50.17,50.17,50.11,50.11,3215.0
2015-06-17 12:15:00,50.1,50.11,50.07,50.08,2200.0,50.1,50.11,50.07,50.08,2200.0
2015-06-17 12:20:00,50.09,50.09,50.08,50.08,1900.0,50.09,50.09,50.08,50.08,1900.0
2015-06-17 12:25:00,50.1,50.1,50.03,50.06,4825.0,50.1,50.1,50.03,50.06,4825.0
2015-06-17 12:30:00,50.06,50.09,50.06,50.09,1562.0,50.06,50.09,50.06,50.09,1562.0
2015-06-17 12:35:00,50.07,50.11,50.07,50.1,2171.0,50.07,50.11,50.07,50.1,2171.0
2015-06-17 12:40:00,50.1,50.11,50.04,50.04,6300.0,50.1,50.11,50.04,50.04,6300.0
2015-06-17 12:45:00,50.03,50.08,50.02,50.07,2389.0,50.03,50.08,50.02,50.07,2389.0
2015-06-17 12:50:00,50.08,50.08,50.01,50.01,3223.0,50.08,50.08,50.01,50.01,3223.0
2015-06-17 12:55:00,50.0,50.03,49.97,50.03,3659.0,50.0,50.03,49.97,50.03,3659.0
2015-06-17 13:00:00,50.03,50.04,49.99,49.99,7251.0,50.03,50.04,49.99,49.99,7251.0
2015-06-17 13:05:00,50.0,50.01,49.99,50.0,4000.0,50.0,50.01,49.99,50.0,4000.0
2015-06-17 13:10:00,50.0,50.01,49.95,49.97,3398.0,50.0,50.01,49.95,49.97,3398.0
2015-06-17 13:15:00,49.99,50.0,49.97,50.0,1425.0,49.99,50.0,49.97,50.0,1425.0
2015-06-17 13:20:00,50.01,50.01,49.96,49.97,4690.0,50.01,50.01,49.96,49.97,4690.0
2015-06-17 13:25:00,49.99,50.01,49.98,50.0,5370.0,49.99,50.01,49.98,50.0,5370.0
2015-06-17 13:30:00,50.0,50.02,49.98,50.0,5800.0,50.0,50.02,49.98,50.0,5800.0
2015-06-17 13:35:00,49.99,49.99,49.94,49.96,5164.0,49.99,49.99,49.94,49.96,5164.0
2015-06-17 13:40:00,49.96,50.0,49.96,50.0,6201.0,49.96,50.0,49.96,50.0,6201.0
2015-06-17 13:45:00,49.98,50.01,49.97,49.98,39784.0,49.98,50.01,49.97,49.98,39784.0
2015-06-17 13:50:00,49.97,50.08,49.97,50.07,8916.0,49.97,50.08,49.97,50.07,8916.0
2015-06-17 13:55:00,50.08,50.12,50.01,50.01,10459.0,50.08,50.12,50.01,50.01,10459.0
2015-06-17 14:00:00,49.99,50.13,49.95,50.05,19627.0,49.99,50.13,49.95,50.05,19627.0
2015-06-17 14:05:00,50.1,50.1,50.01,50.03,19194.0,50.1,50.1,50.01,50.03,19194.0
2015-06-17 14:10:00,50.02,50.04,50.0,50.0,30385.0,50.02,50.04,50.0,50.0,30385.0
2015-06-17 14:15:00,49.99,50.03,49.99,50.01,19915.0,49.99,50.03,49.99,50.01,19915.0
2015-06-17 14:20:00,50.03,50.03,49.94,50.0,6000.0,50.03,50.03,49.94,50.0,6000.0
2015-06-17 14:25:00,50.0,50.05,50.0,50.0,8800.0,50.0,50.05,50.0,50.0,8800.0
2015-06-17 14:30:00,50.0,50.09,49.99,50.06,7400.0,50.0,50.09,49.99,50.06,7400.0
2015-06-17 14:35:00,50.06,50.11,50.03,50.07,25300.0,50.06,50.11,50.03,50.07,25300.0
2015-06-17 14:40:00,50.09,50.1,50.03,50.04,40923.0,50.09,50.1,50.03,50.04,40923.0
2015-06-17 14:45:00,50.04,50.12,50.03,50.11,40675.0,50.04,50.12,50.03,50.11,40675.0
2015-06-17 14:50:00,50.1,50.33,50.1,50.32,23737.0,50.1,50.33,50.1,50.32,23737.0
2015-06-17 14:55:00,50.35,50.37,50.19,50.23,27460.0,50.35,50.37,50.19,50.23,27460.0
2015-06-17 15:00:00,50.26,50.28,50.15,50.15,11560.0,50.26,50.28,50.15,50.15,11560.0
2015-06-17 15:05:00,50.15,50.16,50.09,50.12,17434.0,50.15,50.16,50.09,50.12,17434.0
2015-06-17 15:10:00,50.11,50.17,50.11,50.15,8931.0,50.11,50.17,50.11,50.15,8931.0
2015-06-17 15:15:00,50.16,50.17,50.09,50.12,21800.0,50.16,50.17,50.09,50.12,21800.0
2015-06-17 15:20:00,50.12,50.15,50.12,50.13,12500.0,50.12,50.15,50.12,50.13,12500.0
2015-06-17 15:25:00,50.14,50.14,50.1,50.1,14600.0,50.14,50.14,50.1,50.1,14600.0
2015-06-17 15:30:00,50.11,50.15,50.08,50.1,20412.0,50.11,50.15,50.08,50.1,20412.0
2015-06-17 15:35:00,50.1,50.1,50.08,50.1,14280.0,50.1,50.1,50.08,50.1,14280.0
2015-06-17 15:40:00,50.09,50.17,50.09,50.17,18644.0,50.09,50.17,50.09,50.17,18644.0
2015-06-17 15:45:00,50.16,50.17,50.14,50.15,12900.0,50.16,50.17,50.14,50.15,12900.0
2015-06-17 15:50:00,50.16,50.18,50.14,50.15,18168.0,50.16,50.18,50.14,50.15,18168.0
2015-06-17 15:55:00,50.16,50.16,50.06,50.07,30061.0,50.16,50.16,50.06,50.07,30061.0
2015-06-18 09:30:00,50.03,50.1,50.01,50.06,15760.0,50.03,50.1,50.01,50.06,15760.0
2015-06-18 09:35:00,50.06,50.25,50.06,50.25,9306.0,50.06,50.25,50.06,50.25,9306.0
2015-06-18 09:40:00,50.24,50.24,50.18,50.2,5733.0,50.24,50.24,50.18,50.2,5733.0
2015-06-18 09:45:00,50.15,50.35,50.15,50.35,8715.0,50.15,50.35,50.15,50.35,8715.0
2015-06-18 09:50:00,50.35,50.38,50.29,50.3,5284.0,50.35,50.38,50.29,50.3,5284.0
2015-06-18 09:55:00,50.35,50.35,50.25,50.25,3291.0,50.35,50.35,50.25,50.25,3291.0
2015-06-18 10:00:00,50.29,50.3,50.23,50.23,3000.0,50.29,50.3,50.23,50.23,3000.0
2015-06-18 10:05:00,50.24,50.38,50.24,50.38,6029.0,50.24,50.38,50.24,50.38,6029.0
2015-06-18 10:10:00,50.37,50.37,50.28,50.28,1458.0,50.37,50.37,50.28,50.28,1458.0
2015-06-18 10:15:00,50.32,50.39,50.32,50.36,5700.0,50.32,50.39,50.32,50.36,5700.0
2015-06-18 10:20:00,50.36,50.4,50.36,50.4,3400.0,50.36,50.4,50.36,50.4,3400.0
2015-06-18 10:25:00,50.39,50.39,50.32,50.32,1934.0,50.39,50.39,50.32,50.32,1934.0
2015-06-18 10:30:00,50.34,50.37,50.31,50.31,2400.0,50.34,50.37,50.31,50.31,2400.0
2015-06-18 10:35:00,50.34,50.35,50.33,50.35,1400.0,50.34,50.35,50.33,50.35,1400.0
2015-06-18 10:40:00,50.34,50.36,50.34,50.36,2014.0,50.34,50.36,50.34,50.36,2014.0
2015-06-18 10:45:00,50.38,50.43,50.38,50.43,7778.0,50.38,50.43,50.38,50.43,7778.0
2015-06-18 10:50:00,50.45,50.48,50.45,50.48,2785.0,50.45,50.48,50.45,50.48,2785.0
2015-06-18 10:55:00,50.48,50.49,50.39,50.43,12770.0,50.48,50.49,50.39,50.43,12770.0
2015-06-18 11:00:00,50.42,50.47,50.41,50.47,3658.0,50.42,50.47,50.41,50.47,3658.0
2015-06-18 11:05:00,50.47,50.5,50.46,50.5,4590.0,50.47,50.5,50.46,50.5,4590.0
2015-06-18 11:10:00,50.47,50.53,50.47,50.48,10929.0,50.47,50.53,50.47,50.48,10929.0
2015-06-18 11:15:00,50.49,50.49,50.48,50.49,2000.0,50.49,50.49,50.48,50.49,2000.0
2015-06-18 11:20:00,50.47,50.49,50.47,50.48,1473.0,50.47,50.49,50.47,50.48,1473.0
2015-06-18 11:25:00,50.48,50.54,50.48,50.54,3997.0,50.48,50.54,50.48,50.54,3997.0
2015-06-18 11:30:00,50.55,50.58,50.53,50.55,2457.0,50.55,50.58,50.53,50.55,2457.0
2015-06-18 11:35:00,50.57,50.59,50.56,50.56,1700.0,50.57,50.59,50.56,50.56,1700.0
2015-06-18 11:40:00,50.58,50.59,50.56,50.57,3721.0,50.58,50.59,50.56,50.57,3721.0
2015-06-18 11:45:00,50.58,50.64,50.58,50.64,3360.0,50.58,50.64,50.58,50.64,3360.0
2015-06-18 11:50:00,50.64,50.64,50.62,50.62,2100.0,50.64,50.64,50.62,50.62,2100.0
2015-06-18 11:55:00,50.63,50.64,50.62,50.63,2246.0,50.63,50.64,50.62,50.63,2246.0
2015-06-18 12:00:00,50.64,50.69,50.64,50.67,8062.0,50.64,50.69,50.64,50.67,8062.0
2015-06-18 12:05:00,50.66,50.66,50.6,50.64,2600.0,50.66,50.66,50.6,50.64,2600.0
2015-06-18 12:10:00,50.63,50.64,50.59,50.59,1244.0,50.63,50.64,50.59,50.59,1244.0
2015-06-18 12:15:00,50.61,50.61,50.59,50.6,2031.0,50.61,50.61,50.59,50.6,2031.0
2015-06-18 12:20:00,50.62,50.67,50.61,50.67,6095.0,50.62,50.67,50.61,50.67,6095.0
2015-06-18 12:25:00,50.67,50.67,50.64,50.64,1200.0,50.67,50.67,50.64,50.64,1200.0
2015-06-18 12:30:00,50.66,50.73,50.66,50.72,3898.0,50.66,50.73,50.66,50.72,3898.0
2015-06-18 12:35:00,50.73,50.73,50.66,50.68,4056.0,50.73,50.73,50.66,50.68,4056.0
2015-06-18 12:40:00,50.66,50.67,50.63,50.63,2300.0,50.66,50.67,50.63,50.63,2300.0
2015-06-18 12:45:00,50.63,50.66,50.62,50.65,2909.0,50.63,50.66,50.62,50.65,2909.0
2015-06-18 12:50:00,50.63,50.64,50.61,50.61,1624.0,50.63,50.64,50.61,50.61,1624.0
2015-06-18 12:55:00,50.61,50.64,50.61,50.64,3104.0,50.61,50.64,50.61,50.64,3104.0
2015-06-18 13:00:00,50.64,50.65,50.63,50.63,3994.0,50.64,50.65,50.63,50.63,3994.0
2015-06-18 13:05:00,50.62,50.63,50.61,50.61,3667.0,50.62,50.63,50.61,50.61,3667.0
2015-06-18 13:10:00,50.61,50.65,50.61,50.63,2703.0,50.61,50.65,50.61,50.63,2703.0
2015-06-18 13:15:00,50.64,50.64,50.61,50.61,2100.0,50.64,50.64,50.61,50.61,2100.0
2015-06-18 13:20:00,50.6,50.62,50.58,50.59,3199.0,50.6,50.62,50.58,50.59,3199.0
2015-06-18 13:25:00,50.59,50.6,50.58,50.6,2600.0,50.59,50.6,50.58,50.6,2600.0
2015-06-18 13:30:00,50.6,50.62,50.6,50.61,1683.0,50.6,50.62,50.6,50.61,1683.0
2015-06-18 13:35:00,50.61,50.63,50.61,50.62,2700.0,50.61,50.63,50.61,50.62,2700.0
2015-06-18 13:40:00,50.61,50.61,50.57,50.6,6422.0,50.61,50.61,50.57,50.6,6422.0
2015-06-18 13:45:00,50.58,50.58,50.54,50.56,1435.0,50.58,50.58,50.54,50.56,1435.0
2015-06-18 13:50:00,50.54,50.54,50.53,50.54,3200.0,50.54,50.54,50.53,50.54,3200.0
2015-06-18 13:55:00,50.54,50.6,50.54,50.6,2501.0,50.54,50.6,50.54,50.6,2501.0
2015-06-18 14:00:00,50.59,50.62,50.58,50.62,3113.0,50.59,50.62,50.58,50.62,3113.0
2015-06-18 14:05:00,50.63,50.63,50.61,50.61,800.0,50.63,50.63,50.61,50.61,800.0
2015-06-18 14:10:00,50.62,50.64,50.61,50.62,5848.0,50.62,50.64,50.61,50.62,5848.0
2015-06-18 14:15:00,50.62,50.63,50.61,50.63,3555.0,50.62,50.63,50.61,50.63,3555.0
2015-06-18 14:20:00,50.62,50.62,50.59,50.59,9121.0,50.62,50.62,50.59,50.59,9121.0
2015-06-18 14:25:00,50.59,50.6,50.57,50.57,4087.0,50.59,50.6,50.57,50.57,4087.0
2015-06-18 14:30:00,50.58,50.58,50.54,50.58,12633.0,50.58,50.58,50.54,50.58,12633.0
2015-06-18 14:35:00,50.58,50.58,50.56,50.58,15056.0,50.58,50.58,50.56,50.58,15056.0
2015-06-18 14:40:00,50.57,50.57,50.55,50.55,4948.0,50.57,50.57,50.55,50.55,4948.0
2015-06-18 14:45:00,50.56,50.56,50.54,50.56,5100.0,50.56,50.56,50.54,50.56,5100.0
2015-06-18 14:50:00,50.56,50.57,50.53,50.54,20507.0,50.56,50.57,50.53,50.54,20507.0
2015-06-18 14:55:00,50.55,50.56,50.53,50.53,2200.0,50.55,50.56,50.53,50.53,2200.0
2015-06-18 15:00:00,50.54,50.54,50.51,50.52,1900.0,50.54,50.54,50.51,50.52,1900.0
2015-06-18 15:05:00,50.52,50.54,50.51,50.52,5400.0,50.52,50.54,50.51,50.52,5400.0
2015-06-18 15:10:00,50.51,50.53,50.51,50.52,5800.0,50.51,50.53,50.51,50.52,5800.0
2015-06-18 15:15:00,50.52,50.52,50.49,50.5,14242.0,50.52,50.52,50.49,50.5,14242.0
2015-06-18 15:20:00,50.5,50.5,50.48,50.49,13177.0,50.5,50.5,50.48,50.49,13177.0
2015-06-18 15:25:00,50.49,50.51,50.48,50.5,9202.0,50.49,50.51,50.48,50.5,9202.0
2015-06-18 15:30:00,50.5,50.5,50.48,50.48,7950.0,50.5,50.5,50.48,50.48,7950.0
2015-06-18 15:35:00,50.49,50.49,50.45,50.46,7814.0,50.49,50.49,50.45,50.46,7814.0
2015-06-18 15:40:00,50.46,50.47,50.44,50.45,14825.0,50.46,50.47,50.44,50.45,14825.0
2015-06-18 15:45:00,50.44,50.45,50.43,50.43,19857.0,50.44,50.45,50.43,50.43,19857.0
2015-06-18 15:50:00,50.44,50.45,50.39,50.39,29841.0,50.44,50.45,50.39,50.39,29841.0
2015-06-18 15:55:00,50.39,50.39,50.3,50.32,121830.0,50.39,50.39,50.3,50.32,121830.0
2015-06-19 09:30:00,50.43,50.49,50.32,50.34,137943.0,50.43,50.49,50.32,50.34,137943.0
2015-06-19 09:35:00,50.38,50.39,50.28,50.28,5100.0,50.38,50.39,50.28,50.28,5100.0
2015-06-19 09:40:00,50.26,50.29,50.2,50.29,2083.0,50.26,50.29,50.2,50.29,2083.0
2015-06-19 09:45:00,50.29,50.3,50.25,50.25,3995.0,50.29,50.3,50.25,50.25,3995.0
2015-06-19 09:50:00,50.25,50.31,50.25,50.31,1830.0,50.25,50.31,50.25,50.31,1830.0
2015-06-19 09:55:00,50.3,50.31,50.28,50.3,2803.0,50.3,50.31,50.28,50.3,2803.0
2015-06-19 10:00:00,50.3,50.32,50.29,50.3,3373.0,50.3,50.32,50.29,50.3,3373.0
2015-06-19 10:05:00,50.31,50.4,50.31,50.4,2600.0,50.31,50.4,50.31,50.4,2600.0
2015-06-19 10:10:00,50.4,50.43,50.4,50.42,2268.0,50.4,50.43,50.4,50.42,2268.0
2015-06-19 10:15:00,50.41,50.44,50.41,50.44,2934.0,50.41,50.44,50.41,50.44,2934.0
2015-06-19 10:20:00,50.45,50.5,50.45,50.5,3733.0,50.45,50.5,50.45,50.5,3733.0
2015-06-19 10:25:00,50.49,50.5,50.48,50.49,1599.0,50.49,50.5,50.48,50.49,1599.0
2015-06-19 10:30:00,50.5,50.5,50.47,50.47,2500.0,50.5,50.5,50.47,50.47,2500.0
2015-06-19 10:35:00,50.47,50.54,50.47,50.5,4344.0,50.47,50.54,50.47,50.5,4344.0
2015-06-19 10:40:00,50.5,50.5,50.45,50.45,4203.0,50.5,50.5,50.45,50.45,4203.0
2015-06-19 10:45:00,50.46,50.47,50.42,50.44,5109.0,50.46,50.47,50.42,50.44,5109.0
2015-06-19 10:50:00,50.49,50.49,50.47,50.47,900.0,50.49,50.49,50.47,50.47,900.0
2015-06-19 10:55:00,50.47,50.48,50.44,50.44,2300.0,50.47,50.48,50.44,50.44,2300.0
2015-06-19 11:00:00,50.44,50.44,50.41,50.43,3303.0,50.44,50.44,50.41,50.43,3303.0
2015-06-19 11:05:00,50.42,50.42,50.39,50.41,2996.0,50.42,50.42,50.39,50.41,2996.0
2015-06-19 11:10:00,50.42,50.42,50.41,50.41,600.0,50.42,50.42,50.41,50.41,600.0
2015-06-19 11:15:00,50.41,50.46,50.41,50.46,2859.0,50.41,50.46,50.41,50.46,2859.0
2015-06-19 11:20:00,50.45,50.45,50.4,50.41,3430.0,50.45,50.45,50.4,50.41,3430.0
2015-06-19 11:25:00,50.43,50.44,50.41,50.41,5200.0,50.43,50.44,50.41,50.41,5200.0
2015-06-19 11:30:00,50.42,50.42,50.39,50.4,2300.0,50.42,50.42,50.39,50.4,2300.0
2015-06-19 11:35:00,50.42,50.42,50.36,50.36,1675.0,50.42,50.42,50.36,50.36,1675.0
2015-06-19 11:40:00,50.36,50.37,50.33,50.33,4800.0,50.36,50.37,50.33,50.33,4800.0
2015-06-19 11:45:00,50.32,50.33,50.29,50.31,2759.0,50.32,50.33,50.29,50.31,2759.0
2015-06-19 11:50:00,50.3,50.3,50.26,50.27,2675.0,50.3,50.3,50.26,50.27,2675.0
2015-06-19 11:55:00,50.27,50.28,50.25,50.26,2708.0,50.27,50.28,50.25,50.26,2708.0
2015-06-19 12:00:00,50.25,50.27,50.24,50.25,2600.0,50.25,50.27,50.24,50.25,2600.0
2015-06-19 12:05:00,50.25,50.25,50.19,50.21,7589.0,50.25,50.25,50.19,50.21,7589.0
2015-06-19 12:10:00,50.23,50.24,50.23,50.24,728.0,50.23,50.24,50.23,50.24,728.0
2015-06-19 12:15:00,50.23,50.27,50.23,50.26,7453.0,50.23,50.27,50.23,50.26,7453.0
2015-06-19 12:20:00,50.25,50.25,50.24,50.24,400.0,50.25,50.25,50.24,50.24,400.0
2015-06-19 12:25:00,50.22,50.25,50.19,50.23,7296.0,50.22,50.25,50.19,50.23,7296.0
2015-06-19 12:30:00,50.22,50.22,50.18,50.21,1700.0,50.22,50.22,50.18,50.21,1700.0
2015-06-19 12:35:00,50.2,50.23,50.2,50.2,5705.0,50.2,50.23,50.2,50.2,5705.0
2015-06-19 12:40:00,50.2,50.2,50.19,50.19,500.0,50.2,50.2,50.19,50.19,500.0
2015-06-19 12:45:00,50.2,50.21,50.19,50.21,1200.0,50.2,50.21,50.19,50.21,1200.0
2015-06-19 12:50:00,50.2,50.2,50.19,50.2,1618.0,50.2,50.2,50.19,50.2,1618.0
2015-06-19 12:55:00,50.2,50.21,50.17,50.18,2568.0,50.2,50.21,50.17,50.18,2568.0
2015-06-19 13:00:00,50.18,50.19,50.16,50.17,2829.0,50.18,50.19,50.16,50.17,2829.0
2015-06-19 13:05:00,50.16,50.19,50.15,50.19,1700.0,50.16,50.19,50.15,50.19,1700.0
2015-06-19 13:10:00,50.18,50.2,50.18,50.2,1312.0,50.18,50.2,50.18,50.2,1312.0
2015-06-19 13:15:00,50.2,50.21,50.19,50.19,4095.0,50.2,50.21,50.19,50.19,4095.0
2015-06-19 13:20:00,50.19,50.19,50.18,50.19,1998.0,50.19,50.19,50.18,50.19,1998.0
2015-06-19 13:25:00,50.19,50.19,50.18,50.19,966.0,50.19,50.19,50.18,50.19,966.0
2015-06-19 13:30:00,50.19,50.21,50.19,50.2,7709.0,50.19,50.21,50.19,50.2,7709.0
2015-06-19 13:35:00,50.2,50.21,50.19,50.21,3399.0,50.2,50.21,50.19,50.21,3399.0
2015-06-19 13:40:00,50.21,50.21,50.21,50.21,400.0,50.21,50.21,50.21,50.21,400.0
2015-06-19 13:45:00,50.21,50.21,50.2,50.2,2573.0,50.21,50.21,50.2,50.2,2573.0
2015-06-19 13:50:00,50.2,50.2,50.18,50.18,1200.0,50.2,50.2,50.18,50.18,1200.0
2015-06-19 13:55:00,50.19,50.2,50.17,50.2,3442.0,50.19,50.2,50.17,50.2,3442.0
2015-06-19 14:00:00,50.19,50.2,50.19,50.2,6620.0,50.19,50.2,50.19,50.2,6620.0
2015-06-19 14:05:00,50.2,50.21,50.2,50.21,200.0,50.2,50.21,50.2,50.21,200.0
2015-06-19 14:10:00,50.21,50.26,50.21,50.24,8287.0,50.21,50.26,50.21,50.24,8287.0
2015-06-19 14:15:00,50.24,50.25,50.21,50.21,2568.0,50.24,50.25,50.21,50.21,2568.0
2015-06-19 14:20:00,50.22,50.22,50.15,50.15,4119.0,50.22,50.22,50.15,50.15,4119.0
2015-06-19 14:25:00,50.16,50.16,50.12,50.12,5314.0,50.16,50.16,50.12,50.12,5314.0
2015-06-19 14:30:00,50.13,50.16,50.12,50.16,5325.0,50.13,50.16,50.12,50.16,5325.0
2015-06-19 14:35:00,50.16,50.17,50.14,50.15,3672.0,50.16,50.17,50.14,50.15,3672.0
2015-06-19 14:40:00,50.15,50.17,50.13,50.17,14735.0,50.15,50.17,50.13,50.17,14735.0
2015-06-19 14:45:00,50.15,50.16,50.13,50.14,3300.0,50.15,50.16,50.13,50.14,3300.0
2015-06-19 14:50:00,50.14,50.14,50.13,50.13,500.0,50.14,50.14,50.13,50.13,500.0
2015-06-19 14:55:00,50.14,50.19,50.14,50.19,7615.0,50.14,50.19,50.14,50.19,7615.0
2015-06-19 15:00:00,50.18,50.18,50.17,50.17,2134.0,50.18,50.18,50.17,50.17,2134.0
2015-06-19 15:05:00,50.17,50.18,50.16,50.18,2100.0,50.17,50.18,50.16,50.18,2100.0
2015-06-19 15:10:00,50.17,50.18,50.15,50.15,5872.0,50.17,50.18,50.15,50.15,5872.0
2015-06-19 15:15:00,50.15,50.16,50.13,50.13,2797.0,50.15,50.16,50.13,50.13,2797.0
2015-06-19 15:20:00,50.13,50.14,50.13,50.14,5582.0,50.13,50.14,50.13,50.14,5582.0
2015-06-19 15:25:00,50.14,50.14,50.09,50.1,7100.0,50.14,50.14,50.09,50.1,7100.0
2015-06-19 15:30:00,50.09,50.14,50.08,50.13,13462.0,50.09,50.14,50.08,50.13,13462.0
2015-06-19 15:35:00,50.13,50.13,50.1,50.1,6824.0,50.13,50.13,50.1,50.1,6824.0
2015-06-19 15:40:00,50.11,50.15,50.1,50.15,5237.0,50.11,50.15,50.1,50.15,5237.0
2015-06-19 15:45:00,50.14,50.18,50.14,50.18,14247.0,50.14,50.18,50.14,50.18,14247.0
2015-06-19 15:50:00,50.21,50.24,50.17,50.21,41516.0,50.21,50.24,50.17,50.21,41516.0
2015-06-19 15:55:00,50.21,50.23,50.11,50.15,54861.0,50.21,50.23,50.11,50.15,54861.0
2015-06-22 09:30:00,50.39,50.39,50.24,50.24,6136.0,50.39,50.39,50.24,50.24,6136.0
2015-06-22 09:35:00,50.36,50.38,50.29,50.29,8414.0,50.36,50.38,50.29,50.29,8414.0
2015-06-22 09:40:00,50.23,50.48,50.23,50.48,21082.0,50.23,50.48,50.23,50.48,21082.0
2015-06-22 09:45:00,50.48,50.48,50.35,50.36,13800.0,50.48,50.48,50.35,50.36,13800.0
2015-06-22 09:50:00,50.39,50.49,50.38,50.42,12774.0,50.39,50.49,50.38,50.42,12774.0
2015-06-22 09:55:00,50.39,50.42,50.36,50.38,10436.0,50.39,50.42,50.36,50.38,10436.0
2015-06-22 10:00:00,50.38,50.39,50.37,50.39,5166.0,50.38,50.39,50.37,50.39,5166.0
2015-06-22 10:05:00,50.41,50.45,50.4,50.42,7640.0,50.41,50.45,50.4,50.42,7640.0
2015-06-22 10:10:00,50.42,50.42,50.37,50.4,4800.0,50.42,50.42,50.37,50.4,4800.0
2015-06-22 10:15:00,50.4,50.41,50.39,50.4,6654.0,50.4,50.41,50.39,50.4,6654.0
2015-06-22 10:20:00,50.38,50.39,50.35,50.39,6950.0,50.38,50.39,50.35,50.39,6950.0
2015-06-22 10:25:00,50.38,50.41,50.37,50.41,7003.0,50.38,50.41,50.37,50.41,7003.0
2015-06-22 10:30:00,50.4,50.43,50.39,50.41,3455.0,50.4,50.43,50.39,50.41,3455.0
2015-06-22 10:35:00,50.41,50.42,50.4,50.4,5879.0,50.41,50.42,50.4,50.4,5879.0
2015-06-22 10:40:00,50.4,50.47,50.39,50.47,6871.0,50.4,50.47,50.39,50.47,6871.0
2015-06-22 10:45:00,50.48,50.5,50.46,50.46,2546.0,50.48,50.5,50.46,50.46,2546.0
2015-06-22 10:50:00,50.45,50.45,50.43,50.45,1807.0,50.45,50.45,50.43,50.45,1807.0
2015-06-22 10:55:00,50.45,50.48,50.45,50.47,1000.0,50.45,50.48,50.45,50.47,1000.0
2015-06-22 11:00:00,50.47,50.48,50.44,50.48,2600.0,50.47,50.48,50.44,50.48,2600.0
2015-06-22 11:05:00,50.49,50.53,50.49,50.53,1968.0,50.49,50.53,50.49,50.53,1968.0
2015-06-22 11:10:00,50.52,50.53,50.52,50.53,700.0,50.52,50.53,50.52,50.53,700.0
2015-06-22 11:15:00,50.52,50.55,50.52,50.54,2539.0,50.52,50.55,50.52,50.54,2539.0
2015-06-22 11:20:00,50.54,50.58,50.54,50.57,1233.0,50.54,50.58,50.54,50.57,1233.0
2015-06-22 11:25:00,50.57,50.57,50.56,50.57,1593.0,50.57,50.57,50.56,50.57,1593.0
2015-06-22 11:30:00,50.58,50.59,50.53,50.59,4000.0,50.58,50.59,50.53,50.59,4000.0
2015-06-22 11:35:00,50.58,50.6,50.58,50.58,1896.0,50.58,50.6,50.58,50.58,1896.0
2015-06-22 11:40:00,50.56,50.57,50.55,50.55,2600.0,50.56,50.57,50.55,50.55,2600.0
2015-06-22 11:45:00,50.56,50.6,50.56,50.6,12056.0,50.56,50.6,50.56,50.6,12056.0
2015-06-22 11:50:00,50.6,50.6,50.55,50.58,2100.0,50.6,50.6,50.55,50.58,2100.0
2015-06-22 11:55:00,50.58,50.6,50.56,50.58,4801.0,50.58,50.6,50.56,50.58,4801.0
2015-06-22 12:00:00,50.57,50.58,50.57,50.57,1346.0,50.57,50.58,50.57,50.57,1346.0
2015-06-22 12:05:00,50.57,50.59,50.55,50.59,8217.0,50.57,50.59,50.55,50.59,8217.0
2015-06-22 12:10:00,50.59,50.61,50.58,50.59,8599.0,50.59,50.61,50.58,50.59,8599.0
2015-06-22 12:15:00,50.59,50.6,50.59,50.6,1400.0,50.59,50.6,50.59,50.6,1400.0
2015-06-22 12:20:00,50.58,50.58,50.51,50.51,3996.0,50.58,50.58,50.51,50.51,3996.0
2015-06-22 12:25:00,50.51,50.53,50.49,50.53,3947.0,50.51,50.53,50.49,50.53,3947.0
2015-06-22 12:30:00,50.52,50.54,50.52,50.54,1334.0,50.52,50.54,50.52,50.54,1334.0
2015-06-22 12:35:00,50.53,50.54,50.53,50.54,800.0,50.53,50.54,50.53,50.54,800.0
2015-06-22 12:40:00,50.53,50.53,50.51,50.51,1200.0,50.53,50.53,50.51,50.51,1200.0
2015-06-22 12:45:00,50.52,50.52,50.49,50.52,2400.0,50.52,50.52,50.49,50.52,2400.0
2015-06-22 12:50:00,50.5,50.52,50.49,50.49,2425.0,50.5,50.52,50.49,50.49,2425.0
2015-06-22 12:55:00,50.48,50.5,50.48,50.48,1078.0,50.48,50.5,50.48,50.48,1078.0
2015-06-22 13:00:00,50.48,50.48,50.48,50.48,400.0,50.48,50.48,50.48,50.48,400.0
2015-06-22 13:05:00,50.47,50.48,50.45,50.47,4300.0,50.47,50.48,50.45,50.47,4300.0
2015-06-22 13:10:00,50.47,50.48,50.47,50.48,1700.0,50.47,50.48,50.47,50.48,1700.0
2015-06-22 13:15:00,50.48,50.48,50.48,50.48,400.0,50.48,50.48,50.48,50.48,400.0
2015-06-22 13:20:00,50.46,50.48,50.44,50.48,3900.0,50.46,50.48,50.44,50.48,3900.0
2015-06-22 13:25:00,50.48,50.48,50.48,50.48,800.0,50.48,50.48,50.48,50.48,800.0
2015-06-22 13:30:00,50.47,50.47,50.45,50.47,1600.0,50.47,50.47,50.45,50.47,1600.0
2015-06-22 13:35:00,50.46,50.47,50.46,50.47,999.0,50.46,50.47,50.46,50.47,999.0
2015-06-22 13:40:00,50.47,50.49,50.45,50.46,10711.0,50.47,50.49,50.45,50.46,10711.0
2015-06-22 13:45:00,50.46,50.48,50.44,50.48,2901.0,50.46,50.48,50.44,50.48,2901.0
2015-06-22 13:50:00,50.47,50.48,50.45,50.46,3000.0,50.47,50.48,50.45,50.46,3000.0
2015-06-22 13:55:00,50.46,50.48,50.45,50.47,6800.0,50.46,50.48,50.45,50.47,6800.0
2015-06-22 14:00:00,50.48,50.48,50.48,50.48,500.0,50.48,50.48,50.48,50.48,500.0
2015-06-22 14:05:00,50.48,50.52,50.48,50.52,2472.0,50.48,50.52,50.48,50.52,2472.0
2015-06-22 14:10:00,50.51,50.55,50.51,50.54,10771.0,50.51,50.55,50.51,50.54,10771.0
2015-06-22 14:15:00,50.54,50.55,50.51,50.51,2780.0,50.54,50.55,50.51,50.51,2780.0
2015-06-22 14:20:00,50.5,50.51,50.48,50.49,3267.0,50.5,50.51,50.48,50.49,3267.0
2015-06-22 14:25:00,50.5,50.51,50.49,50.5,1000.0,50.5,50.51,50.49,50.5,1000.0
2015-06-22 14:30:00,50.5,50.5,50.45,50.47,5850.0,50.5,50.5,50.45,50.47,5850.0
2015-06-22 14:35:00,50.49,50.5,50.48,50.5,4046.0,50.49,50.5,50.48,50.5,4046.0
2015-06-22 14:40:00,50.51,50.53,50.51,50.53,2700.0,50.51,50.53,50.51,50.53,2700.0
2015-06-22 14:45:00,50.53,50.53,50.51,50.52,3050.0,50.53,50.53,50.51,50.52,3050.0
2015-06-22 14:50:00,50.54,50.59,50.54,50.59,3400.0,50.54,50.59,50.54,50.59,3400.0
2015-06-22 14:55:00,50.59,50.6,50.56,50.57,6132.0,50.59,50.6,50.56,50.57,6132.0
2015-06-22 15:00:00,50.56,50.57,50.54,50.56,4418.0,50.56,50.57,50.54,50.56,4418.0
2015-06-22 15:05:00,50.56,50.58,50.55,50.58,1818.0,50.56,50.58,50.55,50.58,1818.0
2015-06-22 15:10:00,50.58,50.58,50.53,50.54,3095.0,50.58,50.58,50.53,50.54,3095.0
2015-06-22 15:15:00,50.54,50.54,50.52,50.52,1600.0,50.54,50.54,50.52,50.52,1600.0
2015-06-22 15:20:00,50.53,50.55,50.53,50.55,2700.0,50.53,50.55,50.53,50.55,2700.0
2015-06-22 15:25:00,50.54,50.55,50.52,50.52,3300.0,50.54,50.55,50.52,50.52,3300.0
2015-06-22 15:30:00,50.52,50.54,50.52,50.53,4200.0,50.52,50.54,50.52,50.53,4200.0
2015-06-22 15:35:00,50.54,50.54,50.49,50.49,6500.0,50.54,50.54,50.49,50.49,6500.0
2015-06-22 15:40:00,50.5,50.54,50.5,50.53,6029.0,50.5,50.54,50.5,50.53,6029.0
2015-06-22 15:45:00,50.53,50.55,50.53,50.54,6491.0,50.53,50.55,50.53,50.54,6491.0
2015-06-22 15:50:00,50.54,50.61,50.54,50.58,37041.0,50.54,50.61,50.54,50.58,37041.0
2015-06-22 15:55:00,50.58,50.6,50.54,50.59,56718.0,50.58,50.6,50.54,50.59,56718.0
2015-06-23 09:30:00,50.8,50.8,50.64,50.64,21686.0,50.8,50.8,50.64,50.64,21686.0
2015-06-23 09:35:00,50.74,50.74,50.47,50.49,2800.0,50.74,50.74,50.47,50.49,2800.0
2015-06-23 09:40:00,50.5,50.52,50.41,50.42,2450.0,50.5,50.52,50.41,50.42,2450.0
2015-06-23 09:45:00,50.43,50.63,50.43,50.6,3700.0,50.43,50.63,50.43,50.6,3700.0
2015-06-23 09:50:00,50.59,50.7,50.59,50.64,5400.0,50.59,50.7,50.59,50.64,5400.0
2015-06-23 09:55:00,50.66,50.68,50.61,50.64,2800.0,50.66,50.68,50.61,50.64,2800.0
2015-06-23 10:00:00,50.61,50.7,50.6,50.69,4900.0,50.61,50.7,50.6,50.69,4900.0
2015-06-23 10:05:00,50.68,50.73,50.67,50.68,2743.0,50.68,50.73,50.67,50.68,2743.0
2015-06-23 10:10:00,50.68,50.72,50.68,50.7,3700.0,50.68,50.72,50.68,50.7,3700.0
2015-06-23 10:15:00,50.71,50.71,50.5,50.5,24000.0,50.71,50.71,50.5,50.5,24000.0
2015-06-23 10:20:00,50.48,50.53,50.48,50.52,2200.0,50.48,50.53,50.48,50.52,2200.0
2015-06-23 10:25:00,50.52,50.54,50.48,50.5,13000.0,50.52,50.54,50.48,50.5,13000.0
2015-06-23 10:30:00,50.48,50.51,50.45,50.46,4100.0,50.48,50.51,50.45,50.46,4100.0
2015-06-23 10:35:00,50.46,50.52,50.45,50.48,4133.0,50.46,50.52,50.45,50.48,4133.0
2015-06-23 10:40:00,50.47,50.51,50.45,50.5,4700.0,50.47,50.51,50.45,50.5,4700.0
2015-06-23 10:45:00,50.52,50.54,50.47,50.48,12966.0,50.52,50.54,50.47,50.48,12966.0
2015-06-23 10:50:00,50.48,50.53,50.47,50.53,4197.0,50.48,50.53,50.47,50.53,4197.0
2015-06-23 10:55:00,50.53,50.53,50.48,50.49,3700.0,50.53,50.53,50.48,50.49,3700.0
2015-06-23 11:00:00,50.49,50.5,50.48,50.48,1100.0,50.49,50.5,50.48,50.48,1100.0
2015-06-23 11:05:00,50.49,50.53,50.48,50.52,6450.0,50.49,50.53,50.48,50.52,6450.0
2015-06-23 11:10:00,50.51,50.54,50.51,50.54,1700.0,50.51,50.54,50.51,50.54,1700.0
2015-06-23 11:15:00,50.52,50.55,50.49,50.54,7305.0,50.52,50.55,50.49,50.54,7305.0
2015-06-23 11:20:00,50.56,50.56,50.53,50.55,4400.0,50.56,50.56,50.53,50.55,4400.0
2015-06-23 11:25:00,50.54,50.56,50.53,50.56,6145.0,50.54,50.56,50.53,50.56,6145.0
2015-06-23 11:30:00,50.54,50.58,50.54,50.55,9593.0,50.54,50.58,50.54,50.55,9593.0
2015-06-23 11:35:00,50.55,50.56,50.52,50.52,2300.0,50.55,50.56,50.52,50.52,2300.0
2015-06-23 11:40:00,50.51,50.51,50.46,50.46,5050.0,50.51,50.51,50.46,50.46,5050.0
2015-06-23 11:45:00,50.46,50.47,50.44,50.47,7733.0,50.46,50.47,50.44,50.47,7733.0
2015-06-23 11:50:00,50.45,50.46,50.44,50.44,3000.0,50.45,50.46,50.44,50.44,3000.0
2015-06-23 11:55:00,50.43,50.43,50.38,50.38,3400.0,50.43,50.43,50.38,50.38,3400.0
2015-06-23 12:00:00,50.38,50.41,50.38,50.39,1700.0,50.38,50.41,50.38,50.39,1700.0
2015-06-23 12:05:00,50.39,50.39,50.35,50.35,2400.0,50.39,50.39,50.35,50.35,2400.0
2015-06-23 12:10:00,50.35,50.42,50.35,50.41,2000.0,50.35,50.42,50.35,50.41,2000.0
2015-06-23 12:15:00,50.4,50.43,50.38,50.41,1700.0,50.4,50.43,50.38,50.41,1700.0
2015-06-23 12:20:00,50.42,50.42,50.37,50.37,3100.0,50.42,50.42,50.37,50.37,3100.0
2015-06-23 12:25:00,50.36,50.38,50.34,50.35,5800.0,50.36,50.38,50.34,50.35,5800.0
2015-06-23 12:30:00,50.36,50.36,50.31,50.32,4004.0,50.36,50.36,50.31,50.32,4004.0
2015-06-23 12:35:00,50.32,50.33,50.31,50.31,4600.0,50.32,50.33,50.31,50.31,4600.0
2015-06-23 12:40:00,50.31,50.33,50.3,50.3,6200.0,50.31,50.33,50.3,50.3,6200.0
2015-06-23 12:45:00,50.31,50.33,50.3,50.32,3786.0,50.31,50.33,50.3,50.32,3786.0
2015-06-23 12:50:00,50.32,50.32,50.28,50.28,1700.0,50.32,50.32,50.28,50.28,1700.0
2015-06-23 12:55:00,50.28,50.31,50.28,50.31,1600.0,50.28,50.31,50.28,50.31,1600.0
2015-06-23 13:00:00,50.31,50.32,50.29,50.29,1900.0,50.31,50.32,50.29,50.29,1900.0
2015-06-23 13:05:00,50.3,50.3,50.25,50.25,6400.0,50.3,50.3,50.25,50.25,6400.0
2015-06-23 13:10:00,50.24,50.31,50.24,50.31,2500.0,50.24,50.31,50.24,50.31,2500.0
2015-06-23 13:15:00,50.3,50.32,50.3,50.31,2600.0,50.3,50.32,50.3,50.31,2600.0
2015-06-23 13:20:00,50.3,50.31,50.26,50.26,5700.0,50.3,50.31,50.26,50.26,5700.0
2015-06-23 13:25:00,50.26,50.27,50.24,50.27,5103.0,50.26,50.27,50.24,50.27,5103.0
2015-06-23 13:30:00,50.26,50.29,50.24,50.29,6700.0,50.26,50.29,50.24,50.29,6700.0
2015-06-23 13:35:00,50.3,50.3,50.28,50.28,3700.0,50.3,50.3,50.28,50.28,3700.0
2015-06-23 13:40:00,50.28,50.3,50.28,50.28,5100.0,50.28,50.3,50.28,50.28,5100.0
2015-06-23 13:45:00,50.27,50.27,50.24,50.24,7450.0,50.27,50.27,50.24,50.24,7450.0
2015-06-23 13:50:00,50.24,50.26,50.24,50.25,1400.0,50.24,50.26,50.24,50.25,1400.0
2015-06-23 13:55:00,50.25,50.25,50.23,50.23,4527.0,50.25,50.25,50.23,50.23,4527.0
2015-06-23 14:00:00,50.23,50.25,50.23,50.25,6400.0,50.23,50.25,50.23,50.25,6400.0
2015-06-23 14:05:00,50.26,50.26,50.24,50.25,4900.0,50.26,50.26,50.24,50.25,4900.0
2015-06-23 14:10:00,50.24,50.26,50.24,50.24,3300.0,50.24,50.26,50.24,50.24,3300.0
2015-06-23 14:15:00,50.25,50.26,50.24,50.24,5211.0,50.25,50.26,50.24,50.24,5211.0
2015-06-23 14:20:00,50.24,50.26,50.24,50.26,3300.0,50.24,50.26,50.24,50.26,3300.0
2015-06-23 14:25:00,50.26,50.27,50.26,50.27,1750.0,50.26,50.27,50.26,50.27,1750.0
2015-06-23 14:30:00,50.26,50.26,50.21,50.22,6563.0,50.26,50.26,50.21,50.22,6563.0
2015-06-23 14:35:00,50.21,50.26,50.21,50.26,4257.0,50.21,50.26,50.21,50.26,4257.0
2015-06-23 14:40:00,50.26,50.27,50.24,50.24,5680.0,50.26,50.27,50.24,50.24,5680.0
2015-06-23 14:45:00,50.24,50.27,50.24,50.24,5713.0,50.24,50.27,50.24,50.24,5713.0
2015-06-23 14:50:00,50.23,50.26,50.23,50.23,3800.0,50.23,50.26,50.23,50.23,3800.0
2015-06-23 14:55:00,50.25,50.26,50.24,50.26,3860.0,50.25,50.26,50.24,50.26,3860.0
2015-06-23 15:00:00,50.27,50.27,50.25,50.26,2814.0,50.27,50.27,50.25,50.26,2814.0
2015-06-23 15:05:00,50.26,50.27,50.24,50.26,5018.0,50.26,50.27,50.24,50.26,5018.0
2015-06-23 15:10:00,50.27,50.3,50.27,50.28,6808.0,50.27,50.3,50.27,50.28,6808.0
2015-06-23 15:15:00,50.29,50.3,50.28,50.29,5302.0,50.29,50.3,50.28,50.29,5302.0
2015-06-23 15:20:00,50.3,50.3,50.29,50.3,4602.0,50.3,50.3,50.29,50.3,4602.0
2015-06-23 15:25:00,50.3,50.32,50.28,50.3,9100.0,50.3,50.32,50.28,50.3,9100.0
2015-06-23 15:30:00,50.3,50.34,50.29,50.34,10219.0,50.3,50.34,50.29,50.34,10219.0
2015-06-23 15:35:00,50.34,50.36,50.32,50.35,5400.0,50.34,50.36,50.32,50.35,5400.0
2015-06-23 15:40:00,50.34,50.36,50.34,50.36,5329.0,50.34,50.36,50.34,50.36,5329.0
2015-06-23 15:45:00,50.36,50.37,50.34,50.36,9359.0,50.36,50.37,50.34,50.36,9359.0
2015-06-23 15:50:00,50.37,50.4,50.36,50.4,10100.0,50.37,50.4,50.36,50.4,10100.0
2015-06-23 15:55:00,50.39,50.4,50.36,50.38,25998.0,50.39,50.4,50.36,50.38,25998.0
2015-06-24 09:30:00,50.46,50.46,50.21,50.21,4425.0,50.46,50.46,50.21,50.21,4425.0
2015-06-24 09:35:00,50.36,50.36,50.22,50.36,900.0,50.36,50.36,50.22,50.36,900.0
2015-06-24 09:40:00,50.38,50.38,50.25,50.25,2402.0,50.38,50.38,50.25,50.25,2402.0
2015-06-24 09:45:00,50.3,50.3,50.23,50.23,3100.0,50.3,50.3,50.23,50.23,3100.0
2015-06-24 09:50:00,50.23,50.26,50.23,50.24,1750.0,50.23,50.26,50.23,50.24,1750.0
2015-06-24 09:55:00,50.23,50.26,50.23,50.25,1300.0,50.23,50.26,50.23,50.25,1300.0
2015-06-24 10:00:00,50.24,50.24,50.13,50.13,3396.0,50.24,50.24,50.13,50.13,3396.0
2015-06-24 10:05:00,50.12,50.12,50.03,50.08,5000.0,50.12,50.12,50.03,50.08,5000.0
2015-06-24 10:10:00,50.08,50.08,50.01,50.02,3100.0,50.08,50.08,50.01,50.02,3100.0
2015-06-24 10:15:00,50.04,50.11,50.03,50.11,4988.0,50.04,50.11,50.03,50.11,4988.0
2015-06-24 10:20:00,50.09,50.1,50.04,50.06,884.0,50.09,50.1,50.04,50.06,884.0
2015-06-24 10:25:00,50.07,50.2,50.07,50.19,5876.0,50.07,50.2,50.07,50.19,5876.0
2015-06-24 10:30:00,50.18,50.25,50.18,50.2,4000.0,50.18,50.25,50.18,50.2,4000.0
2015-06-24 10:35:00,50.19,50.23,50.19,50.21,3900.0,50.19,50.23,50.19,50.21,3900.0
2015-06-24 10:40:00,50.2,50.28,50.19,50.25,3300.0,50.2,50.28,50.19,50.25,3300.0
2015-06-24 10:45:00,50.27,50.32,50.26,50.3,6000.0,50.27,50.32,50.26,50.3,6000.0
2015-06-24 10:50:00,50.3,50.31,50.27,50.27,3800.0,50.3,50.31,50.27,50.27,3800.0
2015-06-24 10:55:00,50.26,50.28,50.26,50.28,2393.0,50.26,50.28,50.26,50.28,2393.0
2015-06-24 11:00:00,50.28,50.28,50.22,50.24,2501.0,50.28,50.28,50.22,50.24,2501.0
2015-06-24 11:05:00,50.25,50.25,50.23,50.25,5841.0,50.25,50.25,50.23,50.25,5841.0
2015-06-24 11:10:00,50.23,50.23,50.18,50.21,4728.0,50.23,50.23,50.18,50.21,4728.0
2015-06-24 11:15:00,50.19,50.19,50.15,50.17,2407.0,50.19,50.19,50.15,50.17,2407.0
2015-06-24 11:20:00,50.17,50.22,50.17,50.19,5200.0,50.17,50.22,50.17,50.19,5200.0
2015-06-24 11:25:00,50.17,50.19,50.17,50.17,800.0,50.17,50.19,50.17,50.17,800.0
2015-06-24 11:30:00,50.18,50.18,50.15,50.15,3600.0,50.18,50.18,50.15,50.15,3600.0
2015-06-24 11:35:00,50.14,50.17,50.14,50.16,3400.0,50.14,50.17,50.14,50.16,3400.0
2015-06-24 11:40:00,50.16,50.17,50.14,50.16,1700.0,50.16,50.17,50.14,50.16,1700.0
2015-06-24 11:45:00,50.17,50.18,50.14,50.16,3300.0,50.17,50.18,50.14,50.16,3300.0
2015-06-24 11:50:00,50.15,50.16,50.13,50.14,3325.0,50.15,50.16,50.13,50.14,3325.0
2015-06-24 11:55:00,50.14,50.14,50.1,50.12,2448.0,50.14,50.14,50.1,50.12,2448.0
2015-06-24 12:00:00,50.1,50.11,50.04,50.05,3875.0,50.1,50.11,50.04,50.05,3875.0
2015-06-24 12:05:00,50.06,50.07,50.05,50.05,2182.0,50.06,50.07,50.05,50.05,2182.0
2015-06-24 12:10:00,50.05,50.08,50.02,50.08,2000.0,50.05,50.08,50.02,50.08,2000.0
2015-06-24 12:15:00,50.08,50.11,50.08,50.11,1100.0,50.08,50.11,50.08,50.11,1100.0
2015-06-24 12:20:00,50.11,50.11,50.07,50.1,1610.0,50.11,50.11,50.07,50.1,1610.0
2015-06-24 12:25:00,50.1,50.1,50.07,50.08,2325.0,50.1,50.1,50.07,50.08,2325.0
2015-06-24 12:30:00,50.07,50.08,50.06,50.08,500.0,50.07,50.08,50.06,50.08,500.0
2015-06-24 12:35:00,50.07,50.09,50.06,50.09,1700.0,50.07,50.09,50.06,50.09,1700.0
2015-06-24 12:40:00,50.1,50.1,50.08,50.1,1300.0,50.1,50.1,50.08,50.1,1300.0
2015-06-24 12:45:00,50.1,50.1,50.07,50.08,2865.0,50.1,50.1,50.07,50.08,2865.0
2015-06-24 12:50:00,50.06,50.06,49.97,49.99,4300.0,50.06,50.06,49.97,49.99,4300.0
2015-06-24 12:55:00,49.98,49.99,49.95,49.98,3600.0,49.98,49.99,49.95,49.98,3600.0
2015-06-24 13:00:00,49.98,49.98,49.95,49.97,1992.0,49.98,49.98,49.95,49.97,1992.0
2015-06-24 13:05:00,49.95,50.01,49.95,50.0,6915.0,49.95,50.01,49.95,50.0,6915.0
2015-06-24 13:10:00,49.99,49.99,49.95,49.97,2600.0,49.99,49.99,49.95,49.97,2600.0
2015-06-24 13:15:00,49.95,49.95,49.9,49.9,2400.0,49.95,49.95,49.9,49.9,2400.0
2015-06-24 13:20:00,49.9,49.92,49.88,49.88,4550.0,49.9,49.92,49.88,49.88,4550.0
2015-06-24 13:25:00,49.86,49.87,49.81,49.83,2700.0,49.86,49.87,49.81,49.83,2700.0
2015-06-24 13:30:00,49.84,49.89,49.82,49.86,9984.0,49.84,49.89,49.82,49.86,9984.0
2015-06-24 13:35:00,49.87,49.87,49.85,49.86,1680.0,49.87,49.87,49.85,49.86,1680.0
2015-06-24 13:40:00,49.85,49.87,49.82,49.87,9300.0,49.85,49.87,49.82,49.87,9300.0
2015-06-24 13:45:00,49.88,49.92,49.88,49.9,3500.0,49.88,49.92,49.88,49.9,3500.0
2015-06-24 13:50:00,49.9,49.92,49.9,49.9,11399.0,49.9,49.92,49.9,49.9,11399.0
2015-06-24 13:55:00,49.91,49.92,49.9,49.91,7203.0,49.91,49.92,49.9,49.91,7203.0
2015-06-24 14:00:00,49.91,49.95,49.91,49.94,2100.0,49.91,49.95,49.91,49.94,2100.0
2015-06-24 14:05:00,49.95,49.97,49.93,49.97,3446.0,49.95,49.97,49.93,49.97,3446.0
2015-06-24 14:10:00,49.95,49.97,49.94,49.94,2000.0,49.95,49.97,49.94,49.94,2000.0
2015-06-24 14:15:00,49.94,49.96,49.94,49.94,8550.0,49.94,49.96,49.94,49.94,8550.0
2015-06-24 14:20:00,49.93,49.96,49.93,49.94,1100.0,49.93,49.96,49.93,49.94,1100.0
2015-06-24 14:25:00,49.95,49.96,49.92,49.94,5800.0,49.95,49.96,49.92,49.94,5800.0
2015-06-24 14:30:00,49.93,49.93,49.88,49.92,11107.0,49.93,49.93,49.88,49.92,11107.0
2015-06-24 14:35:00,49.92,49.97,49.92,49.96,3504.0,49.92,49.97,49.92,49.96,3504.0
2015-06-24 14:40:00,49.96,49.97,49.96,49.97,6812.0,49.96,49.97,49.96,49.97,6812.0
2015-06-24 14:45:00,49.98,50.03,49.98,50.02,1700.0,49.98,50.03,49.98,50.02,1700.0
2015-06-24 14:50:00,50.02,50.11,50.02,50.1,7500.0,50.02,50.11,50.02,50.1,7500.0
2015-06-24 14:55:00,50.1,50.14,50.1,50.1,5513.0,50.1,50.14,50.1,50.1,5513.0
2015-06-24 15:00:00,50.11,50.11,50.06,50.08,5170.0,50.11,50.11,50.06,50.08,5170.0
2015-06-24 15:05:00,50.1,50.11,50.08,50.09,6955.0,50.1,50.11,50.08,50.09,6955.0
2015-06-24 15:10:00,50.09,50.12,50.09,50.12,1600.0,50.09,50.12,50.09,50.12,1600.0
2015-06-24 15:15:00,50.13,50.16,50.12,50.14,5185.0,50.13,50.16,50.12,50.14,5185.0
2015-06-24 15:20:00,50.16,50.17,50.15,50.17,8202.0,50.16,50.17,50.15,50.17,8202.0
2015-06-24 15:25:00,50.19,50.22,50.18,50.22,10871.0,50.19,50.22,50.18,50.22,10871.0
2015-06-24 15:30:00,50.22,50.25,50.21,50.23,8000.0,50.22,50.25,50.21,50.23,8000.0
2015-06-24 15:35:00,50.24,50.26,50.19,50.2,16924.0,50.24,50.26,50.19,50.2,16924.0
2015-06-24 15:40:00,50.2,50.24,50.17,50.23,18071.0,50.2,50.24,50.17,50.23,18071.0
2015-06-24 15:45:00,50.23,50.24,50.18,50.21,24894.0,50.23,50.24,50.18,50.21,24894.0
2015-06-24 15:50:00,50.22,50.26,50.2,50.21,31307.0,50.22,50.26,50.2,50.21,31307.0
2015-06-24 15:55:00,50.21,50.25,50.2,50.24,82586.0,50.21,50.25,50.2,50.24,82586.0
2015-06-25 09:30:00,50.36,50.45,50.25,50.4,93821.0,50.36,50.45,50.25,50.4,93821.0
2015-06-25 09:35:00,50.21,50.21,50.21,50.21,300.0,50.21,50.21,50.21,50.21,300.0
2015-06-25 09:40:00,50.18,50.24,50.12,50.15,49118.0,50.18,50.24,50.12,50.15,49118.0
2015-06-25 09:45:00,50.14,50.22,50.14,50.22,5256.0,50.14,50.22,50.14,50.22,5256.0
2015-06-25 09:50:00,50.25,50.29,50.22,50.28,26475.0,50.25,50.29,50.22,50.28,26475.0
2015-06-25 09:55:00,50.23,50.28,50.22,50.26,1300.0,50.23,50.28,50.22,50.26,1300.0
2015-06-25 10:00:00,50.28,50.28,50.24,50.25,2550.0,50.28,50.28,50.24,50.25,2550.0
2015-06-25 10:05:00,50.26,50.27,50.25,50.27,800.0,50.26,50.27,50.25,50.27,800.0
2015-06-25 10:10:00,50.3,50.38,50.28,50.38,3400.0,50.3,50.38,50.28,50.38,3400.0
2015-06-25 10:15:00,50.41,50.41,50.35,50.39,2749.0,50.41,50.41,50.35,50.39,2749.0
2015-06-25 10:20:00,50.38,50.45,50.38,50.44,2800.0,50.38,50.45,50.38,50.44,2800.0
2015-06-25 10:25:00,50.42,50.43,50.38,50.39,1049.0,50.42,50.43,50.38,50.39,1049.0
2015-06-25 10:30:00,50.38,50.39,50.34,50.35,1346.0,50.38,50.39,50.34,50.35,1346.0
2015-06-25 10:35:00,50.34,50.35,50.32,50.32,900.0,50.34,50.35,50.32,50.32,900.0
2015-06-25 10:40:00,50.34,50.38,50.34,50.38,1700.0,50.34,50.38,50.34,50.38,1700.0
2015-06-25 10:45:00,50.36,50.41,50.35,50.41,2000.0,50.36,50.41,50.35,50.41,2000.0
2015-06-25 10:50:00,50.41,50.47,50.41,50.45,29526.0,50.41,50.47,50.41,50.45,29526.0
2015-06-25 10:55:00,50.47,50.49,50.42,50.45,6700.0,50.47,50.49,50.42,50.45,6700.0
2015-06-25 11:00:00,50.44,50.46,50.4,50.43,15691.0,50.44,50.46,50.4,50.43,15691.0
2015-06-25 11:05:00,50.43,50.47,50.43,50.45,4432.0,50.43,50.47,50.43,50.45,4432.0
2015-06-25 11:10:00,50.46,50.48,50.43,50.43,5363.0,50.46,50.48,50.43,50.43,5363.0
2015-06-25 11:15:00,50.43,50.45,50.43,50.44,1800.0,50.43,50.45,50.43,50.44,1800.0
2015-06-25 11:20:00,50.44,50.44,50.42,50.43,2532.0,50.44,50.44,50.42,50.43,2532.0
2015-06-25 11:25:00,50.42,50.44,50.42,50.44,2200.0,50.42,50.44,50.42,50.44,2200.0
2015-06-25 11:30:00,50.45,50.46,50.4,50.4,5300.0,50.45,50.46,50.4,50.4,5300.0
2015-06-25 11:35:00,50.41,50.41,50.37,50.38,3900.0,50.41,50.41,50.37,50.38,3900.0
2015-06-25 11:40:00,50.37,50.39,50.37,50.39,1500.0,50.37,50.39,50.37,50.39,1500.0
2015-06-25 11:45:00,50.39,50.4,50.38,50.39,1600.0,50.39,50.4,50.38,50.39,1600.0
2015-06-25 11:50:00,50.39,50.43,50.39,50.42,12042.0,50.39,50.43,50.39,50.42,12042.0
2015-06-25 11:55:00,50.42,50.45,50.41,50.42,2942.0,50.42,50.45,50.41,50.42,2942.0
2015-06-25 12:00:00,50.43,50.43,50.38,50.38,800.0,50.43,50.43,50.38,50.38,800.0
2015-06-25 12:05:00,50.38,50.39,50.37,50.39,1400.0,50.38,50.39,50.37,50.39,1400.0
2015-06-25 12:10:00,50.38,50.38,50.38,50.38,100.0,50.38,50.38,50.38,50.38,100.0
2015-06-25 12:15:00,50.39,50.39,50.36,50.36,4900.0,50.39,50.39,50.36,50.36,4900.0
2015-06-25 12:20:00,50.37,50.38,50.35,50.35,1614.0,50.37,50.38,50.35,50.35,1614.0
2015-06-25 12:25:00,50.35,50.36,50.33,50.35,11298.0,50.35,50.36,50.33,50.35,11298.0
2015-06-25 12:30:00,50.35,50.38,50.35,50.38,2400.0,50.35,50.38,50.35,50.38,2400.0
2015-06-25 12:35:00,50.37,50.38,50.36,50.38,1400.0,50.37,50.38,50.36,50.38,1400.0
2015-06-25 12:40:00,50.37,50.37,50.35,50.36,2000.0,50.37,50.37,50.35,50.36,2000.0
2015-06-25 12:45:00,50.36,50.4,50.36,50.4,2200.0,50.36,50.4,50.36,50.4,2200.0
2015-06-25 12:50:00,50.41,50.43,50.39,50.39,18378.0,50.41,50.43,50.39,50.39,18378.0
2015-06-25 12:55:00,50.38,50.4,50.38,50.4,2950.0,50.38,50.4,50.38,50.4,2950.0
2015-06-25 13:00:00,50.39,50.39,50.37,50.38,600.0,50.39,50.39,50.37,50.38,600.0
2015-06-25 13:05:00,50.39,50.39,50.39,50.39,1500.0,50.39,50.39,50.39,50.39,1500.0
2015-06-25 13:10:00,50.4,50.4,50.39,50.39,2400.0,50.4,50.4,50.39,50.39,2400.0
2015-06-25 13:15:00,50.38,50.39,50.38,50.38,5105.0,50.38,50.39,50.38,50.38,5105.0
2015-06-25 13:20:00,50.38,50.38,50.36,50.36,2359.0,50.38,50.38,50.36,50.36,2359.0
2015-06-25 13:25:00,50.39,50.39,50.37,50.37,1253.0,50.39,50.39,50.37,50.37,1253.0
2015-06-25 13:30:00,50.36,50.37,50.35,50.35,6419.0,50.36,50.37,50.35,50.35,6419.0
2015-06-25 13:35:00,50.35,50.35,50.35,50.35,400.0,50.35,50.35,50.35,50.35,400.0
2015-06-25 13:40:00,50.35,50.36,50.32,50.32,1700.0,50.35,50.36,50.32,50.32,1700.0
2015-06-25 13:45:00,50.34,50.36,50.34,50.36,2200.0,50.34,50.36,50.34,50.36,2200.0
2015-06-25 13:50:00,50.36,50.36,50.34,50.34,50786.0,50.36,50.36,50.34,50.34,50786.0
2015-06-25 13:55:00,50.35,50.39,50.35,50.38,51400.0,50.35,50.39,50.35,50.38,51400.0
2015-06-25 14:00:00,50.38,50.38,50.35,50.35,1203.0,50.38,50.38,50.35,50.35,1203.0
2015-06-25 14:05:00,50.35,50.35,50.31,50.33,29600.0,50.35,50.35,50.31,50.33,29600.0
2015-06-25 14:10:00,50.32,50.32,50.27,50.28,24400.0,50.32,50.32,50.27,50.28,24400.0
2015-06-25 14:15:00,50.28,50.35,50.25,50.35,28500.0,50.28,50.35,50.25,50.35,28500.0
2015-06-25 14:20:00,50.35,50.36,50.32,50.32,4025.0,50.35,50.36,50.32,50.32,4025.0
2015-06-25 14:25:00,50.33,50.33,50.28,50.3,14600.0,50.33,50.33,50.28,50.3,14600.0
2015-06-25 14:30:00,50.3,50.34,50.28,50.32,23456.0,50.3,50.34,50.28,50.32,23456.0
2015-06-25 14:35:00,50.31,50.33,50.3,50.33,3600.0,50.31,50.33,50.3,50.33,3600.0
2015-06-25 14:40:00,50.34,50.38,50.33,50.38,2696.0,50.34,50.38,50.33,50.38,2696.0
2015-06-25 14:45:00,50.4,50.4,50.38,50.39,1902.0,50.4,50.4,50.38,50.39,1902.0
2015-06-25 14:50:00,50.39,50.4,50.36,50.39,4124.0,50.39,50.4,50.36,50.39,4124.0
2015-06-25 14:55:00,50.39,50.41,50.37,50.4,3000.0,50.39,50.41,50.37,50.4,3000.0
2015-06-25 15:00:00,50.4,50.42,50.39,50.42,3051.0,50.4,50.42,50.39,50.42,3051.0
2015-06-25 15:05:00,50.43,50.47,50.43,50.47,6799.0,50.43,50.47,50.43,50.47,6799.0
2015-06-25 15:10:00,50.47,50.48,50.44,50.45,11133.0,50.47,50.48,50.44,50.45,11133.0
2015-06-25 15:15:00,50.47,50.48,50.45,50.47,3613.0,50.47,50.48,50.45,50.47,3613.0
2015-06-25 15:20:00,50.47,50.47,50.45,50.45,7100.0,50.47,50.47,50.45,50.45,7100.0
2015-06-25 15:25:00,50.46,50.47,50.45,50.45,5100.0,50.46,50.47,50.45,50.45,5100.0
2015-06-25 15:30:00,50.46,50.49,50.45,50.45,9300.0,50.46,50.49,50.45,50.45,9300.0
2015-06-25 15:35:00,50.44,50.45,50.42,50.43,2200.0,50.44,50.45,50.42,50.43,2200.0
2015-06-25 15:40:00,50.44,50.44,50.4,50.41,3770.0,50.44,50.44,50.4,50.41,3770.0
2015-06-25 15:45:00,50.41,50.42,50.4,50.42,3799.0,50.41,50.42,50.4,50.42,3799.0
2015-06-25 15:50:00,50.42,50.44,50.41,50.44,5180.0,50.42,50.44,50.41,50.44,5180.0
2015-06-25 15:55:00,50.44,50.5,50.44,50.44,19372.0,50.44,50.5,50.44,50.44,19372.0
2015-06-26 09:30:00,50.48,50.49,50.42,50.46,6248.0,50.48,50.49,50.42,50.46,6248.0
2015-06-26 09:35:00,50.43,50.44,50.31,50.35,2500.0,50.43,50.44,50.31,50.35,2500.0
2015-06-26 09:40:00,50.35,50.44,50.28,50.44,13373.0,50.35,50.44,50.28,50.44,13373.0
2015-06-26 09:45:00,50.45,50.5,50.41,50.41,10600.0,50.45,50.5,50.41,50.41,10600.0
2015-06-26 09:50:00,50.46,50.54,50.44,50.53,11876.0,50.46,50.54,50.44,50.53,11876.0
2015-06-26 09:55:00,50.53,50.63,50.53,50.63,2536.0,50.53,50.63,50.53,50.63,2536.0
2015-06-26 10:00:00,50.65,50.66,50.6,50.64,10009.0,50.65,50.66,50.6,50.64,10009.0
2015-06-26 10:05:00,50.61,50.66,50.55,50.63,45831.0,50.61,50.66,50.55,50.63,45831.0
2015-06-26 10:10:00,50.6,50.6,50.51,50.55,5216.0,50.6,50.6,50.51,50.55,5216.0
2015-06-26 10:15:00,50.55,50.57,50.51,50.52,7225.0,50.55,50.57,50.51,50.52,7225.0
2015-06-26 10:20:00,50.52,50.53,50.47,50.52,10314.0,50.52,50.53,50.47,50.52,10314.0
2015-06-26 10:25:00,50.53,50.58,50.53,50.58,2100.0,50.53,50.58,50.53,50.58,2100.0
2015-06-26 10:30:00,50.58,50.59,50.54,50.54,4191.0,50.58,50.59,50.54,50.54,4191.0
2015-06-26 10:35:00,50.56,50.59,50.55,50.55,6488.0,50.56,50.59,50.55,50.55,6488.0
2015-06-26 10:40:00,50.54,50.54,50.49,50.49,6100.0,50.54,50.54,50.49,50.49,6100.0
2015-06-26 10:45:00,50.51,50.54,50.49,50.52,5985.0,50.51,50.54,50.49,50.52,5985.0
2015-06-26 10:50:00,50.53,50.57,50.53,50.57,5500.0,50.53,50.57,50.53,50.57,5500.0
2015-06-26 10:55:00,50.56,50.56,50.5,50.5,18347.0,50.56,50.56,50.5,50.5,18347.0
2015-06-26 11:00:00,50.5,50.54,50.5,50.54,3100.0,50.5,50.54,50.5,50.54,3100.0
2015-06-26 11:05:00,50.54,50.57,50.54,50.57,1700.0,50.54,50.57,50.54,50.57,1700.0
2015-06-26 11:10:00,50.58,50.58,50.57,50.58,204.0,50.58,50.58,50.57,50.58,204.0
2015-06-26 11:15:00,50.58,50.58,50.58,50.58,0.0,50.58,50.58,50.58,50.58,0.0
2015-06-26 11:20:00,50.57,50.57,50.51,50.51,5920.0,50.57,50.57,50.51,50.51,5920.0
2015-06-26 11:25:00,50.52,50.56,50.51,50.51,5018.0,50.52,50.56,50.51,50.51,5018.0
2015-06-26 11:30:00,50.52,50.55,50.51,50.51,5564.0,50.52,50.55,50.51,50.51,5564.0
2015-06-26 11:35:00,50.51,50.52,50.5,50.52,5800.0,50.51,50.52,50.5,50.52,5800.0
2015-06-26 11:40:00,50.52,50.52,50.48,50.48,36655.0,50.52,50.52,50.48,50.48,36655.0
2015-06-26 11:45:00,50.48,50.48,50.48,50.48,100.0,50.48,50.48,50.48,50.48,100.0
2015-06-26 11:50:00,50.45,50.48,50.43,50.47,67447.0,50.45,50.48,50.43,50.47,67447.0
2015-06-26 11:55:00,50.47,50.5,50.47,50.49,33000.0,50.47,50.5,50.47,50.49,33000.0
2015-06-26 12:00:00,50.5,50.57,50.47,50.57,14068.0,50.5,50.57,50.47,50.57,14068.0
2015-06-26 12:05:00,50.57,50.58,50.52,50.52,2100.0,50.57,50.58,50.52,50.52,2100.0
2015-06-26 12:10:00,50.52,50.52,50.49,50.49,7598.0,50.52,50.52,50.49,50.49,7598.0
2015-06-26 12:15:00,50.49,50.5,50.47,50.49,5667.0,50.49,50.5,50.47,50.49,5667.0
2015-06-26 12:20:00,50.49,50.49,50.43,50.43,6530.0,50.49,50.49,50.43,50.43,6530.0
2015-06-26 12:25:00,50.42,50.44,50.36,50.4,4400.0,50.42,50.44,50.36,50.4,4400.0
2015-06-26 12:30:00,50.42,50.42,50.37,50.37,2800.0,50.42,50.42,50.37,50.37,2800.0
2015-06-26 12:35:00,50.37,50.37,50.34,50.34,3139.0,50.37,50.37,50.34,50.34,3139.0
2015-06-26 12:40:00,50.34,50.35,50.31,50.33,3000.0,50.34,50.35,50.31,50.33,3000.0
2015-06-26 12:45:00,50.32,50.32,50.3,50.3,7800.0,50.32,50.32,50.3,50.3,7800.0
2015-06-26 12:50:00,50.3,50.31,50.22,50.22,30098.0,50.3,50.31,50.22,50.22,30098.0
2015-06-26 12:55:00,50.22,50.22,50.18,50.2,3532.0,50.22,50.22,50.18,50.2,3532.0
2015-06-26 13:00:00,50.19,50.22,50.18,50.2,2961.0,50.19,50.22,50.18,50.2,2961.0
2015-06-26 13:05:00,50.21,50.22,50.2,50.2,3200.0,50.21,50.22,50.2,50.2,3200.0
2015-06-26 13:10:00,50.22,50.22,50.17,50.18,3800.0,50.22,50.22,50.17,50.18,3800.0
2015-06-26 13:15:00,50.19,50.21,50.14,50.14,5300.0,50.19,50.21,50.14,50.14,5300.0
2015-06-26 13:20:00,50.13,50.14,50.09,50.11,8800.0,50.13,50.14,50.09,50.11,8800.0
2015-06-26 13:25:00,50.12,50.15,50.11,50.15,3293.0,50.12,50.15,50.11,50.15,3293.0
2015-06-26 13:30:00,50.17,50.17,50.16,50.16,2500.0,50.17,50.17,50.16,50.16,2500.0
2015-06-26 13:35:00,50.16,50.17,50.15,50.17,3200.0,50.16,50.17,50.15,50.17,3200.0
2015-06-26 13:40:00,50.17,50.3,50.17,50.28,4400.0,50.17,50.3,50.17,50.28,4400.0
2015-06-26 13:45:00,50.3,50.32,50.27,50.28,20400.0,50.3,50.32,50.27,50.28,20400.0
2015-06-26 13:50:00,50.29,50.31,50.26,50.26,4500.0,50.29,50.31,50.26,50.26,4500.0
2015-06-26 13:55:00,50.24,50.26,50.24,50.24,1400.0,50.24,50.26,50.24,50.24,1400.0
2015-06-26 14:00:00,50.24,50.25,50.22,50.22,1999.0,50.24,50.25,50.22,50.22,1999.0
2015-06-26 14:05:00,50.21,50.22,50.19,50.2,4700.0,50.21,50.22,50.19,50.2,4700.0
2015-06-26 14:10:00,50.19,50.19,50.13,50.16,5335.0,50.19,50.19,50.13,50.16,5335.0
2015-06-26 14:15:00,50.15,50.19,50.09,50.11,32250.0,50.15,50.19,50.09,50.11,32250.0
2015-06-26 14:20:00,50.1,50.14,50.1,50.12,3500.0,50.1,50.14,50.1,50.12,3500.0
2015-06-26 14:25:00,50.12,50.18,50.11,50.18,2792.0,50.12,50.18,50.11,50.18,2792.0
2015-06-26 14:30:00,50.17,50.19,50.16,50.19,1938.0,50.17,50.19,50.16,50.19,1938.0
2015-06-26 14:35:00,50.2,50.2,50.17,50.19,3766.0,50.2,50.2,50.17,50.19,3766.0
2015-06-26 14:40:00,50.21,50.21,50.12,50.12,41335.0,50.21,50.21,50.12,50.12,41335.0
2015-06-26 14:45:00,50.12,50.15,50.1,50.15,3100.0,50.12,50.15,50.1,50.15,3100.0
2015-06-26 14:50:00,50.16,50.19,50.16,50.17,400.0,50.16,50.19,50.16,50.17,400.0
2015-06-26 14:55:00,50.17,50.17,50.14,50.16,3300.0,50.17,50.17,50.14,50.16,3300.0
2015-06-26 15:00:00,50.14,50.26,50.14,50.26,4200.0,50.14,50.26,50.14,50.26,4200.0
2015-06-26 15:05:00,50.27,50.34,50.27,50.31,62866.0,50.27,50.34,50.27,50.31,62866.0
2015-06-26 15:10:00,50.32,50.35,50.29,50.31,2384.0,50.32,50.35,50.29,50.31,2384.0
2015-06-26 15:15:00,50.33,50.33,50.24,50.31,11738.0,50.33,50.33,50.24,50.31,11738.0
2015-06-26 15:20:00,50.3,50.32,50.26,50.31,3259.0,50.3,50.32,50.26,50.31,3259.0
2015-06-26 15:25:00,50.3,50.32,50.29,50.32,3500.0,50.3,50.32,50.29,50.32,3500.0
2015-06-26 15:30:00,50.31,50.35,50.31,50.34,10213.0,50.31,50.35,50.31,50.34,10213.0
2015-06-26 15:35:00,50.34,50.35,50.27,50.27,10302.0,50.34,50.35,50.27,50.27,10302.0
2015-06-26 15:40:00,50.27,50.28,50.25,50.26,13463.0,50.27,50.28,50.25,50.26,13463.0
2015-06-26 15:45:00,50.27,50.33,50.24,50.3,15849.0,50.27,50.33,50.24,50.3,15849.0
2015-06-26 15:50:00,50.31,50.4,50.3,50.33,28174.0,50.31,50.4,50.3,50.33,28174.0
2015-06-26 15:55:00,50.33,50.35,50.23,50.23,109720.0,50.33,50.35,50.23,50.23,109720.0
2015-06-29 09:30:00,49.93,50.18,49.73,50.04,17392.0,49.93,50.18,49.73,50.04,17392.0
2015-06-29 09:35:00,50.0,50.07,49.97,49.97,3520.0,50.0,50.07,49.97,49.97,3520.0
2015-06-29 09:40:00,49.92,50.02,49.92,49.99,6453.0,49.92,50.02,49.92,49.99,6453.0
2015-06-29 09:45:00,50.01,50.05,49.98,49.98,2799.0,50.01,50.05,49.98,49.98,2799.0
2015-06-29 09:50:00,50.03,50.05,49.99,49.99,4845.0,50.03,50.05,49.99,49.99,4845.0
2015-06-29 09:55:00,50.01,50.02,49.89,49.94,7680.0,50.01,50.02,49.89,49.94,7680.0
2015-06-29 10:00:00,49.93,50.07,49.93,50.07,3470.0,49.93,50.07,49.93,50.07,3470.0
2015-06-29 10:05:00,50.05,50.12,50.04,50.07,3700.0,50.05,50.12,50.04,50.07,3700.0
2015-06-29 10:10:00,50.06,50.06,49.97,49.99,3056.0,50.06,50.06,49.97,49.99,3056.0
2015-06-29 10:15:00,49.99,50.02,49.93,49.94,8450.0,49.99,50.02,49.93,49.94,8450.0
2015-06-29 10:20:00,49.91,49.92,49.88,49.9,4157.0,49.91,49.92,49.88,49.9,4157.0
2015-06-29 10:25:00,49.89,49.94,49.86,49.87,6262.0,49.89,49.94,49.86,49.87,6262.0
2015-06-29 10:30:00,49.85,49.91,49.85,49.91,16783.0,49.85,49.91,49.85,49.91,16783.0
2015-06-29 10:35:00,49.92,49.98,49.92,49.94,9200.0,49.92,49.98,49.92,49.94,9200.0
2015-06-29 10:40:00,49.93,49.95,49.91,49.94,10266.0,49.93,49.95,49.91,49.94,10266.0
2015-06-29 10:45:00,49.96,50.0,49.94,49.94,1700.0,49.96,50.0,49.94,49.94,1700.0
2015-06-29 10:50:00,49.93,49.97,49.93,49.96,3423.0,49.93,49.97,49.93,49.96,3423.0
2015-06-29 10:55:00,49.95,50.0,49.93,49.98,14786.0,49.95,50.0,49.93,49.98,14786.0
2015-06-29 11:00:00,49.97,49.98,49.94,49.94,9500.0,49.97,49.98,49.94,49.94,9500.0
2015-06-29 11:05:00,49.95,49.97,49.94,49.95,20796.0,49.95,49.97,49.94,49.95,20796.0
2015-06-29 11:10:00,49.95,49.99,49.93,49.94,19666.0,49.95,49.99,49.93,49.94,19666.0
2015-06-29 11:15:00,49.94,49.98,49.94,49.97,25539.0,49.94,49.98,49.94,49.97,25539.0
2015-06-29 11:20:00,49.96,50.02,49.95,50.0,5000.0,49.96,50.02,49.95,50.0,5000.0
2015-06-29 11:25:00,50.0,50.02,49.97,50.0,69364.0,50.0,50.02,49.97,50.0,69364.0
2015-06-29 11:30:00,50.0,50.0,49.96,49.97,6426.0,50.0,50.0,49.96,49.97,6426.0
2015-06-29 11:35:00,49.96,49.97,49.95,49.96,7058.0,49.96,49.97,49.95,49.96,7058.0
2015-06-29 11:40:00,49.96,49.99,49.95,49.96,6489.0,49.96,49.99,49.95,49.96,6489.0
2015-06-29 11:45:00,49.96,49.97,49.95,49.96,7826.0,49.96,49.97,49.95,49.96,7826.0
2015-06-29 11:50:00,49.96,49.96,49.9,49.9,22028.0,49.96,49.96,49.9,49.9,22028.0
2015-06-29 11:55:00,49.91,49.94,49.9,49.91,9013.0,49.91,49.94,49.9,49.91,9013.0
2015-06-29 12:00:00,49.91,49.94,49.9,49.94,7218.0,49.91,49.94,49.9,49.94,7218.0
2015-06-29 12:05:00,49.94,49.96,49.93,49.96,2100.0,49.94,49.96,49.93,49.96,2100.0
2015-06-29 12:10:00,49.94,49.96,49.91,49.91,2000.0,49.94,49.96,49.91,49.91,2000.0
2015-06-29 12:15:00,49.9,49.91,49.89,49.9,11100.0,49.9,49.91,49.89,49.9,11100.0
2015-06-29 12:20:00,49.9,49.91,49.88,49.89,33600.0,49.9,49.91,49.88,49.89,33600.0
2015-06-29 12:25:00,49.88,49.91,49.85,49.89,15180.0,49.88,49.91,49.85,49.89,15180.0
2015-06-29 12:30:00,49.88,49.91,49.87,49.89,3400.0,49.88,49.91,49.87,49.89,3400.0
2015-06-29 12:35:00,49.88,49.88,49.85,49.85,6728.0,49.88,49.88,49.85,49.85,6728.0
2015-06-29 12:40:00,49.86,49.87,49.84,49.86,11613.0,49.86,49.87,49.84,49.86,11613.0
2015-06-29 12:45:00,49.87,49.91,49.87,49.91,7878.0,49.87,49.91,49.87,49.91,7878.0
2015-06-29 12:50:00,49.89,49.91,49.88,49.9,3500.0,49.89,49.91,49.88,49.9,3500.0
2015-06-29 12:55:00,49.91,49.92,49.89,49.91,6967.0,49.91,49.92,49.89,49.91,6967.0
2015-06-29 13:00:00,49.91,49.91,49.87,49.88,8600.0,49.91,49.91,49.87,49.88,8600.0
2015-06-29 13:05:00,49.87,49.89,49.87,49.89,54199.0,49.87,49.89,49.87,49.89,54199.0
2015-06-29 13:10:00,49.88,49.91,49.87,49.9,18000.0,49.88,49.91,49.87,49.9,18000.0
2015-06-29 13:15:00,49.91,49.97,49.9,49.97,62400.0,49.91,49.97,49.9,49.97,62400.0
2015-06-29 13:20:00,49.97,50.01,49.97,50.01,12700.0,49.97,50.01,49.97,50.01,12700.0
2015-06-29 13:25:00,50.0,50.05,50.0,50.04,45552.0,50.0,50.05,50.0,50.04,45552.0
2015-06-29 13:30:00,50.05,50.14,50.04,50.13,20984.0,50.05,50.14,50.04,50.13,20984.0
2015-06-29 13:35:00,50.14,50.14,50.05,50.05,10900.0,50.14,50.14,50.05,50.05,10900.0
2015-06-29 13:40:00,50.0,50.0,49.97,49.98,7699.0,50.0,50.0,49.97,49.98,7699.0
2015-06-29 13:45:00,49.99,50.02,49.99,50.0,8805.0,49.99,50.02,49.99,50.0,8805.0
2015-06-29 13:50:00,49.99,49.99,49.91,49.92,5700.0,49.99,49.99,49.91,49.92,5700.0
2015-06-29 13:55:00,49.91,49.95,49.9,49.92,48100.0,49.91,49.95,49.9,49.92,48100.0
2015-06-29 14:00:00,49.91,49.91,49.87,49.88,4100.0,49.91,49.91,49.87,49.88,4100.0
2015-06-29 14:05:00,49.88,49.91,49.87,49.91,4383.0,49.88,49.91,49.87,49.91,4383.0
2015-06-29 14:10:00,49.91,49.92,49.85,49.87,11100.0,49.91,49.92,49.85,49.87,11100.0
2015-06-29 14:15:00,49.87,49.89,49.86,49.88,5500.0,49.87,49.89,49.86,49.88,5500.0
2015-06-29 14:20:00,49.88,49.92,49.86,49.89,27371.0,49.88,49.92,49.86,49.89,27371.0
2015-06-29 14:25:00,49.88,49.91,49.88,49.9,14504.0,49.88,49.91,49.88,49.9,14504.0
2015-06-29 14:30:00,49.9,49.9,49.76,49.76,49003.0,49.9,49.9,49.76,49.76,49003.0
2015-06-29 14:35:00,49.76,49.8,49.73,49.79,11040.0,49.76,49.8,49.73,49.79,11040.0
2015-06-29 14:40:00,49.79,49.91,49.78,49.89,8971.0,49.79,49.91,49.78,49.89,8971.0
2015-06-29 14:45:00,49.9,49.94,49.88,49.94,9882.0,49.9,49.94,49.88,49.94,9882.0
2015-06-29 14:50:00,49.91,49.95,49.89,49.91,10006.0,49.91,49.95,49.89,49.91,10006.0
2015-06-29 14:55:00,49.9,49.91,49.84,49.86,8300.0,49.9,49.91,49.84,49.86,8300.0
2015-06-29 15:00:00,49.84,49.87,49.83,49.83,9198.0,49.84,49.87,49.83,49.83,9198.0
2015-06-29 15:05:00,49.84,49.86,49.8,49.81,10248.0,49.84,49.86,49.8,49.81,10248.0
2015-06-29 15:10:00,49.8,49.82,49.77,49.78,9500.0,49.8,49.82,49.77,49.78,9500.0
2015-06-29 15:15:00,49.76,49.83,49.73,49.83,19867.0,49.76,49.83,49.73,49.83,19867.0
2015-06-29 15:20:00,49.83,49.88,49.8,49.87,13370.0,49.83,49.88,49.8,49.87,13370.0
2015-06-29 15:25:00,49.86,49.87,49.81,49.84,14349.0,49.86,49.87,49.81,49.84,14349.0
2015-06-29 15:30:00,49.83,49.85,49.77,49.84,22009.0,49.83,49.85,49.77,49.84,22009.0
2015-06-29 15:35:00,49.83,49.84,49.77,49.79,19295.0,49.83,49.84,49.77,49.79,19295.0
2015-06-29 15:40:00,49.79,49.79,49.72,49.76,20862.0,49.79,49.79,49.72,49.76,20862.0
2015-06-29 15:45:00,49.75,49.86,49.73,49.86,65800.0,49.75,49.86,49.73,49.86,65800.0
2015-06-29 15:50:00,49.85,49.89,49.81,49.88,77957.0,49.85,49.89,49.81,49.88,77957.0
2015-06-29 15:55:00,49.88,49.91,49.84,49.9,138930.0,49.88,49.91,49.84,49.9,138930.0
2015-06-30 09:30:00,51.0,51.0,49.75,50.04,6294.0,51.0,51.0,49.75,50.04,6294.0
2015-06-30 09:35:00,50.04,50.04,49.94,50.04,2600.0,50.04,50.04,49.94,50.04,2600.0
2015-06-30 09:40:00,50.07,50.07,49.92,49.99,3100.0,50.07,50.07,49.92,49.99,3100.0
2015-06-30 09:45:00,50.02,50.05,49.87,49.89,10934.0,50.02,50.05,49.87,49.89,10934.0
2015-06-30 09:50:00,49.89,50.08,49.89,49.97,9392.0,49.89,50.08,49.89,49.97,9392.0
2015-06-30 09:55:00,49.98,50.01,49.96,50.0,4100.0,49.98,50.01,49.96,50.0,4100.0
2015-06-30 10:00:00,50.0,50.05,49.99,50.04,9357.0,50.0,50.05,49.99,50.04,9357.0
2015-06-30 10:05:00,50.03,50.08,50.03,50.07,5200.0,50.03,50.08,50.03,50.07,5200.0
2015-06-30 10:10:00,50.08,50.12,50.01,50.01,5727.0,50.08,50.12,50.01,50.01,5727.0
2015-06-30 10:15:00,50.0,50.04,49.99,50.01,7400.0,50.0,50.04,49.99,50.01,7400.0
2015-06-30 10:20:00,50.03,50.04,49.99,50.04,19700.0,50.03,50.04,49.99,50.04,19700.0
2015-06-30 10:25:00,50.04,50.1,50.04,50.08,10197.0,50.04,50.1,50.04,50.08,10197.0
2015-06-30 10:30:00,50.06,50.11,50.04,50.08,7885.0,50.06,50.11,50.04,50.08,7885.0
2015-06-30 10:35:00,50.08,50.13,50.07,50.11,12258.0,50.08,50.13,50.07,50.11,12258.0
2015-06-30 10:40:00,50.12,50.13,50.09,50.11,11193.0,50.12,50.13,50.09,50.11,11193.0
2015-06-30 10:45:00,50.11,50.13,50.07,50.08,28493.0,50.11,50.13,50.07,50.08,28493.0
2015-06-30 10:50:00,50.07,50.14,50.07,50.14,15898.0,50.07,50.14,50.07,50.14,15898.0
2015-06-30 10:55:00,50.13,50.2,50.12,50.18,20287.0,50.13,50.2,50.12,50.18,20287.0
2015-06-30 11:00:00,50.18,50.19,50.13,50.14,16194.0,50.18,50.19,50.13,50.14,16194.0
2015-06-30 11:05:00,50.15,50.2,50.14,50.18,13900.0,50.15,50.2,50.14,50.18,13900.0
2015-06-30 11:10:00,50.19,50.23,50.18,50.23,15376.0,50.19,50.23,50.18,50.23,15376.0
2015-06-30 11:15:00,50.24,50.29,50.24,50.25,11339.0,50.24,50.29,50.24,50.25,11339.0
2015-06-30 11:20:00,50.24,50.28,50.21,50.25,10800.0,50.24,50.28,50.21,50.25,10800.0
2015-06-30 11:25:00,50.26,50.28,50.24,50.25,6500.0,50.26,50.28,50.24,50.25,6500.0
2015-06-30 11:30:00,50.25,50.26,50.2,50.23,18239.0,50.25,50.26,50.2,50.23,18239.0
2015-06-30 11:35:00,50.23,50.26,50.23,50.26,12871.0,50.23,50.26,50.23,50.26,12871.0
2015-06-30 11:40:00,50.26,50.29,50.26,50.29,7638.0,50.26,50.29,50.26,50.29,7638.0
2015-06-30 11:45:00,50.3,50.3,50.27,50.3,6767.0,50.3,50.3,50.27,50.3,6767.0
2015-06-30 11:50:00,50.29,50.3,50.26,50.29,13490.0,50.29,50.3,50.26,50.29,13490.0
2015-06-30 11:55:00,50.29,50.31,50.29,50.3,16235.0,50.29,50.31,50.29,50.3,16235.0
2015-06-30 12:00:00,50.3,50.33,50.3,50.32,10399.0,50.3,50.33,50.3,50.32,10399.0
2015-06-30 12:05:00,50.33,50.38,50.31,50.38,14639.0,50.33,50.38,50.31,50.38,14639.0
2015-06-30 12:10:00,50.39,50.4,50.37,50.39,8300.0,50.39,50.4,50.37,50.39,8300.0
2015-06-30 12:15:00,50.39,50.41,50.37,50.37,6900.0,50.39,50.41,50.37,50.37,6900.0
2015-06-30 12:20:00,50.36,50.41,50.36,50.41,18900.0,50.36,50.41,50.36,50.41,18900.0
2015-06-30 12:25:00,50.4,50.42,50.38,50.39,15840.0,50.4,50.42,50.38,50.39,15840.0
2015-06-30 12:30:00,50.4,50.44,50.38,50.41,39589.0,50.4,50.44,50.38,50.41,39589.0
2015-06-30 12:35:00,50.42,50.46,50.41,50.45,25706.0,50.42,50.46,50.41,50.45,25706.0
2015-06-30 12:40:00,50.46,50.47,50.43,50.44,41900.0,50.46,50.47,50.43,50.44,41900.0
2015-06-30 12:45:00,50.43,50.45,50.42,50.45,25300.0,50.43,50.45,50.42,50.45,25300.0
2015-06-30 12:50:00,50.45,50.46,50.43,50.44,19524.0,50.45,50.46,50.43,50.44,19524.0
2015-06-30 12:55:00,50.44,50.49,50.44,50.49,15906.0,50.44,50.49,50.44,50.49,15906.0
2015-06-30 13:00:00,50.49,50.55,50.46,50.54,16828.0,50.49,50.55,50.46,50.54,16828.0
2015-06-30 13:05:00,50.52,50.53,50.51,50.51,7013.0,50.52,50.53,50.51,50.51,7013.0
2015-06-30 13:10:00,50.52,50.55,50.51,50.55,13200.0,50.52,50.55,50.51,50.55,13200.0
2015-06-30 13:15:00,50.54,50.62,50.53,50.61,34888.0,50.54,50.62,50.53,50.61,34888.0
2015-06-30 13:20:00,50.61,50.61,50.58,50.61,6700.0,50.61,50.61,50.58,50.61,6700.0
2015-06-30 13:25:00,50.61,50.65,50.59,50.64,11687.0,50.61,50.65,50.59,50.64,11687.0
2015-06-30 13:30:00,50.62,50.66,50.62,50.65,10896.0,50.62,50.66,50.62,50.65,10896.0
2015-06-30 13:35:00,50.66,50.66,50.62,50.65,16963.0,50.66,50.66,50.62,50.65,16963.0
2015-06-30 13:40:00,50.63,50.65,50.62,50.64,13674.0,50.63,50.65,50.62,50.64,13674.0
2015-06-30 13:45:00,50.63,50.67,50.63,50.66,9956.0,50.63,50.67,50.63,50.66,9956.0
2015-06-30 13:50:00,50.65,50.7,50.64,50.69,41634.0,50.65,50.7,50.64,50.69,41634.0
2015-06-30 13:55:00,50.69,50.69,50.63,50.64,15647.0,50.69,50.69,50.63,50.64,15647.0
2015-06-30 14:00:00,50.64,50.66,50.55,50.56,21962.0,50.64,50.66,50.55,50.56,21962.0
2015-06-30 14:05:00,50.56,50.65,50.55,50.62,17304.0,50.56,50.65,50.55,50.62,17304.0
2015-06-30 14:10:00,50.64,50.64,50.61,50.61,4100.0,50.64,50.64,50.61,50.61,4100.0
2015-06-30 14:15:00,50.61,50.62,50.59,50.61,28382.0,50.61,50.62,50.59,50.61,28382.0
2015-06-30 14:20:00,50.6,50.61,50.5,50.5,4800.0,50.6,50.61,50.5,50.5,4800.0
2015-06-30 14:25:00,50.52,50.56,50.48,50.51,137078.0,50.52,50.56,50.48,50.51,137078.0
2015-06-30 14:30:00,50.51,50.53,50.46,50.46,4600.0,50.51,50.53,50.46,50.46,4600.0
2015-06-30 14:35:00,50.45,50.54,50.45,50.54,5200.0,50.45,50.54,50.45,50.54,5200.0
2015-06-30 14:40:00,50.54,50.54,50.48,50.53,7000.0,50.54,50.54,50.48,50.53,7000.0
2015-06-30 14:45:00,50.53,50.6,50.51,50.59,10681.0,50.53,50.6,50.51,50.59,10681.0
2015-06-30 14:50:00,50.58,50.6,50.51,50.59,29336.0,50.58,50.6,50.51,50.59,29336.0
2015-06-30 14:55:00,50.59,50.61,50.52,50.54,10051.0,50.59,50.61,50.52,50.54,10051.0
2015-06-30 15:00:00,50.55,50.6,50.54,50.57,16677.0,50.55,50.6,50.54,50.57,16677.0
2015-06-30 15:05:00,50.56,50.63,50.56,50.63,20785.0,50.56,50.63,50.56,50.63,20785.0
2015-06-30 15:10:00,50.62,50.69,50.58,50.59,13542.0,50.62,50.69,50.58,50.59,13542.0
2015-06-30 15:15:00,50.59,50.64,50.57,50.62,11362.0,50.59,50.64,50.57,50.62,11362.0
2015-06-30 15:20:00,50.62,50.65,50.52,50.53,23846.0,50.62,50.65,50.52,50.53,23846.0
2015-06-30 15:25:00,50.53,50.59,50.53,50.57,17517.0,50.53,50.59,50.53,50.57,17517.0
2015-06-30 15:30:00,50.57,50.61,50.57,50.59,24911.0,50.57,50.61,50.57,50.59,24911.0
2015-06-30 15:35:00,50.6,50.62,50.54,50.56,24282.0,50.6,50.62,50.54,50.56,24282.0
2015-06-30 15:40:00,50.55,50.6,50.51,50.6,42807.0,50.55,50.6,50.51,50.6,42807.0
2015-06-30 15:45:00,50.59,50.64,50.58,50.63,31117.0,50.59,50.64,50.58,50.63,31117.0
2015-06-30 15:50:00,50.62,50.69,50.62,50.68,50736.0,50.62,50.69,50.62,50.68,50736.0
2015-06-30 15:55:00,50.68,50.72,50.63,50.63,144948.0,50.68,50.72,50.63,50.63,144948.0
2015-07-01 09:30:00,50.83,50.95,50.47,50.79,18212.0,50.83,50.95,50.47,50.79,18212.0
2015-07-01 09:35:00,50.9,50.96,50.83,50.9,17928.0,50.9,50.96,50.83,50.9,17928.0
2015-07-01 09:40:00,50.91,50.95,50.8,50.84,13991.0,50.91,50.95,50.8,50.84,13991.0
2015-07-01 09:45:00,50.8,50.84,50.71,50.81,8424.0,50.8,50.84,50.71,50.81,8424.0
2015-07-01 09:50:00,50.81,50.91,50.79,50.84,10409.0,50.81,50.91,50.79,50.84,10409.0
2015-07-01 09:55:00,50.88,50.91,50.84,50.84,15649.0,50.88,50.91,50.84,50.84,15649.0
2015-07-01 10:00:00,50.86,50.9,50.79,50.88,12388.0,50.86,50.9,50.79,50.88,12388.0
2015-07-01 10:05:00,50.88,50.89,50.81,50.85,10418.0,50.88,50.89,50.81,50.85,10418.0
2015-07-01 10:10:00,50.85,50.87,50.79,50.82,6420.0,50.85,50.87,50.79,50.82,6420.0
2015-07-01 10:15:00,50.82,50.85,50.79,50.83,8498.0,50.82,50.85,50.79,50.83,8498.0
2015-07-01 10:20:00,50.83,50.88,50.81,50.88,7887.0,50.83,50.88,50.81,50.88,7887.0
2015-07-01 10:25:00,50.86,50.87,50.82,50.85,7940.0,50.86,50.87,50.82,50.85,7940.0
2015-07-01 10:30:00,50.85,50.88,50.74,50.81,13244.0,50.85,50.88,50.74,50.81,13244.0
2015-07-01 10:35:00,50.8,50.85,50.79,50.8,4107.0,50.8,50.85,50.79,50.8,4107.0
2015-07-01 10:40:00,50.8,50.86,50.8,50.86,13700.0,50.8,50.86,50.8,50.86,13700.0
2015-07-01 10:45:00,50.86,50.87,50.77,50.81,13093.0,50.86,50.87,50.77,50.81,13093.0
2015-07-01 10:50:00,50.79,50.85,50.76,50.85,5500.0,50.79,50.85,50.76,50.85,5500.0
2015-07-01 10:55:00,50.84,50.84,50.82,50.82,2800.0,50.84,50.84,50.82,50.82,2800.0
2015-07-01 11:00:00,50.83,50.84,50.73,50.76,10040.0,50.83,50.84,50.73,50.76,10040.0
2015-07-01 11:05:00,50.76,50.77,50.74,50.77,5203.0,50.76,50.77,50.74,50.77,5203.0
2015-07-01 11:10:00,50.74,50.78,50.71,50.72,4805.0,50.74,50.78,50.71,50.72,4805.0
2015-07-01 11:15:00,50.71,50.75,50.7,50.74,4730.0,50.71,50.75,50.7,50.74,4730.0
2015-07-01 11:20:00,50.72,50.74,50.69,50.72,5888.0,50.72,50.74,50.69,50.72,5888.0
2015-07-01 11:25:00,50.73,50.77,50.73,50.77,6500.0,50.73,50.77,50.73,50.77,6500.0
2015-07-01 11:30:00,50.78,50.84,50.76,50.84,7297.0,50.78,50.84,50.76,50.84,7297.0
2015-07-01 11:35:00,50.85,50.85,50.75,50.76,5100.0,50.85,50.85,50.75,50.76,5100.0
2015-07-01 11:40:00,50.75,50.78,50.69,50.69,13396.0,50.75,50.78,50.69,50.69,13396.0
2015-07-01 11:45:00,50.68,50.76,50.68,50.76,6648.0,50.68,50.76,50.68,50.76,6648.0
2015-07-01 11:50:00,50.78,50.78,50.74,50.74,3500.0,50.78,50.78,50.74,50.74,3500.0
2015-07-01 11:55:00,50.75,50.77,50.73,50.73,4700.0,50.75,50.77,50.73,50.73,4700.0
2015-07-01 12:00:00,50.74,50.76,50.69,50.71,10610.0,50.74,50.76,50.69,50.71,10610.0
2015-07-01 12:05:00,50.71,50.72,50.68,50.7,6846.0,50.71,50.72,50.68,50.7,6846.0
2015-07-01 12:10:00,50.67,50.69,50.64,50.66,8043.0,50.67,50.69,50.64,50.66,8043.0
2015-07-01 12:15:00,50.65,50.67,50.6,50.6,12843.0,50.65,50.67,50.6,50.6,12843.0
2015-07-01 12:20:00,50.61,50.61,50.5,50.52,6048.0,50.61,50.61,50.5,50.52,6048.0
2015-07-01 12:25:00,50.52,50.56,50.49,50.55,4250.0,50.52,50.56,50.49,50.55,4250.0
2015-07-01 12:30:00,50.54,50.55,50.5,50.5,3600.0,50.54,50.55,50.5,50.5,3600.0
2015-07-01 12:35:00,50.5,50.52,50.46,50.5,4290.0,50.5,50.52,50.46,50.5,4290.0
2015-07-01 12:40:00,50.49,50.51,50.41,50.42,6607.0,50.49,50.51,50.41,50.42,6607.0
2015-07-01 12:45:00,50.42,50.43,50.39,50.4,4167.0,50.42,50.43,50.39,50.4,4167.0
2015-07-01 12:50:00,50.39,50.42,50.38,50.38,4900.0,50.39,50.42,50.38,50.38,4900.0
2015-07-01 12:55:00,50.37,50.37,50.29,50.3,8154.0,50.37,50.37,50.29,50.3,8154.0
2015-07-01 13:00:00,50.3,50.32,50.28,50.28,9400.0,50.3,50.32,50.28,50.28,9400.0
2015-07-01 13:05:00,50.3,50.31,50.26,50.27,7500.0,50.3,50.31,50.26,50.27,7500.0
2015-07-01 13:10:00,50.27,50.31,50.26,50.27,8752.0,50.27,50.31,50.26,50.27,8752.0
2015-07-01 13:15:00,50.28,50.34,50.28,50.32,7478.0,50.28,50.34,50.28,50.32,7478.0
2015-07-01 13:20:00,50.33,50.35,50.3,50.33,10750.0,50.33,50.35,50.3,50.33,10750.0
2015-07-01 13:25:00,50.33,50.33,50.3,50.3,2841.0,50.33,50.33,50.3,50.3,2841.0
2015-07-01 13:30:00,50.3,50.3,50.27,50.29,14265.0,50.3,50.3,50.27,50.29,14265.0
2015-07-01 13:35:00,50.28,50.3,50.26,50.26,6894.0,50.28,50.3,50.26,50.26,6894.0
2015-07-01 13:40:00,50.26,50.3,50.26,50.28,5800.0,50.26,50.3,50.26,50.28,5800.0
2015-07-01 13:45:00,50.31,50.32,50.27,50.32,50849.0,50.31,50.32,50.27,50.32,50849.0
2015-07-01 13:50:00,50.32,50.35,50.29,50.29,30022.0,50.32,50.35,50.29,50.29,30022.0
2015-07-01 13:55:00,50.3,50.3,50.24,50.24,5800.0,50.3,50.3,50.24,50.24,5800.0
2015-07-01 14:00:00,50.25,50.25,50.16,50.18,8106.0,50.25,50.25,50.16,50.18,8106.0
2015-07-01 14:05:00,50.18,50.2,50.16,50.16,7007.0,50.18,50.2,50.16,50.16,7007.0
2015-07-01 14:10:00,50.16,50.18,50.14,50.18,12200.0,50.16,50.18,50.14,50.18,12200.0
2015-07-01 14:15:00,50.17,50.18,50.14,50.15,10780.0,50.17,50.18,50.14,50.15,10780.0
2015-07-01 14:20:00,50.16,50.17,50.16,50.16,3800.0,50.16,50.17,50.16,50.16,3800.0
2015-07-01 14:25:00,50.17,50.2,50.16,50.18,9081.0,50.17,50.2,50.16,50.18,9081.0
2015-07-01 14:30:00,50.17,50.17,50.16,50.16,2892.0,50.17,50.17,50.16,50.16,2892.0
2015-07-01 14:35:00,50.16,50.18,50.15,50.16,5546.0,50.16,50.18,50.15,50.16,5546.0
2015-07-01 14:40:00,50.15,50.16,50.14,50.15,8451.0,50.15,50.16,50.14,50.15,8451.0
2015-07-01 14:45:00,50.16,50.18,50.11,50.18,8348.0,50.16,50.18,50.11,50.18,8348.0
2015-07-01 14:50:00,50.18,50.18,50.13,50.17,10003.0,50.18,50.18,50.13,50.17,10003.0
2015-07-01 14:55:00,50.16,50.19,50.14,50.17,5543.0,50.16,50.19,50.14,50.17,5543.0
2015-07-01 15:00:00,50.16,50.21,50.16,50.21,5503.0,50.16,50.21,50.16,50.21,5503.0
2015-07-01 15:05:00,50.22,50.24,50.2,50.21,6403.0,50.22,50.24,50.2,50.21,6403.0
2015-07-01 15:10:00,50.22,50.23,50.2,50.2,7097.0,50.22,50.23,50.2,50.2,7097.0
2015-07-01 15:15:00,50.21,50.21,50.18,50.2,6723.0,50.21,50.21,50.18,50.2,6723.0
2015-07-01 15:20:00,50.2,50.22,50.18,50.22,11254.0,50.2,50.22,50.18,50.22,11254.0
2015-07-01 15:25:00,50.22,50.22,50.2,50.22,7375.0,50.22,50.22,50.2,50.22,7375.0
2015-07-01 15:30:00,50.22,50.25,50.18,50.19,18530.0,50.22,50.25,50.18,50.19,18530.0
2015-07-01 15:35:00,50.19,50.24,50.18,50.2,14119.0,50.19,50.24,50.18,50.2,14119.0
2015-07-01 15:40:00,50.2,50.2,50.16,50.18,10959.0,50.2,50.2,50.16,50.18,10959.0
2015-07-01 15:45:00,50.17,50.18,50.17,50.18,8410.0,50.17,50.18,50.17,50.18,8410.0
2015-07-01 15:50:00,50.18,50.18,50.13,50.17,31218.0,50.18,50.18,50.13,50.17,31218.0
2015-07-01 15:55:00,50.18,50.29,50.18,50.25,58931.0,50.18,50.29,50.18,50.25,58931.0
2015-07-02 09:30:00,50.24,50.4,50.02,50.22,4905.0,50.24,50.4,50.02,50.22,4905.0
2015-07-02 09:35:00,50.22,50.32,50.18,50.25,5227.0,50.22,50.32,50.18,50.25,5227.0
2015-07-02 09:40:00,50.26,50.28,50.07,50.16,8119.0,50.26,50.28,50.07,50.16,8119.0
2015-07-02 09:45:00,50.19,50.27,50.14,50.2,5276.0,50.19,50.27,50.14,50.2,5276.0
2015-07-02 09:50:00,50.19,50.19,50.09,50.09,2200.0,50.19,50.19,50.09,50.09,2200.0
2015-07-02 09:55:00,50.11,50.13,50.11,50.13,1500.0,50.11,50.13,50.11,50.13,1500.0
2015-07-02 10:00:00,50.15,50.16,50.1,50.14,5505.0,50.15,50.16,50.1,50.14,5505.0
2015-07-02 10:05:00,50.12,50.14,50.09,50.12,3927.0,50.12,50.14,50.09,50.12,3927.0
2015-07-02 10:10:00,50.12,50.13,50.1,50.1,2200.0,50.12,50.13,50.1,50.1,2200.0
2015-07-02 10:15:00,50.1,50.18,50.1,50.15,5048.0,50.1,50.18,50.1,50.15,5048.0
2015-07-02 10:20:00,50.17,50.23,50.17,50.2,3483.0,50.17,50.23,50.17,50.2,3483.0
2015-07-02 10:25:00,50.21,50.23,50.2,50.23,2217.0,50.21,50.23,50.2,50.23,2217.0
2015-07-02 10:30:00,50.21,50.21,50.18,50.18,4750.0,50.21,50.21,50.18,50.18,4750.0
2015-07-02 10:35:00,50.18,50.18,50.09,50.09,4200.0,50.18,50.18,50.09,50.09,4200.0
2015-07-02 10:40:00,50.1,50.11,50.09,50.1,2900.0,50.1,50.11,50.09,50.1,2900.0
2015-07-02 10:45:00,50.09,50.13,50.06,50.06,3200.0,50.09,50.13,50.06,50.06,3200.0
2015-07-02 10:50:00,50.06,50.09,50.04,50.06,5300.0,50.06,50.09,50.04,50.06,5300.0
2015-07-02 10:55:00,50.05,50.07,50.04,50.06,6500.0,50.05,50.07,50.04,50.06,6500.0
2015-07-02 11:00:00,50.06,50.06,49.96,49.97,13257.0,50.06,50.06,49.96,49.97,13257.0
2015-07-02 11:05:00,49.96,49.97,49.87,49.88,14538.0,49.96,49.97,49.87,49.88,14538.0
2015-07-02 11:10:00,49.89,49.89,49.82,49.83,5687.0,49.89,49.89,49.82,49.83,5687.0
2015-07-02 11:15:00,49.84,49.85,49.8,49.81,10466.0,49.84,49.85,49.8,49.81,10466.0
2015-07-02 11:20:00,49.82,49.82,49.77,49.79,7096.0,49.82,49.82,49.77,49.79,7096.0
2015-07-02 11:25:00,49.79,49.8,49.78,49.79,5111.0,49.79,49.8,49.78,49.79,5111.0
2015-07-02 11:30:00,49.79,49.8,49.77,49.8,6548.0,49.79,49.8,49.77,49.8,6548.0
2015-07-02 11:35:00,49.81,49.86,49.81,49.86,5100.0,49.81,49.86,49.81,49.86,5100.0
2015-07-02 11:40:00,49.84,49.84,49.8,49.8,5500.0,49.84,49.84,49.8,49.8,5500.0
2015-07-02 11:45:00,49.79,49.82,49.78,49.82,5190.0,49.79,49.82,49.78,49.82,5190.0
2015-07-02 11:50:00,49.81,49.82,49.78,49.79,12320.0,49.81,49.82,49.78,49.79,12320.0
2015-07-02 11:55:00,49.78,49.79,49.74,49.77,6728.0,49.78,49.79,49.74,49.77,6728.0
2015-07-02 12:00:00,49.77,49.8,49.74,49.75,5634.0,49.77,49.8,49.74,49.75,5634.0
2015-07-02 12:05:00,49.75,49.75,49.73,49.74,5568.0,49.75,49.75,49.73,49.74,5568.0
2015-07-02 12:10:00,49.74,49.74,49.68,49.69,4100.0,49.74,49.74,49.68,49.69,4100.0
2015-07-02 12:15:00,49.69,49.69,49.62,49.65,8669.0,49.69,49.69,49.62,49.65,8669.0
2015-07-02 12:20:00,49.65,49.66,49.61,49.61,2200.0,49.65,49.66,49.61,49.61,2200.0
2015-07-02 12:25:00,49.62,49.63,49.61,49.62,2985.0,49.62,49.63,49.61,49.62,2985.0
2015-07-02 12:30:00,49.62,49.63,49.59,49.59,1500.0,49.62,49.63,49.59,49.59,1500.0
2015-07-02 12:35:00,49.6,49.66,49.6,49.61,3782.0,49.6,49.66,49.6,49.61,3782.0
2015-07-02 12:40:00,49.62,49.63,49.61,49.63,3700.0,49.62,49.63,49.61,49.63,3700.0
2015-07-02 12:45:00,49.62,49.63,49.59,49.63,4635.0,49.62,49.63,49.59,49.63,4635.0
2015-07-02 12:50:00,49.62,49.62,49.59,49.59,2000.0,49.62,49.62,49.59,49.59,2000.0
2015-07-02 12:55:00,49.6,49.61,49.59,49.61,2500.0,49.6,49.61,49.59,49.61,2500.0
2015-07-02 13:00:00,49.6,49.61,49.56,49.57,8550.0,49.6,49.61,49.56,49.57,8550.0
2015-07-02 13:05:00,49.59,49.62,49.58,49.62,1100.0,49.59,49.62,49.58,49.62,1100.0
2015-07-02 13:10:00,49.63,49.64,49.6,49.62,6866.0,49.63,49.64,49.6,49.62,6866.0
2015-07-02 13:15:00,49.61,49.65,49.61,49.63,2400.0,49.61,49.65,49.61,49.63,2400.0
2015-07-02 13:20:00,49.62,49.65,49.62,49.65,4100.0,49.62,49.65,49.62,49.65,4100.0
2015-07-02 13:25:00,49.66,49.67,49.66,49.67,1516.0,49.66,49.67,49.66,49.67,1516.0
2015-07-02 13:30:00,49.67,49.69,49.67,49.69,3007.0,49.67,49.69,49.67,49.69,3007.0
2015-07-02 13:35:00,49.68,49.68,49.64,49.65,3328.0,49.68,49.68,49.64,49.65,3328.0
2015-07-02 13:40:00,49.65,49.66,49.65,49.65,1000.0,49.65,49.66,49.65,49.65,1000.0
2015-07-02 13:45:00,49.66,49.67,49.66,49.67,700.0,49.66,49.67,49.66,49.67,700.0
2015-07-02 13:50:00,49.67,49.68,49.66,49.66,2661.0,49.67,49.68,49.66,49.66,2661.0
2015-07-02 13:55:00,49.66,49.67,49.64,49.66,8726.0,49.66,49.67,49.64,49.66,8726.0
2015-07-02 14:00:00,49.66,49.68,49.65,49.67,6484.0,49.66,49.68,49.65,49.67,6484.0
2015-07-02 14:05:00,49.67,49.69,49.65,49.69,4385.0,49.67,49.69,49.65,49.69,4385.0
2015-07-02 14:10:00,49.69,49.71,49.68,49.7,4000.0,49.69,49.71,49.68,49.7,4000.0
2015-07-02 14:15:00,49.7,49.76,49.7,49.75,4206.0,49.7,49.76,49.7,49.75,4206.0
2015-07-02 14:20:00,49.75,49.76,49.74,49.76,4160.0,49.75,49.76,49.74,49.76,4160.0
2015-07-02 14:25:00,49.76,49.77,49.75,49.75,4943.0,49.76,49.77,49.75,49.75,4943.0
2015-07-02 14:30:00,49.75,49.76,49.74,49.75,7300.0,49.75,49.76,49.74,49.75,7300.0
2015-07-02 14:35:00,49.76,49.81,49.76,49.81,4788.0,49.76,49.81,49.76,49.81,4788.0
2015-07-02 14:40:00,49.8,49.8,49.75,49.76,12658.0,49.8,49.8,49.75,49.76,12658.0
2015-07-02 14:45:00,49.77,49.8,49.76,49.77,6942.0,49.77,49.8,49.76,49.77,6942.0
2015-07-02 14:50:00,49.77,49.79,49.76,49.78,3000.0,49.77,49.79,49.76,49.78,3000.0
2015-07-02 14:55:00,49.78,49.82,49.78,49.8,8289.0,49.78,49.82,49.78,49.8,8289.0
2015-07-02 15:00:00,49.8,49.81,49.79,49.79,4473.0,49.8,49.81,49.79,49.79,4473.0
2015-07-02 15:05:00,49.78,49.82,49.76,49.81,11037.0,49.78,49.82,49.76,49.81,11037.0
2015-07-02 15:10:00,49.81,49.84,49.8,49.83,1522.0,49.81,49.84,49.8,49.83,1522.0
2015-07-02 15:15:00,49.83,49.85,49.82,49.85,3615.0,49.83,49.85,49.82,49.85,3615.0
2015-07-02 15:20:00,49.85,49.91,49.85,49.91,4912.0,49.85,49.91,49.85,49.91,4912.0
2015-07-02 15:25:00,49.91,49.96,49.91,49.95,3000.0,49.91,49.96,49.91,49.95,3000.0
2015-07-02 15:30:00,49.95,49.96,49.89,49.94,8527.0,49.95,49.96,49.89,49.94,8527.0
2015-07-02 15:35:00,49.93,49.94,49.91,49.91,5532.0,49.93,49.94,49.91,49.91,5532.0
2015-07-02 15:40:00,49.92,49.94,49.91,49.91,15073.0,49.92,49.94,49.91,49.91,15073.0
2015-07-02 15:45:00,49.92,49.92,49.87,49.9,27100.0,49.92,49.92,49.87,49.9,27100.0
2015-07-02 15:50:00,49.9,49.94,49.88,49.9,33577.0,49.9,49.94,49.88,49.9,33577.0
2015-07-02 15:55:00,49.9,49.97,49.89,49.92,67969.0,49.9,49.97,49.89,49.92,67969.0
2015-07-06 09:30:00,49.57,49.79,49.55,49.6,5526.0,49.57,49.79,49.55,49.6,5526.0
2015-07-06 09:35:00,49.57,49.8,49.55,49.72,5727.0,49.57,49.8,49.55,49.72,5727.0
2015-07-06 09:40:00,49.69,49.81,49.67,49.74,1900.0,49.69,49.81,49.67,49.74,1900.0
2015-07-06 09:45:00,49.79,49.84,49.79,49.84,2247.0,49.79,49.84,49.79,49.84,2247.0
2015-07-06 09:50:00,49.84,49.86,49.83,49.83,1600.0,49.84,49.86,49.83,49.83,1600.0
2015-07-06 09:55:00,49.8,49.81,49.8,49.8,100.0,49.8,49.81,49.8,49.8,100.0
2015-07-06 10:00:00,49.79,49.83,49.75,49.76,7320.0,49.79,49.83,49.75,49.76,7320.0
2015-07-06 10:05:00,49.8,49.85,49.8,49.84,3164.0,49.8,49.85,49.8,49.84,3164.0
2015-07-06 10:10:00,49.84,49.99,49.84,49.99,1600.0,49.84,49.99,49.84,49.99,1600.0
2015-07-06 10:15:00,49.96,49.99,49.91,49.93,4620.0,49.96,49.99,49.91,49.93,4620.0
2015-07-06 10:20:00,49.96,50.0,49.94,49.95,4197.0,49.96,50.0,49.94,49.95,4197.0
2015-07-06 10:25:00,49.97,50.02,49.96,50.0,3460.0,49.97,50.02,49.96,50.0,3460.0
2015-07-06 10:30:00,49.99,50.07,49.97,50.07,3200.0,49.99,50.07,49.97,50.07,3200.0
2015-07-06 10:35:00,50.06,50.08,50.05,50.05,2100.0,50.06,50.08,50.05,50.05,2100.0
2015-07-06 10:40:00,50.07,50.12,50.04,50.12,7114.0,50.07,50.12,50.04,50.12,7114.0
2015-07-06 10:45:00,50.11,50.19,50.08,50.18,6461.0,50.11,50.19,50.08,50.18,6461.0
2015-07-06 10:50:00,50.17,50.17,50.11,50.13,900.0,50.17,50.17,50.11,50.13,900.0
2015-07-06 10:55:00,50.1,50.1,50.06,50.1,2834.0,50.1,50.1,50.06,50.1,2834.0
2015-07-06 11:00:00,50.09,50.11,50.08,50.08,1810.0,50.09,50.11,50.08,50.08,1810.0
2015-07-06 11:05:00,50.07,50.07,50.01,50.02,5111.0,50.07,50.07,50.01,50.02,5111.0
2015-07-06 11:10:00,50.03,50.03,49.98,50.01,1900.0,50.03,50.03,49.98,50.01,1900.0
2015-07-06 11:15:00,50.0,50.0,49.97,49.97,1400.0,50.0,50.0,49.97,49.97,1400.0
2015-07-06 11:20:00,49.98,50.0,49.95,49.96,5157.0,49.98,50.0,49.95,49.96,5157.0
2015-07-06 11:25:00,49.96,49.96,49.92,49.92,4823.0,49.96,49.96,49.92,49.92,4823.0
2015-07-06 11:30:00,49.92,49.92,49.88,49.92,2200.0,49.92,49.92,49.88,49.92,2200.0
2015-07-06 11:35:00,49.92,50.02,49.92,49.97,3600.0,49.92,50.02,49.92,49.97,3600.0
2015-07-06 11:40:00,49.99,49.99,49.95,49.95,3901.0,49.99,49.99,49.95,49.95,3901.0
2015-07-06 11:45:00,49.92,49.97,49.89,49.96,2101.0,49.92,49.97,49.89,49.96,2101.0
2015-07-06 11:50:00,49.97,49.99,49.91,49.91,2500.0,49.97,49.99,49.91,49.91,2500.0
2015-07-06 11:55:00,49.91,49.95,49.9,49.93,2733.0,49.91,49.95,49.9,49.93,2733.0
2015-07-06 12:00:00,49.92,49.92,49.9,49.92,2218.0,49.92,49.92,49.9,49.92,2218.0
2015-07-06 12:05:00,49.93,49.95,49.86,49.86,7500.0,49.93,49.95,49.86,49.86,7500.0
2015-07-06 12:10:00,49.87,49.94,49.87,49.9,4976.0,49.87,49.94,49.87,49.9,4976.0
2015-07-06 12:15:00,49.89,49.92,49.89,49.91,2800.0,49.89,49.92,49.89,49.91,2800.0
2015-07-06 12:20:00,49.91,49.92,49.85,49.87,9672.0,49.91,49.92,49.85,49.87,9672.0
2015-07-06 12:25:00,49.87,49.87,49.77,49.77,9529.0,49.87,49.87,49.77,49.77,9529.0
2015-07-06 12:30:00,49.78,49.8,49.72,49.74,24175.0,49.78,49.8,49.72,49.74,24175.0
2015-07-06 12:35:00,49.75,49.78,49.74,49.76,6940.0,49.75,49.78,49.74,49.76,6940.0
2015-07-06 12:40:00,49.76,49.78,49.72,49.73,7171.0,49.76,49.78,49.72,49.73,7171.0
2015-07-06 12:45:00,49.71,49.73,49.69,49.7,8800.0,49.71,49.73,49.69,49.7,8800.0
2015-07-06 12:50:00,49.69,49.76,49.67,49.73,18700.0,49.69,49.76,49.67,49.73,18700.0
2015-07-06 12:55:00,49.73,49.75,49.72,49.74,7400.0,49.73,49.75,49.72,49.74,7400.0
2015-07-06 13:00:00,49.74,49.74,49.7,49.72,3910.0,49.74,49.74,49.7,49.72,3910.0
2015-07-06 13:05:00,49.72,49.73,49.7,49.71,6400.0,49.72,49.73,49.7,49.71,6400.0
2015-07-06 13:10:00,49.72,49.72,49.66,49.71,13580.0,49.72,49.72,49.66,49.71,13580.0
2015-07-06 13:15:00,49.71,49.71,49.63,49.64,4400.0,49.71,49.71,49.63,49.64,4400.0
2015-07-06 13:20:00,49.62,49.67,49.61,49.67,1600.0,49.62,49.67,49.61,49.67,1600.0
2015-07-06 13:25:00,49.68,49.71,49.67,49.71,3850.0,49.68,49.71,49.67,49.71,3850.0
2015-07-06 13:30:00,49.7,49.7,49.66,49.68,2800.0,49.7,49.7,49.66,49.68,2800.0
2015-07-06 13:35:00,49.69,49.73,49.68,49.71,3900.0,49.69,49.73,49.68,49.71,3900.0
2015-07-06 13:40:00,49.71,49.73,49.67,49.73,4384.0,49.71,49.73,49.67,49.73,4384.0
2015-07-06 13:45:00,49.73,49.73,49.65,49.66,7500.0,49.73,49.73,49.65,49.66,7500.0
2015-07-06 13:50:00,49.68,49.69,49.67,49.67,4166.0,49.68,49.69,49.67,49.67,4166.0
2015-07-06 13:55:00,49.68,49.68,49.62,49.63,2114.0,49.68,49.68,49.62,49.63,2114.0
2015-07-06 14:00:00,49.61,49.62,49.58,49.59,3597.0,49.61,49.62,49.58,49.59,3597.0
2015-07-06 14:05:00,49.6,49.63,49.6,49.61,3000.0,49.6,49.63,49.6,49.61,3000.0
2015-07-06 14:10:00,49.61,49.65,49.61,49.62,2100.0,49.61,49.65,49.61,49.62,2100.0
2015-07-06 14:15:00,49.62,49.63,49.59,49.59,4100.0,49.62,49.63,49.59,49.59,4100.0
2015-07-06 14:20:00,49.6,49.63,49.59,49.59,3800.0,49.6,49.63,49.59,49.59,3800.0
2015-07-06 14:25:00,49.6,49.63,49.6,49.61,5923.0,49.6,49.63,49.6,49.61,5923.0
2015-07-06 14:30:00,49.61,49.64,49.6,49.64,4003.0,49.61,49.64,49.6,49.64,4003.0
2015-07-06 14:35:00,49.64,49.66,49.63,49.64,4168.0,49.64,49.66,49.63,49.64,4168.0
2015-07-06 14:40:00,49.64,49.65,49.61,49.62,9600.0,49.64,49.65,49.61,49.62,9600.0
2015-07-06 14:45:00,49.62,49.68,49.62,49.66,3515.0,49.62,49.68,49.62,49.66,3515.0
2015-07-06 14:50:00,49.66,49.66,49.6,49.61,7700.0,49.66,49.66,49.6,49.61,7700.0
2015-07-06 14:55:00,49.61,49.63,49.6,49.62,4278.0,49.61,49.63,49.6,49.62,4278.0
2015-07-06 15:00:00,49.6,49.63,49.6,49.62,4817.0,49.6,49.63,49.6,49.62,4817.0
2015-07-06 15:05:00,49.61,49.64,49.59,49.64,4720.0,49.61,49.64,49.59,49.64,4720.0
2015-07-06 15:10:00,49.64,49.71,49.64,49.71,6900.0,49.64,49.71,49.64,49.71,6900.0
2015-07-06 15:15:00,49.71,49.72,49.68,49.68,6244.0,49.71,49.72,49.68,49.68,6244.0
2015-07-06 15:20:00,49.68,49.73,49.66,49.67,10436.0,49.68,49.73,49.66,49.67,10436.0
2015-07-06 15:25:00,49.67,49.68,49.66,49.66,5034.0,49.67,49.68,49.66,49.66,5034.0
2015-07-06 15:30:00,49.67,49.73,49.64,49.73,12300.0,49.67,49.73,49.64,49.73,12300.0
2015-07-06 15:35:00,49.71,49.72,49.67,49.68,11845.0,49.71,49.72,49.67,49.68,11845.0
2015-07-06 15:40:00,49.67,49.68,49.63,49.66,10532.0,49.67,49.68,49.63,49.66,10532.0
2015-07-06 15:45:00,49.66,49.68,49.64,49.65,13816.0,49.66,49.68,49.64,49.65,13816.0
2015-07-06 15:50:00,49.65,49.72,49.65,49.69,24545.0,49.65,49.72,49.65,49.69,24545.0
2015-07-06 15:55:00,49.7,49.71,49.65,49.66,90021.0,49.7,49.71,49.65,49.66,90021.0
2015-07-07 09:30:00,49.58,49.7,49.42,49.7,6167.0,49.58,49.7,49.42,49.7,6167.0
2015-07-07 09:35:00,49.5,49.53,49.23,49.33,5258.0,49.5,49.53,49.23,49.33,5258.0
2015-07-07 09:40:00,49.37,49.44,49.35,49.38,8057.0,49.37,49.44,49.35,49.38,8057.0
2015-07-07 09:45:00,49.4,49.45,49.32,49.45,6118.0,49.4,49.45,49.32,49.45,6118.0
2015-07-07 09:50:00,49.44,49.44,49.36,49.38,6686.0,49.44,49.44,49.36,49.38,6686.0
2015-07-07 09:55:00,49.39,49.4,49.28,49.31,5100.0,49.39,49.4,49.28,49.31,5100.0
2015-07-07 10:00:00,49.33,49.36,49.29,49.31,5400.0,49.33,49.36,49.29,49.31,5400.0
2015-07-07 10:05:00,49.31,49.34,49.2,49.25,4233.0,49.31,49.34,49.2,49.25,4233.0
2015-07-07 10:10:00,49.26,49.33,49.26,49.28,3784.0,49.26,49.33,49.26,49.28,3784.0
2015-07-07 10:15:00,49.27,49.28,49.21,49.21,6007.0,49.27,49.28,49.21,49.21,6007.0
2015-07-07 10:20:00,49.21,49.22,49.15,49.17,4200.0,49.21,49.22,49.15,49.17,4200.0
2015-07-07 10:25:00,49.15,49.18,49.1,49.14,5000.0,49.15,49.18,49.1,49.14,5000.0
2015-07-07 10:30:00,49.11,49.11,49.04,49.07,4100.0,49.11,49.11,49.04,49.07,4100.0
2015-07-07 10:35:00,49.07,49.08,48.96,49.0,8870.0,49.07,49.08,48.96,49.0,8870.0
2015-07-07 10:40:00,48.97,49.0,48.86,48.89,7459.0,48.97,49.0,48.86,48.89,7459.0
2015-07-07 10:45:00,48.89,49.01,48.89,48.99,8598.0,48.89,49.01,48.89,48.99,8598.0
2015-07-07 10:50:00,48.97,49.02,48.91,49.02,10840.0,48.97,49.02,48.91,49.02,10840.0
2015-07-07 10:55:00,49.02,49.02,48.93,48.98,6400.0,49.02,49.02,48.93,48.98,6400.0
2015-07-07 11:00:00,48.98,48.98,48.89,48.94,2776.0,48.98,48.98,48.89,48.94,2776.0
2015-07-07 11:05:00,48.97,48.98,48.91,48.95,3108.0,48.97,48.98,48.91,48.95,3108.0
2015-07-07 11:10:00,48.94,49.03,48.93,49.0,4301.0,48.94,49.03,48.93,49.0,4301.0
2015-07-07 11:15:00,48.99,49.05,48.99,49.04,3500.0,48.99,49.05,48.99,49.04,3500.0
2015-07-07 11:20:00,49.03,49.04,48.98,49.0,4491.0,49.03,49.04,48.98,49.0,4491.0
2015-07-07 11:25:00,49.0,49.04,48.97,48.97,5460.0,49.0,49.04,48.97,48.97,5460.0
2015-07-07 11:30:00,48.97,48.97,48.85,48.88,6900.0,48.97,48.97,48.85,48.88,6900.0
2015-07-07 11:35:00,48.86,48.9,48.85,48.89,1800.0,48.86,48.9,48.85,48.89,1800.0
2015-07-07 11:40:00,48.9,49.03,48.9,49.03,4050.0,48.9,49.03,48.9,49.03,4050.0
2015-07-07 11:45:00,49.02,49.02,48.95,48.96,2900.0,49.02,49.02,48.95,48.96,2900.0
2015-07-07 11:50:00,48.98,49.0,48.95,48.99,3085.0,48.98,49.0,48.95,48.99,3085.0
2015-07-07 11:55:00,49.0,49.15,48.99,49.11,5040.0,49.0,49.15,48.99,49.11,5040.0
2015-07-07 12:00:00,49.12,49.12,49.08,49.12,3736.0,49.12,49.12,49.08,49.12,3736.0
2015-07-07 12:05:00,49.12,49.14,49.12,49.13,2300.0,49.12,49.14,49.12,49.13,2300.0
2015-07-07 12:10:00,49.13,49.14,49.07,49.09,8158.0,49.13,49.14,49.07,49.09,8158.0
2015-07-07 12:15:00,49.1,49.14,49.09,49.13,3250.0,49.1,49.14,49.09,49.13,3250.0
2015-07-07 12:20:00,49.12,49.13,49.11,49.13,2975.0,49.12,49.13,49.11,49.13,2975.0
2015-07-07 12:25:00,49.14,49.16,49.13,49.14,3300.0,49.14,49.16,49.13,49.14,3300.0
2015-07-07 12:30:00,49.13,49.19,49.13,49.17,2645.0,49.13,49.19,49.13,49.17,2645.0
2015-07-07 12:35:00,49.19,49.24,49.17,49.23,3676.0,49.19,49.24,49.17,49.23,3676.0
2015-07-07 12:40:00,49.25,49.28,49.24,49.26,2905.0,49.25,49.28,49.24,49.26,2905.0
2015-07-07 12:45:00,49.28,49.34,49.27,49.32,3500.0,49.28,49.34,49.27,49.32,3500.0
2015-07-07 12:50:00,49.33,49.35,49.28,49.34,3370.0,49.33,49.35,49.28,49.34,3370.0
2015-07-07 12:55:00,49.32,49.45,49.31,49.42,7065.0,49.32,49.45,49.31,49.42,7065.0
2015-07-07 13:00:00,49.42,49.44,49.35,49.35,2700.0,49.42,49.44,49.35,49.35,2700.0
2015-07-07 13:05:00,49.36,49.36,49.27,49.35,4700.0,49.36,49.36,49.27,49.35,4700.0
2015-07-07 13:10:00,49.37,49.47,49.37,49.46,2927.0,49.37,49.47,49.37,49.46,2927.0
2015-07-07 13:15:00,49.47,49.47,49.35,49.38,7000.0,49.47,49.47,49.35,49.38,7000.0
2015-07-07 13:20:00,49.39,49.41,49.35,49.39,4300.0,49.39,49.41,49.35,49.39,4300.0
2015-07-07 13:25:00,49.35,49.42,49.35,49.37,6700.0,49.35,49.42,49.35,49.37,6700.0
2015-07-07 13:30:00,49.38,49.41,49.34,49.4,8600.0,49.38,49.41,49.34,49.4,8600.0
2015-07-07 13:35:00,49.4,49.43,49.4,49.43,2297.0,49.4,49.43,49.4,49.43,2297.0
2015-07-07 13:40:00,49.43,49.44,49.38,49.43,6600.0,49.43,49.44,49.38,49.43,6600.0
2015-07-07 13:45:00,49.44,49.44,49.39,49.43,7900.0,49.44,49.44,49.39,49.43,7900.0
2015-07-07 13:50:00,49.43,49.44,49.39,49.41,4020.0,49.43,49.44,49.39,49.41,4020.0
2015-07-07 13:55:00,49.42,49.42,49.38,49.39,4300.0,49.42,49.42,49.38,49.39,4300.0
2015-07-07 14:00:00,49.4,49.4,49.37,49.38,3200.0,49.4,49.4,49.37,49.38,3200.0
2015-07-07 14:05:00,49.39,49.39,49.36,49.38,5926.0,49.39,49.39,49.36,49.38,5926.0
2015-07-07 14:10:00,49.38,49.39,49.35,49.36,5103.0,49.38,49.39,49.35,49.36,5103.0
2015-07-07 14:15:00,49.35,49.36,49.28,49.29,6560.0,49.35,49.36,49.28,49.29,6560.0
2015-07-07 14:20:00,49.3,49.3,49.26,49.28,2607.0,49.3,49.3,49.26,49.28,2607.0
2015-07-07 14:25:00,49.29,49.32,49.28,49.32,5163.0,49.29,49.32,49.28,49.32,5163.0
2015-07-07 14:30:00,49.3,49.37,49.28,49.35,2800.0,49.3,49.37,49.28,49.35,2800.0
2015-07-07 14:35:00,49.34,49.4,49.32,49.4,3047.0,49.34,49.4,49.32,49.4,3047.0
2015-07-07 14:40:00,49.4,49.53,49.4,49.53,6771.0,49.4,49.53,49.4,49.53,6771.0
2015-07-07 14:45:00,49.53,49.57,49.51,49.54,2300.0,49.53,49.57,49.51,49.54,2300.0
2015-07-07 14:50:00,49.54,49.57,49.53,49.57,4400.0,49.54,49.57,49.53,49.57,4400.0
2015-07-07 14:55:00,49.57,49.66,49.53,49.65,6835.0,49.57,49.66,49.53,49.65,6835.0
2015-07-07 15:00:00,49.65,49.69,49.64,49.67,4713.0,49.65,49.69,49.64,49.67,4713.0
2015-07-07 15:05:00,49.68,49.69,49.63,49.66,8061.0,49.68,49.69,49.63,49.66,8061.0
2015-07-07 15:10:00,49.66,49.66,49.6,49.63,4839.0,49.66,49.66,49.6,49.63,4839.0
2015-07-07 15:15:00,49.62,49.66,49.59,49.64,8451.0,49.62,49.66,49.59,49.64,8451.0
2015-07-07 15:20:00,49.64,49.68,49.61,49.68,7099.0,49.64,49.68,49.61,49.68,7099.0
2015-07-07 15:25:00,49.67,49.71,49.64,49.67,6000.0,49.67,49.71,49.64,49.67,6000.0
2015-07-07 15:30:00,49.67,49.7,49.66,49.68,11158.0,49.67,49.7,49.66,49.68,11158.0
2015-07-07 15:35:00,49.67,49.71,49.64,49.66,13620.0,49.67,49.71,49.64,49.66,13620.0
2015-07-07 15:40:00,49.65,49.65,49.58,49.59,11654.0,49.65,49.65,49.58,49.59,11654.0
2015-07-07 15:45:00,49.6,49.63,49.59,49.62,14653.0,49.6,49.63,49.59,49.62,14653.0
2015-07-07 15:50:00,49.63,49.7,49.63,49.69,39310.0,49.63,49.7,49.63,49.69,39310.0
2015-07-07 15:55:00,49.68,49.74,49.65,49.74,74962.0,49.68,49.74,49.65,49.74,74962.0
2015-07-08 09:30:00,49.45,49.66,49.4,49.59,18267.0,49.45,49.66,49.4,49.59,18267.0
2015-07-08 09:35:00,49.57,49.7,49.57,49.65,8648.0,49.57,49.7,49.57,49.65,8648.0
2015-07-08 09:40:00,49.66,49.67,49.53,49.64,17634.0,49.66,49.67,49.53,49.64,17634.0
2015-07-08 09:45:00,49.66,49.67,49.45,49.48,16033.0,49.66,49.67,49.45,49.48,16033.0
2015-07-08 09:50:00,49.46,49.48,49.37,49.48,16904.0,49.46,49.48,49.37,49.48,16904.0
2015-07-08 09:55:00,49.5,49.57,49.5,49.57,4407.0,49.5,49.57,49.5,49.57,4407.0
2015-07-08 10:00:00,49.55,49.55,49.43,49.44,10456.0,49.55,49.55,49.43,49.44,10456.0
2015-07-08 10:05:00,49.42,49.47,49.4,49.46,9733.0,49.42,49.47,49.4,49.46,9733.0
2015-07-08 10:10:00,49.46,49.49,49.37,49.41,6971.0,49.46,49.49,49.37,49.41,6971.0
2015-07-08 10:15:00,49.41,49.44,49.39,49.44,3171.0,49.41,49.44,49.39,49.44,3171.0
2015-07-08 10:20:00,49.44,49.52,49.43,49.52,3400.0,49.44,49.52,49.43,49.52,3400.0
2015-07-08 10:25:00,49.49,49.55,49.49,49.53,7100.0,49.49,49.55,49.49,49.53,7100.0
2015-07-08 10:30:00,49.52,49.52,49.47,49.47,2800.0,49.52,49.52,49.47,49.47,2800.0
2015-07-08 10:35:00,49.47,49.56,49.47,49.54,4492.0,49.47,49.56,49.47,49.54,4492.0
2015-07-08 10:40:00,49.55,49.63,49.53,49.61,5965.0,49.55,49.63,49.53,49.61,5965.0
2015-07-08 10:45:00,49.61,49.65,49.59,49.6,3100.0,49.61,49.65,49.59,49.6,3100.0
2015-07-08 10:50:00,49.63,49.75,49.63,49.71,5800.0,49.63,49.75,49.63,49.71,5800.0
2015-07-08 10:55:00,49.72,49.78,49.7,49.73,3254.0,49.72,49.78,49.7,49.73,3254.0
2015-07-08 11:00:00,49.73,49.73,49.66,49.72,5500.0,49.73,49.73,49.66,49.72,5500.0
2015-07-08 11:05:00,49.72,49.72,49.63,49.63,5307.0,49.72,49.72,49.63,49.63,5307.0
2015-07-08 11:10:00,49.61,49.63,49.57,49.58,5282.0,49.61,49.63,49.57,49.58,5282.0
2015-07-08 11:15:00,49.57,49.57,49.53,49.54,3000.0,49.57,49.57,49.53,49.54,3000.0
2015-07-08 11:20:00,49.53,49.54,49.47,49.47,4400.0,49.53,49.54,49.47,49.47,4400.0
2015-07-08 11:25:00,49.48,49.5,49.43,49.46,5700.0,49.48,49.5,49.43,49.46,5700.0
2015-07-08 11:30:00,49.48,49.54,49.48,49.53,3874.0,49.48,49.54,49.48,49.53,3874.0
2015-07-08 11:35:00,49.52,49.55,49.51,49.51,3100.0,49.52,49.55,49.51,49.51,3100.0
2015-07-08 11:40:00,49.5,49.5,49.42,49.46,5287.0,49.5,49.5,49.42,49.46,5287.0
2015-07-08 11:45:00,49.47,49.48,49.43,49.43,3600.0,49.47,49.48,49.43,49.43,3600.0
2015-07-08 11:50:00,49.43,49.43,49.38,49.4,5408.0,49.43,49.43,49.38,49.4,5408.0
2015-07-08 11:55:00,49.4,49.41,49.35,49.41,4200.0,49.4,49.41,49.35,49.41,4200.0
2015-07-08 12:00:00,49.43,49.47,49.42,49.47,3902.0,49.43,49.47,49.42,49.47,3902.0
2015-07-08 12:05:00,49.47,49.5,49.47,49.49,3800.0,49.47,49.5,49.47,49.49,3800.0
2015-07-08 12:10:00,49.49,49.52,49.46,49.51,4862.0,49.49,49.52,49.46,49.51,4862.0
2015-07-08 12:15:00,49.51,49.53,49.48,49.53,3500.0,49.51,49.53,49.48,49.53,3500.0
2015-07-08 12:20:00,49.54,49.59,49.51,49.51,4200.0,49.54,49.59,49.51,49.51,4200.0
2015-07-08 12:25:00,49.51,49.55,49.51,49.52,1400.0,49.51,49.55,49.51,49.52,1400.0
2015-07-08 12:30:00,49.52,49.52,49.49,49.5,2200.0,49.52,49.52,49.49,49.5,2200.0
2015-07-08 12:35:00,49.5,49.54,49.5,49.52,2200.0,49.5,49.54,49.5,49.52,2200.0
2015-07-08 12:40:00,49.51,49.52,49.5,49.52,1600.0,49.51,49.52,49.5,49.52,1600.0
2015-07-08 12:45:00,49.5,49.5,49.4,49.49,10900.0,49.5,49.5,49.4,49.49,10900.0
2015-07-08 12:50:00,49.48,49.49,49.46,49.47,5600.0,49.48,49.49,49.46,49.47,5600.0
2015-07-08 12:55:00,49.48,49.59,49.47,49.58,4339.0,49.48,49.59,49.47,49.58,4339.0
2015-07-08 13:00:00,49.57,49.57,49.45,49.45,3985.0,49.57,49.57,49.45,49.45,3985.0
2015-07-08 13:05:00,49.45,49.55,49.45,49.55,2650.0,49.45,49.55,49.45,49.55,2650.0
2015-07-08 13:10:00,49.55,49.64,49.55,49.58,4831.0,49.55,49.64,49.55,49.58,4831.0
2015-07-08 13:15:00,49.56,49.6,49.55,49.56,3000.0,49.56,49.6,49.55,49.56,3000.0
2015-07-08 13:20:00,49.55,49.58,49.54,49.57,3000.0,49.55,49.58,49.54,49.57,3000.0
2015-07-08 13:25:00,49.57,49.65,49.57,49.65,2400.0,49.57,49.65,49.57,49.65,2400.0
2015-07-08 13:30:00,49.65,49.67,49.59,49.6,2500.0,49.65,49.67,49.59,49.6,2500.0
2015-07-08 13:35:00,49.6,49.63,49.6,49.61,4700.0,49.6,49.63,49.6,49.61,4700.0
2015-07-08 13:40:00,49.62,49.67,49.61,49.67,2200.0,49.62,49.67,49.61,49.67,2200.0
2015-07-08 13:45:00,49.67,49.68,49.64,49.68,4750.0,49.67,49.68,49.64,49.68,4750.0
2015-07-08 13:50:00,49.68,49.7,49.66,49.7,3700.0,49.68,49.7,49.66,49.7,3700.0
2015-07-08 13:55:00,49.71,49.74,49.65,49.71,9857.0,49.71,49.74,49.65,49.71,9857.0
2015-07-08 14:00:00,49.69,49.71,49.61,49.63,7700.0,49.69,49.71,49.61,49.63,7700.0
2015-07-08 14:05:00,49.67,49.68,49.57,49.61,4939.0,49.67,49.68,49.57,49.61,4939.0
2015-07-08 14:10:00,49.61,49.62,49.57,49.6,6222.0,49.61,49.62,49.57,49.6,6222.0
2015-07-08 14:15:00,49.6,49.61,49.52,49.52,8361.0,49.6,49.61,49.52,49.52,8361.0
2015-07-08 14:20:00,49.51,49.59,49.51,49.58,3500.0,49.51,49.59,49.51,49.58,3500.0
2015-07-08 14:25:00,49.59,49.6,49.54,49.57,9000.0,49.59,49.6,49.54,49.57,9000.0
2015-07-08 14:30:00,49.55,49.56,49.5,49.51,6500.0,49.55,49.56,49.5,49.51,6500.0
2015-07-08 14:35:00,49.51,49.57,49.5,49.53,5100.0,49.51,49.57,49.5,49.53,5100.0
2015-07-08 14:40:00,49.53,49.55,49.5,49.51,12717.0,49.53,49.55,49.5,49.51,12717.0
2015-07-08 14:45:00,49.52,49.53,49.41,49.41,13726.0,49.52,49.53,49.41,49.41,13726.0
2015-07-08 14:50:00,49.4,49.47,49.39,49.47,9700.0,49.4,49.47,49.39,49.47,9700.0
2015-07-08 14:55:00,49.47,49.54,49.46,49.47,8500.0,49.47,49.54,49.46,49.47,8500.0
2015-07-08 15:00:00,49.47,49.49,49.44,49.45,8285.0,49.47,49.49,49.44,49.45,8285.0
2015-07-08 15:05:00,49.44,49.53,49.44,49.5,14153.0,49.44,49.53,49.44,49.5,14153.0
2015-07-08 15:10:00,49.51,49.58,49.5,49.58,6400.0,49.51,49.58,49.5,49.58,6400.0
2015-07-08 15:15:00,49.56,49.6,49.53,49.54,13502.0,49.56,49.6,49.53,49.54,13502.0
2015-07-08 15:20:00,49.54,49.59,49.52,49.58,12100.0,49.54,49.59,49.52,49.58,12100.0
2015-07-08 15:25:00,49.59,49.62,49.56,49.56,14315.0,49.59,49.62,49.56,49.56,14315.0
2015-07-08 15:30:00,49.56,49.64,49.54,49.62,13690.0,49.56,49.64,49.54,49.62,13690.0
2015-07-08 15:35:00,49.62,49.64,49.57,49.6,11600.0,49.62,49.64,49.57,49.6,11600.0
2015-07-08 15:40:00,49.61,49.69,49.61,49.65,13760.0,49.61,49.69,49.61,49.65,13760.0
2015-07-08 15:45:00,49.63,49.63,49.54,49.62,13057.0,49.63,49.63,49.54,49.62,13057.0
2015-07-08 15:50:00,49.63,49.71,49.61,49.7,28803.0,49.63,49.71,49.61,49.7,28803.0
2015-07-08 15:55:00,49.69,49.73,49.64,49.7,97549.0,49.69,49.73,49.64,49.7,97549.0
2015-07-09 09:30:00,50.09,50.24,49.53,50.24,22865.0,50.09,50.24,49.53,50.24,22865.0
2015-07-09 09:35:00,50.17,50.49,50.17,50.47,16578.0,50.17,50.49,50.17,50.47,16578.0
2015-07-09 09:40:00,50.45,50.61,50.45,50.51,26943.0,50.45,50.61,50.45,50.51,26943.0
2015-07-09 09:45:00,50.5,50.52,50.33,50.4,12600.0,50.5,50.52,50.33,50.4,12600.0
2015-07-09 09:50:00,50.41,50.46,50.35,50.43,10740.0,50.41,50.46,50.35,50.43,10740.0
2015-07-09 09:55:00,50.4,50.47,50.4,50.44,17425.0,50.4,50.47,50.4,50.44,17425.0
2015-07-09 10:00:00,50.44,50.48,50.42,50.48,7900.0,50.44,50.48,50.42,50.48,7900.0
2015-07-09 10:05:00,50.47,50.48,50.44,50.45,8501.0,50.47,50.48,50.44,50.45,8501.0
2015-07-09 10:10:00,50.46,50.51,50.4,50.51,14898.0,50.46,50.51,50.4,50.51,14898.0
2015-07-09 10:15:00,50.51,50.54,50.45,50.47,9850.0,50.51,50.54,50.45,50.47,9850.0
2015-07-09 10:20:00,50.48,50.48,50.43,50.44,11200.0,50.48,50.48,50.43,50.44,11200.0
2015-07-09 10:25:00,50.44,50.44,50.32,50.33,17603.0,50.44,50.44,50.32,50.33,17603.0
2015-07-09 10:30:00,50.33,50.43,50.33,50.4,6000.0,50.33,50.43,50.33,50.4,6000.0
2015-07-09 10:35:00,50.4,50.43,50.38,50.4,12000.0,50.4,50.43,50.38,50.4,12000.0
2015-07-09 10:40:00,50.39,50.43,50.39,50.42,22636.0,50.39,50.43,50.39,50.42,22636.0
2015-07-09 10:45:00,50.42,50.5,50.42,50.5,8305.0,50.42,50.5,50.42,50.5,8305.0
2015-07-09 10:50:00,50.49,50.53,50.49,50.51,4900.0,50.49,50.53,50.49,50.51,4900.0
2015-07-09 10:55:00,50.51,50.54,50.5,50.53,5857.0,50.51,50.54,50.5,50.53,5857.0
2015-07-09 11:00:00,50.53,50.56,50.53,50.55,7420.0,50.53,50.56,50.53,50.55,7420.0
2015-07-09 11:05:00,50.55,50.61,50.55,50.6,5034.0,50.55,50.61,50.55,50.6,5034.0
2015-07-09 11:10:00,50.6,50.67,50.6,50.66,6490.0,50.6,50.67,50.6,50.66,6490.0
2015-07-09 11:15:00,50.66,50.69,50.66,50.69,12346.0,50.66,50.69,50.66,50.69,12346.0
2015-07-09 11:20:00,50.67,50.69,50.65,50.66,7174.0,50.67,50.69,50.65,50.66,7174.0
2015-07-09 11:25:00,50.66,50.67,50.6,50.62,25701.0,50.66,50.67,50.6,50.62,25701.0
2015-07-09 11:30:00,50.6,50.62,50.59,50.6,8048.0,50.6,50.62,50.59,50.6,8048.0
2015-07-09 11:35:00,50.61,50.61,50.57,50.59,6445.0,50.61,50.61,50.57,50.59,6445.0
2015-07-09 11:40:00,50.58,50.62,50.58,50.6,9893.0,50.58,50.62,50.58,50.6,9893.0
2015-07-09 11:45:00,50.6,50.68,50.59,50.66,13072.0,50.6,50.68,50.59,50.66,13072.0
2015-07-09 11:50:00,50.66,50.69,50.63,50.69,7239.0,50.66,50.69,50.63,50.69,7239.0
2015-07-09 11:55:00,50.69,50.72,50.64,50.64,12901.0,50.69,50.72,50.64,50.64,12901.0
2015-07-09 12:00:00,50.62,50.67,50.62,50.64,6900.0,50.62,50.67,50.62,50.64,6900.0
2015-07-09 12:05:00,50.65,50.65,50.6,50.62,7320.0,50.65,50.65,50.6,50.62,7320.0
2015-07-09 12:10:00,50.6,50.62,50.59,50.6,5790.0,50.6,50.62,50.59,50.6,5790.0
2015-07-09 12:15:00,50.6,50.62,50.59,50.62,8547.0,50.6,50.62,50.59,50.62,8547.0
2015-07-09 12:20:00,50.61,50.62,50.58,50.59,4404.0,50.61,50.62,50.58,50.59,4404.0
2015-07-09 12:25:00,50.6,50.6,50.57,50.57,5300.0,50.6,50.6,50.57,50.57,5300.0
2015-07-09 12:30:00,50.57,50.59,50.56,50.58,10920.0,50.57,50.59,50.56,50.58,10920.0
2015-07-09 12:35:00,50.58,50.59,50.56,50.56,7918.0,50.58,50.59,50.56,50.56,7918.0
2015-07-09 12:40:00,50.56,50.56,50.54,50.56,4000.0,50.56,50.56,50.54,50.56,4000.0
2015-07-09 12:45:00,50.56,50.58,50.53,50.54,6722.0,50.56,50.58,50.53,50.54,6722.0
2015-07-09 12:50:00,50.53,50.55,50.53,50.55,6800.0,50.53,50.55,50.53,50.55,6800.0
2015-07-09 12:55:00,50.56,50.57,50.53,50.54,6366.0,50.56,50.57,50.53,50.54,6366.0
2015-07-09 13:00:00,50.53,50.56,50.52,50.56,6500.0,50.53,50.56,50.52,50.56,6500.0
2015-07-09 13:05:00,50.55,50.55,50.51,50.53,6700.0,50.55,50.55,50.51,50.53,6700.0
2015-07-09 13:10:00,50.52,50.53,50.51,50.51,2600.0,50.52,50.53,50.51,50.51,2600.0
2015-07-09 13:15:00,50.51,50.53,50.5,50.5,9580.0,50.51,50.53,50.5,50.5,9580.0
2015-07-09 13:20:00,50.5,50.52,50.47,50.49,7043.0,50.5,50.52,50.47,50.49,7043.0
2015-07-09 13:25:00,50.5,50.5,50.46,50.47,6643.0,50.5,50.5,50.46,50.47,6643.0
2015-07-09 13:30:00,50.46,50.49,50.45,50.49,10268.0,50.46,50.49,50.45,50.49,10268.0
2015-07-09 13:35:00,50.49,50.5,50.46,50.48,4915.0,50.49,50.5,50.46,50.48,4915.0
2015-07-09 13:40:00,50.48,50.48,50.42,50.42,7080.0,50.48,50.48,50.42,50.42,7080.0
2015-07-09 13:45:00,50.41,50.44,50.41,50.41,7380.0,50.41,50.44,50.41,50.41,7380.0
2015-07-09 13:50:00,50.41,50.41,50.33,50.33,11061.0,50.41,50.41,50.33,50.33,11061.0
2015-07-09 13:55:00,50.34,50.41,50.34,50.41,3737.0,50.34,50.41,50.34,50.41,3737.0
2015-07-09 14:00:00,50.41,50.45,50.41,50.44,3616.0,50.41,50.45,50.41,50.44,3616.0
2015-07-09 14:05:00,50.43,50.43,50.4,50.42,9783.0,50.43,50.43,50.4,50.42,9783.0
2015-07-09 14:10:00,50.42,50.44,50.41,50.42,6548.0,50.42,50.44,50.41,50.42,6548.0
2015-07-09 14:15:00,50.42,50.43,50.39,50.43,11003.0,50.42,50.43,50.39,50.43,11003.0
2015-07-09 14:20:00,50.42,50.43,50.39,50.42,15097.0,50.42,50.43,50.39,50.42,15097.0
2015-07-09 14:25:00,50.42,50.43,50.39,50.43,14830.0,50.42,50.43,50.39,50.43,14830.0
2015-07-09 14:30:00,50.42,50.45,50.39,50.42,17098.0,50.42,50.45,50.39,50.42,17098.0
2015-07-09 14:35:00,50.43,50.5,50.42,50.49,11016.0,50.43,50.5,50.42,50.49,11016.0
2015-07-09 14:40:00,50.48,50.51,50.47,50.51,10927.0,50.48,50.51,50.47,50.51,10927.0
2015-07-09 14:45:00,50.5,50.52,50.47,50.49,12940.0,50.5,50.52,50.47,50.49,12940.0
2015-07-09 14:50:00,50.49,50.54,50.49,50.54,13339.0,50.49,50.54,50.49,50.54,13339.0
2015-07-09 14:55:00,50.53,50.56,50.52,50.53,11962.0,50.53,50.56,50.52,50.53,11962.0
2015-07-09 15:00:00,50.52,50.53,50.49,50.53,11600.0,50.52,50.53,50.49,50.53,11600.0
2015-07-09 15:05:00,50.53,50.53,50.48,50.49,13439.0,50.53,50.53,50.48,50.49,13439.0
2015-07-09 15:10:00,50.48,50.53,50.46,50.53,28540.0,50.48,50.53,50.46,50.53,28540.0
2015-07-09 15:15:00,50.53,50.53,50.48,50.53,17191.0,50.53,50.53,50.48,50.53,17191.0
2015-07-09 15:20:00,50.52,50.53,50.44,50.45,9400.0,50.52,50.53,50.44,50.45,9400.0
2015-07-09 15:25:00,50.44,50.45,50.39,50.39,15476.0,50.44,50.45,50.39,50.39,15476.0
2015-07-09 15:30:00,50.38,50.41,50.33,50.34,13177.0,50.38,50.41,50.33,50.34,13177.0
2015-07-09 15:35:00,50.34,50.37,50.31,50.37,13884.0,50.34,50.37,50.31,50.37,13884.0
2015-07-09 15:40:00,50.36,50.42,50.35,50.39,21255.0,50.36,50.42,50.35,50.39,21255.0
2015-07-09 15:45:00,50.4,50.44,50.39,50.43,12637.0,50.4,50.44,50.39,50.43,12637.0
2015-07-09 15:50:00,50.43,50.5,50.42,50.49,42142.0,50.43,50.5,50.42,50.49,42142.0
2015-07-09 15:55:00,50.49,50.51,50.32,50.32,100502.0,50.49,50.51,50.32,50.32,100502.0
2015-07-10 09:30:00,50.67,50.68,50.6,50.62,7353.0,50.67,50.68,50.6,50.62,7353.0
2015-07-10 09:35:00,50.61,50.63,50.53,50.59,4922.0,50.61,50.63,50.53,50.59,4922.0
2015-07-10 09:40:00,50.58,50.61,50.48,50.55,3800.0,50.58,50.61,50.48,50.55,3800.0
2015-07-10 09:45:00,50.55,50.55,50.45,50.52,6601.0,50.55,50.55,50.45,50.52,6601.0
2015-07-10 09:50:00,50.55,50.65,50.54,50.59,8650.0,50.55,50.65,50.54,50.59,8650.0
2015-07-10 09:55:00,50.59,50.6,50.41,50.41,10525.0,50.59,50.6,50.41,50.41,10525.0
2015-07-10 10:00:00,50.4,50.5,50.39,50.5,11400.0,50.4,50.5,50.39,50.5,11400.0
2015-07-10 10:05:00,50.56,50.56,50.5,50.5,8481.0,50.56,50.56,50.5,50.5,8481.0
2015-07-10 10:10:00,50.49,50.49,50.42,50.43,5904.0,50.49,50.49,50.42,50.43,5904.0
2015-07-10 10:15:00,50.43,50.47,50.41,50.43,5342.0,50.43,50.47,50.41,50.43,5342.0
2015-07-10 10:20:00,50.43,50.43,50.35,50.35,5350.0,50.43,50.43,50.35,50.35,5350.0
2015-07-10 10:25:00,50.35,50.4,50.32,50.4,7422.0,50.35,50.4,50.32,50.4,7422.0
2015-07-10 10:30:00,50.39,50.39,50.34,50.35,5846.0,50.39,50.39,50.34,50.35,5846.0
2015-07-10 10:35:00,50.35,50.35,50.29,50.3,7777.0,50.35,50.35,50.29,50.3,7777.0
2015-07-10 10:40:00,50.3,50.3,50.2,50.21,8000.0,50.3,50.3,50.2,50.21,8000.0
2015-07-10 10:45:00,50.21,50.21,50.17,50.19,7046.0,50.21,50.21,50.17,50.19,7046.0
2015-07-10 10:50:00,50.19,50.24,50.19,50.24,5200.0,50.19,50.24,50.19,50.24,5200.0
2015-07-10 10:55:00,50.23,50.29,50.23,50.27,3400.0,50.23,50.29,50.23,50.27,3400.0
2015-07-10 11:00:00,50.26,50.33,50.26,50.29,3900.0,50.26,50.33,50.26,50.29,3900.0
2015-07-10 11:05:00,50.3,50.36,50.29,50.35,3013.0,50.3,50.36,50.29,50.35,3013.0
2015-07-10 11:10:00,50.34,50.34,50.3,50.31,6646.0,50.34,50.34,50.3,50.31,6646.0
2015-07-10 11:15:00,50.31,50.33,50.31,50.32,2400.0,50.31,50.33,50.31,50.32,2400.0
2015-07-10 11:20:00,50.33,50.36,50.33,50.35,5555.0,50.33,50.36,50.33,50.35,5555.0
2015-07-10 11:25:00,50.34,50.34,50.31,50.33,7500.0,50.34,50.34,50.31,50.33,7500.0
2015-07-10 11:30:00,50.31,50.32,50.27,50.3,3200.0,50.31,50.32,50.27,50.3,3200.0
2015-07-10 11:35:00,50.3,50.3,50.27,50.29,2000.0,50.3,50.3,50.27,50.29,2000.0
2015-07-10 11:40:00,50.28,50.32,50.27,50.29,4900.0,50.28,50.32,50.27,50.29,4900.0
2015-07-10 11:45:00,50.31,50.37,50.29,50.36,18578.0,50.31,50.37,50.29,50.36,18578.0
2015-07-10 11:50:00,50.38,50.38,50.32,50.34,5800.0,50.38,50.38,50.32,50.34,5800.0
2015-07-10 11:55:00,50.34,50.34,50.29,50.31,3900.0,50.34,50.34,50.29,50.31,3900.0
2015-07-10 12:00:00,50.32,50.34,50.3,50.3,2400.0,50.32,50.34,50.3,50.3,2400.0
2015-07-10 12:05:00,50.29,50.3,50.28,50.29,4103.0,50.29,50.3,50.28,50.29,4103.0
2015-07-10 12:10:00,50.29,50.3,50.27,50.27,2750.0,50.29,50.3,50.27,50.27,2750.0
2015-07-10 12:15:00,50.28,50.28,50.22,50.22,3800.0,50.28,50.28,50.22,50.22,3800.0
2015-07-10 12:20:00,50.22,50.24,50.22,50.23,3400.0,50.22,50.24,50.22,50.23,3400.0
2015-07-10 12:25:00,50.23,50.24,50.21,50.23,3700.0,50.23,50.24,50.21,50.23,3700.0
2015-07-10 12:30:00,50.23,50.24,50.19,50.19,3300.0,50.23,50.24,50.19,50.19,3300.0
2015-07-10 12:35:00,50.18,50.23,50.18,50.23,2800.0,50.18,50.23,50.18,50.23,2800.0
2015-07-10 12:40:00,50.24,50.25,50.22,50.24,1100.0,50.24,50.25,50.22,50.24,1100.0
2015-07-10 12:45:00,50.23,50.31,50.23,50.29,4424.0,50.23,50.31,50.23,50.29,4424.0
2015-07-10 12:50:00,50.3,50.32,50.29,50.32,3200.0,50.3,50.32,50.29,50.32,3200.0
2015-07-10 12:55:00,50.32,50.32,50.3,50.32,2200.0,50.32,50.32,50.3,50.32,2200.0
2015-07-10 13:00:00,50.33,50.35,50.27,50.28,3433.0,50.33,50.35,50.27,50.28,3433.0
2015-07-10 13:05:00,50.28,50.3,50.26,50.26,4338.0,50.28,50.3,50.26,50.26,4338.0
2015-07-10 13:10:00,50.24,50.26,50.24,50.26,2108.0,50.24,50.26,50.24,50.26,2108.0
2015-07-10 13:15:00,50.27,50.27,50.22,50.22,3200.0,50.27,50.27,50.22,50.22,3200.0
2015-07-10 13:20:00,50.21,50.21,50.18,50.21,5000.0,50.21,50.21,50.18,50.21,5000.0
2015-07-10 13:25:00,50.21,50.25,50.21,50.23,4946.0,50.21,50.25,50.21,50.23,4946.0
2015-07-10 13:30:00,50.23,50.23,50.16,50.17,6724.0,50.23,50.23,50.16,50.17,6724.0
2015-07-10 13:35:00,50.16,50.18,50.15,50.16,2800.0,50.16,50.18,50.15,50.16,2800.0
2015-07-10 13:40:00,50.16,50.16,50.13,50.15,4300.0,50.16,50.16,50.13,50.15,4300.0
2015-07-10 13:45:00,50.15,50.15,50.09,50.09,3887.0,50.15,50.15,50.09,50.09,3887.0
2015-07-10 13:50:00,50.1,50.14,50.1,50.1,6900.0,50.1,50.14,50.1,50.1,6900.0
2015-07-10 13:55:00,50.11,50.14,50.09,50.14,7200.0,50.11,50.14,50.09,50.14,7200.0
2015-07-10 14:00:00,50.15,50.21,50.15,50.21,5100.0,50.15,50.21,50.15,50.21,5100.0
2015-07-10 14:05:00,50.21,50.21,50.14,50.17,8819.0,50.21,50.21,50.14,50.17,8819.0
2015-07-10 14:10:00,50.17,50.23,50.17,50.22,5746.0,50.17,50.23,50.17,50.22,5746.0
2015-07-10 14:15:00,50.23,50.23,50.19,50.23,4589.0,50.23,50.23,50.19,50.23,4589.0
2015-07-10 14:20:00,50.22,50.23,50.21,50.21,5400.0,50.22,50.23,50.21,50.21,5400.0
2015-07-10 14:25:00,50.2,50.25,50.2,50.23,7747.0,50.2,50.25,50.2,50.23,7747.0
2015-07-10 14:30:00,50.22,50.26,50.22,50.25,5100.0,50.22,50.26,50.22,50.25,5100.0
2015-07-10 14:35:00,50.25,50.27,50.25,50.27,3300.0,50.25,50.27,50.25,50.27,3300.0
2015-07-10 14:40:00,50.27,50.3,50.27,50.3,3700.0,50.27,50.3,50.27,50.3,3700.0
2015-07-10 14:45:00,50.29,50.31,50.29,50.31,8564.0,50.29,50.31,50.29,50.31,8564.0
2015-07-10 14:50:00,50.3,50.35,50.3,50.35,12054.0,50.3,50.35,50.3,50.35,12054.0
2015-07-10 14:55:00,50.34,50.34,50.3,50.33,7643.0,50.34,50.34,50.3,50.33,7643.0
2015-07-10 15:00:00,50.32,50.33,50.31,50.31,3800.0,50.32,50.33,50.31,50.31,3800.0
2015-07-10 15:05:00,50.31,50.32,50.3,50.3,6700.0,50.31,50.32,50.3,50.3,6700.0
2015-07-10 15:10:00,50.3,50.35,50.3,50.35,3800.0,50.3,50.35,50.3,50.35,3800.0
2015-07-10 15:15:00,50.36,50.38,50.35,50.35,14150.0,50.36,50.38,50.35,50.35,14150.0
2015-07-10 15:20:00,50.35,50.36,50.34,50.35,9301.0,50.35,50.36,50.34,50.35,9301.0
2015-07-10 15:25:00,50.35,50.4,50.35,50.4,9300.0,50.35,50.4,50.35,50.4,9300.0
2015-07-10 15:30:00,50.4,50.41,50.37,50.39,13300.0,50.4,50.41,50.37,50.39,13300.0
2015-07-10 15:35:00,50.39,50.42,50.38,50.42,15246.0,50.39,50.42,50.38,50.42,15246.0
2015-07-10 15:40:00,50.4,50.42,50.4,50.42,13204.0,50.4,50.42,50.4,50.42,13204.0
2015-07-10 15:45:00,50.42,50.44,50.39,50.39,12284.0,50.42,50.44,50.39,50.39,12284.0
2015-07-10 15:50:00,50.39,50.44,50.38,50.43,36587.0,50.39,50.44,50.38,50.43,36587.0
2015-07-10 15:55:00,50.42,50.45,50.38,50.39,28443.0,50.42,50.45,50.38,50.39,28443.0
2015-07-13 09:30:00,50.66,50.68,50.48,50.65,9119.0,50.66,50.68,50.48,50.65,9119.0
2015-07-13 09:35:00,50.63,50.63,50.57,50.57,600.0,50.63,50.63,50.57,50.57,600.0
2015-07-13 09:40:00,50.62,50.72,50.62,50.72,700.0,50.62,50.72,50.62,50.72,700.0
2015-07-13 09:45:00,50.72,50.76,50.7,50.76,4157.0,50.72,50.76,50.7,50.76,4157.0
2015-07-13 09:50:00,50.78,50.8,50.75,50.75,4493.0,50.78,50.8,50.75,50.75,4493.0
2015-07-13 09:55:00,50.76,50.78,50.76,50.77,2000.0,50.76,50.78,50.76,50.77,2000.0
2015-07-13 10:00:00,50.78,50.82,50.76,50.77,9059.0,50.78,50.82,50.76,50.77,9059.0
2015-07-13 10:05:00,50.76,50.8,50.76,50.8,1637.0,50.76,50.8,50.76,50.8,1637.0
2015-07-13 10:10:00,50.79,50.81,50.79,50.81,4641.0,50.79,50.81,50.79,50.81,4641.0
2015-07-13 10:15:00,50.81,50.87,50.81,50.83,2928.0,50.81,50.87,50.81,50.83,2928.0
2015-07-13 10:20:00,50.83,50.87,50.78,50.78,4178.0,50.83,50.87,50.78,50.78,4178.0
2015-07-13 10:25:00,50.8,50.81,50.77,50.78,2549.0,50.8,50.81,50.77,50.78,2549.0
2015-07-13 10:30:00,50.77,50.8,50.76,50.79,5413.0,50.77,50.8,50.76,50.79,5413.0
2015-07-13 10:35:00,50.77,50.78,50.7,50.72,6484.0,50.77,50.78,50.7,50.72,6484.0
2015-07-13 10:40:00,50.71,50.71,50.66,50.66,5500.0,50.71,50.71,50.66,50.66,5500.0
2015-07-13 10:45:00,50.66,50.7,50.66,50.67,5744.0,50.66,50.7,50.66,50.67,5744.0
2015-07-13 10:50:00,50.66,50.68,50.65,50.65,4078.0,50.66,50.68,50.65,50.65,4078.0
2015-07-13 10:55:00,50.64,50.67,50.63,50.65,2600.0,50.64,50.67,50.63,50.65,2600.0
2015-07-13 11:00:00,50.64,50.66,50.63,50.63,2709.0,50.64,50.66,50.63,50.63,2709.0
2015-07-13 11:05:00,50.63,50.68,50.63,50.66,4477.0,50.63,50.68,50.63,50.66,4477.0
2015-07-13 11:10:00,50.67,50.69,50.6,50.6,7278.0,50.67,50.69,50.6,50.6,7278.0
2015-07-13 11:15:00,50.6,50.6,50.57,50.59,3200.0,50.6,50.6,50.57,50.59,3200.0
2015-07-13 11:20:00,50.59,50.59,50.55,50.55,2500.0,50.59,50.59,50.55,50.55,2500.0
2015-07-13 11:25:00,50.55,50.55,50.53,50.55,2196.0,50.55,50.55,50.53,50.55,2196.0
2015-07-13 11:30:00,50.55,50.65,50.55,50.65,3200.0,50.55,50.65,50.55,50.65,3200.0
2015-07-13 11:35:00,50.66,50.68,50.66,50.67,1578.0,50.66,50.68,50.66,50.67,1578.0
2015-07-13 11:40:00,50.68,50.68,50.64,50.65,3100.0,50.68,50.68,50.64,50.65,3100.0
2015-07-13 11:45:00,50.67,50.68,50.65,50.68,3300.0,50.67,50.68,50.65,50.68,3300.0
2015-07-13 11:50:00,50.69,50.73,50.69,50.7,2936.0,50.69,50.73,50.69,50.7,2936.0
2015-07-13 11:55:00,50.71,50.73,50.67,50.73,2850.0,50.71,50.73,50.67,50.73,2850.0
2015-07-13 12:00:00,50.73,50.74,50.71,50.71,1954.0,50.73,50.74,50.71,50.71,1954.0
2015-07-13 12:05:00,50.7,50.77,50.7,50.76,7760.0,50.7,50.77,50.7,50.76,7760.0
2015-07-13 12:10:00,50.78,50.79,50.76,50.76,2519.0,50.78,50.79,50.76,50.76,2519.0
2015-07-13 12:15:00,50.77,50.78,50.74,50.74,1500.0,50.77,50.78,50.74,50.74,1500.0
2015-07-13 12:20:00,50.73,50.74,50.72,50.73,955.0,50.73,50.74,50.72,50.73,955.0
2015-07-13 12:25:00,50.73,50.77,50.72,50.77,3346.0,50.73,50.77,50.72,50.77,3346.0
2015-07-13 12:30:00,50.77,50.77,50.75,50.75,2026.0,50.77,50.77,50.75,50.75,2026.0
2015-07-13 12:35:00,50.76,50.77,50.7,50.7,2859.0,50.76,50.77,50.7,50.7,2859.0
2015-07-13 12:40:00,50.7,50.7,50.68,50.69,1900.0,50.7,50.7,50.68,50.69,1900.0
2015-07-13 12:45:00,50.69,50.69,50.65,50.65,2300.0,50.69,50.69,50.65,50.65,2300.0
2015-07-13 12:50:00,50.66,50.66,50.63,50.63,3055.0,50.66,50.66,50.63,50.63,3055.0
2015-07-13 12:55:00,50.63,50.65,50.62,50.63,2300.0,50.63,50.65,50.62,50.63,2300.0
2015-07-13 13:00:00,50.63,50.65,50.62,50.64,4573.0,50.63,50.65,50.62,50.64,4573.0
2015-07-13 13:05:00,50.65,50.68,50.65,50.68,1710.0,50.65,50.68,50.65,50.68,1710.0
2015-07-13 13:10:00,50.65,50.65,50.6,50.6,1100.0,50.65,50.65,50.6,50.6,1100.0
2015-07-13 13:15:00,50.59,50.63,50.59,50.6,2768.0,50.59,50.63,50.59,50.6,2768.0
2015-07-13 13:20:00,50.6,50.61,50.59,50.6,2500.0,50.6,50.61,50.59,50.6,2500.0
2015-07-13 13:25:00,50.6,50.6,50.58,50.59,2186.0,50.6,50.6,50.58,50.59,2186.0
2015-07-13 13:30:00,50.6,50.65,50.6,50.63,3000.0,50.6,50.65,50.6,50.63,3000.0
2015-07-13 13:35:00,50.62,50.63,50.61,50.63,1100.0,50.62,50.63,50.61,50.63,1100.0
2015-07-13 13:40:00,50.63,50.63,50.6,50.62,1800.0,50.63,50.63,50.6,50.62,1800.0
2015-07-13 13:45:00,50.62,50.62,50.57,50.57,2600.0,50.62,50.62,50.57,50.57,2600.0
2015-07-13 13:50:00,50.58,50.58,50.51,50.52,2800.0,50.58,50.58,50.51,50.52,2800.0
2015-07-13 13:55:00,50.5,50.57,50.49,50.55,3800.0,50.5,50.57,50.49,50.55,3800.0
2015-07-13 14:00:00,50.56,50.57,50.55,50.56,4100.0,50.56,50.57,50.55,50.56,4100.0
2015-07-13 14:05:00,50.55,50.56,50.52,50.55,3170.0,50.55,50.56,50.52,50.55,3170.0
2015-07-13 14:10:00,50.55,50.58,50.55,50.57,3384.0,50.55,50.58,50.55,50.57,3384.0
2015-07-13 14:15:00,50.56,50.57,50.54,50.54,2334.0,50.56,50.57,50.54,50.54,2334.0
2015-07-13 14:20:00,50.55,50.6,50.54,50.58,3700.0,50.55,50.6,50.54,50.58,3700.0
2015-07-13 14:25:00,50.59,50.59,50.58,50.58,1600.0,50.59,50.59,50.58,50.58,1600.0
2015-07-13 14:30:00,50.58,50.59,50.58,50.58,1100.0,50.58,50.59,50.58,50.58,1100.0
2015-07-13 14:35:00,50.58,50.59,50.56,50.59,3498.0,50.58,50.59,50.56,50.59,3498.0
2015-07-13 14:40:00,50.6,50.6,50.57,50.58,2400.0,50.6,50.6,50.57,50.58,2400.0
2015-07-13 14:45:00,50.59,50.59,50.56,50.59,1900.0,50.59,50.59,50.56,50.59,1900.0
2015-07-13 14:50:00,50.58,50.61,50.58,50.61,1700.0,50.58,50.61,50.58,50.61,1700.0
2015-07-13 14:55:00,50.64,50.66,50.63,50.65,2705.0,50.64,50.66,50.63,50.65,2705.0
2015-07-13 15:00:00,50.65,50.67,50.65,50.66,2000.0,50.65,50.67,50.65,50.66,2000.0
2015-07-13 15:05:00,50.65,50.66,50.56,50.62,20144.0,50.65,50.66,50.56,50.62,20144.0
2015-07-13 15:10:00,50.62,50.62,50.61,50.62,5675.0,50.62,50.62,50.61,50.62,5675.0
2015-07-13 15:15:00,50.64,50.65,50.63,50.64,1300.0,50.64,50.65,50.63,50.64,1300.0
2015-07-13 15:20:00,50.64,50.71,50.63,50.71,4914.0,50.64,50.71,50.63,50.71,4914.0
2015-07-13 15:25:00,50.71,50.72,50.69,50.71,5046.0,50.71,50.72,50.69,50.71,5046.0
2015-07-13 15:30:00,50.73,50.73,50.67,50.71,10538.0,50.73,50.73,50.67,50.71,10538.0
2015-07-13 15:35:00,50.7,50.74,50.7,50.74,9300.0,50.7,50.74,50.7,50.74,9300.0
2015-07-13 15:40:00,50.73,50.76,50.73,50.75,4316.0,50.73,50.76,50.73,50.75,4316.0
2015-07-13 15:45:00,50.75,50.77,50.7,50.7,10012.0,50.75,50.77,50.7,50.7,10012.0
2015-07-13 15:50:00,50.71,50.75,50.71,50.74,17842.0,50.71,50.75,50.71,50.74,17842.0
2015-07-13 15:55:00,50.73,50.74,50.69,50.7,28743.0,50.73,50.74,50.69,50.7,28743.0
2015-07-14 09:30:00,50.88,50.88,50.8,50.81,11403.0,50.88,50.88,50.8,50.81,11403.0
2015-07-14 09:35:00,50.82,50.97,50.8,50.94,2649.0,50.82,50.97,50.8,50.94,2649.0
2015-07-14 09:40:00,50.9,51.08,50.89,51.08,17743.0,50.9,51.08,50.89,51.08,17743.0
2015-07-14 09:45:00,51.1,51.1,51.04,51.04,6175.0,51.1,51.1,51.04,51.04,6175.0
2015-07-14 09:50:00,51.06,51.09,51.03,51.05,3700.0,51.06,51.09,51.03,51.05,3700.0
2015-07-14 09:55:00,51.03,51.03,50.98,51.02,3567.0,51.03,51.03,50.98,51.02,3567.0
2015-07-14 10:00:00,51.04,51.04,50.96,51.0,15980.0,51.04,51.04,50.96,51.0,15980.0
2015-07-14 10:05:00,50.97,50.99,50.91,50.91,1500.0,50.97,50.99,50.91,50.91,1500.0
2015-07-14 10:10:00,50.91,50.97,50.91,50.97,900.0,50.91,50.97,50.91,50.97,900.0
2015-07-14 10:15:00,50.98,50.98,50.94,50.98,5508.0,50.98,50.98,50.94,50.98,5508.0
2015-07-14 10:20:00,50.97,51.0,50.95,50.96,6600.0,50.97,51.0,50.95,50.96,6600.0
2015-07-14 10:25:00,50.96,50.97,50.95,50.97,3915.0,50.96,50.97,50.95,50.97,3915.0
2015-07-14 10:30:00,50.97,50.99,50.97,50.98,2200.0,50.97,50.99,50.97,50.98,2200.0
2015-07-14 10:35:00,50.97,51.0,50.94,50.94,4663.0,50.97,51.0,50.94,50.94,4663.0
2015-07-14 10:40:00,50.94,50.96,50.91,50.95,5800.0,50.94,50.96,50.91,50.95,5800.0
2015-07-14 10:45:00,50.93,50.95,50.92,50.93,4848.0,50.93,50.95,50.92,50.93,4848.0
2015-07-14 10:50:00,50.93,50.97,50.92,50.96,5700.0,50.93,50.97,50.92,50.96,5700.0
2015-07-14 10:55:00,50.96,50.96,50.93,50.93,8866.0,50.96,50.96,50.93,50.93,8866.0
2015-07-14 11:00:00,50.94,50.94,50.92,50.93,6640.0,50.94,50.94,50.92,50.93,6640.0
2015-07-14 11:05:00,50.93,50.97,50.93,50.93,8927.0,50.93,50.97,50.93,50.93,8927.0
2015-07-14 11:10:00,50.92,50.96,50.92,50.94,3860.0,50.92,50.96,50.92,50.94,3860.0
2015-07-14 11:15:00,50.94,50.97,50.94,50.96,1900.0,50.94,50.97,50.94,50.96,1900.0
2015-07-14 11:20:00,50.96,50.97,50.93,50.97,4677.0,50.96,50.97,50.93,50.97,4677.0
2015-07-14 11:25:00,50.97,50.99,50.96,50.97,4280.0,50.97,50.99,50.96,50.97,4280.0
2015-07-14 11:30:00,50.97,51.01,50.97,50.97,8603.0,50.97,51.01,50.97,50.97,8603.0
2015-07-14 11:35:00,50.97,50.99,50.94,50.94,2813.0,50.97,50.99,50.94,50.94,2813.0
2015-07-14 11:40:00,50.95,50.95,50.92,50.94,5800.0,50.95,50.95,50.92,50.94,5800.0
2015-07-14 11:45:00,50.94,50.94,50.9,50.91,2766.0,50.94,50.94,50.9,50.91,2766.0
2015-07-14 11:50:00,50.91,50.95,50.91,50.94,3200.0,50.91,50.95,50.91,50.94,3200.0
2015-07-14 11:55:00,50.92,50.93,50.89,50.92,2600.0,50.92,50.93,50.89,50.92,2600.0
2015-07-14 12:00:00,50.93,50.96,50.93,50.95,1700.0,50.93,50.96,50.93,50.95,1700.0
2015-07-14 12:05:00,50.95,50.95,50.93,50.95,1875.0,50.95,50.95,50.93,50.95,1875.0
2015-07-14 12:10:00,50.95,50.97,50.94,50.96,2537.0,50.95,50.97,50.94,50.96,2537.0
2015-07-14 12:15:00,50.95,50.96,50.93,50.95,6294.0,50.95,50.96,50.93,50.95,6294.0
2015-07-14 12:20:00,50.97,50.97,50.95,50.96,1200.0,50.97,50.97,50.95,50.96,1200.0
2015-07-14 12:25:00,50.95,50.97,50.95,50.97,2000.0,50.95,50.97,50.95,50.97,2000.0
2015-07-14 12:30:00,50.97,50.97,50.95,50.96,2081.0,50.97,50.97,50.95,50.96,2081.0
2015-07-14 12:35:00,50.97,50.98,50.96,50.98,1900.0,50.97,50.98,50.96,50.98,1900.0
2015-07-14 12:40:00,50.98,50.99,50.97,50.97,2366.0,50.98,50.99,50.97,50.97,2366.0
2015-07-14 12:45:00,50.97,50.99,50.97,50.99,4900.0,50.97,50.99,50.97,50.99,4900.0
2015-07-14 12:50:00,50.99,51.01,50.99,51.0,4661.0,50.99,51.01,50.99,51.0,4661.0
2015-07-14 12:55:00,51.0,51.04,51.0,51.04,2489.0,51.0,51.04,51.0,51.04,2489.0
2015-07-14 13:00:00,51.03,51.05,51.02,51.04,4900.0,51.03,51.05,51.02,51.04,4900.0
2015-07-14 13:05:00,51.04,51.05,51.03,51.05,1600.0,51.04,51.05,51.03,51.05,1600.0
2015-07-14 13:10:00,51.05,51.08,51.05,51.08,2471.0,51.05,51.08,51.05,51.08,2471.0
2015-07-14 13:15:00,51.08,51.12,51.08,51.12,3448.0,51.08,51.12,51.08,51.12,3448.0
2015-07-14 13:20:00,51.11,51.12,51.1,51.12,2545.0,51.11,51.12,51.1,51.12,2545.0
2015-07-14 13:25:00,51.11,51.14,51.11,51.14,4028.0,51.11,51.14,51.11,51.14,4028.0
2015-07-14 13:30:00,51.13,51.13,51.11,51.13,4052.0,51.13,51.13,51.11,51.13,4052.0
2015-07-14 13:35:00,51.13,51.13,51.11,51.13,4399.0,51.13,51.13,51.11,51.13,4399.0
2015-07-14 13:40:00,51.13,51.14,51.1,51.1,3994.0,51.13,51.14,51.1,51.1,3994.0
2015-07-14 13:45:00,51.1,51.13,51.1,51.13,2700.0,51.1,51.13,51.1,51.13,2700.0
2015-07-14 13:50:00,51.13,51.13,51.09,51.1,4051.0,51.13,51.13,51.09,51.1,4051.0
2015-07-14 13:55:00,51.1,51.1,51.04,51.06,8007.0,51.1,51.1,51.04,51.06,8007.0
2015-07-14 14:00:00,51.05,51.06,51.01,51.02,3700.0,51.05,51.06,51.01,51.02,3700.0
2015-07-14 14:05:00,51.02,51.05,51.01,51.05,3686.0,51.02,51.05,51.01,51.05,3686.0
2015-07-14 14:10:00,51.06,51.06,51.04,51.05,3000.0,51.06,51.06,51.04,51.05,3000.0
2015-07-14 14:15:00,51.05,51.09,51.05,51.09,3365.0,51.05,51.09,51.05,51.09,3365.0
2015-07-14 14:20:00,51.09,51.1,51.07,51.1,8047.0,51.09,51.1,51.07,51.1,8047.0
2015-07-14 14:25:00,51.1,51.1,51.06,51.06,10800.0,51.1,51.1,51.06,51.06,10800.0
2015-07-14 14:30:00,51.05,51.08,51.05,51.05,14831.0,51.05,51.08,51.05,51.05,14831.0
2015-07-14 14:35:00,51.05,51.08,51.03,51.08,16975.0,51.05,51.08,51.03,51.08,16975.0
2015-07-14 14:40:00,51.08,51.1,51.04,51.05,27479.0,51.08,51.1,51.04,51.05,27479.0
2015-07-14 14:45:00,51.05,51.05,50.99,50.99,12068.0,51.05,51.05,50.99,50.99,12068.0
2015-07-14 14:50:00,50.99,51.01,50.98,51.01,9115.0,50.99,51.01,50.98,51.01,9115.0
2015-07-14 14:55:00,51.01,51.06,51.0,51.06,3159.0,51.01,51.06,51.0,51.06,3159.0
2015-07-14 15:00:00,51.06,51.08,51.05,51.07,41911.0,51.06,51.08,51.05,51.07,41911.0
2015-07-14 15:05:00,51.06,51.07,51.05,51.06,5685.0,51.06,51.07,51.05,51.06,5685.0
2015-07-14 15:10:00,51.06,51.09,51.06,51.06,11702.0,51.06,51.09,51.06,51.06,11702.0
2015-07-14 15:15:00,51.05,51.07,51.05,51.05,6498.0,51.05,51.07,51.05,51.05,6498.0
2015-07-14 15:20:00,51.06,51.06,51.03,51.04,5900.0,51.06,51.06,51.03,51.04,5900.0
2015-07-14 15:25:00,51.04,51.05,51.03,51.03,19052.0,51.04,51.05,51.03,51.03,19052.0
2015-07-14 15:30:00,51.03,51.04,51.03,51.03,5100.0,51.03,51.04,51.03,51.03,5100.0
2015-07-14 15:35:00,51.03,51.05,51.03,51.05,7986.0,51.03,51.05,51.03,51.05,7986.0
2015-07-14 15:40:00,51.05,51.05,51.03,51.03,9403.0,51.05,51.05,51.03,51.03,9403.0
2015-07-14 15:45:00,51.04,51.08,51.03,51.07,9800.0,51.04,51.08,51.03,51.07,9800.0
2015-07-14 15:50:00,51.07,51.12,51.07,51.09,47337.0,51.07,51.12,51.07,51.09,47337.0
2015-07-14 15:55:00,51.09,51.09,51.01,51.07,42431.0,51.09,51.09,51.01,51.07,42431.0
2015-07-15 09:30:00,51.26,51.29,50.99,51.14,9483.0,51.26,51.29,50.99,51.14,9483.0
2015-07-15 09:35:00,51.1,51.23,51.1,51.21,4600.0,51.1,51.23,51.1,51.21,4600.0
2015-07-15 09:40:00,51.21,51.21,51.08,51.21,4500.0,51.21,51.21,51.08,51.21,4500.0
2015-07-15 09:45:00,51.21,51.21,51.0,51.01,4600.0,51.21,51.21,51.0,51.01,4600.0
2015-07-15 09:50:00,50.98,51.05,50.97,51.03,3200.0,50.98,51.05,50.97,51.03,3200.0
2015-07-15 09:55:00,51.06,51.06,51.01,51.01,1732.0,51.06,51.06,51.01,51.01,1732.0
2015-07-15 10:00:00,51.0,51.0,50.91,50.93,4041.0,51.0,51.0,50.91,50.93,4041.0
2015-07-15 10:05:00,50.94,51.06,50.94,51.03,1400.0,50.94,51.06,50.94,51.03,1400.0
2015-07-15 10:10:00,51.03,51.04,50.97,51.01,2000.0,51.03,51.04,50.97,51.01,2000.0
2015-07-15 10:15:00,51.0,51.06,51.0,51.05,3400.0,51.0,51.06,51.0,51.05,3400.0
2015-07-15 10:20:00,51.04,51.05,51.0,51.04,4400.0,51.04,51.05,51.0,51.04,4400.0
2015-07-15 10:25:00,51.05,51.07,51.02,51.07,3700.0,51.05,51.07,51.02,51.07,3700.0
2015-07-15 10:30:00,51.06,51.1,51.05,51.07,17574.0,51.06,51.1,51.05,51.07,17574.0
2015-07-15 10:35:00,51.08,51.1,51.05,51.08,4935.0,51.08,51.1,51.05,51.08,4935.0
2015-07-15 10:40:00,51.09,51.11,51.08,51.09,2700.0,51.09,51.11,51.08,51.09,2700.0
2015-07-15 10:45:00,51.1,51.1,51.08,51.1,1900.0,51.1,51.1,51.08,51.1,1900.0
2015-07-15 10:50:00,51.1,51.15,51.1,51.14,4900.0,51.1,51.15,51.1,51.14,4900.0
2015-07-15 10:55:00,51.13,51.17,51.13,51.16,3600.0,51.13,51.17,51.13,51.16,3600.0
2015-07-15 11:00:00,51.17,51.2,51.17,51.17,2373.0,51.17,51.2,51.17,51.17,2373.0
2015-07-15 11:05:00,51.17,51.17,51.11,51.16,4813.0,51.17,51.17,51.11,51.16,4813.0
2015-07-15 11:10:00,51.17,51.19,51.12,51.12,44262.0,51.17,51.19,51.12,51.12,44262.0
2015-07-15 11:15:00,51.12,51.14,51.1,51.1,4800.0,51.12,51.14,51.1,51.1,4800.0
2015-07-15 11:20:00,51.1,51.14,51.09,51.1,8744.0,51.1,51.14,51.09,51.1,8744.0
2015-07-15 11:25:00,51.1,51.1,51.05,51.05,9229.0,51.1,51.1,51.05,51.05,9229.0
2015-07-15 11:30:00,51.05,51.1,51.05,51.06,6632.0,51.05,51.1,51.05,51.06,6632.0
2015-07-15 11:35:00,51.05,51.09,51.05,51.09,3100.0,51.05,51.09,51.05,51.09,3100.0
2015-07-15 11:40:00,51.1,51.1,51.08,51.09,2851.0,51.1,51.1,51.08,51.09,2851.0
2015-07-15 11:45:00,51.08,51.08,51.02,51.03,8450.0,51.08,51.08,51.02,51.03,8450.0
2015-07-15 11:50:00,51.02,51.02,51.0,51.01,1900.0,51.02,51.02,51.0,51.01,1900.0
2015-07-15 11:55:00,51.01,51.05,51.01,51.05,3900.0,51.01,51.05,51.01,51.05,3900.0
2015-07-15 12:00:00,51.04,51.07,51.03,51.07,3742.0,51.04,51.07,51.03,51.07,3742.0
2015-07-15 12:05:00,51.07,51.08,51.05,51.07,2232.0,51.07,51.08,51.05,51.07,2232.0
2015-07-15 12:10:00,51.08,51.08,51.0,51.0,3572.0,51.08,51.08,51.0,51.0,3572.0
2015-07-15 12:15:00,51.01,51.02,50.99,51.02,1925.0,51.01,51.02,50.99,51.02,1925.0
2015-07-15 12:20:00,51.01,51.07,51.01,51.07,2500.0,51.01,51.07,51.01,51.07,2500.0
2015-07-15 12:25:00,51.06,51.07,51.05,51.07,2800.0,51.06,51.07,51.05,51.07,2800.0
2015-07-15 12:30:00,51.08,51.08,51.04,51.05,3300.0,51.08,51.08,51.04,51.05,3300.0
2015-07-15 12:35:00,51.06,51.09,51.06,51.09,2800.0,51.06,51.09,51.06,51.09,2800.0
2015-07-15 12:40:00,51.09,51.11,51.08,51.1,4868.0,51.09,51.11,51.08,51.1,4868.0
2015-07-15 12:45:00,51.1,51.1,51.08,51.09,3600.0,51.1,51.1,51.08,51.09,3600.0
2015-07-15 12:50:00,51.1,51.1,51.06,51.09,4133.0,51.1,51.1,51.06,51.09,4133.0
2015-07-15 12:55:00,51.09,51.13,51.09,51.13,3200.0,51.09,51.13,51.09,51.13,3200.0
2015-07-15 13:00:00,51.13,51.13,51.09,51.12,5000.0,51.13,51.13,51.09,51.12,5000.0
2015-07-15 13:05:00,51.11,51.13,51.11,51.11,4600.0,51.11,51.13,51.11,51.11,4600.0
2015-07-15 13:10:00,51.1,51.14,51.09,51.13,3500.0,51.1,51.14,51.09,51.13,3500.0
2015-07-15 13:15:00,51.12,51.14,51.12,51.12,1700.0,51.12,51.14,51.12,51.12,1700.0
2015-07-15 13:20:00,51.12,51.15,51.12,51.15,1600.0,51.12,51.15,51.12,51.15,1600.0
2015-07-15 13:25:00,51.15,51.15,51.13,51.13,2500.0,51.15,51.15,51.13,51.13,2500.0
2015-07-15 13:30:00,51.12,51.13,51.09,51.13,4133.0,51.12,51.13,51.09,51.13,4133.0
2015-07-15 13:35:00,51.13,51.14,51.09,51.09,1800.0,51.13,51.14,51.09,51.09,1800.0
2015-07-15 13:40:00,51.08,51.14,51.08,51.11,3300.0,51.08,51.14,51.08,51.11,3300.0
2015-07-15 13:45:00,51.11,51.12,51.11,51.12,1100.0,51.11,51.12,51.11,51.12,1100.0
2015-07-15 13:50:00,51.12,51.12,51.09,51.1,4000.0,51.12,51.12,51.09,51.1,4000.0
2015-07-15 13:55:00,51.12,51.14,51.11,51.14,2075.0,51.12,51.14,51.11,51.14,2075.0
2015-07-15 14:00:00,51.14,51.17,51.1,51.14,10682.0,51.14,51.17,51.1,51.14,10682.0
2015-07-15 14:05:00,51.15,51.16,51.13,51.16,2300.0,51.15,51.16,51.13,51.16,2300.0
2015-07-15 14:10:00,51.15,51.16,51.14,51.15,4193.0,51.15,51.16,51.14,51.15,4193.0
2015-07-15 14:15:00,51.15,51.17,51.14,51.17,5040.0,51.15,51.17,51.14,51.17,5040.0
2015-07-15 14:20:00,51.16,51.18,51.14,51.16,3900.0,51.16,51.18,51.14,51.16,3900.0
2015-07-15 14:25:00,51.17,51.17,51.12,51.15,7328.0,51.17,51.17,51.12,51.15,7328.0
2015-07-15 14:30:00,51.14,51.15,51.11,51.12,4434.0,51.14,51.15,51.11,51.12,4434.0
2015-07-15 14:35:00,51.12,51.12,51.1,51.12,8867.0,51.12,51.12,51.1,51.12,8867.0
2015-07-15 14:40:00,51.12,51.13,51.03,51.05,38900.0,51.12,51.13,51.03,51.05,38900.0
2015-07-15 14:45:00,51.04,51.06,51.02,51.03,4589.0,51.04,51.06,51.02,51.03,4589.0
2015-07-15 14:50:00,51.03,51.06,51.02,51.02,7027.0,51.03,51.06,51.02,51.02,7027.0
2015-07-15 14:55:00,51.03,51.04,51.01,51.04,4025.0,51.03,51.04,51.01,51.04,4025.0
2015-07-15 15:00:00,51.05,51.07,51.03,51.05,10294.0,51.05,51.07,51.03,51.05,10294.0
2015-07-15 15:05:00,51.06,51.08,51.05,51.07,44608.0,51.06,51.08,51.05,51.07,44608.0
2015-07-15 15:10:00,51.06,51.09,51.04,51.06,6632.0,51.06,51.09,51.04,51.06,6632.0
2015-07-15 15:15:00,51.07,51.1,51.06,51.07,8000.0,51.07,51.1,51.06,51.07,8000.0
2015-07-15 15:20:00,51.08,51.08,51.04,51.06,5830.0,51.08,51.08,51.04,51.06,5830.0
2015-07-15 15:25:00,51.05,51.1,51.04,51.1,7673.0,51.05,51.1,51.04,51.1,7673.0
2015-07-15 15:30:00,51.1,51.13,51.09,51.12,12784.0,51.1,51.13,51.09,51.12,12784.0
2015-07-15 15:35:00,51.11,51.13,51.08,51.09,12542.0,51.11,51.13,51.08,51.09,12542.0
2015-07-15 15:40:00,51.08,51.1,51.06,51.06,37341.0,51.08,51.1,51.06,51.06,37341.0
2015-07-15 15:45:00,51.06,51.07,50.99,51.0,23600.0,51.06,51.07,50.99,51.0,23600.0
2015-07-15 15:50:00,51.01,51.11,51.0,51.11,56919.0,51.01,51.11,51.0,51.11,56919.0
2015-07-15 15:55:00,51.1,51.16,51.09,51.14,53797.0,51.1,51.16,51.09,51.14,53797.0
2015-07-16 09:30:00,51.19,51.34,51.05,51.31,18631.0,51.19,51.34,51.05,51.31,18631.0
2015-07-16 09:35:00,51.25,51.35,51.16,51.29,4700.0,51.25,51.35,51.16,51.29,4700.0
2015-07-16 09:40:00,51.3,51.35,51.26,51.29,6108.0,51.3,51.35,51.26,51.29,6108.0
2015-07-16 09:45:00,51.3,51.3,51.22,51.27,6410.0,51.3,51.3,51.22,51.27,6410.0
2015-07-16 09:50:00,51.27,51.33,51.22,51.24,11200.0,51.27,51.33,51.22,51.24,11200.0
2015-07-16 09:55:00,51.24,51.27,51.14,51.15,7710.0,51.24,51.27,51.14,51.15,7710.0
2015-07-16 10:00:00,51.15,51.17,51.11,51.12,6500.0,51.15,51.17,51.11,51.12,6500.0
2015-07-16 10:05:00,51.09,51.1,51.03,51.08,7424.0,51.09,51.1,51.03,51.08,7424.0
2015-07-16 10:10:00,51.08,51.08,50.98,50.99,10896.0,51.08,51.08,50.98,50.99,10896.0
2015-07-16 10:15:00,51.01,51.07,51.01,51.07,3092.0,51.01,51.07,51.01,51.07,3092.0
2015-07-16 10:20:00,51.07,51.11,51.07,51.11,3806.0,51.07,51.11,51.07,51.11,3806.0
2015-07-16 10:25:00,51.13,51.14,51.06,51.09,3100.0,51.13,51.14,51.06,51.09,3100.0
2015-07-16 10:30:00,51.07,51.08,51.03,51.03,4300.0,51.07,51.08,51.03,51.03,4300.0
2015-07-16 10:35:00,51.01,51.06,51.0,51.05,4700.0,51.01,51.06,51.0,51.05,4700.0
2015-07-16 10:40:00,51.05,51.09,51.03,51.09,10100.0,51.05,51.09,51.03,51.09,10100.0
2015-07-16 10:45:00,51.08,51.08,51.05,51.08,4500.0,51.08,51.08,51.05,51.08,4500.0
2015-07-16 10:50:00,51.08,51.09,51.07,51.08,2200.0,51.08,51.09,51.07,51.08,2200.0
2015-07-16 10:55:00,51.08,51.09,51.05,51.06,2495.0,51.08,51.09,51.05,51.06,2495.0
2015-07-16 11:00:00,51.06,51.08,51.05,51.05,20900.0,51.06,51.08,51.05,51.05,20900.0
2015-07-16 11:05:00,51.06,51.07,51.04,51.07,3500.0,51.06,51.07,51.04,51.07,3500.0
2015-07-16 11:10:00,51.06,51.07,51.0,51.02,5100.0,51.06,51.07,51.0,51.02,5100.0
2015-07-16 11:15:00,51.03,51.03,50.96,50.97,3500.0,51.03,51.03,50.96,50.97,3500.0
2015-07-16 11:20:00,50.97,51.01,50.97,50.98,3300.0,50.97,51.01,50.97,50.98,3300.0
2015-07-16 11:25:00,50.98,51.02,50.98,51.02,3655.0,50.98,51.02,50.98,51.02,3655.0
2015-07-16 11:30:00,51.02,51.05,51.02,51.04,2600.0,51.02,51.05,51.02,51.04,2600.0
2015-07-16 11:35:00,51.04,51.08,51.02,51.08,4400.0,51.04,51.08,51.02,51.08,4400.0
2015-07-16 11:40:00,51.09,51.1,51.04,51.05,23997.0,51.09,51.1,51.04,51.05,23997.0
2015-07-16 11:45:00,51.06,51.06,51.02,51.02,4000.0,51.06,51.06,51.02,51.02,4000.0
2015-07-16 11:50:00,51.03,51.07,51.01,51.01,3800.0,51.03,51.07,51.01,51.01,3800.0
2015-07-16 11:55:00,51.0,51.0,50.96,50.98,3400.0,51.0,51.0,50.96,50.98,3400.0
2015-07-16 12:00:00,50.98,50.99,50.95,50.95,2600.0,50.98,50.99,50.95,50.95,2600.0
2015-07-16 12:05:00,50.94,50.95,50.93,50.94,2800.0,50.94,50.95,50.93,50.94,2800.0
2015-07-16 12:10:00,50.94,50.94,50.93,50.93,2300.0,50.94,50.94,50.93,50.93,2300.0
2015-07-16 12:15:00,50.93,50.93,50.9,50.9,3400.0,50.93,50.93,50.9,50.9,3400.0
2015-07-16 12:20:00,50.92,50.94,50.92,50.92,4300.0,50.92,50.94,50.92,50.92,4300.0
2015-07-16 12:25:00,50.92,50.93,50.91,50.93,4300.0,50.92,50.93,50.91,50.93,4300.0
2015-07-16 12:30:00,50.94,50.99,50.94,50.99,14000.0,50.94,50.99,50.94,50.99,14000.0
2015-07-16 12:35:00,50.99,50.99,50.96,50.98,7030.0,50.99,50.99,50.96,50.98,7030.0
2015-07-16 12:40:00,50.99,50.99,50.97,50.98,2970.0,50.99,50.99,50.97,50.98,2970.0
2015-07-16 12:45:00,50.98,50.98,50.95,50.95,2092.0,50.98,50.98,50.95,50.95,2092.0
2015-07-16 12:50:00,50.95,50.96,50.92,50.93,5950.0,50.95,50.96,50.92,50.93,5950.0
2015-07-16 12:55:00,50.92,50.93,50.86,50.88,9400.0,50.92,50.93,50.86,50.88,9400.0
2015-07-16 13:00:00,50.88,50.9,50.88,50.88,3800.0,50.88,50.9,50.88,50.88,3800.0
2015-07-16 13:05:00,50.88,50.9,50.87,50.87,3800.0,50.88,50.9,50.87,50.87,3800.0
2015-07-16 13:10:00,50.87,50.88,50.85,50.88,6477.0,50.87,50.88,50.85,50.88,6477.0
2015-07-16 13:15:00,50.87,50.87,50.82,50.82,6744.0,50.87,50.87,50.82,50.82,6744.0
2015-07-16 13:20:00,50.83,50.86,50.81,50.86,3300.0,50.83,50.86,50.81,50.86,3300.0
2015-07-16 13:25:00,50.86,50.87,50.85,50.86,9977.0,50.86,50.87,50.85,50.86,9977.0
2015-07-16 13:30:00,50.86,50.86,50.85,50.86,5225.0,50.86,50.86,50.85,50.86,5225.0
2015-07-16 13:35:00,50.85,50.86,50.82,50.82,5100.0,50.85,50.86,50.82,50.82,5100.0
2015-07-16 13:40:00,50.82,50.82,50.78,50.79,2900.0,50.82,50.82,50.78,50.79,2900.0
2015-07-16 13:45:00,50.78,50.83,50.78,50.83,6176.0,50.78,50.83,50.78,50.83,6176.0
2015-07-16 13:50:00,50.82,50.82,50.79,50.8,3850.0,50.82,50.82,50.79,50.8,3850.0
2015-07-16 13:55:00,50.8,50.81,50.75,50.77,8850.0,50.8,50.81,50.75,50.77,8850.0
2015-07-16 14:00:00,50.77,50.79,50.76,50.78,6200.0,50.77,50.79,50.76,50.78,6200.0
2015-07-16 14:05:00,50.76,50.79,50.76,50.79,2133.0,50.76,50.79,50.76,50.79,2133.0
2015-07-16 14:10:00,50.79,50.85,50.78,50.85,5027.0,50.79,50.85,50.78,50.85,5027.0
2015-07-16 14:15:00,50.84,50.86,50.83,50.84,14476.0,50.84,50.86,50.83,50.84,14476.0
2015-07-16 14:20:00,50.84,50.85,50.8,50.81,10436.0,50.84,50.85,50.8,50.81,10436.0
2015-07-16 14:25:00,50.81,50.82,50.8,50.82,3900.0,50.81,50.82,50.8,50.82,3900.0
2015-07-16 14:30:00,50.81,50.87,50.81,50.87,5424.0,50.81,50.87,50.81,50.87,5424.0
2015-07-16 14:35:00,50.87,50.88,50.86,50.88,7400.0,50.87,50.88,50.86,50.88,7400.0
2015-07-16 14:40:00,50.87,50.88,50.84,50.86,11855.0,50.87,50.88,50.84,50.86,11855.0
2015-07-16 14:45:00,50.86,50.87,50.79,50.82,10200.0,50.86,50.87,50.79,50.82,10200.0
2015-07-16 14:50:00,50.82,50.84,50.8,50.8,12385.0,50.82,50.84,50.8,50.8,12385.0
2015-07-16 14:55:00,50.81,50.82,50.79,50.8,6001.0,50.81,50.82,50.79,50.8,6001.0
2015-07-16 15:00:00,50.81,50.83,50.78,50.81,8300.0,50.81,50.83,50.78,50.81,8300.0
2015-07-16 15:05:00,50.8,50.82,50.77,50.78,6800.0,50.8,50.82,50.77,50.78,6800.0
2015-07-16 15:10:00,50.78,50.8,50.77,50.78,4200.0,50.78,50.8,50.77,50.78,4200.0
2015-07-16 15:15:00,50.78,50.81,50.75,50.78,16311.0,50.78,50.81,50.75,50.78,16311.0
2015-07-16 15:20:00,50.78,50.79,50.77,50.79,4000.0,50.78,50.79,50.77,50.79,4000.0
2015-07-16 15:25:00,50.78,50.82,50.77,50.82,11450.0,50.78,50.82,50.77,50.82,11450.0
2015-07-16 15:30:00,50.82,50.82,50.77,50.77,15185.0,50.82,50.82,50.77,50.77,15185.0
2015-07-16 15:35:00,50.78,50.8,50.77,50.79,6500.0,50.78,50.8,50.77,50.79,6500.0
2015-07-16 15:40:00,50.8,50.8,50.76,50.79,10701.0,50.8,50.8,50.76,50.79,10701.0
2015-07-16 15:45:00,50.78,50.8,50.76,50.78,13135.0,50.78,50.8,50.76,50.78,13135.0
2015-07-16 15:50:00,50.83,50.89,50.78,50.78,62018.0,50.83,50.89,50.78,50.78,62018.0
2015-07-16 15:55:00,50.79,50.8,50.75,50.8,115545.0,50.79,50.8,50.75,50.8,115545.0
2015-07-17 09:30:00,50.85,50.87,50.69,50.69,12472.0,50.85,50.87,50.69,50.69,12472.0
2015-07-17 09:35:00,50.66,50.66,50.48,50.48,4900.0,50.66,50.66,50.48,50.48,4900.0
2015-07-17 09:40:00,50.5,50.54,50.46,50.52,1900.0,50.5,50.54,50.46,50.52,1900.0
2015-07-17 09:45:00,50.49,50.52,50.47,50.5,5300.0,50.49,50.52,50.47,50.5,5300.0
2015-07-17 09:50:00,50.55,50.59,50.54,50.59,4500.0,50.55,50.59,50.54,50.59,4500.0
2015-07-17 09:55:00,50.58,50.6,50.55,50.6,2350.0,50.58,50.6,50.55,50.6,2350.0
2015-07-17 10:00:00,50.59,50.65,50.55,50.65,5600.0,50.59,50.65,50.55,50.65,5600.0
2015-07-17 10:05:00,50.63,50.64,50.61,50.62,3533.0,50.63,50.64,50.61,50.62,3533.0
2015-07-17 10:10:00,50.64,50.65,50.57,50.58,3000.0,50.64,50.65,50.57,50.58,3000.0
2015-07-17 10:15:00,50.56,50.58,50.52,50.56,5900.0,50.56,50.58,50.52,50.56,5900.0
2015-07-17 10:20:00,50.55,50.58,50.54,50.58,2600.0,50.55,50.58,50.54,50.58,2600.0
2015-07-17 10:25:00,50.58,50.58,50.53,50.54,6933.0,50.58,50.58,50.53,50.54,6933.0
2015-07-17 10:30:00,50.56,50.56,50.53,50.54,1300.0,50.56,50.56,50.53,50.54,1300.0
2015-07-17 10:35:00,50.53,50.54,50.5,50.53,7000.0,50.53,50.54,50.5,50.53,7000.0
2015-07-17 10:40:00,50.54,50.56,50.5,50.51,5328.0,50.54,50.56,50.5,50.51,5328.0
2015-07-17 10:45:00,50.52,50.57,50.51,50.57,2500.0,50.52,50.57,50.51,50.57,2500.0
2015-07-17 10:50:00,50.57,50.58,50.55,50.55,14644.0,50.57,50.58,50.55,50.55,14644.0
2015-07-17 10:55:00,50.57,50.67,50.57,50.67,9400.0,50.57,50.67,50.57,50.67,9400.0
2015-07-17 11:00:00,50.67,50.68,50.66,50.68,1300.0,50.67,50.68,50.66,50.68,1300.0
2015-07-17 11:05:00,50.68,50.7,50.66,50.66,4393.0,50.68,50.7,50.66,50.66,4393.0
2015-07-17 11:10:00,50.66,50.7,50.65,50.7,3500.0,50.66,50.7,50.65,50.7,3500.0
2015-07-17 11:15:00,50.7,50.73,50.69,50.73,6800.0,50.7,50.73,50.69,50.73,6800.0
2015-07-17 11:20:00,50.74,50.76,50.72,50.73,11403.0,50.74,50.76,50.72,50.73,11403.0
2015-07-17 11:25:00,50.72,50.78,50.72,50.76,1863.0,50.72,50.78,50.72,50.76,1863.0
2015-07-17 11:30:00,50.78,50.78,50.74,50.76,3600.0,50.78,50.78,50.74,50.76,3600.0
2015-07-17 11:35:00,50.74,50.74,50.73,50.73,3500.0,50.74,50.74,50.73,50.73,3500.0
2015-07-17 11:40:00,50.73,50.75,50.72,50.75,1606.0,50.73,50.75,50.72,50.75,1606.0
2015-07-17 11:45:00,50.75,50.78,50.75,50.78,3255.0,50.75,50.78,50.75,50.78,3255.0
2015-07-17 11:50:00,50.77,50.77,50.69,50.69,5409.0,50.77,50.77,50.69,50.69,5409.0
2015-07-17 11:55:00,50.68,50.69,50.65,50.68,4725.0,50.68,50.69,50.65,50.68,4725.0
2015-07-17 12:00:00,50.67,50.73,50.66,50.72,10119.0,50.67,50.73,50.66,50.72,10119.0
2015-07-17 12:05:00,50.72,50.76,50.72,50.76,1900.0,50.72,50.76,50.72,50.76,1900.0
2015-07-17 12:10:00,50.76,50.76,50.73,50.75,4650.0,50.76,50.76,50.73,50.75,4650.0
2015-07-17 12:15:00,50.75,50.76,50.74,50.75,3900.0,50.75,50.76,50.74,50.75,3900.0
2015-07-17 12:20:00,50.74,50.74,50.7,50.7,4400.0,50.74,50.74,50.7,50.7,4400.0
2015-07-17 12:25:00,50.69,50.7,50.66,50.66,3200.0,50.69,50.7,50.66,50.66,3200.0
2015-07-17 12:30:00,50.65,50.65,50.62,50.63,2737.0,50.65,50.65,50.62,50.63,2737.0
2015-07-17 12:35:00,50.62,50.62,50.57,50.57,2200.0,50.62,50.62,50.57,50.57,2200.0
2015-07-17 12:40:00,50.58,50.59,50.55,50.55,2500.0,50.58,50.59,50.55,50.55,2500.0
2015-07-17 12:45:00,50.55,50.6,50.54,50.57,7400.0,50.55,50.6,50.54,50.57,7400.0
2015-07-17 12:50:00,50.56,50.56,50.52,50.56,3200.0,50.56,50.56,50.52,50.56,3200.0
2015-07-17 12:55:00,50.55,50.55,50.51,50.53,1422.0,50.55,50.55,50.51,50.53,1422.0
2015-07-17 13:00:00,50.56,50.58,50.54,50.55,2600.0,50.56,50.58,50.54,50.55,2600.0
2015-07-17 13:05:00,50.54,50.54,50.51,50.51,1500.0,50.54,50.54,50.51,50.51,1500.0
2015-07-17 13:10:00,50.5,50.51,50.49,50.51,1700.0,50.5,50.51,50.49,50.51,1700.0
2015-07-17 13:15:00,50.51,50.51,50.49,50.5,1200.0,50.51,50.51,50.49,50.5,1200.0
2015-07-17 13:20:00,50.5,50.51,50.47,50.47,1900.0,50.5,50.51,50.47,50.47,1900.0
2015-07-17 13:25:00,50.47,50.49,50.46,50.49,1100.0,50.47,50.49,50.46,50.49,1100.0
2015-07-17 13:30:00,50.47,50.47,50.43,50.45,3416.0,50.47,50.47,50.43,50.45,3416.0
2015-07-17 13:35:00,50.46,50.49,50.46,50.49,1200.0,50.46,50.49,50.46,50.49,1200.0
2015-07-17 13:40:00,50.49,50.51,50.49,50.51,1200.0,50.49,50.51,50.49,50.51,1200.0
2015-07-17 13:45:00,50.51,50.51,50.45,50.46,3000.0,50.51,50.51,50.45,50.46,3000.0
2015-07-17 13:50:00,50.47,50.52,50.47,50.49,2300.0,50.47,50.52,50.47,50.49,2300.0
2015-07-17 13:55:00,50.48,50.5,50.48,50.5,1300.0,50.48,50.5,50.48,50.5,1300.0
2015-07-17 14:00:00,50.53,50.53,50.5,50.5,900.0,50.53,50.53,50.5,50.5,900.0
2015-07-17 14:05:00,50.5,50.54,50.5,50.53,2300.0,50.5,50.54,50.5,50.53,2300.0
2015-07-17 14:10:00,50.52,50.55,50.51,50.55,2200.0,50.52,50.55,50.51,50.55,2200.0
2015-07-17 14:15:00,50.55,50.56,50.53,50.55,5473.0,50.55,50.56,50.53,50.55,5473.0
2015-07-17 14:20:00,50.56,50.6,50.56,50.59,4100.0,50.56,50.6,50.56,50.59,4100.0
2015-07-17 14:25:00,50.6,50.63,50.6,50.61,2500.0,50.6,50.63,50.6,50.61,2500.0
2015-07-17 14:30:00,50.61,50.62,50.58,50.62,2460.0,50.61,50.62,50.58,50.62,2460.0
2015-07-17 14:35:00,50.62,50.63,50.58,50.59,4571.0,50.62,50.63,50.58,50.59,4571.0
2015-07-17 14:40:00,50.6,50.6,50.58,50.58,400.0,50.6,50.6,50.58,50.58,400.0
2015-07-17 14:45:00,50.58,50.59,50.54,50.54,4978.0,50.58,50.59,50.54,50.54,4978.0
2015-07-17 14:50:00,50.54,50.57,50.54,50.57,1500.0,50.54,50.57,50.54,50.57,1500.0
2015-07-17 14:55:00,50.57,50.57,50.53,50.55,5200.0,50.57,50.57,50.53,50.55,5200.0
2015-07-17 15:00:00,50.54,50.54,50.51,50.54,3650.0,50.54,50.54,50.51,50.54,3650.0
2015-07-17 15:05:00,50.54,50.56,50.54,50.56,2500.0,50.54,50.56,50.54,50.56,2500.0
2015-07-17 15:10:00,50.57,50.57,50.53,50.56,3589.0,50.57,50.57,50.53,50.56,3589.0
2015-07-17 15:15:00,50.57,50.57,50.56,50.56,2100.0,50.57,50.57,50.56,50.56,2100.0
2015-07-17 15:20:00,50.57,50.58,50.56,50.57,3900.0,50.57,50.58,50.56,50.57,3900.0
2015-07-17 15:25:00,50.57,50.62,50.57,50.62,3800.0,50.57,50.62,50.57,50.62,3800.0
2015-07-17 15:30:00,50.62,50.66,50.62,50.66,3350.0,50.62,50.66,50.62,50.66,3350.0
2015-07-17 15:35:00,50.67,50.68,50.64,50.66,4644.0,50.67,50.68,50.64,50.66,4644.0
2015-07-17 15:40:00,50.65,50.66,50.63,50.63,6200.0,50.65,50.66,50.63,50.63,6200.0
2015-07-17 15:45:00,50.64,50.66,50.63,50.65,7041.0,50.64,50.66,50.63,50.65,7041.0
2015-07-17 15:50:00,50.65,50.68,50.64,50.67,13296.0,50.65,50.68,50.64,50.67,13296.0
2015-07-17 15:55:00,50.67,50.7,50.65,50.67,34574.0,50.67,50.7,50.65,50.67,34574.0
2015-07-20 09:30:00,50.71,50.71,50.53,50.57,9592.0,50.71,50.71,50.53,50.57,9592.0
2015-07-20 09:35:00,50.56,50.65,50.55,50.65,2496.0,50.56,50.65,50.55,50.65,2496.0
2015-07-20 09:40:00,50.65,50.72,50.64,50.65,5400.0,50.65,50.72,50.64,50.65,5400.0
2015-07-20 09:45:00,50.66,50.72,50.58,50.72,7601.0,50.66,50.72,50.58,50.72,7601.0
2015-07-20 09:50:00,50.72,50.8,50.72,50.8,1600.0,50.72,50.8,50.72,50.8,1600.0
2015-07-20 09:55:00,50.77,50.78,50.73,50.78,4703.0,50.77,50.78,50.73,50.78,4703.0
2015-07-20 10:00:00,50.77,50.83,50.74,50.81,9499.0,50.77,50.83,50.74,50.81,9499.0
2015-07-20 10:05:00,50.78,50.79,50.74,50.75,2200.0,50.78,50.79,50.74,50.75,2200.0
2015-07-20 10:10:00,50.8,50.84,50.8,50.83,2800.0,50.8,50.84,50.8,50.83,2800.0
2015-07-20 10:15:00,50.82,50.83,50.79,50.79,3200.0,50.82,50.83,50.79,50.79,3200.0
2015-07-20 10:20:00,50.77,50.79,50.72,50.72,2400.0,50.77,50.79,50.72,50.72,2400.0
2015-07-20 10:25:00,50.74,50.78,50.74,50.76,2900.0,50.74,50.78,50.74,50.76,2900.0
2015-07-20 10:30:00,50.76,50.79,50.75,50.75,3500.0,50.76,50.79,50.75,50.75,3500.0
2015-07-20 10:35:00,50.76,50.76,50.7,50.75,5200.0,50.76,50.76,50.7,50.75,5200.0
2015-07-20 10:40:00,50.75,50.75,50.68,50.69,3338.0,50.75,50.75,50.68,50.69,3338.0
2015-07-20 10:45:00,50.69,50.73,50.68,50.7,4300.0,50.69,50.73,50.68,50.7,4300.0
2015-07-20 10:50:00,50.7,50.75,50.7,50.73,5100.0,50.7,50.75,50.7,50.73,5100.0
2015-07-20 10:55:00,50.74,50.75,50.71,50.74,5194.0,50.74,50.75,50.71,50.74,5194.0
2015-07-20 11:00:00,50.75,50.8,50.75,50.78,2513.0,50.75,50.8,50.75,50.78,2513.0
2015-07-20 11:05:00,50.78,50.8,50.73,50.75,6800.0,50.78,50.8,50.73,50.75,6800.0
2015-07-20 11:10:00,50.75,50.75,50.7,50.71,4179.0,50.75,50.75,50.7,50.71,4179.0
2015-07-20 11:15:00,50.71,50.72,50.67,50.69,3839.0,50.71,50.72,50.67,50.69,3839.0
2015-07-20 11:20:00,50.7,50.72,50.7,50.71,3650.0,50.7,50.72,50.7,50.71,3650.0
2015-07-20 11:25:00,50.71,50.76,50.71,50.74,2808.0,50.71,50.76,50.71,50.74,2808.0
2015-07-20 11:30:00,50.75,50.76,50.7,50.7,3900.0,50.75,50.76,50.7,50.7,3900.0
2015-07-20 11:35:00,50.71,50.76,50.71,50.76,2965.0,50.71,50.76,50.71,50.76,2965.0
2015-07-20 11:40:00,50.76,50.77,50.74,50.77,3860.0,50.76,50.77,50.74,50.77,3860.0
2015-07-20 11:45:00,50.77,50.79,50.77,50.78,3104.0,50.77,50.79,50.77,50.78,3104.0
2015-07-20 11:50:00,50.79,50.81,50.74,50.74,4100.0,50.79,50.81,50.74,50.74,4100.0
2015-07-20 11:55:00,50.74,50.78,50.74,50.77,7439.0,50.74,50.78,50.74,50.77,7439.0
2015-07-20 12:00:00,50.76,50.77,50.73,50.77,6176.0,50.76,50.77,50.73,50.77,6176.0
2015-07-20 12:05:00,50.75,50.75,50.73,50.75,1711.0,50.75,50.75,50.73,50.75,1711.0
2015-07-20 12:10:00,50.74,50.78,50.73,50.74,14000.0,50.74,50.78,50.73,50.74,14000.0
2015-07-20 12:15:00,50.74,50.74,50.72,50.72,3168.0,50.74,50.74,50.72,50.72,3168.0
2015-07-20 12:20:00,50.71,50.72,50.68,50.7,4601.0,50.71,50.72,50.68,50.7,4601.0
2015-07-20 12:25:00,50.7,50.72,50.7,50.71,1238.0,50.7,50.72,50.7,50.71,1238.0
2015-07-20 12:30:00,50.71,50.73,50.71,50.72,2700.0,50.71,50.73,50.71,50.72,2700.0
2015-07-20 12:35:00,50.72,50.73,50.7,50.71,2398.0,50.72,50.73,50.7,50.71,2398.0
2015-07-20 12:40:00,50.71,50.77,50.71,50.76,2400.0,50.71,50.77,50.71,50.76,2400.0
2015-07-20 12:45:00,50.76,50.76,50.7,50.7,3200.0,50.76,50.76,50.7,50.7,3200.0
2015-07-20 12:50:00,50.71,50.74,50.71,50.73,2813.0,50.71,50.74,50.71,50.73,2813.0
2015-07-20 12:55:00,50.73,50.73,50.7,50.7,2097.0,50.73,50.73,50.7,50.7,2097.0
2015-07-20 13:00:00,50.71,50.71,50.71,50.71,848.0,50.71,50.71,50.71,50.71,848.0
2015-07-20 13:05:00,50.7,50.76,50.7,50.76,2200.0,50.7,50.76,50.7,50.76,2200.0
2015-07-20 13:10:00,50.76,50.81,50.76,50.81,2600.0,50.76,50.81,50.76,50.81,2600.0
2015-07-20 13:15:00,50.81,50.81,50.77,50.78,3320.0,50.81,50.81,50.77,50.78,3320.0
2015-07-20 13:20:00,50.78,50.78,50.72,50.73,15944.0,50.78,50.78,50.72,50.73,15944.0
2015-07-20 13:25:00,50.74,50.76,50.74,50.75,3600.0,50.74,50.76,50.74,50.75,3600.0
2015-07-20 13:30:00,50.74,50.8,50.74,50.8,1461.0,50.74,50.8,50.74,50.8,1461.0
2015-07-20 13:35:00,50.8,50.82,50.78,50.79,2500.0,50.8,50.82,50.78,50.79,2500.0
2015-07-20 13:40:00,50.79,50.83,50.78,50.83,1700.0,50.79,50.83,50.78,50.83,1700.0
2015-07-20 13:45:00,50.82,50.82,50.74,50.76,4200.0,50.82,50.82,50.74,50.76,4200.0
2015-07-20 13:50:00,50.76,50.79,50.76,50.77,2500.0,50.76,50.79,50.76,50.77,2500.0
2015-07-20 13:55:00,50.79,50.79,50.75,50.76,2745.0,50.79,50.79,50.75,50.76,2745.0
2015-07-20 14:00:00,50.76,50.78,50.76,50.78,2048.0,50.76,50.78,50.76,50.78,2048.0
2015-07-20 14:05:00,50.79,50.82,50.78,50.8,3200.0,50.79,50.82,50.78,50.8,3200.0
2015-07-20 14:10:00,50.81,50.82,50.8,50.82,1800.0,50.81,50.82,50.8,50.82,1800.0
2015-07-20 14:15:00,50.82,50.86,50.81,50.86,5148.0,50.82,50.86,50.81,50.86,5148.0
2015-07-20 14:20:00,50.85,50.88,50.85,50.85,5119.0,50.85,50.88,50.85,50.85,5119.0
2015-07-20 14:25:00,50.86,50.89,50.83,50.89,4644.0,50.86,50.89,50.83,50.89,4644.0
2015-07-20 14:30:00,50.88,50.91,50.87,50.89,3600.0,50.88,50.91,50.87,50.89,3600.0
2015-07-20 14:35:00,50.9,50.93,50.9,50.92,3457.0,50.9,50.93,50.9,50.92,3457.0
2015-07-20 14:40:00,50.91,50.91,50.85,50.88,2600.0,50.91,50.91,50.85,50.88,2600.0
2015-07-20 14:45:00,50.88,50.89,50.87,50.87,2200.0,50.88,50.89,50.87,50.87,2200.0
2015-07-20 14:50:00,50.86,50.88,50.86,50.86,3311.0,50.86,50.88,50.86,50.86,3311.0
2015-07-20 14:55:00,50.87,50.87,50.85,50.86,1900.0,50.87,50.87,50.85,50.86,1900.0
2015-07-20 15:00:00,50.85,50.85,50.82,50.83,3400.0,50.85,50.85,50.82,50.83,3400.0
2015-07-20 15:05:00,50.82,50.86,50.81,50.86,4659.0,50.82,50.86,50.81,50.86,4659.0
2015-07-20 15:10:00,50.88,50.88,50.86,50.88,1800.0,50.88,50.88,50.86,50.88,1800.0
2015-07-20 15:15:00,50.87,50.87,50.8,50.83,4219.0,50.87,50.87,50.8,50.83,4219.0
2015-07-20 15:20:00,50.83,50.83,50.79,50.81,2604.0,50.83,50.83,50.79,50.81,2604.0
2015-07-20 15:25:00,50.84,50.86,50.82,50.84,2900.0,50.84,50.86,50.82,50.84,2900.0
2015-07-20 15:30:00,50.84,50.87,50.84,50.87,4000.0,50.84,50.87,50.84,50.87,4000.0
2015-07-20 15:35:00,50.87,50.87,50.84,50.84,6758.0,50.87,50.87,50.84,50.84,6758.0
2015-07-20 15:40:00,50.84,50.85,50.78,50.8,11552.0,50.84,50.85,50.78,50.8,11552.0
2015-07-20 15:45:00,50.8,50.84,50.8,50.8,6400.0,50.8,50.84,50.8,50.8,6400.0
2015-07-20 15:50:00,50.81,50.85,50.8,50.85,11442.0,50.81,50.85,50.8,50.85,11442.0
2015-07-20 15:55:00,50.85,50.89,50.84,50.86,28868.0,50.85,50.89,50.84,50.86,28868.0
2015-07-21 09:30:00,51.03,51.03,50.91,50.91,5933.0,51.03,51.03,50.91,50.91,5933.0
2015-07-21 09:35:00,50.89,50.93,50.81,50.85,3900.0,50.89,50.93,50.81,50.85,3900.0
2015-07-21 09:40:00,50.87,50.97,50.85,50.97,7392.0,50.87,50.97,50.85,50.97,7392.0
2015-07-21 09:45:00,50.98,51.04,50.95,51.0,23540.0,50.98,51.04,50.95,51.0,23540.0
2015-07-21 09:50:00,51.02,51.05,50.98,50.98,7300.0,51.02,51.05,50.98,50.98,7300.0
2015-07-21 09:55:00,50.97,51.0,50.94,50.94,6487.0,50.97,51.0,50.94,50.94,6487.0
2015-07-21 10:00:00,50.96,50.98,50.83,50.84,12486.0,50.96,50.98,50.83,50.84,12486.0
2015-07-21 10:05:00,50.84,50.84,50.73,50.73,24683.0,50.84,50.84,50.73,50.73,24683.0
2015-07-21 10:10:00,50.73,50.8,50.72,50.8,7100.0,50.73,50.8,50.72,50.8,7100.0
2015-07-21 10:15:00,50.81,50.81,50.79,50.8,1000.0,50.81,50.81,50.79,50.8,1000.0
2015-07-21 10:20:00,50.81,50.81,50.78,50.78,700.0,50.81,50.81,50.78,50.78,700.0
2015-07-21 10:25:00,50.79,50.81,50.72,50.72,3700.0,50.79,50.81,50.72,50.72,3700.0
2015-07-21 10:30:00,50.71,50.71,50.68,50.69,3695.0,50.71,50.71,50.68,50.69,3695.0
2015-07-21 10:35:00,50.68,50.72,50.65,50.72,2500.0,50.68,50.72,50.65,50.72,2500.0
2015-07-21 10:40:00,50.72,50.72,50.57,50.58,2900.0,50.72,50.72,50.57,50.58,2900.0
2015-07-21 10:45:00,50.57,50.61,50.56,50.59,3400.0,50.57,50.61,50.56,50.59,3400.0
2015-07-21 10:50:00,50.58,50.58,50.5,50.53,3341.0,50.58,50.58,50.5,50.53,3341.0
2015-07-21 10:55:00,50.55,50.58,50.55,50.57,1600.0,50.55,50.58,50.55,50.57,1600.0
2015-07-21 11:00:00,50.57,50.59,50.53,50.54,2800.0,50.57,50.59,50.53,50.54,2800.0
2015-07-21 11:05:00,50.55,50.55,50.45,50.47,3200.0,50.55,50.55,50.45,50.47,3200.0
2015-07-21 11:10:00,50.48,50.5,50.45,50.5,2614.0,50.48,50.5,50.45,50.5,2614.0
2015-07-21 11:15:00,50.51,50.51,50.44,50.44,1600.0,50.51,50.51,50.44,50.44,1600.0
2015-07-21 11:20:00,50.44,50.5,50.44,50.49,2300.0,50.44,50.5,50.44,50.49,2300.0
2015-07-21 11:25:00,50.49,50.54,50.49,50.51,4085.0,50.49,50.54,50.49,50.51,4085.0
2015-07-21 11:30:00,50.49,50.52,50.47,50.52,4398.0,50.49,50.52,50.47,50.52,4398.0
2015-07-21 11:35:00,50.52,50.53,50.49,50.49,1700.0,50.52,50.53,50.49,50.49,1700.0
2015-07-21 11:40:00,50.5,50.5,50.46,50.49,1700.0,50.5,50.5,50.46,50.49,1700.0
2015-07-21 11:45:00,50.49,50.55,50.49,50.52,3900.0,50.49,50.55,50.49,50.52,3900.0
2015-07-21 11:50:00,50.52,50.52,50.47,50.5,5108.0,50.52,50.52,50.47,50.5,5108.0
2015-07-21 11:55:00,50.49,50.51,50.46,50.51,3326.0,50.49,50.51,50.46,50.51,3326.0
2015-07-21 12:00:00,50.5,50.5,50.49,50.5,500.0,50.5,50.5,50.49,50.5,500.0
2015-07-21 12:05:00,50.49,50.51,50.48,50.5,2500.0,50.49,50.51,50.48,50.5,2500.0
2015-07-21 12:10:00,50.51,50.51,50.48,50.48,1200.0,50.51,50.51,50.48,50.48,1200.0
2015-07-21 12:15:00,50.51,50.54,50.51,50.51,3250.0,50.51,50.54,50.51,50.51,3250.0
2015-07-21 12:20:00,50.49,50.51,50.47,50.51,2900.0,50.49,50.51,50.47,50.51,2900.0
2015-07-21 12:25:00,50.5,50.55,50.5,50.55,1700.0,50.5,50.55,50.5,50.55,1700.0
2015-07-21 12:30:00,50.57,50.59,50.56,50.56,4900.0,50.57,50.59,50.56,50.56,4900.0
2015-07-21 12:35:00,50.56,50.57,50.54,50.55,2300.0,50.56,50.57,50.54,50.55,2300.0
2015-07-21 12:40:00,50.56,50.56,50.51,50.51,3182.0,50.56,50.56,50.51,50.51,3182.0
2015-07-21 12:45:00,50.51,50.55,50.51,50.53,1900.0,50.51,50.55,50.51,50.53,1900.0
2015-07-21 12:50:00,50.52,50.55,50.47,50.48,12000.0,50.52,50.55,50.47,50.48,12000.0
2015-07-21 12:55:00,50.48,50.49,50.48,50.49,800.0,50.48,50.49,50.48,50.49,800.0
2015-07-21 13:00:00,50.48,50.48,50.46,50.46,1100.0,50.48,50.48,50.46,50.46,1100.0
2015-07-21 13:05:00,50.44,50.44,50.4,50.43,2831.0,50.44,50.44,50.4,50.43,2831.0
2015-07-21 13:10:00,50.44,50.45,50.43,50.45,2470.0,50.44,50.45,50.43,50.45,2470.0
2015-07-21 13:15:00,50.46,50.49,50.46,50.47,3019.0,50.46,50.49,50.46,50.47,3019.0
2015-07-21 13:20:00,50.47,50.47,50.4,50.4,4600.0,50.47,50.47,50.4,50.4,4600.0
2015-07-21 13:25:00,50.4,50.46,50.38,50.45,13840.0,50.4,50.46,50.38,50.45,13840.0
2015-07-21 13:30:00,50.43,50.45,50.43,50.43,300.0,50.43,50.45,50.43,50.43,300.0
2015-07-21 13:35:00,50.43,50.47,50.42,50.47,2000.0,50.43,50.47,50.42,50.47,2000.0
2015-07-21 13:40:00,50.47,50.48,50.45,50.47,1500.0,50.47,50.48,50.45,50.47,1500.0
2015-07-21 13:45:00,50.48,50.52,50.48,50.49,6100.0,50.48,50.52,50.48,50.49,6100.0
2015-07-21 13:50:00,50.49,50.52,50.49,50.52,948.0,50.49,50.52,50.49,50.52,948.0
2015-07-21 13:55:00,50.52,50.55,50.52,50.52,3298.0,50.52,50.55,50.52,50.52,3298.0
2015-07-21 14:00:00,50.52,50.52,50.47,50.48,4194.0,50.52,50.52,50.47,50.48,4194.0
2015-07-21 14:05:00,50.46,50.47,50.41,50.42,7144.0,50.46,50.47,50.41,50.42,7144.0
2015-07-21 14:10:00,50.4,50.46,50.4,50.46,1700.0,50.4,50.46,50.4,50.46,1700.0
2015-07-21 14:15:00,50.46,50.49,50.46,50.49,1100.0,50.46,50.49,50.46,50.49,1100.0
2015-07-21 14:20:00,50.48,50.51,50.48,50.5,1700.0,50.48,50.51,50.48,50.5,1700.0
2015-07-21 14:25:00,50.55,50.55,50.51,50.51,1650.0,50.55,50.55,50.51,50.51,1650.0
2015-07-21 14:30:00,50.53,50.53,50.48,50.48,2100.0,50.53,50.53,50.48,50.48,2100.0
2015-07-21 14:35:00,50.49,50.51,50.48,50.5,1000.0,50.49,50.51,50.48,50.5,1000.0
2015-07-21 14:40:00,50.5,50.5,50.49,50.5,300.0,50.5,50.5,50.49,50.5,300.0
2015-07-21 14:45:00,50.5,50.52,50.48,50.48,7886.0,50.5,50.52,50.48,50.48,7886.0
2015-07-21 14:50:00,50.47,50.47,50.44,50.44,800.0,50.47,50.47,50.44,50.44,800.0
2015-07-21 14:55:00,50.46,50.49,50.46,50.47,2400.0,50.46,50.49,50.46,50.47,2400.0
2015-07-21 15:00:00,50.48,50.48,50.42,50.43,8200.0,50.48,50.48,50.42,50.43,8200.0
2015-07-21 15:05:00,50.43,50.44,50.37,50.37,11790.0,50.43,50.44,50.37,50.37,11790.0
2015-07-21 15:10:00,50.37,50.38,50.35,50.35,14042.0,50.37,50.38,50.35,50.35,14042.0
2015-07-21 15:15:00,50.36,50.38,50.35,50.38,8678.0,50.36,50.38,50.35,50.38,8678.0
2015-07-21 15:20:00,50.39,50.39,50.34,50.35,6878.0,50.39,50.39,50.34,50.35,6878.0
2015-07-21 15:25:00,50.34,50.35,50.33,50.33,9287.0,50.34,50.35,50.33,50.33,9287.0
2015-07-21 15:30:00,50.34,50.37,50.32,50.37,11643.0,50.34,50.37,50.32,50.37,11643.0
2015-07-21 15:35:00,50.37,50.4,50.37,50.39,8780.0,50.37,50.4,50.37,50.39,8780.0
2015-07-21 15:40:00,50.38,50.39,50.35,50.36,14345.0,50.38,50.39,50.35,50.36,14345.0
2015-07-21 15:45:00,50.35,50.36,50.33,50.34,13600.0,50.35,50.36,50.33,50.34,13600.0
2015-07-21 15:50:00,50.33,50.35,50.32,50.33,41257.0,50.33,50.35,50.32,50.33,41257.0
2015-07-21 15:55:00,50.33,50.34,50.26,50.29,60579.0,50.33,50.34,50.26,50.29,60579.0
2015-07-22 09:30:00,50.09,50.27,49.94,50.26,20603.0,50.09,50.27,49.94,50.26,20603.0
2015-07-22 09:35:00,50.24,50.5,50.24,50.43,8435.0,50.24,50.5,50.24,50.43,8435.0
2015-07-22 09:40:00,50.4,50.43,50.36,50.4,5152.0,50.4,50.43,50.36,50.4,5152.0
2015-07-22 09:45:00,50.36,50.37,50.28,50.37,5400.0,50.36,50.37,50.28,50.37,5400.0
2015-07-22 09:50:00,50.31,50.45,50.31,50.44,5005.0,50.31,50.45,50.31,50.44,5005.0
2015-07-22 09:55:00,50.44,50.58,50.43,50.58,7706.0,50.44,50.58,50.43,50.58,7706.0
2015-07-22 10:00:00,50.55,50.56,50.51,50.54,3100.0,50.55,50.56,50.51,50.54,3100.0
2015-07-22 10:05:00,50.58,50.58,50.53,50.54,4701.0,50.58,50.58,50.53,50.54,4701.0
2015-07-22 10:10:00,50.56,50.63,50.56,50.59,4777.0,50.56,50.63,50.56,50.59,4777.0
2015-07-22 10:15:00,50.6,50.6,50.49,50.5,2800.0,50.6,50.6,50.49,50.5,2800.0
2015-07-22 10:20:00,50.49,50.54,50.45,50.46,3828.0,50.49,50.54,50.45,50.46,3828.0
2015-07-22 10:25:00,50.45,50.46,50.41,50.42,2000.0,50.45,50.46,50.41,50.42,2000.0
2015-07-22 10:30:00,50.42,50.43,50.38,50.41,2432.0,50.42,50.43,50.38,50.41,2432.0
2015-07-22 10:35:00,50.4,50.41,50.33,50.33,3200.0,50.4,50.41,50.33,50.33,3200.0
2015-07-22 10:40:00,50.33,50.37,50.32,50.37,3660.0,50.33,50.37,50.32,50.37,3660.0
2015-07-22 10:45:00,50.37,50.37,50.36,50.37,2100.0,50.37,50.37,50.36,50.37,2100.0
2015-07-22 10:50:00,50.4,50.43,50.39,50.4,2961.0,50.4,50.43,50.39,50.4,2961.0
2015-07-22 10:55:00,50.41,50.48,50.41,50.48,800.0,50.41,50.48,50.41,50.48,800.0
2015-07-22 11:00:00,50.5,50.51,50.46,50.46,4100.0,50.5,50.51,50.46,50.46,4100.0
2015-07-22 11:05:00,50.47,50.54,50.47,50.54,3300.0,50.47,50.54,50.47,50.54,3300.0
2015-07-22 11:10:00,50.55,50.56,50.52,50.54,2300.0,50.55,50.56,50.52,50.54,2300.0
2015-07-22 11:15:00,50.55,50.57,50.53,50.57,5200.0,50.55,50.57,50.53,50.57,5200.0
2015-07-22 11:20:00,50.57,50.61,50.54,50.56,9600.0,50.57,50.61,50.54,50.56,9600.0
2015-07-22 11:25:00,50.56,50.57,50.54,50.55,2000.0,50.56,50.57,50.54,50.55,2000.0
2015-07-22 11:30:00,50.56,50.57,50.55,50.57,2544.0,50.56,50.57,50.55,50.57,2544.0
2015-07-22 11:35:00,50.57,50.58,50.56,50.57,2875.0,50.57,50.58,50.56,50.57,2875.0
2015-07-22 11:40:00,50.58,50.61,50.58,50.61,1900.0,50.58,50.61,50.58,50.61,1900.0
2015-07-22 11:45:00,50.62,50.63,50.49,50.52,12722.0,50.62,50.63,50.49,50.52,12722.0
2015-07-22 11:50:00,50.51,50.52,50.48,50.51,3782.0,50.51,50.52,50.48,50.51,3782.0
2015-07-22 11:55:00,50.51,50.52,50.48,50.52,3739.0,50.51,50.52,50.48,50.52,3739.0
2015-07-22 12:00:00,50.51,50.52,50.49,50.51,3700.0,50.51,50.52,50.49,50.51,3700.0
2015-07-22 12:05:00,50.5,50.52,50.48,50.48,2500.0,50.5,50.52,50.48,50.48,2500.0
2015-07-22 12:10:00,50.49,50.53,50.49,50.52,1500.0,50.49,50.53,50.49,50.52,1500.0
2015-07-22 12:15:00,50.52,50.52,50.48,50.49,1706.0,50.52,50.52,50.48,50.49,1706.0
2015-07-22 12:20:00,50.49,50.52,50.46,50.49,5147.0,50.49,50.52,50.46,50.49,5147.0
2015-07-22 12:25:00,50.48,50.53,50.48,50.53,300.0,50.48,50.53,50.48,50.53,300.0
2015-07-22 12:30:00,50.53,50.56,50.47,50.47,5210.0,50.53,50.56,50.47,50.47,5210.0
2015-07-22 12:35:00,50.47,50.48,50.46,50.47,2050.0,50.47,50.48,50.46,50.47,2050.0
2015-07-22 12:40:00,50.46,50.49,50.46,50.49,2000.0,50.46,50.49,50.46,50.49,2000.0
2015-07-22 12:45:00,50.51,50.51,50.5,50.51,2100.0,50.51,50.51,50.5,50.51,2100.0
2015-07-22 12:50:00,50.51,50.52,50.49,50.49,2400.0,50.51,50.52,50.49,50.49,2400.0
2015-07-22 12:55:00,50.5,50.58,50.5,50.56,2100.0,50.5,50.58,50.5,50.56,2100.0
2015-07-22 13:00:00,50.56,50.58,50.55,50.55,2100.0,50.56,50.58,50.55,50.55,2100.0
2015-07-22 13:05:00,50.59,50.59,50.57,50.58,1700.0,50.59,50.59,50.57,50.58,1700.0
2015-07-22 13:10:00,50.59,50.61,50.58,50.58,2000.0,50.59,50.61,50.58,50.58,2000.0
2015-07-22 13:15:00,50.57,50.57,50.56,50.56,1500.0,50.57,50.57,50.56,50.56,1500.0
2015-07-22 13:20:00,50.57,50.63,50.57,50.62,1800.0,50.57,50.63,50.57,50.62,1800.0
2015-07-22 13:25:00,50.61,50.61,50.59,50.6,1600.0,50.61,50.61,50.59,50.6,1600.0
2015-07-22 13:30:00,50.61,50.62,50.6,50.61,1900.0,50.61,50.62,50.6,50.61,1900.0
2015-07-22 13:35:00,50.61,50.62,50.57,50.57,3413.0,50.61,50.62,50.57,50.57,3413.0
2015-07-22 13:40:00,50.59,50.62,50.59,50.62,1200.0,50.59,50.62,50.59,50.62,1200.0
2015-07-22 13:45:00,50.65,50.66,50.6,50.6,3789.0,50.65,50.66,50.6,50.6,3789.0
2015-07-22 13:50:00,50.6,50.64,50.58,50.64,13690.0,50.6,50.64,50.58,50.64,13690.0
2015-07-22 13:55:00,50.63,50.63,50.61,50.63,2617.0,50.63,50.63,50.61,50.63,2617.0
2015-07-22 14:00:00,50.62,50.63,50.61,50.62,3600.0,50.62,50.63,50.61,50.62,3600.0
2015-07-22 14:05:00,50.63,50.63,50.61,50.63,3200.0,50.63,50.63,50.61,50.63,3200.0
2015-07-22 14:10:00,50.65,50.65,50.63,50.65,3188.0,50.65,50.65,50.63,50.65,3188.0
2015-07-22 14:15:00,50.65,50.71,50.64,50.69,6775.0,50.65,50.71,50.64,50.69,6775.0
2015-07-22 14:20:00,50.69,50.72,50.69,50.71,4030.0,50.69,50.72,50.69,50.71,4030.0
2015-07-22 14:25:00,50.72,50.73,50.65,50.65,4109.0,50.72,50.73,50.65,50.65,4109.0
2015-07-22 14:30:00,50.64,50.68,50.63,50.68,3400.0,50.64,50.68,50.63,50.68,3400.0
2015-07-22 14:35:00,50.69,50.71,50.68,50.71,4600.0,50.69,50.71,50.68,50.71,4600.0
2015-07-22 14:40:00,50.69,50.7,50.64,50.65,2303.0,50.69,50.7,50.64,50.65,2303.0
2015-07-22 14:45:00,50.65,50.68,50.65,50.68,2300.0,50.65,50.68,50.65,50.68,2300.0
2015-07-22 14:50:00,50.69,50.7,50.63,50.63,3272.0,50.69,50.7,50.63,50.63,3272.0
2015-07-22 14:55:00,50.65,50.72,50.65,50.72,4900.0,50.65,50.72,50.65,50.72,4900.0
2015-07-22 15:00:00,50.72,50.72,50.7,50.71,4100.0,50.72,50.72,50.7,50.71,4100.0
2015-07-22 15:05:00,50.69,50.7,50.65,50.67,5971.0,50.69,50.7,50.65,50.67,5971.0
2015-07-22 15:10:00,50.68,50.68,50.64,50.65,3600.0,50.68,50.68,50.64,50.65,3600.0
2015-07-22 15:15:00,50.62,50.65,50.62,50.64,6100.0,50.62,50.65,50.62,50.64,6100.0
2015-07-22 15:20:00,50.64,50.67,50.63,50.65,8826.0,50.64,50.67,50.63,50.65,8826.0
2015-07-22 15:25:00,50.65,50.66,50.63,50.64,6531.0,50.65,50.66,50.63,50.64,6531.0
2015-07-22 15:30:00,50.63,50.63,50.59,50.61,7044.0,50.63,50.63,50.59,50.61,7044.0
2015-07-22 15:35:00,50.62,50.63,50.59,50.61,7400.0,50.62,50.63,50.59,50.61,7400.0
2015-07-22 15:40:00,50.6,50.62,50.59,50.6,10568.0,50.6,50.62,50.59,50.6,10568.0
2015-07-22 15:45:00,50.6,50.63,50.6,50.62,6831.0,50.6,50.63,50.6,50.62,6831.0
2015-07-22 15:50:00,50.62,50.63,50.54,50.55,33085.0,50.62,50.63,50.54,50.55,33085.0
2015-07-22 15:55:00,50.56,50.6,50.54,50.6,42497.0,50.56,50.6,50.54,50.6,42497.0
2015-07-23 09:30:00,50.6,50.83,50.53,50.72,9207.0,50.6,50.83,50.53,50.72,9207.0
2015-07-23 09:35:00,50.8,50.84,50.71,50.73,6003.0,50.8,50.84,50.71,50.73,6003.0
2015-07-23 09:40:00,50.73,50.74,50.65,50.65,3900.0,50.73,50.74,50.65,50.65,3900.0
2015-07-23 09:45:00,50.63,50.75,50.63,50.75,5429.0,50.63,50.75,50.63,50.75,5429.0
2015-07-23 09:50:00,50.73,50.73,50.7,50.7,400.0,50.73,50.73,50.7,50.7,400.0
2015-07-23 09:55:00,50.7,50.7,50.64,50.64,1881.0,50.7,50.7,50.64,50.64,1881.0
2015-07-23 10:00:00,50.65,50.74,50.65,50.71,9091.0,50.65,50.74,50.65,50.71,9091.0
2015-07-23 10:05:00,50.7,50.71,50.63,50.65,1700.0,50.7,50.71,50.63,50.65,1700.0
2015-07-23 10:10:00,50.67,50.68,50.64,50.67,4434.0,50.67,50.68,50.64,50.67,4434.0
2015-07-23 10:15:00,50.64,50.72,50.64,50.69,2300.0,50.64,50.72,50.64,50.69,2300.0
2015-07-23 10:20:00,50.71,50.72,50.64,50.66,2318.0,50.71,50.72,50.64,50.66,2318.0
2015-07-23 10:25:00,50.67,50.74,50.67,50.74,2437.0,50.67,50.74,50.67,50.74,2437.0
2015-07-23 10:30:00,50.74,50.76,50.74,50.76,1315.0,50.74,50.76,50.74,50.76,1315.0
2015-07-23 10:35:00,50.76,50.78,50.75,50.77,2561.0,50.76,50.78,50.75,50.77,2561.0
2015-07-23 10:40:00,50.76,50.8,50.74,50.74,2700.0,50.76,50.8,50.74,50.74,2700.0
2015-07-23 10:45:00,50.76,50.8,50.76,50.78,1700.0,50.76,50.8,50.76,50.78,1700.0
2015-07-23 10:50:00,50.75,50.75,50.72,50.73,1500.0,50.75,50.75,50.72,50.73,1500.0
2015-07-23 10:55:00,50.73,50.82,50.73,50.79,3759.0,50.73,50.82,50.73,50.79,3759.0
2015-07-23 11:00:00,50.79,50.81,50.77,50.81,4444.0,50.79,50.81,50.77,50.81,4444.0
2015-07-23 11:05:00,50.8,50.83,50.77,50.83,3400.0,50.8,50.83,50.77,50.83,3400.0
2015-07-23 11:10:00,50.82,50.89,50.82,50.87,2800.0,50.82,50.89,50.82,50.87,2800.0
2015-07-23 11:15:00,50.87,50.89,50.84,50.87,4303.0,50.87,50.89,50.84,50.87,4303.0
2015-07-23 11:20:00,50.85,50.86,50.82,50.83,1400.0,50.85,50.86,50.82,50.83,1400.0
2015-07-23 11:25:00,50.83,50.84,50.81,50.83,7700.0,50.83,50.84,50.81,50.83,7700.0
2015-07-23 11:30:00,50.82,50.85,50.78,50.8,11463.0,50.82,50.85,50.78,50.8,11463.0
2015-07-23 11:35:00,50.78,50.78,50.7,50.7,1395.0,50.78,50.78,50.7,50.7,1395.0
2015-07-23 11:40:00,50.72,50.72,50.69,50.71,7188.0,50.72,50.72,50.69,50.71,7188.0
2015-07-23 11:45:00,50.71,50.74,50.69,50.74,8900.0,50.71,50.74,50.69,50.74,8900.0
2015-07-23 11:50:00,50.75,50.75,50.7,50.71,4979.0,50.75,50.75,50.7,50.71,4979.0
2015-07-23 11:55:00,50.72,50.75,50.7,50.73,15400.0,50.72,50.75,50.7,50.73,15400.0
2015-07-23 12:00:00,50.72,50.73,50.7,50.71,15300.0,50.72,50.73,50.7,50.71,15300.0
2015-07-23 12:05:00,50.7,50.73,50.7,50.72,13277.0,50.7,50.73,50.7,50.72,13277.0
2015-07-23 12:10:00,50.71,50.72,50.69,50.71,18866.0,50.71,50.72,50.69,50.71,18866.0
2015-07-23 12:15:00,50.7,50.7,50.55,50.55,17507.0,50.7,50.7,50.55,50.55,17507.0
2015-07-23 12:20:00,50.54,50.55,50.49,50.49,2591.0,50.54,50.55,50.49,50.49,2591.0
2015-07-23 12:25:00,50.48,50.48,50.43,50.44,3640.0,50.48,50.48,50.43,50.44,3640.0
2015-07-23 12:30:00,50.42,50.46,50.41,50.45,2200.0,50.42,50.46,50.41,50.45,2200.0
2015-07-23 12:35:00,50.45,50.46,50.44,50.46,2081.0,50.45,50.46,50.44,50.46,2081.0
2015-07-23 12:40:00,50.48,50.48,50.46,50.47,1400.0,50.48,50.48,50.46,50.47,1400.0
2015-07-23 12:45:00,50.48,50.48,50.45,50.46,4289.0,50.48,50.48,50.45,50.46,4289.0
2015-07-23 12:50:00,50.46,50.49,50.46,50.48,3000.0,50.46,50.49,50.46,50.48,3000.0
2015-07-23 12:55:00,50.49,50.49,50.46,50.46,611.0,50.49,50.49,50.46,50.46,611.0
2015-07-23 13:00:00,50.46,50.47,50.41,50.44,3523.0,50.46,50.47,50.41,50.44,3523.0
2015-07-23 13:05:00,50.45,50.48,50.45,50.48,900.0,50.45,50.48,50.45,50.48,900.0
2015-07-23 13:10:00,50.47,50.48,50.46,50.47,659.0,50.47,50.48,50.46,50.47,659.0
2015-07-23 13:15:00,50.46,50.49,50.46,50.48,2588.0,50.46,50.49,50.46,50.48,2588.0
2015-07-23 13:20:00,50.46,50.49,50.46,50.49,500.0,50.46,50.49,50.46,50.49,500.0
2015-07-23 13:25:00,50.47,50.49,50.45,50.47,5340.0,50.47,50.49,50.45,50.47,5340.0
2015-07-23 13:30:00,50.45,50.46,50.45,50.46,1100.0,50.45,50.46,50.45,50.46,1100.0
2015-07-23 13:35:00,50.46,50.47,50.44,50.44,5438.0,50.46,50.47,50.44,50.44,5438.0
2015-07-23 13:40:00,50.46,50.47,50.44,50.47,1700.0,50.46,50.47,50.44,50.47,1700.0
2015-07-23 13:45:00,50.47,50.51,50.47,50.51,2100.0,50.47,50.51,50.47,50.51,2100.0
2015-07-23 13:50:00,50.51,50.59,50.51,50.59,4100.0,50.51,50.59,50.51,50.59,4100.0
2015-07-23 13:55:00,50.57,50.61,50.57,50.58,2400.0,50.57,50.61,50.57,50.58,2400.0
2015-07-23 14:00:00,50.59,50.63,50.58,50.62,5487.0,50.59,50.63,50.58,50.62,5487.0
2015-07-23 14:05:00,50.62,50.63,50.62,50.62,800.0,50.62,50.63,50.62,50.62,800.0
2015-07-23 14:10:00,50.62,50.65,50.6,50.61,3840.0,50.62,50.65,50.6,50.61,3840.0
2015-07-23 14:15:00,50.6,50.6,50.59,50.6,2300.0,50.6,50.6,50.59,50.6,2300.0
2015-07-23 14:20:00,50.6,50.61,50.53,50.53,3100.0,50.6,50.61,50.53,50.53,3100.0
2015-07-23 14:25:00,50.52,50.52,50.46,50.47,2600.0,50.52,50.52,50.46,50.47,2600.0
2015-07-23 14:30:00,50.49,50.5,50.47,50.48,1963.0,50.49,50.5,50.47,50.48,1963.0
2015-07-23 14:35:00,50.48,50.49,50.45,50.46,1752.0,50.48,50.49,50.45,50.46,1752.0
2015-07-23 14:40:00,50.46,50.46,50.45,50.45,2635.0,50.46,50.46,50.45,50.45,2635.0
2015-07-23 14:45:00,50.45,50.46,50.43,50.45,4173.0,50.45,50.46,50.43,50.45,4173.0
2015-07-23 14:50:00,50.44,50.44,50.33,50.33,2600.0,50.44,50.44,50.33,50.33,2600.0
2015-07-23 14:55:00,50.35,50.39,50.33,50.38,5714.0,50.35,50.39,50.33,50.38,5714.0
2015-07-23 15:00:00,50.37,50.38,50.31,50.33,3375.0,50.37,50.38,50.31,50.33,3375.0
2015-07-23 15:05:00,50.31,50.32,50.3,50.32,2905.0,50.31,50.32,50.3,50.32,2905.0
2015-07-23 15:10:00,50.31,50.34,50.29,50.34,4558.0,50.31,50.34,50.29,50.34,4558.0
2015-07-23 15:15:00,50.33,50.38,50.33,50.38,4430.0,50.33,50.38,50.33,50.38,4430.0
2015-07-23 15:20:00,50.37,50.38,50.36,50.37,1425.0,50.37,50.38,50.36,50.37,1425.0
2015-07-23 15:25:00,50.37,50.4,50.36,50.4,8572.0,50.37,50.4,50.36,50.4,8572.0
2015-07-23 15:30:00,50.39,50.42,50.39,50.41,10162.0,50.39,50.42,50.39,50.41,10162.0
2015-07-23 15:35:00,50.41,50.48,50.41,50.48,7800.0,50.41,50.48,50.41,50.48,7800.0
2015-07-23 15:40:00,50.48,50.52,50.48,50.49,10545.0,50.48,50.52,50.48,50.49,10545.0
2015-07-23 15:45:00,50.48,50.5,50.47,50.5,8367.0,50.48,50.5,50.47,50.5,8367.0
2015-07-23 15:50:00,50.5,50.51,50.44,50.46,12489.0,50.5,50.51,50.44,50.46,12489.0
2015-07-23 15:55:00,50.45,50.46,50.4,50.44,26236.0,50.45,50.46,50.4,50.44,26236.0
2015-07-24 09:30:00,50.52,50.71,50.49,50.64,7682.0,50.52,50.71,50.49,50.64,7682.0
2015-07-24 09:35:00,50.71,50.71,50.34,50.46,4902.0,50.71,50.71,50.34,50.46,4902.0
2015-07-24 09:40:00,50.48,50.6,50.46,50.55,1600.0,50.48,50.6,50.46,50.55,1600.0
2015-07-24 09:45:00,50.57,50.57,50.49,50.53,1500.0,50.57,50.57,50.49,50.53,1500.0
2015-07-24 09:50:00,50.57,50.58,50.49,50.52,9600.0,50.57,50.58,50.49,50.52,9600.0
2015-07-24 09:55:00,50.56,50.59,50.51,50.51,2100.0,50.56,50.59,50.51,50.51,2100.0
2015-07-24 10:00:00,50.52,50.52,50.29,50.31,7500.0,50.52,50.52,50.29,50.31,7500.0
2015-07-24 10:05:00,50.32,50.41,50.31,50.41,5800.0,50.32,50.41,50.31,50.41,5800.0
2015-07-24 10:10:00,50.4,50.4,50.34,50.36,2162.0,50.4,50.4,50.34,50.36,2162.0
2015-07-24 10:15:00,50.34,50.34,50.25,50.25,4744.0,50.34,50.34,50.25,50.25,4744.0
2015-07-24 10:20:00,50.27,50.27,50.17,50.17,2600.0,50.27,50.27,50.17,50.17,2600.0
2015-07-24 10:25:00,50.16,50.22,50.13,50.22,3200.0,50.16,50.22,50.13,50.22,3200.0
2015-07-24 10:30:00,50.19,50.19,50.13,50.13,1400.0,50.19,50.19,50.13,50.13,1400.0
2015-07-24 10:35:00,50.15,50.22,50.15,50.22,1100.0,50.15,50.22,50.15,50.22,1100.0
2015-07-24 10:40:00,50.22,50.22,50.14,50.2,1400.0,50.22,50.22,50.14,50.2,1400.0
2015-07-24 10:45:00,50.22,50.23,50.2,50.2,1656.0,50.22,50.23,50.2,50.2,1656.0
2015-07-24 10:50:00,50.23,50.26,50.21,50.26,2100.0,50.23,50.26,50.21,50.26,2100.0
2015-07-24 10:55:00,50.25,50.26,50.2,50.22,2400.0,50.25,50.26,50.2,50.22,2400.0
2015-07-24 11:00:00,50.22,50.23,50.22,50.23,500.0,50.22,50.23,50.22,50.23,500.0
2015-07-24 11:05:00,50.26,50.27,50.24,50.25,1628.0,50.26,50.27,50.24,50.25,1628.0
2015-07-24 11:10:00,50.27,50.28,50.26,50.27,1300.0,50.27,50.28,50.26,50.27,1300.0
2015-07-24 11:15:00,50.28,50.29,50.25,50.28,1000.0,50.28,50.29,50.25,50.28,1000.0
2015-07-24 11:20:00,50.29,50.32,50.28,50.3,700.0,50.29,50.32,50.28,50.3,700.0
2015-07-24 11:25:00,50.3,50.32,50.3,50.31,1422.0,50.3,50.32,50.3,50.31,1422.0
2015-07-24 11:30:00,50.31,50.31,50.27,50.27,1005.0,50.31,50.31,50.27,50.27,1005.0
2015-07-24 11:35:00,50.26,50.26,50.22,50.25,1500.0,50.26,50.26,50.22,50.25,1500.0
2015-07-24 11:40:00,50.25,50.32,50.25,50.28,1400.0,50.25,50.32,50.25,50.28,1400.0
2015-07-24 11:45:00,50.27,50.32,50.26,50.32,500.0,50.27,50.32,50.26,50.32,500.0
2015-07-24 11:50:00,50.3,50.31,50.25,50.25,2500.0,50.3,50.31,50.25,50.25,2500.0
2015-07-24 11:55:00,50.25,50.31,50.24,50.29,2700.0,50.25,50.31,50.24,50.29,2700.0
2015-07-24 12:00:00,50.3,50.3,50.24,50.24,1500.0,50.3,50.3,50.24,50.24,1500.0
2015-07-24 12:05:00,50.23,50.27,50.2,50.27,1200.0,50.23,50.27,50.2,50.27,1200.0
2015-07-24 12:10:00,50.25,50.26,50.24,50.25,600.0,50.25,50.26,50.24,50.25,600.0
2015-07-24 12:15:00,50.24,50.24,50.18,50.18,1202.0,50.24,50.24,50.18,50.18,1202.0
2015-07-24 12:20:00,50.21,50.21,50.16,50.16,400.0,50.21,50.21,50.16,50.16,400.0
2015-07-24 12:25:00,50.16,50.16,50.12,50.12,900.0,50.16,50.16,50.12,50.12,900.0
2015-07-24 12:30:00,50.12,50.12,50.12,50.12,0.0,50.12,50.12,50.12,50.12,0.0
2015-07-24 12:35:00,50.19,50.22,50.17,50.17,1000.0,50.19,50.22,50.17,50.17,1000.0
2015-07-24 12:40:00,50.21,50.21,50.16,50.19,3600.0,50.21,50.21,50.16,50.19,3600.0
2015-07-24 12:45:00,50.17,50.17,50.12,50.13,2600.0,50.17,50.17,50.12,50.13,2600.0
2015-07-24 12:50:00,50.11,50.12,50.1,50.1,500.0,50.11,50.12,50.1,50.1,500.0
2015-07-24 12:55:00,50.13,50.14,50.11,50.11,700.0,50.13,50.14,50.11,50.11,700.0
2015-07-24 13:00:00,50.11,50.12,50.11,50.11,800.0,50.11,50.12,50.11,50.11,800.0
2015-07-24 13:05:00,50.11,50.12,50.11,50.11,800.0,50.11,50.12,50.11,50.11,800.0
2015-07-24 13:10:00,50.13,50.13,50.09,50.09,800.0,50.13,50.13,50.09,50.09,800.0
2015-07-24 13:15:00,50.09,50.11,50.05,50.1,1200.0,50.09,50.11,50.05,50.1,1200.0
2015-07-24 13:20:00,50.09,50.1,50.06,50.09,800.0,50.09,50.1,50.06,50.09,800.0
2015-07-24 13:25:00,50.13,50.13,50.08,50.09,1600.0,50.13,50.13,50.08,50.09,1600.0
2015-07-24 13:30:00,50.08,50.08,50.04,50.07,1300.0,50.08,50.08,50.04,50.07,1300.0
2015-07-24 13:35:00,50.07,50.07,49.98,49.98,2489.0,50.07,50.07,49.98,49.98,2489.0
2015-07-24 13:40:00,49.99,50.0,49.95,49.96,1500.0,49.99,50.0,49.95,49.96,1500.0
2015-07-24 13:45:00,49.93,49.98,49.93,49.96,1100.0,49.93,49.98,49.93,49.96,1100.0
2015-07-24 13:50:00,49.94,50.01,49.94,49.98,800.0,49.94,50.01,49.94,49.98,800.0
2015-07-24 13:55:00,49.96,49.98,49.94,49.94,2738.0,49.96,49.98,49.94,49.94,2738.0
2015-07-24 14:00:00,49.95,49.96,49.89,49.95,3400.0,49.95,49.96,49.89,49.95,3400.0
2015-07-24 14:05:00,49.96,49.99,49.94,49.94,2800.0,49.96,49.99,49.94,49.94,2800.0
2015-07-24 14:10:00,49.96,49.96,49.93,49.93,1600.0,49.96,49.96,49.93,49.93,1600.0
2015-07-24 14:15:00,49.91,49.91,49.82,49.82,2788.0,49.91,49.91,49.82,49.82,2788.0
2015-07-24 14:20:00,49.83,49.85,49.8,49.85,2364.0,49.83,49.85,49.8,49.85,2364.0
2015-07-24 14:25:00,49.86,49.91,49.86,49.91,1500.0,49.86,49.91,49.86,49.91,1500.0
2015-07-24 14:30:00,49.94,49.94,49.91,49.93,1700.0,49.94,49.94,49.91,49.93,1700.0
2015-07-24 14:35:00,49.93,49.93,49.9,49.92,2300.0,49.93,49.93,49.9,49.92,2300.0
2015-07-24 14:40:00,49.93,49.95,49.93,49.94,2600.0,49.93,49.95,49.93,49.94,2600.0
2015-07-24 14:45:00,49.94,50.07,49.94,50.05,17000.0,49.94,50.07,49.94,50.05,17000.0
2015-07-24 14:50:00,50.04,50.07,50.02,50.04,16932.0,50.04,50.07,50.02,50.04,16932.0
2015-07-24 14:55:00,50.05,50.09,50.05,50.09,1690.0,50.05,50.09,50.05,50.09,1690.0
2015-07-24 15:00:00,50.07,50.08,50.02,50.08,2000.0,50.07,50.08,50.02,50.08,2000.0
2015-07-24 15:05:00,50.08,50.09,50.0,50.0,2900.0,50.08,50.09,50.0,50.0,2900.0
2015-07-24 15:10:00,50.03,50.08,50.03,50.08,5440.0,50.03,50.08,50.03,50.08,5440.0
2015-07-24 15:15:00,50.08,50.11,50.08,50.11,6725.0,50.08,50.11,50.08,50.11,6725.0
2015-07-24 15:20:00,50.11,50.13,50.07,50.09,7193.0,50.11,50.13,50.07,50.09,7193.0
2015-07-24 15:25:00,50.09,50.11,50.05,50.05,2878.0,50.09,50.11,50.05,50.05,2878.0
2015-07-24 15:30:00,50.06,50.1,50.05,50.09,9646.0,50.06,50.1,50.05,50.09,9646.0
2015-07-24 15:35:00,50.09,50.09,50.07,50.08,7578.0,50.09,50.09,50.07,50.08,7578.0
2015-07-24 15:40:00,50.07,50.1,50.06,50.06,9418.0,50.07,50.1,50.06,50.06,9418.0
2015-07-24 15:45:00,50.06,50.09,50.05,50.08,7113.0,50.06,50.09,50.05,50.08,7113.0
2015-07-24 15:50:00,50.08,50.08,50.06,50.08,8408.0,50.08,50.08,50.06,50.08,8408.0
2015-07-24 15:55:00,50.09,50.11,50.05,50.07,20574.0,50.09,50.11,50.05,50.07,20574.0
2015-07-27 09:30:00,49.66,49.75,49.48,49.6,7222.0,49.66,49.75,49.48,49.6,7222.0
2015-07-27 09:35:00,49.61,49.61,49.46,49.48,3090.0,49.61,49.61,49.46,49.48,3090.0
2015-07-27 09:40:00,49.42,49.42,49.29,49.35,5900.0,49.42,49.42,49.29,49.35,5900.0
2015-07-27 09:45:00,49.38,49.55,49.38,49.53,3900.0,49.38,49.55,49.38,49.53,3900.0
2015-07-27 09:50:00,49.53,49.62,49.53,49.61,1800.0,49.53,49.62,49.53,49.61,1800.0
2015-07-27 09:55:00,49.59,49.59,49.51,49.52,3600.0,49.59,49.59,49.51,49.52,3600.0
2015-07-27 10:00:00,49.5,49.5,49.33,49.33,11889.0,49.5,49.5,49.33,49.33,11889.0
2015-07-27 10:05:00,49.34,49.38,49.32,49.34,4600.0,49.34,49.38,49.32,49.34,4600.0
2015-07-27 10:10:00,49.33,49.42,49.33,49.42,3794.0,49.33,49.42,49.33,49.42,3794.0
2015-07-27 10:15:00,49.43,49.53,49.42,49.52,3100.0,49.43,49.53,49.42,49.52,3100.0
2015-07-27 10:20:00,49.52,49.52,49.4,49.42,3400.0,49.52,49.52,49.4,49.42,3400.0
2015-07-27 10:25:00,49.43,49.49,49.43,49.46,3000.0,49.43,49.49,49.43,49.46,3000.0
2015-07-27 10:30:00,49.47,49.53,49.47,49.51,4300.0,49.47,49.53,49.47,49.51,4300.0
2015-07-27 10:35:00,49.5,49.51,49.36,49.46,5450.0,49.5,49.51,49.36,49.46,5450.0
2015-07-27 10:40:00,49.46,49.47,49.44,49.45,2600.0,49.46,49.47,49.44,49.45,2600.0
2015-07-27 10:45:00,49.45,49.51,49.41,49.41,2700.0,49.45,49.51,49.41,49.41,2700.0
2015-07-27 10:50:00,49.4,49.4,49.35,49.36,1900.0,49.4,49.4,49.35,49.36,1900.0
2015-07-27 10:55:00,49.37,49.39,49.36,49.37,1500.0,49.37,49.39,49.36,49.37,1500.0
2015-07-27 11:00:00,49.37,49.38,49.32,49.36,2900.0,49.37,49.38,49.32,49.36,2900.0
2015-07-27 11:05:00,49.37,49.42,49.37,49.4,1400.0,49.37,49.42,49.37,49.4,1400.0
2015-07-27 11:10:00,49.39,49.39,49.3,49.3,3000.0,49.39,49.39,49.3,49.3,3000.0
2015-07-27 11:15:00,49.31,49.31,49.28,49.28,2771.0,49.31,49.31,49.28,49.28,2771.0
2015-07-27 11:20:00,49.29,49.3,49.22,49.28,2200.0,49.29,49.3,49.22,49.28,2200.0
2015-07-27 11:25:00,49.25,49.31,49.25,49.28,2046.0,49.25,49.31,49.25,49.28,2046.0
2015-07-27 11:30:00,49.29,49.29,49.25,49.27,1500.0,49.29,49.29,49.25,49.27,1500.0
2015-07-27 11:35:00,49.29,49.29,49.26,49.26,1500.0,49.29,49.29,49.26,49.26,1500.0
2015-07-27 11:40:00,49.25,49.25,49.23,49.24,1300.0,49.25,49.25,49.23,49.24,1300.0
2015-07-27 11:45:00,49.25,49.3,49.25,49.28,2000.0,49.25,49.3,49.25,49.28,2000.0
2015-07-27 11:50:00,49.25,49.29,49.23,49.29,2200.0,49.25,49.29,49.23,49.29,2200.0
2015-07-27 11:55:00,49.3,49.35,49.28,49.35,1800.0,49.3,49.35,49.28,49.35,1800.0
2015-07-27 12:00:00,49.35,49.37,49.3,49.3,1474.0,49.35,49.37,49.3,49.3,1474.0
2015-07-27 12:05:00,49.29,49.3,49.28,49.29,1200.0,49.29,49.3,49.28,49.29,1200.0
2015-07-27 12:10:00,49.29,49.29,49.26,49.26,1100.0,49.29,49.29,49.26,49.26,1100.0
2015-07-27 12:15:00,49.27,49.28,49.25,49.28,765.0,49.27,49.28,49.25,49.28,765.0
2015-07-27 12:20:00,49.28,49.31,49.23,49.26,1600.0,49.28,49.31,49.23,49.26,1600.0
2015-07-27 12:25:00,49.28,49.29,49.26,49.29,1600.0,49.28,49.29,49.26,49.29,1600.0
2015-07-27 12:30:00,49.31,49.31,49.3,49.31,2300.0,49.31,49.31,49.3,49.31,2300.0
2015-07-27 12:35:00,49.29,49.34,49.29,49.34,1000.0,49.29,49.34,49.29,49.34,1000.0
2015-07-27 12:40:00,49.33,49.35,49.32,49.33,1400.0,49.33,49.35,49.32,49.33,1400.0
2015-07-27 12:45:00,49.34,49.35,49.3,49.3,1400.0,49.34,49.35,49.3,49.3,1400.0
2015-07-27 12:50:00,49.29,49.3,49.28,49.28,1901.0,49.29,49.3,49.28,49.28,1901.0
2015-07-27 12:55:00,49.27,49.32,49.25,49.32,1100.0,49.27,49.32,49.25,49.32,1100.0
2015-07-27 13:00:00,49.32,49.32,49.28,49.28,1800.0,49.32,49.32,49.28,49.28,1800.0
2015-07-27 13:05:00,49.29,49.3,49.29,49.3,1300.0,49.29,49.3,49.29,49.3,1300.0
2015-07-27 13:10:00,49.28,49.28,49.24,49.24,700.0,49.28,49.28,49.24,49.24,700.0
2015-07-27 13:15:00,49.26,49.26,49.2,49.21,3400.0,49.26,49.26,49.2,49.21,3400.0
2015-07-27 13:20:00,49.21,49.23,49.21,49.22,2100.0,49.21,49.23,49.21,49.22,2100.0
2015-07-27 13:25:00,49.23,49.25,49.21,49.22,1300.0,49.23,49.25,49.21,49.22,1300.0
2015-07-27 13:30:00,49.24,49.24,49.23,49.24,2700.0,49.24,49.24,49.23,49.24,2700.0
2015-07-27 13:35:00,49.23,49.23,49.19,49.19,2100.0,49.23,49.23,49.19,49.19,2100.0
2015-07-27 13:40:00,49.2,49.21,49.19,49.19,1700.0,49.2,49.21,49.19,49.19,1700.0
2015-07-27 13:45:00,49.21,49.28,49.21,49.27,2750.0,49.21,49.28,49.21,49.27,2750.0
2015-07-27 13:50:00,49.27,49.29,49.27,49.28,1500.0,49.27,49.29,49.27,49.28,1500.0
2015-07-27 13:55:00,49.3,49.3,49.22,49.23,2000.0,49.3,49.3,49.22,49.23,2000.0
2015-07-27 14:00:00,49.23,49.27,49.23,49.26,2700.0,49.23,49.27,49.23,49.26,2700.0
2015-07-27 14:05:00,49.25,49.26,49.23,49.23,1700.0,49.25,49.26,49.23,49.23,1700.0
2015-07-27 14:10:00,49.22,49.23,49.22,49.23,1500.0,49.22,49.23,49.22,49.23,1500.0
2015-07-27 14:15:00,49.24,49.29,49.24,49.28,3672.0,49.24,49.29,49.24,49.28,3672.0
2015-07-27 14:20:00,49.28,49.28,49.22,49.22,1300.0,49.28,49.28,49.22,49.22,1300.0
2015-07-27 14:25:00,49.22,49.24,49.22,49.23,2700.0,49.22,49.24,49.22,49.23,2700.0
2015-07-27 14:30:00,49.25,49.25,49.17,49.17,3694.0,49.25,49.25,49.17,49.17,3694.0
2015-07-27 14:35:00,49.2,49.25,49.19,49.25,2094.0,49.2,49.25,49.19,49.25,2094.0
2015-07-27 14:40:00,49.24,49.24,49.22,49.22,1804.0,49.24,49.24,49.22,49.22,1804.0
2015-07-27 14:45:00,49.23,49.24,49.18,49.2,4920.0,49.23,49.24,49.18,49.2,4920.0
2015-07-27 14:50:00,49.2,49.2,49.15,49.16,5626.0,49.2,49.2,49.15,49.16,5626.0
2015-07-27 14:55:00,49.16,49.2,49.15,49.2,3272.0,49.16,49.2,49.15,49.2,3272.0
2015-07-27 15:00:00,49.21,49.21,49.19,49.19,2972.0,49.21,49.21,49.19,49.19,2972.0
2015-07-27 15:05:00,49.19,49.22,49.19,49.22,3000.0,49.19,49.22,49.19,49.22,3000.0
2015-07-27 15:10:00,49.23,49.26,49.22,49.26,2698.0,49.23,49.26,49.22,49.26,2698.0
2015-07-27 15:15:00,49.26,49.28,49.2,49.22,4800.0,49.26,49.28,49.2,49.22,4800.0
2015-07-27 15:20:00,49.22,49.24,49.21,49.22,4458.0,49.22,49.24,49.21,49.22,4458.0
2015-07-27 15:25:00,49.22,49.23,49.19,49.2,3936.0,49.22,49.23,49.19,49.2,3936.0
2015-07-27 15:30:00,49.21,49.24,49.2,49.23,7607.0,49.21,49.24,49.2,49.23,7607.0
2015-07-27 15:35:00,49.22,49.24,49.18,49.19,4400.0,49.22,49.24,49.18,49.19,4400.0
2015-07-27 15:40:00,49.17,49.18,49.15,49.16,6700.0,49.17,49.18,49.15,49.16,6700.0
2015-07-27 15:45:00,49.16,49.2,49.14,49.18,8106.0,49.16,49.2,49.14,49.18,8106.0
2015-07-27 15:50:00,49.18,49.18,49.14,49.14,12578.0,49.18,49.18,49.14,49.14,12578.0
2015-07-27 15:55:00,49.13,49.23,49.13,49.22,35968.0,49.13,49.23,49.13,49.22,35968.0
2015-07-28 09:30:00,49.49,49.65,49.3,49.51,10193.0,49.49,49.65,49.3,49.51,10193.0
2015-07-28 09:35:00,49.39,49.51,49.39,49.41,5934.0,49.39,49.51,49.39,49.41,5934.0
2015-07-28 09:40:00,49.4,49.57,49.36,49.55,7649.0,49.4,49.57,49.36,49.55,7649.0
2015-07-28 09:45:00,49.55,49.55,49.38,49.48,6500.0,49.55,49.55,49.38,49.48,6500.0
2015-07-28 09:50:00,49.51,49.7,49.45,49.68,8023.0,49.51,49.7,49.45,49.68,8023.0
2015-07-28 09:55:00,49.69,49.78,49.69,49.78,4501.0,49.69,49.78,49.69,49.78,4501.0
2015-07-28 10:00:00,49.8,49.81,49.66,49.81,9415.0,49.8,49.81,49.66,49.81,9415.0
2015-07-28 10:05:00,49.78,49.79,49.5,49.54,9573.0,49.78,49.79,49.5,49.54,9573.0
2015-07-28 10:10:00,49.53,49.64,49.5,49.62,6708.0,49.53,49.64,49.5,49.62,6708.0
2015-07-28 10:15:00,49.64,49.69,49.57,49.64,17097.0,49.64,49.69,49.57,49.64,17097.0
2015-07-28 10:20:00,49.64,49.73,49.59,49.61,11527.0,49.64,49.73,49.59,49.61,11527.0
2015-07-28 10:25:00,49.58,49.59,49.45,49.45,7300.0,49.58,49.59,49.45,49.45,7300.0
2015-07-28 10:30:00,49.45,49.56,49.45,49.52,4694.0,49.45,49.56,49.45,49.52,4694.0
2015-07-28 10:35:00,49.53,49.59,49.5,49.5,3782.0,49.53,49.59,49.5,49.5,3782.0
2015-07-28 10:40:00,49.54,49.57,49.48,49.53,7458.0,49.54,49.57,49.48,49.53,7458.0
2015-07-28 10:45:00,49.56,49.59,49.55,49.59,2300.0,49.56,49.59,49.55,49.59,2300.0
2015-07-28 10:50:00,49.59,49.66,49.59,49.66,2900.0,49.59,49.66,49.59,49.66,2900.0
2015-07-28 10:55:00,49.68,49.73,49.68,49.71,3900.0,49.68,49.73,49.68,49.71,3900.0
2015-07-28 11:00:00,49.73,49.74,49.71,49.73,2252.0,49.73,49.74,49.71,49.73,2252.0
2015-07-28 11:05:00,49.74,49.75,49.67,49.71,5659.0,49.74,49.75,49.67,49.71,5659.0
2015-07-28 11:10:00,49.72,49.84,49.72,49.78,4130.0,49.72,49.84,49.72,49.78,4130.0
2015-07-28 11:15:00,49.79,49.85,49.78,49.84,3900.0,49.79,49.85,49.78,49.84,3900.0
2015-07-28 11:20:00,49.84,49.88,49.84,49.85,3500.0,49.84,49.88,49.84,49.85,3500.0
2015-07-28 11:25:00,49.91,49.94,49.9,49.92,3900.0,49.91,49.94,49.9,49.92,3900.0
2015-07-28 11:30:00,49.92,49.94,49.87,49.91,4063.0,49.92,49.94,49.87,49.91,4063.0
2015-07-28 11:35:00,49.89,49.89,49.77,49.77,9839.0,49.89,49.89,49.77,49.77,9839.0
2015-07-28 11:40:00,49.78,49.83,49.77,49.78,8603.0,49.78,49.83,49.77,49.78,8603.0
2015-07-28 11:45:00,49.79,49.81,49.74,49.8,22025.0,49.79,49.81,49.74,49.8,22025.0
2015-07-28 11:50:00,49.8,49.81,49.74,49.79,25453.0,49.8,49.81,49.74,49.79,25453.0
2015-07-28 11:55:00,49.84,49.86,49.76,49.84,23734.0,49.84,49.86,49.76,49.84,23734.0
2015-07-28 12:00:00,49.83,49.84,49.8,49.8,6341.0,49.83,49.84,49.8,49.8,6341.0
2015-07-28 12:05:00,49.8,49.84,49.79,49.83,9002.0,49.8,49.84,49.79,49.83,9002.0
2015-07-28 12:10:00,49.82,49.84,49.81,49.83,9985.0,49.82,49.84,49.81,49.83,9985.0
2015-07-28 12:15:00,49.83,49.86,49.8,49.84,15572.0,49.83,49.86,49.8,49.84,15572.0
2015-07-28 12:20:00,49.84,49.91,49.83,49.91,2799.0,49.84,49.91,49.83,49.91,2799.0
2015-07-28 12:25:00,49.92,49.93,49.91,49.93,4178.0,49.92,49.93,49.91,49.93,4178.0
2015-07-28 12:30:00,49.93,49.93,49.85,49.93,9193.0,49.93,49.93,49.85,49.93,9193.0
2015-07-28 12:35:00,49.92,49.93,49.89,49.89,6612.0,49.92,49.93,49.89,49.89,6612.0
2015-07-28 12:40:00,49.89,49.9,49.87,49.87,5657.0,49.89,49.9,49.87,49.87,5657.0
2015-07-28 12:45:00,49.88,49.96,49.88,49.96,6101.0,49.88,49.96,49.88,49.96,6101.0
2015-07-28 12:50:00,49.98,49.99,49.96,49.99,3800.0,49.98,49.99,49.96,49.99,3800.0
2015-07-28 12:55:00,49.98,49.99,49.94,49.96,4675.0,49.98,49.99,49.94,49.96,4675.0
2015-07-28 13:00:00,49.97,50.04,49.96,50.04,5899.0,49.97,50.04,49.96,50.04,5899.0
2015-07-28 13:05:00,50.04,50.08,50.04,50.07,6000.0,50.04,50.08,50.04,50.07,6000.0
2015-07-28 13:10:00,50.08,50.11,50.07,50.1,3022.0,50.08,50.11,50.07,50.1,3022.0
2015-07-28 13:15:00,50.09,50.09,50.01,50.01,5450.0,50.09,50.09,50.01,50.01,5450.0
2015-07-28 13:20:00,50.0,50.0,49.93,49.96,6282.0,50.0,50.0,49.93,49.96,6282.0
2015-07-28 13:25:00,49.98,50.02,49.95,49.95,5186.0,49.98,50.02,49.95,49.95,5186.0
2015-07-28 13:30:00,49.96,49.99,49.93,49.95,21771.0,49.96,49.99,49.93,49.95,21771.0
2015-07-28 13:35:00,49.94,49.96,49.9,49.96,6056.0,49.94,49.96,49.9,49.96,6056.0
2015-07-28 13:40:00,49.96,50.0,49.96,49.99,6112.0,49.96,50.0,49.96,49.99,6112.0
2015-07-28 13:45:00,49.99,50.0,49.98,49.99,5982.0,49.99,50.0,49.98,49.99,5982.0
2015-07-28 13:50:00,49.98,50.02,49.98,50.01,5112.0,49.98,50.02,49.98,50.01,5112.0
2015-07-28 13:55:00,50.01,50.08,50.01,50.08,4733.0,50.01,50.08,50.01,50.08,4733.0
2015-07-28 14:00:00,50.07,50.11,50.06,50.11,8091.0,50.07,50.11,50.06,50.11,8091.0
2015-07-28 14:05:00,50.12,50.18,50.12,50.17,4300.0,50.12,50.18,50.12,50.17,4300.0
2015-07-28 14:10:00,50.18,50.18,50.16,50.17,3025.0,50.18,50.18,50.16,50.17,3025.0
2015-07-28 14:15:00,50.18,50.22,50.18,50.19,5489.0,50.18,50.22,50.18,50.19,5489.0
2015-07-28 14:20:00,50.19,50.24,50.19,50.23,3889.0,50.19,50.24,50.19,50.23,3889.0
2015-07-28 14:25:00,50.23,50.23,50.17,50.18,8875.0,50.23,50.23,50.17,50.18,8875.0
2015-07-28 14:30:00,50.18,50.19,50.05,50.05,12075.0,50.18,50.19,50.05,50.05,12075.0
2015-07-28 14:35:00,50.05,50.05,49.98,49.99,30048.0,50.05,50.05,49.98,49.99,30048.0
2015-07-28 14:40:00,49.99,49.99,49.91,49.92,15898.0,49.99,49.99,49.91,49.92,15898.0
2015-07-28 14:45:00,49.93,50.0,49.87,50.0,28403.0,49.93,50.0,49.87,50.0,28403.0
2015-07-28 14:50:00,50.01,50.09,50.01,50.08,4100.0,50.01,50.09,50.01,50.08,4100.0
2015-07-28 14:55:00,50.09,50.16,50.08,50.16,5179.0,50.09,50.16,50.08,50.16,5179.0
2015-07-28 15:00:00,50.15,50.15,50.11,50.13,7944.0,50.15,50.15,50.11,50.13,7944.0
2015-07-28 15:05:00,50.14,50.17,50.14,50.16,7796.0,50.14,50.17,50.14,50.16,7796.0
2015-07-28 15:10:00,50.16,50.18,50.16,50.17,5440.0,50.16,50.18,50.16,50.17,5440.0
2015-07-28 15:15:00,50.16,50.24,50.16,50.22,11096.0,50.16,50.24,50.16,50.22,11096.0
2015-07-28 15:20:00,50.23,50.26,50.22,50.22,6400.0,50.23,50.26,50.22,50.22,6400.0
2015-07-28 15:25:00,50.21,50.23,50.18,50.22,9100.0,50.21,50.23,50.18,50.22,9100.0
2015-07-28 15:30:00,50.23,50.26,50.22,50.23,9033.0,50.23,50.26,50.22,50.23,9033.0
2015-07-28 15:35:00,50.22,50.24,50.2,50.22,8053.0,50.22,50.24,50.2,50.22,8053.0
2015-07-28 15:40:00,50.23,50.27,50.22,50.27,10900.0,50.23,50.27,50.22,50.27,10900.0
2015-07-28 15:45:00,50.26,50.28,50.23,50.25,15650.0,50.26,50.28,50.23,50.25,15650.0
2015-07-28 15:50:00,50.24,50.25,50.2,50.22,24171.0,50.24,50.25,50.2,50.22,24171.0
2015-07-28 15:55:00,50.23,50.28,50.22,50.25,49310.0,50.23,50.28,50.22,50.25,49310.0
2015-07-29 09:30:00,50.14,50.42,50.06,50.39,10922.0,50.14,50.42,50.06,50.39,10922.0
2015-07-29 09:35:00,50.33,50.37,50.12,50.26,9889.0,50.33,50.37,50.12,50.26,9889.0
2015-07-29 09:40:00,50.24,50.24,50.12,50.12,2100.0,50.24,50.24,50.12,50.12,2100.0
2015-07-29 09:45:00,50.07,50.12,49.9,49.95,8199.0,50.07,50.12,49.9,49.95,8199.0
2015-07-29 09:50:00,49.93,49.99,49.93,49.99,1400.0,49.93,49.99,49.93,49.99,1400.0
2015-07-29 09:55:00,50.04,50.04,49.99,49.99,900.0,50.04,50.04,49.99,49.99,900.0
2015-07-29 10:00:00,49.99,50.0,49.94,50.0,2248.0,49.99,50.0,49.94,50.0,2248.0
2015-07-29 10:05:00,50.0,50.07,49.99,50.07,1300.0,50.0,50.07,49.99,50.07,1300.0
2015-07-29 10:10:00,50.05,50.08,50.04,50.04,1306.0,50.05,50.08,50.04,50.04,1306.0
2015-07-29 10:15:00,50.03,50.1,50.0,50.08,17300.0,50.03,50.1,50.0,50.08,17300.0
2015-07-29 10:20:00,50.11,50.11,50.02,50.02,2100.0,50.11,50.11,50.02,50.02,2100.0
2015-07-29 10:25:00,50.04,50.05,49.92,49.92,7416.0,50.04,50.05,49.92,49.92,7416.0
2015-07-29 10:30:00,49.92,49.97,49.91,49.94,3200.0,49.92,49.97,49.91,49.94,3200.0
2015-07-29 10:35:00,49.94,50.03,49.93,50.02,2927.0,49.94,50.03,49.93,50.02,2927.0
2015-07-29 10:40:00,50.03,50.15,50.03,50.15,2700.0,50.03,50.15,50.03,50.15,2700.0
2015-07-29 10:45:00,50.15,50.15,50.07,50.08,1600.0,50.15,50.15,50.07,50.08,1600.0
2015-07-29 10:50:00,50.09,50.19,50.09,50.19,2200.0,50.09,50.19,50.09,50.19,2200.0
2015-07-29 10:55:00,50.18,50.18,50.09,50.09,2900.0,50.18,50.18,50.09,50.09,2900.0
2015-07-29 11:00:00,50.09,50.1,50.04,50.05,3300.0,50.09,50.1,50.04,50.05,3300.0
2015-07-29 11:05:00,50.06,50.11,50.06,50.09,4872.0,50.06,50.11,50.06,50.09,4872.0
2015-07-29 11:10:00,50.08,50.15,50.08,50.15,2700.0,50.08,50.15,50.08,50.15,2700.0
2015-07-29 11:15:00,50.15,50.2,50.15,50.19,2900.0,50.15,50.2,50.15,50.19,2900.0
2015-07-29 11:20:00,50.19,50.25,50.19,50.25,2100.0,50.19,50.25,50.19,50.25,2100.0
2015-07-29 11:25:00,50.24,50.26,50.2,50.2,2700.0,50.24,50.26,50.2,50.2,2700.0
2015-07-29 11:30:00,50.21,50.31,50.21,50.3,4388.0,50.21,50.31,50.21,50.3,4388.0
2015-07-29 11:35:00,50.33,50.4,50.33,50.4,2900.0,50.33,50.4,50.33,50.4,2900.0
2015-07-29 11:40:00,50.42,50.42,50.39,50.4,1700.0,50.42,50.42,50.39,50.4,1700.0
2015-07-29 11:45:00,50.4,50.4,50.32,50.32,1000.0,50.4,50.4,50.32,50.32,1000.0
2015-07-29 11:50:00,50.34,50.34,50.32,50.33,5322.0,50.34,50.34,50.32,50.33,5322.0
2015-07-29 11:55:00,50.32,50.37,50.32,50.37,3660.0,50.32,50.37,50.32,50.37,3660.0
2015-07-29 12:00:00,50.37,50.39,50.29,50.32,2886.0,50.37,50.39,50.29,50.32,2886.0
2015-07-29 12:05:00,50.35,50.36,50.31,50.32,2400.0,50.35,50.36,50.31,50.32,2400.0
2015-07-29 12:10:00,50.32,50.33,50.31,50.32,2376.0,50.32,50.33,50.31,50.32,2376.0
2015-07-29 12:15:00,50.32,50.35,50.32,50.35,1800.0,50.32,50.35,50.32,50.35,1800.0
2015-07-29 12:20:00,50.35,50.36,50.33,50.35,2300.0,50.35,50.36,50.33,50.35,2300.0
2015-07-29 12:25:00,50.36,50.37,50.35,50.37,1100.0,50.36,50.37,50.35,50.37,1100.0
2015-07-29 12:30:00,50.38,50.4,50.38,50.39,600.0,50.38,50.4,50.38,50.39,600.0
2015-07-29 12:35:00,50.38,50.42,50.34,50.41,4400.0,50.38,50.42,50.34,50.41,4400.0
2015-07-29 12:40:00,50.43,50.47,50.42,50.43,3900.0,50.43,50.47,50.42,50.43,3900.0
2015-07-29 12:45:00,50.43,50.47,50.43,50.45,2278.0,50.43,50.47,50.43,50.45,2278.0
2015-07-29 12:50:00,50.43,50.48,50.43,50.46,2500.0,50.43,50.48,50.43,50.46,2500.0
2015-07-29 12:55:00,50.46,50.46,50.42,50.42,500.0,50.46,50.46,50.42,50.42,500.0
2015-07-29 13:00:00,50.41,50.41,50.35,50.35,2100.0,50.41,50.41,50.35,50.35,2100.0
2015-07-29 13:05:00,50.37,50.4,50.36,50.37,2877.0,50.37,50.4,50.36,50.37,2877.0
2015-07-29 13:10:00,50.39,50.41,50.38,50.4,1500.0,50.39,50.41,50.38,50.4,1500.0
2015-07-29 13:15:00,50.41,50.41,50.37,50.4,3008.0,50.41,50.41,50.37,50.4,3008.0
2015-07-29 13:20:00,50.4,50.4,50.4,50.4,700.0,50.4,50.4,50.4,50.4,700.0
2015-07-29 13:25:00,50.4,50.45,50.4,50.41,3350.0,50.4,50.45,50.4,50.41,3350.0
2015-07-29 13:30:00,50.41,50.43,50.41,50.43,800.0,50.41,50.43,50.41,50.43,800.0
2015-07-29 13:35:00,50.44,50.44,50.41,50.41,2096.0,50.44,50.44,50.41,50.41,2096.0
2015-07-29 13:40:00,50.43,50.44,50.4,50.4,1800.0,50.43,50.44,50.4,50.4,1800.0
2015-07-29 13:45:00,50.39,50.4,50.39,50.4,1500.0,50.39,50.4,50.39,50.4,1500.0
2015-07-29 13:50:00,50.4,50.43,50.4,50.43,1700.0,50.4,50.43,50.4,50.43,1700.0
2015-07-29 13:55:00,50.43,50.43,50.41,50.42,4354.0,50.43,50.43,50.41,50.42,4354.0
2015-07-29 14:00:00,50.41,50.56,50.38,50.39,4236.0,50.41,50.56,50.38,50.39,4236.0
2015-07-29 14:05:00,50.4,50.47,50.35,50.35,7182.0,50.4,50.47,50.35,50.35,7182.0
2015-07-29 14:10:00,50.34,50.41,50.34,50.38,6477.0,50.34,50.41,50.34,50.38,6477.0
2015-07-29 14:15:00,50.4,50.44,50.4,50.43,1418.0,50.4,50.44,50.4,50.43,1418.0
2015-07-29 14:20:00,50.45,50.46,50.4,50.41,5514.0,50.45,50.46,50.4,50.41,5514.0
2015-07-29 14:25:00,50.4,50.46,50.39,50.46,2702.0,50.4,50.46,50.39,50.46,2702.0
2015-07-29 14:30:00,50.47,50.48,50.44,50.48,1900.0,50.47,50.48,50.44,50.48,1900.0
2015-07-29 14:35:00,50.49,50.49,50.45,50.48,1900.0,50.49,50.49,50.45,50.48,1900.0
2015-07-29 14:40:00,50.52,50.55,50.51,50.55,2900.0,50.52,50.55,50.51,50.55,2900.0
2015-07-29 14:45:00,50.55,50.61,50.54,50.59,4509.0,50.55,50.61,50.54,50.59,4509.0
2015-07-29 14:50:00,50.6,50.61,50.59,50.59,2051.0,50.6,50.61,50.59,50.59,2051.0
2015-07-29 14:55:00,50.59,50.6,50.54,50.54,9625.0,50.59,50.6,50.54,50.54,9625.0
2015-07-29 15:00:00,50.54,50.55,50.52,50.54,2610.0,50.54,50.55,50.52,50.54,2610.0
2015-07-29 15:05:00,50.56,50.56,50.49,50.51,3993.0,50.56,50.56,50.49,50.51,3993.0
2015-07-29 15:10:00,50.52,50.61,50.52,50.6,3353.0,50.52,50.61,50.52,50.6,3353.0
2015-07-29 15:15:00,50.59,50.59,50.54,50.55,3612.0,50.59,50.59,50.54,50.55,3612.0
2015-07-29 15:20:00,50.55,50.59,50.55,50.59,3524.0,50.55,50.59,50.55,50.59,3524.0
2015-07-29 15:25:00,50.6,50.63,50.59,50.6,4124.0,50.6,50.63,50.59,50.6,4124.0
2015-07-29 15:30:00,50.59,50.6,50.55,50.56,3974.0,50.59,50.6,50.55,50.56,3974.0
2015-07-29 15:35:00,50.57,50.65,50.57,50.65,8800.0,50.57,50.65,50.57,50.65,8800.0
2015-07-29 15:40:00,50.66,50.71,50.66,50.71,7638.0,50.66,50.71,50.66,50.71,7638.0
2015-07-29 15:45:00,50.71,50.71,50.67,50.68,5897.0,50.71,50.71,50.67,50.68,5897.0
2015-07-29 15:50:00,50.68,50.73,50.65,50.72,16217.0,50.68,50.73,50.65,50.72,16217.0
2015-07-29 15:55:00,50.72,50.73,50.65,50.66,19863.0,50.72,50.73,50.65,50.66,19863.0
2015-07-30 09:30:00,50.6,50.6,49.91,50.19,5380.0,50.6,50.6,49.91,50.19,5380.0
2015-07-30 09:35:00,50.15,50.36,50.09,50.09,3500.0,50.15,50.36,50.09,50.09,3500.0
2015-07-30 09:40:00,50.1,50.12,49.96,50.12,9387.0,50.1,50.12,49.96,50.12,9387.0
2015-07-30 09:45:00,50.14,50.27,50.14,50.27,6107.0,50.14,50.27,50.14,50.27,6107.0
2015-07-30 09:50:00,50.27,50.33,50.23,50.33,3400.0,50.27,50.33,50.23,50.33,3400.0
2015-07-30 09:55:00,50.34,50.34,50.22,50.26,2000.0,50.34,50.34,50.22,50.26,2000.0
2015-07-30 10:00:00,50.24,50.35,50.24,50.34,4200.0,50.24,50.35,50.24,50.34,4200.0
2015-07-30 10:05:00,50.33,50.36,50.3,50.3,5800.0,50.33,50.36,50.3,50.3,5800.0
2015-07-30 10:10:00,50.26,50.32,50.26,50.31,3073.0,50.26,50.32,50.26,50.31,3073.0
2015-07-30 10:15:00,50.35,50.38,50.27,50.27,2850.0,50.35,50.38,50.27,50.27,2850.0
2015-07-30 10:20:00,50.3,50.39,50.29,50.37,2700.0,50.3,50.39,50.29,50.37,2700.0
2015-07-30 10:25:00,50.37,50.39,50.33,50.34,3363.0,50.37,50.39,50.33,50.34,3363.0
2015-07-30 10:30:00,50.37,50.49,50.34,50.34,3338.0,50.37,50.49,50.34,50.34,3338.0
2015-07-30 10:35:00,50.33,50.42,50.32,50.32,2200.0,50.33,50.42,50.32,50.32,2200.0
2015-07-30 10:40:00,50.33,50.41,50.29,50.41,2100.0,50.33,50.41,50.29,50.41,2100.0
2015-07-30 10:45:00,50.43,50.43,50.37,50.37,1600.0,50.43,50.43,50.37,50.37,1600.0
2015-07-30 10:50:00,50.36,50.4,50.32,50.4,2100.0,50.36,50.4,50.32,50.4,2100.0
2015-07-30 10:55:00,50.41,50.41,50.24,50.24,2600.0,50.41,50.41,50.24,50.24,2600.0
2015-07-30 11:00:00,50.24,50.27,50.21,50.26,3800.0,50.24,50.27,50.21,50.26,3800.0
2015-07-30 11:05:00,50.29,50.29,50.26,50.26,1575.0,50.29,50.29,50.26,50.26,1575.0
2015-07-30 11:10:00,50.28,50.35,50.28,50.35,2400.0,50.28,50.35,50.28,50.35,2400.0
2015-07-30 11:15:00,50.4,50.48,50.4,50.44,4781.0,50.4,50.48,50.4,50.44,4781.0
2015-07-30 11:20:00,50.45,50.54,50.45,50.54,1800.0,50.45,50.54,50.45,50.54,1800.0
2015-07-30 11:25:00,50.57,50.62,50.57,50.59,1700.0,50.57,50.62,50.57,50.59,1700.0
2015-07-30 11:30:00,50.64,50.66,50.61,50.64,2587.0,50.64,50.66,50.61,50.64,2587.0
2015-07-30 11:35:00,50.67,50.69,50.66,50.69,1000.0,50.67,50.69,50.66,50.69,1000.0
2015-07-30 11:40:00,50.69,50.74,50.68,50.74,4627.0,50.69,50.74,50.68,50.74,4627.0
2015-07-30 11:45:00,50.72,50.78,50.72,50.74,2400.0,50.72,50.78,50.72,50.74,2400.0
2015-07-30 11:50:00,50.72,50.72,50.68,50.69,1500.0,50.72,50.72,50.68,50.69,1500.0
2015-07-30 11:55:00,50.72,50.73,50.71,50.72,800.0,50.72,50.73,50.71,50.72,800.0
2015-07-30 12:00:00,50.72,50.77,50.72,50.75,1200.0,50.72,50.77,50.72,50.75,1200.0
2015-07-30 12:05:00,50.75,50.79,50.75,50.79,500.0,50.75,50.79,50.75,50.79,500.0
2015-07-30 12:10:00,50.76,50.76,50.72,50.75,2400.0,50.76,50.76,50.72,50.75,2400.0
2015-07-30 12:15:00,50.74,50.75,50.72,50.75,1600.0,50.74,50.75,50.72,50.75,1600.0
2015-07-30 12:20:00,50.77,50.77,50.74,50.76,600.0,50.77,50.77,50.74,50.76,600.0
2015-07-30 12:25:00,50.78,50.83,50.78,50.82,2300.0,50.78,50.83,50.78,50.82,2300.0
2015-07-30 12:30:00,50.82,50.83,50.8,50.8,1700.0,50.82,50.83,50.8,50.8,1700.0
2015-07-30 12:35:00,50.78,50.78,50.76,50.77,1200.0,50.78,50.78,50.76,50.77,1200.0
2015-07-30 12:40:00,50.79,50.83,50.79,50.82,1900.0,50.79,50.83,50.79,50.82,1900.0
2015-07-30 12:45:00,50.81,50.84,50.79,50.84,1500.0,50.81,50.84,50.79,50.84,1500.0
2015-07-30 12:50:00,50.84,50.84,50.83,50.84,300.0,50.84,50.84,50.83,50.84,300.0
2015-07-30 12:55:00,50.83,50.85,50.83,50.84,1000.0,50.83,50.85,50.83,50.84,1000.0
2015-07-30 13:00:00,50.86,50.9,50.86,50.88,2000.0,50.86,50.9,50.86,50.88,2000.0
2015-07-30 13:05:00,50.86,50.86,50.82,50.86,1600.0,50.86,50.86,50.82,50.86,1600.0
2015-07-30 13:10:00,50.87,50.92,50.85,50.92,3600.0,50.87,50.92,50.85,50.92,3600.0
2015-07-30 13:15:00,50.92,50.95,50.92,50.95,1800.0,50.92,50.95,50.92,50.95,1800.0
2015-07-30 13:20:00,50.95,50.95,50.91,50.92,1200.0,50.95,50.95,50.91,50.92,1200.0
2015-07-30 13:25:00,50.94,50.95,50.93,50.95,923.0,50.94,50.95,50.93,50.95,923.0
2015-07-30 13:30:00,50.96,50.97,50.91,50.93,3400.0,50.96,50.97,50.91,50.93,3400.0
2015-07-30 13:35:00,50.92,50.95,50.92,50.93,3255.0,50.92,50.95,50.92,50.93,3255.0
2015-07-30 13:40:00,50.9,50.95,50.9,50.94,1900.0,50.9,50.95,50.9,50.94,1900.0
2015-07-30 13:45:00,50.93,50.94,50.89,50.89,1640.0,50.93,50.94,50.89,50.89,1640.0
2015-07-30 13:50:00,50.91,50.92,50.91,50.92,600.0,50.91,50.92,50.91,50.92,600.0
2015-07-30 13:55:00,50.91,50.91,50.85,50.87,6744.0,50.91,50.91,50.85,50.87,6744.0
2015-07-30 14:00:00,50.88,50.92,50.88,50.9,1400.0,50.88,50.92,50.88,50.9,1400.0
2015-07-30 14:05:00,50.9,50.9,50.81,50.82,4900.0,50.9,50.9,50.81,50.82,4900.0
2015-07-30 14:10:00,50.84,50.88,50.84,50.86,1700.0,50.84,50.88,50.84,50.86,1700.0
2015-07-30 14:15:00,50.86,50.89,50.85,50.89,1800.0,50.86,50.89,50.85,50.89,1800.0
2015-07-30 14:20:00,50.9,50.9,50.84,50.87,3600.0,50.9,50.9,50.84,50.87,3600.0
2015-07-30 14:25:00,50.87,50.91,50.86,50.89,1000.0,50.87,50.91,50.86,50.89,1000.0
2015-07-30 14:30:00,50.92,50.93,50.91,50.91,1800.0,50.92,50.93,50.91,50.91,1800.0
2015-07-30 14:35:00,50.91,50.92,50.91,50.92,600.0,50.91,50.92,50.91,50.92,600.0
2015-07-30 14:40:00,50.93,50.93,50.9,50.9,1504.0,50.93,50.93,50.9,50.9,1504.0
2015-07-30 14:45:00,50.9,50.9,50.87,50.89,2000.0,50.9,50.9,50.87,50.89,2000.0
2015-07-30 14:50:00,50.9,50.92,50.89,50.91,1200.0,50.9,50.92,50.89,50.91,1200.0
2015-07-30 14:55:00,50.9,50.91,50.87,50.91,5101.0,50.9,50.91,50.87,50.91,5101.0
2015-07-30 15:00:00,50.91,50.99,50.91,50.99,4015.0,50.91,50.99,50.91,50.99,4015.0
2015-07-30 15:05:00,50.99,51.01,50.98,50.98,8887.0,50.99,51.01,50.98,50.98,8887.0
2015-07-30 15:10:00,50.97,50.97,50.93,50.93,2450.0,50.97,50.97,50.93,50.93,2450.0
2015-07-30 15:15:00,50.95,50.95,50.93,50.93,1428.0,50.95,50.95,50.93,50.93,1428.0
2015-07-30 15:20:00,50.94,50.96,50.9,50.9,4719.0,50.94,50.96,50.9,50.9,4719.0
2015-07-30 15:25:00,50.91,50.97,50.91,50.94,3800.0,50.91,50.97,50.91,50.94,3800.0
2015-07-30 15:30:00,50.95,50.98,50.94,50.98,3537.0,50.95,50.98,50.94,50.98,3537.0
2015-07-30 15:35:00,50.97,50.97,50.93,50.93,5803.0,50.97,50.97,50.93,50.93,5803.0
2015-07-30 15:40:00,50.94,50.97,50.94,50.94,6500.0,50.94,50.97,50.94,50.94,6500.0
2015-07-30 15:45:00,50.95,50.96,50.92,50.94,7407.0,50.95,50.96,50.92,50.94,7407.0
2015-07-30 15:50:00,50.93,50.94,50.91,50.92,9600.0,50.93,50.94,50.91,50.92,9600.0
2015-07-30 15:55:00,50.93,50.93,50.87,50.89,17130.0,50.93,50.93,50.87,50.89,17130.0
2015-07-31 09:30:00,51.01,51.01,50.56,50.56,10987.0,51.01,51.01,50.56,50.56,10987.0
2015-07-31 09:35:00,50.57,50.78,50.49,50.72,2574.0,50.57,50.78,50.49,50.72,2574.0
2015-07-31 09:40:00,50.66,50.79,50.66,50.76,4136.0,50.66,50.79,50.66,50.76,4136.0
2015-07-31 09:45:00,50.8,50.88,50.8,50.85,1900.0,50.8,50.88,50.8,50.85,1900.0
2015-07-31 09:50:00,50.85,51.02,50.84,50.97,7206.0,50.85,51.02,50.84,50.97,7206.0
2015-07-31 09:55:00,50.97,50.97,50.83,50.86,7201.0,50.97,50.97,50.83,50.86,7201.0
2015-07-31 10:00:00,50.85,50.92,50.85,50.89,2000.0,50.85,50.92,50.85,50.89,2000.0
2015-07-31 10:05:00,50.82,50.92,50.79,50.92,1900.0,50.82,50.92,50.79,50.92,1900.0
2015-07-31 10:10:00,50.9,50.91,50.82,50.82,2700.0,50.9,50.91,50.82,50.82,2700.0
2015-07-31 10:15:00,50.84,50.92,50.84,50.85,3100.0,50.84,50.92,50.84,50.85,3100.0
2015-07-31 10:20:00,50.84,50.94,50.84,50.94,1300.0,50.84,50.94,50.84,50.94,1300.0
2015-07-31 10:25:00,50.96,50.99,50.91,50.94,2600.0,50.96,50.99,50.91,50.94,2600.0
2015-07-31 10:30:00,50.94,50.98,50.88,50.98,2800.0,50.94,50.98,50.88,50.98,2800.0
2015-07-31 10:35:00,50.95,51.03,50.95,50.98,10003.0,50.95,51.03,50.95,50.98,10003.0
2015-07-31 10:40:00,50.94,50.96,50.91,50.96,2000.0,50.94,50.96,50.91,50.96,2000.0
2015-07-31 10:45:00,50.98,51.01,50.98,51.01,3600.0,50.98,51.01,50.98,51.01,3600.0
2015-07-31 10:50:00,51.0,51.05,50.98,51.05,3170.0,51.0,51.05,50.98,51.05,3170.0
2015-07-31 10:55:00,51.06,51.1,51.05,51.09,2081.0,51.06,51.1,51.05,51.09,2081.0
2015-07-31 11:00:00,51.08,51.08,51.03,51.03,5439.0,51.08,51.08,51.03,51.03,5439.0
2015-07-31 11:05:00,51.04,51.04,51.0,51.0,2898.0,51.04,51.04,51.0,51.0,2898.0
2015-07-31 11:10:00,51.01,51.01,50.95,50.95,2700.0,51.01,51.01,50.95,50.95,2700.0
2015-07-31 11:15:00,50.95,51.03,50.95,51.01,3900.0,50.95,51.03,50.95,51.01,3900.0
2015-07-31 11:20:00,51.03,51.03,51.01,51.01,2618.0,51.03,51.03,51.01,51.01,2618.0
2015-07-31 11:25:00,50.99,51.02,50.99,51.01,1700.0,50.99,51.02,50.99,51.01,1700.0
2015-07-31 11:30:00,51.02,51.04,51.02,51.03,2900.0,51.02,51.04,51.02,51.03,2900.0
2015-07-31 11:35:00,51.03,51.04,51.03,51.04,3400.0,51.03,51.04,51.03,51.04,3400.0
2015-07-31 11:40:00,51.05,51.05,51.02,51.02,2813.0,51.05,51.05,51.02,51.02,2813.0
2015-07-31 11:45:00,51.0,51.03,51.0,51.01,1800.0,51.0,51.03,51.0,51.01,1800.0
2015-07-31 11:50:00,51.02,51.03,51.01,51.02,1400.0,51.02,51.03,51.01,51.02,1400.0
2015-07-31 11:55:00,51.02,51.02,50.98,51.0,5300.0,51.02,51.02,50.98,51.0,5300.0
2015-07-31 12:00:00,51.01,51.03,51.0,51.03,3838.0,51.01,51.03,51.0,51.03,3838.0
2015-07-31 12:05:00,51.03,51.07,51.02,51.07,4100.0,51.03,51.07,51.02,51.07,4100.0
2015-07-31 12:10:00,51.09,51.1,51.06,51.06,2100.0,51.09,51.1,51.06,51.06,2100.0
2015-07-31 12:15:00,51.07,51.09,51.06,51.07,4358.0,51.07,51.09,51.06,51.07,4358.0
2015-07-31 12:20:00,51.06,51.06,51.04,51.04,1200.0,51.06,51.06,51.04,51.04,1200.0
2015-07-31 12:25:00,51.05,51.06,51.0,51.04,12700.0,51.05,51.06,51.0,51.04,12700.0
2015-07-31 12:30:00,51.05,51.05,51.0,51.01,6200.0,51.05,51.05,51.0,51.01,6200.0
2015-07-31 12:35:00,51.01,51.02,50.97,50.98,2453.0,51.01,51.02,50.97,50.98,2453.0
2015-07-31 12:40:00,51.0,51.0,50.97,50.97,1200.0,51.0,51.0,50.97,50.97,1200.0
2015-07-31 12:45:00,50.97,50.98,50.96,50.97,2100.0,50.97,50.98,50.96,50.97,2100.0
2015-07-31 12:50:00,50.97,50.98,50.96,50.98,1500.0,50.97,50.98,50.96,50.98,1500.0
2015-07-31 12:55:00,50.98,50.98,50.94,50.94,1900.0,50.98,50.98,50.94,50.94,1900.0
2015-07-31 13:00:00,50.94,51.0,50.94,50.99,3900.0,50.94,51.0,50.94,50.99,3900.0
2015-07-31 13:05:00,51.0,51.01,50.98,50.98,2700.0,51.0,51.01,50.98,50.98,2700.0
2015-07-31 13:10:00,50.97,50.97,50.94,50.97,3760.0,50.97,50.97,50.94,50.97,3760.0
2015-07-31 13:15:00,50.97,50.97,50.94,50.95,1515.0,50.97,50.97,50.94,50.95,1515.0
2015-07-31 13:20:00,50.96,50.99,50.95,50.96,2100.0,50.96,50.99,50.95,50.96,2100.0
2015-07-31 13:25:00,50.97,50.97,50.93,50.93,1100.0,50.97,50.97,50.93,50.93,1100.0
2015-07-31 13:30:00,50.93,50.94,50.93,50.94,2100.0,50.93,50.94,50.93,50.94,2100.0
2015-07-31 13:35:00,50.95,50.95,50.91,50.91,3408.0,50.95,50.95,50.91,50.91,3408.0
2015-07-31 13:40:00,50.91,50.94,50.91,50.94,2000.0,50.91,50.94,50.91,50.94,2000.0
2015-07-31 13:45:00,50.95,50.97,50.94,50.96,3520.0,50.95,50.97,50.94,50.96,3520.0
2015-07-31 13:50:00,50.94,50.94,50.93,50.93,800.0,50.94,50.94,50.93,50.93,800.0
2015-07-31 13:55:00,50.94,50.94,50.88,50.88,2000.0,50.94,50.94,50.88,50.88,2000.0
2015-07-31 14:00:00,50.86,50.9,50.86,50.89,2000.0,50.86,50.9,50.86,50.89,2000.0
2015-07-31 14:05:00,50.88,50.9,50.87,50.89,1800.0,50.88,50.9,50.87,50.89,1800.0
2015-07-31 14:10:00,50.88,50.88,50.87,50.87,700.0,50.88,50.88,50.87,50.87,700.0
2015-07-31 14:15:00,50.87,50.87,50.85,50.85,1000.0,50.87,50.87,50.85,50.85,1000.0
2015-07-31 14:20:00,50.85,50.86,50.8,50.83,4835.0,50.85,50.86,50.8,50.83,4835.0
2015-07-31 14:25:00,50.82,50.85,50.82,50.83,2100.0,50.82,50.85,50.82,50.83,2100.0
2015-07-31 14:30:00,50.83,50.89,50.83,50.87,3100.0,50.83,50.89,50.83,50.87,3100.0
2015-07-31 14:35:00,50.87,50.87,50.81,50.86,2700.0,50.87,50.87,50.81,50.86,2700.0
2015-07-31 14:40:00,50.88,50.89,50.86,50.88,4500.0,50.88,50.89,50.86,50.88,4500.0
2015-07-31 14:45:00,50.88,50.89,50.82,50.86,4949.0,50.88,50.89,50.82,50.86,4949.0
2015-07-31 14:50:00,50.86,50.92,50.85,50.9,4300.0,50.86,50.92,50.85,50.9,4300.0
2015-07-31 14:55:00,50.91,50.94,50.91,50.94,5700.0,50.91,50.94,50.91,50.94,5700.0
2015-07-31 15:00:00,50.94,50.98,50.94,50.95,8497.0,50.94,50.98,50.94,50.95,8497.0
2015-07-31 15:05:00,50.95,50.95,50.91,50.92,5600.0,50.95,50.95,50.91,50.92,5600.0
2015-07-31 15:10:00,50.92,50.92,50.86,50.86,2700.0,50.92,50.92,50.86,50.86,2700.0
2015-07-31 15:15:00,50.86,50.89,50.86,50.88,3153.0,50.86,50.89,50.86,50.88,3153.0
2015-07-31 15:20:00,50.87,50.88,50.84,50.85,3775.0,50.87,50.88,50.84,50.85,3775.0
2015-07-31 15:25:00,50.86,50.86,50.8,50.81,5474.0,50.86,50.86,50.8,50.81,5474.0
2015-07-31 15:30:00,50.82,50.87,50.82,50.86,5292.0,50.82,50.87,50.82,50.86,5292.0
2015-07-31 15:35:00,50.85,50.87,50.83,50.86,5800.0,50.85,50.87,50.83,50.86,5800.0
2015-07-31 15:40:00,50.87,50.87,50.85,50.86,4800.0,50.87,50.87,50.85,50.86,4800.0
2015-07-31 15:45:00,50.85,50.87,50.84,50.87,9746.0,50.85,50.87,50.84,50.87,9746.0
2015-07-31 15:50:00,50.86,50.86,50.79,50.81,15126.0,50.86,50.86,50.79,50.81,15126.0
2015-07-31 15:55:00,50.8,50.85,50.77,50.85,34333.0,50.8,50.85,50.77,50.85,34333.0
2015-08-03 09:30:00,50.72,50.72,50.52,50.58,13481.0,50.72,50.72,50.52,50.58,13481.0
2015-08-03 09:35:00,50.58,50.65,50.39,50.46,5100.0,50.58,50.65,50.39,50.46,5100.0
2015-08-03 09:40:00,50.43,50.43,50.37,50.37,1600.0,50.43,50.43,50.37,50.37,1600.0
2015-08-03 09:45:00,50.36,50.53,50.35,50.53,4268.0,50.36,50.53,50.35,50.53,4268.0
2015-08-03 09:50:00,50.56,50.66,50.56,50.59,2555.0,50.56,50.66,50.56,50.59,2555.0
2015-08-03 09:55:00,50.59,50.66,50.59,50.63,2015.0,50.59,50.66,50.59,50.63,2015.0
2015-08-03 10:00:00,50.6,50.6,50.53,50.53,4221.0,50.6,50.6,50.53,50.53,4221.0
2015-08-03 10:05:00,50.51,50.57,50.5,50.52,2300.0,50.51,50.57,50.5,50.52,2300.0
2015-08-03 10:10:00,50.54,50.64,50.54,50.64,2458.0,50.54,50.64,50.54,50.64,2458.0
2015-08-03 10:15:00,50.61,50.61,50.47,50.48,2000.0,50.61,50.61,50.47,50.48,2000.0
2015-08-03 10:20:00,50.45,50.47,50.43,50.43,1700.0,50.45,50.47,50.43,50.43,1700.0
2015-08-03 10:25:00,50.41,50.47,50.37,50.47,2782.0,50.41,50.47,50.37,50.47,2782.0
2015-08-03 10:30:00,50.45,50.46,50.37,50.41,2200.0,50.45,50.46,50.37,50.41,2200.0
2015-08-03 10:35:00,50.4,50.42,50.38,50.41,2100.0,50.4,50.42,50.38,50.41,2100.0
2015-08-03 10:40:00,50.4,50.47,50.39,50.47,2200.0,50.4,50.47,50.39,50.47,2200.0
2015-08-03 10:45:00,50.46,50.55,50.41,50.55,2200.0,50.46,50.55,50.41,50.55,2200.0
2015-08-03 10:50:00,50.58,50.58,50.51,50.51,3400.0,50.58,50.58,50.51,50.51,3400.0
2015-08-03 10:55:00,50.49,50.56,50.49,50.55,2600.0,50.49,50.56,50.49,50.55,2600.0
2015-08-03 11:00:00,50.56,50.61,50.55,50.59,2310.0,50.56,50.61,50.55,50.59,2310.0
2015-08-03 11:05:00,50.6,50.65,50.59,50.65,2000.0,50.6,50.65,50.59,50.65,2000.0
2015-08-03 11:10:00,50.65,50.69,50.63,50.69,2513.0,50.65,50.69,50.63,50.69,2513.0
2015-08-03 11:15:00,50.66,50.68,50.65,50.68,3600.0,50.66,50.68,50.65,50.68,3600.0
2015-08-03 11:20:00,50.66,50.68,50.66,50.68,1400.0,50.66,50.68,50.66,50.68,1400.0
2015-08-03 11:25:00,50.69,50.7,50.64,50.64,4000.0,50.69,50.7,50.64,50.64,4000.0
2015-08-03 11:30:00,50.64,50.66,50.63,50.66,4300.0,50.64,50.66,50.63,50.66,4300.0
2015-08-03 11:35:00,50.64,50.64,50.57,50.57,2400.0,50.64,50.64,50.57,50.57,2400.0
2015-08-03 11:40:00,50.57,50.58,50.56,50.57,2500.0,50.57,50.58,50.56,50.57,2500.0
2015-08-03 11:45:00,50.57,50.58,50.53,50.54,5234.0,50.57,50.58,50.53,50.54,5234.0
2015-08-03 11:50:00,50.54,50.54,50.49,50.51,2000.0,50.54,50.54,50.49,50.51,2000.0
2015-08-03 11:55:00,50.51,50.52,50.49,50.49,1200.0,50.51,50.52,50.49,50.49,1200.0
2015-08-03 12:00:00,50.51,50.54,50.49,50.51,20884.0,50.51,50.54,50.49,50.51,20884.0
2015-08-03 12:05:00,50.49,50.51,50.49,50.51,1100.0,50.49,50.51,50.49,50.51,1100.0
2015-08-03 12:10:00,50.5,50.56,50.49,50.56,2900.0,50.5,50.56,50.49,50.56,2900.0
2015-08-03 12:15:00,50.59,50.59,50.54,50.56,1400.0,50.59,50.59,50.54,50.56,1400.0
2015-08-03 12:20:00,50.55,50.55,50.53,50.53,1200.0,50.55,50.55,50.53,50.53,1200.0
2015-08-03 12:25:00,50.54,50.55,50.52,50.53,1700.0,50.54,50.55,50.52,50.53,1700.0
2015-08-03 12:30:00,50.51,50.51,50.47,50.47,2450.0,50.51,50.51,50.47,50.47,2450.0
2015-08-03 12:35:00,50.44,50.44,50.39,50.39,2000.0,50.44,50.44,50.39,50.39,2000.0
2015-08-03 12:40:00,50.37,50.41,50.35,50.36,4040.0,50.37,50.41,50.35,50.36,4040.0
2015-08-03 12:45:00,50.35,50.35,50.28,50.28,2389.0,50.35,50.35,50.28,50.28,2389.0
2015-08-03 12:50:00,50.27,50.28,50.18,50.2,4510.0,50.27,50.28,50.18,50.2,4510.0
2015-08-03 12:55:00,50.24,50.26,50.23,50.23,900.0,50.24,50.26,50.23,50.23,900.0
2015-08-03 13:00:00,50.23,50.24,50.19,50.22,3600.0,50.23,50.24,50.19,50.22,3600.0
2015-08-03 13:05:00,50.23,50.24,50.17,50.17,3100.0,50.23,50.24,50.17,50.17,3100.0
2015-08-03 13:10:00,50.16,50.24,50.16,50.23,2370.0,50.16,50.24,50.16,50.23,2370.0
2015-08-03 13:15:00,50.22,50.23,50.17,50.18,2000.0,50.22,50.23,50.17,50.18,2000.0
2015-08-03 13:20:00,50.19,50.23,50.18,50.22,3200.0,50.19,50.23,50.18,50.22,3200.0
2015-08-03 13:25:00,50.22,50.26,50.22,50.24,2500.0,50.22,50.26,50.22,50.24,2500.0
2015-08-03 13:30:00,50.24,50.25,50.21,50.24,2500.0,50.24,50.25,50.21,50.24,2500.0
2015-08-03 13:35:00,50.24,50.27,50.23,50.25,2292.0,50.24,50.27,50.23,50.25,2292.0
2015-08-03 13:40:00,50.24,50.27,50.24,50.26,2006.0,50.24,50.27,50.24,50.26,2006.0
2015-08-03 13:45:00,50.25,50.32,50.23,50.32,3200.0,50.25,50.32,50.23,50.32,3200.0
2015-08-03 13:50:00,50.34,50.35,50.26,50.28,3293.0,50.34,50.35,50.26,50.28,3293.0
2015-08-03 13:55:00,50.28,50.28,50.23,50.23,3178.0,50.28,50.28,50.23,50.23,3178.0
2015-08-03 14:00:00,50.23,50.28,50.2,50.28,2548.0,50.23,50.28,50.2,50.28,2548.0
2015-08-03 14:05:00,50.26,50.27,50.24,50.26,2900.0,50.26,50.27,50.24,50.26,2900.0
2015-08-03 14:10:00,50.25,50.25,50.21,50.21,2200.0,50.25,50.25,50.21,50.21,2200.0
2015-08-03 14:15:00,50.2,50.29,50.2,50.28,4970.0,50.2,50.29,50.2,50.28,4970.0
2015-08-03 14:20:00,50.25,50.27,50.23,50.27,1700.0,50.25,50.27,50.23,50.27,1700.0
2015-08-03 14:25:00,50.27,50.28,50.22,50.26,4227.0,50.27,50.28,50.22,50.26,4227.0
2015-08-03 14:30:00,50.26,50.29,50.25,50.29,3500.0,50.26,50.29,50.25,50.29,3500.0
2015-08-03 14:35:00,50.28,50.34,50.28,50.34,3363.0,50.28,50.34,50.28,50.34,3363.0
2015-08-03 14:40:00,50.36,50.38,50.36,50.36,3900.0,50.36,50.38,50.36,50.36,3900.0
2015-08-03 14:45:00,50.37,50.37,50.32,50.32,4600.0,50.37,50.37,50.32,50.32,4600.0
2015-08-03 14:50:00,50.33,50.33,50.31,50.33,2738.0,50.33,50.33,50.31,50.33,2738.0
2015-08-03 14:55:00,50.32,50.33,50.28,50.32,3700.0,50.32,50.33,50.28,50.32,3700.0
2015-08-03 15:00:00,50.34,50.37,50.31,50.34,4084.0,50.34,50.37,50.31,50.34,4084.0
2015-08-03 15:05:00,50.35,50.38,50.33,50.37,2645.0,50.35,50.38,50.33,50.37,2645.0
2015-08-03 15:10:00,50.35,50.36,50.33,50.36,3112.0,50.35,50.36,50.33,50.36,3112.0
2015-08-03 15:15:00,50.35,50.36,50.34,50.35,4400.0,50.35,50.36,50.34,50.35,4400.0
2015-08-03 15:20:00,50.35,50.37,50.34,50.34,2900.0,50.35,50.37,50.34,50.34,2900.0
2015-08-03 15:25:00,50.35,50.38,50.31,50.33,7550.0,50.35,50.38,50.31,50.33,7550.0
2015-08-03 15:30:00,50.34,50.38,50.34,50.37,4200.0,50.34,50.38,50.34,50.37,4200.0
2015-08-03 15:35:00,50.37,50.45,50.37,50.45,6900.0,50.37,50.45,50.37,50.45,6900.0
2015-08-03 15:40:00,50.48,50.52,50.47,50.51,9311.0,50.48,50.52,50.47,50.51,9311.0
2015-08-03 15:45:00,50.51,50.51,50.49,50.49,7637.0,50.51,50.51,50.49,50.49,7637.0
2015-08-03 15:50:00,50.49,50.53,50.49,50.52,12114.0,50.49,50.53,50.49,50.52,12114.0
2015-08-03 15:55:00,50.53,50.58,50.51,50.57,34789.0,50.53,50.58,50.51,50.57,34789.0
2015-08-04 09:30:00,50.65,50.68,50.55,50.55,7246.0,50.65,50.68,50.55,50.55,7246.0
2015-08-04 09:35:00,50.56,50.62,50.48,50.48,7300.0,50.56,50.62,50.48,50.48,7300.0
2015-08-04 09:40:00,50.43,50.7,50.43,50.69,2500.0,50.43,50.7,50.43,50.69,2500.0
2015-08-04 09:45:00,50.7,50.87,50.69,50.81,10200.0,50.7,50.87,50.69,50.81,10200.0
2015-08-04 09:50:00,50.86,50.89,50.84,50.86,4600.0,50.86,50.89,50.84,50.86,4600.0
2015-08-04 09:55:00,50.87,50.88,50.86,50.86,1800.0,50.87,50.88,50.86,50.86,1800.0
2015-08-04 10:00:00,50.87,50.91,50.82,50.82,7817.0,50.87,50.91,50.82,50.82,7817.0
2015-08-04 10:05:00,50.82,50.93,50.81,50.93,5000.0,50.82,50.93,50.81,50.93,5000.0
2015-08-04 10:10:00,50.9,50.92,50.84,50.9,4213.0,50.9,50.92,50.84,50.9,4213.0
2015-08-04 10:15:00,50.88,50.94,50.86,50.91,8700.0,50.88,50.94,50.86,50.91,8700.0
2015-08-04 10:20:00,50.92,50.95,50.9,50.91,4300.0,50.92,50.95,50.9,50.91,4300.0
2015-08-04 10:25:00,50.92,51.0,50.92,50.99,9130.0,50.92,51.0,50.92,50.99,9130.0
2015-08-04 10:30:00,51.0,51.01,50.93,50.96,8700.0,51.0,51.01,50.93,50.96,8700.0
2015-08-04 10:35:00,50.97,50.97,50.94,50.95,2900.0,50.97,50.97,50.94,50.95,2900.0
2015-08-04 10:40:00,50.94,50.94,50.85,50.9,3400.0,50.94,50.94,50.85,50.9,3400.0
2015-08-04 10:45:00,50.9,50.97,50.89,50.89,3000.0,50.9,50.97,50.89,50.89,3000.0
2015-08-04 10:50:00,50.9,50.9,50.82,50.87,8400.0,50.9,50.9,50.82,50.87,8400.0
2015-08-04 10:55:00,50.88,50.89,50.82,50.82,6035.0,50.88,50.89,50.82,50.82,6035.0
2015-08-04 11:00:00,50.84,50.9,50.82,50.89,2500.0,50.84,50.9,50.82,50.89,2500.0
2015-08-04 11:05:00,50.89,50.91,50.87,50.88,4919.0,50.89,50.91,50.87,50.88,4919.0
2015-08-04 11:10:00,50.89,50.95,50.87,50.87,6728.0,50.89,50.95,50.87,50.87,6728.0
2015-08-04 11:15:00,50.88,50.88,50.8,50.85,6218.0,50.88,50.88,50.8,50.85,6218.0
2015-08-04 11:20:00,50.85,50.85,50.81,50.85,3761.0,50.85,50.85,50.81,50.85,3761.0
2015-08-04 11:25:00,50.85,50.86,50.81,50.86,2274.0,50.85,50.86,50.81,50.86,2274.0
2015-08-04 11:30:00,50.87,50.91,50.86,50.89,5100.0,50.87,50.91,50.86,50.89,5100.0
2015-08-04 11:35:00,50.89,50.95,50.89,50.95,2400.0,50.89,50.95,50.89,50.95,2400.0
2015-08-04 11:40:00,50.95,51.01,50.95,50.99,30300.0,50.95,51.01,50.95,50.99,30300.0
2015-08-04 11:45:00,50.96,50.98,50.93,50.93,2900.0,50.96,50.98,50.93,50.93,2900.0
2015-08-04 11:50:00,50.92,50.92,50.86,50.86,900.0,50.92,50.92,50.86,50.86,900.0
2015-08-04 11:55:00,50.86,50.9,50.86,50.9,2100.0,50.86,50.9,50.86,50.9,2100.0
2015-08-04 12:00:00,50.9,50.97,50.9,50.97,5101.0,50.9,50.97,50.9,50.97,5101.0
2015-08-04 12:05:00,50.97,50.98,50.95,50.98,2800.0,50.97,50.98,50.95,50.98,2800.0
2015-08-04 12:10:00,50.99,51.01,50.98,50.99,4000.0,50.99,51.01,50.98,50.99,4000.0
2015-08-04 12:15:00,50.99,51.01,50.98,50.98,1500.0,50.99,51.01,50.98,50.98,1500.0
2015-08-04 12:20:00,50.98,50.98,50.9,50.9,1400.0,50.98,50.98,50.9,50.9,1400.0
2015-08-04 12:25:00,50.91,50.95,50.86,50.86,2500.0,50.91,50.95,50.86,50.86,2500.0
2015-08-04 12:30:00,50.89,50.92,50.89,50.92,1500.0,50.89,50.92,50.89,50.92,1500.0
2015-08-04 12:35:00,50.93,50.94,50.91,50.93,3103.0,50.93,50.94,50.91,50.93,3103.0
2015-08-04 12:40:00,50.92,50.93,50.87,50.88,3209.0,50.92,50.93,50.87,50.88,3209.0
2015-08-04 12:45:00,50.89,50.91,50.89,50.9,1700.0,50.89,50.91,50.89,50.9,1700.0
2015-08-04 12:50:00,50.9,50.91,50.86,50.89,2800.0,50.9,50.91,50.86,50.89,2800.0
2015-08-04 12:55:00,50.89,50.89,50.82,50.82,1900.0,50.89,50.89,50.82,50.82,1900.0
2015-08-04 13:00:00,50.81,50.84,50.79,50.84,2500.0,50.81,50.84,50.79,50.84,2500.0
2015-08-04 13:05:00,50.83,50.83,50.82,50.83,1300.0,50.83,50.83,50.82,50.83,1300.0
2015-08-04 13:10:00,50.84,50.84,50.8,50.8,2800.0,50.84,50.84,50.8,50.8,2800.0
2015-08-04 13:15:00,50.81,50.86,50.81,50.83,2000.0,50.81,50.86,50.81,50.83,2000.0
2015-08-04 13:20:00,50.82,50.84,50.82,50.84,1900.0,50.82,50.84,50.82,50.84,1900.0
2015-08-04 13:25:00,50.84,50.93,50.84,50.93,2578.0,50.84,50.93,50.84,50.93,2578.0
2015-08-04 13:30:00,50.93,50.98,50.93,50.97,3906.0,50.93,50.98,50.93,50.97,3906.0
2015-08-04 13:35:00,50.95,50.96,50.92,50.92,3339.0,50.95,50.96,50.92,50.92,3339.0
2015-08-04 13:40:00,50.94,50.94,50.9,50.9,1300.0,50.94,50.94,50.9,50.9,1300.0
2015-08-04 13:45:00,50.91,50.91,50.87,50.87,2775.0,50.91,50.91,50.87,50.87,2775.0
2015-08-04 13:50:00,50.86,50.86,50.8,50.8,2165.0,50.86,50.86,50.8,50.8,2165.0
2015-08-04 13:55:00,50.82,50.85,50.82,50.85,3245.0,50.82,50.85,50.82,50.85,3245.0
2015-08-04 14:00:00,50.85,50.88,50.82,50.82,9000.0,50.85,50.88,50.82,50.82,9000.0
2015-08-04 14:05:00,50.82,50.82,50.73,50.73,2300.0,50.82,50.82,50.73,50.73,2300.0
2015-08-04 14:10:00,50.72,50.75,50.7,50.75,4400.0,50.72,50.75,50.7,50.75,4400.0
2015-08-04 14:15:00,50.74,50.74,50.74,50.74,1535.0,50.74,50.74,50.74,50.74,1535.0
2015-08-04 14:20:00,50.75,50.77,50.72,50.75,3925.0,50.75,50.77,50.72,50.75,3925.0
2015-08-04 14:25:00,50.75,50.75,50.72,50.72,1171.0,50.75,50.75,50.72,50.72,1171.0
2015-08-04 14:30:00,50.72,50.78,50.72,50.77,2768.0,50.72,50.78,50.72,50.77,2768.0
2015-08-04 14:35:00,50.77,50.84,50.77,50.8,4049.0,50.77,50.84,50.77,50.8,4049.0
2015-08-04 14:40:00,50.81,50.86,50.81,50.86,1899.0,50.81,50.86,50.81,50.86,1899.0
2015-08-04 14:45:00,50.88,50.89,50.86,50.89,2063.0,50.88,50.89,50.86,50.89,2063.0
2015-08-04 14:50:00,50.89,50.9,50.88,50.88,1900.0,50.89,50.9,50.88,50.88,1900.0
2015-08-04 14:55:00,50.88,50.91,50.84,50.89,3033.0,50.88,50.91,50.84,50.89,3033.0
2015-08-04 15:00:00,50.92,50.93,50.9,50.9,3200.0,50.92,50.93,50.9,50.9,3200.0
2015-08-04 15:05:00,50.91,50.93,50.88,50.92,4705.0,50.91,50.93,50.88,50.92,4705.0
2015-08-04 15:10:00,50.91,50.93,50.91,50.92,5147.0,50.91,50.93,50.91,50.92,5147.0
2015-08-04 15:15:00,50.92,50.93,50.89,50.9,2700.0,50.92,50.93,50.89,50.9,2700.0
2015-08-04 15:20:00,50.9,50.92,50.87,50.92,3701.0,50.9,50.92,50.87,50.92,3701.0
2015-08-04 15:25:00,50.92,50.93,50.91,50.92,2665.0,50.92,50.93,50.91,50.92,2665.0
2015-08-04 15:30:00,50.92,50.95,50.91,50.92,3900.0,50.92,50.95,50.91,50.92,3900.0
2015-08-04 15:35:00,50.91,50.93,50.89,50.89,2200.0,50.91,50.93,50.89,50.89,2200.0
2015-08-04 15:40:00,50.89,50.93,50.89,50.92,9526.0,50.89,50.93,50.89,50.92,9526.0
2015-08-04 15:45:00,50.92,50.92,50.84,50.87,7156.0,50.92,50.92,50.84,50.87,7156.0
2015-08-04 15:50:00,50.88,50.91,50.87,50.9,12917.0,50.88,50.91,50.87,50.9,12917.0
2015-08-04 15:55:00,50.9,50.98,50.89,50.97,41756.0,50.9,50.98,50.89,50.97,41756.0
2015-08-05 09:30:00,51.1,51.19,50.96,51.14,12487.0,51.1,51.19,50.96,51.14,12487.0
2015-08-05 09:35:00,51.1,51.44,51.08,51.39,80332.0,51.1,51.44,51.08,51.39,80332.0
2015-08-05 09:40:00,51.42,51.45,51.38,51.43,8860.0,51.42,51.45,51.38,51.43,8860.0
2015-08-05 09:45:00,51.43,51.48,51.38,51.45,14978.0,51.43,51.48,51.38,51.45,14978.0
2015-08-05 09:50:00,51.47,51.47,51.34,51.42,32492.0,51.47,51.47,51.34,51.42,32492.0
2015-08-05 09:55:00,51.4,51.46,51.39,51.44,7800.0,51.4,51.46,51.39,51.44,7800.0
2015-08-05 10:00:00,51.46,51.48,51.38,51.48,10966.0,51.46,51.48,51.38,51.48,10966.0
2015-08-05 10:05:00,51.5,51.66,51.5,51.59,27799.0,51.5,51.66,51.5,51.59,27799.0
2015-08-05 10:10:00,51.59,51.65,51.56,51.63,13000.0,51.59,51.65,51.56,51.63,13000.0
2015-08-05 10:15:00,51.63,51.69,51.63,51.67,7100.0,51.63,51.69,51.63,51.67,7100.0
2015-08-05 10:20:00,51.67,51.69,51.63,51.63,6466.0,51.67,51.69,51.63,51.63,6466.0
2015-08-05 10:25:00,51.64,51.68,51.63,51.63,3450.0,51.64,51.68,51.63,51.63,3450.0
2015-08-05 10:30:00,51.62,51.66,51.61,51.66,5940.0,51.62,51.66,51.61,51.66,5940.0
2015-08-05 10:35:00,51.64,51.69,51.64,51.65,9520.0,51.64,51.69,51.64,51.65,9520.0
2015-08-05 10:40:00,51.65,51.68,51.64,51.67,5800.0,51.65,51.68,51.64,51.67,5800.0
2015-08-05 10:45:00,51.65,51.65,51.62,51.62,4100.0,51.65,51.65,51.62,51.62,4100.0
2015-08-05 10:50:00,51.62,51.64,51.59,51.64,11700.0,51.62,51.64,51.59,51.64,11700.0
2015-08-05 10:55:00,51.62,51.68,51.62,51.65,6657.0,51.62,51.68,51.62,51.65,6657.0
2015-08-05 11:00:00,51.67,51.71,51.65,51.66,7249.0,51.67,51.71,51.65,51.66,7249.0
2015-08-05 11:05:00,51.68,51.69,51.61,51.65,9500.0,51.68,51.69,51.61,51.65,9500.0
2015-08-05 11:10:00,51.65,51.66,51.6,51.61,8000.0,51.65,51.66,51.6,51.61,8000.0
2015-08-05 11:15:00,51.64,51.64,51.58,51.58,7186.0,51.64,51.64,51.58,51.58,7186.0
2015-08-05 11:20:00,51.59,51.59,51.53,51.54,5546.0,51.59,51.59,51.53,51.54,5546.0
2015-08-05 11:25:00,51.54,51.54,51.4,51.43,20620.0,51.54,51.54,51.4,51.43,20620.0
2015-08-05 11:30:00,51.46,51.48,51.42,51.45,6199.0,51.46,51.48,51.42,51.45,6199.0
2015-08-05 11:35:00,51.44,51.44,51.35,51.35,7500.0,51.44,51.44,51.35,51.35,7500.0
2015-08-05 11:40:00,51.34,51.43,51.34,51.39,5379.0,51.34,51.43,51.34,51.39,5379.0
2015-08-05 11:45:00,51.4,51.44,51.38,51.4,5450.0,51.4,51.44,51.38,51.4,5450.0
2015-08-05 11:50:00,51.39,51.47,51.39,51.41,6100.0,51.39,51.47,51.39,51.41,6100.0
2015-08-05 11:55:00,51.39,51.39,51.3,51.3,3755.0,51.39,51.39,51.3,51.3,3755.0
2015-08-05 12:00:00,51.28,51.28,51.24,51.26,6931.0,51.28,51.28,51.24,51.26,6931.0
2015-08-05 12:05:00,51.3,51.3,51.27,51.27,3900.0,51.3,51.3,51.27,51.27,3900.0
2015-08-05 12:10:00,51.28,51.29,51.2,51.21,8800.0,51.28,51.29,51.2,51.21,8800.0
2015-08-05 12:15:00,51.2,51.2,51.01,51.02,37661.0,51.2,51.2,51.01,51.02,37661.0
2015-08-05 12:20:00,51.02,51.19,51.02,51.17,7800.0,51.02,51.19,51.02,51.17,7800.0
2015-08-05 12:25:00,51.15,51.15,51.12,51.12,500.0,51.15,51.15,51.12,51.12,500.0
2015-08-05 12:30:00,51.09,51.09,51.01,51.05,2700.0,51.09,51.09,51.01,51.05,2700.0
2015-08-05 12:35:00,51.05,51.13,51.05,51.13,1700.0,51.05,51.13,51.05,51.13,1700.0
2015-08-05 12:40:00,51.15,51.15,51.05,51.07,2876.0,51.15,51.15,51.05,51.07,2876.0
2015-08-05 12:45:00,51.14,51.25,51.14,51.24,3935.0,51.14,51.25,51.14,51.24,3935.0
2015-08-05 12:50:00,51.23,51.24,51.23,51.23,2100.0,51.23,51.24,51.23,51.23,2100.0
2015-08-05 12:55:00,51.25,51.38,51.25,51.38,3700.0,51.25,51.38,51.25,51.38,3700.0
2015-08-05 13:00:00,51.4,51.4,51.36,51.38,5100.0,51.4,51.4,51.36,51.38,5100.0
2015-08-05 13:05:00,51.37,51.39,51.37,51.38,1724.0,51.37,51.39,51.37,51.38,1724.0
2015-08-05 13:10:00,51.38,51.38,51.29,51.32,9771.0,51.38,51.38,51.29,51.32,9771.0
2015-08-05 13:15:00,51.33,51.34,51.2,51.23,10796.0,51.33,51.34,51.2,51.23,10796.0
2015-08-05 13:20:00,51.23,51.32,51.2,51.32,4512.0,51.23,51.32,51.2,51.32,4512.0
2015-08-05 13:25:00,51.31,51.36,51.31,51.36,4341.0,51.31,51.36,51.31,51.36,4341.0
2015-08-05 13:30:00,51.35,51.35,51.32,51.35,2299.0,51.35,51.35,51.32,51.35,2299.0
2015-08-05 13:35:00,51.36,51.45,51.36,51.45,3996.0,51.36,51.45,51.36,51.45,3996.0
2015-08-05 13:40:00,51.47,51.49,51.46,51.49,3900.0,51.47,51.49,51.46,51.49,3900.0
2015-08-05 13:45:00,51.49,51.54,51.49,51.51,5381.0,51.49,51.54,51.49,51.51,5381.0
2015-08-05 13:50:00,51.51,51.52,51.47,51.49,4645.0,51.51,51.52,51.47,51.49,4645.0
2015-08-05 13:55:00,51.49,51.55,51.49,51.55,3800.0,51.49,51.55,51.49,51.55,3800.0
2015-08-05 14:00:00,51.53,51.57,51.5,51.57,4929.0,51.53,51.57,51.5,51.57,4929.0
2015-08-05 14:05:00,51.59,51.59,51.55,51.56,2100.0,51.59,51.59,51.55,51.56,2100.0
2015-08-05 14:10:00,51.55,51.6,51.53,51.6,3545.0,51.55,51.6,51.53,51.6,3545.0
2015-08-05 14:15:00,51.61,51.67,51.6,51.67,5066.0,51.61,51.67,51.6,51.67,5066.0
2015-08-05 14:20:00,51.66,51.68,51.65,51.67,5401.0,51.66,51.68,51.65,51.67,5401.0
2015-08-05 14:25:00,51.68,51.73,51.66,51.7,7000.0,51.68,51.73,51.66,51.7,7000.0
2015-08-05 14:30:00,51.7,51.71,51.68,51.71,3600.0,51.7,51.71,51.68,51.71,3600.0
2015-08-05 14:35:00,51.71,51.75,51.71,51.72,3900.0,51.71,51.75,51.71,51.72,3900.0
2015-08-05 14:40:00,51.72,51.72,51.63,51.67,4300.0,51.72,51.72,51.63,51.67,4300.0
2015-08-05 14:45:00,51.68,51.72,51.68,51.72,800.0,51.68,51.72,51.68,51.72,800.0
2015-08-05 14:50:00,51.72,51.74,51.72,51.73,3633.0,51.72,51.74,51.72,51.73,3633.0
2015-08-05 14:55:00,51.71,51.72,51.64,51.66,9444.0,51.71,51.72,51.64,51.66,9444.0
2015-08-05 15:00:00,51.66,51.71,51.64,51.67,6800.0,51.66,51.71,51.64,51.67,6800.0
2015-08-05 15:05:00,51.68,51.71,51.68,51.7,4478.0,51.68,51.71,51.68,51.7,4478.0
2015-08-05 15:10:00,51.71,51.73,51.67,51.67,6800.0,51.71,51.73,51.67,51.67,6800.0
2015-08-05 15:15:00,51.65,51.65,51.6,51.61,6500.0,51.65,51.65,51.6,51.61,6500.0
2015-08-05 15:20:00,51.61,51.67,51.61,51.64,6762.0,51.61,51.67,51.61,51.64,6762.0
2015-08-05 15:25:00,51.63,51.65,51.62,51.63,3509.0,51.63,51.65,51.62,51.63,3509.0
2015-08-05 15:30:00,51.63,51.63,51.57,51.6,6400.0,51.63,51.63,51.57,51.6,6400.0
2015-08-05 15:35:00,51.6,51.61,51.57,51.61,9000.0,51.6,51.61,51.57,51.61,9000.0
2015-08-05 15:40:00,51.6,51.63,51.59,51.61,9261.0,51.6,51.63,51.59,51.61,9261.0
2015-08-05 15:45:00,51.6,51.62,51.57,51.59,14432.0,51.6,51.62,51.57,51.59,14432.0
2015-08-05 15:50:00,51.58,51.6,51.57,51.59,19000.0,51.58,51.6,51.57,51.59,19000.0
2015-08-05 15:55:00,51.58,51.64,51.57,51.63,33045.0,51.58,51.64,51.57,51.63,33045.0
2015-08-06 09:30:00,51.68,51.8,51.59,51.8,2490.0,51.68,51.8,51.59,51.8,2490.0
2015-08-06 09:35:00,51.63,51.65,51.47,51.48,3780.0,51.63,51.65,51.47,51.48,3780.0
2015-08-06 09:40:00,51.45,51.56,51.45,51.56,3520.0,51.45,51.56,51.45,51.56,3520.0
2015-08-06 09:45:00,51.6,51.69,51.52,51.59,14697.0,51.6,51.69,51.52,51.59,14697.0
2015-08-06 09:50:00,51.64,51.64,51.46,51.48,8800.0,51.64,51.64,51.46,51.48,8800.0
2015-08-06 09:55:00,51.46,51.51,51.42,51.48,3830.0,51.46,51.51,51.42,51.48,3830.0
2015-08-06 10:00:00,51.48,51.52,51.43,51.49,3895.0,51.48,51.52,51.43,51.49,3895.0
2015-08-06 10:05:00,51.5,51.51,51.46,51.5,8330.0,51.5,51.51,51.46,51.5,8330.0
2015-08-06 10:10:00,51.49,51.54,51.47,51.54,3314.0,51.49,51.54,51.47,51.54,3314.0
2015-08-06 10:15:00,51.55,51.57,51.52,51.53,7592.0,51.55,51.57,51.52,51.53,7592.0
2015-08-06 10:20:00,51.45,51.46,51.4,51.44,2383.0,51.45,51.46,51.4,51.44,2383.0
2015-08-06 10:25:00,51.44,51.47,51.42,51.45,4964.0,51.44,51.47,51.42,51.45,4964.0
2015-08-06 10:30:00,51.45,51.45,51.36,51.4,8372.0,51.45,51.45,51.36,51.4,8372.0
2015-08-06 10:35:00,51.44,51.48,51.39,51.42,10067.0,51.44,51.48,51.39,51.42,10067.0
2015-08-06 10:40:00,51.42,51.51,51.39,51.47,11864.0,51.42,51.51,51.39,51.47,11864.0
2015-08-06 10:45:00,51.5,51.51,51.41,51.46,14036.0,51.5,51.51,51.41,51.46,14036.0
2015-08-06 10:50:00,51.47,51.47,51.39,51.43,19193.0,51.47,51.47,51.39,51.43,19193.0
2015-08-06 10:55:00,51.42,51.47,51.4,51.45,15178.0,51.42,51.47,51.4,51.45,15178.0
2015-08-06 11:00:00,51.43,51.45,51.4,51.42,10084.0,51.43,51.45,51.4,51.42,10084.0
2015-08-06 11:05:00,51.41,51.42,51.36,51.38,2200.0,51.41,51.42,51.36,51.38,2200.0
2015-08-06 11:10:00,51.36,51.37,51.34,51.35,1900.0,51.36,51.37,51.34,51.35,1900.0
2015-08-06 11:15:00,51.35,51.44,51.35,51.44,3700.0,51.35,51.44,51.35,51.44,3700.0
2015-08-06 11:20:00,51.44,51.53,51.43,51.49,7100.0,51.44,51.53,51.43,51.49,7100.0
2015-08-06 11:25:00,51.47,51.48,51.43,51.44,1600.0,51.47,51.48,51.43,51.44,1600.0
2015-08-06 11:30:00,51.43,51.44,51.35,51.35,2400.0,51.43,51.44,51.35,51.35,2400.0
2015-08-06 11:35:00,51.36,51.36,51.31,51.31,2400.0,51.36,51.36,51.31,51.31,2400.0
2015-08-06 11:40:00,51.32,51.32,51.24,51.28,4100.0,51.32,51.32,51.24,51.28,4100.0
2015-08-06 11:45:00,51.24,51.26,51.21,51.26,1751.0,51.24,51.26,51.21,51.26,1751.0
2015-08-06 11:50:00,51.25,51.26,51.22,51.22,2967.0,51.25,51.26,51.22,51.22,2967.0
2015-08-06 11:55:00,51.21,51.21,51.1,51.1,1600.0,51.21,51.21,51.1,51.1,1600.0
2015-08-06 12:00:00,51.1,51.16,51.1,51.15,3237.0,51.1,51.16,51.1,51.15,3237.0
2015-08-06 12:05:00,51.12,51.15,51.09,51.12,2000.0,51.12,51.15,51.09,51.12,2000.0
2015-08-06 12:10:00,51.11,51.11,51.03,51.05,1901.0,51.11,51.11,51.03,51.05,1901.0
2015-08-06 12:15:00,51.04,51.04,50.99,50.99,1500.0,51.04,51.04,50.99,50.99,1500.0
2015-08-06 12:20:00,50.96,51.0,50.93,51.0,2112.0,50.96,51.0,50.93,51.0,2112.0
2015-08-06 12:25:00,51.01,51.04,51.01,51.03,1300.0,51.01,51.04,51.01,51.03,1300.0
2015-08-06 12:30:00,51.05,51.05,51.01,51.01,2100.0,51.05,51.05,51.01,51.01,2100.0
2015-08-06 12:35:00,51.01,51.01,50.94,50.94,500.0,51.01,51.01,50.94,50.94,500.0
2015-08-06 12:40:00,50.9,50.95,50.85,50.94,4855.0,50.9,50.95,50.85,50.94,4855.0
2015-08-06 12:45:00,50.93,50.95,50.92,50.92,600.0,50.93,50.95,50.92,50.92,600.0
2015-08-06 12:50:00,50.96,51.01,50.96,50.97,2050.0,50.96,51.01,50.96,50.97,2050.0
2015-08-06 12:55:00,50.97,50.97,50.93,50.97,1500.0,50.97,50.97,50.93,50.97,1500.0
2015-08-06 13:00:00,50.94,50.94,50.89,50.89,1550.0,50.94,50.94,50.89,50.89,1550.0
2015-08-06 13:05:00,50.9,50.9,50.88,50.89,1000.0,50.9,50.9,50.88,50.89,1000.0
2015-08-06 13:10:00,50.9,50.92,50.88,50.92,500.0,50.9,50.92,50.88,50.92,500.0
2015-08-06 13:15:00,50.93,50.94,50.89,50.94,1868.0,50.93,50.94,50.89,50.94,1868.0
2015-08-06 13:20:00,50.91,51.01,50.9,51.01,2200.0,50.91,51.01,50.9,51.01,2200.0
2015-08-06 13:25:00,51.01,51.07,51.01,51.06,2900.0,51.01,51.07,51.01,51.06,2900.0
2015-08-06 13:30:00,51.06,51.08,51.03,51.03,1800.0,51.06,51.08,51.03,51.03,1800.0
2015-08-06 13:35:00,51.02,51.07,51.01,51.01,2500.0,51.02,51.07,51.01,51.01,2500.0
2015-08-06 13:40:00,51.02,51.02,50.99,51.0,1100.0,51.02,51.02,50.99,51.0,1100.0
2015-08-06 13:45:00,51.01,51.07,50.99,51.04,4400.0,51.01,51.07,50.99,51.04,4400.0
2015-08-06 13:50:00,51.02,51.02,50.97,50.97,2400.0,51.02,51.02,50.97,50.97,2400.0
2015-08-06 13:55:00,50.93,50.95,50.91,50.91,2000.0,50.93,50.95,50.91,50.91,2000.0
2015-08-06 14:00:00,50.92,50.93,50.88,50.88,2400.0,50.92,50.93,50.88,50.88,2400.0
2015-08-06 14:05:00,50.88,50.91,50.87,50.89,4845.0,50.88,50.91,50.87,50.89,4845.0
2015-08-06 14:10:00,50.89,50.97,50.89,50.97,1400.0,50.89,50.97,50.89,50.97,1400.0
2015-08-06 14:15:00,50.96,51.01,50.94,51.01,3378.0,50.96,51.01,50.94,51.01,3378.0
2015-08-06 14:20:00,51.01,51.06,51.0,51.06,2717.0,51.01,51.06,51.0,51.06,2717.0
2015-08-06 14:25:00,51.06,51.15,51.06,51.11,4100.0,51.06,51.15,51.06,51.11,4100.0
2015-08-06 14:30:00,51.12,51.12,51.03,51.05,2299.0,51.12,51.12,51.03,51.05,2299.0
2015-08-06 14:35:00,51.05,51.06,51.0,51.01,1300.0,51.05,51.06,51.0,51.01,1300.0
2015-08-06 14:40:00,51.04,51.08,51.04,51.08,2100.0,51.04,51.08,51.04,51.08,2100.0
2015-08-06 14:45:00,51.07,51.08,51.06,51.06,4628.0,51.07,51.08,51.06,51.06,4628.0
2015-08-06 14:50:00,51.06,51.06,51.02,51.02,4215.0,51.06,51.06,51.02,51.02,4215.0
2015-08-06 14:55:00,51.02,51.07,51.01,51.07,7482.0,51.02,51.07,51.01,51.07,7482.0
2015-08-06 15:00:00,51.08,51.11,51.07,51.09,6315.0,51.08,51.11,51.07,51.09,6315.0
2015-08-06 15:05:00,51.09,51.11,51.06,51.06,3621.0,51.09,51.11,51.06,51.06,3621.0
2015-08-06 15:10:00,51.07,51.12,51.07,51.07,4900.0,51.07,51.12,51.07,51.07,4900.0
2015-08-06 15:15:00,51.06,51.1,51.03,51.1,5099.0,51.06,51.1,51.03,51.1,5099.0
2015-08-06 15:20:00,51.1,51.12,51.06,51.07,5105.0,51.1,51.12,51.06,51.07,5105.0
2015-08-06 15:25:00,51.06,51.06,51.01,51.02,4360.0,51.06,51.06,51.01,51.02,4360.0
2015-08-06 15:30:00,51.01,51.01,50.97,50.98,4745.0,51.01,51.01,50.97,50.98,4745.0
2015-08-06 15:35:00,50.97,51.0,50.93,51.0,3700.0,50.97,51.0,50.93,51.0,3700.0
2015-08-06 15:40:00,51.0,51.04,50.98,51.04,5149.0,51.0,51.04,50.98,51.04,5149.0
2015-08-06 15:45:00,51.03,51.08,51.03,51.07,4207.0,51.03,51.08,51.03,51.07,4207.0
2015-08-06 15:50:00,51.09,51.13,51.06,51.06,16787.0,51.09,51.13,51.06,51.06,16787.0
2015-08-06 15:55:00,51.06,51.1,51.01,51.07,38073.0,51.06,51.1,51.01,51.07,38073.0
2015-08-07 09:30:00,51.01,51.07,50.86,51.07,4092.0,51.01,51.07,50.86,51.07,4092.0
2015-08-07 09:35:00,50.89,51.11,50.89,51.1,3834.0,50.89,51.11,50.89,51.1,3834.0
2015-08-07 09:40:00,51.06,51.12,51.0,51.02,5176.0,51.06,51.12,51.0,51.02,5176.0
2015-08-07 09:45:00,51.03,51.03,50.86,50.86,3000.0,51.03,51.03,50.86,50.86,3000.0
2015-08-07 09:50:00,50.94,51.07,50.92,51.0,9285.0,50.94,51.07,50.92,51.0,9285.0
2015-08-07 09:55:00,50.98,51.04,50.92,50.99,7700.0,50.98,51.04,50.92,50.99,7700.0
2015-08-07 10:00:00,50.97,51.03,50.95,50.99,12050.0,50.97,51.03,50.95,50.99,12050.0
2015-08-07 10:05:00,51.0,51.02,50.91,51.01,5900.0,51.0,51.02,50.91,51.01,5900.0
2015-08-07 10:10:00,51.02,51.02,50.96,51.01,1100.0,51.02,51.02,50.96,51.01,1100.0
2015-08-07 10:15:00,51.01,51.02,50.96,50.97,5925.0,51.01,51.02,50.96,50.97,5925.0
2015-08-07 10:20:00,50.97,50.98,50.94,50.94,3000.0,50.97,50.98,50.94,50.94,3000.0
2015-08-07 10:25:00,50.88,50.88,50.8,50.87,2700.0,50.88,50.88,50.8,50.87,2700.0
2015-08-07 10:30:00,50.85,50.94,50.83,50.94,1100.0,50.85,50.94,50.83,50.94,1100.0
2015-08-07 10:35:00,50.91,50.98,50.91,50.98,1400.0,50.91,50.98,50.91,50.98,1400.0
2015-08-07 10:40:00,50.99,50.99,50.96,50.98,2300.0,50.99,50.99,50.96,50.98,2300.0
2015-08-07 10:45:00,50.93,50.96,50.91,50.94,1800.0,50.93,50.96,50.91,50.94,1800.0
2015-08-07 10:50:00,50.96,50.97,50.86,50.86,1550.0,50.96,50.97,50.86,50.86,1550.0
2015-08-07 10:55:00,50.84,50.89,50.83,50.88,1000.0,50.84,50.89,50.83,50.88,1000.0
2015-08-07 11:00:00,50.88,50.89,50.85,50.87,900.0,50.88,50.89,50.85,50.87,900.0
2015-08-07 11:05:00,50.86,50.86,50.83,50.84,600.0,50.86,50.86,50.83,50.84,600.0
2015-08-07 11:10:00,50.83,50.83,50.77,50.8,2700.0,50.83,50.83,50.77,50.8,2700.0
2015-08-07 11:15:00,50.81,50.81,50.72,50.72,2700.0,50.81,50.81,50.72,50.72,2700.0
2015-08-07 11:20:00,50.7,50.73,50.7,50.73,2240.0,50.7,50.73,50.7,50.73,2240.0
2015-08-07 11:25:00,50.73,50.73,50.69,50.69,2729.0,50.73,50.73,50.69,50.69,2729.0
2015-08-07 11:30:00,50.71,50.72,50.68,50.69,1700.0,50.71,50.72,50.68,50.69,1700.0
2015-08-07 11:35:00,50.68,50.68,50.62,50.63,3092.0,50.68,50.68,50.62,50.63,3092.0
2015-08-07 11:40:00,50.63,50.67,50.62,50.66,6161.0,50.63,50.67,50.62,50.66,6161.0
2015-08-07 11:45:00,50.64,50.66,50.6,50.61,4143.0,50.64,50.66,50.6,50.61,4143.0
2015-08-07 11:50:00,50.61,50.63,50.61,50.61,1900.0,50.61,50.63,50.61,50.61,1900.0
2015-08-07 11:55:00,50.61,50.65,50.6,50.62,4101.0,50.61,50.65,50.6,50.62,4101.0
2015-08-07 12:00:00,50.61,50.63,50.59,50.59,11980.0,50.61,50.63,50.59,50.59,11980.0
2015-08-07 12:05:00,50.58,50.63,50.58,50.6,8126.0,50.58,50.63,50.58,50.6,8126.0
2015-08-07 12:10:00,50.61,50.62,50.58,50.61,8142.0,50.61,50.62,50.58,50.61,8142.0
2015-08-07 12:15:00,50.59,50.62,50.59,50.61,2900.0,50.59,50.62,50.59,50.61,2900.0
2015-08-07 12:20:00,50.6,50.62,50.55,50.61,4400.0,50.6,50.62,50.55,50.61,4400.0
2015-08-07 12:25:00,50.62,50.64,50.62,50.64,700.0,50.62,50.64,50.62,50.64,700.0
2015-08-07 12:30:00,50.65,50.66,50.59,50.62,6839.0,50.65,50.66,50.59,50.62,6839.0
2015-08-07 12:35:00,50.62,50.65,50.59,50.64,1700.0,50.62,50.65,50.59,50.64,1700.0
2015-08-07 12:40:00,50.67,50.68,50.66,50.66,890.0,50.67,50.68,50.66,50.66,890.0
2015-08-07 12:45:00,50.66,50.67,50.63,50.63,1200.0,50.66,50.67,50.63,50.63,1200.0
2015-08-07 12:50:00,50.65,50.66,50.64,50.64,400.0,50.65,50.66,50.64,50.64,400.0
2015-08-07 12:55:00,50.62,50.67,50.6,50.66,1153.0,50.62,50.67,50.6,50.66,1153.0
2015-08-07 13:00:00,50.64,50.66,50.61,50.63,1800.0,50.64,50.66,50.61,50.63,1800.0
2015-08-07 13:05:00,50.63,50.63,50.61,50.61,1420.0,50.63,50.63,50.61,50.61,1420.0
2015-08-07 13:10:00,50.59,50.59,50.56,50.56,2000.0,50.59,50.59,50.56,50.56,2000.0
2015-08-07 13:15:00,50.58,50.6,50.56,50.56,5200.0,50.58,50.6,50.56,50.56,5200.0
2015-08-07 13:20:00,50.57,50.58,50.56,50.56,5430.0,50.57,50.58,50.56,50.56,5430.0
2015-08-07 13:25:00,50.57,50.58,50.55,50.56,5100.0,50.57,50.58,50.55,50.56,5100.0
2015-08-07 13:30:00,50.57,50.63,50.56,50.63,2000.0,50.57,50.63,50.56,50.63,2000.0
2015-08-07 13:35:00,50.67,50.72,50.66,50.72,3600.0,50.67,50.72,50.66,50.72,3600.0
2015-08-07 13:40:00,50.71,50.72,50.71,50.72,1700.0,50.71,50.72,50.71,50.72,1700.0
2015-08-07 13:45:00,50.71,50.78,50.71,50.77,2100.0,50.71,50.78,50.71,50.77,2100.0
2015-08-07 13:50:00,50.77,50.77,50.73,50.73,1461.0,50.77,50.77,50.73,50.73,1461.0
2015-08-07 13:55:00,50.74,50.76,50.71,50.74,1500.0,50.74,50.76,50.71,50.74,1500.0
2015-08-07 14:00:00,50.73,50.73,50.72,50.72,1600.0,50.73,50.73,50.72,50.72,1600.0
2015-08-07 14:05:00,50.72,50.73,50.67,50.69,10700.0,50.72,50.73,50.67,50.69,10700.0
2015-08-07 14:10:00,50.68,50.7,50.68,50.7,800.0,50.68,50.7,50.68,50.7,800.0
2015-08-07 14:15:00,50.7,50.71,50.69,50.69,2300.0,50.7,50.71,50.69,50.69,2300.0
2015-08-07 14:20:00,50.69,50.72,50.69,50.71,2500.0,50.69,50.72,50.69,50.71,2500.0
2015-08-07 14:25:00,50.7,50.79,50.7,50.79,4578.0,50.7,50.79,50.7,50.79,4578.0
2015-08-07 14:30:00,50.79,50.85,50.79,50.83,2838.0,50.79,50.85,50.79,50.83,2838.0
2015-08-07 14:35:00,50.85,50.9,50.85,50.9,1111.0,50.85,50.9,50.85,50.9,1111.0
2015-08-07 14:40:00,50.88,50.89,50.86,50.88,2400.0,50.88,50.89,50.86,50.88,2400.0
2015-08-07 14:45:00,50.9,50.9,50.85,50.9,5200.0,50.9,50.9,50.85,50.9,5200.0
2015-08-07 14:50:00,50.91,50.97,50.91,50.97,2590.0,50.91,50.97,50.91,50.97,2590.0
2015-08-07 14:55:00,50.95,50.96,50.94,50.94,1000.0,50.95,50.96,50.94,50.94,1000.0
2015-08-07 15:00:00,50.94,51.02,50.94,51.02,2667.0,50.94,51.02,50.94,51.02,2667.0
2015-08-07 15:05:00,51.01,51.02,50.99,50.99,4200.0,51.01,51.02,50.99,50.99,4200.0
2015-08-07 15:10:00,51.0,51.0,50.91,50.92,6082.0,51.0,51.0,50.91,50.92,6082.0
2015-08-07 15:15:00,50.93,50.94,50.92,50.93,7166.0,50.93,50.94,50.92,50.93,7166.0
2015-08-07 15:20:00,50.93,50.97,50.93,50.97,11079.0,50.93,50.97,50.93,50.97,11079.0
2015-08-07 15:25:00,50.98,51.11,50.98,51.1,5635.0,50.98,51.11,50.98,51.1,5635.0
2015-08-07 15:30:00,51.09,51.15,51.07,51.12,9600.0,51.09,51.15,51.07,51.12,9600.0
2015-08-07 15:35:00,51.12,51.12,51.07,51.1,6895.0,51.12,51.12,51.07,51.1,6895.0
2015-08-07 15:40:00,51.09,51.1,51.03,51.08,9841.0,51.09,51.1,51.03,51.08,9841.0
2015-08-07 15:45:00,51.09,51.1,51.08,51.09,9717.0,51.09,51.1,51.08,51.09,9717.0
2015-08-07 15:50:00,51.1,51.14,51.08,51.12,19057.0,51.1,51.14,51.08,51.12,19057.0
2015-08-07 15:55:00,51.12,51.2,51.08,51.19,55848.0,51.12,51.2,51.08,51.19,55848.0
2015-08-10 09:30:00,51.32,51.33,51.02,51.33,7966.0,51.32,51.33,51.02,51.33,7966.0
2015-08-10 09:35:00,51.34,51.58,51.28,51.49,9266.0,51.34,51.58,51.28,51.49,9266.0
2015-08-10 09:40:00,51.48,51.73,51.48,51.72,3900.0,51.48,51.73,51.48,51.72,3900.0
2015-08-10 09:45:00,51.72,51.76,51.67,51.7,5461.0,51.72,51.76,51.67,51.7,5461.0
2015-08-10 09:50:00,51.73,51.8,51.6,51.63,10200.0,51.73,51.8,51.6,51.63,10200.0
2015-08-10 09:55:00,51.64,51.67,51.57,51.58,9300.0,51.64,51.67,51.57,51.58,9300.0
2015-08-10 10:00:00,51.61,51.63,51.51,51.53,14434.0,51.61,51.63,51.51,51.53,14434.0
2015-08-10 10:05:00,51.55,51.56,51.49,51.53,6963.0,51.55,51.56,51.49,51.53,6963.0
2015-08-10 10:10:00,51.54,51.55,51.4,51.41,15653.0,51.54,51.55,51.4,51.41,15653.0
2015-08-10 10:15:00,51.42,51.46,51.39,51.4,4200.0,51.42,51.46,51.39,51.4,4200.0
2015-08-10 10:20:00,51.38,51.46,51.35,51.45,6000.0,51.38,51.46,51.35,51.45,6000.0
2015-08-10 10:25:00,51.43,51.44,51.38,51.38,6833.0,51.43,51.44,51.38,51.38,6833.0
2015-08-10 10:30:00,51.39,51.39,51.32,51.37,3363.0,51.39,51.39,51.32,51.37,3363.0
2015-08-10 10:35:00,51.33,51.37,51.31,51.32,1732.0,51.33,51.37,51.31,51.32,1732.0
2015-08-10 10:40:00,51.31,51.42,51.31,51.4,1700.0,51.31,51.42,51.31,51.4,1700.0
2015-08-10 10:45:00,51.39,51.44,51.39,51.41,4000.0,51.39,51.44,51.39,51.41,4000.0
2015-08-10 10:50:00,51.42,51.42,51.36,51.38,3200.0,51.42,51.42,51.36,51.38,3200.0
2015-08-10 10:55:00,51.39,51.42,51.38,51.41,3700.0,51.39,51.42,51.38,51.41,3700.0
2015-08-10 11:00:00,51.43,51.44,51.4,51.42,11990.0,51.43,51.44,51.4,51.42,11990.0
2015-08-10 11:05:00,51.41,51.43,51.39,51.43,8845.0,51.41,51.43,51.39,51.43,8845.0
2015-08-10 11:10:00,51.43,51.44,51.37,51.42,13748.0,51.43,51.44,51.37,51.42,13748.0
2015-08-10 11:15:00,51.43,51.46,51.4,51.44,11268.0,51.43,51.46,51.4,51.44,11268.0
2015-08-10 11:20:00,51.42,51.44,51.4,51.41,7300.0,51.42,51.44,51.4,51.41,7300.0
2015-08-10 11:25:00,51.41,51.44,51.37,51.37,4400.0,51.41,51.44,51.37,51.37,4400.0
2015-08-10 11:30:00,51.39,51.44,51.39,51.43,4700.0,51.39,51.44,51.39,51.43,4700.0
2015-08-10 11:35:00,51.42,51.42,51.4,51.4,2550.0,51.42,51.42,51.4,51.4,2550.0
2015-08-10 11:40:00,51.41,51.43,51.4,51.41,7200.0,51.41,51.43,51.4,51.41,7200.0
2015-08-10 11:45:00,51.41,51.44,51.4,51.4,13259.0,51.41,51.44,51.4,51.4,13259.0
2015-08-10 11:50:00,51.41,51.56,51.4,51.56,39762.0,51.41,51.56,51.4,51.56,39762.0
2015-08-10 11:55:00,51.54,51.56,51.4,51.4,41164.0,51.54,51.56,51.4,51.4,41164.0
2015-08-10 12:00:00,51.4,51.44,51.4,51.43,7354.0,51.4,51.44,51.4,51.43,7354.0
2015-08-10 12:05:00,51.43,51.45,51.4,51.42,21107.0,51.43,51.45,51.4,51.42,21107.0
2015-08-10 12:10:00,51.43,51.45,51.42,51.44,20250.0,51.43,51.45,51.42,51.44,20250.0
2015-08-10 12:15:00,51.43,51.57,51.43,51.53,9896.0,51.43,51.57,51.43,51.53,9896.0
2015-08-10 12:20:00,51.54,51.54,51.41,51.44,30672.0,51.54,51.54,51.41,51.44,30672.0
2015-08-10 12:25:00,51.44,51.49,51.4,51.42,18673.0,51.44,51.49,51.4,51.42,18673.0
2015-08-10 12:30:00,51.44,51.46,51.42,51.45,3100.0,51.44,51.46,51.42,51.45,3100.0
2015-08-10 12:35:00,51.45,51.47,51.42,51.45,22208.0,51.45,51.47,51.42,51.45,22208.0
2015-08-10 12:40:00,51.45,51.45,51.42,51.44,2579.0,51.45,51.45,51.42,51.44,2579.0
2015-08-10 12:45:00,51.45,51.47,51.42,51.44,14405.0,51.45,51.47,51.42,51.44,14405.0
2015-08-10 12:50:00,51.45,51.45,51.41,51.41,5010.0,51.45,51.45,51.41,51.41,5010.0
2015-08-10 12:55:00,51.41,51.44,51.41,51.44,5500.0,51.41,51.44,51.41,51.44,5500.0
2015-08-10 13:00:00,51.44,51.44,51.4,51.44,8471.0,51.44,51.44,51.4,51.44,8471.0
2015-08-10 13:05:00,51.43,51.45,51.39,51.41,16428.0,51.43,51.45,51.39,51.41,16428.0
2015-08-10 13:10:00,51.43,51.46,51.41,51.43,12800.0,51.43,51.46,51.41,51.43,12800.0
2015-08-10 13:15:00,51.43,51.47,51.4,51.44,16270.0,51.43,51.47,51.4,51.44,16270.0
2015-08-10 13:20:00,51.43,51.45,51.41,51.43,24499.0,51.43,51.45,51.41,51.43,24499.0
2015-08-10 13:25:00,51.43,51.44,51.41,51.43,14928.0,51.43,51.44,51.41,51.43,14928.0
2015-08-10 13:30:00,51.44,51.47,51.42,51.43,14902.0,51.44,51.47,51.42,51.43,14902.0
2015-08-10 13:35:00,51.43,51.45,51.4,51.44,19000.0,51.43,51.45,51.4,51.44,19000.0
2015-08-10 13:40:00,51.45,51.51,51.41,51.42,37127.0,51.45,51.51,51.41,51.42,37127.0
2015-08-10 13:45:00,51.41,51.43,51.41,51.43,2900.0,51.41,51.43,51.41,51.43,2900.0
2015-08-10 13:50:00,51.43,51.46,51.42,51.43,7400.0,51.43,51.46,51.42,51.43,7400.0
2015-08-10 13:55:00,51.43,51.47,51.41,51.45,40500.0,51.43,51.47,51.41,51.45,40500.0
2015-08-10 14:00:00,51.45,51.61,51.42,51.56,32296.0,51.45,51.61,51.42,51.56,32296.0
2015-08-10 14:05:00,51.57,51.65,51.56,51.64,5512.0,51.57,51.65,51.56,51.64,5512.0
2015-08-10 14:10:00,51.64,51.68,51.64,51.68,1300.0,51.64,51.68,51.64,51.68,1300.0
2015-08-10 14:15:00,51.68,51.79,51.68,51.73,8679.0,51.68,51.79,51.68,51.73,8679.0
2015-08-10 14:20:00,51.72,51.72,51.68,51.71,2300.0,51.72,51.72,51.68,51.71,2300.0
2015-08-10 14:25:00,51.71,51.74,51.71,51.73,3837.0,51.71,51.74,51.71,51.73,3837.0
2015-08-10 14:30:00,51.73,51.75,51.66,51.68,13180.0,51.73,51.75,51.66,51.68,13180.0
2015-08-10 14:35:00,51.66,51.67,51.55,51.57,36282.0,51.66,51.67,51.55,51.57,36282.0
2015-08-10 14:40:00,51.56,51.59,51.47,51.47,30022.0,51.56,51.59,51.47,51.47,30022.0
2015-08-10 14:45:00,51.48,51.49,51.4,51.45,51432.0,51.48,51.49,51.4,51.45,51432.0
2015-08-10 14:50:00,51.45,51.46,51.41,51.43,19869.0,51.45,51.46,51.41,51.43,19869.0
2015-08-10 14:55:00,51.42,51.45,51.41,51.44,7836.0,51.42,51.45,51.41,51.44,7836.0
2015-08-10 15:00:00,51.43,51.47,51.42,51.47,25552.0,51.43,51.47,51.42,51.47,25552.0
2015-08-10 15:05:00,51.47,51.48,51.44,51.46,19447.0,51.47,51.48,51.44,51.46,19447.0
2015-08-10 15:10:00,51.46,51.6,51.45,51.6,20817.0,51.46,51.6,51.45,51.6,20817.0
2015-08-10 15:15:00,51.6,51.63,51.57,51.62,5117.0,51.6,51.63,51.57,51.62,5117.0
2015-08-10 15:20:00,51.62,51.66,51.61,51.65,2925.0,51.62,51.66,51.61,51.65,2925.0
2015-08-10 15:25:00,51.66,51.71,51.66,51.66,9200.0,51.66,51.71,51.66,51.66,9200.0
2015-08-10 15:30:00,51.66,51.69,51.64,51.66,6160.0,51.66,51.69,51.64,51.66,6160.0
2015-08-10 15:35:00,51.66,51.67,51.64,51.66,9100.0,51.66,51.67,51.64,51.66,9100.0
2015-08-10 15:40:00,51.66,51.69,51.66,51.69,7900.0,51.66,51.69,51.66,51.69,7900.0
2015-08-10 15:45:00,51.7,51.74,51.7,51.71,13668.0,51.7,51.74,51.7,51.71,13668.0
2015-08-10 15:50:00,51.74,51.75,51.69,51.74,15640.0,51.74,51.75,51.69,51.74,15640.0
2015-08-10 15:55:00,51.73,51.75,51.69,51.75,26596.0,51.73,51.75,51.69,51.75,26596.0
2015-08-11 09:30:00,51.2,51.71,51.2,51.4,7453.0,51.2,51.71,51.2,51.4,7453.0
2015-08-11 09:35:00,51.38,51.47,51.25,51.32,2742.0,51.38,51.47,51.25,51.32,2742.0
2015-08-11 09:40:00,51.36,51.44,51.27,51.43,1803.0,51.36,51.44,51.27,51.43,1803.0
2015-08-11 09:45:00,51.45,51.49,51.38,51.49,2100.0,51.45,51.49,51.38,51.49,2100.0
2015-08-11 09:50:00,51.47,51.48,51.36,51.36,2100.0,51.47,51.48,51.36,51.36,2100.0
2015-08-11 09:55:00,51.34,51.4,51.34,51.37,1500.0,51.34,51.4,51.34,51.37,1500.0
2015-08-11 10:00:00,51.4,51.43,51.36,51.37,3000.0,51.4,51.43,51.36,51.37,3000.0
2015-08-11 10:05:00,51.34,51.38,51.29,51.34,2700.0,51.34,51.38,51.29,51.34,2700.0
2015-08-11 10:10:00,51.32,51.36,51.27,51.33,3334.0,51.32,51.36,51.27,51.33,3334.0
2015-08-11 10:15:00,51.35,51.39,51.31,51.39,1100.0,51.35,51.39,51.31,51.39,1100.0
2015-08-11 10:20:00,51.44,51.49,51.43,51.49,2987.0,51.44,51.49,51.43,51.49,2987.0
2015-08-11 10:25:00,51.5,51.56,51.5,51.51,2091.0,51.5,51.56,51.5,51.51,2091.0
2015-08-11 10:30:00,51.5,51.52,51.46,51.52,1500.0,51.5,51.52,51.46,51.52,1500.0
2015-08-11 10:35:00,51.54,51.55,51.5,51.51,2100.0,51.54,51.55,51.5,51.51,2100.0
2015-08-11 10:40:00,51.51,51.61,51.51,51.61,1800.0,51.51,51.61,51.51,51.61,1800.0
2015-08-11 10:45:00,51.62,51.62,51.55,51.55,4419.0,51.62,51.62,51.55,51.55,4419.0
2015-08-11 10:50:00,51.53,51.54,51.46,51.51,1700.0,51.53,51.54,51.46,51.51,1700.0
2015-08-11 10:55:00,51.52,51.56,51.48,51.48,2600.0,51.52,51.56,51.48,51.48,2600.0
2015-08-11 11:00:00,51.44,51.46,51.42,51.45,4833.0,51.44,51.46,51.42,51.45,4833.0
2015-08-11 11:05:00,51.36,51.38,51.32,51.33,2589.0,51.36,51.38,51.32,51.33,2589.0
2015-08-11 11:10:00,51.32,51.35,51.32,51.35,2300.0,51.32,51.35,51.32,51.35,2300.0
2015-08-11 11:15:00,51.35,51.35,51.32,51.32,1000.0,51.35,51.35,51.32,51.32,1000.0
2015-08-11 11:20:00,51.3,51.31,51.27,51.31,1896.0,51.3,51.31,51.27,51.31,1896.0
2015-08-11 11:25:00,51.3,51.3,51.21,51.24,1815.0,51.3,51.3,51.21,51.24,1815.0
2015-08-11 11:30:00,51.24,51.27,51.2,51.22,1424.0,51.24,51.27,51.2,51.22,1424.0
2015-08-11 11:35:00,51.22,51.22,51.15,51.15,1800.0,51.22,51.22,51.15,51.15,1800.0
2015-08-11 11:40:00,51.14,51.21,51.14,51.18,1700.0,51.14,51.21,51.14,51.18,1700.0
2015-08-11 11:45:00,51.17,51.18,51.05,51.06,3362.0,51.17,51.18,51.05,51.06,3362.0
2015-08-11 11:50:00,51.05,51.11,51.03,51.07,3848.0,51.05,51.11,51.03,51.07,3848.0
2015-08-11 11:55:00,51.05,51.07,50.99,51.04,4200.0,51.05,51.07,50.99,51.04,4200.0
2015-08-11 12:00:00,51.05,51.05,51.01,51.01,1500.0,51.05,51.05,51.01,51.01,1500.0
2015-08-11 12:05:00,51.01,51.09,51.01,51.07,2200.0,51.01,51.09,51.01,51.07,2200.0
2015-08-11 12:10:00,51.08,51.19,51.08,51.19,2033.0,51.08,51.19,51.08,51.19,2033.0
2015-08-11 12:15:00,51.18,51.23,51.15,51.16,3142.0,51.18,51.23,51.15,51.16,3142.0
2015-08-11 12:20:00,51.14,51.16,51.12,51.16,1800.0,51.14,51.16,51.12,51.16,1800.0
2015-08-11 12:25:00,51.13,51.19,51.11,51.18,2260.0,51.13,51.19,51.11,51.18,2260.0
2015-08-11 12:30:00,51.19,51.27,51.19,51.26,900.0,51.19,51.27,51.19,51.26,900.0
2015-08-11 12:35:00,51.26,51.27,51.2,51.22,2700.0,51.26,51.27,51.2,51.22,2700.0
2015-08-11 12:40:00,51.24,51.27,51.2,51.2,3026.0,51.24,51.27,51.2,51.2,3026.0
2015-08-11 12:45:00,51.19,51.21,51.19,51.19,900.0,51.19,51.21,51.19,51.19,900.0
2015-08-11 12:50:00,51.19,51.19,51.12,51.12,2000.0,51.19,51.19,51.12,51.12,2000.0
2015-08-11 12:55:00,51.11,51.11,51.06,51.09,3300.0,51.11,51.11,51.06,51.09,3300.0
2015-08-11 13:00:00,51.08,51.08,51.03,51.06,2000.0,51.08,51.08,51.03,51.06,2000.0
2015-08-11 13:05:00,51.06,51.08,51.02,51.05,1969.0,51.06,51.08,51.02,51.05,1969.0
2015-08-11 13:10:00,51.03,51.09,51.01,51.09,2000.0,51.03,51.09,51.01,51.09,2000.0
2015-08-11 13:15:00,51.09,51.09,51.03,51.09,2300.0,51.09,51.09,51.03,51.09,2300.0
2015-08-11 13:20:00,51.06,51.08,51.01,51.06,4100.0,51.06,51.08,51.01,51.06,4100.0
2015-08-11 13:25:00,51.04,51.09,51.02,51.09,2100.0,51.04,51.09,51.02,51.09,2100.0
2015-08-11 13:30:00,51.1,51.1,51.07,51.07,1500.0,51.1,51.1,51.07,51.07,1500.0
2015-08-11 13:35:00,51.09,51.15,51.09,51.12,2100.0,51.09,51.15,51.09,51.12,2100.0
2015-08-11 13:40:00,51.11,51.14,51.11,51.12,2000.0,51.11,51.14,51.11,51.12,2000.0
2015-08-11 13:45:00,51.11,51.17,51.11,51.14,2500.0,51.11,51.17,51.11,51.14,2500.0
2015-08-11 13:50:00,51.16,51.16,51.1,51.14,1500.0,51.16,51.16,51.1,51.14,1500.0
2015-08-11 13:55:00,51.14,51.14,51.08,51.08,2800.0,51.14,51.14,51.08,51.08,2800.0
2015-08-11 14:00:00,51.09,51.1,51.02,51.03,3100.0,51.09,51.1,51.02,51.03,3100.0
2015-08-11 14:05:00,51.02,51.12,51.02,51.11,3400.0,51.02,51.12,51.02,51.11,3400.0
2015-08-11 14:10:00,51.12,51.12,51.08,51.08,1835.0,51.12,51.12,51.08,51.08,1835.0
2015-08-11 14:15:00,51.07,51.07,51.05,51.05,1800.0,51.07,51.07,51.05,51.05,1800.0
2015-08-11 14:20:00,51.05,51.08,51.05,51.07,2700.0,51.05,51.08,51.05,51.07,2700.0
2015-08-11 14:25:00,51.06,51.18,51.06,51.16,3400.0,51.06,51.18,51.06,51.16,3400.0
2015-08-11 14:30:00,51.14,51.14,51.1,51.1,1700.0,51.14,51.14,51.1,51.1,1700.0
2015-08-11 14:35:00,51.09,51.18,51.09,51.18,2700.0,51.09,51.18,51.09,51.18,2700.0
2015-08-11 14:40:00,51.17,51.2,51.14,51.17,3600.0,51.17,51.2,51.14,51.17,3600.0
2015-08-11 14:45:00,51.16,51.16,51.08,51.08,2000.0,51.16,51.16,51.08,51.08,2000.0
2015-08-11 14:50:00,51.06,51.09,51.05,51.09,2900.0,51.06,51.09,51.05,51.09,2900.0
2015-08-11 14:55:00,51.11,51.18,51.11,51.18,3450.0,51.11,51.18,51.11,51.18,3450.0
2015-08-11 15:00:00,51.17,51.18,51.15,51.15,1300.0,51.17,51.18,51.15,51.15,1300.0
2015-08-11 15:05:00,51.15,51.16,51.13,51.13,3900.0,51.15,51.16,51.13,51.13,3900.0
2015-08-11 15:10:00,51.13,51.18,51.12,51.16,5907.0,51.13,51.18,51.12,51.16,5907.0
2015-08-11 15:15:00,51.16,51.17,51.13,51.15,4200.0,51.16,51.17,51.13,51.15,4200.0
2015-08-11 15:20:00,51.16,51.19,51.13,51.17,5195.0,51.16,51.19,51.13,51.17,5195.0
2015-08-11 15:25:00,51.18,51.23,51.18,51.21,2638.0,51.18,51.23,51.18,51.21,2638.0
2015-08-11 15:30:00,51.21,51.23,51.18,51.21,6232.0,51.21,51.23,51.18,51.21,6232.0
2015-08-11 15:35:00,51.2,51.22,51.17,51.22,2600.0,51.2,51.22,51.17,51.22,2600.0
2015-08-11 15:40:00,51.21,51.27,51.21,51.27,4125.0,51.21,51.27,51.21,51.27,4125.0
2015-08-11 15:45:00,51.26,51.27,51.16,51.18,11000.0,51.26,51.27,51.16,51.18,11000.0
2015-08-11 15:50:00,51.18,51.19,51.13,51.18,15788.0,51.18,51.19,51.13,51.18,15788.0
2015-08-11 15:55:00,51.18,51.18,51.05,51.14,64351.0,51.18,51.18,51.05,51.14,64351.0
2015-08-12 09:30:00,50.92,51.18,50.92,50.95,6311.0,50.92,51.18,50.92,50.95,6311.0
2015-08-12 09:35:00,50.76,50.84,50.76,50.81,5533.0,50.76,50.84,50.76,50.81,5533.0
2015-08-12 09:40:00,50.82,50.85,50.72,50.72,7500.0,50.82,50.85,50.72,50.72,7500.0
2015-08-12 09:45:00,50.7,50.85,50.57,50.63,5817.0,50.7,50.85,50.57,50.63,5817.0
2015-08-12 09:50:00,50.61,50.71,50.57,50.71,4100.0,50.61,50.71,50.57,50.71,4100.0
2015-08-12 09:55:00,50.75,50.75,50.67,50.71,3386.0,50.75,50.75,50.67,50.71,3386.0
2015-08-12 10:00:00,50.7,50.73,50.63,50.68,4513.0,50.7,50.73,50.63,50.68,4513.0
2015-08-12 10:05:00,50.66,50.66,50.55,50.55,2900.0,50.66,50.66,50.55,50.55,2900.0
2015-08-12 10:10:00,50.54,50.54,50.45,50.45,5100.0,50.54,50.54,50.45,50.45,5100.0
2015-08-12 10:15:00,50.47,50.51,50.39,50.4,9480.0,50.47,50.51,50.39,50.4,9480.0
2015-08-12 10:20:00,50.42,50.42,50.24,50.24,5214.0,50.42,50.42,50.24,50.24,5214.0
2015-08-12 10:25:00,50.25,50.43,50.25,50.43,2200.0,50.25,50.43,50.25,50.43,2200.0
2015-08-12 10:30:00,50.38,50.55,50.37,50.55,4000.0,50.38,50.55,50.37,50.55,4000.0
2015-08-12 10:35:00,50.54,50.58,50.52,50.57,5500.0,50.54,50.58,50.52,50.57,5500.0
2015-08-12 10:40:00,50.58,50.58,50.45,50.45,5054.0,50.58,50.58,50.45,50.45,5054.0
2015-08-12 10:45:00,50.43,50.48,50.41,50.42,2600.0,50.43,50.48,50.41,50.42,2600.0
2015-08-12 10:50:00,50.41,50.41,50.36,50.36,2295.0,50.41,50.41,50.36,50.36,2295.0
2015-08-12 10:55:00,50.37,50.39,50.32,50.36,7096.0,50.37,50.39,50.32,50.36,7096.0
2015-08-12 11:00:00,50.38,50.51,50.38,50.49,2200.0,50.38,50.51,50.38,50.49,2200.0
2015-08-12 11:05:00,50.47,50.55,50.44,50.55,1959.0,50.47,50.55,50.44,50.55,1959.0
2015-08-12 11:10:00,50.56,50.62,50.55,50.55,3750.0,50.56,50.62,50.55,50.55,3750.0
2015-08-12 11:15:00,50.57,50.68,50.57,50.64,5569.0,50.57,50.68,50.57,50.64,5569.0
2015-08-12 11:20:00,50.63,50.67,50.6,50.61,2460.0,50.63,50.67,50.6,50.61,2460.0
2015-08-12 11:25:00,50.62,50.66,50.59,50.65,3530.0,50.62,50.66,50.59,50.65,3530.0
2015-08-12 11:30:00,50.61,50.62,50.57,50.59,2200.0,50.61,50.62,50.57,50.59,2200.0
2015-08-12 11:35:00,50.59,50.59,50.52,50.52,1800.0,50.59,50.59,50.52,50.52,1800.0
2015-08-12 11:40:00,50.53,50.58,50.52,50.53,3372.0,50.53,50.58,50.52,50.53,3372.0
2015-08-12 11:45:00,50.53,50.58,50.53,50.58,2000.0,50.53,50.58,50.53,50.58,2000.0
2015-08-12 11:50:00,50.59,50.6,50.44,50.46,5354.0,50.59,50.6,50.44,50.46,5354.0
2015-08-12 11:55:00,50.48,50.48,50.43,50.48,2600.0,50.48,50.48,50.43,50.48,2600.0
2015-08-12 12:00:00,50.47,50.49,50.46,50.46,4367.0,50.47,50.49,50.46,50.46,4367.0
2015-08-12 12:05:00,50.48,50.56,50.47,50.56,1200.0,50.48,50.56,50.47,50.56,1200.0
2015-08-12 12:10:00,50.54,50.55,50.46,50.47,7800.0,50.54,50.55,50.46,50.47,7800.0
2015-08-12 12:15:00,50.46,50.47,50.44,50.46,6166.0,50.46,50.47,50.44,50.46,6166.0
2015-08-12 12:20:00,50.46,50.49,50.45,50.47,5834.0,50.46,50.49,50.45,50.47,5834.0
2015-08-12 12:25:00,50.49,50.51,50.46,50.51,2800.0,50.49,50.51,50.46,50.51,2800.0
2015-08-12 12:30:00,50.5,50.53,50.49,50.53,1454.0,50.5,50.53,50.49,50.53,1454.0
2015-08-12 12:35:00,50.57,50.65,50.57,50.65,2000.0,50.57,50.65,50.57,50.65,2000.0
2015-08-12 12:40:00,50.68,50.68,50.62,50.62,2084.0,50.68,50.68,50.62,50.62,2084.0
2015-08-12 12:45:00,50.62,50.62,50.58,50.58,2600.0,50.62,50.62,50.58,50.58,2600.0
2015-08-12 12:50:00,50.58,50.61,50.55,50.61,1700.0,50.58,50.61,50.55,50.61,1700.0
2015-08-12 12:55:00,50.6,50.61,50.54,50.56,3007.0,50.6,50.61,50.54,50.56,3007.0
2015-08-12 13:00:00,50.57,50.69,50.57,50.69,3400.0,50.57,50.69,50.57,50.69,3400.0
2015-08-12 13:05:00,50.71,50.71,50.65,50.67,1600.0,50.71,50.71,50.65,50.67,1600.0
2015-08-12 13:10:00,50.66,50.71,50.64,50.71,3700.0,50.66,50.71,50.64,50.71,3700.0
2015-08-12 13:15:00,50.72,50.8,50.72,50.8,5900.0,50.72,50.8,50.72,50.8,5900.0
2015-08-12 13:20:00,50.87,50.89,50.86,50.87,2400.0,50.87,50.89,50.86,50.87,2400.0
2015-08-12 13:25:00,50.87,50.87,50.83,50.83,3532.0,50.87,50.87,50.83,50.83,3532.0
2015-08-12 13:30:00,50.85,50.86,50.79,50.81,2600.0,50.85,50.86,50.79,50.81,2600.0
2015-08-12 13:35:00,50.84,50.88,50.84,50.86,2700.0,50.84,50.88,50.84,50.86,2700.0
2015-08-12 13:40:00,50.89,50.91,50.89,50.91,1000.0,50.89,50.91,50.89,50.91,1000.0
2015-08-12 13:45:00,50.93,50.98,50.9,50.98,4616.0,50.93,50.98,50.9,50.98,4616.0
2015-08-12 13:50:00,51.0,51.06,50.97,51.05,3400.0,51.0,51.06,50.97,51.05,3400.0
2015-08-12 13:55:00,51.05,51.08,51.04,51.08,2415.0,51.05,51.08,51.04,51.08,2415.0
2015-08-12 14:00:00,51.08,51.08,50.97,50.97,3000.0,51.08,51.08,50.97,50.97,3000.0
2015-08-12 14:05:00,50.96,51.03,50.96,51.03,2005.0,50.96,51.03,50.96,51.03,2005.0
2015-08-12 14:10:00,51.06,51.09,51.06,51.09,1800.0,51.06,51.09,51.06,51.09,1800.0
2015-08-12 14:15:00,51.08,51.08,51.04,51.06,2400.0,51.08,51.08,51.04,51.06,2400.0
2015-08-12 14:20:00,51.06,51.08,51.03,51.04,2300.0,51.06,51.08,51.03,51.04,2300.0
2015-08-12 14:25:00,51.06,51.07,50.97,50.98,3400.0,51.06,51.07,50.97,50.98,3400.0
2015-08-12 14:30:00,50.99,50.99,50.91,50.91,5051.0,50.99,50.99,50.91,50.91,5051.0
2015-08-12 14:35:00,50.92,50.99,50.92,50.99,4300.0,50.92,50.99,50.92,50.99,4300.0
2015-08-12 14:40:00,51.0,51.07,50.99,51.07,5199.0,51.0,51.07,50.99,51.07,5199.0
2015-08-12 14:45:00,51.06,51.14,51.06,51.14,2600.0,51.06,51.14,51.06,51.14,2600.0
2015-08-12 14:50:00,51.13,51.16,51.11,51.16,3300.0,51.13,51.16,51.11,51.16,3300.0
2015-08-12 14:55:00,51.18,51.23,51.18,51.23,2800.0,51.18,51.23,51.18,51.23,2800.0
2015-08-12 15:00:00,51.23,51.27,51.18,51.18,3900.0,51.23,51.27,51.18,51.18,3900.0
2015-08-12 15:05:00,51.17,51.2,51.16,51.2,2800.0,51.17,51.2,51.16,51.2,2800.0
2015-08-12 15:10:00,51.22,51.22,51.14,51.15,4720.0,51.22,51.22,51.14,51.15,4720.0
2015-08-12 15:15:00,51.15,51.18,51.14,51.18,3800.0,51.15,51.18,51.14,51.18,3800.0
2015-08-12 15:20:00,51.19,51.22,51.18,51.22,5659.0,51.19,51.22,51.18,51.22,5659.0
2015-08-12 15:25:00,51.21,51.24,51.19,51.22,8531.0,51.21,51.24,51.19,51.22,8531.0
2015-08-12 15:30:00,51.22,51.29,51.22,51.29,5687.0,51.22,51.29,51.22,51.29,5687.0
2015-08-12 15:35:00,51.29,51.29,51.22,51.23,7490.0,51.29,51.29,51.22,51.23,7490.0
2015-08-12 15:40:00,51.21,51.23,51.18,51.19,8334.0,51.21,51.23,51.18,51.19,8334.0
2015-08-12 15:45:00,51.2,51.2,51.17,51.2,8298.0,51.2,51.2,51.17,51.2,8298.0
2015-08-12 15:50:00,51.2,51.21,51.14,51.2,11210.0,51.2,51.21,51.14,51.2,11210.0
2015-08-12 15:55:00,51.19,51.24,51.18,51.23,28303.0,51.19,51.24,51.18,51.23,28303.0
2015-08-13 09:30:00,51.27,51.43,51.24,51.43,5929.0,51.27,51.43,51.24,51.43,5929.0
2015-08-13 09:35:00,51.44,51.45,51.33,51.33,3294.0,51.44,51.45,51.33,51.33,3294.0
2015-08-13 09:40:00,51.36,51.44,51.27,51.33,4900.0,51.36,51.44,51.27,51.33,4900.0
2015-08-13 09:45:00,51.28,51.31,51.24,51.26,10121.0,51.28,51.31,51.24,51.26,10121.0
2015-08-13 09:50:00,51.27,51.32,51.26,51.32,2900.0,51.27,51.32,51.26,51.32,2900.0
2015-08-13 09:55:00,51.34,51.34,51.25,51.25,1300.0,51.34,51.34,51.25,51.25,1300.0
2015-08-13 10:00:00,51.24,51.24,51.14,51.17,3000.0,51.24,51.24,51.14,51.17,3000.0
2015-08-13 10:05:00,51.26,51.28,51.25,51.27,500.0,51.26,51.28,51.25,51.27,500.0
2015-08-13 10:10:00,51.29,51.32,51.22,51.23,4500.0,51.29,51.32,51.22,51.23,4500.0
2015-08-13 10:15:00,51.21,51.28,51.2,51.23,4695.0,51.21,51.28,51.2,51.23,4695.0
2015-08-13 10:20:00,51.25,51.28,51.25,51.28,1350.0,51.25,51.28,51.25,51.28,1350.0
2015-08-13 10:25:00,51.28,51.35,51.27,51.35,500.0,51.28,51.35,51.27,51.35,500.0
2015-08-13 10:30:00,51.33,51.37,51.33,51.36,1700.0,51.33,51.37,51.33,51.36,1700.0
2015-08-13 10:35:00,51.35,51.48,51.34,51.46,1701.0,51.35,51.48,51.34,51.46,1701.0
2015-08-13 10:40:00,51.51,51.51,51.49,51.51,500.0,51.51,51.51,51.49,51.51,500.0
2015-08-13 10:45:00,51.48,51.51,51.48,51.51,700.0,51.48,51.51,51.48,51.51,700.0
2015-08-13 10:50:00,51.48,51.48,51.45,51.45,200.0,51.48,51.48,51.45,51.45,200.0
2015-08-13 10:55:00,51.55,51.58,51.47,51.49,4308.0,51.55,51.58,51.47,51.49,4308.0
2015-08-13 11:00:00,51.49,51.49,51.46,51.49,1635.0,51.49,51.49,51.46,51.49,1635.0
2015-08-13 11:05:00,51.44,51.44,51.39,51.39,800.0,51.44,51.44,51.39,51.39,800.0
2015-08-13 11:10:00,51.37,51.39,51.35,51.37,1500.0,51.37,51.39,51.35,51.37,1500.0
2015-08-13 11:15:00,51.39,51.49,51.38,51.49,1400.0,51.39,51.49,51.38,51.49,1400.0
2015-08-13 11:20:00,51.47,51.47,51.38,51.4,1200.0,51.47,51.47,51.38,51.4,1200.0
2015-08-13 11:25:00,51.38,51.41,51.34,51.34,2900.0,51.38,51.41,51.34,51.34,2900.0
2015-08-13 11:30:00,51.33,51.39,51.33,51.39,1000.0,51.33,51.39,51.33,51.39,1000.0
2015-08-13 11:35:00,51.4,51.4,51.37,51.37,500.0,51.4,51.4,51.37,51.37,500.0
2015-08-13 11:40:00,51.36,51.39,51.36,51.39,500.0,51.36,51.39,51.36,51.39,500.0
2015-08-13 11:45:00,51.41,51.45,51.41,51.42,2100.0,51.41,51.45,51.41,51.42,2100.0
2015-08-13 11:50:00,51.43,51.44,51.4,51.44,2300.0,51.43,51.44,51.4,51.44,2300.0
2015-08-13 11:55:00,51.43,51.46,51.41,51.46,1894.0,51.43,51.46,51.41,51.46,1894.0
2015-08-13 12:00:00,51.48,51.51,51.48,51.51,400.0,51.48,51.51,51.48,51.51,400.0
2015-08-13 12:05:00,51.54,51.55,51.53,51.53,1500.0,51.54,51.55,51.53,51.53,1500.0
2015-08-13 12:10:00,51.54,51.59,51.54,51.59,500.0,51.54,51.59,51.54,51.59,500.0
2015-08-13 12:15:00,51.58,51.58,51.54,51.54,700.0,51.58,51.58,51.54,51.54,700.0
2015-08-13 12:20:00,51.52,51.53,51.52,51.53,600.0,51.52,51.53,51.52,51.53,600.0
2015-08-13 12:25:00,51.52,51.58,51.52,51.58,800.0,51.52,51.58,51.52,51.58,800.0
2015-08-13 12:30:00,51.61,51.65,51.6,51.65,300.0,51.61,51.65,51.6,51.65,300.0
2015-08-13 12:35:00,51.64,51.64,51.58,51.6,3500.0,51.64,51.64,51.58,51.6,3500.0
2015-08-13 12:40:00,51.61,51.61,51.61,51.61,100.0,51.61,51.61,51.61,51.61,100.0
2015-08-13 12:45:00,51.56,51.57,51.56,51.56,248.0,51.56,51.57,51.56,51.56,248.0
2015-08-13 12:50:00,51.59,51.6,51.56,51.59,2524.0,51.59,51.6,51.56,51.59,2524.0
2015-08-13 12:55:00,51.6,51.6,51.57,51.58,500.0,51.6,51.6,51.57,51.58,500.0
2015-08-13 13:00:00,51.58,51.59,51.52,51.53,10900.0,51.58,51.59,51.52,51.53,10900.0
2015-08-13 13:05:00,51.54,51.58,51.5,51.52,23890.0,51.54,51.58,51.5,51.52,23890.0
2015-08-13 13:10:00,51.53,51.53,51.49,51.5,11650.0,51.53,51.53,51.49,51.5,11650.0
2015-08-13 13:15:00,51.49,51.52,51.47,51.49,1700.0,51.49,51.52,51.47,51.49,1700.0
2015-08-13 13:20:00,51.49,51.54,51.49,51.52,3300.0,51.49,51.54,51.49,51.52,3300.0
2015-08-13 13:25:00,51.5,51.54,51.5,51.51,4805.0,51.5,51.54,51.5,51.51,4805.0
2015-08-13 13:30:00,51.5,51.5,51.47,51.48,600.0,51.5,51.5,51.47,51.48,600.0
2015-08-13 13:35:00,51.46,51.47,51.43,51.45,1422.0,51.46,51.47,51.43,51.45,1422.0
2015-08-13 13:40:00,51.46,51.47,51.43,51.44,2903.0,51.46,51.47,51.43,51.44,2903.0
2015-08-13 13:45:00,51.44,51.47,51.44,51.45,900.0,51.44,51.47,51.44,51.45,900.0
2015-08-13 13:50:00,51.44,51.44,51.39,51.39,700.0,51.44,51.44,51.39,51.39,700.0
2015-08-13 13:55:00,51.4,51.4,51.38,51.4,1100.0,51.4,51.4,51.38,51.4,1100.0
2015-08-13 14:00:00,51.4,51.44,51.38,51.42,1600.0,51.4,51.44,51.38,51.42,1600.0
2015-08-13 14:05:00,51.43,51.46,51.42,51.46,1967.0,51.43,51.46,51.42,51.46,1967.0
2015-08-13 14:10:00,51.45,51.47,51.45,51.47,1500.0,51.45,51.47,51.45,51.47,1500.0
2015-08-13 14:15:00,51.48,51.48,51.47,51.47,1326.0,51.48,51.48,51.47,51.47,1326.0
2015-08-13 14:20:00,51.48,51.5,51.48,51.5,1219.0,51.48,51.5,51.48,51.5,1219.0
2015-08-13 14:25:00,51.5,51.51,51.47,51.47,4900.0,51.5,51.51,51.47,51.47,4900.0
2015-08-13 14:30:00,51.49,51.51,51.49,51.5,1000.0,51.49,51.51,51.49,51.5,1000.0
2015-08-13 14:35:00,51.49,51.49,51.47,51.48,2831.0,51.49,51.49,51.47,51.48,2831.0
2015-08-13 14:40:00,51.48,51.5,51.47,51.49,2168.0,51.48,51.5,51.47,51.49,2168.0
2015-08-13 14:45:00,51.51,51.51,51.49,51.5,3399.0,51.51,51.51,51.49,51.5,3399.0
2015-08-13 14:50:00,51.51,51.51,51.47,51.48,3803.0,51.51,51.51,51.47,51.48,3803.0
2015-08-13 14:55:00,51.5,51.5,51.47,51.47,1900.0,51.5,51.5,51.47,51.47,1900.0
2015-08-13 15:00:00,51.48,51.5,51.47,51.5,35157.0,51.48,51.5,51.47,51.5,35157.0
2015-08-13 15:05:00,51.49,51.51,51.49,51.49,12611.0,51.49,51.51,51.49,51.49,12611.0
2015-08-13 15:10:00,51.49,51.51,51.48,51.5,14850.0,51.49,51.51,51.48,51.5,14850.0
2015-08-13 15:15:00,51.49,51.5,51.46,51.46,4725.0,51.49,51.5,51.46,51.46,4725.0
2015-08-13 15:20:00,51.46,51.47,51.35,51.35,3400.0,51.46,51.47,51.35,51.35,3400.0
2015-08-13 15:25:00,51.35,51.41,51.35,51.41,5010.0,51.35,51.41,51.35,51.41,5010.0
2015-08-13 15:30:00,51.4,51.41,51.36,51.39,10094.0,51.4,51.41,51.36,51.39,10094.0
2015-08-13 15:35:00,51.39,51.41,51.35,51.38,21495.0,51.39,51.41,51.35,51.38,21495.0
2015-08-13 15:40:00,51.37,51.38,51.29,51.3,10221.0,51.37,51.38,51.29,51.3,10221.0
2015-08-13 15:45:00,51.29,51.36,51.28,51.35,12907.0,51.29,51.36,51.28,51.35,12907.0
2015-08-13 15:50:00,51.36,51.39,51.33,51.39,15076.0,51.36,51.39,51.33,51.39,15076.0
2015-08-13 15:55:00,51.39,51.41,51.35,51.39,42074.0,51.39,51.41,51.35,51.39,42074.0
2015-08-14 09:30:00,51.15,51.15,51.05,51.05,4421.0,51.15,51.15,51.05,51.05,4421.0
2015-08-14 09:35:00,51.15,51.34,51.15,51.27,2200.0,51.15,51.34,51.15,51.27,2200.0
2015-08-14 09:40:00,51.21,51.25,51.12,51.25,5510.0,51.21,51.25,51.12,51.25,5510.0
2015-08-14 09:45:00,51.18,51.28,51.16,51.28,1200.0,51.18,51.28,51.16,51.28,1200.0
2015-08-14 09:50:00,51.35,51.47,51.31,51.47,3409.0,51.35,51.47,51.31,51.47,3409.0
2015-08-14 09:55:00,51.48,51.48,51.42,51.47,2100.0,51.48,51.48,51.42,51.47,2100.0
2015-08-14 10:00:00,51.43,51.48,51.42,51.48,2900.0,51.43,51.48,51.42,51.48,2900.0
2015-08-14 10:05:00,51.48,51.48,51.39,51.42,2800.0,51.48,51.48,51.39,51.42,2800.0
2015-08-14 10:10:00,51.45,51.45,51.36,51.4,3300.0,51.45,51.45,51.36,51.4,3300.0
2015-08-14 10:15:00,51.38,51.46,51.38,51.45,1300.0,51.38,51.46,51.38,51.45,1300.0
2015-08-14 10:20:00,51.46,51.48,51.4,51.48,3900.0,51.46,51.48,51.4,51.48,3900.0
2015-08-14 10:25:00,51.45,51.46,51.4,51.42,2600.0,51.45,51.46,51.4,51.42,2600.0
2015-08-14 10:30:00,51.46,51.5,51.45,51.47,2522.0,51.46,51.5,51.45,51.47,2522.0
2015-08-14 10:35:00,51.49,51.51,51.44,51.49,7600.0,51.49,51.51,51.44,51.49,7600.0
2015-08-14 10:40:00,51.5,51.52,51.42,51.44,8457.0,51.5,51.52,51.42,51.44,8457.0
2015-08-14 10:45:00,51.43,51.43,51.34,51.36,2600.0,51.43,51.43,51.34,51.36,2600.0
2015-08-14 10:50:00,51.4,51.43,51.39,51.42,1100.0,51.4,51.43,51.39,51.42,1100.0
2015-08-14 10:55:00,51.42,51.43,51.38,51.38,2815.0,51.42,51.43,51.38,51.38,2815.0
2015-08-14 11:00:00,51.37,51.41,51.34,51.39,3194.0,51.37,51.41,51.34,51.39,3194.0
2015-08-14 11:05:00,51.38,51.38,51.27,51.28,3015.0,51.38,51.38,51.27,51.28,3015.0
2015-08-14 11:10:00,51.23,51.29,51.22,51.22,2503.0,51.23,51.29,51.22,51.22,2503.0
2015-08-14 11:15:00,51.21,51.22,51.18,51.2,2400.0,51.21,51.22,51.18,51.2,2400.0
2015-08-14 11:20:00,51.2,51.21,51.2,51.2,800.0,51.2,51.21,51.2,51.2,800.0
2015-08-14 11:25:00,51.22,51.26,51.22,51.26,1754.0,51.22,51.26,51.22,51.26,1754.0
2015-08-14 11:30:00,51.24,51.24,51.19,51.2,3200.0,51.24,51.24,51.19,51.2,3200.0
2015-08-14 11:35:00,51.22,51.34,51.22,51.34,2101.0,51.22,51.34,51.22,51.34,2101.0
2015-08-14 11:40:00,51.38,51.45,51.38,51.45,400.0,51.38,51.45,51.38,51.45,400.0
2015-08-14 11:45:00,51.46,51.49,51.45,51.45,2500.0,51.46,51.49,51.45,51.45,2500.0
2015-08-14 11:50:00,51.45,51.5,51.45,51.5,1558.0,51.45,51.5,51.45,51.5,1558.0
2015-08-14 11:55:00,51.48,51.48,51.46,51.47,1300.0,51.48,51.48,51.46,51.47,1300.0
2015-08-14 12:00:00,51.48,51.51,51.48,51.49,4000.0,51.48,51.51,51.48,51.49,4000.0
2015-08-14 12:05:00,51.49,51.5,51.47,51.47,900.0,51.49,51.5,51.47,51.47,900.0
2015-08-14 12:10:00,51.46,51.51,51.45,51.46,3710.0,51.46,51.51,51.45,51.46,3710.0
2015-08-14 12:15:00,51.46,51.51,51.46,51.48,5482.0,51.46,51.51,51.46,51.48,5482.0
2015-08-14 12:20:00,51.48,51.5,51.48,51.48,2700.0,51.48,51.5,51.48,51.48,2700.0
2015-08-14 12:25:00,51.47,51.51,51.47,51.5,4108.0,51.47,51.51,51.47,51.5,4108.0
2015-08-14 12:30:00,51.51,51.51,51.5,51.5,3200.0,51.51,51.51,51.5,51.5,3200.0
2015-08-14 12:35:00,51.49,51.51,51.46,51.46,3873.0,51.49,51.51,51.46,51.46,3873.0
2015-08-14 12:40:00,51.46,51.51,51.46,51.49,1100.0,51.46,51.51,51.46,51.49,1100.0
2015-08-14 12:45:00,51.46,51.46,51.43,51.45,1400.0,51.46,51.46,51.43,51.45,1400.0
2015-08-14 12:50:00,51.43,51.46,51.43,51.46,1000.0,51.43,51.46,51.43,51.46,1000.0
2015-08-14 12:55:00,51.46,51.5,51.46,51.5,1300.0,51.46,51.5,51.46,51.5,1300.0
2015-08-14 13:00:00,51.5,51.5,51.45,51.46,1974.0,51.5,51.5,51.45,51.46,1974.0
2015-08-14 13:05:00,51.48,51.51,51.48,51.5,1300.0,51.48,51.51,51.48,51.5,1300.0
2015-08-14 13:10:00,51.48,51.52,51.45,51.5,9618.0,51.48,51.52,51.45,51.5,9618.0
2015-08-14 13:15:00,51.5,51.58,51.5,51.55,7442.0,51.5,51.58,51.5,51.55,7442.0
2015-08-14 13:20:00,51.57,51.59,51.55,51.57,5307.0,51.57,51.59,51.55,51.57,5307.0
2015-08-14 13:25:00,51.58,51.6,51.54,51.6,5403.0,51.58,51.6,51.54,51.6,5403.0
2015-08-14 13:30:00,51.6,51.63,51.58,51.62,7040.0,51.6,51.63,51.58,51.62,7040.0
2015-08-14 13:35:00,51.6,51.6,51.57,51.57,1500.0,51.6,51.6,51.57,51.57,1500.0
2015-08-14 13:40:00,51.58,51.58,51.56,51.56,1426.0,51.58,51.58,51.56,51.56,1426.0
2015-08-14 13:45:00,51.55,51.55,51.5,51.5,1600.0,51.55,51.55,51.5,51.5,1600.0
2015-08-14 13:50:00,51.49,51.55,51.49,51.53,7340.0,51.49,51.55,51.49,51.53,7340.0
2015-08-14 13:55:00,51.53,51.54,51.5,51.52,4117.0,51.53,51.54,51.5,51.52,4117.0
2015-08-14 14:00:00,51.51,51.56,51.51,51.55,3257.0,51.51,51.56,51.51,51.55,3257.0
2015-08-14 14:05:00,51.55,51.55,51.53,51.54,1912.0,51.55,51.55,51.53,51.54,1912.0
2015-08-14 14:10:00,51.55,51.57,51.53,51.56,4374.0,51.55,51.57,51.53,51.56,4374.0
2015-08-14 14:15:00,51.55,51.56,51.53,51.54,1363.0,51.55,51.56,51.53,51.54,1363.0
2015-08-14 14:20:00,51.55,51.56,51.52,51.53,4650.0,51.55,51.56,51.52,51.53,4650.0
2015-08-14 14:25:00,51.54,51.56,51.49,51.51,24187.0,51.54,51.56,51.49,51.51,24187.0
2015-08-14 14:30:00,51.5,51.55,51.49,51.53,8191.0,51.5,51.55,51.49,51.53,8191.0
2015-08-14 14:35:00,51.52,51.54,51.5,51.5,7032.0,51.52,51.54,51.5,51.5,7032.0
2015-08-14 14:40:00,51.5,51.52,51.5,51.52,4900.0,51.5,51.52,51.5,51.52,4900.0
2015-08-14 14:45:00,51.51,51.53,51.5,51.52,11266.0,51.51,51.53,51.5,51.52,11266.0
2015-08-14 14:50:00,51.51,51.52,51.5,51.5,7200.0,51.51,51.52,51.5,51.5,7200.0
2015-08-14 14:55:00,51.5,51.52,51.5,51.51,2311.0,51.5,51.52,51.5,51.51,2311.0
2015-08-14 15:00:00,51.52,51.52,51.47,51.51,4886.0,51.52,51.52,51.47,51.51,4886.0
2015-08-14 15:05:00,51.52,51.53,51.49,51.51,4350.0,51.52,51.53,51.49,51.51,4350.0
2015-08-14 15:10:00,51.51,51.52,51.5,51.52,3394.0,51.51,51.52,51.5,51.52,3394.0
2015-08-14 15:15:00,51.51,51.52,51.49,51.51,21311.0,51.51,51.52,51.49,51.51,21311.0
2015-08-14 15:20:00,51.5,51.57,51.5,51.57,8983.0,51.5,51.57,51.5,51.57,8983.0
2015-08-14 15:25:00,51.57,51.58,51.56,51.57,8400.0,51.57,51.58,51.56,51.57,8400.0
2015-08-14 15:30:00,51.57,51.57,51.51,51.53,13009.0,51.57,51.57,51.51,51.53,13009.0
2015-08-14 15:35:00,51.53,51.6,51.52,51.6,13725.0,51.53,51.6,51.52,51.6,13725.0
2015-08-14 15:40:00,51.6,51.64,51.53,51.55,36750.0,51.6,51.64,51.53,51.55,36750.0
2015-08-14 15:45:00,51.54,51.58,51.52,51.54,39663.0,51.54,51.58,51.52,51.54,39663.0
2015-08-14 15:50:00,51.56,51.6,51.52,51.55,69606.0,51.56,51.6,51.52,51.55,69606.0
2015-08-14 15:55:00,51.55,51.64,51.52,51.63,86845.0,51.55,51.64,51.52,51.63,86845.0
2015-08-17 09:30:00,51.46,51.74,51.26,51.3,13887.0,51.46,51.74,51.26,51.3,13887.0
2015-08-17 09:35:00,51.29,51.31,51.15,51.3,3473.0,51.29,51.31,51.15,51.3,3473.0
2015-08-17 09:40:00,51.32,51.39,51.27,51.35,4110.0,51.32,51.39,51.27,51.35,4110.0
2015-08-17 09:45:00,51.32,51.41,51.27,51.41,2400.0,51.32,51.41,51.27,51.41,2400.0
2015-08-17 09:50:00,51.37,51.48,51.37,51.43,800.0,51.37,51.48,51.37,51.43,800.0
2015-08-17 09:55:00,51.48,51.54,51.45,51.45,4045.0,51.48,51.54,51.45,51.45,4045.0
2015-08-17 10:00:00,51.49,51.49,51.4,51.44,1850.0,51.49,51.49,51.4,51.44,1850.0
2015-08-17 10:05:00,51.48,51.52,51.46,51.5,3600.0,51.48,51.52,51.46,51.5,3600.0
2015-08-17 10:10:00,51.5,51.56,51.47,51.55,5800.0,51.5,51.56,51.47,51.55,5800.0
2015-08-17 10:15:00,51.54,51.61,51.52,51.61,24428.0,51.54,51.61,51.52,51.61,24428.0
2015-08-17 10:20:00,51.59,51.63,51.54,51.54,12000.0,51.59,51.63,51.54,51.54,12000.0
2015-08-17 10:25:00,51.53,51.59,51.53,51.59,1000.0,51.53,51.59,51.53,51.59,1000.0
2015-08-17 10:30:00,51.56,51.73,51.56,51.73,5800.0,51.56,51.73,51.56,51.73,5800.0
2015-08-17 10:35:00,51.72,51.72,51.6,51.62,6400.0,51.72,51.72,51.6,51.62,6400.0
2015-08-17 10:40:00,51.67,51.7,51.63,51.68,7319.0,51.67,51.7,51.63,51.68,7319.0
2015-08-17 10:45:00,51.68,51.7,51.65,51.68,10388.0,51.68,51.7,51.65,51.68,10388.0
2015-08-17 10:50:00,51.67,51.69,51.6,51.65,20581.0,51.67,51.69,51.6,51.65,20581.0
2015-08-17 10:55:00,51.68,51.7,51.6,51.7,34221.0,51.68,51.7,51.6,51.7,34221.0
2015-08-17 11:00:00,51.69,51.83,51.69,51.82,10486.0,51.69,51.83,51.69,51.82,10486.0
2015-08-17 11:05:00,51.82,51.88,51.82,51.88,3451.0,51.82,51.88,51.82,51.88,3451.0
2015-08-17 11:10:00,51.88,51.92,51.87,51.9,2003.0,51.88,51.92,51.87,51.9,2003.0
2015-08-17 11:15:00,51.93,51.93,51.84,51.85,2790.0,51.93,51.93,51.84,51.85,2790.0
2015-08-17 11:20:00,51.83,51.84,51.82,51.82,1645.0,51.83,51.84,51.82,51.82,1645.0
2015-08-17 11:25:00,51.82,51.86,51.81,51.81,3609.0,51.82,51.86,51.81,51.81,3609.0
2015-08-17 11:30:00,51.8,51.81,51.74,51.74,11400.0,51.8,51.81,51.74,51.74,11400.0
2015-08-17 11:35:00,51.78,51.82,51.77,51.78,6900.0,51.78,51.82,51.77,51.78,6900.0
2015-08-17 11:40:00,51.79,51.83,51.79,51.83,2400.0,51.79,51.83,51.79,51.83,2400.0
2015-08-17 11:45:00,51.82,51.88,51.82,51.88,900.0,51.82,51.88,51.82,51.88,900.0
2015-08-17 11:50:00,51.89,51.92,51.85,51.86,2264.0,51.89,51.92,51.85,51.86,2264.0
2015-08-17 11:55:00,51.86,51.87,51.84,51.87,1700.0,51.86,51.87,51.84,51.87,1700.0
2015-08-17 12:00:00,51.88,51.89,51.88,51.89,3698.0,51.88,51.89,51.88,51.89,3698.0
2015-08-17 12:05:00,51.89,51.92,51.79,51.79,20355.0,51.89,51.92,51.79,51.79,20355.0
2015-08-17 12:10:00,51.8,51.81,51.74,51.75,29537.0,51.8,51.81,51.74,51.75,29537.0
2015-08-17 12:15:00,51.74,51.79,51.74,51.74,11919.0,51.74,51.79,51.74,51.74,11919.0
2015-08-17 12:20:00,51.73,51.82,51.73,51.82,5200.0,51.73,51.82,51.73,51.82,5200.0
2015-08-17 12:25:00,51.82,51.87,51.75,51.77,26738.0,51.82,51.87,51.75,51.77,26738.0
2015-08-17 12:30:00,51.79,51.81,51.75,51.75,3500.0,51.79,51.81,51.75,51.75,3500.0
2015-08-17 12:35:00,51.77,51.84,51.77,51.84,2400.0,51.77,51.84,51.77,51.84,2400.0
2015-08-17 12:40:00,51.84,51.86,51.81,51.86,10334.0,51.84,51.86,51.81,51.86,10334.0
2015-08-17 12:45:00,51.86,51.86,51.76,51.84,22968.0,51.86,51.86,51.76,51.84,22968.0
2015-08-17 12:50:00,51.85,51.87,51.78,51.82,10739.0,51.85,51.87,51.78,51.82,10739.0
2015-08-17 12:55:00,51.84,51.84,51.81,51.83,7600.0,51.84,51.84,51.81,51.83,7600.0
2015-08-17 13:00:00,51.83,51.89,51.82,51.88,14500.0,51.83,51.89,51.82,51.88,14500.0
2015-08-17 13:05:00,51.89,51.96,51.83,51.96,9100.0,51.89,51.96,51.83,51.96,9100.0
2015-08-17 13:10:00,51.96,51.99,51.96,51.98,1701.0,51.96,51.99,51.96,51.98,1701.0
2015-08-17 13:15:00,52.0,52.0,51.98,51.99,2997.0,52.0,52.0,51.98,51.99,2997.0
2015-08-17 13:20:00,51.98,52.05,51.98,52.04,14539.0,51.98,52.05,51.98,52.04,14539.0
2015-08-17 13:25:00,52.06,52.15,52.06,52.15,3754.0,52.06,52.15,52.06,52.15,3754.0
2015-08-17 13:30:00,52.14,52.15,52.09,52.11,4100.0,52.14,52.15,52.09,52.11,4100.0
2015-08-17 13:35:00,52.1,52.11,51.99,52.04,21292.0,52.1,52.11,51.99,52.04,21292.0
2015-08-17 13:40:00,52.03,52.03,52.03,52.03,500.0,52.03,52.03,52.03,52.03,500.0
2015-08-17 13:45:00,52.01,52.05,52.01,52.04,1800.0,52.01,52.05,52.01,52.04,1800.0
2015-08-17 13:50:00,52.06,52.09,52.05,52.05,5800.0,52.06,52.09,52.05,52.05,5800.0
2015-08-17 13:55:00,52.05,52.07,52.04,52.05,3194.0,52.05,52.07,52.04,52.05,3194.0
2015-08-17 14:00:00,52.06,52.06,52.06,52.06,100.0,52.06,52.06,52.06,52.06,100.0
2015-08-17 14:05:00,52.06,52.07,52.01,52.02,3804.0,52.06,52.07,52.01,52.02,3804.0
2015-08-17 14:10:00,52.03,52.06,52.01,52.05,2000.0,52.03,52.06,52.01,52.05,2000.0
2015-08-17 14:15:00,52.05,52.05,52.02,52.04,1500.0,52.05,52.05,52.02,52.04,1500.0
2015-08-17 14:20:00,52.05,52.11,52.04,52.06,8100.0,52.05,52.11,52.04,52.06,8100.0
2015-08-17 14:25:00,52.07,52.07,52.02,52.05,6424.0,52.07,52.07,52.02,52.05,6424.0
2015-08-17 14:30:00,52.05,52.08,52.05,52.07,5084.0,52.05,52.08,52.05,52.07,5084.0
2015-08-17 14:35:00,52.08,52.08,52.04,52.05,6523.0,52.08,52.08,52.04,52.05,6523.0
2015-08-17 14:40:00,52.07,52.11,52.05,52.08,13154.0,52.07,52.11,52.05,52.08,13154.0
2015-08-17 14:45:00,52.08,52.11,52.05,52.11,7028.0,52.08,52.11,52.05,52.11,7028.0
2015-08-17 14:50:00,52.09,52.1,52.07,52.08,1629.0,52.09,52.1,52.07,52.08,1629.0
2015-08-17 14:55:00,52.08,52.11,52.06,52.09,13003.0,52.08,52.11,52.06,52.09,13003.0
2015-08-17 15:00:00,52.09,52.1,52.05,52.07,10903.0,52.09,52.1,52.05,52.07,10903.0
2015-08-17 15:05:00,52.08,52.09,52.05,52.05,10582.0,52.08,52.09,52.05,52.05,10582.0
2015-08-17 15:10:00,52.06,52.09,52.06,52.07,8490.0,52.06,52.09,52.06,52.07,8490.0
2015-08-17 15:15:00,52.06,52.07,52.06,52.07,3320.0,52.06,52.07,52.06,52.07,3320.0
2015-08-17 15:20:00,52.07,52.1,52.07,52.1,4875.0,52.07,52.1,52.07,52.1,4875.0
2015-08-17 15:25:00,52.1,52.1,52.06,52.1,8743.0,52.1,52.1,52.06,52.1,8743.0
2015-08-17 15:30:00,52.1,52.1,52.06,52.09,11070.0,52.1,52.1,52.06,52.09,11070.0
2015-08-17 15:35:00,52.09,52.09,52.0,52.01,22500.0,52.09,52.09,52.0,52.01,22500.0
2015-08-17 15:40:00,52.01,52.08,52.01,52.06,12576.0,52.01,52.08,52.01,52.06,12576.0
2015-08-17 15:45:00,52.06,52.08,52.05,52.06,10434.0,52.06,52.08,52.05,52.06,10434.0
2015-08-17 15:50:00,52.06,52.1,52.05,52.08,41423.0,52.06,52.1,52.05,52.08,41423.0
2015-08-17 15:55:00,52.08,52.13,52.07,52.13,80760.0,52.08,52.13,52.07,52.13,80760.0
2015-08-18 09:30:00,52.44,52.5,52.02,52.04,35754.0,52.44,52.5,52.02,52.04,35754.0
2015-08-18 09:35:00,52.08,52.12,52.0,52.07,20803.0,52.08,52.12,52.0,52.07,20803.0
2015-08-18 09:40:00,52.06,52.06,51.98,52.02,10336.0,52.06,52.06,51.98,52.02,10336.0
2015-08-18 09:45:00,52.01,52.12,51.96,52.06,9048.0,52.01,52.12,51.96,52.06,9048.0
2015-08-18 09:50:00,52.04,52.1,51.99,52.04,7270.0,52.04,52.1,51.99,52.04,7270.0
2015-08-18 09:55:00,52.02,52.1,52.0,52.0,5400.0,52.02,52.1,52.0,52.0,5400.0
2015-08-18 10:00:00,52.01,52.05,51.92,52.05,6250.0,52.01,52.05,51.92,52.05,6250.0
2015-08-18 10:05:00,52.06,52.06,52.0,52.01,7954.0,52.06,52.06,52.0,52.01,7954.0
2015-08-18 10:10:00,52.01,52.01,51.96,51.98,6856.0,52.01,52.01,51.96,51.98,6856.0
2015-08-18 10:15:00,52.0,52.02,51.98,52.01,12553.0,52.0,52.02,51.98,52.01,12553.0
2015-08-18 10:20:00,52.04,52.09,52.04,52.06,9214.0,52.04,52.09,52.04,52.06,9214.0
2015-08-18 10:25:00,52.07,52.07,52.0,52.04,12590.0,52.07,52.07,52.0,52.04,12590.0
2015-08-18 10:30:00,52.03,52.07,52.01,52.02,9753.0,52.03,52.07,52.01,52.02,9753.0
2015-08-18 10:35:00,52.02,52.02,51.94,52.02,3660.0,52.02,52.02,51.94,52.02,3660.0
2015-08-18 10:40:00,52.03,52.04,51.98,51.99,4539.0,52.03,52.04,51.98,51.99,4539.0
2015-08-18 10:45:00,52.02,52.05,52.01,52.04,5100.0,52.02,52.05,52.01,52.04,5100.0
2015-08-18 10:50:00,52.04,52.05,52.01,52.04,9447.0,52.04,52.05,52.01,52.04,9447.0
2015-08-18 10:55:00,52.05,52.1,52.04,52.09,9839.0,52.05,52.1,52.04,52.09,9839.0
2015-08-18 11:00:00,52.09,52.1,52.03,52.03,8100.0,52.09,52.1,52.03,52.03,8100.0
2015-08-18 11:05:00,52.03,52.06,52.0,52.06,2924.0,52.03,52.06,52.0,52.06,2924.0
2015-08-18 11:10:00,52.08,52.09,52.06,52.08,8080.0,52.08,52.09,52.06,52.08,8080.0
2015-08-18 11:15:00,52.07,52.09,52.06,52.07,12022.0,52.07,52.09,52.06,52.07,12022.0
2015-08-18 11:20:00,52.08,52.09,52.04,52.05,9446.0,52.08,52.09,52.04,52.05,9446.0
2015-08-18 11:25:00,52.04,52.08,52.03,52.03,2700.0,52.04,52.08,52.03,52.03,2700.0
2015-08-18 11:30:00,52.03,52.03,51.96,51.97,3503.0,52.03,52.03,51.96,51.97,3503.0
2015-08-18 11:35:00,51.98,52.01,51.98,51.98,2300.0,51.98,52.01,51.98,51.98,2300.0
2015-08-18 11:40:00,51.97,52.0,51.96,52.0,1900.0,51.97,52.0,51.96,52.0,1900.0
2015-08-18 11:45:00,51.99,52.0,51.97,51.97,4300.0,51.99,52.0,51.97,51.97,4300.0
2015-08-18 11:50:00,51.98,52.06,51.97,52.05,2470.0,51.98,52.06,51.97,52.05,2470.0
2015-08-18 11:55:00,52.05,52.09,52.05,52.06,8686.0,52.05,52.09,52.05,52.06,8686.0
2015-08-18 12:00:00,52.07,52.08,52.05,52.07,3300.0,52.07,52.08,52.05,52.07,3300.0
2015-08-18 12:05:00,52.08,52.09,52.03,52.03,10468.0,52.08,52.09,52.03,52.03,10468.0
2015-08-18 12:10:00,52.04,52.08,52.04,52.06,3684.0,52.04,52.08,52.04,52.06,3684.0
2015-08-18 12:15:00,52.05,52.07,52.01,52.01,9690.0,52.05,52.07,52.01,52.01,9690.0
2015-08-18 12:20:00,52.01,52.03,52.0,52.03,2380.0,52.01,52.03,52.0,52.03,2380.0
2015-08-18 12:25:00,52.04,52.08,52.04,52.08,3600.0,52.04,52.08,52.04,52.08,3600.0
2015-08-18 12:30:00,52.08,52.1,52.07,52.1,6133.0,52.08,52.1,52.07,52.1,6133.0
2015-08-18 12:35:00,52.1,52.11,52.07,52.08,5817.0,52.1,52.11,52.07,52.08,5817.0
2015-08-18 12:40:00,52.07,52.07,51.99,52.01,11157.0,52.07,52.07,51.99,52.01,11157.0
2015-08-18 12:45:00,52.02,52.06,52.0,52.0,6429.0,52.02,52.06,52.0,52.0,6429.0
2015-08-18 12:50:00,52.01,52.02,52.01,52.02,800.0,52.01,52.02,52.01,52.02,800.0
2015-08-18 12:55:00,52.02,52.05,51.95,51.96,3630.0,52.02,52.05,51.95,51.96,3630.0
2015-08-18 13:00:00,51.95,51.95,51.9,51.93,1400.0,51.95,51.95,51.9,51.93,1400.0
2015-08-18 13:05:00,51.94,51.95,51.93,51.94,2197.0,51.94,51.95,51.93,51.94,2197.0
2015-08-18 13:10:00,51.94,51.94,51.92,51.93,2000.0,51.94,51.94,51.92,51.93,2000.0
2015-08-18 13:15:00,51.93,51.96,51.93,51.96,1600.0,51.93,51.96,51.93,51.96,1600.0
2015-08-18 13:20:00,51.95,51.97,51.94,51.97,2800.0,51.95,51.97,51.94,51.97,2800.0
2015-08-18 13:25:00,51.98,52.0,51.98,52.0,2704.0,51.98,52.0,51.98,52.0,2704.0
2015-08-18 13:30:00,52.01,52.01,51.99,52.01,3073.0,52.01,52.01,51.99,52.01,3073.0
2015-08-18 13:35:00,52.01,52.01,51.97,51.98,2454.0,52.01,52.01,51.97,51.98,2454.0
2015-08-18 13:40:00,51.98,51.99,51.97,51.98,1800.0,51.98,51.99,51.97,51.98,1800.0
2015-08-18 13:45:00,51.98,51.98,51.93,51.93,4486.0,51.98,51.98,51.93,51.93,4486.0
2015-08-18 13:50:00,51.93,51.94,51.91,51.94,2000.0,51.93,51.94,51.91,51.94,2000.0
2015-08-18 13:55:00,51.94,51.99,51.94,51.97,3232.0,51.94,51.99,51.94,51.97,3232.0
2015-08-18 14:00:00,51.98,51.98,51.94,51.94,2424.0,51.98,51.98,51.94,51.94,2424.0
2015-08-18 14:05:00,51.95,52.01,51.93,52.0,3499.0,51.95,52.01,51.93,52.0,3499.0
2015-08-18 14:10:00,52.01,52.02,51.98,52.0,5259.0,52.01,52.02,51.98,52.0,5259.0
2015-08-18 14:15:00,52.01,52.02,51.98,51.98,2798.0,52.01,52.02,51.98,51.98,2798.0
2015-08-18 14:20:00,51.98,52.04,51.98,52.04,2443.0,51.98,52.04,51.98,52.04,2443.0
2015-08-18 14:25:00,52.03,52.05,52.0,52.01,6926.0,52.03,52.05,52.0,52.01,6926.0
2015-08-18 14:30:00,52.01,52.03,51.97,51.97,3038.0,52.01,52.03,51.97,51.97,3038.0
2015-08-18 14:35:00,51.97,52.01,51.96,51.98,5227.0,51.97,52.01,51.96,51.98,5227.0
2015-08-18 14:40:00,51.99,51.99,51.94,51.96,3361.0,51.99,51.99,51.94,51.96,3361.0
2015-08-18 14:45:00,51.96,52.01,51.95,52.01,3800.0,51.96,52.01,51.95,52.01,3800.0
2015-08-18 14:50:00,52.01,52.01,51.98,52.0,4830.0,52.01,52.01,51.98,52.0,4830.0
2015-08-18 14:55:00,52.01,52.02,51.99,52.0,7073.0,52.01,52.02,51.99,52.0,7073.0
2015-08-18 15:00:00,51.99,51.99,51.93,51.94,4568.0,51.99,51.99,51.93,51.94,4568.0
2015-08-18 15:05:00,51.94,51.99,51.94,51.96,3500.0,51.94,51.99,51.94,51.96,3500.0
2015-08-18 15:10:00,51.96,51.98,51.93,51.97,3886.0,51.96,51.98,51.93,51.97,3886.0
2015-08-18 15:15:00,51.97,51.99,51.97,51.97,2300.0,51.97,51.99,51.97,51.97,2300.0
2015-08-18 15:20:00,51.96,51.97,51.93,51.93,7447.0,51.96,51.97,51.93,51.93,7447.0
2015-08-18 15:25:00,51.93,51.98,51.93,51.97,3601.0,51.93,51.98,51.93,51.97,3601.0
2015-08-18 15:30:00,51.98,52.0,51.97,52.0,4700.0,51.98,52.0,51.97,52.0,4700.0
2015-08-18 15:35:00,52.0,52.01,51.94,51.94,17927.0,52.0,52.01,51.94,51.94,17927.0
2015-08-18 15:40:00,51.94,51.94,51.89,51.89,13398.0,51.94,51.94,51.89,51.89,13398.0
2015-08-18 15:45:00,51.89,51.94,51.87,51.94,11082.0,51.89,51.94,51.87,51.94,11082.0
2015-08-18 15:50:00,51.99,52.02,51.94,51.97,44037.0,51.99,52.02,51.94,51.97,44037.0
2015-08-18 15:55:00,51.96,52.02,51.96,51.99,56602.0,51.96,52.02,51.96,51.99,56602.0
2015-08-19 09:30:00,51.79,51.79,51.46,51.76,5963.0,51.79,51.79,51.46,51.76,5963.0
2015-08-19 09:35:00,51.66,51.66,51.43,51.53,7205.0,51.66,51.66,51.43,51.53,7205.0
2015-08-19 09:40:00,51.52,51.68,51.47,51.68,5100.0,51.52,51.68,51.47,51.68,5100.0
2015-08-19 09:45:00,51.69,51.77,51.65,51.66,10942.0,51.69,51.77,51.65,51.66,10942.0
2015-08-19 09:50:00,51.66,51.69,51.59,51.63,5522.0,51.66,51.69,51.59,51.63,5522.0
2015-08-19 09:55:00,51.68,51.76,51.66,51.7,9800.0,51.68,51.76,51.66,51.7,9800.0
2015-08-19 10:00:00,51.69,51.85,51.69,51.85,2600.0,51.69,51.85,51.69,51.85,2600.0
2015-08-19 10:05:00,51.85,51.97,51.85,51.97,7268.0,51.85,51.97,51.85,51.97,7268.0
2015-08-19 10:10:00,51.95,51.95,51.93,51.93,900.0,51.95,51.95,51.93,51.93,900.0
2015-08-19 10:15:00,51.93,51.93,51.79,51.84,7891.0,51.93,51.93,51.79,51.84,7891.0
2015-08-19 10:20:00,51.86,51.92,51.86,51.92,2000.0,51.86,51.92,51.86,51.92,2000.0
2015-08-19 10:25:00,51.88,51.93,51.85,51.91,2700.0,51.88,51.93,51.85,51.91,2700.0
2015-08-19 10:30:00,51.94,51.97,51.88,51.96,3700.0,51.94,51.97,51.88,51.96,3700.0
2015-08-19 10:35:00,51.98,52.0,51.91,51.91,9478.0,51.98,52.0,51.91,51.91,9478.0
2015-08-19 10:40:00,51.93,51.98,51.83,51.88,13909.0,51.93,51.98,51.83,51.88,13909.0
2015-08-19 10:45:00,51.86,51.88,51.8,51.82,6602.0,51.86,51.88,51.8,51.82,6602.0
2015-08-19 10:50:00,51.82,51.82,51.73,51.73,9108.0,51.82,51.82,51.73,51.73,9108.0
2015-08-19 10:55:00,51.74,51.76,51.68,51.76,4500.0,51.74,51.76,51.68,51.76,4500.0
2015-08-19 11:00:00,51.77,51.91,51.77,51.85,13512.0,51.77,51.91,51.77,51.85,13512.0
2015-08-19 11:05:00,51.85,51.85,51.79,51.8,8100.0,51.85,51.85,51.79,51.8,8100.0
2015-08-19 11:10:00,51.79,51.93,51.77,51.9,22221.0,51.79,51.93,51.77,51.9,22221.0
2015-08-19 11:15:00,51.91,51.91,51.81,51.81,4200.0,51.91,51.91,51.81,51.81,4200.0
2015-08-19 11:20:00,51.8,51.81,51.77,51.77,2900.0,51.8,51.81,51.77,51.77,2900.0
2015-08-19 11:25:00,51.77,51.77,51.74,51.75,4546.0,51.77,51.77,51.74,51.75,4546.0
2015-08-19 11:30:00,51.74,51.75,51.7,51.75,3866.0,51.74,51.75,51.7,51.75,3866.0
2015-08-19 11:35:00,51.76,51.82,51.73,51.81,7335.0,51.76,51.82,51.73,51.81,7335.0
2015-08-19 11:40:00,51.8,51.82,51.75,51.76,3100.0,51.8,51.82,51.75,51.76,3100.0
2015-08-19 11:45:00,51.76,51.76,51.69,51.69,5546.0,51.76,51.76,51.69,51.69,5546.0
2015-08-19 11:50:00,51.7,51.71,51.65,51.7,4935.0,51.7,51.71,51.65,51.7,4935.0
2015-08-19 11:55:00,51.69,51.77,51.66,51.7,8228.0,51.69,51.77,51.66,51.7,8228.0
2015-08-19 12:00:00,51.7,51.81,51.69,51.79,3700.0,51.7,51.81,51.69,51.79,3700.0
2015-08-19 12:05:00,51.79,51.93,51.79,51.93,4300.0,51.79,51.93,51.79,51.93,4300.0
2015-08-19 12:10:00,51.91,51.92,51.88,51.9,7500.0,51.91,51.92,51.88,51.9,7500.0
2015-08-19 12:15:00,51.9,51.9,51.83,51.85,4979.0,51.9,51.9,51.83,51.85,4979.0
2015-08-19 12:20:00,51.83,51.85,51.8,51.85,7704.0,51.83,51.85,51.8,51.85,7704.0
2015-08-19 12:25:00,51.85,51.88,51.85,51.88,3300.0,51.85,51.88,51.85,51.88,3300.0
2015-08-19 12:30:00,51.88,51.97,51.88,51.97,7400.0,51.88,51.97,51.88,51.97,7400.0
2015-08-19 12:35:00,51.98,52.03,51.98,52.03,7200.0,51.98,52.03,51.98,52.03,7200.0
2015-08-19 12:40:00,52.04,52.12,52.04,52.05,16635.0,52.04,52.12,52.04,52.05,16635.0
2015-08-19 12:45:00,52.05,52.06,52.0,52.0,1397.0,52.05,52.06,52.0,52.0,1397.0
2015-08-19 12:50:00,52.02,52.02,51.95,52.0,2780.0,52.02,52.02,51.95,52.0,2780.0
2015-08-19 12:55:00,51.99,52.09,51.97,52.09,11263.0,51.99,52.09,51.97,52.09,11263.0
2015-08-19 13:00:00,52.09,52.14,52.08,52.14,3400.0,52.09,52.14,52.08,52.14,3400.0
2015-08-19 13:05:00,52.14,52.16,52.13,52.13,7922.0,52.14,52.16,52.13,52.13,7922.0
2015-08-19 13:10:00,52.13,52.16,52.13,52.16,1500.0,52.13,52.16,52.13,52.16,1500.0
2015-08-19 13:15:00,52.17,52.19,52.14,52.19,2988.0,52.17,52.19,52.14,52.19,2988.0
2015-08-19 13:20:00,52.19,52.2,52.13,52.18,4443.0,52.19,52.2,52.13,52.18,4443.0
2015-08-19 13:25:00,52.17,52.17,52.11,52.11,3444.0,52.17,52.17,52.11,52.11,3444.0
2015-08-19 13:30:00,52.08,52.14,52.06,52.14,2933.0,52.08,52.14,52.06,52.14,2933.0
2015-08-19 13:35:00,52.14,52.27,52.11,52.11,17195.0,52.14,52.27,52.11,52.11,17195.0
2015-08-19 13:40:00,52.13,52.2,52.12,52.19,3325.0,52.13,52.2,52.12,52.19,3325.0
2015-08-19 13:45:00,52.2,52.25,52.14,52.24,5687.0,52.2,52.25,52.14,52.24,5687.0
2015-08-19 13:50:00,52.24,52.29,52.19,52.29,4828.0,52.24,52.29,52.19,52.29,4828.0
2015-08-19 13:55:00,52.3,52.3,52.23,52.27,7760.0,52.3,52.3,52.23,52.27,7760.0
2015-08-19 14:00:00,52.27,52.37,52.27,52.37,8480.0,52.27,52.37,52.27,52.37,8480.0
2015-08-19 14:05:00,52.39,52.53,52.39,52.51,6848.0,52.39,52.53,52.39,52.51,6848.0
2015-08-19 14:10:00,52.53,52.65,52.53,52.58,7100.0,52.53,52.65,52.53,52.58,7100.0
2015-08-19 14:15:00,52.59,52.59,52.49,52.54,6352.0,52.59,52.59,52.49,52.54,6352.0
2015-08-19 14:20:00,52.56,52.56,52.48,52.49,4207.0,52.56,52.56,52.48,52.49,4207.0
2015-08-19 14:25:00,52.47,52.52,52.37,52.49,26670.0,52.47,52.52,52.37,52.49,26670.0
2015-08-19 14:30:00,52.47,52.5,52.45,52.45,4478.0,52.47,52.5,52.45,52.45,4478.0
2015-08-19 14:35:00,52.46,52.54,52.44,52.5,7050.0,52.46,52.54,52.44,52.5,7050.0
2015-08-19 14:40:00,52.51,52.52,52.37,52.41,8305.0,52.51,52.52,52.37,52.41,8305.0
2015-08-19 14:45:00,52.41,52.42,52.37,52.41,5499.0,52.41,52.42,52.37,52.41,5499.0
2015-08-19 14:50:00,52.4,52.4,52.34,52.36,3348.0,52.4,52.4,52.34,52.36,3348.0
2015-08-19 14:55:00,52.34,52.34,52.25,52.25,8058.0,52.34,52.34,52.25,52.25,8058.0
2015-08-19 15:00:00,52.22,52.24,52.17,52.18,10874.0,52.22,52.24,52.17,52.18,10874.0
2015-08-19 15:05:00,52.15,52.29,52.15,52.29,2800.0,52.15,52.29,52.15,52.29,2800.0
2015-08-19 15:10:00,52.31,52.34,52.28,52.33,13256.0,52.31,52.34,52.28,52.33,13256.0
2015-08-19 15:15:00,52.33,52.35,52.29,52.35,20013.0,52.33,52.35,52.29,52.35,20013.0
2015-08-19 15:20:00,52.35,52.41,52.35,52.37,14212.0,52.35,52.41,52.35,52.37,14212.0
2015-08-19 15:25:00,52.36,52.43,52.35,52.36,11373.0,52.36,52.43,52.35,52.36,11373.0
2015-08-19 15:30:00,52.37,52.4,52.31,52.34,21927.0,52.37,52.4,52.31,52.34,21927.0
2015-08-19 15:35:00,52.35,52.42,52.26,52.26,17969.0,52.35,52.42,52.26,52.26,17969.0
2015-08-19 15:40:00,52.27,52.32,52.26,52.29,14604.0,52.27,52.32,52.26,52.29,14604.0
2015-08-19 15:45:00,52.29,52.34,52.27,52.34,12711.0,52.29,52.34,52.27,52.34,12711.0
2015-08-19 15:50:00,52.34,52.39,52.32,52.33,35342.0,52.34,52.39,52.32,52.33,35342.0
2015-08-19 15:55:00,52.33,52.39,52.27,52.3,50632.0,52.33,52.39,52.27,52.3,50632.0
2015-08-20 09:30:00,51.8,52.03,50.87,51.32,38624.0,51.8,52.03,50.87,51.32,38624.0
2015-08-20 09:35:00,51.27,51.53,50.92,51.12,15892.0,51.27,51.53,50.92,51.12,15892.0
2015-08-20 09:40:00,51.06,51.18,50.5,50.5,28201.0,51.06,51.18,50.5,50.5,28201.0
2015-08-20 09:45:00,50.56,50.78,50.51,50.72,26482.0,50.56,50.78,50.51,50.72,26482.0
2015-08-20 09:50:00,50.69,50.69,50.4,50.4,23980.0,50.69,50.69,50.4,50.4,23980.0
2015-08-20 09:55:00,50.39,50.57,50.15,50.15,29470.0,50.39,50.57,50.15,50.15,29470.0
2015-08-20 10:00:00,50.19,50.36,50.02,50.11,19329.0,50.19,50.36,50.02,50.11,19329.0
2015-08-20 10:05:00,50.14,50.26,50.0,50.03,12070.0,50.14,50.26,50.0,50.03,12070.0
2015-08-20 10:10:00,50.03,50.1,49.77,50.01,19013.0,50.03,50.1,49.77,50.01,19013.0
2015-08-20 10:15:00,49.96,49.96,49.72,49.72,9659.0,49.96,49.96,49.72,49.72,9659.0
2015-08-20 10:20:00,49.7,49.71,49.52,49.52,14351.0,49.7,49.71,49.52,49.52,14351.0
2015-08-20 10:25:00,49.55,49.74,49.53,49.61,11410.0,49.55,49.74,49.53,49.61,11410.0
2015-08-20 10:30:00,49.59,49.77,49.52,49.74,12506.0,49.59,49.77,49.52,49.74,12506.0
2015-08-20 10:35:00,49.74,49.78,49.59,49.78,10495.0,49.74,49.78,49.59,49.78,10495.0
2015-08-20 10:40:00,49.81,49.83,49.74,49.74,10200.0,49.81,49.83,49.74,49.74,10200.0
2015-08-20 10:45:00,49.74,49.76,49.64,49.67,13906.0,49.74,49.76,49.64,49.67,13906.0
2015-08-20 10:50:00,49.66,49.84,49.65,49.81,13700.0,49.66,49.84,49.65,49.81,13700.0
2015-08-20 10:55:00,49.82,49.84,49.78,49.82,8738.0,49.82,49.84,49.78,49.82,8738.0
2015-08-20 11:00:00,49.82,49.91,49.76,49.78,14069.0,49.82,49.91,49.76,49.78,14069.0
2015-08-20 11:05:00,49.77,49.77,49.54,49.56,15470.0,49.77,49.77,49.54,49.56,15470.0
2015-08-20 11:10:00,49.55,49.58,49.46,49.49,9284.0,49.55,49.58,49.46,49.49,9284.0
2015-08-20 11:15:00,49.53,49.57,49.37,49.37,7924.0,49.53,49.57,49.37,49.37,7924.0
2015-08-20 11:20:00,49.39,49.46,49.38,49.45,8210.0,49.39,49.46,49.38,49.45,8210.0
2015-08-20 11:25:00,49.44,49.63,49.44,49.55,6604.0,49.44,49.63,49.44,49.55,6604.0
2015-08-20 11:30:00,49.53,49.54,49.42,49.46,8331.0,49.53,49.54,49.42,49.46,8331.0
2015-08-20 11:35:00,49.44,49.48,49.42,49.48,5450.0,49.44,49.48,49.42,49.48,5450.0
2015-08-20 11:40:00,49.46,49.5,49.43,49.46,6194.0,49.46,49.5,49.43,49.46,6194.0
2015-08-20 11:45:00,49.47,49.47,49.44,49.44,6000.0,49.47,49.47,49.44,49.44,6000.0
2015-08-20 11:50:00,49.44,49.45,49.38,49.43,8560.0,49.44,49.45,49.38,49.43,8560.0
2015-08-20 11:55:00,49.43,49.47,49.42,49.43,6771.0,49.43,49.47,49.42,49.43,6771.0
2015-08-20 12:00:00,49.45,49.46,49.33,49.35,5900.0,49.45,49.46,49.33,49.35,5900.0
2015-08-20 12:05:00,49.35,49.39,49.34,49.38,7795.0,49.35,49.39,49.34,49.38,7795.0
2015-08-20 12:10:00,49.36,49.37,49.25,49.28,22470.0,49.36,49.37,49.25,49.28,22470.0
2015-08-20 12:15:00,49.27,49.29,49.17,49.29,12024.0,49.27,49.29,49.17,49.29,12024.0
2015-08-20 12:20:00,49.31,49.31,49.04,49.11,14945.0,49.31,49.31,49.04,49.11,14945.0
2015-08-20 12:25:00,49.1,49.16,49.01,49.11,12892.0,49.1,49.16,49.01,49.11,12892.0
2015-08-20 12:30:00,49.13,49.22,49.11,49.16,10700.0,49.13,49.22,49.11,49.16,10700.0
2015-08-20 12:35:00,49.16,49.19,49.07,49.07,6061.0,49.16,49.19,49.07,49.07,6061.0
2015-08-20 12:40:00,49.09,49.09,48.93,48.95,9000.0,49.09,49.09,48.93,48.95,9000.0
2015-08-20 12:45:00,48.94,48.94,48.72,48.83,18716.0,48.94,48.94,48.72,48.83,18716.0
2015-08-20 12:50:00,48.82,49.01,48.82,48.99,11301.0,48.82,49.01,48.82,48.99,11301.0
2015-08-20 12:55:00,48.99,49.02,48.91,48.97,10006.0,48.99,49.02,48.91,48.97,10006.0
2015-08-20 13:00:00,48.97,48.99,48.75,48.76,15092.0,48.97,48.99,48.75,48.76,15092.0
2015-08-20 13:05:00,48.83,48.88,48.8,48.86,6600.0,48.83,48.88,48.8,48.86,6600.0
2015-08-20 13:10:00,48.88,48.95,48.85,48.88,6227.0,48.88,48.95,48.85,48.88,6227.0
2015-08-20 13:15:00,48.89,48.98,48.88,48.95,4600.0,48.89,48.98,48.88,48.95,4600.0
2015-08-20 13:20:00,48.95,48.96,48.9,48.91,4800.0,48.95,48.96,48.9,48.91,4800.0
2015-08-20 13:25:00,48.91,48.91,48.83,48.91,5300.0,48.91,48.91,48.83,48.91,5300.0
2015-08-20 13:30:00,48.9,48.93,48.85,48.86,4028.0,48.9,48.93,48.85,48.86,4028.0
2015-08-20 13:35:00,48.85,48.87,48.73,48.73,23936.0,48.85,48.87,48.73,48.73,23936.0
2015-08-20 13:40:00,48.73,48.8,48.66,48.8,9657.0,48.73,48.8,48.66,48.8,9657.0
2015-08-20 13:45:00,48.77,48.84,48.76,48.8,11677.0,48.77,48.84,48.76,48.8,11677.0
2015-08-20 13:50:00,48.81,48.9,48.81,48.88,18400.0,48.81,48.9,48.81,48.88,18400.0
2015-08-20 13:55:00,48.89,48.91,48.83,48.89,55487.0,48.89,48.91,48.83,48.89,55487.0
2015-08-20 14:00:00,48.89,48.95,48.87,48.95,7713.0,48.89,48.95,48.87,48.95,7713.0
2015-08-20 14:05:00,48.92,48.92,48.76,48.77,6046.0,48.92,48.92,48.76,48.77,6046.0
2015-08-20 14:10:00,48.77,48.79,48.61,48.61,10908.0,48.77,48.79,48.61,48.61,10908.0
2015-08-20 14:15:00,48.64,48.68,48.59,48.6,10512.0,48.64,48.68,48.59,48.6,10512.0
2015-08-20 14:20:00,48.61,48.71,48.59,48.64,10900.0,48.61,48.71,48.59,48.64,10900.0
2015-08-20 14:25:00,48.65,48.66,48.57,48.59,10105.0,48.65,48.66,48.57,48.59,10105.0
2015-08-20 14:30:00,48.6,48.6,48.49,48.53,12650.0,48.6,48.6,48.49,48.53,12650.0
2015-08-20 14:35:00,48.53,48.53,48.46,48.48,7977.0,48.53,48.53,48.46,48.48,7977.0
2015-08-20 14:40:00,48.47,48.49,48.35,48.47,15213.0,48.47,48.49,48.35,48.47,15213.0
2015-08-20 14:45:00,48.47,48.47,48.37,48.4,10271.0,48.47,48.47,48.37,48.4,10271.0
2015-08-20 14:50:00,48.4,48.54,48.39,48.47,7300.0,48.4,48.54,48.39,48.47,7300.0
2015-08-20 14:55:00,48.46,48.54,48.45,48.47,7876.0,48.46,48.54,48.45,48.47,7876.0
2015-08-20 15:00:00,48.48,48.61,48.47,48.61,15811.0,48.48,48.61,48.47,48.61,15811.0
2015-08-20 15:05:00,48.62,48.64,48.45,48.46,39835.0,48.62,48.64,48.45,48.46,39835.0
2015-08-20 15:10:00,48.45,48.53,48.44,48.5,19579.0,48.45,48.53,48.44,48.5,19579.0
2015-08-20 15:15:00,48.49,48.53,48.45,48.47,18920.0,48.49,48.53,48.45,48.47,18920.0
2015-08-20 15:20:00,48.47,48.55,48.45,48.52,17621.0,48.47,48.55,48.45,48.52,17621.0
2015-08-20 15:25:00,48.52,48.55,48.45,48.55,19886.0,48.52,48.55,48.45,48.55,19886.0
2015-08-20 15:30:00,48.55,48.64,48.55,48.6,41204.0,48.55,48.64,48.55,48.6,41204.0
2015-08-20 15:35:00,48.59,48.62,48.55,48.55,28771.0,48.59,48.62,48.55,48.55,28771.0
2015-08-20 15:40:00,48.54,48.57,48.49,48.52,35332.0,48.54,48.57,48.49,48.52,35332.0
2015-08-20 15:45:00,48.52,48.62,48.43,48.62,83056.0,48.52,48.62,48.43,48.62,83056.0
2015-08-20 15:50:00,48.6,48.62,48.58,48.6,97929.0,48.6,48.62,48.58,48.6,97929.0
2015-08-20 15:55:00,48.61,48.65,48.6,48.61,94500.0,48.61,48.65,48.6,48.61,94500.0
2015-08-21 09:30:00,48.12,48.12,47.69,48.07,21551.0,48.12,48.12,47.69,48.07,21551.0
2015-08-21 09:35:00,48.08,48.25,48.08,48.2,9700.0,48.08,48.25,48.08,48.2,9700.0
2015-08-21 09:40:00,48.23,48.23,47.92,47.96,24131.0,48.23,48.23,47.92,47.96,24131.0
2015-08-21 09:45:00,47.94,48.12,47.93,48.09,32493.0,47.94,48.12,47.93,48.09,32493.0
2015-08-21 09:50:00,48.09,48.23,48.07,48.12,19130.0,48.09,48.23,48.07,48.12,19130.0
2015-08-21 09:55:00,48.12,48.29,48.11,48.2,16200.0,48.12,48.29,48.11,48.2,16200.0
2015-08-21 10:00:00,48.22,48.4,48.19,48.38,16508.0,48.22,48.4,48.19,48.38,16508.0
2015-08-21 10:05:00,48.39,48.43,48.27,48.35,12287.0,48.39,48.43,48.27,48.35,12287.0
2015-08-21 10:10:00,48.33,48.37,48.26,48.28,36233.0,48.33,48.37,48.26,48.28,36233.0
2015-08-21 10:15:00,48.28,48.37,48.27,48.28,15796.0,48.28,48.37,48.27,48.28,15796.0
2015-08-21 10:20:00,48.29,48.4,48.28,48.29,18412.0,48.29,48.4,48.28,48.29,18412.0
2015-08-21 10:25:00,48.31,48.39,48.28,48.37,14615.0,48.31,48.39,48.28,48.37,14615.0
2015-08-21 10:30:00,48.38,48.39,48.33,48.35,10931.0,48.38,48.39,48.33,48.35,10931.0
2015-08-21 10:35:00,48.35,48.37,48.27,48.31,45161.0,48.35,48.37,48.27,48.31,45161.0
2015-08-21 10:40:00,48.31,48.4,48.31,48.33,10150.0,48.31,48.4,48.31,48.33,10150.0
2015-08-21 10:45:00,48.33,48.37,48.24,48.24,10500.0,48.33,48.37,48.24,48.24,10500.0
2015-08-21 10:50:00,48.26,48.31,48.25,48.28,10416.0,48.26,48.31,48.25,48.28,10416.0
2015-08-21 10:55:00,48.28,48.29,48.12,48.19,14050.0,48.28,48.29,48.12,48.19,14050.0
2015-08-21 11:00:00,48.19,48.23,48.08,48.11,8500.0,48.19,48.23,48.08,48.11,8500.0
2015-08-21 11:05:00,48.09,48.13,47.9,47.93,17912.0,48.09,48.13,47.9,47.93,17912.0
2015-08-21 11:10:00,47.93,47.93,47.76,47.8,14370.0,47.93,47.93,47.76,47.8,14370.0
2015-08-21 11:15:00,47.83,48.02,47.81,48.02,11100.0,47.83,48.02,47.81,48.02,11100.0
2015-08-21 11:20:00,48.03,48.07,47.85,47.88,10800.0,48.03,48.07,47.85,47.88,10800.0
2015-08-21 11:25:00,47.85,48.07,47.82,48.06,5800.0,47.85,48.07,47.82,48.06,5800.0
2015-08-21 11:30:00,48.05,48.05,47.84,47.84,10725.0,48.05,48.05,47.84,47.84,10725.0
2015-08-21 11:35:00,47.82,47.86,47.72,47.76,11210.0,47.82,47.86,47.72,47.76,11210.0
2015-08-21 11:40:00,47.72,47.8,47.7,47.76,9341.0,47.72,47.8,47.7,47.76,9341.0
2015-08-21 11:45:00,47.76,47.79,47.72,47.78,6100.0,47.76,47.79,47.72,47.78,6100.0
2015-08-21 11:50:00,47.77,47.8,47.69,47.7,21640.0,47.77,47.8,47.69,47.7,21640.0
2015-08-21 11:55:00,47.71,47.98,47.71,47.98,5500.0,47.71,47.98,47.71,47.98,5500.0
2015-08-21 12:00:00,47.96,48.11,47.91,48.09,6029.0,47.96,48.11,47.91,48.09,6029.0
2015-08-21 12:05:00,48.14,48.29,48.11,48.26,7890.0,48.14,48.29,48.11,48.26,7890.0
2015-08-21 12:10:00,48.25,48.29,48.09,48.13,9069.0,48.25,48.29,48.09,48.13,9069.0
2015-08-21 12:15:00,48.11,48.11,48.0,48.07,5914.0,48.11,48.11,48.0,48.07,5914.0
2015-08-21 12:20:00,48.06,48.11,47.92,47.93,6400.0,48.06,48.11,47.92,47.93,6400.0
2015-08-21 12:25:00,47.93,48.01,47.93,47.98,4450.0,47.93,48.01,47.93,47.98,4450.0
2015-08-21 12:30:00,48.0,48.08,47.99,48.04,5880.0,48.0,48.08,47.99,48.04,5880.0
2015-08-21 12:35:00,48.02,48.08,47.98,48.0,7300.0,48.02,48.08,47.98,48.0,7300.0
2015-08-21 12:40:00,47.99,47.99,47.81,47.81,5720.0,47.99,47.99,47.81,47.81,5720.0
2015-08-21 12:45:00,47.82,47.84,47.78,47.78,6846.0,47.82,47.84,47.78,47.78,6846.0
2015-08-21 12:50:00,47.78,47.79,47.68,47.71,13613.0,47.78,47.79,47.68,47.71,13613.0
2015-08-21 12:55:00,47.7,47.71,47.64,47.65,9957.0,47.7,47.71,47.64,47.65,9957.0
2015-08-21 13:00:00,47.65,47.74,47.64,47.66,10006.0,47.65,47.74,47.64,47.66,10006.0
2015-08-21 13:05:00,47.65,47.73,47.61,47.73,6048.0,47.65,47.73,47.61,47.73,6048.0
2015-08-21 13:10:00,47.71,47.81,47.71,47.81,4155.0,47.71,47.81,47.71,47.81,4155.0
2015-08-21 13:15:00,47.79,47.82,47.75,47.82,4400.0,47.79,47.82,47.75,47.82,4400.0
2015-08-21 13:20:00,47.8,47.97,47.8,47.97,2400.0,47.8,47.97,47.8,47.97,2400.0
2015-08-21 13:25:00,47.95,48.07,47.94,48.06,10042.0,47.95,48.07,47.94,48.06,10042.0
2015-08-21 13:30:00,48.09,48.09,47.98,48.02,4262.0,48.09,48.09,47.98,48.02,4262.0
2015-08-21 13:35:00,47.99,48.05,47.96,48.03,7779.0,47.99,48.05,47.96,48.03,7779.0
2015-08-21 13:40:00,48.0,48.09,48.0,48.05,3914.0,48.0,48.09,48.0,48.05,3914.0
2015-08-21 13:45:00,48.05,48.05,47.97,48.01,4925.0,48.05,48.05,47.97,48.01,4925.0
2015-08-21 13:50:00,47.97,47.99,47.88,47.98,5307.0,47.97,47.99,47.88,47.98,5307.0
2015-08-21 13:55:00,47.98,48.11,47.97,48.11,6802.0,47.98,48.11,47.97,48.11,6802.0
2015-08-21 14:00:00,48.1,48.21,48.09,48.17,8348.0,48.1,48.21,48.09,48.17,8348.0
2015-08-21 14:05:00,48.19,48.19,48.07,48.13,7206.0,48.19,48.19,48.07,48.13,7206.0
2015-08-21 14:10:00,48.14,48.14,48.04,48.07,7300.0,48.14,48.14,48.04,48.07,7300.0
2015-08-21 14:15:00,48.05,48.14,48.04,48.07,6300.0,48.05,48.14,48.04,48.07,6300.0
2015-08-21 14:20:00,48.09,48.11,48.0,48.06,7300.0,48.09,48.11,48.0,48.06,7300.0
2015-08-21 14:25:00,48.08,48.11,48.05,48.11,6518.0,48.08,48.11,48.05,48.11,6518.0
2015-08-21 14:30:00,48.12,48.23,48.12,48.22,6600.0,48.12,48.23,48.12,48.22,6600.0
2015-08-21 14:35:00,48.18,48.19,48.05,48.06,8839.0,48.18,48.19,48.05,48.06,8839.0
2015-08-21 14:40:00,48.06,48.07,47.97,48.0,15709.0,48.06,48.07,47.97,48.0,15709.0
2015-08-21 14:45:00,47.99,47.99,47.86,47.87,11091.0,47.99,47.99,47.86,47.87,11091.0
2015-08-21 14:50:00,47.85,47.85,47.77,47.79,6903.0,47.85,47.85,47.77,47.79,6903.0
2015-08-21 14:55:00,47.82,47.88,47.82,47.84,7573.0,47.82,47.88,47.82,47.84,7573.0
2015-08-21 15:00:00,47.84,47.93,47.83,47.92,15889.0,47.84,47.93,47.83,47.92,15889.0
2015-08-21 15:05:00,47.92,47.94,47.78,47.78,13868.0,47.92,47.94,47.78,47.78,13868.0
2015-08-21 15:10:00,47.77,47.78,47.65,47.65,16015.0,47.77,47.78,47.65,47.65,16015.0
2015-08-21 15:15:00,47.65,47.73,47.57,47.73,16793.0,47.65,47.73,47.57,47.73,16793.0
2015-08-21 15:20:00,47.71,47.74,47.68,47.71,12097.0,47.71,47.74,47.68,47.71,12097.0
2015-08-21 15:25:00,47.7,47.72,47.56,47.59,20491.0,47.7,47.72,47.56,47.59,20491.0
2015-08-21 15:30:00,47.59,47.6,47.51,47.51,19327.0,47.59,47.6,47.51,47.51,19327.0
2015-08-21 15:35:00,47.52,47.64,47.48,47.64,19609.0,47.52,47.64,47.48,47.64,19609.0
2015-08-21 15:40:00,47.64,47.82,47.63,47.79,35506.0,47.64,47.82,47.63,47.79,35506.0
2015-08-21 15:45:00,47.78,47.87,47.72,47.87,41354.0,47.78,47.87,47.72,47.87,41354.0
2015-08-21 15:50:00,47.84,47.85,47.65,47.66,65644.0,47.84,47.85,47.65,47.66,65644.0
2015-08-21 15:55:00,47.66,47.73,47.52,47.52,116704.0,47.66,47.73,47.52,47.52,116704.0
2015-08-24 09:30:00,45.37,47.0,43.46,43.74,45778.0,45.37,47.0,43.46,43.74,45778.0
2015-08-24 09:35:00,43.72,45.06,43.69,44.97,25777.0,43.72,45.06,43.69,44.97,25777.0
2015-08-24 09:40:00,45.03,45.79,44.91,45.77,17315.0,45.03,45.79,44.91,45.77,17315.0
2015-08-24 09:45:00,45.75,45.85,45.49,45.49,16512.0,45.75,45.85,45.49,45.49,16512.0
2015-08-24 09:50:00,45.56,45.75,45.18,45.48,10669.0,45.56,45.75,45.18,45.48,10669.0
2015-08-24 09:55:00,45.48,45.86,45.45,45.86,13187.0,45.48,45.86,45.45,45.86,13187.0
2015-08-24 10:00:00,45.86,46.32,45.79,46.29,15543.0,45.86,46.32,45.79,46.29,15543.0
2015-08-24 10:05:00,46.36,46.52,46.16,46.51,13947.0,46.36,46.52,46.16,46.51,13947.0
2015-08-24 10:10:00,46.51,46.62,46.27,46.37,16213.0,46.51,46.62,46.27,46.37,16213.0
2015-08-24 10:15:00,46.36,46.51,46.35,46.38,13372.0,46.36,46.51,46.35,46.38,13372.0
2015-08-24 10:20:00,46.37,46.66,46.33,46.66,12658.0,46.37,46.66,46.33,46.66,12658.0
2015-08-24 10:25:00,46.61,46.61,46.36,46.36,9005.0,46.61,46.61,46.36,46.36,9005.0
2015-08-24 10:30:00,46.34,46.34,46.0,46.01,9300.0,46.34,46.34,46.0,46.01,9300.0
2015-08-24 10:35:00,46.02,46.59,45.99,46.48,11138.0,46.02,46.59,45.99,46.48,11138.0
2015-08-24 10:40:00,46.47,46.62,46.33,46.52,12347.0,46.47,46.62,46.33,46.52,12347.0
2015-08-24 10:45:00,46.5,46.67,46.5,46.61,7556.0,46.5,46.67,46.5,46.61,7556.0
2015-08-24 10:50:00,46.6,46.78,46.56,46.71,11222.0,46.6,46.78,46.56,46.71,11222.0
2015-08-24 10:55:00,46.68,46.75,46.58,46.75,8032.0,46.68,46.75,46.58,46.75,8032.0
2015-08-24 11:00:00,46.83,46.84,46.6,46.65,7678.0,46.83,46.84,46.6,46.65,7678.0
2015-08-24 11:05:00,46.64,46.64,46.48,46.53,4664.0,46.64,46.64,46.48,46.53,4664.0
2015-08-24 11:10:00,46.51,46.51,46.36,46.43,4408.0,46.51,46.51,46.36,46.43,4408.0
2015-08-24 11:15:00,46.42,46.42,46.28,46.37,6046.0,46.42,46.42,46.28,46.37,6046.0
2015-08-24 11:20:00,46.38,46.38,46.17,46.17,7408.0,46.38,46.38,46.17,46.17,7408.0
2015-08-24 11:25:00,46.16,46.26,46.12,46.14,7103.0,46.16,46.26,46.12,46.14,7103.0
2015-08-24 11:30:00,46.12,46.2,46.05,46.2,11634.0,46.12,46.2,46.05,46.2,11634.0
2015-08-24 11:35:00,46.2,46.38,46.19,46.3,8432.0,46.2,46.38,46.19,46.3,8432.0
2015-08-24 11:40:00,46.32,46.51,46.25,46.51,14097.0,46.32,46.51,46.25,46.51,14097.0
2015-08-24 11:45:00,46.49,46.59,46.48,46.57,6000.0,46.49,46.59,46.48,46.57,6000.0
2015-08-24 11:50:00,46.63,47.05,46.62,47.05,7991.0,46.63,47.05,46.62,47.05,7991.0
2015-08-24 11:55:00,47.04,47.06,46.94,47.0,9400.0,47.04,47.06,46.94,47.0,9400.0
2015-08-24 12:00:00,46.97,46.97,46.74,46.77,9617.0,46.97,46.97,46.74,46.77,9617.0
2015-08-24 12:05:00,46.77,46.99,46.71,46.97,7543.0,46.77,46.99,46.71,46.97,7543.0
2015-08-24 12:10:00,46.99,47.09,46.89,46.93,9200.0,46.99,47.09,46.89,46.93,9200.0
2015-08-24 12:15:00,46.94,47.07,46.92,47.02,8500.0,46.94,47.07,46.92,47.02,8500.0
2015-08-24 12:20:00,47.01,47.11,46.99,47.11,5837.0,47.01,47.11,46.99,47.11,5837.0
2015-08-24 12:25:00,47.09,47.15,47.02,47.03,8547.0,47.09,47.15,47.02,47.03,8547.0
2015-08-24 12:30:00,47.03,47.03,46.92,46.99,10485.0,47.03,47.03,46.92,46.99,10485.0
2015-08-24 12:35:00,47.0,47.1,46.95,46.95,9143.0,47.0,47.1,46.95,46.95,9143.0
2015-08-24 12:40:00,46.98,47.11,46.97,47.05,18318.0,46.98,47.11,46.97,47.05,18318.0
2015-08-24 12:45:00,47.04,47.05,46.8,46.81,11874.0,47.04,47.05,46.8,46.81,11874.0
2015-08-24 12:50:00,46.83,46.96,46.75,46.92,10571.0,46.83,46.96,46.75,46.92,10571.0
2015-08-24 12:55:00,46.94,47.02,46.8,46.83,7410.0,46.94,47.02,46.8,46.83,7410.0
2015-08-24 13:00:00,46.87,46.94,46.86,46.93,5328.0,46.87,46.94,46.86,46.93,5328.0
2015-08-24 13:05:00,46.85,46.88,46.79,46.87,6635.0,46.85,46.88,46.79,46.87,6635.0
2015-08-24 13:10:00,46.93,46.94,46.87,46.88,6937.0,46.93,46.94,46.87,46.88,6937.0
2015-08-24 13:15:00,46.88,46.88,46.8,46.84,6200.0,46.88,46.88,46.8,46.84,6200.0
2015-08-24 13:20:00,46.84,46.84,46.58,46.63,10024.0,46.84,46.84,46.58,46.63,10024.0
2015-08-24 13:25:00,46.62,46.64,46.49,46.58,9321.0,46.62,46.64,46.49,46.58,9321.0
2015-08-24 13:30:00,46.58,46.58,46.47,46.47,4800.0,46.58,46.58,46.47,46.47,4800.0
2015-08-24 13:35:00,46.45,46.46,46.3,46.3,4541.0,46.45,46.46,46.3,46.3,4541.0
2015-08-24 13:40:00,46.28,46.38,46.26,46.26,9218.0,46.28,46.38,46.26,46.26,9218.0
2015-08-24 13:45:00,46.27,46.52,46.25,46.51,8600.0,46.27,46.52,46.25,46.51,8600.0
2015-08-24 13:50:00,46.49,46.49,46.3,46.32,5600.0,46.49,46.49,46.3,46.32,5600.0
2015-08-24 13:55:00,46.29,46.31,46.11,46.13,9265.0,46.29,46.31,46.11,46.13,9265.0
2015-08-24 14:00:00,46.13,46.21,46.09,46.18,5300.0,46.13,46.21,46.09,46.18,5300.0
2015-08-24 14:05:00,46.2,46.2,46.01,46.01,9595.0,46.2,46.2,46.01,46.01,9595.0
2015-08-24 14:10:00,46.01,46.08,45.85,45.86,8969.0,46.01,46.08,45.85,45.86,8969.0
2015-08-24 14:15:00,45.85,46.13,45.78,46.08,14923.0,45.85,46.13,45.78,46.08,14923.0
2015-08-24 14:20:00,46.11,46.18,46.04,46.12,19909.0,46.11,46.18,46.04,46.12,19909.0
2015-08-24 14:25:00,46.09,46.1,46.01,46.04,10518.0,46.09,46.1,46.01,46.04,10518.0
2015-08-24 14:30:00,46.04,46.18,46.01,46.12,10758.0,46.04,46.18,46.01,46.12,10758.0
2015-08-24 14:35:00,46.17,46.26,46.13,46.15,7090.0,46.17,46.26,46.13,46.15,7090.0
2015-08-24 14:40:00,46.17,46.17,45.98,46.03,11612.0,46.17,46.17,45.98,46.03,11612.0
2015-08-24 14:45:00,46.02,46.03,45.91,45.95,11357.0,46.02,46.03,45.91,45.95,11357.0
2015-08-24 14:50:00,45.99,46.01,45.7,45.7,15584.0,45.99,46.01,45.7,45.7,15584.0
2015-08-24 14:55:00,45.67,45.79,45.61,45.64,11303.0,45.67,45.79,45.61,45.64,11303.0
2015-08-24 15:00:00,45.61,45.62,45.37,45.57,18276.0,45.61,45.62,45.37,45.57,18276.0
2015-08-24 15:05:00,45.57,45.87,45.56,45.87,17031.0,45.57,45.87,45.56,45.87,17031.0
2015-08-24 15:10:00,45.88,45.88,45.68,45.77,20108.0,45.88,45.88,45.68,45.77,20108.0
2015-08-24 15:15:00,45.77,45.79,45.69,45.69,22752.0,45.77,45.79,45.69,45.69,22752.0
2015-08-24 15:20:00,45.7,45.78,45.58,45.75,34565.0,45.7,45.78,45.58,45.75,34565.0
2015-08-24 15:25:00,45.75,45.84,45.67,45.7,25778.0,45.75,45.84,45.67,45.7,25778.0
2015-08-24 15:30:00,45.7,45.77,45.58,45.77,23700.0,45.7,45.77,45.58,45.77,23700.0
2015-08-24 15:35:00,45.79,46.29,45.78,46.28,14648.0,45.79,46.29,45.78,46.28,14648.0
2015-08-24 15:40:00,46.25,46.36,46.04,46.36,20580.0,46.25,46.36,46.04,46.36,20580.0
2015-08-24 15:45:00,46.35,46.5,46.09,46.09,26918.0,46.35,46.5,46.09,46.09,26918.0
2015-08-24 15:50:00,46.05,46.21,46.0,46.21,48530.0,46.05,46.21,46.0,46.21,48530.0
2015-08-24 15:55:00,46.21,46.22,45.69,45.7,88623.0,46.21,46.22,45.69,45.7,88623.0
2015-08-25 09:30:00,46.86,47.25,46.06,46.34,14110.0,46.86,47.25,46.06,46.34,14110.0
2015-08-25 09:35:00,46.39,46.4,46.02,46.31,16446.0,46.39,46.4,46.02,46.31,16446.0
2015-08-25 09:40:00,46.21,46.27,45.91,45.97,15289.0,46.21,46.27,45.91,45.97,15289.0
2015-08-25 09:45:00,45.99,46.23,45.96,46.05,16019.0,45.99,46.23,45.96,46.05,16019.0
2015-08-25 09:50:00,46.0,46.3,45.97,46.2,11853.0,46.0,46.3,45.97,46.2,11853.0
2015-08-25 09:55:00,46.22,46.34,46.13,46.14,7300.0,46.22,46.34,46.13,46.14,7300.0
2015-08-25 10:00:00,46.23,46.25,46.12,46.25,6941.0,46.23,46.25,46.12,46.25,6941.0
2015-08-25 10:05:00,46.22,46.27,46.08,46.26,7645.0,46.22,46.27,46.08,46.26,7645.0
2015-08-25 10:10:00,46.22,46.35,46.13,46.25,9300.0,46.22,46.35,46.13,46.25,9300.0
2015-08-25 10:15:00,46.31,46.33,46.2,46.2,6143.0,46.31,46.33,46.2,46.2,6143.0
2015-08-25 10:20:00,46.19,46.22,46.06,46.06,8800.0,46.19,46.22,46.06,46.06,8800.0
2015-08-25 10:25:00,46.06,46.15,46.0,46.11,5606.0,46.06,46.15,46.0,46.11,5606.0
2015-08-25 10:30:00,46.12,46.12,45.97,46.07,6700.0,46.12,46.12,45.97,46.07,6700.0
2015-08-25 10:35:00,46.09,46.14,45.99,46.08,9932.0,46.09,46.14,45.99,46.08,9932.0
2015-08-25 10:40:00,46.12,46.23,46.12,46.21,5900.0,46.12,46.23,46.12,46.21,5900.0
2015-08-25 10:45:00,46.19,46.21,46.06,46.14,5694.0,46.19,46.21,46.06,46.14,5694.0
2015-08-25 10:50:00,46.12,46.18,46.07,46.08,6700.0,46.12,46.18,46.07,46.08,6700.0
2015-08-25 10:55:00,46.07,46.07,46.02,46.05,3800.0,46.07,46.07,46.02,46.05,3800.0
2015-08-25 11:00:00,46.06,46.24,46.06,46.24,6300.0,46.06,46.24,46.06,46.24,6300.0
2015-08-25 11:05:00,46.26,46.4,46.26,46.39,4800.0,46.26,46.4,46.26,46.39,4800.0
2015-08-25 11:10:00,46.4,46.41,46.35,46.38,3904.0,46.4,46.41,46.35,46.38,3904.0
2015-08-25 11:15:00,46.4,46.46,46.4,46.42,3700.0,46.4,46.46,46.4,46.42,3700.0
2015-08-25 11:20:00,46.45,46.59,46.45,46.53,4046.0,46.45,46.59,46.45,46.53,4046.0
2015-08-25 11:25:00,46.55,46.6,46.52,46.56,4804.0,46.55,46.6,46.52,46.56,4804.0
2015-08-25 11:30:00,46.56,46.56,46.48,46.54,4470.0,46.56,46.56,46.48,46.54,4470.0
2015-08-25 11:35:00,46.55,46.55,46.46,46.46,4400.0,46.55,46.55,46.46,46.46,4400.0
2015-08-25 11:40:00,46.48,46.48,46.37,46.4,4100.0,46.48,46.48,46.37,46.4,4100.0
2015-08-25 11:45:00,46.38,46.51,46.38,46.48,3741.0,46.38,46.51,46.38,46.48,3741.0
2015-08-25 11:50:00,46.48,46.5,46.38,46.38,3900.0,46.48,46.5,46.38,46.38,3900.0
2015-08-25 11:55:00,46.37,46.42,46.37,46.38,3200.0,46.37,46.42,46.37,46.38,3200.0
2015-08-25 12:00:00,46.39,46.44,46.36,46.44,4300.0,46.39,46.44,46.36,46.44,4300.0
2015-08-25 12:05:00,46.43,46.49,46.43,46.49,2100.0,46.43,46.49,46.43,46.49,2100.0
2015-08-25 12:10:00,46.5,46.52,46.46,46.51,4300.0,46.5,46.52,46.46,46.51,4300.0
2015-08-25 12:15:00,46.55,46.55,46.4,46.44,4310.0,46.55,46.55,46.4,46.44,4310.0
2015-08-25 12:20:00,46.45,46.59,46.45,46.58,4498.0,46.45,46.59,46.45,46.58,4498.0
2015-08-25 12:25:00,46.58,46.59,46.52,46.55,2100.0,46.58,46.59,46.52,46.55,2100.0
2015-08-25 12:30:00,46.55,46.61,46.53,46.61,3200.0,46.55,46.61,46.53,46.61,3200.0
2015-08-25 12:35:00,46.61,46.61,46.53,46.55,3230.0,46.61,46.61,46.53,46.55,3230.0
2015-08-25 12:40:00,46.55,46.6,46.55,46.56,2900.0,46.55,46.6,46.55,46.56,2900.0
2015-08-25 12:45:00,46.56,46.61,46.54,46.56,5400.0,46.56,46.61,46.54,46.56,5400.0
2015-08-25 12:50:00,46.57,46.63,46.57,46.57,3700.0,46.57,46.63,46.57,46.57,3700.0
2015-08-25 12:55:00,46.57,46.58,46.47,46.48,4973.0,46.57,46.58,46.47,46.48,4973.0
2015-08-25 13:00:00,46.48,46.49,46.42,46.46,5553.0,46.48,46.49,46.42,46.46,5553.0
2015-08-25 13:05:00,46.44,46.55,46.44,46.5,2800.0,46.44,46.55,46.44,46.5,2800.0
2015-08-25 13:10:00,46.47,46.48,46.38,46.4,4000.0,46.47,46.48,46.38,46.4,4000.0
2015-08-25 13:15:00,46.41,46.44,46.29,46.29,5400.0,46.41,46.44,46.29,46.29,5400.0
2015-08-25 13:20:00,46.3,46.34,46.28,46.33,9000.0,46.3,46.34,46.28,46.33,9000.0
2015-08-25 13:25:00,46.31,46.31,46.01,46.03,11700.0,46.31,46.31,46.01,46.03,11700.0
2015-08-25 13:30:00,46.01,46.11,45.96,46.04,9265.0,46.01,46.11,45.96,46.04,9265.0
2015-08-25 13:35:00,46.03,46.17,46.03,46.07,7442.0,46.03,46.17,46.03,46.07,7442.0
2015-08-25 13:40:00,46.06,46.12,46.05,46.09,18722.0,46.06,46.12,46.05,46.09,18722.0
2015-08-25 13:45:00,46.1,46.16,46.08,46.11,5600.0,46.1,46.16,46.08,46.11,5600.0
2015-08-25 13:50:00,46.09,46.22,46.09,46.22,7962.0,46.09,46.22,46.09,46.22,7962.0
2015-08-25 13:55:00,46.2,46.28,46.2,46.22,4092.0,46.2,46.28,46.2,46.22,4092.0
2015-08-25 14:00:00,46.18,46.2,46.07,46.09,10055.0,46.18,46.2,46.07,46.09,10055.0
2015-08-25 14:05:00,46.11,46.14,46.08,46.11,7596.0,46.11,46.14,46.08,46.11,7596.0
2015-08-25 14:10:00,46.08,46.14,46.06,46.07,4200.0,46.08,46.14,46.06,46.07,4200.0
2015-08-25 14:15:00,46.08,46.14,46.04,46.14,4089.0,46.08,46.14,46.04,46.14,4089.0
2015-08-25 14:20:00,46.14,46.21,46.1,46.15,20263.0,46.14,46.21,46.1,46.15,20263.0
2015-08-25 14:25:00,46.12,46.15,46.08,46.14,8863.0,46.12,46.15,46.08,46.14,8863.0
2015-08-25 14:30:00,46.15,46.17,46.07,46.1,24662.0,46.15,46.17,46.07,46.1,24662.0
2015-08-25 14:35:00,46.13,46.15,46.03,46.07,5266.0,46.13,46.15,46.03,46.07,5266.0
2015-08-25 14:40:00,46.05,46.06,46.0,46.0,17256.0,46.05,46.06,46.0,46.0,17256.0
2015-08-25 14:45:00,46.04,46.05,46.0,46.04,31938.0,46.04,46.05,46.0,46.04,31938.0
2015-08-25 14:50:00,46.05,46.17,46.04,46.12,14812.0,46.05,46.17,46.04,46.12,14812.0
2015-08-25 14:55:00,46.14,46.21,46.12,46.15,6700.0,46.14,46.21,46.12,46.15,6700.0
2015-08-25 15:00:00,46.16,46.23,46.1,46.1,9898.0,46.16,46.23,46.1,46.1,9898.0
2015-08-25 15:05:00,46.09,46.1,46.02,46.05,11576.0,46.09,46.1,46.02,46.05,11576.0
2015-08-25 15:10:00,46.04,46.07,46.01,46.02,17584.0,46.04,46.07,46.01,46.02,17584.0
2015-08-25 15:15:00,46.02,46.02,45.83,45.9,27511.0,46.02,46.02,45.83,45.9,27511.0
2015-08-25 15:20:00,45.88,45.89,45.75,45.75,15855.0,45.88,45.89,45.75,45.75,15855.0
2015-08-25 15:25:00,45.75,45.8,45.67,45.68,15737.0,45.75,45.8,45.67,45.68,15737.0
2015-08-25 15:30:00,45.65,45.7,45.53,45.57,20480.0,45.65,45.7,45.53,45.57,20480.0
2015-08-25 15:35:00,45.58,45.67,45.38,45.38,24114.0,45.58,45.67,45.38,45.38,24114.0
2015-08-25 15:40:00,45.38,45.47,45.33,45.37,19620.0,45.38,45.47,45.33,45.37,19620.0
2015-08-25 15:45:00,45.37,45.37,45.1,45.17,24187.0,45.37,45.37,45.1,45.17,24187.0
2015-08-25 15:50:00,45.18,45.33,45.1,45.29,35458.0,45.18,45.33,45.1,45.29,35458.0
2015-08-25 15:55:00,45.29,45.29,44.92,44.97,80867.0,45.29,45.29,44.92,44.97,80867.0
2015-08-26 09:30:00,46.0,46.91,46.0,46.09,14931.0,46.0,46.91,46.0,46.09,14931.0
2015-08-26 09:35:00,46.05,46.05,45.76,45.98,8757.0,46.05,46.05,45.76,45.98,8757.0
2015-08-26 09:40:00,45.98,45.98,45.5,45.6,24305.0,45.98,45.98,45.5,45.6,24305.0
2015-08-26 09:45:00,45.63,45.99,45.56,45.86,11319.0,45.63,45.99,45.56,45.86,11319.0
2015-08-26 09:50:00,45.88,45.88,45.61,45.73,9285.0,45.88,45.88,45.61,45.73,9285.0
2015-08-26 09:55:00,45.72,45.86,45.69,45.73,7922.0,45.72,45.86,45.69,45.73,7922.0
2015-08-26 10:00:00,45.79,45.9,45.71,45.89,7010.0,45.79,45.9,45.71,45.89,7010.0
2015-08-26 10:05:00,45.86,46.01,45.86,45.9,8270.0,45.86,46.01,45.86,45.9,8270.0
2015-08-26 10:10:00,45.95,45.96,45.84,45.89,13781.0,45.95,45.96,45.84,45.89,13781.0
2015-08-26 10:15:00,45.9,45.9,45.55,45.56,15625.0,45.9,45.9,45.55,45.56,15625.0
2015-08-26 10:20:00,45.55,45.78,45.54,45.7,4993.0,45.55,45.78,45.54,45.7,4993.0
2015-08-26 10:25:00,45.71,45.82,45.71,45.8,4000.0,45.71,45.82,45.71,45.8,4000.0
2015-08-26 10:30:00,45.85,46.02,45.74,46.02,9743.0,45.85,46.02,45.74,46.02,9743.0
2015-08-26 10:35:00,45.98,45.98,45.79,45.81,8623.0,45.98,45.98,45.79,45.81,8623.0
2015-08-26 10:40:00,45.79,45.82,45.75,45.78,8624.0,45.79,45.82,45.75,45.78,8624.0
2015-08-26 10:45:00,45.78,45.8,45.68,45.73,7935.0,45.78,45.8,45.68,45.73,7935.0
2015-08-26 10:50:00,45.72,45.9,45.7,45.9,4225.0,45.72,45.9,45.7,45.9,4225.0
2015-08-26 10:55:00,45.87,45.87,45.63,45.67,9058.0,45.87,45.87,45.63,45.67,9058.0
2015-08-26 11:00:00,45.67,45.71,45.57,45.71,10419.0,45.67,45.71,45.57,45.71,10419.0
2015-08-26 11:05:00,45.71,45.75,45.68,45.68,6828.0,45.71,45.75,45.68,45.68,6828.0
2015-08-26 11:10:00,45.66,45.7,45.64,45.7,7500.0,45.66,45.7,45.64,45.7,7500.0
2015-08-26 11:15:00,45.72,45.79,45.72,45.77,5200.0,45.72,45.79,45.72,45.77,5200.0
2015-08-26 11:20:00,45.8,45.83,45.74,45.76,6620.0,45.8,45.83,45.74,45.76,6620.0
2015-08-26 11:25:00,45.76,45.83,45.76,45.77,7000.0,45.76,45.83,45.76,45.77,7000.0
2015-08-26 11:30:00,45.77,45.8,45.61,45.63,10718.0,45.77,45.8,45.61,45.63,10718.0
2015-08-26 11:35:00,45.61,45.61,45.47,45.47,4600.0,45.61,45.61,45.47,45.47,4600.0
2015-08-26 11:40:00,45.47,45.63,45.45,45.59,6425.0,45.47,45.63,45.45,45.59,6425.0
2015-08-26 11:45:00,45.59,45.65,45.48,45.65,7000.0,45.59,45.65,45.48,45.65,7000.0
2015-08-26 11:50:00,45.68,45.71,45.64,45.66,2964.0,45.68,45.71,45.64,45.66,2964.0
2015-08-26 11:55:00,45.66,45.7,45.61,45.64,4100.0,45.66,45.7,45.61,45.64,4100.0
2015-08-26 12:00:00,45.62,45.62,45.47,45.47,4542.0,45.62,45.62,45.47,45.47,4542.0
2015-08-26 12:05:00,45.47,45.61,45.47,45.56,5700.0,45.47,45.61,45.47,45.56,5700.0
2015-08-26 12:10:00,45.58,45.58,45.52,45.55,5100.0,45.58,45.58,45.52,45.55,5100.0
2015-08-26 12:15:00,45.54,45.65,45.52,45.65,3411.0,45.54,45.65,45.52,45.65,3411.0
2015-08-26 12:20:00,45.66,45.66,45.53,45.54,4548.0,45.66,45.66,45.53,45.54,4548.0
2015-08-26 12:25:00,45.54,45.54,45.45,45.47,4550.0,45.54,45.54,45.45,45.47,4550.0
2015-08-26 12:30:00,45.47,45.47,45.36,45.36,5300.0,45.47,45.47,45.36,45.36,5300.0
2015-08-26 12:35:00,45.37,45.45,45.37,45.38,7900.0,45.37,45.45,45.37,45.38,7900.0
2015-08-26 12:40:00,45.36,45.37,45.28,45.31,4649.0,45.36,45.37,45.28,45.31,4649.0
2015-08-26 12:45:00,45.31,45.35,45.3,45.35,3000.0,45.31,45.35,45.3,45.35,3000.0
2015-08-26 12:50:00,45.34,45.45,45.31,45.45,10620.0,45.34,45.45,45.31,45.45,10620.0
2015-08-26 12:55:00,45.45,45.58,45.43,45.58,3804.0,45.45,45.58,45.43,45.58,3804.0
2015-08-26 13:00:00,45.59,45.66,45.59,45.65,7900.0,45.59,45.66,45.59,45.65,7900.0
2015-08-26 13:05:00,45.66,45.66,45.52,45.58,5946.0,45.66,45.66,45.52,45.58,5946.0
2015-08-26 13:10:00,45.57,45.62,45.53,45.6,6950.0,45.57,45.62,45.53,45.6,6950.0
2015-08-26 13:15:00,45.63,45.63,45.53,45.54,14360.0,45.63,45.63,45.53,45.54,14360.0
2015-08-26 13:20:00,45.54,45.73,45.54,45.72,6700.0,45.54,45.73,45.54,45.72,6700.0
2015-08-26 13:25:00,45.72,45.82,45.7,45.82,4609.0,45.72,45.82,45.7,45.82,4609.0
2015-08-26 13:30:00,45.81,45.81,45.72,45.78,4800.0,45.81,45.81,45.72,45.78,4800.0
2015-08-26 13:35:00,45.8,45.96,45.78,45.96,4300.0,45.8,45.96,45.78,45.96,4300.0
2015-08-26 13:40:00,45.96,45.96,45.88,45.91,4500.0,45.96,45.96,45.88,45.91,4500.0
2015-08-26 13:45:00,45.94,45.97,45.84,45.88,7405.0,45.94,45.97,45.84,45.88,7405.0
2015-08-26 13:50:00,45.88,45.98,45.87,45.95,5300.0,45.88,45.98,45.87,45.95,5300.0
2015-08-26 13:55:00,45.96,46.06,45.96,46.06,11003.0,45.96,46.06,45.96,46.06,11003.0
2015-08-26 14:00:00,46.06,46.06,45.9,45.91,7601.0,46.06,46.06,45.9,45.91,7601.0
2015-08-26 14:05:00,45.94,46.01,45.94,46.01,16045.0,45.94,46.01,45.94,46.01,16045.0
2015-08-26 14:10:00,46.01,46.02,45.88,45.9,9812.0,46.01,46.02,45.88,45.9,9812.0
2015-08-26 14:15:00,45.89,45.93,45.81,45.83,6000.0,45.89,45.93,45.81,45.83,6000.0
2015-08-26 14:20:00,45.83,45.89,45.81,45.85,3700.0,45.83,45.89,45.81,45.85,3700.0
2015-08-26 14:25:00,45.85,45.89,45.8,45.88,5118.0,45.85,45.89,45.8,45.88,5118.0
2015-08-26 14:30:00,45.88,45.97,45.85,45.97,8858.0,45.88,45.97,45.85,45.97,8858.0
2015-08-26 14:35:00,45.96,46.04,45.96,46.03,15256.0,45.96,46.04,45.96,46.03,15256.0
2015-08-26 14:40:00,46.07,46.14,46.07,46.12,4040.0,46.07,46.14,46.07,46.12,4040.0
2015-08-26 14:45:00,46.13,46.21,46.07,46.07,9787.0,46.13,46.21,46.07,46.07,9787.0
2015-08-26 14:50:00,46.07,46.14,46.06,46.08,10439.0,46.07,46.14,46.06,46.08,10439.0
2015-08-26 14:55:00,46.08,46.13,46.02,46.13,6398.0,46.08,46.13,46.02,46.13,6398.0
2015-08-26 15:00:00,46.12,46.12,46.03,46.06,13541.0,46.12,46.12,46.03,46.06,13541.0
2015-08-26 15:05:00,46.06,46.28,46.06,46.28,20601.0,46.06,46.28,46.06,46.28,20601.0
2015-08-26 15:10:00,46.3,46.47,46.3,46.47,18279.0,46.3,46.47,46.3,46.47,18279.0
2015-08-26 15:15:00,46.47,46.53,46.41,46.49,45075.0,46.47,46.53,46.41,46.49,45075.0
2015-08-26 15:20:00,46.51,46.56,46.43,46.46,15109.0,46.51,46.56,46.43,46.46,15109.0
2015-08-26 15:25:00,46.46,46.55,46.44,46.44,45786.0,46.46,46.55,46.44,46.44,45786.0
2015-08-26 15:30:00,46.46,46.56,46.44,46.54,13073.0,46.46,46.56,46.44,46.54,13073.0
2015-08-26 15:35:00,46.55,46.56,46.45,46.5,26976.0,46.55,46.56,46.45,46.5,26976.0
2015-08-26 15:40:00,46.51,46.81,46.46,46.77,20783.0,46.51,46.81,46.46,46.77,20783.0
2015-08-26 15:45:00,46.76,46.78,46.63,46.66,20955.0,46.76,46.78,46.63,46.66,20955.0
2015-08-26 15:50:00,46.67,46.84,46.66,46.83,23656.0,46.67,46.84,46.66,46.83,23656.0
2015-08-26 15:55:00,46.82,46.83,46.67,46.7,55913.0,46.82,46.83,46.67,46.7,55913.0
2015-08-27 09:30:00,47.31,47.39,46.94,47.3,22020.0,47.31,47.39,46.94,47.3,22020.0
2015-08-27 09:35:00,47.27,47.33,47.14,47.33,4000.0,47.27,47.33,47.14,47.33,4000.0
2015-08-27 09:40:00,47.28,47.48,47.28,47.36,15228.0,47.28,47.48,47.28,47.36,15228.0
2015-08-27 09:45:00,47.35,47.35,47.08,47.09,7236.0,47.35,47.35,47.08,47.09,7236.0
2015-08-27 09:50:00,47.11,47.17,46.99,46.99,7700.0,47.11,47.17,46.99,46.99,7700.0
2015-08-27 09:55:00,46.95,46.98,46.84,46.86,4350.0,46.95,46.98,46.84,46.86,4350.0
2015-08-27 10:00:00,46.87,46.9,46.73,46.73,5600.0,46.87,46.9,46.73,46.73,5600.0
2015-08-27 10:05:00,46.76,46.82,46.65,46.82,10500.0,46.76,46.82,46.65,46.82,10500.0
2015-08-27 10:10:00,46.8,46.88,46.8,46.85,9042.0,46.8,46.88,46.8,46.85,9042.0
2015-08-27 10:15:00,46.85,46.88,46.76,46.82,10871.0,46.85,46.88,46.76,46.82,10871.0
2015-08-27 10:20:00,46.8,46.88,46.72,46.88,19725.0,46.8,46.88,46.72,46.88,19725.0
2015-08-27 10:25:00,46.87,46.87,46.79,46.8,3654.0,46.87,46.87,46.79,46.8,3654.0
2015-08-27 10:30:00,46.78,46.81,46.65,46.72,8400.0,46.78,46.81,46.65,46.72,8400.0
2015-08-27 10:35:00,46.73,46.79,46.72,46.74,8200.0,46.73,46.79,46.72,46.74,8200.0
2015-08-27 10:40:00,46.73,46.75,46.65,46.68,8453.0,46.73,46.75,46.65,46.68,8453.0
2015-08-27 10:45:00,46.69,46.79,46.69,46.76,14858.0,46.69,46.79,46.69,46.76,14858.0
2015-08-27 10:50:00,46.76,46.8,46.75,46.78,11073.0,46.76,46.8,46.75,46.78,11073.0
2015-08-27 10:55:00,46.79,46.83,46.75,46.81,10388.0,46.79,46.83,46.75,46.81,10388.0
2015-08-27 11:00:00,46.8,46.87,46.79,46.8,9114.0,46.8,46.87,46.79,46.8,9114.0
2015-08-27 11:05:00,46.81,46.89,46.8,46.8,12534.0,46.81,46.89,46.8,46.8,12534.0
2015-08-27 11:10:00,46.81,46.88,46.79,46.85,8015.0,46.81,46.88,46.79,46.85,8015.0
2015-08-27 11:15:00,46.82,46.84,46.7,46.73,30744.0,46.82,46.84,46.7,46.73,30744.0
2015-08-27 11:20:00,46.71,46.77,46.69,46.76,4860.0,46.71,46.77,46.69,46.76,4860.0
2015-08-27 11:25:00,46.74,46.78,46.7,46.75,6966.0,46.74,46.78,46.7,46.75,6966.0
2015-08-27 11:30:00,46.76,46.77,46.68,46.69,8000.0,46.76,46.77,46.68,46.69,8000.0
2015-08-27 11:35:00,46.69,46.72,46.67,46.68,6679.0,46.69,46.72,46.67,46.68,6679.0
2015-08-27 11:40:00,46.69,46.75,46.68,46.75,15800.0,46.69,46.75,46.68,46.75,15800.0
2015-08-27 11:45:00,46.73,46.8,46.73,46.8,10375.0,46.73,46.8,46.73,46.8,10375.0
2015-08-27 11:50:00,46.8,46.8,46.73,46.75,27789.0,46.8,46.8,46.73,46.75,27789.0
2015-08-27 11:55:00,46.76,46.77,46.74,46.75,12242.0,46.76,46.77,46.74,46.75,12242.0
2015-08-27 12:00:00,46.77,46.78,46.73,46.76,35049.0,46.77,46.78,46.73,46.76,35049.0
2015-08-27 12:05:00,46.76,46.91,46.74,46.84,99904.0,46.76,46.91,46.74,46.84,99904.0
2015-08-27 12:10:00,46.83,46.87,46.82,46.83,27552.0,46.83,46.87,46.82,46.83,27552.0
2015-08-27 12:15:00,46.82,46.9,46.81,46.84,16320.0,46.82,46.9,46.81,46.84,16320.0
2015-08-27 12:20:00,46.83,46.87,46.81,46.82,5670.0,46.83,46.87,46.81,46.82,5670.0
2015-08-27 12:25:00,46.82,46.85,46.81,46.85,5500.0,46.82,46.85,46.81,46.85,5500.0
2015-08-27 12:30:00,46.85,46.87,46.82,46.82,12932.0,46.85,46.87,46.82,46.82,12932.0
2015-08-27 12:35:00,46.83,46.89,46.82,46.85,9624.0,46.83,46.89,46.82,46.85,9624.0
2015-08-27 12:40:00,46.85,46.85,46.78,46.78,10088.0,46.85,46.85,46.78,46.78,10088.0
2015-08-27 12:45:00,46.78,46.82,46.76,46.82,3400.0,46.78,46.82,46.76,46.82,3400.0
2015-08-27 12:50:00,46.83,46.88,46.83,46.84,16203.0,46.83,46.88,46.83,46.84,16203.0
2015-08-27 12:55:00,46.83,46.86,46.8,46.85,5823.0,46.83,46.86,46.8,46.85,5823.0
2015-08-27 13:00:00,46.84,46.85,46.78,46.83,4200.0,46.84,46.85,46.78,46.83,4200.0
2015-08-27 13:05:00,46.85,46.88,46.83,46.84,13152.0,46.85,46.88,46.83,46.84,13152.0
2015-08-27 13:10:00,46.83,46.88,46.83,46.84,15777.0,46.83,46.88,46.83,46.84,15777.0
2015-08-27 13:15:00,46.86,46.87,46.79,46.79,9917.0,46.86,46.87,46.79,46.79,9917.0
2015-08-27 13:20:00,46.79,46.83,46.79,46.8,2595.0,46.79,46.83,46.79,46.8,2595.0
2015-08-27 13:25:00,46.8,46.84,46.79,46.81,5100.0,46.8,46.84,46.79,46.81,5100.0
2015-08-27 13:30:00,46.8,46.86,46.78,46.79,7115.0,46.8,46.86,46.78,46.79,7115.0
2015-08-27 13:35:00,46.78,46.78,46.72,46.72,33293.0,46.78,46.78,46.72,46.72,33293.0
2015-08-27 13:40:00,46.72,46.76,46.7,46.76,8605.0,46.72,46.76,46.7,46.76,8605.0
2015-08-27 13:45:00,46.75,46.78,46.71,46.76,4511.0,46.75,46.78,46.71,46.76,4511.0
2015-08-27 13:50:00,46.76,46.8,46.75,46.78,2390.0,46.76,46.8,46.75,46.78,2390.0
2015-08-27 13:55:00,46.78,46.86,46.78,46.8,13437.0,46.78,46.86,46.78,46.8,13437.0
2015-08-27 14:00:00,46.81,46.81,46.78,46.79,11190.0,46.81,46.81,46.78,46.79,11190.0
2015-08-27 14:05:00,46.8,46.81,46.79,46.79,3736.0,46.8,46.81,46.79,46.79,3736.0
2015-08-27 14:10:00,46.79,46.82,46.76,46.77,10900.0,46.79,46.82,46.76,46.77,10900.0
2015-08-27 14:15:00,46.78,46.78,46.67,46.69,3200.0,46.78,46.78,46.67,46.69,3200.0
2015-08-27 14:20:00,46.65,46.74,46.65,46.72,2400.0,46.65,46.74,46.65,46.72,2400.0
2015-08-27 14:25:00,46.72,46.74,46.56,46.63,6450.0,46.72,46.74,46.56,46.63,6450.0
2015-08-27 14:30:00,46.6,46.71,46.59,46.63,4128.0,46.6,46.71,46.59,46.63,4128.0
2015-08-27 14:35:00,46.63,46.74,46.63,46.73,4300.0,46.63,46.74,46.63,46.73,4300.0
2015-08-27 14:40:00,46.71,46.71,46.61,46.61,3634.0,46.71,46.71,46.61,46.61,3634.0
2015-08-27 14:45:00,46.62,46.67,46.54,46.54,7990.0,46.62,46.67,46.54,46.54,7990.0
2015-08-27 14:50:00,46.52,46.63,46.5,46.59,7503.0,46.52,46.63,46.5,46.59,7503.0
2015-08-27 14:55:00,46.58,46.59,46.39,46.4,9029.0,46.58,46.59,46.39,46.4,9029.0
2015-08-27 15:00:00,46.39,46.44,46.19,46.19,7318.0,46.39,46.44,46.19,46.19,7318.0
2015-08-27 15:05:00,46.2,46.22,45.98,46.05,81386.0,46.2,46.22,45.98,46.05,81386.0
2015-08-27 15:10:00,46.08,46.22,46.07,46.14,16105.0,46.08,46.22,46.07,46.14,16105.0
2015-08-27 15:15:00,46.13,46.32,46.07,46.3,23830.0,46.13,46.32,46.07,46.3,23830.0
2015-08-27 15:20:00,46.29,46.31,46.19,46.27,11245.0,46.29,46.31,46.19,46.27,11245.0
2015-08-27 15:25:00,46.27,46.52,46.23,46.49,14301.0,46.27,46.52,46.23,46.49,14301.0
2015-08-27 15:30:00,46.48,46.61,46.44,46.57,17619.0,46.48,46.61,46.44,46.57,17619.0
2015-08-27 15:35:00,46.58,46.58,46.42,46.48,28080.0,46.58,46.58,46.42,46.48,28080.0
2015-08-27 15:40:00,46.48,46.55,46.43,46.54,24029.0,46.48,46.55,46.43,46.54,24029.0
2015-08-27 15:45:00,46.56,46.57,46.49,46.55,37983.0,46.56,46.57,46.49,46.55,37983.0
2015-08-27 15:50:00,46.56,46.74,46.53,46.73,59369.0,46.56,46.74,46.53,46.73,59369.0
2015-08-27 15:55:00,46.72,46.98,46.72,46.94,96038.0,46.72,46.98,46.72,46.94,96038.0
2015-08-28 09:30:00,47.01,47.33,47.01,47.33,14732.0,47.01,47.33,47.01,47.33,14732.0
2015-08-28 09:35:00,47.36,47.41,47.23,47.33,9400.0,47.36,47.41,47.23,47.33,9400.0
2015-08-28 09:40:00,47.29,47.35,47.18,47.33,9563.0,47.29,47.35,47.18,47.33,9563.0
2015-08-28 09:45:00,47.32,47.32,47.12,47.13,9200.0,47.32,47.32,47.12,47.13,9200.0
2015-08-28 09:50:00,47.12,47.26,47.09,47.09,9300.0,47.12,47.26,47.09,47.09,9300.0
2015-08-28 09:55:00,47.08,47.3,47.07,47.25,9122.0,47.08,47.3,47.07,47.25,9122.0
2015-08-28 10:00:00,47.22,47.22,47.03,47.06,22045.0,47.22,47.22,47.03,47.06,22045.0
2015-08-28 10:05:00,47.05,47.08,46.97,46.99,7817.0,47.05,47.08,46.97,46.99,7817.0
2015-08-28 10:10:00,47.0,47.08,46.93,47.0,11795.0,47.0,47.08,46.93,47.0,11795.0
2015-08-28 10:15:00,46.99,47.02,46.96,47.0,10797.0,46.99,47.02,46.96,47.0,10797.0
2015-08-28 10:20:00,46.98,46.98,46.86,46.91,14509.0,46.98,46.98,46.86,46.91,14509.0
2015-08-28 10:25:00,46.92,47.0,46.89,46.94,9669.0,46.92,47.0,46.89,46.94,9669.0
2015-08-28 10:30:00,46.93,47.08,46.93,47.05,25283.0,46.93,47.08,46.93,47.05,25283.0
2015-08-28 10:35:00,47.04,47.07,47.01,47.03,7200.0,47.04,47.07,47.01,47.03,7200.0
2015-08-28 10:40:00,47.02,47.08,46.99,47.05,17119.0,47.02,47.08,46.99,47.05,17119.0
2015-08-28 10:45:00,47.02,47.08,46.99,47.04,12674.0,47.02,47.08,46.99,47.04,12674.0
2015-08-28 10:50:00,47.06,47.1,47.05,47.1,8794.0,47.06,47.1,47.05,47.1,8794.0
2015-08-28 10:55:00,47.11,47.17,47.09,47.13,7101.0,47.11,47.17,47.09,47.13,7101.0
2015-08-28 11:00:00,47.13,47.24,47.13,47.22,11200.0,47.13,47.24,47.13,47.22,11200.0
2015-08-28 11:05:00,47.23,47.23,47.21,47.21,7623.0,47.23,47.23,47.21,47.21,7623.0
2015-08-28 11:10:00,47.21,47.31,47.2,47.31,11793.0,47.21,47.31,47.2,47.31,11793.0
2015-08-28 11:15:00,47.31,47.39,47.3,47.37,10400.0,47.31,47.39,47.3,47.37,10400.0
2015-08-28 11:20:00,47.36,47.4,47.3,47.4,29535.0,47.36,47.4,47.3,47.4,29535.0
2015-08-28 11:25:00,47.4,47.49,47.4,47.44,6000.0,47.4,47.49,47.4,47.44,6000.0
2015-08-28 11:30:00,47.45,47.5,47.45,47.48,8586.0,47.45,47.5,47.45,47.48,8586.0
2015-08-28 11:35:00,47.48,47.48,47.4,47.4,8869.0,47.48,47.48,47.4,47.4,8869.0
2015-08-28 11:40:00,47.39,47.41,47.29,47.3,16100.0,47.39,47.41,47.29,47.3,16100.0
2015-08-28 11:45:00,47.3,47.31,47.27,47.27,14147.0,47.3,47.31,47.27,47.27,14147.0
2015-08-28 11:50:00,47.28,47.3,47.2,47.2,7060.0,47.28,47.3,47.2,47.2,7060.0
2015-08-28 11:55:00,47.18,47.18,47.09,47.13,5500.0,47.18,47.18,47.09,47.13,5500.0
2015-08-28 12:00:00,47.12,47.15,47.11,47.11,5500.0,47.12,47.15,47.11,47.11,5500.0
2015-08-28 12:05:00,47.13,47.14,47.07,47.07,5582.0,47.13,47.14,47.07,47.07,5582.0
2015-08-28 12:10:00,47.07,47.09,47.05,47.09,6640.0,47.07,47.09,47.05,47.09,6640.0
2015-08-28 12:15:00,47.1,47.12,47.08,47.09,5824.0,47.1,47.12,47.08,47.09,5824.0
2015-08-28 12:20:00,47.09,47.09,47.04,47.06,7649.0,47.09,47.09,47.04,47.06,7649.0
2015-08-28 12:25:00,47.05,47.08,47.05,47.06,8565.0,47.05,47.08,47.05,47.06,8565.0
2015-08-28 12:30:00,47.07,47.07,47.04,47.06,8739.0,47.07,47.07,47.04,47.06,8739.0
2015-08-28 12:35:00,47.05,47.07,47.03,47.04,9765.0,47.05,47.07,47.03,47.04,9765.0
2015-08-28 12:40:00,47.05,47.07,47.04,47.07,8603.0,47.05,47.07,47.04,47.07,8603.0
2015-08-28 12:45:00,47.07,47.07,47.04,47.07,9816.0,47.07,47.07,47.04,47.07,9816.0
2015-08-28 12:50:00,47.07,47.13,47.05,47.05,11988.0,47.07,47.13,47.05,47.05,11988.0
2015-08-28 12:55:00,47.06,47.07,47.03,47.05,4336.0,47.06,47.07,47.03,47.05,4336.0
2015-08-28 13:00:00,47.04,47.04,46.99,47.01,4347.0,47.04,47.04,46.99,47.01,4347.0
2015-08-28 13:05:00,47.01,47.05,47.01,47.05,5131.0,47.01,47.05,47.01,47.05,5131.0
2015-08-28 13:10:00,47.05,47.08,47.04,47.08,9900.0,47.05,47.08,47.04,47.08,9900.0
2015-08-28 13:15:00,47.06,47.08,47.03,47.05,8200.0,47.06,47.08,47.03,47.05,8200.0
2015-08-28 13:20:00,47.05,47.06,47.02,47.03,10872.0,47.05,47.06,47.02,47.03,10872.0
2015-08-28 13:25:00,47.02,47.04,46.92,46.92,5547.0,47.02,47.04,46.92,46.92,5547.0
2015-08-28 13:30:00,46.9,46.93,46.87,46.87,4640.0,46.9,46.93,46.87,46.87,4640.0
2015-08-28 13:35:00,46.86,46.87,46.81,46.82,3950.0,46.86,46.87,46.81,46.82,3950.0
2015-08-28 13:40:00,46.82,46.91,46.82,46.88,4964.0,46.82,46.91,46.82,46.88,4964.0
2015-08-28 13:45:00,46.88,46.94,46.87,46.87,8344.0,46.88,46.94,46.87,46.87,8344.0
2015-08-28 13:50:00,46.88,46.97,46.88,46.9,16202.0,46.88,46.97,46.88,46.9,16202.0
2015-08-28 13:55:00,46.89,46.92,46.88,46.9,4450.0,46.89,46.92,46.88,46.9,4450.0
2015-08-28 14:00:00,46.9,46.97,46.89,46.95,5694.0,46.9,46.97,46.89,46.95,5694.0
2015-08-28 14:05:00,46.96,47.02,46.96,47.01,9452.0,46.96,47.02,46.96,47.01,9452.0
2015-08-28 14:10:00,47.02,47.03,46.93,46.93,4418.0,47.02,47.03,46.93,46.93,4418.0
2015-08-28 14:15:00,46.92,46.92,46.87,46.87,11978.0,46.92,46.92,46.87,46.87,11978.0
2015-08-28 14:20:00,46.88,46.92,46.88,46.9,4600.0,46.88,46.92,46.88,46.9,4600.0
2015-08-28 14:25:00,46.9,46.92,46.88,46.89,14335.0,46.9,46.92,46.88,46.89,14335.0
2015-08-28 14:30:00,46.9,46.91,46.84,46.84,8002.0,46.9,46.91,46.84,46.84,8002.0
2015-08-28 14:35:00,46.84,46.9,46.82,46.9,6299.0,46.84,46.9,46.82,46.9,6299.0
2015-08-28 14:40:00,46.89,46.9,46.88,46.9,3950.0,46.89,46.9,46.88,46.9,3950.0
2015-08-28 14:45:00,46.91,46.96,46.9,46.91,27676.0,46.91,46.96,46.9,46.91,27676.0
2015-08-28 14:50:00,46.92,46.92,46.87,46.9,8825.0,46.92,46.92,46.87,46.9,8825.0
2015-08-28 14:55:00,46.9,46.91,46.86,46.86,27097.0,46.9,46.91,46.86,46.86,27097.0
2015-08-28 15:00:00,46.86,46.87,46.82,46.85,20561.0,46.86,46.87,46.82,46.85,20561.0
2015-08-28 15:05:00,46.83,46.93,46.8,46.89,28793.0,46.83,46.93,46.8,46.89,28793.0
2015-08-28 15:10:00,46.88,46.9,46.86,46.88,12685.0,46.88,46.9,46.86,46.88,12685.0
2015-08-28 15:15:00,46.88,46.92,46.87,46.91,14334.0,46.88,46.92,46.87,46.91,14334.0
2015-08-28 15:20:00,46.89,46.92,46.84,46.85,11998.0,46.89,46.92,46.84,46.85,11998.0
2015-08-28 15:25:00,46.86,46.93,46.83,46.93,14873.0,46.86,46.93,46.83,46.93,14873.0
2015-08-28 15:30:00,46.92,46.93,46.88,46.88,13213.0,46.92,46.93,46.88,46.88,13213.0
2015-08-28 15:35:00,46.88,46.91,46.85,46.9,15122.0,46.88,46.91,46.85,46.9,15122.0
2015-08-28 15:40:00,46.89,46.94,46.82,46.91,21891.0,46.89,46.94,46.82,46.91,21891.0
2015-08-28 15:45:00,46.88,46.94,46.87,46.94,20762.0,46.88,46.94,46.87,46.94,20762.0
2015-08-28 15:50:00,46.93,47.02,46.92,46.92,40786.0,46.93,47.02,46.92,46.92,40786.0
2015-08-28 15:55:00,46.93,47.1,46.93,47.1,79523.0,46.93,47.1,46.93,47.1,79523.0
2015-08-31 09:30:00,47.13,47.13,46.96,47.04,19125.0,47.13,47.13,46.96,47.04,19125.0
2015-08-31 09:35:00,47.04,47.28,47.02,47.11,9037.0,47.04,47.28,47.02,47.11,9037.0
2015-08-31 09:40:00,47.13,47.22,47.11,47.19,8922.0,47.13,47.22,47.11,47.19,8922.0
2015-08-31 09:45:00,47.15,47.25,47.08,47.09,10974.0,47.15,47.25,47.08,47.09,10974.0
2015-08-31 09:50:00,47.08,47.21,47.07,47.18,14100.0,47.08,47.21,47.07,47.18,14100.0
2015-08-31 09:55:00,47.18,47.2,47.09,47.09,9224.0,47.18,47.2,47.09,47.09,9224.0
2015-08-31 10:00:00,47.12,47.12,46.92,46.94,25656.0,47.12,47.12,46.92,46.94,25656.0
2015-08-31 10:05:00,46.93,47.05,46.91,47.05,8768.0,46.93,47.05,46.91,47.05,8768.0
2015-08-31 10:10:00,47.04,47.08,47.0,47.05,18306.0,47.04,47.08,47.0,47.05,18306.0
2015-08-31 10:15:00,47.05,47.09,47.0,47.06,13009.0,47.05,47.09,47.0,47.06,13009.0
2015-08-31 10:20:00,47.07,47.16,47.05,47.15,7995.0,47.07,47.16,47.05,47.15,7995.0
2015-08-31 10:25:00,47.14,47.24,47.13,47.2,10800.0,47.14,47.24,47.13,47.2,10800.0
2015-08-31 10:30:00,47.19,47.2,47.16,47.2,4825.0,47.19,47.2,47.16,47.2,4825.0
2015-08-31 10:35:00,47.21,47.29,47.21,47.27,12059.0,47.21,47.29,47.21,47.27,12059.0
2015-08-31 10:40:00,47.28,47.34,47.28,47.3,5768.0,47.28,47.34,47.28,47.3,5768.0
2015-08-31 10:45:00,47.3,47.33,47.26,47.32,12726.0,47.3,47.33,47.26,47.32,12726.0
2015-08-31 10:50:00,47.31,47.39,47.3,47.39,6778.0,47.31,47.39,47.3,47.39,6778.0
2015-08-31 10:55:00,47.39,47.4,47.36,47.38,6601.0,47.39,47.4,47.36,47.38,6601.0
2015-08-31 11:00:00,47.37,47.38,47.29,47.31,10415.0,47.37,47.38,47.29,47.31,10415.0
2015-08-31 11:05:00,47.33,47.35,47.27,47.32,11518.0,47.33,47.35,47.27,47.32,11518.0
2015-08-31 11:10:00,47.32,47.39,47.31,47.39,7000.0,47.32,47.39,47.31,47.39,7000.0
2015-08-31 11:15:00,47.4,47.44,47.39,47.42,5645.0,47.4,47.44,47.39,47.42,5645.0
2015-08-31 11:20:00,47.44,47.44,47.4,47.4,4800.0,47.44,47.44,47.4,47.4,4800.0
2015-08-31 11:25:00,47.42,47.46,47.38,47.41,15035.0,47.42,47.46,47.38,47.41,15035.0
2015-08-31 11:30:00,47.41,47.42,47.33,47.36,11953.0,47.41,47.42,47.33,47.36,11953.0
2015-08-31 11:35:00,47.37,47.39,47.35,47.39,12014.0,47.37,47.39,47.35,47.39,12014.0
2015-08-31 11:40:00,47.39,47.46,47.36,47.41,37918.0,47.39,47.46,47.36,47.41,37918.0
2015-08-31 11:45:00,47.41,47.41,47.36,47.39,7139.0,47.41,47.41,47.36,47.39,7139.0
2015-08-31 11:50:00,47.38,47.38,47.32,47.34,4003.0,47.38,47.38,47.32,47.34,4003.0
2015-08-31 11:55:00,47.31,47.31,47.21,47.23,5134.0,47.31,47.31,47.21,47.23,5134.0
2015-08-31 12:00:00,47.22,47.29,47.22,47.26,4278.0,47.22,47.29,47.22,47.26,4278.0
2015-08-31 12:05:00,47.27,47.35,47.27,47.31,7400.0,47.27,47.35,47.27,47.31,7400.0
2015-08-31 12:10:00,47.3,47.37,47.3,47.37,5100.0,47.3,47.37,47.3,47.37,5100.0
2015-08-31 12:15:00,47.37,47.4,47.36,47.4,3958.0,47.37,47.4,47.36,47.4,3958.0
2015-08-31 12:20:00,47.41,47.41,47.36,47.38,3514.0,47.41,47.41,47.36,47.38,3514.0
2015-08-31 12:25:00,47.39,47.42,47.39,47.42,4217.0,47.39,47.42,47.39,47.42,4217.0
2015-08-31 12:30:00,47.43,47.45,47.39,47.4,4000.0,47.43,47.45,47.39,47.4,4000.0
2015-08-31 12:35:00,47.39,47.45,47.39,47.45,4850.0,47.39,47.45,47.39,47.45,4850.0
2015-08-31 12:40:00,47.44,47.46,47.42,47.46,3300.0,47.44,47.46,47.42,47.46,3300.0
2015-08-31 12:45:00,47.46,47.48,47.45,47.48,3592.0,47.46,47.48,47.45,47.48,3592.0
2015-08-31 12:50:00,47.49,47.51,47.46,47.51,4157.0,47.49,47.51,47.46,47.51,4157.0
2015-08-31 12:55:00,47.49,47.49,47.47,47.47,2441.0,47.49,47.49,47.47,47.47,2441.0
2015-08-31 13:00:00,47.46,47.47,47.42,47.43,3359.0,47.46,47.47,47.42,47.43,3359.0
2015-08-31 13:05:00,47.42,47.45,47.42,47.44,2800.0,47.42,47.45,47.42,47.44,2800.0
2015-08-31 13:10:00,47.43,47.44,47.4,47.4,2834.0,47.43,47.44,47.4,47.4,2834.0
2015-08-31 13:15:00,47.39,47.39,47.31,47.31,10533.0,47.39,47.39,47.31,47.31,10533.0
2015-08-31 13:20:00,47.31,47.31,47.18,47.2,6062.0,47.31,47.31,47.18,47.2,6062.0
2015-08-31 13:25:00,47.21,47.26,47.21,47.25,4501.0,47.21,47.26,47.21,47.25,4501.0
2015-08-31 13:30:00,47.24,47.25,47.18,47.18,4500.0,47.24,47.25,47.18,47.18,4500.0
2015-08-31 13:35:00,47.18,47.18,47.16,47.16,2756.0,47.18,47.18,47.16,47.16,2756.0
2015-08-31 13:40:00,47.18,47.21,47.17,47.2,3657.0,47.18,47.21,47.17,47.2,3657.0
2015-08-31 13:45:00,47.19,47.2,47.16,47.16,3301.0,47.19,47.2,47.16,47.16,3301.0
2015-08-31 13:50:00,47.16,47.19,47.15,47.19,5659.0,47.16,47.19,47.15,47.19,5659.0
2015-08-31 13:55:00,47.18,47.19,47.17,47.18,4160.0,47.18,47.19,47.17,47.18,4160.0
2015-08-31 14:00:00,47.17,47.22,47.17,47.18,10216.0,47.17,47.22,47.17,47.18,10216.0
2015-08-31 14:05:00,47.18,47.18,47.12,47.12,4103.0,47.18,47.18,47.12,47.12,4103.0
2015-08-31 14:10:00,47.11,47.11,47.03,47.05,6174.0,47.11,47.11,47.03,47.05,6174.0
2015-08-31 14:15:00,47.03,47.04,46.99,47.0,7170.0,47.03,47.04,46.99,47.0,7170.0
2015-08-31 14:20:00,47.0,47.05,46.98,47.05,5900.0,47.0,47.05,46.98,47.05,5900.0
2015-08-31 14:25:00,47.06,47.08,47.04,47.06,6988.0,47.06,47.08,47.04,47.06,6988.0
2015-08-31 14:30:00,47.06,47.1,47.05,47.08,7317.0,47.06,47.1,47.05,47.08,7317.0
2015-08-31 14:35:00,47.07,47.08,47.03,47.03,4137.0,47.07,47.08,47.03,47.03,4137.0
2015-08-31 14:40:00,47.03,47.05,47.01,47.03,11741.0,47.03,47.05,47.01,47.03,11741.0
2015-08-31 14:45:00,47.03,47.06,47.0,47.05,7302.0,47.03,47.06,47.0,47.05,7302.0
2015-08-31 14:50:00,47.04,47.04,46.98,46.98,9811.0,47.04,47.04,46.98,46.98,9811.0
2015-08-31 14:55:00,46.97,46.98,46.93,46.93,2561.0,46.97,46.98,46.93,46.93,2561.0
2015-08-31 15:00:00,46.94,47.02,46.94,47.01,4417.0,46.94,47.02,46.94,47.01,4417.0
2015-08-31 15:05:00,47.0,47.1,46.99,47.09,12387.0,47.0,47.1,46.99,47.09,12387.0
2015-08-31 15:10:00,47.09,47.11,47.08,47.09,7270.0,47.09,47.11,47.08,47.09,7270.0
2015-08-31 15:15:00,47.08,47.08,47.03,47.05,8501.0,47.08,47.08,47.03,47.05,8501.0
2015-08-31 15:20:00,47.04,47.06,47.01,47.05,8800.0,47.04,47.06,47.01,47.05,8800.0
2015-08-31 15:25:00,47.06,47.06,47.02,47.03,7257.0,47.06,47.06,47.02,47.03,7257.0
2015-08-31 15:30:00,47.02,47.1,47.02,47.07,24039.0,47.02,47.1,47.02,47.07,24039.0
2015-08-31 15:35:00,47.06,47.09,47.03,47.03,11762.0,47.06,47.09,47.03,47.03,11762.0
2015-08-31 15:40:00,47.03,47.09,47.02,47.08,22286.0,47.03,47.09,47.02,47.08,22286.0
2015-08-31 15:45:00,47.09,47.1,47.07,47.08,15699.0,47.09,47.1,47.07,47.08,15699.0
2015-08-31 15:50:00,47.08,47.09,47.04,47.07,34749.0,47.08,47.09,47.04,47.07,34749.0
2015-08-31 15:55:00,47.07,47.07,46.92,46.92,84934.0,47.07,47.07,46.92,46.92,84934.0
2015-09-01 09:30:00,45.86,46.32,45.51,46.19,32636.0,45.86,46.32,45.51,46.19,32636.0
2015-09-01 09:35:00,46.19,46.41,46.19,46.26,9648.0,46.19,46.41,46.19,46.26,9648.0
2015-09-01 09:40:00,46.22,46.3,46.05,46.3,25137.0,46.22,46.3,46.05,46.3,25137.0
2015-09-01 09:45:00,46.27,46.36,46.22,46.22,17800.0,46.27,46.36,46.22,46.22,17800.0
2015-09-01 09:50:00,46.19,46.26,46.14,46.22,17418.0,46.19,46.26,46.14,46.22,17418.0
2015-09-01 09:55:00,46.23,46.23,46.03,46.21,13930.0,46.23,46.23,46.03,46.21,13930.0
2015-09-01 10:00:00,46.18,46.19,45.99,46.01,21873.0,46.18,46.19,45.99,46.01,21873.0
2015-09-01 10:05:00,46.01,46.12,45.99,46.06,15170.0,46.01,46.12,45.99,46.06,15170.0
2015-09-01 10:10:00,46.04,46.1,46.0,46.03,11722.0,46.04,46.1,46.0,46.03,11722.0
2015-09-01 10:15:00,46.02,46.1,46.01,46.01,6801.0,46.02,46.1,46.01,46.01,6801.0
2015-09-01 10:20:00,46.0,46.05,45.96,46.0,7854.0,46.0,46.05,45.96,46.0,7854.0
2015-09-01 10:25:00,46.01,46.19,46.01,46.19,8987.0,46.01,46.19,46.01,46.19,8987.0
2015-09-01 10:30:00,46.18,46.22,46.12,46.2,9358.0,46.18,46.22,46.12,46.2,9358.0
2015-09-01 10:35:00,46.22,46.3,46.2,46.25,15313.0,46.22,46.3,46.2,46.25,15313.0
2015-09-01 10:40:00,46.21,46.21,46.13,46.13,7569.0,46.21,46.21,46.13,46.13,7569.0
2015-09-01 10:45:00,46.13,46.16,46.08,46.14,9164.0,46.13,46.16,46.08,46.14,9164.0
2015-09-01 10:50:00,46.11,46.11,46.03,46.05,16573.0,46.11,46.11,46.03,46.05,16573.0
2015-09-01 10:55:00,46.07,46.15,46.05,46.14,9302.0,46.07,46.15,46.05,46.14,9302.0
2015-09-01 11:00:00,46.15,46.18,46.06,46.14,6698.0,46.15,46.18,46.06,46.14,6698.0
2015-09-01 11:05:00,46.1,46.2,46.09,46.19,7266.0,46.1,46.2,46.09,46.19,7266.0
2015-09-01 11:10:00,46.18,46.2,46.14,46.15,7775.0,46.18,46.2,46.14,46.15,7775.0
2015-09-01 11:15:00,46.15,46.19,46.1,46.1,18105.0,46.15,46.19,46.1,46.1,18105.0
2015-09-01 11:20:00,46.1,46.16,46.08,46.12,10066.0,46.1,46.16,46.08,46.12,10066.0
2015-09-01 11:25:00,46.12,46.13,46.07,46.11,14410.0,46.12,46.13,46.07,46.11,14410.0
2015-09-01 11:30:00,46.11,46.16,46.07,46.14,14406.0,46.11,46.16,46.07,46.14,14406.0
2015-09-01 11:35:00,46.13,46.16,46.09,46.1,10253.0,46.13,46.16,46.09,46.1,10253.0
2015-09-01 11:40:00,46.09,46.09,46.02,46.06,10038.0,46.09,46.09,46.02,46.06,10038.0
2015-09-01 11:45:00,46.05,46.1,46.02,46.09,7150.0,46.05,46.1,46.02,46.09,7150.0
2015-09-01 11:50:00,46.08,46.12,46.01,46.08,11038.0,46.08,46.12,46.01,46.08,11038.0
2015-09-01 11:55:00,46.09,46.12,45.99,45.99,7416.0,46.09,46.12,45.99,45.99,7416.0
2015-09-01 12:00:00,45.99,46.02,45.85,45.87,9475.0,45.99,46.02,45.85,45.87,9475.0
2015-09-01 12:05:00,45.86,45.86,45.78,45.81,6284.0,45.86,45.86,45.78,45.81,6284.0
2015-09-01 12:10:00,45.8,45.81,45.76,45.77,16364.0,45.8,45.81,45.76,45.77,16364.0
2015-09-01 12:15:00,45.77,45.81,45.75,45.8,10774.0,45.77,45.81,45.75,45.8,10774.0
2015-09-01 12:20:00,45.81,45.82,45.77,45.81,7835.0,45.81,45.82,45.77,45.81,7835.0
2015-09-01 12:25:00,45.81,45.81,45.76,45.77,7037.0,45.81,45.81,45.76,45.77,7037.0
2015-09-01 12:30:00,45.76,45.77,45.74,45.75,5295.0,45.76,45.77,45.74,45.75,5295.0
2015-09-01 12:35:00,45.76,45.78,45.73,45.78,4468.0,45.76,45.78,45.73,45.78,4468.0
2015-09-01 12:40:00,45.79,45.81,45.69,45.72,10056.0,45.79,45.81,45.69,45.72,10056.0
2015-09-01 12:45:00,45.7,45.72,45.63,45.63,5948.0,45.7,45.72,45.63,45.63,5948.0
2015-09-01 12:50:00,45.62,45.62,45.58,45.6,6397.0,45.62,45.62,45.58,45.6,6397.0
2015-09-01 12:55:00,45.59,45.61,45.54,45.55,6785.0,45.59,45.61,45.54,45.55,6785.0
2015-09-01 13:00:00,45.54,45.69,45.54,45.69,9957.0,45.54,45.69,45.54,45.69,9957.0
2015-09-01 13:05:00,45.67,45.67,45.55,45.59,5023.0,45.67,45.67,45.55,45.59,5023.0
2015-09-01 13:10:00,45.57,45.6,45.53,45.56,6859.0,45.57,45.6,45.53,45.56,6859.0
2015-09-01 13:15:00,45.57,45.64,45.56,45.6,7548.0,45.57,45.64,45.56,45.6,7548.0
2015-09-01 13:20:00,45.59,45.6,45.57,45.6,3920.0,45.59,45.6,45.57,45.6,3920.0
2015-09-01 13:25:00,45.58,45.7,45.58,45.7,6535.0,45.58,45.7,45.58,45.7,6535.0
2015-09-01 13:30:00,45.68,45.73,45.66,45.73,6435.0,45.68,45.73,45.66,45.73,6435.0
2015-09-01 13:35:00,45.7,45.73,45.68,45.68,5500.0,45.7,45.73,45.68,45.68,5500.0
2015-09-01 13:40:00,45.68,45.72,45.66,45.72,5730.0,45.68,45.72,45.66,45.72,5730.0
2015-09-01 13:45:00,45.72,45.74,45.69,45.71,4678.0,45.72,45.74,45.69,45.71,4678.0
2015-09-01 13:50:00,45.72,45.77,45.72,45.75,4139.0,45.72,45.77,45.72,45.75,4139.0
2015-09-01 13:55:00,45.73,45.75,45.7,45.73,5944.0,45.73,45.75,45.7,45.73,5944.0
2015-09-01 14:00:00,45.72,45.73,45.63,45.66,7729.0,45.72,45.73,45.63,45.66,7729.0
2015-09-01 14:05:00,45.66,45.66,45.57,45.6,7011.0,45.66,45.66,45.57,45.6,7011.0
2015-09-01 14:10:00,45.58,45.6,45.55,45.58,3800.0,45.58,45.6,45.55,45.58,3800.0
2015-09-01 14:15:00,45.58,45.58,45.49,45.49,6080.0,45.58,45.58,45.49,45.49,6080.0
2015-09-01 14:20:00,45.48,45.61,45.47,45.57,5700.0,45.48,45.61,45.47,45.57,5700.0
2015-09-01 14:25:00,45.57,45.61,45.55,45.58,7400.0,45.57,45.61,45.55,45.58,7400.0
2015-09-01 14:30:00,45.57,45.7,45.56,45.67,8174.0,45.57,45.7,45.56,45.67,8174.0
2015-09-01 14:35:00,45.67,45.75,45.64,45.75,5500.0,45.67,45.75,45.64,45.75,5500.0
2015-09-01 14:40:00,45.74,45.74,45.66,45.68,8468.0,45.74,45.74,45.66,45.68,8468.0
2015-09-01 14:45:00,45.67,45.71,45.65,45.65,7928.0,45.67,45.71,45.65,45.65,7928.0
2015-09-01 14:50:00,45.66,45.75,45.63,45.64,21894.0,45.66,45.75,45.63,45.64,21894.0
2015-09-01 14:55:00,45.67,45.73,45.65,45.66,10006.0,45.67,45.73,45.65,45.66,10006.0
2015-09-01 15:00:00,45.67,45.7,45.6,45.65,22829.0,45.67,45.7,45.6,45.65,22829.0
2015-09-01 15:05:00,45.64,45.69,45.61,45.67,12017.0,45.64,45.69,45.61,45.67,12017.0
2015-09-01 15:10:00,45.68,45.74,45.66,45.7,18281.0,45.68,45.74,45.66,45.7,18281.0
2015-09-01 15:15:00,45.7,45.71,45.65,45.65,14925.0,45.7,45.71,45.65,45.65,14925.0
2015-09-01 15:20:00,45.66,45.72,45.64,45.66,18560.0,45.66,45.72,45.64,45.66,18560.0
2015-09-01 15:25:00,45.67,45.7,45.58,45.6,15759.0,45.67,45.7,45.58,45.6,15759.0
2015-09-01 15:30:00,45.6,45.61,45.55,45.57,15391.0,45.6,45.61,45.55,45.57,15391.0
2015-09-01 15:35:00,45.56,45.56,45.52,45.53,13364.0,45.56,45.56,45.52,45.53,13364.0
2015-09-01 15:40:00,45.54,45.54,45.45,45.48,36680.0,45.54,45.54,45.45,45.48,36680.0
2015-09-01 15:45:00,45.49,45.57,45.49,45.55,38949.0,45.49,45.57,45.49,45.55,38949.0
2015-09-01 15:50:00,45.55,45.64,45.52,45.59,46880.0,45.55,45.64,45.52,45.59,46880.0
2015-09-01 15:55:00,45.58,45.72,45.56,45.63,71542.0,45.58,45.72,45.56,45.63,71542.0
2015-09-02 09:30:00,46.25,46.73,46.21,46.3,20272.0,46.25,46.73,46.21,46.3,20272.0
2015-09-02 09:35:00,46.29,46.33,46.12,46.3,16093.0,46.29,46.33,46.12,46.3,16093.0
2015-09-02 09:40:00,46.24,46.34,46.09,46.16,10756.0,46.24,46.34,46.09,46.16,10756.0
2015-09-02 09:45:00,46.13,46.14,46.04,46.06,10437.0,46.13,46.14,46.04,46.06,10437.0
2015-09-02 09:50:00,46.07,46.08,45.99,46.06,7916.0,46.07,46.08,45.99,46.06,7916.0
2015-09-02 09:55:00,46.08,46.08,45.96,45.96,6809.0,46.08,46.08,45.96,45.96,6809.0
2015-09-02 10:00:00,46.0,46.04,45.88,45.91,10486.0,46.0,46.04,45.88,45.91,10486.0
2015-09-02 10:05:00,45.93,46.05,45.93,46.05,5944.0,45.93,46.05,45.93,46.05,5944.0
2015-09-02 10:10:00,46.01,46.1,45.97,46.09,6116.0,46.01,46.1,45.97,46.09,6116.0
2015-09-02 10:15:00,46.07,46.11,45.85,45.85,7576.0,46.07,46.11,45.85,45.85,7576.0
2015-09-02 10:20:00,45.84,45.94,45.84,45.92,4337.0,45.84,45.94,45.84,45.92,4337.0
2015-09-02 10:25:00,45.93,45.94,45.8,45.81,7109.0,45.93,45.94,45.8,45.81,7109.0
2015-09-02 10:30:00,45.79,45.84,45.75,45.83,6020.0,45.79,45.84,45.75,45.83,6020.0
2015-09-02 10:35:00,45.84,45.9,45.8,45.8,6016.0,45.84,45.9,45.8,45.8,6016.0
2015-09-02 10:40:00,45.81,45.92,45.81,45.81,5800.0,45.81,45.92,45.81,45.81,5800.0
2015-09-02 10:45:00,45.8,45.82,45.72,45.73,5644.0,45.8,45.82,45.72,45.73,5644.0
2015-09-02 10:50:00,45.75,45.82,45.72,45.72,6741.0,45.75,45.82,45.72,45.72,6741.0
2015-09-02 10:55:00,45.76,45.86,45.76,45.86,5800.0,45.76,45.86,45.76,45.86,5800.0
2015-09-02 11:00:00,45.85,45.87,45.74,45.74,10893.0,45.85,45.87,45.74,45.74,10893.0
2015-09-02 11:05:00,45.76,45.76,45.68,45.73,5321.0,45.76,45.76,45.68,45.73,5321.0
2015-09-02 11:10:00,45.74,45.75,45.68,45.7,5950.0,45.74,45.75,45.68,45.7,5950.0
2015-09-02 11:15:00,45.67,45.77,45.64,45.73,6200.0,45.67,45.77,45.64,45.73,6200.0
2015-09-02 11:20:00,45.72,45.76,45.71,45.76,3200.0,45.72,45.76,45.71,45.76,3200.0
2015-09-02 11:25:00,45.75,45.76,45.64,45.64,34049.0,45.75,45.76,45.64,45.64,34049.0
2015-09-02 11:30:00,45.64,45.67,45.62,45.62,6484.0,45.64,45.67,45.62,45.62,6484.0
2015-09-02 11:35:00,45.62,45.62,45.52,45.55,8198.0,45.62,45.62,45.52,45.55,8198.0
2015-09-02 11:40:00,45.54,45.55,45.49,45.53,9575.0,45.54,45.55,45.49,45.53,9575.0
2015-09-02 11:45:00,45.53,45.53,45.45,45.45,9217.0,45.53,45.53,45.45,45.45,9217.0
2015-09-02 11:50:00,45.45,45.45,45.38,45.4,11500.0,45.45,45.45,45.38,45.4,11500.0
2015-09-02 11:55:00,45.41,45.51,45.41,45.51,5600.0,45.41,45.51,45.41,45.51,5600.0
2015-09-02 12:00:00,45.5,45.52,45.46,45.47,8153.0,45.5,45.52,45.46,45.47,8153.0
2015-09-02 12:05:00,45.47,45.48,45.43,45.46,3369.0,45.47,45.48,45.43,45.46,3369.0
2015-09-02 12:10:00,45.48,45.49,45.45,45.46,5374.0,45.48,45.49,45.45,45.46,5374.0
2015-09-02 12:15:00,45.46,45.47,45.44,45.46,4300.0,45.46,45.47,45.44,45.46,4300.0
2015-09-02 12:20:00,45.47,45.56,45.47,45.55,3400.0,45.47,45.56,45.47,45.55,3400.0
2015-09-02 12:25:00,45.56,45.59,45.55,45.57,3202.0,45.56,45.59,45.55,45.57,3202.0
2015-09-02 12:30:00,45.58,45.62,45.58,45.62,910.0,45.58,45.62,45.58,45.62,910.0
2015-09-02 12:35:00,45.62,45.64,45.58,45.64,2700.0,45.62,45.64,45.58,45.64,2700.0
2015-09-02 12:40:00,45.66,45.66,45.61,45.63,7000.0,45.66,45.66,45.61,45.63,7000.0
2015-09-02 12:45:00,45.62,45.69,45.58,45.69,8244.0,45.62,45.69,45.58,45.69,8244.0
2015-09-02 12:50:00,45.68,45.68,45.63,45.64,3100.0,45.68,45.68,45.63,45.64,3100.0
2015-09-02 12:55:00,45.67,45.75,45.67,45.75,1948.0,45.67,45.75,45.67,45.75,1948.0
2015-09-02 13:00:00,45.74,45.74,45.7,45.71,7042.0,45.74,45.74,45.7,45.71,7042.0
2015-09-02 13:05:00,45.72,45.74,45.66,45.7,6257.0,45.72,45.74,45.66,45.7,6257.0
2015-09-02 13:10:00,45.74,45.79,45.74,45.79,1569.0,45.74,45.79,45.74,45.79,1569.0
2015-09-02 13:15:00,45.79,45.79,45.75,45.75,4605.0,45.79,45.79,45.75,45.75,4605.0
2015-09-02 13:20:00,45.76,45.85,45.75,45.84,5582.0,45.76,45.85,45.75,45.84,5582.0
2015-09-02 13:25:00,45.81,45.83,45.78,45.83,5195.0,45.81,45.83,45.78,45.83,5195.0
2015-09-02 13:30:00,45.82,45.85,45.8,45.84,7485.0,45.82,45.85,45.8,45.84,7485.0
2015-09-02 13:35:00,45.84,45.87,45.77,45.77,4900.0,45.84,45.87,45.77,45.77,4900.0
2015-09-02 13:40:00,45.78,45.8,45.75,45.75,3775.0,45.78,45.8,45.75,45.75,3775.0
2015-09-02 13:45:00,45.76,45.79,45.74,45.76,4422.0,45.76,45.79,45.74,45.76,4422.0
2015-09-02 13:50:00,45.75,45.75,45.69,45.7,3500.0,45.75,45.75,45.69,45.7,3500.0
2015-09-02 13:55:00,45.71,45.78,45.71,45.78,2626.0,45.71,45.78,45.71,45.78,2626.0
2015-09-02 14:00:00,45.78,45.83,45.74,45.78,11103.0,45.78,45.83,45.74,45.78,11103.0
2015-09-02 14:05:00,45.77,45.81,45.77,45.77,4562.0,45.77,45.81,45.77,45.77,4562.0
2015-09-02 14:10:00,45.77,45.88,45.77,45.87,4115.0,45.77,45.88,45.77,45.87,4115.0
2015-09-02 14:15:00,45.88,45.93,45.86,45.91,4654.0,45.88,45.93,45.86,45.91,4654.0
2015-09-02 14:20:00,45.91,45.95,45.89,45.95,3314.0,45.91,45.95,45.89,45.95,3314.0
2015-09-02 14:25:00,45.95,45.96,45.89,45.93,6175.0,45.95,45.96,45.89,45.93,6175.0
2015-09-02 14:30:00,45.92,45.92,45.85,45.92,6602.0,45.92,45.92,45.85,45.92,6602.0
2015-09-02 14:35:00,45.91,45.93,45.84,45.85,4075.0,45.91,45.93,45.84,45.85,4075.0
2015-09-02 14:40:00,45.86,45.89,45.81,45.81,10476.0,45.86,45.89,45.81,45.81,10476.0
2015-09-02 14:45:00,45.81,45.84,45.81,45.82,4800.0,45.81,45.84,45.81,45.82,4800.0
2015-09-02 14:50:00,45.82,45.86,45.82,45.86,5491.0,45.82,45.86,45.82,45.86,5491.0
2015-09-02 14:55:00,45.85,45.9,45.83,45.9,7911.0,45.85,45.9,45.83,45.9,7911.0
2015-09-02 15:00:00,45.9,45.97,45.9,45.95,6214.0,45.9,45.97,45.9,45.95,6214.0
2015-09-02 15:05:00,45.97,45.98,45.9,45.9,10073.0,45.97,45.98,45.9,45.9,10073.0
2015-09-02 15:10:00,45.91,45.97,45.88,45.89,14847.0,45.91,45.97,45.88,45.89,14847.0
2015-09-02 15:15:00,45.9,45.91,45.86,45.91,4550.0,45.9,45.91,45.86,45.91,4550.0
2015-09-02 15:20:00,45.92,45.94,45.84,45.84,35553.0,45.92,45.94,45.84,45.84,35553.0
2015-09-02 15:25:00,45.86,45.94,45.85,45.94,16627.0,45.86,45.94,45.85,45.94,16627.0
2015-09-02 15:30:00,45.94,45.95,45.88,45.88,15057.0,45.94,45.95,45.88,45.88,15057.0
2015-09-02 15:35:00,45.88,45.97,45.88,45.95,28039.0,45.88,45.97,45.88,45.95,28039.0
2015-09-02 15:40:00,45.96,46.07,45.95,46.06,40986.0,45.96,46.07,45.95,46.06,40986.0
2015-09-02 15:45:00,46.06,46.12,46.05,46.07,11700.0,46.06,46.12,46.05,46.07,11700.0
2015-09-02 15:50:00,46.07,46.22,46.07,46.2,19955.0,46.07,46.22,46.07,46.2,19955.0
2015-09-02 15:55:00,46.2,46.32,46.18,46.32,54918.0,46.2,46.32,46.18,46.32,54918.0
2015-09-03 09:30:00,46.73,46.73,46.18,46.67,13180.0,46.73,46.73,46.18,46.67,13180.0
2015-09-03 09:35:00,46.57,46.89,46.56,46.81,14423.0,46.57,46.89,46.56,46.81,14423.0
2015-09-03 09:40:00,46.86,46.96,46.79,46.81,19026.0,46.86,46.96,46.79,46.81,19026.0
2015-09-03 09:45:00,46.85,46.95,46.83,46.88,12652.0,46.85,46.95,46.83,46.88,12652.0
2015-09-03 09:50:00,46.9,46.94,46.89,46.91,4700.0,46.9,46.94,46.89,46.91,4700.0
2015-09-03 09:55:00,46.92,46.92,46.78,46.83,8440.0,46.92,46.92,46.78,46.83,8440.0
2015-09-03 10:00:00,46.83,46.83,46.7,46.75,12020.0,46.83,46.83,46.7,46.75,12020.0
2015-09-03 10:05:00,46.75,46.88,46.75,46.87,12768.0,46.75,46.88,46.75,46.87,12768.0
2015-09-03 10:10:00,46.85,46.9,46.82,46.89,9448.0,46.85,46.9,46.82,46.89,9448.0
2015-09-03 10:15:00,46.9,47.0,46.9,46.99,11826.0,46.9,47.0,46.9,46.99,11826.0
2015-09-03 10:20:00,47.0,47.14,46.99,47.14,9510.0,47.0,47.14,46.99,47.14,9510.0
2015-09-03 10:25:00,47.15,47.17,47.12,47.14,13857.0,47.15,47.17,47.12,47.14,13857.0
2015-09-03 10:30:00,47.14,47.14,47.08,47.11,10353.0,47.14,47.14,47.08,47.11,10353.0
2015-09-03 10:35:00,47.09,47.24,47.09,47.22,12682.0,47.09,47.24,47.09,47.22,12682.0
2015-09-03 10:40:00,47.22,47.26,47.22,47.26,7508.0,47.22,47.26,47.22,47.26,7508.0
2015-09-03 10:45:00,47.26,47.29,47.16,47.29,11165.0,47.26,47.29,47.16,47.29,11165.0
2015-09-03 10:50:00,47.3,47.39,47.3,47.35,7053.0,47.3,47.39,47.3,47.35,7053.0
2015-09-03 10:55:00,47.37,47.42,47.31,47.42,10795.0,47.37,47.42,47.31,47.42,10795.0
2015-09-03 11:00:00,47.43,47.44,47.35,47.42,12872.0,47.43,47.44,47.35,47.42,12872.0
2015-09-03 11:05:00,47.43,47.48,47.43,47.47,15345.0,47.43,47.48,47.43,47.47,15345.0
2015-09-03 11:10:00,47.48,47.5,47.44,47.45,9701.0,47.48,47.5,47.44,47.45,9701.0
2015-09-03 11:15:00,47.46,47.47,47.4,47.43,15447.0,47.46,47.47,47.4,47.43,15447.0
2015-09-03 11:20:00,47.44,47.44,47.35,47.37,8700.0,47.44,47.44,47.35,47.37,8700.0
2015-09-03 11:25:00,47.38,47.44,47.37,47.43,9825.0,47.38,47.44,47.37,47.43,9825.0
2015-09-03 11:30:00,47.43,47.44,47.39,47.43,6599.0,47.43,47.44,47.39,47.43,6599.0
2015-09-03 11:35:00,47.44,47.45,47.37,47.38,10038.0,47.44,47.45,47.37,47.38,10038.0
2015-09-03 11:40:00,47.39,47.43,47.38,47.42,7176.0,47.39,47.43,47.38,47.42,7176.0
2015-09-03 11:45:00,47.42,47.45,47.41,47.44,6800.0,47.42,47.45,47.41,47.44,6800.0
2015-09-03 11:50:00,47.44,47.44,47.36,47.42,6039.0,47.44,47.44,47.36,47.42,6039.0
2015-09-03 11:55:00,47.44,47.46,47.42,47.45,6796.0,47.44,47.46,47.42,47.45,6796.0
2015-09-03 12:00:00,47.45,47.47,47.44,47.46,9747.0,47.45,47.47,47.44,47.46,9747.0
2015-09-03 12:05:00,47.47,47.52,47.47,47.52,6748.0,47.47,47.52,47.47,47.52,6748.0
2015-09-03 12:10:00,47.53,47.53,47.49,47.5,11922.0,47.53,47.53,47.49,47.5,11922.0
2015-09-03 12:15:00,47.5,47.55,47.5,47.55,5794.0,47.5,47.55,47.5,47.55,5794.0
2015-09-03 12:20:00,47.56,47.58,47.55,47.58,11975.0,47.56,47.58,47.55,47.58,11975.0
2015-09-03 12:25:00,47.59,47.59,47.53,47.57,6454.0,47.59,47.59,47.53,47.57,6454.0
2015-09-03 12:30:00,47.58,47.58,47.48,47.48,16300.0,47.58,47.58,47.48,47.48,16300.0
2015-09-03 12:35:00,47.47,47.5,47.46,47.46,5671.0,47.47,47.5,47.46,47.46,5671.0
2015-09-03 12:40:00,47.46,47.47,47.39,47.47,7675.0,47.46,47.47,47.39,47.47,7675.0
2015-09-03 12:45:00,47.48,47.53,47.48,47.53,5918.0,47.48,47.53,47.48,47.53,5918.0
2015-09-03 12:50:00,47.53,47.55,47.5,47.54,7273.0,47.53,47.55,47.5,47.54,7273.0
2015-09-03 12:55:00,47.54,47.55,47.5,47.51,5826.0,47.54,47.55,47.5,47.51,5826.0
2015-09-03 13:00:00,47.51,47.51,47.47,47.49,4100.0,47.51,47.51,47.47,47.49,4100.0
2015-09-03 13:05:00,47.48,47.48,47.3,47.32,5708.0,47.48,47.48,47.3,47.32,5708.0
2015-09-03 13:10:00,47.31,47.33,47.27,47.33,3729.0,47.31,47.33,47.27,47.33,3729.0
2015-09-03 13:15:00,47.34,47.4,47.33,47.4,5830.0,47.34,47.4,47.33,47.4,5830.0
2015-09-03 13:20:00,47.41,47.41,47.36,47.41,7175.0,47.41,47.41,47.36,47.41,7175.0
2015-09-03 13:25:00,47.42,47.49,47.42,47.48,2996.0,47.42,47.49,47.42,47.48,2996.0
2015-09-03 13:30:00,47.48,47.48,47.39,47.39,11688.0,47.48,47.48,47.39,47.39,11688.0
2015-09-03 13:35:00,47.39,47.39,47.35,47.38,5475.0,47.39,47.39,47.35,47.38,5475.0
2015-09-03 13:40:00,47.37,47.37,47.3,47.34,5350.0,47.37,47.37,47.3,47.34,5350.0
2015-09-03 13:45:00,47.33,47.39,47.33,47.38,5927.0,47.33,47.39,47.33,47.38,5927.0
2015-09-03 13:50:00,47.39,47.39,47.26,47.32,12345.0,47.39,47.39,47.26,47.32,12345.0
2015-09-03 13:55:00,47.33,47.33,47.24,47.24,5680.0,47.33,47.33,47.24,47.24,5680.0
2015-09-03 14:00:00,47.24,47.26,47.19,47.25,8352.0,47.24,47.26,47.19,47.25,8352.0
2015-09-03 14:05:00,47.25,47.28,47.15,47.16,9500.0,47.25,47.28,47.15,47.16,9500.0
2015-09-03 14:10:00,47.16,47.22,47.15,47.18,8347.0,47.16,47.22,47.15,47.18,8347.0
2015-09-03 14:15:00,47.19,47.2,47.15,47.18,8238.0,47.19,47.2,47.15,47.18,8238.0
2015-09-03 14:20:00,47.18,47.2,47.14,47.2,7364.0,47.18,47.2,47.14,47.2,7364.0
2015-09-03 14:25:00,47.21,47.25,47.19,47.25,6058.0,47.21,47.25,47.19,47.25,6058.0
2015-09-03 14:30:00,47.25,47.29,47.25,47.28,8662.0,47.25,47.29,47.25,47.28,8662.0
2015-09-03 14:35:00,47.28,47.35,47.28,47.35,10489.0,47.28,47.35,47.28,47.35,10489.0
2015-09-03 14:40:00,47.35,47.42,47.32,47.42,7050.0,47.35,47.42,47.32,47.42,7050.0
2015-09-03 14:45:00,47.42,47.42,47.37,47.4,5969.0,47.42,47.42,47.37,47.4,5969.0
2015-09-03 14:50:00,47.39,47.4,47.35,47.37,6900.0,47.39,47.4,47.35,47.37,6900.0
2015-09-03 14:55:00,47.37,47.38,47.31,47.35,7921.0,47.37,47.38,47.31,47.35,7921.0
2015-09-03 15:00:00,47.37,47.41,47.36,47.36,9573.0,47.37,47.41,47.36,47.36,9573.0
2015-09-03 15:05:00,47.36,47.38,47.23,47.24,13200.0,47.36,47.38,47.23,47.24,13200.0
2015-09-03 15:10:00,47.23,47.31,47.22,47.31,12839.0,47.23,47.31,47.22,47.31,12839.0
2015-09-03 15:15:00,47.3,47.34,47.28,47.31,8830.0,47.3,47.34,47.28,47.31,8830.0
2015-09-03 15:20:00,47.32,47.35,47.25,47.25,11898.0,47.32,47.35,47.25,47.25,11898.0
2015-09-03 15:25:00,47.25,47.31,47.2,47.24,13690.0,47.25,47.31,47.2,47.24,13690.0
2015-09-03 15:30:00,47.24,47.24,47.2,47.22,11775.0,47.24,47.24,47.2,47.22,11775.0
2015-09-03 15:35:00,47.22,47.25,47.05,47.12,18214.0,47.22,47.25,47.05,47.12,18214.0
2015-09-03 15:40:00,47.11,47.17,47.06,47.13,20921.0,47.11,47.17,47.06,47.13,20921.0
2015-09-03 15:45:00,47.13,47.26,47.13,47.2,24884.0,47.13,47.26,47.13,47.2,24884.0
2015-09-03 15:50:00,47.14,47.25,47.08,47.22,54461.0,47.14,47.25,47.08,47.22,54461.0
2015-09-03 15:55:00,47.23,47.25,47.14,47.14,71632.0,47.23,47.25,47.14,47.14,71632.0
2015-09-04 09:30:00,46.49,46.93,46.36,46.55,21146.0,46.49,46.93,46.36,46.55,21146.0
2015-09-04 09:35:00,46.69,46.84,46.57,46.73,4800.0,46.69,46.84,46.57,46.73,4800.0
2015-09-04 09:40:00,46.67,46.96,46.67,46.94,11203.0,46.67,46.96,46.67,46.94,11203.0
2015-09-04 09:45:00,46.94,46.94,46.8,46.91,8304.0,46.94,46.94,46.8,46.91,8304.0
2015-09-04 09:50:00,46.92,46.92,46.72,46.75,11100.0,46.92,46.92,46.72,46.75,11100.0
2015-09-04 09:55:00,46.75,46.77,46.72,46.75,7470.0,46.75,46.77,46.72,46.75,7470.0
2015-09-04 10:00:00,46.73,46.75,46.64,46.73,8500.0,46.73,46.75,46.64,46.73,8500.0
2015-09-04 10:05:00,46.73,46.81,46.72,46.78,15900.0,46.73,46.81,46.72,46.78,15900.0
2015-09-04 10:10:00,46.78,46.79,46.75,46.76,12276.0,46.78,46.79,46.75,46.76,12276.0
2015-09-04 10:15:00,46.76,46.82,46.72,46.74,12248.0,46.76,46.82,46.72,46.74,12248.0
2015-09-04 10:20:00,46.75,46.84,46.74,46.8,4700.0,46.75,46.84,46.74,46.8,4700.0
2015-09-04 10:25:00,46.8,46.87,46.78,46.85,19917.0,46.8,46.87,46.78,46.85,19917.0
2015-09-04 10:30:00,46.85,46.88,46.81,46.85,36765.0,46.85,46.88,46.81,46.85,36765.0
2015-09-04 10:35:00,46.85,46.86,46.78,46.8,11495.0,46.85,46.86,46.78,46.8,11495.0
2015-09-04 10:40:00,46.81,46.84,46.78,46.83,7459.0,46.81,46.84,46.78,46.83,7459.0
2015-09-04 10:45:00,46.83,46.91,46.78,46.86,8295.0,46.83,46.91,46.78,46.86,8295.0
2015-09-04 10:50:00,46.85,46.93,46.85,46.93,5754.0,46.85,46.93,46.85,46.93,5754.0
2015-09-04 10:55:00,46.95,46.95,46.87,46.93,4700.0,46.95,46.95,46.87,46.93,4700.0
2015-09-04 11:00:00,46.95,46.97,46.87,46.87,6135.0,46.95,46.97,46.87,46.87,6135.0
2015-09-04 11:05:00,46.89,46.89,46.8,46.81,6402.0,46.89,46.89,46.8,46.81,6402.0
2015-09-04 11:10:00,46.8,46.86,46.79,46.83,3144.0,46.8,46.86,46.79,46.83,3144.0
2015-09-04 11:15:00,46.87,46.9,46.86,46.9,4000.0,46.87,46.9,46.86,46.9,4000.0
2015-09-04 11:20:00,46.89,46.93,46.87,46.92,5308.0,46.89,46.93,46.87,46.92,5308.0
2015-09-04 11:25:00,46.92,46.97,46.92,46.97,3500.0,46.92,46.97,46.92,46.97,3500.0
2015-09-04 11:30:00,46.95,46.96,46.88,46.91,5100.0,46.95,46.96,46.88,46.91,5100.0
2015-09-04 11:35:00,46.91,46.91,46.87,46.87,1300.0,46.91,46.91,46.87,46.87,1300.0
2015-09-04 11:40:00,46.86,46.88,46.84,46.88,2531.0,46.86,46.88,46.84,46.88,2531.0
2015-09-04 11:45:00,46.86,46.91,46.85,46.91,4900.0,46.86,46.91,46.85,46.91,4900.0
2015-09-04 11:50:00,46.93,46.97,46.9,46.91,4149.0,46.93,46.97,46.9,46.91,4149.0
2015-09-04 11:55:00,46.9,46.95,46.9,46.91,4024.0,46.9,46.95,46.9,46.91,4024.0
2015-09-04 12:00:00,46.91,46.95,46.88,46.89,4784.0,46.91,46.95,46.88,46.89,4784.0
2015-09-04 12:05:00,46.89,46.89,46.85,46.89,6900.0,46.89,46.89,46.85,46.89,6900.0
2015-09-04 12:10:00,46.88,46.9,46.76,46.78,5029.0,46.88,46.9,46.76,46.78,5029.0
2015-09-04 12:15:00,46.8,46.83,46.78,46.79,2500.0,46.8,46.83,46.78,46.79,2500.0
2015-09-04 12:20:00,46.78,46.78,46.74,46.74,2189.0,46.78,46.78,46.74,46.74,2189.0
2015-09-04 12:25:00,46.73,46.75,46.72,46.73,1116.0,46.73,46.75,46.72,46.73,1116.0
2015-09-04 12:30:00,46.72,46.75,46.7,46.74,5789.0,46.72,46.75,46.7,46.74,5789.0
2015-09-04 12:35:00,46.73,46.79,46.73,46.73,4813.0,46.73,46.79,46.73,46.73,4813.0
2015-09-04 12:40:00,46.74,46.74,46.65,46.66,2448.0,46.74,46.74,46.65,46.66,2448.0
2015-09-04 12:45:00,46.64,46.73,46.62,46.71,4658.0,46.64,46.73,46.62,46.71,4658.0
2015-09-04 12:50:00,46.71,46.71,46.63,46.64,3300.0,46.71,46.71,46.63,46.64,3300.0
2015-09-04 12:55:00,46.63,46.64,46.6,46.6,3278.0,46.63,46.64,46.6,46.6,3278.0
2015-09-04 13:00:00,46.61,46.61,46.55,46.57,2800.0,46.61,46.61,46.55,46.57,2800.0
2015-09-04 13:05:00,46.56,46.58,46.53,46.54,4760.0,46.56,46.58,46.53,46.54,4760.0
2015-09-04 13:10:00,46.54,46.6,46.54,46.56,5400.0,46.54,46.6,46.54,46.56,5400.0
2015-09-04 13:15:00,46.57,46.62,46.57,46.59,4944.0,46.57,46.62,46.57,46.59,4944.0
2015-09-04 13:20:00,46.58,46.59,46.52,46.53,3734.0,46.58,46.59,46.52,46.53,3734.0
2015-09-04 13:25:00,46.53,46.58,46.53,46.55,3300.0,46.53,46.58,46.53,46.55,3300.0
2015-09-04 13:30:00,46.56,46.63,46.54,46.61,4111.0,46.56,46.63,46.54,46.61,4111.0
2015-09-04 13:35:00,46.61,46.63,46.58,46.6,5938.0,46.61,46.63,46.58,46.6,5938.0
2015-09-04 13:40:00,46.6,46.64,46.59,46.6,5889.0,46.6,46.64,46.59,46.6,5889.0
2015-09-04 13:45:00,46.6,46.62,46.6,46.6,3800.0,46.6,46.62,46.6,46.6,3800.0
2015-09-04 13:50:00,46.6,46.65,46.6,46.63,6500.0,46.6,46.65,46.6,46.63,6500.0
2015-09-04 13:55:00,46.62,46.63,46.6,46.61,6242.0,46.62,46.63,46.6,46.61,6242.0
2015-09-04 14:00:00,46.61,46.62,46.56,46.57,6600.0,46.61,46.62,46.56,46.57,6600.0
2015-09-04 14:05:00,46.57,46.57,46.5,46.53,4696.0,46.57,46.57,46.5,46.53,4696.0
2015-09-04 14:10:00,46.52,46.55,46.51,46.55,2389.0,46.52,46.55,46.51,46.55,2389.0
2015-09-04 14:15:00,46.54,46.55,46.47,46.48,4300.0,46.54,46.55,46.47,46.48,4300.0
2015-09-04 14:20:00,46.49,46.5,46.43,46.44,4490.0,46.49,46.5,46.43,46.44,4490.0
2015-09-04 14:25:00,46.44,46.49,46.43,46.49,2800.0,46.44,46.49,46.43,46.49,2800.0
2015-09-04 14:30:00,46.49,46.51,46.45,46.45,4289.0,46.49,46.51,46.45,46.45,4289.0
2015-09-04 14:35:00,46.46,46.46,46.41,46.42,4948.0,46.46,46.46,46.41,46.42,4948.0
2015-09-04 14:40:00,46.43,46.49,46.43,46.49,4089.0,46.43,46.49,46.43,46.49,4089.0
2015-09-04 14:45:00,46.49,46.55,46.48,46.54,6389.0,46.49,46.55,46.48,46.54,6389.0
2015-09-04 14:50:00,46.54,46.56,46.5,46.52,6249.0,46.54,46.56,46.5,46.52,6249.0
2015-09-04 14:55:00,46.52,46.54,46.47,46.54,5700.0,46.52,46.54,46.47,46.54,5700.0
2015-09-04 15:00:00,46.55,46.63,46.55,46.61,8470.0,46.55,46.63,46.55,46.61,8470.0
2015-09-04 15:05:00,46.61,46.69,46.61,46.65,9615.0,46.61,46.69,46.61,46.65,9615.0
2015-09-04 15:10:00,46.66,46.67,46.6,46.67,10758.0,46.66,46.67,46.6,46.67,10758.0
2015-09-04 15:15:00,46.65,46.67,46.63,46.66,9112.0,46.65,46.67,46.63,46.66,9112.0
2015-09-04 15:20:00,46.66,46.68,46.65,46.68,10300.0,46.66,46.68,46.65,46.68,10300.0
2015-09-04 15:25:00,46.67,46.73,46.66,46.72,11636.0,46.67,46.73,46.66,46.72,11636.0
2015-09-04 15:30:00,46.72,46.76,46.69,46.75,19000.0,46.72,46.76,46.69,46.75,19000.0
2015-09-04 15:35:00,46.74,46.76,46.69,46.7,22961.0,46.74,46.76,46.69,46.7,22961.0
2015-09-04 15:40:00,46.7,46.74,46.7,46.72,7326.0,46.7,46.74,46.7,46.72,7326.0
2015-09-04 15:45:00,46.72,46.76,46.71,46.75,34240.0,46.72,46.76,46.71,46.75,34240.0
2015-09-04 15:50:00,46.74,46.76,46.66,46.71,18315.0,46.74,46.76,46.66,46.71,18315.0
2015-09-04 15:55:00,46.71,46.75,46.59,46.6,41158.0,46.71,46.75,46.59,46.6,41158.0
2015-09-08 09:30:00,47.39,47.39,46.55,47.22,10994.0,47.39,47.39,46.55,47.22,10994.0
2015-09-08 09:35:00,47.25,47.25,47.07,47.11,26259.0,47.25,47.25,47.07,47.11,26259.0
2015-09-08 09:40:00,47.11,47.11,47.05,47.08,27576.0,47.11,47.11,47.05,47.08,27576.0
2015-09-08 09:45:00,47.08,47.09,47.04,47.09,42022.0,47.08,47.09,47.04,47.09,42022.0
2015-09-08 09:50:00,47.09,47.11,47.05,47.09,30500.0,47.09,47.11,47.05,47.09,30500.0
2015-09-08 09:55:00,47.1,47.13,47.07,47.09,5978.0,47.1,47.13,47.07,47.09,5978.0
2015-09-08 10:00:00,47.12,47.16,47.07,47.1,11788.0,47.12,47.16,47.07,47.1,11788.0
2015-09-08 10:05:00,47.12,47.2,47.11,47.11,10200.0,47.12,47.2,47.11,47.11,10200.0
2015-09-08 10:10:00,47.12,47.14,47.1,47.1,3800.0,47.12,47.14,47.1,47.1,3800.0
2015-09-08 10:15:00,47.1,47.13,47.08,47.09,7688.0,47.1,47.13,47.08,47.09,7688.0
2015-09-08 10:20:00,47.09,47.09,47.02,47.03,4930.0,47.09,47.09,47.02,47.03,4930.0
2015-09-08 10:25:00,47.04,47.08,47.0,47.08,3933.0,47.04,47.08,47.0,47.08,3933.0
2015-09-08 10:30:00,47.08,47.11,47.04,47.07,8106.0,47.08,47.11,47.04,47.07,8106.0
2015-09-08 10:35:00,47.07,47.07,47.03,47.03,4903.0,47.07,47.07,47.03,47.03,4903.0
2015-09-08 10:40:00,47.04,47.04,46.95,46.97,5118.0,47.04,47.04,46.95,46.97,5118.0
2015-09-08 10:45:00,46.97,47.01,46.94,47.01,5494.0,46.97,47.01,46.94,47.01,5494.0
2015-09-08 10:50:00,47.01,47.06,46.99,46.99,4889.0,47.01,47.06,46.99,46.99,4889.0
2015-09-08 10:55:00,47.0,47.11,46.98,47.11,5802.0,47.0,47.11,46.98,47.11,5802.0
2015-09-08 11:00:00,47.09,47.1,47.06,47.08,4733.0,47.09,47.1,47.06,47.08,4733.0
2015-09-08 11:05:00,47.07,47.08,47.03,47.07,6719.0,47.07,47.08,47.03,47.07,6719.0
2015-09-08 11:10:00,47.09,47.11,47.06,47.07,4512.0,47.09,47.11,47.06,47.07,4512.0
2015-09-08 11:15:00,47.07,47.1,47.07,47.08,4000.0,47.07,47.1,47.07,47.08,4000.0
2015-09-08 11:20:00,47.08,47.12,47.07,47.12,5361.0,47.08,47.12,47.07,47.12,5361.0
2015-09-08 11:25:00,47.12,47.12,47.09,47.1,7756.0,47.12,47.12,47.09,47.1,7756.0
2015-09-08 11:30:00,47.09,47.11,47.07,47.1,4549.0,47.09,47.11,47.07,47.1,4549.0
2015-09-08 11:35:00,47.11,47.11,47.09,47.09,7166.0,47.11,47.11,47.09,47.09,7166.0
2015-09-08 11:40:00,47.08,47.11,47.07,47.11,4800.0,47.08,47.11,47.07,47.11,4800.0
2015-09-08 11:45:00,47.11,47.11,47.09,47.11,5250.0,47.11,47.11,47.09,47.11,5250.0
2015-09-08 11:50:00,47.11,47.13,47.09,47.11,15789.0,47.11,47.13,47.09,47.11,15789.0
2015-09-08 11:55:00,47.1,47.11,47.08,47.09,4100.0,47.1,47.11,47.08,47.09,4100.0
2015-09-08 12:00:00,47.08,47.11,47.08,47.11,1605.0,47.08,47.11,47.08,47.11,1605.0
2015-09-08 12:05:00,47.11,47.13,47.09,47.12,20512.0,47.11,47.13,47.09,47.12,20512.0
2015-09-08 12:10:00,47.12,47.14,47.09,47.13,34744.0,47.12,47.14,47.09,47.13,34744.0
2015-09-08 12:15:00,47.13,47.14,47.1,47.12,113749.0,47.13,47.14,47.1,47.12,113749.0
2015-09-08 12:20:00,47.12,47.26,47.1,47.25,46011.0,47.12,47.26,47.1,47.25,46011.0
2015-09-08 12:25:00,47.25,47.37,47.25,47.37,10771.0,47.25,47.37,47.25,47.37,10771.0
2015-09-08 12:30:00,47.39,47.4,47.37,47.4,6890.0,47.39,47.4,47.37,47.4,6890.0
2015-09-08 12:35:00,47.4,47.42,47.38,47.39,9441.0,47.4,47.42,47.38,47.39,9441.0
2015-09-08 12:40:00,47.38,47.45,47.38,47.45,8000.0,47.38,47.45,47.38,47.45,8000.0
2015-09-08 12:45:00,47.45,47.52,47.45,47.52,7640.0,47.45,47.52,47.45,47.52,7640.0
2015-09-08 12:50:00,47.52,47.56,47.5,47.56,6610.0,47.52,47.56,47.5,47.56,6610.0
2015-09-08 12:55:00,47.56,47.56,47.47,47.47,4746.0,47.56,47.56,47.47,47.47,4746.0
2015-09-08 13:00:00,47.48,47.51,47.47,47.48,5609.0,47.48,47.51,47.47,47.48,5609.0
2015-09-08 13:05:00,47.46,47.48,47.43,47.47,3563.0,47.46,47.48,47.43,47.47,3563.0
2015-09-08 13:10:00,47.47,47.48,47.46,47.46,3012.0,47.47,47.48,47.46,47.46,3012.0
2015-09-08 13:15:00,47.46,47.48,47.43,47.43,6700.0,47.46,47.48,47.43,47.43,6700.0
2015-09-08 13:20:00,47.43,47.44,47.39,47.39,3600.0,47.43,47.44,47.39,47.39,3600.0
2015-09-08 13:25:00,47.39,47.42,47.35,47.41,3000.0,47.39,47.42,47.35,47.41,3000.0
2015-09-08 13:30:00,47.41,47.42,47.39,47.41,1748.0,47.41,47.42,47.39,47.41,1748.0
2015-09-08 13:35:00,47.43,47.51,47.41,47.51,5775.0,47.43,47.51,47.41,47.51,5775.0
2015-09-08 13:40:00,47.52,47.56,47.51,47.52,5672.0,47.52,47.56,47.51,47.52,5672.0
2015-09-08 13:45:00,47.52,47.58,47.52,47.58,5330.0,47.52,47.58,47.52,47.58,5330.0
2015-09-08 13:50:00,47.59,47.61,47.57,47.6,4548.0,47.59,47.61,47.57,47.6,4548.0
2015-09-08 13:55:00,47.61,47.64,47.6,47.64,5003.0,47.61,47.64,47.6,47.64,5003.0
2015-09-08 14:00:00,47.65,47.66,47.64,47.66,4200.0,47.65,47.66,47.64,47.66,4200.0
2015-09-08 14:05:00,47.66,47.68,47.64,47.67,7492.0,47.66,47.68,47.64,47.67,7492.0
2015-09-08 14:10:00,47.67,47.67,47.64,47.65,3900.0,47.67,47.67,47.64,47.65,3900.0
2015-09-08 14:15:00,47.66,47.72,47.65,47.71,5567.0,47.66,47.72,47.65,47.71,5567.0
2015-09-08 14:20:00,47.72,47.77,47.72,47.76,6646.0,47.72,47.77,47.72,47.76,6646.0
2015-09-08 14:25:00,47.77,47.79,47.73,47.74,6491.0,47.77,47.79,47.73,47.74,6491.0
2015-09-08 14:30:00,47.75,47.78,47.72,47.78,5893.0,47.75,47.78,47.72,47.78,5893.0
2015-09-08 14:35:00,47.79,47.85,47.78,47.84,4937.0,47.79,47.85,47.78,47.84,4937.0
2015-09-08 14:40:00,47.84,47.89,47.84,47.88,5144.0,47.84,47.89,47.84,47.88,5144.0
2015-09-08 14:45:00,47.89,47.9,47.85,47.85,5898.0,47.89,47.9,47.85,47.85,5898.0
2015-09-08 14:50:00,47.86,47.93,47.85,47.93,9397.0,47.86,47.93,47.85,47.93,9397.0
2015-09-08 14:55:00,47.92,47.94,47.88,47.9,8400.0,47.92,47.94,47.88,47.9,8400.0
2015-09-08 15:00:00,47.9,47.94,47.89,47.94,7900.0,47.9,47.94,47.89,47.94,7900.0
2015-09-08 15:05:00,47.93,47.93,47.86,47.9,8999.0,47.93,47.93,47.86,47.9,8999.0
2015-09-08 15:10:00,47.91,47.94,47.9,47.91,11212.0,47.91,47.94,47.9,47.91,11212.0
2015-09-08 15:15:00,47.91,47.93,47.87,47.92,8648.0,47.91,47.93,47.87,47.92,8648.0
2015-09-08 15:20:00,47.92,47.93,47.88,47.91,18522.0,47.92,47.93,47.88,47.91,18522.0
2015-09-08 15:25:00,47.91,47.98,47.91,47.98,14163.0,47.91,47.98,47.91,47.98,14163.0
2015-09-08 15:30:00,47.98,47.99,47.97,47.97,16965.0,47.98,47.99,47.97,47.97,16965.0
2015-09-08 15:35:00,47.98,48.08,47.97,48.05,23963.0,47.98,48.08,47.97,48.05,23963.0
2015-09-08 15:40:00,48.05,48.06,48.02,48.04,15064.0,48.05,48.06,48.02,48.04,15064.0
2015-09-08 15:45:00,48.05,48.05,48.01,48.05,13712.0,48.05,48.05,48.01,48.05,13712.0
2015-09-08 15:50:00,48.05,48.06,48.01,48.06,21236.0,48.05,48.06,48.01,48.06,21236.0
2015-09-08 15:55:00,48.06,48.09,48.03,48.05,45378.0,48.06,48.09,48.03,48.05,45378.0
2015-09-09 09:30:00,48.07,48.07,46.02,47.87,14034.0,48.07,48.07,46.02,47.87,14034.0
2015-09-09 09:35:00,47.94,48.2,47.88,48.03,13822.0,47.94,48.2,47.88,48.03,13822.0
2015-09-09 09:40:00,48.04,48.08,47.91,48.04,13619.0,48.04,48.08,47.91,48.04,13619.0
2015-09-09 09:45:00,48.02,48.08,48.0,48.06,10900.0,48.02,48.08,48.0,48.06,10900.0
2015-09-09 09:50:00,48.06,48.12,48.04,48.09,8749.0,48.06,48.12,48.04,48.09,8749.0
2015-09-09 09:55:00,48.1,48.15,48.08,48.15,4016.0,48.1,48.15,48.08,48.15,4016.0
2015-09-09 10:00:00,48.13,48.16,47.95,47.95,9500.0,48.13,48.16,47.95,47.95,9500.0
2015-09-09 10:05:00,47.94,47.97,47.87,47.88,5670.0,47.94,47.97,47.87,47.88,5670.0
2015-09-09 10:10:00,47.9,47.98,47.9,47.98,9398.0,47.9,47.98,47.9,47.98,9398.0
2015-09-09 10:15:00,47.97,48.0,47.94,47.95,4607.0,47.97,48.0,47.94,47.95,4607.0
2015-09-09 10:20:00,47.92,47.96,47.85,47.92,7400.0,47.92,47.96,47.85,47.92,7400.0
2015-09-09 10:25:00,47.93,47.95,47.82,47.82,5748.0,47.93,47.95,47.82,47.82,5748.0
2015-09-09 10:30:00,47.83,47.85,47.78,47.78,9913.0,47.83,47.85,47.78,47.78,9913.0
2015-09-09 10:35:00,47.77,47.78,47.72,47.77,8399.0,47.77,47.78,47.72,47.77,8399.0
2015-09-09 10:40:00,47.76,47.77,47.71,47.75,7600.0,47.76,47.77,47.71,47.75,7600.0
2015-09-09 10:45:00,47.77,47.86,47.77,47.86,7921.0,47.77,47.86,47.77,47.86,7921.0
2015-09-09 10:50:00,47.87,47.87,47.81,47.83,25367.0,47.87,47.87,47.81,47.83,25367.0
2015-09-09 10:55:00,47.83,47.9,47.82,47.9,12192.0,47.83,47.9,47.82,47.9,12192.0
2015-09-09 11:00:00,47.89,47.93,47.83,47.91,12500.0,47.89,47.93,47.83,47.91,12500.0
2015-09-09 11:05:00,47.91,47.96,47.89,47.94,6345.0,47.91,47.96,47.89,47.94,6345.0
2015-09-09 11:10:00,47.94,47.96,47.92,47.94,7700.0,47.94,47.96,47.92,47.94,7700.0
2015-09-09 11:15:00,47.95,47.98,47.89,47.89,10023.0,47.95,47.98,47.89,47.89,10023.0
2015-09-09 11:20:00,47.89,47.9,47.85,47.9,6800.0,47.89,47.9,47.85,47.9,6800.0
2015-09-09 11:25:00,47.89,47.89,47.84,47.87,9716.0,47.89,47.89,47.84,47.87,9716.0
2015-09-09 11:30:00,47.89,47.94,47.88,47.92,10209.0,47.89,47.94,47.88,47.92,10209.0
2015-09-09 11:35:00,47.91,47.95,47.89,47.94,9220.0,47.91,47.95,47.89,47.94,9220.0
2015-09-09 11:40:00,47.94,47.94,47.85,47.85,6141.0,47.94,47.94,47.85,47.85,6141.0
2015-09-09 11:45:00,47.85,47.88,47.83,47.84,9200.0,47.85,47.88,47.83,47.84,9200.0
2015-09-09 11:50:00,47.83,47.83,47.8,47.81,7300.0,47.83,47.83,47.8,47.81,7300.0
2015-09-09 11:55:00,47.8,47.87,47.8,47.87,14000.0,47.8,47.87,47.8,47.87,14000.0
2015-09-09 12:00:00,47.86,47.91,47.85,47.87,7300.0,47.86,47.91,47.85,47.87,7300.0
2015-09-09 12:05:00,47.87,47.9,47.83,47.85,8600.0,47.87,47.9,47.83,47.85,8600.0
2015-09-09 12:10:00,47.84,47.89,47.84,47.88,6700.0,47.84,47.89,47.84,47.88,6700.0
2015-09-09 12:15:00,47.87,47.9,47.87,47.88,7400.0,47.87,47.9,47.87,47.88,7400.0
2015-09-09 12:20:00,47.88,47.92,47.88,47.9,11343.0,47.88,47.92,47.88,47.9,11343.0
2015-09-09 12:25:00,47.89,47.9,47.84,47.89,9700.0,47.89,47.9,47.84,47.89,9700.0
2015-09-09 12:30:00,47.89,47.92,47.88,47.9,11180.0,47.89,47.92,47.88,47.9,11180.0
2015-09-09 12:35:00,47.89,47.91,47.84,47.87,3900.0,47.89,47.91,47.84,47.87,3900.0
2015-09-09 12:40:00,47.86,47.89,47.86,47.87,4300.0,47.86,47.89,47.86,47.87,4300.0
2015-09-09 12:45:00,47.88,47.89,47.83,47.83,5673.0,47.88,47.89,47.83,47.83,5673.0
2015-09-09 12:50:00,47.82,47.82,47.74,47.74,4300.0,47.82,47.82,47.74,47.74,4300.0
2015-09-09 12:55:00,47.75,47.75,47.71,47.73,5500.0,47.75,47.75,47.71,47.73,5500.0
2015-09-09 13:00:00,47.73,47.77,47.71,47.77,6458.0,47.73,47.77,47.71,47.77,6458.0
2015-09-09 13:05:00,47.78,47.81,47.78,47.81,6179.0,47.78,47.81,47.78,47.81,6179.0
2015-09-09 13:10:00,47.82,47.87,47.81,47.84,5400.0,47.82,47.87,47.81,47.84,5400.0
2015-09-09 13:15:00,47.84,47.88,47.83,47.88,4100.0,47.84,47.88,47.83,47.88,4100.0
2015-09-09 13:20:00,47.85,47.85,47.75,47.79,9341.0,47.85,47.85,47.75,47.79,9341.0
2015-09-09 13:25:00,47.79,47.79,47.72,47.73,5338.0,47.79,47.79,47.72,47.73,5338.0
2015-09-09 13:30:00,47.71,47.72,47.65,47.7,8632.0,47.71,47.72,47.65,47.7,8632.0
2015-09-09 13:35:00,47.71,47.71,47.66,47.66,11122.0,47.71,47.71,47.66,47.66,11122.0
2015-09-09 13:40:00,47.65,47.65,47.61,47.63,4483.0,47.65,47.65,47.61,47.63,4483.0
2015-09-09 13:45:00,47.62,47.65,47.62,47.63,6600.0,47.62,47.65,47.62,47.63,6600.0
2015-09-09 13:50:00,47.63,47.63,47.56,47.6,10300.0,47.63,47.63,47.56,47.6,10300.0
2015-09-09 13:55:00,47.6,47.6,47.54,47.54,8078.0,47.6,47.6,47.54,47.54,8078.0
2015-09-09 14:00:00,47.55,47.55,47.49,47.5,3759.0,47.55,47.55,47.49,47.5,3759.0
2015-09-09 14:05:00,47.49,47.53,47.46,47.53,4600.0,47.49,47.53,47.46,47.53,4600.0
2015-09-09 14:10:00,47.52,47.61,47.52,47.58,4614.0,47.52,47.61,47.52,47.58,4614.0
2015-09-09 14:15:00,47.59,47.6,47.53,47.58,4000.0,47.59,47.6,47.53,47.58,4000.0
2015-09-09 14:20:00,47.59,47.59,47.52,47.56,6300.0,47.59,47.59,47.52,47.56,6300.0
2015-09-09 14:25:00,47.56,47.59,47.51,47.58,7162.0,47.56,47.59,47.51,47.58,7162.0
2015-09-09 14:30:00,47.58,47.58,47.5,47.5,7300.0,47.58,47.58,47.5,47.5,7300.0
2015-09-09 14:35:00,47.51,47.55,47.51,47.53,9039.0,47.51,47.55,47.51,47.53,9039.0
2015-09-09 14:40:00,47.53,47.54,47.39,47.4,7200.0,47.53,47.54,47.39,47.4,7200.0
2015-09-09 14:45:00,47.41,47.46,47.4,47.44,6322.0,47.41,47.46,47.4,47.44,6322.0
2015-09-09 14:50:00,47.43,47.53,47.43,47.52,6900.0,47.43,47.53,47.43,47.52,6900.0
2015-09-09 14:55:00,47.51,47.54,47.49,47.5,6922.0,47.51,47.54,47.49,47.5,6922.0
2015-09-09 15:00:00,47.5,47.56,47.42,47.55,11294.0,47.5,47.56,47.42,47.55,11294.0
2015-09-09 15:05:00,47.55,47.61,47.54,47.6,10898.0,47.55,47.61,47.54,47.6,10898.0
2015-09-09 15:10:00,47.59,47.61,47.5,47.6,11173.0,47.59,47.61,47.5,47.6,11173.0
2015-09-09 15:15:00,47.6,47.65,47.52,47.59,15730.0,47.6,47.65,47.52,47.59,15730.0
2015-09-09 15:20:00,47.59,47.66,47.58,47.63,10109.0,47.59,47.66,47.58,47.63,10109.0
2015-09-09 15:25:00,47.64,47.65,47.5,47.52,11375.0,47.64,47.65,47.5,47.52,11375.0
2015-09-09 15:30:00,47.52,47.52,47.37,47.42,17127.0,47.52,47.52,47.37,47.42,17127.0
2015-09-09 15:35:00,47.42,47.45,47.36,47.36,13924.0,47.42,47.45,47.36,47.36,13924.0
2015-09-09 15:40:00,47.35,47.35,47.25,47.26,18973.0,47.35,47.35,47.25,47.26,18973.0
2015-09-09 15:45:00,47.25,47.28,47.14,47.18,26240.0,47.25,47.28,47.14,47.18,26240.0
2015-09-09 15:50:00,47.19,47.22,47.12,47.12,24198.0,47.19,47.22,47.12,47.12,24198.0
2015-09-09 15:55:00,47.13,47.25,47.1,47.2,46805.0,47.13,47.25,47.1,47.2,46805.0
2015-09-10 09:30:00,47.03,47.42,47.03,47.13,13951.0,47.03,47.42,47.03,47.13,13951.0
2015-09-10 09:35:00,47.14,47.25,47.01,47.25,9262.0,47.14,47.25,47.01,47.25,9262.0
2015-09-10 09:40:00,47.25,47.4,47.24,47.36,5873.0,47.25,47.4,47.24,47.36,5873.0
2015-09-10 09:45:00,47.34,47.48,47.33,47.46,6400.0,47.34,47.48,47.33,47.46,6400.0
2015-09-10 09:50:00,47.44,47.56,47.37,47.42,9860.0,47.44,47.56,47.37,47.42,9860.0
2015-09-10 09:55:00,47.43,47.44,47.33,47.35,5100.0,47.43,47.44,47.33,47.35,5100.0
2015-09-10 10:00:00,47.35,47.41,47.17,47.21,5900.0,47.35,47.41,47.17,47.21,5900.0
2015-09-10 10:05:00,47.22,47.25,47.16,47.19,9230.0,47.22,47.25,47.16,47.19,9230.0
2015-09-10 10:10:00,47.2,47.24,47.11,47.19,5917.0,47.2,47.24,47.11,47.19,5917.0
2015-09-10 10:15:00,47.19,47.37,47.19,47.37,10090.0,47.19,47.37,47.19,47.37,10090.0
2015-09-10 10:20:00,47.39,47.49,47.36,47.45,6589.0,47.39,47.49,47.36,47.45,6589.0
2015-09-10 10:25:00,47.46,47.52,47.44,47.49,10303.0,47.46,47.52,47.44,47.49,10303.0
2015-09-10 10:30:00,47.52,47.69,47.51,47.69,10331.0,47.52,47.69,47.51,47.69,10331.0
2015-09-10 10:35:00,47.67,47.77,47.65,47.77,6007.0,47.67,47.77,47.65,47.77,6007.0
2015-09-10 10:40:00,47.77,47.86,47.77,47.83,15746.0,47.77,47.86,47.77,47.83,15746.0
2015-09-10 10:45:00,47.84,47.98,47.84,47.98,16047.0,47.84,47.98,47.84,47.98,16047.0
2015-09-10 10:50:00,47.99,48.06,47.96,47.97,14133.0,47.99,48.06,47.96,47.97,14133.0
2015-09-10 10:55:00,47.99,48.01,47.98,47.99,11693.0,47.99,48.01,47.98,47.99,11693.0
2015-09-10 11:00:00,47.99,47.99,47.83,47.83,8900.0,47.99,47.99,47.83,47.83,8900.0
2015-09-10 11:05:00,47.82,47.84,47.74,47.76,7427.0,47.82,47.84,47.74,47.76,7427.0
2015-09-10 11:10:00,47.77,47.77,47.7,47.7,2600.0,47.77,47.77,47.7,47.7,2600.0
2015-09-10 11:15:00,47.71,47.76,47.69,47.69,8296.0,47.71,47.76,47.69,47.69,8296.0
2015-09-10 11:20:00,47.69,47.71,47.64,47.68,3920.0,47.69,47.71,47.64,47.68,3920.0
2015-09-10 11:25:00,47.69,47.73,47.66,47.73,5100.0,47.69,47.73,47.66,47.73,5100.0
2015-09-10 11:30:00,47.74,47.75,47.71,47.72,2800.0,47.74,47.75,47.71,47.72,2800.0
2015-09-10 11:35:00,47.71,47.82,47.7,47.81,9896.0,47.71,47.82,47.7,47.81,9896.0
2015-09-10 11:40:00,47.79,47.8,47.71,47.8,7000.0,47.79,47.8,47.71,47.8,7000.0
2015-09-10 11:45:00,47.8,47.81,47.74,47.74,3265.0,47.8,47.81,47.74,47.74,3265.0
2015-09-10 11:50:00,47.74,47.77,47.71,47.77,5535.0,47.74,47.77,47.71,47.77,5535.0
2015-09-10 11:55:00,47.78,47.82,47.75,47.78,4200.0,47.78,47.82,47.75,47.78,4200.0
2015-09-10 12:00:00,47.79,47.8,47.75,47.8,3000.0,47.79,47.8,47.75,47.8,3000.0
2015-09-10 12:05:00,47.78,47.85,47.73,47.85,5683.0,47.78,47.85,47.73,47.85,5683.0
2015-09-10 12:10:00,47.85,47.85,47.8,47.8,2600.0,47.85,47.85,47.8,47.8,2600.0
2015-09-10 12:15:00,47.8,47.86,47.78,47.81,6672.0,47.8,47.86,47.78,47.81,6672.0
2015-09-10 12:20:00,47.81,47.85,47.81,47.83,4100.0,47.81,47.85,47.81,47.83,4100.0
2015-09-10 12:25:00,47.82,47.83,47.77,47.79,5968.0,47.82,47.83,47.77,47.79,5968.0
2015-09-10 12:30:00,47.77,47.78,47.73,47.75,5200.0,47.77,47.78,47.73,47.75,5200.0
2015-09-10 12:35:00,47.76,47.81,47.76,47.81,8600.0,47.76,47.81,47.76,47.81,8600.0
2015-09-10 12:40:00,47.81,47.81,47.77,47.78,5000.0,47.81,47.81,47.77,47.78,5000.0
2015-09-10 12:45:00,47.78,47.78,47.71,47.73,21123.0,47.78,47.78,47.71,47.73,21123.0
2015-09-10 12:50:00,47.73,47.74,47.71,47.73,7600.0,47.73,47.74,47.71,47.73,7600.0
2015-09-10 12:55:00,47.72,47.73,47.68,47.71,15978.0,47.72,47.73,47.68,47.71,15978.0
2015-09-10 13:00:00,47.72,47.72,47.64,47.65,4623.0,47.72,47.72,47.64,47.65,4623.0
2015-09-10 13:05:00,47.66,47.72,47.66,47.69,5123.0,47.66,47.72,47.66,47.69,5123.0
2015-09-10 13:10:00,47.69,47.72,47.69,47.69,3800.0,47.69,47.72,47.69,47.69,3800.0
2015-09-10 13:15:00,47.68,47.75,47.68,47.75,16872.0,47.68,47.75,47.68,47.75,16872.0
2015-09-10 13:20:00,47.76,47.8,47.74,47.8,13386.0,47.76,47.8,47.74,47.8,13386.0
2015-09-10 13:25:00,47.83,47.91,47.8,47.9,6300.0,47.83,47.91,47.8,47.9,6300.0
2015-09-10 13:30:00,47.91,47.98,47.9,47.98,6011.0,47.91,47.98,47.9,47.98,6011.0
2015-09-10 13:35:00,47.98,48.06,47.98,48.05,19215.0,47.98,48.06,47.98,48.05,19215.0
2015-09-10 13:40:00,48.05,48.06,48.02,48.03,10684.0,48.05,48.06,48.02,48.03,10684.0
2015-09-10 13:45:00,48.02,48.02,47.91,47.92,7627.0,48.02,48.02,47.91,47.92,7627.0
2015-09-10 13:50:00,47.92,47.92,47.83,47.83,4000.0,47.92,47.92,47.83,47.83,4000.0
2015-09-10 13:55:00,47.82,47.84,47.77,47.78,7493.0,47.82,47.84,47.77,47.78,7493.0
2015-09-10 14:00:00,47.79,47.81,47.73,47.75,13629.0,47.79,47.81,47.73,47.75,13629.0
2015-09-10 14:05:00,47.76,47.77,47.7,47.7,6068.0,47.76,47.77,47.7,47.7,6068.0
2015-09-10 14:10:00,47.7,47.71,47.65,47.65,15134.0,47.7,47.71,47.65,47.65,15134.0
2015-09-10 14:15:00,47.65,47.66,47.58,47.59,12158.0,47.65,47.66,47.58,47.59,12158.0
2015-09-10 14:20:00,47.59,47.62,47.55,47.59,9427.0,47.59,47.62,47.55,47.59,9427.0
2015-09-10 14:25:00,47.59,47.6,47.55,47.58,9900.0,47.59,47.6,47.55,47.58,9900.0
2015-09-10 14:30:00,47.58,47.67,47.57,47.66,22000.0,47.58,47.67,47.57,47.66,22000.0
2015-09-10 14:35:00,47.65,47.7,47.64,47.68,3779.0,47.65,47.7,47.64,47.68,3779.0
2015-09-10 14:40:00,47.69,47.73,47.68,47.68,2900.0,47.69,47.73,47.68,47.68,2900.0
2015-09-10 14:45:00,47.68,47.68,47.62,47.62,5609.0,47.68,47.68,47.62,47.62,5609.0
2015-09-10 14:50:00,47.63,47.65,47.59,47.59,4098.0,47.63,47.65,47.59,47.59,4098.0
2015-09-10 14:55:00,47.57,47.57,47.53,47.54,1856.0,47.57,47.57,47.53,47.54,1856.0
2015-09-10 15:00:00,47.51,47.54,47.46,47.49,8532.0,47.51,47.54,47.46,47.49,8532.0
2015-09-10 15:05:00,47.5,47.53,47.47,47.51,6400.0,47.5,47.53,47.47,47.51,6400.0
2015-09-10 15:10:00,47.52,47.61,47.52,47.61,11844.0,47.52,47.61,47.52,47.61,11844.0
2015-09-10 15:15:00,47.63,47.7,47.59,47.6,7048.0,47.63,47.7,47.59,47.6,7048.0
2015-09-10 15:20:00,47.61,47.66,47.55,47.56,9709.0,47.61,47.66,47.55,47.56,9709.0
2015-09-10 15:25:00,47.57,47.59,47.53,47.57,8021.0,47.57,47.59,47.53,47.57,8021.0
2015-09-10 15:30:00,47.55,47.57,47.47,47.52,8724.0,47.55,47.57,47.47,47.52,8724.0
2015-09-10 15:35:00,47.52,47.6,47.51,47.57,8721.0,47.52,47.6,47.51,47.57,8721.0
2015-09-10 15:40:00,47.56,47.56,47.48,47.51,8584.0,47.56,47.56,47.48,47.51,8584.0
2015-09-10 15:45:00,47.51,47.51,47.45,47.49,13404.0,47.51,47.51,47.45,47.49,13404.0
2015-09-10 15:50:00,47.5,47.55,47.48,47.54,25060.0,47.5,47.55,47.48,47.54,25060.0
2015-09-10 15:55:00,47.55,47.64,47.55,47.61,40424.0,47.55,47.64,47.55,47.61,40424.0
2015-09-11 09:30:00,47.32,47.63,47.32,47.53,7984.0,47.32,47.63,47.32,47.53,7984.0
2015-09-11 09:35:00,47.4,47.65,47.37,47.6,4999.0,47.4,47.65,47.37,47.6,4999.0
2015-09-11 09:40:00,47.55,47.62,47.52,47.59,9992.0,47.55,47.62,47.52,47.59,9992.0
2015-09-11 09:45:00,47.62,47.63,47.52,47.57,11543.0,47.62,47.63,47.52,47.57,11543.0
2015-09-11 09:50:00,47.54,47.62,47.52,47.52,7902.0,47.54,47.62,47.52,47.52,7902.0
2015-09-11 09:55:00,47.53,47.57,47.51,47.51,3100.0,47.53,47.57,47.51,47.51,3100.0
2015-09-11 10:00:00,47.51,47.51,47.34,47.36,16283.0,47.51,47.51,47.34,47.36,16283.0
2015-09-11 10:05:00,47.38,47.47,47.38,47.47,5500.0,47.38,47.47,47.38,47.47,5500.0
2015-09-11 10:10:00,47.46,47.5,47.44,47.47,4362.0,47.46,47.5,47.44,47.47,4362.0
2015-09-11 10:15:00,47.46,47.57,47.44,47.57,4800.0,47.46,47.57,47.44,47.57,4800.0
2015-09-11 10:20:00,47.58,47.64,47.57,47.6,4050.0,47.58,47.64,47.57,47.6,4050.0
2015-09-11 10:25:00,47.61,47.61,47.52,47.52,4407.0,47.61,47.61,47.52,47.52,4407.0
2015-09-11 10:30:00,47.54,47.59,47.53,47.57,4500.0,47.54,47.59,47.53,47.57,4500.0
2015-09-11 10:35:00,47.56,47.57,47.5,47.55,3978.0,47.56,47.57,47.5,47.55,3978.0
2015-09-11 10:40:00,47.55,47.57,47.51,47.56,4608.0,47.55,47.57,47.51,47.56,4608.0
2015-09-11 10:45:00,47.57,47.61,47.56,47.6,4810.0,47.57,47.61,47.56,47.6,4810.0
2015-09-11 10:50:00,47.6,47.61,47.45,47.45,4400.0,47.6,47.61,47.45,47.45,4400.0
2015-09-11 10:55:00,47.46,47.51,47.45,47.45,3306.0,47.46,47.51,47.45,47.45,3306.0
2015-09-11 11:00:00,47.47,47.52,47.45,47.48,7268.0,47.47,47.52,47.45,47.48,7268.0
2015-09-11 11:05:00,47.49,47.56,47.49,47.52,5100.0,47.49,47.56,47.49,47.52,5100.0
2015-09-11 11:10:00,47.52,47.56,47.5,47.55,8148.0,47.52,47.56,47.5,47.55,8148.0
2015-09-11 11:15:00,47.54,47.56,47.53,47.56,5511.0,47.54,47.56,47.53,47.56,5511.0
2015-09-11 11:20:00,47.56,47.56,47.53,47.56,4814.0,47.56,47.56,47.53,47.56,4814.0
2015-09-11 11:25:00,47.55,47.63,47.54,47.63,5187.0,47.55,47.63,47.54,47.63,5187.0
2015-09-11 11:30:00,47.64,47.66,47.61,47.64,5800.0,47.64,47.66,47.61,47.64,5800.0
2015-09-11 11:35:00,47.64,47.76,47.64,47.76,6400.0,47.64,47.76,47.64,47.76,6400.0
2015-09-11 11:40:00,47.76,47.76,47.71,47.71,3821.0,47.76,47.76,47.71,47.71,3821.0
2015-09-11 11:45:00,47.7,47.76,47.69,47.75,12700.0,47.7,47.76,47.69,47.75,12700.0
2015-09-11 11:50:00,47.76,47.86,47.76,47.81,8074.0,47.76,47.86,47.76,47.81,8074.0
2015-09-11 11:55:00,47.81,47.87,47.81,47.87,5804.0,47.81,47.87,47.81,47.87,5804.0
2015-09-11 12:00:00,47.88,47.9,47.85,47.87,3700.0,47.88,47.9,47.85,47.87,3700.0
2015-09-11 12:05:00,47.87,47.87,47.81,47.81,3100.0,47.87,47.87,47.81,47.81,3100.0
2015-09-11 12:10:00,47.82,47.93,47.82,47.92,4664.0,47.82,47.93,47.82,47.92,4664.0
2015-09-11 12:15:00,47.93,47.93,47.89,47.93,3731.0,47.93,47.93,47.89,47.93,3731.0
2015-09-11 12:20:00,47.93,47.93,47.89,47.91,3632.0,47.93,47.93,47.89,47.91,3632.0
2015-09-11 12:25:00,47.91,47.94,47.9,47.91,4173.0,47.91,47.94,47.9,47.91,4173.0
2015-09-11 12:30:00,47.91,47.92,47.89,47.9,3091.0,47.91,47.92,47.89,47.9,3091.0
2015-09-11 12:35:00,47.91,47.91,47.88,47.88,2900.0,47.91,47.91,47.88,47.88,2900.0
2015-09-11 12:40:00,47.88,47.91,47.88,47.91,3500.0,47.88,47.91,47.88,47.91,3500.0
2015-09-11 12:45:00,47.92,47.98,47.9,47.98,4347.0,47.92,47.98,47.9,47.98,4347.0
2015-09-11 12:50:00,47.99,48.03,47.98,47.98,7615.0,47.99,48.03,47.98,47.98,7615.0
2015-09-11 12:55:00,47.97,47.99,47.94,47.98,3561.0,47.97,47.99,47.94,47.98,3561.0
2015-09-11 13:00:00,47.98,48.0,47.96,47.99,3200.0,47.98,48.0,47.96,47.99,3200.0
2015-09-11 13:05:00,47.98,47.99,47.95,47.95,5400.0,47.98,47.99,47.95,47.95,5400.0
2015-09-11 13:10:00,47.96,47.98,47.95,47.96,3451.0,47.96,47.98,47.95,47.96,3451.0
2015-09-11 13:15:00,47.96,47.96,47.89,47.89,4200.0,47.96,47.96,47.89,47.89,4200.0
2015-09-11 13:20:00,47.88,47.88,47.84,47.84,3300.0,47.88,47.88,47.84,47.84,3300.0
2015-09-11 13:25:00,47.83,47.85,47.82,47.84,2600.0,47.83,47.85,47.82,47.84,2600.0
2015-09-11 13:30:00,47.83,47.85,47.78,47.79,4755.0,47.83,47.85,47.78,47.79,4755.0
2015-09-11 13:35:00,47.77,47.78,47.74,47.76,3055.0,47.77,47.78,47.74,47.76,3055.0
2015-09-11 13:40:00,47.76,47.8,47.75,47.8,1600.0,47.76,47.8,47.75,47.8,1600.0
2015-09-11 13:45:00,47.8,47.81,47.76,47.81,5528.0,47.8,47.81,47.76,47.81,5528.0
2015-09-11 13:50:00,47.81,47.84,47.78,47.83,5245.0,47.81,47.84,47.78,47.83,5245.0
2015-09-11 13:55:00,47.82,47.82,47.78,47.8,3700.0,47.82,47.82,47.78,47.8,3700.0
2015-09-11 14:00:00,47.78,47.79,47.76,47.77,4009.0,47.78,47.79,47.76,47.77,4009.0
2015-09-11 14:05:00,47.77,47.79,47.75,47.77,3200.0,47.77,47.79,47.75,47.77,3200.0
2015-09-11 14:10:00,47.78,47.8,47.77,47.78,4077.0,47.78,47.8,47.77,47.78,4077.0
2015-09-11 14:15:00,47.77,47.81,47.76,47.81,3628.0,47.77,47.81,47.76,47.81,3628.0
2015-09-11 14:20:00,47.81,47.85,47.81,47.85,3408.0,47.81,47.85,47.81,47.85,3408.0
2015-09-11 14:25:00,47.86,47.87,47.84,47.84,4600.0,47.86,47.87,47.84,47.84,4600.0
2015-09-11 14:30:00,47.85,47.9,47.85,47.9,6619.0,47.85,47.9,47.85,47.9,6619.0
2015-09-11 14:35:00,47.91,47.95,47.9,47.91,4500.0,47.91,47.95,47.9,47.91,4500.0
2015-09-11 14:40:00,47.9,47.92,47.89,47.89,5815.0,47.9,47.92,47.89,47.89,5815.0
2015-09-11 14:45:00,47.9,47.91,47.85,47.87,9393.0,47.9,47.91,47.85,47.87,9393.0
2015-09-11 14:50:00,47.86,47.89,47.83,47.85,6696.0,47.86,47.89,47.83,47.85,6696.0
2015-09-11 14:55:00,47.85,47.86,47.83,47.85,9125.0,47.85,47.86,47.83,47.85,9125.0
2015-09-11 15:00:00,47.85,47.88,47.84,47.85,11050.0,47.85,47.88,47.84,47.85,11050.0
2015-09-11 15:05:00,47.86,47.93,47.85,47.9,10784.0,47.86,47.93,47.85,47.9,10784.0
2015-09-11 15:10:00,47.9,47.9,47.88,47.88,8671.0,47.9,47.9,47.88,47.88,8671.0
2015-09-11 15:15:00,47.88,47.9,47.87,47.87,12751.0,47.88,47.9,47.87,47.87,12751.0
2015-09-11 15:20:00,47.87,47.89,47.86,47.87,8504.0,47.87,47.89,47.86,47.87,8504.0
2015-09-11 15:25:00,47.87,47.88,47.86,47.86,7800.0,47.87,47.88,47.86,47.86,7800.0
2015-09-11 15:30:00,47.87,47.87,47.83,47.83,9897.0,47.87,47.87,47.83,47.83,9897.0
2015-09-11 15:35:00,47.83,47.86,47.82,47.86,6629.0,47.83,47.86,47.82,47.86,6629.0
2015-09-11 15:40:00,47.85,47.85,47.84,47.84,10618.0,47.85,47.85,47.84,47.84,10618.0
2015-09-11 15:45:00,47.85,47.86,47.82,47.84,29297.0,47.85,47.86,47.82,47.84,29297.0
2015-09-11 15:50:00,47.83,47.87,47.82,47.85,41416.0,47.83,47.87,47.82,47.85,41416.0
2015-09-11 15:55:00,47.84,47.9,47.83,47.88,66916.0,47.84,47.9,47.83,47.88,66916.0
2015-09-14 09:30:00,48.11,48.11,47.98,47.98,7414.0,48.11,48.11,47.98,47.98,7414.0
2015-09-14 09:35:00,48.07,48.07,47.85,47.94,2565.0,48.07,48.07,47.85,47.94,2565.0
2015-09-14 09:40:00,47.96,48.06,47.96,48.03,6700.0,47.96,48.06,47.96,48.03,6700.0
2015-09-14 09:45:00,48.0,48.1,47.99,47.99,9349.0,48.0,48.1,47.99,47.99,9349.0
2015-09-14 09:50:00,47.99,47.99,47.9,47.94,3020.0,47.99,47.99,47.9,47.94,3020.0
2015-09-14 09:55:00,47.96,47.96,47.89,47.9,3100.0,47.96,47.96,47.89,47.9,3100.0
2015-09-14 10:00:00,47.92,47.93,47.88,47.91,10062.0,47.92,47.93,47.88,47.91,10062.0
2015-09-14 10:05:00,47.91,47.98,47.89,47.95,8695.0,47.91,47.98,47.89,47.95,8695.0
2015-09-14 10:10:00,47.96,47.96,47.91,47.95,4800.0,47.96,47.96,47.91,47.95,4800.0
2015-09-14 10:15:00,47.95,48.04,47.95,48.01,13325.0,47.95,48.04,47.95,48.01,13325.0
2015-09-14 10:20:00,48.0,48.02,47.96,48.01,5191.0,48.0,48.02,47.96,48.01,5191.0
2015-09-14 10:25:00,48.01,48.01,47.91,47.92,2800.0,48.01,48.01,47.91,47.92,2800.0
2015-09-14 10:30:00,47.94,47.97,47.91,47.95,3500.0,47.94,47.97,47.91,47.95,3500.0
2015-09-14 10:35:00,47.95,47.98,47.9,47.97,6481.0,47.95,47.98,47.9,47.97,6481.0
2015-09-14 10:40:00,47.96,47.96,47.89,47.92,5463.0,47.96,47.96,47.89,47.92,5463.0
2015-09-14 10:45:00,47.9,47.9,47.86,47.87,5530.0,47.9,47.9,47.86,47.87,5530.0
2015-09-14 10:50:00,47.87,47.88,47.81,47.87,7424.0,47.87,47.88,47.81,47.87,7424.0
2015-09-14 10:55:00,47.86,47.86,47.8,47.84,5700.0,47.86,47.86,47.8,47.84,5700.0
2015-09-14 11:00:00,47.87,47.88,47.85,47.88,4371.0,47.87,47.88,47.85,47.88,4371.0
2015-09-14 11:05:00,47.88,47.89,47.86,47.88,3488.0,47.88,47.89,47.86,47.88,3488.0
2015-09-14 11:10:00,47.88,47.89,47.83,47.84,4401.0,47.88,47.89,47.83,47.84,4401.0
2015-09-14 11:15:00,47.84,47.85,47.77,47.79,3900.0,47.84,47.85,47.77,47.79,3900.0
2015-09-14 11:20:00,47.8,47.8,47.74,47.74,2500.0,47.8,47.8,47.74,47.74,2500.0
2015-09-14 11:25:00,47.75,47.76,47.69,47.72,3900.0,47.75,47.76,47.69,47.72,3900.0
2015-09-14 11:30:00,47.7,47.71,47.69,47.71,3200.0,47.7,47.71,47.69,47.71,3200.0
2015-09-14 11:35:00,47.73,47.74,47.71,47.73,3147.0,47.73,47.74,47.71,47.73,3147.0
2015-09-14 11:40:00,47.72,47.73,47.7,47.7,3500.0,47.72,47.73,47.7,47.7,3500.0
2015-09-14 11:45:00,47.7,47.72,47.66,47.72,3800.0,47.7,47.72,47.66,47.72,3800.0
2015-09-14 11:50:00,47.71,47.73,47.69,47.73,5229.0,47.71,47.73,47.69,47.73,5229.0
2015-09-14 11:55:00,47.74,47.76,47.72,47.73,11700.0,47.74,47.76,47.72,47.73,11700.0
2015-09-14 12:00:00,47.73,47.74,47.72,47.73,3500.0,47.73,47.74,47.72,47.73,3500.0
2015-09-14 12:05:00,47.73,47.74,47.72,47.73,3706.0,47.73,47.74,47.72,47.73,3706.0
2015-09-14 12:10:00,47.73,47.73,47.68,47.72,4052.0,47.73,47.73,47.68,47.72,4052.0
2015-09-14 12:15:00,47.73,47.75,47.72,47.72,4226.0,47.73,47.75,47.72,47.72,4226.0
2015-09-14 12:20:00,47.72,47.75,47.72,47.73,4468.0,47.72,47.75,47.72,47.73,4468.0
2015-09-14 12:25:00,47.74,47.74,47.7,47.7,12000.0,47.74,47.74,47.7,47.7,12000.0
2015-09-14 12:30:00,47.7,47.71,47.68,47.7,19216.0,47.7,47.71,47.68,47.7,19216.0
2015-09-14 12:35:00,47.7,47.7,47.68,47.7,7700.0,47.7,47.7,47.68,47.7,7700.0
2015-09-14 12:40:00,47.69,47.7,47.67,47.68,2800.0,47.69,47.7,47.67,47.68,2800.0
2015-09-14 12:45:00,47.68,47.71,47.68,47.69,5500.0,47.68,47.71,47.68,47.69,5500.0
2015-09-14 12:50:00,47.69,47.7,47.68,47.7,1900.0,47.69,47.7,47.68,47.7,1900.0
2015-09-14 12:55:00,47.71,47.74,47.7,47.71,2600.0,47.71,47.74,47.7,47.71,2600.0
2015-09-14 13:00:00,47.72,47.72,47.68,47.68,2800.0,47.72,47.72,47.68,47.68,2800.0
2015-09-14 13:05:00,47.69,47.7,47.68,47.69,2127.0,47.69,47.7,47.68,47.69,2127.0
2015-09-14 13:10:00,47.69,47.69,47.67,47.67,4250.0,47.69,47.69,47.67,47.67,4250.0
2015-09-14 13:15:00,47.67,47.7,47.67,47.68,7400.0,47.67,47.7,47.67,47.68,7400.0
2015-09-14 13:20:00,47.68,47.68,47.64,47.64,5000.0,47.68,47.68,47.64,47.64,5000.0
2015-09-14 13:25:00,47.63,47.66,47.62,47.65,4300.0,47.63,47.66,47.62,47.65,4300.0
2015-09-14 13:30:00,47.65,47.69,47.65,47.69,6400.0,47.65,47.69,47.65,47.69,6400.0
2015-09-14 13:35:00,47.7,47.74,47.7,47.74,5400.0,47.7,47.74,47.7,47.74,5400.0
2015-09-14 13:40:00,47.75,47.77,47.75,47.76,14200.0,47.75,47.77,47.75,47.76,14200.0
2015-09-14 13:45:00,47.75,47.76,47.74,47.75,10361.0,47.75,47.76,47.74,47.75,10361.0
2015-09-14 13:50:00,47.75,47.77,47.72,47.73,9200.0,47.75,47.77,47.72,47.73,9200.0
2015-09-14 13:55:00,47.73,47.79,47.73,47.78,7100.0,47.73,47.79,47.73,47.78,7100.0
2015-09-14 14:00:00,47.78,47.78,47.74,47.74,5051.0,47.78,47.78,47.74,47.74,5051.0
2015-09-14 14:05:00,47.74,47.74,47.71,47.73,3200.0,47.74,47.74,47.71,47.73,3200.0
2015-09-14 14:10:00,47.74,47.75,47.73,47.75,3711.0,47.74,47.75,47.73,47.75,3711.0
2015-09-14 14:15:00,47.76,47.76,47.74,47.74,2200.0,47.76,47.76,47.74,47.74,2200.0
2015-09-14 14:20:00,47.75,47.77,47.72,47.72,9114.0,47.75,47.77,47.72,47.72,9114.0
2015-09-14 14:25:00,47.72,47.75,47.71,47.73,4900.0,47.72,47.75,47.71,47.73,4900.0
2015-09-14 14:30:00,47.73,47.74,47.71,47.72,5920.0,47.73,47.74,47.71,47.72,5920.0
2015-09-14 14:35:00,47.72,47.75,47.72,47.75,2700.0,47.72,47.75,47.72,47.75,2700.0
2015-09-14 14:40:00,47.76,47.76,47.75,47.75,2999.0,47.76,47.76,47.75,47.75,2999.0
2015-09-14 14:45:00,47.76,47.78,47.74,47.74,9365.0,47.76,47.78,47.74,47.74,9365.0
2015-09-14 14:50:00,47.73,47.75,47.71,47.73,11284.0,47.73,47.75,47.71,47.73,11284.0
2015-09-14 14:55:00,47.72,47.74,47.72,47.72,11874.0,47.72,47.74,47.72,47.72,11874.0
2015-09-14 15:00:00,47.71,47.73,47.7,47.71,5081.0,47.71,47.73,47.7,47.71,5081.0
2015-09-14 15:05:00,47.7,47.71,47.67,47.71,6617.0,47.7,47.71,47.67,47.71,6617.0
2015-09-14 15:10:00,47.72,47.74,47.72,47.73,14270.0,47.72,47.74,47.72,47.73,14270.0
2015-09-14 15:15:00,47.73,47.74,47.71,47.72,19282.0,47.73,47.74,47.71,47.72,19282.0
2015-09-14 15:20:00,47.71,47.73,47.67,47.69,9404.0,47.71,47.73,47.67,47.69,9404.0
2015-09-14 15:25:00,47.7,47.71,47.69,47.7,9250.0,47.7,47.71,47.69,47.7,9250.0
2015-09-14 15:30:00,47.7,47.7,47.68,47.69,8726.0,47.7,47.7,47.68,47.69,8726.0
2015-09-14 15:35:00,47.68,47.68,47.64,47.66,11685.0,47.68,47.68,47.64,47.66,11685.0
2015-09-14 15:40:00,47.66,47.68,47.63,47.67,13824.0,47.66,47.68,47.63,47.67,13824.0
2015-09-14 15:45:00,47.66,47.68,47.65,47.68,14104.0,47.66,47.68,47.65,47.68,14104.0
2015-09-14 15:50:00,47.67,47.7,47.67,47.68,15768.0,47.67,47.7,47.67,47.68,15768.0
2015-09-14 15:55:00,47.68,47.7,47.65,47.68,31772.0,47.68,47.7,47.65,47.68,31772.0
2015-09-15 09:30:00,47.68,47.98,47.68,47.79,7266.0,47.68,47.98,47.68,47.79,7266.0
2015-09-15 09:35:00,47.87,47.88,47.81,47.88,2800.0,47.87,47.88,47.81,47.88,2800.0
2015-09-15 09:40:00,47.88,47.9,47.85,47.87,8500.0,47.88,47.9,47.85,47.87,8500.0
2015-09-15 09:45:00,47.87,47.91,47.84,47.91,4300.0,47.87,47.91,47.84,47.91,4300.0
2015-09-15 09:50:00,47.93,48.0,47.92,47.94,4859.0,47.93,48.0,47.92,47.94,4859.0
2015-09-15 09:55:00,47.96,47.98,47.91,47.94,5000.0,47.96,47.98,47.91,47.94,5000.0
2015-09-15 10:00:00,47.92,47.94,47.89,47.9,4900.0,47.92,47.94,47.89,47.9,4900.0
2015-09-15 10:05:00,47.86,47.91,47.86,47.89,6600.0,47.86,47.91,47.86,47.89,6600.0
2015-09-15 10:10:00,47.88,47.91,47.87,47.87,5100.0,47.88,47.91,47.87,47.87,5100.0
2015-09-15 10:15:00,47.88,47.95,47.88,47.94,6711.0,47.88,47.95,47.88,47.94,6711.0
2015-09-15 10:20:00,47.96,47.98,47.93,47.94,10044.0,47.96,47.98,47.93,47.94,10044.0
2015-09-15 10:25:00,47.94,47.94,47.9,47.91,6800.0,47.94,47.94,47.9,47.91,6800.0
2015-09-15 10:30:00,47.92,47.97,47.91,47.94,12899.0,47.92,47.97,47.91,47.94,12899.0
2015-09-15 10:35:00,47.95,48.0,47.95,47.98,5380.0,47.95,48.0,47.95,47.98,5380.0
2015-09-15 10:40:00,47.98,48.1,47.98,48.05,6046.0,47.98,48.1,47.98,48.05,6046.0
2015-09-15 10:45:00,48.1,48.13,48.06,48.07,5900.0,48.1,48.13,48.06,48.07,5900.0
2015-09-15 10:50:00,48.1,48.1,48.07,48.07,7520.0,48.1,48.1,48.07,48.07,7520.0
2015-09-15 10:55:00,48.07,48.1,48.06,48.07,7200.0,48.07,48.1,48.06,48.07,7200.0
2015-09-15 11:00:00,48.08,48.09,48.03,48.04,16228.0,48.08,48.09,48.03,48.04,16228.0
2015-09-15 11:05:00,48.04,48.05,48.01,48.01,7474.0,48.04,48.05,48.01,48.01,7474.0
2015-09-15 11:10:00,48.01,48.07,48.0,48.07,3227.0,48.01,48.07,48.0,48.07,3227.0
2015-09-15 11:15:00,48.07,48.09,48.06,48.07,3100.0,48.07,48.09,48.06,48.07,3100.0
2015-09-15 11:20:00,48.07,48.11,48.07,48.1,6300.0,48.07,48.11,48.07,48.1,6300.0
2015-09-15 11:25:00,48.1,48.12,48.06,48.06,9700.0,48.1,48.12,48.06,48.06,9700.0
2015-09-15 11:30:00,48.06,48.07,47.97,47.97,8500.0,48.06,48.07,47.97,47.97,8500.0
2015-09-15 11:35:00,47.98,48.01,47.98,48.01,1600.0,47.98,48.01,47.98,48.01,1600.0
2015-09-15 11:40:00,48.02,48.02,47.99,48.0,4600.0,48.02,48.02,47.99,48.0,4600.0
2015-09-15 11:45:00,48.0,48.01,47.99,48.0,9074.0,48.0,48.01,47.99,48.0,9074.0
2015-09-15 11:50:00,48.0,48.03,48.0,48.02,3822.0,48.0,48.03,48.0,48.02,3822.0
2015-09-15 11:55:00,48.03,48.05,48.03,48.04,2200.0,48.03,48.05,48.03,48.04,2200.0
2015-09-15 12:00:00,48.04,48.07,48.03,48.03,5900.0,48.04,48.07,48.03,48.03,5900.0
2015-09-15 12:05:00,48.03,48.04,48.01,48.03,5840.0,48.03,48.04,48.01,48.03,5840.0
2015-09-15 12:10:00,48.03,48.07,48.03,48.05,7273.0,48.03,48.07,48.03,48.05,7273.0
2015-09-15 12:15:00,48.06,48.08,48.06,48.07,5992.0,48.06,48.08,48.06,48.07,5992.0
2015-09-15 12:20:00,48.07,48.07,48.04,48.04,3700.0,48.07,48.07,48.04,48.04,3700.0
2015-09-15 12:25:00,48.04,48.05,48.03,48.05,2589.0,48.04,48.05,48.03,48.05,2589.0
2015-09-15 12:30:00,48.06,48.06,48.04,48.04,9042.0,48.06,48.06,48.04,48.04,9042.0
2015-09-15 12:35:00,48.04,48.04,48.02,48.02,3953.0,48.04,48.04,48.02,48.02,3953.0
2015-09-15 12:40:00,48.03,48.03,48.0,48.0,6911.0,48.03,48.03,48.0,48.0,6911.0
2015-09-15 12:45:00,48.0,48.01,47.99,48.01,3713.0,48.0,48.01,47.99,48.01,3713.0
2015-09-15 12:50:00,48.01,48.03,48.01,48.01,4971.0,48.01,48.03,48.01,48.01,4971.0
2015-09-15 12:55:00,48.01,48.02,47.99,47.99,3431.0,48.01,48.02,47.99,47.99,3431.0
2015-09-15 13:00:00,47.98,48.01,47.97,48.01,2734.0,47.98,48.01,47.97,48.01,2734.0
2015-09-15 13:05:00,48.01,48.01,48.0,48.01,1000.0,48.01,48.01,48.0,48.01,1000.0
2015-09-15 13:10:00,48.0,48.0,47.97,47.98,5434.0,48.0,48.0,47.97,47.98,5434.0
2015-09-15 13:15:00,47.98,48.02,47.97,48.02,15688.0,47.98,48.02,47.97,48.02,15688.0
2015-09-15 13:20:00,48.02,48.04,48.0,48.01,13615.0,48.02,48.04,48.0,48.01,13615.0
2015-09-15 13:25:00,48.01,48.06,48.0,48.05,22554.0,48.01,48.06,48.0,48.05,22554.0
2015-09-15 13:30:00,48.06,48.13,48.05,48.08,21136.0,48.06,48.13,48.05,48.08,21136.0
2015-09-15 13:35:00,48.07,48.09,48.06,48.08,5100.0,48.07,48.09,48.06,48.08,5100.0
2015-09-15 13:40:00,48.09,48.1,48.07,48.07,5100.0,48.09,48.1,48.07,48.07,5100.0
2015-09-15 13:45:00,48.06,48.07,48.03,48.03,4700.0,48.06,48.07,48.03,48.03,4700.0
2015-09-15 13:50:00,48.02,48.03,48.01,48.01,2203.0,48.02,48.03,48.01,48.01,2203.0
2015-09-15 13:55:00,48.01,48.02,47.99,48.02,5200.0,48.01,48.02,47.99,48.02,5200.0
2015-09-15 14:00:00,48.03,48.03,48.01,48.02,2799.0,48.03,48.03,48.01,48.02,2799.0
2015-09-15 14:05:00,48.01,48.04,48.01,48.02,9200.0,48.01,48.04,48.01,48.02,9200.0
2015-09-15 14:10:00,48.03,48.11,48.02,48.09,16308.0,48.03,48.11,48.02,48.09,16308.0
2015-09-15 14:15:00,48.08,48.11,48.07,48.11,4398.0,48.08,48.11,48.07,48.11,4398.0
2015-09-15 14:20:00,48.11,48.11,48.06,48.06,8670.0,48.11,48.11,48.06,48.06,8670.0
2015-09-15 14:25:00,48.07,48.07,48.05,48.06,4728.0,48.07,48.07,48.05,48.06,4728.0
2015-09-15 14:30:00,48.06,48.07,48.05,48.06,10984.0,48.06,48.07,48.05,48.06,10984.0
2015-09-15 14:35:00,48.07,48.08,48.05,48.06,9900.0,48.07,48.08,48.05,48.06,9900.0
2015-09-15 14:40:00,48.06,48.07,48.05,48.05,6136.0,48.06,48.07,48.05,48.05,6136.0
2015-09-15 14:45:00,48.05,48.09,48.05,48.07,9255.0,48.05,48.09,48.05,48.07,9255.0
2015-09-15 14:50:00,48.08,48.1,48.05,48.06,7499.0,48.08,48.1,48.05,48.06,7499.0
2015-09-15 14:55:00,48.06,48.09,48.05,48.08,9527.0,48.06,48.09,48.05,48.08,9527.0
2015-09-15 15:00:00,48.09,48.11,48.07,48.09,9256.0,48.09,48.11,48.07,48.09,9256.0
2015-09-15 15:05:00,48.09,48.1,48.06,48.1,10917.0,48.09,48.1,48.06,48.1,10917.0
2015-09-15 15:10:00,48.1,48.12,48.08,48.12,15464.0,48.1,48.12,48.08,48.12,15464.0
2015-09-15 15:15:00,48.12,48.15,48.11,48.12,7051.0,48.12,48.15,48.11,48.12,7051.0
2015-09-15 15:20:00,48.13,48.14,48.09,48.12,11098.0,48.13,48.14,48.09,48.12,11098.0
2015-09-15 15:25:00,48.12,48.15,48.11,48.14,12266.0,48.12,48.15,48.11,48.14,12266.0
2015-09-15 15:30:00,48.13,48.14,48.1,48.12,10300.0,48.13,48.14,48.1,48.12,10300.0
2015-09-15 15:35:00,48.13,48.13,48.08,48.09,10234.0,48.13,48.13,48.08,48.09,10234.0
2015-09-15 15:40:00,48.09,48.11,48.07,48.1,18852.0,48.09,48.11,48.07,48.1,18852.0
2015-09-15 15:45:00,48.1,48.12,48.05,48.07,17237.0,48.1,48.12,48.05,48.07,17237.0
2015-09-15 15:50:00,48.07,48.09,48.04,48.04,25628.0,48.07,48.09,48.04,48.04,25628.0
2015-09-15 15:55:00,48.05,48.08,48.01,48.05,52025.0,48.05,48.08,48.01,48.05,52025.0
2015-09-16 09:30:00,48.2,48.2,48.08,48.18,8104.0,48.2,48.2,48.08,48.18,8104.0
2015-09-16 09:35:00,48.18,48.25,48.16,48.22,5268.0,48.18,48.25,48.16,48.22,5268.0
2015-09-16 09:40:00,48.21,48.21,48.07,48.07,5479.0,48.21,48.21,48.07,48.07,5479.0
2015-09-16 09:45:00,48.06,48.1,48.05,48.06,4000.0,48.06,48.1,48.05,48.06,4000.0
2015-09-16 09:50:00,48.07,48.14,48.07,48.14,2200.0,48.07,48.14,48.07,48.14,2200.0
2015-09-16 09:55:00,48.14,48.17,48.1,48.14,3200.0,48.14,48.17,48.1,48.14,3200.0
2015-09-16 10:00:00,48.15,48.15,48.06,48.09,4600.0,48.15,48.15,48.06,48.09,4600.0
2015-09-16 10:05:00,48.1,48.23,48.1,48.2,9302.0,48.1,48.23,48.1,48.2,9302.0
2015-09-16 10:10:00,48.2,48.34,48.2,48.34,7360.0,48.2,48.34,48.2,48.34,7360.0
2015-09-16 10:15:00,48.34,48.39,48.34,48.36,7200.0,48.34,48.39,48.34,48.36,7200.0
2015-09-16 10:20:00,48.36,48.39,48.33,48.35,5500.0,48.36,48.39,48.33,48.35,5500.0
2015-09-16 10:25:00,48.35,48.35,48.22,48.22,8964.0,48.35,48.35,48.22,48.22,8964.0
2015-09-16 10:30:00,48.21,48.26,48.19,48.22,5600.0,48.21,48.26,48.19,48.22,5600.0
2015-09-16 10:35:00,48.22,48.23,48.18,48.19,4453.0,48.22,48.23,48.18,48.19,4453.0
2015-09-16 10:40:00,48.19,48.21,48.18,48.19,2547.0,48.19,48.21,48.18,48.19,2547.0
2015-09-16 10:45:00,48.18,48.24,48.18,48.22,4700.0,48.18,48.24,48.18,48.22,4700.0
2015-09-16 10:50:00,48.21,48.23,48.2,48.21,2819.0,48.21,48.23,48.2,48.21,2819.0
2015-09-16 10:55:00,48.21,48.24,48.21,48.24,3350.0,48.21,48.24,48.21,48.24,3350.0
2015-09-16 11:00:00,48.23,48.24,48.21,48.24,2700.0,48.23,48.24,48.21,48.24,2700.0
2015-09-16 11:05:00,48.25,48.32,48.24,48.32,5990.0,48.25,48.32,48.24,48.32,5990.0
2015-09-16 11:10:00,48.32,48.4,48.31,48.39,5827.0,48.32,48.4,48.31,48.39,5827.0
2015-09-16 11:15:00,48.39,48.39,48.33,48.33,5817.0,48.39,48.39,48.33,48.33,5817.0
2015-09-16 11:20:00,48.33,48.37,48.32,48.33,12625.0,48.33,48.37,48.32,48.33,12625.0
2015-09-16 11:25:00,48.34,48.37,48.32,48.36,10700.0,48.34,48.37,48.32,48.36,10700.0
2015-09-16 11:30:00,48.37,48.38,48.29,48.3,6300.0,48.37,48.38,48.29,48.3,6300.0
2015-09-16 11:35:00,48.31,48.32,48.26,48.26,9700.0,48.31,48.32,48.26,48.26,9700.0
2015-09-16 11:40:00,48.25,48.3,48.25,48.28,4100.0,48.25,48.3,48.25,48.28,4100.0
2015-09-16 11:45:00,48.27,48.28,48.26,48.26,2900.0,48.27,48.28,48.26,48.26,2900.0
2015-09-16 11:50:00,48.26,48.3,48.26,48.3,2900.0,48.26,48.3,48.26,48.3,2900.0
2015-09-16 11:55:00,48.3,48.33,48.3,48.31,3200.0,48.3,48.33,48.3,48.31,3200.0
2015-09-16 12:00:00,48.31,48.34,48.28,48.28,3900.0,48.31,48.34,48.28,48.28,3900.0
2015-09-16 12:05:00,48.27,48.27,48.24,48.27,2500.0,48.27,48.27,48.24,48.27,2500.0
2015-09-16 12:10:00,48.29,48.29,48.27,48.27,2300.0,48.29,48.29,48.27,48.27,2300.0
2015-09-16 12:15:00,48.28,48.29,48.26,48.26,8243.0,48.28,48.29,48.26,48.26,8243.0
2015-09-16 12:20:00,48.27,48.28,48.27,48.27,5250.0,48.27,48.28,48.27,48.27,5250.0
2015-09-16 12:25:00,48.28,48.28,48.26,48.26,4131.0,48.28,48.28,48.26,48.26,4131.0
2015-09-16 12:30:00,48.28,48.29,48.24,48.29,6300.0,48.28,48.29,48.24,48.29,6300.0
2015-09-16 12:35:00,48.3,48.36,48.3,48.36,2400.0,48.3,48.36,48.3,48.36,2400.0
2015-09-16 12:40:00,48.36,48.36,48.34,48.34,1700.0,48.36,48.36,48.34,48.34,1700.0
2015-09-16 12:45:00,48.35,48.36,48.26,48.26,5800.0,48.35,48.36,48.26,48.26,5800.0
2015-09-16 12:50:00,48.26,48.26,48.2,48.2,5600.0,48.26,48.26,48.2,48.2,5600.0
2015-09-16 12:55:00,48.2,48.2,48.18,48.18,8362.0,48.2,48.2,48.18,48.18,8362.0
2015-09-16 13:00:00,48.17,48.17,48.12,48.12,6856.0,48.17,48.17,48.12,48.12,6856.0
2015-09-16 13:05:00,48.11,48.21,48.1,48.2,13201.0,48.11,48.21,48.1,48.2,13201.0
2015-09-16 13:10:00,48.18,48.18,48.15,48.15,3000.0,48.18,48.18,48.15,48.15,3000.0
2015-09-16 13:15:00,48.13,48.15,48.13,48.15,6078.0,48.13,48.15,48.13,48.15,6078.0
2015-09-16 13:20:00,48.14,48.14,48.08,48.11,10164.0,48.14,48.14,48.08,48.11,10164.0
2015-09-16 13:25:00,48.12,48.13,48.1,48.1,6169.0,48.12,48.13,48.1,48.1,6169.0
2015-09-16 13:30:00,48.09,48.13,48.09,48.1,7758.0,48.09,48.13,48.09,48.1,7758.0
2015-09-16 13:35:00,48.1,48.13,48.1,48.11,5300.0,48.1,48.13,48.1,48.11,5300.0
2015-09-16 13:40:00,48.12,48.12,48.09,48.09,8706.0,48.12,48.12,48.09,48.09,8706.0
2015-09-16 13:45:00,48.08,48.08,48.07,48.07,8100.0,48.08,48.08,48.07,48.07,8100.0
2015-09-16 13:50:00,48.07,48.1,48.07,48.1,5926.0,48.07,48.1,48.07,48.1,5926.0
2015-09-16 13:55:00,48.1,48.12,48.09,48.1,13600.0,48.1,48.12,48.09,48.1,13600.0
2015-09-16 14:00:00,48.09,48.09,48.04,48.06,17729.0,48.09,48.09,48.04,48.06,17729.0
2015-09-16 14:05:00,48.07,48.07,48.03,48.04,10154.0,48.07,48.07,48.03,48.04,10154.0
2015-09-16 14:10:00,48.03,48.03,47.98,47.98,6158.0,48.03,48.03,47.98,47.98,6158.0
2015-09-16 14:15:00,47.97,47.97,47.93,47.95,7856.0,47.97,47.97,47.93,47.95,7856.0
2015-09-16 14:20:00,47.94,47.94,47.88,47.9,8128.0,47.94,47.94,47.88,47.9,8128.0
2015-09-16 14:25:00,47.89,47.91,47.88,47.9,6281.0,47.89,47.91,47.88,47.9,6281.0
2015-09-16 14:30:00,47.92,48.0,47.92,48.0,8572.0,47.92,48.0,47.92,48.0,8572.0
2015-09-16 14:35:00,48.0,48.0,47.97,47.97,6400.0,48.0,48.0,47.97,47.97,6400.0
2015-09-16 14:40:00,47.96,48.02,47.94,48.02,7926.0,47.96,48.02,47.94,48.02,7926.0
2015-09-16 14:45:00,48.02,48.03,48.02,48.03,2300.0,48.02,48.03,48.02,48.03,2300.0
2015-09-16 14:50:00,48.03,48.05,48.01,48.01,9752.0,48.03,48.05,48.01,48.01,9752.0
2015-09-16 14:55:00,48.01,48.07,47.99,48.04,11062.0,48.01,48.07,47.99,48.04,11062.0
2015-09-16 15:00:00,48.04,48.08,48.03,48.03,7348.0,48.04,48.08,48.03,48.03,7348.0
2015-09-16 15:05:00,48.03,48.06,48.03,48.03,10452.0,48.03,48.06,48.03,48.03,10452.0
2015-09-16 15:10:00,48.03,48.06,48.0,48.02,12515.0,48.03,48.06,48.0,48.02,12515.0
2015-09-16 15:15:00,48.02,48.05,48.0,48.02,19947.0,48.02,48.05,48.0,48.02,19947.0
2015-09-16 15:20:00,48.02,48.05,48.01,48.03,15654.0,48.02,48.05,48.01,48.03,15654.0
2015-09-16 15:25:00,48.03,48.07,48.03,48.06,11731.0,48.03,48.07,48.03,48.06,11731.0
2015-09-16 15:30:00,48.05,48.1,48.05,48.08,15593.0,48.05,48.1,48.05,48.08,15593.0
2015-09-16 15:35:00,48.08,48.12,48.06,48.1,13783.0,48.08,48.12,48.06,48.1,13783.0
2015-09-16 15:40:00,48.09,48.13,48.09,48.1,13674.0,48.09,48.13,48.09,48.1,13674.0
2015-09-16 15:45:00,48.1,48.14,48.1,48.11,12012.0,48.1,48.14,48.1,48.11,12012.0
2015-09-16 15:50:00,48.11,48.15,48.1,48.13,22383.0,48.11,48.15,48.1,48.13,22383.0
2015-09-16 15:55:00,48.13,48.18,48.11,48.13,44951.0,48.13,48.18,48.11,48.13,44951.0
2015-09-17 09:30:00,48.03,48.17,47.71,48.17,6089.0,48.03,48.17,47.71,48.17,6089.0
2015-09-17 09:35:00,48.14,48.15,48.11,48.13,2180.0,48.14,48.15,48.11,48.13,2180.0
2015-09-17 09:40:00,48.17,48.19,48.14,48.14,700.0,48.17,48.19,48.14,48.14,700.0
2015-09-17 09:45:00,48.14,48.16,47.99,48.02,5950.0,48.14,48.16,47.99,48.02,5950.0
2015-09-17 09:50:00,47.98,47.99,47.91,47.96,3112.0,47.98,47.99,47.91,47.96,3112.0
2015-09-17 09:55:00,47.95,48.06,47.94,48.04,2200.0,47.95,48.06,47.94,48.04,2200.0
2015-09-17 10:00:00,48.03,48.13,48.02,48.12,2121.0,48.03,48.13,48.02,48.12,2121.0
2015-09-17 10:05:00,48.12,48.15,48.07,48.07,7001.0,48.12,48.15,48.07,48.07,7001.0
2015-09-17 10:10:00,48.05,48.2,48.03,48.19,25685.0,48.05,48.2,48.03,48.19,25685.0
2015-09-17 10:15:00,48.18,48.27,48.18,48.2,11789.0,48.18,48.27,48.18,48.2,11789.0
2015-09-17 10:20:00,48.22,48.22,48.1,48.1,5230.0,48.22,48.22,48.1,48.1,5230.0
2015-09-17 10:25:00,48.09,48.1,48.0,48.01,4033.0,48.09,48.1,48.0,48.01,4033.0
2015-09-17 10:30:00,48.01,48.03,47.96,48.01,5200.0,48.01,48.03,47.96,48.01,5200.0
2015-09-17 10:35:00,48.01,48.07,48.01,48.06,4300.0,48.01,48.07,48.01,48.06,4300.0
2015-09-17 10:40:00,48.05,48.1,48.04,48.1,5600.0,48.05,48.1,48.04,48.1,5600.0
2015-09-17 10:45:00,48.1,48.11,48.04,48.07,3296.0,48.1,48.11,48.04,48.07,3296.0
2015-09-17 10:50:00,48.07,48.1,48.05,48.1,11920.0,48.07,48.1,48.05,48.1,11920.0
2015-09-17 10:55:00,48.1,48.1,48.06,48.06,4020.0,48.1,48.1,48.06,48.06,4020.0
2015-09-17 11:00:00,48.05,48.06,48.03,48.04,2182.0,48.05,48.06,48.03,48.04,2182.0
2015-09-17 11:05:00,48.05,48.1,48.05,48.06,2700.0,48.05,48.1,48.05,48.06,2700.0
2015-09-17 11:10:00,48.06,48.08,48.05,48.08,3791.0,48.06,48.08,48.05,48.08,3791.0
2015-09-17 11:15:00,48.09,48.14,48.09,48.12,3100.0,48.09,48.14,48.09,48.12,3100.0
2015-09-17 11:20:00,48.11,48.15,48.1,48.15,4911.0,48.11,48.15,48.1,48.15,4911.0
2015-09-17 11:25:00,48.17,48.18,48.15,48.17,3200.0,48.17,48.18,48.15,48.17,3200.0
2015-09-17 11:30:00,48.16,48.16,48.12,48.13,2702.0,48.16,48.16,48.12,48.13,2702.0
2015-09-17 11:35:00,48.12,48.15,48.12,48.15,2877.0,48.12,48.15,48.12,48.15,2877.0
2015-09-17 11:40:00,48.16,48.18,48.16,48.16,2233.0,48.16,48.18,48.16,48.16,2233.0
2015-09-17 11:45:00,48.15,48.17,48.13,48.14,3775.0,48.15,48.17,48.13,48.14,3775.0
2015-09-17 11:50:00,48.13,48.15,48.12,48.13,5050.0,48.13,48.15,48.12,48.13,5050.0
2015-09-17 11:55:00,48.12,48.12,48.07,48.07,3101.0,48.12,48.12,48.07,48.07,3101.0
2015-09-17 12:00:00,48.08,48.09,48.06,48.06,2300.0,48.08,48.09,48.06,48.06,2300.0
2015-09-17 12:05:00,48.07,48.13,48.07,48.12,9600.0,48.07,48.13,48.07,48.12,9600.0
2015-09-17 12:10:00,48.11,48.13,48.11,48.12,6021.0,48.11,48.13,48.11,48.12,6021.0
2015-09-17 12:15:00,48.13,48.17,48.13,48.13,9548.0,48.13,48.17,48.13,48.13,9548.0
2015-09-17 12:20:00,48.13,48.13,48.1,48.1,1300.0,48.13,48.13,48.1,48.1,1300.0
2015-09-17 12:25:00,48.11,48.12,48.1,48.12,1400.0,48.11,48.12,48.1,48.12,1400.0
2015-09-17 12:30:00,48.13,48.16,48.12,48.12,4950.0,48.13,48.16,48.12,48.12,4950.0
2015-09-17 12:35:00,48.12,48.15,48.12,48.13,3200.0,48.12,48.15,48.12,48.13,3200.0
2015-09-17 12:40:00,48.12,48.12,48.04,48.05,4030.0,48.12,48.12,48.04,48.05,4030.0
2015-09-17 12:45:00,48.06,48.09,48.05,48.09,1900.0,48.06,48.09,48.05,48.09,1900.0
2015-09-17 12:50:00,48.09,48.1,48.09,48.09,1600.0,48.09,48.1,48.09,48.09,1600.0
2015-09-17 12:55:00,48.08,48.15,48.08,48.13,8126.0,48.08,48.15,48.08,48.13,8126.0
2015-09-17 13:00:00,48.12,48.15,48.12,48.14,1437.0,48.12,48.15,48.12,48.14,1437.0
2015-09-17 13:05:00,48.14,48.15,48.13,48.13,2300.0,48.14,48.15,48.13,48.13,2300.0
2015-09-17 13:10:00,48.12,48.12,48.07,48.07,5839.0,48.12,48.12,48.07,48.07,5839.0
2015-09-17 13:15:00,48.07,48.13,48.06,48.13,8677.0,48.07,48.13,48.06,48.13,8677.0
2015-09-17 13:20:00,48.13,48.13,48.1,48.1,9312.0,48.13,48.13,48.1,48.1,9312.0
2015-09-17 13:25:00,48.1,48.13,48.1,48.1,1678.0,48.1,48.13,48.1,48.1,1678.0
2015-09-17 13:30:00,48.1,48.12,48.1,48.12,700.0,48.1,48.12,48.1,48.12,700.0
2015-09-17 13:35:00,48.12,48.12,48.08,48.09,4099.0,48.12,48.12,48.08,48.09,4099.0
2015-09-17 13:40:00,48.1,48.11,48.07,48.07,3672.0,48.1,48.11,48.07,48.07,3672.0
2015-09-17 13:45:00,48.06,48.07,48.04,48.05,26200.0,48.06,48.07,48.04,48.05,26200.0
2015-09-17 13:50:00,48.07,48.07,48.06,48.07,2300.0,48.07,48.07,48.06,48.07,2300.0
2015-09-17 13:55:00,48.07,48.07,48.0,48.0,4734.0,48.07,48.07,48.0,48.0,4734.0
2015-09-17 14:00:00,48.04,48.22,47.88,47.88,4100.0,48.04,48.22,47.88,47.88,4100.0
2015-09-17 14:05:00,47.92,48.08,47.92,48.03,3100.0,47.92,48.08,47.92,48.03,3100.0
2015-09-17 14:10:00,48.07,48.19,48.07,48.1,3099.0,48.07,48.19,48.07,48.1,3099.0
2015-09-17 14:15:00,48.1,48.21,48.08,48.16,7286.0,48.1,48.21,48.08,48.16,7286.0
2015-09-17 14:20:00,48.11,48.15,48.02,48.11,3948.0,48.11,48.15,48.02,48.11,3948.0
2015-09-17 14:25:00,48.13,48.16,48.08,48.11,4200.0,48.13,48.16,48.08,48.11,4200.0
2015-09-17 14:30:00,48.11,48.18,48.1,48.16,7829.0,48.11,48.18,48.1,48.16,7829.0
2015-09-17 14:35:00,48.17,48.17,48.07,48.14,9500.0,48.17,48.17,48.07,48.14,9500.0
2015-09-17 14:40:00,48.15,48.26,48.13,48.26,16314.0,48.15,48.26,48.13,48.26,16314.0
2015-09-17 14:45:00,48.26,48.41,48.23,48.36,13510.0,48.26,48.41,48.23,48.36,13510.0
2015-09-17 14:50:00,48.36,48.4,48.35,48.39,5528.0,48.36,48.4,48.35,48.39,5528.0
2015-09-17 14:55:00,48.39,48.41,48.32,48.34,9500.0,48.39,48.41,48.32,48.34,9500.0
2015-09-17 15:00:00,48.36,48.38,48.31,48.34,11237.0,48.36,48.38,48.31,48.34,11237.0
2015-09-17 15:05:00,48.33,48.33,48.2,48.23,4967.0,48.33,48.33,48.2,48.23,4967.0
2015-09-17 15:10:00,48.2,48.21,48.02,48.02,4600.0,48.2,48.21,48.02,48.02,4600.0
2015-09-17 15:15:00,48.03,48.11,48.01,48.05,5835.0,48.03,48.11,48.01,48.05,5835.0
2015-09-17 15:20:00,48.04,48.04,47.82,47.87,6239.0,48.04,48.04,47.82,47.87,6239.0
2015-09-17 15:25:00,47.9,47.95,47.89,47.92,4329.0,47.9,47.95,47.89,47.92,4329.0
2015-09-17 15:30:00,47.91,48.05,47.91,48.04,22505.0,47.91,48.05,47.91,48.04,22505.0
2015-09-17 15:35:00,48.03,48.03,47.91,47.95,20204.0,48.03,48.03,47.91,47.95,20204.0
2015-09-17 15:40:00,47.97,48.04,47.95,47.98,22759.0,47.97,48.04,47.95,47.98,22759.0
2015-09-17 15:45:00,47.97,48.03,47.95,47.97,16717.0,47.97,48.03,47.95,47.97,16717.0
2015-09-17 15:50:00,47.96,47.97,47.85,47.86,44237.0,47.96,47.97,47.85,47.86,44237.0
2015-09-17 15:55:00,47.85,47.93,47.82,47.89,40001.0,47.85,47.93,47.82,47.89,40001.0
2015-09-18 09:30:00,47.2,47.88,47.2,47.75,115459.0,47.2,47.88,47.2,47.75,115459.0
2015-09-18 09:35:00,47.73,47.83,47.63,47.7,6395.0,47.73,47.83,47.63,47.7,6395.0
2015-09-18 09:40:00,47.73,47.73,47.55,47.6,13991.0,47.73,47.73,47.55,47.6,13991.0
2015-09-18 09:45:00,47.61,47.61,47.42,47.43,13974.0,47.61,47.61,47.42,47.43,13974.0
2015-09-18 09:50:00,47.45,47.48,47.4,47.47,8950.0,47.45,47.48,47.4,47.47,8950.0
2015-09-18 09:55:00,47.48,47.5,47.37,47.43,10286.0,47.48,47.5,47.37,47.43,10286.0
2015-09-18 10:00:00,47.42,47.5,47.41,47.44,12773.0,47.42,47.5,47.41,47.44,12773.0
2015-09-18 10:05:00,47.44,47.51,47.44,47.46,9315.0,47.44,47.51,47.44,47.46,9315.0
2015-09-18 10:10:00,47.51,47.61,47.49,47.52,11149.0,47.51,47.61,47.49,47.52,11149.0
2015-09-18 10:15:00,47.52,47.54,47.5,47.51,5074.0,47.52,47.54,47.5,47.51,5074.0
2015-09-18 10:20:00,47.52,47.58,47.52,47.57,11300.0,47.52,47.58,47.52,47.57,11300.0
2015-09-18 10:25:00,47.58,47.67,47.57,47.61,19394.0,47.58,47.67,47.57,47.61,19394.0
2015-09-18 10:30:00,47.61,47.62,47.55,47.55,7702.0,47.61,47.62,47.55,47.55,7702.0
2015-09-18 10:35:00,47.55,47.56,47.46,47.48,5800.0,47.55,47.56,47.46,47.48,5800.0
2015-09-18 10:40:00,47.48,47.52,47.44,47.51,6768.0,47.48,47.52,47.44,47.51,6768.0
2015-09-18 10:45:00,47.5,47.56,47.49,47.53,10092.0,47.5,47.56,47.49,47.53,10092.0
2015-09-18 10:50:00,47.54,47.57,47.53,47.53,12468.0,47.54,47.57,47.53,47.53,12468.0
2015-09-18 10:55:00,47.54,47.56,47.52,47.56,10094.0,47.54,47.56,47.52,47.56,10094.0
2015-09-18 11:00:00,47.55,47.63,47.55,47.6,11333.0,47.55,47.63,47.55,47.6,11333.0
2015-09-18 11:05:00,47.6,47.6,47.55,47.58,10841.0,47.6,47.6,47.55,47.58,10841.0
2015-09-18 11:10:00,47.58,47.61,47.56,47.6,7799.0,47.58,47.61,47.56,47.6,7799.0
2015-09-18 11:15:00,47.59,47.59,47.52,47.55,6600.0,47.59,47.59,47.52,47.55,6600.0
2015-09-18 11:20:00,47.55,47.56,47.53,47.56,9560.0,47.55,47.56,47.53,47.56,9560.0
2015-09-18 11:25:00,47.55,47.59,47.51,47.51,12655.0,47.55,47.59,47.51,47.51,12655.0
2015-09-18 11:30:00,47.5,47.56,47.5,47.55,7504.0,47.5,47.56,47.5,47.55,7504.0
2015-09-18 11:35:00,47.55,47.57,47.5,47.57,9525.0,47.55,47.57,47.5,47.57,9525.0
2015-09-18 11:40:00,47.57,47.66,47.55,47.66,4500.0,47.57,47.66,47.55,47.66,4500.0
2015-09-18 11:45:00,47.67,47.74,47.67,47.69,8490.0,47.67,47.74,47.67,47.69,8490.0
2015-09-18 11:50:00,47.69,47.69,47.62,47.62,10700.0,47.69,47.69,47.62,47.62,10700.0
2015-09-18 11:55:00,47.62,47.62,47.55,47.55,4800.0,47.62,47.62,47.55,47.55,4800.0
2015-09-18 12:00:00,47.54,47.57,47.54,47.57,2600.0,47.54,47.57,47.54,47.57,2600.0
2015-09-18 12:05:00,47.57,47.57,47.5,47.5,3753.0,47.57,47.57,47.5,47.5,3753.0
2015-09-18 12:10:00,47.49,47.49,47.43,47.45,5736.0,47.49,47.49,47.43,47.45,5736.0
2015-09-18 12:15:00,47.45,47.48,47.4,47.47,5130.0,47.45,47.48,47.4,47.47,5130.0
2015-09-18 12:20:00,47.45,47.46,47.39,47.39,4442.0,47.45,47.46,47.39,47.39,4442.0
2015-09-18 12:25:00,47.39,47.45,47.39,47.45,2000.0,47.39,47.45,47.39,47.45,2000.0
2015-09-18 12:30:00,47.45,47.45,47.4,47.45,6300.0,47.45,47.45,47.4,47.45,6300.0
2015-09-18 12:35:00,47.46,47.47,47.43,47.43,7453.0,47.46,47.47,47.43,47.43,7453.0
2015-09-18 12:40:00,47.42,47.42,47.34,47.36,3726.0,47.42,47.42,47.34,47.36,3726.0
2015-09-18 12:45:00,47.37,47.41,47.37,47.41,2400.0,47.37,47.41,47.37,47.41,2400.0
2015-09-18 12:50:00,47.41,47.44,47.4,47.44,4767.0,47.41,47.44,47.4,47.44,4767.0
2015-09-18 12:55:00,47.43,47.43,47.4,47.42,7103.0,47.43,47.43,47.4,47.42,7103.0
2015-09-18 13:00:00,47.4,47.5,47.39,47.5,3889.0,47.4,47.5,47.39,47.5,3889.0
2015-09-18 13:05:00,47.5,47.5,47.44,47.48,5901.0,47.5,47.5,47.44,47.48,5901.0
2015-09-18 13:10:00,47.47,47.48,47.4,47.42,11151.0,47.47,47.48,47.4,47.42,11151.0
2015-09-18 13:15:00,47.42,47.43,47.4,47.4,3799.0,47.42,47.43,47.4,47.4,3799.0
2015-09-18 13:20:00,47.4,47.4,47.34,47.34,10559.0,47.4,47.4,47.34,47.34,10559.0
2015-09-18 13:25:00,47.35,47.4,47.34,47.4,7436.0,47.35,47.4,47.34,47.4,7436.0
2015-09-18 13:30:00,47.4,47.42,47.38,47.42,4225.0,47.4,47.42,47.38,47.42,4225.0
2015-09-18 13:35:00,47.42,47.42,47.36,47.37,5999.0,47.42,47.42,47.36,47.37,5999.0
2015-09-18 13:40:00,47.36,47.42,47.36,47.42,2258.0,47.36,47.42,47.36,47.42,2258.0
2015-09-18 13:45:00,47.42,47.44,47.38,47.41,5026.0,47.42,47.44,47.38,47.41,5026.0
2015-09-18 13:50:00,47.4,47.4,47.33,47.35,4934.0,47.4,47.4,47.33,47.35,4934.0
2015-09-18 13:55:00,47.34,47.34,47.29,47.3,6958.0,47.34,47.34,47.29,47.3,6958.0
2015-09-18 14:00:00,47.3,47.32,47.26,47.31,2128.0,47.3,47.32,47.26,47.31,2128.0
2015-09-18 14:05:00,47.32,47.38,47.32,47.37,5335.0,47.32,47.38,47.32,47.37,5335.0
2015-09-18 14:10:00,47.37,47.42,47.33,47.42,6298.0,47.37,47.42,47.33,47.42,6298.0
2015-09-18 14:15:00,47.41,47.46,47.4,47.46,7665.0,47.41,47.46,47.4,47.46,7665.0
2015-09-18 14:20:00,47.46,47.56,47.46,47.56,4600.0,47.46,47.56,47.46,47.56,4600.0
2015-09-18 14:25:00,47.56,47.57,47.53,47.54,8955.0,47.56,47.57,47.53,47.54,8955.0
2015-09-18 14:30:00,47.54,47.54,47.5,47.53,4348.0,47.54,47.54,47.5,47.53,4348.0
2015-09-18 14:35:00,47.53,47.53,47.48,47.52,7686.0,47.53,47.53,47.48,47.52,7686.0
2015-09-18 14:40:00,47.53,47.56,47.52,47.53,6066.0,47.53,47.56,47.52,47.53,6066.0
2015-09-18 14:45:00,47.52,47.53,47.47,47.48,6037.0,47.52,47.53,47.47,47.48,6037.0
2015-09-18 14:50:00,47.46,47.46,47.42,47.44,5991.0,47.46,47.46,47.42,47.44,5991.0
2015-09-18 14:55:00,47.45,47.55,47.45,47.54,7531.0,47.45,47.55,47.45,47.54,7531.0
2015-09-18 15:00:00,47.53,47.57,47.47,47.47,11267.0,47.53,47.57,47.47,47.47,11267.0
2015-09-18 15:05:00,47.46,47.46,47.42,47.44,8446.0,47.46,47.46,47.42,47.44,8446.0
2015-09-18 15:10:00,47.43,47.49,47.43,47.46,7368.0,47.43,47.49,47.43,47.46,7368.0
2015-09-18 15:15:00,47.46,47.46,47.4,47.42,9697.0,47.46,47.46,47.4,47.42,9697.0
2015-09-18 15:20:00,47.42,47.42,47.36,47.41,7104.0,47.42,47.42,47.36,47.41,7104.0
2015-09-18 15:25:00,47.41,47.46,47.4,47.45,11857.0,47.41,47.46,47.4,47.45,11857.0
2015-09-18 15:30:00,47.44,47.45,47.41,47.42,8083.0,47.44,47.45,47.41,47.42,8083.0
2015-09-18 15:35:00,47.42,47.43,47.41,47.42,12468.0,47.42,47.43,47.41,47.42,12468.0
2015-09-18 15:40:00,47.42,47.42,47.37,47.38,15563.0,47.42,47.42,47.37,47.38,15563.0
2015-09-18 15:45:00,47.38,47.47,47.36,47.42,38401.0,47.38,47.47,47.36,47.42,38401.0
2015-09-18 15:50:00,47.41,47.41,47.31,47.38,51556.0,47.41,47.41,47.31,47.38,51556.0
2015-09-18 15:55:00,47.37,47.38,47.27,47.35,85144.0,47.37,47.38,47.27,47.35,85144.0
2015-09-21 09:30:00,47.39,47.71,47.36,47.7,10375.0,47.39,47.71,47.36,47.7,10375.0
2015-09-21 09:35:00,47.58,47.79,47.57,47.68,4192.0,47.58,47.79,47.57,47.68,4192.0
2015-09-21 09:40:00,47.71,47.71,47.57,47.7,6652.0,47.71,47.71,47.57,47.7,6652.0
2015-09-21 09:45:00,47.7,47.79,47.7,47.79,3771.0,47.7,47.79,47.7,47.79,3771.0
2015-09-21 09:50:00,47.77,47.86,47.77,47.8,3600.0,47.77,47.86,47.77,47.8,3600.0
2015-09-21 09:55:00,47.8,47.8,47.7,47.71,4800.0,47.8,47.8,47.7,47.71,4800.0
2015-09-21 10:00:00,47.68,47.78,47.68,47.76,6400.0,47.68,47.78,47.68,47.76,6400.0
2015-09-21 10:05:00,47.75,47.86,47.75,47.86,3374.0,47.75,47.86,47.75,47.86,3374.0
2015-09-21 10:10:00,47.88,47.91,47.88,47.89,1200.0,47.88,47.91,47.88,47.89,1200.0
2015-09-21 10:15:00,47.86,47.87,47.79,47.87,7349.0,47.86,47.87,47.79,47.87,7349.0
2015-09-21 10:20:00,47.87,47.91,47.85,47.88,7800.0,47.87,47.91,47.85,47.88,7800.0
2015-09-21 10:25:00,47.88,47.9,47.86,47.88,3100.0,47.88,47.9,47.86,47.88,3100.0
2015-09-21 10:30:00,47.89,47.94,47.88,47.93,6000.0,47.89,47.94,47.88,47.93,6000.0
2015-09-21 10:35:00,47.93,48.05,47.93,47.95,13461.0,47.93,48.05,47.93,47.95,13461.0
2015-09-21 10:40:00,47.97,47.98,47.91,47.91,2800.0,47.97,47.98,47.91,47.91,2800.0
2015-09-21 10:45:00,47.92,47.93,47.9,47.9,1201.0,47.92,47.93,47.9,47.9,1201.0
2015-09-21 10:50:00,47.91,47.91,47.86,47.88,4500.0,47.91,47.91,47.86,47.88,4500.0
2015-09-21 10:55:00,47.88,47.9,47.86,47.87,2906.0,47.88,47.9,47.86,47.87,2906.0
2015-09-21 11:00:00,47.87,47.89,47.87,47.87,2800.0,47.87,47.89,47.87,47.87,2800.0
2015-09-21 11:05:00,47.87,47.9,47.83,47.83,4300.0,47.87,47.9,47.83,47.83,4300.0
2015-09-21 11:10:00,47.83,47.84,47.82,47.84,1700.0,47.83,47.84,47.82,47.84,1700.0
2015-09-21 11:15:00,47.88,47.91,47.84,47.88,17808.0,47.88,47.91,47.84,47.88,17808.0
2015-09-21 11:20:00,47.88,47.89,47.84,47.87,3100.0,47.88,47.89,47.84,47.87,3100.0
2015-09-21 11:25:00,47.88,47.89,47.85,47.85,1362.0,47.88,47.89,47.85,47.85,1362.0
2015-09-21 11:30:00,47.85,47.87,47.75,47.75,5400.0,47.85,47.87,47.75,47.75,5400.0
2015-09-21 11:35:00,47.74,47.76,47.74,47.75,1500.0,47.74,47.76,47.74,47.75,1500.0
2015-09-21 11:40:00,47.75,47.76,47.75,47.75,1000.0,47.75,47.76,47.75,47.75,1000.0
2015-09-21 11:45:00,47.74,47.74,47.64,47.65,4100.0,47.74,47.74,47.64,47.65,4100.0
2015-09-21 11:50:00,47.64,47.65,47.64,47.65,1600.0,47.64,47.65,47.64,47.65,1600.0
2015-09-21 11:55:00,47.64,47.65,47.56,47.6,6700.0,47.64,47.65,47.56,47.6,6700.0
2015-09-21 12:00:00,47.6,47.6,47.44,47.44,3500.0,47.6,47.6,47.44,47.44,3500.0
2015-09-21 12:05:00,47.43,47.45,47.43,47.43,1400.0,47.43,47.45,47.43,47.43,1400.0
2015-09-21 12:10:00,47.43,47.44,47.43,47.44,1584.0,47.43,47.44,47.43,47.44,1584.0
2015-09-21 12:15:00,47.44,47.46,47.43,47.45,2100.0,47.44,47.46,47.43,47.45,2100.0
2015-09-21 12:20:00,47.44,47.5,47.42,47.49,2992.0,47.44,47.5,47.42,47.49,2992.0
2015-09-21 12:25:00,47.49,47.51,47.48,47.5,2300.0,47.49,47.51,47.48,47.5,2300.0
2015-09-21 12:30:00,47.49,47.49,47.42,47.44,3600.0,47.49,47.49,47.42,47.44,3600.0
2015-09-21 12:35:00,47.43,47.46,47.42,47.46,3300.0,47.43,47.46,47.42,47.46,3300.0
2015-09-21 12:40:00,47.45,47.48,47.45,47.48,3200.0,47.45,47.48,47.45,47.48,3200.0
2015-09-21 12:45:00,47.47,47.49,47.43,47.43,3300.0,47.47,47.49,47.43,47.43,3300.0
2015-09-21 12:50:00,47.43,47.43,47.32,47.35,8001.0,47.43,47.43,47.32,47.35,8001.0
2015-09-21 12:55:00,47.37,47.42,47.35,47.41,7200.0,47.37,47.42,47.35,47.41,7200.0
2015-09-21 13:00:00,47.4,47.42,47.37,47.42,3700.0,47.4,47.42,47.37,47.42,3700.0
2015-09-21 13:05:00,47.42,47.46,47.42,47.45,5300.0,47.42,47.46,47.42,47.45,5300.0
2015-09-21 13:10:00,47.45,47.47,47.42,47.45,7089.0,47.45,47.47,47.42,47.45,7089.0
2015-09-21 13:15:00,47.44,47.51,47.44,47.49,11727.0,47.44,47.51,47.44,47.49,11727.0
2015-09-21 13:20:00,47.49,47.54,47.48,47.53,6877.0,47.49,47.54,47.48,47.53,6877.0
2015-09-21 13:25:00,47.53,47.58,47.53,47.57,3948.0,47.53,47.58,47.53,47.57,3948.0
2015-09-21 13:30:00,47.57,47.57,47.53,47.54,2883.0,47.57,47.57,47.53,47.54,2883.0
2015-09-21 13:35:00,47.54,47.66,47.54,47.66,2500.0,47.54,47.66,47.54,47.66,2500.0
2015-09-21 13:40:00,47.64,47.71,47.64,47.69,1700.0,47.64,47.71,47.64,47.69,1700.0
2015-09-21 13:45:00,47.68,47.68,47.65,47.65,2318.0,47.68,47.68,47.65,47.65,2318.0
2015-09-21 13:50:00,47.64,47.64,47.6,47.62,2300.0,47.64,47.64,47.6,47.62,2300.0
2015-09-21 13:55:00,47.6,47.62,47.6,47.62,5063.0,47.6,47.62,47.6,47.62,5063.0
2015-09-21 14:00:00,47.62,47.68,47.61,47.66,3301.0,47.62,47.68,47.61,47.66,3301.0
2015-09-21 14:05:00,47.67,47.68,47.61,47.61,6151.0,47.67,47.68,47.61,47.61,6151.0
2015-09-21 14:10:00,47.6,47.6,47.54,47.57,4577.0,47.6,47.6,47.54,47.57,4577.0
2015-09-21 14:15:00,47.57,47.64,47.57,47.61,4288.0,47.57,47.64,47.57,47.61,4288.0
2015-09-21 14:20:00,47.61,47.65,47.61,47.65,3726.0,47.61,47.65,47.61,47.65,3726.0
2015-09-21 14:25:00,47.66,47.67,47.63,47.64,5862.0,47.66,47.67,47.63,47.64,5862.0
2015-09-21 14:30:00,47.63,47.66,47.61,47.66,5240.0,47.63,47.66,47.61,47.66,5240.0
2015-09-21 14:35:00,47.66,47.71,47.66,47.7,3598.0,47.66,47.71,47.66,47.7,3598.0
2015-09-21 14:40:00,47.71,47.71,47.67,47.69,6690.0,47.71,47.71,47.67,47.69,6690.0
2015-09-21 14:45:00,47.68,47.72,47.66,47.72,8288.0,47.68,47.72,47.66,47.72,8288.0
2015-09-21 14:50:00,47.72,47.82,47.72,47.8,12908.0,47.72,47.82,47.72,47.8,12908.0
2015-09-21 14:55:00,47.81,47.83,47.79,47.81,5513.0,47.81,47.83,47.79,47.81,5513.0
2015-09-21 15:00:00,47.82,47.82,47.79,47.8,7488.0,47.82,47.82,47.79,47.8,7488.0
2015-09-21 15:05:00,47.81,47.81,47.77,47.8,6616.0,47.81,47.81,47.77,47.8,6616.0
2015-09-21 15:10:00,47.8,47.84,47.8,47.81,5855.0,47.8,47.84,47.8,47.81,5855.0
2015-09-21 15:15:00,47.8,47.82,47.77,47.78,4500.0,47.8,47.82,47.77,47.78,4500.0
2015-09-21 15:20:00,47.78,47.79,47.72,47.73,3870.0,47.78,47.79,47.72,47.73,3870.0
2015-09-21 15:25:00,47.72,47.76,47.71,47.73,6599.0,47.72,47.76,47.71,47.73,6599.0
2015-09-21 15:30:00,47.74,47.75,47.61,47.63,9213.0,47.74,47.75,47.61,47.63,9213.0
2015-09-21 15:35:00,47.61,47.64,47.59,47.62,5573.0,47.61,47.64,47.59,47.62,5573.0
2015-09-21 15:40:00,47.61,47.65,47.6,47.65,3883.0,47.61,47.65,47.6,47.65,3883.0
2015-09-21 15:45:00,47.64,47.67,47.63,47.66,8036.0,47.64,47.67,47.63,47.66,8036.0
2015-09-21 15:50:00,47.65,47.66,47.62,47.64,7539.0,47.65,47.66,47.62,47.64,7539.0
2015-09-21 15:55:00,47.64,47.72,47.63,47.69,19424.0,47.64,47.72,47.63,47.69,19424.0
2015-09-22 09:30:00,47.12,47.29,47.12,47.28,4023.0,47.12,47.29,47.12,47.28,4023.0
2015-09-22 09:35:00,47.12,47.25,47.05,47.24,4707.0,47.12,47.25,47.05,47.24,4707.0
2015-09-22 09:40:00,47.21,47.32,47.17,47.23,9100.0,47.21,47.32,47.17,47.23,9100.0
2015-09-22 09:45:00,47.2,47.22,47.13,47.16,4600.0,47.2,47.22,47.13,47.16,4600.0
2015-09-22 09:50:00,47.14,47.19,47.11,47.11,8600.0,47.14,47.19,47.11,47.11,8600.0
2015-09-22 09:55:00,47.11,47.19,47.11,47.12,12100.0,47.11,47.19,47.11,47.12,12100.0
2015-09-22 10:00:00,47.12,47.36,47.12,47.35,18798.0,47.12,47.36,47.12,47.35,18798.0
2015-09-22 10:05:00,47.35,47.35,47.31,47.33,7200.0,47.35,47.35,47.31,47.33,7200.0
2015-09-22 10:10:00,47.32,47.35,47.29,47.33,19904.0,47.32,47.35,47.29,47.33,19904.0
2015-09-22 10:15:00,47.31,47.33,47.23,47.25,21576.0,47.31,47.33,47.23,47.25,21576.0
2015-09-22 10:20:00,47.24,47.26,47.2,47.21,68400.0,47.24,47.26,47.2,47.21,68400.0
2015-09-22 10:25:00,47.19,47.19,47.11,47.15,12877.0,47.19,47.19,47.11,47.15,12877.0
2015-09-22 10:30:00,47.15,47.17,47.13,47.15,18300.0,47.15,47.17,47.13,47.15,18300.0
2015-09-22 10:35:00,47.15,47.17,47.09,47.12,12200.0,47.15,47.17,47.09,47.12,12200.0
2015-09-22 10:40:00,47.11,47.11,47.07,47.09,4945.0,47.11,47.11,47.07,47.09,4945.0
2015-09-22 10:45:00,47.07,47.07,47.02,47.02,5500.0,47.07,47.07,47.02,47.02,5500.0
2015-09-22 10:50:00,47.02,47.08,47.02,47.08,3200.0,47.02,47.08,47.02,47.08,3200.0
2015-09-22 10:55:00,47.09,47.1,47.07,47.1,4273.0,47.09,47.1,47.07,47.1,4273.0
2015-09-22 11:00:00,47.11,47.17,47.11,47.17,3188.0,47.11,47.17,47.11,47.17,3188.0
2015-09-22 11:05:00,47.16,47.18,47.11,47.16,15949.0,47.16,47.18,47.11,47.16,15949.0
2015-09-22 11:10:00,47.17,47.27,47.17,47.26,13258.0,47.17,47.27,47.17,47.26,13258.0
2015-09-22 11:15:00,47.26,47.28,47.19,47.21,12900.0,47.26,47.28,47.19,47.21,12900.0
2015-09-22 11:20:00,47.22,47.26,47.21,47.21,20405.0,47.22,47.26,47.21,47.21,20405.0
2015-09-22 11:25:00,47.2,47.24,47.2,47.23,13520.0,47.2,47.24,47.2,47.23,13520.0
2015-09-22 11:30:00,47.22,47.3,47.22,47.26,17608.0,47.22,47.3,47.22,47.26,17608.0
2015-09-22 11:35:00,47.27,47.29,47.26,47.26,17800.0,47.27,47.29,47.26,47.26,17800.0
2015-09-22 11:40:00,47.26,47.28,47.25,47.25,10488.0,47.26,47.28,47.25,47.25,10488.0
2015-09-22 11:45:00,47.25,47.31,47.25,47.31,13287.0,47.25,47.31,47.25,47.31,13287.0
2015-09-22 11:50:00,47.32,47.36,47.32,47.35,17092.0,47.32,47.36,47.32,47.35,17092.0
2015-09-22 11:55:00,47.34,47.35,47.29,47.33,24311.0,47.34,47.35,47.29,47.33,24311.0
2015-09-22 12:00:00,47.33,47.33,47.3,47.31,9300.0,47.33,47.33,47.3,47.31,9300.0
2015-09-22 12:05:00,47.31,47.38,47.31,47.38,19450.0,47.31,47.38,47.31,47.38,19450.0
2015-09-22 12:10:00,47.37,47.43,47.36,47.39,22806.0,47.37,47.43,47.36,47.39,22806.0
2015-09-22 12:15:00,47.39,47.4,47.32,47.36,18823.0,47.39,47.4,47.32,47.36,18823.0
2015-09-22 12:20:00,47.36,47.38,47.35,47.35,12359.0,47.36,47.38,47.35,47.35,12359.0
2015-09-22 12:25:00,47.34,47.34,47.32,47.34,6464.0,47.34,47.34,47.32,47.34,6464.0
2015-09-22 12:30:00,47.33,47.36,47.33,47.36,10901.0,47.33,47.36,47.33,47.36,10901.0
2015-09-22 12:35:00,47.35,47.41,47.34,47.41,12303.0,47.35,47.41,47.34,47.41,12303.0
2015-09-22 12:40:00,47.41,47.43,47.38,47.38,17067.0,47.41,47.43,47.38,47.38,17067.0
2015-09-22 12:45:00,47.38,47.38,47.32,47.32,7000.0,47.38,47.38,47.32,47.32,7000.0
2015-09-22 12:50:00,47.31,47.34,47.27,47.29,11200.0,47.31,47.34,47.27,47.29,11200.0
2015-09-22 12:55:00,47.29,47.33,47.29,47.32,9912.0,47.29,47.33,47.29,47.32,9912.0
2015-09-22 13:00:00,47.31,47.4,47.3,47.4,9716.0,47.31,47.4,47.3,47.4,9716.0
2015-09-22 13:05:00,47.4,47.41,47.31,47.31,12253.0,47.4,47.41,47.31,47.31,12253.0
2015-09-22 13:10:00,47.31,47.35,47.31,47.32,8800.0,47.31,47.35,47.31,47.32,8800.0
2015-09-22 13:15:00,47.31,47.35,47.3,47.35,5900.0,47.31,47.35,47.3,47.35,5900.0
2015-09-22 13:20:00,47.34,47.35,47.29,47.32,13635.0,47.34,47.35,47.29,47.32,13635.0
2015-09-22 13:25:00,47.3,47.3,47.23,47.23,7800.0,47.3,47.3,47.23,47.23,7800.0
2015-09-22 13:30:00,47.22,47.27,47.21,47.26,6600.0,47.22,47.27,47.21,47.26,6600.0
2015-09-22 13:35:00,47.26,47.32,47.26,47.32,6900.0,47.26,47.32,47.26,47.32,6900.0
2015-09-22 13:40:00,47.32,47.36,47.31,47.36,11486.0,47.32,47.36,47.31,47.36,11486.0
2015-09-22 13:45:00,47.36,47.37,47.35,47.36,6600.0,47.36,47.37,47.35,47.36,6600.0
2015-09-22 13:50:00,47.36,47.36,47.31,47.32,12178.0,47.36,47.36,47.31,47.32,12178.0
2015-09-22 13:55:00,47.32,47.35,47.32,47.34,7063.0,47.32,47.35,47.32,47.34,7063.0
2015-09-22 14:00:00,47.33,47.34,47.27,47.32,8500.0,47.33,47.34,47.27,47.32,8500.0
2015-09-22 14:05:00,47.32,47.33,47.27,47.28,12292.0,47.32,47.33,47.27,47.28,12292.0
2015-09-22 14:10:00,47.27,47.3,47.25,47.3,6050.0,47.27,47.3,47.25,47.3,6050.0
2015-09-22 14:15:00,47.31,47.38,47.3,47.38,10048.0,47.31,47.38,47.3,47.38,10048.0
2015-09-22 14:20:00,47.38,47.41,47.34,47.34,17268.0,47.38,47.41,47.34,47.34,17268.0
2015-09-22 14:25:00,47.34,47.37,47.34,47.36,6700.0,47.34,47.37,47.34,47.36,6700.0
2015-09-22 14:30:00,47.36,47.41,47.36,47.4,24777.0,47.36,47.41,47.36,47.4,24777.0
2015-09-22 14:35:00,47.39,47.41,47.37,47.4,13747.0,47.39,47.41,47.37,47.4,13747.0
2015-09-22 14:40:00,47.39,47.44,47.39,47.43,14764.0,47.39,47.44,47.39,47.43,14764.0
2015-09-22 14:45:00,47.44,47.47,47.37,47.38,14948.0,47.44,47.47,47.37,47.38,14948.0
2015-09-22 14:50:00,47.37,47.38,47.37,47.38,8836.0,47.37,47.38,47.37,47.38,8836.0
2015-09-22 14:55:00,47.37,47.44,47.37,47.44,23298.0,47.37,47.44,47.37,47.44,23298.0
2015-09-22 15:00:00,47.43,47.43,47.39,47.39,41805.0,47.43,47.43,47.39,47.39,41805.0
2015-09-22 15:05:00,47.4,47.43,47.39,47.41,17247.0,47.4,47.43,47.39,47.41,17247.0
2015-09-22 15:10:00,47.41,47.42,47.39,47.4,24431.0,47.41,47.42,47.39,47.4,24431.0
2015-09-22 15:15:00,47.4,47.41,47.39,47.39,14943.0,47.4,47.41,47.39,47.39,14943.0
2015-09-22 15:20:00,47.39,47.43,47.39,47.43,28154.0,47.39,47.43,47.39,47.43,28154.0
2015-09-22 15:25:00,47.43,47.49,47.42,47.48,19788.0,47.43,47.49,47.42,47.48,19788.0
2015-09-22 15:30:00,47.48,47.52,47.48,47.52,30739.0,47.48,47.52,47.48,47.52,30739.0
2015-09-22 15:35:00,47.53,47.55,47.53,47.53,25172.0,47.53,47.55,47.53,47.53,25172.0
2015-09-22 15:40:00,47.54,47.57,47.53,47.57,35785.0,47.54,47.57,47.53,47.57,35785.0
2015-09-22 15:45:00,47.56,47.57,47.56,47.56,29858.0,47.56,47.57,47.56,47.56,29858.0
2015-09-22 15:50:00,47.56,47.56,47.51,47.51,28778.0,47.56,47.56,47.51,47.51,28778.0
2015-09-22 15:55:00,47.51,47.57,47.5,47.5,106478.0,47.51,47.57,47.5,47.5,106478.0
2015-09-23 09:30:00,47.52,47.76,47.52,47.73,4464.0,47.52,47.76,47.52,47.73,4464.0
2015-09-23 09:35:00,47.73,47.73,47.43,47.44,1929.0,47.73,47.73,47.43,47.44,1929.0
2015-09-23 09:40:00,47.43,47.52,47.43,47.51,4237.0,47.43,47.52,47.43,47.51,4237.0
2015-09-23 09:45:00,47.48,47.53,47.42,47.53,3000.0,47.48,47.53,47.42,47.53,3000.0
2015-09-23 09:50:00,47.53,47.62,47.5,47.61,4734.0,47.53,47.62,47.5,47.61,4734.0
2015-09-23 09:55:00,47.59,47.67,47.56,47.63,3900.0,47.59,47.67,47.56,47.63,3900.0
2015-09-23 10:00:00,47.63,47.64,47.56,47.61,15800.0,47.63,47.64,47.56,47.61,15800.0
2015-09-23 10:05:00,47.59,47.6,47.5,47.5,10042.0,47.59,47.6,47.5,47.5,10042.0
2015-09-23 10:10:00,47.51,47.6,47.49,47.57,5807.0,47.51,47.6,47.49,47.57,5807.0
2015-09-23 10:15:00,47.58,47.67,47.53,47.67,4700.0,47.58,47.67,47.53,47.67,4700.0
2015-09-23 10:20:00,47.66,47.68,47.6,47.68,5200.0,47.66,47.68,47.6,47.68,5200.0
2015-09-23 10:25:00,47.69,47.7,47.64,47.68,5800.0,47.69,47.7,47.64,47.68,5800.0
2015-09-23 10:30:00,47.68,47.69,47.64,47.65,6600.0,47.68,47.69,47.64,47.65,6600.0
2015-09-23 10:35:00,47.65,47.68,47.57,47.57,7626.0,47.65,47.68,47.57,47.57,7626.0
2015-09-23 10:40:00,47.56,47.56,47.54,47.56,3800.0,47.56,47.56,47.54,47.56,3800.0
2015-09-23 10:45:00,47.57,47.66,47.57,47.63,5200.0,47.57,47.66,47.57,47.63,5200.0
2015-09-23 10:50:00,47.62,47.69,47.62,47.69,10915.0,47.62,47.69,47.62,47.69,10915.0
2015-09-23 10:55:00,47.7,47.71,47.61,47.64,6300.0,47.7,47.71,47.61,47.64,6300.0
2015-09-23 11:00:00,47.63,47.65,47.61,47.63,2800.0,47.63,47.65,47.61,47.63,2800.0
2015-09-23 11:05:00,47.63,47.67,47.6,47.67,3900.0,47.63,47.67,47.6,47.67,3900.0
2015-09-23 11:10:00,47.67,47.68,47.6,47.61,29122.0,47.67,47.68,47.6,47.61,29122.0
2015-09-23 11:15:00,47.61,47.61,47.52,47.53,35413.0,47.61,47.61,47.52,47.53,35413.0
2015-09-23 11:20:00,47.52,47.52,47.44,47.5,24800.0,47.52,47.52,47.44,47.5,24800.0
2015-09-23 11:25:00,47.5,47.5,47.42,47.43,5100.0,47.5,47.5,47.42,47.43,5100.0
2015-09-23 11:30:00,47.44,47.44,47.32,47.32,9201.0,47.44,47.44,47.32,47.32,9201.0
2015-09-23 11:35:00,47.33,47.42,47.33,47.42,4700.0,47.33,47.42,47.33,47.42,4700.0
2015-09-23 11:40:00,47.43,47.43,47.31,47.34,5300.0,47.43,47.43,47.31,47.34,5300.0
2015-09-23 11:45:00,47.33,47.36,47.31,47.34,2076.0,47.33,47.36,47.31,47.34,2076.0
2015-09-23 11:50:00,47.33,47.34,47.28,47.28,3900.0,47.33,47.34,47.28,47.28,3900.0
2015-09-23 11:55:00,47.27,47.31,47.25,47.3,4800.0,47.27,47.31,47.25,47.3,4800.0
2015-09-23 12:00:00,47.32,47.32,47.26,47.27,3464.0,47.32,47.32,47.26,47.27,3464.0
2015-09-23 12:05:00,47.26,47.29,47.23,47.26,3600.0,47.26,47.29,47.23,47.26,3600.0
2015-09-23 12:10:00,47.27,47.32,47.25,47.3,3300.0,47.27,47.32,47.25,47.3,3300.0
2015-09-23 12:15:00,47.31,47.33,47.29,47.33,2900.0,47.31,47.33,47.29,47.33,2900.0
2015-09-23 12:20:00,47.32,47.32,47.26,47.29,2500.0,47.32,47.32,47.26,47.29,2500.0
2015-09-23 12:25:00,47.29,47.33,47.29,47.32,3100.0,47.29,47.33,47.29,47.32,3100.0
2015-09-23 12:30:00,47.32,47.37,47.29,47.37,3000.0,47.32,47.37,47.29,47.37,3000.0
2015-09-23 12:35:00,47.37,47.4,47.36,47.39,2902.0,47.37,47.4,47.36,47.39,2902.0
2015-09-23 12:40:00,47.4,47.43,47.39,47.43,4800.0,47.4,47.43,47.39,47.43,4800.0
2015-09-23 12:45:00,47.43,47.46,47.42,47.42,3800.0,47.43,47.46,47.42,47.42,3800.0
2015-09-23 12:50:00,47.41,47.45,47.41,47.44,5200.0,47.41,47.45,47.41,47.44,5200.0
2015-09-23 12:55:00,47.45,47.46,47.41,47.44,4800.0,47.45,47.46,47.41,47.44,4800.0
2015-09-23 13:00:00,47.44,47.46,47.43,47.44,3700.0,47.44,47.46,47.43,47.44,3700.0
2015-09-23 13:05:00,47.43,47.5,47.42,47.48,6630.0,47.43,47.5,47.42,47.48,6630.0
2015-09-23 13:10:00,47.48,47.49,47.46,47.48,3212.0,47.48,47.49,47.46,47.48,3212.0
2015-09-23 13:15:00,47.49,47.5,47.46,47.47,2100.0,47.49,47.5,47.46,47.47,2100.0
2015-09-23 13:20:00,47.46,47.48,47.44,47.44,6691.0,47.46,47.48,47.44,47.44,6691.0
2015-09-23 13:25:00,47.44,47.44,47.4,47.41,4900.0,47.44,47.44,47.4,47.41,4900.0
2015-09-23 13:30:00,47.41,47.45,47.41,47.45,4400.0,47.41,47.45,47.41,47.45,4400.0
2015-09-23 13:35:00,47.45,47.47,47.43,47.47,3910.0,47.45,47.47,47.43,47.47,3910.0
2015-09-23 13:40:00,47.47,47.62,47.47,47.62,8801.0,47.47,47.62,47.47,47.62,8801.0
2015-09-23 13:45:00,47.63,47.69,47.63,47.69,5079.0,47.63,47.69,47.63,47.69,5079.0
2015-09-23 13:50:00,47.69,47.69,47.65,47.68,12770.0,47.69,47.69,47.65,47.68,12770.0
2015-09-23 13:55:00,47.68,47.72,47.67,47.69,15133.0,47.68,47.72,47.67,47.69,15133.0
2015-09-23 14:00:00,47.69,47.69,47.61,47.62,10738.0,47.69,47.69,47.61,47.62,10738.0
2015-09-23 14:05:00,47.62,47.67,47.61,47.66,15898.0,47.62,47.67,47.61,47.66,15898.0
2015-09-23 14:10:00,47.66,47.72,47.66,47.68,2800.0,47.66,47.72,47.66,47.68,2800.0
2015-09-23 14:15:00,47.68,47.71,47.65,47.65,6400.0,47.68,47.71,47.65,47.65,6400.0
2015-09-23 14:20:00,47.65,47.65,47.58,47.61,5641.0,47.65,47.65,47.58,47.61,5641.0
2015-09-23 14:25:00,47.61,47.61,47.57,47.57,5200.0,47.61,47.61,47.57,47.57,5200.0
2015-09-23 14:30:00,47.57,47.61,47.57,47.6,8407.0,47.57,47.61,47.57,47.6,8407.0
2015-09-23 14:35:00,47.6,47.6,47.54,47.56,4400.0,47.6,47.6,47.54,47.56,4400.0
2015-09-23 14:40:00,47.56,47.56,47.5,47.54,5100.0,47.56,47.56,47.5,47.54,5100.0
2015-09-23 14:45:00,47.54,47.54,47.49,47.52,6319.0,47.54,47.54,47.49,47.52,6319.0
2015-09-23 14:50:00,47.52,47.53,47.46,47.46,5019.0,47.52,47.53,47.46,47.46,5019.0
2015-09-23 14:55:00,47.47,47.52,47.47,47.51,5009.0,47.47,47.52,47.47,47.51,5009.0
2015-09-23 15:00:00,47.51,47.6,47.49,47.59,7494.0,47.51,47.6,47.49,47.59,7494.0
2015-09-23 15:05:00,47.58,47.61,47.57,47.61,7382.0,47.58,47.61,47.57,47.61,7382.0
2015-09-23 15:10:00,47.61,47.61,47.56,47.57,4900.0,47.61,47.61,47.56,47.57,4900.0
2015-09-23 15:15:00,47.57,47.61,47.53,47.6,5780.0,47.57,47.61,47.53,47.6,5780.0
2015-09-23 15:20:00,47.59,47.62,47.57,47.57,10959.0,47.59,47.62,47.57,47.57,10959.0
2015-09-23 15:25:00,47.58,47.58,47.55,47.57,5800.0,47.58,47.58,47.55,47.57,5800.0
2015-09-23 15:30:00,47.58,47.6,47.55,47.58,7750.0,47.58,47.6,47.55,47.58,7750.0
2015-09-23 15:35:00,47.57,47.59,47.55,47.59,5988.0,47.57,47.59,47.55,47.59,5988.0
2015-09-23 15:40:00,47.6,47.62,47.58,47.58,9402.0,47.6,47.62,47.58,47.58,9402.0
2015-09-23 15:45:00,47.59,47.62,47.57,47.61,9004.0,47.59,47.62,47.57,47.61,9004.0
2015-09-23 15:50:00,47.6,47.61,47.55,47.58,21031.0,47.6,47.61,47.55,47.58,21031.0
2015-09-23 15:55:00,47.57,47.61,47.56,47.58,29209.0,47.57,47.61,47.56,47.58,29209.0
2015-09-24 09:30:00,47.31,47.44,47.23,47.44,5815.0,47.31,47.44,47.23,47.44,5815.0
2015-09-24 09:35:00,47.36,47.36,47.18,47.29,2700.0,47.36,47.36,47.18,47.29,2700.0
2015-09-24 09:40:00,47.26,47.26,47.12,47.17,5541.0,47.26,47.26,47.12,47.17,5541.0
2015-09-24 09:45:00,47.14,47.15,47.05,47.08,5300.0,47.14,47.15,47.05,47.08,5300.0
2015-09-24 09:50:00,47.09,47.13,47.03,47.11,7100.0,47.09,47.13,47.03,47.11,7100.0
2015-09-24 09:55:00,47.05,47.08,47.02,47.03,5950.0,47.05,47.08,47.02,47.03,5950.0
2015-09-24 10:00:00,47.04,47.06,46.96,46.99,12720.0,47.04,47.06,46.96,46.99,12720.0
2015-09-24 10:05:00,46.99,47.06,46.95,47.03,7200.0,46.99,47.06,46.95,47.03,7200.0
2015-09-24 10:10:00,47.03,47.06,47.01,47.03,4600.0,47.03,47.06,47.01,47.03,4600.0
2015-09-24 10:15:00,47.03,47.07,47.01,47.07,10849.0,47.03,47.07,47.01,47.07,10849.0
2015-09-24 10:20:00,47.08,47.14,47.07,47.14,35734.0,47.08,47.14,47.07,47.14,35734.0
2015-09-24 10:25:00,47.12,47.17,47.09,47.12,36002.0,47.12,47.17,47.09,47.12,36002.0
2015-09-24 10:30:00,47.11,47.16,47.08,47.08,12012.0,47.11,47.16,47.08,47.08,12012.0
2015-09-24 10:35:00,47.07,47.07,46.95,46.95,6160.0,47.07,47.07,46.95,46.95,6160.0
2015-09-24 10:40:00,46.94,46.94,46.84,46.84,13248.0,46.94,46.94,46.84,46.84,13248.0
2015-09-24 10:45:00,46.84,46.85,46.78,46.84,12210.0,46.84,46.85,46.78,46.84,12210.0
2015-09-24 10:50:00,46.83,46.86,46.81,46.83,11150.0,46.83,46.86,46.81,46.83,11150.0
2015-09-24 10:55:00,46.84,46.92,46.83,46.92,19532.0,46.84,46.92,46.83,46.92,19532.0
2015-09-24 11:00:00,46.91,46.91,46.74,46.76,14134.0,46.91,46.91,46.74,46.76,14134.0
2015-09-24 11:05:00,46.76,46.87,46.74,46.87,5312.0,46.76,46.87,46.74,46.87,5312.0
2015-09-24 11:10:00,46.87,46.89,46.85,46.88,5220.0,46.87,46.89,46.85,46.88,5220.0
2015-09-24 11:15:00,46.88,46.93,46.87,46.93,8239.0,46.88,46.93,46.87,46.93,8239.0
2015-09-24 11:20:00,46.93,46.99,46.91,46.94,7003.0,46.93,46.99,46.91,46.94,7003.0
2015-09-24 11:25:00,46.94,46.94,46.82,46.84,7300.0,46.94,46.94,46.82,46.84,7300.0
2015-09-24 11:30:00,46.83,46.93,46.83,46.88,6014.0,46.83,46.93,46.83,46.88,6014.0
2015-09-24 11:35:00,46.89,46.9,46.85,46.9,5280.0,46.89,46.9,46.85,46.9,5280.0
2015-09-24 11:40:00,46.9,46.97,46.86,46.97,6812.0,46.9,46.97,46.86,46.97,6812.0
2015-09-24 11:45:00,46.96,46.96,46.93,46.93,5290.0,46.96,46.96,46.93,46.93,5290.0
2015-09-24 11:50:00,46.92,46.92,46.85,46.86,6331.0,46.92,46.92,46.85,46.86,6331.0
2015-09-24 11:55:00,46.85,46.9,46.82,46.9,11436.0,46.85,46.9,46.82,46.9,11436.0
2015-09-24 12:00:00,46.9,46.9,46.85,46.9,7927.0,46.9,46.9,46.85,46.9,7927.0
2015-09-24 12:05:00,46.92,46.92,46.83,46.84,5947.0,46.92,46.92,46.83,46.84,5947.0
2015-09-24 12:10:00,46.85,46.85,46.82,46.83,6843.0,46.85,46.85,46.82,46.83,6843.0
2015-09-24 12:15:00,46.82,46.87,46.82,46.85,9399.0,46.82,46.87,46.82,46.85,9399.0
2015-09-24 12:20:00,46.85,46.87,46.84,46.86,13919.0,46.85,46.87,46.84,46.86,13919.0
2015-09-24 12:25:00,46.85,46.86,46.84,46.85,7400.0,46.85,46.86,46.84,46.85,7400.0
2015-09-24 12:30:00,46.85,47.05,46.85,47.05,7058.0,46.85,47.05,46.85,47.05,7058.0
2015-09-24 12:35:00,47.04,47.04,47.0,47.0,4900.0,47.04,47.04,47.0,47.0,4900.0
2015-09-24 12:40:00,47.0,47.05,47.0,47.01,15350.0,47.0,47.05,47.0,47.01,15350.0
2015-09-24 12:45:00,47.02,47.02,46.99,47.0,7728.0,47.02,47.02,46.99,47.0,7728.0
2015-09-24 12:50:00,47.01,47.01,46.98,46.99,9158.0,47.01,47.01,46.98,46.99,9158.0
2015-09-24 12:55:00,47.0,47.0,46.93,46.93,5300.0,47.0,47.0,46.93,46.93,5300.0
2015-09-24 13:00:00,46.93,46.97,46.91,46.92,4259.0,46.93,46.97,46.91,46.92,4259.0
2015-09-24 13:05:00,46.94,47.0,46.93,47.0,3700.0,46.94,47.0,46.93,47.0,3700.0
2015-09-24 13:10:00,47.0,47.02,46.98,47.02,4788.0,47.0,47.02,46.98,47.02,4788.0
2015-09-24 13:15:00,47.02,47.02,46.93,46.93,4457.0,47.02,47.02,46.93,46.93,4457.0
2015-09-24 13:20:00,46.93,46.94,46.92,46.93,3200.0,46.93,46.94,46.92,46.93,3200.0
2015-09-24 13:25:00,46.91,46.91,46.86,46.9,4550.0,46.91,46.91,46.86,46.9,4550.0
2015-09-24 13:30:00,46.9,46.9,46.86,46.9,4800.0,46.9,46.9,46.86,46.9,4800.0
2015-09-24 13:35:00,46.9,46.91,46.89,46.9,4300.0,46.9,46.91,46.89,46.9,4300.0
2015-09-24 13:40:00,46.9,46.98,46.9,46.98,1500.0,46.9,46.98,46.9,46.98,1500.0
2015-09-24 13:45:00,46.97,47.01,46.95,46.98,8838.0,46.97,47.01,46.95,46.98,8838.0
2015-09-24 13:50:00,46.98,47.0,46.96,46.97,6500.0,46.98,47.0,46.96,46.97,6500.0
2015-09-24 13:55:00,46.96,46.96,46.91,46.92,4500.0,46.96,46.96,46.91,46.92,4500.0
2015-09-24 14:00:00,46.92,46.92,46.82,46.83,9100.0,46.92,46.92,46.82,46.83,9100.0
2015-09-24 14:05:00,46.83,46.86,46.82,46.84,10880.0,46.83,46.86,46.82,46.84,10880.0
2015-09-24 14:10:00,46.84,46.85,46.81,46.81,4233.0,46.84,46.85,46.81,46.81,4233.0
2015-09-24 14:15:00,46.8,46.91,46.8,46.89,8191.0,46.8,46.91,46.8,46.89,8191.0
2015-09-24 14:20:00,46.9,46.98,46.89,46.94,8282.0,46.9,46.98,46.89,46.94,8282.0
2015-09-24 14:25:00,46.95,46.98,46.9,46.93,7904.0,46.95,46.98,46.9,46.93,7904.0
2015-09-24 14:30:00,46.93,46.93,46.85,46.88,7206.0,46.93,46.93,46.85,46.88,7206.0
2015-09-24 14:35:00,46.88,46.9,46.87,46.9,8892.0,46.88,46.9,46.87,46.9,8892.0
2015-09-24 14:40:00,46.91,46.95,46.86,46.93,11476.0,46.91,46.95,46.86,46.93,11476.0
2015-09-24 14:45:00,46.93,47.06,46.92,47.05,30000.0,46.93,47.06,46.92,47.05,30000.0
2015-09-24 14:50:00,47.05,47.09,47.04,47.07,10191.0,47.05,47.09,47.04,47.07,10191.0
2015-09-24 14:55:00,47.06,47.13,47.03,47.05,21350.0,47.06,47.13,47.03,47.05,21350.0
2015-09-24 15:00:00,47.05,47.07,46.98,47.0,14015.0,47.05,47.07,46.98,47.0,14015.0
2015-09-24 15:05:00,47.0,47.02,46.89,46.93,13098.0,47.0,47.02,46.89,46.93,13098.0
2015-09-24 15:10:00,46.93,47.01,46.9,46.97,10950.0,46.93,47.01,46.9,46.97,10950.0
2015-09-24 15:15:00,46.99,47.04,46.98,47.02,22148.0,46.99,47.04,46.98,47.02,22148.0
2015-09-24 15:20:00,47.02,47.07,47.01,47.01,13826.0,47.02,47.07,47.01,47.01,13826.0
2015-09-24 15:25:00,47.01,47.04,46.99,46.99,24815.0,47.01,47.04,46.99,46.99,24815.0
2015-09-24 15:30:00,47.0,47.02,46.94,46.99,16685.0,47.0,47.02,46.94,46.99,16685.0
2015-09-24 15:35:00,46.98,46.98,46.92,46.96,20875.0,46.98,46.98,46.92,46.96,20875.0
2015-09-24 15:40:00,46.96,47.03,46.95,47.02,22549.0,46.96,47.03,46.95,47.02,22549.0
2015-09-24 15:45:00,47.02,47.06,47.02,47.05,24181.0,47.02,47.06,47.02,47.05,24181.0
2015-09-24 15:50:00,47.04,47.05,46.99,47.03,31037.0,47.04,47.05,46.99,47.03,31037.0
2015-09-24 15:55:00,47.03,47.11,47.0,47.03,55730.0,47.03,47.11,47.0,47.03,55730.0
2015-09-25 09:30:00,47.51,47.54,46.94,47.3,5747.0,47.51,47.54,46.94,47.3,5747.0
2015-09-25 09:35:00,47.24,47.47,47.16,47.47,6306.0,47.24,47.47,47.16,47.47,6306.0
2015-09-25 09:40:00,47.41,47.56,47.37,47.56,2902.0,47.41,47.56,47.37,47.56,2902.0
2015-09-25 09:45:00,47.51,47.54,47.45,47.53,6308.0,47.51,47.54,47.45,47.53,6308.0
2015-09-25 09:50:00,47.58,47.59,47.53,47.53,4074.0,47.58,47.59,47.53,47.53,4074.0
2015-09-25 09:55:00,47.51,47.54,47.44,47.44,6166.0,47.51,47.54,47.44,47.44,6166.0
2015-09-25 10:00:00,47.43,47.51,47.36,47.37,5555.0,47.43,47.51,47.36,47.37,5555.0
2015-09-25 10:05:00,47.36,47.39,47.3,47.36,5229.0,47.36,47.39,47.3,47.36,5229.0
2015-09-25 10:10:00,47.35,47.37,47.25,47.34,6545.0,47.35,47.37,47.25,47.34,6545.0
2015-09-25 10:15:00,47.33,47.35,47.27,47.28,9012.0,47.33,47.35,47.27,47.28,9012.0
2015-09-25 10:20:00,47.29,47.32,47.21,47.21,3351.0,47.29,47.32,47.21,47.21,3351.0
2015-09-25 10:25:00,47.21,47.29,47.21,47.23,2800.0,47.21,47.29,47.21,47.23,2800.0
2015-09-25 10:30:00,47.24,47.27,47.16,47.2,2916.0,47.24,47.27,47.16,47.2,2916.0
2015-09-25 10:35:00,47.19,47.3,47.19,47.3,5564.0,47.19,47.3,47.19,47.3,5564.0
2015-09-25 10:40:00,47.29,47.3,47.28,47.3,2000.0,47.29,47.3,47.28,47.3,2000.0
2015-09-25 10:45:00,47.3,47.32,47.28,47.31,3200.0,47.3,47.32,47.28,47.31,3200.0
2015-09-25 10:50:00,47.31,47.39,47.31,47.39,2500.0,47.31,47.39,47.31,47.39,2500.0
2015-09-25 10:55:00,47.42,47.5,47.42,47.48,2949.0,47.42,47.5,47.42,47.48,2949.0
2015-09-25 11:00:00,47.51,47.51,47.48,47.48,2100.0,47.51,47.51,47.48,47.48,2100.0
2015-09-25 11:05:00,47.46,47.46,47.4,47.42,2900.0,47.46,47.46,47.4,47.42,2900.0
2015-09-25 11:10:00,47.42,47.45,47.4,47.45,6403.0,47.42,47.45,47.4,47.45,6403.0
2015-09-25 11:15:00,47.45,47.48,47.45,47.46,14508.0,47.45,47.48,47.45,47.46,14508.0
2015-09-25 11:20:00,47.45,47.46,47.44,47.45,3900.0,47.45,47.46,47.44,47.45,3900.0
2015-09-25 11:25:00,47.45,47.45,47.43,47.44,7400.0,47.45,47.45,47.43,47.44,7400.0
2015-09-25 11:30:00,47.45,47.46,47.37,47.37,5400.0,47.45,47.46,47.37,47.37,5400.0
2015-09-25 11:35:00,47.37,47.38,47.3,47.32,2916.0,47.37,47.38,47.3,47.32,2916.0
2015-09-25 11:40:00,47.3,47.31,47.23,47.25,5938.0,47.3,47.31,47.23,47.25,5938.0
2015-09-25 11:45:00,47.26,47.27,47.23,47.25,3700.0,47.26,47.27,47.23,47.25,3700.0
2015-09-25 11:50:00,47.23,47.27,47.22,47.23,5627.0,47.23,47.27,47.22,47.23,5627.0
2015-09-25 11:55:00,47.23,47.26,47.23,47.24,5100.0,47.23,47.26,47.23,47.24,5100.0
2015-09-25 12:00:00,47.25,47.25,47.19,47.2,4100.0,47.25,47.25,47.19,47.2,4100.0
2015-09-25 12:05:00,47.17,47.19,47.13,47.14,3200.0,47.17,47.19,47.13,47.14,3200.0
2015-09-25 12:10:00,47.13,47.16,47.11,47.13,7136.0,47.13,47.16,47.11,47.13,7136.0
2015-09-25 12:15:00,47.14,47.14,47.06,47.08,2600.0,47.14,47.14,47.06,47.08,2600.0
2015-09-25 12:20:00,47.09,47.09,47.04,47.07,4700.0,47.09,47.09,47.04,47.07,4700.0
2015-09-25 12:25:00,47.08,47.11,47.08,47.1,2700.0,47.08,47.11,47.08,47.1,2700.0
2015-09-25 12:30:00,47.11,47.16,47.11,47.12,4500.0,47.11,47.16,47.11,47.12,4500.0
2015-09-25 12:35:00,47.12,47.12,47.11,47.12,3600.0,47.12,47.12,47.11,47.12,3600.0
2015-09-25 12:40:00,47.1,47.13,47.09,47.12,5000.0,47.1,47.13,47.09,47.12,5000.0
2015-09-25 12:45:00,47.12,47.14,47.11,47.12,3200.0,47.12,47.14,47.11,47.12,3200.0
2015-09-25 12:50:00,47.12,47.17,47.12,47.17,2600.0,47.12,47.17,47.12,47.17,2600.0
2015-09-25 12:55:00,47.18,47.2,47.16,47.17,2800.0,47.18,47.2,47.16,47.17,2800.0
2015-09-25 13:00:00,47.18,47.25,47.18,47.22,1900.0,47.18,47.25,47.18,47.22,1900.0
2015-09-25 13:05:00,47.23,47.24,47.17,47.24,3300.0,47.23,47.24,47.17,47.24,3300.0
2015-09-25 13:10:00,47.24,47.27,47.24,47.27,800.0,47.24,47.27,47.24,47.27,800.0
2015-09-25 13:15:00,47.27,47.28,47.22,47.22,3500.0,47.27,47.28,47.22,47.22,3500.0
2015-09-25 13:20:00,47.23,47.24,47.19,47.19,5046.0,47.23,47.24,47.19,47.19,5046.0
2015-09-25 13:25:00,47.19,47.23,47.19,47.22,3513.0,47.19,47.23,47.19,47.22,3513.0
2015-09-25 13:30:00,47.23,47.28,47.22,47.27,5888.0,47.23,47.28,47.22,47.27,5888.0
2015-09-25 13:35:00,47.27,47.28,47.21,47.26,5600.0,47.27,47.28,47.21,47.26,5600.0
2015-09-25 13:40:00,47.26,47.27,47.24,47.24,4561.0,47.26,47.27,47.24,47.24,4561.0
2015-09-25 13:45:00,47.24,47.27,47.2,47.27,5282.0,47.24,47.27,47.2,47.27,5282.0
2015-09-25 13:50:00,47.27,47.27,47.24,47.25,6638.0,47.27,47.27,47.24,47.25,6638.0
2015-09-25 13:55:00,47.24,47.24,47.2,47.2,2291.0,47.24,47.24,47.2,47.2,2291.0
2015-09-25 14:00:00,47.21,47.24,47.2,47.22,3512.0,47.21,47.24,47.2,47.22,3512.0
2015-09-25 14:05:00,47.22,47.24,47.2,47.21,3600.0,47.22,47.24,47.2,47.21,3600.0
2015-09-25 14:10:00,47.2,47.2,47.11,47.11,1700.0,47.2,47.2,47.11,47.11,1700.0
2015-09-25 14:15:00,47.11,47.11,47.06,47.06,4300.0,47.11,47.11,47.06,47.06,4300.0
2015-09-25 14:20:00,47.04,47.07,47.01,47.01,3000.0,47.04,47.07,47.01,47.01,3000.0
2015-09-25 14:25:00,47.02,47.02,46.93,46.95,4573.0,47.02,47.02,46.93,46.95,4573.0
2015-09-25 14:30:00,46.94,46.96,46.87,46.96,6301.0,46.94,46.96,46.87,46.96,6301.0
2015-09-25 14:35:00,46.95,46.97,46.93,46.93,4420.0,46.95,46.97,46.93,46.93,4420.0
2015-09-25 14:40:00,46.91,46.92,46.81,46.81,3700.0,46.91,46.92,46.81,46.81,3700.0
2015-09-25 14:45:00,46.8,46.82,46.68,46.68,11602.0,46.8,46.82,46.68,46.68,11602.0
2015-09-25 14:50:00,46.7,46.77,46.67,46.77,8732.0,46.7,46.77,46.67,46.77,8732.0
2015-09-25 14:55:00,46.77,46.78,46.71,46.78,9688.0,46.77,46.78,46.71,46.78,9688.0
2015-09-25 15:00:00,46.78,46.78,46.67,46.67,17338.0,46.78,46.78,46.67,46.67,17338.0
2015-09-25 15:05:00,46.67,46.7,46.61,46.61,12199.0,46.67,46.7,46.61,46.61,12199.0
2015-09-25 15:10:00,46.61,46.63,46.55,46.57,8700.0,46.61,46.63,46.55,46.57,8700.0
2015-09-25 15:15:00,46.57,46.65,46.57,46.63,9300.0,46.57,46.65,46.57,46.63,9300.0
2015-09-25 15:20:00,46.64,46.74,46.62,46.73,6900.0,46.64,46.74,46.62,46.73,6900.0
2015-09-25 15:25:00,46.73,46.81,46.73,46.77,9955.0,46.73,46.81,46.73,46.77,9955.0
2015-09-25 15:30:00,46.75,46.83,46.74,46.8,7114.0,46.75,46.83,46.74,46.8,7114.0
2015-09-25 15:35:00,46.83,46.83,46.77,46.79,8447.0,46.83,46.83,46.77,46.79,8447.0
2015-09-25 15:40:00,46.78,46.81,46.75,46.79,15208.0,46.78,46.81,46.75,46.79,15208.0
2015-09-25 15:45:00,46.79,46.84,46.75,46.83,16803.0,46.79,46.84,46.75,46.83,16803.0
2015-09-25 15:50:00,46.82,46.83,46.77,46.8,18416.0,46.82,46.83,46.77,46.8,18416.0
2015-09-25 15:55:00,46.8,46.86,46.77,46.79,36867.0,46.8,46.86,46.77,46.79,36867.0
2015-09-28 09:30:00,46.59,46.79,46.4,46.77,9138.0,46.59,46.79,46.4,46.77,9138.0
2015-09-28 09:35:00,46.6,46.85,46.6,46.78,7758.0,46.6,46.85,46.6,46.78,7758.0
2015-09-28 09:40:00,46.82,46.98,46.81,46.91,11866.0,46.82,46.98,46.81,46.91,11866.0
2015-09-28 09:45:00,46.91,46.95,46.78,46.83,9000.0,46.91,46.95,46.78,46.83,9000.0
2015-09-28 09:50:00,46.8,46.85,46.71,46.74,11200.0,46.8,46.85,46.71,46.74,11200.0
2015-09-28 09:55:00,46.72,46.76,46.7,46.73,9834.0,46.72,46.76,46.7,46.73,9834.0
2015-09-28 10:00:00,46.73,46.76,46.68,46.68,8200.0,46.73,46.76,46.68,46.68,8200.0
2015-09-28 10:05:00,46.68,46.71,46.61,46.61,10842.0,46.68,46.71,46.61,46.61,10842.0
2015-09-28 10:10:00,46.58,46.63,46.54,46.59,7400.0,46.58,46.63,46.54,46.59,7400.0
2015-09-28 10:15:00,46.61,46.62,46.5,46.5,7814.0,46.61,46.62,46.5,46.5,7814.0
2015-09-28 10:20:00,46.49,46.54,46.42,46.52,15200.0,46.49,46.54,46.42,46.52,15200.0
2015-09-28 10:25:00,46.51,46.52,46.47,46.51,15640.0,46.51,46.52,46.47,46.51,15640.0
2015-09-28 10:30:00,46.51,46.54,46.39,46.4,8600.0,46.51,46.54,46.39,46.4,8600.0
2015-09-28 10:35:00,46.39,46.44,46.34,46.39,13804.0,46.39,46.44,46.34,46.39,13804.0
2015-09-28 10:40:00,46.4,46.4,46.33,46.4,5300.0,46.4,46.4,46.33,46.4,5300.0
2015-09-28 10:45:00,46.43,46.43,46.34,46.38,3400.0,46.43,46.43,46.34,46.38,3400.0
2015-09-28 10:50:00,46.38,46.4,46.34,46.4,10362.0,46.38,46.4,46.34,46.4,10362.0
2015-09-28 10:55:00,46.4,46.46,46.4,46.45,6400.0,46.4,46.46,46.4,46.45,6400.0
2015-09-28 11:00:00,46.46,46.54,46.46,46.51,12902.0,46.46,46.54,46.46,46.51,12902.0
2015-09-28 11:05:00,46.51,46.54,46.44,46.44,12700.0,46.51,46.54,46.44,46.44,12700.0
2015-09-28 11:10:00,46.44,46.47,46.4,46.47,11800.0,46.44,46.47,46.4,46.47,11800.0
2015-09-28 11:15:00,46.46,46.5,46.44,46.45,21134.0,46.46,46.5,46.44,46.45,21134.0
2015-09-28 11:20:00,46.45,46.48,46.45,46.47,8242.0,46.45,46.48,46.45,46.47,8242.0
2015-09-28 11:25:00,46.46,46.46,46.35,46.39,15864.0,46.46,46.46,46.35,46.39,15864.0
2015-09-28 11:30:00,46.4,46.44,46.37,46.38,14788.0,46.4,46.44,46.37,46.38,14788.0
2015-09-28 11:35:00,46.38,46.45,46.38,46.44,10716.0,46.38,46.45,46.38,46.44,10716.0
2015-09-28 11:40:00,46.44,46.46,46.42,46.43,11200.0,46.44,46.46,46.42,46.43,11200.0
2015-09-28 11:45:00,46.44,46.45,46.42,46.44,10360.0,46.44,46.45,46.42,46.44,10360.0
2015-09-28 11:50:00,46.43,46.45,46.42,46.45,8920.0,46.43,46.45,46.42,46.45,8920.0
2015-09-28 11:55:00,46.45,46.46,46.41,46.42,23172.0,46.45,46.46,46.41,46.42,23172.0
2015-09-28 12:00:00,46.41,46.43,46.39,46.42,21682.0,46.41,46.43,46.39,46.42,21682.0
2015-09-28 12:05:00,46.41,46.41,46.36,46.37,5960.0,46.41,46.41,46.36,46.37,5960.0
2015-09-28 12:10:00,46.37,46.4,46.33,46.4,8270.0,46.37,46.4,46.33,46.4,8270.0
2015-09-28 12:15:00,46.41,46.41,46.39,46.4,11888.0,46.41,46.41,46.39,46.4,11888.0
2015-09-28 12:20:00,46.39,46.4,46.35,46.4,10532.0,46.39,46.4,46.35,46.4,10532.0
2015-09-28 12:25:00,46.41,46.47,46.41,46.41,8122.0,46.41,46.47,46.41,46.41,8122.0
2015-09-28 12:30:00,46.4,46.41,46.31,46.33,6896.0,46.4,46.41,46.31,46.33,6896.0
2015-09-28 12:35:00,46.34,46.34,46.31,46.34,2878.0,46.34,46.34,46.31,46.34,2878.0
2015-09-28 12:40:00,46.33,46.36,46.28,46.28,10224.0,46.33,46.36,46.28,46.28,10224.0
2015-09-28 12:45:00,46.27,46.3,46.26,46.3,6024.0,46.27,46.3,46.26,46.3,6024.0
2015-09-28 12:50:00,46.29,46.29,46.19,46.2,10688.0,46.29,46.29,46.19,46.2,10688.0
2015-09-28 12:55:00,46.18,46.23,46.17,46.17,12482.0,46.18,46.23,46.17,46.17,12482.0
2015-09-28 13:00:00,46.17,46.21,46.13,46.2,7228.0,46.17,46.21,46.13,46.2,7228.0
2015-09-28 13:05:00,46.21,46.25,46.21,46.23,9188.0,46.21,46.25,46.21,46.23,9188.0
2015-09-28 13:10:00,46.23,46.23,46.18,46.22,9976.0,46.23,46.23,46.18,46.22,9976.0
2015-09-28 13:15:00,46.21,46.21,46.16,46.18,15722.0,46.21,46.21,46.16,46.18,15722.0
2015-09-28 13:20:00,46.19,46.25,46.18,46.21,22388.0,46.19,46.25,46.18,46.21,22388.0
2015-09-28 13:25:00,46.21,46.22,46.15,46.21,33010.0,46.21,46.22,46.15,46.21,33010.0
2015-09-28 13:30:00,46.21,46.23,46.13,46.18,49936.0,46.21,46.23,46.13,46.18,49936.0
2015-09-28 13:35:00,46.18,46.19,46.14,46.19,10328.0,46.18,46.19,46.14,46.19,10328.0
2015-09-28 13:40:00,46.19,46.22,46.16,46.2,12658.0,46.19,46.22,46.16,46.2,12658.0
2015-09-28 13:45:00,46.19,46.2,46.16,46.16,7796.0,46.19,46.2,46.16,46.16,7796.0
2015-09-28 13:50:00,46.17,46.19,46.17,46.19,28412.0,46.17,46.19,46.17,46.19,28412.0
2015-09-28 13:55:00,46.18,46.2,46.14,46.16,15200.0,46.18,46.2,46.14,46.16,15200.0
2015-09-28 14:00:00,46.15,46.19,46.1,46.14,25952.0,46.15,46.19,46.1,46.14,25952.0
2015-09-28 14:05:00,46.13,46.23,46.11,46.21,39772.0,46.13,46.23,46.11,46.21,39772.0
2015-09-28 14:10:00,46.2,46.2,46.12,46.16,28892.0,46.2,46.2,46.12,46.16,28892.0
2015-09-28 14:15:00,46.15,46.16,46.07,46.14,17576.0,46.15,46.16,46.07,46.14,17576.0
2015-09-28 14:20:00,46.13,46.21,46.08,46.18,54858.0,46.13,46.21,46.08,46.18,54858.0
2015-09-28 14:25:00,46.19,46.27,46.17,46.27,19510.0,46.19,46.27,46.17,46.27,19510.0
2015-09-28 14:30:00,46.26,46.3,46.23,46.3,39134.0,46.26,46.3,46.23,46.3,39134.0
2015-09-28 14:35:00,46.29,46.43,46.29,46.43,39394.0,46.29,46.43,46.29,46.43,39394.0
2015-09-28 14:40:00,46.44,46.44,46.35,46.39,21756.0,46.44,46.44,46.35,46.39,21756.0
2015-09-28 14:45:00,46.4,46.4,46.32,46.33,16586.0,46.4,46.4,46.32,46.33,16586.0
2015-09-28 14:50:00,46.32,46.35,46.24,46.26,25406.0,46.32,46.35,46.24,46.26,25406.0
2015-09-28 14:55:00,46.27,46.27,46.2,46.26,15674.0,46.27,46.27,46.2,46.26,15674.0
2015-09-28 15:00:00,46.26,46.27,46.21,46.27,16984.0,46.26,46.27,46.21,46.27,16984.0
2015-09-28 15:05:00,46.27,46.28,46.25,46.25,25350.0,46.27,46.28,46.25,46.25,25350.0
2015-09-28 15:10:00,46.24,46.26,46.2,46.24,33706.0,46.24,46.26,46.2,46.24,33706.0
2015-09-28 15:15:00,46.23,46.31,46.22,46.31,27984.0,46.23,46.31,46.22,46.31,27984.0
2015-09-28 15:20:00,46.31,46.33,46.27,46.29,33774.0,46.31,46.33,46.27,46.29,33774.0
2015-09-28 15:25:00,46.28,46.33,46.28,46.32,42068.0,46.28,46.33,46.28,46.32,42068.0
2015-09-28 15:30:00,46.31,46.39,46.31,46.36,44792.0,46.31,46.39,46.31,46.36,44792.0
2015-09-28 15:35:00,46.36,46.47,46.36,46.39,73660.0,46.36,46.47,46.36,46.39,73660.0
2015-09-28 15:40:00,46.4,46.41,46.32,46.33,62402.0,46.4,46.41,46.32,46.33,62402.0
2015-09-28 15:45:00,46.32,46.37,46.29,46.35,28540.0,46.32,46.37,46.29,46.35,28540.0
2015-09-28 15:50:00,46.34,46.37,46.31,46.34,33684.0,46.34,46.37,46.31,46.34,33684.0
2015-09-28 15:55:00,46.34,46.37,46.21,46.26,105678.0,46.34,46.37,46.21,46.26,105678.0
2015-09-29 09:30:00,46.41,46.49,46.33,46.4,6476.0,46.41,46.49,46.33,46.4,6476.0
2015-09-29 09:35:00,46.36,46.38,46.21,46.29,4700.0,46.36,46.38,46.21,46.29,4700.0
2015-09-29 09:40:00,46.29,46.33,46.19,46.25,14226.0,46.29,46.33,46.19,46.25,14226.0
2015-09-29 09:45:00,46.21,46.38,46.2,46.29,17000.0,46.21,46.38,46.2,46.29,17000.0
2015-09-29 09:50:00,46.31,46.44,46.28,46.44,9003.0,46.31,46.44,46.28,46.44,9003.0
2015-09-29 09:55:00,46.46,46.63,46.46,46.6,8800.0,46.46,46.63,46.46,46.6,8800.0
2015-09-29 10:00:00,46.66,46.69,46.48,46.51,10524.0,46.66,46.69,46.48,46.51,10524.0
2015-09-29 10:05:00,46.55,46.6,46.42,46.44,17783.0,46.55,46.6,46.42,46.44,17783.0
2015-09-29 10:10:00,46.44,46.49,46.39,46.46,10002.0,46.44,46.49,46.39,46.46,10002.0
2015-09-29 10:15:00,46.48,46.52,46.43,46.49,24150.0,46.48,46.52,46.43,46.49,24150.0
2015-09-29 10:20:00,46.49,46.61,46.48,46.59,19220.0,46.49,46.61,46.48,46.59,19220.0
2015-09-29 10:25:00,46.6,46.72,46.6,46.7,15362.0,46.6,46.72,46.6,46.7,15362.0
2015-09-29 10:30:00,46.72,46.75,46.66,46.69,15127.0,46.72,46.75,46.66,46.69,15127.0
2015-09-29 10:35:00,46.68,46.71,46.6,46.6,9793.0,46.68,46.71,46.6,46.6,9793.0
2015-09-29 10:40:00,46.59,46.59,46.49,46.49,5700.0,46.59,46.59,46.49,46.49,5700.0
2015-09-29 10:45:00,46.47,46.54,46.42,46.42,10516.0,46.47,46.54,46.42,46.42,10516.0
2015-09-29 10:50:00,46.42,46.47,46.41,46.44,7460.0,46.42,46.47,46.41,46.44,7460.0
2015-09-29 10:55:00,46.45,46.49,46.45,46.49,1700.0,46.45,46.49,46.45,46.49,1700.0
2015-09-29 11:00:00,46.48,46.54,46.45,46.53,5698.0,46.48,46.54,46.45,46.53,5698.0
2015-09-29 11:05:00,46.54,46.55,46.47,46.48,1800.0,46.54,46.55,46.47,46.48,1800.0
2015-09-29 11:10:00,46.47,46.49,46.39,46.39,4695.0,46.47,46.49,46.39,46.39,4695.0
2015-09-29 11:15:00,46.38,46.42,46.34,46.34,6350.0,46.38,46.42,46.34,46.34,6350.0
2015-09-29 11:20:00,46.32,46.34,46.25,46.25,13515.0,46.32,46.34,46.25,46.25,13515.0
2015-09-29 11:25:00,46.25,46.28,46.22,46.22,15674.0,46.25,46.28,46.22,46.22,15674.0
2015-09-29 11:30:00,46.23,46.24,46.15,46.15,7100.0,46.23,46.24,46.15,46.15,7100.0
2015-09-29 11:35:00,46.13,46.19,46.1,46.18,5700.0,46.13,46.19,46.1,46.18,5700.0
2015-09-29 11:40:00,46.16,46.22,46.14,46.14,2400.0,46.16,46.22,46.14,46.14,2400.0
2015-09-29 11:45:00,46.12,46.21,46.08,46.19,4800.0,46.12,46.21,46.08,46.19,4800.0
2015-09-29 11:50:00,46.2,46.26,46.18,46.24,7514.0,46.2,46.26,46.18,46.24,7514.0
2015-09-29 11:55:00,46.23,46.23,46.11,46.11,6126.0,46.23,46.23,46.11,46.11,6126.0
2015-09-29 12:00:00,46.09,46.12,46.06,46.06,2259.0,46.09,46.12,46.06,46.06,2259.0
2015-09-29 12:05:00,46.07,46.09,45.99,46.0,3875.0,46.07,46.09,45.99,46.0,3875.0
2015-09-29 12:10:00,45.97,45.97,45.92,45.96,3900.0,45.97,45.97,45.92,45.96,3900.0
2015-09-29 12:15:00,45.96,46.01,45.95,45.95,8700.0,45.96,46.01,45.95,45.95,8700.0
2015-09-29 12:20:00,45.95,46.0,45.93,45.95,6129.0,45.95,46.0,45.93,45.95,6129.0
2015-09-29 12:25:00,45.97,45.99,45.94,45.96,7240.0,45.97,45.99,45.94,45.96,7240.0
2015-09-29 12:30:00,45.96,46.0,45.94,45.99,8150.0,45.96,46.0,45.94,45.99,8150.0
2015-09-29 12:35:00,45.98,45.98,45.9,45.93,3531.0,45.98,45.98,45.9,45.93,3531.0
2015-09-29 12:40:00,45.92,45.98,45.88,45.97,4405.0,45.92,45.98,45.88,45.97,4405.0
2015-09-29 12:45:00,45.96,45.97,45.89,45.94,3827.0,45.96,45.97,45.89,45.94,3827.0
2015-09-29 12:50:00,45.91,45.92,45.86,45.88,4551.0,45.91,45.92,45.86,45.88,4551.0
2015-09-29 12:55:00,45.88,45.88,45.79,45.8,3330.0,45.88,45.88,45.79,45.8,3330.0
2015-09-29 13:00:00,45.8,45.91,45.8,45.9,4600.0,45.8,45.91,45.8,45.9,4600.0
2015-09-29 13:05:00,45.89,45.94,45.88,45.91,6037.0,45.89,45.94,45.88,45.91,6037.0
2015-09-29 13:10:00,45.91,45.94,45.89,45.9,9923.0,45.91,45.94,45.89,45.9,9923.0
2015-09-29 13:15:00,45.9,45.95,45.89,45.95,6200.0,45.9,45.95,45.89,45.95,6200.0
2015-09-29 13:20:00,45.94,46.0,45.94,45.97,27926.0,45.94,46.0,45.94,45.97,27926.0
2015-09-29 13:25:00,45.97,45.99,45.94,45.98,14444.0,45.97,45.99,45.94,45.98,14444.0
2015-09-29 13:30:00,45.97,46.01,45.97,46.0,3448.0,45.97,46.01,45.97,46.0,3448.0
2015-09-29 13:35:00,46.01,46.02,45.98,46.02,2000.0,46.01,46.02,45.98,46.02,2000.0
2015-09-29 13:40:00,46.01,46.1,46.01,46.1,5500.0,46.01,46.1,46.01,46.1,5500.0
2015-09-29 13:45:00,46.12,46.12,46.05,46.05,3887.0,46.12,46.12,46.05,46.05,3887.0
2015-09-29 13:50:00,46.05,46.06,46.0,46.06,3000.0,46.05,46.06,46.0,46.06,3000.0
2015-09-29 13:55:00,46.08,46.1,46.05,46.1,5100.0,46.08,46.1,46.05,46.1,5100.0
2015-09-29 14:00:00,46.09,46.09,46.0,46.01,2600.0,46.09,46.09,46.0,46.01,2600.0
2015-09-29 14:05:00,46.02,46.03,45.95,45.98,6700.0,46.02,46.03,45.95,45.98,6700.0
2015-09-29 14:10:00,45.96,45.98,45.95,45.96,3200.0,45.96,45.98,45.95,45.96,3200.0
2015-09-29 14:15:00,45.95,45.95,45.9,45.94,5371.0,45.95,45.95,45.9,45.94,5371.0
2015-09-29 14:20:00,45.94,45.97,45.92,45.92,3972.0,45.94,45.97,45.92,45.92,3972.0
2015-09-29 14:25:00,45.91,46.02,45.91,46.02,3300.0,45.91,46.02,45.91,46.02,3300.0
2015-09-29 14:30:00,46.04,46.11,46.01,46.02,13560.0,46.04,46.11,46.01,46.02,13560.0
2015-09-29 14:35:00,46.02,46.03,45.98,46.02,14181.0,46.02,46.03,45.98,46.02,14181.0
2015-09-29 14:40:00,46.02,46.03,46.01,46.02,6075.0,46.02,46.03,46.01,46.02,6075.0
2015-09-29 14:45:00,46.03,46.03,45.96,45.96,5722.0,46.03,46.03,45.96,45.96,5722.0
2015-09-29 14:50:00,45.95,45.97,45.94,45.95,2331.0,45.95,45.97,45.94,45.95,2331.0
2015-09-29 14:55:00,45.96,45.97,45.92,45.92,8965.0,45.96,45.97,45.92,45.92,8965.0
2015-09-29 15:00:00,45.91,45.91,45.81,45.82,10447.0,45.91,45.91,45.81,45.82,10447.0
2015-09-29 15:05:00,45.83,45.83,45.76,45.76,17087.0,45.83,45.83,45.76,45.76,17087.0
2015-09-29 15:10:00,45.77,45.78,45.74,45.76,13486.0,45.77,45.78,45.74,45.76,13486.0
2015-09-29 15:15:00,45.76,45.77,45.72,45.72,8419.0,45.76,45.77,45.72,45.72,8419.0
2015-09-29 15:20:00,45.72,45.72,45.58,45.6,11349.0,45.72,45.72,45.58,45.6,11349.0
2015-09-29 15:25:00,45.61,45.67,45.59,45.62,25628.0,45.61,45.67,45.59,45.62,25628.0
2015-09-29 15:30:00,45.62,45.76,45.62,45.76,22557.0,45.62,45.76,45.62,45.76,22557.0
2015-09-29 15:35:00,45.75,45.86,45.74,45.84,25661.0,45.75,45.86,45.74,45.84,25661.0
2015-09-29 15:40:00,45.82,45.85,45.78,45.83,39006.0,45.82,45.85,45.78,45.83,39006.0
2015-09-29 15:45:00,45.83,45.86,45.76,45.86,47046.0,45.83,45.86,45.76,45.86,47046.0
2015-09-29 15:50:00,45.87,45.92,45.84,45.92,56821.0,45.87,45.92,45.84,45.92,56821.0
2015-09-29 15:55:00,45.91,46.0,45.9,45.97,94037.0,45.91,46.0,45.9,45.97,94037.0
2015-09-30 09:30:00,46.39,46.39,46.07,46.35,5589.0,46.39,46.39,46.07,46.35,5589.0
2015-09-30 09:35:00,46.5,46.69,46.5,46.66,1047.0,46.5,46.69,46.5,46.66,1047.0
2015-09-30 09:40:00,46.69,46.74,46.67,46.67,4100.0,46.69,46.74,46.67,46.67,4100.0
2015-09-30 09:45:00,46.61,46.61,46.53,46.55,2095.0,46.61,46.61,46.53,46.55,2095.0
2015-09-30 09:50:00,46.52,46.55,46.49,46.5,3571.0,46.52,46.55,46.49,46.5,3571.0
2015-09-30 09:55:00,46.53,46.54,46.44,46.44,1900.0,46.53,46.54,46.44,46.44,1900.0
2015-09-30 10:00:00,46.4,46.42,46.3,46.3,2000.0,46.4,46.42,46.3,46.3,2000.0
2015-09-30 10:05:00,46.28,46.44,46.28,46.44,3000.0,46.28,46.44,46.28,46.44,3000.0
2015-09-30 10:10:00,46.43,46.43,46.4,46.42,1500.0,46.43,46.43,46.4,46.42,1500.0
2015-09-30 10:15:00,46.45,46.47,46.38,46.41,3100.0,46.45,46.47,46.38,46.41,3100.0
2015-09-30 10:20:00,46.43,46.47,46.43,46.46,2300.0,46.43,46.47,46.43,46.46,2300.0
2015-09-30 10:25:00,46.49,46.5,46.46,46.46,3733.0,46.49,46.5,46.46,46.46,3733.0
2015-09-30 10:30:00,46.49,46.49,46.42,46.45,4100.0,46.49,46.49,46.42,46.45,4100.0
2015-09-30 10:35:00,46.45,46.53,46.45,46.46,6325.0,46.45,46.53,46.45,46.46,6325.0
2015-09-30 10:40:00,46.44,46.51,46.42,46.43,4700.0,46.44,46.51,46.42,46.43,4700.0
2015-09-30 10:45:00,46.44,46.52,46.43,46.49,4500.0,46.44,46.52,46.43,46.49,4500.0
2015-09-30 10:50:00,46.48,46.49,46.42,46.42,1000.0,46.48,46.49,46.42,46.42,1000.0
2015-09-30 10:55:00,46.41,46.41,46.31,46.32,3800.0,46.41,46.41,46.31,46.32,3800.0
2015-09-30 11:00:00,46.33,46.33,46.3,46.31,1600.0,46.33,46.33,46.3,46.31,1600.0
2015-09-30 11:05:00,46.32,46.35,46.26,46.26,2317.0,46.32,46.35,46.26,46.26,2317.0
2015-09-30 11:10:00,46.25,46.32,46.24,46.28,6500.0,46.25,46.32,46.24,46.28,6500.0
2015-09-30 11:15:00,46.28,46.28,46.21,46.28,5300.0,46.28,46.28,46.21,46.28,5300.0
2015-09-30 11:20:00,46.27,46.29,46.21,46.22,4880.0,46.27,46.29,46.21,46.22,4880.0
2015-09-30 11:25:00,46.23,46.3,46.22,46.28,12290.0,46.23,46.3,46.22,46.28,12290.0
2015-09-30 11:30:00,46.27,46.28,46.24,46.26,13610.0,46.27,46.28,46.24,46.26,13610.0
2015-09-30 11:35:00,46.27,46.27,46.11,46.11,9100.0,46.27,46.27,46.11,46.11,9100.0
2015-09-30 11:40:00,46.12,46.12,46.0,46.0,5800.0,46.12,46.12,46.0,46.0,5800.0
2015-09-30 11:45:00,46.03,46.09,46.02,46.09,8208.0,46.03,46.09,46.02,46.09,8208.0
2015-09-30 11:50:00,46.09,46.11,46.03,46.05,8600.0,46.09,46.11,46.03,46.05,8600.0
2015-09-30 11:55:00,46.04,46.05,46.0,46.02,2680.0,46.04,46.05,46.0,46.02,2680.0
2015-09-30 12:00:00,46.02,46.08,46.0,46.03,5105.0,46.02,46.08,46.0,46.03,5105.0
2015-09-30 12:05:00,46.02,46.02,45.94,45.96,5325.0,46.02,46.02,45.94,45.96,5325.0
2015-09-30 12:10:00,45.95,45.97,45.93,45.95,4348.0,45.95,45.97,45.93,45.95,4348.0
2015-09-30 12:15:00,45.94,46.01,45.93,46.0,5000.0,45.94,46.01,45.93,46.0,5000.0
2015-09-30 12:20:00,46.02,46.05,45.98,45.98,2900.0,46.02,46.05,45.98,45.98,2900.0
2015-09-30 12:25:00,45.98,46.03,45.98,46.03,2200.0,45.98,46.03,45.98,46.03,2200.0
2015-09-30 12:30:00,46.04,46.05,46.0,46.01,12600.0,46.04,46.05,46.0,46.01,12600.0
2015-09-30 12:35:00,46.01,46.01,45.95,45.95,6529.0,46.01,46.01,45.95,45.95,6529.0
2015-09-30 12:40:00,45.94,45.96,45.91,45.95,4500.0,45.94,45.96,45.91,45.95,4500.0
2015-09-30 12:45:00,45.95,45.96,45.84,45.87,11800.0,45.95,45.96,45.84,45.87,11800.0
2015-09-30 12:50:00,45.87,45.96,45.87,45.95,2700.0,45.87,45.96,45.87,45.95,2700.0
2015-09-30 12:55:00,45.94,45.97,45.93,45.97,1400.0,45.94,45.97,45.93,45.97,1400.0
2015-09-30 13:00:00,45.99,46.05,45.99,46.04,5534.0,45.99,46.05,45.99,46.04,5534.0
2015-09-30 13:05:00,46.07,46.07,46.02,46.02,3700.0,46.07,46.07,46.02,46.02,3700.0
2015-09-30 13:10:00,46.02,46.05,46.01,46.04,4100.0,46.02,46.05,46.01,46.04,4100.0
2015-09-30 13:15:00,46.05,46.14,46.05,46.14,3400.0,46.05,46.14,46.05,46.14,3400.0
2015-09-30 13:20:00,46.14,46.14,46.11,46.13,3000.0,46.14,46.14,46.11,46.13,3000.0
2015-09-30 13:25:00,46.13,46.15,46.11,46.15,4700.0,46.13,46.15,46.11,46.15,4700.0
2015-09-30 13:30:00,46.16,46.17,46.1,46.1,18798.0,46.16,46.17,46.1,46.1,18798.0
2015-09-30 13:35:00,46.1,46.13,46.1,46.12,4300.0,46.1,46.13,46.1,46.12,4300.0
2015-09-30 13:40:00,46.13,46.26,46.13,46.22,7886.0,46.13,46.26,46.13,46.22,7886.0
2015-09-30 13:45:00,46.22,46.22,46.16,46.17,3256.0,46.22,46.22,46.16,46.17,3256.0
2015-09-30 13:50:00,46.17,46.19,46.15,46.17,20100.0,46.17,46.19,46.15,46.17,20100.0
2015-09-30 13:55:00,46.16,46.18,46.14,46.14,12533.0,46.16,46.18,46.14,46.14,12533.0
2015-09-30 14:00:00,46.15,46.15,46.1,46.11,8180.0,46.15,46.15,46.1,46.11,8180.0
2015-09-30 14:05:00,46.11,46.17,46.1,46.14,7358.0,46.11,46.17,46.1,46.14,7358.0
2015-09-30 14:10:00,46.13,46.14,46.07,46.14,8115.0,46.13,46.14,46.07,46.14,8115.0
2015-09-30 14:15:00,46.15,46.17,46.13,46.15,10578.0,46.15,46.17,46.13,46.15,10578.0
2015-09-30 14:20:00,46.15,46.17,46.14,46.16,10800.0,46.15,46.17,46.14,46.16,10800.0
2015-09-30 14:25:00,46.16,46.19,46.16,46.19,5900.0,46.16,46.19,46.16,46.19,5900.0
2015-09-30 14:30:00,46.19,46.23,46.09,46.1,9465.0,46.19,46.23,46.09,46.1,9465.0
2015-09-30 14:35:00,46.09,46.13,46.09,46.13,7400.0,46.09,46.13,46.09,46.13,7400.0
2015-09-30 14:40:00,46.13,46.2,46.13,46.19,15400.0,46.13,46.2,46.13,46.19,15400.0
2015-09-30 14:45:00,46.19,46.19,46.13,46.15,23939.0,46.19,46.19,46.13,46.15,23939.0
2015-09-30 14:50:00,46.14,46.16,46.1,46.13,10248.0,46.14,46.16,46.1,46.13,10248.0
2015-09-30 14:55:00,46.14,46.23,46.14,46.22,14550.0,46.14,46.23,46.14,46.22,14550.0
2015-09-30 15:00:00,46.21,46.22,46.11,46.12,21713.0,46.21,46.22,46.11,46.12,21713.0
2015-09-30 15:05:00,46.12,46.15,46.11,46.11,12555.0,46.12,46.15,46.11,46.11,12555.0
2015-09-30 15:10:00,46.12,46.17,46.12,46.16,11330.0,46.12,46.17,46.12,46.16,11330.0
2015-09-30 15:15:00,46.15,46.15,46.1,46.13,9604.0,46.15,46.15,46.1,46.13,9604.0
2015-09-30 15:20:00,46.13,46.16,46.1,46.1,15734.0,46.13,46.16,46.1,46.1,15734.0
2015-09-30 15:25:00,46.1,46.15,46.09,46.14,23371.0,46.1,46.15,46.09,46.14,23371.0
2015-09-30 15:30:00,46.13,46.22,46.12,46.22,39351.0,46.13,46.22,46.12,46.22,39351.0
2015-09-30 15:35:00,46.22,46.24,46.17,46.18,14208.0,46.22,46.24,46.17,46.18,14208.0
2015-09-30 15:40:00,46.17,46.18,46.14,46.16,70229.0,46.17,46.18,46.14,46.16,70229.0
2015-09-30 15:45:00,46.16,46.18,46.12,46.18,62834.0,46.16,46.18,46.12,46.18,62834.0
2015-09-30 15:50:00,46.18,46.24,46.18,46.2,91953.0,46.18,46.24,46.18,46.2,91953.0
2015-09-30 15:55:00,46.2,46.23,46.17,46.17,104267.0,46.2,46.23,46.17,46.17,104267.0
2015-10-01 09:30:00,46.17,46.47,46.17,46.2,6333.0,46.17,46.47,46.17,46.2,6333.0
2015-10-01 09:35:00,46.19,46.24,46.06,46.14,13792.0,46.19,46.24,46.06,46.14,13792.0
2015-10-01 09:40:00,46.13,46.15,46.06,46.11,4300.0,46.13,46.15,46.06,46.11,4300.0
2015-10-01 09:45:00,46.13,46.23,46.11,46.22,14087.0,46.13,46.23,46.11,46.22,14087.0
2015-10-01 09:50:00,46.24,46.31,46.22,46.23,6991.0,46.24,46.31,46.22,46.23,6991.0
2015-10-01 09:55:00,46.26,46.26,46.12,46.14,7289.0,46.26,46.26,46.12,46.14,7289.0
2015-10-01 10:00:00,46.13,46.24,46.02,46.15,5050.0,46.13,46.24,46.02,46.15,5050.0
2015-10-01 10:05:00,46.15,46.29,46.14,46.28,11000.0,46.15,46.29,46.14,46.28,11000.0
2015-10-01 10:10:00,46.28,46.33,46.25,46.26,5774.0,46.28,46.33,46.25,46.26,5774.0
2015-10-01 10:15:00,46.27,46.41,46.27,46.33,9641.0,46.27,46.41,46.27,46.33,9641.0
2015-10-01 10:20:00,46.34,46.38,46.3,46.3,4600.0,46.34,46.38,46.3,46.3,4600.0
2015-10-01 10:25:00,46.31,46.4,46.29,46.35,44615.0,46.31,46.4,46.29,46.35,44615.0
2015-10-01 10:30:00,46.36,46.39,46.22,46.22,19061.0,46.36,46.39,46.22,46.22,19061.0
2015-10-01 10:35:00,46.2,46.29,46.2,46.29,5589.0,46.2,46.29,46.2,46.29,5589.0
2015-10-01 10:40:00,46.31,46.37,46.25,46.28,8250.0,46.31,46.37,46.25,46.28,8250.0
2015-10-01 10:45:00,46.29,46.36,46.29,46.32,3700.0,46.29,46.36,46.29,46.32,3700.0
2015-10-01 10:50:00,46.31,46.33,46.27,46.27,5546.0,46.31,46.33,46.27,46.27,5546.0
2015-10-01 10:55:00,46.27,46.31,46.19,46.19,7341.0,46.27,46.31,46.19,46.19,7341.0
2015-10-01 11:00:00,46.2,46.28,46.2,46.27,6000.0,46.2,46.28,46.2,46.27,6000.0
2015-10-01 11:05:00,46.27,46.35,46.23,46.32,10004.0,46.27,46.35,46.23,46.32,10004.0
2015-10-01 11:10:00,46.33,46.33,46.27,46.27,2200.0,46.33,46.33,46.27,46.27,2200.0
2015-10-01 11:15:00,46.27,46.29,46.23,46.26,6580.0,46.27,46.29,46.23,46.26,6580.0
2015-10-01 11:20:00,46.24,46.25,46.2,46.22,15112.0,46.24,46.25,46.2,46.22,15112.0
2015-10-01 11:25:00,46.2,46.25,46.09,46.1,7275.0,46.2,46.25,46.09,46.1,7275.0
2015-10-01 11:30:00,46.1,46.18,46.07,46.07,7975.0,46.1,46.18,46.07,46.07,7975.0
2015-10-01 11:35:00,46.08,46.12,46.04,46.12,6200.0,46.08,46.12,46.04,46.12,6200.0
2015-10-01 11:40:00,46.08,46.08,46.01,46.05,4110.0,46.08,46.08,46.01,46.05,4110.0
2015-10-01 11:45:00,46.03,46.04,45.95,46.04,5776.0,46.03,46.04,45.95,46.04,5776.0
2015-10-01 11:50:00,46.04,46.05,45.98,45.98,13188.0,46.04,46.05,45.98,45.98,13188.0
2015-10-01 11:55:00,45.98,45.98,45.91,45.96,7700.0,45.98,45.98,45.91,45.96,7700.0
2015-10-01 12:00:00,45.96,45.97,45.89,45.9,4150.0,45.96,45.97,45.89,45.9,4150.0
2015-10-01 12:05:00,45.88,45.88,45.81,45.84,7477.0,45.88,45.88,45.81,45.84,7477.0
2015-10-01 12:10:00,45.85,45.91,45.85,45.91,6100.0,45.85,45.91,45.85,45.91,6100.0
2015-10-01 12:15:00,45.9,45.9,45.87,45.89,3500.0,45.9,45.9,45.87,45.89,3500.0
2015-10-01 12:20:00,45.89,45.89,45.82,45.82,4150.0,45.89,45.89,45.82,45.82,4150.0
2015-10-01 12:25:00,45.82,45.94,45.81,45.92,3900.0,45.82,45.94,45.81,45.92,3900.0
2015-10-01 12:30:00,45.91,46.01,45.91,45.99,3701.0,45.91,46.01,45.91,45.99,3701.0
2015-10-01 12:35:00,45.98,46.05,45.97,46.04,9900.0,45.98,46.05,45.97,46.04,9900.0
2015-10-01 12:40:00,46.03,46.03,45.97,46.01,5300.0,46.03,46.03,45.97,46.01,5300.0
2015-10-01 12:45:00,46.0,46.0,45.96,45.96,6025.0,46.0,46.0,45.96,45.96,6025.0
2015-10-01 12:50:00,45.96,45.98,45.94,45.94,14900.0,45.96,45.98,45.94,45.94,14900.0
2015-10-01 12:55:00,45.94,46.0,45.94,45.98,3300.0,45.94,46.0,45.94,45.98,3300.0
2015-10-01 13:00:00,45.96,45.96,45.86,45.88,6991.0,45.96,45.96,45.86,45.88,6991.0
2015-10-01 13:05:00,45.88,45.96,45.88,45.95,6610.0,45.88,45.96,45.88,45.95,6610.0
2015-10-01 13:10:00,45.96,45.97,45.9,45.91,5600.0,45.96,45.97,45.9,45.91,5600.0
2015-10-01 13:15:00,45.91,46.04,45.9,46.03,8464.0,45.91,46.04,45.9,46.03,8464.0
2015-10-01 13:20:00,46.02,46.02,45.97,46.02,7420.0,46.02,46.02,45.97,46.02,7420.0
2015-10-01 13:25:00,46.04,46.07,46.01,46.02,7450.0,46.04,46.07,46.01,46.02,7450.0
2015-10-01 13:30:00,46.03,46.12,46.03,46.11,4378.0,46.03,46.12,46.03,46.11,4378.0
2015-10-01 13:35:00,46.12,46.14,46.1,46.1,4383.0,46.12,46.14,46.1,46.1,4383.0
2015-10-01 13:40:00,46.1,46.11,46.06,46.06,6600.0,46.1,46.11,46.06,46.06,6600.0
2015-10-01 13:45:00,46.05,46.11,46.05,46.11,2800.0,46.05,46.11,46.05,46.11,2800.0
2015-10-01 13:50:00,46.12,46.15,46.08,46.15,10871.0,46.12,46.15,46.08,46.15,10871.0
2015-10-01 13:55:00,46.16,46.23,46.15,46.22,24629.0,46.16,46.23,46.15,46.22,24629.0
2015-10-01 14:00:00,46.22,46.26,46.2,46.26,21033.0,46.22,46.26,46.2,46.26,21033.0
2015-10-01 14:05:00,46.26,46.36,46.26,46.34,9872.0,46.26,46.36,46.26,46.34,9872.0
2015-10-01 14:10:00,46.35,46.42,46.35,46.41,7430.0,46.35,46.42,46.35,46.41,7430.0
2015-10-01 14:15:00,46.4,46.45,46.39,46.4,10011.0,46.4,46.45,46.39,46.4,10011.0
2015-10-01 14:20:00,46.41,46.41,46.3,46.3,9617.0,46.41,46.41,46.3,46.3,9617.0
2015-10-01 14:25:00,46.3,46.33,46.27,46.33,7113.0,46.3,46.33,46.27,46.33,7113.0
2015-10-01 14:30:00,46.33,46.38,46.3,46.3,8624.0,46.33,46.38,46.3,46.3,8624.0
2015-10-01 14:35:00,46.3,46.34,46.29,46.31,13235.0,46.3,46.34,46.29,46.31,13235.0
2015-10-01 14:40:00,46.31,46.35,46.31,46.31,10169.0,46.31,46.35,46.31,46.31,10169.0
2015-10-01 14:45:00,46.31,46.35,46.26,46.27,9967.0,46.31,46.35,46.26,46.27,9967.0
2015-10-01 14:50:00,46.28,46.31,46.26,46.31,15482.0,46.28,46.31,46.26,46.31,15482.0
2015-10-01 14:55:00,46.32,46.35,46.31,46.31,18420.0,46.32,46.35,46.31,46.31,18420.0
2015-10-01 15:00:00,46.32,46.4,46.32,46.39,17439.0,46.32,46.4,46.32,46.39,17439.0
2015-10-01 15:05:00,46.4,46.4,46.31,46.31,12071.0,46.4,46.4,46.31,46.31,12071.0
2015-10-01 15:10:00,46.31,46.4,46.3,46.4,9699.0,46.31,46.4,46.3,46.4,9699.0
2015-10-01 15:15:00,46.39,46.39,46.33,46.34,14638.0,46.39,46.39,46.33,46.34,14638.0
2015-10-01 15:20:00,46.33,46.34,46.31,46.32,10282.0,46.33,46.34,46.31,46.32,10282.0
2015-10-01 15:25:00,46.32,46.34,46.27,46.31,7800.0,46.32,46.34,46.27,46.31,7800.0
2015-10-01 15:30:00,46.3,46.3,46.24,46.28,16849.0,46.3,46.3,46.24,46.28,16849.0
2015-10-01 15:35:00,46.28,46.28,46.18,46.18,15577.0,46.28,46.28,46.18,46.18,15577.0
2015-10-01 15:40:00,46.19,46.22,46.18,46.22,13628.0,46.19,46.22,46.18,46.22,13628.0
2015-10-01 15:45:00,46.22,46.28,46.22,46.25,34847.0,46.22,46.28,46.22,46.25,34847.0
2015-10-01 15:50:00,46.26,46.43,46.25,46.4,40653.0,46.26,46.43,46.25,46.4,40653.0
2015-10-01 15:55:00,46.41,46.47,46.37,46.4,45854.0,46.41,46.47,46.37,46.4,45854.0
2015-10-02 09:30:00,45.93,45.93,45.75,45.86,8647.0,45.93,45.93,45.75,45.86,8647.0
2015-10-02 09:35:00,45.77,45.94,45.77,45.94,4962.0,45.77,45.94,45.77,45.94,4962.0
2015-10-02 09:40:00,45.94,46.05,45.9,45.94,5261.0,45.94,46.05,45.9,45.94,5261.0
2015-10-02 09:45:00,45.9,45.95,45.84,45.9,6140.0,45.9,45.95,45.84,45.9,6140.0
2015-10-02 09:50:00,45.86,45.86,45.64,45.69,22697.0,45.86,45.86,45.64,45.69,22697.0
2015-10-02 09:55:00,45.66,45.77,45.55,45.75,15500.0,45.66,45.77,45.55,45.75,15500.0
2015-10-02 10:00:00,45.71,45.79,45.66,45.66,4243.0,45.71,45.79,45.66,45.66,4243.0
2015-10-02 10:05:00,45.64,45.72,45.59,45.72,3600.0,45.64,45.72,45.59,45.72,3600.0
2015-10-02 10:10:00,45.74,45.84,45.73,45.83,5694.0,45.74,45.84,45.73,45.83,5694.0
2015-10-02 10:15:00,45.85,45.97,45.84,45.92,6285.0,45.85,45.97,45.84,45.92,6285.0
2015-10-02 10:20:00,45.92,45.97,45.9,45.91,3900.0,45.92,45.97,45.9,45.91,3900.0
2015-10-02 10:25:00,45.92,45.94,45.8,45.85,2300.0,45.92,45.94,45.8,45.85,2300.0
2015-10-02 10:30:00,45.83,45.92,45.81,45.88,4512.0,45.83,45.92,45.81,45.88,4512.0
2015-10-02 10:35:00,45.89,45.96,45.87,45.96,3000.0,45.89,45.96,45.87,45.96,3000.0
2015-10-02 10:40:00,45.94,46.08,45.93,46.04,8137.0,45.94,46.08,45.93,46.04,8137.0
2015-10-02 10:45:00,46.05,46.08,46.04,46.08,4800.0,46.05,46.08,46.04,46.08,4800.0
2015-10-02 10:50:00,46.09,46.09,46.0,46.02,4000.0,46.09,46.09,46.0,46.02,4000.0
2015-10-02 10:55:00,46.01,46.12,46.01,46.12,4660.0,46.01,46.12,46.01,46.12,4660.0
2015-10-02 11:00:00,46.12,46.17,46.12,46.17,4696.0,46.12,46.17,46.12,46.17,4696.0
2015-10-02 11:05:00,46.17,46.22,46.16,46.17,10755.0,46.17,46.22,46.16,46.17,10755.0
2015-10-02 11:10:00,46.16,46.16,46.11,46.13,10511.0,46.16,46.16,46.11,46.13,10511.0
2015-10-02 11:15:00,46.12,46.12,46.01,46.04,5005.0,46.12,46.12,46.01,46.04,5005.0
2015-10-02 11:20:00,46.03,46.03,45.93,45.93,1674.0,46.03,46.03,45.93,45.93,1674.0
2015-10-02 11:25:00,45.91,46.08,45.91,46.03,4451.0,45.91,46.08,45.91,46.03,4451.0
2015-10-02 11:30:00,46.06,46.12,46.06,46.1,3200.0,46.06,46.12,46.06,46.1,3200.0
2015-10-02 11:35:00,46.12,46.17,46.09,46.09,2204.0,46.12,46.17,46.09,46.09,2204.0
2015-10-02 11:40:00,46.06,46.06,46.05,46.05,500.0,46.06,46.06,46.05,46.05,500.0
2015-10-02 11:45:00,46.04,46.11,46.04,46.08,6200.0,46.04,46.11,46.04,46.08,6200.0
2015-10-02 11:50:00,46.08,46.18,46.06,46.18,5170.0,46.08,46.18,46.06,46.18,5170.0
2015-10-02 11:55:00,46.16,46.24,46.16,46.22,29800.0,46.16,46.24,46.16,46.22,29800.0
2015-10-02 12:00:00,46.22,46.24,46.17,46.17,5600.0,46.22,46.24,46.17,46.17,5600.0
2015-10-02 12:05:00,46.17,46.28,46.17,46.25,6800.0,46.17,46.28,46.17,46.25,6800.0
2015-10-02 12:10:00,46.25,46.36,46.25,46.34,8466.0,46.25,46.36,46.25,46.34,8466.0
2015-10-02 12:15:00,46.34,46.38,46.34,46.36,5250.0,46.34,46.38,46.34,46.36,5250.0
2015-10-02 12:20:00,46.36,46.37,46.29,46.29,12207.0,46.36,46.37,46.29,46.29,12207.0
2015-10-02 12:25:00,46.28,46.29,46.24,46.24,4910.0,46.28,46.29,46.24,46.24,4910.0
2015-10-02 12:30:00,46.26,46.38,46.25,46.32,43471.0,46.26,46.38,46.25,46.32,43471.0
2015-10-02 12:35:00,46.3,46.3,46.26,46.26,2787.0,46.3,46.3,46.26,46.26,2787.0
2015-10-02 12:40:00,46.26,46.3,46.26,46.28,6099.0,46.26,46.3,46.26,46.28,6099.0
2015-10-02 12:45:00,46.29,46.34,46.28,46.33,8413.0,46.29,46.34,46.28,46.33,8413.0
2015-10-02 12:50:00,46.33,46.44,46.33,46.43,9601.0,46.33,46.44,46.33,46.43,9601.0
2015-10-02 12:55:00,46.42,46.46,46.41,46.45,4787.0,46.42,46.46,46.41,46.45,4787.0
2015-10-02 13:00:00,46.44,46.48,46.39,46.44,6386.0,46.44,46.48,46.39,46.44,6386.0
2015-10-02 13:05:00,46.44,46.49,46.44,46.48,3476.0,46.44,46.49,46.44,46.48,3476.0
2015-10-02 13:10:00,46.49,46.57,46.49,46.55,5944.0,46.49,46.57,46.49,46.55,5944.0
2015-10-02 13:15:00,46.55,46.57,46.49,46.5,3869.0,46.55,46.57,46.49,46.5,3869.0
2015-10-02 13:20:00,46.5,46.5,46.47,46.5,4809.0,46.5,46.5,46.47,46.5,4809.0
2015-10-02 13:25:00,46.49,46.55,46.47,46.51,9650.0,46.49,46.55,46.47,46.51,9650.0
2015-10-02 13:30:00,46.5,46.55,46.5,46.53,2842.0,46.5,46.55,46.5,46.53,2842.0
2015-10-02 13:35:00,46.53,46.53,46.46,46.46,4976.0,46.53,46.53,46.46,46.46,4976.0
2015-10-02 13:40:00,46.45,46.49,46.42,46.48,3369.0,46.45,46.49,46.42,46.48,3369.0
2015-10-02 13:45:00,46.48,46.54,46.48,46.52,1900.0,46.48,46.54,46.48,46.52,1900.0
2015-10-02 13:50:00,46.53,46.53,46.5,46.5,2729.0,46.53,46.53,46.5,46.5,2729.0
2015-10-02 13:55:00,46.49,46.54,46.48,46.51,4700.0,46.49,46.54,46.48,46.51,4700.0
2015-10-02 14:00:00,46.5,46.56,46.49,46.55,4300.0,46.5,46.56,46.49,46.55,4300.0
2015-10-02 14:05:00,46.56,46.63,46.54,46.62,8382.0,46.56,46.63,46.54,46.62,8382.0
2015-10-02 14:10:00,46.61,46.61,46.55,46.56,7075.0,46.61,46.61,46.55,46.56,7075.0
2015-10-02 14:15:00,46.55,46.57,46.52,46.52,2560.0,46.55,46.57,46.52,46.52,2560.0
2015-10-02 14:20:00,46.51,46.6,46.48,46.6,2700.0,46.51,46.6,46.48,46.6,2700.0
2015-10-02 14:25:00,46.6,46.66,46.6,46.63,4400.0,46.6,46.66,46.6,46.63,4400.0
2015-10-02 14:30:00,46.64,46.65,46.62,46.62,2600.0,46.64,46.65,46.62,46.62,2600.0
2015-10-02 14:35:00,46.61,46.65,46.59,46.65,4504.0,46.61,46.65,46.59,46.65,4504.0
2015-10-02 14:40:00,46.66,46.66,46.59,46.62,4900.0,46.66,46.66,46.59,46.62,4900.0
2015-10-02 14:45:00,46.63,46.64,46.59,46.6,2885.0,46.63,46.64,46.59,46.6,2885.0
2015-10-02 14:50:00,46.6,46.64,46.59,46.64,5136.0,46.6,46.64,46.59,46.64,5136.0
2015-10-02 14:55:00,46.65,46.67,46.57,46.58,4044.0,46.65,46.67,46.57,46.58,4044.0
2015-10-02 15:00:00,46.57,46.58,46.53,46.58,4257.0,46.57,46.58,46.53,46.58,4257.0
2015-10-02 15:05:00,46.58,46.64,46.58,46.62,12905.0,46.58,46.64,46.58,46.62,12905.0
2015-10-02 15:10:00,46.62,46.66,46.62,46.66,15155.0,46.62,46.66,46.62,46.66,15155.0
2015-10-02 15:15:00,46.66,46.75,46.66,46.75,12570.0,46.66,46.75,46.66,46.75,12570.0
2015-10-02 15:20:00,46.76,46.78,46.74,46.74,7500.0,46.76,46.78,46.74,46.74,7500.0
2015-10-02 15:25:00,46.73,46.78,46.71,46.73,10100.0,46.73,46.78,46.71,46.73,10100.0
2015-10-02 15:30:00,46.74,46.8,46.73,46.76,17549.0,46.74,46.8,46.73,46.76,17549.0
2015-10-02 15:35:00,46.75,46.79,46.73,46.75,19340.0,46.75,46.79,46.73,46.75,19340.0
2015-10-02 15:40:00,46.75,46.77,46.74,46.76,6891.0,46.75,46.77,46.74,46.76,6891.0
2015-10-02 15:45:00,46.76,46.81,46.75,46.81,24191.0,46.76,46.81,46.75,46.81,24191.0
2015-10-02 15:50:00,46.8,46.88,46.77,46.88,33898.0,46.8,46.88,46.77,46.88,33898.0
2015-10-02 15:55:00,46.88,46.93,46.82,46.93,67260.0,46.88,46.93,46.82,46.93,67260.0
2015-10-05 09:30:00,47.18,47.34,47.15,47.24,7338.0,47.18,47.34,47.15,47.24,7338.0
2015-10-05 09:35:00,47.32,47.42,47.16,47.37,5020.0,47.32,47.42,47.16,47.37,5020.0
2015-10-05 09:40:00,47.37,47.41,47.31,47.37,3667.0,47.37,47.41,47.31,47.37,3667.0
2015-10-05 09:45:00,47.35,47.46,47.33,47.44,4245.0,47.35,47.46,47.33,47.44,4245.0
2015-10-05 09:50:00,47.45,47.5,47.4,47.46,4975.0,47.45,47.5,47.4,47.46,4975.0
2015-10-05 09:55:00,47.46,47.5,47.45,47.47,3355.0,47.46,47.5,47.45,47.47,3355.0
2015-10-05 10:00:00,47.48,47.52,47.44,47.46,7140.0,47.48,47.52,47.44,47.46,7140.0
2015-10-05 10:05:00,47.47,47.48,47.38,47.44,6397.0,47.47,47.48,47.38,47.44,6397.0
2015-10-05 10:10:00,47.43,47.48,47.43,47.48,3430.0,47.43,47.48,47.43,47.48,3430.0
2015-10-05 10:15:00,47.49,47.5,47.43,47.46,2880.0,47.49,47.5,47.43,47.46,2880.0
2015-10-05 10:20:00,47.46,47.6,47.46,47.59,4948.0,47.46,47.6,47.46,47.59,4948.0
2015-10-05 10:25:00,47.59,47.61,47.59,47.61,1051.0,47.59,47.61,47.59,47.61,1051.0
2015-10-05 10:30:00,47.6,47.6,47.53,47.53,3300.0,47.6,47.6,47.53,47.53,3300.0
2015-10-05 10:35:00,47.51,47.55,47.47,47.52,3940.0,47.51,47.55,47.47,47.52,3940.0
2015-10-05 10:40:00,47.52,47.52,47.44,47.5,3966.0,47.52,47.52,47.44,47.5,3966.0
2015-10-05 10:45:00,47.49,47.5,47.42,47.42,3659.0,47.49,47.5,47.42,47.42,3659.0
2015-10-05 10:50:00,47.41,47.51,47.4,47.5,3379.0,47.41,47.51,47.4,47.5,3379.0
2015-10-05 10:55:00,47.48,47.48,47.47,47.48,1180.0,47.48,47.48,47.47,47.48,1180.0
2015-10-05 11:00:00,47.48,47.54,47.48,47.54,3700.0,47.48,47.54,47.48,47.54,3700.0
2015-10-05 11:05:00,47.56,47.6,47.56,47.56,1628.0,47.56,47.6,47.56,47.56,1628.0
2015-10-05 11:10:00,47.59,47.62,47.59,47.62,2500.0,47.59,47.62,47.59,47.62,2500.0
2015-10-05 11:15:00,47.61,47.61,47.55,47.56,4648.0,47.61,47.61,47.55,47.56,4648.0
2015-10-05 11:20:00,47.55,47.57,47.53,47.57,4754.0,47.55,47.57,47.53,47.57,4754.0
2015-10-05 11:25:00,47.57,47.57,47.51,47.54,5100.0,47.57,47.57,47.51,47.54,5100.0
2015-10-05 11:30:00,47.55,47.55,47.48,47.51,3293.0,47.55,47.55,47.48,47.51,3293.0
2015-10-05 11:35:00,47.5,47.52,47.49,47.49,1419.0,47.5,47.52,47.49,47.49,1419.0
2015-10-05 11:40:00,47.49,47.51,47.49,47.49,765.0,47.49,47.51,47.49,47.49,765.0
2015-10-05 11:45:00,47.5,47.54,47.49,47.53,3248.0,47.5,47.54,47.49,47.53,3248.0
2015-10-05 11:50:00,47.54,47.58,47.53,47.58,1605.0,47.54,47.58,47.53,47.58,1605.0
2015-10-05 11:55:00,47.58,47.62,47.57,47.61,3800.0,47.58,47.62,47.57,47.61,3800.0
2015-10-05 12:00:00,47.62,47.62,47.57,47.58,2496.0,47.62,47.62,47.57,47.58,2496.0
2015-10-05 12:05:00,47.58,47.61,47.57,47.57,6300.0,47.58,47.61,47.57,47.57,6300.0
2015-10-05 12:10:00,47.56,47.56,47.5,47.52,2911.0,47.56,47.56,47.5,47.52,2911.0
2015-10-05 12:15:00,47.52,47.57,47.52,47.53,3400.0,47.52,47.57,47.52,47.53,3400.0
2015-10-05 12:20:00,47.53,47.53,47.43,47.44,1800.0,47.53,47.53,47.43,47.44,1800.0
2015-10-05 12:25:00,47.44,47.47,47.44,47.44,2599.0,47.44,47.47,47.44,47.44,2599.0
2015-10-05 12:30:00,47.45,47.46,47.45,47.46,600.0,47.45,47.46,47.45,47.46,600.0
2015-10-05 12:35:00,47.45,47.5,47.45,47.5,2500.0,47.45,47.5,47.45,47.5,2500.0
2015-10-05 12:40:00,47.5,47.54,47.5,47.54,2998.0,47.5,47.54,47.5,47.54,2998.0
2015-10-05 12:45:00,47.54,47.55,47.53,47.55,2150.0,47.54,47.55,47.53,47.55,2150.0
2015-10-05 12:50:00,47.55,47.55,47.51,47.52,1383.0,47.55,47.55,47.51,47.52,1383.0
2015-10-05 12:55:00,47.52,47.52,47.44,47.48,2400.0,47.52,47.52,47.44,47.48,2400.0
2015-10-05 13:00:00,47.49,47.5,47.46,47.5,2400.0,47.49,47.5,47.46,47.5,2400.0
2015-10-05 13:05:00,47.51,47.56,47.51,47.55,2700.0,47.51,47.56,47.51,47.55,2700.0
2015-10-05 13:10:00,47.56,47.59,47.55,47.56,3878.0,47.56,47.59,47.55,47.56,3878.0
2015-10-05 13:15:00,47.57,47.58,47.56,47.57,2400.0,47.57,47.58,47.56,47.57,2400.0
2015-10-05 13:20:00,47.57,47.58,47.54,47.54,2400.0,47.57,47.58,47.54,47.54,2400.0
2015-10-05 13:25:00,47.55,47.56,47.53,47.54,2900.0,47.55,47.56,47.53,47.54,2900.0
2015-10-05 13:30:00,47.54,47.56,47.5,47.53,5348.0,47.54,47.56,47.5,47.53,5348.0
2015-10-05 13:35:00,47.54,47.55,47.53,47.54,2835.0,47.54,47.55,47.53,47.54,2835.0
2015-10-05 13:40:00,47.53,47.53,47.52,47.52,3508.0,47.53,47.53,47.52,47.52,3508.0
2015-10-05 13:45:00,47.52,47.63,47.52,47.63,2300.0,47.52,47.63,47.52,47.63,2300.0
2015-10-05 13:50:00,47.62,47.62,47.55,47.57,2715.0,47.62,47.62,47.55,47.57,2715.0
2015-10-05 13:55:00,47.57,47.59,47.55,47.55,2800.0,47.57,47.59,47.55,47.55,2800.0
2015-10-05 14:00:00,47.56,47.58,47.53,47.53,5500.0,47.56,47.58,47.53,47.53,5500.0
2015-10-05 14:05:00,47.53,47.55,47.52,47.54,4521.0,47.53,47.55,47.52,47.54,4521.0
2015-10-05 14:10:00,47.53,47.54,47.5,47.51,2900.0,47.53,47.54,47.5,47.51,2900.0
2015-10-05 14:15:00,47.51,47.54,47.5,47.53,3405.0,47.51,47.54,47.5,47.53,3405.0
2015-10-05 14:20:00,47.53,47.53,47.52,47.52,4000.0,47.53,47.53,47.52,47.52,4000.0
2015-10-05 14:25:00,47.52,47.55,47.52,47.53,4000.0,47.52,47.55,47.52,47.53,4000.0
2015-10-05 14:30:00,47.54,47.55,47.53,47.53,5300.0,47.54,47.55,47.53,47.53,5300.0
2015-10-05 14:35:00,47.54,47.54,47.54,47.54,1400.0,47.54,47.54,47.54,47.54,1400.0
2015-10-05 14:40:00,47.54,47.56,47.52,47.52,9039.0,47.54,47.56,47.52,47.52,9039.0
2015-10-05 14:45:00,47.51,47.52,47.49,47.49,2541.0,47.51,47.52,47.49,47.49,2541.0
2015-10-05 14:50:00,47.5,47.55,47.49,47.53,3607.0,47.5,47.55,47.49,47.53,3607.0
2015-10-05 14:55:00,47.54,47.57,47.54,47.56,6418.0,47.54,47.57,47.54,47.56,6418.0
2015-10-05 15:00:00,47.56,47.59,47.55,47.58,5345.0,47.56,47.59,47.55,47.58,5345.0
2015-10-05 15:05:00,47.58,47.58,47.56,47.57,3924.0,47.58,47.58,47.56,47.57,3924.0
2015-10-05 15:10:00,47.58,47.58,47.53,47.54,3931.0,47.58,47.58,47.53,47.54,3931.0
2015-10-05 15:15:00,47.54,47.55,47.54,47.55,6127.0,47.54,47.55,47.54,47.55,6127.0
2015-10-05 15:20:00,47.54,47.58,47.54,47.57,4500.0,47.54,47.58,47.54,47.57,4500.0
2015-10-05 15:25:00,47.57,47.57,47.56,47.56,1802.0,47.57,47.57,47.56,47.56,1802.0
2015-10-05 15:30:00,47.57,47.63,47.56,47.63,6009.0,47.57,47.63,47.56,47.63,6009.0
2015-10-05 15:35:00,47.63,47.63,47.56,47.57,10846.0,47.63,47.63,47.56,47.57,10846.0
2015-10-05 15:40:00,47.57,47.57,47.52,47.53,6660.0,47.57,47.57,47.52,47.53,6660.0
2015-10-05 15:45:00,47.53,47.56,47.53,47.56,11829.0,47.53,47.56,47.53,47.56,11829.0
2015-10-05 15:50:00,47.57,47.61,47.56,47.56,17171.0,47.57,47.61,47.56,47.56,17171.0
2015-10-05 15:55:00,47.56,47.6,47.53,47.56,21964.0,47.56,47.6,47.53,47.56,21964.0
2015-10-06 09:30:00,47.63,47.71,47.28,47.7,5860.0,47.63,47.71,47.28,47.7,5860.0
2015-10-06 09:35:00,47.69,47.76,47.6,47.76,2907.0,47.69,47.76,47.6,47.76,2907.0
2015-10-06 09:40:00,47.7,47.74,47.65,47.66,4057.0,47.7,47.74,47.65,47.66,4057.0
2015-10-06 09:45:00,47.65,47.78,47.65,47.77,4653.0,47.65,47.78,47.65,47.77,4653.0
2015-10-06 09:50:00,47.79,47.79,47.7,47.74,2900.0,47.79,47.79,47.7,47.74,2900.0
2015-10-06 09:55:00,47.74,47.77,47.72,47.77,1000.0,47.74,47.77,47.72,47.77,1000.0
2015-10-06 10:00:00,47.8,47.8,47.73,47.77,5160.0,47.8,47.8,47.73,47.77,5160.0
2015-10-06 10:05:00,47.75,47.78,47.71,47.77,5000.0,47.75,47.78,47.71,47.77,5000.0
2015-10-06 10:10:00,47.79,47.83,47.74,47.76,5770.0,47.79,47.83,47.74,47.76,5770.0
2015-10-06 10:15:00,47.74,47.75,47.6,47.61,5270.0,47.74,47.75,47.6,47.61,5270.0
2015-10-06 10:20:00,47.61,47.64,47.58,47.59,1400.0,47.61,47.64,47.58,47.59,1400.0
2015-10-06 10:25:00,47.6,47.61,47.5,47.5,9398.0,47.6,47.61,47.5,47.5,9398.0
2015-10-06 10:30:00,47.52,47.55,47.48,47.54,2050.0,47.52,47.55,47.48,47.54,2050.0
2015-10-06 10:35:00,47.52,47.55,47.47,47.51,5200.0,47.52,47.55,47.47,47.51,5200.0
2015-10-06 10:40:00,47.53,47.56,47.5,47.56,7970.0,47.53,47.56,47.5,47.56,7970.0
2015-10-06 10:45:00,47.55,47.63,47.54,47.54,5462.0,47.55,47.63,47.54,47.54,5462.0
2015-10-06 10:50:00,47.51,47.56,47.51,47.54,3000.0,47.51,47.56,47.51,47.54,3000.0
2015-10-06 10:55:00,47.52,47.57,47.52,47.57,800.0,47.52,47.57,47.52,47.57,800.0
2015-10-06 11:00:00,47.59,47.6,47.57,47.6,8743.0,47.59,47.6,47.57,47.6,8743.0
2015-10-06 11:05:00,47.57,47.6,47.57,47.6,12751.0,47.57,47.6,47.57,47.6,12751.0
2015-10-06 11:10:00,47.59,47.59,47.52,47.56,5436.0,47.59,47.59,47.52,47.56,5436.0
2015-10-06 11:15:00,47.56,47.6,47.55,47.57,8350.0,47.56,47.6,47.55,47.57,8350.0
2015-10-06 11:20:00,47.57,47.61,47.57,47.61,5891.0,47.57,47.61,47.57,47.61,5891.0
2015-10-06 11:25:00,47.61,47.61,47.55,47.59,4733.0,47.61,47.61,47.55,47.59,4733.0
2015-10-06 11:30:00,47.6,47.6,47.49,47.49,2400.0,47.6,47.6,47.49,47.49,2400.0
2015-10-06 11:35:00,47.5,47.53,47.43,47.45,4500.0,47.5,47.53,47.43,47.45,4500.0
2015-10-06 11:40:00,47.44,47.47,47.4,47.4,1500.0,47.44,47.47,47.4,47.4,1500.0
2015-10-06 11:45:00,47.38,47.48,47.37,47.42,4092.0,47.38,47.48,47.37,47.42,4092.0
2015-10-06 11:50:00,47.4,47.43,47.39,47.42,1400.0,47.4,47.43,47.39,47.42,1400.0
2015-10-06 11:55:00,47.41,47.41,47.33,47.37,5248.0,47.41,47.41,47.33,47.37,5248.0
2015-10-06 12:00:00,47.37,47.41,47.37,47.39,2300.0,47.37,47.41,47.37,47.39,2300.0
2015-10-06 12:05:00,47.35,47.38,47.33,47.34,2729.0,47.35,47.38,47.33,47.34,2729.0
2015-10-06 12:10:00,47.36,47.37,47.3,47.35,2967.0,47.36,47.37,47.3,47.35,2967.0
2015-10-06 12:15:00,47.37,47.37,47.29,47.29,1300.0,47.37,47.37,47.29,47.29,1300.0
2015-10-06 12:20:00,47.29,47.38,47.29,47.32,1910.0,47.29,47.38,47.29,47.32,1910.0
2015-10-06 12:25:00,47.3,47.33,47.29,47.29,2500.0,47.3,47.33,47.29,47.29,2500.0
2015-10-06 12:30:00,47.29,47.3,47.25,47.25,2900.0,47.29,47.3,47.25,47.25,2900.0
2015-10-06 12:35:00,47.26,47.31,47.25,47.3,1700.0,47.26,47.31,47.25,47.3,1700.0
2015-10-06 12:40:00,47.3,47.33,47.26,47.33,2100.0,47.3,47.33,47.26,47.33,2100.0
2015-10-06 12:45:00,47.33,47.35,47.31,47.34,2911.0,47.33,47.35,47.31,47.34,2911.0
2015-10-06 12:50:00,47.34,47.36,47.28,47.28,4052.0,47.34,47.36,47.28,47.28,4052.0
2015-10-06 12:55:00,47.29,47.31,47.28,47.3,3000.0,47.29,47.31,47.28,47.3,3000.0
2015-10-06 13:00:00,47.29,47.3,47.27,47.27,3300.0,47.29,47.3,47.27,47.27,3300.0
2015-10-06 13:05:00,47.25,47.31,47.24,47.31,2100.0,47.25,47.31,47.24,47.31,2100.0
2015-10-06 13:10:00,47.31,47.37,47.31,47.37,2600.0,47.31,47.37,47.31,47.37,2600.0
2015-10-06 13:15:00,47.36,47.37,47.34,47.34,1504.0,47.36,47.37,47.34,47.34,1504.0
2015-10-06 13:20:00,47.35,47.38,47.35,47.37,2000.0,47.35,47.38,47.35,47.37,2000.0
2015-10-06 13:25:00,47.38,47.4,47.36,47.36,1400.0,47.38,47.4,47.36,47.36,1400.0
2015-10-06 13:30:00,47.36,47.36,47.3,47.32,3248.0,47.36,47.36,47.3,47.32,3248.0
2015-10-06 13:35:00,47.33,47.33,47.32,47.33,1800.0,47.33,47.33,47.32,47.33,1800.0
2015-10-06 13:40:00,47.33,47.34,47.31,47.34,1848.0,47.33,47.34,47.31,47.34,1848.0
2015-10-06 13:45:00,47.33,47.39,47.31,47.39,2800.0,47.33,47.39,47.31,47.39,2800.0
2015-10-06 13:50:00,47.38,47.4,47.35,47.4,1770.0,47.38,47.4,47.35,47.4,1770.0
2015-10-06 13:55:00,47.38,47.42,47.37,47.42,1700.0,47.38,47.42,47.37,47.42,1700.0
2015-10-06 14:00:00,47.4,47.45,47.39,47.45,2300.0,47.4,47.45,47.39,47.45,2300.0
2015-10-06 14:05:00,47.43,47.43,47.39,47.39,1271.0,47.43,47.43,47.39,47.39,1271.0
2015-10-06 14:10:00,47.42,47.48,47.42,47.48,2300.0,47.42,47.48,47.42,47.48,2300.0
2015-10-06 14:15:00,47.52,47.53,47.49,47.49,1694.0,47.52,47.53,47.49,47.49,1694.0
2015-10-06 14:20:00,47.49,47.5,47.49,47.5,1300.0,47.49,47.5,47.49,47.5,1300.0
2015-10-06 14:25:00,47.49,47.52,47.44,47.52,4200.0,47.49,47.52,47.44,47.52,4200.0
2015-10-06 14:30:00,47.5,47.53,47.46,47.49,2750.0,47.5,47.53,47.46,47.49,2750.0
2015-10-06 14:35:00,47.51,47.52,47.48,47.51,2000.0,47.51,47.52,47.48,47.51,2000.0
2015-10-06 14:40:00,47.51,47.51,47.42,47.42,2867.0,47.51,47.51,47.42,47.42,2867.0
2015-10-06 14:45:00,47.42,47.45,47.38,47.44,4411.0,47.42,47.45,47.38,47.44,4411.0
2015-10-06 14:50:00,47.45,47.47,47.4,47.4,5468.0,47.45,47.47,47.4,47.4,5468.0
2015-10-06 14:55:00,47.4,47.4,47.35,47.4,1600.0,47.4,47.4,47.35,47.4,1600.0
2015-10-06 15:00:00,47.39,47.42,47.37,47.42,3500.0,47.39,47.42,47.37,47.42,3500.0
2015-10-06 15:05:00,47.41,47.45,47.39,47.45,6621.0,47.41,47.45,47.39,47.45,6621.0
2015-10-06 15:10:00,47.44,47.44,47.39,47.42,5447.0,47.44,47.44,47.39,47.42,5447.0
2015-10-06 15:15:00,47.41,47.42,47.4,47.41,4503.0,47.41,47.42,47.4,47.41,4503.0
2015-10-06 15:20:00,47.4,47.49,47.39,47.48,4505.0,47.4,47.49,47.39,47.48,4505.0
2015-10-06 15:25:00,47.49,47.51,47.45,47.5,5300.0,47.49,47.51,47.45,47.5,5300.0
2015-10-06 15:30:00,47.5,47.52,47.47,47.51,5058.0,47.5,47.52,47.47,47.51,5058.0
2015-10-06 15:35:00,47.51,47.52,47.49,47.49,2427.0,47.51,47.52,47.49,47.49,2427.0
2015-10-06 15:40:00,47.5,47.53,47.47,47.52,11252.0,47.5,47.53,47.47,47.52,11252.0
2015-10-06 15:45:00,47.52,47.56,47.51,47.54,53829.0,47.52,47.56,47.51,47.54,53829.0
2015-10-06 15:50:00,47.54,47.56,47.51,47.56,11237.0,47.54,47.56,47.51,47.56,11237.0
2015-10-06 15:55:00,47.55,47.56,47.51,47.53,16738.0,47.55,47.56,47.51,47.53,16738.0
2015-10-07 09:30:00,47.64,47.64,47.51,47.51,6392.0,47.64,47.64,47.51,47.51,6392.0
2015-10-07 09:35:00,47.56,47.65,47.53,47.65,1400.0,47.56,47.65,47.53,47.65,1400.0
2015-10-07 09:40:00,47.7,47.72,47.48,47.54,7891.0,47.7,47.72,47.48,47.54,7891.0
2015-10-07 09:45:00,47.55,47.7,47.55,47.7,5100.0,47.55,47.7,47.55,47.7,5100.0
2015-10-07 09:50:00,47.72,47.83,47.72,47.82,2500.0,47.72,47.83,47.72,47.82,2500.0
2015-10-07 09:55:00,47.81,47.9,47.81,47.89,3000.0,47.81,47.9,47.81,47.89,3000.0
2015-10-07 10:00:00,47.9,47.9,47.83,47.83,2100.0,47.9,47.9,47.83,47.83,2100.0
2015-10-07 10:05:00,47.84,47.84,47.75,47.75,2947.0,47.84,47.84,47.75,47.75,2947.0
2015-10-07 10:10:00,47.74,47.81,47.74,47.81,1500.0,47.74,47.81,47.74,47.81,1500.0
2015-10-07 10:15:00,47.81,47.84,47.79,47.81,3200.0,47.81,47.84,47.79,47.81,3200.0
2015-10-07 10:20:00,47.8,47.83,47.74,47.74,2136.0,47.8,47.83,47.74,47.74,2136.0
2015-10-07 10:25:00,47.75,47.82,47.74,47.82,2300.0,47.75,47.82,47.74,47.82,2300.0
2015-10-07 10:30:00,47.81,47.81,47.77,47.79,2700.0,47.81,47.81,47.77,47.79,2700.0
2015-10-07 10:35:00,47.77,47.77,47.75,47.75,2818.0,47.77,47.77,47.75,47.75,2818.0
2015-10-07 10:40:00,47.74,47.74,47.67,47.69,3400.0,47.74,47.74,47.67,47.69,3400.0
2015-10-07 10:45:00,47.67,47.71,47.65,47.65,3749.0,47.67,47.71,47.65,47.65,3749.0
2015-10-07 10:50:00,47.65,47.68,47.6,47.68,4457.0,47.65,47.68,47.6,47.68,4457.0
2015-10-07 10:55:00,47.67,47.69,47.67,47.67,2700.0,47.67,47.69,47.67,47.67,2700.0
2015-10-07 11:00:00,47.64,47.64,47.59,47.6,3663.0,47.64,47.64,47.59,47.6,3663.0
2015-10-07 11:05:00,47.6,47.61,47.56,47.6,5900.0,47.6,47.61,47.56,47.6,5900.0
2015-10-07 11:10:00,47.59,47.59,47.51,47.54,813.0,47.59,47.59,47.51,47.54,813.0
2015-10-07 11:15:00,47.51,47.51,47.46,47.5,2600.0,47.51,47.51,47.46,47.5,2600.0
2015-10-07 11:20:00,47.48,47.48,47.36,47.36,2100.0,47.48,47.48,47.36,47.36,2100.0
2015-10-07 11:25:00,47.37,47.37,47.35,47.36,2100.0,47.37,47.37,47.35,47.36,2100.0
2015-10-07 11:30:00,47.34,47.45,47.34,47.45,2600.0,47.34,47.45,47.34,47.45,2600.0
2015-10-07 11:35:00,47.48,47.48,47.42,47.44,1150.0,47.48,47.48,47.42,47.44,1150.0
2015-10-07 11:40:00,47.43,47.43,47.34,47.38,4429.0,47.43,47.43,47.34,47.38,4429.0
2015-10-07 11:45:00,47.37,47.4,47.31,47.35,5800.0,47.37,47.4,47.31,47.35,5800.0
2015-10-07 11:50:00,47.35,47.45,47.35,47.45,2800.0,47.35,47.45,47.35,47.45,2800.0
2015-10-07 11:55:00,47.49,47.56,47.49,47.56,1200.0,47.49,47.56,47.49,47.56,1200.0
2015-10-07 12:00:00,47.59,47.59,47.47,47.47,2100.0,47.59,47.59,47.47,47.47,2100.0
2015-10-07 12:05:00,47.48,47.52,47.47,47.51,2143.0,47.48,47.52,47.47,47.51,2143.0
2015-10-07 12:10:00,47.49,47.52,47.46,47.47,2000.0,47.49,47.52,47.46,47.47,2000.0
2015-10-07 12:15:00,47.46,47.53,47.46,47.53,1352.0,47.46,47.53,47.46,47.53,1352.0
2015-10-07 12:20:00,47.52,47.52,47.46,47.46,2203.0,47.52,47.52,47.46,47.46,2203.0
2015-10-07 12:25:00,47.43,47.43,47.31,47.31,5237.0,47.43,47.43,47.31,47.31,5237.0
2015-10-07 12:30:00,47.32,47.32,47.25,47.28,3355.0,47.32,47.32,47.25,47.28,3355.0
2015-10-07 12:35:00,47.28,47.33,47.28,47.33,1900.0,47.28,47.33,47.28,47.33,1900.0
2015-10-07 12:40:00,47.32,47.42,47.32,47.41,1000.0,47.32,47.42,47.32,47.41,1000.0
2015-10-07 12:45:00,47.43,47.47,47.41,47.47,2100.0,47.43,47.47,47.41,47.47,2100.0
2015-10-07 12:50:00,47.47,47.47,47.43,47.44,2500.0,47.47,47.47,47.43,47.44,2500.0
2015-10-07 12:55:00,47.43,47.44,47.42,47.44,556.0,47.43,47.44,47.42,47.44,556.0
2015-10-07 13:00:00,47.45,47.45,47.39,47.4,1700.0,47.45,47.45,47.39,47.4,1700.0
2015-10-07 13:05:00,47.39,47.49,47.39,47.49,3100.0,47.39,47.49,47.39,47.49,3100.0
2015-10-07 13:10:00,47.5,47.54,47.49,47.54,1300.0,47.5,47.54,47.49,47.54,1300.0
2015-10-07 13:15:00,47.54,47.56,47.54,47.54,3200.0,47.54,47.56,47.54,47.54,3200.0
2015-10-07 13:20:00,47.54,47.56,47.53,47.56,3838.0,47.54,47.56,47.53,47.56,3838.0
2015-10-07 13:25:00,47.57,47.61,47.57,47.58,1800.0,47.57,47.61,47.57,47.58,1800.0
2015-10-07 13:30:00,47.59,47.65,47.59,47.62,5500.0,47.59,47.65,47.59,47.62,5500.0
2015-10-07 13:35:00,47.62,47.62,47.6,47.61,1148.0,47.62,47.62,47.6,47.61,1148.0
2015-10-07 13:40:00,47.6,47.64,47.6,47.62,6137.0,47.6,47.64,47.6,47.62,6137.0
2015-10-07 13:45:00,47.62,47.65,47.58,47.62,10497.0,47.62,47.65,47.58,47.62,10497.0
2015-10-07 13:50:00,47.61,47.63,47.58,47.63,3500.0,47.61,47.63,47.58,47.63,3500.0
2015-10-07 13:55:00,47.64,47.64,47.6,47.6,5650.0,47.64,47.64,47.6,47.6,5650.0
2015-10-07 14:00:00,47.61,47.7,47.6,47.7,2448.0,47.61,47.7,47.6,47.7,2448.0
2015-10-07 14:05:00,47.7,47.7,47.64,47.65,2707.0,47.7,47.7,47.64,47.65,2707.0
2015-10-07 14:10:00,47.64,47.65,47.63,47.63,1300.0,47.64,47.65,47.63,47.63,1300.0
2015-10-07 14:15:00,47.62,47.63,47.6,47.6,4700.0,47.62,47.63,47.6,47.6,4700.0
2015-10-07 14:20:00,47.6,47.61,47.56,47.61,2948.0,47.6,47.61,47.56,47.61,2948.0
2015-10-07 14:25:00,47.62,47.63,47.61,47.62,3853.0,47.62,47.63,47.61,47.62,3853.0
2015-10-07 14:30:00,47.62,47.66,47.58,47.58,6134.0,47.62,47.66,47.58,47.58,6134.0
2015-10-07 14:35:00,47.6,47.61,47.56,47.6,1926.0,47.6,47.61,47.56,47.6,1926.0
2015-10-07 14:40:00,47.62,47.66,47.62,47.63,4974.0,47.62,47.66,47.62,47.63,4974.0
2015-10-07 14:45:00,47.63,47.65,47.6,47.64,2900.0,47.63,47.65,47.6,47.64,2900.0
2015-10-07 14:50:00,47.65,47.66,47.62,47.64,4011.0,47.65,47.66,47.62,47.64,4011.0
2015-10-07 14:55:00,47.66,47.66,47.62,47.62,7100.0,47.66,47.66,47.62,47.62,7100.0
2015-10-07 15:00:00,47.63,47.66,47.63,47.63,13750.0,47.63,47.66,47.63,47.63,13750.0
2015-10-07 15:05:00,47.64,47.66,47.6,47.63,10747.0,47.64,47.66,47.6,47.63,10747.0
2015-10-07 15:10:00,47.63,47.68,47.63,47.66,6935.0,47.63,47.68,47.63,47.66,6935.0
2015-10-07 15:15:00,47.66,47.75,47.65,47.73,10561.0,47.66,47.75,47.65,47.73,10561.0
2015-10-07 15:20:00,47.72,47.72,47.67,47.69,7300.0,47.72,47.72,47.67,47.69,7300.0
2015-10-07 15:25:00,47.7,47.71,47.64,47.66,3632.0,47.7,47.71,47.64,47.66,3632.0
2015-10-07 15:30:00,47.67,47.71,47.65,47.66,6252.0,47.67,47.71,47.65,47.66,6252.0
2015-10-07 15:35:00,47.66,47.67,47.64,47.67,8429.0,47.66,47.67,47.64,47.67,8429.0
2015-10-07 15:40:00,47.67,47.7,47.66,47.7,9927.0,47.67,47.7,47.66,47.7,9927.0
2015-10-07 15:45:00,47.7,47.7,47.58,47.59,16831.0,47.7,47.7,47.58,47.59,16831.0
2015-10-07 15:50:00,47.58,47.62,47.49,47.61,51832.0,47.58,47.62,47.49,47.61,51832.0
2015-10-07 15:55:00,47.62,47.71,47.61,47.68,101190.0,47.62,47.71,47.61,47.68,101190.0
2015-10-08 09:30:00,47.4,47.62,47.19,47.62,9242.0,47.4,47.62,47.19,47.62,9242.0
2015-10-08 09:35:00,47.62,47.68,47.51,47.53,2520.0,47.62,47.68,47.51,47.53,2520.0
2015-10-08 09:40:00,47.53,47.59,47.45,47.57,2900.0,47.53,47.59,47.45,47.57,2900.0
2015-10-08 09:45:00,47.65,47.66,47.64,47.64,1000.0,47.65,47.66,47.64,47.64,1000.0
2015-10-08 09:50:00,47.68,47.75,47.68,47.75,1200.0,47.68,47.75,47.68,47.75,1200.0
2015-10-08 09:55:00,47.76,47.77,47.64,47.67,3922.0,47.76,47.77,47.64,47.67,3922.0
2015-10-08 10:00:00,47.68,47.7,47.59,47.61,5600.0,47.68,47.7,47.59,47.61,5600.0
2015-10-08 10:05:00,47.59,47.62,47.55,47.6,3308.0,47.59,47.62,47.55,47.6,3308.0
2015-10-08 10:10:00,47.62,47.62,47.55,47.58,3125.0,47.62,47.62,47.55,47.58,3125.0
2015-10-08 10:15:00,47.56,47.65,47.55,47.64,2400.0,47.56,47.65,47.55,47.64,2400.0
2015-10-08 10:20:00,47.63,47.65,47.59,47.63,2600.0,47.63,47.65,47.59,47.63,2600.0
2015-10-08 10:25:00,47.64,47.72,47.64,47.66,3450.0,47.64,47.72,47.64,47.66,3450.0
2015-10-08 10:30:00,47.64,47.67,47.59,47.64,2673.0,47.64,47.67,47.59,47.64,2673.0
2015-10-08 10:35:00,47.64,47.71,47.64,47.69,3400.0,47.64,47.71,47.64,47.69,3400.0
2015-10-08 10:40:00,47.69,47.73,47.69,47.7,7961.0,47.69,47.73,47.69,47.7,7961.0
2015-10-08 10:45:00,47.7,47.78,47.7,47.74,4843.0,47.7,47.78,47.7,47.74,4843.0
2015-10-08 10:50:00,47.75,47.76,47.7,47.7,2700.0,47.75,47.76,47.7,47.7,2700.0
2015-10-08 10:55:00,47.68,47.69,47.63,47.66,7800.0,47.68,47.69,47.63,47.66,7800.0
2015-10-08 11:00:00,47.67,47.67,47.65,47.65,2125.0,47.67,47.67,47.65,47.65,2125.0
2015-10-08 11:05:00,47.64,47.65,47.62,47.64,3200.0,47.64,47.65,47.62,47.64,3200.0
2015-10-08 11:10:00,47.63,47.63,47.57,47.58,1620.0,47.63,47.63,47.57,47.58,1620.0
2015-10-08 11:15:00,47.58,47.64,47.58,47.63,2500.0,47.58,47.64,47.58,47.63,2500.0
2015-10-08 11:20:00,47.63,47.68,47.63,47.65,3243.0,47.63,47.68,47.63,47.65,3243.0
2015-10-08 11:25:00,47.64,47.68,47.64,47.68,1660.0,47.64,47.68,47.64,47.68,1660.0
2015-10-08 11:30:00,47.68,47.73,47.68,47.7,4000.0,47.68,47.73,47.68,47.7,4000.0
2015-10-08 11:35:00,47.7,47.71,47.69,47.7,1400.0,47.7,47.71,47.69,47.7,1400.0
2015-10-08 11:40:00,47.69,47.72,47.65,47.72,6200.0,47.69,47.72,47.65,47.72,6200.0
2015-10-08 11:45:00,47.73,47.73,47.69,47.71,22634.0,47.73,47.73,47.69,47.71,22634.0
2015-10-08 11:50:00,47.71,47.74,47.67,47.67,7500.0,47.71,47.74,47.67,47.67,7500.0
2015-10-08 11:55:00,47.68,47.73,47.68,47.72,2500.0,47.68,47.73,47.68,47.72,2500.0
2015-10-08 12:00:00,47.71,47.72,47.7,47.7,2600.0,47.71,47.72,47.7,47.7,2600.0
2015-10-08 12:05:00,47.7,47.7,47.67,47.67,900.0,47.7,47.7,47.67,47.67,900.0
2015-10-08 12:10:00,47.66,47.68,47.66,47.68,1500.0,47.66,47.68,47.66,47.68,1500.0
2015-10-08 12:15:00,47.69,47.72,47.69,47.71,3500.0,47.69,47.72,47.69,47.71,3500.0
2015-10-08 12:20:00,47.71,47.74,47.71,47.74,4300.0,47.71,47.74,47.71,47.74,4300.0
2015-10-08 12:25:00,47.73,47.73,47.67,47.69,3700.0,47.73,47.73,47.67,47.69,3700.0
2015-10-08 12:30:00,47.69,47.79,47.69,47.79,10518.0,47.69,47.79,47.69,47.79,10518.0
2015-10-08 12:35:00,47.78,47.8,47.76,47.76,4021.0,47.78,47.8,47.76,47.76,4021.0
2015-10-08 12:40:00,47.75,47.77,47.74,47.74,6099.0,47.75,47.77,47.74,47.74,6099.0
2015-10-08 12:45:00,47.72,47.72,47.64,47.64,3197.0,47.72,47.72,47.64,47.64,3197.0
2015-10-08 12:50:00,47.63,47.69,47.63,47.69,2200.0,47.63,47.69,47.63,47.69,2200.0
2015-10-08 12:55:00,47.68,47.7,47.68,47.69,1703.0,47.68,47.7,47.68,47.69,1703.0
2015-10-08 13:00:00,47.69,47.71,47.62,47.62,4013.0,47.69,47.71,47.62,47.62,4013.0
2015-10-08 13:05:00,47.62,47.65,47.62,47.64,1637.0,47.62,47.65,47.62,47.64,1637.0
2015-10-08 13:10:00,47.62,47.69,47.61,47.69,1100.0,47.62,47.69,47.61,47.69,1100.0
2015-10-08 13:15:00,47.67,47.7,47.66,47.7,1300.0,47.67,47.7,47.66,47.7,1300.0
2015-10-08 13:20:00,47.7,47.71,47.66,47.71,2400.0,47.7,47.71,47.66,47.71,2400.0
2015-10-08 13:25:00,47.72,47.72,47.67,47.67,3950.0,47.72,47.72,47.67,47.67,3950.0
2015-10-08 13:30:00,47.66,47.69,47.65,47.69,2420.0,47.66,47.69,47.65,47.69,2420.0
2015-10-08 13:35:00,47.68,47.68,47.63,47.64,2268.0,47.68,47.68,47.63,47.64,2268.0
2015-10-08 13:40:00,47.65,47.68,47.65,47.67,2304.0,47.65,47.68,47.65,47.67,2304.0
2015-10-08 13:45:00,47.67,47.7,47.66,47.67,2200.0,47.67,47.7,47.66,47.67,2200.0
2015-10-08 13:50:00,47.68,47.68,47.65,47.65,700.0,47.68,47.68,47.65,47.65,700.0
2015-10-08 13:55:00,47.65,47.69,47.65,47.69,1400.0,47.65,47.69,47.65,47.69,1400.0
2015-10-08 14:00:00,47.69,47.79,47.68,47.74,8472.0,47.69,47.79,47.68,47.74,8472.0
2015-10-08 14:05:00,47.7,47.71,47.62,47.66,2549.0,47.7,47.71,47.62,47.66,2549.0
2015-10-08 14:10:00,47.7,47.8,47.7,47.76,4850.0,47.7,47.8,47.7,47.76,4850.0
2015-10-08 14:15:00,47.75,47.77,47.74,47.77,1200.0,47.75,47.77,47.74,47.77,1200.0
2015-10-08 14:20:00,47.76,47.78,47.7,47.78,3063.0,47.76,47.78,47.7,47.78,3063.0
2015-10-08 14:25:00,47.77,47.77,47.73,47.76,3100.0,47.77,47.77,47.73,47.76,3100.0
2015-10-08 14:30:00,47.74,47.79,47.74,47.75,8414.0,47.74,47.79,47.74,47.75,8414.0
2015-10-08 14:35:00,47.76,47.79,47.75,47.79,4545.0,47.76,47.79,47.75,47.79,4545.0
2015-10-08 14:40:00,47.8,47.85,47.79,47.83,4772.0,47.8,47.85,47.79,47.83,4772.0
2015-10-08 14:45:00,47.83,47.84,47.8,47.83,6399.0,47.83,47.84,47.8,47.83,6399.0
2015-10-08 14:50:00,47.83,47.84,47.8,47.81,4300.0,47.83,47.84,47.8,47.81,4300.0
2015-10-08 14:55:00,47.81,47.86,47.8,47.83,8698.0,47.81,47.86,47.8,47.83,8698.0
2015-10-08 15:00:00,47.83,47.9,47.83,47.88,6017.0,47.83,47.9,47.83,47.88,6017.0
2015-10-08 15:05:00,47.88,47.92,47.86,47.89,13426.0,47.88,47.92,47.86,47.89,13426.0
2015-10-08 15:10:00,47.89,47.97,47.88,47.93,8932.0,47.89,47.97,47.88,47.93,8932.0
2015-10-08 15:15:00,47.94,47.97,47.93,47.95,8255.0,47.94,47.97,47.93,47.95,8255.0
2015-10-08 15:20:00,47.93,47.97,47.9,47.9,9245.0,47.93,47.97,47.9,47.9,9245.0
2015-10-08 15:25:00,47.9,47.92,47.88,47.89,5302.0,47.9,47.92,47.88,47.89,5302.0
2015-10-08 15:30:00,47.89,47.91,47.85,47.85,6830.0,47.89,47.91,47.85,47.85,6830.0
2015-10-08 15:35:00,47.84,47.87,47.8,47.8,7476.0,47.84,47.87,47.8,47.8,7476.0
2015-10-08 15:40:00,47.8,47.82,47.79,47.82,11323.0,47.8,47.82,47.79,47.82,11323.0
2015-10-08 15:45:00,47.83,47.86,47.82,47.83,16295.0,47.83,47.86,47.82,47.83,16295.0
2015-10-08 15:50:00,47.82,47.85,47.81,47.83,23796.0,47.82,47.85,47.81,47.83,23796.0
2015-10-08 15:55:00,47.82,47.89,47.79,47.8,60209.0,47.82,47.89,47.79,47.8,60209.0
2015-10-09 09:30:00,47.85,47.85,47.41,47.67,5934.0,47.85,47.85,47.41,47.67,5934.0
2015-10-09 09:35:00,47.91,47.91,47.8,47.9,500.0,47.91,47.91,47.8,47.9,500.0
2015-10-09 09:40:00,47.92,47.92,47.8,47.86,3848.0,47.92,47.92,47.8,47.86,3848.0
2015-10-09 09:45:00,47.91,47.99,47.88,47.99,7002.0,47.91,47.99,47.88,47.99,7002.0
2015-10-09 09:50:00,48.0,48.1,48.0,48.05,7238.0,48.0,48.1,48.0,48.05,7238.0
2015-10-09 09:55:00,48.03,48.06,47.99,48.06,1300.0,48.03,48.06,47.99,48.06,1300.0
2015-10-09 10:00:00,48.09,48.11,48.06,48.09,2231.0,48.09,48.11,48.06,48.09,2231.0
2015-10-09 10:05:00,48.07,48.09,48.03,48.09,2154.0,48.07,48.09,48.03,48.09,2154.0
2015-10-09 10:10:00,48.05,48.13,48.04,48.13,3248.0,48.05,48.13,48.04,48.13,3248.0
2015-10-09 10:15:00,48.14,48.17,48.13,48.16,4539.0,48.14,48.17,48.13,48.16,4539.0
2015-10-09 10:20:00,48.18,48.2,48.14,48.14,10766.0,48.18,48.2,48.14,48.14,10766.0
2015-10-09 10:25:00,48.14,48.21,48.14,48.17,2100.0,48.14,48.21,48.14,48.17,2100.0
2015-10-09 10:30:00,48.19,48.23,48.14,48.15,3300.0,48.19,48.23,48.14,48.15,3300.0
2015-10-09 10:35:00,48.16,48.18,48.16,48.16,1000.0,48.16,48.18,48.16,48.16,1000.0
2015-10-09 10:40:00,48.18,48.22,48.18,48.22,2175.0,48.18,48.22,48.18,48.22,2175.0
2015-10-09 10:45:00,48.21,48.22,48.17,48.17,4100.0,48.21,48.22,48.17,48.17,4100.0
2015-10-09 10:50:00,48.13,48.16,48.13,48.16,1100.0,48.13,48.16,48.13,48.16,1100.0
2015-10-09 10:55:00,48.17,48.2,48.17,48.2,2898.0,48.17,48.2,48.17,48.2,2898.0
2015-10-09 11:00:00,48.18,48.18,48.14,48.15,4446.0,48.18,48.18,48.14,48.15,4446.0
2015-10-09 11:05:00,48.14,48.14,48.06,48.09,5367.0,48.14,48.14,48.06,48.09,5367.0
2015-10-09 11:10:00,48.1,48.14,48.06,48.13,7352.0,48.1,48.14,48.06,48.13,7352.0
2015-10-09 11:15:00,48.11,48.14,48.08,48.12,17921.0,48.11,48.14,48.08,48.12,17921.0
2015-10-09 11:20:00,48.11,48.12,48.03,48.06,11500.0,48.11,48.12,48.03,48.06,11500.0
2015-10-09 11:25:00,48.04,48.1,48.04,48.07,7400.0,48.04,48.1,48.04,48.07,7400.0
2015-10-09 11:30:00,48.08,48.1,47.99,48.04,18248.0,48.08,48.1,47.99,48.04,18248.0
2015-10-09 11:35:00,48.02,48.08,48.02,48.08,1600.0,48.02,48.08,48.02,48.08,1600.0
2015-10-09 11:40:00,48.08,48.08,47.99,48.02,3147.0,48.08,48.08,47.99,48.02,3147.0
2015-10-09 11:45:00,48.02,48.08,48.02,48.06,3800.0,48.02,48.08,48.02,48.06,3800.0
2015-10-09 11:50:00,48.07,48.1,48.06,48.08,2600.0,48.07,48.1,48.06,48.08,2600.0
2015-10-09 11:55:00,48.07,48.1,48.07,48.09,2230.0,48.07,48.1,48.07,48.09,2230.0
2015-10-09 12:00:00,48.1,48.14,48.1,48.13,5400.0,48.1,48.14,48.1,48.13,5400.0
2015-10-09 12:05:00,48.14,48.15,48.11,48.11,1600.0,48.14,48.15,48.11,48.11,1600.0
2015-10-09 12:10:00,48.11,48.14,48.06,48.07,4210.0,48.11,48.14,48.06,48.07,4210.0
2015-10-09 12:15:00,48.08,48.09,48.06,48.06,900.0,48.08,48.09,48.06,48.06,900.0
2015-10-09 12:20:00,48.09,48.11,48.02,48.05,4672.0,48.09,48.11,48.02,48.05,4672.0
2015-10-09 12:25:00,48.05,48.07,48.03,48.07,2000.0,48.05,48.07,48.03,48.07,2000.0
2015-10-09 12:30:00,48.06,48.06,48.02,48.02,1500.0,48.06,48.06,48.02,48.02,1500.0
2015-10-09 12:35:00,48.0,48.05,48.0,48.05,2475.0,48.0,48.05,48.0,48.05,2475.0
2015-10-09 12:40:00,48.06,48.06,48.02,48.02,6100.0,48.06,48.06,48.02,48.02,6100.0
2015-10-09 12:45:00,48.01,48.09,48.01,48.09,4100.0,48.01,48.09,48.01,48.09,4100.0
2015-10-09 12:50:00,48.09,48.12,48.09,48.1,1100.0,48.09,48.12,48.09,48.1,1100.0
2015-10-09 12:55:00,48.12,48.14,48.1,48.12,3500.0,48.12,48.14,48.1,48.12,3500.0
2015-10-09 13:00:00,48.12,48.13,48.07,48.09,7626.0,48.12,48.13,48.07,48.09,7626.0
2015-10-09 13:05:00,48.08,48.1,48.06,48.08,3200.0,48.08,48.1,48.06,48.08,3200.0
2015-10-09 13:10:00,48.06,48.06,48.03,48.03,2100.0,48.06,48.06,48.03,48.03,2100.0
2015-10-09 13:15:00,48.03,48.04,48.02,48.03,2957.0,48.03,48.04,48.02,48.03,2957.0
2015-10-09 13:20:00,48.03,48.03,47.99,48.0,4200.0,48.03,48.03,47.99,48.0,4200.0
2015-10-09 13:25:00,47.99,48.03,47.99,48.02,5399.0,47.99,48.03,47.99,48.02,5399.0
2015-10-09 13:30:00,48.02,48.03,47.99,47.99,4900.0,48.02,48.03,47.99,47.99,4900.0
2015-10-09 13:35:00,47.98,48.02,47.97,48.01,3394.0,47.98,48.02,47.97,48.01,3394.0
2015-10-09 13:40:00,48.02,48.03,48.01,48.03,2400.0,48.02,48.03,48.01,48.03,2400.0
2015-10-09 13:45:00,48.04,48.07,48.03,48.04,3450.0,48.04,48.07,48.03,48.04,3450.0
2015-10-09 13:50:00,48.03,48.03,48.0,48.02,3400.0,48.03,48.03,48.0,48.02,3400.0
2015-10-09 13:55:00,48.02,48.05,48.02,48.03,2000.0,48.02,48.05,48.02,48.03,2000.0
2015-10-09 14:00:00,48.04,48.04,47.99,48.01,2300.0,48.04,48.04,47.99,48.01,2300.0
2015-10-09 14:05:00,48.0,48.02,48.0,48.0,2000.0,48.0,48.02,48.0,48.0,2000.0
2015-10-09 14:10:00,48.01,48.02,48.01,48.01,1500.0,48.01,48.02,48.01,48.01,1500.0
2015-10-09 14:15:00,48.01,48.01,47.93,47.96,4000.0,48.01,48.01,47.93,47.96,4000.0
2015-10-09 14:20:00,47.96,47.97,47.94,47.97,1548.0,47.96,47.97,47.94,47.97,1548.0
2015-10-09 14:25:00,47.96,48.0,47.96,48.0,4000.0,47.96,48.0,47.96,48.0,4000.0
2015-10-09 14:30:00,48.0,48.01,47.97,47.99,3066.0,48.0,48.01,47.97,47.99,3066.0
2015-10-09 14:35:00,48.0,48.04,48.0,48.03,2034.0,48.0,48.04,48.0,48.03,2034.0
2015-10-09 14:40:00,48.05,48.07,48.03,48.03,1600.0,48.05,48.07,48.03,48.03,1600.0
2015-10-09 14:45:00,48.03,48.06,48.02,48.05,5645.0,48.03,48.06,48.02,48.05,5645.0
2015-10-09 14:50:00,48.05,48.06,48.04,48.06,1800.0,48.05,48.06,48.04,48.06,1800.0
2015-10-09 14:55:00,48.06,48.12,48.06,48.1,6201.0,48.06,48.12,48.06,48.1,6201.0
2015-10-09 15:00:00,48.11,48.11,48.05,48.07,4600.0,48.11,48.11,48.05,48.07,4600.0
2015-10-09 15:05:00,48.07,48.07,48.06,48.07,18026.0,48.07,48.07,48.06,48.07,18026.0
2015-10-09 15:10:00,48.07,48.07,48.02,48.02,6210.0,48.07,48.07,48.02,48.02,6210.0
2015-10-09 15:15:00,48.03,48.03,47.98,48.0,4900.0,48.03,48.03,47.98,48.0,4900.0
2015-10-09 15:20:00,47.99,48.01,47.98,47.99,6175.0,47.99,48.01,47.98,47.99,6175.0
2015-10-09 15:25:00,48.0,48.05,48.0,48.05,7600.0,48.0,48.05,48.0,48.05,7600.0
2015-10-09 15:30:00,48.05,48.07,48.05,48.07,4224.0,48.05,48.07,48.05,48.07,4224.0
2015-10-09 15:35:00,48.07,48.1,48.03,48.03,21985.0,48.07,48.1,48.03,48.03,21985.0
2015-10-09 15:40:00,48.03,48.07,48.02,48.05,9876.0,48.03,48.07,48.02,48.05,9876.0
2015-10-09 15:45:00,48.05,48.07,48.05,48.05,20315.0,48.05,48.07,48.05,48.05,20315.0
2015-10-09 15:50:00,48.05,48.06,48.03,48.03,29506.0,48.05,48.06,48.03,48.03,29506.0
2015-10-09 15:55:00,48.04,48.06,48.02,48.03,71671.0,48.04,48.06,48.02,48.03,71671.0
2015-10-12 09:30:00,47.83,47.83,47.68,47.69,9373.0,47.83,47.83,47.68,47.69,9373.0
2015-10-12 09:35:00,47.76,47.85,47.69,47.83,2597.0,47.76,47.85,47.69,47.83,2597.0
2015-10-12 09:40:00,47.94,47.94,47.89,47.89,1600.0,47.94,47.94,47.89,47.89,1600.0
2015-10-12 09:45:00,47.91,48.0,47.91,47.96,9671.0,47.91,48.0,47.91,47.96,9671.0
2015-10-12 09:50:00,47.96,48.0,47.91,47.95,5800.0,47.96,48.0,47.91,47.95,5800.0
2015-10-12 09:55:00,47.95,48.07,47.95,48.07,3649.0,47.95,48.07,47.95,48.07,3649.0
2015-10-12 10:00:00,48.07,48.11,47.98,48.11,2600.0,48.07,48.11,47.98,48.11,2600.0
2015-10-12 10:05:00,48.11,48.14,48.09,48.09,900.0,48.11,48.14,48.09,48.09,900.0
2015-10-12 10:10:00,48.09,48.14,48.08,48.13,3900.0,48.09,48.14,48.08,48.13,3900.0
2015-10-12 10:15:00,48.11,48.11,47.93,47.94,7800.0,48.11,48.11,47.93,47.94,7800.0
2015-10-12 10:20:00,47.93,47.96,47.88,47.92,5500.0,47.93,47.96,47.88,47.92,5500.0
2015-10-12 10:25:00,47.91,48.0,47.91,47.98,1600.0,47.91,48.0,47.91,47.98,1600.0
2015-10-12 10:30:00,47.98,48.0,47.98,47.99,1100.0,47.98,48.0,47.98,47.99,1100.0
2015-10-12 10:35:00,47.98,47.98,47.87,47.94,11442.0,47.98,47.98,47.87,47.94,11442.0
2015-10-12 10:40:00,47.97,48.0,47.96,48.0,3600.0,47.97,48.0,47.96,48.0,3600.0
2015-10-12 10:45:00,48.01,48.06,47.98,48.06,3940.0,48.01,48.06,47.98,48.06,3940.0
2015-10-12 10:50:00,48.06,48.07,48.04,48.04,1600.0,48.06,48.07,48.04,48.04,1600.0
2015-10-12 10:55:00,48.03,48.04,48.03,48.03,634.0,48.03,48.04,48.03,48.03,634.0
2015-10-12 11:00:00,48.02,48.05,47.95,48.02,13150.0,48.02,48.05,47.95,48.02,13150.0
2015-10-12 11:05:00,48.03,48.08,48.03,48.08,1700.0,48.03,48.08,48.03,48.08,1700.0
2015-10-12 11:10:00,48.09,48.12,48.06,48.11,2680.0,48.09,48.12,48.06,48.11,2680.0
2015-10-12 11:15:00,48.12,48.12,48.09,48.1,3100.0,48.12,48.12,48.09,48.1,3100.0
2015-10-12 11:20:00,48.1,48.17,48.1,48.17,3520.0,48.1,48.17,48.1,48.17,3520.0
2015-10-12 11:25:00,48.19,48.2,48.17,48.2,1500.0,48.19,48.2,48.17,48.2,1500.0
2015-10-12 11:30:00,48.21,48.25,48.21,48.25,2637.0,48.21,48.25,48.21,48.25,2637.0
2015-10-12 11:35:00,48.24,48.25,48.22,48.25,5439.0,48.24,48.25,48.22,48.25,5439.0
2015-10-12 11:40:00,48.25,48.25,48.16,48.24,8009.0,48.25,48.25,48.16,48.24,8009.0
2015-10-12 11:45:00,48.23,48.24,48.22,48.24,1100.0,48.23,48.24,48.22,48.24,1100.0
2015-10-12 11:50:00,48.21,48.23,48.18,48.23,3900.0,48.21,48.23,48.18,48.23,3900.0
2015-10-12 11:55:00,48.23,48.25,48.23,48.25,2800.0,48.23,48.25,48.23,48.25,2800.0
2015-10-12 12:00:00,48.26,48.27,48.14,48.25,14668.0,48.26,48.27,48.14,48.25,14668.0
2015-10-12 12:05:00,48.25,48.25,48.24,48.24,500.0,48.25,48.25,48.24,48.24,500.0
2015-10-12 12:10:00,48.27,48.27,48.2,48.21,1300.0,48.27,48.27,48.2,48.21,1300.0
2015-10-12 12:15:00,48.21,48.24,48.19,48.19,1600.0,48.21,48.24,48.19,48.19,1600.0
2015-10-12 12:20:00,48.18,48.19,48.15,48.15,1400.0,48.18,48.19,48.15,48.15,1400.0
2015-10-12 12:25:00,48.16,48.17,48.14,48.17,1529.0,48.16,48.17,48.14,48.17,1529.0
2015-10-12 12:30:00,48.17,48.17,48.13,48.15,2854.0,48.17,48.17,48.13,48.15,2854.0
2015-10-12 12:35:00,48.16,48.16,48.12,48.12,2452.0,48.16,48.16,48.12,48.12,2452.0
2015-10-12 12:40:00,48.13,48.13,48.09,48.11,2500.0,48.13,48.13,48.09,48.11,2500.0
2015-10-12 12:45:00,48.12,48.14,48.11,48.13,2439.0,48.12,48.14,48.11,48.13,2439.0
2015-10-12 12:50:00,48.13,48.14,48.12,48.12,2675.0,48.13,48.14,48.12,48.12,2675.0
2015-10-12 12:55:00,48.13,48.15,48.13,48.15,1100.0,48.13,48.15,48.13,48.15,1100.0
2015-10-12 13:00:00,48.16,48.16,48.08,48.11,7800.0,48.16,48.16,48.08,48.11,7800.0
2015-10-12 13:05:00,48.1,48.1,48.05,48.07,2784.0,48.1,48.1,48.05,48.07,2784.0
2015-10-12 13:10:00,48.07,48.07,48.06,48.07,2300.0,48.07,48.07,48.06,48.07,2300.0
2015-10-12 13:15:00,48.05,48.08,48.04,48.08,3366.0,48.05,48.08,48.04,48.08,3366.0
2015-10-12 13:20:00,48.08,48.08,48.05,48.06,6724.0,48.08,48.08,48.05,48.06,6724.0
2015-10-12 13:25:00,48.07,48.07,48.05,48.05,2600.0,48.07,48.07,48.05,48.05,2600.0
2015-10-12 13:30:00,48.05,48.06,48.03,48.04,1600.0,48.05,48.06,48.03,48.04,1600.0
2015-10-12 13:35:00,48.03,48.04,48.02,48.02,1300.0,48.03,48.04,48.02,48.02,1300.0
2015-10-12 13:40:00,48.03,48.05,48.03,48.04,2021.0,48.03,48.05,48.03,48.04,2021.0
2015-10-12 13:45:00,48.04,48.08,48.04,48.06,2800.0,48.04,48.08,48.04,48.06,2800.0
2015-10-12 13:50:00,48.07,48.07,48.03,48.03,2200.0,48.07,48.07,48.03,48.03,2200.0
2015-10-12 13:55:00,48.03,48.03,48.0,48.0,1700.0,48.03,48.03,48.0,48.0,1700.0
2015-10-12 14:00:00,48.0,48.02,47.99,48.02,3806.0,48.0,48.02,47.99,48.02,3806.0
2015-10-12 14:05:00,48.02,48.06,48.01,48.06,2148.0,48.02,48.06,48.01,48.06,2148.0
2015-10-12 14:10:00,48.07,48.07,48.05,48.05,979.0,48.07,48.07,48.05,48.05,979.0
2015-10-12 14:15:00,48.04,48.04,48.02,48.02,700.0,48.04,48.04,48.02,48.02,700.0
2015-10-12 14:20:00,48.01,48.03,47.99,48.0,3100.0,48.01,48.03,47.99,48.0,3100.0
2015-10-12 14:25:00,48.0,48.05,48.0,48.02,5447.0,48.0,48.05,48.0,48.02,5447.0
2015-10-12 14:30:00,48.01,48.04,48.01,48.04,1300.0,48.01,48.04,48.01,48.04,1300.0
2015-10-12 14:35:00,48.04,48.05,48.03,48.05,2400.0,48.04,48.05,48.03,48.05,2400.0
2015-10-12 14:40:00,48.06,48.07,48.02,48.05,3377.0,48.06,48.07,48.02,48.05,3377.0
2015-10-12 14:45:00,48.05,48.08,48.01,48.07,9444.0,48.05,48.08,48.01,48.07,9444.0
2015-10-12 14:50:00,48.08,48.13,48.08,48.13,3614.0,48.08,48.13,48.08,48.13,3614.0
2015-10-12 14:55:00,48.13,48.14,48.11,48.12,3200.0,48.13,48.14,48.11,48.12,3200.0
2015-10-12 15:00:00,48.11,48.12,47.99,48.04,15537.0,48.11,48.12,47.99,48.04,15537.0
2015-10-12 15:05:00,48.04,48.08,48.03,48.08,3613.0,48.04,48.08,48.03,48.08,3613.0
2015-10-12 15:10:00,48.07,48.13,48.07,48.12,4161.0,48.07,48.13,48.07,48.12,4161.0
2015-10-12 15:15:00,48.13,48.14,48.12,48.13,4600.0,48.13,48.14,48.12,48.13,4600.0
2015-10-12 15:20:00,48.13,48.14,48.12,48.13,6538.0,48.13,48.14,48.12,48.13,6538.0
2015-10-12 15:25:00,48.13,48.14,48.12,48.13,5000.0,48.13,48.14,48.12,48.13,5000.0
2015-10-12 15:30:00,48.13,48.13,48.09,48.11,9083.0,48.13,48.13,48.09,48.11,9083.0
2015-10-12 15:35:00,48.11,48.11,48.1,48.11,5491.0,48.11,48.11,48.1,48.11,5491.0
2015-10-12 15:40:00,48.11,48.11,48.08,48.11,7502.0,48.11,48.11,48.08,48.11,7502.0
2015-10-12 15:45:00,48.11,48.11,47.98,48.06,27983.0,48.11,48.11,47.98,48.06,27983.0
2015-10-12 15:50:00,48.06,48.09,48.06,48.08,18407.0,48.06,48.09,48.06,48.08,18407.0
2015-10-12 15:55:00,48.07,48.11,48.05,48.1,56652.0,48.07,48.11,48.05,48.1,56652.0
2015-10-13 09:30:00,47.93,47.93,47.14,47.85,6075.0,47.93,47.93,47.14,47.85,6075.0
2015-10-13 09:35:00,47.83,47.92,47.83,47.9,1407.0,47.83,47.92,47.83,47.9,1407.0
2015-10-13 09:40:00,47.91,47.94,47.87,47.93,2141.0,47.91,47.94,47.87,47.93,2141.0
2015-10-13 09:45:00,47.97,47.98,47.9,47.93,2941.0,47.97,47.98,47.9,47.93,2941.0
2015-10-13 09:50:00,47.95,48.0,47.93,48.0,1600.0,47.95,48.0,47.93,48.0,1600.0
2015-10-13 09:55:00,48.0,48.0,47.9,47.96,2600.0,48.0,48.0,47.9,47.96,2600.0
2015-10-13 10:00:00,47.94,47.99,47.93,47.98,1692.0,47.94,47.99,47.93,47.98,1692.0
2015-10-13 10:05:00,48.01,48.01,47.96,47.96,1100.0,48.01,48.01,47.96,47.96,1100.0
2015-10-13 10:10:00,47.97,48.05,47.96,48.01,5850.0,47.97,48.05,47.96,48.01,5850.0
2015-10-13 10:15:00,48.0,48.06,48.0,48.05,1100.0,48.0,48.06,48.0,48.05,1100.0
2015-10-13 10:20:00,48.07,48.09,48.02,48.02,2500.0,48.07,48.09,48.02,48.02,2500.0
2015-10-13 10:25:00,48.04,48.1,48.04,48.1,3175.0,48.04,48.1,48.04,48.1,3175.0
2015-10-13 10:30:00,48.1,48.17,48.08,48.08,3907.0,48.1,48.17,48.08,48.08,3907.0
2015-10-13 10:35:00,48.08,48.08,48.03,48.04,1359.0,48.08,48.08,48.03,48.04,1359.0
2015-10-13 10:40:00,48.05,48.06,48.02,48.03,1800.0,48.05,48.06,48.02,48.03,1800.0
2015-10-13 10:45:00,48.03,48.04,48.01,48.01,2420.0,48.03,48.04,48.01,48.01,2420.0
2015-10-13 10:50:00,48.0,48.07,48.0,48.03,3600.0,48.0,48.07,48.0,48.03,3600.0
2015-10-13 10:55:00,48.03,48.08,48.03,48.05,7700.0,48.03,48.08,48.03,48.05,7700.0
2015-10-13 11:00:00,48.06,48.1,48.06,48.1,2100.0,48.06,48.1,48.06,48.1,2100.0
2015-10-13 11:05:00,48.1,48.1,48.04,48.04,4050.0,48.1,48.1,48.04,48.04,4050.0
2015-10-13 11:10:00,48.06,48.11,48.05,48.06,5663.0,48.06,48.11,48.05,48.06,5663.0
2015-10-13 11:15:00,48.03,48.06,48.02,48.06,916.0,48.03,48.06,48.02,48.06,916.0
2015-10-13 11:20:00,48.05,48.09,48.03,48.03,3800.0,48.05,48.09,48.03,48.03,3800.0
2015-10-13 11:25:00,48.04,48.04,48.0,48.0,1500.0,48.04,48.04,48.0,48.0,1500.0
2015-10-13 11:30:00,48.01,48.04,48.01,48.04,664.0,48.01,48.04,48.01,48.04,664.0
2015-10-13 11:35:00,48.02,48.06,47.99,48.06,2900.0,48.02,48.06,47.99,48.06,2900.0
2015-10-13 11:40:00,48.06,48.07,48.04,48.07,8800.0,48.06,48.07,48.04,48.07,8800.0
2015-10-13 11:45:00,48.08,48.1,48.08,48.09,12400.0,48.08,48.1,48.08,48.09,12400.0
2015-10-13 11:50:00,48.06,48.06,48.0,48.03,2700.0,48.06,48.06,48.0,48.03,2700.0
2015-10-13 11:55:00,48.02,48.04,48.01,48.01,2400.0,48.02,48.04,48.01,48.01,2400.0
2015-10-13 12:00:00,48.02,48.08,48.02,48.08,1754.0,48.02,48.08,48.02,48.08,1754.0
2015-10-13 12:05:00,48.07,48.07,48.05,48.07,7500.0,48.07,48.07,48.05,48.07,7500.0
2015-10-13 12:10:00,48.06,48.06,48.03,48.04,1900.0,48.06,48.06,48.03,48.04,1900.0
2015-10-13 12:15:00,48.06,48.06,48.04,48.04,700.0,48.06,48.06,48.04,48.04,700.0
2015-10-13 12:20:00,48.03,48.03,48.0,48.01,2100.0,48.03,48.03,48.0,48.01,2100.0
2015-10-13 12:25:00,47.99,48.0,47.98,47.98,600.0,47.99,48.0,47.98,47.98,600.0
2015-10-13 12:30:00,47.98,48.0,47.97,47.98,5065.0,47.98,48.0,47.97,47.98,5065.0
2015-10-13 12:35:00,48.0,48.02,48.0,48.01,1200.0,48.0,48.02,48.0,48.01,1200.0
2015-10-13 12:40:00,48.01,48.01,47.99,47.99,800.0,48.01,48.01,47.99,47.99,800.0
2015-10-13 12:45:00,47.98,47.98,47.93,47.93,800.0,47.98,47.98,47.93,47.93,800.0
2015-10-13 12:50:00,47.91,47.92,47.9,47.92,1200.0,47.91,47.92,47.9,47.92,1200.0
2015-10-13 12:55:00,47.9,47.91,47.86,47.87,1400.0,47.9,47.91,47.86,47.87,1400.0
2015-10-13 13:00:00,47.84,47.86,47.83,47.84,3622.0,47.84,47.86,47.83,47.84,3622.0
2015-10-13 13:05:00,47.84,47.85,47.81,47.83,1600.0,47.84,47.85,47.81,47.83,1600.0
2015-10-13 13:10:00,47.83,47.83,47.81,47.81,400.0,47.83,47.83,47.81,47.81,400.0
2015-10-13 13:15:00,47.82,47.82,47.8,47.8,1616.0,47.82,47.82,47.8,47.8,1616.0
2015-10-13 13:20:00,47.8,47.81,47.75,47.75,2500.0,47.8,47.81,47.75,47.75,2500.0
2015-10-13 13:25:00,47.75,47.75,47.73,47.75,1300.0,47.75,47.75,47.73,47.75,1300.0
2015-10-13 13:30:00,47.74,47.76,47.72,47.76,1200.0,47.74,47.76,47.72,47.76,1200.0
2015-10-13 13:35:00,47.76,47.76,47.71,47.73,2522.0,47.76,47.76,47.71,47.73,2522.0
2015-10-13 13:40:00,47.74,47.74,47.73,47.73,300.0,47.74,47.74,47.73,47.73,300.0
2015-10-13 13:45:00,47.72,47.82,47.72,47.81,1949.0,47.72,47.82,47.72,47.81,1949.0
2015-10-13 13:50:00,47.8,47.82,47.8,47.81,1588.0,47.8,47.82,47.8,47.81,1588.0
2015-10-13 13:55:00,47.8,47.81,47.76,47.76,1100.0,47.8,47.81,47.76,47.76,1100.0
2015-10-13 14:00:00,47.74,47.76,47.72,47.75,6297.0,47.74,47.76,47.72,47.75,6297.0
2015-10-13 14:05:00,47.72,47.8,47.72,47.78,3000.0,47.72,47.8,47.72,47.78,3000.0
2015-10-13 14:10:00,47.8,47.81,47.78,47.78,3804.0,47.8,47.81,47.78,47.78,3804.0
2015-10-13 14:15:00,47.78,47.81,47.78,47.79,1400.0,47.78,47.81,47.78,47.79,1400.0
2015-10-13 14:20:00,47.8,47.8,47.78,47.78,2100.0,47.8,47.8,47.78,47.78,2100.0
2015-10-13 14:25:00,47.77,47.78,47.76,47.76,1600.0,47.77,47.78,47.76,47.76,1600.0
2015-10-13 14:30:00,47.75,47.75,47.72,47.75,4700.0,47.75,47.75,47.72,47.75,4700.0
2015-10-13 14:35:00,47.75,47.78,47.75,47.78,3204.0,47.75,47.78,47.75,47.78,3204.0
2015-10-13 14:40:00,47.76,47.79,47.76,47.78,2100.0,47.76,47.79,47.76,47.78,2100.0
2015-10-13 14:45:00,47.8,47.86,47.8,47.86,2100.0,47.8,47.86,47.8,47.86,2100.0
2015-10-13 14:50:00,47.86,47.86,47.8,47.8,5800.0,47.86,47.86,47.8,47.8,5800.0
2015-10-13 14:55:00,47.79,47.81,47.78,47.8,3400.0,47.79,47.81,47.78,47.8,3400.0
2015-10-13 15:00:00,47.81,47.81,47.77,47.8,4201.0,47.81,47.81,47.77,47.8,4201.0
2015-10-13 15:05:00,47.8,47.81,47.8,47.8,1700.0,47.8,47.81,47.8,47.8,1700.0
2015-10-13 15:10:00,47.8,47.84,47.79,47.8,3997.0,47.8,47.84,47.79,47.8,3997.0
2015-10-13 15:15:00,47.79,47.79,47.75,47.75,3000.0,47.79,47.79,47.75,47.75,3000.0
2015-10-13 15:20:00,47.74,47.74,47.7,47.7,5200.0,47.74,47.74,47.7,47.7,5200.0
2015-10-13 15:25:00,47.69,47.71,47.69,47.7,3510.0,47.69,47.71,47.69,47.7,3510.0
2015-10-13 15:30:00,47.69,47.72,47.69,47.69,5200.0,47.69,47.72,47.69,47.69,5200.0
2015-10-13 15:35:00,47.7,47.71,47.68,47.7,6564.0,47.7,47.71,47.68,47.7,6564.0
2015-10-13 15:40:00,47.7,47.7,47.59,47.59,13033.0,47.7,47.7,47.59,47.59,13033.0
2015-10-13 15:45:00,47.59,47.62,47.59,47.59,9600.0,47.59,47.62,47.59,47.59,9600.0
2015-10-13 15:50:00,47.6,47.62,47.55,47.57,19657.0,47.6,47.62,47.55,47.57,19657.0
2015-10-13 15:55:00,47.58,47.63,47.58,47.61,25360.0,47.58,47.63,47.58,47.61,25360.0
2015-10-14 09:30:00,47.52,47.67,47.52,47.66,3909.0,47.52,47.67,47.52,47.66,3909.0
2015-10-14 09:35:00,47.63,47.7,47.63,47.69,2400.0,47.63,47.7,47.63,47.69,2400.0
2015-10-14 09:40:00,47.74,47.83,47.73,47.83,2430.0,47.74,47.83,47.73,47.83,2430.0
2015-10-14 09:45:00,47.86,47.88,47.81,47.85,2200.0,47.86,47.88,47.81,47.85,2200.0
2015-10-14 09:50:00,47.83,47.87,47.78,47.87,5200.0,47.83,47.87,47.78,47.87,5200.0
2015-10-14 09:55:00,47.85,47.85,47.8,47.8,6925.0,47.85,47.85,47.8,47.8,6925.0
2015-10-14 10:00:00,47.8,47.86,47.79,47.86,2400.0,47.8,47.86,47.79,47.86,2400.0
2015-10-14 10:05:00,47.86,47.89,47.79,47.82,3200.0,47.86,47.89,47.79,47.82,3200.0
2015-10-14 10:10:00,47.82,47.82,47.78,47.79,2900.0,47.82,47.82,47.78,47.79,2900.0
2015-10-14 10:15:00,47.78,47.78,47.74,47.76,3398.0,47.78,47.78,47.74,47.76,3398.0
2015-10-14 10:20:00,47.77,47.77,47.71,47.71,2676.0,47.77,47.77,47.71,47.71,2676.0
2015-10-14 10:25:00,47.69,47.74,47.69,47.71,1919.0,47.69,47.74,47.69,47.71,1919.0
2015-10-14 10:30:00,47.72,47.76,47.69,47.73,4302.0,47.72,47.76,47.69,47.73,4302.0
2015-10-14 10:35:00,47.75,47.75,47.67,47.67,2100.0,47.75,47.75,47.67,47.67,2100.0
2015-10-14 10:40:00,47.68,47.72,47.67,47.67,4250.0,47.68,47.72,47.67,47.67,4250.0
2015-10-14 10:45:00,47.66,47.66,47.59,47.59,1400.0,47.66,47.66,47.59,47.59,1400.0
2015-10-14 10:50:00,47.6,47.62,47.57,47.6,2800.0,47.6,47.62,47.57,47.6,2800.0
2015-10-14 10:55:00,47.6,47.64,47.6,47.62,7655.0,47.6,47.64,47.6,47.62,7655.0
2015-10-14 11:00:00,47.62,47.69,47.6,47.67,2825.0,47.62,47.69,47.6,47.67,2825.0
2015-10-14 11:05:00,47.69,47.74,47.68,47.74,3700.0,47.69,47.74,47.68,47.74,3700.0
2015-10-14 11:10:00,47.72,47.72,47.66,47.7,2500.0,47.72,47.72,47.66,47.7,2500.0
2015-10-14 11:15:00,47.7,47.7,47.68,47.7,1035.0,47.7,47.7,47.68,47.7,1035.0
2015-10-14 11:20:00,47.67,47.69,47.64,47.69,3400.0,47.67,47.69,47.64,47.69,3400.0
2015-10-14 11:25:00,47.68,47.69,47.64,47.65,6100.0,47.68,47.69,47.64,47.65,6100.0
2015-10-14 11:30:00,47.65,47.69,47.64,47.69,17422.0,47.65,47.69,47.64,47.69,17422.0
2015-10-14 11:35:00,47.69,47.8,47.68,47.78,8143.0,47.69,47.8,47.68,47.78,8143.0
2015-10-14 11:40:00,47.78,47.8,47.75,47.76,2100.0,47.78,47.8,47.75,47.76,2100.0
2015-10-14 11:45:00,47.74,47.75,47.73,47.73,1400.0,47.74,47.75,47.73,47.73,1400.0
2015-10-14 11:50:00,47.67,47.76,47.67,47.75,2000.0,47.67,47.76,47.67,47.75,2000.0
2015-10-14 11:55:00,47.75,47.75,47.7,47.7,3129.0,47.75,47.75,47.7,47.7,3129.0
2015-10-14 12:00:00,47.71,47.72,47.69,47.7,2100.0,47.71,47.72,47.69,47.7,2100.0
2015-10-14 12:05:00,47.68,47.68,47.66,47.68,1300.0,47.68,47.68,47.66,47.68,1300.0
2015-10-14 12:10:00,47.7,47.7,47.68,47.69,1400.0,47.7,47.7,47.68,47.69,1400.0
2015-10-14 12:15:00,47.69,47.71,47.67,47.67,3500.0,47.69,47.71,47.67,47.67,3500.0
2015-10-14 12:20:00,47.71,47.72,47.68,47.68,6726.0,47.71,47.72,47.68,47.68,6726.0
2015-10-14 12:25:00,47.7,47.74,47.7,47.72,6000.0,47.7,47.74,47.7,47.72,6000.0
2015-10-14 12:30:00,47.74,47.81,47.74,47.78,2900.0,47.74,47.81,47.74,47.78,2900.0
2015-10-14 12:35:00,47.77,47.77,47.75,47.76,1800.0,47.77,47.77,47.75,47.76,1800.0
2015-10-14 12:40:00,47.76,47.77,47.75,47.75,2700.0,47.76,47.77,47.75,47.75,2700.0
2015-10-14 12:45:00,47.75,47.87,47.75,47.84,14361.0,47.75,47.87,47.75,47.84,14361.0
2015-10-14 12:50:00,47.84,47.9,47.84,47.87,5200.0,47.84,47.9,47.84,47.87,5200.0
2015-10-14 12:55:00,47.86,47.9,47.86,47.87,4643.0,47.86,47.9,47.86,47.87,4643.0
2015-10-14 13:00:00,47.88,47.9,47.83,47.83,5000.0,47.88,47.9,47.83,47.83,5000.0
2015-10-14 13:05:00,47.84,47.85,47.81,47.81,3500.0,47.84,47.85,47.81,47.81,3500.0
2015-10-14 13:10:00,47.83,47.85,47.82,47.84,3900.0,47.83,47.85,47.82,47.84,3900.0
2015-10-14 13:15:00,47.84,47.87,47.79,47.81,9097.0,47.84,47.87,47.79,47.81,9097.0
2015-10-14 13:20:00,47.8,47.83,47.78,47.8,3900.0,47.8,47.83,47.78,47.8,3900.0
2015-10-14 13:25:00,47.79,47.81,47.78,47.8,5990.0,47.79,47.81,47.78,47.8,5990.0
2015-10-14 13:30:00,47.79,47.81,47.76,47.8,3100.0,47.79,47.81,47.76,47.8,3100.0
2015-10-14 13:35:00,47.81,47.81,47.77,47.79,2799.0,47.81,47.81,47.77,47.79,2799.0
2015-10-14 13:40:00,47.78,47.79,47.76,47.78,1800.0,47.78,47.79,47.76,47.78,1800.0
2015-10-14 13:45:00,47.79,47.81,47.79,47.79,4250.0,47.79,47.81,47.79,47.79,4250.0
2015-10-14 13:50:00,47.77,47.78,47.75,47.75,2604.0,47.77,47.78,47.75,47.75,2604.0
2015-10-14 13:55:00,47.73,47.74,47.73,47.74,1518.0,47.73,47.74,47.73,47.74,1518.0
2015-10-14 14:00:00,47.72,47.76,47.7,47.7,2000.0,47.72,47.76,47.7,47.7,2000.0
2015-10-14 14:05:00,47.69,47.7,47.61,47.62,3000.0,47.69,47.7,47.61,47.62,3000.0
2015-10-14 14:10:00,47.62,47.66,47.6,47.66,2506.0,47.62,47.66,47.6,47.66,2506.0
2015-10-14 14:15:00,47.66,47.68,47.65,47.65,2332.0,47.66,47.68,47.65,47.65,2332.0
2015-10-14 14:20:00,47.65,47.66,47.64,47.64,812.0,47.65,47.66,47.64,47.64,812.0
2015-10-14 14:25:00,47.65,47.65,47.58,47.58,2107.0,47.65,47.65,47.58,47.58,2107.0
2015-10-14 14:30:00,47.58,47.58,47.54,47.54,2135.0,47.58,47.58,47.54,47.54,2135.0
2015-10-14 14:35:00,47.54,47.55,47.5,47.54,3685.0,47.54,47.55,47.5,47.54,3685.0
2015-10-14 14:40:00,47.54,47.55,47.53,47.54,2700.0,47.54,47.55,47.53,47.54,2700.0
2015-10-14 14:45:00,47.54,47.54,47.51,47.53,4495.0,47.54,47.54,47.51,47.53,4495.0
2015-10-14 14:50:00,47.53,47.53,47.47,47.49,4000.0,47.53,47.53,47.47,47.49,4000.0
2015-10-14 14:55:00,47.49,47.52,47.48,47.52,5300.0,47.49,47.52,47.48,47.52,5300.0
2015-10-14 15:00:00,47.53,47.55,47.53,47.55,2787.0,47.53,47.55,47.53,47.55,2787.0
2015-10-14 15:05:00,47.55,47.56,47.53,47.56,5000.0,47.55,47.56,47.53,47.56,5000.0
2015-10-14 15:10:00,47.57,47.59,47.55,47.58,2200.0,47.57,47.59,47.55,47.58,2200.0
2015-10-14 15:15:00,47.58,47.58,47.52,47.52,3217.0,47.58,47.58,47.52,47.52,3217.0
2015-10-14 15:20:00,47.53,47.53,47.49,47.52,4125.0,47.53,47.53,47.49,47.52,4125.0
2015-10-14 15:25:00,47.51,47.58,47.49,47.57,5584.0,47.51,47.58,47.49,47.57,5584.0
2015-10-14 15:30:00,47.58,47.64,47.58,47.62,4930.0,47.58,47.64,47.58,47.62,4930.0
2015-10-14 15:35:00,47.62,47.64,47.6,47.61,5211.0,47.62,47.64,47.6,47.61,5211.0
2015-10-14 15:40:00,47.6,47.63,47.59,47.59,5276.0,47.6,47.63,47.59,47.59,5276.0
2015-10-14 15:45:00,47.57,47.58,47.56,47.56,5800.0,47.57,47.58,47.56,47.56,5800.0
2015-10-14 15:50:00,47.57,47.59,47.48,47.48,13962.0,47.57,47.59,47.48,47.48,13962.0
2015-10-14 15:55:00,47.47,47.56,47.47,47.56,28019.0,47.47,47.56,47.47,47.56,28019.0
2015-10-15 09:30:00,47.58,47.82,46.01,47.75,4934.0,47.58,47.82,46.01,47.75,4934.0
2015-10-15 09:35:00,47.75,47.86,47.75,47.79,4476.0,47.75,47.86,47.75,47.79,4476.0
2015-10-15 09:40:00,47.83,47.9,47.77,47.85,4000.0,47.83,47.9,47.77,47.85,4000.0
2015-10-15 09:45:00,47.8,47.8,47.63,47.63,5000.0,47.8,47.8,47.63,47.63,5000.0
2015-10-15 09:50:00,47.66,47.68,47.63,47.63,1915.0,47.66,47.68,47.63,47.63,1915.0
2015-10-15 09:55:00,47.62,47.69,47.58,47.69,4100.0,47.62,47.69,47.58,47.69,4100.0
2015-10-15 10:00:00,47.69,47.69,47.61,47.63,2600.0,47.69,47.69,47.61,47.63,2600.0
2015-10-15 10:05:00,47.64,47.68,47.61,47.61,1800.0,47.64,47.68,47.61,47.61,1800.0
2015-10-15 10:10:00,47.65,47.73,47.64,47.71,2290.0,47.65,47.73,47.64,47.71,2290.0
2015-10-15 10:15:00,47.7,47.7,47.65,47.66,1300.0,47.7,47.7,47.65,47.66,1300.0
2015-10-15 10:20:00,47.69,47.69,47.68,47.68,500.0,47.69,47.69,47.68,47.68,500.0
2015-10-15 10:25:00,47.65,47.65,47.62,47.64,2993.0,47.65,47.65,47.62,47.64,2993.0
2015-10-15 10:30:00,47.62,47.68,47.62,47.66,3200.0,47.62,47.68,47.62,47.66,3200.0
2015-10-15 10:35:00,47.67,47.7,47.67,47.68,1100.0,47.67,47.7,47.67,47.68,1100.0
2015-10-15 10:40:00,47.72,47.74,47.71,47.73,3700.0,47.72,47.74,47.71,47.73,3700.0
2015-10-15 10:45:00,47.72,47.78,47.72,47.77,3337.0,47.72,47.78,47.72,47.77,3337.0
2015-10-15 10:50:00,47.78,47.78,47.72,47.72,2750.0,47.78,47.78,47.72,47.72,2750.0
2015-10-15 10:55:00,47.71,47.72,47.69,47.69,1600.0,47.71,47.72,47.69,47.69,1600.0
2015-10-15 11:00:00,47.67,47.74,47.67,47.73,3600.0,47.67,47.74,47.67,47.73,3600.0
2015-10-15 11:05:00,47.73,47.74,47.68,47.74,1800.0,47.73,47.74,47.68,47.74,1800.0
2015-10-15 11:10:00,47.73,47.75,47.67,47.67,2200.0,47.73,47.75,47.67,47.67,2200.0
2015-10-15 11:15:00,47.69,47.7,47.64,47.64,2350.0,47.69,47.7,47.64,47.64,2350.0
2015-10-15 11:20:00,47.65,47.66,47.62,47.65,2100.0,47.65,47.66,47.62,47.65,2100.0
2015-10-15 11:25:00,47.64,47.68,47.64,47.67,1810.0,47.64,47.68,47.64,47.67,1810.0
2015-10-15 11:30:00,47.66,47.66,47.61,47.62,1600.0,47.66,47.66,47.61,47.62,1600.0
2015-10-15 11:35:00,47.63,47.63,47.56,47.56,3200.0,47.63,47.63,47.56,47.56,3200.0
2015-10-15 11:40:00,47.57,47.57,47.52,47.52,600.0,47.57,47.57,47.52,47.52,600.0
2015-10-15 11:45:00,47.51,47.54,47.5,47.51,1900.0,47.51,47.54,47.5,47.51,1900.0
2015-10-15 11:50:00,47.51,47.52,47.44,47.46,3900.0,47.51,47.52,47.44,47.46,3900.0
2015-10-15 11:55:00,47.46,47.47,47.44,47.44,1200.0,47.46,47.47,47.44,47.44,1200.0
2015-10-15 12:00:00,47.43,47.43,47.4,47.41,5960.0,47.43,47.43,47.4,47.41,5960.0
2015-10-15 12:05:00,47.4,47.42,47.4,47.42,3000.0,47.4,47.42,47.4,47.42,3000.0
2015-10-15 12:10:00,47.41,47.43,47.4,47.4,4700.0,47.41,47.43,47.4,47.4,4700.0
2015-10-15 12:15:00,47.4,47.41,47.4,47.4,1000.0,47.4,47.41,47.4,47.4,1000.0
2015-10-15 12:20:00,47.41,47.45,47.4,47.44,6600.0,47.41,47.45,47.4,47.44,6600.0
2015-10-15 12:25:00,47.43,47.44,47.42,47.42,2437.0,47.43,47.44,47.42,47.42,2437.0
2015-10-15 12:30:00,47.43,47.45,47.42,47.43,3363.0,47.43,47.45,47.42,47.43,3363.0
2015-10-15 12:35:00,47.42,47.44,47.41,47.43,2100.0,47.42,47.44,47.41,47.43,2100.0
2015-10-15 12:40:00,47.42,47.43,47.39,47.43,5700.0,47.42,47.43,47.39,47.43,5700.0
2015-10-15 12:45:00,47.44,47.44,47.42,47.43,2100.0,47.44,47.44,47.42,47.43,2100.0
2015-10-15 12:50:00,47.44,47.45,47.42,47.45,1500.0,47.44,47.45,47.42,47.45,1500.0
2015-10-15 12:55:00,47.45,47.45,47.41,47.42,1500.0,47.45,47.45,47.41,47.42,1500.0
2015-10-15 13:00:00,47.42,47.44,47.4,47.43,3100.0,47.42,47.44,47.4,47.43,3100.0
2015-10-15 13:05:00,47.45,47.51,47.45,47.49,2600.0,47.45,47.51,47.45,47.49,2600.0
2015-10-15 13:10:00,47.49,47.52,47.48,47.52,2159.0,47.49,47.52,47.48,47.52,2159.0
2015-10-15 13:15:00,47.51,47.51,47.45,47.45,2500.0,47.51,47.51,47.45,47.45,2500.0
2015-10-15 13:20:00,47.49,47.51,47.49,47.5,1600.0,47.49,47.51,47.49,47.5,1600.0
2015-10-15 13:25:00,47.51,47.59,47.51,47.55,2100.0,47.51,47.59,47.51,47.55,2100.0
2015-10-15 13:30:00,47.57,47.57,47.53,47.54,1300.0,47.57,47.57,47.53,47.54,1300.0
2015-10-15 13:35:00,47.54,47.6,47.54,47.6,1600.0,47.54,47.6,47.54,47.6,1600.0
2015-10-15 13:40:00,47.61,47.62,47.6,47.61,1400.0,47.61,47.62,47.6,47.61,1400.0
2015-10-15 13:45:00,47.59,47.59,47.57,47.59,1200.0,47.59,47.59,47.57,47.59,1200.0
2015-10-15 13:50:00,47.6,47.62,47.58,47.62,4740.0,47.6,47.62,47.58,47.62,4740.0
2015-10-15 13:55:00,47.63,47.67,47.62,47.67,5482.0,47.63,47.67,47.62,47.67,5482.0
2015-10-15 14:00:00,47.68,47.74,47.68,47.74,1800.0,47.68,47.74,47.68,47.74,1800.0
2015-10-15 14:05:00,47.76,47.77,47.7,47.73,12902.0,47.76,47.77,47.7,47.73,12902.0
2015-10-15 14:10:00,47.75,47.8,47.73,47.78,5962.0,47.75,47.8,47.73,47.78,5962.0
2015-10-15 14:15:00,47.78,47.78,47.75,47.77,4000.0,47.78,47.78,47.75,47.77,4000.0
2015-10-15 14:20:00,47.77,47.8,47.76,47.8,1700.0,47.77,47.8,47.76,47.8,1700.0
2015-10-15 14:25:00,47.79,47.82,47.79,47.8,7991.0,47.79,47.82,47.79,47.8,7991.0
2015-10-15 14:30:00,47.82,47.83,47.79,47.83,4100.0,47.82,47.83,47.79,47.83,4100.0
2015-10-15 14:35:00,47.83,47.88,47.83,47.85,4838.0,47.83,47.88,47.83,47.85,4838.0
2015-10-15 14:40:00,47.88,47.99,47.88,47.99,4315.0,47.88,47.99,47.88,47.99,4315.0
2015-10-15 14:45:00,47.99,48.0,47.93,47.94,3000.0,47.99,48.0,47.93,47.94,3000.0
2015-10-15 14:50:00,47.95,47.96,47.92,47.93,7123.0,47.95,47.96,47.92,47.93,7123.0
2015-10-15 14:55:00,47.96,47.97,47.92,47.94,8107.0,47.96,47.97,47.92,47.94,8107.0
2015-10-15 15:00:00,47.91,47.95,47.91,47.94,5784.0,47.91,47.95,47.91,47.94,5784.0
2015-10-15 15:05:00,47.92,47.94,47.88,47.88,7917.0,47.92,47.94,47.88,47.88,7917.0
2015-10-15 15:10:00,47.89,47.92,47.88,47.91,6700.0,47.89,47.92,47.88,47.91,6700.0
2015-10-15 15:15:00,47.92,47.96,47.91,47.96,37369.0,47.92,47.96,47.91,47.96,37369.0
2015-10-15 15:20:00,47.96,48.03,47.96,48.01,18033.0,47.96,48.03,47.96,48.01,18033.0
2015-10-15 15:25:00,48.02,48.03,47.97,47.98,6440.0,48.02,48.03,47.97,47.98,6440.0
2015-10-15 15:30:00,47.97,47.97,47.93,47.93,9128.0,47.97,47.97,47.93,47.93,9128.0
2015-10-15 15:35:00,47.94,47.94,47.92,47.94,4100.0,47.94,47.94,47.92,47.94,4100.0
2015-10-15 15:40:00,47.92,47.92,47.87,47.9,5903.0,47.92,47.92,47.87,47.9,5903.0
2015-10-15 15:45:00,47.89,47.9,47.87,47.87,11098.0,47.89,47.9,47.87,47.87,11098.0
2015-10-15 15:50:00,47.88,47.99,47.88,47.97,30097.0,47.88,47.99,47.88,47.97,30097.0
2015-10-15 15:55:00,47.97,48.05,47.97,48.03,90002.0,47.97,48.05,47.97,48.03,90002.0
2015-10-16 09:30:00,48.11,48.22,48.1,48.19,11322.0,48.11,48.22,48.1,48.19,11322.0
2015-10-16 09:35:00,48.14,48.14,47.99,48.05,2300.0,48.14,48.14,47.99,48.05,2300.0
2015-10-16 09:40:00,48.06,48.13,48.05,48.06,4824.0,48.06,48.13,48.05,48.06,4824.0
2015-10-16 09:45:00,48.07,48.08,48.02,48.02,2814.0,48.07,48.08,48.02,48.02,2814.0
2015-10-16 09:50:00,48.03,48.04,48.0,48.01,2200.0,48.03,48.04,48.0,48.01,2200.0
2015-10-16 09:55:00,48.0,48.08,48.0,48.05,1700.0,48.0,48.08,48.0,48.05,1700.0
2015-10-16 10:00:00,48.07,48.08,47.99,48.0,9857.0,48.07,48.08,47.99,48.0,9857.0
2015-10-16 10:05:00,47.97,47.97,47.92,47.92,1400.0,47.97,47.97,47.92,47.92,1400.0
2015-10-16 10:10:00,47.95,48.01,47.95,47.98,3000.0,47.95,48.01,47.95,47.98,3000.0
2015-10-16 10:15:00,47.98,48.01,47.95,47.98,10200.0,47.98,48.01,47.95,47.98,10200.0
2015-10-16 10:20:00,47.98,48.05,47.98,48.02,15512.0,47.98,48.05,47.98,48.02,15512.0
2015-10-16 10:25:00,48.04,48.13,48.04,48.13,17790.0,48.04,48.13,48.04,48.13,17790.0
2015-10-16 10:30:00,48.13,48.14,48.09,48.11,11250.0,48.13,48.14,48.09,48.11,11250.0
2015-10-16 10:35:00,48.09,48.11,48.08,48.09,6148.0,48.09,48.11,48.08,48.09,6148.0
2015-10-16 10:40:00,48.11,48.14,48.08,48.14,29064.0,48.11,48.14,48.08,48.14,29064.0
2015-10-16 10:45:00,48.13,48.14,48.12,48.12,17991.0,48.13,48.14,48.12,48.12,17991.0
2015-10-16 10:50:00,48.12,48.18,48.11,48.18,18815.0,48.12,48.18,48.11,48.18,18815.0
2015-10-16 10:55:00,48.19,48.19,48.15,48.16,7800.0,48.19,48.19,48.15,48.16,7800.0
2015-10-16 11:00:00,48.15,48.18,48.14,48.16,6800.0,48.15,48.18,48.14,48.16,6800.0
2015-10-16 11:05:00,48.14,48.22,48.14,48.19,12709.0,48.14,48.22,48.14,48.19,12709.0
2015-10-16 11:10:00,48.19,48.19,48.16,48.16,2700.0,48.19,48.19,48.16,48.16,2700.0
2015-10-16 11:15:00,48.17,48.19,48.16,48.18,5815.0,48.17,48.19,48.16,48.18,5815.0
2015-10-16 11:20:00,48.17,48.19,48.16,48.19,35198.0,48.17,48.19,48.16,48.19,35198.0
2015-10-16 11:25:00,48.19,48.21,48.18,48.21,10070.0,48.19,48.21,48.18,48.21,10070.0
2015-10-16 11:30:00,48.22,48.25,48.22,48.23,4499.0,48.22,48.25,48.22,48.23,4499.0
2015-10-16 11:35:00,48.25,48.3,48.25,48.28,10599.0,48.25,48.3,48.25,48.28,10599.0
2015-10-16 11:40:00,48.28,48.29,48.23,48.24,6163.0,48.28,48.29,48.23,48.24,6163.0
2015-10-16 11:45:00,48.24,48.27,48.24,48.25,11984.0,48.24,48.27,48.24,48.25,11984.0
2015-10-16 11:50:00,48.25,48.3,48.24,48.27,4904.0,48.25,48.3,48.24,48.27,4904.0
2015-10-16 11:55:00,48.29,48.34,48.28,48.34,9032.0,48.29,48.34,48.28,48.34,9032.0
2015-10-16 12:00:00,48.34,48.34,48.28,48.29,3862.0,48.34,48.34,48.28,48.29,3862.0
2015-10-16 12:05:00,48.29,48.29,48.24,48.24,1616.0,48.29,48.29,48.24,48.24,1616.0
2015-10-16 12:10:00,48.24,48.24,48.2,48.2,1400.0,48.24,48.24,48.2,48.2,1400.0
2015-10-16 12:15:00,48.19,48.19,48.16,48.16,2599.0,48.19,48.19,48.16,48.16,2599.0
2015-10-16 12:20:00,48.16,48.17,48.14,48.14,1652.0,48.16,48.17,48.14,48.14,1652.0
2015-10-16 12:25:00,48.15,48.17,48.14,48.15,24341.0,48.15,48.17,48.14,48.15,24341.0
2015-10-16 12:30:00,48.15,48.16,48.14,48.16,32138.0,48.15,48.16,48.14,48.16,32138.0
2015-10-16 12:35:00,48.16,48.17,48.14,48.17,5010.0,48.16,48.17,48.14,48.17,5010.0
2015-10-16 12:40:00,48.17,48.17,48.16,48.16,2170.0,48.17,48.17,48.16,48.16,2170.0
2015-10-16 12:45:00,48.16,48.17,48.16,48.17,2800.0,48.16,48.17,48.16,48.17,2800.0
2015-10-16 12:50:00,48.16,48.18,48.16,48.18,2790.0,48.16,48.18,48.16,48.18,2790.0
2015-10-16 12:55:00,48.17,48.2,48.17,48.19,12038.0,48.17,48.2,48.17,48.19,12038.0
2015-10-16 13:00:00,48.18,48.19,48.18,48.18,4600.0,48.18,48.19,48.18,48.18,4600.0
2015-10-16 13:05:00,48.18,48.18,48.16,48.18,9150.0,48.18,48.18,48.16,48.18,9150.0
2015-10-16 13:10:00,48.17,48.18,48.16,48.17,3800.0,48.17,48.18,48.16,48.17,3800.0
2015-10-16 13:15:00,48.17,48.17,48.14,48.14,8691.0,48.17,48.17,48.14,48.14,8691.0
2015-10-16 13:20:00,48.15,48.15,48.14,48.15,3166.0,48.15,48.15,48.14,48.15,3166.0
2015-10-16 13:25:00,48.14,48.15,48.14,48.14,2344.0,48.14,48.15,48.14,48.14,2344.0
2015-10-16 13:30:00,48.14,48.15,48.14,48.15,3165.0,48.14,48.15,48.14,48.15,3165.0
2015-10-16 13:35:00,48.15,48.18,48.15,48.18,8600.0,48.15,48.18,48.15,48.18,8600.0
2015-10-16 13:40:00,48.18,48.19,48.17,48.18,2714.0,48.18,48.19,48.17,48.18,2714.0
2015-10-16 13:45:00,48.18,48.21,48.17,48.21,6699.0,48.18,48.21,48.17,48.21,6699.0
2015-10-16 13:50:00,48.21,48.25,48.21,48.24,12755.0,48.21,48.25,48.21,48.24,12755.0
2015-10-16 13:55:00,48.25,48.25,48.22,48.22,7560.0,48.25,48.25,48.22,48.22,7560.0
2015-10-16 14:00:00,48.23,48.24,48.18,48.18,4741.0,48.23,48.24,48.18,48.18,4741.0
2015-10-16 14:05:00,48.17,48.18,48.17,48.17,1888.0,48.17,48.18,48.17,48.17,1888.0
2015-10-16 14:10:00,48.17,48.18,48.16,48.18,4300.0,48.17,48.18,48.16,48.18,4300.0
2015-10-16 14:15:00,48.18,48.25,48.18,48.24,4169.0,48.18,48.25,48.18,48.24,4169.0
2015-10-16 14:20:00,48.24,48.26,48.24,48.25,6563.0,48.24,48.26,48.24,48.25,6563.0
2015-10-16 14:25:00,48.26,48.27,48.25,48.26,18553.0,48.26,48.27,48.25,48.26,18553.0
2015-10-16 14:30:00,48.27,48.32,48.26,48.31,14244.0,48.27,48.32,48.26,48.31,14244.0
2015-10-16 14:35:00,48.32,48.36,48.31,48.36,10380.0,48.32,48.36,48.31,48.36,10380.0
2015-10-16 14:40:00,48.35,48.37,48.34,48.35,24365.0,48.35,48.37,48.34,48.35,24365.0
2015-10-16 14:45:00,48.36,48.37,48.35,48.37,21044.0,48.36,48.37,48.35,48.37,21044.0
2015-10-16 14:50:00,48.37,48.4,48.36,48.39,12763.0,48.37,48.4,48.36,48.39,12763.0
2015-10-16 14:55:00,48.39,48.42,48.38,48.41,6389.0,48.39,48.42,48.38,48.41,6389.0
2015-10-16 15:00:00,48.42,48.44,48.42,48.42,5200.0,48.42,48.44,48.42,48.42,5200.0
2015-10-16 15:05:00,48.42,48.43,48.4,48.4,9539.0,48.42,48.43,48.4,48.4,9539.0
2015-10-16 15:10:00,48.4,48.41,48.39,48.39,4338.0,48.4,48.41,48.39,48.39,4338.0
2015-10-16 15:15:00,48.4,48.41,48.39,48.4,27357.0,48.4,48.41,48.39,48.4,27357.0
2015-10-16 15:20:00,48.4,48.41,48.39,48.39,17452.0,48.4,48.41,48.39,48.39,17452.0
2015-10-16 15:25:00,48.4,48.4,48.37,48.37,6500.0,48.4,48.4,48.37,48.37,6500.0
2015-10-16 15:30:00,48.37,48.41,48.37,48.38,19152.0,48.37,48.41,48.37,48.38,19152.0
2015-10-16 15:35:00,48.39,48.39,48.36,48.36,13575.0,48.39,48.39,48.36,48.36,13575.0
2015-10-16 15:40:00,48.36,48.39,48.34,48.38,24517.0,48.36,48.39,48.34,48.38,24517.0
2015-10-16 15:45:00,48.39,48.4,48.36,48.39,25358.0,48.39,48.4,48.36,48.39,25358.0
2015-10-16 15:50:00,48.39,48.39,48.37,48.38,16330.0,48.39,48.39,48.37,48.38,16330.0
2015-10-16 15:55:00,48.39,48.44,48.38,48.42,61053.0,48.39,48.44,48.38,48.42,61053.0
2015-10-19 09:30:00,48.35,48.35,47.54,48.31,13372.0,48.35,48.35,47.54,48.31,13372.0
2015-10-19 09:35:00,48.29,48.39,48.25,48.25,5553.0,48.29,48.39,48.25,48.25,5553.0
2015-10-19 09:40:00,48.26,48.39,48.23,48.31,2650.0,48.26,48.39,48.23,48.31,2650.0
2015-10-19 09:45:00,48.3,48.41,48.28,48.41,5500.0,48.3,48.41,48.28,48.41,5500.0
2015-10-19 09:50:00,48.41,48.43,48.34,48.34,4800.0,48.41,48.43,48.34,48.34,4800.0
2015-10-19 09:55:00,48.34,48.38,48.33,48.36,3200.0,48.34,48.38,48.33,48.36,3200.0
2015-10-19 10:00:00,48.39,48.39,48.32,48.35,7200.0,48.39,48.39,48.32,48.35,7200.0
2015-10-19 10:05:00,48.37,48.38,48.29,48.29,5507.0,48.37,48.38,48.29,48.29,5507.0
2015-10-19 10:10:00,48.3,48.43,48.29,48.43,2277.0,48.3,48.43,48.29,48.43,2277.0
2015-10-19 10:15:00,48.44,48.47,48.43,48.45,1745.0,48.44,48.47,48.43,48.45,1745.0
2015-10-19 10:20:00,48.47,48.48,48.41,48.43,3250.0,48.47,48.48,48.41,48.43,3250.0
2015-10-19 10:25:00,48.41,48.42,48.4,48.42,4200.0,48.41,48.42,48.4,48.42,4200.0
2015-10-19 10:30:00,48.42,48.44,48.4,48.43,4300.0,48.42,48.44,48.4,48.43,4300.0
2015-10-19 10:35:00,48.42,48.52,48.41,48.5,5213.0,48.42,48.52,48.41,48.5,5213.0
2015-10-19 10:40:00,48.5,48.53,48.39,48.41,27600.0,48.5,48.53,48.39,48.41,27600.0
2015-10-19 10:45:00,48.42,48.45,48.38,48.42,7193.0,48.42,48.45,48.38,48.42,7193.0
2015-10-19 10:50:00,48.43,48.46,48.41,48.42,3859.0,48.43,48.46,48.41,48.42,3859.0
2015-10-19 10:55:00,48.44,48.46,48.41,48.46,11080.0,48.44,48.46,48.41,48.46,11080.0
2015-10-19 11:00:00,48.47,48.47,48.42,48.45,3500.0,48.47,48.47,48.42,48.45,3500.0
2015-10-19 11:05:00,48.45,48.49,48.45,48.47,3398.0,48.45,48.49,48.45,48.47,3398.0
2015-10-19 11:10:00,48.47,48.53,48.47,48.53,2450.0,48.47,48.53,48.47,48.53,2450.0
2015-10-19 11:15:00,48.54,48.58,48.54,48.58,3222.0,48.54,48.58,48.54,48.58,3222.0
2015-10-19 11:20:00,48.59,48.62,48.56,48.58,6544.0,48.59,48.62,48.56,48.58,6544.0
2015-10-19 11:25:00,48.58,48.58,48.52,48.53,3200.0,48.58,48.58,48.52,48.53,3200.0
2015-10-19 11:30:00,48.53,48.59,48.52,48.59,4600.0,48.53,48.59,48.52,48.59,4600.0
2015-10-19 11:35:00,48.58,48.66,48.57,48.66,4369.0,48.58,48.66,48.57,48.66,4369.0
2015-10-19 11:40:00,48.66,48.67,48.65,48.66,2048.0,48.66,48.67,48.65,48.66,2048.0
2015-10-19 11:45:00,48.66,48.69,48.66,48.68,4650.0,48.66,48.69,48.66,48.68,4650.0
2015-10-19 11:50:00,48.69,48.73,48.69,48.69,3880.0,48.69,48.73,48.69,48.69,3880.0
2015-10-19 11:55:00,48.69,48.69,48.62,48.65,7340.0,48.69,48.69,48.62,48.65,7340.0
2015-10-19 12:00:00,48.66,48.67,48.55,48.55,4778.0,48.66,48.67,48.55,48.55,4778.0
2015-10-19 12:05:00,48.54,48.54,48.52,48.53,1444.0,48.54,48.54,48.52,48.53,1444.0
2015-10-19 12:10:00,48.53,48.55,48.5,48.5,3939.0,48.53,48.55,48.5,48.5,3939.0
2015-10-19 12:15:00,48.49,48.49,48.43,48.43,1700.0,48.49,48.49,48.43,48.43,1700.0
2015-10-19 12:20:00,48.43,48.43,48.38,48.38,2914.0,48.43,48.43,48.38,48.38,2914.0
2015-10-19 12:25:00,48.36,48.39,48.33,48.39,3000.0,48.36,48.39,48.33,48.39,3000.0
2015-10-19 12:30:00,48.38,48.4,48.37,48.38,1400.0,48.38,48.4,48.37,48.38,1400.0
2015-10-19 12:35:00,48.39,48.41,48.39,48.39,2100.0,48.39,48.41,48.39,48.39,2100.0
2015-10-19 12:40:00,48.4,48.45,48.4,48.45,2000.0,48.4,48.45,48.4,48.45,2000.0
2015-10-19 12:45:00,48.46,48.46,48.43,48.43,1600.0,48.46,48.46,48.43,48.43,1600.0
2015-10-19 12:50:00,48.41,48.41,48.37,48.39,2540.0,48.41,48.41,48.37,48.39,2540.0
2015-10-19 12:55:00,48.38,48.39,48.36,48.36,1398.0,48.38,48.39,48.36,48.36,1398.0
2015-10-19 13:00:00,48.36,48.4,48.35,48.4,2800.0,48.36,48.4,48.35,48.4,2800.0
2015-10-19 13:05:00,48.4,48.4,48.37,48.39,3100.0,48.4,48.4,48.37,48.39,3100.0
2015-10-19 13:10:00,48.4,48.42,48.38,48.38,5500.0,48.4,48.42,48.38,48.38,5500.0
2015-10-19 13:15:00,48.38,48.38,48.34,48.34,3100.0,48.38,48.38,48.34,48.34,3100.0
2015-10-19 13:20:00,48.34,48.34,48.29,48.32,2200.0,48.34,48.34,48.29,48.32,2200.0
2015-10-19 13:25:00,48.32,48.32,48.25,48.25,2624.0,48.32,48.32,48.25,48.25,2624.0
2015-10-19 13:30:00,48.24,48.24,48.17,48.17,5401.0,48.24,48.24,48.17,48.17,5401.0
2015-10-19 13:35:00,48.17,48.17,48.1,48.17,2715.0,48.17,48.17,48.1,48.17,2715.0
2015-10-19 13:40:00,48.16,48.19,48.16,48.18,3762.0,48.16,48.19,48.16,48.18,3762.0
2015-10-19 13:45:00,48.17,48.17,48.14,48.16,1400.0,48.17,48.17,48.14,48.16,1400.0
2015-10-19 13:50:00,48.16,48.2,48.16,48.19,2634.0,48.16,48.2,48.16,48.19,2634.0
2015-10-19 13:55:00,48.19,48.24,48.18,48.23,2000.0,48.19,48.24,48.18,48.23,2000.0
2015-10-19 14:00:00,48.26,48.26,48.21,48.26,3522.0,48.26,48.26,48.21,48.26,3522.0
2015-10-19 14:05:00,48.29,48.31,48.28,48.3,3549.0,48.29,48.31,48.28,48.3,3549.0
2015-10-19 14:10:00,48.32,48.34,48.31,48.34,2000.0,48.32,48.34,48.31,48.34,2000.0
2015-10-19 14:15:00,48.34,48.35,48.3,48.33,3800.0,48.34,48.35,48.3,48.33,3800.0
2015-10-19 14:20:00,48.33,48.35,48.3,48.31,3600.0,48.33,48.35,48.3,48.31,3600.0
2015-10-19 14:25:00,48.31,48.35,48.31,48.35,3999.0,48.31,48.35,48.31,48.35,3999.0
2015-10-19 14:30:00,48.34,48.37,48.34,48.37,3200.0,48.34,48.37,48.34,48.37,3200.0
2015-10-19 14:35:00,48.37,48.41,48.37,48.39,2400.0,48.37,48.41,48.37,48.39,2400.0
2015-10-19 14:40:00,48.38,48.39,48.37,48.38,2200.0,48.38,48.39,48.37,48.38,2200.0
2015-10-19 14:45:00,48.38,48.38,48.34,48.34,4318.0,48.38,48.38,48.34,48.34,4318.0
2015-10-19 14:50:00,48.34,48.37,48.34,48.35,6656.0,48.34,48.37,48.34,48.35,6656.0
2015-10-19 14:55:00,48.36,48.38,48.36,48.38,2800.0,48.36,48.38,48.36,48.38,2800.0
2015-10-19 15:00:00,48.37,48.43,48.36,48.42,15886.0,48.37,48.43,48.36,48.42,15886.0
2015-10-19 15:05:00,48.42,48.42,48.42,48.42,500.0,48.42,48.42,48.42,48.42,500.0
2015-10-19 15:10:00,48.41,48.43,48.41,48.43,3148.0,48.41,48.43,48.41,48.43,3148.0
2015-10-19 15:15:00,48.42,48.43,48.4,48.42,3100.0,48.42,48.43,48.4,48.42,3100.0
2015-10-19 15:20:00,48.42,48.43,48.4,48.42,2700.0,48.42,48.43,48.4,48.42,2700.0
2015-10-19 15:25:00,48.41,48.42,48.38,48.38,3300.0,48.41,48.42,48.38,48.38,3300.0
2015-10-19 15:30:00,48.39,48.4,48.37,48.38,6502.0,48.39,48.4,48.37,48.38,6502.0
2015-10-19 15:35:00,48.37,48.38,48.34,48.34,3757.0,48.37,48.38,48.34,48.34,3757.0
2015-10-19 15:40:00,48.34,48.36,48.33,48.34,5200.0,48.34,48.36,48.33,48.34,5200.0
2015-10-19 15:45:00,48.34,48.37,48.34,48.34,4647.0,48.34,48.37,48.34,48.34,4647.0
2015-10-19 15:50:00,48.34,48.36,48.33,48.36,6812.0,48.34,48.36,48.33,48.36,6812.0
2015-10-19 15:55:00,48.35,48.42,48.34,48.39,23174.0,48.35,48.42,48.34,48.39,23174.0
2015-10-20 09:30:00,48.51,48.66,48.43,48.56,12148.0,48.51,48.66,48.43,48.56,12148.0
2015-10-20 09:35:00,48.57,48.57,48.33,48.37,2500.0,48.57,48.57,48.33,48.37,2500.0
2015-10-20 09:40:00,48.34,48.51,48.34,48.45,2340.0,48.34,48.51,48.34,48.45,2340.0
2015-10-20 09:45:00,48.45,48.52,48.43,48.5,6480.0,48.45,48.52,48.43,48.5,6480.0
2015-10-20 09:50:00,48.52,48.54,48.5,48.54,2500.0,48.52,48.54,48.5,48.54,2500.0
2015-10-20 09:55:00,48.55,48.6,48.55,48.58,2700.0,48.55,48.6,48.55,48.58,2700.0
2015-10-20 10:00:00,48.58,48.6,48.57,48.58,1912.0,48.58,48.6,48.57,48.58,1912.0
2015-10-20 10:05:00,48.58,48.63,48.58,48.61,2950.0,48.58,48.63,48.58,48.61,2950.0
2015-10-20 10:10:00,48.61,48.61,48.53,48.53,1100.0,48.61,48.61,48.53,48.53,1100.0
2015-10-20 10:15:00,48.52,48.54,48.5,48.54,1824.0,48.52,48.54,48.5,48.54,1824.0
2015-10-20 10:20:00,48.54,48.55,48.48,48.48,1592.0,48.54,48.55,48.48,48.48,1592.0
2015-10-20 10:25:00,48.49,48.5,48.46,48.46,1353.0,48.49,48.5,48.46,48.46,1353.0
2015-10-20 10:30:00,48.48,48.48,48.44,48.44,1911.0,48.48,48.48,48.44,48.44,1911.0
2015-10-20 10:35:00,48.44,48.44,48.39,48.42,2773.0,48.44,48.44,48.39,48.42,2773.0
2015-10-20 10:40:00,48.42,48.43,48.41,48.41,5501.0,48.42,48.43,48.41,48.41,5501.0
2015-10-20 10:45:00,48.43,48.45,48.43,48.43,1100.0,48.43,48.45,48.43,48.43,1100.0
2015-10-20 10:50:00,48.44,48.44,48.42,48.43,1105.0,48.44,48.44,48.42,48.43,1105.0
2015-10-20 10:55:00,48.41,48.41,48.39,48.41,1848.0,48.41,48.41,48.39,48.41,1848.0
2015-10-20 11:00:00,48.42,48.42,48.34,48.34,5300.0,48.42,48.42,48.34,48.34,5300.0
2015-10-20 11:05:00,48.34,48.34,48.3,48.33,1983.0,48.34,48.34,48.3,48.33,1983.0
2015-10-20 11:10:00,48.32,48.32,48.27,48.32,2700.0,48.32,48.32,48.27,48.32,2700.0
2015-10-20 11:15:00,48.31,48.34,48.28,48.33,2400.0,48.31,48.34,48.28,48.33,2400.0
2015-10-20 11:20:00,48.32,48.37,48.31,48.37,2300.0,48.32,48.37,48.31,48.37,2300.0
2015-10-20 11:25:00,48.37,48.39,48.36,48.36,1200.0,48.37,48.39,48.36,48.36,1200.0
2015-10-20 11:30:00,48.36,48.36,48.33,48.33,1200.0,48.36,48.36,48.33,48.33,1200.0
2015-10-20 11:35:00,48.33,48.35,48.33,48.34,1100.0,48.33,48.35,48.33,48.34,1100.0
2015-10-20 11:40:00,48.33,48.34,48.32,48.32,1300.0,48.33,48.34,48.32,48.32,1300.0
2015-10-20 11:45:00,48.33,48.36,48.32,48.32,4416.0,48.33,48.36,48.32,48.32,4416.0
2015-10-20 11:50:00,48.33,48.34,48.3,48.3,2173.0,48.33,48.34,48.3,48.3,2173.0
2015-10-20 11:55:00,48.29,48.3,48.24,48.29,2700.0,48.29,48.3,48.24,48.29,2700.0
2015-10-20 12:00:00,48.29,48.3,48.26,48.27,3831.0,48.29,48.3,48.26,48.27,3831.0
2015-10-20 12:05:00,48.27,48.29,48.25,48.29,2000.0,48.27,48.29,48.25,48.29,2000.0
2015-10-20 12:10:00,48.28,48.28,48.25,48.25,2500.0,48.28,48.28,48.25,48.25,2500.0
2015-10-20 12:15:00,48.24,48.24,48.17,48.17,4480.0,48.24,48.24,48.17,48.17,4480.0
2015-10-20 12:20:00,48.14,48.14,48.1,48.1,2100.0,48.14,48.14,48.1,48.1,2100.0
2015-10-20 12:25:00,48.11,48.15,48.11,48.13,4000.0,48.11,48.15,48.11,48.13,4000.0
2015-10-20 12:30:00,48.12,48.12,48.07,48.08,2693.0,48.12,48.12,48.07,48.08,2693.0
2015-10-20 12:35:00,48.08,48.11,48.06,48.1,3328.0,48.08,48.11,48.06,48.1,3328.0
2015-10-20 12:40:00,48.1,48.15,48.09,48.15,900.0,48.1,48.15,48.09,48.15,900.0
2015-10-20 12:45:00,48.17,48.19,48.17,48.17,700.0,48.17,48.19,48.17,48.17,700.0
2015-10-20 12:50:00,48.17,48.2,48.17,48.18,1569.0,48.17,48.2,48.17,48.18,1569.0
2015-10-20 12:55:00,48.19,48.23,48.17,48.22,2250.0,48.19,48.23,48.17,48.22,2250.0
2015-10-20 13:00:00,48.23,48.23,48.2,48.2,1148.0,48.23,48.23,48.2,48.2,1148.0
2015-10-20 13:05:00,48.21,48.22,48.2,48.2,1800.0,48.21,48.22,48.2,48.2,1800.0
2015-10-20 13:10:00,48.21,48.26,48.21,48.26,2100.0,48.21,48.26,48.21,48.26,2100.0
2015-10-20 13:15:00,48.27,48.28,48.24,48.24,2200.0,48.27,48.28,48.24,48.24,2200.0
2015-10-20 13:20:00,48.24,48.25,48.23,48.24,996.0,48.24,48.25,48.23,48.24,996.0
2015-10-20 13:25:00,48.23,48.23,48.19,48.22,2390.0,48.23,48.23,48.19,48.22,2390.0
2015-10-20 13:30:00,48.21,48.21,48.18,48.21,900.0,48.21,48.21,48.18,48.21,900.0
2015-10-20 13:35:00,48.2,48.21,48.18,48.18,1300.0,48.2,48.21,48.18,48.18,1300.0
2015-10-20 13:40:00,48.18,48.19,48.17,48.17,1000.0,48.18,48.19,48.17,48.17,1000.0
2015-10-20 13:45:00,48.17,48.17,48.14,48.16,2100.0,48.17,48.17,48.14,48.16,2100.0
2015-10-20 13:50:00,48.13,48.15,48.11,48.15,1600.0,48.13,48.15,48.11,48.15,1600.0
2015-10-20 13:55:00,48.15,48.16,48.13,48.13,1800.0,48.15,48.16,48.13,48.13,1800.0
2015-10-20 14:00:00,48.13,48.16,48.13,48.15,2600.0,48.13,48.16,48.13,48.15,2600.0
2015-10-20 14:05:00,48.15,48.18,48.15,48.17,2128.0,48.15,48.18,48.15,48.17,2128.0
2015-10-20 14:10:00,48.16,48.19,48.16,48.19,2309.0,48.16,48.19,48.16,48.19,2309.0
2015-10-20 14:15:00,48.21,48.21,48.18,48.18,2354.0,48.21,48.21,48.18,48.18,2354.0
2015-10-20 14:20:00,48.18,48.2,48.18,48.18,3100.0,48.18,48.2,48.18,48.18,3100.0
2015-10-20 14:25:00,48.19,48.23,48.18,48.22,2500.0,48.19,48.23,48.18,48.22,2500.0
2015-10-20 14:30:00,48.22,48.25,48.22,48.23,3200.0,48.22,48.25,48.22,48.23,3200.0
2015-10-20 14:35:00,48.24,48.26,48.24,48.26,2200.0,48.24,48.26,48.24,48.26,2200.0
2015-10-20 14:40:00,48.27,48.29,48.27,48.27,2700.0,48.27,48.29,48.27,48.27,2700.0
2015-10-20 14:45:00,48.28,48.28,48.26,48.26,2116.0,48.28,48.28,48.26,48.26,2116.0
2015-10-20 14:50:00,48.27,48.29,48.26,48.28,6700.0,48.27,48.29,48.26,48.28,6700.0
2015-10-20 14:55:00,48.28,48.28,48.26,48.27,1652.0,48.28,48.28,48.26,48.27,1652.0
2015-10-20 15:00:00,48.28,48.29,48.26,48.27,2600.0,48.28,48.29,48.26,48.27,2600.0
2015-10-20 15:05:00,48.27,48.28,48.25,48.25,2900.0,48.27,48.28,48.25,48.25,2900.0
2015-10-20 15:10:00,48.26,48.28,48.25,48.26,3600.0,48.26,48.28,48.25,48.26,3600.0
2015-10-20 15:15:00,48.26,48.26,48.22,48.22,2900.0,48.26,48.26,48.22,48.22,2900.0
2015-10-20 15:20:00,48.21,48.24,48.21,48.22,4372.0,48.21,48.24,48.21,48.22,4372.0
2015-10-20 15:25:00,48.23,48.24,48.22,48.22,4141.0,48.23,48.24,48.22,48.22,4141.0
2015-10-20 15:30:00,48.22,48.23,48.2,48.2,6100.0,48.22,48.23,48.2,48.2,6100.0
2015-10-20 15:35:00,48.21,48.21,48.19,48.2,8300.0,48.21,48.21,48.19,48.2,8300.0
2015-10-20 15:40:00,48.2,48.21,48.18,48.18,5700.0,48.2,48.21,48.18,48.18,5700.0
2015-10-20 15:45:00,48.18,48.2,48.18,48.19,7487.0,48.18,48.2,48.18,48.19,7487.0
2015-10-20 15:50:00,48.19,48.2,48.17,48.19,19782.0,48.19,48.2,48.17,48.19,19782.0
2015-10-20 15:55:00,48.19,48.21,48.15,48.18,36363.0,48.19,48.21,48.15,48.18,36363.0
2015-10-21 09:30:00,48.31,48.33,48.11,48.11,5112.0,48.31,48.33,48.11,48.11,5112.0
2015-10-21 09:35:00,48.14,48.24,48.12,48.18,4000.0,48.14,48.24,48.12,48.18,4000.0
2015-10-21 09:40:00,48.19,48.39,48.16,48.39,4561.0,48.19,48.39,48.16,48.39,4561.0
2015-10-21 09:45:00,48.36,48.36,48.31,48.36,1800.0,48.36,48.36,48.31,48.36,1800.0
2015-10-21 09:50:00,48.35,48.35,48.27,48.29,1900.0,48.35,48.35,48.27,48.29,1900.0
2015-10-21 09:55:00,48.27,48.37,48.27,48.37,2600.0,48.27,48.37,48.27,48.37,2600.0
2015-10-21 10:00:00,48.35,48.35,48.22,48.26,2700.0,48.35,48.35,48.22,48.26,2700.0
2015-10-21 10:05:00,48.27,48.27,48.19,48.24,2100.0,48.27,48.27,48.19,48.24,2100.0
2015-10-21 10:10:00,48.23,48.23,48.17,48.17,1200.0,48.23,48.23,48.17,48.17,1200.0
2015-10-21 10:15:00,48.15,48.17,48.12,48.16,2496.0,48.15,48.17,48.12,48.16,2496.0
2015-10-21 10:20:00,48.13,48.13,48.09,48.1,1400.0,48.13,48.13,48.09,48.1,1400.0
2015-10-21 10:25:00,48.11,48.13,48.08,48.11,3000.0,48.11,48.13,48.08,48.11,3000.0
2015-10-21 10:30:00,48.09,48.09,48.08,48.08,716.0,48.09,48.09,48.08,48.08,716.0
2015-10-21 10:35:00,48.08,48.13,48.05,48.05,2800.0,48.08,48.13,48.05,48.05,2800.0
2015-10-21 10:40:00,48.04,48.1,48.04,48.1,1700.0,48.04,48.1,48.04,48.1,1700.0
2015-10-21 10:45:00,48.12,48.14,48.1,48.1,1800.0,48.12,48.14,48.1,48.1,1800.0
2015-10-21 10:50:00,48.09,48.13,48.09,48.1,2821.0,48.09,48.13,48.09,48.1,2821.0
2015-10-21 10:55:00,48.1,48.15,48.1,48.13,2600.0,48.1,48.15,48.1,48.13,2600.0
2015-10-21 11:00:00,48.15,48.21,48.15,48.2,3546.0,48.15,48.21,48.15,48.2,3546.0
2015-10-21 11:05:00,48.19,48.2,48.15,48.15,2740.0,48.19,48.2,48.15,48.15,2740.0
2015-10-21 11:10:00,48.1,48.1,48.05,48.06,1255.0,48.1,48.1,48.05,48.06,1255.0
2015-10-21 11:15:00,48.04,48.1,48.04,48.05,1800.0,48.04,48.1,48.04,48.05,1800.0
2015-10-21 11:20:00,48.03,48.07,48.02,48.07,1900.0,48.03,48.07,48.02,48.07,1900.0
2015-10-21 11:25:00,48.07,48.07,48.06,48.07,2300.0,48.07,48.07,48.06,48.07,2300.0
2015-10-21 11:30:00,48.08,48.13,48.07,48.13,3800.0,48.08,48.13,48.07,48.13,3800.0
2015-10-21 11:35:00,48.14,48.19,48.14,48.19,1600.0,48.14,48.19,48.14,48.19,1600.0
2015-10-21 11:40:00,48.17,48.17,48.14,48.16,2400.0,48.17,48.17,48.14,48.16,2400.0
2015-10-21 11:45:00,48.17,48.17,48.14,48.14,896.0,48.17,48.17,48.14,48.14,896.0
2015-10-21 11:50:00,48.16,48.18,48.15,48.15,1600.0,48.16,48.18,48.15,48.15,1600.0
2015-10-21 11:55:00,48.16,48.18,48.15,48.18,1800.0,48.16,48.18,48.15,48.18,1800.0
2015-10-21 12:00:00,48.18,48.19,48.14,48.14,1400.0,48.18,48.19,48.14,48.14,1400.0
2015-10-21 12:05:00,48.15,48.15,48.14,48.14,400.0,48.15,48.15,48.14,48.14,400.0
2015-10-21 12:10:00,48.14,48.14,48.1,48.13,3734.0,48.14,48.14,48.1,48.13,3734.0
2015-10-21 12:15:00,48.12,48.12,48.09,48.09,1000.0,48.12,48.12,48.09,48.09,1000.0
2015-10-21 12:20:00,48.1,48.11,48.09,48.11,800.0,48.1,48.11,48.09,48.11,800.0
2015-10-21 12:25:00,48.11,48.11,48.07,48.09,1700.0,48.11,48.11,48.07,48.09,1700.0
2015-10-21 12:30:00,48.08,48.09,48.08,48.09,3500.0,48.08,48.09,48.08,48.09,3500.0
2015-10-21 12:35:00,48.09,48.1,48.08,48.08,1700.0,48.09,48.1,48.08,48.08,1700.0
2015-10-21 12:40:00,48.08,48.08,48.05,48.07,3448.0,48.08,48.08,48.05,48.07,3448.0
2015-10-21 12:45:00,48.07,48.08,48.06,48.07,1200.0,48.07,48.08,48.06,48.07,1200.0
2015-10-21 12:50:00,48.07,48.08,48.04,48.06,4400.0,48.07,48.08,48.04,48.06,4400.0
2015-10-21 12:55:00,48.07,48.07,47.98,47.98,1900.0,48.07,48.07,47.98,47.98,1900.0
2015-10-21 13:00:00,47.98,47.99,47.98,47.99,4750.0,47.98,47.99,47.98,47.99,4750.0
2015-10-21 13:05:00,47.99,48.02,47.97,48.02,2760.0,47.99,48.02,47.97,48.02,2760.0
2015-10-21 13:10:00,48.01,48.02,48.0,48.02,641.0,48.01,48.02,48.0,48.02,641.0
2015-10-21 13:15:00,48.0,48.0,47.92,47.93,6800.0,48.0,48.0,47.92,47.93,6800.0
2015-10-21 13:20:00,47.93,47.93,47.88,47.89,2100.0,47.93,47.93,47.88,47.89,2100.0
2015-10-21 13:25:00,47.89,47.89,47.82,47.83,1800.0,47.89,47.89,47.82,47.83,1800.0
2015-10-21 13:30:00,47.8,47.8,47.77,47.8,3414.0,47.8,47.8,47.77,47.8,3414.0
2015-10-21 13:35:00,47.78,47.78,47.72,47.72,2303.0,47.78,47.78,47.72,47.72,2303.0
2015-10-21 13:40:00,47.74,47.78,47.74,47.76,1500.0,47.74,47.78,47.74,47.76,1500.0
2015-10-21 13:45:00,47.8,47.83,47.8,47.83,200.0,47.8,47.83,47.8,47.83,200.0
2015-10-21 13:50:00,47.82,47.84,47.8,47.84,1200.0,47.82,47.84,47.8,47.84,1200.0
2015-10-21 13:55:00,47.87,47.87,47.84,47.84,200.0,47.87,47.87,47.84,47.84,200.0
2015-10-21 14:00:00,47.75,47.8,47.73,47.77,1800.0,47.75,47.8,47.73,47.77,1800.0
2015-10-21 14:05:00,47.75,47.86,47.75,47.85,1200.0,47.75,47.86,47.75,47.85,1200.0
2015-10-21 14:10:00,47.87,47.87,47.87,47.87,100.0,47.87,47.87,47.87,47.87,100.0
2015-10-21 14:15:00,47.86,47.9,47.86,47.9,1000.0,47.86,47.9,47.86,47.9,1000.0
2015-10-21 14:20:00,47.9,47.91,47.88,47.89,2899.0,47.9,47.91,47.88,47.89,2899.0
2015-10-21 14:25:00,47.88,47.9,47.87,47.87,2388.0,47.88,47.9,47.87,47.87,2388.0
2015-10-21 14:30:00,47.87,47.9,47.86,47.87,3436.0,47.87,47.9,47.86,47.87,3436.0
2015-10-21 14:35:00,47.88,47.94,47.87,47.94,4699.0,47.88,47.94,47.87,47.94,4699.0
2015-10-21 14:40:00,47.94,47.99,47.93,47.98,4362.0,47.94,47.99,47.93,47.98,4362.0
2015-10-21 14:45:00,47.98,47.98,47.92,47.94,3400.0,47.98,47.98,47.92,47.94,3400.0
2015-10-21 14:50:00,47.95,47.95,47.93,47.93,1498.0,47.95,47.95,47.93,47.93,1498.0
2015-10-21 14:55:00,47.95,47.96,47.9,47.9,3722.0,47.95,47.96,47.9,47.9,3722.0
2015-10-21 15:00:00,47.9,47.93,47.89,47.93,5534.0,47.9,47.93,47.89,47.93,5534.0
2015-10-21 15:05:00,47.94,47.97,47.93,47.97,4035.0,47.94,47.97,47.93,47.97,4035.0
2015-10-21 15:10:00,47.98,47.98,47.86,47.87,1755.0,47.98,47.98,47.86,47.87,1755.0
2015-10-21 15:15:00,47.87,47.87,47.79,47.79,1626.0,47.87,47.87,47.79,47.79,1626.0
2015-10-21 15:20:00,47.79,47.84,47.79,47.81,4700.0,47.79,47.84,47.79,47.81,4700.0
2015-10-21 15:25:00,47.83,47.86,47.82,47.85,1500.0,47.83,47.86,47.82,47.85,1500.0
2015-10-21 15:30:00,47.82,47.83,47.81,47.83,2100.0,47.82,47.83,47.81,47.83,2100.0
2015-10-21 15:35:00,47.83,47.83,47.78,47.79,4745.0,47.83,47.83,47.78,47.79,4745.0
2015-10-21 15:40:00,47.77,47.78,47.72,47.74,5518.0,47.77,47.78,47.72,47.74,5518.0
2015-10-21 15:45:00,47.73,47.77,47.71,47.73,8261.0,47.73,47.77,47.71,47.73,8261.0
2015-10-21 15:50:00,47.72,47.72,47.64,47.65,49342.0,47.72,47.72,47.64,47.65,49342.0
2015-10-21 15:55:00,47.65,47.66,47.61,47.66,48573.0,47.65,47.66,47.61,47.66,48573.0
2015-10-22 09:30:00,48.3,48.48,47.88,48.17,23811.0,48.3,48.48,47.88,48.17,23811.0
2015-10-22 09:35:00,48.32,48.37,48.12,48.29,6286.0,48.32,48.37,48.12,48.29,6286.0
2015-10-22 09:40:00,48.32,48.53,48.29,48.48,20811.0,48.32,48.53,48.29,48.48,20811.0
2015-10-22 09:45:00,48.53,48.7,48.48,48.7,13250.0,48.53,48.7,48.48,48.7,13250.0
2015-10-22 09:50:00,48.72,48.92,48.72,48.88,12354.0,48.72,48.92,48.72,48.88,12354.0
2015-10-22 09:55:00,48.84,48.89,48.76,48.83,8884.0,48.84,48.89,48.76,48.83,8884.0
2015-10-22 10:00:00,48.84,49.02,48.84,48.96,16234.0,48.84,49.02,48.84,48.96,16234.0
2015-10-22 10:05:00,48.96,49.03,48.96,49.0,10622.0,48.96,49.03,48.96,49.0,10622.0
2015-10-22 10:10:00,49.0,49.0,48.89,48.9,18546.0,49.0,49.0,48.89,48.9,18546.0
2015-10-22 10:15:00,48.89,48.98,48.81,48.92,17619.0,48.89,48.98,48.81,48.92,17619.0
2015-10-22 10:20:00,48.96,48.96,48.91,48.93,17560.0,48.96,48.96,48.91,48.93,17560.0
2015-10-22 10:25:00,48.92,48.93,48.87,48.88,18954.0,48.92,48.93,48.87,48.88,18954.0
2015-10-22 10:30:00,48.89,48.9,48.82,48.88,17157.0,48.89,48.9,48.82,48.88,17157.0
2015-10-22 10:35:00,48.89,48.9,48.85,48.89,28997.0,48.89,48.9,48.85,48.89,28997.0
2015-10-22 10:40:00,48.9,48.91,48.88,48.88,28655.0,48.9,48.91,48.88,48.88,28655.0
2015-10-22 10:45:00,48.9,49.17,48.89,49.14,28498.0,48.9,49.17,48.89,49.14,28498.0
2015-10-22 10:50:00,49.12,49.14,49.02,49.02,14873.0,49.12,49.14,49.02,49.02,14873.0
2015-10-22 10:55:00,49.04,49.2,49.01,49.2,29414.0,49.04,49.2,49.01,49.2,29414.0
2015-10-22 11:00:00,49.2,49.28,49.14,49.14,20322.0,49.2,49.28,49.14,49.14,20322.0
2015-10-22 11:05:00,49.14,49.18,49.07,49.18,14304.0,49.14,49.18,49.07,49.18,14304.0
2015-10-22 11:10:00,49.18,49.21,49.11,49.17,14097.0,49.18,49.21,49.11,49.17,14097.0
2015-10-22 11:15:00,49.18,49.23,49.14,49.22,14283.0,49.18,49.23,49.14,49.22,14283.0
2015-10-22 11:20:00,49.23,49.33,49.19,49.33,10707.0,49.23,49.33,49.19,49.33,10707.0
2015-10-22 11:25:00,49.33,49.34,49.25,49.25,17064.0,49.33,49.34,49.25,49.25,17064.0
2015-10-22 11:30:00,49.27,49.3,49.22,49.3,18446.0,49.27,49.3,49.22,49.3,18446.0
2015-10-22 11:35:00,49.3,49.3,49.27,49.29,8063.0,49.3,49.3,49.27,49.29,8063.0
2015-10-22 11:40:00,49.29,49.31,49.29,49.31,20656.0,49.29,49.31,49.29,49.31,20656.0
2015-10-22 11:45:00,49.32,49.53,49.3,49.52,27831.0,49.32,49.53,49.3,49.52,27831.0
2015-10-22 11:50:00,49.53,49.55,49.44,49.44,25902.0,49.53,49.55,49.44,49.44,25902.0
2015-10-22 11:55:00,49.43,49.5,49.39,49.47,17627.0,49.43,49.5,49.39,49.47,17627.0
2015-10-22 12:00:00,49.46,49.46,49.4,49.45,6327.0,49.46,49.46,49.4,49.45,6327.0
2015-10-22 12:05:00,49.45,49.48,49.41,49.44,5003.0,49.45,49.48,49.41,49.44,5003.0
2015-10-22 12:10:00,49.42,49.44,49.27,49.31,20796.0,49.42,49.44,49.27,49.31,20796.0
2015-10-22 12:15:00,49.31,49.37,49.31,49.37,2800.0,49.31,49.37,49.31,49.37,2800.0
2015-10-22 12:20:00,49.38,49.44,49.36,49.43,6077.0,49.38,49.44,49.36,49.43,6077.0
2015-10-22 12:25:00,49.43,49.56,49.43,49.52,15996.0,49.43,49.56,49.43,49.52,15996.0
2015-10-22 12:30:00,49.53,49.54,49.49,49.49,2700.0,49.53,49.54,49.49,49.49,2700.0
2015-10-22 12:35:00,49.49,49.57,49.48,49.57,6880.0,49.49,49.57,49.48,49.57,6880.0
2015-10-22 12:40:00,49.58,49.62,49.57,49.58,3999.0,49.58,49.62,49.57,49.58,3999.0
2015-10-22 12:45:00,49.58,49.58,49.55,49.55,3129.0,49.58,49.58,49.55,49.55,3129.0
2015-10-22 12:50:00,49.55,49.58,49.53,49.57,10333.0,49.55,49.58,49.53,49.57,10333.0
2015-10-22 12:55:00,49.57,49.64,49.55,49.61,9790.0,49.57,49.64,49.55,49.61,9790.0
2015-10-22 13:00:00,49.61,49.61,49.58,49.58,3748.0,49.61,49.61,49.58,49.58,3748.0
2015-10-22 13:05:00,49.58,49.61,49.53,49.57,16411.0,49.58,49.61,49.53,49.57,16411.0
2015-10-22 13:10:00,49.57,49.58,49.45,49.5,128768.0,49.57,49.58,49.45,49.5,128768.0
2015-10-22 13:15:00,49.49,49.49,49.38,49.4,7250.0,49.49,49.49,49.38,49.4,7250.0
2015-10-22 13:20:00,49.43,49.45,49.41,49.44,5413.0,49.43,49.45,49.41,49.44,5413.0
2015-10-22 13:25:00,49.44,49.44,49.34,49.35,5648.0,49.44,49.44,49.34,49.35,5648.0
2015-10-22 13:30:00,49.35,49.39,49.34,49.39,3025.0,49.35,49.39,49.34,49.39,3025.0
2015-10-22 13:35:00,49.4,49.43,49.38,49.41,4597.0,49.4,49.43,49.38,49.41,4597.0
2015-10-22 13:40:00,49.41,49.41,49.33,49.37,4833.0,49.41,49.41,49.33,49.37,4833.0
2015-10-22 13:45:00,49.38,49.43,49.38,49.4,4847.0,49.38,49.43,49.38,49.4,4847.0
2015-10-22 13:50:00,49.38,49.38,49.33,49.35,3000.0,49.38,49.38,49.33,49.35,3000.0
2015-10-22 13:55:00,49.37,49.41,49.33,49.35,3100.0,49.37,49.41,49.33,49.35,3100.0
2015-10-22 14:00:00,49.33,49.46,49.33,49.39,16204.0,49.33,49.46,49.33,49.39,16204.0
2015-10-22 14:05:00,49.38,49.42,49.37,49.41,6839.0,49.38,49.42,49.37,49.41,6839.0
2015-10-22 14:10:00,49.4,49.41,49.34,49.35,7027.0,49.4,49.41,49.34,49.35,7027.0
2015-10-22 14:15:00,49.35,49.37,49.27,49.27,6500.0,49.35,49.37,49.27,49.27,6500.0
2015-10-22 14:20:00,49.26,49.34,49.24,49.32,26451.0,49.26,49.34,49.24,49.32,26451.0
2015-10-22 14:25:00,49.33,49.42,49.32,49.37,34648.0,49.33,49.42,49.32,49.37,34648.0
2015-10-22 14:30:00,49.36,49.36,49.31,49.31,7683.0,49.36,49.36,49.31,49.31,7683.0
2015-10-22 14:35:00,49.31,49.42,49.31,49.42,18693.0,49.31,49.42,49.31,49.42,18693.0
2015-10-22 14:40:00,49.4,49.43,49.37,49.41,7000.0,49.4,49.43,49.37,49.41,7000.0
2015-10-22 14:45:00,49.42,49.48,49.41,49.45,13088.0,49.42,49.48,49.41,49.45,13088.0
2015-10-22 14:50:00,49.46,49.54,49.45,49.52,15705.0,49.46,49.54,49.45,49.52,15705.0
2015-10-22 14:55:00,49.53,49.53,49.49,49.5,4400.0,49.53,49.53,49.49,49.5,4400.0
2015-10-22 15:00:00,49.51,49.51,49.44,49.49,9996.0,49.51,49.51,49.44,49.49,9996.0
2015-10-22 15:05:00,49.49,49.49,49.42,49.42,8738.0,49.49,49.49,49.42,49.42,8738.0
2015-10-22 15:10:00,49.43,49.44,49.42,49.43,10140.0,49.43,49.44,49.42,49.43,10140.0
2015-10-22 15:15:00,49.43,49.44,49.41,49.42,11885.0,49.43,49.44,49.41,49.42,11885.0
2015-10-22 15:20:00,49.41,49.44,49.4,49.42,9535.0,49.41,49.44,49.4,49.42,9535.0
2015-10-22 15:25:00,49.42,49.47,49.41,49.47,6762.0,49.42,49.47,49.41,49.47,6762.0
2015-10-22 15:30:00,49.47,49.48,49.43,49.44,18420.0,49.47,49.48,49.43,49.44,18420.0
2015-10-22 15:35:00,49.43,49.45,49.4,49.41,33379.0,49.43,49.45,49.4,49.41,33379.0
2015-10-22 15:40:00,49.42,49.42,49.38,49.41,23140.0,49.42,49.42,49.38,49.41,23140.0
2015-10-22 15:45:00,49.42,49.42,49.37,49.38,20291.0,49.42,49.42,49.37,49.38,20291.0
2015-10-22 15:50:00,49.39,49.41,49.38,49.39,25173.0,49.39,49.41,49.38,49.39,25173.0
2015-10-22 15:55:00,49.39,49.49,49.37,49.48,57973.0,49.39,49.49,49.37,49.48,57973.0
2015-10-23 09:30:00,49.87,49.89,49.85,49.85,8345.0,49.87,49.89,49.85,49.85,8345.0
2015-10-23 09:35:00,49.67,49.78,49.44,49.49,7592.0,49.67,49.78,49.44,49.49,7592.0
2015-10-23 09:40:00,49.55,49.69,49.42,49.69,5154.0,49.55,49.69,49.42,49.69,5154.0
2015-10-23 09:45:00,49.68,49.73,49.63,49.66,4200.0,49.68,49.73,49.63,49.66,4200.0
2015-10-23 09:50:00,49.67,49.84,49.66,49.84,6900.0,49.67,49.84,49.66,49.84,6900.0
2015-10-23 09:55:00,49.81,49.81,49.75,49.79,3500.0,49.81,49.81,49.75,49.79,3500.0
2015-10-23 10:00:00,49.81,49.84,49.72,49.78,5250.0,49.81,49.84,49.72,49.78,5250.0
2015-10-23 10:05:00,49.79,49.83,49.76,49.76,6553.0,49.79,49.83,49.76,49.76,6553.0
2015-10-23 10:10:00,49.74,49.8,49.7,49.72,4537.0,49.74,49.8,49.7,49.72,4537.0
2015-10-23 10:15:00,49.75,49.78,49.64,49.69,7675.0,49.75,49.78,49.64,49.69,7675.0
2015-10-23 10:20:00,49.71,49.72,49.54,49.56,3247.0,49.71,49.72,49.54,49.56,3247.0
2015-10-23 10:25:00,49.55,49.6,49.47,49.47,8569.0,49.55,49.6,49.47,49.47,8569.0
2015-10-23 10:30:00,49.51,49.53,49.49,49.49,5448.0,49.51,49.53,49.49,49.49,5448.0
2015-10-23 10:35:00,49.48,49.49,49.45,49.49,7053.0,49.48,49.49,49.45,49.49,7053.0
2015-10-23 10:40:00,49.49,49.56,49.46,49.52,7336.0,49.49,49.56,49.46,49.52,7336.0
2015-10-23 10:45:00,49.52,49.56,49.49,49.5,4632.0,49.52,49.56,49.49,49.5,4632.0
2015-10-23 10:50:00,49.49,49.53,49.45,49.47,2950.0,49.49,49.53,49.45,49.47,2950.0
2015-10-23 10:55:00,49.43,49.44,49.4,49.42,1650.0,49.43,49.44,49.4,49.42,1650.0
2015-10-23 11:00:00,49.43,49.43,49.4,49.42,2000.0,49.43,49.43,49.4,49.42,2000.0
2015-10-23 11:05:00,49.43,49.51,49.42,49.51,9675.0,49.43,49.51,49.42,49.51,9675.0
2015-10-23 11:10:00,49.5,49.53,49.48,49.5,9067.0,49.5,49.53,49.48,49.5,9067.0
2015-10-23 11:15:00,49.5,49.62,49.49,49.58,14604.0,49.5,49.62,49.49,49.58,14604.0
2015-10-23 11:20:00,49.58,49.59,49.55,49.56,5100.0,49.58,49.59,49.55,49.56,5100.0
2015-10-23 11:25:00,49.53,49.56,49.5,49.53,4176.0,49.53,49.56,49.5,49.53,4176.0
2015-10-23 11:30:00,49.53,49.55,49.51,49.55,4078.0,49.53,49.55,49.51,49.55,4078.0
2015-10-23 11:35:00,49.55,49.55,49.47,49.48,4265.0,49.55,49.55,49.47,49.48,4265.0
2015-10-23 11:40:00,49.48,49.51,49.47,49.49,4300.0,49.48,49.51,49.47,49.49,4300.0
2015-10-23 11:45:00,49.49,49.49,49.45,49.45,2000.0,49.49,49.49,49.45,49.45,2000.0
2015-10-23 11:50:00,49.45,49.46,49.39,49.43,8078.0,49.45,49.46,49.39,49.43,8078.0
2015-10-23 11:55:00,49.44,49.44,49.4,49.41,1100.0,49.44,49.44,49.4,49.41,1100.0
2015-10-23 12:00:00,49.42,49.53,49.42,49.53,29420.0,49.42,49.53,49.42,49.53,29420.0
2015-10-23 12:05:00,49.53,49.53,49.48,49.52,3600.0,49.53,49.53,49.48,49.52,3600.0
2015-10-23 12:10:00,49.51,49.54,49.51,49.54,2600.0,49.51,49.54,49.51,49.54,2600.0
2015-10-23 12:15:00,49.52,49.57,49.51,49.55,4194.0,49.52,49.57,49.51,49.55,4194.0
2015-10-23 12:20:00,49.57,49.62,49.57,49.59,1800.0,49.57,49.62,49.57,49.59,1800.0
2015-10-23 12:25:00,49.6,49.69,49.6,49.67,3919.0,49.6,49.69,49.6,49.67,3919.0
2015-10-23 12:30:00,49.69,49.7,49.65,49.66,2500.0,49.69,49.7,49.65,49.66,2500.0
2015-10-23 12:35:00,49.66,49.66,49.62,49.63,1183.0,49.66,49.66,49.62,49.63,1183.0
2015-10-23 12:40:00,49.61,49.61,49.56,49.58,3200.0,49.61,49.61,49.56,49.58,3200.0
2015-10-23 12:45:00,49.55,49.55,49.52,49.52,7643.0,49.55,49.55,49.52,49.52,7643.0
2015-10-23 12:50:00,49.52,49.54,49.47,49.49,7962.0,49.52,49.54,49.47,49.49,7962.0
2015-10-23 12:55:00,49.49,49.54,49.48,49.49,6950.0,49.49,49.54,49.48,49.49,6950.0
2015-10-23 13:00:00,49.48,49.48,49.44,49.48,11000.0,49.48,49.48,49.44,49.48,11000.0
2015-10-23 13:05:00,49.47,49.5,49.47,49.5,2710.0,49.47,49.5,49.47,49.5,2710.0
2015-10-23 13:10:00,49.49,49.52,49.48,49.5,4312.0,49.49,49.52,49.48,49.5,4312.0
2015-10-23 13:15:00,49.5,49.5,49.46,49.49,5471.0,49.5,49.5,49.46,49.49,5471.0
2015-10-23 13:20:00,49.49,49.5,49.49,49.49,3300.0,49.49,49.5,49.49,49.49,3300.0
2015-10-23 13:25:00,49.5,49.53,49.49,49.53,2691.0,49.5,49.53,49.49,49.53,2691.0
2015-10-23 13:30:00,49.54,49.55,49.5,49.52,4773.0,49.54,49.55,49.5,49.52,4773.0
2015-10-23 13:35:00,49.52,49.53,49.51,49.53,3800.0,49.52,49.53,49.51,49.53,3800.0
2015-10-23 13:40:00,49.53,49.55,49.52,49.53,6838.0,49.53,49.55,49.52,49.53,6838.0
2015-10-23 13:45:00,49.52,49.55,49.51,49.55,5864.0,49.52,49.55,49.51,49.55,5864.0
2015-10-23 13:50:00,49.55,49.55,49.53,49.55,2779.0,49.55,49.55,49.53,49.55,2779.0
2015-10-23 13:55:00,49.54,49.54,49.5,49.52,4455.0,49.54,49.54,49.5,49.52,4455.0
2015-10-23 14:00:00,49.51,49.53,49.5,49.52,5000.0,49.51,49.53,49.5,49.52,5000.0
2015-10-23 14:05:00,49.52,49.52,49.5,49.5,3890.0,49.52,49.52,49.5,49.5,3890.0
2015-10-23 14:10:00,49.51,49.52,49.49,49.51,15212.0,49.51,49.52,49.49,49.51,15212.0
2015-10-23 14:15:00,49.52,49.65,49.51,49.65,13739.0,49.52,49.65,49.51,49.65,13739.0
2015-10-23 14:20:00,49.65,49.71,49.64,49.71,6954.0,49.65,49.71,49.64,49.71,6954.0
2015-10-23 14:25:00,49.73,49.77,49.73,49.76,7600.0,49.73,49.77,49.73,49.76,7600.0
2015-10-23 14:30:00,49.76,49.78,49.74,49.76,6562.0,49.76,49.78,49.74,49.76,6562.0
2015-10-23 14:35:00,49.76,49.82,49.76,49.81,8070.0,49.76,49.82,49.76,49.81,8070.0
2015-10-23 14:40:00,49.8,49.83,49.79,49.81,5438.0,49.8,49.83,49.79,49.81,5438.0
2015-10-23 14:45:00,49.81,49.89,49.81,49.89,11008.0,49.81,49.89,49.81,49.89,11008.0
2015-10-23 14:50:00,49.9,49.9,49.87,49.88,4230.0,49.9,49.9,49.87,49.88,4230.0
2015-10-23 14:55:00,49.88,49.9,49.87,49.9,3821.0,49.88,49.9,49.87,49.9,3821.0
2015-10-23 15:00:00,49.89,49.94,49.89,49.93,4839.0,49.89,49.94,49.89,49.93,4839.0
2015-10-23 15:05:00,49.92,49.94,49.88,49.93,8405.0,49.92,49.94,49.88,49.93,8405.0
2015-10-23 15:10:00,49.94,49.94,49.9,49.9,10988.0,49.94,49.94,49.9,49.9,10988.0
2015-10-23 15:15:00,49.9,49.9,49.88,49.89,2930.0,49.9,49.9,49.88,49.89,2930.0
2015-10-23 15:20:00,49.9,49.9,49.85,49.85,8210.0,49.9,49.9,49.85,49.85,8210.0
2015-10-23 15:25:00,49.84,49.86,49.76,49.76,7500.0,49.84,49.86,49.76,49.76,7500.0
2015-10-23 15:30:00,49.76,49.8,49.76,49.78,10700.0,49.76,49.8,49.76,49.78,10700.0
2015-10-23 15:35:00,49.78,49.79,49.75,49.77,18658.0,49.78,49.79,49.75,49.77,18658.0
2015-10-23 15:40:00,49.77,49.78,49.72,49.75,11822.0,49.77,49.78,49.72,49.75,11822.0
2015-10-23 15:45:00,49.75,49.76,49.73,49.75,15045.0,49.75,49.76,49.73,49.75,15045.0
2015-10-23 15:50:00,49.76,49.77,49.74,49.75,34400.0,49.76,49.77,49.74,49.75,34400.0
2015-10-23 15:55:00,49.75,49.75,49.71,49.74,100409.0,49.75,49.75,49.71,49.74,100409.0
2015-10-26 09:30:00,49.72,49.75,49.55,49.75,4354.0,49.72,49.75,49.55,49.75,4354.0
2015-10-26 09:35:00,49.64,49.88,49.64,49.85,1920.0,49.64,49.88,49.64,49.85,1920.0
2015-10-26 09:40:00,49.83,49.86,49.8,49.8,1582.0,49.83,49.86,49.8,49.8,1582.0
2015-10-26 09:45:00,49.83,49.85,49.75,49.77,9411.0,49.83,49.85,49.75,49.77,9411.0
2015-10-26 09:50:00,49.76,49.79,49.73,49.77,3838.0,49.76,49.79,49.73,49.77,3838.0
2015-10-26 09:55:00,49.77,49.8,49.74,49.74,6681.0,49.77,49.8,49.74,49.74,6681.0
2015-10-26 10:00:00,49.73,49.75,49.69,49.74,3500.0,49.73,49.75,49.69,49.74,3500.0
2015-10-26 10:05:00,49.74,49.75,49.7,49.75,6796.0,49.74,49.75,49.7,49.75,6796.0
2015-10-26 10:10:00,49.76,49.77,49.74,49.76,2897.0,49.76,49.77,49.74,49.76,2897.0
2015-10-26 10:15:00,49.77,49.81,49.73,49.79,7290.0,49.77,49.81,49.73,49.79,7290.0
2015-10-26 10:20:00,49.79,49.87,49.78,49.85,13036.0,49.79,49.87,49.78,49.85,13036.0
2015-10-26 10:25:00,49.87,49.89,49.83,49.83,10600.0,49.87,49.89,49.83,49.83,10600.0
2015-10-26 10:30:00,49.82,49.82,49.78,49.82,1538.0,49.82,49.82,49.78,49.82,1538.0
2015-10-26 10:35:00,49.82,49.82,49.8,49.8,1400.0,49.82,49.82,49.8,49.8,1400.0
2015-10-26 10:40:00,49.82,49.93,49.82,49.93,8284.0,49.82,49.93,49.82,49.93,8284.0
2015-10-26 10:45:00,49.92,49.94,49.9,49.91,2800.0,49.92,49.94,49.9,49.91,2800.0
2015-10-26 10:50:00,49.9,49.92,49.87,49.91,5204.0,49.9,49.92,49.87,49.91,5204.0
2015-10-26 10:55:00,49.9,49.92,49.86,49.89,5013.0,49.9,49.92,49.86,49.89,5013.0
2015-10-26 11:00:00,49.9,49.95,49.89,49.92,8000.0,49.9,49.95,49.89,49.92,8000.0
2015-10-26 11:05:00,49.93,49.99,49.92,49.99,4157.0,49.93,49.99,49.92,49.99,4157.0
2015-10-26 11:10:00,49.97,50.0,49.94,49.95,12554.0,49.97,50.0,49.94,49.95,12554.0
2015-10-26 11:15:00,49.95,49.96,49.91,49.91,7894.0,49.95,49.96,49.91,49.91,7894.0
2015-10-26 11:20:00,49.91,49.95,49.91,49.92,7800.0,49.91,49.95,49.91,49.92,7800.0
2015-10-26 11:25:00,49.92,49.93,49.89,49.89,4824.0,49.92,49.93,49.89,49.89,4824.0
2015-10-26 11:30:00,49.89,49.92,49.88,49.89,7263.0,49.89,49.92,49.88,49.89,7263.0
2015-10-26 11:35:00,49.9,49.94,49.9,49.91,9295.0,49.9,49.94,49.9,49.91,9295.0
2015-10-26 11:40:00,49.91,49.91,49.89,49.89,1300.0,49.91,49.91,49.89,49.89,1300.0
2015-10-26 11:45:00,49.9,49.91,49.86,49.87,2300.0,49.9,49.91,49.86,49.87,2300.0
2015-10-26 11:50:00,49.87,49.91,49.86,49.9,8700.0,49.87,49.91,49.86,49.9,8700.0
2015-10-26 11:55:00,49.91,49.92,49.9,49.9,7100.0,49.91,49.92,49.9,49.9,7100.0
2015-10-26 12:00:00,49.91,49.96,49.91,49.92,4000.0,49.91,49.96,49.91,49.92,4000.0
2015-10-26 12:05:00,49.95,49.95,49.9,49.92,5265.0,49.95,49.95,49.9,49.92,5265.0
2015-10-26 12:10:00,49.91,49.94,49.9,49.9,4006.0,49.91,49.94,49.9,49.9,4006.0
2015-10-26 12:15:00,49.9,49.91,49.88,49.9,1300.0,49.9,49.91,49.88,49.9,1300.0
2015-10-26 12:20:00,49.9,49.97,49.9,49.95,13880.0,49.9,49.97,49.9,49.95,13880.0
2015-10-26 12:25:00,49.96,49.97,49.93,49.93,5847.0,49.96,49.97,49.93,49.93,5847.0
2015-10-26 12:30:00,49.93,49.93,49.88,49.88,1700.0,49.93,49.93,49.88,49.88,1700.0
2015-10-26 12:35:00,49.88,49.9,49.88,49.9,1843.0,49.88,49.9,49.88,49.9,1843.0
2015-10-26 12:40:00,49.9,49.92,49.89,49.9,3016.0,49.9,49.92,49.89,49.9,3016.0
2015-10-26 12:45:00,49.91,49.93,49.9,49.9,10824.0,49.91,49.93,49.9,49.9,10824.0
2015-10-26 12:50:00,49.9,49.92,49.9,49.9,1600.0,49.9,49.92,49.9,49.9,1600.0
2015-10-26 12:55:00,49.91,49.91,49.88,49.89,2303.0,49.91,49.91,49.88,49.89,2303.0
2015-10-26 13:00:00,49.89,49.89,49.86,49.87,2678.0,49.89,49.89,49.86,49.87,2678.0
2015-10-26 13:05:00,49.86,49.91,49.85,49.87,2572.0,49.86,49.91,49.85,49.87,2572.0
2015-10-26 13:10:00,49.86,49.86,49.84,49.84,817.0,49.86,49.86,49.84,49.84,817.0
2015-10-26 13:15:00,49.85,49.9,49.85,49.9,2742.0,49.85,49.9,49.85,49.9,2742.0
2015-10-26 13:20:00,49.89,49.89,49.85,49.87,2200.0,49.89,49.89,49.85,49.87,2200.0
2015-10-26 13:25:00,49.88,49.91,49.88,49.91,2700.0,49.88,49.91,49.88,49.91,2700.0
2015-10-26 13:30:00,49.91,49.93,49.9,49.92,3340.0,49.91,49.93,49.9,49.92,3340.0
2015-10-26 13:35:00,49.92,49.97,49.92,49.95,4600.0,49.92,49.97,49.92,49.95,4600.0
2015-10-26 13:40:00,49.94,49.96,49.93,49.96,2640.0,49.94,49.96,49.93,49.96,2640.0
2015-10-26 13:45:00,49.96,49.96,49.93,49.95,5975.0,49.96,49.96,49.93,49.95,5975.0
2015-10-26 13:50:00,49.95,49.95,49.93,49.93,2729.0,49.95,49.95,49.93,49.93,2729.0
2015-10-26 13:55:00,49.93,49.94,49.9,49.9,4845.0,49.93,49.94,49.9,49.9,4845.0
2015-10-26 14:00:00,49.9,49.91,49.89,49.91,1200.0,49.9,49.91,49.89,49.91,1200.0
2015-10-26 14:05:00,49.9,49.93,49.9,49.91,6100.0,49.9,49.93,49.9,49.91,6100.0
2015-10-26 14:10:00,49.91,49.92,49.85,49.85,3000.0,49.91,49.92,49.85,49.85,3000.0
2015-10-26 14:15:00,49.85,49.85,49.82,49.82,1400.0,49.85,49.85,49.82,49.82,1400.0
2015-10-26 14:20:00,49.82,49.82,49.78,49.82,2500.0,49.82,49.82,49.78,49.82,2500.0
2015-10-26 14:25:00,49.81,49.83,49.8,49.83,3177.0,49.81,49.83,49.8,49.83,3177.0
2015-10-26 14:30:00,49.83,49.86,49.83,49.86,3301.0,49.83,49.86,49.83,49.86,3301.0
2015-10-26 14:35:00,49.87,49.89,49.86,49.88,5423.0,49.87,49.89,49.86,49.88,5423.0
2015-10-26 14:40:00,49.89,49.89,49.87,49.88,3277.0,49.89,49.89,49.87,49.88,3277.0
2015-10-26 14:45:00,49.89,49.94,49.88,49.91,10160.0,49.89,49.94,49.88,49.91,10160.0
2015-10-26 14:50:00,49.91,49.92,49.9,49.9,7020.0,49.91,49.92,49.9,49.9,7020.0
2015-10-26 14:55:00,49.91,49.94,49.9,49.94,6905.0,49.91,49.94,49.9,49.94,6905.0
2015-10-26 15:00:00,49.95,49.95,49.92,49.92,4700.0,49.95,49.95,49.92,49.92,4700.0
2015-10-26 15:05:00,49.91,49.93,49.91,49.93,7745.0,49.91,49.93,49.91,49.93,7745.0
2015-10-26 15:10:00,49.94,49.96,49.92,49.93,6543.0,49.94,49.96,49.92,49.93,6543.0
2015-10-26 15:15:00,49.93,49.94,49.91,49.91,8305.0,49.93,49.94,49.91,49.91,8305.0
2015-10-26 15:20:00,49.91,49.91,49.88,49.9,4771.0,49.91,49.91,49.88,49.9,4771.0
2015-10-26 15:25:00,49.89,49.91,49.88,49.91,5800.0,49.89,49.91,49.88,49.91,5800.0
2015-10-26 15:30:00,49.91,49.93,49.9,49.92,14340.0,49.91,49.93,49.9,49.92,14340.0
2015-10-26 15:35:00,49.92,49.93,49.91,49.92,7239.0,49.92,49.93,49.91,49.92,7239.0
2015-10-26 15:40:00,49.92,49.94,49.9,49.92,22109.0,49.92,49.94,49.9,49.92,22109.0
2015-10-26 15:45:00,49.92,49.93,49.89,49.89,15998.0,49.92,49.93,49.89,49.89,15998.0
2015-10-26 15:50:00,49.88,49.92,49.88,49.91,20842.0,49.88,49.92,49.88,49.91,20842.0
2015-10-26 15:55:00,49.91,49.96,49.89,49.89,39082.0,49.91,49.96,49.89,49.89,39082.0
2015-10-27 09:30:00,49.71,49.96,49.71,49.96,5568.0,49.71,49.96,49.71,49.96,5568.0
2015-10-27 09:35:00,49.97,50.23,49.97,50.23,15570.0,49.97,50.23,49.97,50.23,15570.0
2015-10-27 09:40:00,50.25,50.44,50.25,50.35,11810.0,50.25,50.44,50.25,50.35,11810.0
2015-10-27 09:45:00,50.38,50.38,50.19,50.26,8100.0,50.38,50.38,50.19,50.26,8100.0
2015-10-27 09:50:00,50.25,50.25,50.18,50.21,5171.0,50.25,50.25,50.18,50.21,5171.0
2015-10-27 09:55:00,50.21,50.21,50.08,50.1,2780.0,50.21,50.21,50.08,50.1,2780.0
2015-10-27 10:00:00,50.09,50.09,49.91,49.93,3700.0,50.09,50.09,49.91,49.93,3700.0
2015-10-27 10:05:00,49.92,49.92,49.8,49.8,2250.0,49.92,49.92,49.8,49.8,2250.0
2015-10-27 10:10:00,49.8,49.84,49.8,49.81,3828.0,49.8,49.84,49.8,49.81,3828.0
2015-10-27 10:15:00,49.81,49.81,49.64,49.64,2800.0,49.81,49.81,49.64,49.64,2800.0
2015-10-27 10:20:00,49.63,49.64,49.61,49.61,4924.0,49.63,49.64,49.61,49.61,4924.0
2015-10-27 10:25:00,49.62,49.69,49.62,49.67,4055.0,49.62,49.69,49.62,49.67,4055.0
2015-10-27 10:30:00,49.66,49.68,49.59,49.63,8400.0,49.66,49.68,49.59,49.63,8400.0
2015-10-27 10:35:00,49.63,49.71,49.63,49.71,8050.0,49.63,49.71,49.63,49.71,8050.0
2015-10-27 10:40:00,49.7,49.74,49.67,49.74,4802.0,49.7,49.74,49.67,49.74,4802.0
2015-10-27 10:45:00,49.74,49.77,49.72,49.77,3600.0,49.74,49.77,49.72,49.77,3600.0
2015-10-27 10:50:00,49.78,49.79,49.77,49.77,2100.0,49.78,49.79,49.77,49.77,2100.0
2015-10-27 10:55:00,49.77,49.84,49.77,49.8,7900.0,49.77,49.84,49.77,49.8,7900.0
2015-10-27 11:00:00,49.8,49.91,49.78,49.91,8500.0,49.8,49.91,49.78,49.91,8500.0
2015-10-27 11:05:00,49.93,49.95,49.87,49.87,2300.0,49.93,49.95,49.87,49.87,2300.0
2015-10-27 11:10:00,49.88,49.88,49.81,49.84,6000.0,49.88,49.88,49.81,49.84,6000.0
2015-10-27 11:15:00,49.84,49.86,49.8,49.8,6400.0,49.84,49.86,49.8,49.8,6400.0
2015-10-27 11:20:00,49.82,49.84,49.79,49.8,8950.0,49.82,49.84,49.79,49.8,8950.0
2015-10-27 11:25:00,49.8,49.83,49.78,49.78,3400.0,49.8,49.83,49.78,49.78,3400.0
2015-10-27 11:30:00,49.78,49.8,49.74,49.74,3333.0,49.78,49.8,49.74,49.74,3333.0
2015-10-27 11:35:00,49.73,49.77,49.73,49.73,2280.0,49.73,49.77,49.73,49.73,2280.0
2015-10-27 11:40:00,49.73,49.77,49.72,49.72,1800.0,49.73,49.77,49.72,49.72,1800.0
2015-10-27 11:45:00,49.75,49.84,49.75,49.84,1500.0,49.75,49.84,49.75,49.84,1500.0
2015-10-27 11:50:00,49.84,49.84,49.79,49.81,5635.0,49.84,49.84,49.79,49.81,5635.0
2015-10-27 11:55:00,49.79,49.79,49.77,49.78,3900.0,49.79,49.79,49.77,49.78,3900.0
2015-10-27 12:00:00,49.79,49.81,49.73,49.73,4800.0,49.79,49.81,49.73,49.73,4800.0
2015-10-27 12:05:00,49.72,49.75,49.71,49.74,3638.0,49.72,49.75,49.71,49.74,3638.0
2015-10-27 12:10:00,49.73,49.73,49.71,49.73,2200.0,49.73,49.73,49.71,49.73,2200.0
2015-10-27 12:15:00,49.73,49.78,49.72,49.76,2900.0,49.73,49.78,49.72,49.76,2900.0
2015-10-27 12:20:00,49.78,49.81,49.77,49.77,15000.0,49.78,49.81,49.77,49.77,15000.0
2015-10-27 12:25:00,49.78,49.81,49.78,49.78,2500.0,49.78,49.81,49.78,49.78,2500.0
2015-10-27 12:30:00,49.77,49.83,49.75,49.77,5149.0,49.77,49.83,49.75,49.77,5149.0
2015-10-27 12:35:00,49.76,49.82,49.75,49.8,2845.0,49.76,49.82,49.75,49.8,2845.0
2015-10-27 12:40:00,49.79,49.79,49.78,49.78,600.0,49.79,49.79,49.78,49.78,600.0
2015-10-27 12:45:00,49.81,49.83,49.77,49.77,9600.0,49.81,49.83,49.77,49.77,9600.0
2015-10-27 12:50:00,49.76,49.76,49.67,49.67,1700.0,49.76,49.76,49.67,49.67,1700.0
2015-10-27 12:55:00,49.67,49.67,49.58,49.59,2861.0,49.67,49.67,49.58,49.59,2861.0
2015-10-27 13:00:00,49.58,49.58,49.45,49.47,3884.0,49.58,49.58,49.45,49.47,3884.0
2015-10-27 13:05:00,49.45,49.49,49.41,49.44,3070.0,49.45,49.49,49.41,49.44,3070.0
2015-10-27 13:10:00,49.44,49.44,49.4,49.4,7700.0,49.44,49.44,49.4,49.4,7700.0
2015-10-27 13:15:00,49.4,49.41,49.36,49.38,5602.0,49.4,49.41,49.36,49.38,5602.0
2015-10-27 13:20:00,49.38,49.38,49.35,49.35,2100.0,49.38,49.38,49.35,49.35,2100.0
2015-10-27 13:25:00,49.34,49.42,49.31,49.42,9720.0,49.34,49.42,49.31,49.42,9720.0
2015-10-27 13:30:00,49.42,49.46,49.4,49.46,4134.0,49.42,49.46,49.4,49.46,4134.0
2015-10-27 13:35:00,49.46,49.5,49.46,49.48,2400.0,49.46,49.5,49.46,49.48,2400.0
2015-10-27 13:40:00,49.48,49.51,49.48,49.5,2800.0,49.48,49.51,49.48,49.5,2800.0
2015-10-27 13:45:00,49.49,49.49,49.44,49.45,1700.0,49.49,49.49,49.44,49.45,1700.0
2015-10-27 13:50:00,49.43,49.43,49.33,49.33,3505.0,49.43,49.43,49.33,49.33,3505.0
2015-10-27 13:55:00,49.36,49.38,49.34,49.35,3200.0,49.36,49.38,49.34,49.35,3200.0
2015-10-27 14:00:00,49.35,49.41,49.35,49.41,2397.0,49.35,49.41,49.35,49.41,2397.0
2015-10-27 14:05:00,49.41,49.43,49.35,49.39,5896.0,49.41,49.43,49.35,49.39,5896.0
2015-10-27 14:10:00,49.4,49.43,49.39,49.39,2690.0,49.4,49.43,49.39,49.39,2690.0
2015-10-27 14:15:00,49.41,49.45,49.36,49.36,4609.0,49.41,49.45,49.36,49.36,4609.0
2015-10-27 14:20:00,49.35,49.38,49.34,49.38,4421.0,49.35,49.38,49.34,49.38,4421.0
2015-10-27 14:25:00,49.38,49.41,49.37,49.37,4050.0,49.38,49.41,49.37,49.37,4050.0
2015-10-27 14:30:00,49.37,49.37,49.32,49.32,4300.0,49.37,49.37,49.32,49.32,4300.0
2015-10-27 14:35:00,49.32,49.38,49.31,49.36,3250.0,49.32,49.38,49.31,49.36,3250.0
2015-10-27 14:40:00,49.34,49.36,49.29,49.29,5694.0,49.34,49.36,49.29,49.29,5694.0
2015-10-27 14:45:00,49.29,49.3,49.25,49.25,7865.0,49.29,49.3,49.25,49.25,7865.0
2015-10-27 14:50:00,49.24,49.27,49.23,49.24,6408.0,49.24,49.27,49.23,49.24,6408.0
2015-10-27 14:55:00,49.23,49.27,49.23,49.23,5400.0,49.23,49.27,49.23,49.23,5400.0
2015-10-27 15:00:00,49.23,49.3,49.22,49.28,5887.0,49.23,49.3,49.22,49.28,5887.0
2015-10-27 15:05:00,49.28,49.32,49.26,49.28,7810.0,49.28,49.32,49.26,49.28,7810.0
2015-10-27 15:10:00,49.27,49.36,49.27,49.36,6800.0,49.27,49.36,49.27,49.36,6800.0
2015-10-27 15:15:00,49.36,49.41,49.36,49.37,6150.0,49.36,49.41,49.36,49.37,6150.0
2015-10-27 15:20:00,49.36,49.39,49.35,49.38,5012.0,49.36,49.39,49.35,49.38,5012.0
2015-10-27 15:25:00,49.38,49.4,49.34,49.34,13557.0,49.38,49.4,49.34,49.34,13557.0
2015-10-27 15:30:00,49.35,49.36,49.29,49.34,10009.0,49.35,49.36,49.29,49.34,10009.0
2015-10-27 15:35:00,49.34,49.34,49.28,49.29,8624.0,49.34,49.34,49.28,49.29,8624.0
2015-10-27 15:40:00,49.29,49.33,49.29,49.32,18144.0,49.29,49.33,49.29,49.32,18144.0
2015-10-27 15:45:00,49.32,49.32,49.28,49.3,14426.0,49.32,49.32,49.28,49.3,14426.0
2015-10-27 15:50:00,49.29,49.31,49.25,49.3,20146.0,49.29,49.31,49.25,49.3,20146.0
2015-10-27 15:55:00,49.31,49.4,49.31,49.4,37439.0,49.31,49.4,49.31,49.4,37439.0
2015-10-28 09:30:00,49.86,49.86,48.71,49.79,13844.0,49.86,49.86,48.71,49.79,13844.0
2015-10-28 09:35:00,49.81,49.85,49.74,49.76,3300.0,49.81,49.85,49.74,49.76,3300.0
2015-10-28 09:40:00,49.71,49.74,49.57,49.65,3904.0,49.71,49.74,49.57,49.65,3904.0
2015-10-28 09:45:00,49.7,49.74,49.65,49.69,3800.0,49.7,49.74,49.65,49.69,3800.0
2015-10-28 09:50:00,49.69,49.91,49.69,49.81,5561.0,49.69,49.91,49.69,49.81,5561.0
2015-10-28 09:55:00,49.81,49.87,49.79,49.81,9376.0,49.81,49.87,49.79,49.81,9376.0
2015-10-28 10:00:00,49.8,49.86,49.79,49.8,7100.0,49.8,49.86,49.79,49.8,7100.0
2015-10-28 10:05:00,49.82,49.85,49.81,49.82,3100.0,49.82,49.85,49.81,49.82,3100.0
2015-10-28 10:10:00,49.85,49.89,49.82,49.84,9966.0,49.85,49.89,49.82,49.84,9966.0
2015-10-28 10:15:00,49.84,49.84,49.76,49.79,6600.0,49.84,49.84,49.76,49.79,6600.0
2015-10-28 10:20:00,49.79,49.85,49.79,49.83,2800.0,49.79,49.85,49.79,49.83,2800.0
2015-10-28 10:25:00,49.85,49.85,49.81,49.83,3887.0,49.85,49.85,49.81,49.83,3887.0
2015-10-28 10:30:00,49.85,49.88,49.83,49.83,4935.0,49.85,49.88,49.83,49.83,4935.0
2015-10-28 10:35:00,49.85,49.88,49.83,49.84,11308.0,49.85,49.88,49.83,49.84,11308.0
2015-10-28 10:40:00,49.83,49.92,49.83,49.92,20023.0,49.83,49.92,49.83,49.92,20023.0
2015-10-28 10:45:00,49.89,50.01,49.89,49.99,15846.0,49.89,50.01,49.89,49.99,15846.0
2015-10-28 10:50:00,49.98,50.04,49.96,50.03,7900.0,49.98,50.04,49.96,50.03,7900.0
2015-10-28 10:55:00,50.04,50.07,50.0,50.05,12969.0,50.04,50.07,50.0,50.05,12969.0
2015-10-28 11:00:00,50.06,50.08,50.04,50.05,9198.0,50.06,50.08,50.04,50.05,9198.0
2015-10-28 11:05:00,50.07,50.08,50.05,50.05,7900.0,50.07,50.08,50.05,50.05,7900.0
2015-10-28 11:10:00,50.06,50.07,50.01,50.01,13848.0,50.06,50.07,50.01,50.01,13848.0
2015-10-28 11:15:00,50.01,50.05,50.0,50.01,23635.0,50.01,50.05,50.0,50.01,23635.0
2015-10-28 11:20:00,50.02,50.09,50.02,50.07,3185.0,50.02,50.09,50.02,50.07,3185.0
2015-10-28 11:25:00,50.04,50.08,50.04,50.06,8761.0,50.04,50.08,50.04,50.06,8761.0
2015-10-28 11:30:00,50.06,50.09,50.03,50.03,9455.0,50.06,50.09,50.03,50.03,9455.0
2015-10-28 11:35:00,50.02,50.04,50.0,50.0,4100.0,50.02,50.04,50.0,50.0,4100.0
2015-10-28 11:40:00,50.01,50.06,50.01,50.06,11700.0,50.01,50.06,50.01,50.06,11700.0
2015-10-28 11:45:00,50.08,50.11,50.07,50.1,2200.0,50.08,50.11,50.07,50.1,2200.0
2015-10-28 11:50:00,50.1,50.13,50.09,50.09,2800.0,50.1,50.13,50.09,50.09,2800.0
2015-10-28 11:55:00,50.1,50.15,50.07,50.07,9710.0,50.1,50.15,50.07,50.07,9710.0
2015-10-28 12:00:00,50.06,50.06,50.05,50.05,400.0,50.06,50.06,50.05,50.05,400.0
2015-10-28 12:05:00,50.06,50.07,50.04,50.04,3685.0,50.06,50.07,50.04,50.04,3685.0
2015-10-28 12:10:00,50.04,50.08,50.04,50.06,6605.0,50.04,50.08,50.04,50.06,6605.0
2015-10-28 12:15:00,50.05,50.08,50.05,50.07,2292.0,50.05,50.08,50.05,50.07,2292.0
2015-10-28 12:20:00,50.09,50.14,50.09,50.1,2100.0,50.09,50.14,50.09,50.1,2100.0
2015-10-28 12:25:00,50.12,50.12,50.08,50.08,3248.0,50.12,50.12,50.08,50.08,3248.0
2015-10-28 12:30:00,50.1,50.12,50.09,50.1,5300.0,50.1,50.12,50.09,50.1,5300.0
2015-10-28 12:35:00,50.11,50.11,50.08,50.08,1700.0,50.11,50.11,50.08,50.08,1700.0
2015-10-28 12:40:00,50.07,50.08,50.05,50.05,1900.0,50.07,50.08,50.05,50.05,1900.0
2015-10-28 12:45:00,50.07,50.1,50.05,50.06,4506.0,50.07,50.1,50.05,50.06,4506.0
2015-10-28 12:50:00,50.05,50.07,50.05,50.06,5311.0,50.05,50.07,50.05,50.06,5311.0
2015-10-28 12:55:00,50.06,50.07,50.02,50.04,3747.0,50.06,50.07,50.02,50.04,3747.0
2015-10-28 13:00:00,50.05,50.06,50.04,50.06,2400.0,50.05,50.06,50.04,50.06,2400.0
2015-10-28 13:05:00,50.06,50.06,50.03,50.04,5600.0,50.06,50.06,50.03,50.04,5600.0
2015-10-28 13:10:00,50.04,50.1,50.02,50.1,3987.0,50.04,50.1,50.02,50.1,3987.0
2015-10-28 13:15:00,50.1,50.16,50.09,50.15,13200.0,50.1,50.16,50.09,50.15,13200.0
2015-10-28 13:20:00,50.15,50.17,50.14,50.15,2278.0,50.15,50.17,50.14,50.15,2278.0
2015-10-28 13:25:00,50.16,50.16,50.12,50.14,4765.0,50.16,50.16,50.12,50.14,4765.0
2015-10-28 13:30:00,50.13,50.14,50.13,50.14,1300.0,50.13,50.14,50.13,50.14,1300.0
2015-10-28 13:35:00,50.14,50.17,50.14,50.15,6042.0,50.14,50.17,50.14,50.15,6042.0
2015-10-28 13:40:00,50.15,50.16,50.14,50.14,4800.0,50.15,50.16,50.14,50.14,4800.0
2015-10-28 13:45:00,50.15,50.18,50.14,50.17,5748.0,50.15,50.18,50.14,50.17,5748.0
2015-10-28 13:50:00,50.17,50.22,50.17,50.19,3047.0,50.17,50.22,50.17,50.19,3047.0
2015-10-28 13:55:00,50.18,50.18,50.14,50.15,8043.0,50.18,50.18,50.14,50.15,8043.0
2015-10-28 14:00:00,50.14,50.14,50.02,50.02,4300.0,50.14,50.14,50.02,50.02,4300.0
2015-10-28 14:05:00,50.02,50.08,49.99,50.08,9012.0,50.02,50.08,49.99,50.08,9012.0
2015-10-28 14:10:00,50.06,50.08,49.89,49.92,8679.0,50.06,50.08,49.89,49.92,8679.0
2015-10-28 14:15:00,49.89,50.01,49.88,50.01,24863.0,49.89,50.01,49.88,50.01,24863.0
2015-10-28 14:20:00,50.0,50.07,49.99,50.06,13538.0,50.0,50.07,49.99,50.06,13538.0
2015-10-28 14:25:00,50.08,50.1,50.04,50.05,5399.0,50.08,50.1,50.04,50.05,5399.0
2015-10-28 14:30:00,50.05,50.05,49.97,49.97,4900.0,50.05,50.05,49.97,49.97,4900.0
2015-10-28 14:35:00,49.97,50.01,49.96,49.98,69027.0,49.97,50.01,49.96,49.98,69027.0
2015-10-28 14:40:00,50.0,50.03,49.92,49.93,35055.0,50.0,50.03,49.92,49.93,35055.0
2015-10-28 14:45:00,49.94,49.95,49.91,49.91,14500.0,49.94,49.95,49.91,49.91,14500.0
2015-10-28 14:50:00,49.9,50.05,49.9,50.01,5948.0,49.9,50.05,49.9,50.01,5948.0
2015-10-28 14:55:00,50.0,50.06,49.99,50.03,12224.0,50.0,50.06,49.99,50.03,12224.0
2015-10-28 15:00:00,50.03,50.08,50.01,50.03,5948.0,50.03,50.08,50.01,50.03,5948.0
2015-10-28 15:05:00,50.03,50.13,50.03,50.11,9202.0,50.03,50.13,50.03,50.11,9202.0
2015-10-28 15:10:00,50.09,50.12,50.08,50.12,13953.0,50.09,50.12,50.08,50.12,13953.0
2015-10-28 15:15:00,50.11,50.23,50.11,50.2,10113.0,50.11,50.23,50.11,50.2,10113.0
2015-10-28 15:20:00,50.22,50.24,50.2,50.21,24751.0,50.22,50.24,50.2,50.21,24751.0
2015-10-28 15:25:00,50.21,50.23,50.17,50.18,12200.0,50.21,50.23,50.17,50.18,12200.0
2015-10-28 15:30:00,50.2,50.26,50.19,50.2,21928.0,50.2,50.26,50.19,50.2,21928.0
2015-10-28 15:35:00,50.21,50.28,50.2,50.28,19241.0,50.21,50.28,50.2,50.28,19241.0
2015-10-28 15:40:00,50.27,50.44,50.27,50.41,12233.0,50.27,50.44,50.27,50.41,12233.0
2015-10-28 15:45:00,50.41,50.49,50.41,50.46,26297.0,50.41,50.49,50.41,50.46,26297.0
2015-10-28 15:50:00,50.45,50.5,50.45,50.5,16345.0,50.45,50.5,50.45,50.5,16345.0
2015-10-28 15:55:00,50.5,50.59,50.47,50.59,60964.0,50.5,50.59,50.47,50.59,60964.0
2015-10-29 09:30:00,50.23,50.45,50.04,50.15,5872.0,50.23,50.45,50.04,50.15,5872.0
2015-10-29 09:35:00,50.21,50.35,50.21,50.35,1400.0,50.21,50.35,50.21,50.35,1400.0
2015-10-29 09:40:00,50.34,50.43,50.32,50.36,5942.0,50.34,50.43,50.32,50.36,5942.0
2015-10-29 09:45:00,50.37,50.39,50.08,50.08,31942.0,50.37,50.39,50.08,50.08,31942.0
2015-10-29 09:50:00,50.06,50.08,50.01,50.03,2600.0,50.06,50.08,50.01,50.03,2600.0
2015-10-29 09:55:00,50.05,50.09,50.01,50.04,5350.0,50.05,50.09,50.01,50.04,5350.0
2015-10-29 10:00:00,50.01,50.12,50.01,50.11,7800.0,50.01,50.12,50.01,50.11,7800.0
2015-10-29 10:05:00,50.13,50.2,50.13,50.14,1600.0,50.13,50.2,50.13,50.14,1600.0
2015-10-29 10:10:00,50.16,50.16,50.11,50.12,3100.0,50.16,50.16,50.11,50.12,3100.0
2015-10-29 10:15:00,50.09,50.2,50.09,50.19,13500.0,50.09,50.2,50.09,50.19,13500.0
2015-10-29 10:20:00,50.22,50.24,50.18,50.2,2928.0,50.22,50.24,50.18,50.2,2928.0
2015-10-29 10:25:00,50.24,50.25,50.2,50.22,4721.0,50.24,50.25,50.2,50.22,4721.0
2015-10-29 10:30:00,50.22,50.25,50.22,50.24,12506.0,50.22,50.25,50.22,50.24,12506.0
2015-10-29 10:35:00,50.24,50.25,50.16,50.16,4257.0,50.24,50.25,50.16,50.16,4257.0
2015-10-29 10:40:00,50.16,50.25,50.16,50.25,2100.0,50.16,50.25,50.16,50.25,2100.0
2015-10-29 10:45:00,50.24,50.24,50.14,50.14,3372.0,50.24,50.24,50.14,50.14,3372.0
2015-10-29 10:50:00,50.12,50.21,50.12,50.21,1100.0,50.12,50.21,50.12,50.21,1100.0
2015-10-29 10:55:00,50.22,50.25,50.2,50.2,1819.0,50.22,50.25,50.2,50.2,1819.0
2015-10-29 11:00:00,50.18,50.23,50.17,50.23,1723.0,50.18,50.23,50.17,50.23,1723.0
2015-10-29 11:05:00,50.22,50.24,50.21,50.24,2800.0,50.22,50.24,50.21,50.24,2800.0
2015-10-29 11:10:00,50.25,50.25,50.21,50.24,8871.0,50.25,50.25,50.21,50.24,8871.0
2015-10-29 11:15:00,50.25,50.25,50.22,50.23,5404.0,50.25,50.25,50.22,50.23,5404.0
2015-10-29 11:20:00,50.23,50.25,50.23,50.24,4894.0,50.23,50.25,50.23,50.24,4894.0
2015-10-29 11:25:00,50.23,50.28,50.23,50.28,7470.0,50.23,50.28,50.23,50.28,7470.0
2015-10-29 11:30:00,50.28,50.31,50.28,50.3,6803.0,50.28,50.31,50.28,50.3,6803.0
2015-10-29 11:35:00,50.29,50.3,50.29,50.29,600.0,50.29,50.3,50.29,50.29,600.0
2015-10-29 11:40:00,50.28,50.3,50.26,50.27,7319.0,50.28,50.3,50.26,50.27,7319.0
2015-10-29 11:45:00,50.28,50.3,50.28,50.3,2500.0,50.28,50.3,50.28,50.3,2500.0
2015-10-29 11:50:00,50.29,50.29,50.23,50.26,2036.0,50.29,50.29,50.23,50.26,2036.0
2015-10-29 11:55:00,50.27,50.27,50.25,50.25,500.0,50.27,50.27,50.25,50.25,500.0
2015-10-29 12:00:00,50.25,50.25,50.23,50.23,2148.0,50.25,50.25,50.23,50.23,2148.0
2015-10-29 12:05:00,50.23,50.23,50.21,50.23,800.0,50.23,50.23,50.21,50.23,800.0
2015-10-29 12:10:00,50.22,50.24,50.2,50.21,1000.0,50.22,50.24,50.2,50.21,1000.0
2015-10-29 12:15:00,50.21,50.22,50.2,50.22,1656.0,50.21,50.22,50.2,50.22,1656.0
2015-10-29 12:20:00,50.22,50.23,50.22,50.23,1000.0,50.22,50.23,50.22,50.23,1000.0
2015-10-29 12:25:00,50.21,50.26,50.21,50.23,5799.0,50.21,50.26,50.21,50.23,5799.0
2015-10-29 12:30:00,50.25,50.25,50.23,50.24,3395.0,50.25,50.25,50.23,50.24,3395.0
2015-10-29 12:35:00,50.23,50.25,50.23,50.23,800.0,50.23,50.25,50.23,50.23,800.0
2015-10-29 12:40:00,50.22,50.25,50.22,50.25,1100.0,50.22,50.25,50.22,50.25,1100.0
2015-10-29 12:45:00,50.25,50.26,50.19,50.21,10257.0,50.25,50.26,50.19,50.21,10257.0
2015-10-29 12:50:00,50.21,50.21,50.12,50.12,1800.0,50.21,50.21,50.12,50.12,1800.0
2015-10-29 12:55:00,50.13,50.17,50.13,50.17,1100.0,50.13,50.17,50.13,50.17,1100.0
2015-10-29 13:00:00,50.18,50.18,50.14,50.14,2323.0,50.18,50.18,50.14,50.14,2323.0
2015-10-29 13:05:00,50.13,50.15,50.09,50.1,4744.0,50.13,50.15,50.09,50.1,4744.0
2015-10-29 13:10:00,50.1,50.1,50.07,50.07,800.0,50.1,50.1,50.07,50.07,800.0
2015-10-29 13:15:00,50.07,50.08,50.05,50.07,3035.0,50.07,50.08,50.05,50.07,3035.0
2015-10-29 13:20:00,50.08,50.08,50.05,50.05,1100.0,50.08,50.08,50.05,50.05,1100.0
2015-10-29 13:25:00,50.06,50.07,50.05,50.05,2300.0,50.06,50.07,50.05,50.05,2300.0
2015-10-29 13:30:00,50.05,50.05,50.04,50.04,1970.0,50.05,50.05,50.04,50.04,1970.0
2015-10-29 13:35:00,50.03,50.03,50.0,50.0,2350.0,50.03,50.03,50.0,50.0,2350.0
2015-10-29 13:40:00,49.99,50.0,49.96,49.97,2742.0,49.99,50.0,49.96,49.97,2742.0
2015-10-29 13:45:00,49.96,49.97,49.92,49.93,4804.0,49.96,49.97,49.92,49.93,4804.0
2015-10-29 13:50:00,49.92,49.92,49.9,49.9,2211.0,49.92,49.92,49.9,49.9,2211.0
2015-10-29 13:55:00,49.9,49.91,49.88,49.88,4878.0,49.9,49.91,49.88,49.88,4878.0
2015-10-29 14:00:00,49.87,49.98,49.87,49.98,6801.0,49.87,49.98,49.87,49.98,6801.0
2015-10-29 14:05:00,49.98,49.98,49.94,49.96,3850.0,49.98,49.98,49.94,49.96,3850.0
2015-10-29 14:10:00,49.96,49.99,49.95,49.99,1600.0,49.96,49.99,49.95,49.99,1600.0
2015-10-29 14:15:00,50.0,50.06,50.0,50.03,7399.0,50.0,50.06,50.0,50.03,7399.0
2015-10-29 14:20:00,50.03,50.04,50.02,50.03,12251.0,50.03,50.04,50.02,50.03,12251.0
2015-10-29 14:25:00,50.03,50.03,49.99,50.01,10810.0,50.03,50.03,49.99,50.01,10810.0
2015-10-29 14:30:00,50.0,50.03,49.99,50.01,2031.0,50.0,50.03,49.99,50.01,2031.0
2015-10-29 14:35:00,50.01,50.01,49.98,49.98,1600.0,50.01,50.01,49.98,49.98,1600.0
2015-10-29 14:40:00,49.98,50.0,49.97,50.0,2687.0,49.98,50.0,49.97,50.0,2687.0
2015-10-29 14:45:00,50.0,50.0,49.94,49.97,19818.0,50.0,50.0,49.94,49.97,19818.0
2015-10-29 14:50:00,49.98,50.01,49.98,50.01,1608.0,49.98,50.01,49.98,50.01,1608.0
2015-10-29 14:55:00,50.02,50.03,50.01,50.03,3000.0,50.02,50.03,50.01,50.03,3000.0
2015-10-29 15:00:00,50.05,50.06,49.98,50.0,6500.0,50.05,50.06,49.98,50.0,6500.0
2015-10-29 15:05:00,50.0,50.01,49.99,49.99,5533.0,50.0,50.01,49.99,49.99,5533.0
2015-10-29 15:10:00,49.98,50.02,49.98,50.02,3677.0,49.98,50.02,49.98,50.02,3677.0
2015-10-29 15:15:00,50.02,50.02,49.99,50.01,7994.0,50.02,50.02,49.99,50.01,7994.0
2015-10-29 15:20:00,50.01,50.01,50.0,50.0,1900.0,50.01,50.01,50.0,50.0,1900.0
2015-10-29 15:25:00,49.99,50.0,49.99,50.0,5348.0,49.99,50.0,49.99,50.0,5348.0
2015-10-29 15:30:00,50.0,50.01,49.99,49.99,12096.0,50.0,50.01,49.99,49.99,12096.0
2015-10-29 15:35:00,49.99,50.01,49.97,50.01,5500.0,49.99,50.01,49.97,50.01,5500.0
2015-10-29 15:40:00,50.01,50.01,49.98,49.99,16228.0,50.01,50.01,49.98,49.99,16228.0
2015-10-29 15:45:00,50.0,50.0,49.98,50.0,6049.0,50.0,50.0,49.98,50.0,6049.0
2015-10-29 15:50:00,50.0,50.02,49.99,50.0,19319.0,50.0,50.02,49.99,50.0,19319.0
2015-10-29 15:55:00,50.01,50.03,49.97,50.0,21934.0,50.01,50.03,49.97,50.0,21934.0
2015-10-30 09:30:00,49.98,50.05,49.87,49.91,5935.0,49.98,50.05,49.87,49.91,5935.0
2015-10-30 09:35:00,49.93,50.09,49.93,50.05,9100.0,49.93,50.09,49.93,50.05,9100.0
2015-10-30 09:40:00,50.04,50.05,50.0,50.03,1810.0,50.04,50.05,50.0,50.03,1810.0
2015-10-30 09:45:00,50.05,50.05,49.95,49.95,16105.0,50.05,50.05,49.95,49.95,16105.0
2015-10-30 09:50:00,49.93,49.95,49.92,49.95,1230.0,49.93,49.95,49.92,49.95,1230.0
2015-10-30 09:55:00,49.93,49.97,49.93,49.94,2110.0,49.93,49.97,49.93,49.94,2110.0
2015-10-30 10:00:00,49.96,49.98,49.95,49.97,847.0,49.96,49.98,49.95,49.97,847.0
2015-10-30 10:05:00,49.98,50.01,49.96,49.97,4200.0,49.98,50.01,49.96,49.97,4200.0
2015-10-30 10:10:00,49.96,49.96,49.9,49.91,2712.0,49.96,49.96,49.9,49.91,2712.0
2015-10-30 10:15:00,49.94,50.0,49.94,49.99,1800.0,49.94,50.0,49.94,49.99,1800.0
2015-10-30 10:20:00,50.0,50.0,49.96,49.96,1900.0,50.0,50.0,49.96,49.96,1900.0
2015-10-30 10:25:00,49.97,49.99,49.93,49.99,4518.0,49.97,49.99,49.93,49.99,4518.0
2015-10-30 10:30:00,49.99,50.0,49.97,49.99,3814.0,49.99,50.0,49.97,49.99,3814.0
2015-10-30 10:35:00,50.0,50.0,49.96,49.97,1100.0,50.0,50.0,49.96,49.97,1100.0
2015-10-30 10:40:00,49.97,50.0,49.97,49.99,4310.0,49.97,50.0,49.97,49.99,4310.0
2015-10-30 10:45:00,49.99,50.0,49.96,49.97,8849.0,49.99,50.0,49.96,49.97,8849.0
2015-10-30 10:50:00,49.99,50.0,49.99,50.0,4672.0,49.99,50.0,49.99,50.0,4672.0
2015-10-30 10:55:00,50.0,50.01,49.98,50.0,8040.0,50.0,50.01,49.98,50.0,8040.0
2015-10-30 11:00:00,50.0,50.01,49.97,49.98,59252.0,50.0,50.01,49.97,49.98,59252.0
2015-10-30 11:05:00,49.98,50.04,49.97,50.04,10701.0,49.98,50.04,49.97,50.04,10701.0
2015-10-30 11:10:00,50.04,50.09,50.04,50.09,10100.0,50.04,50.09,50.04,50.09,10100.0
2015-10-30 11:15:00,50.1,50.11,50.09,50.09,7446.0,50.1,50.11,50.09,50.09,7446.0
2015-10-30 11:20:00,50.09,50.1,50.08,50.09,7252.0,50.09,50.1,50.08,50.09,7252.0
2015-10-30 11:25:00,50.09,50.1,50.05,50.1,11262.0,50.09,50.1,50.05,50.1,11262.0
2015-10-30 11:30:00,50.1,50.13,50.1,50.12,2800.0,50.1,50.13,50.1,50.12,2800.0
2015-10-30 11:35:00,50.11,50.11,50.07,50.09,2800.0,50.11,50.11,50.07,50.09,2800.0
2015-10-30 11:40:00,50.1,50.1,50.08,50.09,5600.0,50.1,50.1,50.08,50.09,5600.0
2015-10-30 11:45:00,50.09,50.1,50.08,50.09,1900.0,50.09,50.1,50.08,50.09,1900.0
2015-10-30 11:50:00,50.09,50.12,50.09,50.09,18927.0,50.09,50.12,50.09,50.09,18927.0
2015-10-30 11:55:00,50.1,50.1,50.07,50.07,9255.0,50.1,50.1,50.07,50.07,9255.0
2015-10-30 12:00:00,50.07,50.09,50.06,50.08,2790.0,50.07,50.09,50.06,50.08,2790.0
2015-10-30 12:05:00,50.08,50.08,50.06,50.07,2960.0,50.08,50.08,50.06,50.07,2960.0
2015-10-30 12:10:00,50.09,50.09,50.07,50.08,2800.0,50.09,50.09,50.07,50.08,2800.0
2015-10-30 12:15:00,50.08,50.09,50.07,50.09,2000.0,50.08,50.09,50.07,50.09,2000.0
2015-10-30 12:20:00,50.1,50.1,50.03,50.03,12890.0,50.1,50.1,50.03,50.03,12890.0
2015-10-30 12:25:00,50.04,50.05,50.03,50.04,5444.0,50.04,50.05,50.03,50.04,5444.0
2015-10-30 12:30:00,50.03,50.05,50.02,50.04,4595.0,50.03,50.05,50.02,50.04,4595.0
2015-10-30 12:35:00,50.04,50.05,50.0,50.02,5800.0,50.04,50.05,50.0,50.02,5800.0
2015-10-30 12:40:00,50.01,50.03,50.01,50.03,700.0,50.01,50.03,50.01,50.03,700.0
2015-10-30 12:45:00,50.02,50.03,49.97,49.98,2600.0,50.02,50.03,49.97,49.98,2600.0
2015-10-30 12:50:00,49.97,49.98,49.93,49.97,5100.0,49.97,49.98,49.93,49.97,5100.0
2015-10-30 12:55:00,49.98,50.04,49.98,50.03,57124.0,49.98,50.04,49.98,50.03,57124.0
2015-10-30 13:00:00,50.03,50.04,50.01,50.03,4688.0,50.03,50.04,50.01,50.03,4688.0
2015-10-30 13:05:00,50.04,50.04,49.97,49.97,6930.0,50.04,50.04,49.97,49.97,6930.0
2015-10-30 13:10:00,49.98,50.0,49.97,49.99,1159.0,49.98,50.0,49.97,49.99,1159.0
2015-10-30 13:15:00,49.99,50.0,49.95,49.97,5700.0,49.99,50.0,49.95,49.97,5700.0
2015-10-30 13:20:00,49.97,49.98,49.97,49.98,800.0,49.97,49.98,49.97,49.98,800.0
2015-10-30 13:25:00,49.99,49.99,49.98,49.98,1900.0,49.99,49.99,49.98,49.98,1900.0
2015-10-30 13:30:00,49.99,50.0,49.98,50.0,4733.0,49.99,50.0,49.98,50.0,4733.0
2015-10-30 13:35:00,50.0,50.01,49.99,50.01,3399.0,50.0,50.01,49.99,50.01,3399.0
2015-10-30 13:40:00,50.0,50.0,49.99,50.0,1500.0,50.0,50.0,49.99,50.0,1500.0
2015-10-30 13:45:00,50.0,50.04,49.99,50.04,3650.0,50.0,50.04,49.99,50.04,3650.0
2015-10-30 13:50:00,50.05,50.06,50.04,50.06,5070.0,50.05,50.06,50.04,50.06,5070.0
2015-10-30 13:55:00,50.06,50.07,50.06,50.07,2900.0,50.06,50.07,50.06,50.07,2900.0
2015-10-30 14:00:00,50.07,50.1,50.05,50.08,4090.0,50.07,50.1,50.05,50.08,4090.0
2015-10-30 14:05:00,50.08,50.08,50.06,50.07,3200.0,50.08,50.08,50.06,50.07,3200.0
2015-10-30 14:10:00,50.07,50.08,50.05,50.07,3900.0,50.07,50.08,50.05,50.07,3900.0
2015-10-30 14:15:00,50.08,50.11,50.08,50.11,3000.0,50.08,50.11,50.08,50.11,3000.0
2015-10-30 14:20:00,50.1,50.1,50.04,50.05,7081.0,50.1,50.1,50.04,50.05,7081.0
2015-10-30 14:25:00,50.05,50.06,49.98,49.98,8398.0,50.05,50.06,49.98,49.98,8398.0
2015-10-30 14:30:00,49.98,50.01,49.97,50.01,2925.0,49.98,50.01,49.97,50.01,2925.0
2015-10-30 14:35:00,50.02,50.05,50.02,50.04,4061.0,50.02,50.05,50.02,50.04,4061.0
2015-10-30 14:40:00,50.04,50.04,50.0,50.02,5967.0,50.04,50.04,50.0,50.02,5967.0
2015-10-30 14:45:00,50.03,50.04,50.01,50.03,6135.0,50.03,50.04,50.01,50.03,6135.0
2015-10-30 14:50:00,50.02,50.06,50.0,50.06,7830.0,50.02,50.06,50.0,50.06,7830.0
2015-10-30 14:55:00,50.05,50.06,49.99,49.99,6733.0,50.05,50.06,49.99,49.99,6733.0
2015-10-30 15:00:00,49.99,49.99,49.95,49.96,2829.0,49.99,49.99,49.95,49.96,2829.0
2015-10-30 15:05:00,49.98,49.99,49.94,49.98,3383.0,49.98,49.99,49.94,49.98,3383.0
2015-10-30 15:10:00,49.98,49.98,49.94,49.95,6500.0,49.98,49.98,49.94,49.95,6500.0
2015-10-30 15:15:00,49.94,50.01,49.94,49.99,3779.0,49.94,50.01,49.94,49.99,3779.0
2015-10-30 15:20:00,50.0,50.02,49.99,49.99,3667.0,50.0,50.02,49.99,49.99,3667.0
2015-10-30 15:25:00,49.99,50.0,49.93,49.94,8920.0,49.99,50.0,49.93,49.94,8920.0
2015-10-30 15:30:00,49.93,49.99,49.92,49.98,9145.0,49.93,49.99,49.92,49.98,9145.0
2015-10-30 15:35:00,49.98,50.02,49.97,50.0,5575.0,49.98,50.02,49.97,50.0,5575.0
2015-10-30 15:40:00,50.0,50.03,49.97,49.99,37898.0,50.0,50.03,49.97,49.99,37898.0
2015-10-30 15:45:00,50.0,50.03,49.99,50.03,19141.0,50.0,50.03,49.99,50.03,19141.0
2015-10-30 15:50:00,50.04,50.09,50.03,50.06,31528.0,50.04,50.09,50.03,50.06,31528.0
2015-10-30 15:55:00,50.05,50.06,49.97,49.98,47964.0,50.05,50.06,49.97,49.98,47964.0
2015-11-02 09:30:00,50.09,50.09,49.48,49.91,6909.0,50.09,50.09,49.48,49.91,6909.0
2015-11-02 09:35:00,50.01,50.2,49.98,50.16,3074.0,50.01,50.2,49.98,50.16,3074.0
2015-11-02 09:40:00,50.13,50.13,50.07,50.07,2480.0,50.13,50.13,50.07,50.07,2480.0
2015-11-02 09:45:00,50.05,50.16,50.05,50.16,3100.0,50.05,50.16,50.05,50.16,3100.0
2015-11-02 09:50:00,50.16,50.19,50.1,50.12,6253.0,50.16,50.19,50.1,50.12,6253.0
2015-11-02 09:55:00,50.08,50.17,50.08,50.17,6690.0,50.08,50.17,50.08,50.17,6690.0
2015-11-02 10:00:00,50.15,50.18,50.07,50.12,4200.0,50.15,50.18,50.07,50.12,4200.0
2015-11-02 10:05:00,50.12,50.13,50.08,50.1,3103.0,50.12,50.13,50.08,50.1,3103.0
2015-11-02 10:10:00,50.11,50.16,50.09,50.16,4746.0,50.11,50.16,50.09,50.16,4746.0
2015-11-02 10:15:00,50.16,50.16,50.1,50.14,2034.0,50.16,50.16,50.1,50.14,2034.0
2015-11-02 10:20:00,50.13,50.19,50.09,50.18,6265.0,50.13,50.19,50.09,50.18,6265.0
2015-11-02 10:25:00,50.19,50.2,50.09,50.13,17038.0,50.19,50.2,50.09,50.13,17038.0
2015-11-02 10:30:00,50.14,50.14,50.11,50.13,2553.0,50.14,50.14,50.11,50.13,2553.0
2015-11-02 10:35:00,50.14,50.15,50.13,50.14,4940.0,50.14,50.15,50.13,50.14,4940.0
2015-11-02 10:40:00,50.15,50.15,50.1,50.11,4236.0,50.15,50.15,50.1,50.11,4236.0
2015-11-02 10:45:00,50.12,50.15,50.1,50.15,28508.0,50.12,50.15,50.1,50.15,28508.0
2015-11-02 10:50:00,50.15,50.16,50.12,50.13,3851.0,50.15,50.16,50.12,50.13,3851.0
2015-11-02 10:55:00,50.13,50.17,50.12,50.15,1800.0,50.13,50.17,50.12,50.15,1800.0
2015-11-02 11:00:00,50.15,50.17,50.15,50.15,2720.0,50.15,50.17,50.15,50.15,2720.0
2015-11-02 11:05:00,50.16,50.24,50.16,50.22,8899.0,50.16,50.24,50.16,50.22,8899.0
2015-11-02 11:10:00,50.22,50.24,50.19,50.22,10715.0,50.22,50.24,50.19,50.22,10715.0
2015-11-02 11:15:00,50.22,50.25,50.21,50.24,16146.0,50.22,50.25,50.21,50.24,16146.0
2015-11-02 11:20:00,50.24,50.25,50.21,50.22,18364.0,50.24,50.25,50.21,50.22,18364.0
2015-11-02 11:25:00,50.2,50.21,50.19,50.21,3911.0,50.2,50.21,50.19,50.21,3911.0
2015-11-02 11:30:00,50.24,50.25,50.21,50.23,17235.0,50.24,50.25,50.21,50.23,17235.0
2015-11-02 11:35:00,50.22,50.26,50.22,50.25,1400.0,50.22,50.26,50.22,50.25,1400.0
2015-11-02 11:40:00,50.25,50.26,50.19,50.19,3600.0,50.25,50.26,50.19,50.19,3600.0
2015-11-02 11:45:00,50.18,50.24,50.18,50.19,7927.0,50.18,50.24,50.18,50.19,7927.0
2015-11-02 11:50:00,50.18,50.21,50.18,50.21,9000.0,50.18,50.21,50.18,50.21,9000.0
2015-11-02 11:55:00,50.2,50.26,50.2,50.25,29927.0,50.2,50.26,50.2,50.25,29927.0
2015-11-02 12:00:00,50.26,50.26,50.22,50.22,2300.0,50.26,50.26,50.22,50.22,2300.0
2015-11-02 12:05:00,50.22,50.24,50.22,50.22,3200.0,50.22,50.24,50.22,50.22,3200.0
2015-11-02 12:10:00,50.23,50.25,50.23,50.25,6700.0,50.23,50.25,50.23,50.25,6700.0
2015-11-02 12:15:00,50.23,50.28,50.23,50.28,3100.0,50.23,50.28,50.23,50.28,3100.0
2015-11-02 12:20:00,50.28,50.29,50.28,50.29,1240.0,50.28,50.29,50.28,50.29,1240.0
2015-11-02 12:25:00,50.29,50.32,50.28,50.32,1952.0,50.29,50.32,50.28,50.32,1952.0
2015-11-02 12:30:00,50.33,50.33,50.29,50.31,1908.0,50.33,50.33,50.29,50.31,1908.0
2015-11-02 12:35:00,50.32,50.32,50.31,50.32,681.0,50.32,50.32,50.31,50.32,681.0
2015-11-02 12:40:00,50.33,50.34,50.32,50.34,2164.0,50.33,50.34,50.32,50.34,2164.0
2015-11-02 12:45:00,50.35,50.35,50.34,50.34,600.0,50.35,50.35,50.34,50.34,600.0
2015-11-02 12:50:00,50.34,50.38,50.34,50.38,2675.0,50.34,50.38,50.34,50.38,2675.0
2015-11-02 12:55:00,50.38,50.4,50.36,50.39,2300.0,50.38,50.4,50.36,50.39,2300.0
2015-11-02 13:00:00,50.39,50.41,50.38,50.39,2041.0,50.39,50.41,50.38,50.39,2041.0
2015-11-02 13:05:00,50.4,50.41,50.4,50.41,900.0,50.4,50.41,50.4,50.41,900.0
2015-11-02 13:10:00,50.42,50.42,50.38,50.38,1400.0,50.42,50.42,50.38,50.38,1400.0
2015-11-02 13:15:00,50.38,50.38,50.37,50.37,1400.0,50.38,50.38,50.37,50.37,1400.0
2015-11-02 13:20:00,50.36,50.4,50.36,50.4,1200.0,50.36,50.4,50.36,50.4,1200.0
2015-11-02 13:25:00,50.4,50.41,50.39,50.41,800.0,50.4,50.41,50.39,50.41,800.0
2015-11-02 13:30:00,50.4,50.42,50.4,50.41,2100.0,50.4,50.42,50.4,50.41,2100.0
2015-11-02 13:35:00,50.41,50.45,50.41,50.44,2200.0,50.41,50.45,50.41,50.44,2200.0
2015-11-02 13:40:00,50.43,50.45,50.42,50.45,1287.0,50.43,50.45,50.42,50.45,1287.0
2015-11-02 13:45:00,50.45,50.46,50.43,50.45,2027.0,50.45,50.46,50.43,50.45,2027.0
2015-11-02 13:50:00,50.46,50.46,50.44,50.45,1837.0,50.46,50.46,50.44,50.45,1837.0
2015-11-02 13:55:00,50.45,50.45,50.44,50.45,800.0,50.45,50.45,50.44,50.45,800.0
2015-11-02 14:00:00,50.45,50.48,50.45,50.47,1900.0,50.45,50.48,50.45,50.47,1900.0
2015-11-02 14:05:00,50.48,50.49,50.43,50.46,9506.0,50.48,50.49,50.43,50.46,9506.0
2015-11-02 14:10:00,50.45,50.45,50.45,50.45,200.0,50.45,50.45,50.45,50.45,200.0
2015-11-02 14:15:00,50.45,50.46,50.42,50.42,9769.0,50.45,50.46,50.42,50.42,9769.0
2015-11-02 14:20:00,50.44,50.45,50.41,50.43,34700.0,50.44,50.45,50.41,50.43,34700.0
2015-11-02 14:25:00,50.42,50.45,50.42,50.45,2000.0,50.42,50.45,50.42,50.45,2000.0
2015-11-02 14:30:00,50.45,50.46,50.44,50.46,7600.0,50.45,50.46,50.44,50.46,7600.0
2015-11-02 14:35:00,50.46,50.48,50.46,50.48,7500.0,50.46,50.48,50.46,50.48,7500.0
2015-11-02 14:40:00,50.48,50.62,50.47,50.62,23198.0,50.48,50.62,50.47,50.62,23198.0
2015-11-02 14:45:00,50.6,50.61,50.54,50.6,7621.0,50.6,50.61,50.54,50.6,7621.0
2015-11-02 14:50:00,50.59,50.62,50.59,50.62,5216.0,50.59,50.62,50.59,50.62,5216.0
2015-11-02 14:55:00,50.62,50.62,50.53,50.53,8437.0,50.62,50.62,50.53,50.53,8437.0
2015-11-02 15:00:00,50.52,50.55,50.51,50.52,5778.0,50.52,50.55,50.51,50.52,5778.0
2015-11-02 15:05:00,50.51,50.51,50.46,50.46,4774.0,50.51,50.51,50.46,50.46,4774.0
2015-11-02 15:10:00,50.46,50.47,50.45,50.45,2850.0,50.46,50.47,50.45,50.45,2850.0
2015-11-02 15:15:00,50.45,50.47,50.44,50.47,2614.0,50.45,50.47,50.44,50.47,2614.0
2015-11-02 15:20:00,50.46,50.47,50.44,50.44,3470.0,50.46,50.47,50.44,50.44,3470.0
2015-11-02 15:25:00,50.44,50.48,50.42,50.46,10237.0,50.44,50.48,50.42,50.46,10237.0
2015-11-02 15:30:00,50.47,50.52,50.46,50.48,5073.0,50.47,50.52,50.46,50.48,5073.0
2015-11-02 15:35:00,50.47,50.48,50.43,50.47,7068.0,50.47,50.48,50.43,50.47,7068.0
2015-11-02 15:40:00,50.47,50.48,50.44,50.48,35610.0,50.47,50.48,50.44,50.48,35610.0
2015-11-02 15:45:00,50.48,50.48,50.37,50.38,10482.0,50.48,50.48,50.37,50.38,10482.0
2015-11-02 15:50:00,50.38,50.45,50.38,50.44,17817.0,50.38,50.45,50.38,50.44,17817.0
2015-11-02 15:55:00,50.44,50.45,50.41,50.41,38713.0,50.44,50.45,50.41,50.41,38713.0
2015-11-03 09:30:00,50.25,50.42,50.24,50.25,3211.0,50.25,50.42,50.24,50.25,3211.0
2015-11-03 09:35:00,50.26,50.26,50.15,50.19,4330.0,50.26,50.26,50.15,50.19,4330.0
2015-11-03 09:40:00,50.16,50.21,50.13,50.13,2798.0,50.16,50.21,50.13,50.13,2798.0
2015-11-03 09:45:00,50.13,50.16,50.1,50.1,4700.0,50.13,50.16,50.1,50.1,4700.0
2015-11-03 09:50:00,50.08,50.1,50.05,50.1,2000.0,50.08,50.1,50.05,50.1,2000.0
2015-11-03 09:55:00,50.08,50.14,50.07,50.12,3200.0,50.08,50.14,50.07,50.12,3200.0
2015-11-03 10:00:00,50.12,50.15,50.1,50.12,2100.0,50.12,50.15,50.1,50.12,2100.0
2015-11-03 10:05:00,50.14,50.14,50.11,50.11,5200.0,50.14,50.14,50.11,50.11,5200.0
2015-11-03 10:10:00,50.1,50.12,50.09,50.09,4600.0,50.1,50.12,50.09,50.09,4600.0
2015-11-03 10:15:00,50.09,50.16,50.09,50.15,28925.0,50.09,50.16,50.09,50.15,28925.0
2015-11-03 10:20:00,50.13,50.13,50.09,50.1,10600.0,50.13,50.13,50.09,50.1,10600.0
2015-11-03 10:25:00,50.09,50.17,50.09,50.15,3733.0,50.09,50.17,50.09,50.15,3733.0
2015-11-03 10:30:00,50.15,50.16,50.09,50.15,6971.0,50.15,50.16,50.09,50.15,6971.0
2015-11-03 10:35:00,50.15,50.2,50.13,50.14,4000.0,50.15,50.2,50.13,50.14,4000.0
2015-11-03 10:40:00,50.15,50.19,50.13,50.18,7400.0,50.15,50.19,50.13,50.18,7400.0
2015-11-03 10:45:00,50.18,50.2,50.15,50.2,2900.0,50.18,50.2,50.15,50.2,2900.0
2015-11-03 10:50:00,50.2,50.2,50.16,50.16,4563.0,50.2,50.2,50.16,50.16,4563.0
2015-11-03 10:55:00,50.17,50.18,50.16,50.16,600.0,50.17,50.18,50.16,50.16,600.0
2015-11-03 11:00:00,50.17,50.18,50.17,50.17,1000.0,50.17,50.18,50.17,50.17,1000.0
2015-11-03 11:05:00,50.17,50.2,50.16,50.19,8319.0,50.17,50.2,50.16,50.19,8319.0
2015-11-03 11:10:00,50.18,50.2,50.15,50.16,7700.0,50.18,50.2,50.15,50.16,7700.0
2015-11-03 11:15:00,50.16,50.2,50.16,50.17,1772.0,50.16,50.2,50.16,50.17,1772.0
2015-11-03 11:20:00,50.15,50.2,50.14,50.2,9900.0,50.15,50.2,50.14,50.2,9900.0
2015-11-03 11:25:00,50.2,50.21,50.14,50.17,18205.0,50.2,50.21,50.14,50.17,18205.0
2015-11-03 11:30:00,50.16,50.36,50.16,50.36,51903.0,50.16,50.36,50.16,50.36,51903.0
2015-11-03 11:35:00,50.37,50.44,50.37,50.44,3500.0,50.37,50.44,50.37,50.44,3500.0
2015-11-03 11:40:00,50.46,50.48,50.42,50.48,7406.0,50.46,50.48,50.42,50.48,7406.0
2015-11-03 11:45:00,50.48,50.49,50.44,50.49,8643.0,50.48,50.49,50.44,50.49,8643.0
2015-11-03 11:50:00,50.49,50.5,50.46,50.46,2960.0,50.49,50.5,50.46,50.46,2960.0
2015-11-03 11:55:00,50.47,50.48,50.43,50.48,1618.0,50.47,50.48,50.43,50.48,1618.0
2015-11-03 12:00:00,50.47,50.47,50.44,50.46,800.0,50.47,50.47,50.44,50.46,800.0
2015-11-03 12:05:00,50.45,50.45,50.42,50.45,1000.0,50.45,50.45,50.42,50.45,1000.0
2015-11-03 12:10:00,50.46,50.46,50.38,50.38,1620.0,50.46,50.46,50.38,50.38,1620.0
2015-11-03 12:15:00,50.37,50.4,50.37,50.39,1000.0,50.37,50.4,50.37,50.39,1000.0
2015-11-03 12:20:00,50.38,50.42,50.38,50.4,520.0,50.38,50.42,50.38,50.4,520.0
2015-11-03 12:25:00,50.42,50.43,50.42,50.43,700.0,50.42,50.43,50.42,50.43,700.0
2015-11-03 12:30:00,50.46,50.49,50.46,50.49,1204.0,50.46,50.49,50.46,50.49,1204.0
2015-11-03 12:35:00,50.49,50.5,50.46,50.47,2600.0,50.49,50.5,50.46,50.47,2600.0
2015-11-03 12:40:00,50.47,50.47,50.44,50.46,1200.0,50.47,50.47,50.44,50.46,1200.0
2015-11-03 12:45:00,50.46,50.48,50.46,50.48,800.0,50.46,50.48,50.46,50.48,800.0
2015-11-03 12:50:00,50.48,50.49,50.45,50.46,4950.0,50.48,50.49,50.45,50.46,4950.0
2015-11-03 12:55:00,50.45,50.49,50.45,50.47,1727.0,50.45,50.49,50.45,50.47,1727.0
2015-11-03 13:00:00,50.47,50.51,50.47,50.51,1288.0,50.47,50.51,50.47,50.51,1288.0
2015-11-03 13:05:00,50.51,50.51,50.49,50.51,1200.0,50.51,50.51,50.49,50.51,1200.0
2015-11-03 13:10:00,50.49,50.49,50.48,50.49,1040.0,50.49,50.49,50.48,50.49,1040.0
2015-11-03 13:15:00,50.51,50.52,50.51,50.52,400.0,50.51,50.52,50.51,50.52,400.0
2015-11-03 13:20:00,50.53,50.54,50.5,50.52,2100.0,50.53,50.54,50.5,50.52,2100.0
2015-11-03 13:25:00,50.52,50.52,50.51,50.51,400.0,50.52,50.52,50.51,50.51,400.0
2015-11-03 13:30:00,50.5,50.5,50.48,50.48,3182.0,50.5,50.5,50.48,50.48,3182.0
2015-11-03 13:35:00,50.48,50.49,50.48,50.49,400.0,50.48,50.49,50.48,50.49,400.0
2015-11-03 13:40:00,50.52,50.59,50.52,50.59,2211.0,50.52,50.59,50.52,50.59,2211.0
2015-11-03 13:45:00,50.58,50.58,50.57,50.58,1000.0,50.58,50.58,50.57,50.58,1000.0
2015-11-03 13:50:00,50.58,50.63,50.58,50.63,4136.0,50.58,50.63,50.58,50.63,4136.0
2015-11-03 13:55:00,50.64,50.67,50.63,50.65,2171.0,50.64,50.67,50.63,50.65,2171.0
2015-11-03 14:00:00,50.65,50.67,50.61,50.61,2400.0,50.65,50.67,50.61,50.61,2400.0
2015-11-03 14:05:00,50.62,50.66,50.62,50.66,5590.0,50.62,50.66,50.62,50.66,5590.0
2015-11-03 14:10:00,50.64,50.69,50.62,50.69,4222.0,50.64,50.69,50.62,50.69,4222.0
2015-11-03 14:15:00,50.69,50.7,50.65,50.65,3564.0,50.69,50.7,50.65,50.65,3564.0
2015-11-03 14:20:00,50.64,50.65,50.63,50.64,1898.0,50.64,50.65,50.63,50.64,1898.0
2015-11-03 14:25:00,50.64,50.71,50.63,50.71,3024.0,50.64,50.71,50.63,50.71,3024.0
2015-11-03 14:30:00,50.72,50.75,50.71,50.72,2844.0,50.72,50.75,50.71,50.72,2844.0
2015-11-03 14:35:00,50.71,50.72,50.65,50.65,3000.0,50.71,50.72,50.65,50.65,3000.0
2015-11-03 14:40:00,50.67,50.68,50.64,50.64,2595.0,50.67,50.68,50.64,50.64,2595.0
2015-11-03 14:45:00,50.64,50.69,50.64,50.65,2368.0,50.64,50.69,50.64,50.65,2368.0
2015-11-03 14:50:00,50.69,50.74,50.69,50.72,2689.0,50.69,50.74,50.69,50.72,2689.0
2015-11-03 14:55:00,50.71,50.72,50.7,50.71,1965.0,50.71,50.72,50.7,50.71,1965.0
2015-11-03 15:00:00,50.71,50.73,50.68,50.69,3000.0,50.71,50.73,50.68,50.69,3000.0
2015-11-03 15:05:00,50.7,50.71,50.68,50.71,1905.0,50.7,50.71,50.68,50.71,1905.0
2015-11-03 15:10:00,50.72,50.72,50.68,50.7,1600.0,50.72,50.72,50.68,50.7,1600.0
2015-11-03 15:15:00,50.69,50.7,50.69,50.7,3900.0,50.69,50.7,50.69,50.7,3900.0
2015-11-03 15:20:00,50.7,50.71,50.69,50.7,6048.0,50.7,50.71,50.69,50.7,6048.0
2015-11-03 15:25:00,50.7,50.7,50.67,50.67,2993.0,50.7,50.7,50.67,50.67,2993.0
2015-11-03 15:30:00,50.67,50.68,50.65,50.66,4743.0,50.67,50.68,50.65,50.66,4743.0
2015-11-03 15:35:00,50.66,50.67,50.65,50.65,3907.0,50.66,50.67,50.65,50.65,3907.0
2015-11-03 15:40:00,50.66,50.66,50.61,50.61,7484.0,50.66,50.66,50.61,50.61,7484.0
2015-11-03 15:45:00,50.61,50.61,50.57,50.58,5928.0,50.61,50.61,50.57,50.58,5928.0
2015-11-03 15:50:00,50.53,50.57,50.52,50.54,23561.0,50.53,50.57,50.52,50.54,23561.0
2015-11-03 15:55:00,50.54,50.55,50.5,50.52,35967.0,50.54,50.55,50.5,50.52,35967.0
2015-11-04 09:30:00,50.68,50.79,50.62,50.79,8527.0,50.68,50.79,50.62,50.79,8527.0
2015-11-04 09:35:00,50.83,50.9,50.78,50.83,2220.0,50.83,50.9,50.78,50.83,2220.0
2015-11-04 09:40:00,50.81,50.81,50.7,50.74,3397.0,50.81,50.81,50.7,50.74,3397.0
2015-11-04 09:45:00,50.73,50.74,50.68,50.69,3416.0,50.73,50.74,50.68,50.69,3416.0
2015-11-04 09:50:00,50.66,50.66,50.59,50.63,3500.0,50.66,50.66,50.59,50.63,3500.0
2015-11-04 09:55:00,50.63,50.66,50.63,50.66,300.0,50.63,50.66,50.63,50.66,300.0
2015-11-04 10:00:00,50.7,50.72,50.69,50.72,3100.0,50.7,50.72,50.69,50.72,3100.0
2015-11-04 10:05:00,50.73,50.74,50.69,50.72,2150.0,50.73,50.74,50.69,50.72,2150.0
2015-11-04 10:10:00,50.74,50.76,50.73,50.74,2000.0,50.74,50.76,50.73,50.74,2000.0
2015-11-04 10:15:00,50.74,50.83,50.74,50.81,2130.0,50.74,50.83,50.74,50.81,2130.0
2015-11-04 10:20:00,50.81,50.81,50.78,50.78,3400.0,50.81,50.81,50.78,50.78,3400.0
2015-11-04 10:25:00,50.82,50.82,50.75,50.75,3000.0,50.82,50.82,50.75,50.75,3000.0
2015-11-04 10:30:00,50.74,50.84,50.7,50.83,2700.0,50.74,50.84,50.7,50.83,2700.0
2015-11-04 10:35:00,50.82,50.85,50.82,50.82,4020.0,50.82,50.85,50.82,50.82,4020.0
2015-11-04 10:40:00,50.81,50.82,50.73,50.75,2729.0,50.81,50.82,50.73,50.75,2729.0
2015-11-04 10:45:00,50.75,50.82,50.75,50.82,3502.0,50.75,50.82,50.75,50.82,3502.0
2015-11-04 10:50:00,50.8,50.8,50.75,50.76,1947.0,50.8,50.8,50.75,50.76,1947.0
2015-11-04 10:55:00,50.76,50.76,50.72,50.73,1475.0,50.76,50.76,50.72,50.73,1475.0
2015-11-04 11:00:00,50.67,50.73,50.66,50.73,3695.0,50.67,50.73,50.66,50.73,3695.0
2015-11-04 11:05:00,50.74,50.74,50.71,50.72,3200.0,50.74,50.74,50.71,50.72,3200.0
2015-11-04 11:10:00,50.71,50.75,50.69,50.74,4530.0,50.71,50.75,50.69,50.74,4530.0
2015-11-04 11:15:00,50.76,50.88,50.74,50.88,4364.0,50.76,50.88,50.74,50.88,4364.0
2015-11-04 11:20:00,50.88,50.9,50.88,50.88,2966.0,50.88,50.9,50.88,50.88,2966.0
2015-11-04 11:25:00,50.9,50.92,50.87,50.89,5460.0,50.9,50.92,50.87,50.89,5460.0
2015-11-04 11:30:00,50.9,50.9,50.88,50.89,3395.0,50.9,50.9,50.88,50.89,3395.0
2015-11-04 11:35:00,50.88,50.93,50.86,50.87,4278.0,50.88,50.93,50.86,50.87,4278.0
2015-11-04 11:40:00,50.87,50.87,50.82,50.84,1600.0,50.87,50.87,50.82,50.84,1600.0
2015-11-04 11:45:00,50.81,50.85,50.78,50.81,2841.0,50.81,50.85,50.78,50.81,2841.0
2015-11-04 11:50:00,50.81,50.86,50.81,50.86,2706.0,50.81,50.86,50.81,50.86,2706.0
2015-11-04 11:55:00,50.84,50.85,50.83,50.84,2153.0,50.84,50.85,50.83,50.84,2153.0
2015-11-04 12:00:00,50.84,50.84,50.82,50.83,2017.0,50.84,50.84,50.82,50.83,2017.0
2015-11-04 12:05:00,50.85,50.9,50.84,50.89,2500.0,50.85,50.9,50.84,50.89,2500.0
2015-11-04 12:10:00,50.93,50.98,50.93,50.97,700.0,50.93,50.98,50.93,50.97,700.0
2015-11-04 12:15:00,50.96,50.98,50.96,50.98,2748.0,50.96,50.98,50.96,50.98,2748.0
2015-11-04 12:20:00,50.97,50.98,50.97,50.97,595.0,50.97,50.98,50.97,50.97,595.0
2015-11-04 12:25:00,50.97,50.99,50.96,50.98,4317.0,50.97,50.99,50.96,50.98,4317.0
2015-11-04 12:30:00,50.98,50.98,50.96,50.96,1690.0,50.98,50.98,50.96,50.96,1690.0
2015-11-04 12:35:00,50.96,50.97,50.94,50.96,2200.0,50.96,50.97,50.94,50.96,2200.0
2015-11-04 12:40:00,50.95,50.96,50.93,50.96,1587.0,50.95,50.96,50.93,50.96,1587.0
2015-11-04 12:45:00,50.96,50.97,50.96,50.96,600.0,50.96,50.97,50.96,50.96,600.0
2015-11-04 12:50:00,50.93,50.97,50.92,50.95,1400.0,50.93,50.97,50.92,50.95,1400.0
2015-11-04 12:55:00,50.95,50.96,50.94,50.96,800.0,50.95,50.96,50.94,50.96,800.0
2015-11-04 13:00:00,50.97,50.97,50.91,50.91,2500.0,50.97,50.97,50.91,50.91,2500.0
2015-11-04 13:05:00,50.9,50.91,50.9,50.9,1046.0,50.9,50.91,50.9,50.9,1046.0
2015-11-04 13:10:00,50.92,50.95,50.92,50.95,700.0,50.92,50.95,50.92,50.95,700.0
2015-11-04 13:15:00,50.93,50.93,50.89,50.9,3099.0,50.93,50.93,50.89,50.9,3099.0
2015-11-04 13:20:00,50.9,50.93,50.89,50.93,2357.0,50.9,50.93,50.89,50.93,2357.0
2015-11-04 13:25:00,50.97,50.97,50.97,50.97,100.0,50.97,50.97,50.97,50.97,100.0
2015-11-04 13:30:00,50.97,50.97,50.96,50.96,800.0,50.97,50.97,50.96,50.96,800.0
2015-11-04 13:35:00,50.96,50.96,50.93,50.94,1877.0,50.96,50.96,50.93,50.94,1877.0
2015-11-04 13:40:00,50.93,50.93,50.92,50.93,1100.0,50.93,50.93,50.92,50.93,1100.0
2015-11-04 13:45:00,50.94,50.94,50.88,50.88,1800.0,50.94,50.94,50.88,50.88,1800.0
2015-11-04 13:50:00,50.9,50.9,50.9,50.9,600.0,50.9,50.9,50.9,50.9,600.0
2015-11-04 13:55:00,50.92,50.92,50.9,50.9,200.0,50.92,50.92,50.9,50.9,200.0
2015-11-04 14:00:00,50.91,50.93,50.9,50.93,2387.0,50.91,50.93,50.9,50.93,2387.0
2015-11-04 14:05:00,50.93,50.99,50.93,50.97,5900.0,50.93,50.99,50.93,50.97,5900.0
2015-11-04 14:10:00,50.98,50.99,50.96,50.99,1050.0,50.98,50.99,50.96,50.99,1050.0
2015-11-04 14:15:00,50.98,50.99,50.96,50.99,886.0,50.98,50.99,50.96,50.99,886.0
2015-11-04 14:20:00,50.98,51.0,50.97,50.97,3700.0,50.98,51.0,50.97,50.97,3700.0
2015-11-04 14:25:00,50.97,50.99,50.96,50.98,2800.0,50.97,50.99,50.96,50.98,2800.0
2015-11-04 14:30:00,50.99,50.99,50.98,50.99,2600.0,50.99,50.99,50.98,50.99,2600.0
2015-11-04 14:35:00,50.98,50.99,50.97,50.98,2579.0,50.98,50.99,50.97,50.98,2579.0
2015-11-04 14:40:00,50.97,51.02,50.97,51.02,13656.0,50.97,51.02,50.97,51.02,13656.0
2015-11-04 14:45:00,51.03,51.06,51.01,51.01,2300.0,51.03,51.06,51.01,51.01,2300.0
2015-11-04 14:50:00,51.03,51.03,50.98,50.99,1400.0,51.03,51.03,50.98,50.99,1400.0
2015-11-04 14:55:00,50.99,51.01,50.96,50.97,5913.0,50.99,51.01,50.96,50.97,5913.0
2015-11-04 15:00:00,50.97,50.98,50.93,50.93,4029.0,50.97,50.98,50.93,50.93,4029.0
2015-11-04 15:05:00,50.93,50.93,50.92,50.93,2256.0,50.93,50.93,50.92,50.93,2256.0
2015-11-04 15:10:00,50.93,50.93,50.88,50.88,2900.0,50.93,50.93,50.88,50.88,2900.0
2015-11-04 15:15:00,50.87,50.93,50.87,50.92,4364.0,50.87,50.93,50.87,50.92,4364.0
2015-11-04 15:20:00,50.93,50.96,50.93,50.94,3251.0,50.93,50.96,50.93,50.94,3251.0
2015-11-04 15:25:00,50.94,50.96,50.91,50.91,3100.0,50.94,50.96,50.91,50.91,3100.0
2015-11-04 15:30:00,50.91,50.94,50.91,50.93,8752.0,50.91,50.94,50.91,50.93,8752.0
2015-11-04 15:35:00,50.92,50.93,50.91,50.92,4660.0,50.92,50.93,50.91,50.92,4660.0
2015-11-04 15:40:00,50.93,50.97,50.91,50.95,17295.0,50.93,50.97,50.91,50.95,17295.0
2015-11-04 15:45:00,50.95,50.98,50.95,50.95,11925.0,50.95,50.98,50.95,50.95,11925.0
2015-11-04 15:50:00,50.95,50.98,50.94,50.97,30883.0,50.95,50.98,50.94,50.97,30883.0
2015-11-04 15:55:00,50.98,51.05,50.97,51.05,48503.0,50.98,51.05,50.97,51.05,48503.0
2015-11-05 09:30:00,50.88,51.01,50.81,50.92,12429.0,50.88,51.01,50.81,50.92,12429.0
2015-11-05 09:35:00,51.03,51.1,50.94,51.1,4959.0,51.03,51.1,50.94,51.1,4959.0
2015-11-05 09:40:00,51.05,51.09,50.96,51.01,5939.0,51.05,51.09,50.96,51.01,5939.0
2015-11-05 09:45:00,51.0,51.06,50.93,51.01,2907.0,51.0,51.06,50.93,51.01,2907.0
2015-11-05 09:50:00,51.06,51.06,50.91,50.94,4800.0,51.06,51.06,50.91,50.94,4800.0
2015-11-05 09:55:00,50.97,51.06,50.96,50.99,7726.0,50.97,51.06,50.96,50.99,7726.0
2015-11-05 10:00:00,50.99,51.08,50.99,51.01,5075.0,50.99,51.08,50.99,51.01,5075.0
2015-11-05 10:05:00,51.0,51.0,50.86,50.86,8100.0,51.0,51.0,50.86,50.86,8100.0
2015-11-05 10:10:00,50.86,50.95,50.85,50.85,3899.0,50.86,50.95,50.85,50.85,3899.0
2015-11-05 10:15:00,50.85,50.9,50.85,50.88,8586.0,50.85,50.9,50.85,50.88,8586.0
2015-11-05 10:20:00,50.89,50.91,50.89,50.89,1400.0,50.89,50.91,50.89,50.89,1400.0
2015-11-05 10:25:00,50.88,50.88,50.81,50.82,13750.0,50.88,50.88,50.81,50.82,13750.0
2015-11-05 10:30:00,50.8,50.8,50.74,50.74,2800.0,50.8,50.8,50.74,50.74,2800.0
2015-11-05 10:35:00,50.74,50.79,50.74,50.76,4501.0,50.74,50.79,50.74,50.76,4501.0
2015-11-05 10:40:00,50.77,50.78,50.74,50.76,3983.0,50.77,50.78,50.74,50.76,3983.0
2015-11-05 10:45:00,50.75,50.77,50.68,50.71,3700.0,50.75,50.77,50.68,50.71,3700.0
2015-11-05 10:50:00,50.71,50.78,50.71,50.78,1900.0,50.71,50.78,50.71,50.78,1900.0
2015-11-05 10:55:00,50.79,50.81,50.74,50.75,3100.0,50.79,50.81,50.74,50.75,3100.0
2015-11-05 11:00:00,50.75,50.77,50.73,50.73,3300.0,50.75,50.77,50.73,50.73,3300.0
2015-11-05 11:05:00,50.73,50.75,50.73,50.74,1895.0,50.73,50.75,50.73,50.74,1895.0
2015-11-05 11:10:00,50.71,50.72,50.65,50.66,13347.0,50.71,50.72,50.65,50.66,13347.0
2015-11-05 11:15:00,50.66,50.67,50.63,50.65,3700.0,50.66,50.67,50.63,50.65,3700.0
2015-11-05 11:20:00,50.63,50.66,50.62,50.63,3607.0,50.63,50.66,50.62,50.63,3607.0
2015-11-05 11:25:00,50.62,50.63,50.61,50.62,2223.0,50.62,50.63,50.61,50.62,2223.0
2015-11-05 11:30:00,50.62,50.63,50.59,50.59,9400.0,50.62,50.63,50.59,50.59,9400.0
2015-11-05 11:35:00,50.6,50.61,50.57,50.57,4989.0,50.6,50.61,50.57,50.57,4989.0
2015-11-05 11:40:00,50.57,50.58,50.54,50.58,2543.0,50.57,50.58,50.54,50.58,2543.0
2015-11-05 11:45:00,50.56,50.62,50.56,50.62,2885.0,50.56,50.62,50.56,50.62,2885.0
2015-11-05 11:50:00,50.63,50.66,50.62,50.66,2400.0,50.63,50.66,50.62,50.66,2400.0
2015-11-05 11:55:00,50.66,50.68,50.65,50.65,1100.0,50.66,50.68,50.65,50.65,1100.0
2015-11-05 12:00:00,50.66,50.66,50.64,50.66,1000.0,50.66,50.66,50.64,50.66,1000.0
2015-11-05 12:05:00,50.66,50.7,50.66,50.68,2582.0,50.66,50.7,50.66,50.68,2582.0
2015-11-05 12:10:00,50.67,50.67,50.63,50.65,2700.0,50.67,50.67,50.63,50.65,2700.0
2015-11-05 12:15:00,50.66,50.69,50.66,50.67,1300.0,50.66,50.69,50.66,50.67,1300.0
2015-11-05 12:20:00,50.67,50.69,50.67,50.68,3382.0,50.67,50.69,50.67,50.68,3382.0
2015-11-05 12:25:00,50.68,50.72,50.68,50.7,2000.0,50.68,50.72,50.68,50.7,2000.0
2015-11-05 12:30:00,50.7,50.7,50.69,50.69,400.0,50.7,50.7,50.69,50.69,400.0
2015-11-05 12:35:00,50.7,50.7,50.67,50.68,800.0,50.7,50.7,50.67,50.68,800.0
2015-11-05 12:40:00,50.69,50.69,50.69,50.69,1311.0,50.69,50.69,50.69,50.69,1311.0
2015-11-05 12:45:00,50.66,50.68,50.66,50.66,3000.0,50.66,50.68,50.66,50.66,3000.0
2015-11-05 12:50:00,50.67,50.69,50.65,50.67,3075.0,50.67,50.69,50.65,50.67,3075.0
2015-11-05 12:55:00,50.67,50.67,50.64,50.66,2941.0,50.67,50.67,50.64,50.66,2941.0
2015-11-05 13:00:00,50.66,50.68,50.65,50.68,3032.0,50.66,50.68,50.65,50.68,3032.0
2015-11-05 13:05:00,50.67,50.68,50.65,50.68,2200.0,50.67,50.68,50.65,50.68,2200.0
2015-11-05 13:10:00,50.68,50.7,50.68,50.69,1700.0,50.68,50.7,50.68,50.69,1700.0
2015-11-05 13:15:00,50.69,50.7,50.68,50.68,800.0,50.69,50.7,50.68,50.68,800.0
2015-11-05 13:20:00,50.66,50.68,50.64,50.67,2500.0,50.66,50.68,50.64,50.67,2500.0
2015-11-05 13:25:00,50.68,50.72,50.67,50.69,2100.0,50.68,50.72,50.67,50.69,2100.0
2015-11-05 13:30:00,50.69,50.73,50.69,50.73,1300.0,50.69,50.73,50.69,50.73,1300.0
2015-11-05 13:35:00,50.73,50.76,50.72,50.75,3236.0,50.73,50.76,50.72,50.75,3236.0
2015-11-05 13:40:00,50.74,50.77,50.74,50.75,3508.0,50.74,50.77,50.74,50.75,3508.0
2015-11-05 13:45:00,50.73,50.8,50.73,50.8,2800.0,50.73,50.8,50.73,50.8,2800.0
2015-11-05 13:50:00,50.8,50.83,50.79,50.83,2906.0,50.8,50.83,50.79,50.83,2906.0
2015-11-05 13:55:00,50.82,50.84,50.82,50.83,2100.0,50.82,50.84,50.82,50.83,2100.0
2015-11-05 14:00:00,50.82,50.84,50.81,50.81,2700.0,50.82,50.84,50.81,50.81,2700.0
2015-11-05 14:05:00,50.82,50.82,50.79,50.8,3000.0,50.82,50.82,50.79,50.8,3000.0
2015-11-05 14:10:00,50.8,50.82,50.79,50.8,4125.0,50.8,50.82,50.79,50.8,4125.0
2015-11-05 14:15:00,50.81,50.81,50.79,50.79,2700.0,50.81,50.81,50.79,50.79,2700.0
2015-11-05 14:20:00,50.79,50.79,50.76,50.77,4567.0,50.79,50.79,50.76,50.77,4567.0
2015-11-05 14:25:00,50.78,50.78,50.77,50.78,2200.0,50.78,50.78,50.77,50.78,2200.0
2015-11-05 14:30:00,50.78,50.79,50.74,50.79,5750.0,50.78,50.79,50.74,50.79,5750.0
2015-11-05 14:35:00,50.79,50.79,50.77,50.77,1489.0,50.79,50.79,50.77,50.77,1489.0
2015-11-05 14:40:00,50.77,50.79,50.76,50.78,2242.0,50.77,50.79,50.76,50.78,2242.0
2015-11-05 14:45:00,50.77,50.81,50.75,50.76,12900.0,50.77,50.81,50.75,50.76,12900.0
2015-11-05 14:50:00,50.75,50.77,50.75,50.77,3200.0,50.75,50.77,50.75,50.77,3200.0
2015-11-05 14:55:00,50.76,50.81,50.76,50.8,5156.0,50.76,50.81,50.76,50.8,5156.0
2015-11-05 15:00:00,50.81,50.81,50.79,50.79,2400.0,50.81,50.81,50.79,50.79,2400.0
2015-11-05 15:05:00,50.8,50.8,50.77,50.77,5007.0,50.8,50.8,50.77,50.77,5007.0
2015-11-05 15:10:00,50.76,50.78,50.75,50.78,7141.0,50.76,50.78,50.75,50.78,7141.0
2015-11-05 15:15:00,50.77,50.81,50.77,50.8,4177.0,50.77,50.81,50.77,50.8,4177.0
2015-11-05 15:20:00,50.8,50.81,50.79,50.79,2200.0,50.8,50.81,50.79,50.79,2200.0
2015-11-05 15:25:00,50.77,50.79,50.77,50.79,5964.0,50.77,50.79,50.77,50.79,5964.0
2015-11-05 15:30:00,50.78,50.8,50.78,50.8,6800.0,50.78,50.8,50.78,50.8,6800.0
2015-11-05 15:35:00,50.81,50.82,50.81,50.82,6741.0,50.81,50.82,50.81,50.82,6741.0
2015-11-05 15:40:00,50.82,50.84,50.8,50.81,6820.0,50.82,50.84,50.8,50.81,6820.0
2015-11-05 15:45:00,50.83,50.83,50.77,50.78,8340.0,50.83,50.83,50.77,50.78,8340.0
2015-11-05 15:50:00,50.78,50.83,50.78,50.82,20313.0,50.78,50.83,50.78,50.82,20313.0
2015-11-05 15:55:00,50.82,50.85,50.8,50.84,36233.0,50.82,50.85,50.8,50.84,36233.0
2015-11-06 09:30:00,50.83,50.85,50.62,50.8,5321.0,50.83,50.85,50.62,50.8,5321.0
2015-11-06 09:35:00,50.75,50.82,50.75,50.82,2000.0,50.75,50.82,50.75,50.82,2000.0
2015-11-06 09:40:00,50.83,50.9,50.83,50.9,6912.0,50.83,50.9,50.83,50.9,6912.0
2015-11-06 09:45:00,50.88,50.96,50.88,50.96,1800.0,50.88,50.96,50.88,50.96,1800.0
2015-11-06 09:50:00,50.94,50.99,50.94,50.95,3338.0,50.94,50.99,50.94,50.95,3338.0
2015-11-06 09:55:00,50.94,50.99,50.9,50.97,2903.0,50.94,50.99,50.9,50.97,2903.0
2015-11-06 10:00:00,50.99,50.99,50.88,50.88,7100.0,50.99,50.99,50.88,50.88,7100.0
2015-11-06 10:05:00,50.87,50.94,50.84,50.92,7526.0,50.87,50.94,50.84,50.92,7526.0
2015-11-06 10:10:00,50.93,50.98,50.91,50.97,5150.0,50.93,50.98,50.91,50.97,5150.0
2015-11-06 10:15:00,50.96,51.02,50.91,51.0,6482.0,50.96,51.02,50.91,51.0,6482.0
2015-11-06 10:20:00,50.98,51.09,50.97,51.09,9550.0,50.98,51.09,50.97,51.09,9550.0
2015-11-06 10:25:00,51.04,51.06,51.02,51.05,2616.0,51.04,51.06,51.02,51.05,2616.0
2015-11-06 10:30:00,51.03,51.08,51.03,51.08,668.0,51.03,51.08,51.03,51.08,668.0
2015-11-06 10:35:00,51.07,51.14,51.07,51.14,3635.0,51.07,51.14,51.07,51.14,3635.0
2015-11-06 10:40:00,51.19,51.26,51.19,51.19,2465.0,51.19,51.26,51.19,51.19,2465.0
2015-11-06 10:45:00,51.2,51.22,51.19,51.19,800.0,51.2,51.22,51.19,51.19,800.0
2015-11-06 10:50:00,51.2,51.21,51.17,51.17,1149.0,51.2,51.21,51.17,51.17,1149.0
2015-11-06 10:55:00,51.18,51.18,51.12,51.12,1800.0,51.18,51.18,51.12,51.12,1800.0
2015-11-06 11:00:00,51.12,51.16,51.1,51.12,4622.0,51.12,51.16,51.1,51.12,4622.0
2015-11-06 11:05:00,51.14,51.24,51.14,51.21,13992.0,51.14,51.24,51.14,51.21,13992.0
2015-11-06 11:10:00,51.21,51.26,51.19,51.26,4469.0,51.21,51.26,51.19,51.26,4469.0
2015-11-06 11:15:00,51.27,51.27,51.17,51.19,3200.0,51.27,51.27,51.17,51.19,3200.0
2015-11-06 11:20:00,51.19,51.24,51.19,51.21,2000.0,51.19,51.24,51.19,51.21,2000.0
2015-11-06 11:25:00,51.19,51.23,51.17,51.21,7950.0,51.19,51.23,51.17,51.21,7950.0
2015-11-06 11:30:00,51.22,51.27,51.21,51.24,4216.0,51.22,51.27,51.21,51.24,4216.0
2015-11-06 11:35:00,51.25,51.27,51.25,51.25,2075.0,51.25,51.27,51.25,51.25,2075.0
2015-11-06 11:40:00,51.26,51.29,51.25,51.27,1500.0,51.26,51.29,51.25,51.27,1500.0
2015-11-06 11:45:00,51.27,51.31,51.27,51.31,2300.0,51.27,51.31,51.27,51.31,2300.0
2015-11-06 11:50:00,51.29,51.33,51.28,51.31,2847.0,51.29,51.33,51.28,51.31,2847.0
2015-11-06 11:55:00,51.3,51.31,51.25,51.25,2326.0,51.3,51.31,51.25,51.25,2326.0
2015-11-06 12:00:00,51.24,51.27,51.24,51.25,2124.0,51.24,51.27,51.24,51.25,2124.0
2015-11-06 12:05:00,51.25,51.27,51.22,51.22,2882.0,51.25,51.27,51.22,51.22,2882.0
2015-11-06 12:10:00,51.24,51.24,51.22,51.22,2161.0,51.24,51.24,51.22,51.22,2161.0
2015-11-06 12:15:00,51.23,51.23,51.18,51.18,6915.0,51.23,51.23,51.18,51.18,6915.0
2015-11-06 12:20:00,51.17,51.17,51.14,51.16,2901.0,51.17,51.17,51.14,51.16,2901.0
2015-11-06 12:25:00,51.16,51.24,51.16,51.24,2931.0,51.16,51.24,51.16,51.24,2931.0
2015-11-06 12:30:00,51.22,51.24,51.22,51.23,1974.0,51.22,51.24,51.22,51.23,1974.0
2015-11-06 12:35:00,51.24,51.24,51.18,51.2,2925.0,51.24,51.24,51.18,51.2,2925.0
2015-11-06 12:40:00,51.2,51.25,51.2,51.25,5699.0,51.2,51.25,51.2,51.25,5699.0
2015-11-06 12:45:00,51.25,51.25,51.2,51.2,1000.0,51.25,51.25,51.2,51.2,1000.0
2015-11-06 12:50:00,51.19,51.22,51.19,51.22,448.0,51.19,51.22,51.19,51.22,448.0
2015-11-06 12:55:00,51.23,51.25,51.21,51.23,5725.0,51.23,51.25,51.21,51.23,5725.0
2015-11-06 13:00:00,51.23,51.31,51.23,51.31,3300.0,51.23,51.31,51.23,51.31,3300.0
2015-11-06 13:05:00,51.31,51.31,51.29,51.3,2023.0,51.31,51.31,51.29,51.3,2023.0
2015-11-06 13:10:00,51.31,51.32,51.31,51.32,960.0,51.31,51.32,51.31,51.32,960.0
2015-11-06 13:15:00,51.32,51.33,51.29,51.31,3600.0,51.32,51.33,51.29,51.31,3600.0
2015-11-06 13:20:00,51.31,51.34,51.31,51.32,2900.0,51.31,51.34,51.31,51.32,2900.0
2015-11-06 13:25:00,51.32,51.36,51.32,51.34,2300.0,51.32,51.36,51.32,51.34,2300.0
2015-11-06 13:30:00,51.34,51.34,51.33,51.34,3300.0,51.34,51.34,51.33,51.34,3300.0
2015-11-06 13:35:00,51.33,51.38,51.32,51.38,6849.0,51.33,51.38,51.32,51.38,6849.0
2015-11-06 13:40:00,51.38,51.41,51.38,51.4,5247.0,51.38,51.41,51.38,51.4,5247.0
2015-11-06 13:45:00,51.4,51.42,51.39,51.41,8091.0,51.4,51.42,51.39,51.41,8091.0
2015-11-06 13:50:00,51.43,51.43,51.41,51.42,2700.0,51.43,51.43,51.41,51.42,2700.0
2015-11-06 13:55:00,51.42,51.42,51.38,51.4,5030.0,51.42,51.42,51.38,51.4,5030.0
2015-11-06 14:00:00,51.4,51.49,51.4,51.46,4487.0,51.4,51.49,51.4,51.46,4487.0
2015-11-06 14:05:00,51.46,51.47,51.46,51.47,1100.0,51.46,51.47,51.46,51.47,1100.0
2015-11-06 14:10:00,51.48,51.48,51.43,51.43,2144.0,51.48,51.48,51.43,51.43,2144.0
2015-11-06 14:15:00,51.44,51.47,51.41,51.41,2396.0,51.44,51.47,51.41,51.41,2396.0
2015-11-06 14:20:00,51.41,51.43,51.4,51.41,3956.0,51.41,51.43,51.4,51.41,3956.0
2015-11-06 14:25:00,51.4,51.4,51.37,51.39,2501.0,51.4,51.4,51.37,51.39,2501.0
2015-11-06 14:30:00,51.41,51.43,51.36,51.36,2700.0,51.41,51.43,51.36,51.36,2700.0
2015-11-06 14:35:00,51.36,51.39,51.35,51.36,4501.0,51.36,51.39,51.35,51.36,4501.0
2015-11-06 14:40:00,51.36,51.39,51.35,51.37,1948.0,51.36,51.39,51.35,51.37,1948.0
2015-11-06 14:45:00,51.36,51.42,51.36,51.41,4596.0,51.36,51.42,51.36,51.41,4596.0
2015-11-06 14:50:00,51.4,51.41,51.39,51.4,1900.0,51.4,51.41,51.39,51.4,1900.0
2015-11-06 14:55:00,51.41,51.41,51.36,51.38,3800.0,51.41,51.41,51.36,51.38,3800.0
2015-11-06 15:00:00,51.37,51.44,51.37,51.41,2032.0,51.37,51.44,51.37,51.41,2032.0
2015-11-06 15:05:00,51.41,51.45,51.41,51.45,3225.0,51.41,51.45,51.41,51.45,3225.0
2015-11-06 15:10:00,51.44,51.44,51.4,51.43,3671.0,51.44,51.44,51.4,51.43,3671.0
2015-11-06 15:15:00,51.44,51.45,51.43,51.44,2911.0,51.44,51.45,51.43,51.44,2911.0
2015-11-06 15:20:00,51.44,51.47,51.44,51.47,4467.0,51.44,51.47,51.44,51.47,4467.0
2015-11-06 15:25:00,51.47,51.48,51.44,51.44,7289.0,51.47,51.48,51.44,51.44,7289.0
2015-11-06 15:30:00,51.43,51.46,51.43,51.46,5846.0,51.43,51.46,51.43,51.46,5846.0
2015-11-06 15:35:00,51.45,51.45,51.43,51.44,4500.0,51.45,51.45,51.43,51.44,4500.0
2015-11-06 15:40:00,51.45,51.49,51.44,51.49,5993.0,51.45,51.49,51.44,51.49,5993.0
2015-11-06 15:45:00,51.49,51.54,51.49,51.53,12538.0,51.49,51.54,51.49,51.53,12538.0
2015-11-06 15:50:00,51.53,51.54,51.49,51.5,11500.0,51.53,51.54,51.49,51.5,11500.0
2015-11-06 15:55:00,51.5,51.54,51.49,51.54,26017.0,51.5,51.54,51.49,51.54,26017.0
2015-11-09 09:30:00,51.37,51.45,51.14,51.25,6434.0,51.37,51.45,51.14,51.25,6434.0
2015-11-09 09:35:00,51.35,51.35,51.27,51.27,1000.0,51.35,51.35,51.27,51.27,1000.0
2015-11-09 09:40:00,51.28,51.29,51.15,51.19,1400.0,51.28,51.29,51.15,51.19,1400.0
2015-11-09 09:45:00,51.1,51.23,51.1,51.16,3750.0,51.1,51.23,51.1,51.16,3750.0
2015-11-09 09:50:00,51.15,51.15,51.08,51.08,1708.0,51.15,51.15,51.08,51.08,1708.0
2015-11-09 09:55:00,51.07,51.11,51.02,51.05,2223.0,51.07,51.11,51.02,51.05,2223.0
2015-11-09 10:00:00,51.07,51.07,51.01,51.07,2400.0,51.07,51.07,51.01,51.07,2400.0
2015-11-09 10:05:00,51.06,51.07,51.0,51.0,1600.0,51.06,51.07,51.0,51.0,1600.0
2015-11-09 10:10:00,50.96,51.05,50.96,51.05,1670.0,50.96,51.05,50.96,51.05,1670.0
2015-11-09 10:15:00,51.03,51.08,51.01,51.06,3923.0,51.03,51.08,51.01,51.06,3923.0
2015-11-09 10:20:00,51.05,51.05,51.03,51.03,600.0,51.05,51.05,51.03,51.03,600.0
2015-11-09 10:25:00,51.02,51.02,50.98,50.98,800.0,51.02,51.02,50.98,50.98,800.0
2015-11-09 10:30:00,50.98,51.04,50.96,51.04,2800.0,50.98,51.04,50.96,51.04,2800.0
2015-11-09 10:35:00,51.05,51.11,51.05,51.11,1530.0,51.05,51.11,51.05,51.11,1530.0
2015-11-09 10:40:00,51.1,51.12,51.09,51.12,1800.0,51.1,51.12,51.09,51.12,1800.0
2015-11-09 10:45:00,51.13,51.14,51.12,51.12,1000.0,51.13,51.14,51.12,51.12,1000.0
2015-11-09 10:50:00,51.13,51.15,51.12,51.15,600.0,51.13,51.15,51.12,51.15,600.0
2015-11-09 10:55:00,51.16,51.21,51.16,51.19,2978.0,51.16,51.21,51.16,51.19,2978.0
2015-11-09 11:00:00,51.17,51.17,51.09,51.11,1000.0,51.17,51.17,51.09,51.11,1000.0
2015-11-09 11:05:00,51.09,51.09,51.02,51.03,3300.0,51.09,51.09,51.02,51.03,3300.0
2015-11-09 11:10:00,51.02,51.07,51.01,51.02,3105.0,51.02,51.07,51.01,51.02,3105.0
2015-11-09 11:15:00,51.02,51.11,51.01,51.1,2270.0,51.02,51.11,51.01,51.1,2270.0
2015-11-09 11:20:00,51.09,51.1,51.07,51.09,1500.0,51.09,51.1,51.07,51.09,1500.0
2015-11-09 11:25:00,51.01,51.02,50.95,50.95,2550.0,51.01,51.02,50.95,50.95,2550.0
2015-11-09 11:30:00,50.97,51.04,50.97,51.04,600.0,50.97,51.04,50.97,51.04,600.0
2015-11-09 11:35:00,51.02,51.02,50.98,51.0,2700.0,51.02,51.02,50.98,51.0,2700.0
2015-11-09 11:40:00,50.98,50.99,50.95,50.95,896.0,50.98,50.99,50.95,50.95,896.0
2015-11-09 11:45:00,50.95,50.95,50.91,50.94,1100.0,50.95,50.95,50.91,50.94,1100.0
2015-11-09 11:50:00,50.91,50.91,50.89,50.9,1400.0,50.91,50.91,50.89,50.9,1400.0
2015-11-09 11:55:00,50.9,50.9,50.85,50.87,2613.0,50.9,50.9,50.85,50.87,2613.0
2015-11-09 12:00:00,50.85,50.86,50.82,50.86,2657.0,50.85,50.86,50.82,50.86,2657.0
2015-11-09 12:05:00,50.89,50.92,50.89,50.92,1400.0,50.89,50.92,50.89,50.92,1400.0
2015-11-09 12:10:00,50.92,50.93,50.92,50.93,700.0,50.92,50.93,50.92,50.93,700.0
2015-11-09 12:15:00,50.93,50.98,50.93,50.95,3510.0,50.93,50.98,50.93,50.95,3510.0
2015-11-09 12:20:00,50.95,50.96,50.95,50.95,601.0,50.95,50.96,50.95,50.95,601.0
2015-11-09 12:25:00,50.95,50.96,50.94,50.96,1050.0,50.95,50.96,50.94,50.96,1050.0
2015-11-09 12:30:00,50.97,50.97,50.95,50.95,400.0,50.97,50.97,50.95,50.95,400.0
2015-11-09 12:35:00,50.96,50.99,50.96,50.98,1800.0,50.96,50.99,50.96,50.98,1800.0
2015-11-09 12:40:00,51.0,51.02,51.0,51.01,1182.0,51.0,51.02,51.0,51.01,1182.0
2015-11-09 12:45:00,51.04,51.04,51.01,51.01,900.0,51.04,51.04,51.01,51.01,900.0
2015-11-09 12:50:00,51.0,51.04,51.0,51.04,2680.0,51.0,51.04,51.0,51.04,2680.0
2015-11-09 12:55:00,51.02,51.03,51.02,51.03,300.0,51.02,51.03,51.02,51.03,300.0
2015-11-09 13:00:00,51.03,51.03,50.97,50.97,900.0,51.03,51.03,50.97,50.97,900.0
2015-11-09 13:05:00,50.98,51.0,50.98,50.98,1737.0,50.98,51.0,50.98,50.98,1737.0
2015-11-09 13:10:00,50.94,50.95,50.91,50.91,1000.0,50.94,50.95,50.91,50.91,1000.0
2015-11-09 13:15:00,50.9,50.92,50.9,50.91,2332.0,50.9,50.92,50.9,50.91,2332.0
2015-11-09 13:20:00,50.91,50.93,50.9,50.92,2004.0,50.91,50.93,50.9,50.92,2004.0
2015-11-09 13:25:00,50.95,50.97,50.95,50.96,1300.0,50.95,50.97,50.95,50.96,1300.0
2015-11-09 13:30:00,50.97,50.99,50.94,50.94,900.0,50.97,50.99,50.94,50.94,900.0
2015-11-09 13:35:00,50.94,50.98,50.93,50.98,4758.0,50.94,50.98,50.93,50.98,4758.0
2015-11-09 13:40:00,50.97,50.99,50.96,50.99,1100.0,50.97,50.99,50.96,50.99,1100.0
2015-11-09 13:45:00,50.97,50.97,50.95,50.95,1900.0,50.97,50.97,50.95,50.95,1900.0
2015-11-09 13:50:00,50.95,50.97,50.94,50.97,3700.0,50.95,50.97,50.94,50.97,3700.0
2015-11-09 13:55:00,50.97,50.97,50.96,50.96,200.0,50.97,50.97,50.96,50.96,200.0
2015-11-09 14:00:00,50.96,51.02,50.93,51.01,3617.0,50.96,51.02,50.93,51.01,3617.0
2015-11-09 14:05:00,51.02,51.04,51.0,51.04,3755.0,51.02,51.04,51.0,51.04,3755.0
2015-11-09 14:10:00,51.03,51.06,51.02,51.05,1120.0,51.03,51.06,51.02,51.05,1120.0
2015-11-09 14:15:00,51.03,51.03,51.0,51.03,2500.0,51.03,51.03,51.0,51.03,2500.0
2015-11-09 14:20:00,51.04,51.07,51.03,51.03,2100.0,51.04,51.07,51.03,51.03,2100.0
2015-11-09 14:25:00,51.02,51.04,51.01,51.02,3156.0,51.02,51.04,51.01,51.02,3156.0
2015-11-09 14:30:00,51.02,51.07,51.02,51.04,1800.0,51.02,51.07,51.02,51.04,1800.0
2015-11-09 14:35:00,51.01,51.01,51.0,51.0,200.0,51.01,51.01,51.0,51.0,200.0
2015-11-09 14:40:00,50.97,50.97,50.92,50.92,3510.0,50.97,50.97,50.92,50.92,3510.0
2015-11-09 14:45:00,50.91,50.96,50.9,50.96,1829.0,50.91,50.96,50.9,50.96,1829.0
2015-11-09 14:50:00,50.97,50.97,50.95,50.96,3375.0,50.97,50.97,50.95,50.96,3375.0
2015-11-09 14:55:00,50.97,50.98,50.95,50.95,1800.0,50.97,50.98,50.95,50.95,1800.0
2015-11-09 15:00:00,50.94,50.97,50.92,50.97,1945.0,50.94,50.97,50.92,50.97,1945.0
2015-11-09 15:05:00,50.97,51.0,50.94,50.95,3000.0,50.97,51.0,50.94,50.95,3000.0
2015-11-09 15:10:00,50.95,50.98,50.94,50.97,4411.0,50.95,50.98,50.94,50.97,4411.0
2015-11-09 15:15:00,50.97,51.02,50.93,51.02,4699.0,50.97,51.02,50.93,51.02,4699.0
2015-11-09 15:20:00,51.0,51.01,50.98,51.0,2600.0,51.0,51.01,50.98,51.0,2600.0
2015-11-09 15:25:00,51.01,51.03,51.01,51.02,2890.0,51.01,51.03,51.01,51.02,2890.0
2015-11-09 15:30:00,51.02,51.11,51.02,51.11,6405.0,51.02,51.11,51.02,51.11,6405.0
2015-11-09 15:35:00,51.11,51.15,51.11,51.12,8228.0,51.11,51.15,51.11,51.12,8228.0
2015-11-09 15:40:00,51.12,51.2,51.12,51.16,2919.0,51.12,51.2,51.12,51.16,2919.0
2015-11-09 15:45:00,51.16,51.2,51.15,51.19,10177.0,51.16,51.2,51.15,51.19,10177.0
2015-11-09 15:50:00,51.2,51.28,51.2,51.23,28080.0,51.2,51.28,51.2,51.23,28080.0
2015-11-09 15:55:00,51.22,51.23,51.17,51.19,34614.0,51.22,51.23,51.17,51.19,34614.0
2015-11-10 09:30:00,50.88,51.11,50.87,50.9,5485.0,50.88,51.11,50.87,50.9,5485.0
2015-11-10 09:35:00,51.02,51.13,50.94,51.03,3754.0,51.02,51.13,50.94,51.03,3754.0
2015-11-10 09:40:00,50.99,51.06,50.95,51.05,3400.0,50.99,51.06,50.95,51.05,3400.0
2015-11-10 09:45:00,50.99,51.09,50.97,51.07,1400.0,50.99,51.09,50.97,51.07,1400.0
2015-11-10 09:50:00,51.09,51.11,51.03,51.07,8519.0,51.09,51.11,51.03,51.07,8519.0
2015-11-10 09:55:00,51.13,51.16,51.1,51.1,2093.0,51.13,51.16,51.1,51.1,2093.0
2015-11-10 10:00:00,51.11,51.15,51.09,51.09,3011.0,51.11,51.15,51.09,51.09,3011.0
2015-11-10 10:05:00,51.1,51.1,51.06,51.06,1400.0,51.1,51.1,51.06,51.06,1400.0
2015-11-10 10:10:00,51.03,51.06,50.99,51.01,4496.0,51.03,51.06,50.99,51.01,4496.0
2015-11-10 10:15:00,51.01,51.03,50.96,50.96,1551.0,51.01,51.03,50.96,50.96,1551.0
2015-11-10 10:20:00,50.94,50.94,50.87,50.89,4500.0,50.94,50.94,50.87,50.89,4500.0
2015-11-10 10:25:00,50.89,50.91,50.86,50.87,4342.0,50.89,50.91,50.86,50.87,4342.0
2015-11-10 10:30:00,50.86,50.9,50.84,50.84,3000.0,50.86,50.9,50.84,50.84,3000.0
2015-11-10 10:35:00,50.86,50.95,50.86,50.95,4800.0,50.86,50.95,50.86,50.95,4800.0
2015-11-10 10:40:00,50.93,50.96,50.93,50.93,1402.0,50.93,50.96,50.93,50.93,1402.0
2015-11-10 10:45:00,50.93,50.96,50.92,50.95,2163.0,50.93,50.96,50.92,50.95,2163.0
2015-11-10 10:50:00,50.95,50.97,50.93,50.97,1050.0,50.95,50.97,50.93,50.97,1050.0
2015-11-10 10:55:00,51.0,51.04,51.0,51.03,1908.0,51.0,51.04,51.0,51.03,1908.0
2015-11-10 11:00:00,51.05,51.06,51.05,51.05,800.0,51.05,51.06,51.05,51.05,800.0
2015-11-10 11:05:00,51.06,51.06,51.01,51.01,2200.0,51.06,51.06,51.01,51.01,2200.0
2015-11-10 11:10:00,51.0,51.03,51.0,51.03,1344.0,51.0,51.03,51.0,51.03,1344.0
2015-11-10 11:15:00,51.04,51.08,51.02,51.06,2200.0,51.04,51.08,51.02,51.06,2200.0
2015-11-10 11:20:00,51.07,51.09,51.04,51.08,3363.0,51.07,51.09,51.04,51.08,3363.0
2015-11-10 11:25:00,51.08,51.09,51.02,51.03,2380.0,51.08,51.09,51.02,51.03,2380.0
2015-11-10 11:30:00,51.02,51.05,51.01,51.01,600.0,51.02,51.05,51.01,51.01,600.0
2015-11-10 11:35:00,50.99,51.01,50.99,50.99,900.0,50.99,51.01,50.99,50.99,900.0
2015-11-10 11:40:00,50.99,51.01,50.98,51.01,1019.0,50.99,51.01,50.98,51.01,1019.0
2015-11-10 11:45:00,51.02,51.02,50.97,50.98,1548.0,51.02,51.02,50.97,50.98,1548.0
2015-11-10 11:50:00,50.99,51.0,50.97,50.97,3601.0,50.99,51.0,50.97,50.97,3601.0
2015-11-10 11:55:00,50.98,51.06,50.98,51.06,2100.0,50.98,51.06,50.98,51.06,2100.0
2015-11-10 12:00:00,51.07,51.1,51.07,51.1,800.0,51.07,51.1,51.07,51.1,800.0
2015-11-10 12:05:00,51.08,51.08,51.07,51.08,3123.0,51.08,51.08,51.07,51.08,3123.0
2015-11-10 12:10:00,51.08,51.13,51.07,51.13,1200.0,51.08,51.13,51.07,51.13,1200.0
2015-11-10 12:15:00,51.16,51.17,51.14,51.16,2416.0,51.16,51.17,51.14,51.16,2416.0
2015-11-10 12:20:00,51.17,51.19,51.17,51.17,1300.0,51.17,51.19,51.17,51.17,1300.0
2015-11-10 12:25:00,51.16,51.16,51.11,51.11,2700.0,51.16,51.16,51.11,51.11,2700.0
2015-11-10 12:30:00,51.1,51.1,51.05,51.05,2200.0,51.1,51.1,51.05,51.05,2200.0
2015-11-10 12:35:00,51.03,51.05,51.0,51.05,800.0,51.03,51.05,51.0,51.05,800.0
2015-11-10 12:40:00,51.08,51.14,51.07,51.14,1879.0,51.08,51.14,51.07,51.14,1879.0
2015-11-10 12:45:00,51.13,51.13,51.12,51.12,5550.0,51.13,51.13,51.12,51.12,5550.0
2015-11-10 12:50:00,51.14,51.14,51.1,51.11,4500.0,51.14,51.14,51.1,51.11,4500.0
2015-11-10 12:55:00,51.11,51.12,51.1,51.12,3750.0,51.11,51.12,51.1,51.12,3750.0
2015-11-10 13:00:00,51.12,51.12,51.1,51.12,2600.0,51.12,51.12,51.1,51.12,2600.0
2015-11-10 13:05:00,51.11,51.11,51.04,51.05,2500.0,51.11,51.11,51.04,51.05,2500.0
2015-11-10 13:10:00,51.04,51.11,51.04,51.11,4200.0,51.04,51.11,51.04,51.11,4200.0
2015-11-10 13:15:00,51.12,51.15,51.11,51.12,3314.0,51.12,51.15,51.11,51.12,3314.0
2015-11-10 13:20:00,51.11,51.14,51.1,51.14,3100.0,51.11,51.14,51.1,51.14,3100.0
2015-11-10 13:25:00,51.11,51.18,51.08,51.18,4600.0,51.11,51.18,51.08,51.18,4600.0
2015-11-10 13:30:00,51.18,51.19,51.17,51.18,3037.0,51.18,51.19,51.17,51.18,3037.0
2015-11-10 13:35:00,51.17,51.2,51.16,51.2,5093.0,51.17,51.2,51.16,51.2,5093.0
2015-11-10 13:40:00,51.2,51.21,51.13,51.16,6200.0,51.2,51.21,51.13,51.16,6200.0
2015-11-10 13:45:00,51.17,51.21,51.17,51.21,1100.0,51.17,51.21,51.17,51.21,1100.0
2015-11-10 13:50:00,51.21,51.24,51.2,51.24,1600.0,51.21,51.24,51.2,51.24,1600.0
2015-11-10 13:55:00,51.25,51.28,51.25,51.28,2925.0,51.25,51.28,51.25,51.28,2925.0
2015-11-10 14:00:00,51.28,51.29,51.27,51.28,2333.0,51.28,51.29,51.27,51.28,2333.0
2015-11-10 14:05:00,51.28,51.28,51.22,51.22,6959.0,51.28,51.28,51.22,51.22,6959.0
2015-11-10 14:10:00,51.22,51.28,51.22,51.28,2400.0,51.22,51.28,51.22,51.28,2400.0
2015-11-10 14:15:00,51.28,51.32,51.28,51.29,2109.0,51.28,51.32,51.28,51.29,2109.0
2015-11-10 14:20:00,51.28,51.28,51.23,51.25,1500.0,51.28,51.28,51.23,51.25,1500.0
2015-11-10 14:25:00,51.27,51.34,51.27,51.33,21503.0,51.27,51.34,51.27,51.33,21503.0
2015-11-10 14:30:00,51.33,51.34,51.31,51.32,3231.0,51.33,51.34,51.31,51.32,3231.0
2015-11-10 14:35:00,51.31,51.31,51.28,51.31,3654.0,51.31,51.31,51.28,51.31,3654.0
2015-11-10 14:40:00,51.31,51.43,51.31,51.42,4106.0,51.31,51.43,51.31,51.42,4106.0
2015-11-10 14:45:00,51.42,51.42,51.4,51.41,2100.0,51.42,51.42,51.4,51.41,2100.0
2015-11-10 14:50:00,51.42,51.44,51.38,51.38,19146.0,51.42,51.44,51.38,51.38,19146.0
2015-11-10 14:55:00,51.37,51.39,51.36,51.36,3859.0,51.37,51.39,51.36,51.36,3859.0
2015-11-10 15:00:00,51.34,51.35,51.33,51.34,4540.0,51.34,51.35,51.33,51.34,4540.0
2015-11-10 15:05:00,51.36,51.37,51.33,51.36,3093.0,51.36,51.37,51.33,51.36,3093.0
2015-11-10 15:10:00,51.37,51.37,51.33,51.37,4621.0,51.37,51.37,51.33,51.37,4621.0
2015-11-10 15:15:00,51.38,51.4,51.36,51.36,27721.0,51.38,51.4,51.36,51.36,27721.0
2015-11-10 15:20:00,51.37,51.39,51.36,51.38,3912.0,51.37,51.39,51.36,51.38,3912.0
2015-11-10 15:25:00,51.38,51.39,51.35,51.37,4074.0,51.38,51.39,51.35,51.37,4074.0
2015-11-10 15:30:00,51.37,51.4,51.37,51.37,6344.0,51.37,51.4,51.37,51.37,6344.0
2015-11-10 15:35:00,51.36,51.36,51.33,51.35,6199.0,51.36,51.36,51.33,51.35,6199.0
2015-11-10 15:40:00,51.36,51.41,51.35,51.35,9649.0,51.36,51.41,51.35,51.35,9649.0
2015-11-10 15:45:00,51.36,51.39,51.34,51.38,15561.0,51.36,51.39,51.34,51.38,15561.0
2015-11-10 15:50:00,51.39,51.41,51.3,51.3,21005.0,51.39,51.41,51.3,51.3,21005.0
2015-11-10 15:55:00,51.31,51.41,51.3,51.39,28578.0,51.31,51.41,51.3,51.39,28578.0
2015-11-11 09:30:00,51.45,51.45,51.13,51.13,17551.0,51.45,51.45,51.13,51.13,17551.0
2015-11-11 09:35:00,51.27,51.29,51.14,51.29,5649.0,51.27,51.29,51.14,51.29,5649.0
2015-11-11 09:40:00,51.3,51.3,51.15,51.22,6450.0,51.3,51.3,51.15,51.22,6450.0
2015-11-11 09:45:00,51.22,51.34,51.19,51.33,4200.0,51.22,51.34,51.19,51.33,4200.0
2015-11-11 09:50:00,51.33,51.44,51.31,51.4,3200.0,51.33,51.44,51.31,51.4,3200.0
2015-11-11 09:55:00,51.39,51.39,51.27,51.33,16588.0,51.39,51.39,51.27,51.33,16588.0
2015-11-11 10:00:00,51.33,51.35,51.25,51.35,7976.0,51.33,51.35,51.25,51.35,7976.0
2015-11-11 10:05:00,51.35,51.41,51.35,51.38,3520.0,51.35,51.41,51.35,51.38,3520.0
2015-11-11 10:10:00,51.38,51.41,51.34,51.36,5100.0,51.38,51.41,51.34,51.36,5100.0
2015-11-11 10:15:00,51.35,51.46,51.35,51.45,6656.0,51.35,51.46,51.35,51.45,6656.0
2015-11-11 10:20:00,51.45,51.46,51.42,51.44,3570.0,51.45,51.46,51.42,51.44,3570.0
2015-11-11 10:25:00,51.45,51.46,51.4,51.41,6084.0,51.45,51.46,51.4,51.41,6084.0
2015-11-11 10:30:00,51.45,51.49,51.44,51.47,1700.0,51.45,51.49,51.44,51.47,1700.0
2015-11-11 10:35:00,51.48,51.48,51.41,51.41,2920.0,51.48,51.48,51.41,51.41,2920.0
2015-11-11 10:40:00,51.4,51.43,51.39,51.42,4850.0,51.4,51.43,51.39,51.42,4850.0
2015-11-11 10:45:00,51.4,51.42,51.37,51.41,6716.0,51.4,51.42,51.37,51.41,6716.0
2015-11-11 10:50:00,51.41,51.41,51.37,51.4,2780.0,51.41,51.41,51.37,51.4,2780.0
2015-11-11 10:55:00,51.4,51.45,51.4,51.44,5265.0,51.4,51.45,51.4,51.44,5265.0
2015-11-11 11:00:00,51.44,51.47,51.42,51.47,2100.0,51.44,51.47,51.42,51.47,2100.0
2015-11-11 11:05:00,51.45,51.53,51.45,51.53,1759.0,51.45,51.53,51.45,51.53,1759.0
2015-11-11 11:10:00,51.54,51.55,51.52,51.53,2000.0,51.54,51.55,51.52,51.53,2000.0
2015-11-11 11:15:00,51.54,51.57,51.54,51.57,2325.0,51.54,51.57,51.54,51.57,2325.0
2015-11-11 11:20:00,51.58,51.58,51.55,51.57,2433.0,51.58,51.58,51.55,51.57,2433.0
2015-11-11 11:25:00,51.57,51.63,51.57,51.62,3195.0,51.57,51.63,51.57,51.62,3195.0
2015-11-11 11:30:00,51.65,51.71,51.62,51.71,5763.0,51.65,51.71,51.62,51.71,5763.0
2015-11-11 11:35:00,51.7,51.71,51.69,51.7,2612.0,51.7,51.71,51.69,51.7,2612.0
2015-11-11 11:40:00,51.71,51.71,51.65,51.69,3000.0,51.71,51.71,51.65,51.69,3000.0
2015-11-11 11:45:00,51.68,51.71,51.68,51.71,3425.0,51.68,51.71,51.68,51.71,3425.0
2015-11-11 11:50:00,51.72,51.74,51.71,51.71,2200.0,51.72,51.74,51.71,51.71,2200.0
2015-11-11 11:55:00,51.7,51.73,51.7,51.73,700.0,51.7,51.73,51.7,51.73,700.0
2015-11-11 12:00:00,51.72,51.74,51.72,51.72,1311.0,51.72,51.74,51.72,51.72,1311.0
2015-11-11 12:05:00,51.73,51.76,51.73,51.73,2094.0,51.73,51.76,51.73,51.73,2094.0
2015-11-11 12:10:00,51.73,51.74,51.73,51.74,400.0,51.73,51.74,51.73,51.74,400.0
2015-11-11 12:15:00,51.74,51.76,51.73,51.73,1187.0,51.74,51.76,51.73,51.73,1187.0
2015-11-11 12:20:00,51.73,51.79,51.73,51.78,2532.0,51.73,51.79,51.73,51.78,2532.0
2015-11-11 12:25:00,51.8,51.81,51.8,51.81,1797.0,51.8,51.81,51.8,51.81,1797.0
2015-11-11 12:30:00,51.81,51.82,51.78,51.8,2000.0,51.81,51.82,51.78,51.8,2000.0
2015-11-11 12:35:00,51.82,51.85,51.82,51.83,1800.0,51.82,51.85,51.82,51.83,1800.0
2015-11-11 12:40:00,51.83,51.84,51.82,51.83,2788.0,51.83,51.84,51.82,51.83,2788.0
2015-11-11 12:45:00,51.85,51.89,51.84,51.89,1200.0,51.85,51.89,51.84,51.89,1200.0
2015-11-11 12:50:00,51.87,51.88,51.87,51.87,1810.0,51.87,51.88,51.87,51.87,1810.0
2015-11-11 12:55:00,51.88,51.88,51.86,51.88,2300.0,51.88,51.88,51.86,51.88,2300.0
2015-11-11 13:00:00,51.88,51.9,51.88,51.88,4285.0,51.88,51.9,51.88,51.88,4285.0
2015-11-11 13:05:00,51.85,51.85,51.78,51.78,1200.0,51.85,51.85,51.78,51.78,1200.0
2015-11-11 13:10:00,51.78,51.78,51.75,51.76,1166.0,51.78,51.78,51.75,51.76,1166.0
2015-11-11 13:15:00,51.73,51.77,51.73,51.75,2200.0,51.73,51.77,51.73,51.75,2200.0
2015-11-11 13:20:00,51.75,51.77,51.73,51.73,10800.0,51.75,51.77,51.73,51.73,10800.0
2015-11-11 13:25:00,51.72,51.72,51.66,51.66,800.0,51.72,51.72,51.66,51.66,800.0
2015-11-11 13:30:00,51.68,51.68,51.65,51.65,700.0,51.68,51.68,51.65,51.65,700.0
2015-11-11 13:35:00,51.64,51.64,51.57,51.58,1956.0,51.64,51.64,51.57,51.58,1956.0
2015-11-11 13:40:00,51.6,51.67,51.6,51.67,600.0,51.6,51.67,51.6,51.67,600.0
2015-11-11 13:45:00,51.65,51.66,51.63,51.64,1140.0,51.65,51.66,51.63,51.64,1140.0
2015-11-11 13:50:00,51.66,51.69,51.65,51.69,900.0,51.66,51.69,51.65,51.69,900.0
2015-11-11 13:55:00,51.67,51.68,51.63,51.63,1984.0,51.67,51.68,51.63,51.63,1984.0
2015-11-11 14:00:00,51.62,51.64,51.62,51.63,1313.0,51.62,51.64,51.62,51.63,1313.0
2015-11-11 14:05:00,51.63,51.67,51.63,51.65,2300.0,51.63,51.67,51.63,51.65,2300.0
2015-11-11 14:10:00,51.64,51.67,51.62,51.66,3234.0,51.64,51.67,51.62,51.66,3234.0
2015-11-11 14:15:00,51.67,51.7,51.65,51.69,2000.0,51.67,51.7,51.65,51.69,2000.0
2015-11-11 14:20:00,51.67,51.69,51.67,51.69,942.0,51.67,51.69,51.67,51.69,942.0
2015-11-11 14:25:00,51.69,51.76,51.68,51.75,1300.0,51.69,51.76,51.68,51.75,1300.0
2015-11-11 14:30:00,51.76,51.76,51.73,51.74,1737.0,51.76,51.76,51.73,51.74,1737.0
2015-11-11 14:35:00,51.72,51.75,51.72,51.73,1614.0,51.72,51.75,51.72,51.73,1614.0
2015-11-11 14:40:00,51.72,51.73,51.68,51.69,1500.0,51.72,51.73,51.68,51.69,1500.0
2015-11-11 14:45:00,51.69,51.69,51.67,51.69,864.0,51.69,51.69,51.67,51.69,864.0
2015-11-11 14:50:00,51.69,51.69,51.66,51.67,1043.0,51.69,51.69,51.66,51.67,1043.0
2015-11-11 14:55:00,51.66,51.67,51.61,51.61,2751.0,51.66,51.67,51.61,51.61,2751.0
2015-11-11 15:00:00,51.61,51.63,51.59,51.59,1900.0,51.61,51.63,51.59,51.59,1900.0
2015-11-11 15:05:00,51.59,51.62,51.56,51.58,4201.0,51.59,51.62,51.56,51.58,4201.0
2015-11-11 15:10:00,51.56,51.6,51.56,51.6,1333.0,51.56,51.6,51.56,51.6,1333.0
2015-11-11 15:15:00,51.6,51.6,51.56,51.57,1500.0,51.6,51.6,51.56,51.57,1500.0
2015-11-11 15:20:00,51.57,51.59,51.54,51.54,2896.0,51.57,51.59,51.54,51.54,2896.0
2015-11-11 15:25:00,51.55,51.58,51.54,51.58,2249.0,51.55,51.58,51.54,51.58,2249.0
2015-11-11 15:30:00,51.57,51.58,51.56,51.57,2974.0,51.57,51.58,51.56,51.57,2974.0
2015-11-11 15:35:00,51.56,51.57,51.51,51.57,4903.0,51.56,51.57,51.51,51.57,4903.0
2015-11-11 15:40:00,51.58,51.58,51.55,51.55,7613.0,51.58,51.58,51.55,51.55,7613.0
2015-11-11 15:45:00,51.55,51.58,51.55,51.56,5440.0,51.55,51.58,51.55,51.56,5440.0
2015-11-11 15:50:00,51.55,51.58,51.53,51.57,12590.0,51.55,51.58,51.53,51.57,12590.0
2015-11-11 15:55:00,51.56,51.57,51.49,51.5,24055.0,51.56,51.57,51.49,51.5,24055.0
2015-11-12 09:30:00,51.12,51.42,51.12,51.41,4634.0,51.12,51.42,51.12,51.41,4634.0
2015-11-12 09:35:00,51.37,51.4,51.23,51.23,2102.0,51.37,51.4,51.23,51.23,2102.0
2015-11-12 09:40:00,51.22,51.24,51.07,51.07,3050.0,51.22,51.24,51.07,51.07,3050.0
2015-11-12 09:45:00,51.06,51.23,51.06,51.23,3625.0,51.06,51.23,51.06,51.23,3625.0
2015-11-12 09:50:00,51.23,51.23,51.15,51.17,2300.0,51.23,51.23,51.15,51.17,2300.0
2015-11-12 09:55:00,51.15,51.15,51.09,51.15,5400.0,51.15,51.15,51.09,51.15,5400.0
2015-11-12 10:00:00,51.12,51.12,51.05,51.07,4600.0,51.12,51.12,51.05,51.07,4600.0
2015-11-12 10:05:00,51.08,51.18,51.05,51.15,5200.0,51.08,51.18,51.05,51.15,5200.0
2015-11-12 10:10:00,51.18,51.24,51.17,51.24,2200.0,51.18,51.24,51.17,51.24,2200.0
2015-11-12 10:15:00,51.25,51.3,51.23,51.24,8487.0,51.25,51.3,51.23,51.24,8487.0
2015-11-12 10:20:00,51.26,51.26,51.21,51.25,953.0,51.26,51.26,51.21,51.25,953.0
2015-11-12 10:25:00,51.21,51.3,51.21,51.28,10620.0,51.21,51.3,51.21,51.28,10620.0
2015-11-12 10:30:00,51.27,51.29,51.23,51.28,2600.0,51.27,51.29,51.23,51.28,2600.0
2015-11-12 10:35:00,51.29,51.37,51.29,51.37,3600.0,51.29,51.37,51.29,51.37,3600.0
2015-11-12 10:40:00,51.41,51.49,51.38,51.48,4095.0,51.41,51.49,51.38,51.48,4095.0
2015-11-12 10:45:00,51.49,51.55,51.49,51.49,4610.0,51.49,51.55,51.49,51.49,4610.0
2015-11-12 10:50:00,51.5,51.53,51.46,51.53,3000.0,51.5,51.53,51.46,51.53,3000.0
2015-11-12 10:55:00,51.54,51.61,51.54,51.61,3400.0,51.54,51.61,51.54,51.61,3400.0
2015-11-12 11:00:00,51.63,51.66,51.58,51.59,3000.0,51.63,51.66,51.58,51.59,3000.0
2015-11-12 11:05:00,51.61,51.61,51.57,51.59,1400.0,51.61,51.61,51.57,51.59,1400.0
2015-11-12 11:10:00,51.6,51.6,51.56,51.57,2800.0,51.6,51.6,51.56,51.57,2800.0
2015-11-12 11:15:00,51.57,51.58,51.56,51.56,1800.0,51.57,51.58,51.56,51.56,1800.0
2015-11-12 11:20:00,51.57,51.57,51.51,51.51,3625.0,51.57,51.57,51.51,51.51,3625.0
2015-11-12 11:25:00,51.52,51.55,51.52,51.54,1300.0,51.52,51.55,51.52,51.54,1300.0
2015-11-12 11:30:00,51.51,51.52,51.49,51.49,2200.0,51.51,51.52,51.49,51.49,2200.0
2015-11-12 11:35:00,51.48,51.48,51.42,51.44,2800.0,51.48,51.48,51.42,51.44,2800.0
2015-11-12 11:40:00,51.44,51.47,51.43,51.44,2304.0,51.44,51.47,51.43,51.44,2304.0
2015-11-12 11:45:00,51.42,51.42,51.36,51.36,2103.0,51.42,51.42,51.36,51.36,2103.0
2015-11-12 11:50:00,51.37,51.37,51.35,51.36,1100.0,51.37,51.37,51.35,51.36,1100.0
2015-11-12 11:55:00,51.34,51.42,51.34,51.42,2900.0,51.34,51.42,51.34,51.42,2900.0
2015-11-12 12:00:00,51.41,51.42,51.39,51.4,3600.0,51.41,51.42,51.39,51.4,3600.0
2015-11-12 12:05:00,51.39,51.39,51.39,51.39,900.0,51.39,51.39,51.39,51.39,900.0
2015-11-12 12:10:00,51.38,51.39,51.31,51.33,4096.0,51.38,51.39,51.31,51.33,4096.0
2015-11-12 12:15:00,51.32,51.32,51.25,51.25,1182.0,51.32,51.32,51.25,51.25,1182.0
2015-11-12 12:20:00,51.25,51.25,51.19,51.2,3900.0,51.25,51.25,51.19,51.2,3900.0
2015-11-12 12:25:00,51.21,51.24,51.21,51.23,2400.0,51.21,51.24,51.21,51.23,2400.0
2015-11-12 12:30:00,51.23,51.23,51.2,51.22,3100.0,51.23,51.23,51.2,51.22,3100.0
2015-11-12 12:35:00,51.22,51.22,51.17,51.19,2315.0,51.22,51.22,51.17,51.19,2315.0
2015-11-12 12:40:00,51.21,51.22,51.21,51.22,200.0,51.21,51.22,51.21,51.22,200.0
2015-11-12 12:45:00,51.24,51.3,51.24,51.3,1300.0,51.24,51.3,51.24,51.3,1300.0
2015-11-12 12:50:00,51.3,51.33,51.29,51.32,3300.0,51.3,51.33,51.29,51.32,3300.0
2015-11-12 12:55:00,51.31,51.32,51.3,51.3,2390.0,51.31,51.32,51.3,51.3,2390.0
2015-11-12 13:00:00,51.3,51.34,51.3,51.33,1890.0,51.3,51.34,51.3,51.33,1890.0
2015-11-12 13:05:00,51.34,51.35,51.32,51.32,2700.0,51.34,51.35,51.32,51.32,2700.0
2015-11-12 13:10:00,51.33,51.38,51.33,51.38,3298.0,51.33,51.38,51.33,51.38,3298.0
2015-11-12 13:15:00,51.37,51.42,51.37,51.42,781.0,51.37,51.42,51.37,51.42,781.0
2015-11-12 13:20:00,51.42,51.43,51.39,51.39,4062.0,51.42,51.43,51.39,51.39,4062.0
2015-11-12 13:25:00,51.4,51.44,51.4,51.44,1948.0,51.4,51.44,51.4,51.44,1948.0
2015-11-12 13:30:00,51.45,51.46,51.38,51.38,3928.0,51.45,51.46,51.38,51.38,3928.0
2015-11-12 13:35:00,51.39,51.44,51.39,51.44,1600.0,51.39,51.44,51.39,51.44,1600.0
2015-11-12 13:40:00,51.41,51.41,51.38,51.39,1009.0,51.41,51.41,51.38,51.39,1009.0
2015-11-12 13:45:00,51.37,51.37,51.34,51.35,2700.0,51.37,51.37,51.34,51.35,2700.0
2015-11-12 13:50:00,51.35,51.37,51.35,51.35,2594.0,51.35,51.37,51.35,51.35,2594.0
2015-11-12 13:55:00,51.35,51.35,51.35,51.35,337.0,51.35,51.35,51.35,51.35,337.0
2015-11-12 14:00:00,51.35,51.35,51.34,51.34,2087.0,51.35,51.35,51.34,51.34,2087.0
2015-11-12 14:05:00,51.34,51.34,51.32,51.33,4098.0,51.34,51.34,51.32,51.33,4098.0
2015-11-12 14:10:00,51.33,51.33,51.26,51.26,2850.0,51.33,51.33,51.26,51.26,2850.0
2015-11-12 14:15:00,51.27,51.3,51.27,51.27,2800.0,51.27,51.3,51.27,51.27,2800.0
2015-11-12 14:20:00,51.25,51.25,51.23,51.24,832.0,51.25,51.25,51.23,51.24,832.0
2015-11-12 14:25:00,51.24,51.31,51.24,51.31,4630.0,51.24,51.31,51.24,51.31,4630.0
2015-11-12 14:30:00,51.3,51.33,51.29,51.3,4300.0,51.3,51.33,51.29,51.3,4300.0
2015-11-12 14:35:00,51.29,51.3,51.26,51.3,2100.0,51.29,51.3,51.26,51.3,2100.0
2015-11-12 14:40:00,51.31,51.32,51.29,51.31,2900.0,51.31,51.32,51.29,51.31,2900.0
2015-11-12 14:45:00,51.32,51.32,51.26,51.26,3384.0,51.32,51.32,51.26,51.26,3384.0
2015-11-12 14:50:00,51.25,51.25,51.22,51.22,1319.0,51.25,51.25,51.22,51.22,1319.0
2015-11-12 14:55:00,51.2,51.2,51.15,51.19,3230.0,51.2,51.2,51.15,51.19,3230.0
2015-11-12 15:00:00,51.17,51.21,51.17,51.2,2984.0,51.17,51.21,51.17,51.2,2984.0
2015-11-12 15:05:00,51.18,51.24,51.18,51.24,1760.0,51.18,51.24,51.18,51.24,1760.0
2015-11-12 15:10:00,51.23,51.26,51.21,51.26,5400.0,51.23,51.26,51.21,51.26,5400.0
2015-11-12 15:15:00,51.27,51.31,51.25,51.31,3200.0,51.27,51.31,51.25,51.31,3200.0
2015-11-12 15:20:00,51.32,51.32,51.29,51.3,5027.0,51.32,51.32,51.29,51.3,5027.0
2015-11-12 15:25:00,51.32,51.34,51.31,51.33,6233.0,51.32,51.34,51.31,51.33,6233.0
2015-11-12 15:30:00,51.33,51.33,51.26,51.26,4590.0,51.33,51.33,51.26,51.26,4590.0
2015-11-12 15:35:00,51.25,51.27,51.22,51.22,4425.0,51.25,51.27,51.22,51.22,4425.0
2015-11-12 15:40:00,51.21,51.21,51.15,51.17,7545.0,51.21,51.21,51.15,51.17,7545.0
2015-11-12 15:45:00,51.16,51.23,51.15,51.18,8593.0,51.16,51.23,51.15,51.18,8593.0
2015-11-12 15:50:00,51.18,51.19,51.13,51.15,6958.0,51.18,51.19,51.13,51.15,6958.0
2015-11-12 15:55:00,51.15,51.17,51.1,51.12,25841.0,51.15,51.17,51.1,51.12,25841.0
2015-11-13 09:30:00,50.94,51.1,50.89,51.05,2545.0,50.94,51.1,50.89,51.05,2545.0
2015-11-13 09:35:00,51.08,51.22,50.98,50.98,3091.0,51.08,51.22,50.98,50.98,3091.0
2015-11-13 09:40:00,51.03,51.06,50.72,50.8,9401.0,51.03,51.06,50.72,50.8,9401.0
2015-11-13 09:45:00,50.77,50.78,50.64,50.67,4529.0,50.77,50.78,50.64,50.67,4529.0
2015-11-13 09:50:00,50.69,50.78,50.62,50.78,11300.0,50.69,50.78,50.62,50.78,11300.0
2015-11-13 09:55:00,50.79,50.86,50.67,50.67,3500.0,50.79,50.86,50.67,50.67,3500.0
2015-11-13 10:00:00,50.66,50.69,50.5,50.54,6700.0,50.66,50.69,50.5,50.54,6700.0
2015-11-13 10:05:00,50.53,50.53,50.42,50.47,4811.0,50.53,50.53,50.42,50.47,4811.0
2015-11-13 10:10:00,50.48,50.48,50.34,50.35,4300.0,50.48,50.48,50.34,50.35,4300.0
2015-11-13 10:15:00,50.34,50.34,50.19,50.21,4107.0,50.34,50.34,50.19,50.21,4107.0
2015-11-13 10:20:00,50.22,50.44,50.22,50.37,7500.0,50.22,50.44,50.22,50.37,7500.0
2015-11-13 10:25:00,50.35,50.36,50.27,50.27,6000.0,50.35,50.36,50.27,50.27,6000.0
2015-11-13 10:30:00,50.28,50.34,50.22,50.27,5400.0,50.28,50.34,50.22,50.27,5400.0
2015-11-13 10:35:00,50.26,50.32,50.22,50.32,4000.0,50.26,50.32,50.22,50.32,4000.0
2015-11-13 10:40:00,50.36,50.43,50.36,50.39,4450.0,50.36,50.43,50.36,50.39,4450.0
2015-11-13 10:45:00,50.36,50.39,50.33,50.38,6800.0,50.36,50.39,50.33,50.38,6800.0
2015-11-13 10:50:00,50.37,50.4,50.34,50.35,3618.0,50.37,50.4,50.34,50.35,3618.0
2015-11-13 10:55:00,50.37,50.41,50.37,50.39,2500.0,50.37,50.41,50.37,50.39,2500.0
2015-11-13 11:00:00,50.36,50.37,50.29,50.32,2400.0,50.36,50.37,50.29,50.32,2400.0
2015-11-13 11:05:00,50.33,50.42,50.33,50.37,4510.0,50.33,50.42,50.33,50.37,4510.0
2015-11-13 11:10:00,50.37,50.38,50.33,50.33,800.0,50.37,50.38,50.33,50.33,800.0
2015-11-13 11:15:00,50.32,50.33,50.22,50.33,3672.0,50.32,50.33,50.22,50.33,3672.0
2015-11-13 11:20:00,50.34,50.45,50.34,50.42,7100.0,50.34,50.45,50.34,50.42,7100.0
2015-11-13 11:25:00,50.42,50.49,50.42,50.47,1700.0,50.42,50.49,50.42,50.47,1700.0
2015-11-13 11:30:00,50.47,50.55,50.46,50.55,1800.0,50.47,50.55,50.46,50.55,1800.0
2015-11-13 11:35:00,50.53,50.57,50.47,50.47,4070.0,50.53,50.57,50.47,50.47,4070.0
2015-11-13 11:40:00,50.47,50.5,50.45,50.5,2774.0,50.47,50.5,50.45,50.5,2774.0
2015-11-13 11:45:00,50.51,50.56,50.51,50.53,2800.0,50.51,50.56,50.51,50.53,2800.0
2015-11-13 11:50:00,50.52,50.62,50.49,50.61,4400.0,50.52,50.62,50.49,50.61,4400.0
2015-11-13 11:55:00,50.63,50.72,50.63,50.72,1800.0,50.63,50.72,50.63,50.72,1800.0
2015-11-13 12:00:00,50.72,50.72,50.68,50.71,3298.0,50.72,50.72,50.68,50.71,3298.0
2015-11-13 12:05:00,50.71,50.71,50.69,50.71,1400.0,50.71,50.71,50.69,50.71,1400.0
2015-11-13 12:10:00,50.72,50.79,50.72,50.79,1900.0,50.72,50.79,50.72,50.79,1900.0
2015-11-13 12:15:00,50.8,50.8,50.76,50.77,1901.0,50.8,50.8,50.76,50.77,1901.0
2015-11-13 12:20:00,50.75,50.78,50.71,50.71,4138.0,50.75,50.78,50.71,50.71,4138.0
2015-11-13 12:25:00,50.7,50.7,50.65,50.65,2200.0,50.7,50.7,50.65,50.65,2200.0
2015-11-13 12:30:00,50.65,50.67,50.64,50.67,2464.0,50.65,50.67,50.64,50.67,2464.0
2015-11-13 12:35:00,50.66,50.66,50.58,50.58,1748.0,50.66,50.66,50.58,50.58,1748.0
2015-11-13 12:40:00,50.59,50.59,50.56,50.58,2100.0,50.59,50.59,50.56,50.58,2100.0
2015-11-13 12:45:00,50.59,50.59,50.55,50.55,1384.0,50.59,50.59,50.55,50.55,1384.0
2015-11-13 12:50:00,50.57,50.61,50.56,50.61,2390.0,50.57,50.61,50.56,50.61,2390.0
2015-11-13 12:55:00,50.63,50.65,50.62,50.65,2530.0,50.63,50.65,50.62,50.65,2530.0
2015-11-13 13:00:00,50.66,50.72,50.66,50.7,4241.0,50.66,50.72,50.66,50.7,4241.0
2015-11-13 13:05:00,50.71,50.71,50.65,50.65,1400.0,50.71,50.71,50.65,50.65,1400.0
2015-11-13 13:10:00,50.66,50.67,50.59,50.6,4424.0,50.66,50.67,50.59,50.6,4424.0
2015-11-13 13:15:00,50.6,50.69,50.6,50.64,5920.0,50.6,50.69,50.6,50.64,5920.0
2015-11-13 13:20:00,50.63,50.64,50.6,50.61,2300.0,50.63,50.64,50.6,50.61,2300.0
2015-11-13 13:25:00,50.62,50.68,50.62,50.63,4801.0,50.62,50.68,50.62,50.63,4801.0
2015-11-13 13:30:00,50.66,50.68,50.65,50.66,2103.0,50.66,50.68,50.65,50.66,2103.0
2015-11-13 13:35:00,50.65,50.65,50.58,50.59,3138.0,50.65,50.65,50.58,50.59,3138.0
2015-11-13 13:40:00,50.6,50.64,50.59,50.64,2200.0,50.6,50.64,50.59,50.64,2200.0
2015-11-13 13:45:00,50.63,50.69,50.6,50.6,4145.0,50.63,50.69,50.6,50.6,4145.0
2015-11-13 13:50:00,50.62,50.66,50.62,50.66,896.0,50.62,50.66,50.62,50.66,896.0
2015-11-13 13:55:00,50.68,50.69,50.62,50.63,1980.0,50.68,50.69,50.62,50.63,1980.0
2015-11-13 14:00:00,50.63,50.67,50.63,50.66,3950.0,50.63,50.67,50.63,50.66,3950.0
2015-11-13 14:05:00,50.64,50.67,50.61,50.61,4330.0,50.64,50.67,50.61,50.61,4330.0
2015-11-13 14:10:00,50.6,50.65,50.59,50.63,2978.0,50.6,50.65,50.59,50.63,2978.0
2015-11-13 14:15:00,50.62,50.63,50.6,50.61,1775.0,50.62,50.63,50.6,50.61,1775.0
2015-11-13 14:20:00,50.61,50.63,50.59,50.61,2599.0,50.61,50.63,50.59,50.61,2599.0
2015-11-13 14:25:00,50.6,50.6,50.51,50.51,1900.0,50.6,50.6,50.51,50.51,1900.0
2015-11-13 14:30:00,50.53,50.57,50.53,50.57,3263.0,50.53,50.57,50.53,50.57,3263.0
2015-11-13 14:35:00,50.57,50.61,50.56,50.59,2800.0,50.57,50.61,50.56,50.59,2800.0
2015-11-13 14:40:00,50.6,50.65,50.57,50.63,6626.0,50.6,50.65,50.57,50.63,6626.0
2015-11-13 14:45:00,50.63,50.64,50.6,50.62,4644.0,50.63,50.64,50.6,50.62,4644.0
2015-11-13 14:50:00,50.62,50.66,50.6,50.6,7880.0,50.62,50.66,50.6,50.6,7880.0
2015-11-13 14:55:00,50.58,50.59,50.56,50.59,2154.0,50.58,50.59,50.56,50.59,2154.0
2015-11-13 15:00:00,50.59,50.6,50.57,50.59,4340.0,50.59,50.6,50.57,50.59,4340.0
2015-11-13 15:05:00,50.59,50.59,50.57,50.59,6113.0,50.59,50.59,50.57,50.59,6113.0
2015-11-13 15:10:00,50.58,50.63,50.58,50.63,2654.0,50.58,50.63,50.58,50.63,2654.0
2015-11-13 15:15:00,50.64,50.65,50.58,50.58,4535.0,50.64,50.65,50.58,50.58,4535.0
2015-11-13 15:20:00,50.57,50.57,50.54,50.57,4035.0,50.57,50.57,50.54,50.57,4035.0
2015-11-13 15:25:00,50.57,50.58,50.54,50.57,5313.0,50.57,50.58,50.54,50.57,5313.0
2015-11-13 15:30:00,50.56,50.64,50.56,50.56,7923.0,50.56,50.64,50.56,50.56,7923.0
2015-11-13 15:35:00,50.57,50.64,50.57,50.64,7196.0,50.57,50.64,50.57,50.64,7196.0
2015-11-13 15:40:00,50.62,50.65,50.57,50.58,9127.0,50.62,50.65,50.57,50.58,9127.0
2015-11-13 15:45:00,50.57,50.63,50.56,50.6,9298.0,50.57,50.63,50.56,50.6,9298.0
2015-11-13 15:50:00,50.61,50.69,50.57,50.59,24659.0,50.61,50.69,50.57,50.59,24659.0
2015-11-13 15:55:00,50.58,50.62,50.51,50.56,28164.0,50.58,50.62,50.51,50.56,28164.0
2015-11-16 09:30:00,50.48,50.9,50.48,50.87,3561.0,50.48,50.9,50.48,50.87,3561.0
2015-11-16 09:35:00,50.91,51.06,50.88,51.06,5749.0,50.91,51.06,50.88,51.06,5749.0
2015-11-16 09:40:00,51.02,51.02,50.68,50.68,5200.0,51.02,51.02,50.68,50.68,5200.0
2015-11-16 09:45:00,50.73,50.94,50.73,50.94,2540.0,50.73,50.94,50.73,50.94,2540.0
2015-11-16 09:50:00,50.9,50.92,50.81,50.87,3450.0,50.9,50.92,50.81,50.87,3450.0
2015-11-16 09:55:00,50.91,50.93,50.83,50.85,1900.0,50.91,50.93,50.83,50.85,1900.0
2015-11-16 10:00:00,50.86,50.9,50.73,50.74,3000.0,50.86,50.9,50.73,50.74,3000.0
2015-11-16 10:05:00,50.77,50.79,50.74,50.74,2786.0,50.77,50.79,50.74,50.74,2786.0
2015-11-16 10:10:00,50.75,50.78,50.68,50.7,2400.0,50.75,50.78,50.68,50.7,2400.0
2015-11-16 10:15:00,50.73,50.73,50.7,50.71,2420.0,50.73,50.73,50.7,50.71,2420.0
2015-11-16 10:20:00,50.69,50.73,50.64,50.72,8941.0,50.69,50.73,50.64,50.72,8941.0
2015-11-16 10:25:00,50.7,50.72,50.59,50.61,2000.0,50.7,50.72,50.59,50.61,2000.0
2015-11-16 10:30:00,50.64,50.68,50.62,50.67,2265.0,50.64,50.68,50.62,50.67,2265.0
2015-11-16 10:35:00,50.69,50.76,50.64,50.73,8725.0,50.69,50.76,50.64,50.73,8725.0
2015-11-16 10:40:00,50.73,50.75,50.67,50.7,4000.0,50.73,50.75,50.67,50.7,4000.0
2015-11-16 10:45:00,50.74,50.83,50.74,50.79,3822.0,50.74,50.83,50.74,50.79,3822.0
2015-11-16 10:50:00,50.78,50.78,50.7,50.72,1500.0,50.78,50.78,50.7,50.72,1500.0
2015-11-16 10:55:00,50.69,50.73,50.66,50.71,3922.0,50.69,50.73,50.66,50.71,3922.0
2015-11-16 11:00:00,50.74,50.75,50.66,50.68,4300.0,50.74,50.75,50.66,50.68,4300.0
2015-11-16 11:05:00,50.68,50.68,50.65,50.68,2000.0,50.68,50.68,50.65,50.68,2000.0
2015-11-16 11:10:00,50.68,50.75,50.64,50.64,3120.0,50.68,50.75,50.64,50.64,3120.0
2015-11-16 11:15:00,50.65,50.71,50.6,50.64,4937.0,50.65,50.71,50.6,50.64,4937.0
2015-11-16 11:20:00,50.63,50.69,50.61,50.62,5000.0,50.63,50.69,50.61,50.62,5000.0
2015-11-16 11:25:00,50.63,50.64,50.58,50.58,11340.0,50.63,50.64,50.58,50.58,11340.0
2015-11-16 11:30:00,50.57,50.7,50.57,50.64,5700.0,50.57,50.7,50.57,50.64,5700.0
2015-11-16 11:35:00,50.67,50.71,50.66,50.69,2600.0,50.67,50.71,50.66,50.69,2600.0
2015-11-16 11:40:00,50.73,50.73,50.7,50.7,1400.0,50.73,50.73,50.7,50.7,1400.0
2015-11-16 11:45:00,50.69,50.78,50.68,50.76,1900.0,50.69,50.78,50.68,50.76,1900.0
2015-11-16 11:50:00,50.77,50.77,50.72,50.74,2460.0,50.77,50.77,50.72,50.74,2460.0
2015-11-16 11:55:00,50.76,50.76,50.73,50.75,5400.0,50.76,50.76,50.73,50.75,5400.0
2015-11-16 12:00:00,50.76,50.79,50.75,50.79,2916.0,50.76,50.79,50.75,50.79,2916.0
2015-11-16 12:05:00,50.8,50.8,50.74,50.78,2100.0,50.8,50.8,50.74,50.78,2100.0
2015-11-16 12:10:00,50.81,50.81,50.74,50.74,2647.0,50.81,50.81,50.74,50.74,2647.0
2015-11-16 12:15:00,50.76,50.79,50.74,50.79,2401.0,50.76,50.79,50.74,50.79,2401.0
2015-11-16 12:20:00,50.81,50.84,50.81,50.84,2400.0,50.81,50.84,50.81,50.84,2400.0
2015-11-16 12:25:00,50.83,50.84,50.8,50.84,1500.0,50.83,50.84,50.8,50.84,1500.0
2015-11-16 12:30:00,50.84,50.92,50.83,50.9,7533.0,50.84,50.92,50.83,50.9,7533.0
2015-11-16 12:35:00,50.9,50.93,50.9,50.92,1747.0,50.9,50.93,50.9,50.92,1747.0
2015-11-16 12:40:00,50.91,50.93,50.9,50.9,2363.0,50.91,50.93,50.9,50.9,2363.0
2015-11-16 12:45:00,50.9,50.9,50.86,50.88,1000.0,50.9,50.9,50.86,50.88,1000.0
2015-11-16 12:50:00,50.89,50.89,50.83,50.83,2900.0,50.89,50.89,50.83,50.83,2900.0
2015-11-16 12:55:00,50.81,50.84,50.8,50.83,4283.0,50.81,50.84,50.8,50.83,4283.0
2015-11-16 13:00:00,50.83,50.86,50.82,50.85,1310.0,50.83,50.86,50.82,50.85,1310.0
2015-11-16 13:05:00,50.84,50.87,50.8,50.83,2561.0,50.84,50.87,50.8,50.83,2561.0
2015-11-16 13:10:00,50.85,50.86,50.84,50.86,1400.0,50.85,50.86,50.84,50.86,1400.0
2015-11-16 13:15:00,50.86,50.86,50.8,50.84,3418.0,50.86,50.86,50.8,50.84,3418.0
2015-11-16 13:20:00,50.83,50.87,50.83,50.87,600.0,50.83,50.87,50.83,50.87,600.0
2015-11-16 13:25:00,50.88,50.88,50.81,50.82,5967.0,50.88,50.88,50.81,50.82,5967.0
2015-11-16 13:30:00,50.83,50.86,50.8,50.8,8989.0,50.83,50.86,50.8,50.8,8989.0
2015-11-16 13:35:00,50.8,50.83,50.79,50.79,5034.0,50.8,50.83,50.79,50.79,5034.0
2015-11-16 13:40:00,50.8,50.8,50.78,50.78,829.0,50.8,50.8,50.78,50.78,829.0
2015-11-16 13:45:00,50.8,50.86,50.8,50.85,2738.0,50.8,50.86,50.8,50.85,2738.0
2015-11-16 13:50:00,50.88,50.91,50.87,50.9,4514.0,50.88,50.91,50.87,50.9,4514.0
2015-11-16 13:55:00,50.91,50.91,50.86,50.87,1700.0,50.91,50.91,50.86,50.87,1700.0
2015-11-16 14:00:00,50.89,50.91,50.88,50.9,1333.0,50.89,50.91,50.88,50.9,1333.0
2015-11-16 14:05:00,50.89,50.9,50.87,50.87,1530.0,50.89,50.9,50.87,50.87,1530.0
2015-11-16 14:10:00,50.89,50.94,50.88,50.94,3100.0,50.89,50.94,50.88,50.94,3100.0
2015-11-16 14:15:00,50.95,51.0,50.95,51.0,1200.0,50.95,51.0,50.95,51.0,1200.0
2015-11-16 14:20:00,51.0,51.0,50.97,50.98,3418.0,51.0,51.0,50.97,50.98,3418.0
2015-11-16 14:25:00,50.99,51.0,50.98,51.0,2100.0,50.99,51.0,50.98,51.0,2100.0
2015-11-16 14:30:00,51.0,51.01,50.99,51.0,4600.0,51.0,51.01,50.99,51.0,4600.0
2015-11-16 14:35:00,51.0,51.02,51.0,51.02,1000.0,51.0,51.02,51.0,51.02,1000.0
2015-11-16 14:40:00,51.0,51.01,50.99,51.01,3179.0,51.0,51.01,50.99,51.01,3179.0
2015-11-16 14:45:00,51.0,51.01,50.98,51.0,6500.0,51.0,51.01,50.98,51.0,6500.0
2015-11-16 14:50:00,51.02,51.02,50.97,50.99,2721.0,51.02,51.02,50.97,50.99,2721.0
2015-11-16 14:55:00,51.0,51.03,50.99,51.02,1639.0,51.0,51.03,50.99,51.02,1639.0
2015-11-16 15:00:00,51.02,51.1,51.01,51.08,1600.0,51.02,51.1,51.01,51.08,1600.0
2015-11-16 15:05:00,51.06,51.08,51.05,51.06,1973.0,51.06,51.08,51.05,51.06,1973.0
2015-11-16 15:10:00,51.05,51.13,51.04,51.1,9846.0,51.05,51.13,51.04,51.1,9846.0
2015-11-16 15:15:00,51.1,51.1,51.06,51.07,1476.0,51.1,51.1,51.06,51.07,1476.0
2015-11-16 15:20:00,51.06,51.14,51.06,51.13,3300.0,51.06,51.14,51.06,51.13,3300.0
2015-11-16 15:25:00,51.12,51.14,51.1,51.11,1320.0,51.12,51.14,51.1,51.11,1320.0
2015-11-16 15:30:00,51.11,51.14,51.11,51.12,3230.0,51.11,51.14,51.11,51.12,3230.0
2015-11-16 15:35:00,51.12,51.15,51.11,51.12,4983.0,51.12,51.15,51.11,51.12,4983.0
2015-11-16 15:40:00,51.12,51.12,51.06,51.07,5432.0,51.12,51.12,51.06,51.07,5432.0
2015-11-16 15:45:00,51.08,51.08,51.03,51.03,6517.0,51.08,51.08,51.03,51.03,6517.0
2015-11-16 15:50:00,51.03,51.07,51.03,51.06,14878.0,51.03,51.07,51.03,51.06,14878.0
2015-11-16 15:55:00,51.06,51.09,51.04,51.07,25779.0,51.06,51.09,51.04,51.07,25779.0
2015-11-17 09:30:00,51.2,51.67,51.1,51.1,4069.0,51.2,51.67,51.1,51.1,4069.0
2015-11-17 09:35:00,51.11,51.23,51.09,51.15,3457.0,51.11,51.23,51.09,51.15,3457.0
2015-11-17 09:40:00,51.18,51.2,51.12,51.19,2500.0,51.18,51.2,51.12,51.19,2500.0
2015-11-17 09:45:00,51.2,51.3,51.2,51.3,2432.0,51.2,51.3,51.2,51.3,2432.0
2015-11-17 09:50:00,51.33,51.4,51.25,51.37,4100.0,51.33,51.4,51.25,51.37,4100.0
2015-11-17 09:55:00,51.35,51.41,51.31,51.41,1200.0,51.35,51.41,51.31,51.41,1200.0
2015-11-17 10:00:00,51.39,51.39,51.3,51.3,1500.0,51.39,51.39,51.3,51.3,1500.0
2015-11-17 10:05:00,51.29,51.29,51.21,51.28,1600.0,51.29,51.29,51.21,51.28,1600.0
2015-11-17 10:10:00,51.35,51.35,51.29,51.29,2100.0,51.35,51.35,51.29,51.29,2100.0
2015-11-17 10:15:00,51.28,51.3,51.25,51.27,3059.0,51.28,51.3,51.25,51.27,3059.0
2015-11-17 10:20:00,51.29,51.37,51.29,51.37,1132.0,51.29,51.37,51.29,51.37,1132.0
2015-11-17 10:25:00,51.37,51.4,51.3,51.37,2700.0,51.37,51.4,51.3,51.37,2700.0
2015-11-17 10:30:00,51.38,51.48,51.38,51.48,1800.0,51.38,51.48,51.38,51.48,1800.0
2015-11-17 10:35:00,51.51,51.54,51.46,51.53,4548.0,51.51,51.54,51.46,51.53,4548.0
2015-11-17 10:40:00,51.51,51.58,51.42,51.57,6600.0,51.51,51.58,51.42,51.57,6600.0
2015-11-17 10:45:00,51.56,51.68,51.55,51.68,4360.0,51.56,51.68,51.55,51.68,4360.0
2015-11-17 10:50:00,51.66,51.67,51.59,51.61,6500.0,51.66,51.67,51.59,51.61,6500.0
2015-11-17 10:55:00,51.61,51.75,51.61,51.7,16200.0,51.61,51.75,51.61,51.7,16200.0
2015-11-17 11:00:00,51.71,51.73,51.69,51.7,4750.0,51.71,51.73,51.69,51.7,4750.0
2015-11-17 11:05:00,51.71,51.72,51.66,51.7,3601.0,51.71,51.72,51.66,51.7,3601.0
2015-11-17 11:10:00,51.72,51.76,51.72,51.75,2451.0,51.72,51.76,51.72,51.75,2451.0
2015-11-17 11:15:00,51.76,51.83,51.76,51.83,4448.0,51.76,51.83,51.76,51.83,4448.0
2015-11-17 11:20:00,51.83,51.85,51.82,51.85,3400.0,51.83,51.85,51.82,51.85,3400.0
2015-11-17 11:25:00,51.85,51.87,51.82,51.85,11637.0,51.85,51.87,51.82,51.85,11637.0
2015-11-17 11:30:00,51.85,51.93,51.84,51.92,7398.0,51.85,51.93,51.84,51.92,7398.0
2015-11-17 11:35:00,51.92,51.93,51.9,51.91,5054.0,51.92,51.93,51.9,51.91,5054.0
2015-11-17 11:40:00,51.92,51.93,51.85,51.86,5710.0,51.92,51.93,51.85,51.86,5710.0
2015-11-17 11:45:00,51.85,51.87,51.85,51.86,1872.0,51.85,51.87,51.85,51.86,1872.0
2015-11-17 11:50:00,51.88,51.93,51.88,51.93,3724.0,51.88,51.93,51.88,51.93,3724.0
2015-11-17 11:55:00,51.95,51.96,51.93,51.96,2572.0,51.95,51.96,51.93,51.96,2572.0
2015-11-17 12:00:00,51.96,52.0,51.95,51.98,4700.0,51.96,52.0,51.95,51.98,4700.0
2015-11-17 12:05:00,51.99,52.06,51.99,52.03,14037.0,51.99,52.06,51.99,52.03,14037.0
2015-11-17 12:10:00,52.05,52.05,52.01,52.01,4072.0,52.05,52.05,52.01,52.01,4072.0
2015-11-17 12:15:00,52.01,52.02,51.98,52.0,3903.0,52.01,52.02,51.98,52.0,3903.0
2015-11-17 12:20:00,52.0,52.0,51.95,51.96,4202.0,52.0,52.0,51.95,51.96,4202.0
2015-11-17 12:25:00,51.94,51.97,51.92,51.97,2500.0,51.94,51.97,51.92,51.97,2500.0
2015-11-17 12:30:00,51.97,52.0,51.93,51.93,4500.0,51.97,52.0,51.93,51.93,4500.0
2015-11-17 12:35:00,51.93,51.93,51.83,51.85,2162.0,51.93,51.93,51.83,51.85,2162.0
2015-11-17 12:40:00,51.82,51.82,51.79,51.79,500.0,51.82,51.82,51.79,51.79,500.0
2015-11-17 12:45:00,51.82,51.84,51.81,51.83,1700.0,51.82,51.84,51.81,51.83,1700.0
2015-11-17 12:50:00,51.84,51.87,51.84,51.86,3100.0,51.84,51.87,51.84,51.86,3100.0
2015-11-17 12:55:00,51.86,51.93,51.86,51.93,2000.0,51.86,51.93,51.86,51.93,2000.0
2015-11-17 13:00:00,51.94,51.94,51.87,51.92,3637.0,51.94,51.94,51.87,51.92,3637.0
2015-11-17 13:05:00,51.9,51.91,51.81,51.82,1500.0,51.9,51.91,51.81,51.82,1500.0
2015-11-17 13:10:00,51.82,51.87,51.82,51.87,1300.0,51.82,51.87,51.82,51.87,1300.0
2015-11-17 13:15:00,51.86,51.86,51.78,51.78,3500.0,51.86,51.86,51.78,51.78,3500.0
2015-11-17 13:20:00,51.76,51.76,51.73,51.73,901.0,51.76,51.76,51.73,51.73,901.0
2015-11-17 13:25:00,51.74,51.74,51.67,51.69,3000.0,51.74,51.74,51.67,51.69,3000.0
2015-11-17 13:30:00,51.68,51.75,51.65,51.75,2700.0,51.68,51.75,51.65,51.75,2700.0
2015-11-17 13:35:00,51.76,51.76,51.7,51.7,2200.0,51.76,51.76,51.7,51.7,2200.0
2015-11-17 13:40:00,51.7,51.81,51.7,51.75,4137.0,51.7,51.81,51.7,51.75,4137.0
2015-11-17 13:45:00,51.73,51.76,51.7,51.73,2000.0,51.73,51.76,51.7,51.73,2000.0
2015-11-17 13:50:00,51.72,51.76,51.72,51.75,2500.0,51.72,51.76,51.72,51.75,2500.0
2015-11-17 13:55:00,51.76,51.78,51.76,51.77,1500.0,51.76,51.78,51.76,51.77,1500.0
2015-11-17 14:00:00,51.77,51.77,51.75,51.76,1300.0,51.77,51.77,51.75,51.76,1300.0
2015-11-17 14:05:00,51.78,51.8,51.76,51.8,2276.0,51.78,51.8,51.76,51.8,2276.0
2015-11-17 14:10:00,51.81,51.81,51.75,51.75,2048.0,51.81,51.81,51.75,51.75,2048.0
2015-11-17 14:15:00,51.75,51.75,51.67,51.67,7138.0,51.75,51.75,51.67,51.67,7138.0
2015-11-17 14:20:00,51.67,51.67,51.64,51.64,1200.0,51.67,51.67,51.64,51.64,1200.0
2015-11-17 14:25:00,51.66,51.66,51.59,51.59,1900.0,51.66,51.66,51.59,51.59,1900.0
2015-11-17 14:30:00,51.58,51.58,51.53,51.55,1000.0,51.58,51.58,51.53,51.55,1000.0
2015-11-17 14:35:00,51.55,51.56,51.53,51.54,3100.0,51.55,51.56,51.53,51.54,3100.0
2015-11-17 14:40:00,51.56,51.57,51.46,51.46,3518.0,51.56,51.57,51.46,51.46,3518.0
2015-11-17 14:45:00,51.49,51.49,51.47,51.49,2394.0,51.49,51.49,51.47,51.49,2394.0
2015-11-17 14:50:00,51.5,51.53,51.49,51.51,4122.0,51.5,51.53,51.49,51.51,4122.0
2015-11-17 14:55:00,51.54,51.59,51.52,51.58,2200.0,51.54,51.59,51.52,51.58,2200.0
2015-11-17 15:00:00,51.58,51.58,51.52,51.53,4282.0,51.58,51.58,51.52,51.53,4282.0
2015-11-17 15:05:00,51.53,51.56,51.5,51.5,5003.0,51.53,51.56,51.5,51.5,5003.0
2015-11-17 15:10:00,51.51,51.52,51.45,51.47,2957.0,51.51,51.52,51.45,51.47,2957.0
2015-11-17 15:15:00,51.45,51.48,51.45,51.45,7087.0,51.45,51.48,51.45,51.45,7087.0
2015-11-17 15:20:00,51.43,51.53,51.43,51.46,7359.0,51.43,51.53,51.43,51.46,7359.0
2015-11-17 15:25:00,51.47,51.51,51.45,51.5,5260.0,51.47,51.51,51.45,51.5,5260.0
2015-11-17 15:30:00,51.49,51.54,51.46,51.54,4848.0,51.49,51.54,51.46,51.54,4848.0
2015-11-17 15:35:00,51.54,51.55,51.51,51.52,4211.0,51.54,51.55,51.51,51.52,4211.0
2015-11-17 15:40:00,51.51,51.6,51.51,51.56,7254.0,51.51,51.6,51.51,51.56,7254.0
2015-11-17 15:45:00,51.57,51.6,51.53,51.58,21867.0,51.57,51.6,51.53,51.58,21867.0
2015-11-17 15:50:00,51.58,51.65,51.57,51.63,35444.0,51.58,51.65,51.57,51.63,35444.0
2015-11-17 15:55:00,51.64,51.64,51.59,51.63,54636.0,51.64,51.64,51.59,51.63,54636.0
2015-11-18 09:30:00,51.54,51.78,51.5,51.75,8375.0,51.54,51.78,51.5,51.75,8375.0
2015-11-18 09:35:00,51.68,51.79,51.28,51.4,14443.0,51.68,51.79,51.28,51.4,14443.0
2015-11-18 09:40:00,51.39,51.44,51.23,51.26,4702.0,51.39,51.44,51.23,51.26,4702.0
2015-11-18 09:45:00,51.27,51.36,51.09,51.15,27320.0,51.27,51.36,51.09,51.15,27320.0
2015-11-18 09:50:00,51.18,51.22,51.1,51.2,6412.0,51.18,51.22,51.1,51.2,6412.0
2015-11-18 09:55:00,51.21,51.21,51.01,51.04,6947.0,51.21,51.21,51.01,51.04,6947.0
2015-11-18 10:00:00,51.03,51.25,51.03,51.21,4096.0,51.03,51.25,51.03,51.21,4096.0
2015-11-18 10:05:00,51.23,51.26,51.18,51.26,3200.0,51.23,51.26,51.18,51.26,3200.0
2015-11-18 10:10:00,51.26,51.27,51.11,51.11,3800.0,51.26,51.27,51.11,51.11,3800.0
2015-11-18 10:15:00,51.12,51.12,51.07,51.09,3200.0,51.12,51.12,51.07,51.09,3200.0
2015-11-18 10:20:00,51.08,51.13,51.07,51.1,6655.0,51.08,51.13,51.07,51.1,6655.0
2015-11-18 10:25:00,51.1,51.11,51.0,51.08,5600.0,51.1,51.11,51.0,51.08,5600.0
2015-11-18 10:30:00,51.07,51.14,51.03,51.03,6300.0,51.07,51.14,51.03,51.03,6300.0
2015-11-18 10:35:00,51.01,51.12,51.0,51.11,4200.0,51.01,51.12,51.0,51.11,4200.0
2015-11-18 10:40:00,51.11,51.14,51.09,51.14,4300.0,51.11,51.14,51.09,51.14,4300.0
2015-11-18 10:45:00,51.14,51.27,51.13,51.25,15449.0,51.14,51.27,51.13,51.25,15449.0
2015-11-18 10:50:00,51.24,51.29,51.21,51.22,5500.0,51.24,51.29,51.21,51.22,5500.0
2015-11-18 10:55:00,51.21,51.27,51.2,51.24,3500.0,51.21,51.27,51.2,51.24,3500.0
2015-11-18 11:00:00,51.25,51.29,51.22,51.22,7000.0,51.25,51.29,51.22,51.22,7000.0
2015-11-18 11:05:00,51.25,51.31,51.22,51.28,6374.0,51.25,51.31,51.22,51.28,6374.0
2015-11-18 11:10:00,51.3,51.38,51.27,51.36,6139.0,51.3,51.38,51.27,51.36,6139.0
2015-11-18 11:15:00,51.38,51.46,51.38,51.42,15646.0,51.38,51.46,51.38,51.42,15646.0
2015-11-18 11:20:00,51.43,51.46,51.35,51.35,8017.0,51.43,51.46,51.35,51.35,8017.0
2015-11-18 11:25:00,51.36,51.47,51.36,51.46,5700.0,51.36,51.47,51.36,51.46,5700.0
2015-11-18 11:30:00,51.46,51.57,51.46,51.57,5500.0,51.46,51.57,51.46,51.57,5500.0
2015-11-18 11:35:00,51.57,51.61,51.57,51.61,3760.0,51.57,51.61,51.57,51.61,3760.0
2015-11-18 11:40:00,51.62,51.62,51.59,51.61,3455.0,51.62,51.62,51.59,51.61,3455.0
2015-11-18 11:45:00,51.62,51.65,51.61,51.65,2588.0,51.62,51.65,51.61,51.65,2588.0
2015-11-18 11:50:00,51.65,51.74,51.65,51.73,6890.0,51.65,51.74,51.65,51.73,6890.0
2015-11-18 11:55:00,51.7,51.72,51.66,51.67,3300.0,51.7,51.72,51.66,51.67,3300.0
2015-11-18 12:00:00,51.65,51.68,51.65,51.67,2300.0,51.65,51.68,51.65,51.67,2300.0
2015-11-18 12:05:00,51.69,51.7,51.68,51.69,2800.0,51.69,51.7,51.68,51.69,2800.0
2015-11-18 12:10:00,51.67,51.7,51.66,51.7,1550.0,51.67,51.7,51.66,51.7,1550.0
2015-11-18 12:15:00,51.71,51.76,51.7,51.76,2700.0,51.71,51.76,51.7,51.76,2700.0
2015-11-18 12:20:00,51.76,51.81,51.72,51.77,5600.0,51.76,51.81,51.72,51.77,5600.0
2015-11-18 12:25:00,51.8,51.82,51.76,51.8,3070.0,51.8,51.82,51.76,51.8,3070.0
2015-11-18 12:30:00,51.81,51.84,51.79,51.83,4638.0,51.81,51.84,51.79,51.83,4638.0
2015-11-18 12:35:00,51.81,51.82,51.8,51.82,410.0,51.81,51.82,51.8,51.82,410.0
2015-11-18 12:40:00,51.81,51.81,51.73,51.73,3300.0,51.81,51.81,51.73,51.73,3300.0
2015-11-18 12:45:00,51.73,51.85,51.73,51.83,3465.0,51.73,51.85,51.73,51.83,3465.0
2015-11-18 12:50:00,51.84,51.86,51.83,51.83,2290.0,51.84,51.86,51.83,51.83,2290.0
2015-11-18 12:55:00,51.83,51.88,51.83,51.88,4890.0,51.83,51.88,51.83,51.88,4890.0
2015-11-18 13:00:00,51.87,51.9,51.87,51.9,2243.0,51.87,51.9,51.87,51.9,2243.0
2015-11-18 13:05:00,51.9,51.93,51.89,51.92,5500.0,51.9,51.93,51.89,51.92,5500.0
2015-11-18 13:10:00,51.91,51.93,51.89,51.9,2393.0,51.91,51.93,51.89,51.9,2393.0
2015-11-18 13:15:00,51.89,51.89,51.83,51.86,2523.0,51.89,51.89,51.83,51.86,2523.0
2015-11-18 13:20:00,51.86,51.92,51.86,51.9,2100.0,51.86,51.92,51.86,51.9,2100.0
2015-11-18 13:25:00,51.9,51.91,51.88,51.88,2061.0,51.9,51.91,51.88,51.88,2061.0
2015-11-18 13:30:00,51.88,51.89,51.84,51.86,2300.0,51.88,51.89,51.84,51.86,2300.0
2015-11-18 13:35:00,51.84,51.88,51.83,51.87,2528.0,51.84,51.88,51.83,51.87,2528.0
2015-11-18 13:40:00,51.86,51.9,51.85,51.87,2716.0,51.86,51.9,51.85,51.87,2716.0
2015-11-18 13:45:00,51.87,51.91,51.86,51.86,3948.0,51.87,51.91,51.86,51.86,3948.0
2015-11-18 13:50:00,51.84,51.84,51.76,51.81,4300.0,51.84,51.84,51.76,51.81,4300.0
2015-11-18 13:55:00,51.83,51.87,51.81,51.81,2980.0,51.83,51.87,51.81,51.81,2980.0
2015-11-18 14:00:00,51.8,51.86,51.74,51.78,5905.0,51.8,51.86,51.74,51.78,5905.0
2015-11-18 14:05:00,51.8,51.89,51.78,51.89,4753.0,51.8,51.89,51.78,51.89,4753.0
2015-11-18 14:10:00,51.89,51.99,51.89,51.92,6400.0,51.89,51.99,51.89,51.92,6400.0
2015-11-18 14:15:00,51.91,51.96,51.9,51.92,4563.0,51.91,51.96,51.9,51.92,4563.0
2015-11-18 14:20:00,51.92,51.95,51.88,51.9,4000.0,51.92,51.95,51.88,51.9,4000.0
2015-11-18 14:25:00,51.94,51.95,51.89,51.94,5658.0,51.94,51.95,51.89,51.94,5658.0
2015-11-18 14:30:00,51.94,51.94,51.87,51.9,4062.0,51.94,51.94,51.87,51.9,4062.0
2015-11-18 14:35:00,51.89,51.92,51.85,51.91,2400.0,51.89,51.92,51.85,51.91,2400.0
2015-11-18 14:40:00,51.91,51.95,51.91,51.92,5689.0,51.91,51.95,51.91,51.92,5689.0
2015-11-18 14:45:00,51.91,51.92,51.85,51.87,10624.0,51.91,51.92,51.85,51.87,10624.0
2015-11-18 14:50:00,51.87,51.92,51.85,51.92,3900.0,51.87,51.92,51.85,51.92,3900.0
2015-11-18 14:55:00,51.92,51.96,51.88,51.96,5481.0,51.92,51.96,51.88,51.96,5481.0
2015-11-18 15:00:00,51.96,51.99,51.94,51.95,5572.0,51.96,51.99,51.94,51.95,5572.0
2015-11-18 15:05:00,51.96,51.98,51.92,51.92,6353.0,51.96,51.98,51.92,51.92,6353.0
2015-11-18 15:10:00,51.91,51.96,51.9,51.96,5258.0,51.91,51.96,51.9,51.96,5258.0
2015-11-18 15:15:00,51.96,51.96,51.93,51.93,8857.0,51.96,51.96,51.93,51.93,8857.0
2015-11-18 15:20:00,51.94,51.97,51.92,51.96,6979.0,51.94,51.97,51.92,51.96,6979.0
2015-11-18 15:25:00,51.97,51.98,51.95,51.97,6999.0,51.97,51.98,51.95,51.97,6999.0
2015-11-18 15:30:00,51.98,51.99,51.95,51.97,7319.0,51.98,51.99,51.95,51.97,7319.0
2015-11-18 15:35:00,51.97,51.98,51.95,51.96,10168.0,51.97,51.98,51.95,51.96,10168.0
2015-11-18 15:40:00,51.96,52.0,51.94,51.95,14919.0,51.96,52.0,51.94,51.95,14919.0
2015-11-18 15:45:00,51.95,51.99,51.95,51.98,12165.0,51.95,51.99,51.95,51.98,12165.0
2015-11-18 15:50:00,51.98,52.09,51.98,52.07,31676.0,51.98,52.09,51.98,52.07,31676.0
2015-11-18 15:55:00,52.08,52.13,52.07,52.11,48121.0,52.08,52.13,52.07,52.11,48121.0
2015-11-19 09:30:00,52.19,52.2,50.96,51.98,8316.0,52.19,52.2,50.96,51.98,8316.0
2015-11-19 09:35:00,52.19,52.34,52.19,52.34,3435.0,52.19,52.34,52.19,52.34,3435.0
2015-11-19 09:40:00,52.31,52.58,52.3,52.57,15341.0,52.31,52.58,52.3,52.57,15341.0
2015-11-19 09:45:00,52.59,52.6,52.33,52.42,8709.0,52.59,52.6,52.33,52.42,8709.0
2015-11-19 09:50:00,52.42,52.42,52.27,52.35,4854.0,52.42,52.42,52.27,52.35,4854.0
2015-11-19 09:55:00,52.34,52.37,52.31,52.32,2910.0,52.34,52.37,52.31,52.32,2910.0
2015-11-19 10:00:00,52.35,52.44,52.3,52.44,3800.0,52.35,52.44,52.3,52.44,3800.0
2015-11-19 10:05:00,52.42,52.59,52.41,52.56,8710.0,52.42,52.59,52.41,52.56,8710.0
2015-11-19 10:10:00,52.53,52.59,52.47,52.48,10517.0,52.53,52.59,52.47,52.48,10517.0
2015-11-19 10:15:00,52.41,52.6,52.38,52.59,8800.0,52.41,52.6,52.38,52.59,8800.0
2015-11-19 10:20:00,52.58,52.6,52.51,52.51,5385.0,52.58,52.6,52.51,52.51,5385.0
2015-11-19 10:25:00,52.52,52.53,52.47,52.47,3407.0,52.52,52.53,52.47,52.47,3407.0
2015-11-19 10:30:00,52.5,52.54,52.47,52.48,10075.0,52.5,52.54,52.47,52.48,10075.0
2015-11-19 10:35:00,52.46,52.48,52.41,52.41,6478.0,52.46,52.48,52.41,52.41,6478.0
2015-11-19 10:40:00,52.42,52.43,52.4,52.42,6900.0,52.42,52.43,52.4,52.42,6900.0
2015-11-19 10:45:00,52.4,52.42,52.39,52.4,3431.0,52.4,52.42,52.39,52.4,3431.0
2015-11-19 10:50:00,52.41,52.49,52.41,52.47,5110.0,52.41,52.49,52.41,52.47,5110.0
2015-11-19 10:55:00,52.49,52.66,52.47,52.66,7067.0,52.49,52.66,52.47,52.66,7067.0
2015-11-19 11:00:00,52.67,52.73,52.66,52.7,9043.0,52.67,52.73,52.66,52.7,9043.0
2015-11-19 11:05:00,52.71,52.78,52.71,52.73,6922.0,52.71,52.78,52.71,52.73,6922.0
2015-11-19 11:10:00,52.72,52.76,52.7,52.7,4378.0,52.72,52.76,52.7,52.7,4378.0
2015-11-19 11:15:00,52.72,52.74,52.69,52.73,2870.0,52.72,52.74,52.69,52.73,2870.0
2015-11-19 11:20:00,52.71,52.71,52.63,52.63,2970.0,52.71,52.71,52.63,52.63,2970.0
2015-11-19 11:25:00,52.62,52.7,52.62,52.7,3628.0,52.62,52.7,52.62,52.7,3628.0
2015-11-19 11:30:00,52.71,52.71,52.59,52.59,2743.0,52.71,52.71,52.59,52.59,2743.0
2015-11-19 11:35:00,52.61,52.61,52.55,52.55,1537.0,52.61,52.61,52.55,52.55,1537.0
2015-11-19 11:40:00,52.58,52.64,52.57,52.62,2800.0,52.58,52.64,52.57,52.62,2800.0
2015-11-19 11:45:00,52.59,52.6,52.54,52.54,3304.0,52.59,52.6,52.54,52.54,3304.0
2015-11-19 11:50:00,52.51,52.51,52.47,52.49,1138.0,52.51,52.51,52.47,52.49,1138.0
2015-11-19 11:55:00,52.5,52.51,52.45,52.45,2610.0,52.5,52.51,52.45,52.45,2610.0
2015-11-19 12:00:00,52.46,52.51,52.46,52.51,2500.0,52.46,52.51,52.46,52.51,2500.0
2015-11-19 12:05:00,52.53,52.57,52.52,52.55,3000.0,52.53,52.57,52.52,52.55,3000.0
2015-11-19 12:10:00,52.56,52.6,52.56,52.56,2655.0,52.56,52.6,52.56,52.56,2655.0
2015-11-19 12:15:00,52.59,52.64,52.58,52.6,2589.0,52.59,52.64,52.58,52.6,2589.0
2015-11-19 12:20:00,52.6,52.64,52.6,52.61,3334.0,52.6,52.64,52.6,52.61,3334.0
2015-11-19 12:25:00,52.6,52.61,52.57,52.6,3182.0,52.6,52.61,52.57,52.6,3182.0
2015-11-19 12:30:00,52.61,52.64,52.6,52.62,2964.0,52.61,52.64,52.6,52.62,2964.0
2015-11-19 12:35:00,52.61,52.61,52.55,52.55,2426.0,52.61,52.61,52.55,52.55,2426.0
2015-11-19 12:40:00,52.56,52.57,52.5,52.54,1677.0,52.56,52.57,52.5,52.54,1677.0
2015-11-19 12:45:00,52.54,52.59,52.54,52.58,3809.0,52.54,52.59,52.54,52.58,3809.0
2015-11-19 12:50:00,52.59,52.61,52.59,52.59,3247.0,52.59,52.61,52.59,52.59,3247.0
2015-11-19 12:55:00,52.58,52.61,52.55,52.58,2900.0,52.58,52.61,52.55,52.58,2900.0
2015-11-19 13:00:00,52.58,52.59,52.58,52.59,2887.0,52.58,52.59,52.58,52.59,2887.0
2015-11-19 13:05:00,52.58,52.59,52.57,52.58,2700.0,52.58,52.59,52.57,52.58,2700.0
2015-11-19 13:10:00,52.6,52.63,52.6,52.63,4137.0,52.6,52.63,52.6,52.63,4137.0
2015-11-19 13:15:00,52.61,52.62,52.51,52.52,10440.0,52.61,52.62,52.51,52.52,10440.0
2015-11-19 13:20:00,52.53,52.58,52.53,52.56,8916.0,52.53,52.58,52.53,52.56,8916.0
2015-11-19 13:25:00,52.56,52.56,52.54,52.55,21000.0,52.56,52.56,52.54,52.55,21000.0
2015-11-19 13:30:00,52.55,52.56,52.53,52.56,3907.0,52.55,52.56,52.53,52.56,3907.0
2015-11-19 13:35:00,52.54,52.55,52.51,52.54,2944.0,52.54,52.55,52.51,52.54,2944.0
2015-11-19 13:40:00,52.55,52.58,52.54,52.56,4104.0,52.55,52.58,52.54,52.56,4104.0
2015-11-19 13:45:00,52.57,52.6,52.57,52.59,7600.0,52.57,52.6,52.57,52.59,7600.0
2015-11-19 13:50:00,52.6,52.6,52.58,52.6,4530.0,52.6,52.6,52.58,52.6,4530.0
2015-11-19 13:55:00,52.61,52.64,52.61,52.63,4415.0,52.61,52.64,52.61,52.63,4415.0
2015-11-19 14:00:00,52.63,52.63,52.58,52.59,6010.0,52.63,52.63,52.58,52.59,6010.0
2015-11-19 14:05:00,52.58,52.62,52.58,52.59,5188.0,52.58,52.62,52.58,52.59,5188.0
2015-11-19 14:10:00,52.58,52.6,52.58,52.6,2800.0,52.58,52.6,52.58,52.6,2800.0
2015-11-19 14:15:00,52.59,52.62,52.59,52.59,9147.0,52.59,52.62,52.59,52.59,9147.0
2015-11-19 14:20:00,52.58,52.58,52.56,52.57,5266.0,52.58,52.58,52.56,52.57,5266.0
2015-11-19 14:25:00,52.58,52.59,52.57,52.58,5250.0,52.58,52.59,52.57,52.58,5250.0
2015-11-19 14:30:00,52.58,52.6,52.57,52.58,3947.0,52.58,52.6,52.57,52.58,3947.0
2015-11-19 14:35:00,52.59,52.59,52.57,52.59,5187.0,52.59,52.59,52.57,52.59,5187.0
2015-11-19 14:40:00,52.58,52.59,52.56,52.56,3895.0,52.58,52.59,52.56,52.56,3895.0
2015-11-19 14:45:00,52.57,52.58,52.56,52.57,3872.0,52.57,52.58,52.56,52.57,3872.0
2015-11-19 14:50:00,52.58,52.58,52.55,52.56,8886.0,52.58,52.58,52.55,52.56,8886.0
2015-11-19 14:55:00,52.56,52.58,52.54,52.55,3497.0,52.56,52.58,52.54,52.55,3497.0
2015-11-19 15:00:00,52.54,52.54,52.48,52.51,8959.0,52.54,52.54,52.48,52.51,8959.0
2015-11-19 15:05:00,52.51,52.51,52.45,52.49,5661.0,52.51,52.51,52.45,52.49,5661.0
2015-11-19 15:10:00,52.5,52.52,52.48,52.49,6954.0,52.5,52.52,52.48,52.49,6954.0
2015-11-19 15:15:00,52.5,52.54,52.49,52.54,4930.0,52.5,52.54,52.49,52.54,4930.0
2015-11-19 15:20:00,52.54,52.63,52.54,52.62,11562.0,52.54,52.63,52.54,52.62,11562.0
2015-11-19 15:25:00,52.63,52.64,52.62,52.63,7712.0,52.63,52.64,52.62,52.63,7712.0
2015-11-19 15:30:00,52.62,52.62,52.57,52.57,5936.0,52.62,52.62,52.57,52.57,5936.0
2015-11-19 15:35:00,52.57,52.57,52.5,52.54,15515.0,52.57,52.57,52.5,52.54,15515.0
2015-11-19 15:40:00,52.53,52.56,52.51,52.52,6220.0,52.53,52.56,52.51,52.52,6220.0
2015-11-19 15:45:00,52.52,52.54,52.51,52.52,12391.0,52.52,52.54,52.51,52.52,12391.0
2015-11-19 15:50:00,52.52,52.57,52.48,52.56,18820.0,52.52,52.57,52.48,52.56,18820.0
2015-11-19 15:55:00,52.55,52.56,52.52,52.54,30759.0,52.55,52.56,52.52,52.54,30759.0
2015-11-20 09:30:00,51.28,51.28,49.74,49.95,169538.0,51.28,51.28,49.74,49.95,169538.0
2015-11-20 09:35:00,49.92,50.16,49.51,49.98,67655.0,49.92,50.16,49.51,49.98,67655.0
2015-11-20 09:40:00,49.91,50.01,48.95,49.12,71327.0,49.91,50.01,48.95,49.12,71327.0
2015-11-20 09:45:00,49.19,49.74,49.12,49.44,41567.0,49.19,49.74,49.12,49.44,41567.0
2015-11-20 09:50:00,49.43,49.63,49.4,49.4,24686.0,49.43,49.63,49.4,49.4,24686.0
2015-11-20 09:55:00,49.4,49.41,48.97,48.97,30111.0,49.4,49.41,48.97,48.97,30111.0
2015-11-20 10:00:00,48.99,49.27,48.92,49.13,32151.0,48.99,49.27,48.92,49.13,32151.0
2015-11-20 10:05:00,49.15,49.25,49.13,49.15,29930.0,49.15,49.25,49.13,49.15,29930.0
2015-11-20 10:10:00,49.15,49.32,49.14,49.25,20283.0,49.15,49.32,49.14,49.25,20283.0
2015-11-20 10:15:00,49.25,49.26,49.15,49.24,32398.0,49.25,49.26,49.15,49.24,32398.0
2015-11-20 10:20:00,49.22,49.26,49.18,49.22,25950.0,49.22,49.26,49.18,49.22,25950.0
2015-11-20 10:25:00,49.22,49.41,49.22,49.41,21678.0,49.22,49.41,49.22,49.41,21678.0
2015-11-20 10:30:00,49.41,49.65,49.41,49.64,33165.0,49.41,49.65,49.41,49.64,33165.0
2015-11-20 10:35:00,49.64,49.74,49.64,49.73,19064.0,49.64,49.74,49.64,49.73,19064.0
2015-11-20 10:40:00,49.73,49.94,49.7,49.94,17202.0,49.73,49.94,49.7,49.94,17202.0
2015-11-20 10:45:00,49.93,49.98,49.8,49.86,28123.0,49.93,49.98,49.8,49.86,28123.0
2015-11-20 10:50:00,49.85,49.88,49.76,49.87,23499.0,49.85,49.88,49.76,49.87,23499.0
2015-11-20 10:55:00,49.87,49.89,49.73,49.76,22063.0,49.87,49.89,49.73,49.76,22063.0
2015-11-20 11:00:00,49.76,49.81,49.68,49.78,17334.0,49.76,49.81,49.68,49.78,17334.0
2015-11-20 11:05:00,49.78,49.78,49.63,49.68,21100.0,49.78,49.78,49.63,49.68,21100.0
2015-11-20 11:10:00,49.68,49.84,49.68,49.79,15336.0,49.68,49.84,49.68,49.79,15336.0
2015-11-20 11:15:00,49.77,49.97,49.77,49.94,17467.0,49.77,49.97,49.77,49.94,17467.0
2015-11-20 11:20:00,49.96,49.96,49.78,49.78,20800.0,49.96,49.96,49.78,49.78,20800.0
2015-11-20 11:25:00,49.8,49.82,49.74,49.75,22302.0,49.8,49.82,49.74,49.75,22302.0
2015-11-20 11:30:00,49.76,49.84,49.73,49.83,31613.0,49.76,49.84,49.73,49.83,31613.0
2015-11-20 11:35:00,49.84,49.9,49.76,49.77,14556.0,49.84,49.9,49.76,49.77,14556.0
2015-11-20 11:40:00,49.77,49.78,49.7,49.71,22439.0,49.77,49.78,49.7,49.71,22439.0
2015-11-20 11:45:00,49.71,49.75,49.66,49.72,11300.0,49.71,49.75,49.66,49.72,11300.0
2015-11-20 11:50:00,49.73,49.82,49.7,49.74,11467.0,49.73,49.82,49.7,49.74,11467.0
2015-11-20 11:55:00,49.74,49.74,49.66,49.67,6800.0,49.74,49.74,49.66,49.67,6800.0
2015-11-20 12:00:00,49.67,49.67,49.58,49.6,7759.0,49.67,49.67,49.58,49.6,7759.0
2015-11-20 12:05:00,49.62,49.72,49.6,49.71,8556.0,49.62,49.72,49.6,49.71,8556.0
2015-11-20 12:10:00,49.71,49.76,49.66,49.66,7500.0,49.71,49.76,49.66,49.66,7500.0
2015-11-20 12:15:00,49.66,49.67,49.61,49.67,9000.0,49.66,49.67,49.61,49.67,9000.0
2015-11-20 12:20:00,49.66,49.67,49.56,49.58,14003.0,49.66,49.67,49.56,49.58,14003.0
2015-11-20 12:25:00,49.57,49.57,49.5,49.52,8129.0,49.57,49.57,49.5,49.52,8129.0
2015-11-20 12:30:00,49.54,49.6,49.53,49.55,6500.0,49.54,49.6,49.53,49.55,6500.0
2015-11-20 12:35:00,49.57,49.57,49.43,49.45,13604.0,49.57,49.57,49.43,49.45,13604.0
2015-11-20 12:40:00,49.45,49.51,49.42,49.49,8627.0,49.45,49.51,49.42,49.49,8627.0
2015-11-20 12:45:00,49.49,49.5,49.43,49.44,6521.0,49.49,49.5,49.43,49.44,6521.0
2015-11-20 12:50:00,49.44,49.45,49.34,49.34,14458.0,49.44,49.45,49.34,49.34,14458.0
2015-11-20 12:55:00,49.33,49.45,49.33,49.44,7710.0,49.33,49.45,49.33,49.44,7710.0
2015-11-20 13:00:00,49.44,49.46,49.36,49.36,9629.0,49.44,49.46,49.36,49.36,9629.0
2015-11-20 13:05:00,49.36,49.41,49.36,49.37,5300.0,49.36,49.41,49.36,49.37,5300.0
2015-11-20 13:10:00,49.36,49.36,49.26,49.27,6413.0,49.36,49.36,49.26,49.27,6413.0
2015-11-20 13:15:00,49.27,49.3,49.24,49.26,16760.0,49.27,49.3,49.24,49.26,16760.0
2015-11-20 13:20:00,49.26,49.38,49.26,49.38,8100.0,49.26,49.38,49.26,49.38,8100.0
2015-11-20 13:25:00,49.39,49.45,49.35,49.4,8550.0,49.39,49.45,49.35,49.4,8550.0
2015-11-20 13:30:00,49.4,49.4,49.33,49.33,3518.0,49.4,49.4,49.33,49.33,3518.0
2015-11-20 13:35:00,49.3,49.31,49.24,49.3,6328.0,49.3,49.31,49.24,49.3,6328.0
2015-11-20 13:40:00,49.3,49.33,49.27,49.29,7353.0,49.3,49.33,49.27,49.29,7353.0
2015-11-20 13:45:00,49.29,49.35,49.28,49.3,6770.0,49.29,49.35,49.28,49.3,6770.0
2015-11-20 13:50:00,49.29,49.31,49.24,49.27,6777.0,49.29,49.31,49.24,49.27,6777.0
2015-11-20 13:55:00,49.28,49.29,49.21,49.21,20554.0,49.28,49.29,49.21,49.21,20554.0
2015-11-20 14:00:00,49.2,49.21,49.12,49.12,33936.0,49.2,49.21,49.12,49.12,33936.0
2015-11-20 14:05:00,49.12,49.15,49.04,49.05,25944.0,49.12,49.15,49.04,49.05,25944.0
2015-11-20 14:10:00,49.06,49.06,48.96,48.98,42369.0,49.06,49.06,48.96,48.98,42369.0
2015-11-20 14:15:00,48.99,49.01,48.93,48.93,24164.0,48.99,49.01,48.93,48.93,24164.0
2015-11-20 14:20:00,48.92,48.92,48.79,48.8,26660.0,48.92,48.92,48.79,48.8,26660.0
2015-11-20 14:25:00,48.78,48.79,48.66,48.67,27568.0,48.78,48.79,48.66,48.67,27568.0
2015-11-20 14:30:00,48.67,48.78,48.63,48.66,29532.0,48.67,48.78,48.63,48.66,29532.0
2015-11-20 14:35:00,48.68,48.68,48.56,48.57,21282.0,48.68,48.68,48.56,48.57,21282.0
2015-11-20 14:40:00,48.57,48.65,48.55,48.57,17414.0,48.57,48.65,48.55,48.57,17414.0
2015-11-20 14:45:00,48.57,48.61,48.47,48.47,31680.0,48.57,48.61,48.47,48.47,31680.0
2015-11-20 14:50:00,48.48,48.51,48.3,48.35,49263.0,48.48,48.51,48.3,48.35,49263.0
2015-11-20 14:55:00,48.35,48.38,48.26,48.27,31229.0,48.35,48.38,48.26,48.27,31229.0
2015-11-20 15:00:00,48.28,48.47,48.23,48.41,67875.0,48.28,48.47,48.23,48.41,67875.0
2015-11-20 15:05:00,48.43,48.43,48.21,48.32,40762.0,48.43,48.43,48.21,48.32,40762.0
2015-11-20 15:10:00,48.31,48.34,48.22,48.3,32749.0,48.31,48.34,48.22,48.3,32749.0
2015-11-20 15:15:00,48.31,48.31,48.13,48.15,31724.0,48.31,48.31,48.13,48.15,31724.0
2015-11-20 15:20:00,48.15,48.17,48.01,48.03,75740.0,48.15,48.17,48.01,48.03,75740.0
2015-11-20 15:25:00,48.03,48.36,48.03,48.28,57184.0,48.03,48.36,48.03,48.28,57184.0
2015-11-20 15:30:00,48.29,48.39,48.19,48.24,59506.0,48.29,48.39,48.19,48.24,59506.0
2015-11-20 15:35:00,48.24,48.36,48.24,48.32,43258.0,48.24,48.36,48.24,48.32,43258.0
2015-11-20 15:40:00,48.34,48.4,48.25,48.33,68128.0,48.34,48.4,48.25,48.33,68128.0
2015-11-20 15:45:00,48.34,48.41,48.18,48.18,101604.0,48.34,48.41,48.18,48.18,101604.0
2015-11-20 15:50:00,48.2,48.39,48.19,48.22,128610.0,48.2,48.39,48.19,48.22,128610.0
2015-11-20 15:55:00,48.23,48.29,47.73,48.23,370403.0,48.23,48.29,47.73,48.23,370403.0
2015-11-23 09:30:00,48.12,48.19,48.08,48.11,17306.0,48.12,48.19,48.08,48.11,17306.0
2015-11-23 09:35:00,48.11,48.69,48.07,48.64,26539.0,48.11,48.69,48.07,48.64,26539.0
2015-11-23 09:40:00,48.62,48.81,48.59,48.79,36621.0,48.62,48.81,48.59,48.79,36621.0
2015-11-23 09:45:00,48.81,49.0,48.81,48.89,45201.0,48.81,49.0,48.81,48.89,45201.0
2015-11-23 09:50:00,48.88,49.03,48.87,48.98,51974.0,48.88,49.03,48.87,48.98,51974.0
2015-11-23 09:55:00,48.99,49.0,48.92,48.96,22701.0,48.99,49.0,48.92,48.96,22701.0
2015-11-23 10:00:00,48.96,49.0,48.91,48.91,41505.0,48.96,49.0,48.91,48.91,41505.0
2015-11-23 10:05:00,48.9,49.0,48.89,49.0,35767.0,48.9,49.0,48.89,49.0,35767.0
2015-11-23 10:10:00,49.0,49.08,48.96,48.98,59881.0,49.0,49.08,48.96,48.98,59881.0
2015-11-23 10:15:00,49.0,49.03,48.99,49.02,40055.0,49.0,49.03,48.99,49.02,40055.0
2015-11-23 10:20:00,49.02,49.06,49.01,49.05,47994.0,49.02,49.06,49.01,49.05,47994.0
2015-11-23 10:25:00,49.05,49.19,49.04,49.13,54762.0,49.05,49.19,49.04,49.13,54762.0
2015-11-23 10:30:00,49.11,49.13,49.08,49.09,17930.0,49.11,49.13,49.08,49.09,17930.0
2015-11-23 10:35:00,49.1,49.12,49.08,49.08,20509.0,49.1,49.12,49.08,49.08,20509.0
2015-11-23 10:40:00,49.09,49.17,49.09,49.17,29233.0,49.09,49.17,49.09,49.17,29233.0
2015-11-23 10:45:00,49.18,49.35,49.17,49.26,26460.0,49.18,49.35,49.17,49.26,26460.0
2015-11-23 10:50:00,49.28,49.37,49.27,49.32,18823.0,49.28,49.37,49.27,49.32,18823.0
2015-11-23 10:55:00,49.33,49.34,49.26,49.28,18471.0,49.33,49.34,49.26,49.28,18471.0
2015-11-23 11:00:00,49.26,49.3,49.22,49.3,17694.0,49.26,49.3,49.22,49.3,17694.0
2015-11-23 11:05:00,49.29,49.34,49.28,49.34,18171.0,49.29,49.34,49.28,49.34,18171.0
2015-11-23 11:10:00,49.34,49.35,49.32,49.35,17729.0,49.34,49.35,49.32,49.35,17729.0
2015-11-23 11:15:00,49.35,49.35,49.31,49.34,13018.0,49.35,49.35,49.31,49.34,13018.0
2015-11-23 11:20:00,49.34,49.4,49.32,49.4,18787.0,49.34,49.4,49.32,49.4,18787.0
2015-11-23 11:25:00,49.42,49.44,49.39,49.41,11338.0,49.42,49.44,49.39,49.41,11338.0
2015-11-23 11:30:00,49.41,49.41,49.33,49.37,7390.0,49.41,49.41,49.33,49.37,7390.0
2015-11-23 11:35:00,49.37,49.4,49.3,49.3,7100.0,49.37,49.4,49.3,49.3,7100.0
2015-11-23 11:40:00,49.32,49.35,49.32,49.33,5200.0,49.32,49.35,49.32,49.33,5200.0
2015-11-23 11:45:00,49.34,49.34,49.32,49.33,2800.0,49.34,49.34,49.32,49.33,2800.0
2015-11-23 11:50:00,49.33,49.33,49.25,49.25,12100.0,49.33,49.33,49.25,49.25,12100.0
2015-11-23 11:55:00,49.26,49.29,49.24,49.26,13403.0,49.26,49.29,49.24,49.26,13403.0
2015-11-23 12:00:00,49.27,49.3,49.27,49.3,6800.0,49.27,49.3,49.27,49.3,6800.0
2015-11-23 12:05:00,49.3,49.33,49.3,49.31,14340.0,49.3,49.33,49.3,49.31,14340.0
2015-11-23 12:10:00,49.31,49.36,49.31,49.36,16764.0,49.31,49.36,49.31,49.36,16764.0
2015-11-23 12:15:00,49.36,49.42,49.33,49.35,7700.0,49.36,49.42,49.33,49.35,7700.0
2015-11-23 12:20:00,49.36,49.38,49.34,49.35,6636.0,49.36,49.38,49.34,49.35,6636.0
2015-11-23 12:25:00,49.35,49.38,49.34,49.38,2100.0,49.35,49.38,49.34,49.38,2100.0
2015-11-23 12:30:00,49.37,49.38,49.34,49.37,5000.0,49.37,49.38,49.34,49.37,5000.0
2015-11-23 12:35:00,49.38,49.38,49.33,49.35,4100.0,49.38,49.38,49.33,49.35,4100.0
2015-11-23 12:40:00,49.35,49.36,49.31,49.33,9523.0,49.35,49.36,49.31,49.33,9523.0
2015-11-23 12:45:00,49.32,49.34,49.31,49.34,4696.0,49.32,49.34,49.31,49.34,4696.0
2015-11-23 12:50:00,49.35,49.4,49.34,49.4,11852.0,49.35,49.4,49.34,49.4,11852.0
2015-11-23 12:55:00,49.41,49.43,49.39,49.39,7336.0,49.41,49.43,49.39,49.39,7336.0
2015-11-23 13:00:00,49.38,49.4,49.38,49.39,4721.0,49.38,49.4,49.38,49.39,4721.0
2015-11-23 13:05:00,49.39,49.4,49.39,49.4,3195.0,49.39,49.4,49.39,49.4,3195.0
2015-11-23 13:10:00,49.4,49.4,49.35,49.35,11926.0,49.4,49.4,49.35,49.35,11926.0
2015-11-23 13:15:00,49.35,49.38,49.35,49.38,5492.0,49.35,49.38,49.35,49.38,5492.0
2015-11-23 13:20:00,49.38,49.38,49.36,49.37,5428.0,49.38,49.38,49.36,49.37,5428.0
2015-11-23 13:25:00,49.36,49.38,49.35,49.36,6800.0,49.36,49.38,49.35,49.36,6800.0
2015-11-23 13:30:00,49.35,49.35,49.32,49.33,8225.0,49.35,49.35,49.32,49.33,8225.0
2015-11-23 13:35:00,49.33,49.39,49.32,49.38,8600.0,49.33,49.39,49.32,49.38,8600.0
2015-11-23 13:40:00,49.38,49.39,49.37,49.38,7800.0,49.38,49.39,49.37,49.38,7800.0
2015-11-23 13:45:00,49.37,49.38,49.35,49.36,5350.0,49.37,49.38,49.35,49.36,5350.0
2015-11-23 13:50:00,49.36,49.38,49.36,49.38,7553.0,49.36,49.38,49.36,49.38,7553.0
2015-11-23 13:55:00,49.38,49.44,49.37,49.43,24222.0,49.38,49.44,49.37,49.43,24222.0
2015-11-23 14:00:00,49.43,49.45,49.39,49.4,11733.0,49.43,49.45,49.39,49.4,11733.0
2015-11-23 14:05:00,49.4,49.42,49.39,49.41,8426.0,49.4,49.42,49.39,49.41,8426.0
2015-11-23 14:10:00,49.42,49.47,49.4,49.44,12079.0,49.42,49.47,49.4,49.44,12079.0
2015-11-23 14:15:00,49.45,49.46,49.42,49.46,7326.0,49.45,49.46,49.42,49.46,7326.0
2015-11-23 14:20:00,49.46,49.47,49.41,49.45,8200.0,49.46,49.47,49.41,49.45,8200.0
2015-11-23 14:25:00,49.45,49.45,49.42,49.43,9437.0,49.45,49.45,49.42,49.43,9437.0
2015-11-23 14:30:00,49.42,49.43,49.39,49.41,8441.0,49.42,49.43,49.39,49.41,8441.0
2015-11-23 14:35:00,49.4,49.42,49.35,49.35,10329.0,49.4,49.42,49.35,49.35,10329.0
2015-11-23 14:40:00,49.35,49.35,49.31,49.33,6769.0,49.35,49.35,49.31,49.33,6769.0
2015-11-23 14:45:00,49.33,49.4,49.33,49.4,5206.0,49.33,49.4,49.33,49.4,5206.0
2015-11-23 14:50:00,49.41,49.48,49.41,49.46,14169.0,49.41,49.48,49.41,49.46,14169.0
2015-11-23 14:55:00,49.46,49.54,49.46,49.53,10250.0,49.46,49.54,49.46,49.53,10250.0
2015-11-23 15:00:00,49.53,49.55,49.47,49.51,18462.0,49.53,49.55,49.47,49.51,18462.0
2015-11-23 15:05:00,49.51,49.55,49.51,49.51,12081.0,49.51,49.55,49.51,49.51,12081.0
2015-11-23 15:10:00,49.51,49.6,49.47,49.6,46718.0,49.51,49.6,49.47,49.6,46718.0
2015-11-23 15:15:00,49.6,49.63,49.55,49.63,15413.0,49.6,49.63,49.55,49.63,15413.0
2015-11-23 15:20:00,49.64,49.64,49.61,49.63,16942.0,49.64,49.64,49.61,49.63,16942.0
2015-11-23 15:25:00,49.63,49.64,49.56,49.58,14573.0,49.63,49.64,49.56,49.58,14573.0
2015-11-23 15:30:00,49.59,49.6,49.52,49.53,22331.0,49.59,49.6,49.52,49.53,22331.0
2015-11-23 15:35:00,49.53,49.58,49.51,49.58,18152.0,49.53,49.58,49.51,49.58,18152.0
2015-11-23 15:40:00,49.57,49.57,49.44,49.45,34933.0,49.57,49.57,49.44,49.45,34933.0
2015-11-23 15:45:00,49.45,49.51,49.45,49.48,25336.0,49.45,49.51,49.45,49.48,25336.0
2015-11-23 15:50:00,49.49,49.57,49.49,49.52,41482.0,49.49,49.57,49.49,49.52,41482.0
2015-11-23 15:55:00,49.52,49.52,49.45,49.49,55919.0,49.52,49.52,49.45,49.49,55919.0
2015-11-24 09:30:00,49.25,49.75,49.09,49.43,5917.0,49.25,49.75,49.09,49.43,5917.0
2015-11-24 09:35:00,49.46,49.52,49.35,49.49,8566.0,49.46,49.52,49.35,49.49,8566.0
2015-11-24 09:40:00,49.49,49.49,49.41,49.46,11121.0,49.49,49.49,49.41,49.46,11121.0
2015-11-24 09:45:00,49.48,49.55,49.43,49.53,8954.0,49.48,49.55,49.43,49.53,8954.0
2015-11-24 09:50:00,49.53,49.65,49.51,49.65,5950.0,49.53,49.65,49.51,49.65,5950.0
2015-11-24 09:55:00,49.66,49.66,49.51,49.54,4000.0,49.66,49.66,49.51,49.54,4000.0
2015-11-24 10:00:00,49.53,49.53,49.45,49.45,4000.0,49.53,49.53,49.45,49.45,4000.0
2015-11-24 10:05:00,49.48,49.54,49.46,49.5,5600.0,49.48,49.54,49.46,49.5,5600.0
2015-11-24 10:10:00,49.51,49.54,49.41,49.43,8419.0,49.51,49.54,49.41,49.43,8419.0
2015-11-24 10:15:00,49.43,49.52,49.43,49.46,5000.0,49.43,49.52,49.43,49.46,5000.0
2015-11-24 10:20:00,49.47,49.5,49.45,49.47,6186.0,49.47,49.5,49.45,49.47,6186.0
2015-11-24 10:25:00,49.46,49.5,49.44,49.44,6307.0,49.46,49.5,49.44,49.44,6307.0
2015-11-24 10:30:00,49.44,49.46,49.42,49.44,10532.0,49.44,49.46,49.42,49.44,10532.0
2015-11-24 10:35:00,49.44,49.47,49.43,49.47,7056.0,49.44,49.47,49.43,49.47,7056.0
2015-11-24 10:40:00,49.47,49.47,49.41,49.41,13050.0,49.47,49.47,49.41,49.41,13050.0
2015-11-24 10:45:00,49.42,49.43,49.39,49.4,7937.0,49.42,49.43,49.39,49.4,7937.0
2015-11-24 10:50:00,49.42,49.45,49.42,49.44,4000.0,49.42,49.45,49.42,49.44,4000.0
2015-11-24 10:55:00,49.43,49.45,49.41,49.43,10104.0,49.43,49.45,49.41,49.43,10104.0
2015-11-24 11:00:00,49.43,49.43,49.32,49.35,5608.0,49.43,49.43,49.32,49.35,5608.0
2015-11-24 11:05:00,49.36,49.39,49.3,49.34,26928.0,49.36,49.39,49.3,49.34,26928.0
2015-11-24 11:10:00,49.34,49.37,49.3,49.34,17483.0,49.34,49.37,49.3,49.34,17483.0
2015-11-24 11:15:00,49.35,49.37,49.34,49.35,2200.0,49.35,49.37,49.34,49.35,2200.0
2015-11-24 11:20:00,49.36,49.4,49.35,49.39,5800.0,49.36,49.4,49.35,49.39,5800.0
2015-11-24 11:25:00,49.39,49.42,49.38,49.4,7225.0,49.39,49.42,49.38,49.4,7225.0
2015-11-24 11:30:00,49.43,49.45,49.4,49.42,13967.0,49.43,49.45,49.4,49.42,13967.0
2015-11-24 11:35:00,49.44,49.46,49.41,49.44,17511.0,49.44,49.46,49.41,49.44,17511.0
2015-11-24 11:40:00,49.43,49.45,49.42,49.44,4180.0,49.43,49.45,49.42,49.44,4180.0
2015-11-24 11:45:00,49.45,49.45,49.41,49.42,17649.0,49.45,49.45,49.41,49.42,17649.0
2015-11-24 11:50:00,49.43,49.44,49.36,49.37,56270.0,49.43,49.44,49.36,49.37,56270.0
2015-11-24 11:55:00,49.37,49.41,49.35,49.36,6216.0,49.37,49.41,49.35,49.36,6216.0
2015-11-24 12:00:00,49.37,49.45,49.37,49.41,6296.0,49.37,49.45,49.37,49.41,6296.0
2015-11-24 12:05:00,49.41,49.42,49.39,49.41,2854.0,49.41,49.42,49.39,49.41,2854.0
2015-11-24 12:10:00,49.4,49.41,49.37,49.38,3100.0,49.4,49.41,49.37,49.38,3100.0
2015-11-24 12:15:00,49.37,49.38,49.35,49.35,3056.0,49.37,49.38,49.35,49.35,3056.0
2015-11-24 12:20:00,49.35,49.36,49.34,49.35,3502.0,49.35,49.36,49.34,49.35,3502.0
2015-11-24 12:25:00,49.35,49.35,49.31,49.35,2400.0,49.35,49.35,49.31,49.35,2400.0
2015-11-24 12:30:00,49.35,49.35,49.31,49.32,2200.0,49.35,49.35,49.31,49.32,2200.0
2015-11-24 12:35:00,49.33,49.35,49.33,49.34,1728.0,49.33,49.35,49.33,49.34,1728.0
2015-11-24 12:40:00,49.34,49.34,49.29,49.3,3158.0,49.34,49.34,49.29,49.3,3158.0
2015-11-24 12:45:00,49.3,49.31,49.28,49.29,1406.0,49.3,49.31,49.28,49.29,1406.0
2015-11-24 12:50:00,49.3,49.35,49.3,49.34,3489.0,49.3,49.35,49.3,49.34,3489.0
2015-11-24 12:55:00,49.34,49.35,49.33,49.34,2999.0,49.34,49.35,49.33,49.34,2999.0
2015-11-24 13:00:00,49.35,49.36,49.34,49.36,7400.0,49.35,49.36,49.34,49.36,7400.0
2015-11-24 13:05:00,49.36,49.41,49.36,49.41,3000.0,49.36,49.41,49.36,49.41,3000.0
2015-11-24 13:10:00,49.41,49.42,49.38,49.38,3222.0,49.41,49.42,49.38,49.38,3222.0
2015-11-24 13:15:00,49.37,49.37,49.32,49.35,4309.0,49.37,49.37,49.32,49.35,4309.0
2015-11-24 13:20:00,49.36,49.44,49.34,49.44,5417.0,49.36,49.44,49.34,49.44,5417.0
2015-11-24 13:25:00,49.45,49.51,49.45,49.46,10195.0,49.45,49.51,49.45,49.46,10195.0
2015-11-24 13:30:00,49.45,49.54,49.45,49.49,7000.0,49.45,49.54,49.45,49.49,7000.0
2015-11-24 13:35:00,49.49,49.51,49.49,49.5,4800.0,49.49,49.51,49.49,49.5,4800.0
2015-11-24 13:40:00,49.52,49.58,49.52,49.56,4953.0,49.52,49.58,49.52,49.56,4953.0
2015-11-24 13:45:00,49.56,49.57,49.55,49.55,3500.0,49.56,49.57,49.55,49.55,3500.0
2015-11-24 13:50:00,49.54,49.54,49.43,49.43,10104.0,49.54,49.54,49.43,49.43,10104.0
2015-11-24 13:55:00,49.44,49.48,49.44,49.47,4700.0,49.44,49.48,49.44,49.47,4700.0
2015-11-24 14:00:00,49.48,49.54,49.48,49.54,5131.0,49.48,49.54,49.48,49.54,5131.0
2015-11-24 14:05:00,49.55,49.64,49.55,49.63,3700.0,49.55,49.64,49.55,49.63,3700.0
2015-11-24 14:10:00,49.63,49.63,49.55,49.55,4800.0,49.63,49.63,49.55,49.55,4800.0
2015-11-24 14:15:00,49.55,49.6,49.52,49.6,3050.0,49.55,49.6,49.52,49.6,3050.0
2015-11-24 14:20:00,49.58,49.58,49.54,49.54,2700.0,49.58,49.58,49.54,49.54,2700.0
2015-11-24 14:25:00,49.54,49.62,49.53,49.56,6250.0,49.54,49.62,49.53,49.56,6250.0
2015-11-24 14:30:00,49.56,49.61,49.52,49.61,6497.0,49.56,49.61,49.52,49.61,6497.0
2015-11-24 14:35:00,49.59,49.63,49.57,49.6,4067.0,49.59,49.63,49.57,49.6,4067.0
2015-11-24 14:40:00,49.6,49.61,49.54,49.55,4352.0,49.6,49.61,49.54,49.55,4352.0
2015-11-24 14:45:00,49.53,49.59,49.53,49.58,5400.0,49.53,49.59,49.53,49.58,5400.0
2015-11-24 14:50:00,49.58,49.63,49.57,49.6,5196.0,49.58,49.63,49.57,49.6,5196.0
2015-11-24 14:55:00,49.61,49.65,49.61,49.61,4200.0,49.61,49.65,49.61,49.61,4200.0
2015-11-24 15:00:00,49.62,49.64,49.57,49.61,7590.0,49.62,49.64,49.57,49.61,7590.0
2015-11-24 15:05:00,49.61,49.7,49.61,49.7,6855.0,49.61,49.7,49.61,49.7,6855.0
2015-11-24 15:10:00,49.68,49.71,49.65,49.69,8042.0,49.68,49.71,49.65,49.69,8042.0
2015-11-24 15:15:00,49.69,49.77,49.69,49.73,12102.0,49.69,49.77,49.69,49.73,12102.0
2015-11-24 15:20:00,49.73,49.78,49.73,49.74,11563.0,49.73,49.78,49.73,49.74,11563.0
2015-11-24 15:25:00,49.74,49.74,49.71,49.71,5038.0,49.74,49.74,49.71,49.71,5038.0
2015-11-24 15:30:00,49.7,49.72,49.68,49.7,10082.0,49.7,49.72,49.68,49.7,10082.0
2015-11-24 15:35:00,49.71,49.71,49.63,49.64,6138.0,49.71,49.71,49.63,49.64,6138.0
2015-11-24 15:40:00,49.65,49.67,49.65,49.66,7894.0,49.65,49.67,49.65,49.66,7894.0
2015-11-24 15:45:00,49.65,49.65,49.57,49.58,14999.0,49.65,49.65,49.57,49.58,14999.0
2015-11-24 15:50:00,49.57,49.57,49.51,49.52,24098.0,49.57,49.57,49.51,49.52,24098.0
2015-11-24 15:55:00,49.52,49.57,49.52,49.52,44296.0,49.52,49.57,49.52,49.52,44296.0
2015-11-25 09:30:00,49.52,49.54,49.52,49.54,9134.0,49.52,49.54,49.52,49.54,9134.0
2015-11-25 09:35:00,49.51,49.59,49.48,49.53,5940.0,49.51,49.59,49.48,49.53,5940.0
2015-11-25 09:40:00,49.55,49.6,49.54,49.6,1442.0,49.55,49.6,49.54,49.6,1442.0
2015-11-25 09:45:00,49.57,49.6,49.56,49.57,2328.0,49.57,49.6,49.56,49.57,2328.0
2015-11-25 09:50:00,49.55,49.65,49.55,49.62,5200.0,49.55,49.65,49.55,49.62,5200.0
2015-11-25 09:55:00,49.65,49.65,49.63,49.64,1600.0,49.65,49.65,49.63,49.64,1600.0
2015-11-25 10:00:00,49.63,49.63,49.59,49.6,1520.0,49.63,49.63,49.59,49.6,1520.0
2015-11-25 10:05:00,49.63,49.66,49.56,49.6,5560.0,49.63,49.66,49.56,49.6,5560.0
2015-11-25 10:10:00,49.61,49.64,49.6,49.6,3000.0,49.61,49.64,49.6,49.6,3000.0
2015-11-25 10:15:00,49.6,49.66,49.6,49.65,2800.0,49.6,49.66,49.6,49.65,2800.0
2015-11-25 10:20:00,49.66,49.66,49.62,49.63,1700.0,49.66,49.66,49.62,49.63,1700.0
2015-11-25 10:25:00,49.6,49.62,49.58,49.58,2780.0,49.6,49.62,49.58,49.58,2780.0
2015-11-25 10:30:00,49.57,49.64,49.57,49.63,1000.0,49.57,49.64,49.57,49.63,1000.0
2015-11-25 10:35:00,49.63,49.67,49.61,49.64,5000.0,49.63,49.67,49.61,49.64,5000.0
2015-11-25 10:40:00,49.65,49.7,49.65,49.69,3413.0,49.65,49.7,49.65,49.69,3413.0
2015-11-25 10:45:00,49.69,49.7,49.67,49.7,2976.0,49.69,49.7,49.67,49.7,2976.0
2015-11-25 10:50:00,49.69,49.69,49.65,49.66,2695.0,49.69,49.69,49.65,49.66,2695.0
2015-11-25 10:55:00,49.67,49.67,49.64,49.65,2933.0,49.67,49.67,49.64,49.65,2933.0
2015-11-25 11:00:00,49.67,49.69,49.66,49.66,4100.0,49.67,49.69,49.66,49.66,4100.0
2015-11-25 11:05:00,49.66,49.67,49.64,49.67,2110.0,49.66,49.67,49.64,49.67,2110.0
2015-11-25 11:10:00,49.66,49.67,49.6,49.6,2960.0,49.66,49.67,49.6,49.6,2960.0
2015-11-25 11:15:00,49.6,49.61,49.58,49.59,2732.0,49.6,49.61,49.58,49.59,2732.0
2015-11-25 11:20:00,49.61,49.67,49.61,49.63,7000.0,49.61,49.67,49.61,49.63,7000.0
2015-11-25 11:25:00,49.63,49.66,49.58,49.59,3848.0,49.63,49.66,49.58,49.59,3848.0
2015-11-25 11:30:00,49.6,49.67,49.59,49.66,3200.0,49.6,49.67,49.59,49.66,3200.0
2015-11-25 11:35:00,49.66,49.71,49.65,49.68,4635.0,49.66,49.71,49.65,49.68,4635.0
2015-11-25 11:40:00,49.68,49.7,49.65,49.67,3100.0,49.68,49.7,49.65,49.67,3100.0
2015-11-25 11:45:00,49.67,49.67,49.64,49.65,2000.0,49.67,49.67,49.64,49.65,2000.0
2015-11-25 11:50:00,49.66,49.68,49.65,49.65,4500.0,49.66,49.68,49.65,49.65,4500.0
2015-11-25 11:55:00,49.65,49.69,49.65,49.67,3900.0,49.65,49.69,49.65,49.67,3900.0
2015-11-25 12:00:00,49.67,49.7,49.65,49.65,4398.0,49.67,49.7,49.65,49.65,4398.0
2015-11-25 12:05:00,49.65,49.68,49.64,49.68,1400.0,49.65,49.68,49.64,49.68,1400.0
2015-11-25 12:10:00,49.67,49.69,49.67,49.69,2185.0,49.67,49.69,49.67,49.69,2185.0
2015-11-25 12:15:00,49.7,49.73,49.7,49.71,7301.0,49.7,49.73,49.7,49.71,7301.0
2015-11-25 12:20:00,49.7,49.74,49.7,49.73,1300.0,49.7,49.74,49.7,49.73,1300.0
2015-11-25 12:25:00,49.73,49.76,49.71,49.73,2700.0,49.73,49.76,49.71,49.73,2700.0
2015-11-25 12:30:00,49.72,49.74,49.72,49.74,900.0,49.72,49.74,49.72,49.74,900.0
2015-11-25 12:35:00,49.74,49.75,49.67,49.68,4405.0,49.74,49.75,49.67,49.68,4405.0
2015-11-25 12:40:00,49.67,49.68,49.65,49.68,1300.0,49.67,49.68,49.65,49.68,1300.0
2015-11-25 12:45:00,49.67,49.67,49.64,49.64,1300.0,49.67,49.67,49.64,49.64,1300.0
2015-11-25 12:50:00,49.65,49.66,49.64,49.66,1500.0,49.65,49.66,49.64,49.66,1500.0
2015-11-25 12:55:00,49.65,49.67,49.64,49.65,1148.0,49.65,49.67,49.64,49.65,1148.0
2015-11-25 13:00:00,49.64,49.67,49.62,49.67,2400.0,49.64,49.67,49.62,49.67,2400.0
2015-11-25 13:05:00,49.66,49.68,49.65,49.68,2754.0,49.66,49.68,49.65,49.68,2754.0
2015-11-25 13:10:00,49.68,49.71,49.68,49.69,3953.0,49.68,49.71,49.68,49.69,3953.0
2015-11-25 13:15:00,49.69,49.69,49.69,49.69,100.0,49.69,49.69,49.69,49.69,100.0
2015-11-25 13:20:00,49.7,49.7,49.67,49.67,2500.0,49.7,49.7,49.67,49.67,2500.0
2015-11-25 13:25:00,49.67,49.71,49.66,49.71,3795.0,49.67,49.71,49.66,49.71,3795.0
2015-11-25 13:30:00,49.71,49.72,49.67,49.7,4800.0,49.71,49.72,49.67,49.7,4800.0
2015-11-25 13:35:00,49.72,49.75,49.72,49.74,3500.0,49.72,49.75,49.72,49.74,3500.0
2015-11-25 13:40:00,49.73,49.73,49.68,49.73,1590.0,49.73,49.73,49.68,49.73,1590.0
2015-11-25 13:45:00,49.73,49.75,49.71,49.75,1900.0,49.73,49.75,49.71,49.75,1900.0
2015-11-25 13:50:00,49.75,49.82,49.74,49.8,4975.0,49.75,49.82,49.74,49.8,4975.0
2015-11-25 13:55:00,49.8,49.82,49.8,49.81,3700.0,49.8,49.82,49.8,49.81,3700.0
2015-11-25 14:00:00,49.83,49.85,49.82,49.82,2000.0,49.83,49.85,49.82,49.82,2000.0
2015-11-25 14:05:00,49.83,49.83,49.81,49.82,2401.0,49.83,49.83,49.81,49.82,2401.0
2015-11-25 14:10:00,49.84,49.85,49.8,49.81,4580.0,49.84,49.85,49.8,49.81,4580.0
2015-11-25 14:15:00,49.8,49.83,49.8,49.82,3700.0,49.8,49.83,49.8,49.82,3700.0
2015-11-25 14:20:00,49.83,49.84,49.8,49.8,5900.0,49.83,49.84,49.8,49.8,5900.0
2015-11-25 14:25:00,49.8,49.82,49.8,49.81,2256.0,49.8,49.82,49.8,49.81,2256.0
2015-11-25 14:30:00,49.82,49.82,49.79,49.79,3863.0,49.82,49.82,49.79,49.79,3863.0
2015-11-25 14:35:00,49.8,49.83,49.79,49.83,2900.0,49.8,49.83,49.79,49.83,2900.0
2015-11-25 14:40:00,49.84,49.84,49.83,49.83,5000.0,49.84,49.84,49.83,49.83,5000.0
2015-11-25 14:45:00,49.83,49.85,49.82,49.84,7751.0,49.83,49.85,49.82,49.84,7751.0
2015-11-25 14:50:00,49.85,49.87,49.82,49.82,3500.0,49.85,49.87,49.82,49.82,3500.0
2015-11-25 14:55:00,49.82,49.83,49.81,49.83,3784.0,49.82,49.83,49.81,49.83,3784.0
2015-11-25 15:00:00,49.84,49.84,49.81,49.83,5718.0,49.84,49.84,49.81,49.83,5718.0
2015-11-25 15:05:00,49.84,49.86,49.83,49.86,2190.0,49.84,49.86,49.83,49.86,2190.0
2015-11-25 15:10:00,49.86,49.86,49.84,49.84,1779.0,49.86,49.86,49.84,49.84,1779.0
2015-11-25 15:15:00,49.84,49.88,49.83,49.88,6606.0,49.84,49.88,49.83,49.88,6606.0
2015-11-25 15:20:00,49.87,49.9,49.86,49.88,4609.0,49.87,49.9,49.86,49.88,4609.0
2015-11-25 15:25:00,49.88,49.9,49.88,49.9,2187.0,49.88,49.9,49.88,49.9,2187.0
2015-11-25 15:30:00,49.89,49.9,49.84,49.86,9269.0,49.89,49.9,49.84,49.86,9269.0
2015-11-25 15:35:00,49.87,49.9,49.87,49.87,8420.0,49.87,49.9,49.87,49.87,8420.0
2015-11-25 15:40:00,49.88,49.9,49.87,49.88,10735.0,49.88,49.9,49.87,49.88,10735.0
2015-11-25 15:45:00,49.89,49.9,49.84,49.9,11559.0,49.89,49.9,49.84,49.9,11559.0
2015-11-25 15:50:00,49.88,49.89,49.76,49.76,21160.0,49.88,49.89,49.76,49.76,21160.0
2015-11-25 15:55:00,49.76,49.8,49.76,49.8,27234.0,49.76,49.8,49.76,49.8,27234.0
2015-11-27 09:30:00,49.96,50.0,49.77,49.79,6608.0,49.96,50.0,49.77,49.79,6608.0
2015-11-27 09:35:00,49.8,49.87,49.73,49.87,2200.0,49.8,49.87,49.73,49.87,2200.0
2015-11-27 09:40:00,49.87,49.93,49.83,49.93,1600.0,49.87,49.93,49.83,49.93,1600.0
2015-11-27 09:45:00,49.94,49.94,49.83,49.83,900.0,49.94,49.94,49.83,49.83,900.0
2015-11-27 09:50:00,49.83,50.01,49.83,49.99,6618.0,49.83,50.01,49.83,49.99,6618.0
2015-11-27 09:55:00,49.96,49.99,49.89,49.98,2600.0,49.96,49.99,49.89,49.98,2600.0
2015-11-27 10:00:00,49.95,49.95,49.82,49.84,3850.0,49.95,49.95,49.82,49.84,3850.0
2015-11-27 10:05:00,49.85,49.89,49.83,49.87,7165.0,49.85,49.89,49.83,49.87,7165.0
2015-11-27 10:10:00,49.88,49.89,49.86,49.87,2500.0,49.88,49.89,49.86,49.87,2500.0
2015-11-27 10:15:00,49.86,49.92,49.82,49.9,4508.0,49.86,49.92,49.82,49.9,4508.0
2015-11-27 10:20:00,49.92,50.04,49.92,50.04,8567.0,49.92,50.04,49.92,50.04,8567.0
2015-11-27 10:25:00,50.07,50.16,50.06,50.15,5301.0,50.07,50.16,50.06,50.15,5301.0
2015-11-27 10:30:00,50.16,50.18,50.11,50.15,5400.0,50.16,50.18,50.11,50.15,5400.0
2015-11-27 10:35:00,50.15,50.16,50.11,50.11,1100.0,50.15,50.16,50.11,50.11,1100.0
2015-11-27 10:40:00,50.11,50.17,50.1,50.15,4300.0,50.11,50.17,50.1,50.15,4300.0
2015-11-27 10:45:00,50.15,50.15,50.09,50.09,3396.0,50.15,50.15,50.09,50.09,3396.0
2015-11-27 10:50:00,50.1,50.14,50.09,50.13,2900.0,50.1,50.14,50.09,50.13,2900.0
2015-11-27 10:55:00,50.13,50.15,50.11,50.15,4800.0,50.13,50.15,50.11,50.15,4800.0
2015-11-27 11:00:00,50.16,50.33,50.16,50.3,6800.0,50.16,50.33,50.16,50.3,6800.0
2015-11-27 11:05:00,50.29,50.36,50.29,50.36,3946.0,50.29,50.36,50.29,50.36,3946.0
2015-11-27 11:10:00,50.35,50.37,50.31,50.37,5794.0,50.35,50.37,50.31,50.37,5794.0
2015-11-27 11:15:00,50.35,50.43,50.34,50.43,4926.0,50.35,50.43,50.34,50.43,4926.0
2015-11-27 11:20:00,50.42,50.42,50.37,50.4,3200.0,50.42,50.42,50.37,50.4,3200.0
2015-11-27 11:25:00,50.41,50.49,50.41,50.46,4200.0,50.41,50.49,50.41,50.46,4200.0
2015-11-27 11:30:00,50.45,50.46,50.4,50.4,2106.0,50.45,50.46,50.4,50.4,2106.0
2015-11-27 11:35:00,50.41,50.43,50.4,50.41,3605.0,50.41,50.43,50.4,50.41,3605.0
2015-11-27 11:40:00,50.39,50.44,50.34,50.41,5918.0,50.39,50.44,50.34,50.41,5918.0
2015-11-27 11:45:00,50.4,50.41,50.36,50.37,7672.0,50.4,50.41,50.36,50.37,7672.0
2015-11-27 11:50:00,50.37,50.37,50.27,50.33,14441.0,50.37,50.37,50.27,50.33,14441.0
2015-11-27 11:55:00,50.34,50.37,50.33,50.37,4811.0,50.34,50.37,50.33,50.37,4811.0
2015-11-27 12:00:00,50.37,50.41,50.34,50.36,4269.0,50.37,50.41,50.34,50.36,4269.0
2015-11-27 12:05:00,50.35,50.41,50.35,50.39,4122.0,50.35,50.41,50.35,50.39,4122.0
2015-11-27 12:10:00,50.38,50.43,50.34,50.41,2800.0,50.38,50.43,50.34,50.41,2800.0
2015-11-27 12:15:00,50.42,50.46,50.41,50.43,3520.0,50.42,50.46,50.41,50.43,3520.0
2015-11-27 12:20:00,50.43,50.43,50.39,50.39,1100.0,50.43,50.43,50.39,50.39,1100.0
2015-11-27 12:25:00,50.39,50.44,50.39,50.43,4486.0,50.39,50.44,50.39,50.43,4486.0
2015-11-27 12:30:00,50.43,50.46,50.42,50.45,1961.0,50.43,50.46,50.42,50.45,1961.0
2015-11-27 12:35:00,50.45,50.49,50.42,50.49,5200.0,50.45,50.49,50.42,50.49,5200.0
2015-11-27 12:40:00,50.48,50.51,50.46,50.5,6300.0,50.48,50.51,50.46,50.5,6300.0
2015-11-27 12:45:00,50.5,50.51,50.46,50.47,6800.0,50.5,50.51,50.46,50.47,6800.0
2015-11-27 12:50:00,50.52,50.53,50.46,50.47,21168.0,50.52,50.53,50.46,50.47,21168.0
2015-11-27 12:55:00,50.47,50.48,50.4,50.47,24601.0,50.47,50.48,50.4,50.47,24601.0
2015-11-30 09:30:00,50.94,50.94,50.57,50.58,13740.0,50.94,50.94,50.57,50.58,13740.0
2015-11-30 09:35:00,50.67,50.74,50.55,50.71,7521.0,50.67,50.74,50.55,50.71,7521.0
2015-11-30 09:40:00,50.7,50.7,50.46,50.51,8658.0,50.7,50.7,50.46,50.51,8658.0
2015-11-30 09:45:00,50.49,50.63,50.46,50.63,22400.0,50.49,50.63,50.46,50.63,22400.0
2015-11-30 09:50:00,50.63,50.75,50.61,50.72,9000.0,50.63,50.75,50.61,50.72,9000.0
2015-11-30 09:55:00,50.68,50.68,50.52,50.53,3900.0,50.68,50.68,50.52,50.53,3900.0
2015-11-30 10:00:00,50.49,50.61,50.47,50.57,13147.0,50.49,50.61,50.47,50.57,13147.0
2015-11-30 10:05:00,50.58,50.67,50.57,50.66,6200.0,50.58,50.67,50.57,50.66,6200.0
2015-11-30 10:10:00,50.67,50.68,50.61,50.62,14301.0,50.67,50.68,50.61,50.62,14301.0
2015-11-30 10:15:00,50.59,50.63,50.58,50.63,3810.0,50.59,50.63,50.58,50.63,3810.0
2015-11-30 10:20:00,50.6,50.66,50.57,50.61,17400.0,50.6,50.66,50.57,50.61,17400.0
2015-11-30 10:25:00,50.57,50.57,50.45,50.48,6100.0,50.57,50.57,50.45,50.48,6100.0
2015-11-30 10:30:00,50.49,50.54,50.47,50.53,6483.0,50.49,50.54,50.47,50.53,6483.0
2015-11-30 10:35:00,50.54,50.59,50.51,50.58,13127.0,50.54,50.59,50.51,50.58,13127.0
2015-11-30 10:40:00,50.58,50.58,50.51,50.52,7391.0,50.58,50.58,50.51,50.52,7391.0
2015-11-30 10:45:00,50.51,50.55,50.5,50.5,4100.0,50.51,50.55,50.5,50.5,4100.0
2015-11-30 10:50:00,50.52,50.52,50.43,50.43,4400.0,50.52,50.52,50.43,50.43,4400.0
2015-11-30 10:55:00,50.39,50.41,50.32,50.32,1500.0,50.39,50.41,50.32,50.32,1500.0
2015-11-30 11:00:00,50.34,50.41,50.33,50.37,5893.0,50.34,50.41,50.33,50.37,5893.0
2015-11-30 11:05:00,50.35,50.41,50.34,50.41,4960.0,50.35,50.41,50.34,50.41,4960.0
2015-11-30 11:10:00,50.41,50.45,50.39,50.39,5500.0,50.41,50.45,50.39,50.39,5500.0
2015-11-30 11:15:00,50.38,50.39,50.31,50.32,4700.0,50.38,50.39,50.31,50.32,4700.0
2015-11-30 11:20:00,50.33,50.39,50.32,50.35,4476.0,50.33,50.39,50.32,50.35,4476.0
2015-11-30 11:25:00,50.33,50.33,50.22,50.24,6000.0,50.33,50.33,50.22,50.24,6000.0
2015-11-30 11:30:00,50.27,50.32,50.24,50.3,6904.0,50.27,50.32,50.24,50.3,6904.0
2015-11-30 11:35:00,50.31,50.32,50.29,50.29,2900.0,50.31,50.32,50.29,50.29,2900.0
2015-11-30 11:40:00,50.3,50.31,50.22,50.31,5300.0,50.3,50.31,50.22,50.31,5300.0
2015-11-30 11:45:00,50.31,50.32,50.18,50.18,3461.0,50.31,50.32,50.18,50.18,3461.0
2015-11-30 11:50:00,50.18,50.21,50.16,50.2,5188.0,50.18,50.21,50.16,50.2,5188.0
2015-11-30 11:55:00,50.21,50.23,50.19,50.19,2600.0,50.21,50.23,50.19,50.19,2600.0
2015-11-30 12:00:00,50.18,50.2,50.15,50.18,4900.0,50.18,50.2,50.15,50.18,4900.0
2015-11-30 12:05:00,50.19,50.23,50.19,50.2,4100.0,50.19,50.23,50.19,50.2,4100.0
2015-11-30 12:10:00,50.18,50.18,50.12,50.12,2900.0,50.18,50.18,50.12,50.12,2900.0
2015-11-30 12:15:00,50.13,50.21,50.12,50.21,3936.0,50.13,50.21,50.12,50.21,3936.0
2015-11-30 12:20:00,50.21,50.22,50.13,50.13,3200.0,50.21,50.22,50.13,50.13,3200.0
2015-11-30 12:25:00,50.14,50.16,50.12,50.14,2600.0,50.14,50.16,50.12,50.14,2600.0
2015-11-30 12:30:00,50.13,50.13,50.11,50.12,3500.0,50.13,50.13,50.11,50.12,3500.0
2015-11-30 12:35:00,50.12,50.16,50.12,50.14,3431.0,50.12,50.16,50.12,50.14,3431.0
2015-11-30 12:40:00,50.13,50.18,50.09,50.18,9600.0,50.13,50.18,50.09,50.18,9600.0
2015-11-30 12:45:00,50.18,50.19,50.15,50.18,4207.0,50.18,50.19,50.15,50.18,4207.0
2015-11-30 12:50:00,50.17,50.19,50.15,50.15,1800.0,50.17,50.19,50.15,50.15,1800.0
2015-11-30 12:55:00,50.15,50.15,50.1,50.1,3900.0,50.15,50.15,50.1,50.1,3900.0
2015-11-30 13:00:00,50.1,50.15,50.08,50.14,3150.0,50.1,50.15,50.08,50.14,3150.0
2015-11-30 13:05:00,50.15,50.17,50.12,50.12,1300.0,50.15,50.17,50.12,50.12,1300.0
2015-11-30 13:10:00,50.11,50.13,50.11,50.12,3306.0,50.11,50.13,50.11,50.12,3306.0
2015-11-30 13:15:00,50.12,50.14,50.11,50.11,1770.0,50.12,50.14,50.11,50.11,1770.0
2015-11-30 13:20:00,50.1,50.11,50.07,50.09,4107.0,50.1,50.11,50.07,50.09,4107.0
2015-11-30 13:25:00,50.11,50.13,50.1,50.1,4301.0,50.11,50.13,50.1,50.1,4301.0
2015-11-30 13:30:00,50.09,50.09,50.04,50.07,6660.0,50.09,50.09,50.04,50.07,6660.0
2015-11-30 13:35:00,50.09,50.09,50.04,50.04,4453.0,50.09,50.09,50.04,50.04,4453.0
2015-11-30 13:40:00,50.06,50.11,50.06,50.09,13504.0,50.06,50.11,50.06,50.09,13504.0
2015-11-30 13:45:00,50.09,50.11,50.04,50.05,24641.0,50.09,50.11,50.04,50.05,24641.0
2015-11-30 13:50:00,50.04,50.11,50.01,50.05,44186.0,50.04,50.11,50.01,50.05,44186.0
2015-11-30 13:55:00,50.04,50.05,49.99,50.04,41121.0,50.04,50.05,49.99,50.04,41121.0
2015-11-30 14:00:00,50.02,50.08,50.02,50.07,2455.0,50.02,50.08,50.02,50.07,2455.0
2015-11-30 14:05:00,50.06,50.1,50.06,50.08,5200.0,50.06,50.1,50.06,50.08,5200.0
2015-11-30 14:10:00,50.1,50.1,50.05,50.05,16483.0,50.1,50.1,50.05,50.05,16483.0
2015-11-30 14:15:00,50.06,50.1,50.01,50.05,43235.0,50.06,50.1,50.01,50.05,43235.0
2015-11-30 14:20:00,50.05,50.05,50.01,50.02,3100.0,50.05,50.05,50.01,50.02,3100.0
2015-11-30 14:25:00,50.0,50.03,49.99,50.01,4301.0,50.0,50.03,49.99,50.01,4301.0
2015-11-30 14:30:00,50.01,50.04,50.0,50.01,4830.0,50.01,50.04,50.0,50.01,4830.0
2015-11-30 14:35:00,50.02,50.05,50.01,50.05,6282.0,50.02,50.05,50.01,50.05,6282.0
2015-11-30 14:40:00,50.05,50.11,50.05,50.09,4807.0,50.05,50.11,50.05,50.09,4807.0
2015-11-30 14:45:00,50.09,50.09,50.04,50.04,2900.0,50.09,50.09,50.04,50.04,2900.0
2015-11-30 14:50:00,50.05,50.07,50.04,50.07,3056.0,50.05,50.07,50.04,50.07,3056.0
2015-11-30 14:55:00,50.07,50.07,49.99,50.0,5462.0,50.07,50.07,49.99,50.0,5462.0
2015-11-30 15:00:00,50.01,50.03,49.99,50.03,3700.0,50.01,50.03,49.99,50.03,3700.0
2015-11-30 15:05:00,50.01,50.02,49.98,50.02,5453.0,50.01,50.02,49.98,50.02,5453.0
2015-11-30 15:10:00,50.01,50.04,49.99,49.99,5744.0,50.01,50.04,49.99,49.99,5744.0
2015-11-30 15:15:00,50.01,50.02,49.99,49.99,3311.0,50.01,50.02,49.99,49.99,3311.0
2015-11-30 15:20:00,50.0,50.07,49.99,50.05,10765.0,50.0,50.07,49.99,50.05,10765.0
2015-11-30 15:25:00,50.03,50.08,50.03,50.07,5523.0,50.03,50.08,50.03,50.07,5523.0
2015-11-30 15:30:00,50.06,50.13,50.05,50.11,7086.0,50.06,50.13,50.05,50.11,7086.0
2015-11-30 15:35:00,50.11,50.14,50.07,50.13,11174.0,50.11,50.14,50.07,50.13,11174.0
2015-11-30 15:40:00,50.13,50.15,50.04,50.04,14814.0,50.13,50.15,50.04,50.04,14814.0
2015-11-30 15:45:00,50.04,50.06,50.01,50.05,15402.0,50.04,50.06,50.01,50.05,15402.0
2015-11-30 15:50:00,50.12,50.26,50.05,50.1,81834.0,50.12,50.26,50.05,50.1,81834.0
2015-11-30 15:55:00,50.11,50.14,50.04,50.07,88116.0,50.11,50.14,50.04,50.07,88116.0
2015-12-01 09:30:00,50.48,50.48,49.95,50.37,7335.0,50.48,50.48,49.95,50.37,7335.0
2015-12-01 09:35:00,50.41,50.81,50.33,50.74,9969.0,50.41,50.81,50.33,50.74,9969.0
2015-12-01 09:40:00,50.77,50.77,50.55,50.68,7000.0,50.77,50.77,50.55,50.68,7000.0
2015-12-01 09:45:00,50.67,50.69,50.42,50.48,20745.0,50.67,50.69,50.42,50.48,20745.0
2015-12-01 09:50:00,50.5,50.66,50.49,50.62,8328.0,50.5,50.66,50.49,50.62,8328.0
2015-12-01 09:55:00,50.65,50.67,50.5,50.51,5142.0,50.65,50.67,50.5,50.51,5142.0
2015-12-01 10:00:00,50.48,50.49,50.4,50.42,14819.0,50.48,50.49,50.4,50.42,14819.0
2015-12-01 10:05:00,50.4,50.44,50.37,50.4,8905.0,50.4,50.44,50.37,50.4,8905.0
2015-12-01 10:10:00,50.39,50.47,50.38,50.41,6200.0,50.39,50.47,50.38,50.41,6200.0
2015-12-01 10:15:00,50.38,50.38,50.29,50.33,4186.0,50.38,50.38,50.29,50.33,4186.0
2015-12-01 10:20:00,50.35,50.38,50.26,50.28,6200.0,50.35,50.38,50.26,50.28,6200.0
2015-12-01 10:25:00,50.28,50.34,50.28,50.34,8052.0,50.28,50.34,50.28,50.34,8052.0
2015-12-01 10:30:00,50.34,50.39,50.3,50.36,4354.0,50.34,50.39,50.3,50.36,4354.0
2015-12-01 10:35:00,50.35,50.44,50.35,50.4,6770.0,50.35,50.44,50.35,50.4,6770.0
2015-12-01 10:40:00,50.38,50.46,50.37,50.45,4916.0,50.38,50.46,50.37,50.45,4916.0
2015-12-01 10:45:00,50.44,50.52,50.44,50.49,10775.0,50.44,50.52,50.44,50.49,10775.0
2015-12-01 10:50:00,50.5,50.56,50.48,50.55,6700.0,50.5,50.56,50.48,50.55,6700.0
2015-12-01 10:55:00,50.54,50.55,50.52,50.55,6000.0,50.54,50.55,50.52,50.55,6000.0
2015-12-01 11:00:00,50.54,50.59,50.53,50.59,8000.0,50.54,50.59,50.53,50.59,8000.0
2015-12-01 11:05:00,50.57,50.61,50.56,50.59,5839.0,50.57,50.61,50.56,50.59,5839.0
2015-12-01 11:10:00,50.6,50.6,50.52,50.52,4924.0,50.6,50.6,50.52,50.52,4924.0
2015-12-01 11:15:00,50.52,50.59,50.5,50.59,4200.0,50.52,50.59,50.5,50.59,4200.0
2015-12-01 11:20:00,50.58,50.63,50.57,50.63,5486.0,50.58,50.63,50.57,50.63,5486.0
2015-12-01 11:25:00,50.62,50.64,50.56,50.6,17519.0,50.62,50.64,50.56,50.6,17519.0
2015-12-01 11:30:00,50.61,50.63,50.6,50.61,11995.0,50.61,50.63,50.6,50.61,11995.0
2015-12-01 11:35:00,50.62,50.63,50.59,50.6,11826.0,50.62,50.63,50.59,50.6,11826.0
2015-12-01 11:40:00,50.6,50.68,50.6,50.68,9271.0,50.6,50.68,50.6,50.68,9271.0
2015-12-01 11:45:00,50.68,50.77,50.68,50.76,6113.0,50.68,50.77,50.68,50.76,6113.0
2015-12-01 11:50:00,50.75,50.75,50.71,50.71,5658.0,50.75,50.75,50.71,50.71,5658.0
2015-12-01 11:55:00,50.71,50.72,50.68,50.72,6297.0,50.71,50.72,50.68,50.72,6297.0
2015-12-01 12:00:00,50.72,50.72,50.65,50.66,5100.0,50.72,50.72,50.65,50.66,5100.0
2015-12-01 12:05:00,50.65,50.7,50.65,50.69,3013.0,50.65,50.7,50.65,50.69,3013.0
2015-12-01 12:10:00,50.69,50.72,50.69,50.72,700.0,50.69,50.72,50.69,50.72,700.0
2015-12-01 12:15:00,50.72,50.72,50.69,50.71,6608.0,50.72,50.72,50.69,50.71,6608.0
2015-12-01 12:20:00,50.72,50.83,50.72,50.8,5659.0,50.72,50.83,50.72,50.8,5659.0
2015-12-01 12:25:00,50.79,50.79,50.76,50.77,2000.0,50.79,50.79,50.76,50.77,2000.0
2015-12-01 12:30:00,50.77,50.81,50.77,50.8,4710.0,50.77,50.81,50.77,50.8,4710.0
2015-12-01 12:35:00,50.81,50.83,50.78,50.83,3234.0,50.81,50.83,50.78,50.83,3234.0
2015-12-01 12:40:00,50.82,50.86,50.82,50.82,3863.0,50.82,50.86,50.82,50.82,3863.0
2015-12-01 12:45:00,50.82,50.82,50.74,50.76,6900.0,50.82,50.82,50.74,50.76,6900.0
2015-12-01 12:50:00,50.76,50.76,50.73,50.73,5338.0,50.76,50.76,50.73,50.73,5338.0
2015-12-01 12:55:00,50.73,50.75,50.66,50.66,6100.0,50.73,50.75,50.66,50.66,6100.0
2015-12-01 13:00:00,50.67,50.67,50.6,50.65,5948.0,50.67,50.67,50.6,50.65,5948.0
2015-12-01 13:05:00,50.64,50.65,50.62,50.63,4340.0,50.64,50.65,50.62,50.63,4340.0
2015-12-01 13:10:00,50.63,50.64,50.59,50.59,10017.0,50.63,50.64,50.59,50.59,10017.0
2015-12-01 13:15:00,50.59,50.61,50.57,50.61,2831.0,50.59,50.61,50.57,50.61,2831.0
2015-12-01 13:20:00,50.61,50.68,50.6,50.64,4789.0,50.61,50.68,50.6,50.64,4789.0
2015-12-01 13:25:00,50.64,50.64,50.61,50.64,3203.0,50.64,50.64,50.61,50.64,3203.0
2015-12-01 13:30:00,50.64,50.65,50.6,50.63,5052.0,50.64,50.65,50.6,50.63,5052.0
2015-12-01 13:35:00,50.64,50.68,50.64,50.67,5735.0,50.64,50.68,50.64,50.67,5735.0
2015-12-01 13:40:00,50.67,50.73,50.67,50.71,5495.0,50.67,50.73,50.67,50.71,5495.0
2015-12-01 13:45:00,50.71,50.72,50.65,50.71,5086.0,50.71,50.72,50.65,50.71,5086.0
2015-12-01 13:50:00,50.71,50.74,50.71,50.73,3200.0,50.71,50.74,50.71,50.73,3200.0
2015-12-01 13:55:00,50.72,50.73,50.71,50.73,4250.0,50.72,50.73,50.71,50.73,4250.0
2015-12-01 14:00:00,50.73,50.76,50.73,50.76,2213.0,50.73,50.76,50.73,50.76,2213.0
2015-12-01 14:05:00,50.76,50.79,50.75,50.77,5762.0,50.76,50.79,50.75,50.77,5762.0
2015-12-01 14:10:00,50.78,50.78,50.7,50.7,11924.0,50.78,50.78,50.7,50.7,11924.0
2015-12-01 14:15:00,50.7,50.71,50.69,50.69,4877.0,50.7,50.71,50.69,50.69,4877.0
2015-12-01 14:20:00,50.7,50.71,50.69,50.7,3900.0,50.7,50.71,50.69,50.7,3900.0
2015-12-01 14:25:00,50.7,50.7,50.65,50.65,12635.0,50.7,50.7,50.65,50.65,12635.0
2015-12-01 14:30:00,50.64,50.65,50.61,50.62,30193.0,50.64,50.65,50.61,50.62,30193.0
2015-12-01 14:35:00,50.62,50.62,50.6,50.6,4309.0,50.62,50.62,50.6,50.6,4309.0
2015-12-01 14:40:00,50.62,50.62,50.61,50.61,3990.0,50.62,50.62,50.61,50.61,3990.0
2015-12-01 14:45:00,50.61,50.62,50.58,50.6,17635.0,50.61,50.62,50.58,50.6,17635.0
2015-12-01 14:50:00,50.6,50.6,50.57,50.57,5456.0,50.6,50.6,50.57,50.57,5456.0
2015-12-01 14:55:00,50.57,50.63,50.56,50.59,7807.0,50.57,50.63,50.56,50.59,7807.0
2015-12-01 15:00:00,50.56,50.59,50.55,50.59,4832.0,50.56,50.59,50.55,50.59,4832.0
2015-12-01 15:05:00,50.59,50.61,50.55,50.6,10537.0,50.59,50.61,50.55,50.6,10537.0
2015-12-01 15:10:00,50.6,50.64,50.59,50.6,21781.0,50.6,50.64,50.59,50.6,21781.0
2015-12-01 15:15:00,50.61,50.63,50.57,50.57,20740.0,50.61,50.63,50.57,50.57,20740.0
2015-12-01 15:20:00,50.57,50.6,50.56,50.6,7470.0,50.57,50.6,50.56,50.6,7470.0
2015-12-01 15:25:00,50.59,50.61,50.57,50.6,10432.0,50.59,50.61,50.57,50.6,10432.0
2015-12-01 15:30:00,50.59,50.6,50.57,50.6,24310.0,50.59,50.6,50.57,50.6,24310.0
2015-12-01 15:35:00,50.59,50.59,50.54,50.54,21083.0,50.59,50.59,50.54,50.54,21083.0
2015-12-01 15:40:00,50.53,50.56,50.51,50.53,28536.0,50.53,50.56,50.51,50.53,28536.0
2015-12-01 15:45:00,50.53,50.55,50.49,50.52,25433.0,50.53,50.55,50.49,50.52,25433.0
2015-12-01 15:50:00,50.51,50.56,50.48,50.5,52768.0,50.51,50.56,50.48,50.5,52768.0
2015-12-01 15:55:00,50.5,50.55,50.46,50.5,87006.0,50.5,50.55,50.46,50.5,87006.0
2015-12-02 09:30:00,50.79,50.84,50.56,50.62,16298.0,50.79,50.84,50.56,50.62,16298.0
2015-12-02 09:35:00,50.66,50.69,50.37,50.48,3126.0,50.66,50.69,50.37,50.48,3126.0
2015-12-02 09:40:00,50.56,50.86,50.56,50.67,4950.0,50.56,50.86,50.56,50.67,4950.0
2015-12-02 09:45:00,50.67,50.7,50.62,50.67,4600.0,50.67,50.7,50.62,50.67,4600.0
2015-12-02 09:50:00,50.68,50.68,50.58,50.62,12550.0,50.68,50.68,50.58,50.62,12550.0
2015-12-02 09:55:00,50.6,50.62,50.5,50.59,7800.0,50.6,50.62,50.5,50.59,7800.0
2015-12-02 10:00:00,50.59,50.61,50.53,50.56,7100.0,50.59,50.61,50.53,50.56,7100.0
2015-12-02 10:05:00,50.54,50.57,50.39,50.47,14100.0,50.54,50.57,50.39,50.47,14100.0
2015-12-02 10:10:00,50.5,50.53,50.47,50.51,3300.0,50.5,50.53,50.47,50.51,3300.0
2015-12-02 10:15:00,50.5,50.53,50.48,50.5,6500.0,50.5,50.53,50.48,50.5,6500.0
2015-12-02 10:20:00,50.52,50.52,50.45,50.48,5000.0,50.52,50.52,50.45,50.48,5000.0
2015-12-02 10:25:00,50.48,50.5,50.43,50.46,5381.0,50.48,50.5,50.43,50.46,5381.0
2015-12-02 10:30:00,50.44,50.5,50.44,50.5,1600.0,50.44,50.5,50.44,50.5,1600.0
2015-12-02 10:35:00,50.51,50.57,50.48,50.56,14970.0,50.51,50.57,50.48,50.56,14970.0
2015-12-02 10:40:00,50.56,50.56,50.46,50.52,10452.0,50.56,50.56,50.46,50.52,10452.0
2015-12-02 10:45:00,50.52,50.52,50.48,50.49,3200.0,50.52,50.52,50.48,50.49,3200.0
2015-12-02 10:50:00,50.49,50.55,50.49,50.53,4700.0,50.49,50.55,50.49,50.53,4700.0
2015-12-02 10:55:00,50.54,50.58,50.47,50.58,6900.0,50.54,50.58,50.47,50.58,6900.0
2015-12-02 11:00:00,50.57,50.58,50.48,50.55,10200.0,50.57,50.58,50.48,50.55,10200.0
2015-12-02 11:05:00,50.53,50.6,50.5,50.53,33614.0,50.53,50.6,50.5,50.53,33614.0
2015-12-02 11:10:00,50.52,50.54,50.48,50.52,15019.0,50.52,50.54,50.48,50.52,15019.0
2015-12-02 11:15:00,50.53,50.54,50.49,50.51,11972.0,50.53,50.54,50.49,50.51,11972.0
2015-12-02 11:20:00,50.5,50.56,50.49,50.5,24807.0,50.5,50.56,50.49,50.5,24807.0
2015-12-02 11:25:00,50.51,50.53,50.47,50.5,10555.0,50.51,50.53,50.47,50.5,10555.0
2015-12-02 11:30:00,50.5,50.6,50.5,50.55,11346.0,50.5,50.6,50.5,50.55,11346.0
2015-12-02 11:35:00,50.57,50.57,50.49,50.53,6839.0,50.57,50.57,50.49,50.53,6839.0
2015-12-02 11:40:00,50.53,50.54,50.48,50.48,6371.0,50.53,50.54,50.48,50.48,6371.0
2015-12-02 11:45:00,50.5,50.57,50.5,50.57,3300.0,50.5,50.57,50.5,50.57,3300.0
2015-12-02 11:50:00,50.55,50.58,50.54,50.58,6150.0,50.55,50.58,50.54,50.58,6150.0
2015-12-02 11:55:00,50.57,50.57,50.52,50.55,8000.0,50.57,50.57,50.52,50.55,8000.0
2015-12-02 12:00:00,50.56,50.66,50.56,50.65,4900.0,50.56,50.66,50.56,50.65,4900.0
2015-12-02 12:05:00,50.66,50.72,50.65,50.7,12379.0,50.66,50.72,50.65,50.7,12379.0
2015-12-02 12:10:00,50.71,50.73,50.66,50.66,2500.0,50.71,50.73,50.66,50.66,2500.0
2015-12-02 12:15:00,50.66,50.67,50.54,50.54,6996.0,50.66,50.67,50.54,50.54,6996.0
2015-12-02 12:20:00,50.56,50.57,50.5,50.5,3700.0,50.56,50.57,50.5,50.5,3700.0
2015-12-02 12:25:00,50.49,50.56,50.48,50.53,3549.0,50.49,50.56,50.48,50.53,3549.0
2015-12-02 12:30:00,50.56,50.56,50.51,50.53,4300.0,50.56,50.56,50.51,50.53,4300.0
2015-12-02 12:35:00,50.54,50.54,50.5,50.5,7438.0,50.54,50.54,50.5,50.5,7438.0
2015-12-02 12:40:00,50.51,50.53,50.5,50.53,6967.0,50.51,50.53,50.5,50.53,6967.0
2015-12-02 12:45:00,50.53,50.54,50.47,50.52,10035.0,50.53,50.54,50.47,50.52,10035.0
2015-12-02 12:50:00,50.52,50.53,50.49,50.49,9618.0,50.52,50.53,50.49,50.49,9618.0
2015-12-02 12:55:00,50.48,50.51,50.46,50.46,5500.0,50.48,50.51,50.46,50.46,5500.0
2015-12-02 13:00:00,50.47,50.49,50.44,50.45,2200.0,50.47,50.49,50.44,50.45,2200.0
2015-12-02 13:05:00,50.45,50.51,50.45,50.51,2700.0,50.45,50.51,50.45,50.51,2700.0
2015-12-02 13:10:00,50.51,50.52,50.5,50.5,10269.0,50.51,50.52,50.5,50.5,10269.0
2015-12-02 13:15:00,50.5,50.51,50.48,50.48,4696.0,50.5,50.51,50.48,50.48,4696.0
2015-12-02 13:20:00,50.49,50.5,50.47,50.47,3597.0,50.49,50.5,50.47,50.47,3597.0
2015-12-02 13:25:00,50.47,50.47,50.43,50.43,39752.0,50.47,50.47,50.43,50.43,39752.0
2015-12-02 13:30:00,50.44,50.44,50.39,50.41,5907.0,50.44,50.44,50.39,50.41,5907.0
2015-12-02 13:35:00,50.41,50.42,50.4,50.4,7888.0,50.41,50.42,50.4,50.4,7888.0
2015-12-02 13:40:00,50.39,50.4,50.31,50.32,10717.0,50.39,50.4,50.31,50.32,10717.0
2015-12-02 13:45:00,50.32,50.33,50.31,50.33,6867.0,50.32,50.33,50.31,50.33,6867.0
2015-12-02 13:50:00,50.33,50.35,50.32,50.35,4400.0,50.33,50.35,50.32,50.35,4400.0
2015-12-02 13:55:00,50.35,50.37,50.35,50.37,6568.0,50.35,50.37,50.35,50.37,6568.0
2015-12-02 14:00:00,50.36,50.36,50.19,50.2,13449.0,50.36,50.36,50.19,50.2,13449.0
2015-12-02 14:05:00,50.2,50.22,50.13,50.18,8591.0,50.2,50.22,50.13,50.18,8591.0
2015-12-02 14:10:00,50.17,50.23,50.15,50.23,13730.0,50.17,50.23,50.15,50.23,13730.0
2015-12-02 14:15:00,50.24,50.25,50.21,50.23,2900.0,50.24,50.25,50.21,50.23,2900.0
2015-12-02 14:20:00,50.28,50.35,50.28,50.33,4100.0,50.28,50.35,50.28,50.33,4100.0
2015-12-02 14:25:00,50.33,50.42,50.33,50.39,4330.0,50.33,50.42,50.33,50.39,4330.0
2015-12-02 14:30:00,50.38,50.39,50.35,50.36,5176.0,50.38,50.39,50.35,50.36,5176.0
2015-12-02 14:35:00,50.37,50.37,50.33,50.34,6477.0,50.37,50.37,50.33,50.34,6477.0
2015-12-02 14:40:00,50.33,50.34,50.3,50.3,7200.0,50.33,50.34,50.3,50.3,7200.0
2015-12-02 14:45:00,50.32,50.32,50.28,50.3,7301.0,50.32,50.32,50.28,50.3,7301.0
2015-12-02 14:50:00,50.3,50.31,50.25,50.27,11037.0,50.3,50.31,50.25,50.27,11037.0
2015-12-02 14:55:00,50.26,50.28,50.23,50.28,7051.0,50.26,50.28,50.23,50.28,7051.0
2015-12-02 15:00:00,50.27,50.28,50.22,50.26,9588.0,50.27,50.28,50.22,50.26,9588.0
2015-12-02 15:05:00,50.26,50.27,50.25,50.26,7071.0,50.26,50.27,50.25,50.26,7071.0
2015-12-02 15:10:00,50.26,50.26,50.15,50.19,36331.0,50.26,50.26,50.15,50.19,36331.0
2015-12-02 15:15:00,50.23,50.26,50.14,50.14,27049.0,50.23,50.26,50.14,50.14,27049.0
2015-12-02 15:20:00,50.14,50.21,50.12,50.13,21207.0,50.14,50.21,50.12,50.13,21207.0
2015-12-02 15:25:00,50.12,50.15,50.01,50.12,35849.0,50.12,50.15,50.01,50.12,35849.0
2015-12-02 15:30:00,50.12,50.17,50.12,50.17,22071.0,50.12,50.17,50.12,50.17,22071.0
2015-12-02 15:35:00,50.17,50.19,50.13,50.13,23636.0,50.17,50.19,50.13,50.13,23636.0
2015-12-02 15:40:00,50.14,50.17,50.11,50.15,16261.0,50.14,50.17,50.11,50.15,16261.0
2015-12-02 15:45:00,50.15,50.16,50.1,50.11,20603.0,50.15,50.16,50.1,50.11,20603.0
2015-12-02 15:50:00,50.09,50.12,49.96,50.0,59314.0,50.09,50.12,49.96,50.0,59314.0
2015-12-02 15:55:00,49.99,50.06,49.97,50.04,78510.0,49.99,50.06,49.97,50.04,78510.0
2015-12-03 09:30:00,46.31,48.58,46.27,48.48,59189.0,46.31,48.58,46.27,48.48,59189.0
2015-12-03 09:35:00,48.44,48.69,48.07,48.39,107700.0,48.44,48.69,48.07,48.39,107700.0
2015-12-03 09:40:00,48.34,48.37,47.87,47.96,50665.0,48.34,48.37,47.87,47.96,50665.0
2015-12-03 09:45:00,47.92,48.36,47.85,48.02,113970.0,47.92,48.36,47.85,48.02,113970.0
2015-12-03 09:50:00,48.01,48.06,47.69,47.69,36177.0,48.01,48.06,47.69,47.69,36177.0
2015-12-03 09:55:00,47.71,47.94,47.6,47.8,29791.0,47.71,47.94,47.6,47.8,29791.0
2015-12-03 10:00:00,47.77,47.85,47.45,47.45,19681.0,47.77,47.85,47.45,47.45,19681.0
2015-12-03 10:05:00,47.46,47.48,47.17,47.21,28553.0,47.46,47.48,47.17,47.21,28553.0
2015-12-03 10:10:00,47.2,47.3,47.07,47.3,34690.0,47.2,47.3,47.07,47.3,34690.0
2015-12-03 10:15:00,47.31,47.43,47.19,47.2,38159.0,47.31,47.43,47.19,47.2,38159.0
2015-12-03 10:20:00,47.19,47.21,46.93,47.06,31619.0,47.19,47.21,46.93,47.06,31619.0
2015-12-03 10:25:00,47.08,47.21,47.05,47.08,36950.0,47.08,47.21,47.05,47.08,36950.0
2015-12-03 10:30:00,47.08,47.3,47.05,47.18,26910.0,47.08,47.3,47.05,47.18,26910.0
2015-12-03 10:35:00,47.16,47.19,47.08,47.16,31925.0,47.16,47.19,47.08,47.16,31925.0
2015-12-03 10:40:00,47.17,47.4,47.17,47.4,23083.0,47.17,47.4,47.17,47.4,23083.0
2015-12-03 10:45:00,47.4,47.68,47.4,47.65,37936.0,47.4,47.68,47.4,47.65,37936.0
2015-12-03 10:50:00,47.66,47.78,47.65,47.71,25575.0,47.66,47.78,47.65,47.71,25575.0
2015-12-03 10:55:00,47.75,47.85,47.74,47.8,22374.0,47.75,47.85,47.74,47.8,22374.0
2015-12-03 11:00:00,47.8,47.8,47.57,47.58,33773.0,47.8,47.8,47.57,47.58,33773.0
2015-12-03 11:05:00,47.58,47.66,47.54,47.62,36829.0,47.58,47.66,47.54,47.62,36829.0
2015-12-03 11:10:00,47.62,47.68,47.59,47.61,36050.0,47.62,47.68,47.59,47.61,36050.0
2015-12-03 11:15:00,47.61,47.69,47.61,47.66,32544.0,47.61,47.69,47.61,47.66,32544.0
2015-12-03 11:20:00,47.65,47.67,47.62,47.65,12560.0,47.65,47.67,47.62,47.65,12560.0
2015-12-03 11:25:00,47.65,47.75,47.63,47.63,9277.0,47.65,47.75,47.63,47.63,9277.0
2015-12-03 11:30:00,47.65,47.66,47.6,47.66,27926.0,47.65,47.66,47.6,47.66,27926.0
2015-12-03 11:35:00,47.65,47.72,47.47,47.47,31965.0,47.65,47.72,47.47,47.47,31965.0
2015-12-03 11:40:00,47.45,47.46,47.26,47.34,25540.0,47.45,47.46,47.26,47.34,25540.0
2015-12-03 11:45:00,47.34,47.44,47.32,47.39,22550.0,47.34,47.44,47.32,47.39,22550.0
2015-12-03 11:50:00,47.38,47.48,47.37,47.47,11400.0,47.38,47.48,47.37,47.47,11400.0
2015-12-03 11:55:00,47.46,47.5,47.43,47.45,19615.0,47.46,47.5,47.43,47.45,19615.0
2015-12-03 12:00:00,47.46,47.49,47.45,47.46,23965.0,47.46,47.49,47.45,47.46,23965.0
2015-12-03 12:05:00,47.46,47.54,47.45,47.51,29370.0,47.46,47.54,47.45,47.51,29370.0
2015-12-03 12:10:00,47.51,47.54,47.43,47.49,24915.0,47.51,47.54,47.43,47.49,24915.0
2015-12-03 12:15:00,47.49,47.5,47.42,47.44,22229.0,47.49,47.5,47.42,47.44,22229.0
2015-12-03 12:20:00,47.42,47.46,47.36,47.4,45532.0,47.42,47.46,47.36,47.4,45532.0
2015-12-03 12:25:00,47.4,47.45,47.08,47.15,41827.0,47.4,47.45,47.08,47.15,41827.0
2015-12-03 12:30:00,47.15,47.17,47.04,47.05,63718.0,47.15,47.17,47.04,47.05,63718.0
2015-12-03 12:35:00,47.07,47.3,47.03,47.16,24417.0,47.07,47.3,47.03,47.16,24417.0
2015-12-03 12:40:00,47.15,47.25,47.15,47.16,9890.0,47.15,47.25,47.15,47.16,9890.0
2015-12-03 12:45:00,47.16,47.24,47.15,47.16,37730.0,47.16,47.24,47.15,47.16,37730.0
2015-12-03 12:50:00,47.15,47.16,47.06,47.16,20539.0,47.15,47.16,47.06,47.16,20539.0
2015-12-03 12:55:00,47.16,47.21,47.12,47.16,30066.0,47.16,47.21,47.12,47.16,30066.0
2015-12-03 13:00:00,47.14,47.16,46.88,46.96,17061.0,47.14,47.16,46.88,46.96,17061.0
2015-12-03 13:05:00,46.98,47.02,46.85,46.85,59450.0,46.98,47.02,46.85,46.85,59450.0
2015-12-03 13:10:00,46.86,46.91,46.82,46.89,11552.0,46.86,46.91,46.82,46.89,11552.0
2015-12-03 13:15:00,46.89,46.89,46.81,46.87,9982.0,46.89,46.89,46.81,46.87,9982.0
2015-12-03 13:20:00,46.86,46.91,46.8,46.91,10440.0,46.86,46.91,46.8,46.91,10440.0
2015-12-03 13:25:00,46.91,46.93,46.81,46.84,13319.0,46.91,46.93,46.81,46.84,13319.0
2015-12-03 13:30:00,46.85,46.85,46.8,46.82,6480.0,46.85,46.85,46.8,46.82,6480.0
2015-12-03 13:35:00,46.82,46.82,46.54,46.55,21854.0,46.82,46.82,46.54,46.55,21854.0
2015-12-03 13:40:00,46.55,46.6,46.48,46.56,13212.0,46.55,46.6,46.48,46.56,13212.0
2015-12-03 13:45:00,46.54,46.55,46.46,46.5,17533.0,46.54,46.55,46.46,46.5,17533.0
2015-12-03 13:50:00,46.5,46.65,46.47,46.63,17927.0,46.5,46.65,46.47,46.63,17927.0
2015-12-03 13:55:00,46.63,46.69,46.61,46.68,18800.0,46.63,46.69,46.61,46.68,18800.0
2015-12-03 14:00:00,46.68,46.74,46.67,46.73,27845.0,46.68,46.74,46.67,46.73,27845.0
2015-12-03 14:05:00,46.73,46.79,46.58,46.72,51293.0,46.73,46.79,46.58,46.72,51293.0
2015-12-03 14:10:00,46.73,46.87,46.73,46.81,16690.0,46.73,46.87,46.73,46.81,16690.0
2015-12-03 14:15:00,46.79,47.11,46.76,47.09,82360.0,46.79,47.11,46.76,47.09,82360.0
2015-12-03 14:20:00,47.07,47.08,46.59,46.59,28623.0,47.07,47.08,46.59,46.59,28623.0
2015-12-03 14:25:00,46.56,46.61,46.48,46.55,18230.0,46.56,46.61,46.48,46.55,18230.0
2015-12-03 14:30:00,46.49,46.56,46.48,46.52,13683.0,46.49,46.56,46.48,46.52,13683.0
2015-12-03 14:35:00,46.52,46.59,46.51,46.52,8748.0,46.52,46.59,46.51,46.52,8748.0
2015-12-03 14:40:00,46.52,46.53,46.5,46.5,21053.0,46.52,46.53,46.5,46.5,21053.0
2015-12-03 14:45:00,46.5,46.68,46.32,46.68,38696.0,46.5,46.68,46.32,46.68,38696.0
2015-12-03 14:50:00,46.68,46.82,46.54,46.58,35774.0,46.68,46.82,46.54,46.58,35774.0
2015-12-03 14:55:00,46.62,46.68,46.6,46.63,11042.0,46.62,46.68,46.6,46.63,11042.0
2015-12-03 15:00:00,46.63,46.67,46.54,46.6,14174.0,46.63,46.67,46.54,46.6,14174.0
2015-12-03 15:05:00,46.62,46.62,46.56,46.56,13029.0,46.62,46.62,46.56,46.56,13029.0
2015-12-03 15:10:00,46.56,46.6,46.48,46.5,14495.0,46.56,46.6,46.48,46.5,14495.0
2015-12-03 15:15:00,46.5,46.5,46.36,46.37,23447.0,46.5,46.5,46.36,46.37,23447.0
2015-12-03 15:20:00,46.37,46.5,46.36,46.5,17113.0,46.37,46.5,46.36,46.5,17113.0
2015-12-03 15:25:00,46.5,46.5,46.38,46.39,16534.0,46.5,46.5,46.38,46.39,16534.0
2015-12-03 15:30:00,46.38,46.42,46.33,46.4,31453.0,46.38,46.42,46.33,46.4,31453.0
2015-12-03 15:35:00,46.4,46.51,46.36,46.51,33646.0,46.4,46.51,46.36,46.51,33646.0
2015-12-03 15:40:00,46.49,46.5,46.31,46.32,44874.0,46.49,46.5,46.31,46.32,44874.0
2015-12-03 15:45:00,46.31,46.5,46.28,46.5,34157.0,46.31,46.5,46.28,46.5,34157.0
2015-12-03 15:50:00,46.49,46.58,46.46,46.53,63225.0,46.49,46.58,46.46,46.53,63225.0
2015-12-03 15:55:00,46.53,46.57,46.43,46.56,91324.0,46.53,46.57,46.43,46.56,91324.0
2015-12-04 09:30:00,46.5,47.15,46.32,46.6,43234.0,46.5,47.15,46.32,46.6,43234.0
2015-12-04 09:35:00,46.6,46.76,46.6,46.71,13319.0,46.6,46.76,46.6,46.71,13319.0
2015-12-04 09:40:00,46.71,46.9,46.68,46.83,15619.0,46.71,46.9,46.68,46.83,15619.0
2015-12-04 09:45:00,46.86,47.0,46.85,46.95,20896.0,46.86,47.0,46.85,46.95,20896.0
2015-12-04 09:50:00,46.92,46.95,46.71,46.85,12069.0,46.92,46.95,46.71,46.85,12069.0
2015-12-04 09:55:00,46.87,46.87,46.76,46.76,3200.0,46.87,46.87,46.76,46.76,3200.0
2015-12-04 10:00:00,46.79,46.85,46.78,46.79,7963.0,46.79,46.85,46.78,46.79,7963.0
2015-12-04 10:05:00,46.81,46.81,46.75,46.78,8101.0,46.81,46.81,46.75,46.78,8101.0
2015-12-04 10:10:00,46.78,46.83,46.78,46.78,9845.0,46.78,46.83,46.78,46.78,9845.0
2015-12-04 10:15:00,46.78,46.83,46.72,46.72,21470.0,46.78,46.83,46.72,46.72,21470.0
2015-12-04 10:20:00,46.73,46.81,46.68,46.73,9700.0,46.73,46.81,46.68,46.73,9700.0
2015-12-04 10:25:00,46.73,46.83,46.72,46.82,27984.0,46.73,46.83,46.72,46.82,27984.0
2015-12-04 10:30:00,46.82,46.96,46.81,46.96,20340.0,46.82,46.96,46.81,46.96,20340.0
2015-12-04 10:35:00,46.97,47.03,46.94,46.97,18715.0,46.97,47.03,46.94,46.97,18715.0
2015-12-04 10:40:00,46.95,46.95,46.88,46.9,12100.0,46.95,46.95,46.88,46.9,12100.0
2015-12-04 10:45:00,46.9,46.95,46.87,46.95,12265.0,46.9,46.95,46.87,46.95,12265.0
2015-12-04 10:50:00,46.95,46.95,46.93,46.94,12763.0,46.95,46.95,46.93,46.94,12763.0
2015-12-04 10:55:00,46.94,47.08,46.93,47.08,13151.0,46.94,47.08,46.93,47.08,13151.0
2015-12-04 11:00:00,47.08,47.16,47.08,47.12,11769.0,47.08,47.16,47.08,47.12,11769.0
2015-12-04 11:05:00,47.12,47.17,47.07,47.12,20824.0,47.12,47.17,47.07,47.12,20824.0
2015-12-04 11:10:00,47.13,47.15,47.1,47.15,12781.0,47.13,47.15,47.1,47.15,12781.0
2015-12-04 11:15:00,47.15,47.2,47.14,47.2,14387.0,47.15,47.2,47.14,47.2,14387.0
2015-12-04 11:20:00,47.19,47.24,47.16,47.23,15058.0,47.19,47.24,47.16,47.23,15058.0
2015-12-04 11:25:00,47.23,47.24,47.18,47.18,7399.0,47.23,47.24,47.18,47.18,7399.0
2015-12-04 11:30:00,47.17,47.19,47.11,47.11,8040.0,47.17,47.19,47.11,47.11,8040.0
2015-12-04 11:35:00,47.1,47.1,47.01,47.04,7500.0,47.1,47.1,47.01,47.04,7500.0
2015-12-04 11:40:00,47.04,47.07,46.95,46.96,4949.0,47.04,47.07,46.95,46.96,4949.0
2015-12-04 11:45:00,46.97,46.99,46.88,46.88,4300.0,46.97,46.99,46.88,46.88,4300.0
2015-12-04 11:50:00,46.91,46.96,46.88,46.89,5088.0,46.91,46.96,46.88,46.89,5088.0
2015-12-04 11:55:00,46.89,46.94,46.85,46.9,7300.0,46.89,46.94,46.85,46.9,7300.0
2015-12-04 12:00:00,46.89,46.89,46.82,46.85,4697.0,46.89,46.89,46.82,46.85,4697.0
2015-12-04 12:05:00,46.88,46.96,46.88,46.94,2690.0,46.88,46.96,46.88,46.94,2690.0
2015-12-04 12:10:00,46.94,46.94,46.9,46.94,920.0,46.94,46.94,46.9,46.94,920.0
2015-12-04 12:15:00,46.94,46.94,46.89,46.89,2700.0,46.94,46.94,46.89,46.89,2700.0
2015-12-04 12:20:00,46.92,47.02,46.91,47.02,3872.0,46.92,47.02,46.91,47.02,3872.0
2015-12-04 12:25:00,47.04,47.05,46.97,47.01,4300.0,47.04,47.05,46.97,47.01,4300.0
2015-12-04 12:30:00,47.03,47.1,47.01,47.09,3300.0,47.03,47.1,47.01,47.09,3300.0
2015-12-04 12:35:00,47.1,47.16,47.1,47.16,1513.0,47.1,47.16,47.1,47.16,1513.0
2015-12-04 12:40:00,47.16,47.18,47.14,47.14,5682.0,47.16,47.18,47.14,47.14,5682.0
2015-12-04 12:45:00,47.16,47.27,47.15,47.27,9100.0,47.16,47.27,47.15,47.27,9100.0
2015-12-04 12:50:00,47.25,47.27,47.16,47.17,10202.0,47.25,47.27,47.16,47.17,10202.0
2015-12-04 12:55:00,47.16,47.21,47.15,47.19,3013.0,47.16,47.21,47.15,47.19,3013.0
2015-12-04 13:00:00,47.17,47.21,47.17,47.19,3308.0,47.17,47.21,47.17,47.19,3308.0
2015-12-04 13:05:00,47.19,47.19,47.15,47.18,5872.0,47.19,47.19,47.15,47.18,5872.0
2015-12-04 13:10:00,47.18,47.25,47.18,47.21,7854.0,47.18,47.25,47.18,47.21,7854.0
2015-12-04 13:15:00,47.2,47.2,47.18,47.2,5896.0,47.2,47.2,47.18,47.2,5896.0
2015-12-04 13:20:00,47.23,47.27,47.23,47.27,1000.0,47.23,47.27,47.23,47.27,1000.0
2015-12-04 13:25:00,47.26,47.26,47.22,47.25,2900.0,47.26,47.26,47.22,47.25,2900.0
2015-12-04 13:30:00,47.26,47.28,47.24,47.25,4800.0,47.26,47.28,47.24,47.25,4800.0
2015-12-04 13:35:00,47.24,47.27,47.2,47.2,13698.0,47.24,47.27,47.2,47.2,13698.0
2015-12-04 13:40:00,47.19,47.24,47.19,47.24,1500.0,47.19,47.24,47.19,47.24,1500.0
2015-12-04 13:45:00,47.24,47.24,47.18,47.24,7842.0,47.24,47.24,47.18,47.24,7842.0
2015-12-04 13:50:00,47.23,47.26,47.22,47.25,28400.0,47.23,47.26,47.22,47.25,28400.0
2015-12-04 13:55:00,47.28,47.35,47.28,47.32,19173.0,47.28,47.35,47.28,47.32,19173.0
2015-12-04 14:00:00,47.3,47.32,47.3,47.31,20909.0,47.3,47.32,47.3,47.31,20909.0
2015-12-04 14:05:00,47.32,47.33,47.3,47.3,32066.0,47.32,47.33,47.3,47.3,32066.0
2015-12-04 14:10:00,47.31,47.32,47.31,47.31,7434.0,47.31,47.32,47.31,47.31,7434.0
2015-12-04 14:15:00,47.32,47.32,47.31,47.32,7751.0,47.32,47.32,47.31,47.32,7751.0
2015-12-04 14:20:00,47.33,47.34,47.3,47.31,4650.0,47.33,47.34,47.3,47.31,4650.0
2015-12-04 14:25:00,47.31,47.4,47.29,47.4,23600.0,47.31,47.4,47.29,47.4,23600.0
2015-12-04 14:30:00,47.39,47.42,47.38,47.4,23880.0,47.39,47.42,47.38,47.4,23880.0
2015-12-04 14:35:00,47.4,47.42,47.38,47.38,2755.0,47.4,47.42,47.38,47.38,2755.0
2015-12-04 14:40:00,47.37,47.38,47.36,47.38,6292.0,47.37,47.38,47.36,47.38,6292.0
2015-12-04 14:45:00,47.39,47.44,47.36,47.43,16171.0,47.39,47.44,47.36,47.43,16171.0
2015-12-04 14:50:00,47.43,47.46,47.41,47.46,5836.0,47.43,47.46,47.41,47.46,5836.0
2015-12-04 14:55:00,47.46,47.46,47.44,47.46,4470.0,47.46,47.46,47.44,47.46,4470.0
2015-12-04 15:00:00,47.46,47.46,47.42,47.43,7807.0,47.46,47.46,47.42,47.43,7807.0
2015-12-04 15:05:00,47.43,47.48,47.42,47.47,5377.0,47.43,47.48,47.42,47.47,5377.0
2015-12-04 15:10:00,47.45,47.47,47.42,47.42,6308.0,47.45,47.47,47.42,47.42,6308.0
2015-12-04 15:15:00,47.43,47.44,47.38,47.38,9326.0,47.43,47.44,47.38,47.38,9326.0
2015-12-04 15:20:00,47.37,47.38,47.3,47.3,6778.0,47.37,47.38,47.3,47.3,6778.0
2015-12-04 15:25:00,47.3,47.34,47.29,47.34,7161.0,47.3,47.34,47.29,47.34,7161.0
2015-12-04 15:30:00,47.34,47.34,47.26,47.28,15096.0,47.34,47.34,47.26,47.28,15096.0
2015-12-04 15:35:00,47.28,47.31,47.22,47.28,9240.0,47.28,47.31,47.22,47.28,9240.0
2015-12-04 15:40:00,47.28,47.31,47.26,47.26,13375.0,47.28,47.31,47.26,47.26,13375.0
2015-12-04 15:45:00,47.27,47.29,47.25,47.29,14261.0,47.27,47.29,47.25,47.29,14261.0
2015-12-04 15:50:00,47.33,47.39,47.29,47.34,47607.0,47.33,47.39,47.29,47.34,47607.0
2015-12-04 15:55:00,47.35,47.38,47.34,47.37,69545.0,47.35,47.38,47.34,47.37,69545.0
2015-12-07 09:30:00,47.49,47.54,47.41,47.46,12271.0,47.49,47.54,47.41,47.46,12271.0
2015-12-07 09:35:00,47.54,47.54,47.1,47.14,7206.0,47.54,47.54,47.1,47.14,7206.0
2015-12-07 09:40:00,47.14,47.18,46.92,46.92,9928.0,47.14,47.18,46.92,46.92,9928.0
2015-12-07 09:45:00,46.92,46.98,46.86,46.88,8610.0,46.92,46.98,46.86,46.88,8610.0
2015-12-07 09:50:00,46.87,46.87,46.76,46.83,9027.0,46.87,46.87,46.76,46.83,9027.0
2015-12-07 09:55:00,46.86,46.93,46.85,46.88,10909.0,46.86,46.93,46.85,46.88,10909.0
2015-12-07 10:00:00,46.87,46.91,46.73,46.75,6253.0,46.87,46.91,46.73,46.75,6253.0
2015-12-07 10:05:00,46.78,46.82,46.68,46.7,9611.0,46.78,46.82,46.68,46.7,9611.0
2015-12-07 10:10:00,46.7,46.71,46.65,46.67,9950.0,46.7,46.71,46.65,46.67,9950.0
2015-12-07 10:15:00,46.66,46.74,46.63,46.74,6833.0,46.66,46.74,46.63,46.74,6833.0
2015-12-07 10:20:00,46.73,46.78,46.66,46.78,15035.0,46.73,46.78,46.66,46.78,15035.0
2015-12-07 10:25:00,46.76,46.8,46.69,46.8,5154.0,46.76,46.8,46.69,46.8,5154.0
2015-12-07 10:30:00,46.81,46.81,46.72,46.75,5895.0,46.81,46.81,46.72,46.75,5895.0
2015-12-07 10:35:00,46.73,46.76,46.71,46.75,6369.0,46.73,46.76,46.71,46.75,6369.0
2015-12-07 10:40:00,46.75,46.82,46.69,46.7,9127.0,46.75,46.82,46.69,46.7,9127.0
2015-12-07 10:45:00,46.7,46.73,46.58,46.58,8852.0,46.7,46.73,46.58,46.58,8852.0
2015-12-07 10:50:00,46.6,46.6,46.52,46.53,3341.0,46.6,46.6,46.52,46.53,3341.0
2015-12-07 10:55:00,46.52,46.52,46.48,46.5,9042.0,46.52,46.52,46.48,46.5,9042.0
2015-12-07 11:00:00,46.51,46.51,46.41,46.46,7124.0,46.51,46.51,46.41,46.46,7124.0
2015-12-07 11:05:00,46.47,46.51,46.47,46.49,3500.0,46.47,46.51,46.47,46.49,3500.0
2015-12-07 11:10:00,46.49,46.5,46.42,46.42,2400.0,46.49,46.5,46.42,46.42,2400.0
2015-12-07 11:15:00,46.39,46.48,46.39,46.48,9814.0,46.39,46.48,46.39,46.48,9814.0
2015-12-07 11:20:00,46.48,46.52,46.44,46.44,4300.0,46.48,46.52,46.44,46.44,4300.0
2015-12-07 11:25:00,46.44,46.44,46.35,46.35,3994.0,46.44,46.44,46.35,46.35,3994.0
2015-12-07 11:30:00,46.36,46.44,46.36,46.41,3229.0,46.36,46.44,46.36,46.41,3229.0
2015-12-07 11:35:00,46.42,46.43,46.37,46.37,4726.0,46.42,46.43,46.37,46.37,4726.0
2015-12-07 11:40:00,46.39,46.51,46.39,46.47,11790.0,46.39,46.51,46.39,46.47,11790.0
2015-12-07 11:45:00,46.48,46.54,46.48,46.54,3900.0,46.48,46.54,46.48,46.54,3900.0
2015-12-07 11:50:00,46.53,46.69,46.53,46.66,11009.0,46.53,46.69,46.53,46.66,11009.0
2015-12-07 11:55:00,46.67,46.7,46.67,46.67,2295.0,46.67,46.7,46.67,46.67,2295.0
2015-12-07 12:00:00,46.69,46.69,46.59,46.59,3184.0,46.69,46.69,46.59,46.59,3184.0
2015-12-07 12:05:00,46.59,46.59,46.52,46.54,2500.0,46.59,46.59,46.52,46.54,2500.0
2015-12-07 12:10:00,46.54,46.55,46.51,46.52,7826.0,46.54,46.55,46.51,46.52,7826.0
2015-12-07 12:15:00,46.53,46.56,46.51,46.56,7911.0,46.53,46.56,46.51,46.56,7911.0
2015-12-07 12:20:00,46.57,46.58,46.45,46.47,10436.0,46.57,46.58,46.45,46.47,10436.0
2015-12-07 12:25:00,46.46,46.49,46.43,46.47,6133.0,46.46,46.49,46.43,46.47,6133.0
2015-12-07 12:30:00,46.47,46.47,46.42,46.44,5309.0,46.47,46.47,46.42,46.44,5309.0
2015-12-07 12:35:00,46.43,46.47,46.42,46.46,5082.0,46.43,46.47,46.42,46.46,5082.0
2015-12-07 12:40:00,46.45,46.46,46.37,46.37,4040.0,46.45,46.46,46.37,46.37,4040.0
2015-12-07 12:45:00,46.36,46.37,46.29,46.32,8785.0,46.36,46.37,46.29,46.32,8785.0
2015-12-07 12:50:00,46.32,46.33,46.24,46.26,6270.0,46.32,46.33,46.24,46.26,6270.0
2015-12-07 12:55:00,46.24,46.26,46.22,46.24,4834.0,46.24,46.26,46.22,46.24,4834.0
2015-12-07 13:00:00,46.25,46.31,46.23,46.3,4287.0,46.25,46.31,46.23,46.3,4287.0
2015-12-07 13:05:00,46.34,46.48,46.3,46.47,5139.0,46.34,46.48,46.3,46.47,5139.0
2015-12-07 13:10:00,46.47,46.47,46.35,46.36,4224.0,46.47,46.47,46.35,46.36,4224.0
2015-12-07 13:15:00,46.35,46.41,46.32,46.41,8360.0,46.35,46.41,46.32,46.41,8360.0
2015-12-07 13:20:00,46.42,46.42,46.37,46.37,3823.0,46.42,46.42,46.37,46.37,3823.0
2015-12-07 13:25:00,46.36,46.43,46.36,46.43,3434.0,46.36,46.43,46.36,46.43,3434.0
2015-12-07 13:30:00,46.41,46.47,46.38,46.4,4711.0,46.41,46.47,46.38,46.4,4711.0
2015-12-07 13:35:00,46.39,46.46,46.39,46.43,3872.0,46.39,46.46,46.39,46.43,3872.0
2015-12-07 13:40:00,46.41,46.41,46.3,46.32,7837.0,46.41,46.41,46.3,46.32,7837.0
2015-12-07 13:45:00,46.32,46.39,46.32,46.37,3237.0,46.32,46.39,46.32,46.37,3237.0
2015-12-07 13:50:00,46.37,46.37,46.35,46.35,2701.0,46.37,46.37,46.35,46.35,2701.0
2015-12-07 13:55:00,46.34,46.37,46.28,46.36,8996.0,46.34,46.37,46.28,46.36,8996.0
2015-12-07 14:00:00,46.37,46.42,46.36,46.42,4858.0,46.37,46.42,46.36,46.42,4858.0
2015-12-07 14:05:00,46.43,46.55,46.43,46.53,5200.0,46.43,46.55,46.43,46.53,5200.0
2015-12-07 14:10:00,46.53,46.53,46.41,46.43,10139.0,46.53,46.53,46.41,46.43,10139.0
2015-12-07 14:15:00,46.43,46.43,46.38,46.38,3202.0,46.43,46.43,46.38,46.38,3202.0
2015-12-07 14:20:00,46.4,46.42,46.35,46.36,6673.0,46.4,46.42,46.35,46.36,6673.0
2015-12-07 14:25:00,46.35,46.39,46.32,46.36,11031.0,46.35,46.39,46.32,46.36,11031.0
2015-12-07 14:30:00,46.37,46.41,46.29,46.3,5737.0,46.37,46.41,46.29,46.3,5737.0
2015-12-07 14:35:00,46.29,46.33,46.29,46.31,4244.0,46.29,46.33,46.29,46.31,4244.0
2015-12-07 14:40:00,46.31,46.31,46.21,46.23,14080.0,46.31,46.31,46.21,46.23,14080.0
2015-12-07 14:45:00,46.24,46.25,46.22,46.23,7073.0,46.24,46.25,46.22,46.23,7073.0
2015-12-07 14:50:00,46.23,46.27,46.22,46.27,8958.0,46.23,46.27,46.22,46.27,8958.0
2015-12-07 14:55:00,46.27,46.27,46.2,46.26,10607.0,46.27,46.27,46.2,46.26,10607.0
2015-12-07 15:00:00,46.25,46.25,46.16,46.18,14088.0,46.25,46.25,46.16,46.18,14088.0
2015-12-07 15:05:00,46.17,46.2,46.14,46.19,11610.0,46.17,46.2,46.14,46.19,11610.0
2015-12-07 15:10:00,46.19,46.19,46.12,46.13,15560.0,46.19,46.19,46.12,46.13,15560.0
2015-12-07 15:15:00,46.12,46.2,46.12,46.18,9759.0,46.12,46.2,46.12,46.18,9759.0
2015-12-07 15:20:00,46.18,46.22,46.16,46.2,10134.0,46.18,46.22,46.16,46.2,10134.0
2015-12-07 15:25:00,46.2,46.22,46.19,46.22,9437.0,46.2,46.22,46.19,46.22,9437.0
2015-12-07 15:30:00,46.21,46.21,46.17,46.2,17935.0,46.21,46.21,46.17,46.2,17935.0
2015-12-07 15:35:00,46.2,46.21,46.13,46.14,16721.0,46.2,46.21,46.13,46.14,16721.0
2015-12-07 15:40:00,46.14,46.2,46.11,46.2,23460.0,46.14,46.2,46.11,46.2,23460.0
2015-12-07 15:45:00,46.2,46.26,46.17,46.25,21347.0,46.2,46.26,46.17,46.25,21347.0
2015-12-07 15:50:00,46.26,46.29,46.19,46.26,34383.0,46.26,46.29,46.19,46.26,34383.0
2015-12-07 15:55:00,46.26,46.28,46.19,46.26,54893.0,46.26,46.28,46.19,46.26,54893.0
2015-12-08 09:30:00,46.0,46.0,45.67,45.76,8547.0,46.0,46.0,45.67,45.76,8547.0
2015-12-08 09:35:00,45.76,45.86,45.71,45.85,6770.0,45.76,45.86,45.71,45.85,6770.0
2015-12-08 09:40:00,45.87,45.94,45.74,45.82,17214.0,45.87,45.94,45.74,45.82,17214.0
2015-12-08 09:45:00,45.88,46.02,45.82,46.01,13935.0,45.88,46.02,45.82,46.01,13935.0
2015-12-08 09:50:00,46.02,46.04,45.99,46.02,18000.0,46.02,46.04,45.99,46.02,18000.0
2015-12-08 09:55:00,46.01,46.04,45.97,46.04,4700.0,46.01,46.04,45.97,46.04,4700.0
2015-12-08 10:00:00,46.04,46.2,46.04,46.18,5812.0,46.04,46.2,46.04,46.18,5812.0
2015-12-08 10:05:00,46.17,46.23,46.13,46.21,7955.0,46.17,46.23,46.13,46.21,7955.0
2015-12-08 10:10:00,46.2,46.22,46.1,46.15,6836.0,46.2,46.22,46.1,46.15,6836.0
2015-12-08 10:15:00,46.15,46.15,46.0,46.0,11400.0,46.15,46.15,46.0,46.0,11400.0
2015-12-08 10:20:00,45.99,45.99,45.86,45.96,8063.0,45.99,45.99,45.86,45.96,8063.0
2015-12-08 10:25:00,45.98,46.03,45.91,45.91,9130.0,45.98,46.03,45.91,45.91,9130.0
2015-12-08 10:30:00,45.92,46.11,45.92,46.09,14403.0,45.92,46.11,45.92,46.09,14403.0
2015-12-08 10:35:00,46.07,46.11,46.05,46.07,19510.0,46.07,46.11,46.05,46.07,19510.0
2015-12-08 10:40:00,46.06,46.14,46.05,46.09,31534.0,46.06,46.14,46.05,46.09,31534.0
2015-12-08 10:45:00,46.09,46.18,46.06,46.18,11500.0,46.09,46.18,46.06,46.18,11500.0
2015-12-08 10:50:00,46.22,46.29,46.17,46.17,10900.0,46.22,46.29,46.17,46.17,10900.0
2015-12-08 10:55:00,46.2,46.28,46.16,46.28,6100.0,46.2,46.28,46.16,46.28,6100.0
2015-12-08 11:00:00,46.29,46.43,46.28,46.43,7997.0,46.29,46.43,46.28,46.43,7997.0
2015-12-08 11:05:00,46.42,46.44,46.37,46.37,7770.0,46.42,46.44,46.37,46.37,7770.0
2015-12-08 11:10:00,46.38,46.41,46.3,46.41,5600.0,46.38,46.41,46.3,46.41,5600.0
2015-12-08 11:15:00,46.38,46.41,46.28,46.36,5900.0,46.38,46.41,46.28,46.36,5900.0
2015-12-08 11:20:00,46.35,46.42,46.29,46.3,6100.0,46.35,46.42,46.29,46.3,6100.0
2015-12-08 11:25:00,46.3,46.31,46.24,46.24,4281.0,46.3,46.31,46.24,46.24,4281.0
2015-12-08 11:30:00,46.24,46.26,46.16,46.18,4404.0,46.24,46.26,46.16,46.18,4404.0
2015-12-08 11:35:00,46.18,46.24,46.18,46.23,3800.0,46.18,46.24,46.18,46.23,3800.0
2015-12-08 11:40:00,46.25,46.28,46.24,46.24,3200.0,46.25,46.28,46.24,46.24,3200.0
2015-12-08 11:45:00,46.26,46.31,46.26,46.31,6248.0,46.26,46.31,46.26,46.31,6248.0
2015-12-08 11:50:00,46.31,46.35,46.27,46.28,11079.0,46.31,46.35,46.27,46.28,11079.0
2015-12-08 11:55:00,46.28,46.3,46.25,46.3,3788.0,46.28,46.3,46.25,46.3,3788.0
2015-12-08 12:00:00,46.28,46.29,46.2,46.2,3400.0,46.28,46.29,46.2,46.2,3400.0
2015-12-08 12:05:00,46.2,46.24,46.18,46.23,4100.0,46.2,46.24,46.18,46.23,4100.0
2015-12-08 12:10:00,46.22,46.23,46.16,46.16,3746.0,46.22,46.23,46.16,46.16,3746.0
2015-12-08 12:15:00,46.19,46.21,46.15,46.17,4150.0,46.19,46.21,46.15,46.17,4150.0
2015-12-08 12:20:00,46.18,46.2,46.17,46.19,3998.0,46.18,46.2,46.17,46.19,3998.0
2015-12-08 12:25:00,46.2,46.22,46.19,46.2,4698.0,46.2,46.22,46.19,46.2,4698.0
2015-12-08 12:30:00,46.2,46.22,46.19,46.22,4744.0,46.2,46.22,46.19,46.22,4744.0
2015-12-08 12:35:00,46.22,46.25,46.21,46.23,5689.0,46.22,46.25,46.21,46.23,5689.0
2015-12-08 12:40:00,46.23,46.26,46.22,46.24,15072.0,46.23,46.26,46.22,46.24,15072.0
2015-12-08 12:45:00,46.25,46.25,46.21,46.23,2800.0,46.25,46.25,46.21,46.23,2800.0
2015-12-08 12:50:00,46.24,46.3,46.23,46.29,6100.0,46.24,46.3,46.23,46.29,6100.0
2015-12-08 12:55:00,46.3,46.32,46.29,46.29,2700.0,46.3,46.32,46.29,46.29,2700.0
2015-12-08 13:00:00,46.31,46.33,46.28,46.31,6300.0,46.31,46.33,46.28,46.31,6300.0
2015-12-08 13:05:00,46.34,46.36,46.32,46.33,2600.0,46.34,46.36,46.32,46.33,2600.0
2015-12-08 13:10:00,46.35,46.39,46.34,46.36,4604.0,46.35,46.39,46.34,46.36,4604.0
2015-12-08 13:15:00,46.37,46.39,46.28,46.28,4000.0,46.37,46.39,46.28,46.28,4000.0
2015-12-08 13:20:00,46.25,46.26,46.15,46.15,11224.0,46.25,46.26,46.15,46.15,11224.0
2015-12-08 13:25:00,46.17,46.2,46.15,46.19,8259.0,46.17,46.2,46.15,46.19,8259.0
2015-12-08 13:30:00,46.19,46.23,46.18,46.21,7300.0,46.19,46.23,46.18,46.21,7300.0
2015-12-08 13:35:00,46.21,46.25,46.2,46.25,6844.0,46.21,46.25,46.2,46.25,6844.0
2015-12-08 13:40:00,46.25,46.3,46.25,46.27,2930.0,46.25,46.3,46.25,46.27,2930.0
2015-12-08 13:45:00,46.27,46.31,46.26,46.27,3145.0,46.27,46.31,46.26,46.27,3145.0
2015-12-08 13:50:00,46.26,46.29,46.26,46.29,5438.0,46.26,46.29,46.26,46.29,5438.0
2015-12-08 13:55:00,46.29,46.3,46.25,46.28,6544.0,46.29,46.3,46.25,46.28,6544.0
2015-12-08 14:00:00,46.27,46.29,46.25,46.28,8984.0,46.27,46.29,46.25,46.28,8984.0
2015-12-08 14:05:00,46.29,46.3,46.24,46.27,13204.0,46.29,46.3,46.24,46.27,13204.0
2015-12-08 14:10:00,46.26,46.28,46.23,46.24,8788.0,46.26,46.28,46.23,46.24,8788.0
2015-12-08 14:15:00,46.24,46.27,46.24,46.26,5398.0,46.24,46.27,46.24,46.26,5398.0
2015-12-08 14:20:00,46.25,46.25,46.19,46.19,3678.0,46.25,46.25,46.19,46.19,3678.0
2015-12-08 14:25:00,46.19,46.25,46.19,46.25,8445.0,46.19,46.25,46.19,46.25,8445.0
2015-12-08 14:30:00,46.24,46.27,46.22,46.22,7007.0,46.24,46.27,46.22,46.22,7007.0
2015-12-08 14:35:00,46.22,46.23,46.21,46.23,7616.0,46.22,46.23,46.21,46.23,7616.0
2015-12-08 14:40:00,46.22,46.22,46.17,46.17,4800.0,46.22,46.22,46.17,46.17,4800.0
2015-12-08 14:45:00,46.17,46.2,46.14,46.16,12435.0,46.17,46.2,46.14,46.16,12435.0
2015-12-08 14:50:00,46.17,46.19,46.16,46.19,10116.0,46.17,46.19,46.16,46.19,10116.0
2015-12-08 14:55:00,46.19,46.19,46.16,46.18,9428.0,46.19,46.19,46.16,46.18,9428.0
2015-12-08 15:00:00,46.17,46.17,46.06,46.11,20800.0,46.17,46.17,46.06,46.11,20800.0
2015-12-08 15:05:00,46.12,46.13,46.1,46.13,6969.0,46.12,46.13,46.1,46.13,6969.0
2015-12-08 15:10:00,46.12,46.12,46.05,46.05,10493.0,46.12,46.12,46.05,46.05,10493.0
2015-12-08 15:15:00,46.04,46.06,46.01,46.04,8977.0,46.04,46.06,46.01,46.04,8977.0
2015-12-08 15:20:00,46.04,46.12,46.02,46.1,13593.0,46.04,46.12,46.02,46.1,13593.0
2015-12-08 15:25:00,46.1,46.1,46.0,46.0,15083.0,46.1,46.1,46.0,46.0,15083.0
2015-12-08 15:30:00,46.0,46.08,45.96,46.06,23838.0,46.0,46.08,45.96,46.06,23838.0
2015-12-08 15:35:00,46.06,46.07,46.0,46.01,17772.0,46.06,46.07,46.0,46.01,17772.0
2015-12-08 15:40:00,46.02,46.1,45.98,46.1,18074.0,46.02,46.1,45.98,46.1,18074.0
2015-12-08 15:45:00,46.11,46.11,46.03,46.07,42111.0,46.11,46.11,46.03,46.07,42111.0
2015-12-08 15:50:00,46.07,46.15,46.03,46.06,96934.0,46.07,46.15,46.03,46.06,96934.0
2015-12-08 15:55:00,46.05,46.09,46.02,46.07,106499.0,46.05,46.09,46.02,46.07,106499.0
2015-12-09 09:30:00,46.12,46.35,46.12,46.16,17459.0,46.12,46.35,46.12,46.16,17459.0
2015-12-09 09:35:00,46.17,46.38,46.07,46.38,13157.0,46.17,46.38,46.07,46.38,13157.0
2015-12-09 09:40:00,46.34,46.49,46.23,46.4,17798.0,46.34,46.49,46.23,46.4,17798.0
2015-12-09 09:45:00,46.42,46.49,46.36,46.49,11777.0,46.42,46.49,46.36,46.49,11777.0
2015-12-09 09:50:00,46.51,46.53,46.41,46.48,5360.0,46.51,46.53,46.41,46.48,5360.0
2015-12-09 09:55:00,46.49,46.5,46.38,46.47,4318.0,46.49,46.5,46.38,46.47,4318.0
2015-12-09 10:00:00,46.47,46.48,46.35,46.39,11250.0,46.47,46.48,46.35,46.39,11250.0
2015-12-09 10:05:00,46.44,46.6,46.44,46.56,10465.0,46.44,46.6,46.44,46.56,10465.0
2015-12-09 10:10:00,46.59,46.72,46.59,46.63,10765.0,46.59,46.72,46.59,46.63,10765.0
2015-12-09 10:15:00,46.64,46.69,46.58,46.58,13765.0,46.64,46.69,46.58,46.58,13765.0
2015-12-09 10:20:00,46.61,46.67,46.56,46.64,11678.0,46.61,46.67,46.56,46.64,11678.0
2015-12-09 10:25:00,46.63,46.69,46.57,46.62,10386.0,46.63,46.69,46.57,46.62,10386.0
2015-12-09 10:30:00,46.6,46.75,46.6,46.71,12529.0,46.6,46.75,46.6,46.71,12529.0
2015-12-09 10:35:00,46.72,46.73,46.7,46.7,5035.0,46.72,46.73,46.7,46.7,5035.0
2015-12-09 10:40:00,46.72,46.77,46.69,46.71,8678.0,46.72,46.77,46.69,46.71,8678.0
2015-12-09 10:45:00,46.74,46.78,46.7,46.7,3300.0,46.74,46.78,46.7,46.7,3300.0
2015-12-09 10:50:00,46.71,46.74,46.61,46.63,7514.0,46.71,46.74,46.61,46.63,7514.0
2015-12-09 10:55:00,46.62,46.71,46.61,46.67,4270.0,46.62,46.71,46.61,46.67,4270.0
2015-12-09 11:00:00,46.64,46.67,46.57,46.67,3900.0,46.64,46.67,46.57,46.67,3900.0
2015-12-09 11:05:00,46.66,46.7,46.63,46.64,4300.0,46.66,46.7,46.63,46.64,4300.0
2015-12-09 11:10:00,46.64,46.67,46.56,46.58,12786.0,46.64,46.67,46.56,46.58,12786.0
2015-12-09 11:15:00,46.58,46.6,46.47,46.52,7335.0,46.58,46.6,46.47,46.52,7335.0
2015-12-09 11:20:00,46.49,46.52,46.46,46.47,3760.0,46.49,46.52,46.46,46.47,3760.0
2015-12-09 11:25:00,46.44,46.44,46.36,46.37,18600.0,46.44,46.44,46.36,46.37,18600.0
2015-12-09 11:30:00,46.38,46.4,46.35,46.36,3000.0,46.38,46.4,46.35,46.36,3000.0
2015-12-09 11:35:00,46.34,46.36,46.32,46.35,2100.0,46.34,46.36,46.32,46.35,2100.0
2015-12-09 11:40:00,46.34,46.34,46.22,46.22,3798.0,46.34,46.34,46.22,46.22,3798.0
2015-12-09 11:45:00,46.21,46.21,46.11,46.11,2300.0,46.21,46.21,46.11,46.11,2300.0
2015-12-09 11:50:00,46.15,46.21,46.15,46.2,1400.0,46.15,46.21,46.15,46.2,1400.0
2015-12-09 11:55:00,46.19,46.19,46.11,46.11,5000.0,46.19,46.19,46.11,46.11,5000.0
2015-12-09 12:00:00,46.13,46.16,46.08,46.08,3200.0,46.13,46.16,46.08,46.08,3200.0
2015-12-09 12:05:00,46.1,46.13,46.09,46.12,3400.0,46.1,46.13,46.09,46.12,3400.0
2015-12-09 12:10:00,46.11,46.11,46.05,46.07,4675.0,46.11,46.11,46.05,46.07,4675.0
2015-12-09 12:15:00,46.06,46.07,45.96,45.96,2698.0,46.06,46.07,45.96,45.96,2698.0
2015-12-09 12:20:00,45.96,45.96,45.88,45.92,3490.0,45.96,45.96,45.88,45.92,3490.0
2015-12-09 12:25:00,45.92,45.92,45.83,45.86,3098.0,45.92,45.92,45.83,45.86,3098.0
2015-12-09 12:30:00,45.85,45.85,45.77,45.78,5788.0,45.85,45.85,45.77,45.78,5788.0
2015-12-09 12:35:00,45.77,45.77,45.64,45.64,21289.0,45.77,45.77,45.64,45.64,21289.0
2015-12-09 12:40:00,45.63,45.7,45.58,45.7,5203.0,45.63,45.7,45.58,45.7,5203.0
2015-12-09 12:45:00,45.7,45.73,45.68,45.72,2600.0,45.7,45.73,45.68,45.72,2600.0
2015-12-09 12:50:00,45.74,45.75,45.66,45.71,3100.0,45.74,45.75,45.66,45.71,3100.0
2015-12-09 12:55:00,45.7,45.7,45.61,45.64,3700.0,45.7,45.7,45.61,45.64,3700.0
2015-12-09 13:00:00,45.63,45.69,45.56,45.68,3800.0,45.63,45.69,45.56,45.68,3800.0
2015-12-09 13:05:00,45.66,45.72,45.59,45.69,2800.0,45.66,45.72,45.59,45.69,2800.0
2015-12-09 13:10:00,45.68,45.74,45.68,45.73,1665.0,45.68,45.74,45.68,45.73,1665.0
2015-12-09 13:15:00,45.72,45.79,45.67,45.67,4650.0,45.72,45.79,45.67,45.67,4650.0
2015-12-09 13:20:00,45.68,45.75,45.67,45.75,4500.0,45.68,45.75,45.67,45.75,4500.0
2015-12-09 13:25:00,45.75,45.75,45.67,45.67,3200.0,45.75,45.75,45.67,45.67,3200.0
2015-12-09 13:30:00,45.68,45.71,45.62,45.71,3300.0,45.68,45.71,45.62,45.71,3300.0
2015-12-09 13:35:00,45.74,45.82,45.68,45.76,12344.0,45.74,45.82,45.68,45.76,12344.0
2015-12-09 13:40:00,45.73,45.78,45.71,45.71,3295.0,45.73,45.78,45.71,45.71,3295.0
2015-12-09 13:45:00,45.71,45.8,45.71,45.79,3200.0,45.71,45.8,45.71,45.79,3200.0
2015-12-09 13:50:00,45.81,45.85,45.79,45.79,3000.0,45.81,45.85,45.79,45.79,3000.0
2015-12-09 13:55:00,45.82,45.87,45.8,45.8,5605.0,45.82,45.87,45.8,45.8,5605.0
2015-12-09 14:00:00,45.8,45.83,45.77,45.8,3866.0,45.8,45.83,45.77,45.8,3866.0
2015-12-09 14:05:00,45.82,45.84,45.79,45.79,5217.0,45.82,45.84,45.79,45.79,5217.0
2015-12-09 14:10:00,45.8,45.8,45.67,45.69,17900.0,45.8,45.8,45.67,45.69,17900.0
2015-12-09 14:15:00,45.69,45.71,45.63,45.63,6351.0,45.69,45.71,45.63,45.63,6351.0
2015-12-09 14:20:00,45.63,45.64,45.51,45.54,14137.0,45.63,45.64,45.51,45.54,14137.0
2015-12-09 14:25:00,45.55,45.58,45.47,45.49,20030.0,45.55,45.58,45.47,45.49,20030.0
2015-12-09 14:30:00,45.49,45.5,45.41,45.41,9297.0,45.49,45.5,45.41,45.41,9297.0
2015-12-09 14:35:00,45.41,45.42,45.37,45.37,12451.0,45.41,45.42,45.37,45.37,12451.0
2015-12-09 14:40:00,45.37,45.37,45.25,45.35,30061.0,45.37,45.37,45.25,45.35,30061.0
2015-12-09 14:45:00,45.37,45.42,45.34,45.42,9399.0,45.37,45.42,45.34,45.42,9399.0
2015-12-09 14:50:00,45.43,45.45,45.4,45.44,4215.0,45.43,45.45,45.4,45.44,4215.0
2015-12-09 14:55:00,45.45,45.5,45.4,45.4,7500.0,45.45,45.5,45.4,45.4,7500.0
2015-12-09 15:00:00,45.42,45.51,45.42,45.49,51878.0,45.42,45.51,45.42,45.49,51878.0
2015-12-09 15:05:00,45.5,45.5,45.37,45.44,21432.0,45.5,45.5,45.37,45.44,21432.0
2015-12-09 15:10:00,45.43,45.46,45.4,45.43,20448.0,45.43,45.46,45.4,45.43,20448.0
2015-12-09 15:15:00,45.44,45.47,45.41,45.41,18156.0,45.44,45.47,45.41,45.41,18156.0
2015-12-09 15:20:00,45.4,45.48,45.37,45.47,24931.0,45.4,45.48,45.37,45.47,24931.0
2015-12-09 15:25:00,45.47,45.54,45.47,45.52,11136.0,45.47,45.54,45.47,45.52,11136.0
2015-12-09 15:30:00,45.52,45.55,45.45,45.54,30174.0,45.52,45.55,45.45,45.54,30174.0
2015-12-09 15:35:00,45.53,45.58,45.51,45.53,13414.0,45.53,45.58,45.51,45.53,13414.0
2015-12-09 15:40:00,45.53,45.55,45.42,45.42,28008.0,45.53,45.55,45.42,45.42,28008.0
2015-12-09 15:45:00,45.42,45.45,45.34,45.36,44111.0,45.42,45.45,45.34,45.36,44111.0
2015-12-09 15:50:00,45.34,45.4,45.3,45.37,78377.0,45.34,45.4,45.3,45.37,78377.0
2015-12-09 15:55:00,45.36,45.4,45.34,45.39,72169.0,45.36,45.4,45.34,45.39,72169.0
2015-12-10 09:30:00,45.34,45.34,45.1,45.26,7001.0,45.34,45.34,45.1,45.26,7001.0
2015-12-10 09:35:00,45.23,45.53,45.22,45.44,6833.0,45.23,45.53,45.22,45.44,6833.0
2015-12-10 09:40:00,45.4,45.57,45.4,45.57,1410.0,45.4,45.57,45.4,45.57,1410.0
2015-12-10 09:45:00,45.52,45.6,45.48,45.55,6706.0,45.52,45.6,45.48,45.55,6706.0
2015-12-10 09:50:00,45.53,45.56,45.44,45.55,2500.0,45.53,45.56,45.44,45.55,2500.0
2015-12-10 09:55:00,45.54,45.54,45.41,45.46,4300.0,45.54,45.54,45.41,45.46,4300.0
2015-12-10 10:00:00,45.53,45.53,45.42,45.42,4110.0,45.53,45.53,45.42,45.42,4110.0
2015-12-10 10:05:00,45.42,45.48,45.42,45.46,2400.0,45.42,45.48,45.42,45.46,2400.0
2015-12-10 10:10:00,45.46,45.46,45.33,45.35,5100.0,45.46,45.46,45.33,45.35,5100.0
2015-12-10 10:15:00,45.34,45.41,45.28,45.34,10610.0,45.34,45.41,45.28,45.34,10610.0
2015-12-10 10:20:00,45.33,45.41,45.32,45.37,7550.0,45.33,45.41,45.32,45.37,7550.0
2015-12-10 10:25:00,45.39,45.49,45.37,45.48,7900.0,45.39,45.49,45.37,45.48,7900.0
2015-12-10 10:30:00,45.48,45.5,45.44,45.44,2865.0,45.48,45.5,45.44,45.44,2865.0
2015-12-10 10:35:00,45.45,45.51,45.45,45.51,3664.0,45.45,45.51,45.45,45.51,3664.0
2015-12-10 10:40:00,45.57,45.58,45.53,45.58,11034.0,45.57,45.58,45.53,45.58,11034.0
2015-12-10 10:45:00,45.58,45.59,45.54,45.57,14720.0,45.58,45.59,45.54,45.57,14720.0
2015-12-10 10:50:00,45.58,45.63,45.54,45.58,6000.0,45.58,45.63,45.54,45.58,6000.0
2015-12-10 10:55:00,45.57,45.58,45.48,45.5,4500.0,45.57,45.58,45.48,45.5,4500.0
2015-12-10 11:00:00,45.47,45.53,45.44,45.51,8015.0,45.47,45.53,45.44,45.51,8015.0
2015-12-10 11:05:00,45.51,45.52,45.43,45.45,1900.0,45.51,45.52,45.43,45.45,1900.0
2015-12-10 11:10:00,45.44,45.5,45.42,45.42,4610.0,45.44,45.5,45.42,45.42,4610.0
2015-12-10 11:15:00,45.42,45.47,45.39,45.41,5752.0,45.42,45.47,45.39,45.41,5752.0
2015-12-10 11:20:00,45.42,45.43,45.37,45.39,6500.0,45.42,45.43,45.37,45.39,6500.0
2015-12-10 11:25:00,45.39,45.46,45.39,45.4,6505.0,45.39,45.46,45.39,45.4,6505.0
2015-12-10 11:30:00,45.39,45.39,45.3,45.34,5721.0,45.39,45.39,45.3,45.34,5721.0
2015-12-10 11:35:00,45.34,45.43,45.34,45.37,3100.0,45.34,45.43,45.34,45.37,3100.0
2015-12-10 11:40:00,45.37,45.38,45.36,45.37,3702.0,45.37,45.38,45.36,45.37,3702.0
2015-12-10 11:45:00,45.38,45.4,45.36,45.37,9243.0,45.38,45.4,45.36,45.37,9243.0
2015-12-10 11:50:00,45.35,45.37,45.34,45.35,4100.0,45.35,45.37,45.34,45.35,4100.0
2015-12-10 11:55:00,45.35,45.43,45.35,45.4,6716.0,45.35,45.43,45.35,45.4,6716.0
2015-12-10 12:00:00,45.41,45.42,45.35,45.38,5126.0,45.41,45.42,45.35,45.38,5126.0
2015-12-10 12:05:00,45.4,45.42,45.35,45.35,3300.0,45.4,45.42,45.35,45.35,3300.0
2015-12-10 12:10:00,45.34,45.39,45.32,45.32,5165.0,45.34,45.39,45.32,45.32,5165.0
2015-12-10 12:15:00,45.32,45.33,45.28,45.29,10693.0,45.32,45.33,45.28,45.29,10693.0
2015-12-10 12:20:00,45.29,45.4,45.29,45.39,3400.0,45.29,45.4,45.29,45.39,3400.0
2015-12-10 12:25:00,45.39,45.43,45.39,45.4,4156.0,45.39,45.43,45.39,45.4,4156.0
2015-12-10 12:30:00,45.4,45.4,45.34,45.37,2700.0,45.4,45.4,45.34,45.37,2700.0
2015-12-10 12:35:00,45.38,45.45,45.38,45.4,4075.0,45.38,45.45,45.38,45.4,4075.0
2015-12-10 12:40:00,45.4,45.45,45.4,45.42,3400.0,45.4,45.45,45.4,45.42,3400.0
2015-12-10 12:45:00,45.43,45.43,45.4,45.4,2756.0,45.43,45.43,45.4,45.4,2756.0
2015-12-10 12:50:00,45.4,45.42,45.39,45.42,5547.0,45.4,45.42,45.39,45.42,5547.0
2015-12-10 12:55:00,45.43,45.45,45.39,45.43,4300.0,45.43,45.45,45.39,45.43,4300.0
2015-12-10 13:00:00,45.4,45.42,45.38,45.38,3866.0,45.4,45.42,45.38,45.38,3866.0
2015-12-10 13:05:00,45.39,45.41,45.38,45.4,2290.0,45.39,45.41,45.38,45.4,2290.0
2015-12-10 13:10:00,45.4,45.44,45.4,45.41,3300.0,45.4,45.44,45.4,45.41,3300.0
2015-12-10 13:15:00,45.42,45.48,45.42,45.47,3190.0,45.42,45.48,45.42,45.47,3190.0
2015-12-10 13:20:00,45.47,45.51,45.47,45.49,4784.0,45.47,45.51,45.47,45.49,4784.0
2015-12-10 13:25:00,45.48,45.48,45.42,45.44,4125.0,45.48,45.48,45.42,45.44,4125.0
2015-12-10 13:30:00,45.44,45.53,45.43,45.49,3500.0,45.44,45.53,45.43,45.49,3500.0
2015-12-10 13:35:00,45.49,45.56,45.49,45.56,3538.0,45.49,45.56,45.49,45.56,3538.0
2015-12-10 13:40:00,45.54,45.57,45.53,45.55,2894.0,45.54,45.57,45.53,45.55,2894.0
2015-12-10 13:45:00,45.54,45.6,45.53,45.59,3600.0,45.54,45.6,45.53,45.59,3600.0
2015-12-10 13:50:00,45.61,45.61,45.56,45.57,2833.0,45.61,45.61,45.56,45.57,2833.0
2015-12-10 13:55:00,45.58,45.6,45.55,45.55,3700.0,45.58,45.6,45.55,45.55,3700.0
2015-12-10 14:00:00,45.56,45.57,45.51,45.56,5913.0,45.56,45.57,45.51,45.56,5913.0
2015-12-10 14:05:00,45.53,45.58,45.53,45.58,3299.0,45.53,45.58,45.53,45.58,3299.0
2015-12-10 14:10:00,45.55,45.56,45.54,45.55,1400.0,45.55,45.56,45.54,45.55,1400.0
2015-12-10 14:15:00,45.55,45.61,45.54,45.61,3556.0,45.55,45.61,45.54,45.61,3556.0
2015-12-10 14:20:00,45.61,45.61,45.59,45.6,4500.0,45.61,45.61,45.59,45.6,4500.0
2015-12-10 14:25:00,45.6,45.67,45.6,45.66,4790.0,45.6,45.67,45.6,45.66,4790.0
2015-12-10 14:30:00,45.67,45.69,45.65,45.65,2812.0,45.67,45.69,45.65,45.65,2812.0
2015-12-10 14:35:00,45.66,45.68,45.64,45.67,4154.0,45.66,45.68,45.64,45.67,4154.0
2015-12-10 14:40:00,45.67,45.77,45.67,45.77,4524.0,45.67,45.77,45.67,45.77,4524.0
2015-12-10 14:45:00,45.74,45.75,45.73,45.75,2400.0,45.74,45.75,45.73,45.75,2400.0
2015-12-10 14:50:00,45.73,45.74,45.69,45.7,5900.0,45.73,45.74,45.69,45.7,5900.0
2015-12-10 14:55:00,45.7,45.7,45.67,45.68,3990.0,45.7,45.7,45.67,45.68,3990.0
2015-12-10 15:00:00,45.69,45.7,45.63,45.65,6301.0,45.69,45.7,45.63,45.65,6301.0
2015-12-10 15:05:00,45.65,45.66,45.63,45.64,4185.0,45.65,45.66,45.63,45.64,4185.0
2015-12-10 15:10:00,45.62,45.63,45.58,45.59,6785.0,45.62,45.63,45.58,45.59,6785.0
2015-12-10 15:15:00,45.57,45.63,45.55,45.55,7200.0,45.57,45.63,45.55,45.55,7200.0
2015-12-10 15:20:00,45.55,45.55,45.5,45.53,5534.0,45.55,45.55,45.5,45.53,5534.0
2015-12-10 15:25:00,45.52,45.53,45.47,45.52,11654.0,45.52,45.53,45.47,45.52,11654.0
2015-12-10 15:30:00,45.51,45.53,45.46,45.53,13301.0,45.51,45.53,45.46,45.53,13301.0
2015-12-10 15:35:00,45.52,45.57,45.51,45.56,11605.0,45.52,45.57,45.51,45.56,11605.0
2015-12-10 15:40:00,45.56,45.61,45.49,45.49,11300.0,45.56,45.61,45.49,45.49,11300.0
2015-12-10 15:45:00,45.49,45.53,45.44,45.48,17853.0,45.49,45.53,45.44,45.48,17853.0
2015-12-10 15:50:00,45.49,45.51,45.45,45.5,26507.0,45.49,45.51,45.45,45.5,26507.0
2015-12-10 15:55:00,45.5,45.55,45.46,45.5,53708.0,45.5,45.55,45.46,45.5,53708.0
2015-12-11 09:30:00,45.25,45.82,45.25,45.34,9997.0,45.25,45.82,45.25,45.34,9997.0
2015-12-11 09:35:00,45.35,45.36,44.97,45.05,14245.0,45.35,45.36,44.97,45.05,14245.0
2015-12-11 09:40:00,45.04,45.23,45.04,45.13,3558.0,45.04,45.23,45.04,45.13,3558.0
2015-12-11 09:45:00,45.15,45.21,45.08,45.08,11948.0,45.15,45.21,45.08,45.08,11948.0
2015-12-11 09:50:00,45.07,45.26,45.06,45.21,6739.0,45.07,45.26,45.06,45.21,6739.0
2015-12-11 09:55:00,45.21,45.29,45.21,45.27,3100.0,45.21,45.29,45.21,45.27,3100.0
2015-12-11 10:00:00,45.26,45.35,45.23,45.35,3963.0,45.26,45.35,45.23,45.35,3963.0
2015-12-11 10:05:00,45.31,45.39,45.28,45.28,5400.0,45.31,45.39,45.28,45.28,5400.0
2015-12-11 10:10:00,45.31,45.39,45.31,45.34,4366.0,45.31,45.39,45.31,45.34,4366.0
2015-12-11 10:15:00,45.36,45.39,45.29,45.37,4875.0,45.36,45.39,45.29,45.37,4875.0
2015-12-11 10:20:00,45.39,45.39,45.33,45.34,4325.0,45.39,45.39,45.33,45.34,4325.0
2015-12-11 10:25:00,45.37,45.44,45.35,45.44,5822.0,45.37,45.44,45.35,45.44,5822.0
2015-12-11 10:30:00,45.45,45.46,45.39,45.4,4500.0,45.45,45.46,45.39,45.4,4500.0
2015-12-11 10:35:00,45.37,45.42,45.33,45.4,7478.0,45.37,45.42,45.33,45.4,7478.0
2015-12-11 10:40:00,45.41,45.45,45.4,45.43,4410.0,45.41,45.45,45.4,45.43,4410.0
2015-12-11 10:45:00,45.41,45.41,45.34,45.37,3500.0,45.41,45.41,45.34,45.37,3500.0
2015-12-11 10:50:00,45.35,45.35,45.29,45.34,6366.0,45.35,45.35,45.29,45.34,6366.0
2015-12-11 10:55:00,45.31,45.31,45.2,45.2,5964.0,45.31,45.31,45.2,45.2,5964.0
2015-12-11 11:00:00,45.2,45.22,45.04,45.08,9475.0,45.2,45.22,45.04,45.08,9475.0
2015-12-11 11:05:00,45.08,45.21,45.08,45.08,9000.0,45.08,45.21,45.08,45.08,9000.0
2015-12-11 11:10:00,45.08,45.17,45.05,45.15,7300.0,45.08,45.17,45.05,45.15,7300.0
2015-12-11 11:15:00,45.15,45.19,45.11,45.19,4260.0,45.15,45.19,45.11,45.19,4260.0
2015-12-11 11:20:00,45.19,45.25,45.16,45.24,5195.0,45.19,45.25,45.16,45.24,5195.0
2015-12-11 11:25:00,45.23,45.24,45.14,45.14,7300.0,45.23,45.24,45.14,45.14,7300.0
2015-12-11 11:30:00,45.15,45.16,45.1,45.12,3185.0,45.15,45.16,45.1,45.12,3185.0
2015-12-11 11:35:00,45.12,45.19,45.09,45.15,3800.0,45.12,45.19,45.09,45.15,3800.0
2015-12-11 11:40:00,45.16,45.25,45.16,45.25,3935.0,45.16,45.25,45.16,45.25,3935.0
2015-12-11 11:45:00,45.26,45.31,45.24,45.27,7385.0,45.26,45.31,45.24,45.27,7385.0
2015-12-11 11:50:00,45.27,45.3,45.24,45.27,4424.0,45.27,45.3,45.24,45.27,4424.0
2015-12-11 11:55:00,45.29,45.29,45.19,45.19,4136.0,45.29,45.29,45.19,45.19,4136.0
2015-12-11 12:00:00,45.19,45.19,45.11,45.12,4969.0,45.19,45.19,45.11,45.12,4969.0
2015-12-11 12:05:00,45.1,45.1,45.02,45.02,4500.0,45.1,45.1,45.02,45.02,4500.0
2015-12-11 12:10:00,45.01,45.04,45.0,45.03,2598.0,45.01,45.04,45.0,45.03,2598.0
2015-12-11 12:15:00,45.02,45.02,44.9,44.93,4598.0,45.02,45.02,44.9,44.93,4598.0
2015-12-11 12:20:00,44.95,44.95,44.85,44.87,5728.0,44.95,44.95,44.85,44.87,5728.0
2015-12-11 12:25:00,44.9,44.92,44.86,44.92,2998.0,44.9,44.92,44.86,44.92,2998.0
2015-12-11 12:30:00,44.91,45.0,44.9,45.0,3436.0,44.91,45.0,44.9,45.0,3436.0
2015-12-11 12:35:00,44.99,45.0,44.94,44.96,3767.0,44.99,45.0,44.94,44.96,3767.0
2015-12-11 12:40:00,44.95,44.95,44.89,44.93,2901.0,44.95,44.95,44.89,44.93,2901.0
2015-12-11 12:45:00,44.96,45.02,44.96,44.96,3900.0,44.96,45.02,44.96,44.96,3900.0
2015-12-11 12:50:00,44.96,44.96,44.88,44.9,2500.0,44.96,44.96,44.88,44.9,2500.0
2015-12-11 12:55:00,44.93,44.98,44.92,44.98,5535.0,44.93,44.98,44.92,44.98,5535.0
2015-12-11 13:00:00,45.0,45.06,44.98,45.06,3600.0,45.0,45.06,44.98,45.06,3600.0
2015-12-11 13:05:00,45.08,45.12,45.08,45.12,2400.0,45.08,45.12,45.08,45.12,2400.0
2015-12-11 13:10:00,45.11,45.16,45.1,45.14,2098.0,45.11,45.16,45.1,45.14,2098.0
2015-12-11 13:15:00,45.13,45.18,45.1,45.18,4737.0,45.13,45.18,45.1,45.18,4737.0
2015-12-11 13:20:00,45.16,45.16,45.12,45.13,1674.0,45.16,45.16,45.12,45.13,1674.0
2015-12-11 13:25:00,45.13,45.14,45.04,45.04,3400.0,45.13,45.14,45.04,45.04,3400.0
2015-12-11 13:30:00,45.06,45.06,44.99,45.02,4100.0,45.06,45.06,44.99,45.02,4100.0
2015-12-11 13:35:00,45.02,45.04,45.0,45.03,3400.0,45.02,45.04,45.0,45.03,3400.0
2015-12-11 13:40:00,45.02,45.07,45.01,45.07,3898.0,45.02,45.07,45.01,45.07,3898.0
2015-12-11 13:45:00,45.08,45.15,45.07,45.07,3600.0,45.08,45.15,45.07,45.07,3600.0
2015-12-11 13:50:00,45.11,45.15,45.11,45.14,2111.0,45.11,45.15,45.11,45.14,2111.0
2015-12-11 13:55:00,45.11,45.15,45.11,45.11,2574.0,45.11,45.15,45.11,45.11,2574.0
2015-12-11 14:00:00,45.14,45.14,45.1,45.1,5100.0,45.14,45.14,45.1,45.1,5100.0
2015-12-11 14:05:00,45.11,45.11,45.05,45.09,3011.0,45.11,45.11,45.05,45.09,3011.0
2015-12-11 14:10:00,45.08,45.14,45.08,45.13,4900.0,45.08,45.14,45.08,45.13,4900.0
2015-12-11 14:15:00,45.13,45.21,45.13,45.21,4858.0,45.13,45.21,45.13,45.21,4858.0
2015-12-11 14:20:00,45.2,45.2,45.12,45.13,6400.0,45.2,45.2,45.12,45.13,6400.0
2015-12-11 14:25:00,45.14,45.17,45.14,45.17,3800.0,45.14,45.17,45.14,45.17,3800.0
2015-12-11 14:30:00,45.17,45.18,45.11,45.14,5126.0,45.17,45.18,45.11,45.14,5126.0
2015-12-11 14:35:00,45.14,45.19,45.13,45.16,5156.0,45.14,45.19,45.13,45.16,5156.0
2015-12-11 14:40:00,45.16,45.19,45.14,45.17,9175.0,45.16,45.19,45.14,45.17,9175.0
2015-12-11 14:45:00,45.15,45.15,45.1,45.1,4300.0,45.15,45.15,45.1,45.1,4300.0
2015-12-11 14:50:00,45.1,45.18,45.1,45.15,4714.0,45.1,45.18,45.1,45.15,4714.0
2015-12-11 14:55:00,45.18,45.18,45.08,45.09,3500.0,45.18,45.18,45.08,45.09,3500.0
2015-12-11 15:00:00,45.09,45.11,45.08,45.08,7111.0,45.09,45.11,45.08,45.08,7111.0
2015-12-11 15:05:00,45.08,45.08,44.96,44.96,4203.0,45.08,45.08,44.96,44.96,4203.0
2015-12-11 15:10:00,44.97,45.03,44.95,45.03,7400.0,44.97,45.03,44.95,45.03,7400.0
2015-12-11 15:15:00,45.02,45.02,44.97,44.97,10209.0,45.02,45.02,44.97,44.97,10209.0
2015-12-11 15:20:00,44.97,44.97,44.86,44.86,7898.0,44.97,44.97,44.86,44.86,7898.0
2015-12-11 15:25:00,44.86,44.97,44.86,44.97,7408.0,44.86,44.97,44.86,44.97,7408.0
2015-12-11 15:30:00,44.97,44.97,44.9,44.95,9345.0,44.97,44.97,44.9,44.95,9345.0
2015-12-11 15:35:00,44.93,44.99,44.92,44.92,12149.0,44.93,44.99,44.92,44.92,12149.0
2015-12-11 15:40:00,44.92,44.96,44.9,44.94,11012.0,44.92,44.96,44.9,44.94,11012.0
2015-12-11 15:45:00,44.95,44.96,44.89,44.94,16171.0,44.95,44.96,44.89,44.94,16171.0
2015-12-11 15:50:00,44.94,44.97,44.89,44.91,22357.0,44.94,44.97,44.89,44.91,22357.0
2015-12-11 15:55:00,44.9,44.99,44.88,44.96,32077.0,44.9,44.99,44.88,44.96,32077.0
2015-12-14 09:30:00,44.91,45.16,44.9,45.08,10951.0,44.91,45.16,44.9,45.08,10951.0
2015-12-14 09:35:00,45.08,45.23,45.04,45.15,3600.0,45.08,45.23,45.04,45.15,3600.0
2015-12-14 09:40:00,45.09,45.12,44.97,44.97,3401.0,45.09,45.12,44.97,44.97,3401.0
2015-12-14 09:45:00,45.02,45.1,45.01,45.09,5400.0,45.02,45.1,45.01,45.09,5400.0
2015-12-14 09:50:00,45.09,45.19,45.02,45.17,12925.0,45.09,45.19,45.02,45.17,12925.0
2015-12-14 09:55:00,45.15,45.2,45.14,45.18,4281.0,45.15,45.2,45.14,45.18,4281.0
2015-12-14 10:00:00,45.18,45.25,45.13,45.17,4300.0,45.18,45.25,45.13,45.17,4300.0
2015-12-14 10:05:00,45.2,45.32,45.2,45.28,4900.0,45.2,45.32,45.2,45.28,4900.0
2015-12-14 10:10:00,45.23,45.25,45.05,45.12,12380.0,45.23,45.25,45.05,45.12,12380.0
2015-12-14 10:15:00,45.09,45.3,45.08,45.16,10700.0,45.09,45.3,45.08,45.16,10700.0
2015-12-14 10:20:00,45.17,45.17,45.06,45.07,6773.0,45.17,45.17,45.06,45.07,6773.0
2015-12-14 10:25:00,45.04,45.07,44.98,45.02,14029.0,45.04,45.07,44.98,45.02,14029.0
2015-12-14 10:30:00,45.0,45.05,44.93,45.03,4900.0,45.0,45.05,44.93,45.03,4900.0
2015-12-14 10:35:00,45.06,45.17,45.05,45.17,11400.0,45.06,45.17,45.05,45.17,11400.0
2015-12-14 10:40:00,45.14,45.16,45.11,45.15,6100.0,45.14,45.16,45.11,45.15,6100.0
2015-12-14 10:45:00,45.13,45.16,45.03,45.08,7900.0,45.13,45.16,45.03,45.08,7900.0
2015-12-14 10:50:00,45.03,45.08,45.0,45.02,6251.0,45.03,45.08,45.0,45.02,6251.0
2015-12-14 10:55:00,45.02,45.06,45.0,45.04,3400.0,45.02,45.06,45.0,45.04,3400.0
2015-12-14 11:00:00,45.09,45.09,44.93,44.95,4834.0,45.09,45.09,44.93,44.95,4834.0
2015-12-14 11:05:00,44.94,45.02,44.94,44.98,3900.0,44.94,45.02,44.94,44.98,3900.0
2015-12-14 11:10:00,44.97,45.0,44.87,44.94,3700.0,44.97,45.0,44.87,44.94,3700.0
2015-12-14 11:15:00,44.91,44.97,44.85,44.88,5236.0,44.91,44.97,44.85,44.88,5236.0
2015-12-14 11:20:00,44.93,44.95,44.91,44.91,2300.0,44.93,44.95,44.91,44.91,2300.0
2015-12-14 11:25:00,44.92,44.95,44.88,44.91,4600.0,44.92,44.95,44.88,44.91,4600.0
2015-12-14 11:30:00,44.9,44.9,44.82,44.87,2850.0,44.9,44.9,44.82,44.87,2850.0
2015-12-14 11:35:00,44.84,44.87,44.73,44.79,7659.0,44.84,44.87,44.73,44.79,7659.0
2015-12-14 11:40:00,44.81,44.88,44.79,44.88,2600.0,44.81,44.88,44.79,44.88,2600.0
2015-12-14 11:45:00,44.87,44.89,44.72,44.74,8250.0,44.87,44.89,44.72,44.74,8250.0
2015-12-14 11:50:00,44.75,44.8,44.7,44.78,13420.0,44.75,44.8,44.7,44.78,13420.0
2015-12-14 11:55:00,44.83,44.88,44.8,44.84,4100.0,44.83,44.88,44.8,44.84,4100.0
2015-12-14 12:00:00,44.86,44.87,44.73,44.73,6233.0,44.86,44.87,44.73,44.73,6233.0
2015-12-14 12:05:00,44.73,44.89,44.71,44.89,5990.0,44.73,44.89,44.71,44.89,5990.0
2015-12-14 12:10:00,44.94,44.95,44.88,44.89,3560.0,44.94,44.95,44.88,44.89,3560.0
2015-12-14 12:15:00,44.92,44.97,44.85,44.92,4050.0,44.92,44.97,44.85,44.92,4050.0
2015-12-14 12:20:00,44.88,44.9,44.85,44.9,1100.0,44.88,44.9,44.85,44.9,1100.0
2015-12-14 12:25:00,44.96,44.98,44.9,44.93,5520.0,44.96,44.98,44.9,44.93,5520.0
2015-12-14 12:30:00,44.94,44.94,44.87,44.92,14479.0,44.94,44.94,44.87,44.92,14479.0
2015-12-14 12:35:00,44.95,44.96,44.85,44.91,5300.0,44.95,44.96,44.85,44.91,5300.0
2015-12-14 12:40:00,44.88,44.91,44.86,44.88,7959.0,44.88,44.91,44.86,44.88,7959.0
2015-12-14 12:45:00,44.88,44.88,44.83,44.84,900.0,44.88,44.88,44.83,44.84,900.0
2015-12-14 12:50:00,44.84,44.96,44.84,44.95,1800.0,44.84,44.96,44.84,44.95,1800.0
2015-12-14 12:55:00,44.95,45.0,44.92,45.0,3705.0,44.95,45.0,44.92,45.0,3705.0
2015-12-14 13:00:00,44.97,45.05,44.92,44.98,7260.0,44.97,45.05,44.92,44.98,7260.0
2015-12-14 13:05:00,44.96,44.99,44.9,44.96,3889.0,44.96,44.99,44.9,44.96,3889.0
2015-12-14 13:10:00,44.98,45.0,44.95,44.95,3589.0,44.98,45.0,44.95,44.95,3589.0
2015-12-14 13:15:00,44.96,44.96,44.89,44.93,1702.0,44.96,44.96,44.89,44.93,1702.0
2015-12-14 13:20:00,44.94,44.94,44.85,44.86,5400.0,44.94,44.94,44.85,44.86,5400.0
2015-12-14 13:25:00,44.9,44.99,44.88,44.98,11887.0,44.9,44.99,44.88,44.98,11887.0
2015-12-14 13:30:00,44.98,45.05,44.96,45.04,11405.0,44.98,45.05,44.96,45.04,11405.0
2015-12-14 13:35:00,45.03,45.05,45.0,45.0,12591.0,45.03,45.05,45.0,45.0,12591.0
2015-12-14 13:40:00,45.01,45.03,44.94,44.95,7978.0,45.01,45.03,44.94,44.95,7978.0
2015-12-14 13:45:00,44.96,44.99,44.95,44.97,5619.0,44.96,44.99,44.95,44.97,5619.0
2015-12-14 13:50:00,44.99,45.0,44.96,44.98,4057.0,44.99,45.0,44.96,44.98,4057.0
2015-12-14 13:55:00,44.99,45.03,44.98,45.01,3900.0,44.99,45.03,44.98,45.01,3900.0
2015-12-14 14:00:00,45.02,45.03,44.93,44.96,8144.0,45.02,45.03,44.93,44.96,8144.0
2015-12-14 14:05:00,44.95,45.01,44.95,45.0,6910.0,44.95,45.01,44.95,45.0,6910.0
2015-12-14 14:10:00,44.98,45.06,44.98,44.99,4050.0,44.98,45.06,44.98,44.99,4050.0
2015-12-14 14:15:00,44.99,45.01,44.95,45.0,6812.0,44.99,45.01,44.95,45.0,6812.0
2015-12-14 14:20:00,44.98,44.99,44.95,44.96,2400.0,44.98,44.99,44.95,44.96,2400.0
2015-12-14 14:25:00,44.97,45.0,44.95,44.98,3900.0,44.97,45.0,44.95,44.98,3900.0
2015-12-14 14:30:00,45.01,45.04,44.97,45.0,4910.0,45.01,45.04,44.97,45.0,4910.0
2015-12-14 14:35:00,45.02,45.02,44.97,45.0,2344.0,45.02,45.02,44.97,45.0,2344.0
2015-12-14 14:40:00,45.01,45.07,45.01,45.07,3195.0,45.01,45.07,45.01,45.07,3195.0
2015-12-14 14:45:00,45.07,45.17,45.05,45.17,4944.0,45.07,45.17,45.05,45.17,4944.0
2015-12-14 14:50:00,45.17,45.24,45.16,45.24,4028.0,45.17,45.24,45.16,45.24,4028.0
2015-12-14 14:55:00,45.24,45.27,45.2,45.22,5516.0,45.24,45.27,45.2,45.22,5516.0
2015-12-14 15:00:00,45.19,45.19,45.11,45.12,4600.0,45.19,45.19,45.11,45.12,4600.0
2015-12-14 15:05:00,45.12,45.14,45.03,45.04,7510.0,45.12,45.14,45.03,45.04,7510.0
2015-12-14 15:10:00,45.09,45.11,45.07,45.08,4610.0,45.09,45.11,45.07,45.08,4610.0
2015-12-14 15:15:00,45.09,45.17,45.07,45.17,6525.0,45.09,45.17,45.07,45.17,6525.0
2015-12-14 15:20:00,45.16,45.24,45.16,45.23,15030.0,45.16,45.24,45.16,45.23,15030.0
2015-12-14 15:25:00,45.22,45.24,45.18,45.23,11412.0,45.22,45.24,45.18,45.23,11412.0
2015-12-14 15:30:00,45.21,45.26,45.19,45.25,11800.0,45.21,45.26,45.19,45.25,11800.0
2015-12-14 15:35:00,45.25,45.25,45.19,45.21,15483.0,45.25,45.25,45.19,45.21,15483.0
2015-12-14 15:40:00,45.21,45.3,45.16,45.23,19215.0,45.21,45.3,45.16,45.23,19215.0
2015-12-14 15:45:00,45.23,45.35,45.21,45.34,33870.0,45.23,45.35,45.21,45.34,33870.0
2015-12-14 15:50:00,45.37,45.42,45.31,45.4,35037.0,45.37,45.42,45.31,45.4,35037.0
2015-12-14 15:55:00,45.42,45.48,45.4,45.43,84578.0,45.42,45.48,45.4,45.43,84578.0
2015-12-15 09:30:00,45.61,45.82,45.47,45.47,21225.0,45.61,45.82,45.47,45.47,21225.0
2015-12-15 09:35:00,45.47,45.71,45.45,45.59,20849.0,45.47,45.71,45.45,45.59,20849.0
2015-12-15 09:40:00,45.62,45.78,45.61,45.75,23796.0,45.62,45.78,45.61,45.75,23796.0
2015-12-15 09:45:00,45.76,45.89,45.76,45.8,16720.0,45.76,45.89,45.76,45.8,16720.0
2015-12-15 09:50:00,45.81,45.84,45.77,45.77,15751.0,45.81,45.84,45.77,45.77,15751.0
2015-12-15 09:55:00,45.78,45.79,45.73,45.75,10195.0,45.78,45.79,45.73,45.75,10195.0
2015-12-15 10:00:00,45.76,45.83,45.73,45.79,13588.0,45.76,45.83,45.73,45.79,13588.0
2015-12-15 10:05:00,45.8,45.8,45.69,45.69,6293.0,45.8,45.8,45.69,45.69,6293.0
2015-12-15 10:10:00,45.68,45.71,45.64,45.66,10816.0,45.68,45.71,45.64,45.66,10816.0
2015-12-15 10:15:00,45.66,45.67,45.64,45.66,14436.0,45.66,45.67,45.64,45.66,14436.0
2015-12-15 10:20:00,45.66,45.69,45.63,45.69,13810.0,45.66,45.69,45.63,45.69,13810.0
2015-12-15 10:25:00,45.7,45.74,45.7,45.71,4878.0,45.7,45.74,45.7,45.71,4878.0
2015-12-15 10:30:00,45.7,45.71,45.59,45.59,6339.0,45.7,45.71,45.59,45.59,6339.0
2015-12-15 10:35:00,45.58,45.58,45.46,45.46,12025.0,45.58,45.58,45.46,45.46,12025.0
2015-12-15 10:40:00,45.47,45.5,45.46,45.49,25109.0,45.47,45.5,45.46,45.49,25109.0
2015-12-15 10:45:00,45.47,45.56,45.47,45.56,11212.0,45.47,45.56,45.47,45.56,11212.0
2015-12-15 10:50:00,45.55,45.59,45.55,45.57,5264.0,45.55,45.59,45.55,45.57,5264.0
2015-12-15 10:55:00,45.56,45.58,45.53,45.55,10700.0,45.56,45.58,45.53,45.55,10700.0
2015-12-15 11:00:00,45.54,45.58,45.54,45.56,4547.0,45.54,45.58,45.54,45.56,4547.0
2015-12-15 11:05:00,45.56,45.59,45.55,45.56,8418.0,45.56,45.59,45.55,45.56,8418.0
2015-12-15 11:10:00,45.56,45.58,45.52,45.54,14765.0,45.56,45.58,45.52,45.54,14765.0
2015-12-15 11:15:00,45.55,45.57,45.54,45.54,12102.0,45.55,45.57,45.54,45.54,12102.0
2015-12-15 11:20:00,45.54,45.54,45.47,45.47,4978.0,45.54,45.54,45.47,45.47,4978.0
2015-12-15 11:25:00,45.48,45.53,45.48,45.51,7815.0,45.48,45.53,45.48,45.51,7815.0
2015-12-15 11:30:00,45.49,45.5,45.45,45.47,10447.0,45.49,45.5,45.45,45.47,10447.0
2015-12-15 11:35:00,45.47,45.47,45.43,45.44,7727.0,45.47,45.47,45.43,45.44,7727.0
2015-12-15 11:40:00,45.43,45.45,45.38,45.39,10989.0,45.43,45.45,45.38,45.39,10989.0
2015-12-15 11:45:00,45.39,45.4,45.38,45.39,14365.0,45.39,45.4,45.38,45.39,14365.0
2015-12-15 11:50:00,45.39,45.43,45.38,45.43,8878.0,45.39,45.43,45.38,45.43,8878.0
2015-12-15 11:55:00,45.44,45.44,45.4,45.4,4061.0,45.44,45.44,45.4,45.4,4061.0
2015-12-15 12:00:00,45.41,45.45,45.4,45.43,7198.0,45.41,45.45,45.4,45.43,7198.0
2015-12-15 12:05:00,45.43,45.47,45.42,45.46,6731.0,45.43,45.47,45.42,45.46,6731.0
2015-12-15 12:10:00,45.45,45.51,45.45,45.51,9881.0,45.45,45.51,45.45,45.51,9881.0
2015-12-15 12:15:00,45.51,45.54,45.51,45.53,5719.0,45.51,45.54,45.51,45.53,5719.0
2015-12-15 12:20:00,45.54,45.55,45.51,45.53,8669.0,45.54,45.55,45.51,45.53,8669.0
2015-12-15 12:25:00,45.52,45.55,45.5,45.54,9397.0,45.52,45.55,45.5,45.54,9397.0
2015-12-15 12:30:00,45.55,45.62,45.55,45.62,12376.0,45.55,45.62,45.55,45.62,12376.0
2015-12-15 12:35:00,45.62,45.68,45.6,45.6,8441.0,45.62,45.68,45.6,45.6,8441.0
2015-12-15 12:40:00,45.6,45.6,45.55,45.55,4971.0,45.6,45.6,45.55,45.55,4971.0
2015-12-15 12:45:00,45.57,45.57,45.53,45.56,9603.0,45.57,45.57,45.53,45.56,9603.0
2015-12-15 12:50:00,45.56,45.58,45.54,45.56,8059.0,45.56,45.58,45.54,45.56,8059.0
2015-12-15 12:55:00,45.57,45.62,45.57,45.6,7869.0,45.57,45.62,45.57,45.6,7869.0
2015-12-15 13:00:00,45.6,45.61,45.59,45.6,11822.0,45.6,45.61,45.59,45.6,11822.0
2015-12-15 13:05:00,45.59,45.6,45.56,45.57,32171.0,45.59,45.6,45.56,45.57,32171.0
2015-12-15 13:10:00,45.57,45.57,45.54,45.54,28606.0,45.57,45.57,45.54,45.54,28606.0
2015-12-15 13:15:00,45.54,45.56,45.53,45.53,18441.0,45.54,45.56,45.53,45.53,18441.0
2015-12-15 13:20:00,45.54,45.61,45.53,45.61,11300.0,45.54,45.61,45.53,45.61,11300.0
2015-12-15 13:25:00,45.61,45.63,45.59,45.6,5967.0,45.61,45.63,45.59,45.6,5967.0
2015-12-15 13:30:00,45.59,45.61,45.59,45.59,15717.0,45.59,45.61,45.59,45.59,15717.0
2015-12-15 13:35:00,45.58,45.62,45.58,45.62,7292.0,45.58,45.62,45.58,45.62,7292.0
2015-12-15 13:40:00,45.62,45.62,45.59,45.6,8846.0,45.62,45.62,45.59,45.6,8846.0
2015-12-15 13:45:00,45.6,45.61,45.59,45.59,8996.0,45.6,45.61,45.59,45.59,8996.0
2015-12-15 13:50:00,45.6,45.65,45.59,45.65,12088.0,45.6,45.65,45.59,45.65,12088.0
2015-12-15 13:55:00,45.65,45.68,45.61,45.61,15153.0,45.65,45.68,45.61,45.61,15153.0
2015-12-15 14:00:00,45.6,45.6,45.52,45.55,17656.0,45.6,45.6,45.52,45.55,17656.0
2015-12-15 14:05:00,45.55,45.55,45.5,45.51,9055.0,45.55,45.55,45.5,45.51,9055.0
2015-12-15 14:10:00,45.51,45.55,45.5,45.53,25058.0,45.51,45.55,45.5,45.53,25058.0
2015-12-15 14:15:00,45.53,45.55,45.53,45.54,17275.0,45.53,45.55,45.53,45.54,17275.0
2015-12-15 14:20:00,45.54,45.54,45.53,45.54,7578.0,45.54,45.54,45.53,45.54,7578.0
2015-12-15 14:25:00,45.53,45.54,45.49,45.49,28442.0,45.53,45.54,45.49,45.49,28442.0
2015-12-15 14:30:00,45.5,45.5,45.49,45.5,30552.0,45.5,45.5,45.49,45.5,30552.0
2015-12-15 14:35:00,45.5,45.5,45.42,45.43,23832.0,45.5,45.5,45.42,45.43,23832.0
2015-12-15 14:40:00,45.43,45.43,45.42,45.43,20712.0,45.43,45.43,45.42,45.43,20712.0
2015-12-15 14:45:00,45.42,45.43,45.42,45.43,25932.0,45.42,45.43,45.42,45.43,25932.0
2015-12-15 14:50:00,45.43,45.43,45.42,45.43,23575.0,45.43,45.43,45.42,45.43,23575.0
2015-12-15 14:55:00,45.42,45.43,45.31,45.32,48078.0,45.42,45.43,45.31,45.32,48078.0
2015-12-15 15:00:00,45.32,45.34,45.32,45.33,72486.0,45.32,45.34,45.32,45.33,72486.0
2015-12-15 15:05:00,45.33,45.36,45.32,45.33,43697.0,45.33,45.36,45.32,45.33,43697.0
2015-12-15 15:10:00,45.33,45.33,45.29,45.29,20859.0,45.33,45.33,45.29,45.29,20859.0
2015-12-15 15:15:00,45.29,45.33,45.29,45.32,48277.0,45.29,45.33,45.29,45.32,48277.0
2015-12-15 15:20:00,45.32,45.33,45.31,45.32,27067.0,45.32,45.33,45.31,45.32,27067.0
2015-12-15 15:25:00,45.31,45.32,45.29,45.3,26131.0,45.31,45.32,45.29,45.3,26131.0
2015-12-15 15:30:00,45.29,45.3,45.29,45.29,32614.0,45.29,45.3,45.29,45.29,32614.0
2015-12-15 15:35:00,45.3,45.35,45.29,45.33,44626.0,45.3,45.35,45.29,45.33,44626.0
2015-12-15 15:40:00,45.34,45.37,45.33,45.34,48356.0,45.34,45.37,45.33,45.34,48356.0
2015-12-15 15:45:00,45.34,45.35,45.34,45.34,26561.0,45.34,45.35,45.34,45.34,26561.0
2015-12-15 15:50:00,45.34,45.35,45.26,45.27,58330.0,45.34,45.35,45.26,45.27,58330.0
2015-12-15 15:55:00,45.27,45.29,45.22,45.23,134950.0,45.27,45.29,45.22,45.23,134950.0
2015-12-16 09:30:00,45.41,45.96,45.39,45.61,6641.0,45.41,45.96,45.39,45.61,6641.0
2015-12-16 09:35:00,45.58,45.68,45.46,45.64,3528.0,45.58,45.68,45.46,45.64,3528.0
2015-12-16 09:40:00,45.67,45.7,45.52,45.64,4300.0,45.67,45.7,45.52,45.64,4300.0
2015-12-16 09:45:00,45.7,45.7,45.52,45.53,9213.0,45.7,45.7,45.52,45.53,9213.0
2015-12-16 09:50:00,45.55,45.56,45.51,45.53,5189.0,45.55,45.56,45.51,45.53,5189.0
2015-12-16 09:55:00,45.53,45.56,45.5,45.53,9264.0,45.53,45.56,45.5,45.53,9264.0
2015-12-16 10:00:00,45.53,45.56,45.52,45.52,5526.0,45.53,45.56,45.52,45.52,5526.0
2015-12-16 10:05:00,45.52,45.56,45.5,45.54,7600.0,45.52,45.56,45.5,45.54,7600.0
2015-12-16 10:10:00,45.54,45.57,45.5,45.55,9870.0,45.54,45.57,45.5,45.55,9870.0
2015-12-16 10:15:00,45.57,45.57,45.51,45.55,12875.0,45.57,45.57,45.51,45.55,12875.0
2015-12-16 10:20:00,45.58,45.64,45.56,45.62,5000.0,45.58,45.64,45.56,45.62,5000.0
2015-12-16 10:25:00,45.63,45.63,45.57,45.57,8004.0,45.63,45.63,45.57,45.57,8004.0
2015-12-16 10:30:00,45.59,45.67,45.53,45.6,6900.0,45.59,45.67,45.53,45.6,6900.0
2015-12-16 10:35:00,45.6,45.6,45.49,45.49,11173.0,45.6,45.6,45.49,45.49,11173.0
2015-12-16 10:40:00,45.49,45.54,45.49,45.52,8100.0,45.49,45.54,45.49,45.52,8100.0
2015-12-16 10:45:00,45.5,45.55,45.46,45.55,4737.0,45.5,45.55,45.46,45.55,4737.0
2015-12-16 10:50:00,45.55,45.55,45.47,45.52,3600.0,45.55,45.55,45.47,45.52,3600.0
2015-12-16 10:55:00,45.51,45.51,45.43,45.44,4972.0,45.51,45.51,45.43,45.44,4972.0
2015-12-16 11:00:00,45.42,45.5,45.42,45.5,2300.0,45.42,45.5,45.42,45.5,2300.0
2015-12-16 11:05:00,45.47,45.48,45.44,45.47,7077.0,45.47,45.48,45.44,45.47,7077.0
2015-12-16 11:10:00,45.44,45.58,45.43,45.58,2200.0,45.44,45.58,45.43,45.58,2200.0
2015-12-16 11:15:00,45.57,45.58,45.45,45.45,2300.0,45.57,45.58,45.45,45.45,2300.0
2015-12-16 11:20:00,45.45,45.45,45.4,45.41,5575.0,45.45,45.45,45.4,45.41,5575.0
2015-12-16 11:25:00,45.41,45.44,45.39,45.41,2900.0,45.41,45.44,45.39,45.41,2900.0
2015-12-16 11:30:00,45.4,45.46,45.39,45.43,3575.0,45.4,45.46,45.39,45.43,3575.0
2015-12-16 11:35:00,45.42,45.48,45.42,45.44,5909.0,45.42,45.48,45.42,45.44,5909.0
2015-12-16 11:40:00,45.42,45.43,45.38,45.43,2980.0,45.42,45.43,45.38,45.43,2980.0
2015-12-16 11:45:00,45.44,45.49,45.41,45.47,6706.0,45.44,45.49,45.41,45.47,6706.0
2015-12-16 11:50:00,45.48,45.48,45.41,45.47,2718.0,45.48,45.48,45.41,45.47,2718.0
2015-12-16 11:55:00,45.49,45.52,45.44,45.44,2800.0,45.49,45.52,45.44,45.44,2800.0
2015-12-16 12:00:00,45.43,45.47,45.43,45.46,1500.0,45.43,45.47,45.43,45.46,1500.0
2015-12-16 12:05:00,45.47,45.49,45.45,45.48,4412.0,45.47,45.49,45.45,45.48,4412.0
2015-12-16 12:10:00,45.46,45.49,45.46,45.49,910.0,45.46,45.49,45.46,45.49,910.0
2015-12-16 12:15:00,45.49,45.49,45.4,45.41,4200.0,45.49,45.49,45.4,45.41,4200.0
2015-12-16 12:20:00,45.41,45.43,45.4,45.4,2200.0,45.41,45.43,45.4,45.4,2200.0
2015-12-16 12:25:00,45.43,45.43,45.38,45.39,7430.0,45.43,45.43,45.38,45.39,7430.0
2015-12-16 12:30:00,45.39,45.39,45.38,45.39,4589.0,45.39,45.39,45.38,45.39,4589.0
2015-12-16 12:35:00,45.4,45.42,45.38,45.39,7500.0,45.4,45.42,45.38,45.39,7500.0
2015-12-16 12:40:00,45.39,45.4,45.34,45.34,10755.0,45.39,45.4,45.34,45.34,10755.0
2015-12-16 12:45:00,45.34,45.35,45.26,45.28,15374.0,45.34,45.35,45.26,45.28,15374.0
2015-12-16 12:50:00,45.28,45.28,45.27,45.28,5179.0,45.28,45.28,45.27,45.28,5179.0
2015-12-16 12:55:00,45.27,45.28,45.22,45.23,8000.0,45.27,45.28,45.22,45.23,8000.0
2015-12-16 13:00:00,45.24,45.25,45.23,45.25,2671.0,45.24,45.25,45.23,45.25,2671.0
2015-12-16 13:05:00,45.26,45.28,45.23,45.23,4884.0,45.26,45.28,45.23,45.23,4884.0
2015-12-16 13:10:00,45.25,45.27,45.21,45.22,4400.0,45.25,45.27,45.21,45.22,4400.0
2015-12-16 13:15:00,45.22,45.24,45.22,45.24,500.0,45.22,45.24,45.22,45.24,500.0
2015-12-16 13:20:00,45.24,45.3,45.22,45.29,2100.0,45.24,45.3,45.22,45.29,2100.0
2015-12-16 13:25:00,45.31,45.32,45.28,45.3,4374.0,45.31,45.32,45.28,45.3,4374.0
2015-12-16 13:30:00,45.29,45.32,45.28,45.31,4900.0,45.29,45.32,45.28,45.31,4900.0
2015-12-16 13:35:00,45.3,45.32,45.29,45.32,1300.0,45.3,45.32,45.29,45.32,1300.0
2015-12-16 13:40:00,45.31,45.32,45.29,45.29,4680.0,45.31,45.32,45.29,45.29,4680.0
2015-12-16 13:45:00,45.3,45.35,45.3,45.32,13130.0,45.3,45.35,45.3,45.32,13130.0
2015-12-16 13:50:00,45.32,45.34,45.26,45.3,6485.0,45.32,45.34,45.26,45.3,6485.0
2015-12-16 13:55:00,45.3,45.53,45.3,45.39,5465.0,45.3,45.53,45.3,45.39,5465.0
2015-12-16 14:00:00,45.37,45.62,45.12,45.37,6400.0,45.37,45.62,45.12,45.37,6400.0
2015-12-16 14:05:00,45.39,45.51,45.38,45.43,7586.0,45.39,45.51,45.38,45.43,7586.0
2015-12-16 14:10:00,45.43,45.45,45.34,45.36,6300.0,45.43,45.45,45.34,45.36,6300.0
2015-12-16 14:15:00,45.39,45.52,45.36,45.41,3300.0,45.39,45.52,45.36,45.41,3300.0
2015-12-16 14:20:00,45.39,45.45,45.39,45.45,4108.0,45.39,45.45,45.39,45.45,4108.0
2015-12-16 14:25:00,45.44,45.45,45.37,45.42,3400.0,45.44,45.45,45.37,45.42,3400.0
2015-12-16 14:30:00,45.41,45.43,45.3,45.39,4000.0,45.41,45.43,45.3,45.39,4000.0
2015-12-16 14:35:00,45.39,45.4,45.36,45.37,4020.0,45.39,45.4,45.36,45.37,4020.0
2015-12-16 14:40:00,45.36,45.44,45.33,45.4,6020.0,45.36,45.44,45.33,45.4,6020.0
2015-12-16 14:45:00,45.39,45.48,45.37,45.48,3600.0,45.39,45.48,45.37,45.48,3600.0
2015-12-16 14:50:00,45.48,45.64,45.48,45.61,4043.0,45.48,45.64,45.48,45.61,4043.0
2015-12-16 14:55:00,45.62,45.74,45.61,45.71,3333.0,45.62,45.74,45.61,45.71,3333.0
2015-12-16 15:00:00,45.73,45.76,45.68,45.74,5428.0,45.73,45.76,45.68,45.74,5428.0
2015-12-16 15:05:00,45.73,45.74,45.67,45.67,5503.0,45.73,45.74,45.67,45.67,5503.0
2015-12-16 15:10:00,45.67,45.69,45.61,45.61,9090.0,45.67,45.69,45.61,45.61,9090.0
2015-12-16 15:15:00,45.62,45.67,45.6,45.67,4200.0,45.62,45.67,45.6,45.67,4200.0
2015-12-16 15:20:00,45.67,45.75,45.67,45.75,8470.0,45.67,45.75,45.67,45.75,8470.0
2015-12-16 15:25:00,45.75,45.76,45.69,45.73,7643.0,45.75,45.76,45.69,45.73,7643.0
2015-12-16 15:30:00,45.75,45.76,45.69,45.72,14558.0,45.75,45.76,45.69,45.72,14558.0
2015-12-16 15:35:00,45.72,45.78,45.7,45.76,19984.0,45.72,45.78,45.7,45.76,19984.0
2015-12-16 15:40:00,45.77,45.79,45.74,45.77,15993.0,45.77,45.79,45.74,45.77,15993.0
2015-12-16 15:45:00,45.77,45.79,45.75,45.76,18853.0,45.77,45.79,45.75,45.76,18853.0
2015-12-16 15:50:00,45.76,45.84,45.73,45.73,31413.0,45.76,45.84,45.73,45.73,31413.0
2015-12-16 15:55:00,45.74,45.75,45.7,45.71,50259.0,45.74,45.75,45.7,45.71,50259.0
2015-12-17 09:30:00,45.71,45.92,45.57,45.88,11321.0,45.71,45.92,45.57,45.88,11321.0
2015-12-17 09:35:00,45.84,45.84,45.6,45.71,4392.0,45.84,45.84,45.6,45.71,4392.0
2015-12-17 09:40:00,45.69,45.75,45.55,45.55,4200.0,45.69,45.75,45.55,45.55,4200.0
2015-12-17 09:45:00,45.57,45.76,45.57,45.73,5898.0,45.57,45.76,45.57,45.73,5898.0
2015-12-17 09:50:00,45.73,45.79,45.64,45.75,5600.0,45.73,45.79,45.64,45.75,5600.0
2015-12-17 09:55:00,45.75,45.77,45.69,45.76,3000.0,45.75,45.77,45.69,45.76,3000.0
2015-12-17 10:00:00,45.73,45.73,45.62,45.65,7250.0,45.73,45.73,45.62,45.65,7250.0
2015-12-17 10:05:00,45.64,45.71,45.64,45.68,5752.0,45.64,45.71,45.64,45.68,5752.0
2015-12-17 10:10:00,45.68,45.89,45.68,45.87,13245.0,45.68,45.89,45.68,45.87,13245.0
2015-12-17 10:15:00,45.85,45.85,45.75,45.77,6986.0,45.85,45.85,45.75,45.77,6986.0
2015-12-17 10:20:00,45.77,45.84,45.77,45.78,6157.0,45.77,45.84,45.77,45.78,6157.0
2015-12-17 10:25:00,45.74,45.76,45.72,45.75,5942.0,45.74,45.76,45.72,45.75,5942.0
2015-12-17 10:30:00,45.75,45.77,45.67,45.68,5529.0,45.75,45.77,45.67,45.68,5529.0
2015-12-17 10:35:00,45.69,45.69,45.62,45.62,3196.0,45.69,45.69,45.62,45.62,3196.0
2015-12-17 10:40:00,45.62,45.65,45.62,45.62,8950.0,45.62,45.65,45.62,45.62,8950.0
2015-12-17 10:45:00,45.59,45.61,45.47,45.47,4934.0,45.59,45.61,45.47,45.47,4934.0
2015-12-17 10:50:00,45.45,45.48,45.41,45.46,5366.0,45.45,45.48,45.41,45.46,5366.0
2015-12-17 10:55:00,45.46,45.48,45.41,45.47,8154.0,45.46,45.48,45.41,45.47,8154.0
2015-12-17 11:00:00,45.47,45.56,45.47,45.56,4700.0,45.47,45.56,45.47,45.56,4700.0
2015-12-17 11:05:00,45.56,45.58,45.54,45.57,4491.0,45.56,45.58,45.54,45.57,4491.0
2015-12-17 11:10:00,45.56,45.6,45.54,45.56,4898.0,45.56,45.6,45.54,45.56,4898.0
2015-12-17 11:15:00,45.56,45.56,45.41,45.41,5359.0,45.56,45.56,45.41,45.41,5359.0
2015-12-17 11:20:00,45.4,45.43,45.38,45.38,6050.0,45.4,45.43,45.38,45.38,6050.0
2015-12-17 11:25:00,45.4,45.44,45.39,45.44,3310.0,45.4,45.44,45.39,45.44,3310.0
2015-12-17 11:30:00,45.44,45.44,45.39,45.42,4576.0,45.44,45.44,45.39,45.42,4576.0
2015-12-17 11:35:00,45.43,45.49,45.43,45.48,2398.0,45.43,45.49,45.43,45.48,2398.0
2015-12-17 11:40:00,45.48,45.49,45.46,45.46,3709.0,45.48,45.49,45.46,45.46,3709.0
2015-12-17 11:45:00,45.46,45.53,45.46,45.53,3900.0,45.46,45.53,45.46,45.53,3900.0
2015-12-17 11:50:00,45.52,45.56,45.5,45.55,3200.0,45.52,45.56,45.5,45.55,3200.0
2015-12-17 11:55:00,45.55,45.56,45.52,45.54,3100.0,45.55,45.56,45.52,45.54,3100.0
2015-12-17 12:00:00,45.55,45.57,45.49,45.49,6801.0,45.55,45.57,45.49,45.49,6801.0
2015-12-17 12:05:00,45.49,45.53,45.49,45.5,2986.0,45.49,45.53,45.49,45.5,2986.0
2015-12-17 12:10:00,45.53,45.56,45.51,45.56,5298.0,45.53,45.56,45.51,45.56,5298.0
2015-12-17 12:15:00,45.56,45.61,45.56,45.6,1524.0,45.56,45.61,45.56,45.6,1524.0
2015-12-17 12:20:00,45.6,45.6,45.52,45.52,5749.0,45.6,45.6,45.52,45.52,5749.0
2015-12-17 12:25:00,45.54,45.54,45.48,45.51,5438.0,45.54,45.54,45.48,45.51,5438.0
2015-12-17 12:30:00,45.51,45.57,45.49,45.56,4466.0,45.51,45.57,45.49,45.56,4466.0
2015-12-17 12:35:00,45.55,45.55,45.46,45.47,4540.0,45.55,45.55,45.46,45.47,4540.0
2015-12-17 12:40:00,45.46,45.46,45.4,45.44,3600.0,45.46,45.46,45.4,45.44,3600.0
2015-12-17 12:45:00,45.46,45.47,45.38,45.38,3400.0,45.46,45.47,45.38,45.38,3400.0
2015-12-17 12:50:00,45.37,45.43,45.36,45.42,3300.0,45.37,45.43,45.36,45.42,3300.0
2015-12-17 12:55:00,45.45,45.45,45.39,45.44,5290.0,45.45,45.45,45.39,45.44,5290.0
2015-12-17 13:00:00,45.44,45.45,45.41,45.45,3700.0,45.44,45.45,45.41,45.45,3700.0
2015-12-17 13:05:00,45.45,45.48,45.43,45.47,2533.0,45.45,45.48,45.43,45.47,2533.0
2015-12-17 13:10:00,45.48,45.55,45.46,45.55,6600.0,45.48,45.55,45.46,45.55,6600.0
2015-12-17 13:15:00,45.54,45.54,45.46,45.51,2800.0,45.54,45.54,45.46,45.51,2800.0
2015-12-17 13:20:00,45.52,45.56,45.49,45.56,3980.0,45.52,45.56,45.49,45.56,3980.0
2015-12-17 13:25:00,45.58,45.58,45.5,45.51,5256.0,45.58,45.58,45.5,45.51,5256.0
2015-12-17 13:30:00,45.51,45.56,45.5,45.54,5368.0,45.51,45.56,45.5,45.54,5368.0
2015-12-17 13:35:00,45.54,45.55,45.51,45.55,3700.0,45.54,45.55,45.51,45.55,3700.0
2015-12-17 13:40:00,45.54,45.55,45.48,45.5,5669.0,45.54,45.55,45.48,45.5,5669.0
2015-12-17 13:45:00,45.51,45.53,45.5,45.51,3593.0,45.51,45.53,45.5,45.51,3593.0
2015-12-17 13:50:00,45.51,45.54,45.49,45.49,2700.0,45.51,45.54,45.49,45.49,2700.0
2015-12-17 13:55:00,45.52,45.61,45.52,45.6,5523.0,45.52,45.61,45.52,45.6,5523.0
2015-12-17 14:00:00,45.59,45.59,45.5,45.53,18668.0,45.59,45.59,45.5,45.53,18668.0
2015-12-17 14:05:00,45.54,45.57,45.52,45.54,2589.0,45.54,45.57,45.52,45.54,2589.0
2015-12-17 14:10:00,45.52,45.52,45.45,45.46,6257.0,45.52,45.52,45.45,45.46,6257.0
2015-12-17 14:15:00,45.46,45.5,45.45,45.49,4602.0,45.46,45.5,45.45,45.49,4602.0
2015-12-17 14:20:00,45.49,45.49,45.45,45.46,4379.0,45.49,45.49,45.45,45.46,4379.0
2015-12-17 14:25:00,45.46,45.49,45.45,45.46,3700.0,45.46,45.49,45.45,45.46,3700.0
2015-12-17 14:30:00,45.46,45.52,45.46,45.52,5486.0,45.46,45.52,45.46,45.52,5486.0
2015-12-17 14:35:00,45.5,45.52,45.47,45.47,4242.0,45.5,45.52,45.47,45.47,4242.0
2015-12-17 14:40:00,45.43,45.46,45.42,45.45,3148.0,45.43,45.46,45.42,45.45,3148.0
2015-12-17 14:45:00,45.45,45.45,45.43,45.44,6272.0,45.45,45.45,45.43,45.44,6272.0
2015-12-17 14:50:00,45.44,45.44,45.4,45.41,5708.0,45.44,45.44,45.4,45.41,5708.0
2015-12-17 14:55:00,45.42,45.49,45.42,45.48,6200.0,45.42,45.49,45.42,45.48,6200.0
2015-12-17 15:00:00,45.46,45.48,45.43,45.43,2412.0,45.46,45.48,45.43,45.43,2412.0
2015-12-17 15:05:00,45.41,45.44,45.36,45.43,7311.0,45.41,45.44,45.36,45.43,7311.0
2015-12-17 15:10:00,45.43,45.43,45.38,45.38,3063.0,45.43,45.43,45.38,45.38,3063.0
2015-12-17 15:15:00,45.38,45.39,45.33,45.34,5979.0,45.38,45.39,45.33,45.34,5979.0
2015-12-17 15:20:00,45.33,45.36,45.32,45.36,6876.0,45.33,45.36,45.32,45.36,6876.0
2015-12-17 15:25:00,45.36,45.37,45.33,45.35,5700.0,45.36,45.37,45.33,45.35,5700.0
2015-12-17 15:30:00,45.35,45.38,45.32,45.38,7257.0,45.35,45.38,45.32,45.38,7257.0
2015-12-17 15:35:00,45.39,45.45,45.39,45.45,13936.0,45.39,45.45,45.39,45.45,13936.0
2015-12-17 15:40:00,45.44,45.47,45.41,45.41,15480.0,45.44,45.47,45.41,45.41,15480.0
2015-12-17 15:45:00,45.41,45.44,45.39,45.39,12631.0,45.41,45.44,45.39,45.39,12631.0
2015-12-17 15:50:00,45.4,45.41,45.36,45.36,21148.0,45.4,45.41,45.36,45.36,21148.0
2015-12-17 15:55:00,45.37,45.37,45.21,45.21,43239.0,45.37,45.37,45.21,45.21,43239.0
2015-12-18 09:30:00,45.3,45.5,45.27,45.27,204545.0,45.3,45.5,45.27,45.27,204545.0
2015-12-18 09:35:00,45.28,45.31,45.08,45.2,11400.0,45.28,45.31,45.08,45.2,11400.0
2015-12-18 09:40:00,45.19,45.32,45.18,45.32,6200.0,45.19,45.32,45.18,45.32,6200.0
2015-12-18 09:45:00,45.29,45.31,45.24,45.26,10993.0,45.29,45.31,45.24,45.26,10993.0
2015-12-18 09:50:00,45.28,45.36,45.27,45.27,11738.0,45.28,45.36,45.27,45.27,11738.0
2015-12-18 09:55:00,45.27,45.28,45.18,45.18,8900.0,45.27,45.28,45.18,45.18,8900.0
2015-12-18 10:00:00,45.2,45.25,45.17,45.2,5900.0,45.2,45.25,45.17,45.2,5900.0
2015-12-18 10:05:00,45.15,45.2,45.14,45.14,9620.0,45.15,45.2,45.14,45.14,9620.0
2015-12-18 10:10:00,45.15,45.15,45.07,45.12,9163.0,45.15,45.15,45.07,45.12,9163.0
2015-12-18 10:15:00,45.14,45.25,45.14,45.21,13541.0,45.14,45.25,45.14,45.21,13541.0
2015-12-18 10:20:00,45.22,45.27,45.22,45.25,7692.0,45.22,45.27,45.22,45.25,7692.0
2015-12-18 10:25:00,45.24,45.24,45.16,45.16,8666.0,45.24,45.24,45.16,45.16,8666.0
2015-12-18 10:30:00,45.16,45.19,45.08,45.13,10297.0,45.16,45.19,45.08,45.13,10297.0
2015-12-18 10:35:00,45.15,45.17,45.04,45.07,15900.0,45.15,45.17,45.04,45.07,15900.0
2015-12-18 10:40:00,45.05,45.08,45.01,45.01,9641.0,45.05,45.08,45.01,45.01,9641.0
2015-12-18 10:45:00,45.01,45.05,45.01,45.03,9300.0,45.01,45.05,45.01,45.03,9300.0
2015-12-18 10:50:00,45.04,45.14,45.04,45.11,5098.0,45.04,45.14,45.04,45.11,5098.0
2015-12-18 10:55:00,45.13,45.22,45.12,45.22,4182.0,45.13,45.22,45.12,45.22,4182.0
2015-12-18 11:00:00,45.22,45.23,45.16,45.2,5400.0,45.22,45.23,45.16,45.2,5400.0
2015-12-18 11:05:00,45.22,45.22,45.19,45.21,4891.0,45.22,45.22,45.19,45.21,4891.0
2015-12-18 11:10:00,45.22,45.27,45.21,45.27,3736.0,45.22,45.27,45.21,45.27,3736.0
2015-12-18 11:15:00,45.26,45.28,45.21,45.26,6526.0,45.26,45.28,45.21,45.26,6526.0
2015-12-18 11:20:00,45.27,45.27,45.22,45.25,7084.0,45.27,45.27,45.22,45.25,7084.0
2015-12-18 11:25:00,45.26,45.32,45.23,45.23,7178.0,45.26,45.32,45.23,45.23,7178.0
2015-12-18 11:30:00,45.24,45.28,45.24,45.26,5339.0,45.24,45.28,45.24,45.26,5339.0
2015-12-18 11:35:00,45.23,45.28,45.2,45.28,3200.0,45.23,45.28,45.2,45.28,3200.0
2015-12-18 11:40:00,45.28,45.29,45.23,45.23,4496.0,45.28,45.29,45.23,45.23,4496.0
2015-12-18 11:45:00,45.23,45.26,45.22,45.22,4600.0,45.23,45.26,45.22,45.22,4600.0
2015-12-18 11:50:00,45.25,45.25,45.21,45.21,6800.0,45.25,45.25,45.21,45.21,6800.0
2015-12-18 11:55:00,45.21,45.24,45.18,45.22,7454.0,45.21,45.24,45.18,45.22,7454.0
2015-12-18 12:00:00,45.22,45.22,45.17,45.18,2600.0,45.22,45.22,45.17,45.18,2600.0
2015-12-18 12:05:00,45.16,45.2,45.15,45.16,5500.0,45.16,45.2,45.15,45.16,5500.0
2015-12-18 12:10:00,45.17,45.2,45.16,45.19,3600.0,45.17,45.2,45.16,45.19,3600.0
2015-12-18 12:15:00,45.19,45.22,45.07,45.07,7975.0,45.19,45.22,45.07,45.07,7975.0
2015-12-18 12:20:00,45.08,45.16,45.07,45.07,6433.0,45.08,45.16,45.07,45.07,6433.0
2015-12-18 12:25:00,45.05,45.1,45.03,45.09,2200.0,45.05,45.1,45.03,45.09,2200.0
2015-12-18 12:30:00,45.09,45.09,45.02,45.05,3013.0,45.09,45.09,45.02,45.05,3013.0
2015-12-18 12:35:00,45.06,45.06,44.97,44.97,2636.0,45.06,45.06,44.97,44.97,2636.0
2015-12-18 12:40:00,44.98,45.02,44.98,45.02,2100.0,44.98,45.02,44.98,45.02,2100.0
2015-12-18 12:45:00,45.01,45.03,44.97,44.98,4563.0,45.01,45.03,44.97,44.98,4563.0
2015-12-18 12:50:00,44.99,44.99,44.92,44.98,5748.0,44.99,44.99,44.92,44.98,5748.0
2015-12-18 12:55:00,44.99,45.01,44.96,44.96,2500.0,44.99,45.01,44.96,44.96,2500.0
2015-12-18 13:00:00,44.96,45.0,44.96,45.0,4969.0,44.96,45.0,44.96,45.0,4969.0
2015-12-18 13:05:00,45.0,45.07,45.0,45.04,4737.0,45.0,45.07,45.0,45.04,4737.0
2015-12-18 13:10:00,45.02,45.06,45.0,45.06,2197.0,45.02,45.06,45.0,45.06,2197.0
2015-12-18 13:15:00,45.07,45.08,45.01,45.02,3435.0,45.07,45.08,45.01,45.02,3435.0
2015-12-18 13:20:00,45.02,45.03,44.97,45.01,3000.0,45.02,45.03,44.97,45.01,3000.0
2015-12-18 13:25:00,45.02,45.06,45.02,45.04,3000.0,45.02,45.06,45.02,45.04,3000.0
2015-12-18 13:30:00,45.04,45.05,45.01,45.04,4824.0,45.04,45.05,45.01,45.04,4824.0
2015-12-18 13:35:00,45.03,45.05,45.0,45.0,4232.0,45.03,45.05,45.0,45.0,4232.0
2015-12-18 13:40:00,45.01,45.04,45.01,45.02,2667.0,45.01,45.04,45.01,45.02,2667.0
2015-12-18 13:45:00,45.02,45.05,45.01,45.01,4330.0,45.02,45.05,45.01,45.01,4330.0
2015-12-18 13:50:00,45.02,45.1,45.01,45.08,4527.0,45.02,45.1,45.01,45.08,4527.0
2015-12-18 13:55:00,45.07,45.16,45.07,45.13,5647.0,45.07,45.16,45.07,45.13,5647.0
2015-12-18 14:00:00,45.14,45.17,45.14,45.16,2345.0,45.14,45.17,45.14,45.16,2345.0
2015-12-18 14:05:00,45.17,45.19,45.16,45.18,4649.0,45.17,45.19,45.16,45.18,4649.0
2015-12-18 14:10:00,45.19,45.19,45.15,45.16,4460.0,45.19,45.19,45.15,45.16,4460.0
2015-12-18 14:15:00,45.16,45.16,45.09,45.12,5038.0,45.16,45.16,45.09,45.12,5038.0
2015-12-18 14:20:00,45.12,45.16,45.12,45.16,2947.0,45.12,45.16,45.12,45.16,2947.0
2015-12-18 14:25:00,45.16,45.18,45.14,45.16,5940.0,45.16,45.18,45.14,45.16,5940.0
2015-12-18 14:30:00,45.16,45.17,45.13,45.17,3070.0,45.16,45.17,45.13,45.17,3070.0
2015-12-18 14:35:00,45.18,45.18,45.13,45.14,2300.0,45.18,45.18,45.13,45.14,2300.0
2015-12-18 14:40:00,45.15,45.15,45.07,45.09,5186.0,45.15,45.15,45.07,45.09,5186.0
2015-12-18 14:45:00,45.1,45.12,45.08,45.11,3000.0,45.1,45.12,45.08,45.11,3000.0
2015-12-18 14:50:00,45.11,45.12,45.08,45.09,6940.0,45.11,45.12,45.08,45.09,6940.0
2015-12-18 14:55:00,45.08,45.1,45.05,45.07,8426.0,45.08,45.1,45.05,45.07,8426.0
2015-12-18 15:00:00,45.07,45.1,45.05,45.05,3500.0,45.07,45.1,45.05,45.05,3500.0
2015-12-18 15:05:00,45.05,45.09,45.05,45.09,4597.0,45.05,45.09,45.05,45.09,4597.0
2015-12-18 15:10:00,45.09,45.09,44.95,44.95,7941.0,45.09,45.09,44.95,44.95,7941.0
2015-12-18 15:15:00,44.94,44.96,44.89,44.89,10866.0,44.94,44.96,44.89,44.89,10866.0
2015-12-18 15:20:00,44.89,44.91,44.85,44.9,9715.0,44.89,44.91,44.85,44.9,9715.0
2015-12-18 15:25:00,44.91,44.92,44.88,44.91,7137.0,44.91,44.92,44.88,44.91,7137.0
2015-12-18 15:30:00,44.89,44.97,44.89,44.95,11100.0,44.89,44.97,44.89,44.95,11100.0
2015-12-18 15:35:00,44.95,45.01,44.95,44.98,8914.0,44.95,45.01,44.95,44.98,8914.0
2015-12-18 15:40:00,44.97,44.99,44.95,44.99,12448.0,44.97,44.99,44.95,44.99,12448.0
2015-12-18 15:45:00,44.99,45.0,44.87,44.88,16037.0,44.99,45.0,44.87,44.88,16037.0
2015-12-18 15:50:00,44.88,44.98,44.82,44.88,58090.0,44.88,44.98,44.82,44.88,58090.0
2015-12-18 15:55:00,44.89,44.9,44.74,44.75,84049.0,44.89,44.9,44.74,44.75,84049.0
2015-12-21 09:30:00,44.78,45.07,44.3,45.06,11016.0,44.78,45.07,44.3,45.06,11016.0
2015-12-21 09:35:00,45.06,45.25,45.06,45.15,11247.0,45.06,45.25,45.06,45.15,11247.0
2015-12-21 09:40:00,45.13,45.32,45.1,45.32,2800.0,45.13,45.32,45.1,45.32,2800.0
2015-12-21 09:45:00,45.32,45.32,45.14,45.19,4198.0,45.32,45.32,45.14,45.19,4198.0
2015-12-21 09:50:00,45.18,45.18,45.03,45.07,8738.0,45.18,45.18,45.03,45.07,8738.0
2015-12-21 09:55:00,45.05,45.06,44.97,45.06,9192.0,45.05,45.06,44.97,45.06,9192.0
2015-12-21 10:00:00,45.1,45.13,45.0,45.07,18584.0,45.1,45.13,45.0,45.07,18584.0
2015-12-21 10:05:00,45.06,45.12,45.03,45.12,6390.0,45.06,45.12,45.03,45.12,6390.0
2015-12-21 10:10:00,45.1,45.1,45.02,45.02,3427.0,45.1,45.1,45.02,45.02,3427.0
2015-12-21 10:15:00,45.0,45.07,44.93,44.93,6025.0,45.0,45.07,44.93,44.93,6025.0
2015-12-21 10:20:00,44.95,45.0,44.9,45.0,5802.0,44.95,45.0,44.9,45.0,5802.0
2015-12-21 10:25:00,45.02,45.08,44.94,44.96,5195.0,45.02,45.08,44.94,44.96,5195.0
2015-12-21 10:30:00,44.97,45.09,44.97,45.08,5100.0,44.97,45.09,44.97,45.08,5100.0
2015-12-21 10:35:00,45.08,45.08,45.04,45.08,3498.0,45.08,45.08,45.04,45.08,3498.0
2015-12-21 10:40:00,45.09,45.09,45.06,45.08,4829.0,45.09,45.09,45.06,45.08,4829.0
2015-12-21 10:45:00,45.08,45.09,44.99,45.02,7018.0,45.08,45.09,44.99,45.02,7018.0
2015-12-21 10:50:00,45.02,45.07,45.0,45.02,3032.0,45.02,45.07,45.0,45.02,3032.0
2015-12-21 10:55:00,45.03,45.04,45.0,45.0,4460.0,45.03,45.04,45.0,45.0,4460.0
2015-12-21 11:00:00,45.0,45.02,44.96,44.97,3498.0,45.0,45.02,44.96,44.97,3498.0
2015-12-21 11:05:00,44.98,44.98,44.86,44.86,3850.0,44.98,44.98,44.86,44.86,3850.0
2015-12-21 11:10:00,44.84,44.84,44.74,44.76,4129.0,44.84,44.84,44.74,44.76,4129.0
2015-12-21 11:15:00,44.77,44.78,44.71,44.71,4925.0,44.77,44.78,44.71,44.71,4925.0
2015-12-21 11:20:00,44.71,44.78,44.7,44.77,4448.0,44.71,44.78,44.7,44.77,4448.0
2015-12-21 11:25:00,44.74,44.82,44.71,44.81,3397.0,44.74,44.82,44.71,44.81,3397.0
2015-12-21 11:30:00,44.8,44.8,44.67,44.67,3800.0,44.8,44.8,44.67,44.67,3800.0
2015-12-21 11:35:00,44.69,44.73,44.68,44.68,1617.0,44.69,44.73,44.68,44.68,1617.0
2015-12-21 11:40:00,44.68,44.73,44.65,44.7,5689.0,44.68,44.73,44.65,44.7,5689.0
2015-12-21 11:45:00,44.67,44.67,44.59,44.61,3901.0,44.67,44.67,44.59,44.61,3901.0
2015-12-21 11:50:00,44.61,44.63,44.57,44.57,2176.0,44.61,44.63,44.57,44.57,2176.0
2015-12-21 11:55:00,44.56,44.58,44.53,44.57,4945.0,44.56,44.58,44.53,44.57,4945.0
2015-12-21 12:00:00,44.55,44.57,44.53,44.53,2300.0,44.55,44.57,44.53,44.53,2300.0
2015-12-21 12:05:00,44.53,44.55,44.51,44.53,2960.0,44.53,44.55,44.51,44.53,2960.0
2015-12-21 12:10:00,44.53,44.54,44.49,44.5,4143.0,44.53,44.54,44.49,44.5,4143.0
2015-12-21 12:15:00,44.5,44.51,44.46,44.47,3498.0,44.5,44.51,44.46,44.47,3498.0
2015-12-21 12:20:00,44.49,44.53,44.49,44.53,2498.0,44.49,44.53,44.49,44.53,2498.0
2015-12-21 12:25:00,44.54,44.54,44.5,44.5,2855.0,44.54,44.54,44.5,44.5,2855.0
2015-12-21 12:30:00,44.48,44.53,44.48,44.5,3500.0,44.48,44.53,44.48,44.5,3500.0
2015-12-21 12:35:00,44.5,44.54,44.49,44.5,2896.0,44.5,44.54,44.49,44.5,2896.0
2015-12-21 12:40:00,44.52,44.53,44.49,44.5,2698.0,44.52,44.53,44.49,44.5,2698.0
2015-12-21 12:45:00,44.5,44.53,44.5,44.53,2000.0,44.5,44.53,44.5,44.53,2000.0
2015-12-21 12:50:00,44.52,44.61,44.52,44.61,4102.0,44.52,44.61,44.52,44.61,4102.0
2015-12-21 12:55:00,44.6,44.63,44.6,44.61,3048.0,44.6,44.63,44.6,44.61,3048.0
2015-12-21 13:00:00,44.61,44.65,44.61,44.62,2600.0,44.61,44.65,44.61,44.62,2600.0
2015-12-21 13:05:00,44.62,44.63,44.57,44.58,2855.0,44.62,44.63,44.57,44.58,2855.0
2015-12-21 13:10:00,44.58,44.59,44.55,44.57,4001.0,44.58,44.59,44.55,44.57,4001.0
2015-12-21 13:15:00,44.57,44.58,44.52,44.52,4098.0,44.57,44.58,44.52,44.52,4098.0
2015-12-21 13:20:00,44.53,44.56,44.53,44.54,3100.0,44.53,44.56,44.53,44.54,3100.0
2015-12-21 13:25:00,44.54,44.57,44.54,44.55,3088.0,44.54,44.57,44.54,44.55,3088.0
2015-12-21 13:30:00,44.56,44.6,44.55,44.6,3800.0,44.56,44.6,44.55,44.6,3800.0
2015-12-21 13:35:00,44.61,44.62,44.56,44.58,4333.0,44.61,44.62,44.56,44.58,4333.0
2015-12-21 13:40:00,44.58,44.65,44.58,44.65,3300.0,44.58,44.65,44.58,44.65,3300.0
2015-12-21 13:45:00,44.63,44.65,44.59,44.63,4600.0,44.63,44.65,44.59,44.63,4600.0
2015-12-21 13:50:00,44.64,44.65,44.62,44.62,2300.0,44.64,44.65,44.62,44.62,2300.0
2015-12-21 13:55:00,44.61,44.64,44.61,44.64,2071.0,44.61,44.64,44.61,44.64,2071.0
2015-12-21 14:00:00,44.64,44.66,44.63,44.65,5300.0,44.64,44.66,44.63,44.65,5300.0
2015-12-21 14:05:00,44.64,44.64,44.58,44.6,3157.0,44.64,44.64,44.58,44.6,3157.0
2015-12-21 14:10:00,44.59,44.6,44.56,44.57,5220.0,44.59,44.6,44.56,44.57,5220.0
2015-12-21 14:15:00,44.57,44.58,44.55,44.57,8198.0,44.57,44.58,44.55,44.57,8198.0
2015-12-21 14:20:00,44.55,44.55,44.47,44.47,6593.0,44.55,44.55,44.47,44.47,6593.0
2015-12-21 14:25:00,44.49,44.49,44.44,44.47,2645.0,44.49,44.49,44.44,44.47,2645.0
2015-12-21 14:30:00,44.47,44.47,44.44,44.44,5486.0,44.47,44.47,44.44,44.44,5486.0
2015-12-21 14:35:00,44.45,44.46,44.43,44.45,3259.0,44.45,44.46,44.43,44.45,3259.0
2015-12-21 14:40:00,44.44,44.44,44.41,44.43,4090.0,44.44,44.44,44.41,44.43,4090.0
2015-12-21 14:45:00,44.44,44.44,44.4,44.4,4186.0,44.44,44.44,44.4,44.4,4186.0
2015-12-21 14:50:00,44.41,44.43,44.39,44.39,3715.0,44.41,44.43,44.39,44.39,3715.0
2015-12-21 14:55:00,44.39,44.45,44.39,44.45,3616.0,44.39,44.45,44.39,44.45,3616.0
2015-12-21 15:00:00,44.45,44.51,44.44,44.5,4457.0,44.45,44.51,44.44,44.5,4457.0
2015-12-21 15:05:00,44.5,44.52,44.46,44.47,7161.0,44.5,44.52,44.46,44.47,7161.0
2015-12-21 15:10:00,44.46,44.47,44.43,44.47,3500.0,44.46,44.47,44.43,44.47,3500.0
2015-12-21 15:15:00,44.46,44.49,44.44,44.46,5284.0,44.46,44.49,44.44,44.46,5284.0
2015-12-21 15:20:00,44.46,44.48,44.45,44.45,6383.0,44.46,44.48,44.45,44.45,6383.0
2015-12-21 15:25:00,44.46,44.55,44.46,44.55,8094.0,44.46,44.55,44.46,44.55,8094.0
2015-12-21 15:30:00,44.54,44.59,44.54,44.55,8069.0,44.54,44.59,44.54,44.55,8069.0
2015-12-21 15:35:00,44.56,44.56,44.51,44.51,22514.0,44.56,44.56,44.51,44.51,22514.0
2015-12-21 15:40:00,44.5,44.54,44.49,44.51,19151.0,44.5,44.54,44.49,44.51,19151.0
2015-12-21 15:45:00,44.52,44.56,44.51,44.55,14865.0,44.52,44.56,44.51,44.55,14865.0
2015-12-21 15:50:00,44.55,44.61,44.54,44.59,21795.0,44.55,44.61,44.54,44.59,21795.0
2015-12-21 15:55:00,44.6,44.74,44.59,44.74,104044.0,44.6,44.74,44.59,44.74,104044.0
2015-12-22 09:30:00,44.85,44.98,44.62,44.96,5006.0,44.85,44.98,44.62,44.96,5006.0
2015-12-22 09:35:00,44.96,45.02,44.92,44.95,3795.0,44.96,45.02,44.92,44.95,3795.0
2015-12-22 09:40:00,44.94,44.97,44.85,44.9,5725.0,44.94,44.97,44.85,44.9,5725.0
2015-12-22 09:45:00,44.94,44.94,44.87,44.89,3041.0,44.94,44.94,44.87,44.89,3041.0
2015-12-22 09:50:00,44.87,44.9,44.85,44.89,3100.0,44.87,44.9,44.85,44.89,3100.0
2015-12-22 09:55:00,44.92,44.92,44.78,44.78,12245.0,44.92,44.92,44.78,44.78,12245.0
2015-12-22 10:00:00,44.78,44.96,44.75,44.95,12000.0,44.78,44.96,44.75,44.95,12000.0
2015-12-22 10:05:00,44.94,45.01,44.9,44.98,9798.0,44.94,45.01,44.9,44.98,9798.0
2015-12-22 10:10:00,44.97,45.09,44.97,45.03,24421.0,44.97,45.09,44.97,45.03,24421.0
2015-12-22 10:15:00,45.03,45.17,45.02,45.13,18362.0,45.03,45.17,45.02,45.13,18362.0
2015-12-22 10:20:00,45.15,45.27,45.13,45.27,10104.0,45.15,45.27,45.13,45.27,10104.0
2015-12-22 10:25:00,45.26,45.31,45.26,45.27,8160.0,45.26,45.31,45.26,45.27,8160.0
2015-12-22 10:30:00,45.28,45.28,45.09,45.13,8300.0,45.28,45.28,45.09,45.13,8300.0
2015-12-22 10:35:00,45.14,45.16,45.11,45.14,5070.0,45.14,45.16,45.11,45.14,5070.0
2015-12-22 10:40:00,45.14,45.15,45.07,45.14,10605.0,45.14,45.15,45.07,45.14,10605.0
2015-12-22 10:45:00,45.13,45.15,45.1,45.13,4598.0,45.13,45.15,45.1,45.13,4598.0
2015-12-22 10:50:00,45.13,45.15,45.11,45.13,5000.0,45.13,45.15,45.11,45.13,5000.0
2015-12-22 10:55:00,45.15,45.15,45.08,45.11,5428.0,45.15,45.15,45.08,45.11,5428.0
2015-12-22 11:00:00,45.1,45.13,45.09,45.13,5665.0,45.1,45.13,45.09,45.13,5665.0
2015-12-22 11:05:00,45.14,45.18,45.12,45.18,4600.0,45.14,45.18,45.12,45.18,4600.0
2015-12-22 11:10:00,45.19,45.23,45.15,45.23,6755.0,45.19,45.23,45.15,45.23,6755.0
2015-12-22 11:15:00,45.22,45.23,45.2,45.21,4985.0,45.22,45.23,45.2,45.21,4985.0
2015-12-22 11:20:00,45.22,45.23,45.19,45.2,5798.0,45.22,45.23,45.19,45.2,5798.0
2015-12-22 11:25:00,45.19,45.21,45.16,45.21,5022.0,45.19,45.21,45.16,45.21,5022.0
2015-12-22 11:30:00,45.21,45.22,45.17,45.17,3104.0,45.21,45.22,45.17,45.17,3104.0
2015-12-22 11:35:00,45.17,45.3,45.17,45.28,5746.0,45.17,45.3,45.17,45.28,5746.0
2015-12-22 11:40:00,45.3,45.3,45.27,45.28,2300.0,45.3,45.3,45.27,45.28,2300.0
2015-12-22 11:45:00,45.27,45.28,45.21,45.24,2200.0,45.27,45.28,45.21,45.24,2200.0
2015-12-22 11:50:00,45.24,45.24,45.17,45.19,4938.0,45.24,45.24,45.17,45.19,4938.0
2015-12-22 11:55:00,45.2,45.2,45.17,45.2,3043.0,45.2,45.2,45.17,45.2,3043.0
2015-12-22 12:00:00,45.2,45.21,45.11,45.14,4000.0,45.2,45.21,45.11,45.14,4000.0
2015-12-22 12:05:00,45.14,45.14,45.1,45.1,3514.0,45.14,45.14,45.1,45.1,3514.0
2015-12-22 12:10:00,45.09,45.09,45.06,45.06,2900.0,45.09,45.09,45.06,45.06,2900.0
2015-12-22 12:15:00,45.08,45.14,45.08,45.12,3079.0,45.08,45.14,45.08,45.12,3079.0
2015-12-22 12:20:00,45.12,45.13,45.07,45.1,4100.0,45.12,45.13,45.07,45.1,4100.0
2015-12-22 12:25:00,45.1,45.19,45.1,45.14,1900.0,45.1,45.19,45.1,45.14,1900.0
2015-12-22 12:30:00,45.15,45.19,45.13,45.18,4100.0,45.15,45.19,45.13,45.18,4100.0
2015-12-22 12:35:00,45.19,45.25,45.18,45.22,2900.0,45.19,45.25,45.18,45.22,2900.0
2015-12-22 12:40:00,45.21,45.25,45.2,45.23,4100.0,45.21,45.25,45.2,45.23,4100.0
2015-12-22 12:45:00,45.25,45.27,45.22,45.26,6100.0,45.25,45.27,45.22,45.26,6100.0
2015-12-22 12:50:00,45.26,45.3,45.26,45.3,2500.0,45.26,45.3,45.26,45.3,2500.0
2015-12-22 12:55:00,45.3,45.33,45.3,45.33,4056.0,45.3,45.33,45.3,45.33,4056.0
2015-12-22 13:00:00,45.33,45.36,45.33,45.35,11739.0,45.33,45.36,45.33,45.35,11739.0
2015-12-22 13:05:00,45.35,45.37,45.32,45.32,8333.0,45.35,45.37,45.32,45.32,8333.0
2015-12-22 13:10:00,45.3,45.31,45.28,45.29,1300.0,45.3,45.31,45.28,45.29,1300.0
2015-12-22 13:15:00,45.29,45.34,45.28,45.34,6500.0,45.29,45.34,45.28,45.34,6500.0
2015-12-22 13:20:00,45.34,45.36,45.31,45.33,2613.0,45.34,45.36,45.31,45.33,2613.0
2015-12-22 13:25:00,45.32,45.39,45.32,45.37,3504.0,45.32,45.39,45.32,45.37,3504.0
2015-12-22 13:30:00,45.4,45.4,45.32,45.33,2400.0,45.4,45.4,45.32,45.33,2400.0
2015-12-22 13:35:00,45.33,45.36,45.31,45.36,2100.0,45.33,45.36,45.31,45.36,2100.0
2015-12-22 13:40:00,45.36,45.36,45.28,45.34,2737.0,45.36,45.36,45.28,45.34,2737.0
2015-12-22 13:45:00,45.34,45.36,45.32,45.36,3595.0,45.34,45.36,45.32,45.36,3595.0
2015-12-22 13:50:00,45.36,45.38,45.34,45.36,2772.0,45.36,45.38,45.34,45.36,2772.0
2015-12-22 13:55:00,45.38,45.38,45.34,45.38,1616.0,45.38,45.38,45.34,45.38,1616.0
2015-12-22 14:00:00,45.38,45.41,45.36,45.36,2397.0,45.38,45.41,45.36,45.36,2397.0
2015-12-22 14:05:00,45.36,45.39,45.35,45.35,4451.0,45.36,45.39,45.35,45.35,4451.0
2015-12-22 14:10:00,45.38,45.38,45.32,45.33,9072.0,45.38,45.38,45.32,45.33,9072.0
2015-12-22 14:15:00,45.34,45.39,45.34,45.37,4300.0,45.34,45.39,45.34,45.37,4300.0
2015-12-22 14:20:00,45.38,45.4,45.36,45.39,5299.0,45.38,45.4,45.36,45.39,5299.0
2015-12-22 14:25:00,45.38,45.38,45.32,45.34,2600.0,45.38,45.38,45.32,45.34,2600.0
2015-12-22 14:30:00,45.34,45.36,45.32,45.32,2594.0,45.34,45.36,45.32,45.32,2594.0
2015-12-22 14:35:00,45.33,45.35,45.32,45.34,3256.0,45.33,45.35,45.32,45.34,3256.0
2015-12-22 14:40:00,45.34,45.37,45.33,45.36,2500.0,45.34,45.37,45.33,45.36,2500.0
2015-12-22 14:45:00,45.35,45.38,45.34,45.37,3063.0,45.35,45.38,45.34,45.37,3063.0
2015-12-22 14:50:00,45.36,45.37,45.34,45.34,2610.0,45.36,45.37,45.34,45.34,2610.0
2015-12-22 14:55:00,45.34,45.36,45.33,45.35,3142.0,45.34,45.36,45.33,45.35,3142.0
2015-12-22 15:00:00,45.36,45.42,45.34,45.42,6160.0,45.36,45.42,45.34,45.42,6160.0
2015-12-22 15:05:00,45.4,45.44,45.39,45.42,3784.0,45.4,45.44,45.39,45.42,3784.0
2015-12-22 15:10:00,45.41,45.45,45.4,45.45,4500.0,45.41,45.45,45.4,45.45,4500.0
2015-12-22 15:15:00,45.44,45.45,45.43,45.43,3097.0,45.44,45.45,45.43,45.43,3097.0
2015-12-22 15:20:00,45.44,45.45,45.42,45.43,5842.0,45.44,45.45,45.42,45.43,5842.0
2015-12-22 15:25:00,45.42,45.44,45.38,45.39,7455.0,45.42,45.44,45.38,45.39,7455.0
2015-12-22 15:30:00,45.4,45.41,45.38,45.4,8254.0,45.4,45.41,45.38,45.4,8254.0
2015-12-22 15:35:00,45.39,45.39,45.34,45.34,5700.0,45.39,45.39,45.34,45.34,5700.0
2015-12-22 15:40:00,45.36,45.36,45.26,45.28,6600.0,45.36,45.36,45.26,45.28,6600.0
2015-12-22 15:45:00,45.28,45.3,45.25,45.28,10129.0,45.28,45.3,45.25,45.28,10129.0
2015-12-22 15:50:00,45.3,45.36,45.26,45.34,15145.0,45.3,45.36,45.26,45.34,15145.0
2015-12-22 15:55:00,45.35,45.37,45.31,45.34,37859.0,45.35,45.37,45.31,45.34,37859.0
2015-12-23 09:30:00,45.51,45.57,45.36,45.51,6134.0,45.51,45.57,45.36,45.51,6134.0
2015-12-23 09:35:00,45.47,45.48,45.25,45.32,6700.0,45.47,45.48,45.25,45.32,6700.0
2015-12-23 09:40:00,45.32,45.45,45.31,45.45,1819.0,45.32,45.45,45.31,45.45,1819.0
2015-12-23 09:45:00,45.46,45.52,45.44,45.49,8175.0,45.46,45.52,45.44,45.49,8175.0
2015-12-23 09:50:00,45.49,45.56,45.47,45.56,3700.0,45.49,45.56,45.47,45.56,3700.0
2015-12-23 09:55:00,45.58,45.65,45.56,45.63,4092.0,45.58,45.65,45.56,45.63,4092.0
2015-12-23 10:00:00,45.64,45.72,45.64,45.7,3500.0,45.64,45.72,45.64,45.7,3500.0
2015-12-23 10:05:00,45.69,45.71,45.69,45.7,3718.0,45.69,45.71,45.69,45.7,3718.0
2015-12-23 10:10:00,45.7,45.79,45.7,45.78,5200.0,45.7,45.79,45.7,45.78,5200.0
2015-12-23 10:15:00,45.75,45.8,45.72,45.79,5989.0,45.75,45.8,45.72,45.79,5989.0
2015-12-23 10:20:00,45.79,45.79,45.75,45.75,3200.0,45.79,45.79,45.75,45.75,3200.0
2015-12-23 10:25:00,45.75,45.76,45.73,45.74,2708.0,45.75,45.76,45.73,45.74,2708.0
2015-12-23 10:30:00,45.75,45.78,45.7,45.77,4608.0,45.75,45.78,45.7,45.77,4608.0
2015-12-23 10:35:00,45.76,45.77,45.71,45.71,3352.0,45.76,45.77,45.71,45.71,3352.0
2015-12-23 10:40:00,45.74,45.79,45.74,45.78,1951.0,45.74,45.79,45.74,45.78,1951.0
2015-12-23 10:45:00,45.76,45.79,45.76,45.79,2445.0,45.76,45.79,45.76,45.79,2445.0
2015-12-23 10:50:00,45.79,45.85,45.79,45.82,6453.0,45.79,45.85,45.79,45.82,6453.0
2015-12-23 10:55:00,45.82,45.85,45.8,45.83,2244.0,45.82,45.85,45.8,45.83,2244.0
2015-12-23 11:00:00,45.84,45.84,45.81,45.81,3846.0,45.84,45.84,45.81,45.81,3846.0
2015-12-23 11:05:00,45.81,45.85,45.81,45.83,5514.0,45.81,45.85,45.81,45.83,5514.0
2015-12-23 11:10:00,45.85,45.85,45.82,45.82,6673.0,45.85,45.85,45.82,45.82,6673.0
2015-12-23 11:15:00,45.83,45.86,45.81,45.84,4547.0,45.83,45.86,45.81,45.84,4547.0
2015-12-23 11:20:00,45.83,45.84,45.82,45.82,4721.0,45.83,45.84,45.82,45.82,4721.0
2015-12-23 11:25:00,45.84,45.87,45.84,45.85,2577.0,45.84,45.87,45.84,45.85,2577.0
2015-12-23 11:30:00,45.88,45.89,45.83,45.84,2943.0,45.88,45.89,45.83,45.84,2943.0
2015-12-23 11:35:00,45.84,45.84,45.83,45.83,3903.0,45.84,45.84,45.83,45.83,3903.0
2015-12-23 11:40:00,45.82,45.82,45.8,45.8,3591.0,45.82,45.82,45.8,45.8,3591.0
2015-12-23 11:45:00,45.79,45.79,45.75,45.75,2690.0,45.79,45.79,45.75,45.75,2690.0
2015-12-23 11:50:00,45.75,45.75,45.71,45.74,1727.0,45.75,45.75,45.71,45.74,1727.0
2015-12-23 11:55:00,45.75,45.76,45.75,45.76,1336.0,45.75,45.76,45.75,45.76,1336.0
2015-12-23 12:00:00,45.76,45.77,45.72,45.72,3800.0,45.76,45.77,45.72,45.72,3800.0
2015-12-23 12:05:00,45.73,45.76,45.73,45.75,529.0,45.73,45.76,45.73,45.75,529.0
2015-12-23 12:10:00,45.76,45.81,45.76,45.81,3717.0,45.76,45.81,45.76,45.81,3717.0
2015-12-23 12:15:00,45.81,45.82,45.8,45.82,1900.0,45.81,45.82,45.8,45.82,1900.0
2015-12-23 12:20:00,45.84,45.87,45.84,45.87,1900.0,45.84,45.87,45.84,45.87,1900.0
2015-12-23 12:25:00,45.86,45.89,45.86,45.86,5200.0,45.86,45.89,45.86,45.86,5200.0
2015-12-23 12:30:00,45.84,45.87,45.84,45.87,2741.0,45.84,45.87,45.84,45.87,2741.0
2015-12-23 12:35:00,45.88,45.89,45.88,45.88,2034.0,45.88,45.89,45.88,45.88,2034.0
2015-12-23 12:40:00,45.87,45.88,45.84,45.84,3200.0,45.87,45.88,45.84,45.84,3200.0
2015-12-23 12:45:00,45.83,45.84,45.83,45.84,800.0,45.83,45.84,45.83,45.84,800.0
2015-12-23 12:50:00,45.85,45.88,45.85,45.87,3100.0,45.85,45.88,45.85,45.87,3100.0
2015-12-23 12:55:00,45.87,45.89,45.87,45.89,4200.0,45.87,45.89,45.87,45.89,4200.0
2015-12-23 13:00:00,45.89,45.91,45.86,45.86,2106.0,45.89,45.91,45.86,45.86,2106.0
2015-12-23 13:05:00,45.85,45.86,45.83,45.85,2900.0,45.85,45.86,45.83,45.85,2900.0
2015-12-23 13:10:00,45.84,45.87,45.82,45.87,1800.0,45.84,45.87,45.82,45.87,1800.0
2015-12-23 13:15:00,45.88,45.88,45.84,45.85,2700.0,45.88,45.88,45.84,45.85,2700.0
2015-12-23 13:20:00,45.87,45.9,45.87,45.89,3400.0,45.87,45.9,45.87,45.89,3400.0
2015-12-23 13:25:00,45.9,45.9,45.88,45.89,3100.0,45.9,45.9,45.88,45.89,3100.0
2015-12-23 13:30:00,45.87,45.89,45.87,45.89,4200.0,45.87,45.89,45.87,45.89,4200.0
2015-12-23 13:35:00,45.89,45.89,45.86,45.86,4245.0,45.89,45.89,45.86,45.86,4245.0
2015-12-23 13:40:00,45.86,45.87,45.85,45.85,4100.0,45.86,45.87,45.85,45.85,4100.0
2015-12-23 13:45:00,45.85,45.85,45.8,45.8,4100.0,45.85,45.85,45.8,45.8,4100.0
2015-12-23 13:50:00,45.81,45.83,45.79,45.8,3600.0,45.81,45.83,45.79,45.8,3600.0
2015-12-23 13:55:00,45.81,45.84,45.81,45.84,4813.0,45.81,45.84,45.81,45.84,4813.0
2015-12-23 14:00:00,45.84,45.9,45.84,45.88,7515.0,45.84,45.9,45.84,45.88,7515.0
2015-12-23 14:05:00,45.88,45.9,45.88,45.88,4884.0,45.88,45.9,45.88,45.88,4884.0
2015-12-23 14:10:00,45.89,45.93,45.89,45.93,3639.0,45.89,45.93,45.89,45.93,3639.0
2015-12-23 14:15:00,45.95,45.95,45.92,45.93,3290.0,45.95,45.95,45.92,45.93,3290.0
2015-12-23 14:20:00,45.93,45.94,45.88,45.94,5060.0,45.93,45.94,45.88,45.94,5060.0
2015-12-23 14:25:00,45.94,45.94,45.93,45.94,6397.0,45.94,45.94,45.93,45.94,6397.0
2015-12-23 14:30:00,45.95,45.95,45.94,45.94,4642.0,45.95,45.95,45.94,45.94,4642.0
2015-12-23 14:35:00,45.95,45.95,45.9,45.91,8484.0,45.95,45.95,45.9,45.91,8484.0
2015-12-23 14:40:00,45.91,45.93,45.88,45.93,5061.0,45.91,45.93,45.88,45.93,5061.0
2015-12-23 14:45:00,45.92,45.93,45.91,45.93,7249.0,45.92,45.93,45.91,45.93,7249.0
2015-12-23 14:50:00,45.95,45.95,45.92,45.93,5424.0,45.95,45.95,45.92,45.93,5424.0
2015-12-23 14:55:00,45.92,45.98,45.92,45.97,11362.0,45.92,45.98,45.92,45.97,11362.0
2015-12-23 15:00:00,45.97,45.97,45.89,45.89,10243.0,45.97,45.97,45.89,45.89,10243.0
2015-12-23 15:05:00,45.9,45.9,45.83,45.83,6235.0,45.9,45.9,45.83,45.83,6235.0
2015-12-23 15:10:00,45.84,45.85,45.81,45.81,7195.0,45.84,45.85,45.81,45.81,7195.0
2015-12-23 15:15:00,45.81,45.83,45.8,45.8,13920.0,45.81,45.83,45.8,45.8,13920.0
2015-12-23 15:20:00,45.8,45.8,45.78,45.78,8224.0,45.8,45.8,45.78,45.78,8224.0
2015-12-23 15:25:00,45.77,45.77,45.73,45.74,8443.0,45.77,45.77,45.73,45.74,8443.0
2015-12-23 15:30:00,45.74,45.75,45.73,45.74,7810.0,45.74,45.75,45.73,45.74,7810.0
2015-12-23 15:35:00,45.74,45.75,45.72,45.75,11937.0,45.74,45.75,45.72,45.75,11937.0
2015-12-23 15:40:00,45.74,45.84,45.74,45.84,12158.0,45.74,45.84,45.74,45.84,12158.0
2015-12-23 15:45:00,45.84,45.86,45.81,45.85,16550.0,45.84,45.86,45.81,45.85,16550.0
2015-12-23 15:50:00,45.85,45.91,45.85,45.91,15137.0,45.85,45.91,45.85,45.91,15137.0
2015-12-23 15:55:00,45.91,45.91,45.85,45.87,35679.0,45.91,45.91,45.85,45.87,35679.0
2015-12-24 09:30:00,45.73,45.96,45.73,45.96,4290.0,45.73,45.96,45.73,45.96,4290.0
2015-12-24 09:35:00,45.94,45.99,45.79,45.79,2300.0,45.94,45.99,45.79,45.79,2300.0
2015-12-24 09:40:00,45.8,45.81,45.63,45.77,7037.0,45.8,45.81,45.63,45.77,7037.0
2015-12-24 09:45:00,45.79,45.79,45.7,45.72,2100.0,45.79,45.79,45.7,45.72,2100.0
2015-12-24 09:50:00,45.75,45.76,45.65,45.66,3000.0,45.75,45.76,45.65,45.66,3000.0
2015-12-24 09:55:00,45.68,45.71,45.65,45.69,1045.0,45.68,45.71,45.65,45.69,1045.0
2015-12-24 10:00:00,45.69,45.69,45.64,45.69,1300.0,45.69,45.69,45.64,45.69,1300.0
2015-12-24 10:05:00,45.7,45.75,45.68,45.72,2700.0,45.7,45.75,45.68,45.72,2700.0
2015-12-24 10:10:00,45.71,45.79,45.71,45.76,1789.0,45.71,45.79,45.71,45.76,1789.0
2015-12-24 10:15:00,45.72,45.75,45.7,45.75,3048.0,45.72,45.75,45.7,45.75,3048.0
2015-12-24 10:20:00,45.73,45.74,45.69,45.69,4100.0,45.73,45.74,45.69,45.69,4100.0
2015-12-24 10:25:00,45.7,45.7,45.63,45.66,7254.0,45.7,45.7,45.63,45.66,7254.0
2015-12-24 10:30:00,45.66,45.67,45.63,45.66,3598.0,45.66,45.67,45.63,45.66,3598.0
2015-12-24 10:35:00,45.66,45.71,45.66,45.71,3112.0,45.66,45.71,45.66,45.71,3112.0
2015-12-24 10:40:00,45.71,45.78,45.71,45.78,2706.0,45.71,45.78,45.71,45.78,2706.0
2015-12-24 10:45:00,45.77,45.79,45.77,45.79,1900.0,45.77,45.79,45.77,45.79,1900.0
2015-12-24 10:50:00,45.8,45.83,45.79,45.79,1900.0,45.8,45.83,45.79,45.79,1900.0
2015-12-24 10:55:00,45.79,45.82,45.79,45.81,8315.0,45.79,45.82,45.79,45.81,8315.0
2015-12-24 11:00:00,45.82,45.82,45.79,45.79,1999.0,45.82,45.82,45.79,45.79,1999.0
2015-12-24 11:05:00,45.77,45.78,45.72,45.73,6832.0,45.77,45.78,45.72,45.73,6832.0
2015-12-24 11:10:00,45.71,45.72,45.69,45.7,1936.0,45.71,45.72,45.69,45.7,1936.0
2015-12-24 11:15:00,45.72,45.74,45.72,45.73,3700.0,45.72,45.74,45.72,45.73,3700.0
2015-12-24 11:20:00,45.74,45.83,45.73,45.82,18598.0,45.74,45.83,45.73,45.82,18598.0
2015-12-24 11:25:00,45.82,45.83,45.77,45.77,3479.0,45.82,45.83,45.77,45.77,3479.0
2015-12-24 11:30:00,45.78,45.79,45.76,45.76,3200.0,45.78,45.79,45.76,45.76,3200.0
2015-12-24 11:35:00,45.75,45.75,45.7,45.71,2759.0,45.75,45.75,45.7,45.71,2759.0
2015-12-24 11:40:00,45.71,45.75,45.7,45.75,8072.0,45.71,45.75,45.7,45.75,8072.0
2015-12-24 11:45:00,45.75,45.76,45.74,45.76,2600.0,45.75,45.76,45.74,45.76,2600.0
2015-12-24 11:50:00,45.76,45.79,45.74,45.78,4462.0,45.76,45.79,45.74,45.78,4462.0
2015-12-24 11:55:00,45.79,45.8,45.78,45.79,3200.0,45.79,45.8,45.78,45.79,3200.0
2015-12-24 12:00:00,45.8,45.8,45.8,45.8,804.0,45.8,45.8,45.8,45.8,804.0
2015-12-24 12:05:00,45.8,45.85,45.79,45.85,4100.0,45.8,45.85,45.79,45.85,4100.0
2015-12-24 12:10:00,45.87,45.89,45.86,45.89,4943.0,45.87,45.89,45.86,45.89,4943.0
2015-12-24 12:15:00,45.9,45.92,45.88,45.92,3598.0,45.9,45.92,45.88,45.92,3598.0
2015-12-24 12:20:00,45.92,45.94,45.92,45.93,400.0,45.92,45.94,45.92,45.93,400.0
2015-12-24 12:25:00,45.93,45.95,45.93,45.95,2476.0,45.93,45.95,45.93,45.95,2476.0
2015-12-24 12:30:00,45.96,45.98,45.94,45.98,4895.0,45.96,45.98,45.94,45.98,4895.0
2015-12-24 12:35:00,45.97,45.97,45.91,45.93,4533.0,45.97,45.97,45.91,45.93,4533.0
2015-12-24 12:40:00,45.92,45.93,45.9,45.91,3700.0,45.92,45.93,45.9,45.91,3700.0
2015-12-24 12:45:00,45.92,45.94,45.89,45.9,7212.0,45.92,45.94,45.89,45.9,7212.0
2015-12-24 12:50:00,45.9,45.92,45.86,45.86,26477.0,45.9,45.92,45.86,45.86,26477.0
2015-12-24 12:55:00,45.84,45.84,45.77,45.79,12038.0,45.84,45.84,45.77,45.79,12038.0
2015-12-28 09:30:00,45.55,45.9,45.55,45.66,6033.0,45.55,45.9,45.55,45.66,6033.0
2015-12-28 09:35:00,45.61,45.72,45.56,45.62,1500.0,45.61,45.72,45.56,45.62,1500.0
2015-12-28 09:40:00,45.68,45.86,45.68,45.86,800.0,45.68,45.86,45.68,45.86,800.0
2015-12-28 09:45:00,45.79,45.82,45.67,45.7,3035.0,45.79,45.82,45.67,45.7,3035.0
2015-12-28 09:50:00,45.68,45.7,45.61,45.63,4500.0,45.68,45.7,45.61,45.63,4500.0
2015-12-28 09:55:00,45.64,45.72,45.62,45.71,5000.0,45.64,45.72,45.62,45.71,5000.0
2015-12-28 10:00:00,45.7,45.73,45.6,45.62,8601.0,45.7,45.73,45.6,45.62,8601.0
2015-12-28 10:05:00,45.62,45.63,45.55,45.62,2530.0,45.62,45.63,45.55,45.62,2530.0
2015-12-28 10:10:00,45.67,45.67,45.61,45.65,4200.0,45.67,45.67,45.61,45.65,4200.0
2015-12-28 10:15:00,45.65,45.7,45.63,45.66,19790.0,45.65,45.7,45.63,45.66,19790.0
2015-12-28 10:20:00,45.66,45.68,45.65,45.67,11629.0,45.66,45.68,45.65,45.67,11629.0
2015-12-28 10:25:00,45.67,45.72,45.66,45.72,8400.0,45.67,45.72,45.66,45.72,8400.0
2015-12-28 10:30:00,45.7,45.72,45.67,45.68,8200.0,45.7,45.72,45.67,45.68,8200.0
2015-12-28 10:35:00,45.67,45.73,45.66,45.73,7900.0,45.67,45.73,45.66,45.73,7900.0
2015-12-28 10:40:00,45.71,45.75,45.7,45.75,8517.0,45.71,45.75,45.7,45.75,8517.0
2015-12-28 10:45:00,45.74,45.76,45.67,45.67,9300.0,45.74,45.76,45.67,45.67,9300.0
2015-12-28 10:50:00,45.68,45.73,45.68,45.72,2100.0,45.68,45.73,45.68,45.72,2100.0
2015-12-28 10:55:00,45.7,45.71,45.65,45.69,3200.0,45.7,45.71,45.65,45.69,3200.0
2015-12-28 11:00:00,45.66,45.71,45.66,45.7,9718.0,45.66,45.71,45.66,45.7,9718.0
2015-12-28 11:05:00,45.7,45.74,45.66,45.74,9336.0,45.7,45.74,45.66,45.74,9336.0
2015-12-28 11:10:00,45.76,45.79,45.74,45.79,1601.0,45.76,45.79,45.74,45.79,1601.0
2015-12-28 11:15:00,45.79,45.82,45.78,45.8,5550.0,45.79,45.82,45.78,45.8,5550.0
2015-12-28 11:20:00,45.81,45.86,45.81,45.86,3900.0,45.81,45.86,45.81,45.86,3900.0
2015-12-28 11:25:00,45.87,45.88,45.85,45.86,2200.0,45.87,45.88,45.85,45.86,2200.0
2015-12-28 11:30:00,45.85,45.85,45.8,45.81,4500.0,45.85,45.85,45.8,45.81,4500.0
2015-12-28 11:35:00,45.81,45.92,45.81,45.88,4075.0,45.81,45.92,45.81,45.88,4075.0
2015-12-28 11:40:00,45.88,45.93,45.88,45.92,15100.0,45.88,45.93,45.88,45.92,15100.0
2015-12-28 11:45:00,45.94,45.96,45.89,45.91,18235.0,45.94,45.96,45.89,45.91,18235.0
2015-12-28 11:50:00,45.92,45.95,45.91,45.93,2200.0,45.92,45.95,45.91,45.93,2200.0
2015-12-28 11:55:00,45.94,45.95,45.91,45.93,4740.0,45.94,45.95,45.91,45.93,4740.0
2015-12-28 12:00:00,45.93,45.94,45.88,45.93,2704.0,45.93,45.94,45.88,45.93,2704.0
2015-12-28 12:05:00,45.93,45.93,45.87,45.87,2700.0,45.93,45.93,45.87,45.87,2700.0
2015-12-28 12:10:00,45.86,45.86,45.8,45.81,1600.0,45.86,45.86,45.8,45.81,1600.0
2015-12-28 12:15:00,45.81,45.86,45.8,45.85,4939.0,45.81,45.86,45.8,45.85,4939.0
2015-12-28 12:20:00,45.85,45.85,45.76,45.81,3892.0,45.85,45.85,45.76,45.81,3892.0
2015-12-28 12:25:00,45.81,45.86,45.81,45.82,2700.0,45.81,45.86,45.81,45.82,2700.0
2015-12-28 12:30:00,45.8,45.82,45.79,45.81,1950.0,45.8,45.82,45.79,45.81,1950.0
2015-12-28 12:35:00,45.81,45.83,45.79,45.83,1290.0,45.81,45.83,45.79,45.83,1290.0
2015-12-28 12:40:00,45.84,45.86,45.78,45.86,1800.0,45.84,45.86,45.78,45.86,1800.0
2015-12-28 12:45:00,45.84,45.9,45.84,45.9,2800.0,45.84,45.9,45.84,45.9,2800.0
2015-12-28 12:50:00,45.91,45.95,45.9,45.95,1650.0,45.91,45.95,45.9,45.95,1650.0
2015-12-28 12:55:00,45.96,45.96,45.86,45.89,3000.0,45.96,45.96,45.86,45.89,3000.0
2015-12-28 13:00:00,45.89,45.89,45.87,45.88,1600.0,45.89,45.89,45.87,45.88,1600.0
2015-12-28 13:05:00,45.87,45.89,45.84,45.88,6173.0,45.87,45.89,45.84,45.88,6173.0
2015-12-28 13:10:00,45.86,46.0,45.86,45.98,4500.0,45.86,46.0,45.86,45.98,4500.0
2015-12-28 13:15:00,45.98,46.05,45.98,46.05,3342.0,45.98,46.05,45.98,46.05,3342.0
2015-12-28 13:20:00,46.04,46.07,46.03,46.05,2800.0,46.04,46.07,46.03,46.05,2800.0
2015-12-28 13:25:00,46.05,46.09,46.04,46.07,8465.0,46.05,46.09,46.04,46.07,8465.0
2015-12-28 13:30:00,46.09,46.16,46.09,46.16,12371.0,46.09,46.16,46.09,46.16,12371.0
2015-12-28 13:35:00,46.14,46.15,46.02,46.04,6711.0,46.14,46.15,46.02,46.04,6711.0
2015-12-28 13:40:00,46.04,46.04,45.95,45.95,1915.0,46.04,46.04,45.95,45.95,1915.0
2015-12-28 13:45:00,45.96,45.97,45.94,45.94,2500.0,45.96,45.97,45.94,45.94,2500.0
2015-12-28 13:50:00,45.92,45.98,45.86,45.86,4100.0,45.92,45.98,45.86,45.86,4100.0
2015-12-28 13:55:00,45.88,45.93,45.87,45.88,3100.0,45.88,45.93,45.87,45.88,3100.0
2015-12-28 14:00:00,45.87,45.93,45.85,45.93,2100.0,45.87,45.93,45.85,45.93,2100.0
2015-12-28 14:05:00,45.94,45.94,45.9,45.92,2800.0,45.94,45.94,45.9,45.92,2800.0
2015-12-28 14:10:00,45.92,45.93,45.89,45.89,3400.0,45.92,45.93,45.89,45.89,3400.0
2015-12-28 14:15:00,45.88,45.9,45.85,45.9,2700.0,45.88,45.9,45.85,45.9,2700.0
2015-12-28 14:20:00,45.9,45.91,45.84,45.84,2400.0,45.9,45.91,45.84,45.84,2400.0
2015-12-28 14:25:00,45.87,45.88,45.85,45.85,2900.0,45.87,45.88,45.85,45.85,2900.0
2015-12-28 14:30:00,45.85,45.87,45.83,45.87,4453.0,45.85,45.87,45.83,45.87,4453.0
2015-12-28 14:35:00,45.87,45.92,45.84,45.91,4300.0,45.87,45.92,45.84,45.91,4300.0
2015-12-28 14:40:00,45.9,46.0,45.9,45.97,3200.0,45.9,46.0,45.9,45.97,3200.0
2015-12-28 14:45:00,45.97,45.98,45.93,45.98,3400.0,45.97,45.98,45.93,45.98,3400.0
2015-12-28 14:50:00,45.96,46.01,45.96,45.99,3410.0,45.96,46.01,45.96,45.99,3410.0
2015-12-28 14:55:00,45.99,46.0,45.96,45.99,3498.0,45.99,46.0,45.96,45.99,3498.0
2015-12-28 15:00:00,45.99,46.0,45.96,45.96,3600.0,45.99,46.0,45.96,45.96,3600.0
2015-12-28 15:05:00,45.97,45.97,45.95,45.96,1800.0,45.97,45.97,45.95,45.96,1800.0
2015-12-28 15:10:00,45.95,45.99,45.95,45.97,7145.0,45.95,45.99,45.95,45.97,7145.0
2015-12-28 15:15:00,45.98,45.99,45.91,45.92,5557.0,45.98,45.99,45.91,45.92,5557.0
2015-12-28 15:20:00,45.92,45.96,45.91,45.95,4474.0,45.92,45.96,45.91,45.95,4474.0
2015-12-28 15:25:00,45.96,45.98,45.93,45.97,9415.0,45.96,45.98,45.93,45.97,9415.0
2015-12-28 15:30:00,45.97,46.02,45.96,46.01,7519.0,45.97,46.02,45.96,46.01,7519.0
2015-12-28 15:35:00,46.02,46.05,45.99,46.05,6866.0,46.02,46.05,45.99,46.05,6866.0
2015-12-28 15:40:00,46.05,46.05,46.02,46.03,8715.0,46.05,46.05,46.02,46.03,8715.0
2015-12-28 15:45:00,46.03,46.06,46.02,46.06,11441.0,46.03,46.06,46.02,46.06,11441.0
2015-12-28 15:50:00,46.05,46.14,46.04,46.11,24163.0,46.05,46.14,46.04,46.11,24163.0
2015-12-28 15:55:00,46.12,46.19,46.11,46.18,82168.0,46.12,46.19,46.11,46.18,82168.0
2015-12-29 09:30:00,46.37,47.0,46.37,46.5,5908.0,46.37,47.0,46.37,46.5,5908.0
2015-12-29 09:35:00,46.56,46.58,46.38,46.52,4100.0,46.56,46.58,46.38,46.52,4100.0
2015-12-29 09:40:00,46.5,46.51,46.37,46.38,4220.0,46.5,46.51,46.37,46.38,4220.0
2015-12-29 09:45:00,46.4,46.45,46.38,46.44,4608.0,46.4,46.45,46.38,46.44,4608.0
2015-12-29 09:50:00,46.44,46.45,46.4,46.41,6724.0,46.44,46.45,46.4,46.41,6724.0
2015-12-29 09:55:00,46.39,46.39,46.31,46.31,1800.0,46.39,46.39,46.31,46.31,1800.0
2015-12-29 10:00:00,46.32,46.38,46.31,46.37,4774.0,46.32,46.38,46.31,46.37,4774.0
2015-12-29 10:05:00,46.37,46.38,46.34,46.37,2200.0,46.37,46.38,46.34,46.37,2200.0
2015-12-29 10:10:00,46.37,46.37,46.33,46.34,4458.0,46.37,46.37,46.33,46.34,4458.0
2015-12-29 10:15:00,46.34,46.35,46.34,46.35,3100.0,46.34,46.35,46.34,46.35,3100.0
2015-12-29 10:20:00,46.35,46.42,46.35,46.41,8561.0,46.35,46.42,46.35,46.41,8561.0
2015-12-29 10:25:00,46.43,46.45,46.4,46.45,3368.0,46.43,46.45,46.4,46.45,3368.0
2015-12-29 10:30:00,46.49,46.51,46.37,46.37,3822.0,46.49,46.51,46.37,46.37,3822.0
2015-12-29 10:35:00,46.39,46.41,46.37,46.41,5199.0,46.39,46.41,46.37,46.41,5199.0
2015-12-29 10:40:00,46.42,46.43,46.4,46.42,2847.0,46.42,46.43,46.4,46.42,2847.0
2015-12-29 10:45:00,46.41,46.41,46.39,46.41,3244.0,46.41,46.41,46.39,46.41,3244.0
2015-12-29 10:50:00,46.4,46.42,46.38,46.42,4491.0,46.4,46.42,46.38,46.42,4491.0
2015-12-29 10:55:00,46.42,46.43,46.41,46.41,1396.0,46.42,46.43,46.41,46.41,1396.0
2015-12-29 11:00:00,46.4,46.44,46.4,46.44,5032.0,46.4,46.44,46.4,46.44,5032.0
2015-12-29 11:05:00,46.43,46.5,46.43,46.46,3901.0,46.43,46.5,46.43,46.46,3901.0
2015-12-29 11:10:00,46.45,46.51,46.45,46.51,10289.0,46.45,46.51,46.45,46.51,10289.0
2015-12-29 11:15:00,46.5,46.51,46.48,46.5,13229.0,46.5,46.51,46.48,46.5,13229.0
2015-12-29 11:20:00,46.5,46.51,46.49,46.5,2759.0,46.5,46.51,46.49,46.5,2759.0
2015-12-29 11:25:00,46.5,46.54,46.49,46.54,7241.0,46.5,46.54,46.49,46.54,7241.0
2015-12-29 11:30:00,46.55,46.57,46.53,46.55,7700.0,46.55,46.57,46.53,46.55,7700.0
2015-12-29 11:35:00,46.55,46.55,46.5,46.54,25825.0,46.55,46.55,46.5,46.54,25825.0
2015-12-29 11:40:00,46.55,46.55,46.53,46.54,11198.0,46.55,46.55,46.53,46.54,11198.0
2015-12-29 11:45:00,46.55,46.55,46.35,46.35,8743.0,46.55,46.55,46.35,46.35,8743.0
2015-12-29 11:50:00,46.34,46.34,46.24,46.24,3100.0,46.34,46.34,46.24,46.24,3100.0
2015-12-29 11:55:00,46.23,46.28,46.22,46.28,2517.0,46.23,46.28,46.22,46.28,2517.0
2015-12-29 12:00:00,46.27,46.27,46.24,46.24,2000.0,46.27,46.27,46.24,46.24,2000.0
2015-12-29 12:05:00,46.23,46.23,46.16,46.18,1600.0,46.23,46.23,46.16,46.18,1600.0
2015-12-29 12:10:00,46.21,46.23,46.19,46.23,1846.0,46.21,46.23,46.19,46.23,1846.0
2015-12-29 12:15:00,46.2,46.25,46.19,46.25,3000.0,46.2,46.25,46.19,46.25,3000.0
2015-12-29 12:20:00,46.24,46.26,46.22,46.23,2400.0,46.24,46.26,46.22,46.23,2400.0
2015-12-29 12:25:00,46.23,46.24,46.2,46.2,1696.0,46.23,46.24,46.2,46.2,1696.0
2015-12-29 12:30:00,46.19,46.2,46.17,46.17,1200.0,46.19,46.2,46.17,46.17,1200.0
2015-12-29 12:35:00,46.17,46.2,46.17,46.2,3400.0,46.17,46.2,46.17,46.2,3400.0
2015-12-29 12:40:00,46.19,46.19,46.17,46.17,2199.0,46.19,46.19,46.17,46.17,2199.0
2015-12-29 12:45:00,46.17,46.17,46.12,46.13,2300.0,46.17,46.17,46.12,46.13,2300.0
2015-12-29 12:50:00,46.13,46.13,46.08,46.08,1800.0,46.13,46.13,46.08,46.08,1800.0
2015-12-29 12:55:00,46.07,46.13,46.07,46.13,2131.0,46.07,46.13,46.07,46.13,2131.0
2015-12-29 13:00:00,46.13,46.15,46.13,46.15,2000.0,46.13,46.15,46.13,46.15,2000.0
2015-12-29 13:05:00,46.13,46.13,46.13,46.13,1200.0,46.13,46.13,46.13,46.13,1200.0
2015-12-29 13:10:00,46.13,46.14,46.12,46.12,2800.0,46.13,46.14,46.12,46.12,2800.0
2015-12-29 13:15:00,46.14,46.23,46.14,46.22,1562.0,46.14,46.23,46.14,46.22,1562.0
2015-12-29 13:20:00,46.23,46.27,46.23,46.26,1413.0,46.23,46.27,46.23,46.26,1413.0
2015-12-29 13:25:00,46.24,46.25,46.17,46.23,3100.0,46.24,46.25,46.17,46.23,3100.0
2015-12-29 13:30:00,46.22,46.22,46.17,46.17,1600.0,46.22,46.22,46.17,46.17,1600.0
2015-12-29 13:35:00,46.17,46.22,46.16,46.21,2400.0,46.17,46.22,46.16,46.21,2400.0
2015-12-29 13:40:00,46.21,46.22,46.2,46.21,2583.0,46.21,46.22,46.2,46.21,2583.0
2015-12-29 13:45:00,46.2,46.2,46.17,46.17,2554.0,46.2,46.2,46.17,46.17,2554.0
2015-12-29 13:50:00,46.2,46.28,46.18,46.28,4000.0,46.2,46.28,46.18,46.28,4000.0
2015-12-29 13:55:00,46.26,46.33,46.26,46.33,2700.0,46.26,46.33,46.26,46.33,2700.0
2015-12-29 14:00:00,46.36,46.36,46.28,46.28,7553.0,46.36,46.36,46.28,46.28,7553.0
2015-12-29 14:05:00,46.28,46.37,46.28,46.35,15721.0,46.28,46.37,46.28,46.35,15721.0
2015-12-29 14:10:00,46.34,46.35,46.28,46.28,5446.0,46.34,46.35,46.28,46.28,5446.0
2015-12-29 14:15:00,46.28,46.3,46.28,46.28,2351.0,46.28,46.3,46.28,46.28,2351.0
2015-12-29 14:20:00,46.28,46.32,46.27,46.32,3658.0,46.28,46.32,46.27,46.32,3658.0
2015-12-29 14:25:00,46.32,46.34,46.3,46.34,4723.0,46.32,46.34,46.3,46.34,4723.0
2015-12-29 14:30:00,46.34,46.34,46.3,46.3,2150.0,46.34,46.34,46.3,46.3,2150.0
2015-12-29 14:35:00,46.29,46.29,46.26,46.29,3200.0,46.29,46.29,46.26,46.29,3200.0
2015-12-29 14:40:00,46.3,46.31,46.26,46.26,3100.0,46.3,46.31,46.26,46.26,3100.0
2015-12-29 14:45:00,46.25,46.3,46.25,46.3,3726.0,46.25,46.3,46.25,46.3,3726.0
2015-12-29 14:50:00,46.3,46.3,46.27,46.28,4249.0,46.3,46.3,46.27,46.28,4249.0
2015-12-29 14:55:00,46.28,46.33,46.28,46.33,5514.0,46.28,46.33,46.28,46.33,5514.0
2015-12-29 15:00:00,46.34,46.35,46.33,46.35,4833.0,46.34,46.35,46.33,46.35,4833.0
2015-12-29 15:05:00,46.36,46.43,46.36,46.41,8000.0,46.36,46.43,46.36,46.41,8000.0
2015-12-29 15:10:00,46.42,46.44,46.41,46.41,11986.0,46.42,46.44,46.41,46.41,11986.0
2015-12-29 15:15:00,46.42,46.46,46.41,46.46,5894.0,46.42,46.46,46.41,46.46,5894.0
2015-12-29 15:20:00,46.45,46.45,46.41,46.41,3454.0,46.45,46.45,46.41,46.41,3454.0
2015-12-29 15:25:00,46.41,46.41,46.39,46.4,3000.0,46.41,46.41,46.39,46.4,3000.0
2015-12-29 15:30:00,46.4,46.42,46.39,46.4,10528.0,46.4,46.42,46.39,46.4,10528.0
2015-12-29 15:35:00,46.41,46.41,46.37,46.38,6772.0,46.41,46.41,46.37,46.38,6772.0
2015-12-29 15:40:00,46.39,46.4,46.35,46.4,6761.0,46.39,46.4,46.35,46.4,6761.0
2015-12-29 15:45:00,46.39,46.4,46.35,46.35,7588.0,46.39,46.4,46.35,46.35,7588.0
2015-12-29 15:50:00,46.35,46.43,46.35,46.4,18401.0,46.35,46.43,46.35,46.4,18401.0
2015-12-29 15:55:00,46.41,46.45,46.37,46.45,43433.0,46.41,46.45,46.37,46.45,43433.0
2015-12-30 09:30:00,46.28,46.64,46.28,46.4,6121.0,46.28,46.64,46.28,46.4,6121.0
2015-12-30 09:35:00,46.48,46.57,46.47,46.48,1700.0,46.48,46.57,46.47,46.48,1700.0
2015-12-30 09:40:00,46.43,46.47,46.43,46.47,900.0,46.43,46.47,46.43,46.47,900.0
2015-12-30 09:45:00,46.44,46.47,46.38,46.38,2227.0,46.44,46.47,46.38,46.38,2227.0
2015-12-30 09:50:00,46.31,46.35,46.21,46.35,5336.0,46.31,46.35,46.21,46.35,5336.0
2015-12-30 09:55:00,46.33,46.33,46.24,46.31,1500.0,46.33,46.33,46.24,46.31,1500.0
2015-12-30 10:00:00,46.31,46.33,46.29,46.32,7628.0,46.31,46.33,46.29,46.32,7628.0
2015-12-30 10:05:00,46.32,46.32,46.24,46.24,3600.0,46.32,46.32,46.24,46.24,3600.0
2015-12-30 10:10:00,46.29,46.33,46.29,46.3,3169.0,46.29,46.33,46.29,46.3,3169.0
2015-12-30 10:15:00,46.31,46.43,46.3,46.43,16794.0,46.31,46.43,46.3,46.43,16794.0
2015-12-30 10:20:00,46.39,46.41,46.32,46.36,3000.0,46.39,46.41,46.32,46.36,3000.0
2015-12-30 10:25:00,46.34,46.34,46.31,46.33,4655.0,46.34,46.34,46.31,46.33,4655.0
2015-12-30 10:30:00,46.33,46.35,46.29,46.35,3500.0,46.33,46.35,46.29,46.35,3500.0
2015-12-30 10:35:00,46.35,46.37,46.33,46.37,2941.0,46.35,46.37,46.33,46.37,2941.0
2015-12-30 10:40:00,46.38,46.4,46.36,46.4,2732.0,46.38,46.4,46.36,46.4,2732.0
2015-12-30 10:45:00,46.41,46.45,46.41,46.42,3000.0,46.41,46.45,46.41,46.42,3000.0
2015-12-30 10:50:00,46.43,46.52,46.42,46.52,3515.0,46.43,46.52,46.42,46.52,3515.0
2015-12-30 10:55:00,46.52,46.59,46.52,46.58,4400.0,46.52,46.59,46.52,46.58,4400.0
2015-12-30 11:00:00,46.59,46.61,46.53,46.53,1700.0,46.59,46.61,46.53,46.53,1700.0
2015-12-30 11:05:00,46.54,46.57,46.53,46.55,4200.0,46.54,46.57,46.53,46.55,4200.0
2015-12-30 11:10:00,46.51,46.51,46.45,46.45,3200.0,46.51,46.51,46.45,46.45,3200.0
2015-12-30 11:15:00,46.45,46.45,46.39,46.4,7138.0,46.45,46.45,46.39,46.4,7138.0
2015-12-30 11:20:00,46.42,46.47,46.42,46.47,4305.0,46.42,46.47,46.42,46.47,4305.0
2015-12-30 11:25:00,46.46,46.48,46.43,46.48,5288.0,46.46,46.48,46.43,46.48,5288.0
2015-12-30 11:30:00,46.48,46.49,46.43,46.43,2500.0,46.48,46.49,46.43,46.43,2500.0
2015-12-30 11:35:00,46.45,46.48,46.45,46.48,2000.0,46.45,46.48,46.45,46.48,2000.0
2015-12-30 11:40:00,46.48,46.49,46.45,46.46,2648.0,46.48,46.49,46.45,46.46,2648.0
2015-12-30 11:45:00,46.46,46.47,46.44,46.45,3100.0,46.46,46.47,46.44,46.45,3100.0
2015-12-30 11:50:00,46.45,46.48,46.44,46.46,1450.0,46.45,46.48,46.44,46.46,1450.0
2015-12-30 11:55:00,46.47,46.47,46.43,46.43,1800.0,46.47,46.47,46.43,46.43,1800.0
2015-12-30 12:00:00,46.43,46.46,46.43,46.46,1300.0,46.43,46.46,46.43,46.46,1300.0
2015-12-30 12:05:00,46.45,46.51,46.45,46.51,2200.0,46.45,46.51,46.45,46.51,2200.0
2015-12-30 12:10:00,46.5,46.52,46.49,46.5,2501.0,46.5,46.52,46.49,46.5,2501.0
2015-12-30 12:15:00,46.49,46.49,46.46,46.48,1800.0,46.49,46.49,46.46,46.48,1800.0
2015-12-30 12:20:00,46.49,46.49,46.47,46.47,900.0,46.49,46.49,46.47,46.47,900.0
2015-12-30 12:25:00,46.46,46.5,46.45,46.46,3300.0,46.46,46.5,46.45,46.46,3300.0
2015-12-30 12:30:00,46.46,46.46,46.42,46.42,4250.0,46.46,46.46,46.42,46.42,4250.0
2015-12-30 12:35:00,46.4,46.41,46.39,46.39,1200.0,46.4,46.41,46.39,46.39,1200.0
2015-12-30 12:40:00,46.4,46.41,46.38,46.41,1500.0,46.4,46.41,46.38,46.41,1500.0
2015-12-30 12:45:00,46.41,46.41,46.38,46.4,2300.0,46.41,46.41,46.38,46.4,2300.0
2015-12-30 12:50:00,46.39,46.39,46.37,46.38,1100.0,46.39,46.39,46.37,46.38,1100.0
2015-12-30 12:55:00,46.38,46.42,46.38,46.42,1300.0,46.38,46.42,46.38,46.42,1300.0
2015-12-30 13:00:00,46.42,46.44,46.41,46.43,1900.0,46.42,46.44,46.41,46.43,1900.0
2015-12-30 13:05:00,46.42,46.43,46.38,46.38,2232.0,46.42,46.43,46.38,46.38,2232.0
2015-12-30 13:10:00,46.37,46.4,46.35,46.4,1902.0,46.37,46.4,46.35,46.4,1902.0
2015-12-30 13:15:00,46.38,46.4,46.36,46.37,2600.0,46.38,46.4,46.36,46.37,2600.0
2015-12-30 13:20:00,46.34,46.34,46.3,46.3,1700.0,46.34,46.34,46.3,46.3,1700.0
2015-12-30 13:25:00,46.28,46.31,46.28,46.31,1200.0,46.28,46.31,46.28,46.31,1200.0
2015-12-30 13:30:00,46.31,46.31,46.28,46.31,4200.0,46.31,46.31,46.28,46.31,4200.0
2015-12-30 13:35:00,46.31,46.32,46.29,46.32,3370.0,46.31,46.32,46.29,46.32,3370.0
2015-12-30 13:40:00,46.31,46.37,46.31,46.36,2258.0,46.31,46.37,46.31,46.36,2258.0
2015-12-30 13:45:00,46.37,46.37,46.33,46.34,2833.0,46.37,46.37,46.33,46.34,2833.0
2015-12-30 13:50:00,46.35,46.35,46.31,46.31,2500.0,46.35,46.35,46.31,46.31,2500.0
2015-12-30 13:55:00,46.31,46.32,46.3,46.3,4800.0,46.31,46.32,46.3,46.3,4800.0
2015-12-30 14:00:00,46.3,46.33,46.3,46.33,2800.0,46.3,46.33,46.3,46.33,2800.0
2015-12-30 14:05:00,46.32,46.35,46.31,46.34,1800.0,46.32,46.35,46.31,46.34,1800.0
2015-12-30 14:10:00,46.34,46.4,46.34,46.4,2848.0,46.34,46.4,46.34,46.4,2848.0
2015-12-30 14:15:00,46.41,46.41,46.39,46.41,1700.0,46.41,46.41,46.39,46.41,1700.0
2015-12-30 14:20:00,46.41,46.42,46.4,46.4,1600.0,46.41,46.42,46.4,46.4,1600.0
2015-12-30 14:25:00,46.39,46.39,46.36,46.37,2800.0,46.39,46.39,46.36,46.37,2800.0
2015-12-30 14:30:00,46.38,46.39,46.37,46.39,2958.0,46.38,46.39,46.37,46.39,2958.0
2015-12-30 14:35:00,46.38,46.38,46.35,46.37,2853.0,46.38,46.38,46.35,46.37,2853.0
2015-12-30 14:40:00,46.37,46.38,46.35,46.38,1800.0,46.37,46.38,46.35,46.38,1800.0
2015-12-30 14:45:00,46.38,46.39,46.36,46.37,3674.0,46.38,46.39,46.36,46.37,3674.0
2015-12-30 14:50:00,46.37,46.37,46.31,46.31,2500.0,46.37,46.37,46.31,46.31,2500.0
2015-12-30 14:55:00,46.31,46.32,46.3,46.31,3547.0,46.31,46.32,46.3,46.31,3547.0
2015-12-30 15:00:00,46.31,46.31,46.29,46.3,2579.0,46.31,46.31,46.29,46.3,2579.0
2015-12-30 15:05:00,46.3,46.33,46.3,46.32,2304.0,46.3,46.33,46.3,46.32,2304.0
2015-12-30 15:10:00,46.32,46.32,46.28,46.3,3139.0,46.32,46.32,46.28,46.3,3139.0
2015-12-30 15:15:00,46.3,46.34,46.29,46.34,2500.0,46.3,46.34,46.29,46.34,2500.0
2015-12-30 15:20:00,46.34,46.34,46.33,46.34,3545.0,46.34,46.34,46.33,46.34,3545.0
2015-12-30 15:25:00,46.33,46.34,46.31,46.32,5885.0,46.33,46.34,46.31,46.32,5885.0
2015-12-30 15:30:00,46.31,46.32,46.2,46.21,7390.0,46.31,46.32,46.2,46.21,7390.0
2015-12-30 15:35:00,46.21,46.22,46.15,46.2,6817.0,46.21,46.22,46.15,46.2,6817.0
2015-12-30 15:40:00,46.19,46.24,46.18,46.22,10042.0,46.19,46.24,46.18,46.22,10042.0
2015-12-30 15:45:00,46.21,46.23,46.2,46.21,7993.0,46.21,46.23,46.2,46.21,7993.0
2015-12-30 15:50:00,46.21,46.23,46.15,46.16,18222.0,46.21,46.23,46.15,46.16,18222.0
2015-12-30 15:55:00,46.17,46.19,46.11,46.13,45697.0,46.17,46.19,46.11,46.13,45697.0
2015-12-31 09:30:00,46.07,46.52,45.91,46.01,6112.0,46.07,46.52,45.91,46.01,6112.0
2015-12-31 09:35:00,45.9,45.94,45.72,45.74,2972.0,45.9,45.94,45.72,45.74,2972.0
2015-12-31 09:40:00,45.82,45.97,45.82,45.9,2002.0,45.82,45.97,45.82,45.9,2002.0
2015-12-31 09:45:00,45.87,45.87,45.72,45.72,1600.0,45.87,45.87,45.72,45.72,1600.0
2015-12-31 09:50:00,45.72,45.72,45.68,45.7,2926.0,45.72,45.72,45.68,45.7,2926.0
2015-12-31 09:55:00,45.72,45.83,45.72,45.82,6800.0,45.72,45.83,45.72,45.82,6800.0
2015-12-31 10:00:00,45.83,45.87,45.81,45.87,3800.0,45.83,45.87,45.81,45.87,3800.0
2015-12-31 10:05:00,45.87,45.9,45.83,45.87,7200.0,45.87,45.9,45.83,45.87,7200.0
2015-12-31 10:10:00,45.9,45.91,45.83,45.84,3950.0,45.9,45.91,45.83,45.84,3950.0
2015-12-31 10:15:00,45.86,45.89,45.85,45.85,5300.0,45.86,45.89,45.85,45.85,5300.0
2015-12-31 10:20:00,45.86,45.86,45.75,45.75,7865.0,45.86,45.86,45.75,45.75,7865.0
2015-12-31 10:25:00,45.75,45.79,45.71,45.72,6800.0,45.75,45.79,45.71,45.72,6800.0
2015-12-31 10:30:00,45.69,45.72,45.64,45.71,6750.0,45.69,45.72,45.64,45.71,6750.0
2015-12-31 10:35:00,45.72,45.73,45.69,45.72,5815.0,45.72,45.73,45.69,45.72,5815.0
2015-12-31 10:40:00,45.72,45.72,45.65,45.69,3200.0,45.72,45.72,45.65,45.69,3200.0
2015-12-31 10:45:00,45.68,45.74,45.68,45.73,1523.0,45.68,45.74,45.68,45.73,1523.0
2015-12-31 10:50:00,45.74,45.79,45.74,45.78,3850.0,45.74,45.79,45.74,45.78,3850.0
2015-12-31 10:55:00,45.78,45.8,45.73,45.74,3960.0,45.78,45.8,45.73,45.74,3960.0
2015-12-31 11:00:00,45.74,45.81,45.72,45.76,4131.0,45.74,45.81,45.72,45.76,4131.0
2015-12-31 11:05:00,45.78,45.84,45.78,45.83,3100.0,45.78,45.84,45.78,45.83,3100.0
2015-12-31 11:10:00,45.8,45.85,45.8,45.85,2400.0,45.8,45.85,45.8,45.85,2400.0
2015-12-31 11:15:00,45.84,45.84,45.79,45.82,1900.0,45.84,45.84,45.79,45.82,1900.0
2015-12-31 11:20:00,45.81,45.81,45.76,45.76,5284.0,45.81,45.81,45.76,45.76,5284.0
2015-12-31 11:25:00,45.75,45.79,45.73,45.78,2720.0,45.75,45.79,45.73,45.78,2720.0
2015-12-31 11:30:00,45.76,45.82,45.74,45.81,2600.0,45.76,45.82,45.74,45.81,2600.0
2015-12-31 11:35:00,45.81,45.86,45.81,45.86,3200.0,45.81,45.86,45.81,45.86,3200.0
2015-12-31 11:40:00,45.9,45.95,45.9,45.94,900.0,45.9,45.95,45.9,45.94,900.0
2015-12-31 11:45:00,45.95,46.03,45.95,46.03,6379.0,45.95,46.03,45.95,46.03,6379.0
2015-12-31 11:50:00,46.02,46.04,46.01,46.04,4437.0,46.02,46.04,46.01,46.04,4437.0
2015-12-31 11:55:00,46.05,46.12,46.05,46.12,5190.0,46.05,46.12,46.05,46.12,5190.0
2015-12-31 12:00:00,46.13,46.23,46.13,46.22,13020.0,46.13,46.23,46.13,46.22,13020.0
2015-12-31 12:05:00,46.22,46.3,46.22,46.29,12632.0,46.22,46.3,46.22,46.29,12632.0
2015-12-31 12:10:00,46.3,46.31,46.26,46.27,8901.0,46.3,46.31,46.26,46.27,8901.0
2015-12-31 12:15:00,46.28,46.3,46.26,46.29,9793.0,46.28,46.3,46.26,46.29,9793.0
2015-12-31 12:20:00,46.27,46.3,46.27,46.3,800.0,46.27,46.3,46.27,46.3,800.0
2015-12-31 12:25:00,46.3,46.31,46.22,46.28,6257.0,46.3,46.31,46.22,46.28,6257.0
2015-12-31 12:30:00,46.26,46.32,46.25,46.32,6408.0,46.26,46.32,46.25,46.32,6408.0
2015-12-31 12:35:00,46.33,46.35,46.32,46.34,2100.0,46.33,46.35,46.32,46.34,2100.0
2015-12-31 12:40:00,46.33,46.34,46.3,46.34,3818.0,46.33,46.34,46.3,46.34,3818.0
2015-12-31 12:45:00,46.33,46.35,46.32,46.32,2900.0,46.33,46.35,46.32,46.32,2900.0
2015-12-31 12:50:00,46.31,46.33,46.3,46.31,3449.0,46.31,46.33,46.3,46.31,3449.0
2015-12-31 12:55:00,46.31,46.32,46.25,46.25,5630.0,46.31,46.32,46.25,46.25,5630.0
2015-12-31 13:00:00,46.26,46.27,46.18,46.18,3381.0,46.26,46.27,46.18,46.18,3381.0
2015-12-31 13:05:00,46.2,46.23,46.13,46.13,10447.0,46.2,46.23,46.13,46.13,10447.0
2015-12-31 13:10:00,46.12,46.19,46.12,46.17,2500.0,46.12,46.19,46.12,46.17,2500.0
2015-12-31 13:15:00,46.16,46.16,46.12,46.15,2600.0,46.16,46.16,46.12,46.15,2600.0
2015-12-31 13:20:00,46.16,46.25,46.16,46.25,3954.0,46.16,46.25,46.16,46.25,3954.0
2015-12-31 13:25:00,46.23,46.23,46.19,46.2,2956.0,46.23,46.23,46.19,46.2,2956.0
2015-12-31 13:30:00,46.2,46.21,46.17,46.17,3416.0,46.2,46.21,46.17,46.17,3416.0
2015-12-31 13:35:00,46.17,46.18,46.12,46.17,5563.0,46.17,46.18,46.12,46.17,5563.0
2015-12-31 13:40:00,46.17,46.26,46.17,46.26,5129.0,46.17,46.26,46.17,46.26,5129.0
2015-12-31 13:45:00,46.26,46.26,46.23,46.24,3597.0,46.26,46.26,46.23,46.24,3597.0
2015-12-31 13:50:00,46.25,46.25,46.24,46.24,1414.0,46.25,46.25,46.24,46.24,1414.0
2015-12-31 13:55:00,46.25,46.28,46.24,46.28,8813.0,46.25,46.28,46.24,46.28,8813.0
2015-12-31 14:00:00,46.29,46.29,46.22,46.22,11151.0,46.29,46.29,46.22,46.22,11151.0
2015-12-31 14:05:00,46.22,46.22,46.18,46.18,2350.0,46.22,46.22,46.18,46.18,2350.0
2015-12-31 14:10:00,46.18,46.18,46.15,46.15,2800.0,46.18,46.18,46.15,46.15,2800.0
2015-12-31 14:15:00,46.15,46.15,46.1,46.12,5501.0,46.15,46.15,46.1,46.12,5501.0
2015-12-31 14:20:00,46.12,46.12,46.01,46.01,3200.0,46.12,46.12,46.01,46.01,3200.0
2015-12-31 14:25:00,46.01,46.04,45.99,46.04,6996.0,46.01,46.04,45.99,46.04,6996.0
2015-12-31 14:30:00,46.04,46.05,46.01,46.01,2400.0,46.04,46.05,46.01,46.01,2400.0
2015-12-31 14:35:00,46.04,46.04,45.97,45.99,5127.0,46.04,46.04,45.97,45.99,5127.0
2015-12-31 14:40:00,46.0,46.04,46.0,46.04,2200.0,46.0,46.04,46.0,46.04,2200.0
2015-12-31 14:45:00,46.04,46.11,46.04,46.11,8277.0,46.04,46.11,46.04,46.11,8277.0
2015-12-31 14:50:00,46.1,46.11,46.08,46.1,3800.0,46.1,46.11,46.08,46.1,3800.0
2015-12-31 14:55:00,46.09,46.09,46.07,46.08,3600.0,46.09,46.09,46.07,46.08,3600.0
2015-12-31 15:00:00,46.07,46.09,46.03,46.09,10100.0,46.07,46.09,46.03,46.09,10100.0
2015-12-31 15:05:00,46.09,46.12,46.01,46.01,30599.0,46.09,46.12,46.01,46.01,30599.0
2015-12-31 15:10:00,46.02,46.06,45.97,46.05,28758.0,46.02,46.06,45.97,46.05,28758.0
2015-12-31 15:15:00,46.03,46.05,46.01,46.02,10184.0,46.03,46.05,46.01,46.02,10184.0
2015-12-31 15:20:00,46.02,46.05,45.99,46.04,27166.0,46.02,46.05,45.99,46.04,27166.0
2015-12-31 15:25:00,46.02,46.02,45.97,45.97,18931.0,46.02,46.02,45.97,45.97,18931.0
2015-12-31 15:30:00,45.97,46.03,45.97,46.02,13746.0,45.97,46.03,45.97,46.02,13746.0
2015-12-31 15:35:00,46.03,46.03,45.95,45.97,8286.0,46.03,46.03,45.95,45.97,8286.0
2015-12-31 15:40:00,45.97,45.97,45.86,45.88,6600.0,45.97,45.97,45.86,45.88,6600.0
2015-12-31 15:45:00,45.88,45.88,45.82,45.85,16170.0,45.88,45.88,45.82,45.85,16170.0
2015-12-31 15:50:00,45.83,45.83,45.77,45.79,16505.0,45.83,45.83,45.77,45.79,16505.0
2015-12-31 15:55:00,45.78,45.78,45.61,45.61,63773.0,45.78,45.78,45.61,45.61,63773.0
2016-01-04 09:30:00,44.85,45.11,44.0,44.75,14146.0,44.85,45.11,44.0,44.75,14146.0
2016-01-04 09:35:00,44.68,44.91,44.67,44.83,4170.0,44.68,44.91,44.67,44.83,4170.0
2016-01-04 09:40:00,44.91,44.91,44.74,44.78,5374.0,44.91,44.91,44.74,44.78,5374.0
2016-01-04 09:45:00,44.75,44.77,44.7,44.75,4900.0,44.75,44.77,44.7,44.75,4900.0
2016-01-04 09:50:00,44.75,44.99,44.75,44.96,6099.0,44.75,44.99,44.75,44.96,6099.0
2016-01-04 09:55:00,44.94,44.96,44.88,44.93,2500.0,44.94,44.96,44.88,44.93,2500.0
2016-01-04 10:00:00,44.94,44.94,44.74,44.79,4983.0,44.94,44.94,44.74,44.79,4983.0
2016-01-04 10:05:00,44.74,44.85,44.72,44.81,6000.0,44.74,44.85,44.72,44.81,6000.0
2016-01-04 10:10:00,44.8,44.8,44.67,44.72,6200.0,44.8,44.8,44.67,44.72,6200.0
2016-01-04 10:15:00,44.72,44.86,44.72,44.86,5700.0,44.72,44.86,44.72,44.86,5700.0
2016-01-04 10:20:00,44.83,44.94,44.81,44.85,7467.0,44.83,44.94,44.81,44.85,7467.0
2016-01-04 10:25:00,44.83,44.89,44.79,44.8,5653.0,44.83,44.89,44.79,44.8,5653.0
2016-01-04 10:30:00,44.79,44.81,44.71,44.71,4949.0,44.79,44.81,44.71,44.71,4949.0
2016-01-04 10:35:00,44.73,44.75,44.67,44.75,7200.0,44.73,44.75,44.67,44.75,7200.0
2016-01-04 10:40:00,44.73,44.85,44.64,44.83,4100.0,44.73,44.85,44.64,44.83,4100.0
2016-01-04 10:45:00,44.82,44.85,44.77,44.79,4200.0,44.82,44.85,44.77,44.79,4200.0
2016-01-04 10:50:00,44.79,44.8,44.72,44.77,6741.0,44.79,44.8,44.72,44.77,6741.0
2016-01-04 10:55:00,44.8,44.8,44.75,44.75,8900.0,44.8,44.8,44.75,44.75,8900.0
2016-01-04 11:00:00,44.74,44.74,44.66,44.68,4759.0,44.74,44.74,44.66,44.68,4759.0
2016-01-04 11:05:00,44.68,44.71,44.63,44.68,7756.0,44.68,44.71,44.63,44.68,7756.0
2016-01-04 11:10:00,44.68,44.78,44.65,44.73,6378.0,44.68,44.78,44.65,44.73,6378.0
2016-01-04 11:15:00,44.73,44.78,44.73,44.74,4300.0,44.73,44.78,44.73,44.74,4300.0
2016-01-04 11:20:00,44.72,44.81,44.71,44.78,8152.0,44.72,44.81,44.71,44.78,8152.0
2016-01-04 11:25:00,44.79,44.83,44.76,44.83,7955.0,44.79,44.83,44.76,44.83,7955.0
2016-01-04 11:30:00,44.81,44.94,44.78,44.89,7133.0,44.81,44.94,44.78,44.89,7133.0
2016-01-04 11:35:00,44.91,44.94,44.85,44.92,7714.0,44.91,44.94,44.85,44.92,7714.0
2016-01-04 11:40:00,44.95,45.0,44.91,44.92,5591.0,44.95,45.0,44.91,44.92,5591.0
2016-01-04 11:45:00,44.93,45.0,44.92,45.0,4800.0,44.93,45.0,44.92,45.0,4800.0
2016-01-04 11:50:00,45.0,45.01,44.97,44.99,3195.0,45.0,45.01,44.97,44.99,3195.0
2016-01-04 11:55:00,45.0,45.01,44.81,44.81,8400.0,45.0,45.01,44.81,44.81,8400.0
2016-01-04 12:00:00,44.82,44.83,44.76,44.8,4100.0,44.82,44.83,44.76,44.8,4100.0
2016-01-04 12:05:00,44.81,44.83,44.76,44.8,4258.0,44.81,44.83,44.76,44.8,4258.0
2016-01-04 12:10:00,44.75,44.76,44.63,44.64,4400.0,44.75,44.76,44.63,44.64,4400.0
2016-01-04 12:15:00,44.66,44.71,44.66,44.7,3002.0,44.66,44.71,44.66,44.7,3002.0
2016-01-04 12:20:00,44.69,44.69,44.59,44.59,7117.0,44.69,44.69,44.59,44.59,7117.0
2016-01-04 12:25:00,44.6,44.69,44.6,44.67,5250.0,44.6,44.69,44.6,44.67,5250.0
2016-01-04 12:30:00,44.65,44.7,44.63,44.69,4700.0,44.65,44.7,44.63,44.69,4700.0
2016-01-04 12:35:00,44.69,44.72,44.65,44.71,6433.0,44.69,44.72,44.65,44.71,6433.0
2016-01-04 12:40:00,44.7,44.77,44.67,44.76,3100.0,44.7,44.77,44.67,44.76,3100.0
2016-01-04 12:45:00,44.77,44.8,44.75,44.77,3800.0,44.77,44.8,44.75,44.77,3800.0
2016-01-04 12:50:00,44.8,44.9,44.8,44.9,1900.0,44.8,44.9,44.8,44.9,1900.0
2016-01-04 12:55:00,44.94,44.94,44.85,44.87,3235.0,44.94,44.94,44.85,44.87,3235.0
2016-01-04 13:00:00,44.86,44.91,44.85,44.89,4346.0,44.86,44.91,44.85,44.89,4346.0
2016-01-04 13:05:00,44.92,44.92,44.89,44.9,3430.0,44.92,44.92,44.89,44.9,3430.0
2016-01-04 13:10:00,44.89,44.9,44.83,44.83,4100.0,44.89,44.9,44.83,44.83,4100.0
2016-01-04 13:15:00,44.85,44.91,44.84,44.85,5020.0,44.85,44.91,44.84,44.85,5020.0
2016-01-04 13:20:00,44.86,44.88,44.83,44.84,4710.0,44.86,44.88,44.83,44.84,4710.0
2016-01-04 13:25:00,44.82,44.94,44.81,44.94,5010.0,44.82,44.94,44.81,44.94,5010.0
2016-01-04 13:30:00,44.91,44.97,44.91,44.94,3400.0,44.91,44.97,44.91,44.94,3400.0
2016-01-04 13:35:00,44.97,44.97,44.92,44.96,3700.0,44.97,44.97,44.92,44.96,3700.0
2016-01-04 13:40:00,44.95,44.96,44.89,44.89,4593.0,44.95,44.96,44.89,44.89,4593.0
2016-01-04 13:45:00,44.89,44.95,44.88,44.92,3991.0,44.89,44.95,44.88,44.92,3991.0
2016-01-04 13:50:00,44.89,44.92,44.81,44.81,11561.0,44.89,44.92,44.81,44.81,11561.0
2016-01-04 13:55:00,44.84,44.86,44.76,44.78,5500.0,44.84,44.86,44.76,44.78,5500.0
2016-01-04 14:00:00,44.8,44.8,44.73,44.76,5970.0,44.8,44.8,44.73,44.76,5970.0
2016-01-04 14:05:00,44.74,44.8,44.67,44.79,6120.0,44.74,44.8,44.67,44.79,6120.0
2016-01-04 14:10:00,44.78,44.79,44.73,44.76,5283.0,44.78,44.79,44.73,44.76,5283.0
2016-01-04 14:15:00,44.76,44.84,44.7,44.84,5828.0,44.76,44.84,44.7,44.84,5828.0
2016-01-04 14:20:00,44.84,44.9,44.83,44.87,4351.0,44.84,44.9,44.83,44.87,4351.0
2016-01-04 14:25:00,44.86,44.87,44.83,44.83,4700.0,44.86,44.87,44.83,44.83,4700.0
2016-01-04 14:30:00,44.83,44.83,44.79,44.8,5355.0,44.83,44.83,44.79,44.8,5355.0
2016-01-04 14:35:00,44.8,44.81,44.75,44.8,4492.0,44.8,44.81,44.75,44.8,4492.0
2016-01-04 14:40:00,44.81,44.83,44.8,44.82,5101.0,44.81,44.83,44.8,44.82,5101.0
2016-01-04 14:45:00,44.82,44.85,44.78,44.82,8008.0,44.82,44.85,44.78,44.82,8008.0
2016-01-04 14:50:00,44.83,44.83,44.75,44.75,6464.0,44.83,44.83,44.75,44.75,6464.0
2016-01-04 14:55:00,44.75,44.84,44.75,44.84,5071.0,44.75,44.84,44.75,44.84,5071.0
2016-01-04 15:00:00,44.84,44.85,44.74,44.75,10602.0,44.84,44.85,44.74,44.75,10602.0
2016-01-04 15:05:00,44.75,44.77,44.72,44.74,4772.0,44.75,44.77,44.72,44.74,4772.0
2016-01-04 15:10:00,44.74,44.77,44.7,44.73,8914.0,44.74,44.77,44.7,44.73,8914.0
2016-01-04 15:15:00,44.73,44.75,44.7,44.74,5802.0,44.73,44.75,44.7,44.74,5802.0
2016-01-04 15:20:00,44.72,44.73,44.62,44.63,7500.0,44.72,44.73,44.62,44.63,7500.0
2016-01-04 15:25:00,44.64,44.67,44.62,44.65,9298.0,44.64,44.67,44.62,44.65,9298.0
2016-01-04 15:30:00,44.65,44.72,44.65,44.7,12104.0,44.65,44.72,44.65,44.7,12104.0
2016-01-04 15:35:00,44.69,44.71,44.62,44.64,16609.0,44.69,44.71,44.62,44.64,16609.0
2016-01-04 15:40:00,44.65,44.74,44.62,44.73,20055.0,44.65,44.74,44.62,44.73,20055.0
2016-01-04 15:45:00,44.73,44.83,44.71,44.82,21729.0,44.73,44.83,44.71,44.82,21729.0
2016-01-04 15:50:00,44.84,44.87,44.78,44.82,20146.0,44.84,44.87,44.78,44.82,20146.0
2016-01-04 15:55:00,44.83,44.93,44.79,44.92,70521.0,44.83,44.93,44.79,44.92,70521.0
2016-01-05 09:30:00,45.15,46.0,44.55,44.86,6904.0,45.15,46.0,44.55,44.86,6904.0
2016-01-05 09:35:00,44.86,45.25,44.85,45.21,7512.0,44.86,45.25,44.85,45.21,7512.0
2016-01-05 09:40:00,45.22,45.22,45.1,45.16,3000.0,45.22,45.22,45.1,45.16,3000.0
2016-01-05 09:45:00,45.21,45.28,45.11,45.22,4564.0,45.21,45.28,45.11,45.22,4564.0
2016-01-05 09:50:00,45.19,45.19,45.13,45.15,3900.0,45.19,45.19,45.13,45.15,3900.0
2016-01-05 09:55:00,45.14,45.15,45.09,45.1,3500.0,45.14,45.15,45.09,45.1,3500.0
2016-01-05 10:00:00,45.08,45.09,44.95,45.02,7495.0,45.08,45.09,44.95,45.02,7495.0
2016-01-05 10:05:00,45.04,45.09,45.02,45.07,5000.0,45.04,45.09,45.02,45.07,5000.0
2016-01-05 10:10:00,45.07,45.13,45.07,45.1,6300.0,45.07,45.13,45.07,45.1,6300.0
2016-01-05 10:15:00,45.11,45.12,45.03,45.1,7350.0,45.11,45.12,45.03,45.1,7350.0
2016-01-05 10:20:00,45.09,45.09,44.96,45.02,2500.0,45.09,45.09,44.96,45.02,2500.0
2016-01-05 10:25:00,45.0,45.0,44.91,44.94,2136.0,45.0,45.0,44.91,44.94,2136.0
2016-01-05 10:30:00,44.9,44.9,44.79,44.84,9542.0,44.9,44.9,44.79,44.84,9542.0
2016-01-05 10:35:00,44.82,44.97,44.77,44.97,9151.0,44.82,44.97,44.77,44.97,9151.0
2016-01-05 10:40:00,45.0,45.09,44.99,45.07,4510.0,45.0,45.09,44.99,45.07,4510.0
2016-01-05 10:45:00,45.06,45.17,45.06,45.17,4700.0,45.06,45.17,45.06,45.17,4700.0
2016-01-05 10:50:00,45.19,45.19,45.12,45.12,2800.0,45.19,45.19,45.12,45.12,2800.0
2016-01-05 10:55:00,45.14,45.15,45.09,45.09,3200.0,45.14,45.15,45.09,45.09,3200.0
2016-01-05 11:00:00,45.11,45.15,45.08,45.1,4160.0,45.11,45.15,45.08,45.1,4160.0
2016-01-05 11:05:00,45.12,45.14,45.09,45.11,3985.0,45.12,45.14,45.09,45.11,3985.0
2016-01-05 11:10:00,45.11,45.12,45.02,45.02,3998.0,45.11,45.12,45.02,45.02,3998.0
2016-01-05 11:15:00,45.02,45.02,44.89,44.89,4853.0,45.02,45.02,44.89,44.89,4853.0
2016-01-05 11:20:00,44.9,44.98,44.89,44.95,9710.0,44.9,44.98,44.89,44.95,9710.0
2016-01-05 11:25:00,44.97,45.03,44.97,45.01,3241.0,44.97,45.03,44.97,45.01,3241.0
2016-01-05 11:30:00,45.0,45.05,44.99,45.05,6501.0,45.0,45.05,44.99,45.05,6501.0
2016-01-05 11:35:00,45.07,45.09,45.05,45.08,1518.0,45.07,45.09,45.05,45.08,1518.0
2016-01-05 11:40:00,45.07,45.09,45.04,45.06,2200.0,45.07,45.09,45.04,45.06,2200.0
2016-01-05 11:45:00,45.04,45.04,44.99,44.99,10706.0,45.04,45.04,44.99,44.99,10706.0
2016-01-05 11:50:00,44.99,45.02,44.98,44.98,3212.0,44.99,45.02,44.98,44.98,3212.0
2016-01-05 11:55:00,44.97,44.98,44.94,44.96,3100.0,44.97,44.98,44.94,44.96,3100.0
2016-01-05 12:00:00,44.95,44.95,44.87,44.91,2400.0,44.95,44.95,44.87,44.91,2400.0
2016-01-05 12:05:00,44.9,44.92,44.79,44.79,1900.0,44.9,44.92,44.79,44.79,1900.0
2016-01-05 12:10:00,44.83,44.83,44.79,44.8,2500.0,44.83,44.83,44.79,44.8,2500.0
2016-01-05 12:15:00,44.76,44.79,44.72,44.76,5200.0,44.76,44.79,44.72,44.76,5200.0
2016-01-05 12:20:00,44.76,44.79,44.73,44.75,5372.0,44.76,44.79,44.73,44.75,5372.0
2016-01-05 12:25:00,44.78,44.78,44.72,44.77,2875.0,44.78,44.78,44.72,44.77,2875.0
2016-01-05 12:30:00,44.76,44.8,44.73,44.78,3547.0,44.76,44.8,44.73,44.78,3547.0
2016-01-05 12:35:00,44.78,44.83,44.78,44.82,3018.0,44.78,44.83,44.78,44.82,3018.0
2016-01-05 12:40:00,44.83,44.83,44.74,44.74,2200.0,44.83,44.83,44.74,44.74,2200.0
2016-01-05 12:45:00,44.75,44.79,44.74,44.77,2891.0,44.75,44.79,44.74,44.77,2891.0
2016-01-05 12:50:00,44.75,44.84,44.75,44.84,2796.0,44.75,44.84,44.75,44.84,2796.0
2016-01-05 12:55:00,44.84,44.84,44.79,44.81,7500.0,44.84,44.84,44.79,44.81,7500.0
2016-01-05 13:00:00,44.81,44.82,44.77,44.82,2645.0,44.81,44.82,44.77,44.82,2645.0
2016-01-05 13:05:00,44.84,44.85,44.83,44.84,1800.0,44.84,44.85,44.83,44.84,1800.0
2016-01-05 13:10:00,44.86,44.87,44.82,44.83,1704.0,44.86,44.87,44.82,44.83,1704.0
2016-01-05 13:15:00,44.82,44.82,44.76,44.76,13496.0,44.82,44.82,44.76,44.76,13496.0
2016-01-05 13:20:00,44.77,44.77,44.72,44.72,8309.0,44.77,44.77,44.72,44.72,8309.0
2016-01-05 13:25:00,44.73,44.81,44.73,44.8,3986.0,44.73,44.81,44.73,44.8,3986.0
2016-01-05 13:30:00,44.8,44.8,44.78,44.8,3962.0,44.8,44.8,44.78,44.8,3962.0
2016-01-05 13:35:00,44.79,44.83,44.79,44.83,3800.0,44.79,44.83,44.79,44.83,3800.0
2016-01-05 13:40:00,44.83,44.93,44.83,44.93,5700.0,44.83,44.93,44.83,44.93,5700.0
2016-01-05 13:45:00,44.93,44.96,44.92,44.96,4500.0,44.93,44.96,44.92,44.96,4500.0
2016-01-05 13:50:00,44.96,45.04,44.96,45.04,5683.0,44.96,45.04,44.96,45.04,5683.0
2016-01-05 13:55:00,45.03,45.05,45.03,45.03,3583.0,45.03,45.05,45.03,45.03,3583.0
2016-01-05 14:00:00,45.03,45.03,44.93,44.93,5200.0,45.03,45.03,44.93,44.93,5200.0
2016-01-05 14:05:00,44.93,44.94,44.91,44.94,5645.0,44.93,44.94,44.91,44.94,5645.0
2016-01-05 14:10:00,44.94,44.96,44.91,44.93,4762.0,44.94,44.96,44.91,44.93,4762.0
2016-01-05 14:15:00,44.92,44.99,44.92,44.98,4614.0,44.92,44.99,44.92,44.98,4614.0
2016-01-05 14:20:00,44.98,45.02,44.98,45.0,3252.0,44.98,45.02,44.98,45.0,3252.0
2016-01-05 14:25:00,45.02,45.03,45.01,45.01,3074.0,45.02,45.03,45.01,45.01,3074.0
2016-01-05 14:30:00,45.0,45.03,45.0,45.01,4117.0,45.0,45.03,45.0,45.01,4117.0
2016-01-05 14:35:00,44.99,45.03,44.98,44.98,4629.0,44.99,45.03,44.98,44.98,4629.0
2016-01-05 14:40:00,44.97,44.97,44.94,44.95,2403.0,44.97,44.97,44.94,44.95,2403.0
2016-01-05 14:45:00,44.95,44.97,44.93,44.97,3920.0,44.95,44.97,44.93,44.97,3920.0
2016-01-05 14:50:00,44.97,44.98,44.94,44.95,2352.0,44.97,44.98,44.94,44.95,2352.0
2016-01-05 14:55:00,44.95,44.96,44.9,44.9,6144.0,44.95,44.96,44.9,44.9,6144.0
2016-01-05 15:00:00,44.91,44.92,44.86,44.87,4554.0,44.91,44.92,44.86,44.87,4554.0
2016-01-05 15:05:00,44.87,44.88,44.83,44.84,7557.0,44.87,44.88,44.83,44.84,7557.0
2016-01-05 15:10:00,44.86,44.94,44.85,44.93,4404.0,44.86,44.94,44.85,44.93,4404.0
2016-01-05 15:15:00,44.93,44.93,44.88,44.9,4928.0,44.93,44.93,44.88,44.9,4928.0
2016-01-05 15:20:00,44.9,44.94,44.88,44.9,8112.0,44.9,44.94,44.88,44.9,8112.0
2016-01-05 15:25:00,44.89,45.0,44.89,44.99,11412.0,44.89,45.0,44.89,44.99,11412.0
2016-01-05 15:30:00,44.98,45.03,44.97,45.02,10737.0,44.98,45.03,44.97,45.02,10737.0
2016-01-05 15:35:00,45.0,45.01,44.95,44.99,9445.0,45.0,45.01,44.95,44.99,9445.0
2016-01-05 15:40:00,45.0,45.08,45.0,45.03,16768.0,45.0,45.08,45.0,45.03,16768.0
2016-01-05 15:45:00,45.04,45.04,45.0,45.0,13030.0,45.04,45.04,45.0,45.0,13030.0
2016-01-05 15:50:00,45.01,45.05,44.98,44.99,16079.0,45.01,45.05,44.98,44.99,16079.0
2016-01-05 15:55:00,45.0,45.04,44.92,44.97,32443.0,45.0,45.04,44.92,44.97,32443.0
2016-01-06 09:30:00,44.37,44.86,44.06,44.54,17487.0,44.37,44.86,44.06,44.54,17487.0
2016-01-06 09:35:00,44.48,44.52,44.32,44.39,8050.0,44.48,44.52,44.32,44.39,8050.0
2016-01-06 09:40:00,44.39,44.46,44.31,44.37,4400.0,44.39,44.46,44.31,44.37,4400.0
2016-01-06 09:45:00,44.43,44.43,44.28,44.35,7679.0,44.43,44.43,44.28,44.35,7679.0
2016-01-06 09:50:00,44.37,44.42,44.37,44.4,2400.0,44.37,44.42,44.37,44.4,2400.0
2016-01-06 09:55:00,44.37,44.42,44.28,44.35,6200.0,44.37,44.42,44.28,44.35,6200.0
2016-01-06 10:00:00,44.32,44.34,44.22,44.25,8604.0,44.32,44.34,44.22,44.25,8604.0
2016-01-06 10:05:00,44.26,44.35,44.21,44.24,6500.0,44.26,44.35,44.21,44.24,6500.0
2016-01-06 10:10:00,44.26,44.32,44.2,44.27,6566.0,44.26,44.32,44.2,44.27,6566.0
2016-01-06 10:15:00,44.29,44.41,44.28,44.37,4150.0,44.29,44.41,44.28,44.37,4150.0
2016-01-06 10:20:00,44.43,44.57,44.39,44.54,4194.0,44.43,44.57,44.39,44.54,4194.0
2016-01-06 10:25:00,44.55,44.57,44.46,44.5,7100.0,44.55,44.57,44.46,44.5,7100.0
2016-01-06 10:30:00,44.5,44.5,44.35,44.43,6253.0,44.5,44.5,44.35,44.43,6253.0
2016-01-06 10:35:00,44.4,44.43,44.33,44.33,4600.0,44.4,44.43,44.33,44.33,4600.0
2016-01-06 10:40:00,44.34,44.39,44.29,44.36,6664.0,44.34,44.39,44.29,44.36,6664.0
2016-01-06 10:45:00,44.34,44.37,44.28,44.37,4536.0,44.34,44.37,44.28,44.37,4536.0
2016-01-06 10:50:00,44.35,44.38,44.34,44.38,2300.0,44.35,44.38,44.34,44.38,2300.0
2016-01-06 10:55:00,44.37,44.48,44.36,44.45,6000.0,44.37,44.48,44.36,44.45,6000.0
2016-01-06 11:00:00,44.45,44.5,44.42,44.5,3700.0,44.45,44.5,44.42,44.5,3700.0
2016-01-06 11:05:00,44.49,44.51,44.38,44.39,4900.0,44.49,44.51,44.38,44.39,4900.0
2016-01-06 11:10:00,44.36,44.38,44.23,44.25,3700.0,44.36,44.38,44.23,44.25,3700.0
2016-01-06 11:15:00,44.27,44.34,44.22,44.31,13499.0,44.27,44.34,44.22,44.31,13499.0
2016-01-06 11:20:00,44.33,44.34,44.27,44.32,14255.0,44.33,44.34,44.27,44.32,14255.0
2016-01-06 11:25:00,44.3,44.31,44.26,44.28,8600.0,44.3,44.31,44.26,44.28,8600.0
2016-01-06 11:30:00,44.28,44.31,44.19,44.3,5800.0,44.28,44.31,44.19,44.3,5800.0
2016-01-06 11:35:00,44.3,44.3,44.25,44.28,5763.0,44.3,44.3,44.25,44.28,5763.0
2016-01-06 11:40:00,44.3,44.32,44.26,44.3,6501.0,44.3,44.32,44.26,44.3,6501.0
2016-01-06 11:45:00,44.28,44.31,44.25,44.28,6900.0,44.28,44.31,44.25,44.28,6900.0
2016-01-06 11:50:00,44.28,44.28,44.22,44.24,4871.0,44.28,44.28,44.22,44.24,4871.0
2016-01-06 11:55:00,44.25,44.25,44.17,44.18,4530.0,44.25,44.25,44.17,44.18,4530.0
2016-01-06 12:00:00,44.21,44.21,44.12,44.14,3400.0,44.21,44.21,44.12,44.14,3400.0
2016-01-06 12:05:00,44.13,44.16,44.1,44.15,4682.0,44.13,44.16,44.1,44.15,4682.0
2016-01-06 12:10:00,44.17,44.18,44.12,44.16,4000.0,44.17,44.18,44.12,44.16,4000.0
2016-01-06 12:15:00,44.16,44.17,44.11,44.13,3600.0,44.16,44.17,44.11,44.13,3600.0
2016-01-06 12:20:00,44.13,44.16,44.12,44.16,2997.0,44.13,44.16,44.12,44.16,2997.0
2016-01-06 12:25:00,44.17,44.17,44.08,44.1,3653.0,44.17,44.17,44.08,44.1,3653.0
2016-01-06 12:30:00,44.1,44.12,44.05,44.12,4283.0,44.1,44.12,44.05,44.12,4283.0
2016-01-06 12:35:00,44.14,44.2,44.09,44.18,4000.0,44.14,44.2,44.09,44.18,4000.0
2016-01-06 12:40:00,44.2,44.22,44.15,44.16,3200.0,44.2,44.22,44.15,44.16,3200.0
2016-01-06 12:45:00,44.16,44.19,44.14,44.17,4601.0,44.16,44.19,44.14,44.17,4601.0
2016-01-06 12:50:00,44.2,44.2,44.15,44.15,2500.0,44.2,44.2,44.15,44.15,2500.0
2016-01-06 12:55:00,44.16,44.19,44.14,44.14,2900.0,44.16,44.19,44.14,44.14,2900.0
2016-01-06 13:00:00,44.15,44.16,44.1,44.13,4100.0,44.15,44.16,44.1,44.13,4100.0
2016-01-06 13:05:00,44.14,44.16,44.13,44.15,2300.0,44.14,44.16,44.13,44.15,2300.0
2016-01-06 13:10:00,44.15,44.15,44.07,44.08,4949.0,44.15,44.15,44.07,44.08,4949.0
2016-01-06 13:15:00,44.09,44.11,44.05,44.09,4000.0,44.09,44.11,44.05,44.09,4000.0
2016-01-06 13:20:00,44.1,44.15,44.09,44.12,7239.0,44.1,44.15,44.09,44.12,7239.0
2016-01-06 13:25:00,44.13,44.15,44.08,44.15,4648.0,44.13,44.15,44.08,44.15,4648.0
2016-01-06 13:30:00,44.15,44.18,44.12,44.18,2600.0,44.15,44.18,44.12,44.18,2600.0
2016-01-06 13:35:00,44.19,44.22,44.16,44.18,2500.0,44.19,44.22,44.16,44.18,2500.0
2016-01-06 13:40:00,44.16,44.17,44.08,44.13,4921.0,44.16,44.17,44.08,44.13,4921.0
2016-01-06 13:45:00,44.13,44.13,44.07,44.07,3300.0,44.13,44.13,44.07,44.07,3300.0
2016-01-06 13:50:00,44.09,44.19,44.09,44.19,9410.0,44.09,44.19,44.09,44.19,9410.0
2016-01-06 13:55:00,44.19,44.19,44.15,44.17,3100.0,44.19,44.19,44.15,44.17,3100.0
2016-01-06 14:00:00,44.14,44.24,44.12,44.15,4900.0,44.14,44.24,44.12,44.15,4900.0
2016-01-06 14:05:00,44.16,44.2,44.09,44.2,6400.0,44.16,44.2,44.09,44.2,6400.0
2016-01-06 14:10:00,44.18,44.21,44.13,44.15,6029.0,44.18,44.21,44.13,44.15,6029.0
2016-01-06 14:15:00,44.13,44.17,44.13,44.17,4500.0,44.13,44.17,44.13,44.17,4500.0
2016-01-06 14:20:00,44.16,44.17,44.1,44.13,5520.0,44.16,44.17,44.1,44.13,5520.0
2016-01-06 14:25:00,44.12,44.15,44.08,44.11,7301.0,44.12,44.15,44.08,44.11,7301.0
2016-01-06 14:30:00,44.13,44.17,44.08,44.17,5074.0,44.13,44.17,44.08,44.17,5074.0
2016-01-06 14:35:00,44.17,44.17,44.11,44.17,3905.0,44.17,44.17,44.11,44.17,3905.0
2016-01-06 14:40:00,44.17,44.17,44.03,44.03,4046.0,44.17,44.17,44.03,44.03,4046.0
2016-01-06 14:45:00,44.05,44.05,43.95,44.01,5500.0,44.05,44.05,43.95,44.01,5500.0
2016-01-06 14:50:00,44.0,44.04,43.97,44.0,15135.0,44.0,44.04,43.97,44.0,15135.0
2016-01-06 14:55:00,44.0,44.01,43.97,43.99,9372.0,44.0,44.01,43.97,43.99,9372.0
2016-01-06 15:00:00,43.99,44.01,43.96,43.99,7805.0,43.99,44.01,43.96,43.99,7805.0
2016-01-06 15:05:00,43.99,44.03,43.98,44.03,6400.0,43.99,44.03,43.98,44.03,6400.0
2016-01-06 15:10:00,44.04,44.1,44.03,44.1,5309.0,44.04,44.1,44.03,44.1,5309.0
2016-01-06 15:15:00,44.1,44.13,44.09,44.13,6134.0,44.1,44.13,44.09,44.13,6134.0
2016-01-06 15:20:00,44.12,44.17,44.1,44.17,10964.0,44.12,44.17,44.1,44.17,10964.0
2016-01-06 15:25:00,44.16,44.21,44.14,44.17,10505.0,44.16,44.21,44.14,44.17,10505.0
2016-01-06 15:30:00,44.18,44.21,44.16,44.21,17623.0,44.18,44.21,44.16,44.21,17623.0
2016-01-06 15:35:00,44.2,44.29,44.17,44.28,15411.0,44.2,44.29,44.17,44.28,15411.0
2016-01-06 15:40:00,44.28,44.31,44.24,44.28,12811.0,44.28,44.31,44.24,44.28,12811.0
2016-01-06 15:45:00,44.29,44.3,44.27,44.3,17750.0,44.29,44.3,44.27,44.3,17750.0
2016-01-06 15:50:00,44.3,44.31,44.18,44.24,37150.0,44.3,44.31,44.18,44.24,37150.0
2016-01-06 15:55:00,44.24,44.31,44.22,44.3,47062.0,44.24,44.31,44.22,44.3,47062.0
2016-01-07 09:30:00,43.5,43.64,43.4,43.54,10851.0,43.5,43.64,43.4,43.54,10851.0
2016-01-07 09:35:00,43.49,43.91,43.49,43.86,10559.0,43.49,43.91,43.49,43.86,10559.0
2016-01-07 09:40:00,43.87,43.92,43.81,43.87,11235.0,43.87,43.92,43.81,43.87,11235.0
2016-01-07 09:45:00,43.86,43.97,43.81,43.97,7915.0,43.86,43.97,43.81,43.97,7915.0
2016-01-07 09:50:00,43.99,43.99,43.88,43.88,6800.0,43.99,43.99,43.88,43.88,6800.0
2016-01-07 09:55:00,43.92,43.95,43.83,43.89,9170.0,43.92,43.95,43.83,43.89,9170.0
2016-01-07 10:00:00,43.87,43.87,43.75,43.75,3987.0,43.87,43.87,43.75,43.75,3987.0
2016-01-07 10:05:00,43.73,43.74,43.68,43.68,3868.0,43.73,43.74,43.68,43.68,3868.0
2016-01-07 10:10:00,43.68,43.69,43.6,43.62,6280.0,43.68,43.69,43.6,43.62,6280.0
2016-01-07 10:15:00,43.63,43.76,43.63,43.76,5773.0,43.63,43.76,43.63,43.76,5773.0
2016-01-07 10:20:00,43.77,43.78,43.61,43.63,4883.0,43.77,43.78,43.61,43.63,4883.0
2016-01-07 10:25:00,43.6,43.68,43.57,43.58,6400.0,43.6,43.68,43.57,43.58,6400.0
2016-01-07 10:30:00,43.58,43.69,43.55,43.69,13811.0,43.58,43.69,43.55,43.69,13811.0
2016-01-07 10:35:00,43.72,43.72,43.63,43.64,6224.0,43.72,43.72,43.63,43.64,6224.0
2016-01-07 10:40:00,43.62,43.7,43.58,43.65,39207.0,43.62,43.7,43.58,43.65,39207.0
2016-01-07 10:45:00,43.63,43.74,43.61,43.69,6800.0,43.63,43.74,43.61,43.69,6800.0
2016-01-07 10:50:00,43.7,43.86,43.68,43.84,17014.0,43.7,43.86,43.68,43.84,17014.0
2016-01-07 10:55:00,43.84,43.92,43.84,43.85,3203.0,43.84,43.92,43.84,43.85,3203.0
2016-01-07 11:00:00,43.85,43.93,43.79,43.83,10432.0,43.85,43.93,43.79,43.83,10432.0
2016-01-07 11:05:00,43.81,43.81,43.64,43.64,5630.0,43.81,43.81,43.64,43.64,5630.0
2016-01-07 11:10:00,43.62,43.64,43.51,43.55,6486.0,43.62,43.64,43.51,43.55,6486.0
2016-01-07 11:15:00,43.56,43.61,43.54,43.56,21060.0,43.56,43.61,43.54,43.56,21060.0
2016-01-07 11:20:00,43.55,43.56,43.39,43.39,3000.0,43.55,43.56,43.39,43.39,3000.0
2016-01-07 11:25:00,43.42,43.51,43.42,43.47,11100.0,43.42,43.51,43.42,43.47,11100.0
2016-01-07 11:30:00,43.5,43.55,43.46,43.54,8200.0,43.5,43.55,43.46,43.54,8200.0
2016-01-07 11:35:00,43.54,43.64,43.54,43.63,6600.0,43.54,43.64,43.54,43.63,6600.0
2016-01-07 11:40:00,43.64,43.71,43.61,43.69,7300.0,43.64,43.71,43.61,43.69,7300.0
2016-01-07 11:45:00,43.68,43.68,43.58,43.65,4634.0,43.68,43.68,43.58,43.65,4634.0
2016-01-07 11:50:00,43.64,43.65,43.55,43.55,4594.0,43.64,43.65,43.55,43.55,4594.0
2016-01-07 11:55:00,43.57,43.61,43.55,43.6,3400.0,43.57,43.61,43.55,43.6,3400.0
2016-01-07 12:00:00,43.57,43.6,43.54,43.59,4081.0,43.57,43.6,43.54,43.59,4081.0
2016-01-07 12:05:00,43.58,43.58,43.53,43.54,4118.0,43.58,43.58,43.53,43.54,4118.0
2016-01-07 12:10:00,43.54,43.57,43.49,43.5,3592.0,43.54,43.57,43.49,43.5,3592.0
2016-01-07 12:15:00,43.51,43.61,43.51,43.6,3963.0,43.51,43.61,43.51,43.6,3963.0
2016-01-07 12:20:00,43.58,43.61,43.56,43.58,4214.0,43.58,43.61,43.56,43.58,4214.0
2016-01-07 12:25:00,43.58,43.59,43.56,43.59,3600.0,43.58,43.59,43.56,43.59,3600.0
2016-01-07 12:30:00,43.6,43.67,43.6,43.62,6100.0,43.6,43.67,43.6,43.62,6100.0
2016-01-07 12:35:00,43.61,43.61,43.47,43.51,4100.0,43.61,43.61,43.47,43.51,4100.0
2016-01-07 12:40:00,43.49,43.53,43.47,43.48,3900.0,43.49,43.53,43.47,43.48,3900.0
2016-01-07 12:45:00,43.47,43.5,43.43,43.43,6300.0,43.47,43.5,43.43,43.43,6300.0
2016-01-07 12:50:00,43.44,43.44,43.37,43.37,5932.0,43.44,43.44,43.37,43.37,5932.0
2016-01-07 12:55:00,43.38,43.38,43.29,43.32,9319.0,43.38,43.38,43.29,43.32,9319.0
2016-01-07 13:00:00,43.33,43.33,43.27,43.29,4925.0,43.33,43.33,43.27,43.29,4925.0
2016-01-07 13:05:00,43.3,43.32,43.25,43.27,5900.0,43.3,43.32,43.25,43.27,5900.0
2016-01-07 13:10:00,43.26,43.26,43.12,43.14,8618.0,43.26,43.26,43.12,43.14,8618.0
2016-01-07 13:15:00,43.16,43.23,43.13,43.23,4100.0,43.16,43.23,43.13,43.23,4100.0
2016-01-07 13:20:00,43.21,43.23,43.09,43.19,6658.0,43.21,43.23,43.09,43.19,6658.0
2016-01-07 13:25:00,43.2,43.3,43.2,43.3,13883.0,43.2,43.3,43.2,43.3,13883.0
2016-01-07 13:30:00,43.27,43.28,43.22,43.25,5256.0,43.27,43.28,43.22,43.25,5256.0
2016-01-07 13:35:00,43.25,43.25,43.15,43.2,4460.0,43.25,43.25,43.15,43.2,4460.0
2016-01-07 13:40:00,43.2,43.25,43.17,43.23,3093.0,43.2,43.25,43.17,43.23,3093.0
2016-01-07 13:45:00,43.23,43.24,43.18,43.24,3425.0,43.23,43.24,43.18,43.24,3425.0
2016-01-07 13:50:00,43.24,43.28,43.19,43.28,6745.0,43.24,43.28,43.19,43.28,6745.0
2016-01-07 13:55:00,43.28,43.32,43.25,43.25,3100.0,43.28,43.32,43.25,43.25,3100.0
2016-01-07 14:00:00,43.27,43.31,43.22,43.23,4300.0,43.27,43.31,43.22,43.23,4300.0
2016-01-07 14:05:00,43.22,43.28,43.22,43.23,6200.0,43.22,43.28,43.22,43.23,6200.0
2016-01-07 14:10:00,43.22,43.33,43.22,43.27,7102.0,43.22,43.33,43.22,43.27,7102.0
2016-01-07 14:15:00,43.29,43.33,43.27,43.33,2549.0,43.29,43.33,43.27,43.33,2549.0
2016-01-07 14:20:00,43.34,43.34,43.23,43.24,5875.0,43.34,43.34,43.23,43.24,5875.0
2016-01-07 14:25:00,43.25,43.28,43.2,43.2,10100.0,43.25,43.28,43.2,43.2,10100.0
2016-01-07 14:30:00,43.2,43.23,43.15,43.17,4700.0,43.2,43.23,43.15,43.17,4700.0
2016-01-07 14:35:00,43.19,43.25,43.19,43.23,8048.0,43.19,43.25,43.19,43.23,8048.0
2016-01-07 14:40:00,43.24,43.31,43.22,43.3,5821.0,43.24,43.31,43.22,43.3,5821.0
2016-01-07 14:45:00,43.31,43.39,43.31,43.37,4828.0,43.31,43.39,43.31,43.37,4828.0
2016-01-07 14:50:00,43.39,43.45,43.39,43.45,6306.0,43.39,43.45,43.39,43.45,6306.0
2016-01-07 14:55:00,43.42,43.49,43.4,43.4,15428.0,43.42,43.49,43.4,43.4,15428.0
2016-01-07 15:00:00,43.41,43.41,43.32,43.34,7617.0,43.41,43.41,43.32,43.34,7617.0
2016-01-07 15:05:00,43.33,43.43,43.33,43.42,10129.0,43.33,43.43,43.33,43.42,10129.0
2016-01-07 15:10:00,43.42,43.47,43.39,43.4,6762.0,43.42,43.47,43.39,43.4,6762.0
2016-01-07 15:15:00,43.38,43.4,43.34,43.36,9370.0,43.38,43.4,43.34,43.36,9370.0
2016-01-07 15:20:00,43.37,43.38,43.28,43.3,9945.0,43.37,43.38,43.28,43.3,9945.0
2016-01-07 15:25:00,43.32,43.32,43.21,43.26,8402.0,43.32,43.32,43.21,43.26,8402.0
2016-01-07 15:30:00,43.25,43.39,43.23,43.38,14573.0,43.25,43.39,43.23,43.38,14573.0
2016-01-07 15:35:00,43.36,43.42,43.34,43.39,11652.0,43.36,43.42,43.34,43.39,11652.0
2016-01-07 15:40:00,43.38,43.4,43.3,43.31,18002.0,43.38,43.4,43.3,43.31,18002.0
2016-01-07 15:45:00,43.3,43.43,43.29,43.39,19197.0,43.3,43.43,43.29,43.39,19197.0
2016-01-07 15:50:00,43.39,43.42,43.33,43.38,21497.0,43.39,43.42,43.33,43.38,21497.0
2016-01-07 15:55:00,43.39,43.42,43.24,43.27,77866.0,43.39,43.42,43.24,43.27,77866.0
2016-01-08 09:30:00,43.46,43.6,43.37,43.6,8593.0,43.46,43.6,43.37,43.6,8593.0
2016-01-08 09:35:00,43.52,43.63,43.43,43.63,3200.0,43.52,43.63,43.43,43.63,3200.0
2016-01-08 09:40:00,43.63,43.65,43.48,43.52,3100.0,43.63,43.65,43.48,43.52,3100.0
2016-01-08 09:45:00,43.48,43.58,43.43,43.5,4850.0,43.48,43.58,43.43,43.5,4850.0
2016-01-08 09:50:00,43.48,43.57,43.42,43.48,3172.0,43.48,43.57,43.42,43.48,3172.0
2016-01-08 09:55:00,43.48,43.62,43.48,43.62,1200.0,43.48,43.62,43.48,43.62,1200.0
2016-01-08 10:00:00,43.62,43.62,43.34,43.34,4715.0,43.62,43.62,43.34,43.34,4715.0
2016-01-08 10:05:00,43.34,43.41,43.32,43.32,2200.0,43.34,43.41,43.32,43.32,2200.0
2016-01-08 10:10:00,43.32,43.39,43.29,43.32,5200.0,43.32,43.39,43.29,43.32,5200.0
2016-01-08 10:15:00,43.29,43.38,43.29,43.3,5000.0,43.29,43.38,43.29,43.3,5000.0
2016-01-08 10:20:00,43.33,43.33,43.25,43.27,4200.0,43.33,43.33,43.25,43.27,4200.0
2016-01-08 10:25:00,43.31,43.33,43.26,43.26,5200.0,43.31,43.33,43.26,43.26,5200.0
2016-01-08 10:30:00,43.23,43.31,43.23,43.26,3499.0,43.23,43.31,43.23,43.26,3499.0
2016-01-08 10:35:00,43.25,43.27,43.1,43.1,6713.0,43.25,43.27,43.1,43.1,6713.0
2016-01-08 10:40:00,43.11,43.13,43.05,43.05,6300.0,43.11,43.13,43.05,43.05,6300.0
2016-01-08 10:45:00,43.07,43.18,43.05,43.18,4300.0,43.07,43.18,43.05,43.18,4300.0
2016-01-08 10:50:00,43.16,43.17,43.02,43.04,4710.0,43.16,43.17,43.02,43.04,4710.0
2016-01-08 10:55:00,43.02,43.13,43.01,43.08,4727.0,43.02,43.13,43.01,43.08,4727.0
2016-01-08 11:00:00,43.09,43.12,43.04,43.04,3300.0,43.09,43.12,43.04,43.04,3300.0
2016-01-08 11:05:00,43.08,43.08,42.85,42.96,22087.0,43.08,43.08,42.85,42.96,22087.0
2016-01-08 11:10:00,42.96,42.98,42.87,42.88,7002.0,42.96,42.98,42.87,42.88,7002.0
2016-01-08 11:15:00,42.89,42.91,42.86,42.86,5958.0,42.89,42.91,42.86,42.86,5958.0
2016-01-08 11:20:00,42.85,42.88,42.78,42.88,6100.0,42.85,42.88,42.78,42.88,6100.0
2016-01-08 11:25:00,42.88,42.88,42.84,42.84,9521.0,42.88,42.88,42.84,42.84,9521.0
2016-01-08 11:30:00,42.85,42.85,42.65,42.68,22338.0,42.85,42.85,42.65,42.68,22338.0
2016-01-08 11:35:00,42.67,42.77,42.65,42.76,7350.0,42.67,42.77,42.65,42.76,7350.0
2016-01-08 11:40:00,42.74,42.76,42.69,42.76,5920.0,42.74,42.76,42.69,42.76,5920.0
2016-01-08 11:45:00,42.77,42.79,42.73,42.79,8741.0,42.77,42.79,42.73,42.79,8741.0
2016-01-08 11:50:00,42.76,42.81,42.75,42.8,7853.0,42.76,42.81,42.75,42.8,7853.0
2016-01-08 11:55:00,42.81,42.86,42.8,42.85,7400.0,42.81,42.86,42.8,42.85,7400.0
2016-01-08 12:00:00,42.83,42.88,42.83,42.86,4644.0,42.83,42.88,42.83,42.86,4644.0
2016-01-08 12:05:00,42.87,42.98,42.86,42.98,6000.0,42.87,42.98,42.86,42.98,6000.0
2016-01-08 12:10:00,42.97,42.98,42.9,42.9,5900.0,42.97,42.98,42.9,42.9,5900.0
2016-01-08 12:15:00,42.91,42.91,42.86,42.89,22302.0,42.91,42.91,42.86,42.89,22302.0
2016-01-08 12:20:00,42.89,42.91,42.87,42.89,30898.0,42.89,42.91,42.87,42.89,30898.0
2016-01-08 12:25:00,42.89,42.92,42.88,42.89,31244.0,42.89,42.92,42.88,42.89,31244.0
2016-01-08 12:30:00,42.88,42.91,42.86,42.88,10976.0,42.88,42.91,42.86,42.88,10976.0
2016-01-08 12:35:00,42.89,42.91,42.86,42.86,9354.0,42.89,42.91,42.86,42.86,9354.0
2016-01-08 12:40:00,42.87,42.87,42.84,42.87,2500.0,42.87,42.87,42.84,42.87,2500.0
2016-01-08 12:45:00,42.86,42.92,42.84,42.9,9909.0,42.86,42.92,42.84,42.9,9909.0
2016-01-08 12:50:00,42.89,42.89,42.79,42.84,9859.0,42.89,42.89,42.79,42.84,9859.0
2016-01-08 12:55:00,42.8,42.82,42.78,42.8,8590.0,42.8,42.82,42.78,42.8,8590.0
2016-01-08 13:00:00,42.8,42.84,42.78,42.83,10858.0,42.8,42.84,42.78,42.83,10858.0
2016-01-08 13:05:00,42.8,42.8,42.76,42.78,4400.0,42.8,42.8,42.76,42.78,4400.0
2016-01-08 13:10:00,42.77,42.8,42.75,42.78,2200.0,42.77,42.8,42.75,42.78,2200.0
2016-01-08 13:15:00,42.76,42.78,42.73,42.74,7000.0,42.76,42.78,42.73,42.74,7000.0
2016-01-08 13:20:00,42.74,42.76,42.71,42.72,3692.0,42.74,42.76,42.71,42.72,3692.0
2016-01-08 13:25:00,42.73,42.73,42.66,42.66,10400.0,42.73,42.73,42.66,42.66,10400.0
2016-01-08 13:30:00,42.67,42.71,42.67,42.7,7600.0,42.67,42.71,42.67,42.7,7600.0
2016-01-08 13:35:00,42.7,42.71,42.68,42.69,37926.0,42.7,42.71,42.68,42.69,37926.0
2016-01-08 13:40:00,42.7,42.71,42.68,42.7,16659.0,42.7,42.71,42.68,42.7,16659.0
2016-01-08 13:45:00,42.7,42.71,42.65,42.66,9000.0,42.7,42.71,42.65,42.66,9000.0
2016-01-08 13:50:00,42.66,42.69,42.63,42.69,7502.0,42.66,42.69,42.63,42.69,7502.0
2016-01-08 13:55:00,42.69,42.7,42.65,42.66,7500.0,42.69,42.7,42.65,42.66,7500.0
2016-01-08 14:00:00,42.66,42.69,42.65,42.68,9002.0,42.66,42.69,42.65,42.68,9002.0
2016-01-08 14:05:00,42.67,42.69,42.66,42.68,7358.0,42.67,42.69,42.66,42.68,7358.0
2016-01-08 14:10:00,42.66,42.67,42.61,42.64,5137.0,42.66,42.67,42.61,42.64,5137.0
2016-01-08 14:15:00,42.63,42.68,42.61,42.66,7500.0,42.63,42.68,42.61,42.66,7500.0
2016-01-08 14:20:00,42.66,42.69,42.61,42.61,57886.0,42.66,42.69,42.61,42.61,57886.0
2016-01-08 14:25:00,42.61,42.66,42.58,42.66,5669.0,42.61,42.66,42.58,42.66,5669.0
2016-01-08 14:30:00,42.64,42.67,42.64,42.65,15500.0,42.64,42.67,42.64,42.65,15500.0
2016-01-08 14:35:00,42.64,42.65,42.62,42.63,10693.0,42.64,42.65,42.62,42.63,10693.0
2016-01-08 14:40:00,42.63,42.66,42.62,42.65,18957.0,42.63,42.66,42.62,42.65,18957.0
2016-01-08 14:45:00,42.65,42.66,42.62,42.65,15813.0,42.65,42.66,42.62,42.65,15813.0
2016-01-08 14:50:00,42.65,42.66,42.6,42.64,15692.0,42.65,42.66,42.6,42.64,15692.0
2016-01-08 14:55:00,42.64,42.65,42.61,42.65,5318.0,42.64,42.65,42.61,42.65,5318.0
2016-01-08 15:00:00,42.64,42.66,42.61,42.65,14283.0,42.64,42.66,42.61,42.65,14283.0
2016-01-08 15:05:00,42.63,42.69,42.62,42.62,12912.0,42.63,42.69,42.62,42.62,12912.0
2016-01-08 15:10:00,42.62,42.67,42.62,42.65,13450.0,42.62,42.67,42.62,42.65,13450.0
2016-01-08 15:15:00,42.64,42.66,42.61,42.61,13583.0,42.64,42.66,42.61,42.61,13583.0
2016-01-08 15:20:00,42.61,42.64,42.6,42.63,10503.0,42.61,42.64,42.6,42.63,10503.0
2016-01-08 15:25:00,42.63,42.64,42.55,42.55,11261.0,42.63,42.64,42.55,42.55,11261.0
2016-01-08 15:30:00,42.55,42.59,42.51,42.55,11881.0,42.55,42.59,42.51,42.55,11881.0
2016-01-08 15:35:00,42.54,42.58,42.49,42.51,14156.0,42.54,42.58,42.49,42.51,14156.0
2016-01-08 15:40:00,42.51,42.52,42.44,42.51,23372.0,42.51,42.52,42.44,42.51,23372.0
2016-01-08 15:45:00,42.51,42.52,42.4,42.4,53201.0,42.51,42.52,42.4,42.4,53201.0
2016-01-08 15:50:00,42.41,42.44,42.34,42.34,40389.0,42.41,42.44,42.34,42.34,40389.0
2016-01-08 15:55:00,42.35,42.38,42.27,42.35,155641.0,42.35,42.38,42.27,42.35,155641.0
2016-01-11 09:30:00,42.63,42.72,42.54,42.56,9455.0,42.63,42.72,42.54,42.56,9455.0
2016-01-11 09:35:00,42.52,42.57,42.41,42.5,9198.0,42.52,42.57,42.41,42.5,9198.0
2016-01-11 09:40:00,42.51,42.52,42.4,42.46,8397.0,42.51,42.52,42.4,42.46,8397.0
2016-01-11 09:45:00,42.46,42.52,42.41,42.47,12207.0,42.46,42.52,42.41,42.47,12207.0
2016-01-11 09:50:00,42.43,42.44,42.36,42.41,2554.0,42.43,42.44,42.36,42.41,2554.0
2016-01-11 09:55:00,42.39,42.39,42.29,42.38,9231.0,42.39,42.39,42.29,42.38,9231.0
2016-01-11 10:00:00,42.4,42.45,42.37,42.37,3226.0,42.4,42.45,42.37,42.37,3226.0
2016-01-11 10:05:00,42.4,42.47,42.39,42.46,3650.0,42.4,42.47,42.39,42.46,3650.0
2016-01-11 10:10:00,42.49,42.52,42.42,42.44,8000.0,42.49,42.52,42.42,42.44,8000.0
2016-01-11 10:15:00,42.45,42.45,42.28,42.35,13200.0,42.45,42.45,42.28,42.35,13200.0
2016-01-11 10:20:00,42.38,42.42,42.33,42.35,3889.0,42.38,42.42,42.33,42.35,3889.0
2016-01-11 10:25:00,42.35,42.35,42.3,42.35,8200.0,42.35,42.35,42.3,42.35,8200.0
2016-01-11 10:30:00,42.34,42.39,42.33,42.39,4813.0,42.34,42.39,42.33,42.39,4813.0
2016-01-11 10:35:00,42.39,42.39,42.28,42.28,5739.0,42.39,42.39,42.28,42.28,5739.0
2016-01-11 10:40:00,42.27,42.41,42.25,42.4,13845.0,42.27,42.41,42.25,42.4,13845.0
2016-01-11 10:45:00,42.4,42.41,42.29,42.29,8284.0,42.4,42.41,42.29,42.29,8284.0
2016-01-11 10:50:00,42.3,42.32,42.19,42.21,2000.0,42.3,42.32,42.19,42.21,2000.0
2016-01-11 10:55:00,42.22,42.24,42.14,42.21,4854.0,42.22,42.24,42.14,42.21,4854.0
2016-01-11 11:00:00,42.21,42.25,42.16,42.16,10830.0,42.21,42.25,42.16,42.16,10830.0
2016-01-11 11:05:00,42.17,42.18,42.13,42.14,3350.0,42.17,42.18,42.13,42.14,3350.0
2016-01-11 11:10:00,42.16,42.2,42.11,42.2,3600.0,42.16,42.2,42.11,42.2,3600.0
2016-01-11 11:15:00,42.21,42.37,42.21,42.34,5400.0,42.21,42.37,42.21,42.34,5400.0
2016-01-11 11:20:00,42.32,42.32,42.24,42.26,4500.0,42.32,42.32,42.24,42.26,4500.0
2016-01-11 11:25:00,42.25,42.26,42.19,42.25,5446.0,42.25,42.26,42.19,42.25,5446.0
2016-01-11 11:30:00,42.23,42.23,42.17,42.2,3200.0,42.23,42.23,42.17,42.2,3200.0
2016-01-11 11:35:00,42.18,42.27,42.18,42.25,6049.0,42.18,42.27,42.18,42.25,6049.0
2016-01-11 11:40:00,42.26,42.35,42.26,42.28,4176.0,42.26,42.35,42.26,42.28,4176.0
2016-01-11 11:45:00,42.3,42.36,42.27,42.33,5879.0,42.3,42.36,42.27,42.33,5879.0
2016-01-11 11:50:00,42.32,42.39,42.31,42.32,21597.0,42.32,42.39,42.31,42.32,21597.0
2016-01-11 11:55:00,42.34,42.34,42.28,42.32,5715.0,42.34,42.34,42.28,42.32,5715.0
2016-01-11 12:00:00,42.33,42.33,42.29,42.29,2169.0,42.33,42.33,42.29,42.29,2169.0
2016-01-11 12:05:00,42.29,42.31,42.25,42.26,3127.0,42.29,42.31,42.25,42.26,3127.0
2016-01-11 12:10:00,42.27,42.28,42.22,42.23,2300.0,42.27,42.28,42.22,42.23,2300.0
2016-01-11 12:15:00,42.22,42.23,42.12,42.13,3400.0,42.22,42.23,42.12,42.13,3400.0
2016-01-11 12:20:00,42.16,42.18,42.06,42.14,7467.0,42.16,42.18,42.06,42.14,7467.0
2016-01-11 12:25:00,42.12,42.14,42.08,42.1,4091.0,42.12,42.14,42.08,42.1,4091.0
2016-01-11 12:30:00,42.11,42.13,42.1,42.1,2600.0,42.11,42.13,42.1,42.1,2600.0
2016-01-11 12:35:00,42.13,42.15,42.11,42.12,2584.0,42.13,42.15,42.11,42.12,2584.0
2016-01-11 12:40:00,42.12,42.17,42.11,42.12,3281.0,42.12,42.17,42.11,42.12,3281.0
2016-01-11 12:45:00,42.13,42.14,42.09,42.09,3707.0,42.13,42.14,42.09,42.09,3707.0
2016-01-11 12:50:00,42.11,42.14,42.05,42.05,4384.0,42.11,42.14,42.05,42.05,4384.0
2016-01-11 12:55:00,42.08,42.1,42.07,42.1,1700.0,42.08,42.1,42.07,42.1,1700.0
2016-01-11 13:00:00,42.12,42.17,42.08,42.17,5216.0,42.12,42.17,42.08,42.17,5216.0
2016-01-11 13:05:00,42.16,42.16,42.08,42.09,7714.0,42.16,42.16,42.08,42.09,7714.0
2016-01-11 13:10:00,42.09,42.11,41.97,41.97,13722.0,42.09,42.11,41.97,41.97,13722.0
2016-01-11 13:15:00,42.0,42.05,41.98,42.05,1498.0,42.0,42.05,41.98,42.05,1498.0
2016-01-11 13:20:00,42.08,42.09,42.04,42.08,5000.0,42.08,42.09,42.04,42.08,5000.0
2016-01-11 13:25:00,42.06,42.06,41.98,41.98,10583.0,42.06,42.06,41.98,41.98,10583.0
2016-01-11 13:30:00,41.98,42.03,41.97,42.02,5300.0,41.98,42.03,41.97,42.02,5300.0
2016-01-11 13:35:00,42.03,42.04,41.93,41.97,4580.0,42.03,42.04,41.93,41.97,4580.0
2016-01-11 13:40:00,41.97,41.97,41.9,41.91,4513.0,41.97,41.97,41.9,41.91,4513.0
2016-01-11 13:45:00,41.92,41.93,41.82,41.83,4949.0,41.92,41.93,41.82,41.83,4949.0
2016-01-11 13:50:00,41.84,41.95,41.83,41.93,4100.0,41.84,41.95,41.83,41.93,4100.0
2016-01-11 13:55:00,41.95,41.97,41.93,41.95,4600.0,41.95,41.97,41.93,41.95,4600.0
2016-01-11 14:00:00,41.97,41.98,41.91,41.98,5390.0,41.97,41.98,41.91,41.98,5390.0
2016-01-11 14:05:00,41.97,41.99,41.94,41.95,5000.0,41.97,41.99,41.94,41.95,5000.0
2016-01-11 14:10:00,41.96,42.03,41.94,41.94,4614.0,41.96,42.03,41.94,41.94,4614.0
2016-01-11 14:15:00,41.93,42.03,41.92,42.02,3962.0,41.93,42.03,41.92,42.02,3962.0
2016-01-11 14:20:00,42.01,42.07,41.96,42.06,8029.0,42.01,42.07,41.96,42.06,8029.0
2016-01-11 14:25:00,42.05,42.14,42.01,42.1,6750.0,42.05,42.14,42.01,42.1,6750.0
2016-01-11 14:30:00,42.09,42.09,42.02,42.06,10489.0,42.09,42.09,42.02,42.06,10489.0
2016-01-11 14:35:00,42.05,42.06,42.0,42.06,5806.0,42.05,42.06,42.0,42.06,5806.0
2016-01-11 14:40:00,42.07,42.11,42.05,42.11,5150.0,42.07,42.11,42.05,42.11,5150.0
2016-01-11 14:45:00,42.12,42.12,42.06,42.08,4930.0,42.12,42.12,42.06,42.08,4930.0
2016-01-11 14:50:00,42.07,42.08,41.98,42.01,19179.0,42.07,42.08,41.98,42.01,19179.0
2016-01-11 14:55:00,42.01,42.01,41.94,41.97,7334.0,42.01,42.01,41.94,41.97,7334.0
2016-01-11 15:00:00,41.98,42.0,41.94,41.98,14087.0,41.98,42.0,41.94,41.98,14087.0
2016-01-11 15:05:00,41.98,41.98,41.88,41.93,11958.0,41.98,41.98,41.88,41.93,11958.0
2016-01-11 15:10:00,41.93,41.96,41.89,41.93,5297.0,41.93,41.96,41.89,41.93,5297.0
2016-01-11 15:15:00,41.94,41.95,41.89,41.94,15710.0,41.94,41.95,41.89,41.94,15710.0
2016-01-11 15:20:00,41.93,42.08,41.91,42.08,9249.0,41.93,42.08,41.91,42.08,9249.0
2016-01-11 15:25:00,42.06,42.2,42.04,42.12,24259.0,42.06,42.2,42.04,42.12,24259.0
2016-01-11 15:30:00,42.12,42.23,42.11,42.22,36285.0,42.12,42.23,42.11,42.22,36285.0
2016-01-11 15:35:00,42.22,42.23,42.13,42.2,28677.0,42.22,42.23,42.13,42.2,28677.0
2016-01-11 15:40:00,42.19,42.33,42.19,42.31,13632.0,42.19,42.33,42.19,42.31,13632.0
2016-01-11 15:45:00,42.31,42.31,42.15,42.18,36602.0,42.31,42.31,42.15,42.18,36602.0
2016-01-11 15:50:00,42.18,42.23,42.17,42.2,36297.0,42.18,42.23,42.17,42.2,36297.0
2016-01-11 15:55:00,42.21,42.21,42.01,42.09,143193.0,42.21,42.21,42.01,42.09,143193.0
2016-01-12 09:30:00,42.44,43.02,42.43,42.54,6171.0,42.44,43.02,42.43,42.54,6171.0
2016-01-12 09:35:00,42.53,42.55,42.33,42.37,15200.0,42.53,42.55,42.33,42.37,15200.0
2016-01-12 09:40:00,42.38,42.47,42.33,42.45,10404.0,42.38,42.47,42.33,42.45,10404.0
2016-01-12 09:45:00,42.44,42.65,42.44,42.52,12500.0,42.44,42.65,42.44,42.52,12500.0
2016-01-12 09:50:00,42.52,42.58,42.34,42.35,6400.0,42.52,42.58,42.34,42.35,6400.0
2016-01-12 09:55:00,42.34,42.36,42.23,42.25,9949.0,42.34,42.36,42.23,42.25,9949.0
2016-01-12 10:00:00,42.27,42.35,42.12,42.12,18609.0,42.27,42.35,42.12,42.12,18609.0
2016-01-12 10:05:00,42.14,42.16,42.03,42.05,14006.0,42.14,42.16,42.03,42.05,14006.0
2016-01-12 10:10:00,42.04,42.14,42.03,42.07,11055.0,42.04,42.14,42.03,42.07,11055.0
2016-01-12 10:15:00,42.03,42.07,41.95,42.06,18700.0,42.03,42.07,41.95,42.06,18700.0
2016-01-12 10:20:00,42.04,42.04,41.87,41.87,16597.0,42.04,42.04,41.87,41.87,16597.0
2016-01-12 10:25:00,41.91,41.98,41.9,41.94,17067.0,41.91,41.98,41.9,41.94,17067.0
2016-01-12 10:30:00,41.94,42.04,41.93,42.02,17980.0,41.94,42.04,41.93,42.02,17980.0
2016-01-12 10:35:00,42.02,42.07,41.83,41.86,17645.0,42.02,42.07,41.83,41.86,17645.0
2016-01-12 10:40:00,41.87,41.92,41.82,41.88,10000.0,41.87,41.92,41.82,41.88,10000.0
2016-01-12 10:45:00,41.89,41.9,41.77,41.77,9152.0,41.89,41.9,41.77,41.77,9152.0
2016-01-12 10:50:00,41.77,41.88,41.77,41.88,6973.0,41.77,41.88,41.77,41.88,6973.0
2016-01-12 10:55:00,41.88,41.92,41.86,41.91,10452.0,41.88,41.92,41.86,41.91,10452.0
2016-01-12 11:00:00,41.91,41.94,41.86,41.86,8905.0,41.91,41.94,41.86,41.86,8905.0
2016-01-12 11:05:00,41.88,41.88,41.8,41.83,9230.0,41.88,41.88,41.8,41.83,9230.0
2016-01-12 11:10:00,41.83,41.83,41.69,41.73,11104.0,41.83,41.83,41.69,41.73,11104.0
2016-01-12 11:15:00,41.71,41.79,41.7,41.75,30346.0,41.71,41.79,41.7,41.75,30346.0
2016-01-12 11:20:00,41.77,41.79,41.71,41.73,8856.0,41.77,41.79,41.71,41.73,8856.0
2016-01-12 11:25:00,41.74,41.83,41.7,41.81,7069.0,41.74,41.83,41.7,41.81,7069.0
2016-01-12 11:30:00,41.81,41.86,41.81,41.86,5750.0,41.81,41.86,41.81,41.86,5750.0
2016-01-12 11:35:00,41.86,41.88,41.82,41.84,5600.0,41.86,41.88,41.82,41.84,5600.0
2016-01-12 11:40:00,41.83,41.9,41.81,41.9,7735.0,41.83,41.9,41.81,41.9,7735.0
2016-01-12 11:45:00,41.9,42.0,41.86,42.0,7600.0,41.9,42.0,41.86,42.0,7600.0
2016-01-12 11:50:00,41.99,42.1,41.99,42.07,10157.0,41.99,42.1,41.99,42.07,10157.0
2016-01-12 11:55:00,42.07,42.15,42.07,42.1,11370.0,42.07,42.15,42.07,42.1,11370.0
2016-01-12 12:00:00,42.11,42.21,42.08,42.18,10973.0,42.11,42.21,42.08,42.18,10973.0
2016-01-12 12:05:00,42.18,42.21,42.16,42.17,3950.0,42.18,42.21,42.16,42.17,3950.0
2016-01-12 12:10:00,42.17,42.17,42.06,42.06,5350.0,42.17,42.17,42.06,42.06,5350.0
2016-01-12 12:15:00,42.04,42.06,41.98,41.98,8324.0,42.04,42.06,41.98,41.98,8324.0
2016-01-12 12:20:00,41.97,41.98,41.93,41.93,5805.0,41.97,41.98,41.93,41.93,5805.0
2016-01-12 12:25:00,41.93,42.03,41.92,42.02,6750.0,41.93,42.03,41.92,42.02,6750.0
2016-01-12 12:30:00,42.01,42.04,41.94,41.94,3972.0,42.01,42.04,41.94,41.94,3972.0
2016-01-12 12:35:00,41.93,41.93,41.79,41.86,7200.0,41.93,41.93,41.79,41.86,7200.0
2016-01-12 12:40:00,41.83,41.85,41.77,41.79,5610.0,41.83,41.85,41.77,41.79,5610.0
2016-01-12 12:45:00,41.78,41.84,41.72,41.84,5900.0,41.78,41.84,41.72,41.84,5900.0
2016-01-12 12:50:00,41.84,41.85,41.79,41.84,4000.0,41.84,41.85,41.79,41.84,4000.0
2016-01-12 12:55:00,41.82,41.83,41.75,41.77,8803.0,41.82,41.83,41.75,41.77,8803.0
2016-01-12 13:00:00,41.77,41.84,41.76,41.82,7802.0,41.77,41.84,41.76,41.82,7802.0
2016-01-12 13:05:00,41.82,41.86,41.79,41.82,4100.0,41.82,41.86,41.79,41.82,4100.0
2016-01-12 13:10:00,41.81,41.89,41.78,41.87,5358.0,41.81,41.89,41.78,41.87,5358.0
2016-01-12 13:15:00,41.85,41.85,41.79,41.82,3900.0,41.85,41.85,41.79,41.82,3900.0
2016-01-12 13:20:00,41.82,41.83,41.76,41.77,3300.0,41.82,41.83,41.76,41.77,3300.0
2016-01-12 13:25:00,41.75,41.75,41.69,41.73,8576.0,41.75,41.75,41.69,41.73,8576.0
2016-01-12 13:30:00,41.71,41.74,41.67,41.69,9663.0,41.71,41.74,41.67,41.69,9663.0
2016-01-12 13:35:00,41.71,41.73,41.66,41.71,6900.0,41.71,41.73,41.66,41.71,6900.0
2016-01-12 13:40:00,41.71,41.84,41.7,41.84,5700.0,41.71,41.84,41.7,41.84,5700.0
2016-01-12 13:45:00,41.84,41.87,41.82,41.86,4800.0,41.84,41.87,41.82,41.86,4800.0
2016-01-12 13:50:00,41.85,41.87,41.82,41.83,5100.0,41.85,41.87,41.82,41.83,5100.0
2016-01-12 13:55:00,41.84,41.85,41.78,41.8,10326.0,41.84,41.85,41.78,41.8,10326.0
2016-01-12 14:00:00,41.79,41.81,41.64,41.64,10460.0,41.79,41.81,41.64,41.64,10460.0
2016-01-12 14:05:00,41.64,41.7,41.61,41.66,6848.0,41.64,41.7,41.61,41.66,6848.0
2016-01-12 14:10:00,41.65,41.72,41.63,41.65,9954.0,41.65,41.72,41.63,41.65,9954.0
2016-01-12 14:15:00,41.64,41.64,41.58,41.58,7408.0,41.64,41.64,41.58,41.58,7408.0
2016-01-12 14:20:00,41.57,41.68,41.56,41.68,10433.0,41.57,41.68,41.56,41.68,10433.0
2016-01-12 14:25:00,41.69,41.73,41.67,41.71,7721.0,41.69,41.73,41.67,41.71,7721.0
2016-01-12 14:30:00,41.72,41.82,41.72,41.8,5420.0,41.72,41.82,41.72,41.8,5420.0
2016-01-12 14:35:00,41.8,41.89,41.8,41.88,6254.0,41.8,41.89,41.8,41.88,6254.0
2016-01-12 14:40:00,41.87,41.89,41.81,41.82,7830.0,41.87,41.89,41.81,41.82,7830.0
2016-01-12 14:45:00,41.82,41.85,41.79,41.8,10416.0,41.82,41.85,41.79,41.8,10416.0
2016-01-12 14:50:00,41.81,41.92,41.79,41.92,10052.0,41.81,41.92,41.79,41.92,10052.0
2016-01-12 14:55:00,41.91,41.99,41.91,41.98,9594.0,41.91,41.99,41.91,41.98,9594.0
2016-01-12 15:00:00,41.97,41.99,41.87,41.9,11369.0,41.97,41.99,41.87,41.9,11369.0
2016-01-12 15:05:00,41.91,41.93,41.86,41.88,8361.0,41.91,41.93,41.86,41.88,8361.0
2016-01-12 15:10:00,41.88,41.94,41.87,41.9,12533.0,41.88,41.94,41.87,41.9,12533.0
2016-01-12 15:15:00,41.9,41.92,41.87,41.92,28394.0,41.9,41.92,41.87,41.92,28394.0
2016-01-12 15:20:00,41.93,41.95,41.9,41.9,71206.0,41.93,41.95,41.9,41.9,71206.0
2016-01-12 15:25:00,41.9,42.1,41.9,42.04,30055.0,41.9,42.1,41.9,42.04,30055.0
2016-01-12 15:30:00,42.04,42.06,41.99,42.0,24530.0,42.04,42.06,41.99,42.0,24530.0
2016-01-12 15:35:00,42.0,42.08,41.97,41.97,36273.0,42.0,42.08,41.97,41.97,36273.0
2016-01-12 15:40:00,41.97,42.06,41.92,42.06,43060.0,41.97,42.06,41.92,42.06,43060.0
2016-01-12 15:45:00,42.05,42.09,41.98,42.04,35336.0,42.05,42.09,41.98,42.04,35336.0
2016-01-12 15:50:00,42.03,42.07,41.99,42.0,116454.0,42.03,42.07,41.99,42.0,116454.0
2016-01-12 15:55:00,42.01,42.02,41.96,42.02,134879.0,42.01,42.02,41.96,42.02,134879.0
2016-01-13 09:30:00,42.11,42.16,41.99,41.99,11339.0,42.11,42.16,41.99,41.99,11339.0
2016-01-13 09:35:00,41.89,42.17,41.82,42.14,7595.0,41.89,42.17,41.82,42.14,7595.0
2016-01-13 09:40:00,42.13,42.13,41.97,41.97,8600.0,42.13,42.13,41.97,41.97,8600.0
2016-01-13 09:45:00,41.93,41.98,41.9,41.9,4700.0,41.93,41.98,41.9,41.9,4700.0
2016-01-13 09:50:00,41.88,41.9,41.78,41.85,6511.0,41.88,41.9,41.78,41.85,6511.0
2016-01-13 09:55:00,41.86,41.94,41.81,41.81,5200.0,41.86,41.94,41.81,41.81,5200.0
2016-01-13 10:00:00,41.79,41.9,41.78,41.83,7120.0,41.79,41.9,41.78,41.83,7120.0
2016-01-13 10:05:00,41.81,41.81,41.7,41.72,14990.0,41.81,41.81,41.7,41.72,14990.0
2016-01-13 10:10:00,41.75,41.78,41.69,41.69,5080.0,41.75,41.78,41.69,41.69,5080.0
2016-01-13 10:15:00,41.65,41.67,41.55,41.58,12655.0,41.65,41.67,41.55,41.58,12655.0
2016-01-13 10:20:00,41.59,41.66,41.59,41.64,5900.0,41.59,41.66,41.59,41.64,5900.0
2016-01-13 10:25:00,41.62,41.73,41.62,41.71,7600.0,41.62,41.73,41.62,41.71,7600.0
2016-01-13 10:30:00,41.69,41.69,41.5,41.5,7614.0,41.69,41.69,41.5,41.5,7614.0
2016-01-13 10:35:00,41.52,41.57,41.5,41.5,8525.0,41.52,41.57,41.5,41.5,8525.0
2016-01-13 10:40:00,41.5,41.59,41.5,41.56,14359.0,41.5,41.59,41.5,41.56,14359.0
2016-01-13 10:45:00,41.56,41.57,41.48,41.52,15546.0,41.56,41.57,41.48,41.52,15546.0
2016-01-13 10:50:00,41.53,41.59,41.52,41.54,10057.0,41.53,41.59,41.52,41.54,10057.0
2016-01-13 10:55:00,41.54,41.57,41.5,41.53,10375.0,41.54,41.57,41.5,41.53,10375.0
2016-01-13 11:00:00,41.52,41.54,41.47,41.47,5902.0,41.52,41.54,41.47,41.47,5902.0
2016-01-13 11:05:00,41.45,41.47,41.33,41.33,9831.0,41.45,41.47,41.33,41.33,9831.0
2016-01-13 11:10:00,41.32,41.45,41.31,41.45,8716.0,41.32,41.45,41.31,41.45,8716.0
2016-01-13 11:15:00,41.44,41.47,41.4,41.43,15126.0,41.44,41.47,41.4,41.43,15126.0
2016-01-13 11:20:00,41.44,41.44,41.38,41.4,10000.0,41.44,41.44,41.38,41.4,10000.0
2016-01-13 11:25:00,41.39,41.4,41.35,41.36,4979.0,41.39,41.4,41.35,41.36,4979.0
2016-01-13 11:30:00,41.36,41.38,41.29,41.33,15878.0,41.36,41.38,41.29,41.33,15878.0
2016-01-13 11:35:00,41.35,41.38,41.3,41.3,13437.0,41.35,41.38,41.3,41.3,13437.0
2016-01-13 11:40:00,41.3,41.35,41.3,41.34,5460.0,41.3,41.35,41.3,41.34,5460.0
2016-01-13 11:45:00,41.34,41.34,41.21,41.21,4100.0,41.34,41.34,41.21,41.21,4100.0
2016-01-13 11:50:00,41.21,41.26,41.21,41.21,5656.0,41.21,41.26,41.21,41.21,5656.0
2016-01-13 11:55:00,41.2,41.2,41.07,41.14,10161.0,41.2,41.2,41.07,41.14,10161.0
2016-01-13 12:00:00,41.15,41.26,41.14,41.23,7368.0,41.15,41.26,41.14,41.23,7368.0
2016-01-13 12:05:00,41.22,41.22,41.17,41.17,8196.0,41.22,41.22,41.17,41.17,8196.0
2016-01-13 12:10:00,41.18,41.19,41.1,41.19,13692.0,41.18,41.19,41.1,41.19,13692.0
2016-01-13 12:15:00,41.19,41.2,41.11,41.12,14733.0,41.19,41.2,41.11,41.12,14733.0
2016-01-13 12:20:00,41.12,41.2,41.09,41.19,8551.0,41.12,41.2,41.09,41.19,8551.0
2016-01-13 12:25:00,41.18,41.19,41.12,41.12,6177.0,41.18,41.19,41.12,41.12,6177.0
2016-01-13 12:30:00,41.12,41.12,40.98,40.99,9295.0,41.12,41.12,40.98,40.99,9295.0
2016-01-13 12:35:00,40.99,40.99,40.88,40.88,14996.0,40.99,40.99,40.88,40.88,14996.0
2016-01-13 12:40:00,40.88,40.89,40.84,40.84,11914.0,40.88,40.89,40.84,40.84,11914.0
2016-01-13 12:45:00,40.83,40.87,40.77,40.87,68824.0,40.83,40.87,40.77,40.87,68824.0
2016-01-13 12:50:00,40.85,40.85,40.75,40.85,15466.0,40.85,40.85,40.75,40.85,15466.0
2016-01-13 12:55:00,40.85,40.9,40.81,40.9,7553.0,40.85,40.9,40.81,40.9,7553.0
2016-01-13 13:00:00,40.89,40.91,40.83,40.89,9480.0,40.89,40.91,40.83,40.89,9480.0
2016-01-13 13:05:00,40.91,40.95,40.87,40.95,9866.0,40.91,40.95,40.87,40.95,9866.0
2016-01-13 13:10:00,40.96,41.01,40.94,41.0,19000.0,40.96,41.01,40.94,41.0,19000.0
2016-01-13 13:15:00,41.0,41.01,40.95,40.96,12495.0,41.0,41.01,40.95,40.96,12495.0
2016-01-13 13:20:00,40.96,40.97,40.91,40.92,9406.0,40.96,40.97,40.91,40.92,9406.0
2016-01-13 13:25:00,40.92,40.92,40.87,40.87,6800.0,40.92,40.92,40.87,40.87,6800.0
2016-01-13 13:30:00,40.88,40.89,40.84,40.88,13933.0,40.88,40.89,40.84,40.88,13933.0
2016-01-13 13:35:00,40.89,40.91,40.84,40.84,12934.0,40.89,40.91,40.84,40.84,12934.0
2016-01-13 13:40:00,40.84,40.87,40.79,40.79,11174.0,40.84,40.87,40.79,40.79,11174.0
2016-01-13 13:45:00,40.79,40.81,40.73,40.73,13900.0,40.79,40.81,40.73,40.73,13900.0
2016-01-13 13:50:00,40.73,40.8,40.71,40.73,12258.0,40.73,40.8,40.71,40.73,12258.0
2016-01-13 13:55:00,40.74,40.78,40.72,40.72,33454.0,40.74,40.78,40.72,40.72,33454.0
2016-01-13 14:00:00,40.72,40.8,40.72,40.74,13437.0,40.72,40.8,40.72,40.74,13437.0
2016-01-13 14:05:00,40.72,40.76,40.62,40.69,15766.0,40.72,40.76,40.62,40.69,15766.0
2016-01-13 14:10:00,40.68,40.79,40.66,40.73,8814.0,40.68,40.79,40.66,40.73,8814.0
2016-01-13 14:15:00,40.74,40.74,40.63,40.67,25023.0,40.74,40.74,40.63,40.67,25023.0
2016-01-13 14:20:00,40.68,40.79,40.62,40.74,74757.0,40.68,40.79,40.62,40.74,74757.0
2016-01-13 14:25:00,40.74,40.78,40.65,40.76,15444.0,40.74,40.78,40.65,40.76,15444.0
2016-01-13 14:30:00,40.76,40.76,40.56,40.56,21273.0,40.76,40.76,40.56,40.56,21273.0
2016-01-13 14:35:00,40.56,40.65,40.52,40.62,18848.0,40.56,40.65,40.52,40.62,18848.0
2016-01-13 14:40:00,40.61,40.61,40.36,40.38,30789.0,40.61,40.61,40.36,40.38,30789.0
2016-01-13 14:45:00,40.38,40.51,40.38,40.49,20285.0,40.38,40.51,40.38,40.49,20285.0
2016-01-13 14:50:00,40.5,40.67,40.5,40.67,7731.0,40.5,40.67,40.5,40.67,7731.0
2016-01-13 14:55:00,40.68,40.75,40.67,40.75,9688.0,40.68,40.75,40.67,40.75,9688.0
2016-01-13 15:00:00,40.74,40.8,40.69,40.69,10220.0,40.74,40.8,40.69,40.69,10220.0
2016-01-13 15:05:00,40.71,40.8,40.69,40.74,12578.0,40.71,40.8,40.69,40.74,12578.0
2016-01-13 15:10:00,40.73,40.74,40.67,40.68,17788.0,40.73,40.74,40.67,40.68,17788.0
2016-01-13 15:15:00,40.66,40.86,40.64,40.86,16351.0,40.66,40.86,40.64,40.86,16351.0
2016-01-13 15:20:00,40.85,40.88,40.79,40.88,14443.0,40.85,40.88,40.79,40.88,14443.0
2016-01-13 15:25:00,40.87,40.94,40.87,40.88,21287.0,40.87,40.94,40.87,40.88,21287.0
2016-01-13 15:30:00,40.86,40.88,40.83,40.85,21117.0,40.86,40.88,40.83,40.85,21117.0
2016-01-13 15:35:00,40.84,40.84,40.72,40.78,22201.0,40.84,40.84,40.72,40.78,22201.0
2016-01-13 15:40:00,40.79,40.89,40.76,40.76,21202.0,40.79,40.89,40.76,40.76,21202.0
2016-01-13 15:45:00,40.77,40.77,40.59,40.61,25875.0,40.77,40.77,40.59,40.61,25875.0
2016-01-13 15:50:00,40.61,40.63,40.49,40.51,62119.0,40.61,40.63,40.49,40.51,62119.0
2016-01-13 15:55:00,40.51,40.56,40.48,40.53,124105.0,40.51,40.56,40.48,40.53,124105.0
2016-01-14 09:30:00,40.83,40.85,40.2,40.78,8096.0,40.83,40.85,40.2,40.78,8096.0
2016-01-14 09:35:00,40.78,40.78,40.48,40.48,9214.0,40.78,40.78,40.48,40.48,9214.0
2016-01-14 09:40:00,40.56,40.66,40.39,40.5,43103.0,40.56,40.66,40.39,40.5,43103.0
2016-01-14 09:45:00,40.62,40.78,40.48,40.58,15637.0,40.62,40.78,40.48,40.58,15637.0
2016-01-14 09:50:00,40.62,40.62,40.45,40.46,9378.0,40.62,40.62,40.45,40.46,9378.0
2016-01-14 09:55:00,40.48,40.5,40.27,40.41,21234.0,40.48,40.5,40.27,40.41,21234.0
2016-01-14 10:00:00,40.42,40.42,40.31,40.4,7900.0,40.42,40.42,40.31,40.4,7900.0
2016-01-14 10:05:00,40.41,40.45,40.37,40.38,15400.0,40.41,40.45,40.37,40.38,15400.0
2016-01-14 10:10:00,40.34,40.49,40.3,40.48,15748.0,40.34,40.49,40.3,40.48,15748.0
2016-01-14 10:15:00,40.5,40.68,40.45,40.68,12382.0,40.5,40.68,40.45,40.68,12382.0
2016-01-14 10:20:00,40.73,40.74,40.62,40.73,10508.0,40.73,40.74,40.62,40.73,10508.0
2016-01-14 10:25:00,40.73,40.83,40.71,40.8,14088.0,40.73,40.83,40.71,40.8,14088.0
2016-01-14 10:30:00,40.82,40.98,40.75,40.9,22200.0,40.82,40.98,40.75,40.9,22200.0
2016-01-14 10:35:00,40.93,41.02,40.89,40.98,22154.0,40.93,41.02,40.89,40.98,22154.0
2016-01-14 10:40:00,40.98,41.07,40.9,41.07,10500.0,40.98,41.07,40.9,41.07,10500.0
2016-01-14 10:45:00,41.08,41.11,40.94,41.0,10771.0,41.08,41.11,40.94,41.0,10771.0
2016-01-14 10:50:00,41.03,41.04,40.9,40.9,9200.0,41.03,41.04,40.9,40.9,9200.0
2016-01-14 10:55:00,40.9,40.91,40.73,40.74,16300.0,40.9,40.91,40.73,40.74,16300.0
2016-01-14 11:00:00,40.78,40.8,40.64,40.68,10921.0,40.78,40.8,40.64,40.68,10921.0
2016-01-14 11:05:00,40.67,40.76,40.66,40.67,6472.0,40.67,40.76,40.66,40.67,6472.0
2016-01-14 11:10:00,40.68,40.75,40.62,40.74,13072.0,40.68,40.75,40.62,40.74,13072.0
2016-01-14 11:15:00,40.73,40.74,40.58,40.58,6514.0,40.73,40.74,40.58,40.58,6514.0
2016-01-14 11:20:00,40.55,40.57,40.47,40.5,4038.0,40.55,40.57,40.47,40.5,4038.0
2016-01-14 11:25:00,40.49,40.67,40.49,40.64,18590.0,40.49,40.67,40.49,40.64,18590.0
2016-01-14 11:30:00,40.67,40.7,40.59,40.6,6547.0,40.67,40.7,40.59,40.6,6547.0
2016-01-14 11:35:00,40.62,40.62,40.51,40.55,6300.0,40.62,40.62,40.51,40.55,6300.0
2016-01-14 11:40:00,40.57,40.69,40.57,40.66,10655.0,40.57,40.69,40.57,40.66,10655.0
2016-01-14 11:45:00,40.7,40.77,40.68,40.76,7200.0,40.7,40.77,40.68,40.76,7200.0
2016-01-14 11:50:00,40.74,40.78,40.69,40.72,6307.0,40.74,40.78,40.69,40.72,6307.0
2016-01-14 11:55:00,40.73,40.79,40.71,40.78,8624.0,40.73,40.79,40.71,40.78,8624.0
2016-01-14 12:00:00,40.78,40.89,40.78,40.82,8355.0,40.78,40.89,40.78,40.82,8355.0
2016-01-14 12:05:00,40.82,40.82,40.76,40.76,3000.0,40.82,40.82,40.76,40.76,3000.0
2016-01-14 12:10:00,40.75,40.75,40.69,40.72,4944.0,40.75,40.75,40.69,40.72,4944.0
2016-01-14 12:15:00,40.72,40.87,40.72,40.87,6898.0,40.72,40.87,40.72,40.87,6898.0
2016-01-14 12:20:00,40.88,40.92,40.76,40.87,16211.0,40.88,40.92,40.76,40.87,16211.0
2016-01-14 12:25:00,40.86,40.88,40.81,40.85,12949.0,40.86,40.88,40.81,40.85,12949.0
2016-01-14 12:30:00,40.84,40.96,40.83,40.93,5505.0,40.84,40.96,40.83,40.93,5505.0
2016-01-14 12:35:00,40.93,41.02,40.92,41.01,4400.0,40.93,41.02,40.92,41.01,4400.0
2016-01-14 12:40:00,41.05,41.09,40.99,41.01,7000.0,41.05,41.09,40.99,41.01,7000.0
2016-01-14 12:45:00,41.01,41.07,40.99,41.06,6427.0,41.01,41.07,40.99,41.06,6427.0
2016-01-14 12:50:00,41.06,41.11,40.97,41.11,6012.0,41.06,41.11,40.97,41.11,6012.0
2016-01-14 12:55:00,41.1,41.11,41.05,41.05,6494.0,41.1,41.11,41.05,41.05,6494.0
2016-01-14 13:00:00,41.04,41.1,41.03,41.09,8900.0,41.04,41.1,41.03,41.09,8900.0
2016-01-14 13:05:00,41.1,41.16,41.06,41.13,10893.0,41.1,41.16,41.06,41.13,10893.0
2016-01-14 13:10:00,41.16,41.16,41.09,41.12,8245.0,41.16,41.16,41.09,41.12,8245.0
2016-01-14 13:15:00,41.1,41.2,41.1,41.2,107200.0,41.1,41.2,41.1,41.2,107200.0
2016-01-14 13:20:00,41.21,41.3,41.21,41.26,10390.0,41.21,41.3,41.21,41.26,10390.0
2016-01-14 13:25:00,41.26,41.32,41.24,41.25,9758.0,41.26,41.32,41.24,41.25,9758.0
2016-01-14 13:30:00,41.23,41.29,41.22,41.25,9400.0,41.23,41.29,41.22,41.25,9400.0
2016-01-14 13:35:00,41.25,41.31,41.24,41.26,6678.0,41.25,41.31,41.24,41.26,6678.0
2016-01-14 13:40:00,41.26,41.26,41.22,41.24,7861.0,41.26,41.26,41.22,41.24,7861.0
2016-01-14 13:45:00,41.25,41.27,41.2,41.21,14430.0,41.25,41.27,41.2,41.21,14430.0
2016-01-14 13:50:00,41.24,41.32,41.2,41.31,14084.0,41.24,41.32,41.2,41.31,14084.0
2016-01-14 13:55:00,41.33,41.35,41.3,41.32,8408.0,41.33,41.35,41.3,41.32,8408.0
2016-01-14 14:00:00,41.33,41.33,41.3,41.33,9700.0,41.33,41.33,41.3,41.33,9700.0
2016-01-14 14:05:00,41.35,41.37,41.33,41.35,5659.0,41.35,41.37,41.33,41.35,5659.0
2016-01-14 14:10:00,41.36,41.42,41.3,41.42,11456.0,41.36,41.42,41.3,41.42,11456.0
2016-01-14 14:15:00,41.41,41.47,41.39,41.39,6241.0,41.41,41.47,41.39,41.39,6241.0
2016-01-14 14:20:00,41.4,41.48,41.37,41.48,8406.0,41.4,41.48,41.37,41.48,8406.0
2016-01-14 14:25:00,41.48,41.52,41.44,41.48,40415.0,41.48,41.52,41.44,41.48,40415.0
2016-01-14 14:30:00,41.5,41.52,41.46,41.52,8598.0,41.5,41.52,41.46,41.52,8598.0
2016-01-14 14:35:00,41.53,41.53,41.47,41.47,7443.0,41.53,41.53,41.47,41.47,7443.0
2016-01-14 14:40:00,41.48,41.53,41.48,41.51,42169.0,41.48,41.53,41.48,41.51,42169.0
2016-01-14 14:45:00,41.51,41.59,41.51,41.55,7995.0,41.51,41.59,41.51,41.55,7995.0
2016-01-14 14:50:00,41.56,41.61,41.54,41.58,9732.0,41.56,41.61,41.54,41.58,9732.0
2016-01-14 14:55:00,41.59,41.62,41.56,41.6,19312.0,41.59,41.62,41.56,41.6,19312.0
2016-01-14 15:00:00,41.58,41.59,41.54,41.54,12657.0,41.58,41.59,41.54,41.54,12657.0
2016-01-14 15:05:00,41.53,41.6,41.53,41.56,13489.0,41.53,41.6,41.53,41.56,13489.0
2016-01-14 15:10:00,41.57,41.59,41.52,41.52,11965.0,41.57,41.59,41.52,41.52,11965.0
2016-01-14 15:15:00,41.52,41.53,41.46,41.46,7436.0,41.52,41.53,41.46,41.46,7436.0
2016-01-14 15:20:00,41.47,41.49,41.38,41.4,10329.0,41.47,41.49,41.38,41.4,10329.0
2016-01-14 15:25:00,41.42,41.42,41.33,41.33,12967.0,41.42,41.42,41.33,41.33,12967.0
2016-01-14 15:30:00,41.32,41.37,41.28,41.29,19456.0,41.32,41.37,41.28,41.29,19456.0
2016-01-14 15:35:00,41.3,41.35,41.2,41.22,23535.0,41.3,41.35,41.2,41.22,23535.0
2016-01-14 15:40:00,41.21,41.3,41.2,41.29,31759.0,41.21,41.3,41.2,41.29,31759.0
2016-01-14 15:45:00,41.29,41.38,41.28,41.28,30298.0,41.29,41.38,41.28,41.28,30298.0
2016-01-14 15:50:00,41.29,41.34,41.2,41.25,41426.0,41.29,41.34,41.2,41.25,41426.0
2016-01-14 15:55:00,41.27,41.34,41.22,41.24,58114.0,41.27,41.34,41.22,41.24,58114.0
2016-01-15 09:30:00,40.12,40.41,40.11,40.29,22015.0,40.12,40.41,40.11,40.29,22015.0
2016-01-15 09:35:00,40.29,40.57,40.29,40.54,6479.0,40.29,40.57,40.29,40.54,6479.0
2016-01-15 09:40:00,40.54,40.56,40.42,40.55,4800.0,40.54,40.56,40.42,40.55,4800.0
2016-01-15 09:45:00,40.59,40.72,40.5,40.65,7050.0,40.59,40.72,40.5,40.65,7050.0
2016-01-15 09:50:00,40.66,40.66,40.49,40.53,5949.0,40.66,40.66,40.49,40.53,5949.0
2016-01-15 09:55:00,40.52,40.56,40.4,40.41,4500.0,40.52,40.56,40.4,40.41,4500.0
2016-01-15 10:00:00,40.4,40.51,40.35,40.38,8887.0,40.4,40.51,40.35,40.38,8887.0
2016-01-15 10:05:00,40.41,40.58,40.39,40.53,5800.0,40.41,40.58,40.39,40.53,5800.0
2016-01-15 10:10:00,40.53,40.54,40.32,40.43,9300.0,40.53,40.54,40.32,40.43,9300.0
2016-01-15 10:15:00,40.41,40.52,40.41,40.5,6250.0,40.41,40.52,40.41,40.5,6250.0
2016-01-15 10:20:00,40.52,40.75,40.52,40.69,6095.0,40.52,40.75,40.52,40.69,6095.0
2016-01-15 10:25:00,40.66,40.73,40.58,40.58,10616.0,40.66,40.73,40.58,40.58,10616.0
2016-01-15 10:30:00,40.56,40.72,40.56,40.61,8479.0,40.56,40.72,40.56,40.61,8479.0
2016-01-15 10:35:00,40.63,40.76,40.61,40.76,4754.0,40.63,40.76,40.61,40.76,4754.0
2016-01-15 10:40:00,40.76,40.78,40.65,40.67,7635.0,40.76,40.78,40.65,40.67,7635.0
2016-01-15 10:45:00,40.65,40.75,40.6,40.75,4873.0,40.65,40.75,40.6,40.75,4873.0
2016-01-15 10:50:00,40.75,40.75,40.56,40.56,5200.0,40.75,40.75,40.56,40.56,5200.0
2016-01-15 10:55:00,40.59,40.59,40.52,40.58,5500.0,40.59,40.59,40.52,40.58,5500.0
2016-01-15 11:00:00,40.56,40.58,40.4,40.43,9687.0,40.56,40.58,40.4,40.43,9687.0
2016-01-15 11:05:00,40.42,40.48,40.4,40.41,6932.0,40.42,40.48,40.4,40.41,6932.0
2016-01-15 11:10:00,40.4,40.47,40.33,40.47,6200.0,40.4,40.47,40.33,40.47,6200.0
2016-01-15 11:15:00,40.5,40.57,40.38,40.43,6063.0,40.5,40.57,40.38,40.43,6063.0
2016-01-15 11:20:00,40.42,40.55,40.39,40.51,5200.0,40.42,40.55,40.39,40.51,5200.0
2016-01-15 11:25:00,40.51,40.6,40.46,40.49,7701.0,40.51,40.6,40.46,40.49,7701.0
2016-01-15 11:30:00,40.53,40.53,40.43,40.46,9714.0,40.53,40.53,40.43,40.46,9714.0
2016-01-15 11:35:00,40.43,40.49,40.4,40.42,10623.0,40.43,40.49,40.4,40.42,10623.0
2016-01-15 11:40:00,40.44,40.44,40.38,40.43,3200.0,40.44,40.44,40.38,40.43,3200.0
2016-01-15 11:45:00,40.41,40.5,40.41,40.44,8174.0,40.41,40.5,40.41,40.44,8174.0
2016-01-15 11:50:00,40.4,40.47,40.38,40.4,4501.0,40.4,40.47,40.38,40.4,4501.0
2016-01-15 11:55:00,40.38,40.46,40.33,40.46,4814.0,40.38,40.46,40.33,40.46,4814.0
2016-01-15 12:00:00,40.41,40.42,40.3,40.34,56800.0,40.41,40.42,40.3,40.34,56800.0
2016-01-15 12:05:00,40.33,40.35,40.26,40.3,5126.0,40.33,40.35,40.26,40.3,5126.0
2016-01-15 12:10:00,40.32,40.38,40.31,40.35,3986.0,40.32,40.38,40.31,40.35,3986.0
2016-01-15 12:15:00,40.36,40.36,40.18,40.21,8039.0,40.36,40.36,40.18,40.21,8039.0
2016-01-15 12:20:00,40.21,40.26,40.19,40.22,5386.0,40.21,40.26,40.19,40.22,5386.0
2016-01-15 12:25:00,40.2,40.21,40.11,40.15,5421.0,40.2,40.21,40.11,40.15,5421.0
2016-01-15 12:30:00,40.12,40.12,40.03,40.06,7104.0,40.12,40.12,40.03,40.06,7104.0
2016-01-15 12:35:00,40.1,40.1,39.97,40.02,6700.0,40.1,40.1,39.97,40.02,6700.0
2016-01-15 12:40:00,40.01,40.13,40.01,40.13,5000.0,40.01,40.13,40.01,40.13,5000.0
2016-01-15 12:45:00,40.15,40.22,40.12,40.18,5806.0,40.15,40.22,40.12,40.18,5806.0
2016-01-15 12:50:00,40.18,40.26,40.13,40.16,8411.0,40.18,40.26,40.13,40.16,8411.0
2016-01-15 12:55:00,40.18,40.23,40.1,40.1,16025.0,40.18,40.23,40.1,40.1,16025.0
2016-01-15 13:00:00,40.1,40.1,40.01,40.06,15645.0,40.1,40.1,40.01,40.06,15645.0
2016-01-15 13:05:00,40.06,40.06,39.92,39.95,10600.0,40.06,40.06,39.92,39.95,10600.0
2016-01-15 13:10:00,39.95,40.13,39.94,40.11,8045.0,39.95,40.13,39.94,40.11,8045.0
2016-01-15 13:15:00,40.1,40.15,40.07,40.14,11143.0,40.1,40.15,40.07,40.14,11143.0
2016-01-15 13:20:00,40.14,40.22,40.14,40.22,6872.0,40.14,40.22,40.14,40.22,6872.0
2016-01-15 13:25:00,40.21,40.24,40.09,40.14,22912.0,40.21,40.24,40.09,40.14,22912.0
2016-01-15 13:30:00,40.12,40.15,40.08,40.15,12881.0,40.12,40.15,40.08,40.15,12881.0
2016-01-15 13:35:00,40.15,40.15,40.1,40.13,18627.0,40.15,40.15,40.1,40.13,18627.0
2016-01-15 13:40:00,40.13,40.22,40.12,40.22,50545.0,40.13,40.22,40.12,40.22,50545.0
2016-01-15 13:45:00,40.21,40.47,40.19,40.35,17680.0,40.21,40.47,40.19,40.35,17680.0
2016-01-15 13:50:00,40.34,40.47,40.32,40.46,7144.0,40.34,40.47,40.32,40.46,7144.0
2016-01-15 13:55:00,40.44,40.46,40.41,40.44,4800.0,40.44,40.46,40.41,40.44,4800.0
2016-01-15 14:00:00,40.44,40.45,40.32,40.32,13290.0,40.44,40.45,40.32,40.32,13290.0
2016-01-15 14:05:00,40.31,40.45,40.31,40.45,4100.0,40.31,40.45,40.31,40.45,4100.0
2016-01-15 14:10:00,40.44,40.51,40.44,40.45,9981.0,40.44,40.51,40.44,40.45,9981.0
2016-01-15 14:15:00,40.44,40.45,40.36,40.38,9698.0,40.44,40.45,40.36,40.38,9698.0
2016-01-15 14:20:00,40.38,40.44,40.34,40.42,7833.0,40.38,40.44,40.34,40.42,7833.0
2016-01-15 14:25:00,40.41,40.45,40.32,40.34,5845.0,40.41,40.45,40.32,40.34,5845.0
2016-01-15 14:30:00,40.33,40.38,40.29,40.33,9727.0,40.33,40.38,40.29,40.33,9727.0
2016-01-15 14:35:00,40.31,40.37,40.28,40.34,5706.0,40.31,40.37,40.28,40.34,5706.0
2016-01-15 14:40:00,40.35,40.47,40.35,40.46,6539.0,40.35,40.47,40.35,40.46,6539.0
2016-01-15 14:45:00,40.46,40.47,40.41,40.47,5300.0,40.46,40.47,40.41,40.47,5300.0
2016-01-15 14:50:00,40.48,40.64,40.47,40.64,8008.0,40.48,40.64,40.47,40.64,8008.0
2016-01-15 14:55:00,40.65,40.75,40.65,40.73,8600.0,40.65,40.75,40.65,40.73,8600.0
2016-01-15 15:00:00,40.73,40.86,40.7,40.86,14460.0,40.73,40.86,40.7,40.86,14460.0
2016-01-15 15:05:00,40.87,40.91,40.8,40.8,17585.0,40.87,40.91,40.8,40.8,17585.0
2016-01-15 15:10:00,40.79,40.81,40.7,40.76,14777.0,40.79,40.81,40.7,40.76,14777.0
2016-01-15 15:15:00,40.77,40.78,40.57,40.59,12627.0,40.77,40.78,40.57,40.59,12627.0
2016-01-15 15:20:00,40.59,40.78,40.59,40.78,10834.0,40.59,40.78,40.59,40.78,10834.0
2016-01-15 15:25:00,40.79,40.84,40.77,40.82,15625.0,40.79,40.84,40.77,40.82,15625.0
2016-01-15 15:30:00,40.83,40.85,40.72,40.79,30977.0,40.83,40.85,40.72,40.79,30977.0
2016-01-15 15:35:00,40.78,40.86,40.73,40.78,24725.0,40.78,40.86,40.73,40.78,24725.0
2016-01-15 15:40:00,40.78,40.84,40.74,40.84,29232.0,40.78,40.84,40.74,40.84,29232.0
2016-01-15 15:45:00,40.84,40.9,40.82,40.89,24851.0,40.84,40.9,40.82,40.89,24851.0
2016-01-15 15:50:00,40.89,40.92,40.86,40.9,31632.0,40.89,40.92,40.86,40.9,31632.0
2016-01-15 15:55:00,40.91,40.97,40.88,40.96,91008.0,40.91,40.97,40.88,40.96,91008.0
2016-01-19 09:30:00,41.26,41.36,40.87,41.1,13700.0,41.26,41.36,40.87,41.1,13700.0
2016-01-19 09:35:00,41.08,41.12,40.95,41.03,10097.0,41.08,41.12,40.95,41.03,10097.0
2016-01-19 09:40:00,41.01,41.05,40.91,40.98,2000.0,41.01,41.05,40.91,40.98,2000.0
2016-01-19 09:45:00,41.0,41.08,40.92,40.95,3300.0,41.0,41.08,40.92,40.95,3300.0
2016-01-19 09:50:00,40.97,41.0,40.9,40.97,2700.0,40.97,41.0,40.9,40.97,2700.0
2016-01-19 09:55:00,40.97,41.04,40.97,41.03,1400.0,40.97,41.04,40.97,41.03,1400.0
2016-01-19 10:00:00,41.04,41.1,40.98,41.03,10216.0,41.04,41.1,40.98,41.03,10216.0
2016-01-19 10:05:00,41.02,41.16,41.02,41.05,13238.0,41.02,41.16,41.02,41.05,13238.0
2016-01-19 10:10:00,41.07,41.12,41.05,41.07,7557.0,41.07,41.12,41.05,41.07,7557.0
2016-01-19 10:15:00,41.07,41.13,41.05,41.12,10500.0,41.07,41.13,41.05,41.12,10500.0
2016-01-19 10:20:00,41.13,41.22,41.13,41.17,3430.0,41.13,41.22,41.13,41.17,3430.0
2016-01-19 10:25:00,41.2,41.27,41.2,41.24,4400.0,41.2,41.27,41.2,41.24,4400.0
2016-01-19 10:30:00,41.22,41.29,41.2,41.2,6432.0,41.22,41.29,41.2,41.2,6432.0
2016-01-19 10:35:00,41.21,41.23,41.16,41.16,4900.0,41.21,41.23,41.16,41.16,4900.0
2016-01-19 10:40:00,41.15,41.2,41.12,41.14,6324.0,41.15,41.2,41.12,41.14,6324.0
2016-01-19 10:45:00,41.12,41.19,41.11,41.19,1800.0,41.12,41.19,41.11,41.19,1800.0
2016-01-19 10:50:00,41.19,41.19,41.0,41.02,6402.0,41.19,41.19,41.0,41.02,6402.0
2016-01-19 10:55:00,41.0,41.05,40.96,40.96,3983.0,41.0,41.05,40.96,40.96,3983.0
2016-01-19 11:00:00,40.97,41.04,40.97,41.01,5957.0,40.97,41.04,40.97,41.01,5957.0
2016-01-19 11:05:00,41.01,41.05,40.97,41.05,6654.0,41.01,41.05,40.97,41.05,6654.0
2016-01-19 11:10:00,41.05,41.05,40.95,40.99,6722.0,41.05,41.05,40.95,40.99,6722.0
2016-01-19 11:15:00,40.96,40.97,40.81,40.81,8000.0,40.96,40.97,40.81,40.81,8000.0
2016-01-19 11:20:00,40.83,40.91,40.83,40.85,13310.0,40.83,40.91,40.83,40.85,13310.0
2016-01-19 11:25:00,40.85,40.97,40.85,40.96,4237.0,40.85,40.97,40.85,40.96,4237.0
2016-01-19 11:30:00,40.97,41.03,40.96,40.98,5157.0,40.97,41.03,40.96,40.98,5157.0
2016-01-19 11:35:00,40.95,41.06,40.94,41.06,4526.0,40.95,41.06,40.94,41.06,4526.0
2016-01-19 11:40:00,41.04,41.06,41.01,41.01,2300.0,41.04,41.06,41.01,41.01,2300.0
2016-01-19 11:45:00,41.02,41.08,41.01,41.02,3200.0,41.02,41.08,41.01,41.02,3200.0
2016-01-19 11:50:00,41.0,41.02,40.95,40.96,11100.0,41.0,41.02,40.95,40.96,11100.0
2016-01-19 11:55:00,40.96,41.03,40.95,40.95,4497.0,40.96,41.03,40.95,40.95,4497.0
2016-01-19 12:00:00,40.96,41.0,40.87,40.89,2215.0,40.96,41.0,40.87,40.89,2215.0
2016-01-19 12:05:00,40.88,40.91,40.82,40.82,5304.0,40.88,40.91,40.82,40.82,5304.0
2016-01-19 12:10:00,40.83,40.9,40.82,40.86,6547.0,40.83,40.9,40.82,40.86,6547.0
2016-01-19 12:15:00,40.84,40.87,40.69,40.75,28183.0,40.84,40.87,40.69,40.75,28183.0
2016-01-19 12:20:00,40.73,40.79,40.71,40.79,8728.0,40.73,40.79,40.71,40.79,8728.0
2016-01-19 12:25:00,40.79,40.84,40.73,40.84,6107.0,40.79,40.84,40.73,40.84,6107.0
2016-01-19 12:30:00,40.81,40.89,40.81,40.86,1000.0,40.81,40.89,40.81,40.86,1000.0
2016-01-19 12:35:00,40.85,40.91,40.84,40.85,3200.0,40.85,40.91,40.84,40.85,3200.0
2016-01-19 12:40:00,40.85,40.9,40.83,40.83,2500.0,40.85,40.9,40.83,40.83,2500.0
2016-01-19 12:45:00,40.82,40.83,40.76,40.76,2800.0,40.82,40.83,40.76,40.76,2800.0
2016-01-19 12:50:00,40.74,40.77,40.7,40.73,3200.0,40.74,40.77,40.7,40.73,3200.0
2016-01-19 12:55:00,40.74,40.75,40.7,40.72,3002.0,40.74,40.75,40.7,40.72,3002.0
2016-01-19 13:00:00,40.73,40.81,40.73,40.78,5255.0,40.73,40.81,40.73,40.78,5255.0
2016-01-19 13:05:00,40.74,40.78,40.68,40.77,3400.0,40.74,40.78,40.68,40.77,3400.0
2016-01-19 13:10:00,40.76,40.82,40.74,40.78,3000.0,40.76,40.82,40.74,40.78,3000.0
2016-01-19 13:15:00,40.79,40.91,40.77,40.91,4189.0,40.79,40.91,40.77,40.91,4189.0
2016-01-19 13:20:00,40.91,40.93,40.86,40.9,2400.0,40.91,40.93,40.86,40.9,2400.0
2016-01-19 13:25:00,40.89,40.89,40.8,40.84,2669.0,40.89,40.89,40.8,40.84,2669.0
2016-01-19 13:30:00,40.83,40.85,40.76,40.81,4300.0,40.83,40.85,40.76,40.81,4300.0
2016-01-19 13:35:00,40.8,40.84,40.76,40.84,4303.0,40.8,40.84,40.76,40.84,4303.0
2016-01-19 13:40:00,40.86,40.86,40.73,40.74,6888.0,40.86,40.86,40.73,40.74,6888.0
2016-01-19 13:45:00,40.74,40.83,40.74,40.78,2600.0,40.74,40.83,40.74,40.78,2600.0
2016-01-19 13:50:00,40.79,40.79,40.69,40.69,3243.0,40.79,40.79,40.69,40.69,3243.0
2016-01-19 13:55:00,40.72,40.76,40.69,40.71,2500.0,40.72,40.76,40.69,40.71,2500.0
2016-01-19 14:00:00,40.71,40.72,40.65,40.7,2921.0,40.71,40.72,40.65,40.7,2921.0
2016-01-19 14:05:00,40.69,40.7,40.55,40.55,3300.0,40.69,40.7,40.55,40.55,3300.0
2016-01-19 14:10:00,40.55,40.55,40.42,40.43,4703.0,40.55,40.55,40.42,40.43,4703.0
2016-01-19 14:15:00,40.43,40.43,40.4,40.43,2770.0,40.43,40.43,40.4,40.43,2770.0
2016-01-19 14:20:00,40.42,40.48,40.38,40.48,4762.0,40.42,40.48,40.38,40.48,4762.0
2016-01-19 14:25:00,40.48,40.56,40.48,40.52,9993.0,40.48,40.56,40.48,40.52,9993.0
2016-01-19 14:30:00,40.52,40.54,40.52,40.52,2900.0,40.52,40.54,40.52,40.52,2900.0
2016-01-19 14:35:00,40.52,40.52,40.44,40.49,4839.0,40.52,40.52,40.44,40.49,4839.0
2016-01-19 14:40:00,40.49,40.5,40.35,40.35,22242.0,40.49,40.5,40.35,40.35,22242.0
2016-01-19 14:45:00,40.36,40.36,40.29,40.35,9845.0,40.36,40.36,40.29,40.35,9845.0
2016-01-19 14:50:00,40.33,40.4,40.31,40.4,35154.0,40.33,40.4,40.31,40.4,35154.0
2016-01-19 14:55:00,40.42,40.48,40.41,40.46,6519.0,40.42,40.48,40.41,40.46,6519.0
2016-01-19 15:00:00,40.46,40.58,40.44,40.58,8200.0,40.46,40.58,40.44,40.58,8200.0
2016-01-19 15:05:00,40.59,40.66,40.58,40.63,8800.0,40.59,40.66,40.58,40.63,8800.0
2016-01-19 15:10:00,40.64,40.68,40.59,40.59,12390.0,40.64,40.68,40.59,40.59,12390.0
2016-01-19 15:15:00,40.57,40.59,40.5,40.52,9200.0,40.57,40.59,40.5,40.52,9200.0
2016-01-19 15:20:00,40.53,40.67,40.51,40.65,7800.0,40.53,40.67,40.51,40.65,7800.0
2016-01-19 15:25:00,40.65,40.84,40.65,40.84,9978.0,40.65,40.84,40.65,40.84,9978.0
2016-01-19 15:30:00,40.83,40.89,40.74,40.77,13536.0,40.83,40.89,40.74,40.77,13536.0
2016-01-19 15:35:00,40.76,40.81,40.68,40.71,13753.0,40.76,40.81,40.68,40.71,13753.0
2016-01-19 15:40:00,40.72,40.87,40.69,40.83,13000.0,40.72,40.87,40.69,40.83,13000.0
2016-01-19 15:45:00,40.83,40.92,40.79,40.91,11262.0,40.83,40.92,40.79,40.91,11262.0
2016-01-19 15:50:00,40.92,40.94,40.76,40.82,17191.0,40.92,40.94,40.76,40.82,17191.0
2016-01-19 15:55:00,40.83,40.83,40.67,40.7,40834.0,40.83,40.83,40.67,40.7,40834.0
2016-01-20 09:30:00,39.98,40.35,39.66,40.35,8370.0,39.98,40.35,39.66,40.35,8370.0
2016-01-20 09:35:00,40.36,40.41,40.15,40.25,17120.0,40.36,40.41,40.15,40.25,17120.0
2016-01-20 09:40:00,40.27,40.3,40.17,40.3,20140.0,40.27,40.3,40.17,40.3,20140.0
2016-01-20 09:45:00,40.32,40.36,40.22,40.22,7112.0,40.32,40.36,40.22,40.22,7112.0
2016-01-20 09:50:00,40.21,40.28,40.19,40.27,13200.0,40.21,40.28,40.19,40.27,13200.0
2016-01-20 09:55:00,40.25,40.25,40.07,40.11,13572.0,40.25,40.25,40.07,40.11,13572.0
2016-01-20 10:00:00,40.15,40.2,40.12,40.15,21000.0,40.15,40.2,40.12,40.15,21000.0
2016-01-20 10:05:00,40.16,40.24,40.16,40.23,7674.0,40.16,40.24,40.16,40.23,7674.0
2016-01-20 10:10:00,40.18,40.24,40.15,40.18,19237.0,40.18,40.24,40.15,40.18,19237.0
2016-01-20 10:15:00,40.16,40.28,40.15,40.17,9650.0,40.16,40.28,40.15,40.17,9650.0
2016-01-20 10:20:00,40.17,40.3,40.15,40.25,12800.0,40.17,40.3,40.15,40.25,12800.0
2016-01-20 10:25:00,40.28,40.3,40.18,40.22,5130.0,40.28,40.3,40.18,40.22,5130.0
2016-01-20 10:30:00,40.2,40.25,40.15,40.16,10177.0,40.2,40.25,40.15,40.16,10177.0
2016-01-20 10:35:00,40.18,40.18,40.09,40.11,33108.0,40.18,40.18,40.09,40.11,33108.0
2016-01-20 10:40:00,40.13,40.19,40.04,40.19,8508.0,40.13,40.19,40.04,40.19,8508.0
2016-01-20 10:45:00,40.2,40.24,40.19,40.21,6738.0,40.2,40.24,40.19,40.21,6738.0
2016-01-20 10:50:00,40.22,40.25,40.15,40.16,11143.0,40.22,40.25,40.15,40.16,11143.0
2016-01-20 10:55:00,40.16,40.16,40.06,40.1,18996.0,40.16,40.16,40.06,40.1,18996.0
2016-01-20 11:00:00,40.1,40.17,40.1,40.16,14678.0,40.1,40.17,40.1,40.16,14678.0
2016-01-20 11:05:00,40.15,40.28,40.14,40.14,13325.0,40.15,40.28,40.14,40.14,13325.0
2016-01-20 11:10:00,40.14,40.35,40.12,40.33,7734.0,40.14,40.35,40.12,40.33,7734.0
2016-01-20 11:15:00,40.33,40.39,40.27,40.36,9346.0,40.33,40.39,40.27,40.36,9346.0
2016-01-20 11:20:00,40.35,40.41,40.33,40.33,16603.0,40.35,40.41,40.33,40.33,16603.0
2016-01-20 11:25:00,40.33,40.38,40.29,40.37,9869.0,40.33,40.38,40.29,40.37,9869.0
2016-01-20 11:30:00,40.37,40.49,40.37,40.49,6000.0,40.37,40.49,40.37,40.49,6000.0
2016-01-20 11:35:00,40.48,40.55,40.43,40.43,5650.0,40.48,40.55,40.43,40.43,5650.0
2016-01-20 11:40:00,40.44,40.44,40.33,40.34,6842.0,40.44,40.44,40.33,40.34,6842.0
2016-01-20 11:45:00,40.34,40.36,40.26,40.26,6661.0,40.34,40.36,40.26,40.26,6661.0
2016-01-20 11:50:00,40.25,40.29,40.17,40.18,11486.0,40.25,40.29,40.17,40.18,11486.0
2016-01-20 11:55:00,40.18,40.25,40.14,40.22,4195.0,40.18,40.25,40.14,40.22,4195.0
2016-01-20 12:00:00,40.21,40.27,40.2,40.21,6400.0,40.21,40.27,40.2,40.21,6400.0
2016-01-20 12:05:00,40.21,40.21,40.09,40.13,6100.0,40.21,40.21,40.09,40.13,6100.0
2016-01-20 12:10:00,40.14,40.19,40.1,40.16,6057.0,40.14,40.19,40.1,40.16,6057.0
2016-01-20 12:15:00,40.14,40.17,40.11,40.12,6000.0,40.14,40.17,40.11,40.12,6000.0
2016-01-20 12:20:00,40.14,40.16,39.87,39.9,20131.0,40.14,40.16,39.87,39.9,20131.0
2016-01-20 12:25:00,39.91,39.93,39.86,39.86,3600.0,39.91,39.93,39.86,39.86,3600.0
2016-01-20 12:30:00,39.88,40.0,39.88,39.95,3800.0,39.88,40.0,39.88,39.95,3800.0
2016-01-20 12:35:00,39.96,40.0,39.93,39.99,4200.0,39.96,40.0,39.93,39.99,4200.0
2016-01-20 12:40:00,39.98,40.01,39.94,39.98,4446.0,39.98,40.01,39.94,39.98,4446.0
2016-01-20 12:45:00,39.95,40.01,39.94,39.98,2666.0,39.95,40.01,39.94,39.98,2666.0
2016-01-20 12:50:00,39.96,40.09,39.95,40.09,5872.0,39.96,40.09,39.95,40.09,5872.0
2016-01-20 12:55:00,40.11,40.28,40.11,40.25,6400.0,40.11,40.28,40.11,40.25,6400.0
2016-01-20 13:00:00,40.28,40.33,40.22,40.29,5270.0,40.28,40.33,40.22,40.29,5270.0
2016-01-20 13:05:00,40.28,40.28,40.21,40.25,3345.0,40.28,40.28,40.21,40.25,3345.0
2016-01-20 13:10:00,40.24,40.24,40.16,40.21,4155.0,40.24,40.24,40.16,40.21,4155.0
2016-01-20 13:15:00,40.2,40.2,40.05,40.08,4494.0,40.2,40.2,40.05,40.08,4494.0
2016-01-20 13:20:00,40.03,40.17,40.03,40.17,3843.0,40.03,40.17,40.03,40.17,3843.0
2016-01-20 13:25:00,40.13,40.17,40.07,40.14,6262.0,40.13,40.17,40.07,40.14,6262.0
2016-01-20 13:30:00,40.15,40.25,40.15,40.19,8857.0,40.15,40.25,40.15,40.19,8857.0
2016-01-20 13:35:00,40.18,40.3,40.15,40.3,5500.0,40.18,40.3,40.15,40.3,5500.0
2016-01-20 13:40:00,40.29,40.45,40.29,40.43,6011.0,40.29,40.45,40.29,40.43,6011.0
2016-01-20 13:45:00,40.48,40.53,40.43,40.51,5661.0,40.48,40.53,40.43,40.51,5661.0
2016-01-20 13:50:00,40.52,40.59,40.52,40.58,4921.0,40.52,40.59,40.52,40.58,4921.0
2016-01-20 13:55:00,40.57,40.57,40.5,40.52,4300.0,40.57,40.57,40.5,40.52,4300.0
2016-01-20 14:00:00,40.49,40.51,40.39,40.39,2800.0,40.49,40.51,40.39,40.39,2800.0
2016-01-20 14:05:00,40.4,40.49,40.4,40.46,5520.0,40.4,40.49,40.4,40.46,5520.0
2016-01-20 14:10:00,40.48,40.64,40.48,40.62,6098.0,40.48,40.64,40.48,40.62,6098.0
2016-01-20 14:15:00,40.59,40.66,40.54,40.63,5959.0,40.59,40.66,40.54,40.63,5959.0
2016-01-20 14:20:00,40.63,40.67,40.57,40.61,4257.0,40.63,40.67,40.57,40.61,4257.0
2016-01-20 14:25:00,40.61,40.63,40.55,40.58,6383.0,40.61,40.63,40.55,40.58,6383.0
2016-01-20 14:30:00,40.6,40.61,40.49,40.55,8045.0,40.6,40.61,40.49,40.55,8045.0
2016-01-20 14:35:00,40.57,40.64,40.52,40.64,8219.0,40.57,40.64,40.52,40.64,8219.0
2016-01-20 14:40:00,40.68,40.69,40.61,40.62,5133.0,40.68,40.69,40.61,40.62,5133.0
2016-01-20 14:45:00,40.61,40.67,40.6,40.67,5557.0,40.61,40.67,40.6,40.67,5557.0
2016-01-20 14:50:00,40.66,40.83,40.66,40.83,4506.0,40.66,40.83,40.66,40.83,4506.0
2016-01-20 14:55:00,40.84,40.93,40.78,40.78,8437.0,40.84,40.93,40.78,40.78,8437.0
2016-01-20 15:00:00,40.77,40.92,40.74,40.92,15344.0,40.77,40.92,40.74,40.92,15344.0
2016-01-20 15:05:00,40.93,41.0,40.93,40.97,15514.0,40.93,41.0,40.93,40.97,15514.0
2016-01-20 15:10:00,40.99,41.03,40.97,41.02,15357.0,40.99,41.03,40.97,41.02,15357.0
2016-01-20 15:15:00,41.03,41.3,41.02,41.29,12070.0,41.03,41.3,41.02,41.29,12070.0
2016-01-20 15:20:00,41.29,41.37,41.24,41.34,16133.0,41.29,41.37,41.24,41.34,16133.0
2016-01-20 15:25:00,41.34,41.34,41.23,41.33,24531.0,41.34,41.34,41.23,41.33,24531.0
2016-01-20 15:30:00,41.32,41.34,41.16,41.17,24770.0,41.32,41.34,41.16,41.17,24770.0
2016-01-20 15:35:00,41.15,41.22,41.13,41.22,19506.0,41.15,41.22,41.13,41.22,19506.0
2016-01-20 15:40:00,41.23,41.23,41.08,41.1,14082.0,41.23,41.23,41.08,41.1,14082.0
2016-01-20 15:45:00,41.08,41.08,40.91,41.0,25851.0,41.08,41.08,40.91,41.0,25851.0
2016-01-20 15:50:00,40.99,41.03,40.93,41.01,35539.0,40.99,41.03,40.93,41.01,35539.0
2016-01-20 15:55:00,41.01,41.02,40.9,40.95,76077.0,41.01,41.02,40.9,40.95,76077.0
2016-01-21 09:30:00,40.96,41.03,39.26,40.87,9467.0,40.96,41.03,39.26,40.87,9467.0
2016-01-21 09:35:00,40.87,41.08,40.78,40.9,18289.0,40.87,41.08,40.78,40.9,18289.0
2016-01-21 09:40:00,40.9,41.0,40.73,40.73,3500.0,40.9,41.0,40.73,40.73,3500.0
2016-01-21 09:45:00,40.69,40.71,40.4,40.51,10555.0,40.69,40.71,40.4,40.51,10555.0
2016-01-21 09:50:00,40.52,40.59,40.26,40.59,9637.0,40.52,40.59,40.26,40.59,9637.0
2016-01-21 09:55:00,40.62,40.73,40.57,40.57,3598.0,40.62,40.73,40.57,40.57,3598.0
2016-01-21 10:00:00,40.56,40.88,40.56,40.87,26392.0,40.56,40.88,40.56,40.87,26392.0
2016-01-21 10:05:00,40.86,40.89,40.75,40.89,7600.0,40.86,40.89,40.75,40.89,7600.0
2016-01-21 10:10:00,40.94,41.04,40.87,40.93,7474.0,40.94,41.04,40.87,40.93,7474.0
2016-01-21 10:15:00,40.9,41.01,40.88,40.91,12190.0,40.9,41.01,40.88,40.91,12190.0
2016-01-21 10:20:00,40.9,40.98,40.78,40.8,13000.0,40.9,40.98,40.78,40.8,13000.0
2016-01-21 10:25:00,40.77,40.89,40.77,40.82,8458.0,40.77,40.89,40.77,40.82,8458.0
2016-01-21 10:30:00,40.85,41.05,40.76,41.05,13538.0,40.85,41.05,40.76,41.05,13538.0
2016-01-21 10:35:00,41.06,41.12,40.85,40.85,10179.0,41.06,41.12,40.85,40.85,10179.0
2016-01-21 10:40:00,40.87,40.96,40.86,40.91,5684.0,40.87,40.96,40.86,40.91,5684.0
2016-01-21 10:45:00,40.89,41.01,40.89,40.92,10314.0,40.89,41.01,40.89,40.92,10314.0
2016-01-21 10:50:00,40.93,41.01,40.85,40.93,7398.0,40.93,41.01,40.85,40.93,7398.0
2016-01-21 10:55:00,40.94,41.0,40.75,40.75,7850.0,40.94,41.0,40.75,40.75,7850.0
2016-01-21 11:00:00,40.78,40.86,40.67,40.86,25800.0,40.78,40.86,40.67,40.86,25800.0
2016-01-21 11:05:00,40.86,40.9,40.79,40.82,27800.0,40.86,40.9,40.79,40.82,27800.0
2016-01-21 11:10:00,40.83,40.9,40.81,40.85,13000.0,40.83,40.9,40.81,40.85,13000.0
2016-01-21 11:15:00,40.85,40.88,40.76,40.84,9934.0,40.85,40.88,40.76,40.84,9934.0
2016-01-21 11:20:00,40.84,40.89,40.77,40.86,6420.0,40.84,40.89,40.77,40.86,6420.0
2016-01-21 11:25:00,40.85,40.87,40.76,40.81,9700.0,40.85,40.87,40.76,40.81,9700.0
2016-01-21 11:30:00,40.83,40.91,40.8,40.82,9319.0,40.83,40.91,40.8,40.82,9319.0
2016-01-21 11:35:00,40.83,41.04,40.83,41.04,6900.0,40.83,41.04,40.83,41.04,6900.0
2016-01-21 11:40:00,41.03,41.03,40.92,40.94,5044.0,41.03,41.03,40.92,40.94,5044.0
2016-01-21 11:45:00,40.91,41.11,40.91,41.11,6300.0,40.91,41.11,40.91,41.11,6300.0
2016-01-21 11:50:00,41.13,41.13,41.05,41.05,6508.0,41.13,41.13,41.05,41.05,6508.0
2016-01-21 11:55:00,41.05,41.18,41.05,41.13,6900.0,41.05,41.18,41.05,41.13,6900.0
2016-01-21 12:00:00,41.13,41.23,41.12,41.2,7522.0,41.13,41.23,41.12,41.2,7522.0
2016-01-21 12:05:00,41.2,41.23,41.17,41.19,5900.0,41.2,41.23,41.17,41.19,5900.0
2016-01-21 12:10:00,41.17,41.17,41.03,41.07,19000.0,41.17,41.17,41.03,41.07,19000.0
2016-01-21 12:15:00,41.07,41.18,41.07,41.16,5531.0,41.07,41.18,41.07,41.16,5531.0
2016-01-21 12:20:00,41.16,41.17,41.06,41.09,6289.0,41.16,41.17,41.06,41.09,6289.0
2016-01-21 12:25:00,41.12,41.18,41.1,41.16,5500.0,41.12,41.18,41.1,41.16,5500.0
2016-01-21 12:30:00,41.16,41.2,41.12,41.14,4403.0,41.16,41.2,41.12,41.14,4403.0
2016-01-21 12:35:00,41.15,41.18,41.11,41.11,4803.0,41.15,41.18,41.11,41.11,4803.0
2016-01-21 12:40:00,41.1,41.17,41.1,41.12,6700.0,41.1,41.17,41.1,41.12,6700.0
2016-01-21 12:45:00,41.13,41.15,41.05,41.08,6812.0,41.13,41.15,41.05,41.08,6812.0
2016-01-21 12:50:00,41.08,41.1,41.02,41.04,6700.0,41.08,41.1,41.02,41.04,6700.0
2016-01-21 12:55:00,41.02,41.06,41.01,41.05,4099.0,41.02,41.06,41.01,41.05,4099.0
2016-01-21 13:00:00,41.07,41.11,41.06,41.11,4100.0,41.07,41.11,41.06,41.11,4100.0
2016-01-21 13:05:00,41.12,41.19,41.1,41.17,4250.0,41.12,41.19,41.1,41.17,4250.0
2016-01-21 13:10:00,41.18,41.19,41.07,41.07,5450.0,41.18,41.19,41.07,41.07,5450.0
2016-01-21 13:15:00,41.06,41.1,41.02,41.07,4534.0,41.06,41.1,41.02,41.07,4534.0
2016-01-21 13:20:00,41.06,41.06,40.91,40.96,4366.0,41.06,41.06,40.91,40.96,4366.0
2016-01-21 13:25:00,40.97,41.02,40.92,40.93,4192.0,40.97,41.02,40.92,40.93,4192.0
2016-01-21 13:30:00,40.94,40.96,40.8,40.82,8700.0,40.94,40.96,40.8,40.82,8700.0
2016-01-21 13:35:00,40.83,40.93,40.83,40.93,5159.0,40.83,40.93,40.83,40.93,5159.0
2016-01-21 13:40:00,40.95,41.01,40.94,41.0,4384.0,40.95,41.01,40.94,41.0,4384.0
2016-01-21 13:45:00,40.99,41.09,40.99,41.08,5339.0,40.99,41.09,40.99,41.08,5339.0
2016-01-21 13:50:00,41.08,41.09,40.93,40.96,5133.0,41.08,41.09,40.93,40.96,5133.0
2016-01-21 13:55:00,40.97,41.03,40.94,40.97,3717.0,40.97,41.03,40.94,40.97,3717.0
2016-01-21 14:00:00,40.97,41.0,40.89,40.97,7796.0,40.97,41.0,40.89,40.97,7796.0
2016-01-21 14:05:00,40.95,40.96,40.88,40.88,2900.0,40.95,40.96,40.88,40.88,2900.0
2016-01-21 14:10:00,40.87,40.87,40.71,40.72,5080.0,40.87,40.87,40.71,40.72,5080.0
2016-01-21 14:15:00,40.72,40.72,40.65,40.67,6205.0,40.72,40.72,40.65,40.67,6205.0
2016-01-21 14:20:00,40.68,40.74,40.65,40.67,7085.0,40.68,40.74,40.65,40.67,7085.0
2016-01-21 14:25:00,40.66,40.73,40.61,40.73,4984.0,40.66,40.73,40.61,40.73,4984.0
2016-01-21 14:30:00,40.73,40.84,40.73,40.76,5841.0,40.73,40.84,40.73,40.76,5841.0
2016-01-21 14:35:00,40.76,40.88,40.76,40.85,5400.0,40.76,40.88,40.76,40.85,5400.0
2016-01-21 14:40:00,40.85,40.93,40.85,40.9,3585.0,40.85,40.93,40.85,40.9,3585.0
2016-01-21 14:45:00,40.9,40.91,40.74,40.74,9279.0,40.9,40.91,40.74,40.74,9279.0
2016-01-21 14:50:00,40.75,40.9,40.75,40.9,8816.0,40.75,40.9,40.75,40.9,8816.0
2016-01-21 14:55:00,40.92,41.06,40.92,40.97,8668.0,40.92,41.06,40.92,40.97,8668.0
2016-01-21 15:00:00,40.96,40.97,40.87,40.93,11910.0,40.96,40.97,40.87,40.93,11910.0
2016-01-21 15:05:00,40.93,40.93,40.77,40.8,16968.0,40.93,40.93,40.77,40.8,16968.0
2016-01-21 15:10:00,40.81,40.9,40.8,40.87,9050.0,40.81,40.9,40.8,40.87,9050.0
2016-01-21 15:15:00,40.87,40.87,40.76,40.82,9725.0,40.87,40.87,40.76,40.82,9725.0
2016-01-21 15:20:00,40.84,40.85,40.73,40.83,11368.0,40.84,40.85,40.73,40.83,11368.0
2016-01-21 15:25:00,40.83,40.86,40.8,40.81,9784.0,40.83,40.86,40.8,40.81,9784.0
2016-01-21 15:30:00,40.82,40.98,40.82,40.96,16547.0,40.82,40.98,40.82,40.96,16547.0
2016-01-21 15:35:00,40.97,40.98,40.91,40.96,11860.0,40.97,40.98,40.91,40.96,11860.0
2016-01-21 15:40:00,40.97,41.03,40.91,40.97,15784.0,40.97,41.03,40.91,40.97,15784.0
2016-01-21 15:45:00,40.96,40.97,40.85,40.87,16918.0,40.96,40.97,40.85,40.87,16918.0
2016-01-21 15:50:00,40.88,40.89,40.75,40.76,52682.0,40.88,40.89,40.75,40.76,52682.0
2016-01-21 15:55:00,40.76,40.76,40.68,40.69,84404.0,40.76,40.76,40.68,40.69,84404.0
2016-01-22 09:30:00,41.14,41.33,40.91,41.01,10310.0,41.14,41.33,40.91,41.01,10310.0
2016-01-22 09:35:00,41.02,41.24,40.97,41.16,13098.0,41.02,41.24,40.97,41.16,13098.0
2016-01-22 09:40:00,41.12,41.12,40.88,41.04,5378.0,41.12,41.12,40.88,41.04,5378.0
2016-01-22 09:45:00,41.11,41.21,41.0,41.21,20331.0,41.11,41.21,41.0,41.21,20331.0
2016-01-22 09:50:00,41.26,41.41,41.26,41.4,4551.0,41.26,41.41,41.26,41.4,4551.0
2016-01-22 09:55:00,41.31,41.44,41.3,41.43,1870.0,41.31,41.44,41.3,41.43,1870.0
2016-01-22 10:00:00,41.48,41.56,41.43,41.46,3050.0,41.48,41.56,41.43,41.46,3050.0
2016-01-22 10:05:00,41.42,41.47,41.39,41.45,5550.0,41.42,41.47,41.39,41.45,5550.0
2016-01-22 10:10:00,41.45,41.51,41.43,41.46,8900.0,41.45,41.51,41.43,41.46,8900.0
2016-01-22 10:15:00,41.46,41.46,41.37,41.38,10857.0,41.46,41.46,41.37,41.38,10857.0
2016-01-22 10:20:00,41.35,41.39,41.27,41.35,8900.0,41.35,41.39,41.27,41.35,8900.0
2016-01-22 10:25:00,41.35,41.37,41.27,41.27,5935.0,41.35,41.37,41.27,41.27,5935.0
2016-01-22 10:30:00,41.28,41.37,41.25,41.32,7100.0,41.28,41.37,41.25,41.32,7100.0
2016-01-22 10:35:00,41.28,41.36,41.26,41.3,6134.0,41.28,41.36,41.26,41.3,6134.0
2016-01-22 10:40:00,41.3,41.31,41.2,41.23,4249.0,41.3,41.31,41.2,41.23,4249.0
2016-01-22 10:45:00,41.23,41.3,41.23,41.27,5155.0,41.23,41.3,41.23,41.27,5155.0
2016-01-22 10:50:00,41.25,41.28,41.21,41.23,5745.0,41.25,41.28,41.21,41.23,5745.0
2016-01-22 10:55:00,41.24,41.25,41.2,41.22,6919.0,41.24,41.25,41.2,41.22,6919.0
2016-01-22 11:00:00,41.23,41.3,41.23,41.27,6650.0,41.23,41.3,41.23,41.27,6650.0
2016-01-22 11:05:00,41.27,41.31,41.25,41.26,6105.0,41.27,41.31,41.25,41.26,6105.0
2016-01-22 11:10:00,41.25,41.25,41.2,41.23,5700.0,41.25,41.25,41.2,41.23,5700.0
2016-01-22 11:15:00,41.21,41.32,41.2,41.32,9995.0,41.21,41.32,41.2,41.32,9995.0
2016-01-22 11:20:00,41.3,41.39,41.3,41.33,3700.0,41.3,41.39,41.3,41.33,3700.0
2016-01-22 11:25:00,41.32,41.35,41.29,41.32,5473.0,41.32,41.35,41.29,41.32,5473.0
2016-01-22 11:30:00,41.33,41.33,41.27,41.3,3523.0,41.33,41.33,41.27,41.3,3523.0
2016-01-22 11:35:00,41.27,41.29,41.23,41.23,5257.0,41.27,41.29,41.23,41.23,5257.0
2016-01-22 11:40:00,41.24,41.28,41.23,41.25,6009.0,41.24,41.28,41.23,41.25,6009.0
2016-01-22 11:45:00,41.26,41.31,41.22,41.23,7775.0,41.26,41.31,41.22,41.23,7775.0
2016-01-22 11:50:00,41.24,41.3,41.22,41.29,3935.0,41.24,41.3,41.22,41.29,3935.0
2016-01-22 11:55:00,41.29,41.3,41.24,41.27,5526.0,41.29,41.3,41.24,41.27,5526.0
2016-01-22 12:00:00,41.29,41.32,41.27,41.32,4315.0,41.29,41.32,41.27,41.32,4315.0
2016-01-22 12:05:00,41.31,41.41,41.31,41.41,4547.0,41.31,41.41,41.31,41.41,4547.0
2016-01-22 12:10:00,41.44,41.45,41.39,41.44,5524.0,41.44,41.45,41.39,41.44,5524.0
2016-01-22 12:15:00,41.46,41.46,41.39,41.41,5352.0,41.46,41.46,41.39,41.41,5352.0
2016-01-22 12:20:00,41.42,41.45,41.39,41.44,6500.0,41.42,41.45,41.39,41.44,6500.0
2016-01-22 12:25:00,41.45,41.47,41.39,41.42,5457.0,41.45,41.47,41.39,41.42,5457.0
2016-01-22 12:30:00,41.42,41.42,41.39,41.4,5992.0,41.42,41.42,41.39,41.4,5992.0
2016-01-22 12:35:00,41.4,41.47,41.38,41.47,6000.0,41.4,41.47,41.38,41.47,6000.0
2016-01-22 12:40:00,41.49,41.5,41.39,41.4,4800.0,41.49,41.5,41.39,41.4,4800.0
2016-01-22 12:45:00,41.38,41.4,41.35,41.38,5400.0,41.38,41.4,41.35,41.38,5400.0
2016-01-22 12:50:00,41.39,41.49,41.38,41.49,9049.0,41.39,41.49,41.38,41.49,9049.0
2016-01-22 12:55:00,41.48,41.55,41.47,41.53,8000.0,41.48,41.55,41.47,41.53,8000.0
2016-01-22 13:00:00,41.52,41.53,41.49,41.51,4876.0,41.52,41.53,41.49,41.51,4876.0
2016-01-22 13:05:00,41.5,41.52,41.45,41.45,8099.0,41.5,41.52,41.45,41.45,8099.0
2016-01-22 13:10:00,41.45,41.47,41.41,41.44,6997.0,41.45,41.47,41.41,41.44,6997.0
2016-01-22 13:15:00,41.45,41.47,41.44,41.47,4423.0,41.45,41.47,41.44,41.47,4423.0
2016-01-22 13:20:00,41.47,41.57,41.47,41.57,4115.0,41.47,41.57,41.47,41.57,4115.0
2016-01-22 13:25:00,41.56,41.57,41.54,41.55,11367.0,41.56,41.57,41.54,41.55,11367.0
2016-01-22 13:30:00,41.54,41.58,41.53,41.55,7700.0,41.54,41.58,41.53,41.55,7700.0
2016-01-22 13:35:00,41.55,41.56,41.52,41.53,4500.0,41.55,41.56,41.52,41.53,4500.0
2016-01-22 13:40:00,41.54,41.58,41.53,41.56,8443.0,41.54,41.58,41.53,41.56,8443.0
2016-01-22 13:45:00,41.56,41.58,41.55,41.58,5000.0,41.56,41.58,41.55,41.58,5000.0
2016-01-22 13:50:00,41.59,41.61,41.57,41.61,6243.0,41.59,41.61,41.57,41.61,6243.0
2016-01-22 13:55:00,41.6,41.66,41.59,41.65,6852.0,41.6,41.66,41.59,41.65,6852.0
2016-01-22 14:00:00,41.65,41.68,41.65,41.66,9009.0,41.65,41.68,41.65,41.66,9009.0
2016-01-22 14:05:00,41.66,41.7,41.64,41.69,8041.0,41.66,41.7,41.64,41.69,8041.0
2016-01-22 14:10:00,41.69,41.73,41.67,41.73,8900.0,41.69,41.73,41.67,41.73,8900.0
2016-01-22 14:15:00,41.72,41.73,41.69,41.72,7168.0,41.72,41.73,41.69,41.72,7168.0
2016-01-22 14:20:00,41.71,41.71,41.62,41.64,8651.0,41.71,41.71,41.62,41.64,8651.0
2016-01-22 14:25:00,41.64,41.65,41.62,41.62,11731.0,41.64,41.65,41.62,41.62,11731.0
2016-01-22 14:30:00,41.61,41.61,41.56,41.6,9081.0,41.61,41.61,41.56,41.6,9081.0
2016-01-22 14:35:00,41.61,41.66,41.53,41.54,12959.0,41.61,41.66,41.53,41.54,12959.0
2016-01-22 14:40:00,41.55,41.55,41.5,41.53,8621.0,41.55,41.55,41.5,41.53,8621.0
2016-01-22 14:45:00,41.53,41.63,41.53,41.61,9136.0,41.53,41.63,41.53,41.61,9136.0
2016-01-22 14:50:00,41.63,41.63,41.58,41.62,10639.0,41.63,41.63,41.58,41.62,10639.0
2016-01-22 14:55:00,41.62,41.66,41.61,41.64,9938.0,41.62,41.66,41.61,41.64,9938.0
2016-01-22 15:00:00,41.63,41.64,41.55,41.56,16362.0,41.63,41.64,41.55,41.56,16362.0
2016-01-22 15:05:00,41.55,41.56,41.44,41.44,7800.0,41.55,41.56,41.44,41.44,7800.0
2016-01-22 15:10:00,41.44,41.47,41.42,41.47,11536.0,41.44,41.47,41.42,41.47,11536.0
2016-01-22 15:15:00,41.47,41.58,41.47,41.54,10307.0,41.47,41.58,41.47,41.54,10307.0
2016-01-22 15:20:00,41.53,41.58,41.53,41.55,9600.0,41.53,41.58,41.53,41.55,9600.0
2016-01-22 15:25:00,41.55,41.69,41.55,41.65,12057.0,41.55,41.69,41.55,41.65,12057.0
2016-01-22 15:30:00,41.65,41.65,41.55,41.58,16556.0,41.65,41.65,41.55,41.58,16556.0
2016-01-22 15:35:00,41.59,41.66,41.59,41.66,10300.0,41.59,41.66,41.59,41.66,10300.0
2016-01-22 15:40:00,41.67,41.67,41.62,41.67,14976.0,41.67,41.67,41.62,41.67,14976.0
2016-01-22 15:45:00,41.67,41.7,41.65,41.69,15730.0,41.67,41.7,41.65,41.69,15730.0
2016-01-22 15:50:00,41.68,41.72,41.67,41.72,24755.0,41.68,41.72,41.67,41.72,24755.0
2016-01-22 15:55:00,41.72,41.74,41.68,41.72,55789.0,41.72,41.74,41.68,41.72,55789.0
2016-01-25 09:30:00,41.55,41.96,41.55,41.64,9639.0,41.55,41.96,41.55,41.64,9639.0
2016-01-25 09:35:00,41.68,41.69,41.54,41.6,5600.0,41.68,41.69,41.54,41.6,5600.0
2016-01-25 09:40:00,41.57,41.57,41.38,41.43,2498.0,41.57,41.57,41.38,41.43,2498.0
2016-01-25 09:45:00,41.39,41.43,41.26,41.26,4100.0,41.39,41.43,41.26,41.26,4100.0
2016-01-25 09:50:00,41.21,41.51,41.21,41.51,3334.0,41.21,41.51,41.21,41.51,3334.0
2016-01-25 09:55:00,41.43,41.46,41.32,41.37,2300.0,41.43,41.46,41.32,41.37,2300.0
2016-01-25 10:00:00,41.37,41.48,41.32,41.43,3600.0,41.37,41.48,41.32,41.43,3600.0
2016-01-25 10:05:00,41.45,41.45,41.29,41.31,3400.0,41.45,41.45,41.29,41.31,3400.0
2016-01-25 10:10:00,41.25,41.29,41.17,41.29,21427.0,41.25,41.29,41.17,41.29,21427.0
2016-01-25 10:15:00,41.27,41.3,41.11,41.28,11447.0,41.27,41.3,41.11,41.28,11447.0
2016-01-25 10:20:00,41.27,41.43,41.19,41.43,4300.0,41.27,41.43,41.19,41.43,4300.0
2016-01-25 10:25:00,41.43,41.46,41.36,41.44,9700.0,41.43,41.46,41.36,41.44,9700.0
2016-01-25 10:30:00,41.41,41.47,41.38,41.42,6845.0,41.41,41.47,41.38,41.42,6845.0
2016-01-25 10:35:00,41.38,41.4,41.26,41.3,4500.0,41.38,41.4,41.26,41.3,4500.0
2016-01-25 10:40:00,41.31,41.31,41.19,41.22,5200.0,41.31,41.31,41.19,41.22,5200.0
2016-01-25 10:45:00,41.19,41.27,41.16,41.23,5500.0,41.19,41.27,41.16,41.23,5500.0
2016-01-25 10:50:00,41.2,41.27,41.18,41.22,3900.0,41.2,41.27,41.18,41.22,3900.0
2016-01-25 10:55:00,41.22,41.23,41.17,41.2,7300.0,41.22,41.23,41.17,41.2,7300.0
2016-01-25 11:00:00,41.15,41.15,41.06,41.11,5406.0,41.15,41.15,41.06,41.11,5406.0
2016-01-25 11:05:00,41.1,41.12,41.03,41.08,4605.0,41.1,41.12,41.03,41.08,4605.0
2016-01-25 11:10:00,41.08,41.12,41.02,41.02,5234.0,41.08,41.12,41.02,41.02,5234.0
2016-01-25 11:15:00,41.02,41.09,41.02,41.03,8055.0,41.02,41.09,41.02,41.03,8055.0
2016-01-25 11:20:00,41.01,41.1,41.0,41.08,4392.0,41.01,41.1,41.0,41.08,4392.0
2016-01-25 11:25:00,41.09,41.13,41.07,41.13,4400.0,41.09,41.13,41.07,41.13,4400.0
2016-01-25 11:30:00,41.12,41.16,41.1,41.16,4200.0,41.12,41.16,41.1,41.16,4200.0
2016-01-25 11:35:00,41.16,41.17,41.11,41.17,4800.0,41.16,41.17,41.11,41.17,4800.0
2016-01-25 11:40:00,41.17,41.21,41.14,41.14,5213.0,41.17,41.21,41.14,41.14,5213.0
2016-01-25 11:45:00,41.15,41.15,41.11,41.11,5116.0,41.15,41.15,41.11,41.11,5116.0
2016-01-25 11:50:00,41.12,41.21,41.12,41.18,6400.0,41.12,41.21,41.12,41.18,6400.0
2016-01-25 11:55:00,41.18,41.18,41.12,41.12,4400.0,41.18,41.18,41.12,41.12,4400.0
2016-01-25 12:00:00,41.1,41.15,41.09,41.13,4300.0,41.1,41.15,41.09,41.13,4300.0
2016-01-25 12:05:00,41.12,41.2,41.12,41.17,8006.0,41.12,41.2,41.12,41.17,8006.0
2016-01-25 12:10:00,41.17,41.23,41.17,41.2,10900.0,41.17,41.23,41.17,41.2,10900.0
2016-01-25 12:15:00,41.2,41.27,41.2,41.25,5130.0,41.2,41.27,41.2,41.25,5130.0
2016-01-25 12:20:00,41.25,41.29,41.22,41.29,6177.0,41.25,41.29,41.22,41.29,6177.0
2016-01-25 12:25:00,41.28,41.29,41.25,41.25,5200.0,41.28,41.29,41.25,41.25,5200.0
2016-01-25 12:30:00,41.25,41.3,41.25,41.28,7421.0,41.25,41.3,41.25,41.28,7421.0
2016-01-25 12:35:00,41.28,41.33,41.28,41.33,4007.0,41.28,41.33,41.28,41.33,4007.0
2016-01-25 12:40:00,41.33,41.38,41.33,41.33,2347.0,41.33,41.38,41.33,41.33,2347.0
2016-01-25 12:45:00,41.32,41.32,41.29,41.31,4158.0,41.32,41.32,41.29,41.31,4158.0
2016-01-25 12:50:00,41.31,41.32,41.27,41.27,3700.0,41.31,41.32,41.27,41.27,3700.0
2016-01-25 12:55:00,41.28,41.34,41.28,41.34,4400.0,41.28,41.34,41.28,41.34,4400.0
2016-01-25 13:00:00,41.34,41.49,41.34,41.49,12126.0,41.34,41.49,41.34,41.49,12126.0
2016-01-25 13:05:00,41.5,41.5,41.41,41.42,3890.0,41.5,41.5,41.41,41.42,3890.0
2016-01-25 13:10:00,41.42,41.47,41.39,41.46,4647.0,41.42,41.47,41.39,41.46,4647.0
2016-01-25 13:15:00,41.46,41.46,41.4,41.43,3200.0,41.46,41.46,41.4,41.43,3200.0
2016-01-25 13:20:00,41.43,41.46,41.43,41.44,4416.0,41.43,41.46,41.43,41.44,4416.0
2016-01-25 13:25:00,41.44,41.45,41.42,41.42,4500.0,41.44,41.45,41.42,41.42,4500.0
2016-01-25 13:30:00,41.42,41.44,41.35,41.36,9600.0,41.42,41.44,41.35,41.36,9600.0
2016-01-25 13:35:00,41.35,41.36,41.31,41.32,5412.0,41.35,41.36,41.31,41.32,5412.0
2016-01-25 13:40:00,41.3,41.36,41.3,41.32,4300.0,41.3,41.36,41.3,41.32,4300.0
2016-01-25 13:45:00,41.32,41.32,41.22,41.22,6748.0,41.32,41.32,41.22,41.22,6748.0
2016-01-25 13:50:00,41.22,41.27,41.22,41.24,6457.0,41.22,41.27,41.22,41.24,6457.0
2016-01-25 13:55:00,41.23,41.25,41.2,41.2,4720.0,41.23,41.25,41.2,41.2,4720.0
2016-01-25 14:00:00,41.2,41.23,41.15,41.22,5226.0,41.2,41.23,41.15,41.22,5226.0
2016-01-25 14:05:00,41.21,41.27,41.2,41.26,6200.0,41.21,41.27,41.2,41.26,6200.0
2016-01-25 14:10:00,41.26,41.27,41.21,41.25,10145.0,41.26,41.27,41.21,41.25,10145.0
2016-01-25 14:15:00,41.25,41.29,41.24,41.28,5500.0,41.25,41.29,41.24,41.28,5500.0
2016-01-25 14:20:00,41.29,41.3,41.23,41.27,5632.0,41.29,41.3,41.23,41.27,5632.0
2016-01-25 14:25:00,41.26,41.29,41.21,41.29,8348.0,41.26,41.29,41.21,41.29,8348.0
2016-01-25 14:30:00,41.27,41.31,41.25,41.27,5400.0,41.27,41.31,41.25,41.27,5400.0
2016-01-25 14:35:00,41.27,41.32,41.25,41.32,5585.0,41.27,41.32,41.25,41.32,5585.0
2016-01-25 14:40:00,41.31,41.32,41.23,41.23,6188.0,41.31,41.32,41.23,41.23,6188.0
2016-01-25 14:45:00,41.25,41.26,41.21,41.21,6651.0,41.25,41.26,41.21,41.21,6651.0
2016-01-25 14:50:00,41.2,41.23,41.18,41.22,4500.0,41.2,41.23,41.18,41.22,4500.0
2016-01-25 14:55:00,41.23,41.29,41.23,41.27,6038.0,41.23,41.29,41.23,41.27,6038.0
2016-01-25 15:00:00,41.28,41.34,41.28,41.29,12003.0,41.28,41.34,41.28,41.29,12003.0
2016-01-25 15:05:00,41.29,41.29,41.23,41.23,7444.0,41.29,41.29,41.23,41.23,7444.0
2016-01-25 15:10:00,41.22,41.22,41.12,41.12,8067.0,41.22,41.22,41.12,41.12,8067.0
2016-01-25 15:15:00,41.13,41.15,41.08,41.1,8100.0,41.13,41.15,41.08,41.1,8100.0
2016-01-25 15:20:00,41.1,41.11,41.02,41.04,10167.0,41.1,41.11,41.02,41.04,10167.0
2016-01-25 15:25:00,41.04,41.16,41.03,41.09,21108.0,41.04,41.16,41.03,41.09,21108.0
2016-01-25 15:30:00,41.11,41.12,41.03,41.05,19100.0,41.11,41.12,41.03,41.05,19100.0
2016-01-25 15:35:00,41.05,41.08,41.02,41.04,23216.0,41.05,41.08,41.02,41.04,23216.0
2016-01-25 15:40:00,41.05,41.1,41.01,41.03,20765.0,41.05,41.1,41.01,41.03,20765.0
2016-01-25 15:45:00,41.03,41.1,41.03,41.09,30433.0,41.03,41.1,41.03,41.09,30433.0
2016-01-25 15:50:00,41.1,41.18,41.08,41.14,49205.0,41.1,41.18,41.08,41.14,49205.0
2016-01-25 15:55:00,41.14,41.15,41.06,41.12,85992.0,41.14,41.15,41.06,41.12,85992.0
2016-01-26 09:30:00,41.33,41.54,41.33,41.4,7707.0,41.33,41.54,41.33,41.4,7707.0
2016-01-26 09:35:00,41.36,41.5,41.32,41.39,3325.0,41.36,41.5,41.32,41.39,3325.0
2016-01-26 09:40:00,41.43,41.43,41.23,41.3,9948.0,41.43,41.43,41.23,41.3,9948.0
2016-01-26 09:45:00,41.29,41.29,41.14,41.15,5450.0,41.29,41.29,41.14,41.15,5450.0
2016-01-26 09:50:00,41.15,41.24,41.12,41.12,3500.0,41.15,41.24,41.12,41.12,3500.0
2016-01-26 09:55:00,41.19,41.4,41.19,41.39,1500.0,41.19,41.4,41.19,41.39,1500.0
2016-01-26 10:00:00,41.37,41.51,41.35,41.43,4300.0,41.37,41.51,41.35,41.43,4300.0
2016-01-26 10:05:00,41.47,41.47,41.42,41.43,11958.0,41.47,41.47,41.42,41.43,11958.0
2016-01-26 10:10:00,41.44,41.67,41.43,41.62,10809.0,41.44,41.67,41.43,41.62,10809.0
2016-01-26 10:15:00,41.65,41.78,41.62,41.77,16285.0,41.65,41.78,41.62,41.77,16285.0
2016-01-26 10:20:00,41.73,41.76,41.66,41.72,3792.0,41.73,41.76,41.66,41.72,3792.0
2016-01-26 10:25:00,41.75,41.83,41.73,41.77,8103.0,41.75,41.83,41.73,41.77,8103.0
2016-01-26 10:30:00,41.79,41.8,41.7,41.7,6405.0,41.79,41.8,41.7,41.7,6405.0
2016-01-26 10:35:00,41.71,41.77,41.69,41.72,8747.0,41.71,41.77,41.69,41.72,8747.0
2016-01-26 10:40:00,41.75,41.8,41.72,41.8,9105.0,41.75,41.8,41.72,41.8,9105.0
2016-01-26 10:45:00,41.81,41.83,41.78,41.8,7394.0,41.81,41.83,41.78,41.8,7394.0
2016-01-26 10:50:00,41.8,41.83,41.77,41.78,6792.0,41.8,41.83,41.77,41.78,6792.0
2016-01-26 10:55:00,41.77,41.79,41.73,41.79,6497.0,41.77,41.79,41.73,41.79,6497.0
2016-01-26 11:00:00,41.8,41.93,41.79,41.92,6600.0,41.8,41.93,41.79,41.92,6600.0
2016-01-26 11:05:00,41.92,41.97,41.76,41.79,5870.0,41.92,41.97,41.76,41.79,5870.0
2016-01-26 11:10:00,41.79,41.81,41.69,41.81,4800.0,41.79,41.81,41.69,41.81,4800.0
2016-01-26 11:15:00,41.8,41.85,41.77,41.82,4401.0,41.8,41.85,41.77,41.82,4401.0
2016-01-26 11:20:00,41.84,41.84,41.71,41.76,8048.0,41.84,41.84,41.71,41.76,8048.0
2016-01-26 11:25:00,41.78,41.83,41.74,41.83,4319.0,41.78,41.83,41.74,41.83,4319.0
2016-01-26 11:30:00,41.82,41.82,41.73,41.73,4806.0,41.82,41.82,41.73,41.73,4806.0
2016-01-26 11:35:00,41.74,41.78,41.72,41.75,5402.0,41.74,41.78,41.72,41.75,5402.0
2016-01-26 11:40:00,41.76,41.79,41.75,41.77,3551.0,41.76,41.79,41.75,41.77,3551.0
2016-01-26 11:45:00,41.77,41.78,41.7,41.71,24254.0,41.77,41.78,41.7,41.71,24254.0
2016-01-26 11:50:00,41.71,41.8,41.71,41.79,4626.0,41.71,41.8,41.71,41.79,4626.0
2016-01-26 11:55:00,41.79,41.82,41.76,41.76,4600.0,41.79,41.82,41.76,41.76,4600.0
2016-01-26 12:00:00,41.77,41.82,41.77,41.8,4300.0,41.77,41.82,41.77,41.8,4300.0
2016-01-26 12:05:00,41.8,41.8,41.76,41.77,5339.0,41.8,41.8,41.76,41.77,5339.0
2016-01-26 12:10:00,41.76,41.83,41.71,41.83,15308.0,41.76,41.83,41.71,41.83,15308.0
2016-01-26 12:15:00,41.81,41.93,41.81,41.93,4400.0,41.81,41.93,41.81,41.93,4400.0
2016-01-26 12:20:00,41.93,41.95,41.85,41.89,6350.0,41.93,41.95,41.85,41.89,6350.0
2016-01-26 12:25:00,41.9,41.91,41.88,41.89,5181.0,41.9,41.91,41.88,41.89,5181.0
2016-01-26 12:30:00,41.87,41.93,41.83,41.88,4501.0,41.87,41.93,41.83,41.88,4501.0
2016-01-26 12:35:00,41.88,41.88,41.81,41.82,2800.0,41.88,41.88,41.81,41.82,2800.0
2016-01-26 12:40:00,41.83,41.84,41.77,41.79,5937.0,41.83,41.84,41.77,41.79,5937.0
2016-01-26 12:45:00,41.8,41.8,41.72,41.74,4100.0,41.8,41.8,41.72,41.74,4100.0
2016-01-26 12:50:00,41.75,41.75,41.72,41.73,4900.0,41.75,41.75,41.72,41.73,4900.0
2016-01-26 12:55:00,41.73,41.73,41.69,41.71,5715.0,41.73,41.73,41.69,41.71,5715.0
2016-01-26 13:00:00,41.69,41.73,41.69,41.73,5107.0,41.69,41.73,41.69,41.73,5107.0
2016-01-26 13:05:00,41.72,41.72,41.63,41.63,5900.0,41.72,41.72,41.63,41.63,5900.0
2016-01-26 13:10:00,41.62,41.64,41.6,41.64,5200.0,41.62,41.64,41.6,41.64,5200.0
2016-01-26 13:15:00,41.64,41.64,41.61,41.64,6600.0,41.64,41.64,41.61,41.64,6600.0
2016-01-26 13:20:00,41.65,41.7,41.64,41.65,2924.0,41.65,41.7,41.64,41.65,2924.0
2016-01-26 13:25:00,41.66,41.74,41.66,41.71,8135.0,41.66,41.74,41.66,41.71,8135.0
2016-01-26 13:30:00,41.72,41.72,41.68,41.69,5695.0,41.72,41.72,41.68,41.69,5695.0
2016-01-26 13:35:00,41.69,41.69,41.67,41.68,9663.0,41.69,41.69,41.67,41.68,9663.0
2016-01-26 13:40:00,41.67,41.7,41.67,41.67,9031.0,41.67,41.7,41.67,41.67,9031.0
2016-01-26 13:45:00,41.67,41.68,41.65,41.65,7229.0,41.67,41.68,41.65,41.65,7229.0
2016-01-26 13:50:00,41.66,41.71,41.65,41.66,7575.0,41.66,41.71,41.65,41.66,7575.0
2016-01-26 13:55:00,41.66,41.67,41.64,41.67,4034.0,41.66,41.67,41.64,41.67,4034.0
2016-01-26 14:00:00,41.66,41.71,41.66,41.68,6400.0,41.66,41.71,41.66,41.68,6400.0
2016-01-26 14:05:00,41.67,41.69,41.66,41.69,4475.0,41.67,41.69,41.66,41.69,4475.0
2016-01-26 14:10:00,41.69,41.72,41.68,41.71,9700.0,41.69,41.72,41.68,41.71,9700.0
2016-01-26 14:15:00,41.71,41.75,41.71,41.72,6824.0,41.71,41.75,41.71,41.72,6824.0
2016-01-26 14:20:00,41.72,41.75,41.72,41.75,3800.0,41.72,41.75,41.72,41.75,3800.0
2016-01-26 14:25:00,41.75,41.75,41.69,41.71,7673.0,41.75,41.75,41.69,41.71,7673.0
2016-01-26 14:30:00,41.71,41.74,41.7,41.72,6162.0,41.71,41.74,41.7,41.72,6162.0
2016-01-26 14:35:00,41.72,41.72,41.66,41.69,5966.0,41.72,41.72,41.66,41.69,5966.0
2016-01-26 14:40:00,41.69,41.71,41.67,41.69,4744.0,41.69,41.71,41.67,41.69,4744.0
2016-01-26 14:45:00,41.7,41.7,41.65,41.67,5600.0,41.7,41.7,41.65,41.67,5600.0
2016-01-26 14:50:00,41.68,41.77,41.67,41.77,8153.0,41.68,41.77,41.67,41.77,8153.0
2016-01-26 14:55:00,41.77,41.77,41.7,41.72,4580.0,41.77,41.77,41.7,41.72,4580.0
2016-01-26 15:00:00,41.72,41.75,41.66,41.68,13843.0,41.72,41.75,41.66,41.68,13843.0
2016-01-26 15:05:00,41.68,41.68,41.62,41.62,15203.0,41.68,41.68,41.62,41.62,15203.0
2016-01-26 15:10:00,41.62,41.7,41.6,41.7,9049.0,41.62,41.7,41.6,41.7,9049.0
2016-01-26 15:15:00,41.71,41.76,41.67,41.67,8300.0,41.71,41.76,41.67,41.67,8300.0
2016-01-26 15:20:00,41.65,41.68,41.64,41.65,8096.0,41.65,41.68,41.64,41.65,8096.0
2016-01-26 15:25:00,41.65,41.7,41.61,41.7,15465.0,41.65,41.7,41.61,41.7,15465.0
2016-01-26 15:30:00,41.69,41.7,41.67,41.69,15222.0,41.69,41.7,41.67,41.69,15222.0
2016-01-26 15:35:00,41.68,41.8,41.67,41.8,21621.0,41.68,41.8,41.67,41.8,21621.0
2016-01-26 15:40:00,41.79,41.87,41.79,41.86,13622.0,41.79,41.87,41.79,41.86,13622.0
2016-01-26 15:45:00,41.85,41.85,41.77,41.78,14912.0,41.85,41.85,41.77,41.78,14912.0
2016-01-26 15:50:00,41.78,41.79,41.72,41.74,21800.0,41.78,41.79,41.72,41.74,21800.0
2016-01-26 15:55:00,41.74,41.82,41.73,41.77,90728.0,41.74,41.82,41.73,41.77,90728.0
2016-01-27 09:30:00,41.55,42.0,41.5,41.6,4982.0,41.55,42.0,41.5,41.6,4982.0
2016-01-27 09:35:00,41.64,41.67,41.49,41.61,3850.0,41.64,41.67,41.49,41.61,3850.0
2016-01-27 09:40:00,41.63,41.74,41.49,41.61,7648.0,41.63,41.74,41.49,41.61,7648.0
2016-01-27 09:45:00,41.6,41.77,41.6,41.7,2100.0,41.6,41.77,41.6,41.7,2100.0
2016-01-27 09:50:00,41.67,41.68,41.51,41.63,4265.0,41.67,41.68,41.51,41.63,4265.0
2016-01-27 09:55:00,41.65,41.65,41.6,41.6,1400.0,41.65,41.65,41.6,41.6,1400.0
2016-01-27 10:00:00,41.63,41.66,41.5,41.58,3700.0,41.63,41.66,41.5,41.58,3700.0
2016-01-27 10:05:00,41.56,41.59,41.53,41.56,10646.0,41.56,41.59,41.53,41.56,10646.0
2016-01-27 10:10:00,41.58,41.58,41.5,41.56,6307.0,41.58,41.58,41.5,41.56,6307.0
2016-01-27 10:15:00,41.54,41.65,41.53,41.65,7297.0,41.54,41.65,41.53,41.65,7297.0
2016-01-27 10:20:00,41.65,41.69,41.6,41.63,4152.0,41.65,41.69,41.6,41.63,4152.0
2016-01-27 10:25:00,41.58,41.58,41.53,41.57,7900.0,41.58,41.58,41.53,41.57,7900.0
2016-01-27 10:30:00,41.57,41.62,41.54,41.62,7100.0,41.57,41.62,41.54,41.62,7100.0
2016-01-27 10:35:00,41.64,41.74,41.63,41.72,2103.0,41.64,41.74,41.63,41.72,2103.0
2016-01-27 10:40:00,41.68,41.7,41.65,41.67,4000.0,41.68,41.7,41.65,41.67,4000.0
2016-01-27 10:45:00,41.68,41.69,41.63,41.63,3600.0,41.68,41.69,41.63,41.63,3600.0
2016-01-27 10:50:00,41.62,41.63,41.56,41.61,4540.0,41.62,41.63,41.56,41.61,4540.0
2016-01-27 10:55:00,41.62,41.63,41.58,41.62,4700.0,41.62,41.63,41.58,41.62,4700.0
2016-01-27 11:00:00,41.63,41.66,41.61,41.66,4650.0,41.63,41.66,41.61,41.66,4650.0
2016-01-27 11:05:00,41.68,41.7,41.65,41.67,3100.0,41.68,41.7,41.65,41.67,3100.0
2016-01-27 11:10:00,41.66,41.66,41.57,41.64,3500.0,41.66,41.66,41.57,41.64,3500.0
2016-01-27 11:15:00,41.63,41.64,41.59,41.61,3800.0,41.63,41.64,41.59,41.61,3800.0
2016-01-27 11:20:00,41.62,41.69,41.6,41.64,6199.0,41.62,41.69,41.6,41.64,6199.0
2016-01-27 11:25:00,41.64,41.67,41.57,41.67,4200.0,41.64,41.67,41.57,41.67,4200.0
2016-01-27 11:30:00,41.69,41.73,41.69,41.72,1100.0,41.69,41.73,41.69,41.72,1100.0
2016-01-27 11:35:00,41.75,41.81,41.75,41.78,3900.0,41.75,41.81,41.75,41.78,3900.0
2016-01-27 11:40:00,41.79,41.81,41.73,41.8,4100.0,41.79,41.81,41.73,41.8,4100.0
2016-01-27 11:45:00,41.82,41.9,41.8,41.8,18651.0,41.82,41.9,41.8,41.8,18651.0
2016-01-27 11:50:00,41.81,41.85,41.78,41.82,6405.0,41.81,41.85,41.78,41.82,6405.0
2016-01-27 11:55:00,41.82,41.88,41.8,41.88,3500.0,41.82,41.88,41.8,41.88,3500.0
2016-01-27 12:00:00,41.87,41.92,41.85,41.87,4500.0,41.87,41.92,41.85,41.87,4500.0
2016-01-27 12:05:00,41.88,41.88,41.83,41.85,4157.0,41.88,41.88,41.83,41.85,4157.0
2016-01-27 12:10:00,41.85,41.95,41.84,41.95,4700.0,41.85,41.95,41.84,41.95,4700.0
2016-01-27 12:15:00,41.98,42.04,41.96,42.02,4564.0,41.98,42.04,41.96,42.02,4564.0
2016-01-27 12:20:00,42.02,42.03,41.89,41.91,2900.0,42.02,42.03,41.89,41.91,2900.0
2016-01-27 12:25:00,41.92,41.97,41.9,41.9,3500.0,41.92,41.97,41.9,41.9,3500.0
2016-01-27 12:30:00,41.91,41.91,41.82,41.82,5300.0,41.91,41.91,41.82,41.82,5300.0
2016-01-27 12:35:00,41.82,41.87,41.82,41.86,2500.0,41.82,41.87,41.82,41.86,2500.0
2016-01-27 12:40:00,41.87,41.89,41.84,41.84,5100.0,41.87,41.89,41.84,41.84,5100.0
2016-01-27 12:45:00,41.86,41.94,41.84,41.9,3000.0,41.86,41.94,41.84,41.9,3000.0
2016-01-27 12:50:00,41.91,41.92,41.88,41.89,8100.0,41.91,41.92,41.88,41.89,8100.0
2016-01-27 12:55:00,41.91,41.96,41.91,41.93,5930.0,41.91,41.96,41.91,41.93,5930.0
2016-01-27 13:00:00,41.93,41.94,41.87,41.92,8031.0,41.93,41.94,41.87,41.92,8031.0
2016-01-27 13:05:00,41.9,41.92,41.89,41.9,6700.0,41.9,41.92,41.89,41.9,6700.0
2016-01-27 13:10:00,41.91,41.96,41.9,41.9,14100.0,41.91,41.96,41.9,41.9,14100.0
2016-01-27 13:15:00,41.85,41.9,41.83,41.87,6870.0,41.85,41.9,41.83,41.87,6870.0
2016-01-27 13:20:00,41.85,41.88,41.82,41.85,2865.0,41.85,41.88,41.82,41.85,2865.0
2016-01-27 13:25:00,41.83,41.83,41.77,41.77,800.0,41.83,41.83,41.77,41.77,800.0
2016-01-27 13:30:00,41.79,41.83,41.79,41.82,2300.0,41.79,41.83,41.79,41.82,2300.0
2016-01-27 13:35:00,41.79,41.81,41.78,41.8,3100.0,41.79,41.81,41.78,41.8,3100.0
2016-01-27 13:40:00,41.79,41.8,41.73,41.74,2763.0,41.79,41.8,41.73,41.74,2763.0
2016-01-27 13:45:00,41.73,41.79,41.73,41.78,5000.0,41.73,41.79,41.73,41.78,5000.0
2016-01-27 13:50:00,41.78,41.82,41.75,41.79,2100.0,41.78,41.82,41.75,41.79,2100.0
2016-01-27 13:55:00,41.79,41.89,41.76,41.87,3552.0,41.79,41.89,41.76,41.87,3552.0
2016-01-27 14:00:00,41.86,41.94,41.7,41.82,14400.0,41.86,41.94,41.7,41.82,14400.0
2016-01-27 14:05:00,41.76,41.77,41.66,41.67,15365.0,41.76,41.77,41.66,41.67,15365.0
2016-01-27 14:10:00,41.57,41.76,41.57,41.64,12700.0,41.57,41.76,41.57,41.64,12700.0
2016-01-27 14:15:00,41.65,41.71,41.62,41.7,6522.0,41.65,41.71,41.62,41.7,6522.0
2016-01-27 14:20:00,41.68,41.73,41.64,41.66,3574.0,41.68,41.73,41.64,41.66,3574.0
2016-01-27 14:25:00,41.65,41.69,41.62,41.64,5151.0,41.65,41.69,41.62,41.64,5151.0
2016-01-27 14:30:00,41.6,41.67,41.6,41.66,4950.0,41.6,41.67,41.6,41.66,4950.0
2016-01-27 14:35:00,41.64,41.65,41.46,41.46,7227.0,41.64,41.65,41.46,41.46,7227.0
2016-01-27 14:40:00,41.46,41.51,41.42,41.5,2112.0,41.46,41.51,41.42,41.5,2112.0
2016-01-27 14:45:00,41.5,41.55,41.45,41.48,13408.0,41.5,41.55,41.45,41.48,13408.0
2016-01-27 14:50:00,41.47,41.51,41.47,41.5,5400.0,41.47,41.51,41.47,41.5,5400.0
2016-01-27 14:55:00,41.49,41.53,41.43,41.5,29230.0,41.49,41.53,41.43,41.5,29230.0
2016-01-27 15:00:00,41.52,41.52,41.42,41.49,63806.0,41.52,41.52,41.42,41.49,63806.0
2016-01-27 15:05:00,41.49,41.56,41.44,41.54,30834.0,41.49,41.56,41.44,41.54,30834.0
2016-01-27 15:10:00,41.52,41.55,41.39,41.4,54081.0,41.52,41.55,41.39,41.4,54081.0
2016-01-27 15:15:00,41.38,41.41,41.35,41.4,18821.0,41.38,41.41,41.35,41.4,18821.0
2016-01-27 15:20:00,41.4,41.52,41.37,41.5,14400.0,41.4,41.52,41.37,41.5,14400.0
2016-01-27 15:25:00,41.48,41.54,41.45,41.49,15550.0,41.48,41.54,41.45,41.49,15550.0
2016-01-27 15:30:00,41.49,41.53,41.47,41.51,15464.0,41.49,41.53,41.47,41.51,15464.0
2016-01-27 15:35:00,41.53,41.55,41.47,41.47,26880.0,41.53,41.55,41.47,41.47,26880.0
2016-01-27 15:40:00,41.47,41.49,41.41,41.48,20661.0,41.47,41.49,41.41,41.48,20661.0
2016-01-27 15:45:00,41.48,41.56,41.44,41.56,43124.0,41.48,41.56,41.44,41.56,43124.0
2016-01-27 15:50:00,41.56,41.57,41.47,41.48,36965.0,41.56,41.57,41.47,41.48,36965.0
2016-01-27 15:55:00,41.49,41.54,41.43,41.51,71597.0,41.49,41.54,41.43,41.51,71597.0
2016-01-28 09:30:00,41.76,41.89,41.76,41.87,6589.0,41.76,41.89,41.76,41.87,6589.0
2016-01-28 09:35:00,41.9,41.9,41.65,41.65,5069.0,41.9,41.9,41.65,41.65,5069.0
2016-01-28 09:40:00,41.69,41.75,41.64,41.73,3400.0,41.69,41.75,41.64,41.73,3400.0
2016-01-28 09:45:00,41.71,41.72,41.62,41.68,3274.0,41.71,41.72,41.62,41.68,3274.0
2016-01-28 09:50:00,41.71,41.78,41.67,41.76,4600.0,41.71,41.78,41.67,41.76,4600.0
2016-01-28 09:55:00,41.78,41.8,41.66,41.73,2679.0,41.78,41.8,41.66,41.73,2679.0
2016-01-28 10:00:00,41.77,41.77,41.62,41.62,4413.0,41.77,41.77,41.62,41.62,4413.0
2016-01-28 10:05:00,41.63,41.64,41.51,41.57,4035.0,41.63,41.64,41.51,41.57,4035.0
2016-01-28 10:10:00,41.57,41.63,41.54,41.55,2976.0,41.57,41.63,41.54,41.55,2976.0
2016-01-28 10:15:00,41.56,41.59,41.45,41.46,4233.0,41.56,41.59,41.45,41.46,4233.0
2016-01-28 10:20:00,41.42,41.53,41.4,41.53,2900.0,41.42,41.53,41.4,41.53,2900.0
2016-01-28 10:25:00,41.51,41.53,41.43,41.44,4400.0,41.51,41.53,41.43,41.44,4400.0
2016-01-28 10:30:00,41.39,41.4,41.27,41.32,4688.0,41.39,41.4,41.27,41.32,4688.0
2016-01-28 10:35:00,41.34,41.44,41.34,41.41,2200.0,41.34,41.44,41.34,41.41,2200.0
2016-01-28 10:40:00,41.43,41.49,41.41,41.45,4400.0,41.43,41.49,41.41,41.45,4400.0
2016-01-28 10:45:00,41.46,41.49,41.43,41.49,3300.0,41.46,41.49,41.43,41.49,3300.0
2016-01-28 10:50:00,41.57,41.61,41.54,41.56,4362.0,41.57,41.61,41.54,41.56,4362.0
2016-01-28 10:55:00,41.57,41.66,41.56,41.59,7015.0,41.57,41.66,41.56,41.59,7015.0
2016-01-28 11:00:00,41.59,41.66,41.58,41.63,3238.0,41.59,41.66,41.58,41.63,3238.0
2016-01-28 11:05:00,41.64,41.73,41.64,41.67,6137.0,41.64,41.73,41.64,41.67,6137.0
2016-01-28 11:10:00,41.68,41.69,41.6,41.6,5011.0,41.68,41.69,41.6,41.6,5011.0
2016-01-28 11:15:00,41.64,41.65,41.57,41.62,5150.0,41.64,41.65,41.57,41.62,5150.0
2016-01-28 11:20:00,41.63,41.67,41.61,41.65,7524.0,41.63,41.67,41.61,41.65,7524.0
2016-01-28 11:25:00,41.65,41.65,41.55,41.55,8500.0,41.65,41.65,41.55,41.55,8500.0
2016-01-28 11:30:00,41.57,41.6,41.49,41.52,5408.0,41.57,41.6,41.49,41.52,5408.0
2016-01-28 11:35:00,41.52,41.52,41.46,41.48,4698.0,41.52,41.52,41.46,41.48,4698.0
2016-01-28 11:40:00,41.49,41.51,41.46,41.47,2961.0,41.49,41.51,41.46,41.47,2961.0
2016-01-28 11:45:00,41.47,41.48,41.4,41.44,5148.0,41.47,41.48,41.4,41.44,5148.0
2016-01-28 11:50:00,41.44,41.53,41.44,41.5,4537.0,41.44,41.53,41.44,41.5,4537.0
2016-01-28 11:55:00,41.5,41.52,41.45,41.47,22012.0,41.5,41.52,41.45,41.47,22012.0
2016-01-28 12:00:00,41.46,41.59,41.45,41.59,13787.0,41.46,41.59,41.45,41.59,13787.0
2016-01-28 12:05:00,41.6,41.64,41.58,41.59,3352.0,41.6,41.64,41.58,41.59,3352.0
2016-01-28 12:10:00,41.6,41.69,41.57,41.66,4807.0,41.6,41.69,41.57,41.66,4807.0
2016-01-28 12:15:00,41.67,41.67,41.61,41.62,3776.0,41.67,41.67,41.61,41.62,3776.0
2016-01-28 12:20:00,41.63,41.73,41.63,41.71,6370.0,41.63,41.73,41.63,41.71,6370.0
2016-01-28 12:25:00,41.71,41.75,41.71,41.75,4317.0,41.71,41.75,41.71,41.75,4317.0
2016-01-28 12:30:00,41.76,41.81,41.74,41.8,4215.0,41.76,41.81,41.74,41.8,4215.0
2016-01-28 12:35:00,41.81,41.83,41.78,41.78,4500.0,41.81,41.83,41.78,41.78,4500.0
2016-01-28 12:40:00,41.79,41.83,41.79,41.8,3162.0,41.79,41.83,41.79,41.8,3162.0
2016-01-28 12:45:00,41.78,41.78,41.73,41.74,2450.0,41.78,41.78,41.73,41.74,2450.0
2016-01-28 12:50:00,41.72,41.74,41.69,41.71,6261.0,41.72,41.74,41.69,41.71,6261.0
2016-01-28 12:55:00,41.71,41.73,41.65,41.7,5561.0,41.71,41.73,41.65,41.7,5561.0
2016-01-28 13:00:00,41.7,41.73,41.65,41.66,2706.0,41.7,41.73,41.65,41.66,2706.0
2016-01-28 13:05:00,41.66,41.72,41.66,41.69,3100.0,41.66,41.72,41.66,41.69,3100.0
2016-01-28 13:10:00,41.71,41.75,41.69,41.75,2969.0,41.71,41.75,41.69,41.75,2969.0
2016-01-28 13:15:00,41.75,41.75,41.6,41.62,5900.0,41.75,41.75,41.6,41.62,5900.0
2016-01-28 13:20:00,41.6,41.61,41.53,41.58,4999.0,41.6,41.61,41.53,41.58,4999.0
2016-01-28 13:25:00,41.56,41.67,41.55,41.65,5127.0,41.56,41.67,41.55,41.65,5127.0
2016-01-28 13:30:00,41.66,41.69,41.65,41.67,3911.0,41.66,41.69,41.65,41.67,3911.0
2016-01-28 13:35:00,41.69,41.69,41.64,41.65,3908.0,41.69,41.69,41.64,41.65,3908.0
2016-01-28 13:40:00,41.65,41.72,41.65,41.68,4796.0,41.65,41.72,41.65,41.68,4796.0
2016-01-28 13:45:00,41.69,41.72,41.65,41.68,4500.0,41.69,41.72,41.65,41.68,4500.0
2016-01-28 13:50:00,41.67,41.69,41.62,41.63,4888.0,41.67,41.69,41.62,41.63,4888.0
2016-01-28 13:55:00,41.65,41.68,41.6,41.6,2650.0,41.65,41.68,41.6,41.6,2650.0
2016-01-28 14:00:00,41.58,41.68,41.58,41.67,7581.0,41.58,41.68,41.58,41.67,7581.0
2016-01-28 14:05:00,41.69,41.7,41.65,41.65,6157.0,41.69,41.7,41.65,41.65,6157.0
2016-01-28 14:10:00,41.67,41.67,41.63,41.63,4107.0,41.67,41.67,41.63,41.63,4107.0
2016-01-28 14:15:00,41.64,41.67,41.6,41.6,6097.0,41.64,41.67,41.6,41.6,6097.0
2016-01-28 14:20:00,41.61,41.66,41.61,41.62,4509.0,41.61,41.66,41.61,41.62,4509.0
2016-01-28 14:25:00,41.62,41.73,41.62,41.73,5578.0,41.62,41.73,41.62,41.73,5578.0
2016-01-28 14:30:00,41.73,41.8,41.66,41.7,11640.0,41.73,41.8,41.66,41.7,11640.0
2016-01-28 14:35:00,41.68,41.69,41.62,41.64,5322.0,41.68,41.69,41.62,41.64,5322.0
2016-01-28 14:40:00,41.61,41.67,41.58,41.58,4800.0,41.61,41.67,41.58,41.58,4800.0
2016-01-28 14:45:00,41.56,41.61,41.56,41.57,5778.0,41.56,41.61,41.56,41.57,5778.0
2016-01-28 14:50:00,41.57,41.58,41.5,41.51,5039.0,41.57,41.58,41.5,41.51,5039.0
2016-01-28 14:55:00,41.53,41.54,41.52,41.52,6348.0,41.53,41.54,41.52,41.52,6348.0
2016-01-28 15:00:00,41.51,41.54,41.47,41.53,11700.0,41.51,41.54,41.47,41.53,11700.0
2016-01-28 15:05:00,41.52,41.59,41.51,41.59,10288.0,41.52,41.59,41.51,41.59,10288.0
2016-01-28 15:10:00,41.63,41.67,41.63,41.64,9202.0,41.63,41.67,41.63,41.64,9202.0
2016-01-28 15:15:00,41.65,41.65,41.59,41.62,15474.0,41.65,41.65,41.59,41.62,15474.0
2016-01-28 15:20:00,41.62,41.63,41.58,41.61,9852.0,41.62,41.63,41.58,41.61,9852.0
2016-01-28 15:25:00,41.6,41.63,41.55,41.56,8892.0,41.6,41.63,41.55,41.56,8892.0
2016-01-28 15:30:00,41.55,41.61,41.54,41.58,8929.0,41.55,41.61,41.54,41.58,8929.0
2016-01-28 15:35:00,41.6,41.68,41.59,41.62,11754.0,41.6,41.68,41.59,41.62,11754.0
2016-01-28 15:40:00,41.62,41.64,41.55,41.55,15486.0,41.62,41.64,41.55,41.55,15486.0
2016-01-28 15:45:00,41.55,41.66,41.54,41.61,18464.0,41.55,41.66,41.54,41.61,18464.0
2016-01-28 15:50:00,41.6,41.62,41.55,41.57,33252.0,41.6,41.62,41.55,41.57,33252.0
2016-01-28 15:55:00,41.57,41.64,41.57,41.62,68580.0,41.57,41.64,41.57,41.62,68580.0
2016-01-29 09:30:00,41.87,42.11,41.86,42.1,9935.0,41.87,42.11,41.86,42.1,9935.0
2016-01-29 09:35:00,42.17,42.2,42.06,42.11,3337.0,42.17,42.2,42.06,42.11,3337.0
2016-01-29 09:40:00,42.1,42.26,42.05,42.25,4305.0,42.1,42.26,42.05,42.25,4305.0
2016-01-29 09:45:00,42.25,42.27,42.1,42.2,16148.0,42.25,42.27,42.1,42.2,16148.0
2016-01-29 09:50:00,42.2,42.32,42.2,42.26,15541.0,42.2,42.32,42.2,42.26,15541.0
2016-01-29 09:55:00,42.27,42.3,42.22,42.27,11637.0,42.27,42.3,42.22,42.27,11637.0
2016-01-29 10:00:00,42.27,42.37,42.25,42.34,6904.0,42.27,42.37,42.25,42.34,6904.0
2016-01-29 10:05:00,42.35,42.42,42.28,42.3,5800.0,42.35,42.42,42.28,42.3,5800.0
2016-01-29 10:10:00,42.33,42.35,42.25,42.25,6700.0,42.33,42.35,42.25,42.25,6700.0
2016-01-29 10:15:00,42.23,42.29,42.21,42.23,8505.0,42.23,42.29,42.21,42.23,8505.0
2016-01-29 10:20:00,42.23,42.28,42.22,42.24,5000.0,42.23,42.28,42.22,42.24,5000.0
2016-01-29 10:25:00,42.23,42.26,42.19,42.19,11894.0,42.23,42.26,42.19,42.19,11894.0
2016-01-29 10:30:00,42.17,42.23,42.17,42.18,23858.0,42.17,42.23,42.17,42.18,23858.0
2016-01-29 10:35:00,42.17,42.29,42.17,42.2,11200.0,42.17,42.29,42.17,42.2,11200.0
2016-01-29 10:40:00,42.2,42.28,42.2,42.27,10860.0,42.2,42.28,42.2,42.27,10860.0
2016-01-29 10:45:00,42.28,42.31,42.22,42.31,27900.0,42.28,42.31,42.22,42.31,27900.0
2016-01-29 10:50:00,42.3,42.3,42.21,42.22,13438.0,42.3,42.3,42.21,42.22,13438.0
2016-01-29 10:55:00,42.23,42.29,42.22,42.25,4400.0,42.23,42.29,42.22,42.25,4400.0
2016-01-29 11:00:00,42.27,42.35,42.27,42.35,1732.0,42.27,42.35,42.27,42.35,1732.0
2016-01-29 11:05:00,42.36,42.41,42.36,42.4,4327.0,42.36,42.41,42.36,42.4,4327.0
2016-01-29 11:10:00,42.41,42.41,42.32,42.33,5830.0,42.41,42.41,42.32,42.33,5830.0
2016-01-29 11:15:00,42.32,42.33,42.26,42.27,6463.0,42.32,42.33,42.26,42.27,6463.0
2016-01-29 11:20:00,42.27,42.31,42.25,42.29,6300.0,42.27,42.31,42.25,42.29,6300.0
2016-01-29 11:25:00,42.3,42.3,42.22,42.27,7100.0,42.3,42.3,42.22,42.27,7100.0
2016-01-29 11:30:00,42.27,42.32,42.26,42.3,6000.0,42.27,42.32,42.26,42.3,6000.0
2016-01-29 11:35:00,42.29,42.33,42.23,42.23,4900.0,42.29,42.33,42.23,42.23,4900.0
2016-01-29 11:40:00,42.23,42.25,42.21,42.24,5000.0,42.23,42.25,42.21,42.24,5000.0
2016-01-29 11:45:00,42.24,42.26,42.23,42.25,4825.0,42.24,42.26,42.23,42.25,4825.0
2016-01-29 11:50:00,42.23,42.32,42.22,42.31,8153.0,42.23,42.32,42.22,42.31,8153.0
2016-01-29 11:55:00,42.3,42.32,42.23,42.24,8816.0,42.3,42.32,42.23,42.24,8816.0
2016-01-29 12:00:00,42.24,42.29,42.23,42.29,5937.0,42.24,42.29,42.23,42.29,5937.0
2016-01-29 12:05:00,42.31,42.33,42.27,42.33,7780.0,42.31,42.33,42.27,42.33,7780.0
2016-01-29 12:10:00,42.33,42.39,42.33,42.39,3344.0,42.33,42.39,42.33,42.39,3344.0
2016-01-29 12:15:00,42.4,42.45,42.4,42.45,2700.0,42.4,42.45,42.4,42.45,2700.0
2016-01-29 12:20:00,42.46,42.48,42.4,42.43,5556.0,42.46,42.48,42.4,42.43,5556.0
2016-01-29 12:25:00,42.43,42.43,42.41,42.41,4801.0,42.43,42.43,42.41,42.41,4801.0
2016-01-29 12:30:00,42.39,42.44,42.37,42.38,7748.0,42.39,42.44,42.37,42.38,7748.0
2016-01-29 12:35:00,42.39,42.45,42.39,42.45,4400.0,42.39,42.45,42.39,42.45,4400.0
2016-01-29 12:40:00,42.45,42.45,42.41,42.41,7337.0,42.45,42.45,42.41,42.41,7337.0
2016-01-29 12:45:00,42.41,42.45,42.41,42.43,10100.0,42.41,42.45,42.41,42.43,10100.0
2016-01-29 12:50:00,42.42,42.47,42.41,42.47,2900.0,42.42,42.47,42.41,42.47,2900.0
2016-01-29 12:55:00,42.48,42.48,42.41,42.43,5500.0,42.48,42.48,42.41,42.43,5500.0
2016-01-29 13:00:00,42.43,42.45,42.42,42.43,5407.0,42.43,42.45,42.42,42.43,5407.0
2016-01-29 13:05:00,42.42,42.46,42.42,42.44,2403.0,42.42,42.46,42.42,42.44,2403.0
2016-01-29 13:10:00,42.44,42.48,42.44,42.47,2500.0,42.44,42.48,42.44,42.47,2500.0
2016-01-29 13:15:00,42.47,42.48,42.47,42.48,3200.0,42.47,42.48,42.47,42.48,3200.0
2016-01-29 13:20:00,42.48,42.49,42.46,42.46,6017.0,42.48,42.49,42.46,42.46,6017.0
2016-01-29 13:25:00,42.47,42.47,42.43,42.44,3800.0,42.47,42.47,42.43,42.44,3800.0
2016-01-29 13:30:00,42.45,42.46,42.41,42.42,3600.0,42.45,42.46,42.41,42.42,3600.0
2016-01-29 13:35:00,42.41,42.42,42.38,42.4,3600.0,42.41,42.42,42.38,42.4,3600.0
2016-01-29 13:40:00,42.44,42.49,42.43,42.47,4614.0,42.44,42.49,42.43,42.47,4614.0
2016-01-29 13:45:00,42.47,42.48,42.45,42.47,2500.0,42.47,42.48,42.45,42.47,2500.0
2016-01-29 13:50:00,42.47,42.47,42.43,42.47,4966.0,42.47,42.47,42.43,42.47,4966.0
2016-01-29 13:55:00,42.47,42.49,42.46,42.48,7678.0,42.47,42.49,42.46,42.48,7678.0
2016-01-29 14:00:00,42.48,42.48,42.44,42.45,4200.0,42.48,42.48,42.44,42.45,4200.0
2016-01-29 14:05:00,42.46,42.46,42.44,42.44,4467.0,42.46,42.46,42.44,42.44,4467.0
2016-01-29 14:10:00,42.43,42.46,42.43,42.46,13681.0,42.43,42.46,42.43,42.46,13681.0
2016-01-29 14:15:00,42.47,42.51,42.47,42.51,5387.0,42.47,42.51,42.47,42.51,5387.0
2016-01-29 14:20:00,42.51,42.53,42.49,42.52,6043.0,42.51,42.53,42.49,42.52,6043.0
2016-01-29 14:25:00,42.54,42.58,42.54,42.58,2803.0,42.54,42.58,42.54,42.58,2803.0
2016-01-29 14:30:00,42.57,42.57,42.54,42.55,4003.0,42.57,42.57,42.54,42.55,4003.0
2016-01-29 14:35:00,42.55,42.56,42.53,42.54,4411.0,42.55,42.56,42.53,42.54,4411.0
2016-01-29 14:40:00,42.55,42.58,42.55,42.57,2300.0,42.55,42.58,42.55,42.57,2300.0
2016-01-29 14:45:00,42.57,42.64,42.57,42.62,6524.0,42.57,42.64,42.57,42.62,6524.0
2016-01-29 14:50:00,42.62,42.62,42.59,42.61,7824.0,42.62,42.62,42.59,42.61,7824.0
2016-01-29 14:55:00,42.61,42.62,42.59,42.6,11300.0,42.61,42.62,42.59,42.6,11300.0
2016-01-29 15:00:00,42.61,42.64,42.57,42.6,10820.0,42.61,42.64,42.57,42.6,10820.0
2016-01-29 15:05:00,42.6,42.64,42.59,42.63,8602.0,42.6,42.64,42.59,42.63,8602.0
2016-01-29 15:10:00,42.63,42.66,42.62,42.66,10805.0,42.63,42.66,42.62,42.66,10805.0
2016-01-29 15:15:00,42.66,42.66,42.63,42.66,10929.0,42.66,42.66,42.63,42.66,10929.0
2016-01-29 15:20:00,42.65,42.69,42.63,42.69,19557.0,42.65,42.69,42.63,42.69,19557.0
2016-01-29 15:25:00,42.69,42.76,42.68,42.76,12941.0,42.69,42.76,42.68,42.76,12941.0
2016-01-29 15:30:00,42.76,42.76,42.71,42.72,9182.0,42.76,42.76,42.71,42.72,9182.0
2016-01-29 15:35:00,42.72,42.75,42.68,42.68,14011.0,42.72,42.75,42.68,42.68,14011.0
2016-01-29 15:40:00,42.68,42.71,42.66,42.68,16060.0,42.68,42.71,42.66,42.68,16060.0
2016-01-29 15:45:00,42.69,42.72,42.69,42.72,17070.0,42.69,42.72,42.69,42.72,17070.0
2016-01-29 15:50:00,42.71,42.82,42.7,42.8,78841.0,42.71,42.82,42.7,42.8,78841.0
2016-01-29 15:55:00,42.81,42.9,42.8,42.9,176789.0,42.81,42.9,42.8,42.9,176789.0
2016-02-01 09:30:00,42.62,42.82,42.3,42.78,10679.0,42.62,42.82,42.3,42.78,10679.0
2016-02-01 09:35:00,42.7,42.84,42.53,42.84,7100.0,42.7,42.84,42.53,42.84,7100.0
2016-02-01 09:40:00,42.69,42.8,42.53,42.57,7932.0,42.69,42.8,42.53,42.57,7932.0
2016-02-01 09:45:00,42.59,42.66,42.46,42.47,2300.0,42.59,42.66,42.46,42.47,2300.0
2016-02-01 09:50:00,42.42,42.59,42.42,42.55,1900.0,42.42,42.59,42.42,42.55,1900.0
2016-02-01 09:55:00,42.59,42.7,42.58,42.7,3400.0,42.59,42.7,42.58,42.7,3400.0
2016-02-01 10:00:00,42.67,42.67,42.47,42.51,2562.0,42.67,42.67,42.47,42.51,2562.0
2016-02-01 10:05:00,42.5,42.55,42.47,42.54,2700.0,42.5,42.55,42.47,42.54,2700.0
2016-02-01 10:10:00,42.52,42.67,42.48,42.66,7200.0,42.52,42.67,42.48,42.66,7200.0
2016-02-01 10:15:00,42.64,42.67,42.57,42.63,5348.0,42.64,42.67,42.57,42.63,5348.0
2016-02-01 10:20:00,42.66,42.78,42.66,42.68,4500.0,42.66,42.78,42.66,42.68,4500.0
2016-02-01 10:25:00,42.68,42.73,42.62,42.62,3175.0,42.68,42.73,42.62,42.62,3175.0
2016-02-01 10:30:00,42.62,42.65,42.56,42.58,6500.0,42.62,42.65,42.56,42.58,6500.0
2016-02-01 10:35:00,42.58,42.68,42.58,42.64,6102.0,42.58,42.68,42.58,42.64,6102.0
2016-02-01 10:40:00,42.62,42.73,42.58,42.71,6342.0,42.62,42.73,42.58,42.71,6342.0
2016-02-01 10:45:00,42.7,42.74,42.68,42.68,6000.0,42.7,42.74,42.68,42.68,6000.0
2016-02-01 10:50:00,42.68,42.76,42.68,42.73,3800.0,42.68,42.76,42.68,42.73,3800.0
2016-02-01 10:55:00,42.73,42.8,42.69,42.74,24151.0,42.73,42.8,42.69,42.74,24151.0
2016-02-01 11:00:00,42.75,42.76,42.66,42.66,2189.0,42.75,42.76,42.66,42.66,2189.0
2016-02-01 11:05:00,42.67,42.73,42.67,42.67,4700.0,42.67,42.73,42.67,42.67,4700.0
2016-02-01 11:10:00,42.65,42.7,42.63,42.67,6459.0,42.65,42.7,42.63,42.67,6459.0
2016-02-01 11:15:00,42.67,42.67,42.57,42.57,3334.0,42.67,42.67,42.57,42.57,3334.0
2016-02-01 11:20:00,42.57,42.6,42.55,42.55,8826.0,42.57,42.6,42.55,42.55,8826.0
2016-02-01 11:25:00,42.56,42.68,42.55,42.67,3800.0,42.56,42.68,42.55,42.67,3800.0
2016-02-01 11:30:00,42.68,42.71,42.65,42.7,5719.0,42.68,42.71,42.65,42.7,5719.0
2016-02-01 11:35:00,42.72,42.78,42.72,42.76,5800.0,42.72,42.78,42.72,42.76,5800.0
2016-02-01 11:40:00,42.75,42.76,42.68,42.76,4700.0,42.75,42.76,42.68,42.76,4700.0
2016-02-01 11:45:00,42.76,42.8,42.75,42.75,4900.0,42.76,42.8,42.75,42.75,4900.0
2016-02-01 11:50:00,42.75,42.75,42.68,42.73,3700.0,42.75,42.75,42.68,42.73,3700.0
2016-02-01 11:55:00,42.74,42.76,42.69,42.72,5100.0,42.74,42.76,42.69,42.72,5100.0
2016-02-01 12:00:00,42.72,42.76,42.68,42.68,3500.0,42.72,42.76,42.68,42.68,3500.0
2016-02-01 12:05:00,42.66,42.66,42.54,42.56,2800.0,42.66,42.66,42.54,42.56,2800.0
2016-02-01 12:10:00,42.58,42.63,42.58,42.62,3500.0,42.58,42.63,42.58,42.62,3500.0
2016-02-01 12:15:00,42.62,42.62,42.58,42.59,4800.0,42.62,42.62,42.58,42.59,4800.0
2016-02-01 12:20:00,42.59,42.59,42.49,42.49,4600.0,42.59,42.59,42.49,42.49,4600.0
2016-02-01 12:25:00,42.51,42.51,42.44,42.46,3000.0,42.51,42.51,42.44,42.46,3000.0
2016-02-01 12:30:00,42.47,42.5,42.46,42.48,2900.0,42.47,42.5,42.46,42.48,2900.0
2016-02-01 12:35:00,42.47,42.48,42.42,42.47,2900.0,42.47,42.48,42.42,42.47,2900.0
2016-02-01 12:40:00,42.47,42.48,42.44,42.47,6200.0,42.47,42.48,42.44,42.47,6200.0
2016-02-01 12:45:00,42.47,42.53,42.44,42.5,6944.0,42.47,42.53,42.44,42.5,6944.0
2016-02-01 12:50:00,42.49,42.49,42.44,42.44,5696.0,42.49,42.49,42.44,42.44,5696.0
2016-02-01 12:55:00,42.41,42.48,42.41,42.47,2912.0,42.41,42.48,42.41,42.47,2912.0
2016-02-01 13:00:00,42.47,42.55,42.47,42.55,3959.0,42.47,42.55,42.47,42.55,3959.0
2016-02-01 13:05:00,42.55,42.55,42.43,42.43,3443.0,42.55,42.55,42.43,42.43,3443.0
2016-02-01 13:10:00,42.44,42.47,42.4,42.43,1906.0,42.44,42.47,42.4,42.43,1906.0
2016-02-01 13:15:00,42.44,42.45,42.42,42.43,2695.0,42.44,42.45,42.42,42.43,2695.0
2016-02-01 13:20:00,42.43,42.5,42.43,42.49,2100.0,42.43,42.5,42.43,42.49,2100.0
2016-02-01 13:25:00,42.49,42.53,42.49,42.49,2696.0,42.49,42.53,42.49,42.49,2696.0
2016-02-01 13:30:00,42.49,42.5,42.43,42.44,3406.0,42.49,42.5,42.43,42.44,3406.0
2016-02-01 13:35:00,42.43,42.44,42.38,42.4,2600.0,42.43,42.44,42.38,42.4,2600.0
2016-02-01 13:40:00,42.4,42.42,42.36,42.38,5106.0,42.4,42.42,42.36,42.38,5106.0
2016-02-01 13:45:00,42.37,42.45,42.36,42.45,3439.0,42.37,42.45,42.36,42.45,3439.0
2016-02-01 13:50:00,42.45,42.45,42.36,42.39,3138.0,42.45,42.45,42.36,42.39,3138.0
2016-02-01 13:55:00,42.4,42.45,42.4,42.45,2900.0,42.4,42.45,42.4,42.45,2900.0
2016-02-01 14:00:00,42.45,42.47,42.43,42.43,3236.0,42.45,42.47,42.43,42.43,3236.0
2016-02-01 14:05:00,42.41,42.41,42.29,42.29,6700.0,42.41,42.41,42.29,42.29,6700.0
2016-02-01 14:10:00,42.28,42.31,42.25,42.27,8748.0,42.28,42.31,42.25,42.27,8748.0
2016-02-01 14:15:00,42.25,42.36,42.25,42.34,3900.0,42.25,42.36,42.25,42.34,3900.0
2016-02-01 14:20:00,42.34,42.36,42.32,42.36,3941.0,42.34,42.36,42.32,42.36,3941.0
2016-02-01 14:25:00,42.37,42.43,42.37,42.42,4700.0,42.37,42.43,42.37,42.42,4700.0
2016-02-01 14:30:00,42.43,42.47,42.43,42.45,5249.0,42.43,42.47,42.43,42.45,5249.0
2016-02-01 14:35:00,42.45,42.49,42.41,42.46,4284.0,42.45,42.49,42.41,42.46,4284.0
2016-02-01 14:40:00,42.45,42.55,42.44,42.54,5793.0,42.45,42.55,42.44,42.54,5793.0
2016-02-01 14:45:00,42.5,42.51,42.45,42.47,2700.0,42.5,42.51,42.45,42.47,2700.0
2016-02-01 14:50:00,42.45,42.49,42.44,42.46,6501.0,42.45,42.49,42.44,42.46,6501.0
2016-02-01 14:55:00,42.44,42.59,42.44,42.58,7325.0,42.44,42.59,42.44,42.58,7325.0
2016-02-01 15:00:00,42.58,42.58,42.55,42.56,5200.0,42.58,42.58,42.55,42.56,5200.0
2016-02-01 15:05:00,42.55,42.6,42.51,42.6,12795.0,42.55,42.6,42.51,42.6,12795.0
2016-02-01 15:10:00,42.6,42.62,42.54,42.6,9600.0,42.6,42.62,42.54,42.6,9600.0
2016-02-01 15:15:00,42.61,42.72,42.58,42.72,15100.0,42.61,42.72,42.58,42.72,15100.0
2016-02-01 15:20:00,42.72,42.73,42.68,42.72,6770.0,42.72,42.73,42.68,42.72,6770.0
2016-02-01 15:25:00,42.72,42.72,42.67,42.7,5788.0,42.72,42.72,42.67,42.7,5788.0
2016-02-01 15:30:00,42.7,42.72,42.66,42.69,16496.0,42.7,42.72,42.66,42.69,16496.0
2016-02-01 15:35:00,42.69,42.74,42.66,42.66,22348.0,42.69,42.74,42.66,42.66,22348.0
2016-02-01 15:40:00,42.66,42.78,42.65,42.78,11826.0,42.66,42.78,42.65,42.78,11826.0
2016-02-01 15:45:00,42.77,42.77,42.67,42.68,14113.0,42.77,42.77,42.67,42.68,14113.0
2016-02-01 15:50:00,42.67,42.68,42.59,42.62,22747.0,42.67,42.68,42.59,42.62,22747.0
2016-02-01 15:55:00,42.61,42.65,42.55,42.55,51638.0,42.61,42.65,42.55,42.55,51638.0
2016-02-02 09:30:00,42.23,43.42,41.2,42.8,4089.0,42.23,43.42,41.2,42.8,4089.0
2016-02-02 09:35:00,42.74,42.77,42.02,42.13,5360.0,42.74,42.77,42.02,42.13,5360.0
2016-02-02 09:40:00,42.03,42.2,42.02,42.16,4816.0,42.03,42.2,42.02,42.16,4816.0
2016-02-02 09:45:00,42.13,42.17,42.03,42.09,4112.0,42.13,42.17,42.03,42.09,4112.0
2016-02-02 09:50:00,42.1,42.22,42.02,42.17,5300.0,42.1,42.22,42.02,42.17,5300.0
2016-02-02 09:55:00,42.15,42.25,42.15,42.2,2826.0,42.15,42.25,42.15,42.2,2826.0
2016-02-02 10:00:00,42.18,42.3,42.15,42.3,7100.0,42.18,42.3,42.15,42.3,7100.0
2016-02-02 10:05:00,42.29,42.37,42.28,42.3,2700.0,42.29,42.37,42.28,42.3,2700.0
2016-02-02 10:10:00,42.32,42.32,42.21,42.27,3800.0,42.32,42.32,42.21,42.27,3800.0
2016-02-02 10:15:00,42.25,42.31,42.24,42.3,5763.0,42.25,42.31,42.24,42.3,5763.0
2016-02-02 10:20:00,42.28,42.28,42.2,42.24,3300.0,42.28,42.28,42.2,42.24,3300.0
2016-02-02 10:25:00,42.2,42.36,42.18,42.34,7770.0,42.2,42.36,42.18,42.34,7770.0
2016-02-02 10:30:00,42.29,42.33,42.25,42.25,2867.0,42.29,42.33,42.25,42.25,2867.0
2016-02-02 10:35:00,42.23,42.35,42.21,42.32,5600.0,42.23,42.35,42.21,42.32,5600.0
2016-02-02 10:40:00,42.29,42.33,42.25,42.33,3500.0,42.29,42.33,42.25,42.33,3500.0
2016-02-02 10:45:00,42.33,42.4,42.3,42.39,9432.0,42.33,42.4,42.3,42.39,9432.0
2016-02-02 10:50:00,42.4,42.41,42.33,42.36,5998.0,42.4,42.41,42.33,42.36,5998.0
2016-02-02 10:55:00,42.37,42.4,42.32,42.33,4228.0,42.37,42.4,42.32,42.33,4228.0
2016-02-02 11:00:00,42.32,42.35,42.28,42.31,3014.0,42.32,42.35,42.28,42.31,3014.0
2016-02-02 11:05:00,42.28,42.38,42.28,42.35,4611.0,42.28,42.38,42.28,42.35,4611.0
2016-02-02 11:10:00,42.36,42.41,42.31,42.41,5196.0,42.36,42.41,42.31,42.41,5196.0
2016-02-02 11:15:00,42.4,42.47,42.39,42.43,11694.0,42.4,42.47,42.39,42.43,11694.0
2016-02-02 11:20:00,42.43,42.47,42.38,42.41,17628.0,42.43,42.47,42.38,42.41,17628.0
2016-02-02 11:25:00,42.41,42.44,42.36,42.4,4975.0,42.41,42.44,42.36,42.4,4975.0
2016-02-02 11:30:00,42.39,42.46,42.39,42.44,1900.0,42.39,42.46,42.39,42.44,1900.0
2016-02-02 11:35:00,42.43,42.46,42.36,42.36,5200.0,42.43,42.46,42.36,42.36,5200.0
2016-02-02 11:40:00,42.36,42.36,42.3,42.31,3749.0,42.36,42.36,42.3,42.31,3749.0
2016-02-02 11:45:00,42.3,42.31,42.2,42.22,6511.0,42.3,42.31,42.2,42.22,6511.0
2016-02-02 11:50:00,42.19,42.22,42.18,42.22,5338.0,42.19,42.22,42.18,42.22,5338.0
2016-02-02 11:55:00,42.21,42.24,42.19,42.21,4973.0,42.21,42.24,42.19,42.21,4973.0
2016-02-02 12:00:00,42.21,42.27,42.17,42.17,7600.0,42.21,42.27,42.17,42.17,7600.0
2016-02-02 12:05:00,42.16,42.18,42.12,42.16,6000.0,42.16,42.18,42.12,42.16,6000.0
2016-02-02 12:10:00,42.14,42.15,42.11,42.12,7302.0,42.14,42.15,42.11,42.12,7302.0
2016-02-02 12:15:00,42.12,42.15,42.09,42.14,14013.0,42.12,42.15,42.09,42.14,14013.0
2016-02-02 12:20:00,42.15,42.2,42.15,42.17,2100.0,42.15,42.2,42.15,42.17,2100.0
2016-02-02 12:25:00,42.17,42.17,42.12,42.16,5950.0,42.17,42.17,42.12,42.16,5950.0
2016-02-02 12:30:00,42.16,42.2,42.16,42.18,3021.0,42.16,42.2,42.16,42.18,3021.0
2016-02-02 12:35:00,42.18,42.28,42.18,42.27,1737.0,42.18,42.28,42.18,42.27,1737.0
2016-02-02 12:40:00,42.28,42.31,42.24,42.31,4137.0,42.28,42.31,42.24,42.31,4137.0
2016-02-02 12:45:00,42.31,42.43,42.31,42.35,14607.0,42.31,42.43,42.31,42.35,14607.0
2016-02-02 12:50:00,42.35,42.35,42.29,42.31,3700.0,42.35,42.35,42.29,42.31,3700.0
2016-02-02 12:55:00,42.32,42.32,42.2,42.24,6833.0,42.32,42.32,42.2,42.24,6833.0
2016-02-02 13:00:00,42.26,42.26,42.18,42.23,3700.0,42.26,42.26,42.18,42.23,3700.0
2016-02-02 13:05:00,42.23,42.24,42.16,42.17,6743.0,42.23,42.24,42.16,42.17,6743.0
2016-02-02 13:10:00,42.19,42.23,42.19,42.21,3300.0,42.19,42.23,42.19,42.21,3300.0
2016-02-02 13:15:00,42.2,42.23,42.16,42.23,6540.0,42.2,42.23,42.16,42.23,6540.0
2016-02-02 13:20:00,42.21,42.25,42.17,42.17,3133.0,42.21,42.25,42.17,42.17,3133.0
2016-02-02 13:25:00,42.2,42.32,42.2,42.32,3607.0,42.2,42.32,42.2,42.32,3607.0
2016-02-02 13:30:00,42.31,42.31,42.26,42.29,2694.0,42.31,42.31,42.26,42.29,2694.0
2016-02-02 13:35:00,42.27,42.29,42.21,42.22,5200.0,42.27,42.29,42.21,42.22,5200.0
2016-02-02 13:40:00,42.22,42.23,42.18,42.2,5825.0,42.22,42.23,42.18,42.2,5825.0
2016-02-02 13:45:00,42.21,42.21,42.18,42.19,6557.0,42.21,42.21,42.18,42.19,6557.0
2016-02-02 13:50:00,42.2,42.2,42.11,42.12,7301.0,42.2,42.2,42.11,42.12,7301.0
2016-02-02 13:55:00,42.12,42.14,42.1,42.13,9591.0,42.12,42.14,42.1,42.13,9591.0
2016-02-02 14:00:00,42.15,42.19,42.11,42.11,4900.0,42.15,42.19,42.11,42.11,4900.0
2016-02-02 14:05:00,42.11,42.16,42.11,42.12,8226.0,42.11,42.16,42.11,42.12,8226.0
2016-02-02 14:10:00,42.12,42.17,42.08,42.15,21666.0,42.12,42.17,42.08,42.15,21666.0
2016-02-02 14:15:00,42.14,42.17,42.11,42.16,5720.0,42.14,42.17,42.11,42.16,5720.0
2016-02-02 14:20:00,42.15,42.16,42.13,42.13,6544.0,42.15,42.16,42.13,42.13,6544.0
2016-02-02 14:25:00,42.14,42.15,42.08,42.09,7619.0,42.14,42.15,42.08,42.09,7619.0
2016-02-02 14:30:00,42.08,42.16,42.07,42.16,8806.0,42.08,42.16,42.07,42.16,8806.0
2016-02-02 14:35:00,42.16,42.24,42.15,42.21,5183.0,42.16,42.24,42.15,42.21,5183.0
2016-02-02 14:40:00,42.2,42.21,42.18,42.21,4025.0,42.2,42.21,42.18,42.21,4025.0
2016-02-02 14:45:00,42.21,42.22,42.17,42.21,8234.0,42.21,42.22,42.17,42.21,8234.0
2016-02-02 14:50:00,42.2,42.26,42.18,42.18,6151.0,42.2,42.26,42.18,42.18,6151.0
2016-02-02 14:55:00,42.18,42.19,42.1,42.11,5200.0,42.18,42.19,42.1,42.11,5200.0
2016-02-02 15:00:00,42.09,42.11,42.05,42.06,10327.0,42.09,42.11,42.05,42.06,10327.0
2016-02-02 15:05:00,42.07,42.13,42.06,42.06,19470.0,42.07,42.13,42.06,42.06,19470.0
2016-02-02 15:10:00,42.05,42.1,42.04,42.09,13340.0,42.05,42.1,42.04,42.09,13340.0
2016-02-02 15:15:00,42.09,42.16,42.09,42.14,7349.0,42.09,42.16,42.09,42.14,7349.0
2016-02-02 15:20:00,42.12,42.14,42.06,42.12,9698.0,42.12,42.14,42.06,42.12,9698.0
2016-02-02 15:25:00,42.13,42.19,42.11,42.19,7984.0,42.13,42.19,42.11,42.19,7984.0
2016-02-02 15:30:00,42.19,42.28,42.18,42.23,10804.0,42.19,42.28,42.18,42.23,10804.0
2016-02-02 15:35:00,42.22,42.26,42.18,42.21,16691.0,42.22,42.26,42.18,42.21,16691.0
2016-02-02 15:40:00,42.21,42.27,42.19,42.23,14525.0,42.21,42.27,42.19,42.23,14525.0
2016-02-02 15:45:00,42.23,42.27,42.2,42.27,23379.0,42.23,42.27,42.2,42.27,23379.0
2016-02-02 15:50:00,42.27,42.29,42.21,42.24,40036.0,42.27,42.29,42.21,42.24,40036.0
2016-02-02 15:55:00,42.24,42.3,42.21,42.25,83429.0,42.24,42.3,42.21,42.25,83429.0
2016-02-03 09:30:00,42.55,42.94,42.55,42.76,1409.0,42.55,42.94,42.55,42.76,1409.0
2016-02-03 09:35:00,42.87,42.88,42.44,42.51,16170.0,42.87,42.88,42.44,42.51,16170.0
2016-02-03 09:40:00,42.6,42.66,42.38,42.5,6300.0,42.6,42.66,42.38,42.5,6300.0
2016-02-03 09:45:00,42.55,42.57,42.43,42.52,6185.0,42.55,42.57,42.43,42.52,6185.0
2016-02-03 09:50:00,42.55,42.6,42.44,42.45,3061.0,42.55,42.6,42.44,42.45,3061.0
2016-02-03 09:55:00,42.48,42.51,42.36,42.43,10600.0,42.48,42.51,42.36,42.43,10600.0
2016-02-03 10:00:00,42.42,42.42,42.18,42.19,5400.0,42.42,42.42,42.18,42.19,5400.0
2016-02-03 10:05:00,42.22,42.25,42.11,42.11,6708.0,42.22,42.25,42.11,42.11,6708.0
2016-02-03 10:10:00,42.09,42.09,41.94,41.94,6672.0,42.09,42.09,41.94,41.94,6672.0
2016-02-03 10:15:00,41.92,42.02,41.91,41.97,7383.0,41.92,42.02,41.91,41.97,7383.0
2016-02-03 10:20:00,41.99,42.09,41.94,42.07,12248.0,41.99,42.09,41.94,42.07,12248.0
2016-02-03 10:25:00,42.06,42.09,42.03,42.06,11791.0,42.06,42.09,42.03,42.06,11791.0
2016-02-03 10:30:00,41.99,42.03,41.92,42.02,15425.0,41.99,42.03,41.92,42.02,15425.0
2016-02-03 10:35:00,42.02,42.1,41.98,42.08,14185.0,42.02,42.1,41.98,42.08,14185.0
2016-02-03 10:40:00,42.1,42.22,42.06,42.21,6905.0,42.1,42.22,42.06,42.21,6905.0
2016-02-03 10:45:00,42.17,42.25,42.17,42.22,9400.0,42.17,42.25,42.17,42.22,9400.0
2016-02-03 10:50:00,42.21,42.28,42.19,42.26,11803.0,42.21,42.28,42.19,42.26,11803.0
2016-02-03 10:55:00,42.27,42.37,42.27,42.33,9535.0,42.27,42.37,42.27,42.33,9535.0
2016-02-03 11:00:00,42.32,42.34,42.18,42.2,23417.0,42.32,42.34,42.18,42.2,23417.0
2016-02-03 11:05:00,42.23,42.23,42.14,42.19,3260.0,42.23,42.23,42.14,42.19,3260.0
2016-02-03 11:10:00,42.17,42.23,42.12,42.23,6333.0,42.17,42.23,42.12,42.23,6333.0
2016-02-03 11:15:00,42.25,42.28,42.19,42.28,4300.0,42.25,42.28,42.19,42.28,4300.0
2016-02-03 11:20:00,42.3,42.38,42.3,42.36,14227.0,42.3,42.38,42.3,42.36,14227.0
2016-02-03 11:25:00,42.35,42.38,42.3,42.38,5162.0,42.35,42.38,42.3,42.38,5162.0
2016-02-03 11:30:00,42.39,42.43,42.37,42.39,6610.0,42.39,42.43,42.37,42.39,6610.0
2016-02-03 11:35:00,42.38,42.52,42.34,42.51,9625.0,42.38,42.52,42.34,42.51,9625.0
2016-02-03 11:40:00,42.48,42.52,42.38,42.42,13049.0,42.48,42.52,42.38,42.42,13049.0
2016-02-03 11:45:00,42.44,42.49,42.43,42.43,5289.0,42.44,42.49,42.43,42.43,5289.0
2016-02-03 11:50:00,42.45,42.47,42.33,42.37,6803.0,42.45,42.47,42.33,42.37,6803.0
2016-02-03 11:55:00,42.38,42.42,42.32,42.42,6522.0,42.38,42.42,42.32,42.42,6522.0
2016-02-03 12:00:00,42.43,42.55,42.43,42.52,8693.0,42.43,42.55,42.43,42.52,8693.0
2016-02-03 12:05:00,42.51,42.51,42.35,42.45,4479.0,42.51,42.51,42.35,42.45,4479.0
2016-02-03 12:10:00,42.46,42.47,42.38,42.44,6046.0,42.46,42.47,42.38,42.44,6046.0
2016-02-03 12:15:00,42.46,42.5,42.35,42.36,9454.0,42.46,42.5,42.35,42.36,9454.0
2016-02-03 12:20:00,42.38,42.46,42.36,42.46,18405.0,42.38,42.46,42.36,42.46,18405.0
2016-02-03 12:25:00,42.42,42.45,42.37,42.42,3656.0,42.42,42.45,42.37,42.42,3656.0
2016-02-03 12:30:00,42.39,42.39,42.28,42.29,3700.0,42.39,42.39,42.28,42.29,3700.0
2016-02-03 12:35:00,42.3,42.39,42.3,42.39,7351.0,42.3,42.39,42.3,42.39,7351.0
2016-02-03 12:40:00,42.35,42.35,42.26,42.26,5909.0,42.35,42.35,42.26,42.26,5909.0
2016-02-03 12:45:00,42.25,42.36,42.25,42.36,3300.0,42.25,42.36,42.25,42.36,3300.0
2016-02-03 12:50:00,42.37,42.38,42.27,42.32,4400.0,42.37,42.38,42.27,42.32,4400.0
2016-02-03 12:55:00,42.33,42.35,42.33,42.33,3667.0,42.33,42.35,42.33,42.33,3667.0
2016-02-03 13:00:00,42.34,42.4,42.34,42.38,4850.0,42.34,42.4,42.34,42.38,4850.0
2016-02-03 13:05:00,42.37,42.4,42.33,42.33,4950.0,42.37,42.4,42.33,42.33,4950.0
2016-02-03 13:10:00,42.32,42.32,42.28,42.29,2300.0,42.32,42.32,42.28,42.29,2300.0
2016-02-03 13:15:00,42.26,42.29,42.24,42.27,5100.0,42.26,42.29,42.24,42.27,5100.0
2016-02-03 13:20:00,42.29,42.3,42.2,42.3,4500.0,42.29,42.3,42.2,42.3,4500.0
2016-02-03 13:25:00,42.29,42.29,42.23,42.25,2107.0,42.29,42.29,42.23,42.25,2107.0
2016-02-03 13:30:00,42.25,42.25,42.16,42.16,3926.0,42.25,42.25,42.16,42.16,3926.0
2016-02-03 13:35:00,42.13,42.15,42.1,42.1,4495.0,42.13,42.15,42.1,42.1,4495.0
2016-02-03 13:40:00,42.1,42.13,42.08,42.13,3400.0,42.1,42.13,42.08,42.13,3400.0
2016-02-03 13:45:00,42.12,42.15,42.11,42.12,2788.0,42.12,42.15,42.11,42.12,2788.0
2016-02-03 13:50:00,42.13,42.14,42.12,42.12,1481.0,42.13,42.14,42.12,42.12,1481.0
2016-02-03 13:55:00,42.12,42.16,42.09,42.09,4785.0,42.12,42.16,42.09,42.09,4785.0
2016-02-03 14:00:00,42.06,42.14,42.06,42.12,5680.0,42.06,42.14,42.06,42.12,5680.0
2016-02-03 14:05:00,42.13,42.19,42.11,42.18,6110.0,42.13,42.19,42.11,42.18,6110.0
2016-02-03 14:10:00,42.19,42.23,42.19,42.23,3698.0,42.19,42.23,42.19,42.23,3698.0
2016-02-03 14:15:00,42.21,42.21,42.18,42.2,3749.0,42.21,42.21,42.18,42.2,3749.0
2016-02-03 14:20:00,42.23,42.45,42.23,42.45,31057.0,42.23,42.45,42.23,42.45,31057.0
2016-02-03 14:25:00,42.45,42.58,42.45,42.57,6570.0,42.45,42.58,42.45,42.57,6570.0
2016-02-03 14:30:00,42.56,42.57,42.52,42.56,4904.0,42.56,42.57,42.52,42.56,4904.0
2016-02-03 14:35:00,42.57,42.59,42.54,42.54,4627.0,42.57,42.59,42.54,42.54,4627.0
2016-02-03 14:40:00,42.56,42.71,42.56,42.71,7192.0,42.56,42.71,42.56,42.71,7192.0
2016-02-03 14:45:00,42.72,42.8,42.72,42.8,4200.0,42.72,42.8,42.72,42.8,4200.0
2016-02-03 14:50:00,42.78,42.78,42.64,42.66,6004.0,42.78,42.78,42.64,42.66,6004.0
2016-02-03 14:55:00,42.68,42.79,42.68,42.78,6400.0,42.68,42.79,42.68,42.78,6400.0
2016-02-03 15:00:00,42.81,42.81,42.67,42.67,6622.0,42.81,42.81,42.67,42.67,6622.0
2016-02-03 15:05:00,42.67,42.77,42.66,42.76,7561.0,42.67,42.77,42.66,42.76,7561.0
2016-02-03 15:10:00,42.76,42.78,42.7,42.7,6777.0,42.76,42.78,42.7,42.7,6777.0
2016-02-03 15:15:00,42.7,42.71,42.64,42.67,9614.0,42.7,42.71,42.64,42.67,9614.0
2016-02-03 15:20:00,42.66,42.67,42.6,42.63,8477.0,42.66,42.67,42.6,42.63,8477.0
2016-02-03 15:25:00,42.63,42.67,42.53,42.53,11800.0,42.63,42.67,42.53,42.53,11800.0
2016-02-03 15:30:00,42.52,42.62,42.52,42.61,8999.0,42.52,42.62,42.52,42.61,8999.0
2016-02-03 15:35:00,42.63,42.64,42.52,42.54,9950.0,42.63,42.64,42.52,42.54,9950.0
2016-02-03 15:40:00,42.53,42.56,42.5,42.56,106827.0,42.53,42.56,42.5,42.56,106827.0
2016-02-03 15:45:00,42.55,42.55,42.48,42.49,18026.0,42.55,42.55,42.48,42.49,18026.0
2016-02-03 15:50:00,42.49,42.54,42.48,42.52,32537.0,42.49,42.54,42.48,42.52,32537.0
2016-02-03 15:55:00,42.51,42.55,42.47,42.52,57562.0,42.51,42.55,42.47,42.52,57562.0
2016-02-04 09:30:00,42.75,43.34,42.75,42.98,14646.0,42.75,43.34,42.75,42.98,14646.0
2016-02-04 09:35:00,42.93,43.1,42.62,42.9,12076.0,42.93,43.1,42.62,42.9,12076.0
2016-02-04 09:40:00,42.9,43.01,42.79,42.95,15503.0,42.9,43.01,42.79,42.95,15503.0
2016-02-04 09:45:00,42.96,43.19,42.91,43.09,10450.0,42.96,43.19,42.91,43.09,10450.0
2016-02-04 09:50:00,43.07,43.12,42.99,43.06,11745.0,43.07,43.12,42.99,43.06,11745.0
2016-02-04 09:55:00,43.04,43.09,42.89,43.03,11077.0,43.04,43.09,42.89,43.03,11077.0
2016-02-04 10:00:00,42.98,43.0,42.72,42.87,6987.0,42.98,43.0,42.72,42.87,6987.0
2016-02-04 10:05:00,42.89,42.99,42.85,42.97,10192.0,42.89,42.99,42.85,42.97,10192.0
2016-02-04 10:10:00,42.95,43.16,42.9,43.12,9040.0,42.95,43.16,42.9,43.12,9040.0
2016-02-04 10:15:00,43.11,43.11,43.01,43.07,5031.0,43.11,43.11,43.01,43.07,5031.0
2016-02-04 10:20:00,43.06,43.09,42.99,43.07,11642.0,43.06,43.09,42.99,43.07,11642.0
2016-02-04 10:25:00,43.04,43.11,43.01,43.09,6800.0,43.04,43.11,43.01,43.09,6800.0
2016-02-04 10:30:00,43.07,43.07,42.95,43.0,5300.0,43.07,43.07,42.95,43.0,5300.0
2016-02-04 10:35:00,43.0,43.03,42.95,42.95,4355.0,43.0,43.03,42.95,42.95,4355.0
2016-02-04 10:40:00,42.95,42.95,42.88,42.88,4200.0,42.95,42.95,42.88,42.88,4200.0
2016-02-04 10:45:00,42.88,43.02,42.85,43.0,5700.0,42.88,43.02,42.85,43.0,5700.0
2016-02-04 10:50:00,43.04,43.04,42.95,42.97,22695.0,43.04,43.04,42.95,42.97,22695.0
2016-02-04 10:55:00,43.0,43.02,42.94,43.01,3744.0,43.0,43.02,42.94,43.01,3744.0
2016-02-04 11:00:00,43.0,43.0,42.85,42.86,3400.0,43.0,43.0,42.85,42.86,3400.0
2016-02-04 11:05:00,42.85,42.9,42.83,42.86,3850.0,42.85,42.9,42.83,42.86,3850.0
2016-02-04 11:10:00,42.86,42.87,42.81,42.82,5295.0,42.86,42.87,42.81,42.82,5295.0
2016-02-04 11:15:00,42.85,42.85,42.74,42.74,4100.0,42.85,42.85,42.74,42.74,4100.0
2016-02-04 11:20:00,42.76,42.82,42.76,42.82,2258.0,42.76,42.82,42.76,42.82,2258.0
2016-02-04 11:25:00,42.85,42.85,42.78,42.8,2050.0,42.85,42.85,42.78,42.8,2050.0
2016-02-04 11:30:00,42.77,42.77,42.7,42.75,3648.0,42.77,42.77,42.7,42.75,3648.0
2016-02-04 11:35:00,42.78,42.79,42.74,42.77,1250.0,42.78,42.79,42.74,42.77,1250.0
2016-02-04 11:40:00,42.78,42.79,42.71,42.75,3481.0,42.78,42.79,42.71,42.75,3481.0
2016-02-04 11:45:00,42.75,42.75,42.61,42.68,3517.0,42.75,42.75,42.61,42.68,3517.0
2016-02-04 11:50:00,42.68,42.71,42.65,42.7,2900.0,42.68,42.71,42.65,42.7,2900.0
2016-02-04 11:55:00,42.68,42.73,42.64,42.66,6971.0,42.68,42.73,42.64,42.66,6971.0
2016-02-04 12:00:00,42.67,42.73,42.66,42.73,4200.0,42.67,42.73,42.66,42.73,4200.0
2016-02-04 12:05:00,42.7,42.77,42.67,42.77,4086.0,42.7,42.77,42.67,42.77,4086.0
2016-02-04 12:10:00,42.8,42.83,42.76,42.78,2776.0,42.8,42.83,42.76,42.78,2776.0
2016-02-04 12:15:00,42.78,42.84,42.78,42.84,1754.0,42.78,42.84,42.78,42.84,1754.0
2016-02-04 12:20:00,42.88,42.88,42.81,42.83,2800.0,42.88,42.88,42.81,42.83,2800.0
2016-02-04 12:25:00,42.82,42.82,42.74,42.77,2300.0,42.82,42.82,42.74,42.77,2300.0
2016-02-04 12:30:00,42.77,42.78,42.71,42.75,7871.0,42.77,42.78,42.71,42.75,7871.0
2016-02-04 12:35:00,42.75,42.84,42.75,42.82,5076.0,42.75,42.84,42.75,42.82,5076.0
2016-02-04 12:40:00,42.84,42.89,42.81,42.83,3843.0,42.84,42.89,42.81,42.83,3843.0
2016-02-04 12:45:00,42.84,42.86,42.82,42.86,2095.0,42.84,42.86,42.82,42.86,2095.0
2016-02-04 12:50:00,42.85,42.85,42.78,42.78,1700.0,42.85,42.85,42.78,42.78,1700.0
2016-02-04 12:55:00,42.79,42.83,42.73,42.77,14475.0,42.79,42.83,42.73,42.77,14475.0
2016-02-04 13:00:00,42.77,42.87,42.75,42.84,3778.0,42.77,42.87,42.75,42.84,3778.0
2016-02-04 13:05:00,42.85,42.88,42.85,42.86,2103.0,42.85,42.88,42.85,42.86,2103.0
2016-02-04 13:10:00,42.9,42.9,42.84,42.86,3944.0,42.9,42.9,42.84,42.86,3944.0
2016-02-04 13:15:00,42.86,42.89,42.83,42.85,5000.0,42.86,42.89,42.83,42.85,5000.0
2016-02-04 13:20:00,42.85,42.85,42.74,42.79,13657.0,42.85,42.85,42.74,42.79,13657.0
2016-02-04 13:25:00,42.79,42.9,42.79,42.86,9170.0,42.79,42.9,42.79,42.86,9170.0
2016-02-04 13:30:00,42.86,42.91,42.85,42.87,10318.0,42.86,42.91,42.85,42.87,10318.0
2016-02-04 13:35:00,42.86,42.93,42.83,42.89,7293.0,42.86,42.93,42.83,42.89,7293.0
2016-02-04 13:40:00,42.9,42.9,42.8,42.82,7155.0,42.9,42.9,42.8,42.82,7155.0
2016-02-04 13:45:00,42.83,42.83,42.68,42.69,10394.0,42.83,42.83,42.68,42.69,10394.0
2016-02-04 13:50:00,42.68,42.71,42.66,42.67,5103.0,42.68,42.71,42.66,42.67,5103.0
2016-02-04 13:55:00,42.66,42.75,42.63,42.72,8208.0,42.66,42.75,42.63,42.72,8208.0
2016-02-04 14:00:00,42.73,42.74,42.67,42.68,6755.0,42.73,42.74,42.67,42.68,6755.0
2016-02-04 14:05:00,42.68,42.7,42.59,42.6,9281.0,42.68,42.7,42.59,42.6,9281.0
2016-02-04 14:10:00,42.6,42.69,42.57,42.66,8500.0,42.6,42.69,42.57,42.66,8500.0
2016-02-04 14:15:00,42.68,42.7,42.64,42.66,6692.0,42.68,42.7,42.64,42.66,6692.0
2016-02-04 14:20:00,42.65,42.68,42.61,42.63,6995.0,42.65,42.68,42.61,42.63,6995.0
2016-02-04 14:25:00,42.63,42.66,42.58,42.62,5800.0,42.63,42.66,42.58,42.62,5800.0
2016-02-04 14:30:00,42.61,42.67,42.6,42.65,8079.0,42.61,42.67,42.6,42.65,8079.0
2016-02-04 14:35:00,42.66,42.69,42.55,42.55,4466.0,42.66,42.69,42.55,42.55,4466.0
2016-02-04 14:40:00,42.59,42.6,42.55,42.57,3600.0,42.59,42.6,42.55,42.57,3600.0
2016-02-04 14:45:00,42.58,42.62,42.54,42.59,5420.0,42.58,42.62,42.54,42.59,5420.0
2016-02-04 14:50:00,42.58,42.6,42.53,42.53,3600.0,42.58,42.6,42.53,42.53,3600.0
2016-02-04 14:55:00,42.54,42.67,42.54,42.67,6125.0,42.54,42.67,42.54,42.67,6125.0
2016-02-04 15:00:00,42.65,42.68,42.62,42.62,5064.0,42.65,42.68,42.62,42.62,5064.0
2016-02-04 15:05:00,42.59,42.67,42.58,42.65,4760.0,42.59,42.67,42.58,42.65,4760.0
2016-02-04 15:10:00,42.62,42.75,42.62,42.74,5198.0,42.62,42.75,42.62,42.74,5198.0
2016-02-04 15:15:00,42.73,42.79,42.68,42.69,4600.0,42.73,42.79,42.68,42.69,4600.0
2016-02-04 15:20:00,42.68,42.78,42.68,42.77,3337.0,42.68,42.78,42.68,42.77,3337.0
2016-02-04 15:25:00,42.77,42.8,42.74,42.74,7280.0,42.77,42.8,42.74,42.74,7280.0
2016-02-04 15:30:00,42.74,42.8,42.71,42.76,8105.0,42.74,42.8,42.71,42.76,8105.0
2016-02-04 15:35:00,42.77,42.8,42.73,42.8,8294.0,42.77,42.8,42.73,42.8,8294.0
2016-02-04 15:40:00,42.8,42.87,42.77,42.86,11353.0,42.8,42.87,42.77,42.86,11353.0
2016-02-04 15:45:00,42.85,42.85,42.8,42.81,8488.0,42.85,42.85,42.8,42.81,8488.0
2016-02-04 15:50:00,42.82,42.87,42.8,42.87,21120.0,42.82,42.87,42.8,42.87,21120.0
2016-02-04 15:55:00,42.88,42.9,42.84,42.85,40570.0,42.88,42.9,42.84,42.85,40570.0
2016-02-05 09:30:00,42.65,42.65,42.17,42.17,3805.0,42.65,42.65,42.17,42.17,3805.0
2016-02-05 09:35:00,42.19,42.48,42.19,42.31,6100.0,42.19,42.48,42.19,42.31,6100.0
2016-02-05 09:40:00,42.29,42.29,41.87,41.97,5100.0,42.29,42.29,41.87,41.97,5100.0
2016-02-05 09:45:00,41.98,42.03,41.75,41.92,9100.0,41.98,42.03,41.75,41.92,9100.0
2016-02-05 09:50:00,41.87,41.92,41.73,41.86,14982.0,41.87,41.92,41.73,41.86,14982.0
2016-02-05 09:55:00,41.85,41.92,41.75,41.75,8562.0,41.85,41.92,41.75,41.75,8562.0
2016-02-05 10:00:00,41.76,41.85,41.63,41.66,9925.0,41.76,41.85,41.63,41.66,9925.0
2016-02-05 10:05:00,41.66,41.68,41.51,41.52,8895.0,41.66,41.68,41.51,41.52,8895.0
2016-02-05 10:10:00,41.54,41.74,41.54,41.6,15517.0,41.54,41.74,41.54,41.6,15517.0
2016-02-05 10:15:00,41.59,41.71,41.59,41.61,9901.0,41.59,41.71,41.59,41.61,9901.0
2016-02-05 10:20:00,41.6,41.68,41.46,41.46,8602.0,41.6,41.68,41.46,41.46,8602.0
2016-02-05 10:25:00,41.48,41.54,41.42,41.43,7415.0,41.48,41.54,41.42,41.43,7415.0
2016-02-05 10:30:00,41.43,41.53,41.37,41.46,10055.0,41.43,41.53,41.37,41.46,10055.0
2016-02-05 10:35:00,41.48,41.62,41.48,41.59,21277.0,41.48,41.62,41.48,41.59,21277.0
2016-02-05 10:40:00,41.59,41.72,41.58,41.67,13600.0,41.59,41.72,41.58,41.67,13600.0
2016-02-05 10:45:00,41.66,41.72,41.6,41.64,16641.0,41.66,41.72,41.6,41.64,16641.0
2016-02-05 10:50:00,41.64,41.65,41.52,41.61,9427.0,41.64,41.65,41.52,41.61,9427.0
2016-02-05 10:55:00,41.62,41.64,41.51,41.51,9640.0,41.62,41.64,41.51,41.51,9640.0
2016-02-05 11:00:00,41.52,41.56,41.44,41.5,10804.0,41.52,41.56,41.44,41.5,10804.0
2016-02-05 11:05:00,41.51,41.57,41.49,41.54,29013.0,41.51,41.57,41.49,41.54,29013.0
2016-02-05 11:10:00,41.53,41.61,41.48,41.59,20604.0,41.53,41.61,41.48,41.59,20604.0
2016-02-05 11:15:00,41.58,41.61,41.49,41.51,17073.0,41.58,41.61,41.49,41.51,17073.0
2016-02-05 11:20:00,41.52,41.55,41.43,41.44,11300.0,41.52,41.55,41.43,41.44,11300.0
2016-02-05 11:25:00,41.43,41.56,41.27,41.55,35763.0,41.43,41.56,41.27,41.55,35763.0
2016-02-05 11:30:00,41.56,41.59,41.51,41.56,14408.0,41.56,41.59,41.51,41.56,14408.0
2016-02-05 11:35:00,41.57,41.6,41.49,41.59,13824.0,41.57,41.6,41.49,41.59,13824.0
2016-02-05 11:40:00,41.59,41.65,41.55,41.57,12300.0,41.59,41.65,41.55,41.57,12300.0
2016-02-05 11:45:00,41.56,41.65,41.55,41.64,21538.0,41.56,41.65,41.55,41.64,21538.0
2016-02-05 11:50:00,41.64,41.7,41.61,41.68,20365.0,41.64,41.7,41.61,41.68,20365.0
2016-02-05 11:55:00,41.68,41.68,41.58,41.63,14340.0,41.68,41.68,41.58,41.63,14340.0
2016-02-05 12:00:00,41.62,41.72,41.62,41.71,17500.0,41.62,41.72,41.62,41.71,17500.0
2016-02-05 12:05:00,41.72,41.76,41.6,41.64,11750.0,41.72,41.76,41.6,41.64,11750.0
2016-02-05 12:10:00,41.65,41.7,41.63,41.67,7400.0,41.65,41.7,41.63,41.67,7400.0
2016-02-05 12:15:00,41.65,41.79,41.65,41.76,8400.0,41.65,41.79,41.65,41.76,8400.0
2016-02-05 12:20:00,41.74,41.8,41.74,41.8,6600.0,41.74,41.8,41.74,41.8,6600.0
2016-02-05 12:25:00,41.78,41.8,41.69,41.76,10400.0,41.78,41.8,41.69,41.76,10400.0
2016-02-05 12:30:00,41.75,41.77,41.7,41.71,6407.0,41.75,41.77,41.7,41.71,6407.0
2016-02-05 12:35:00,41.72,41.82,41.7,41.77,9130.0,41.72,41.82,41.7,41.77,9130.0
2016-02-05 12:40:00,41.77,41.77,41.68,41.71,9900.0,41.77,41.77,41.68,41.71,9900.0
2016-02-05 12:45:00,41.7,41.73,41.66,41.69,10074.0,41.7,41.73,41.66,41.69,10074.0
2016-02-05 12:50:00,41.7,41.73,41.64,41.64,9800.0,41.7,41.73,41.64,41.64,9800.0
2016-02-05 12:55:00,41.62,41.66,41.58,41.64,6477.0,41.62,41.66,41.58,41.64,6477.0
2016-02-05 13:00:00,41.63,41.67,41.59,41.65,10498.0,41.63,41.67,41.59,41.65,10498.0
2016-02-05 13:05:00,41.64,41.69,41.61,41.67,17849.0,41.64,41.69,41.61,41.67,17849.0
2016-02-05 13:10:00,41.67,41.68,41.61,41.62,6637.0,41.67,41.68,41.61,41.62,6637.0
2016-02-05 13:15:00,41.61,41.68,41.6,41.61,29283.0,41.61,41.68,41.6,41.61,29283.0
2016-02-05 13:20:00,41.61,41.74,41.59,41.74,15613.0,41.61,41.74,41.59,41.74,15613.0
2016-02-05 13:25:00,41.74,41.81,41.73,41.81,12900.0,41.74,41.81,41.73,41.81,12900.0
2016-02-05 13:30:00,41.8,41.81,41.77,41.78,7500.0,41.8,41.81,41.77,41.78,7500.0
2016-02-05 13:35:00,41.78,41.79,41.69,41.73,11758.0,41.78,41.79,41.69,41.73,11758.0
2016-02-05 13:40:00,41.72,41.73,41.62,41.65,16964.0,41.72,41.73,41.62,41.65,16964.0
2016-02-05 13:45:00,41.67,41.68,41.53,41.56,8764.0,41.67,41.68,41.53,41.56,8764.0
2016-02-05 13:50:00,41.56,41.65,41.54,41.65,19062.0,41.56,41.65,41.54,41.65,19062.0
2016-02-05 13:55:00,41.65,41.69,41.63,41.63,13593.0,41.65,41.69,41.63,41.63,13593.0
2016-02-05 14:00:00,41.63,41.69,41.63,41.69,20214.0,41.63,41.69,41.63,41.69,20214.0
2016-02-05 14:05:00,41.71,41.72,41.62,41.65,12010.0,41.71,41.72,41.62,41.65,12010.0
2016-02-05 14:10:00,41.66,41.67,41.59,41.63,19937.0,41.66,41.67,41.59,41.63,19937.0
2016-02-05 14:15:00,41.64,41.65,41.53,41.57,21034.0,41.64,41.65,41.53,41.57,21034.0
2016-02-05 14:20:00,41.58,41.63,41.51,41.61,8000.0,41.58,41.63,41.51,41.61,8000.0
2016-02-05 14:25:00,41.63,41.63,41.56,41.59,12207.0,41.63,41.63,41.56,41.59,12207.0
2016-02-05 14:30:00,41.59,41.73,41.59,41.71,16559.0,41.59,41.73,41.59,41.71,16559.0
2016-02-05 14:35:00,41.69,41.74,41.67,41.7,8000.0,41.69,41.74,41.67,41.7,8000.0
2016-02-05 14:40:00,41.7,41.7,41.61,41.64,16552.0,41.7,41.7,41.61,41.64,16552.0
2016-02-05 14:45:00,41.65,41.75,41.64,41.73,31281.0,41.65,41.75,41.64,41.73,31281.0
2016-02-05 14:50:00,41.73,41.73,41.65,41.67,15592.0,41.73,41.73,41.65,41.67,15592.0
2016-02-05 14:55:00,41.67,41.69,41.65,41.66,10608.0,41.67,41.69,41.65,41.66,10608.0
2016-02-05 15:00:00,41.66,41.66,41.57,41.59,13700.0,41.66,41.66,41.57,41.59,13700.0
2016-02-05 15:05:00,41.6,41.68,41.6,41.68,26800.0,41.6,41.68,41.6,41.68,26800.0
2016-02-05 15:10:00,41.69,41.76,41.68,41.76,48080.0,41.69,41.76,41.68,41.76,48080.0
2016-02-05 15:15:00,41.75,41.83,41.74,41.83,24270.0,41.75,41.83,41.74,41.83,24270.0
2016-02-05 15:20:00,41.82,41.88,41.81,41.87,11527.0,41.82,41.88,41.81,41.87,11527.0
2016-02-05 15:25:00,41.86,41.88,41.83,41.87,12090.0,41.86,41.88,41.83,41.87,12090.0
2016-02-05 15:30:00,41.86,41.86,41.76,41.77,22527.0,41.86,41.86,41.76,41.77,22527.0
2016-02-05 15:35:00,41.76,41.79,41.66,41.68,23748.0,41.76,41.79,41.66,41.68,23748.0
2016-02-05 15:40:00,41.67,41.72,41.62,41.72,23841.0,41.67,41.72,41.62,41.72,23841.0
2016-02-05 15:45:00,41.72,41.72,41.63,41.65,34614.0,41.72,41.72,41.63,41.65,34614.0
2016-02-05 15:50:00,41.65,41.67,41.6,41.61,38525.0,41.65,41.67,41.6,41.61,38525.0
2016-02-05 15:55:00,41.61,41.7,41.59,41.66,149582.0,41.61,41.7,41.59,41.66,149582.0
2016-02-08 09:30:00,41.14,41.6,41.0,41.03,5736.0,41.14,41.6,41.0,41.03,5736.0
2016-02-08 09:35:00,41.0,41.0,40.36,40.59,17003.0,41.0,41.0,40.36,40.59,17003.0
2016-02-08 09:40:00,40.63,41.0,40.63,40.77,9226.0,40.63,41.0,40.63,40.77,9226.0
2016-02-08 09:45:00,40.8,40.91,40.64,40.79,18051.0,40.8,40.91,40.64,40.79,18051.0
2016-02-08 09:50:00,40.75,40.84,40.67,40.79,31858.0,40.75,40.84,40.67,40.79,31858.0
2016-02-08 09:55:00,40.79,40.83,40.66,40.74,25023.0,40.79,40.83,40.66,40.74,25023.0
2016-02-08 10:00:00,40.71,40.9,40.68,40.85,10007.0,40.71,40.9,40.68,40.85,10007.0
2016-02-08 10:05:00,40.88,40.89,40.72,40.74,21938.0,40.88,40.89,40.72,40.74,21938.0
2016-02-08 10:10:00,40.7,40.86,40.7,40.83,15050.0,40.7,40.86,40.7,40.83,15050.0
2016-02-08 10:15:00,40.81,40.82,40.66,40.73,13100.0,40.81,40.82,40.66,40.73,13100.0
2016-02-08 10:20:00,40.7,40.76,40.65,40.75,10994.0,40.7,40.76,40.65,40.75,10994.0
2016-02-08 10:25:00,40.75,40.86,40.71,40.81,11800.0,40.75,40.86,40.71,40.81,11800.0
2016-02-08 10:30:00,40.8,40.96,40.78,40.93,13320.0,40.8,40.96,40.78,40.93,13320.0
2016-02-08 10:35:00,40.93,40.98,40.85,40.97,12253.0,40.93,40.98,40.85,40.97,12253.0
2016-02-08 10:40:00,40.99,41.0,40.87,41.0,10165.0,40.99,41.0,40.87,41.0,10165.0
2016-02-08 10:45:00,41.02,41.02,40.89,40.89,8386.0,41.02,41.02,40.89,40.89,8386.0
2016-02-08 10:50:00,40.9,40.96,40.84,40.84,9167.0,40.9,40.96,40.84,40.84,9167.0
2016-02-08 10:55:00,40.85,40.86,40.79,40.83,8050.0,40.85,40.86,40.79,40.83,8050.0
2016-02-08 11:00:00,40.83,40.85,40.68,40.74,24164.0,40.83,40.85,40.68,40.74,24164.0
2016-02-08 11:05:00,40.74,40.79,40.64,40.68,11822.0,40.74,40.79,40.64,40.68,11822.0
2016-02-08 11:10:00,40.69,40.77,40.56,40.63,10407.0,40.69,40.77,40.56,40.63,10407.0
2016-02-08 11:15:00,40.63,40.73,40.59,40.71,11866.0,40.63,40.73,40.59,40.71,11866.0
2016-02-08 11:20:00,40.71,40.76,40.69,40.74,9392.0,40.71,40.76,40.69,40.74,9392.0
2016-02-08 11:25:00,40.73,40.84,40.67,40.81,33248.0,40.73,40.84,40.67,40.81,33248.0
2016-02-08 11:30:00,40.77,40.81,40.68,40.79,22697.0,40.77,40.81,40.68,40.79,22697.0
2016-02-08 11:35:00,40.78,40.79,40.72,40.74,7897.0,40.78,40.79,40.72,40.74,7897.0
2016-02-08 11:40:00,40.73,40.87,40.72,40.76,10560.0,40.73,40.87,40.72,40.76,10560.0
2016-02-08 11:45:00,40.75,40.77,40.7,40.76,5850.0,40.75,40.77,40.7,40.76,5850.0
2016-02-08 11:50:00,40.71,40.81,40.7,40.75,7850.0,40.71,40.81,40.7,40.75,7850.0
2016-02-08 11:55:00,40.75,40.9,40.75,40.89,7811.0,40.75,40.9,40.75,40.89,7811.0
2016-02-08 12:00:00,40.89,40.95,40.86,40.89,7185.0,40.89,40.95,40.86,40.89,7185.0
2016-02-08 12:05:00,40.89,40.94,40.88,40.9,8882.0,40.89,40.94,40.88,40.9,8882.0
2016-02-08 12:10:00,40.92,40.95,40.87,40.94,7000.0,40.92,40.95,40.87,40.94,7000.0
2016-02-08 12:15:00,40.96,41.03,40.93,41.0,8350.0,40.96,41.03,40.93,41.0,8350.0
2016-02-08 12:20:00,41.0,41.04,40.97,41.04,9850.0,41.0,41.04,40.97,41.04,9850.0
2016-02-08 12:25:00,41.03,41.07,40.97,40.97,4749.0,41.03,41.07,40.97,40.97,4749.0
2016-02-08 12:30:00,40.97,41.07,40.97,41.0,5150.0,40.97,41.07,40.97,41.0,5150.0
2016-02-08 12:35:00,40.99,40.99,40.91,40.91,3239.0,40.99,40.99,40.91,40.91,3239.0
2016-02-08 12:40:00,40.9,40.95,40.89,40.93,7917.0,40.9,40.95,40.89,40.93,7917.0
2016-02-08 12:45:00,40.93,40.94,40.87,40.9,8414.0,40.93,40.94,40.87,40.9,8414.0
2016-02-08 12:50:00,40.91,40.93,40.88,40.9,6200.0,40.91,40.93,40.88,40.9,6200.0
2016-02-08 12:55:00,40.87,40.88,40.79,40.82,5033.0,40.87,40.88,40.79,40.82,5033.0
2016-02-08 13:00:00,40.81,40.82,40.73,40.73,3800.0,40.81,40.82,40.73,40.73,3800.0
2016-02-08 13:05:00,40.69,40.76,40.69,40.76,5914.0,40.69,40.76,40.69,40.76,5914.0
2016-02-08 13:10:00,40.77,40.78,40.71,40.73,14276.0,40.77,40.78,40.71,40.73,14276.0
2016-02-08 13:15:00,40.7,40.75,40.68,40.72,6242.0,40.7,40.75,40.68,40.72,6242.0
2016-02-08 13:20:00,40.72,40.76,40.68,40.72,9701.0,40.72,40.76,40.68,40.72,9701.0
2016-02-08 13:25:00,40.71,40.75,40.7,40.72,37717.0,40.71,40.75,40.7,40.72,37717.0
2016-02-08 13:30:00,40.72,40.79,40.71,40.75,15075.0,40.72,40.79,40.71,40.75,15075.0
2016-02-08 13:35:00,40.75,40.76,40.71,40.72,10573.0,40.75,40.76,40.71,40.72,10573.0
2016-02-08 13:40:00,40.71,40.72,40.63,40.69,28094.0,40.71,40.72,40.63,40.69,28094.0
2016-02-08 13:45:00,40.7,40.73,40.68,40.68,9411.0,40.7,40.73,40.68,40.68,9411.0
2016-02-08 13:50:00,40.68,40.71,40.65,40.66,12700.0,40.68,40.71,40.65,40.66,12700.0
2016-02-08 13:55:00,40.66,40.68,40.65,40.66,23035.0,40.66,40.68,40.65,40.66,23035.0
2016-02-08 14:00:00,40.66,40.71,40.65,40.7,18109.0,40.66,40.71,40.65,40.7,18109.0
2016-02-08 14:05:00,40.7,40.71,40.66,40.69,6250.0,40.7,40.71,40.66,40.69,6250.0
2016-02-08 14:10:00,40.69,40.69,40.62,40.65,36604.0,40.69,40.69,40.62,40.65,36604.0
2016-02-08 14:15:00,40.63,40.65,40.57,40.61,10333.0,40.63,40.65,40.57,40.61,10333.0
2016-02-08 14:20:00,40.61,40.7,40.61,40.7,8200.0,40.61,40.7,40.61,40.7,8200.0
2016-02-08 14:25:00,40.69,40.74,40.65,40.7,8201.0,40.69,40.74,40.65,40.7,8201.0
2016-02-08 14:30:00,40.69,40.7,40.59,40.66,12508.0,40.69,40.7,40.59,40.66,12508.0
2016-02-08 14:35:00,40.65,40.67,40.61,40.66,9031.0,40.65,40.67,40.61,40.66,9031.0
2016-02-08 14:40:00,40.65,40.77,40.6,40.77,11200.0,40.65,40.77,40.6,40.77,11200.0
2016-02-08 14:45:00,40.77,40.85,40.77,40.83,7800.0,40.77,40.85,40.77,40.83,7800.0
2016-02-08 14:50:00,40.82,40.84,40.76,40.8,7770.0,40.82,40.84,40.76,40.8,7770.0
2016-02-08 14:55:00,40.8,40.84,40.75,40.8,11300.0,40.8,40.84,40.75,40.8,11300.0
2016-02-08 15:00:00,40.79,40.88,40.77,40.85,16925.0,40.79,40.88,40.77,40.85,16925.0
2016-02-08 15:05:00,40.84,40.89,40.8,40.81,10835.0,40.84,40.89,40.8,40.81,10835.0
2016-02-08 15:10:00,40.81,40.98,40.81,40.97,13806.0,40.81,40.98,40.81,40.97,13806.0
2016-02-08 15:15:00,40.96,41.08,40.95,41.04,13894.0,40.96,41.08,40.95,41.04,13894.0
2016-02-08 15:20:00,41.03,41.1,41.02,41.08,12937.0,41.03,41.1,41.02,41.08,12937.0
2016-02-08 15:25:00,41.06,41.1,40.99,41.02,17200.0,41.06,41.1,40.99,41.02,17200.0
2016-02-08 15:30:00,41.02,41.22,41.0,41.22,28700.0,41.02,41.22,41.0,41.22,28700.0
2016-02-08 15:35:00,41.22,41.23,41.1,41.17,21937.0,41.22,41.23,41.1,41.17,21937.0
2016-02-08 15:40:00,41.17,41.29,41.17,41.26,27872.0,41.17,41.29,41.17,41.26,27872.0
2016-02-08 15:45:00,41.26,41.44,41.25,41.39,25246.0,41.26,41.44,41.25,41.39,25246.0
2016-02-08 15:50:00,41.38,41.39,41.28,41.29,44428.0,41.38,41.39,41.28,41.29,44428.0
2016-02-08 15:55:00,41.3,41.34,41.24,41.33,72981.0,41.3,41.34,41.24,41.33,72981.0
2016-02-09 09:30:00,40.76,41.6,40.76,41.41,7751.0,40.76,41.6,40.76,41.41,7751.0
2016-02-09 09:35:00,41.38,41.38,40.66,41.05,8240.0,41.38,41.38,40.66,41.05,8240.0
2016-02-09 09:40:00,41.03,41.3,41.0,41.26,9000.0,41.03,41.3,41.0,41.26,9000.0
2016-02-09 09:45:00,41.34,41.45,41.32,41.42,8122.0,41.34,41.45,41.32,41.42,8122.0
2016-02-09 09:50:00,41.41,41.45,41.23,41.43,15250.0,41.41,41.45,41.23,41.43,15250.0
2016-02-09 09:55:00,41.43,41.43,41.2,41.2,6794.0,41.43,41.43,41.2,41.2,6794.0
2016-02-09 10:00:00,41.21,41.42,41.18,41.41,12430.0,41.21,41.42,41.18,41.41,12430.0
2016-02-09 10:05:00,41.42,41.53,41.33,41.47,19360.0,41.42,41.53,41.33,41.47,19360.0
2016-02-09 10:10:00,41.45,41.49,41.32,41.34,12070.0,41.45,41.49,41.32,41.34,12070.0
2016-02-09 10:15:00,41.38,41.4,41.21,41.24,14951.0,41.38,41.4,41.21,41.24,14951.0
2016-02-09 10:20:00,41.22,41.3,41.15,41.29,22506.0,41.22,41.3,41.15,41.29,22506.0
2016-02-09 10:25:00,41.27,41.27,41.12,41.17,15900.0,41.27,41.27,41.12,41.17,15900.0
2016-02-09 10:30:00,41.17,41.17,40.98,41.03,71698.0,41.17,41.17,40.98,41.03,71698.0
2016-02-09 10:35:00,41.04,41.04,40.99,41.03,12578.0,41.04,41.04,40.99,41.03,12578.0
2016-02-09 10:40:00,41.04,41.04,40.88,40.88,16780.0,41.04,41.04,40.88,40.88,16780.0
2016-02-09 10:45:00,40.87,40.96,40.85,40.88,4500.0,40.87,40.96,40.85,40.88,4500.0
2016-02-09 10:50:00,40.86,40.86,40.68,40.7,7900.0,40.86,40.86,40.68,40.7,7900.0
2016-02-09 10:55:00,40.7,40.73,40.62,40.66,6000.0,40.7,40.73,40.62,40.66,6000.0
2016-02-09 11:00:00,40.66,40.78,40.65,40.71,12536.0,40.66,40.78,40.65,40.71,12536.0
2016-02-09 11:05:00,40.72,40.81,40.69,40.81,11000.0,40.72,40.81,40.69,40.81,11000.0
2016-02-09 11:10:00,40.81,40.93,40.8,40.9,15412.0,40.81,40.93,40.8,40.9,15412.0
2016-02-09 11:15:00,40.87,40.91,40.78,40.83,3800.0,40.87,40.91,40.78,40.83,3800.0
2016-02-09 11:20:00,40.8,40.89,40.77,40.89,8213.0,40.8,40.89,40.77,40.89,8213.0
2016-02-09 11:25:00,40.91,40.98,40.85,40.91,11353.0,40.91,40.98,40.85,40.91,11353.0
2016-02-09 11:30:00,40.92,40.95,40.83,40.86,6200.0,40.92,40.95,40.83,40.86,6200.0
2016-02-09 11:35:00,40.84,40.84,40.76,40.76,4437.0,40.84,40.84,40.76,40.76,4437.0
2016-02-09 11:40:00,40.73,40.9,40.73,40.9,10400.0,40.73,40.9,40.73,40.9,10400.0
2016-02-09 11:45:00,40.88,40.91,40.8,40.81,6518.0,40.88,40.91,40.8,40.81,6518.0
2016-02-09 11:50:00,40.77,40.81,40.7,40.72,37654.0,40.77,40.81,40.7,40.72,37654.0
2016-02-09 11:55:00,40.71,40.72,40.64,40.64,28219.0,40.71,40.72,40.64,40.64,28219.0
2016-02-09 12:00:00,40.65,40.71,40.64,40.69,4200.0,40.65,40.71,40.64,40.69,4200.0
2016-02-09 12:05:00,40.71,40.86,40.68,40.86,9496.0,40.71,40.86,40.68,40.86,9496.0
2016-02-09 12:10:00,40.87,40.88,40.8,40.81,4744.0,40.87,40.88,40.8,40.81,4744.0
2016-02-09 12:15:00,40.81,40.89,40.79,40.8,11940.0,40.81,40.89,40.79,40.8,11940.0
2016-02-09 12:20:00,40.81,40.84,40.77,40.78,8450.0,40.81,40.84,40.77,40.78,8450.0
2016-02-09 12:25:00,40.79,40.83,40.71,40.71,19695.0,40.79,40.83,40.71,40.71,19695.0
2016-02-09 12:30:00,40.7,40.73,40.65,40.7,8529.0,40.7,40.73,40.65,40.7,8529.0
2016-02-09 12:35:00,40.7,40.87,40.7,40.73,8833.0,40.7,40.87,40.7,40.73,8833.0
2016-02-09 12:40:00,40.74,40.76,40.7,40.74,3600.0,40.74,40.76,40.7,40.74,3600.0
2016-02-09 12:45:00,40.71,40.73,40.6,40.6,11376.0,40.71,40.73,40.6,40.6,11376.0
2016-02-09 12:50:00,40.59,40.65,40.58,40.62,4227.0,40.59,40.65,40.58,40.62,4227.0
2016-02-09 12:55:00,40.59,40.73,40.58,40.73,11988.0,40.59,40.73,40.58,40.73,11988.0
2016-02-09 13:00:00,40.73,40.75,40.67,40.69,7544.0,40.73,40.75,40.67,40.69,7544.0
2016-02-09 13:05:00,40.68,40.72,40.66,40.67,10778.0,40.68,40.72,40.66,40.67,10778.0
2016-02-09 13:10:00,40.65,40.66,40.5,40.54,17900.0,40.65,40.66,40.5,40.54,17900.0
2016-02-09 13:15:00,40.54,40.58,40.5,40.57,7000.0,40.54,40.58,40.5,40.57,7000.0
2016-02-09 13:20:00,40.57,40.65,40.54,40.61,10591.0,40.57,40.65,40.54,40.61,10591.0
2016-02-09 13:25:00,40.62,40.63,40.55,40.56,8000.0,40.62,40.63,40.55,40.56,8000.0
2016-02-09 13:30:00,40.56,40.66,40.55,40.61,12906.0,40.56,40.66,40.55,40.61,12906.0
2016-02-09 13:35:00,40.61,40.63,40.52,40.55,9100.0,40.61,40.63,40.52,40.55,9100.0
2016-02-09 13:40:00,40.55,40.67,40.54,40.66,13100.0,40.55,40.67,40.54,40.66,13100.0
2016-02-09 13:45:00,40.66,40.67,40.56,40.58,11907.0,40.66,40.67,40.56,40.58,11907.0
2016-02-09 13:50:00,40.57,40.57,40.5,40.54,6600.0,40.57,40.57,40.5,40.54,6600.0
2016-02-09 13:55:00,40.54,40.68,40.53,40.62,5600.0,40.54,40.68,40.53,40.62,5600.0
2016-02-09 14:00:00,40.63,40.69,40.63,40.64,16512.0,40.63,40.69,40.63,40.64,16512.0
2016-02-09 14:05:00,40.63,40.86,40.63,40.84,12270.0,40.63,40.86,40.63,40.84,12270.0
2016-02-09 14:10:00,40.84,40.84,40.75,40.78,6982.0,40.84,40.84,40.75,40.78,6982.0
2016-02-09 14:15:00,40.8,40.85,40.76,40.8,7966.0,40.8,40.85,40.76,40.8,7966.0
2016-02-09 14:20:00,40.79,40.89,40.79,40.85,20756.0,40.79,40.89,40.79,40.85,20756.0
2016-02-09 14:25:00,40.85,40.88,40.75,40.78,16820.0,40.85,40.88,40.75,40.78,16820.0
2016-02-09 14:30:00,40.77,40.86,40.77,40.83,5611.0,40.77,40.86,40.77,40.83,5611.0
2016-02-09 14:35:00,40.83,40.99,40.83,40.95,10192.0,40.83,40.99,40.83,40.95,10192.0
2016-02-09 14:40:00,40.96,41.12,40.91,41.12,12407.0,40.96,41.12,40.91,41.12,12407.0
2016-02-09 14:45:00,41.1,41.11,40.99,40.99,5200.0,41.1,41.11,40.99,40.99,5200.0
2016-02-09 14:50:00,40.99,41.09,40.97,41.08,10000.0,40.99,41.09,40.97,41.08,10000.0
2016-02-09 14:55:00,41.08,41.09,40.99,41.01,11550.0,41.08,41.09,40.99,41.01,11550.0
2016-02-09 15:00:00,41.02,41.16,41.02,41.16,8400.0,41.02,41.16,41.02,41.16,8400.0
2016-02-09 15:05:00,41.16,41.31,41.16,41.23,21336.0,41.16,41.31,41.16,41.23,21336.0
2016-02-09 15:10:00,41.25,41.29,41.21,41.26,9904.0,41.25,41.29,41.21,41.26,9904.0
2016-02-09 15:15:00,41.29,41.29,41.19,41.19,14912.0,41.29,41.29,41.19,41.19,14912.0
2016-02-09 15:20:00,41.19,41.21,41.09,41.1,11700.0,41.19,41.21,41.09,41.1,11700.0
2016-02-09 15:25:00,41.1,41.13,41.02,41.08,12000.0,41.1,41.13,41.02,41.08,12000.0
2016-02-09 15:30:00,41.06,41.14,41.02,41.08,14205.0,41.06,41.14,41.02,41.08,14205.0
2016-02-09 15:35:00,41.07,41.17,41.07,41.13,12150.0,41.07,41.17,41.07,41.13,12150.0
2016-02-09 15:40:00,41.12,41.13,40.92,41.01,20494.0,41.12,41.13,40.92,41.01,20494.0
2016-02-09 15:45:00,41.01,41.05,40.96,41.02,23350.0,41.01,41.05,40.96,41.02,23350.0
2016-02-09 15:50:00,41.03,41.05,40.99,40.99,30433.0,41.03,41.05,40.99,40.99,30433.0
2016-02-09 15:55:00,41.0,41.02,40.9,40.96,88740.0,41.0,41.02,40.9,40.96,88740.0
2016-02-10 09:30:00,41.32,41.61,41.29,41.35,6387.0,41.32,41.61,41.29,41.35,6387.0
2016-02-10 09:35:00,41.32,41.65,41.32,41.6,2800.0,41.32,41.65,41.32,41.6,2800.0
2016-02-10 09:40:00,41.68,41.77,41.39,41.39,1865.0,41.68,41.77,41.39,41.39,1865.0
2016-02-10 09:45:00,41.47,41.58,41.45,41.55,12426.0,41.47,41.58,41.45,41.55,12426.0
2016-02-10 09:50:00,41.54,41.58,41.46,41.54,18237.0,41.54,41.58,41.46,41.54,18237.0
2016-02-10 09:55:00,41.55,42.03,41.55,41.9,80168.0,41.55,42.03,41.55,41.9,80168.0
2016-02-10 10:00:00,41.95,42.04,41.61,41.61,24590.0,41.95,42.04,41.61,41.61,24590.0
2016-02-10 10:05:00,41.64,41.67,41.55,41.65,8256.0,41.64,41.67,41.55,41.65,8256.0
2016-02-10 10:10:00,41.65,41.88,41.59,41.59,90559.0,41.65,41.88,41.59,41.59,90559.0
2016-02-10 10:15:00,41.59,41.67,41.58,41.64,9500.0,41.59,41.67,41.58,41.64,9500.0
2016-02-10 10:20:00,41.67,42.0,41.58,41.89,106396.0,41.67,42.0,41.58,41.89,106396.0
2016-02-10 10:25:00,41.9,41.94,41.65,41.72,38600.0,41.9,41.94,41.65,41.72,38600.0
2016-02-10 10:30:00,41.73,41.86,41.73,41.77,35113.0,41.73,41.86,41.73,41.77,35113.0
2016-02-10 10:35:00,41.76,41.8,41.66,41.73,23154.0,41.76,41.8,41.66,41.73,23154.0
2016-02-10 10:40:00,41.73,41.75,41.61,41.62,21024.0,41.73,41.75,41.61,41.62,21024.0
2016-02-10 10:45:00,41.64,41.71,41.54,41.68,27330.0,41.64,41.71,41.54,41.68,27330.0
2016-02-10 10:50:00,41.7,41.72,41.57,41.68,26300.0,41.7,41.72,41.57,41.68,26300.0
2016-02-10 10:55:00,41.7,41.71,41.59,41.64,40605.0,41.7,41.71,41.59,41.64,40605.0
2016-02-10 11:00:00,41.63,41.75,41.63,41.66,18586.0,41.63,41.75,41.63,41.66,18586.0
2016-02-10 11:05:00,41.68,41.72,41.47,41.52,9504.0,41.68,41.72,41.47,41.52,9504.0
2016-02-10 11:10:00,41.52,41.58,41.45,41.56,7753.0,41.52,41.58,41.45,41.56,7753.0
2016-02-10 11:15:00,41.58,41.65,41.51,41.63,11551.0,41.58,41.65,41.51,41.63,11551.0
2016-02-10 11:20:00,41.66,41.75,41.65,41.75,11556.0,41.66,41.75,41.65,41.75,11556.0
2016-02-10 11:25:00,41.73,41.75,41.63,41.64,6950.0,41.73,41.75,41.63,41.64,6950.0
2016-02-10 11:30:00,41.61,41.67,41.57,41.63,9174.0,41.61,41.67,41.57,41.63,9174.0
2016-02-10 11:35:00,41.63,41.64,41.51,41.53,9306.0,41.63,41.64,41.51,41.53,9306.0
2016-02-10 11:40:00,41.51,41.65,41.45,41.65,19719.0,41.51,41.65,41.45,41.65,19719.0
2016-02-10 11:45:00,41.65,41.7,41.64,41.69,13726.0,41.65,41.7,41.64,41.69,13726.0
2016-02-10 11:50:00,41.68,41.74,41.62,41.68,13263.0,41.68,41.74,41.62,41.68,13263.0
2016-02-10 11:55:00,41.69,41.77,41.66,41.66,13433.0,41.69,41.77,41.66,41.66,13433.0
2016-02-10 12:00:00,41.69,41.71,41.61,41.63,13259.0,41.69,41.71,41.61,41.63,13259.0
2016-02-10 12:05:00,41.61,41.69,41.52,41.69,12920.0,41.61,41.69,41.52,41.69,12920.0
2016-02-10 12:10:00,41.67,41.68,41.59,41.64,5742.0,41.67,41.68,41.59,41.64,5742.0
2016-02-10 12:15:00,41.63,41.67,41.58,41.66,8064.0,41.63,41.67,41.58,41.66,8064.0
2016-02-10 12:20:00,41.69,41.74,41.66,41.66,21536.0,41.69,41.74,41.66,41.66,21536.0
2016-02-10 12:25:00,41.66,41.71,41.65,41.68,28032.0,41.66,41.71,41.65,41.68,28032.0
2016-02-10 12:30:00,41.7,41.79,41.65,41.65,14411.0,41.7,41.79,41.65,41.65,14411.0
2016-02-10 12:35:00,41.65,41.77,41.65,41.73,7331.0,41.65,41.77,41.65,41.73,7331.0
2016-02-10 12:40:00,41.74,41.78,41.73,41.76,10648.0,41.74,41.78,41.73,41.76,10648.0
2016-02-10 12:45:00,41.76,41.77,41.71,41.76,7200.0,41.76,41.77,41.71,41.76,7200.0
2016-02-10 12:50:00,41.77,41.81,41.74,41.76,9250.0,41.77,41.81,41.74,41.76,9250.0
2016-02-10 12:55:00,41.75,41.85,41.69,41.85,10039.0,41.75,41.85,41.69,41.85,10039.0
2016-02-10 13:00:00,41.84,41.86,41.75,41.86,6110.0,41.84,41.86,41.75,41.86,6110.0
2016-02-10 13:05:00,41.85,41.85,41.77,41.77,4000.0,41.85,41.85,41.77,41.77,4000.0
2016-02-10 13:10:00,41.75,41.78,41.7,41.72,5900.0,41.75,41.78,41.7,41.72,5900.0
2016-02-10 13:15:00,41.71,41.85,41.71,41.81,6960.0,41.71,41.85,41.71,41.81,6960.0
2016-02-10 13:20:00,41.81,41.84,41.77,41.77,4400.0,41.81,41.84,41.77,41.77,4400.0
2016-02-10 13:25:00,41.77,41.8,41.68,41.69,8600.0,41.77,41.8,41.68,41.69,8600.0
2016-02-10 13:30:00,41.7,41.73,41.62,41.64,6205.0,41.7,41.73,41.62,41.64,6205.0
2016-02-10 13:35:00,41.64,41.7,41.64,41.67,6095.0,41.64,41.7,41.64,41.67,6095.0
2016-02-10 13:40:00,41.67,41.76,41.65,41.76,9624.0,41.67,41.76,41.65,41.76,9624.0
2016-02-10 13:45:00,41.76,41.76,41.71,41.73,5448.0,41.76,41.76,41.71,41.73,5448.0
2016-02-10 13:50:00,41.72,41.73,41.68,41.71,5420.0,41.72,41.73,41.68,41.71,5420.0
2016-02-10 13:55:00,41.68,41.74,41.68,41.73,4800.0,41.68,41.74,41.68,41.73,4800.0
2016-02-10 14:00:00,41.73,41.78,41.72,41.75,5837.0,41.73,41.78,41.72,41.75,5837.0
2016-02-10 14:05:00,41.75,41.88,41.75,41.88,30326.0,41.75,41.88,41.75,41.88,30326.0
2016-02-10 14:10:00,41.88,41.91,41.81,41.83,16282.0,41.88,41.91,41.81,41.83,16282.0
2016-02-10 14:15:00,41.84,41.84,41.73,41.76,7330.0,41.84,41.84,41.73,41.76,7330.0
2016-02-10 14:20:00,41.79,41.79,41.69,41.74,9085.0,41.79,41.79,41.69,41.74,9085.0
2016-02-10 14:25:00,41.73,41.73,41.66,41.67,8900.0,41.73,41.73,41.66,41.67,8900.0
2016-02-10 14:30:00,41.67,41.78,41.66,41.71,6200.0,41.67,41.78,41.66,41.71,6200.0
2016-02-10 14:35:00,41.71,41.72,41.62,41.63,9010.0,41.71,41.72,41.62,41.63,9010.0
2016-02-10 14:40:00,41.62,41.62,41.56,41.57,9400.0,41.62,41.62,41.56,41.57,9400.0
2016-02-10 14:45:00,41.58,41.58,41.54,41.55,5700.0,41.58,41.58,41.54,41.55,5700.0
2016-02-10 14:50:00,41.55,41.55,41.49,41.54,7700.0,41.55,41.55,41.49,41.54,7700.0
2016-02-10 14:55:00,41.54,41.58,41.51,41.52,9600.0,41.54,41.58,41.51,41.52,9600.0
2016-02-10 15:00:00,41.52,41.7,41.51,41.7,10311.0,41.52,41.7,41.51,41.7,10311.0
2016-02-10 15:05:00,41.7,41.72,41.57,41.57,11831.0,41.7,41.72,41.57,41.57,11831.0
2016-02-10 15:10:00,41.57,41.6,41.49,41.5,16172.0,41.57,41.6,41.49,41.5,16172.0
2016-02-10 15:15:00,41.49,41.53,41.37,41.41,13357.0,41.49,41.53,41.37,41.41,13357.0
2016-02-10 15:20:00,41.42,41.5,41.42,41.46,8650.0,41.42,41.5,41.42,41.46,8650.0
2016-02-10 15:25:00,41.45,41.5,41.37,41.38,10069.0,41.45,41.5,41.37,41.38,10069.0
2016-02-10 15:30:00,41.4,41.43,41.36,41.41,47219.0,41.4,41.43,41.36,41.41,47219.0
2016-02-10 15:35:00,41.41,41.45,41.39,41.4,38651.0,41.41,41.45,41.39,41.4,38651.0
2016-02-10 15:40:00,41.4,41.44,41.34,41.42,31853.0,41.4,41.44,41.34,41.42,31853.0
2016-02-10 15:45:00,41.42,41.46,41.36,41.43,19567.0,41.42,41.46,41.36,41.43,19567.0
2016-02-10 15:50:00,41.43,41.43,41.36,41.38,37922.0,41.43,41.43,41.36,41.38,37922.0
2016-02-10 15:55:00,41.37,41.43,41.34,41.37,68584.0,41.37,41.43,41.34,41.37,68584.0
2016-02-11 09:30:00,40.77,41.75,40.77,41.56,4054.0,40.77,41.75,40.77,41.56,4054.0
2016-02-11 09:35:00,41.47,41.48,40.96,40.98,9066.0,41.47,41.48,40.96,40.98,9066.0
2016-02-11 09:40:00,41.0,41.08,40.91,41.02,8369.0,41.0,41.08,40.91,41.02,8369.0
2016-02-11 09:45:00,40.98,41.1,40.92,40.98,9436.0,40.98,41.1,40.92,40.98,9436.0
2016-02-11 09:50:00,40.95,41.24,40.94,41.2,8800.0,40.95,41.24,40.94,41.2,8800.0
2016-02-11 09:55:00,41.22,41.36,41.13,41.36,8300.0,41.22,41.36,41.13,41.36,8300.0
2016-02-11 10:00:00,41.31,41.34,41.2,41.22,11750.0,41.31,41.34,41.2,41.22,11750.0
2016-02-11 10:05:00,41.23,41.3,41.19,41.21,5700.0,41.23,41.3,41.19,41.21,5700.0
2016-02-11 10:10:00,41.2,41.31,41.17,41.3,4900.0,41.2,41.31,41.17,41.3,4900.0
2016-02-11 10:15:00,41.28,41.31,41.19,41.29,7034.0,41.28,41.31,41.19,41.29,7034.0
2016-02-11 10:20:00,41.28,41.3,41.21,41.3,2750.0,41.28,41.3,41.21,41.3,2750.0
2016-02-11 10:25:00,41.33,41.33,41.19,41.21,7270.0,41.33,41.33,41.19,41.21,7270.0
2016-02-11 10:30:00,41.21,41.23,41.17,41.22,5000.0,41.21,41.23,41.17,41.22,5000.0
2016-02-11 10:35:00,41.21,41.21,41.1,41.14,7415.0,41.21,41.21,41.1,41.14,7415.0
2016-02-11 10:40:00,41.14,41.14,41.05,41.14,5205.0,41.14,41.14,41.05,41.14,5205.0
2016-02-11 10:45:00,41.14,41.34,41.14,41.32,15443.0,41.14,41.34,41.14,41.32,15443.0
2016-02-11 10:50:00,41.32,41.35,41.26,41.31,10692.0,41.32,41.35,41.26,41.31,10692.0
2016-02-11 10:55:00,41.32,41.37,41.27,41.3,7070.0,41.32,41.37,41.27,41.3,7070.0
2016-02-11 11:00:00,41.31,41.38,41.28,41.33,11098.0,41.31,41.38,41.28,41.33,11098.0
2016-02-11 11:05:00,41.33,41.36,41.26,41.32,11573.0,41.33,41.36,41.26,41.32,11573.0
2016-02-11 11:10:00,41.32,41.37,41.2,41.23,9656.0,41.32,41.37,41.2,41.23,9656.0
2016-02-11 11:15:00,41.23,41.36,41.2,41.33,6438.0,41.23,41.36,41.2,41.33,6438.0
2016-02-11 11:20:00,41.34,41.45,41.34,41.42,20958.0,41.34,41.45,41.34,41.42,20958.0
2016-02-11 11:25:00,41.42,41.47,41.33,41.35,9909.0,41.42,41.47,41.33,41.35,9909.0
2016-02-11 11:30:00,41.36,41.38,41.27,41.27,10950.0,41.36,41.38,41.27,41.27,10950.0
2016-02-11 11:35:00,41.27,41.38,41.26,41.38,4400.0,41.27,41.38,41.26,41.38,4400.0
2016-02-11 11:40:00,41.44,41.45,41.39,41.44,4300.0,41.44,41.45,41.39,41.44,4300.0
2016-02-11 11:45:00,41.46,41.46,41.34,41.35,6500.0,41.46,41.46,41.34,41.35,6500.0
2016-02-11 11:50:00,41.36,41.48,41.35,41.44,4300.0,41.36,41.48,41.35,41.44,4300.0
2016-02-11 11:55:00,41.42,41.48,41.41,41.44,8300.0,41.42,41.48,41.41,41.44,8300.0
2016-02-11 12:00:00,41.43,41.48,41.4,41.44,6914.0,41.43,41.48,41.4,41.44,6914.0
2016-02-11 12:05:00,41.45,41.52,41.45,41.48,8070.0,41.45,41.52,41.45,41.48,8070.0
2016-02-11 12:10:00,41.46,41.55,41.43,41.44,10255.0,41.46,41.55,41.43,41.44,10255.0
2016-02-11 12:15:00,41.45,41.46,41.34,41.37,4800.0,41.45,41.46,41.34,41.37,4800.0
2016-02-11 12:20:00,41.36,41.43,41.36,41.43,3401.0,41.36,41.43,41.36,41.43,3401.0
2016-02-11 12:25:00,41.44,41.5,41.4,41.43,4700.0,41.44,41.5,41.4,41.43,4700.0
2016-02-11 12:30:00,41.43,41.43,41.33,41.35,8330.0,41.43,41.43,41.33,41.35,8330.0
2016-02-11 12:35:00,41.39,41.42,41.38,41.39,3300.0,41.39,41.42,41.38,41.39,3300.0
2016-02-11 12:40:00,41.38,41.43,41.35,41.43,2300.0,41.38,41.43,41.35,41.43,2300.0
2016-02-11 12:45:00,41.41,41.49,41.39,41.39,7500.0,41.41,41.49,41.39,41.39,7500.0
2016-02-11 12:50:00,41.42,41.5,41.41,41.48,4907.0,41.42,41.5,41.41,41.48,4907.0
2016-02-11 12:55:00,41.5,41.56,41.49,41.55,10217.0,41.5,41.56,41.49,41.55,10217.0
2016-02-11 13:00:00,41.56,41.63,41.53,41.58,7767.0,41.56,41.63,41.53,41.58,7767.0
2016-02-11 13:05:00,41.58,41.59,41.55,41.56,3040.0,41.58,41.59,41.55,41.56,3040.0
2016-02-11 13:10:00,41.55,41.57,41.51,41.52,3468.0,41.55,41.57,41.51,41.52,3468.0
2016-02-11 13:15:00,41.53,41.53,41.46,41.53,4489.0,41.53,41.53,41.46,41.53,4489.0
2016-02-11 13:20:00,41.55,41.58,41.52,41.53,4100.0,41.55,41.58,41.52,41.53,4100.0
2016-02-11 13:25:00,41.53,41.54,41.47,41.47,6000.0,41.53,41.54,41.47,41.47,6000.0
2016-02-11 13:30:00,41.47,41.53,41.42,41.47,5800.0,41.47,41.53,41.42,41.47,5800.0
2016-02-11 13:35:00,41.47,41.47,41.35,41.36,5907.0,41.47,41.47,41.35,41.36,5907.0
2016-02-11 13:40:00,41.36,41.37,41.32,41.37,7200.0,41.36,41.37,41.32,41.37,7200.0
2016-02-11 13:45:00,41.37,41.38,41.31,41.38,7326.0,41.37,41.38,41.31,41.38,7326.0
2016-02-11 13:50:00,41.38,41.38,41.29,41.29,7512.0,41.38,41.38,41.29,41.29,7512.0
2016-02-11 13:55:00,41.3,41.33,41.25,41.32,9212.0,41.3,41.33,41.25,41.32,9212.0
2016-02-11 14:00:00,41.3,41.39,41.3,41.39,11764.0,41.3,41.39,41.3,41.39,11764.0
2016-02-11 14:05:00,41.37,41.39,41.34,41.38,2758.0,41.37,41.39,41.34,41.38,2758.0
2016-02-11 14:10:00,41.42,41.42,41.33,41.35,23644.0,41.42,41.42,41.33,41.35,23644.0
2016-02-11 14:15:00,41.37,41.37,41.22,41.22,7670.0,41.37,41.37,41.22,41.22,7670.0
2016-02-11 14:20:00,41.22,41.28,41.21,41.23,6700.0,41.22,41.28,41.21,41.23,6700.0
2016-02-11 14:25:00,41.21,41.24,41.16,41.17,8109.0,41.21,41.24,41.16,41.17,8109.0
2016-02-11 14:30:00,41.17,41.23,41.14,41.17,7200.0,41.17,41.23,41.14,41.17,7200.0
2016-02-11 14:35:00,41.18,41.35,41.07,41.35,18499.0,41.18,41.35,41.07,41.35,18499.0
2016-02-11 14:40:00,41.35,41.43,41.26,41.35,9039.0,41.35,41.43,41.26,41.35,9039.0
2016-02-11 14:45:00,41.34,41.51,41.31,41.49,6841.0,41.34,41.51,41.31,41.49,6841.0
2016-02-11 14:50:00,41.49,41.68,41.49,41.67,7524.0,41.49,41.68,41.49,41.67,7524.0
2016-02-11 14:55:00,41.65,41.65,41.57,41.59,5688.0,41.65,41.65,41.57,41.59,5688.0
2016-02-11 15:00:00,41.64,41.64,41.5,41.52,7778.0,41.64,41.64,41.5,41.52,7778.0
2016-02-11 15:05:00,41.51,41.51,41.4,41.45,8650.0,41.51,41.51,41.4,41.45,8650.0
2016-02-11 15:10:00,41.48,41.62,41.47,41.52,4768.0,41.48,41.62,41.47,41.52,4768.0
2016-02-11 15:15:00,41.52,41.53,41.44,41.49,7635.0,41.52,41.53,41.44,41.49,7635.0
2016-02-11 15:20:00,41.47,41.53,41.45,41.45,8605.0,41.47,41.53,41.45,41.45,8605.0
2016-02-11 15:25:00,41.46,41.52,41.43,41.51,10990.0,41.46,41.52,41.43,41.51,10990.0
2016-02-11 15:30:00,41.51,41.52,41.43,41.5,12404.0,41.51,41.52,41.43,41.5,12404.0
2016-02-11 15:35:00,41.5,41.63,41.48,41.63,14494.0,41.5,41.63,41.48,41.63,14494.0
2016-02-11 15:40:00,41.64,41.66,41.6,41.64,15723.0,41.64,41.66,41.6,41.64,15723.0
2016-02-11 15:45:00,41.64,41.64,41.54,41.55,14445.0,41.64,41.64,41.54,41.55,14445.0
2016-02-11 15:50:00,41.56,41.56,41.37,41.39,56702.0,41.56,41.56,41.37,41.39,56702.0
2016-02-11 15:55:00,41.4,41.4,41.26,41.35,148233.0,41.4,41.4,41.26,41.35,148233.0
2016-02-12 09:30:00,42.19,42.19,40.42,41.52,21384.0,42.19,42.19,40.42,41.52,21384.0
2016-02-12 09:35:00,41.57,41.65,41.43,41.48,9264.0,41.57,41.65,41.43,41.48,9264.0
2016-02-12 09:40:00,41.49,41.73,41.48,41.68,11386.0,41.49,41.73,41.48,41.68,11386.0
2016-02-12 09:45:00,41.69,41.77,41.51,41.61,8000.0,41.69,41.77,41.51,41.61,8000.0
2016-02-12 09:50:00,41.57,41.7,41.51,41.64,5100.0,41.57,41.7,41.51,41.64,5100.0
2016-02-12 09:55:00,41.6,41.63,41.39,41.43,6000.0,41.6,41.63,41.39,41.43,6000.0
2016-02-12 10:00:00,41.44,41.56,41.39,41.51,5800.0,41.44,41.56,41.39,41.51,5800.0
2016-02-12 10:05:00,41.56,41.59,41.47,41.49,10350.0,41.56,41.59,41.47,41.49,10350.0
2016-02-12 10:10:00,41.5,41.62,41.49,41.62,7800.0,41.5,41.62,41.49,41.62,7800.0
2016-02-12 10:15:00,41.59,41.88,41.58,41.84,53210.0,41.59,41.88,41.58,41.84,53210.0
2016-02-12 10:20:00,41.84,41.86,41.75,41.77,12937.0,41.84,41.86,41.75,41.77,12937.0
2016-02-12 10:25:00,41.78,41.86,41.76,41.77,14559.0,41.78,41.86,41.76,41.77,14559.0
2016-02-12 10:30:00,41.78,41.85,41.77,41.82,22331.0,41.78,41.85,41.77,41.82,22331.0
2016-02-12 10:35:00,41.82,41.84,41.75,41.82,22490.0,41.82,41.84,41.75,41.82,22490.0
2016-02-12 10:40:00,41.81,41.83,41.77,41.78,15863.0,41.81,41.83,41.77,41.78,15863.0
2016-02-12 10:45:00,41.77,41.83,41.74,41.81,14119.0,41.77,41.83,41.74,41.81,14119.0
2016-02-12 10:50:00,41.82,42.05,41.81,41.85,111816.0,41.82,42.05,41.81,41.85,111816.0
2016-02-12 10:55:00,41.86,41.89,41.79,41.81,5500.0,41.86,41.89,41.79,41.81,5500.0
2016-02-12 11:00:00,41.81,41.88,41.81,41.82,8100.0,41.81,41.88,41.81,41.82,8100.0
2016-02-12 11:05:00,41.81,41.9,41.8,41.87,5888.0,41.81,41.9,41.8,41.87,5888.0
2016-02-12 11:10:00,41.87,42.01,41.87,42.01,6900.0,41.87,42.01,41.87,42.01,6900.0
2016-02-12 11:15:00,42.06,42.06,41.98,42.04,6668.0,42.06,42.06,41.98,42.04,6668.0
2016-02-12 11:20:00,42.06,42.11,42.02,42.1,5873.0,42.06,42.11,42.02,42.1,5873.0
2016-02-12 11:25:00,42.1,42.14,42.06,42.14,7495.0,42.1,42.14,42.06,42.14,7495.0
2016-02-12 11:30:00,42.13,42.26,42.12,42.26,10500.0,42.13,42.26,42.12,42.26,10500.0
2016-02-12 11:35:00,42.26,42.28,42.21,42.27,14095.0,42.26,42.28,42.21,42.27,14095.0
2016-02-12 11:40:00,42.28,42.3,42.19,42.19,8295.0,42.28,42.3,42.19,42.19,8295.0
2016-02-12 11:45:00,42.18,42.2,42.18,42.18,3200.0,42.18,42.2,42.18,42.18,3200.0
2016-02-12 11:50:00,42.18,42.19,42.08,42.08,5850.0,42.18,42.19,42.08,42.08,5850.0
2016-02-12 11:55:00,42.05,42.07,41.99,42.07,8564.0,42.05,42.07,41.99,42.07,8564.0
2016-02-12 12:00:00,42.04,42.06,41.96,42.01,9867.0,42.04,42.06,41.96,42.01,9867.0
2016-02-12 12:05:00,42.01,42.04,42.01,42.03,1200.0,42.01,42.04,42.01,42.03,1200.0
2016-02-12 12:10:00,42.05,42.08,42.0,42.0,5400.0,42.05,42.08,42.0,42.0,5400.0
2016-02-12 12:15:00,42.02,42.08,42.02,42.08,2400.0,42.02,42.08,42.02,42.08,2400.0
2016-02-12 12:20:00,42.05,42.09,42.02,42.09,2600.0,42.05,42.09,42.02,42.09,2600.0
2016-02-12 12:25:00,42.08,42.11,42.04,42.07,9715.0,42.08,42.11,42.04,42.07,9715.0
2016-02-12 12:30:00,42.06,42.07,41.99,41.99,8800.0,42.06,42.07,41.99,41.99,8800.0
2016-02-12 12:35:00,41.98,42.05,41.95,42.05,11328.0,41.98,42.05,41.95,42.05,11328.0
2016-02-12 12:40:00,42.06,42.1,42.05,42.1,2850.0,42.06,42.1,42.05,42.1,2850.0
2016-02-12 12:45:00,42.09,42.09,42.03,42.05,4935.0,42.09,42.09,42.03,42.05,4935.0
2016-02-12 12:50:00,42.05,42.11,42.01,42.1,25253.0,42.05,42.11,42.01,42.1,25253.0
2016-02-12 12:55:00,42.11,42.11,42.01,42.01,5629.0,42.11,42.11,42.01,42.01,5629.0
2016-02-12 13:00:00,42.01,42.07,42.01,42.02,3578.0,42.01,42.07,42.01,42.02,3578.0
2016-02-12 13:05:00,42.01,42.02,41.99,42.02,3500.0,42.01,42.02,41.99,42.02,3500.0
2016-02-12 13:10:00,42.02,42.04,41.96,41.97,7096.0,42.02,42.04,41.96,41.97,7096.0
2016-02-12 13:15:00,41.95,41.98,41.92,41.94,6500.0,41.95,41.98,41.92,41.94,6500.0
2016-02-12 13:20:00,41.94,41.96,41.9,41.92,7400.0,41.94,41.96,41.9,41.92,7400.0
2016-02-12 13:25:00,41.91,42.0,41.91,42.0,8340.0,41.91,42.0,41.91,42.0,8340.0
2016-02-12 13:30:00,41.99,42.01,41.93,41.97,10745.0,41.99,42.01,41.93,41.97,10745.0
2016-02-12 13:35:00,41.98,42.0,41.96,41.99,14120.0,41.98,42.0,41.96,41.99,14120.0
2016-02-12 13:40:00,42.0,42.0,41.92,41.99,7400.0,42.0,42.0,41.92,41.99,7400.0
2016-02-12 13:45:00,41.98,42.0,41.93,41.97,6500.0,41.98,42.0,41.93,41.97,6500.0
2016-02-12 13:50:00,41.95,41.95,41.93,41.93,2600.0,41.95,41.95,41.93,41.93,2600.0
2016-02-12 13:55:00,41.94,41.94,41.82,41.84,33880.0,41.94,41.94,41.82,41.84,33880.0
2016-02-12 14:00:00,41.84,41.95,41.84,41.95,8490.0,41.84,41.95,41.84,41.95,8490.0
2016-02-12 14:05:00,41.96,42.0,41.92,42.0,18754.0,41.96,42.0,41.92,42.0,18754.0
2016-02-12 14:10:00,42.0,42.0,41.97,41.99,21278.0,42.0,42.0,41.97,41.99,21278.0
2016-02-12 14:15:00,41.99,41.99,41.9,41.91,10500.0,41.99,41.99,41.9,41.91,10500.0
2016-02-12 14:20:00,41.92,41.96,41.91,41.95,5410.0,41.92,41.96,41.91,41.95,5410.0
2016-02-12 14:25:00,41.95,42.0,41.95,41.98,22269.0,41.95,42.0,41.95,41.98,22269.0
2016-02-12 14:30:00,41.98,41.98,41.91,41.92,7900.0,41.98,41.98,41.91,41.92,7900.0
2016-02-12 14:35:00,41.92,41.92,41.85,41.9,5700.0,41.92,41.92,41.85,41.9,5700.0
2016-02-12 14:40:00,41.9,41.91,41.84,41.9,5500.0,41.9,41.91,41.84,41.9,5500.0
2016-02-12 14:45:00,41.93,41.96,41.86,41.9,19837.0,41.93,41.96,41.86,41.9,19837.0
2016-02-12 14:50:00,41.9,41.97,41.89,41.95,6549.0,41.9,41.97,41.89,41.95,6549.0
2016-02-12 14:55:00,41.95,41.99,41.92,41.93,7900.0,41.95,41.99,41.92,41.93,7900.0
2016-02-12 15:00:00,41.94,41.96,41.9,41.9,9485.0,41.94,41.96,41.9,41.9,9485.0
2016-02-12 15:05:00,41.9,41.96,41.9,41.95,8900.0,41.9,41.96,41.9,41.95,8900.0
2016-02-12 15:10:00,41.94,41.95,41.93,41.93,9100.0,41.94,41.95,41.93,41.93,9100.0
2016-02-12 15:15:00,41.93,42.0,41.93,41.96,12700.0,41.93,42.0,41.93,41.96,12700.0
2016-02-12 15:20:00,41.96,42.0,41.96,42.0,13629.0,41.96,42.0,41.96,42.0,13629.0
2016-02-12 15:25:00,42.0,42.01,41.95,41.98,13827.0,42.0,42.01,41.95,41.98,13827.0
2016-02-12 15:30:00,41.99,41.99,41.86,41.86,15559.0,41.99,41.99,41.86,41.86,15559.0
2016-02-12 15:35:00,41.86,41.92,41.8,41.92,31500.0,41.86,41.92,41.8,41.92,31500.0
2016-02-12 15:40:00,41.93,41.97,41.89,41.95,18622.0,41.93,41.97,41.89,41.95,18622.0
2016-02-12 15:45:00,41.95,41.99,41.94,41.96,18213.0,41.95,41.99,41.94,41.96,18213.0
2016-02-12 15:50:00,41.96,41.96,41.89,41.93,22300.0,41.96,41.96,41.89,41.93,22300.0
2016-02-12 15:55:00,41.92,41.93,41.89,41.92,77767.0,41.92,41.93,41.89,41.92,77767.0
2016-02-16 09:30:00,42.43,42.56,42.25,42.49,8269.0,42.43,42.56,42.25,42.49,8269.0
2016-02-16 09:35:00,42.52,42.83,42.52,42.63,21903.0,42.52,42.83,42.52,42.63,21903.0
2016-02-16 09:40:00,42.63,42.75,42.6,42.61,7100.0,42.63,42.75,42.6,42.61,7100.0
2016-02-16 09:45:00,42.66,42.68,42.54,42.58,17072.0,42.66,42.68,42.54,42.58,17072.0
2016-02-16 09:50:00,42.56,42.56,42.39,42.48,6600.0,42.56,42.56,42.39,42.48,6600.0
2016-02-16 09:55:00,42.51,42.56,42.42,42.53,10036.0,42.51,42.56,42.42,42.53,10036.0
2016-02-16 10:00:00,42.52,42.55,42.38,42.38,10896.0,42.52,42.55,42.38,42.38,10896.0
2016-02-16 10:05:00,42.36,42.49,42.34,42.48,11110.0,42.36,42.49,42.34,42.48,11110.0
2016-02-16 10:10:00,42.46,42.59,42.4,42.56,18245.0,42.46,42.59,42.4,42.56,18245.0
2016-02-16 10:15:00,42.56,42.63,42.55,42.61,13008.0,42.56,42.63,42.55,42.61,13008.0
2016-02-16 10:20:00,42.61,42.7,42.61,42.66,11722.0,42.61,42.7,42.61,42.66,11722.0
2016-02-16 10:25:00,42.65,42.68,42.6,42.63,8926.0,42.65,42.68,42.6,42.63,8926.0
2016-02-16 10:30:00,42.64,42.66,42.59,42.62,15001.0,42.64,42.66,42.59,42.62,15001.0
2016-02-16 10:35:00,42.61,42.68,42.61,42.68,16337.0,42.61,42.68,42.61,42.68,16337.0
2016-02-16 10:40:00,42.67,42.93,42.66,42.86,116683.0,42.67,42.93,42.66,42.86,116683.0
2016-02-16 10:45:00,42.86,42.91,42.81,42.87,48236.0,42.86,42.91,42.81,42.87,48236.0
2016-02-16 10:50:00,42.88,42.89,42.67,42.68,37672.0,42.88,42.89,42.67,42.68,37672.0
2016-02-16 10:55:00,42.68,42.69,42.61,42.61,15018.0,42.68,42.69,42.61,42.61,15018.0
2016-02-16 11:00:00,42.63,42.68,42.54,42.54,20512.0,42.63,42.68,42.54,42.54,20512.0
2016-02-16 11:05:00,42.54,42.6,42.45,42.58,26845.0,42.54,42.6,42.45,42.58,26845.0
2016-02-16 11:10:00,42.6,42.6,42.49,42.53,11333.0,42.6,42.6,42.49,42.53,11333.0
2016-02-16 11:15:00,42.53,42.64,42.52,42.63,14382.0,42.53,42.64,42.52,42.63,14382.0
2016-02-16 11:20:00,42.62,42.7,42.56,42.62,16222.0,42.62,42.7,42.56,42.62,16222.0
2016-02-16 11:25:00,42.63,42.68,42.61,42.64,7900.0,42.63,42.68,42.61,42.64,7900.0
2016-02-16 11:30:00,42.65,42.84,42.65,42.82,93467.0,42.65,42.84,42.65,42.82,93467.0
2016-02-16 11:35:00,42.85,43.09,42.8,43.04,127978.0,42.85,43.09,42.8,43.04,127978.0
2016-02-16 11:40:00,43.05,43.06,42.86,42.9,19277.0,43.05,43.06,42.86,42.9,19277.0
2016-02-16 11:45:00,42.9,42.9,42.86,42.89,8668.0,42.9,42.9,42.86,42.89,8668.0
2016-02-16 11:50:00,42.9,42.91,42.8,42.87,9700.0,42.9,42.91,42.8,42.87,9700.0
2016-02-16 11:55:00,42.88,42.89,42.79,42.79,15883.0,42.88,42.89,42.79,42.79,15883.0
2016-02-16 12:00:00,42.8,42.89,42.78,42.84,11677.0,42.8,42.89,42.78,42.84,11677.0
2016-02-16 12:05:00,42.85,42.98,42.85,42.85,36534.0,42.85,42.98,42.85,42.85,36534.0
2016-02-16 12:10:00,42.87,42.94,42.86,42.87,12050.0,42.87,42.94,42.86,42.87,12050.0
2016-02-16 12:15:00,42.88,42.89,42.84,42.85,24091.0,42.88,42.89,42.84,42.85,24091.0
2016-02-16 12:20:00,42.84,42.87,42.83,42.84,11800.0,42.84,42.87,42.83,42.84,11800.0
2016-02-16 12:25:00,42.84,42.86,42.82,42.85,10618.0,42.84,42.86,42.82,42.85,10618.0
2016-02-16 12:30:00,42.84,42.88,42.84,42.84,8700.0,42.84,42.88,42.84,42.84,8700.0
2016-02-16 12:35:00,42.84,42.84,42.77,42.78,5639.0,42.84,42.84,42.77,42.78,5639.0
2016-02-16 12:40:00,42.78,42.81,42.77,42.79,7790.0,42.78,42.81,42.77,42.79,7790.0
2016-02-16 12:45:00,42.79,42.88,42.78,42.81,15444.0,42.79,42.88,42.78,42.81,15444.0
2016-02-16 12:50:00,42.8,43.0,42.78,42.97,60079.0,42.8,43.0,42.78,42.97,60079.0
2016-02-16 12:55:00,42.97,43.0,42.97,42.98,9139.0,42.97,43.0,42.97,42.98,9139.0
2016-02-16 13:00:00,42.99,43.0,42.95,42.97,16147.0,42.99,43.0,42.95,42.97,16147.0
2016-02-16 13:05:00,42.98,42.99,42.94,42.95,14664.0,42.98,42.99,42.94,42.95,14664.0
2016-02-16 13:10:00,42.94,42.97,42.92,42.95,9598.0,42.94,42.97,42.92,42.95,9598.0
2016-02-16 13:15:00,42.96,43.09,42.95,43.09,16253.0,42.96,43.09,42.95,43.09,16253.0
2016-02-16 13:20:00,43.08,43.17,43.03,43.14,9602.0,43.08,43.17,43.03,43.14,9602.0
2016-02-16 13:25:00,43.14,43.14,43.06,43.09,7753.0,43.14,43.14,43.06,43.09,7753.0
2016-02-16 13:30:00,43.08,43.1,43.06,43.08,5698.0,43.08,43.1,43.06,43.08,5698.0
2016-02-16 13:35:00,43.08,43.08,42.98,42.98,12969.0,43.08,43.08,42.98,42.98,12969.0
2016-02-16 13:40:00,42.97,43.05,42.96,43.05,6016.0,42.97,43.05,42.96,43.05,6016.0
2016-02-16 13:45:00,43.04,43.05,42.99,43.0,7670.0,43.04,43.05,42.99,43.0,7670.0
2016-02-16 13:50:00,43.01,43.06,42.98,43.05,14140.0,43.01,43.06,42.98,43.05,14140.0
2016-02-16 13:55:00,43.04,43.07,43.02,43.05,15530.0,43.04,43.07,43.02,43.05,15530.0
2016-02-16 14:00:00,43.06,43.11,43.04,43.09,8803.0,43.06,43.11,43.04,43.09,8803.0
2016-02-16 14:05:00,43.1,43.12,42.99,42.99,13730.0,43.1,43.12,42.99,42.99,13730.0
2016-02-16 14:10:00,42.99,43.07,42.98,43.03,10100.0,42.99,43.07,42.98,43.03,10100.0
2016-02-16 14:15:00,43.02,43.06,42.96,43.0,12470.0,43.02,43.06,42.96,43.0,12470.0
2016-02-16 14:20:00,43.02,43.03,42.96,43.02,13481.0,43.02,43.03,42.96,43.02,13481.0
2016-02-16 14:25:00,43.03,43.04,42.98,42.98,16280.0,43.03,43.04,42.98,42.98,16280.0
2016-02-16 14:30:00,42.98,43.04,42.96,42.97,17500.0,42.98,43.04,42.96,42.97,17500.0
2016-02-16 14:35:00,42.98,43.01,42.96,42.99,14550.0,42.98,43.01,42.96,42.99,14550.0
2016-02-16 14:40:00,43.0,43.01,42.96,42.96,18010.0,43.0,43.01,42.96,42.96,18010.0
2016-02-16 14:45:00,42.97,42.97,42.89,42.89,16066.0,42.97,42.97,42.89,42.89,16066.0
2016-02-16 14:50:00,42.9,43.02,42.89,42.98,16556.0,42.9,43.02,42.89,42.98,16556.0
2016-02-16 14:55:00,42.97,43.02,42.95,42.96,21849.0,42.97,43.02,42.95,42.96,21849.0
2016-02-16 15:00:00,42.96,42.98,42.92,42.95,36830.0,42.96,42.98,42.92,42.95,36830.0
2016-02-16 15:05:00,42.95,42.98,42.94,42.96,21487.0,42.95,42.98,42.94,42.96,21487.0
2016-02-16 15:10:00,42.96,43.0,42.95,42.99,31869.0,42.96,43.0,42.95,42.99,31869.0
2016-02-16 15:15:00,42.99,43.0,42.94,42.94,29001.0,42.99,43.0,42.94,42.94,29001.0
2016-02-16 15:20:00,42.95,42.96,42.92,42.93,21808.0,42.95,42.96,42.92,42.93,21808.0
2016-02-16 15:25:00,42.93,42.97,42.93,42.96,15070.0,42.93,42.97,42.93,42.96,15070.0
2016-02-16 15:30:00,42.96,42.99,42.92,42.92,36412.0,42.96,42.99,42.92,42.92,36412.0
2016-02-16 15:35:00,42.92,42.96,42.92,42.93,42267.0,42.92,42.96,42.92,42.93,42267.0
2016-02-16 15:40:00,42.93,43.0,42.87,42.99,57407.0,42.93,43.0,42.87,42.99,57407.0
2016-02-16 15:45:00,42.98,42.98,42.93,42.97,25839.0,42.98,42.98,42.93,42.97,25839.0
2016-02-16 15:50:00,42.97,42.99,42.96,42.97,48903.0,42.97,42.99,42.96,42.97,48903.0
2016-02-16 15:55:00,42.96,42.96,42.89,42.95,154363.0,42.96,42.96,42.89,42.95,154363.0
2016-02-17 09:30:00,43.04,43.36,42.79,43.23,8761.0,43.04,43.36,42.79,43.23,8761.0
2016-02-17 09:35:00,43.24,43.31,43.13,43.17,7456.0,43.24,43.31,43.13,43.17,7456.0
2016-02-17 09:40:00,43.19,43.19,43.09,43.12,4641.0,43.19,43.19,43.09,43.12,4641.0
2016-02-17 09:45:00,43.11,43.15,42.98,43.08,11000.0,43.11,43.15,42.98,43.08,11000.0
2016-02-17 09:50:00,43.1,43.14,43.06,43.13,9177.0,43.1,43.14,43.06,43.13,9177.0
2016-02-17 09:55:00,43.14,43.2,43.08,43.14,10614.0,43.14,43.2,43.08,43.14,10614.0
2016-02-17 10:00:00,43.13,43.21,43.09,43.13,19091.0,43.13,43.21,43.09,43.13,19091.0
2016-02-17 10:05:00,43.13,43.2,43.05,43.19,27443.0,43.13,43.2,43.05,43.19,27443.0
2016-02-17 10:10:00,43.2,43.39,43.19,43.37,21630.0,43.2,43.39,43.19,43.37,21630.0
2016-02-17 10:15:00,43.36,43.49,43.34,43.42,15255.0,43.36,43.49,43.34,43.42,15255.0
2016-02-17 10:20:00,43.42,43.5,43.41,43.46,9184.0,43.42,43.5,43.41,43.46,9184.0
2016-02-17 10:25:00,43.44,43.48,43.43,43.47,6401.0,43.44,43.48,43.43,43.47,6401.0
2016-02-17 10:30:00,43.48,43.5,43.42,43.46,16229.0,43.48,43.5,43.42,43.46,16229.0
2016-02-17 10:35:00,43.47,43.48,43.42,43.43,13910.0,43.47,43.48,43.42,43.43,13910.0
2016-02-17 10:40:00,43.44,43.47,43.4,43.45,10259.0,43.44,43.47,43.4,43.45,10259.0
2016-02-17 10:45:00,43.47,43.74,43.44,43.74,86462.0,43.47,43.74,43.44,43.74,86462.0
2016-02-17 10:50:00,43.73,43.84,43.71,43.75,39197.0,43.73,43.84,43.71,43.75,39197.0
2016-02-17 10:55:00,43.76,43.77,43.64,43.73,13600.0,43.76,43.77,43.64,43.73,13600.0
2016-02-17 11:00:00,43.67,43.72,43.62,43.7,5311.0,43.67,43.72,43.62,43.7,5311.0
2016-02-17 11:05:00,43.7,43.8,43.66,43.66,5225.0,43.7,43.8,43.66,43.66,5225.0
2016-02-17 11:10:00,43.68,43.68,43.34,43.4,12359.0,43.68,43.68,43.34,43.4,12359.0
2016-02-17 11:15:00,43.41,43.5,43.39,43.43,9955.0,43.41,43.5,43.39,43.43,9955.0
2016-02-17 11:20:00,43.43,43.43,43.34,43.4,9000.0,43.43,43.43,43.34,43.4,9000.0
2016-02-17 11:25:00,43.43,43.53,43.42,43.48,5231.0,43.43,43.53,43.42,43.48,5231.0
2016-02-17 11:30:00,43.47,43.57,43.45,43.54,6660.0,43.47,43.57,43.45,43.54,6660.0
2016-02-17 11:35:00,43.57,43.57,43.49,43.53,6600.0,43.57,43.57,43.49,43.53,6600.0
2016-02-17 11:40:00,43.52,43.53,43.48,43.48,14460.0,43.52,43.53,43.48,43.48,14460.0
2016-02-17 11:45:00,43.48,43.48,43.33,43.33,10965.0,43.48,43.48,43.33,43.33,10965.0
2016-02-17 11:50:00,43.34,43.43,43.33,43.37,10601.0,43.34,43.43,43.33,43.37,10601.0
2016-02-17 11:55:00,43.39,43.45,43.35,43.45,12907.0,43.39,43.45,43.35,43.45,12907.0
2016-02-17 12:00:00,43.46,43.57,43.43,43.53,14888.0,43.46,43.57,43.43,43.53,14888.0
2016-02-17 12:05:00,43.53,43.59,43.52,43.57,7000.0,43.53,43.59,43.52,43.57,7000.0
2016-02-17 12:10:00,43.57,43.58,43.54,43.57,9941.0,43.57,43.58,43.54,43.57,9941.0
2016-02-17 12:15:00,43.58,43.58,43.51,43.52,6600.0,43.58,43.58,43.51,43.52,6600.0
2016-02-17 12:20:00,43.52,43.55,43.5,43.53,9000.0,43.52,43.55,43.5,43.53,9000.0
2016-02-17 12:25:00,43.53,43.6,43.52,43.56,18927.0,43.53,43.6,43.52,43.56,18927.0
2016-02-17 12:30:00,43.56,43.68,43.55,43.67,30504.0,43.56,43.68,43.55,43.67,30504.0
2016-02-17 12:35:00,43.68,43.74,43.67,43.73,5000.0,43.68,43.74,43.67,43.73,5000.0
2016-02-17 12:40:00,43.73,43.75,43.69,43.7,5861.0,43.73,43.75,43.69,43.7,5861.0
2016-02-17 12:45:00,43.72,43.73,43.66,43.7,7747.0,43.72,43.73,43.66,43.7,7747.0
2016-02-17 12:50:00,43.69,43.69,43.64,43.66,11047.0,43.69,43.69,43.64,43.66,11047.0
2016-02-17 12:55:00,43.65,43.66,43.58,43.6,10760.0,43.65,43.66,43.58,43.6,10760.0
2016-02-17 13:00:00,43.61,43.68,43.6,43.65,6026.0,43.61,43.68,43.6,43.65,6026.0
2016-02-17 13:05:00,43.65,43.68,43.61,43.67,7575.0,43.65,43.68,43.61,43.67,7575.0
2016-02-17 13:10:00,43.68,43.8,43.64,43.79,41301.0,43.68,43.8,43.64,43.79,41301.0
2016-02-17 13:15:00,43.79,43.8,43.74,43.76,6194.0,43.79,43.8,43.74,43.76,6194.0
2016-02-17 13:20:00,43.75,43.76,43.64,43.64,5200.0,43.75,43.76,43.64,43.64,5200.0
2016-02-17 13:25:00,43.63,43.66,43.58,43.66,11776.0,43.63,43.66,43.58,43.66,11776.0
2016-02-17 13:30:00,43.66,43.67,43.58,43.62,9447.0,43.66,43.67,43.58,43.62,9447.0
2016-02-17 13:35:00,43.63,43.66,43.57,43.66,7109.0,43.63,43.66,43.57,43.66,7109.0
2016-02-17 13:40:00,43.66,43.68,43.63,43.68,4800.0,43.66,43.68,43.63,43.68,4800.0
2016-02-17 13:45:00,43.68,43.68,43.63,43.63,8315.0,43.68,43.68,43.63,43.63,8315.0
2016-02-17 13:50:00,43.62,43.66,43.6,43.64,7100.0,43.62,43.66,43.6,43.64,7100.0
2016-02-17 13:55:00,43.64,43.65,43.59,43.59,2845.0,43.64,43.65,43.59,43.59,2845.0
2016-02-17 14:00:00,43.58,43.61,43.5,43.59,9006.0,43.58,43.61,43.5,43.59,9006.0
2016-02-17 14:05:00,43.61,43.66,43.6,43.65,8932.0,43.61,43.66,43.6,43.65,8932.0
2016-02-17 14:10:00,43.65,43.66,43.6,43.64,11547.0,43.65,43.66,43.6,43.64,11547.0
2016-02-17 14:15:00,43.63,43.7,43.62,43.66,17809.0,43.63,43.7,43.62,43.66,17809.0
2016-02-17 14:20:00,43.67,43.68,43.62,43.63,8494.0,43.67,43.68,43.62,43.63,8494.0
2016-02-17 14:25:00,43.63,43.68,43.61,43.62,11700.0,43.63,43.68,43.61,43.62,11700.0
2016-02-17 14:30:00,43.63,43.67,43.62,43.63,12957.0,43.63,43.67,43.62,43.63,12957.0
2016-02-17 14:35:00,43.63,43.72,43.63,43.68,20043.0,43.63,43.72,43.63,43.68,20043.0
2016-02-17 14:40:00,43.68,43.73,43.67,43.72,10994.0,43.68,43.73,43.67,43.72,10994.0
2016-02-17 14:45:00,43.71,43.71,43.62,43.62,11553.0,43.71,43.71,43.62,43.62,11553.0
2016-02-17 14:50:00,43.61,43.61,43.54,43.56,8600.0,43.61,43.61,43.54,43.56,8600.0
2016-02-17 14:55:00,43.56,43.56,43.5,43.53,11605.0,43.56,43.56,43.5,43.53,11605.0
2016-02-17 15:00:00,43.54,43.59,43.51,43.58,11982.0,43.54,43.59,43.51,43.58,11982.0
2016-02-17 15:05:00,43.57,43.61,43.55,43.6,14948.0,43.57,43.61,43.55,43.6,14948.0
2016-02-17 15:10:00,43.59,43.6,43.53,43.59,29570.0,43.59,43.6,43.53,43.59,29570.0
2016-02-17 15:15:00,43.59,43.59,43.54,43.54,12498.0,43.59,43.59,43.54,43.54,12498.0
2016-02-17 15:20:00,43.55,43.56,43.47,43.47,24792.0,43.55,43.56,43.47,43.47,24792.0
2016-02-17 15:25:00,43.47,43.51,43.46,43.51,19199.0,43.47,43.51,43.46,43.51,19199.0
2016-02-17 15:30:00,43.5,43.56,43.49,43.56,16900.0,43.5,43.56,43.49,43.56,16900.0
2016-02-17 15:35:00,43.55,43.67,43.51,43.67,21618.0,43.55,43.67,43.51,43.67,21618.0
2016-02-17 15:40:00,43.66,43.68,43.61,43.62,17121.0,43.66,43.68,43.61,43.62,17121.0
2016-02-17 15:45:00,43.62,43.65,43.57,43.61,19250.0,43.62,43.65,43.57,43.61,19250.0
2016-02-17 15:50:00,43.61,43.67,43.55,43.6,76287.0,43.61,43.67,43.55,43.6,76287.0
2016-02-17 15:55:00,43.6,43.65,43.55,43.65,109772.0,43.6,43.65,43.55,43.65,109772.0
2016-02-18 09:30:00,46.2,46.4,44.78,44.78,57809.0,46.2,46.4,44.78,44.78,57809.0
2016-02-18 09:35:00,44.9,45.36,44.62,45.15,73264.0,44.9,45.36,44.62,45.15,73264.0
2016-02-18 09:40:00,45.26,46.0,45.16,45.62,77752.0,45.26,46.0,45.16,45.62,77752.0
2016-02-18 09:45:00,45.68,45.68,45.03,45.25,61001.0,45.68,45.68,45.03,45.25,61001.0
2016-02-18 09:50:00,45.25,45.66,45.25,45.62,26104.0,45.25,45.66,45.25,45.62,26104.0
2016-02-18 09:55:00,45.66,45.77,45.12,45.27,46046.0,45.66,45.77,45.12,45.27,46046.0
2016-02-18 10:00:00,45.3,45.32,44.9,45.32,21595.0,45.3,45.32,44.9,45.32,21595.0
2016-02-18 10:05:00,45.41,45.41,44.97,44.98,11000.0,45.41,45.41,44.97,44.98,11000.0
2016-02-18 10:10:00,44.97,45.05,44.86,45.02,24516.0,44.97,45.05,44.86,45.02,24516.0
2016-02-18 10:15:00,45.06,45.06,44.75,44.75,41913.0,45.06,45.06,44.75,44.75,41913.0
2016-02-18 10:20:00,44.75,44.78,44.44,44.58,29258.0,44.75,44.78,44.44,44.58,29258.0
2016-02-18 10:25:00,44.59,44.97,44.59,44.97,15900.0,44.59,44.97,44.59,44.97,15900.0
2016-02-18 10:30:00,44.98,44.98,44.8,44.88,25232.0,44.98,44.98,44.8,44.88,25232.0
2016-02-18 10:35:00,44.88,45.15,44.88,45.11,27381.0,44.88,45.15,44.88,45.11,27381.0
2016-02-18 10:40:00,45.12,45.12,44.89,44.97,12800.0,45.12,45.12,44.89,44.97,12800.0
2016-02-18 10:45:00,44.94,45.17,44.8,44.95,91110.0,44.94,45.17,44.8,44.95,91110.0
2016-02-18 10:50:00,44.97,45.02,44.88,44.9,12105.0,44.97,45.02,44.88,44.9,12105.0
2016-02-18 10:55:00,44.89,44.92,44.71,44.78,19722.0,44.89,44.92,44.71,44.78,19722.0
2016-02-18 11:00:00,44.76,44.8,44.62,44.66,33780.0,44.76,44.8,44.62,44.66,33780.0
2016-02-18 11:05:00,44.61,44.67,44.48,44.51,15823.0,44.61,44.67,44.48,44.51,15823.0
2016-02-18 11:10:00,44.52,44.62,44.46,44.55,23850.0,44.52,44.62,44.46,44.55,23850.0
2016-02-18 11:15:00,44.53,44.54,44.47,44.48,6100.0,44.53,44.54,44.47,44.48,6100.0
2016-02-18 11:20:00,44.48,44.51,44.42,44.49,15184.0,44.48,44.51,44.42,44.49,15184.0
2016-02-18 11:25:00,44.5,44.61,44.39,44.55,63812.0,44.5,44.61,44.39,44.55,63812.0
2016-02-18 11:30:00,44.58,44.58,44.47,44.48,16141.0,44.58,44.58,44.47,44.48,16141.0
2016-02-18 11:35:00,44.51,44.53,44.4,44.5,13518.0,44.51,44.53,44.4,44.5,13518.0
2016-02-18 11:40:00,44.5,44.52,44.42,44.48,10185.0,44.5,44.52,44.42,44.48,10185.0
2016-02-18 11:45:00,44.45,44.47,44.4,44.41,8557.0,44.45,44.47,44.4,44.41,8557.0
2016-02-18 11:50:00,44.41,44.47,44.39,44.41,6000.0,44.41,44.47,44.39,44.41,6000.0
2016-02-18 11:55:00,44.44,44.51,44.38,44.49,6500.0,44.44,44.51,44.38,44.49,6500.0
2016-02-18 12:00:00,44.48,44.52,44.42,44.47,14555.0,44.48,44.52,44.42,44.47,14555.0
2016-02-18 12:05:00,44.49,44.52,44.4,44.41,7410.0,44.49,44.52,44.4,44.41,7410.0
2016-02-18 12:10:00,44.41,44.43,44.32,44.32,9925.0,44.41,44.43,44.32,44.32,9925.0
2016-02-18 12:15:00,44.32,44.38,44.28,44.38,10388.0,44.32,44.38,44.28,44.38,10388.0
2016-02-18 12:20:00,44.38,44.4,44.31,44.31,8248.0,44.38,44.4,44.31,44.31,8248.0
2016-02-18 12:25:00,44.32,44.4,44.31,44.35,7088.0,44.32,44.4,44.31,44.35,7088.0
2016-02-18 12:30:00,44.34,44.39,44.34,44.39,4000.0,44.34,44.39,44.34,44.39,4000.0
2016-02-18 12:35:00,44.39,44.39,44.31,44.32,4100.0,44.39,44.39,44.31,44.32,4100.0
2016-02-18 12:40:00,44.3,44.31,44.22,44.23,5865.0,44.3,44.31,44.22,44.23,5865.0
2016-02-18 12:45:00,44.22,44.25,44.18,44.19,4814.0,44.22,44.25,44.18,44.19,4814.0
2016-02-18 12:50:00,44.2,44.25,44.2,44.24,4102.0,44.2,44.25,44.2,44.24,4102.0
2016-02-18 12:55:00,44.24,44.29,44.23,44.25,7501.0,44.24,44.29,44.23,44.25,7501.0
2016-02-18 13:00:00,44.25,44.29,44.22,44.28,8927.0,44.25,44.29,44.22,44.28,8927.0
2016-02-18 13:05:00,44.29,44.38,44.29,44.37,7871.0,44.29,44.38,44.29,44.37,7871.0
2016-02-18 13:10:00,44.36,44.37,44.29,44.3,10302.0,44.36,44.37,44.29,44.3,10302.0
2016-02-18 13:15:00,44.29,44.31,44.19,44.22,8000.0,44.29,44.31,44.19,44.22,8000.0
2016-02-18 13:20:00,44.22,44.27,44.2,44.22,15009.0,44.22,44.27,44.2,44.22,15009.0
2016-02-18 13:25:00,44.21,44.25,44.19,44.21,11000.0,44.21,44.25,44.19,44.21,11000.0
2016-02-18 13:30:00,44.2,44.29,44.2,44.28,21910.0,44.2,44.29,44.2,44.28,21910.0
2016-02-18 13:35:00,44.28,44.29,44.24,44.27,7000.0,44.28,44.29,44.24,44.27,7000.0
2016-02-18 13:40:00,44.25,44.26,44.2,44.25,12600.0,44.25,44.26,44.2,44.25,12600.0
2016-02-18 13:45:00,44.24,44.26,44.17,44.2,10647.0,44.24,44.26,44.17,44.2,10647.0
2016-02-18 13:50:00,44.22,44.26,44.19,44.25,15197.0,44.22,44.26,44.19,44.25,15197.0
2016-02-18 13:55:00,44.25,44.29,44.24,44.28,7713.0,44.25,44.29,44.24,44.28,7713.0
2016-02-18 14:00:00,44.28,44.31,44.25,44.28,12300.0,44.28,44.31,44.25,44.28,12300.0
2016-02-18 14:05:00,44.28,44.28,44.24,44.27,7300.0,44.28,44.28,44.24,44.27,7300.0
2016-02-18 14:10:00,44.27,44.28,44.25,44.25,7835.0,44.27,44.28,44.25,44.25,7835.0
2016-02-18 14:15:00,44.26,44.26,44.2,44.22,14748.0,44.26,44.26,44.2,44.22,14748.0
2016-02-18 14:20:00,44.22,44.24,44.18,44.22,14255.0,44.22,44.24,44.18,44.22,14255.0
2016-02-18 14:25:00,44.21,44.23,44.2,44.23,11703.0,44.21,44.23,44.2,44.23,11703.0
2016-02-18 14:30:00,44.23,44.29,44.23,44.28,10954.0,44.23,44.29,44.23,44.28,10954.0
2016-02-18 14:35:00,44.29,44.35,44.28,44.29,19358.0,44.29,44.35,44.28,44.29,19358.0
2016-02-18 14:40:00,44.29,44.35,44.28,44.29,11806.0,44.29,44.35,44.28,44.29,11806.0
2016-02-18 14:45:00,44.28,44.3,44.27,44.3,10611.0,44.28,44.3,44.27,44.3,10611.0
2016-02-18 14:50:00,44.3,44.33,44.27,44.27,14932.0,44.3,44.33,44.27,44.27,14932.0
2016-02-18 14:55:00,44.27,44.29,44.26,44.27,11690.0,44.27,44.29,44.26,44.27,11690.0
2016-02-18 15:00:00,44.27,44.29,44.25,44.25,10869.0,44.27,44.29,44.25,44.25,10869.0
2016-02-18 15:05:00,44.26,44.26,44.19,44.21,12083.0,44.26,44.26,44.19,44.21,12083.0
2016-02-18 15:10:00,44.2,44.2,44.1,44.11,12028.0,44.2,44.2,44.1,44.11,12028.0
2016-02-18 15:15:00,44.1,44.1,44.03,44.07,22874.0,44.1,44.1,44.03,44.07,22874.0
2016-02-18 15:20:00,44.08,44.09,44.04,44.07,9602.0,44.08,44.09,44.04,44.07,9602.0
2016-02-18 15:25:00,44.07,44.07,43.97,44.02,16847.0,44.07,44.07,43.97,44.02,16847.0
2016-02-18 15:30:00,44.02,44.08,44.01,44.07,25336.0,44.02,44.08,44.01,44.07,25336.0
2016-02-18 15:35:00,44.06,44.08,44.02,44.08,18201.0,44.06,44.08,44.02,44.08,18201.0
2016-02-18 15:40:00,44.07,44.08,44.02,44.04,19027.0,44.07,44.08,44.02,44.04,19027.0
2016-02-18 15:45:00,44.05,44.05,43.98,43.99,27437.0,44.05,44.05,43.98,43.99,27437.0
2016-02-18 15:50:00,43.99,44.01,43.93,43.95,46346.0,43.99,44.01,43.93,43.95,46346.0
2016-02-18 15:55:00,43.95,44.05,43.95,44.0,91058.0,43.95,44.05,43.95,44.0,91058.0
2016-02-19 09:30:00,43.94,44.39,43.65,43.72,13916.0,43.94,44.39,43.65,43.72,13916.0
2016-02-19 09:35:00,43.8,43.95,43.51,43.58,18363.0,43.8,43.95,43.51,43.58,18363.0
2016-02-19 09:40:00,43.57,43.68,43.46,43.66,9595.0,43.57,43.68,43.46,43.66,9595.0
2016-02-19 09:45:00,43.63,43.96,43.6,43.87,13216.0,43.63,43.96,43.6,43.87,13216.0
2016-02-19 09:50:00,43.84,43.94,43.8,43.86,7600.0,43.84,43.94,43.8,43.86,7600.0
2016-02-19 09:55:00,43.86,43.99,43.82,43.82,6200.0,43.86,43.99,43.82,43.82,6200.0
2016-02-19 10:00:00,43.82,43.83,43.71,43.77,7784.0,43.82,43.83,43.71,43.77,7784.0
2016-02-19 10:05:00,43.75,43.88,43.7,43.86,7387.0,43.75,43.88,43.7,43.86,7387.0
2016-02-19 10:10:00,43.88,44.0,43.86,43.96,5900.0,43.88,44.0,43.86,43.96,5900.0
2016-02-19 10:15:00,43.98,44.12,43.96,44.04,12416.0,43.98,44.12,43.96,44.04,12416.0
2016-02-19 10:20:00,44.07,44.13,44.0,44.02,12100.0,44.07,44.13,44.0,44.02,12100.0
2016-02-19 10:25:00,44.01,44.05,44.0,44.03,11775.0,44.01,44.05,44.0,44.03,11775.0
2016-02-19 10:30:00,44.03,44.12,44.01,44.1,28716.0,44.03,44.12,44.01,44.1,28716.0
2016-02-19 10:35:00,44.09,44.17,44.03,44.04,15601.0,44.09,44.17,44.03,44.04,15601.0
2016-02-19 10:40:00,44.03,44.05,43.98,43.99,6297.0,44.03,44.05,43.98,43.99,6297.0
2016-02-19 10:45:00,43.99,44.07,43.98,44.02,11786.0,43.99,44.07,43.98,44.02,11786.0
2016-02-19 10:50:00,44.04,44.07,43.97,43.97,12417.0,44.04,44.07,43.97,43.97,12417.0
2016-02-19 10:55:00,43.96,43.99,43.95,43.98,10650.0,43.96,43.99,43.95,43.98,10650.0
2016-02-19 11:00:00,43.97,44.02,43.94,43.99,10612.0,43.97,44.02,43.94,43.99,10612.0
2016-02-19 11:05:00,43.99,44.09,43.96,44.02,11745.0,43.99,44.09,43.96,44.02,11745.0
2016-02-19 11:10:00,44.05,44.15,44.03,44.09,11249.0,44.05,44.15,44.03,44.09,11249.0
2016-02-19 11:15:00,44.09,44.19,44.08,44.11,17733.0,44.09,44.19,44.08,44.11,17733.0
2016-02-19 11:20:00,44.09,44.14,44.08,44.11,8312.0,44.09,44.14,44.08,44.11,8312.0
2016-02-19 11:25:00,44.11,44.18,44.05,44.18,21324.0,44.11,44.18,44.05,44.18,21324.0
2016-02-19 11:30:00,44.19,44.31,44.19,44.3,17003.0,44.19,44.31,44.19,44.3,17003.0
2016-02-19 11:35:00,44.3,44.32,44.27,44.29,19401.0,44.3,44.32,44.27,44.29,19401.0
2016-02-19 11:40:00,44.3,44.36,44.26,44.34,9289.0,44.3,44.36,44.26,44.34,9289.0
2016-02-19 11:45:00,44.34,44.35,44.21,44.21,7400.0,44.34,44.35,44.21,44.21,7400.0
2016-02-19 11:50:00,44.22,44.24,44.2,44.24,5932.0,44.22,44.24,44.2,44.24,5932.0
2016-02-19 11:55:00,44.23,44.27,44.21,44.22,10712.0,44.23,44.27,44.21,44.22,10712.0
2016-02-19 12:00:00,44.23,44.26,44.19,44.19,5663.0,44.23,44.26,44.19,44.19,5663.0
2016-02-19 12:05:00,44.17,44.24,44.17,44.22,3800.0,44.17,44.24,44.17,44.22,3800.0
2016-02-19 12:10:00,44.23,44.24,44.2,44.23,6377.0,44.23,44.24,44.2,44.23,6377.0
2016-02-19 12:15:00,44.23,44.23,44.14,44.15,8000.0,44.23,44.23,44.14,44.15,8000.0
2016-02-19 12:20:00,44.14,44.2,44.14,44.18,16190.0,44.14,44.2,44.14,44.18,16190.0
2016-02-19 12:25:00,44.18,44.22,44.16,44.16,9925.0,44.18,44.22,44.16,44.16,9925.0
2016-02-19 12:30:00,44.16,44.18,44.14,44.16,7700.0,44.16,44.18,44.14,44.16,7700.0
2016-02-19 12:35:00,44.16,44.21,44.16,44.17,8690.0,44.16,44.21,44.16,44.17,8690.0
2016-02-19 12:40:00,44.17,44.35,44.17,44.3,17774.0,44.17,44.35,44.17,44.3,17774.0
2016-02-19 12:45:00,44.29,44.32,44.26,44.28,7543.0,44.29,44.32,44.26,44.28,7543.0
2016-02-19 12:50:00,44.29,44.33,44.29,44.3,8924.0,44.29,44.33,44.29,44.3,8924.0
2016-02-19 12:55:00,44.29,44.29,44.25,44.27,6845.0,44.29,44.29,44.25,44.27,6845.0
2016-02-19 13:00:00,44.27,44.31,44.21,44.23,6800.0,44.27,44.31,44.21,44.23,6800.0
2016-02-19 13:05:00,44.24,44.3,44.24,44.26,8111.0,44.24,44.3,44.24,44.26,8111.0
2016-02-19 13:10:00,44.27,44.41,44.26,44.35,26863.0,44.27,44.41,44.26,44.35,26863.0
2016-02-19 13:15:00,44.35,44.45,44.35,44.45,16858.0,44.35,44.45,44.35,44.45,16858.0
2016-02-19 13:20:00,44.44,44.48,44.43,44.47,10472.0,44.44,44.48,44.43,44.47,10472.0
2016-02-19 13:25:00,44.47,44.56,44.47,44.55,9946.0,44.47,44.56,44.47,44.55,9946.0
2016-02-19 13:30:00,44.54,44.58,44.54,44.55,9730.0,44.54,44.58,44.54,44.55,9730.0
2016-02-19 13:35:00,44.56,44.58,44.55,44.58,9589.0,44.56,44.58,44.55,44.58,9589.0
2016-02-19 13:40:00,44.58,44.6,44.48,44.48,12145.0,44.58,44.6,44.48,44.48,12145.0
2016-02-19 13:45:00,44.49,44.57,44.49,44.57,13082.0,44.49,44.57,44.49,44.57,13082.0
2016-02-19 13:50:00,44.56,44.57,44.5,44.57,8100.0,44.56,44.57,44.5,44.57,8100.0
2016-02-19 13:55:00,44.58,44.62,44.55,44.62,8705.0,44.58,44.62,44.55,44.62,8705.0
2016-02-19 14:00:00,44.63,44.65,44.57,44.63,26045.0,44.63,44.65,44.57,44.63,26045.0
2016-02-19 14:05:00,44.63,44.63,44.49,44.57,34441.0,44.63,44.63,44.49,44.57,34441.0
2016-02-19 14:10:00,44.57,44.59,44.56,44.59,7630.0,44.57,44.59,44.56,44.59,7630.0
2016-02-19 14:15:00,44.59,44.59,44.55,44.56,16559.0,44.59,44.59,44.55,44.56,16559.0
2016-02-19 14:20:00,44.55,44.55,44.51,44.51,18738.0,44.55,44.55,44.51,44.51,18738.0
2016-02-19 14:25:00,44.52,44.52,44.44,44.45,26507.0,44.52,44.52,44.44,44.45,26507.0
2016-02-19 14:30:00,44.46,44.48,44.45,44.48,5800.0,44.46,44.48,44.45,44.48,5800.0
2016-02-19 14:35:00,44.47,44.48,44.45,44.47,10381.0,44.47,44.48,44.45,44.47,10381.0
2016-02-19 14:40:00,44.47,44.5,44.4,44.43,18942.0,44.47,44.5,44.4,44.43,18942.0
2016-02-19 14:45:00,44.44,44.47,44.41,44.46,10364.0,44.44,44.47,44.41,44.46,10364.0
2016-02-19 14:50:00,44.45,44.45,44.4,44.43,13047.0,44.45,44.45,44.4,44.43,13047.0
2016-02-19 14:55:00,44.43,44.51,44.42,44.45,31690.0,44.43,44.51,44.42,44.45,31690.0
2016-02-19 15:00:00,44.45,44.51,44.44,44.51,19381.0,44.45,44.51,44.44,44.51,19381.0
2016-02-19 15:05:00,44.5,44.52,44.48,44.48,11949.0,44.5,44.52,44.48,44.48,11949.0
2016-02-19 15:10:00,44.49,44.51,44.47,44.49,21814.0,44.49,44.51,44.47,44.49,21814.0
2016-02-19 15:15:00,44.49,44.49,44.43,44.44,8952.0,44.49,44.49,44.43,44.44,8952.0
2016-02-19 15:20:00,44.43,44.48,44.43,44.48,10216.0,44.43,44.48,44.43,44.48,10216.0
2016-02-19 15:25:00,44.48,44.51,44.46,44.49,12432.0,44.48,44.51,44.46,44.49,12432.0
2016-02-19 15:30:00,44.49,44.5,44.45,44.49,12799.0,44.49,44.5,44.45,44.49,12799.0
2016-02-19 15:35:00,44.5,44.51,44.48,44.5,25319.0,44.5,44.51,44.48,44.5,25319.0
2016-02-19 15:40:00,44.5,44.52,44.49,44.5,37085.0,44.5,44.52,44.49,44.5,37085.0
2016-02-19 15:45:00,44.49,44.5,44.47,44.5,14568.0,44.49,44.5,44.47,44.5,14568.0
2016-02-19 15:50:00,44.49,44.51,44.46,44.47,42405.0,44.49,44.51,44.46,44.47,42405.0
2016-02-19 15:55:00,44.47,44.49,44.45,44.49,83855.0,44.47,44.49,44.45,44.49,83855.0
2016-02-22 09:30:00,44.93,45.22,44.86,45.09,17204.0,44.93,45.22,44.86,45.09,17204.0
2016-02-22 09:35:00,45.0,45.06,44.81,44.91,15358.0,45.0,45.06,44.81,44.91,15358.0
2016-02-22 09:40:00,44.91,44.98,44.67,44.82,12996.0,44.91,44.98,44.67,44.82,12996.0
2016-02-22 09:45:00,44.83,44.92,44.67,44.72,14308.0,44.83,44.92,44.67,44.72,14308.0
2016-02-22 09:50:00,44.73,44.76,44.63,44.66,18064.0,44.73,44.76,44.63,44.66,18064.0
2016-02-22 09:55:00,44.66,44.69,44.59,44.65,27226.0,44.66,44.69,44.59,44.65,27226.0
2016-02-22 10:00:00,44.65,44.79,44.65,44.76,20560.0,44.65,44.79,44.65,44.76,20560.0
2016-02-22 10:05:00,44.76,44.76,44.62,44.62,12182.0,44.76,44.76,44.62,44.62,12182.0
2016-02-22 10:10:00,44.6,44.63,44.54,44.55,18632.0,44.6,44.63,44.54,44.55,18632.0
2016-02-22 10:15:00,44.54,44.54,44.45,44.54,18066.0,44.54,44.54,44.45,44.54,18066.0
2016-02-22 10:20:00,44.53,44.59,44.52,44.54,18206.0,44.53,44.59,44.52,44.54,18206.0
2016-02-22 10:25:00,44.53,44.64,44.52,44.63,21532.0,44.53,44.64,44.52,44.63,21532.0
2016-02-22 10:30:00,44.64,44.72,44.6,44.6,53104.0,44.64,44.72,44.6,44.6,53104.0
2016-02-22 10:35:00,44.58,44.58,44.51,44.51,10610.0,44.58,44.58,44.51,44.51,10610.0
2016-02-22 10:40:00,44.52,44.59,44.52,44.58,22732.0,44.52,44.59,44.52,44.58,22732.0
2016-02-22 10:45:00,44.58,44.63,44.54,44.55,34152.0,44.58,44.63,44.54,44.55,34152.0
2016-02-22 10:50:00,44.56,44.57,44.49,44.51,13800.0,44.56,44.57,44.49,44.51,13800.0
2016-02-22 10:55:00,44.5,44.5,44.42,44.46,15450.0,44.5,44.5,44.42,44.46,15450.0
2016-02-22 11:00:00,44.45,44.46,44.42,44.43,14316.0,44.45,44.46,44.42,44.43,14316.0
2016-02-22 11:05:00,44.43,44.55,44.42,44.55,25692.0,44.43,44.55,44.42,44.55,25692.0
2016-02-22 11:10:00,44.55,44.55,44.47,44.49,14092.0,44.55,44.55,44.47,44.49,14092.0
2016-02-22 11:15:00,44.48,44.48,44.43,44.47,16704.0,44.48,44.48,44.43,44.47,16704.0
2016-02-22 11:20:00,44.47,44.68,44.47,44.62,53468.0,44.47,44.68,44.47,44.62,53468.0
2016-02-22 11:25:00,44.61,44.67,44.59,44.64,25098.0,44.61,44.67,44.59,44.64,25098.0
2016-02-22 11:30:00,44.62,44.66,44.55,44.6,18200.0,44.62,44.66,44.55,44.6,18200.0
2016-02-22 11:35:00,44.6,44.6,44.55,44.58,21800.0,44.6,44.6,44.55,44.58,21800.0
2016-02-22 11:40:00,44.59,44.64,44.58,44.64,17640.0,44.59,44.64,44.58,44.64,17640.0
2016-02-22 11:45:00,44.65,44.67,44.64,44.64,10344.0,44.65,44.67,44.64,44.64,10344.0
2016-02-22 11:50:00,44.64,44.67,44.64,44.64,22088.0,44.64,44.67,44.64,44.64,22088.0
2016-02-22 11:55:00,44.65,44.69,44.64,44.69,20950.0,44.65,44.69,44.64,44.69,20950.0
2016-02-22 12:00:00,44.69,44.72,44.67,44.7,21992.0,44.69,44.72,44.67,44.7,21992.0
2016-02-22 12:05:00,44.7,44.72,44.68,44.68,14696.0,44.7,44.72,44.68,44.68,14696.0
2016-02-22 12:10:00,44.68,44.71,44.68,44.7,13200.0,44.68,44.71,44.68,44.7,13200.0
2016-02-22 12:15:00,44.7,44.71,44.67,44.69,24354.0,44.7,44.71,44.67,44.69,24354.0
2016-02-22 12:20:00,44.69,44.71,44.68,44.69,12096.0,44.69,44.71,44.68,44.69,12096.0
2016-02-22 12:25:00,44.69,44.72,44.68,44.71,16796.0,44.69,44.72,44.68,44.71,16796.0
2016-02-22 12:30:00,44.7,44.71,44.69,44.69,5822.0,44.7,44.71,44.69,44.69,5822.0
2016-02-22 12:35:00,44.7,44.76,44.69,44.76,22990.0,44.7,44.76,44.69,44.76,22990.0
2016-02-22 12:40:00,44.76,44.79,44.75,44.77,12676.0,44.76,44.79,44.75,44.77,12676.0
2016-02-22 12:45:00,44.76,44.79,44.75,44.79,16540.0,44.76,44.79,44.75,44.79,16540.0
2016-02-22 12:50:00,44.8,44.81,44.79,44.8,8804.0,44.8,44.81,44.79,44.8,8804.0
2016-02-22 12:55:00,44.8,44.8,44.74,44.77,23850.0,44.8,44.8,44.74,44.77,23850.0
2016-02-22 13:00:00,44.76,44.79,44.75,44.77,40600.0,44.76,44.79,44.75,44.77,40600.0
2016-02-22 13:05:00,44.78,44.78,44.76,44.78,9004.0,44.78,44.78,44.76,44.78,9004.0
2016-02-22 13:10:00,44.78,44.81,44.77,44.81,19578.0,44.78,44.81,44.77,44.81,19578.0
2016-02-22 13:15:00,44.81,44.81,44.79,44.8,26004.0,44.81,44.81,44.79,44.8,26004.0
2016-02-22 13:20:00,44.8,44.81,44.79,44.79,6040.0,44.8,44.81,44.79,44.79,6040.0
2016-02-22 13:25:00,44.8,44.85,44.79,44.82,25912.0,44.8,44.85,44.79,44.82,25912.0
2016-02-22 13:30:00,44.82,44.86,44.79,44.8,26798.0,44.82,44.86,44.79,44.8,26798.0
2016-02-22 13:35:00,44.79,44.87,44.79,44.84,28740.0,44.79,44.87,44.79,44.84,28740.0
2016-02-22 13:40:00,44.84,44.91,44.83,44.91,22520.0,44.84,44.91,44.83,44.91,22520.0
2016-02-22 13:45:00,44.91,44.93,44.9,44.93,27354.0,44.91,44.93,44.9,44.93,27354.0
2016-02-22 13:50:00,44.93,44.94,44.92,44.93,12790.0,44.93,44.94,44.92,44.93,12790.0
2016-02-22 13:55:00,44.94,44.95,44.92,44.93,17624.0,44.94,44.95,44.92,44.93,17624.0
2016-02-22 14:00:00,44.92,44.92,44.9,44.9,46400.0,44.92,44.92,44.9,44.9,46400.0
2016-02-22 14:05:00,44.91,44.94,44.9,44.91,28466.0,44.91,44.94,44.9,44.91,28466.0
2016-02-22 14:10:00,44.91,44.92,44.88,44.9,26614.0,44.91,44.92,44.88,44.9,26614.0
2016-02-22 14:15:00,44.9,44.91,44.89,44.9,28900.0,44.9,44.91,44.89,44.9,28900.0
2016-02-22 14:20:00,44.9,44.92,44.89,44.91,17738.0,44.9,44.92,44.89,44.91,17738.0
2016-02-22 14:25:00,44.9,44.9,44.75,44.75,41746.0,44.9,44.9,44.75,44.75,41746.0
2016-02-22 14:30:00,44.76,44.76,44.72,44.74,30294.0,44.76,44.76,44.72,44.74,30294.0
2016-02-22 14:35:00,44.75,44.77,44.74,44.75,30276.0,44.75,44.77,44.74,44.75,30276.0
2016-02-22 14:40:00,44.75,44.76,44.74,44.74,16256.0,44.75,44.76,44.74,44.74,16256.0
2016-02-22 14:45:00,44.75,44.77,44.71,44.76,30450.0,44.75,44.77,44.71,44.76,30450.0
2016-02-22 14:50:00,44.75,44.76,44.74,44.76,15232.0,44.75,44.76,44.74,44.76,15232.0
2016-02-22 14:55:00,44.77,44.78,44.75,44.78,18882.0,44.77,44.78,44.75,44.78,18882.0
2016-02-22 15:00:00,44.77,44.78,44.74,44.76,42598.0,44.77,44.78,44.74,44.76,42598.0
2016-02-22 15:05:00,44.76,44.76,44.74,44.75,37902.0,44.76,44.76,44.74,44.75,37902.0
2016-02-22 15:10:00,44.75,44.76,44.71,44.76,30752.0,44.75,44.76,44.71,44.76,30752.0
2016-02-22 15:15:00,44.76,44.76,44.68,44.7,21302.0,44.76,44.76,44.68,44.7,21302.0
2016-02-22 15:20:00,44.69,44.73,44.68,44.72,26138.0,44.69,44.73,44.68,44.72,26138.0
2016-02-22 15:25:00,44.71,44.77,44.71,44.75,28160.0,44.71,44.77,44.71,44.75,28160.0
2016-02-22 15:30:00,44.75,44.79,44.73,44.78,41796.0,44.75,44.79,44.73,44.78,41796.0
2016-02-22 15:35:00,44.79,44.8,44.76,44.79,38804.0,44.79,44.8,44.76,44.79,38804.0
2016-02-22 15:40:00,44.78,44.81,44.77,44.79,50790.0,44.78,44.81,44.77,44.79,50790.0
2016-02-22 15:45:00,44.79,44.8,44.75,44.76,37424.0,44.79,44.8,44.75,44.76,37424.0
2016-02-22 15:50:00,44.76,44.78,44.68,44.69,104340.0,44.76,44.78,44.68,44.69,104340.0
2016-02-22 15:55:00,44.69,44.72,44.67,44.71,173588.0,44.69,44.72,44.67,44.71,173588.0
2016-02-23 09:30:00,44.69,45.25,44.47,44.65,17065.0,44.69,45.25,44.47,44.65,17065.0
2016-02-23 09:35:00,44.61,44.67,44.24,44.37,20626.0,44.61,44.67,44.24,44.37,20626.0
2016-02-23 09:40:00,44.36,44.56,44.26,44.37,12980.0,44.36,44.56,44.26,44.37,12980.0
2016-02-23 09:45:00,44.38,44.52,44.33,44.42,14450.0,44.38,44.52,44.33,44.42,14450.0
2016-02-23 09:50:00,44.42,44.56,44.41,44.5,15059.0,44.42,44.56,44.41,44.5,15059.0
2016-02-23 09:55:00,44.5,44.61,44.49,44.49,8500.0,44.5,44.61,44.49,44.49,8500.0
2016-02-23 10:00:00,44.52,44.57,44.36,44.37,14483.0,44.52,44.57,44.36,44.37,14483.0
2016-02-23 10:05:00,44.38,44.39,44.18,44.18,8150.0,44.38,44.39,44.18,44.18,8150.0
2016-02-23 10:10:00,44.17,44.2,43.99,43.99,28056.0,44.17,44.2,43.99,43.99,28056.0
2016-02-23 10:15:00,43.97,43.99,43.72,43.89,60486.0,43.97,43.99,43.72,43.89,60486.0
2016-02-23 10:20:00,43.89,44.1,43.88,44.1,16218.0,43.89,44.1,43.88,44.1,16218.0
2016-02-23 10:25:00,44.1,44.23,44.06,44.14,13148.0,44.1,44.23,44.06,44.14,13148.0
2016-02-23 10:30:00,44.14,44.24,44.14,44.17,15960.0,44.14,44.24,44.14,44.17,15960.0
2016-02-23 10:35:00,44.17,44.2,44.14,44.18,11816.0,44.17,44.2,44.14,44.18,11816.0
2016-02-23 10:40:00,44.18,44.18,44.1,44.11,15804.0,44.18,44.18,44.1,44.11,15804.0
2016-02-23 10:45:00,44.1,44.12,44.04,44.05,13557.0,44.1,44.12,44.04,44.05,13557.0
2016-02-23 10:50:00,44.03,44.09,43.98,43.99,12670.0,44.03,44.09,43.98,43.99,12670.0
2016-02-23 10:55:00,44.0,44.01,43.93,43.96,10628.0,44.0,44.01,43.93,43.96,10628.0
2016-02-23 11:00:00,43.94,43.96,43.84,43.85,14263.0,43.94,43.96,43.84,43.85,14263.0
2016-02-23 11:05:00,43.84,43.93,43.82,43.82,18822.0,43.84,43.93,43.82,43.82,18822.0
2016-02-23 11:10:00,43.82,43.86,43.79,43.83,5350.0,43.82,43.86,43.79,43.83,5350.0
2016-02-23 11:15:00,43.83,43.97,43.83,43.97,9406.0,43.83,43.97,43.83,43.97,9406.0
2016-02-23 11:20:00,43.98,44.08,43.96,44.08,11700.0,43.98,44.08,43.96,44.08,11700.0
2016-02-23 11:25:00,44.09,44.09,44.05,44.09,5100.0,44.09,44.09,44.05,44.09,5100.0
2016-02-23 11:30:00,44.1,44.11,44.04,44.08,8262.0,44.1,44.11,44.04,44.08,8262.0
2016-02-23 11:35:00,44.08,44.24,44.08,44.22,8000.0,44.08,44.24,44.08,44.22,8000.0
2016-02-23 11:40:00,44.21,44.23,44.18,44.23,4765.0,44.21,44.23,44.18,44.23,4765.0
2016-02-23 11:45:00,44.23,44.26,44.21,44.21,6000.0,44.23,44.26,44.21,44.21,6000.0
2016-02-23 11:50:00,44.22,44.25,44.19,44.22,7200.0,44.22,44.25,44.19,44.22,7200.0
2016-02-23 11:55:00,44.22,44.27,44.17,44.25,8798.0,44.22,44.27,44.17,44.25,8798.0
2016-02-23 12:00:00,44.25,44.29,44.19,44.28,10100.0,44.25,44.29,44.19,44.28,10100.0
2016-02-23 12:05:00,44.28,44.29,44.25,44.26,8000.0,44.28,44.29,44.25,44.26,8000.0
2016-02-23 12:10:00,44.27,44.34,44.27,44.34,15623.0,44.27,44.34,44.27,44.34,15623.0
2016-02-23 12:15:00,44.32,44.37,44.26,44.27,17100.0,44.32,44.37,44.26,44.27,17100.0
2016-02-23 12:20:00,44.26,44.29,44.23,44.29,7936.0,44.26,44.29,44.23,44.29,7936.0
2016-02-23 12:25:00,44.3,44.34,44.27,44.33,6400.0,44.3,44.34,44.27,44.33,6400.0
2016-02-23 12:30:00,44.33,44.33,44.26,44.28,6899.0,44.33,44.33,44.26,44.28,6899.0
2016-02-23 12:35:00,44.28,44.29,44.25,44.26,6706.0,44.28,44.29,44.25,44.26,6706.0
2016-02-23 12:40:00,44.27,44.29,44.25,44.27,5728.0,44.27,44.29,44.25,44.27,5728.0
2016-02-23 12:45:00,44.26,44.31,44.26,44.3,4335.0,44.26,44.31,44.26,44.3,4335.0
2016-02-23 12:50:00,44.3,44.37,44.29,44.33,16432.0,44.3,44.37,44.29,44.33,16432.0
2016-02-23 12:55:00,44.34,44.34,44.3,44.32,7500.0,44.34,44.34,44.3,44.32,7500.0
2016-02-23 13:00:00,44.32,44.32,44.26,44.26,6600.0,44.32,44.32,44.26,44.26,6600.0
2016-02-23 13:05:00,44.26,44.3,44.24,44.29,7900.0,44.26,44.3,44.24,44.29,7900.0
2016-02-23 13:10:00,44.3,44.35,44.28,44.3,13644.0,44.3,44.35,44.28,44.3,13644.0
2016-02-23 13:15:00,44.3,44.3,44.25,44.25,7049.0,44.3,44.3,44.25,44.25,7049.0
2016-02-23 13:20:00,44.25,44.26,44.23,44.25,4700.0,44.25,44.26,44.23,44.25,4700.0
2016-02-23 13:25:00,44.25,44.31,44.25,44.27,23779.0,44.25,44.31,44.25,44.27,23779.0
2016-02-23 13:30:00,44.28,44.29,44.24,44.24,6622.0,44.28,44.29,44.24,44.24,6622.0
2016-02-23 13:35:00,44.23,44.26,44.18,44.19,5301.0,44.23,44.26,44.18,44.19,5301.0
2016-02-23 13:40:00,44.16,44.22,44.14,44.18,11500.0,44.16,44.22,44.14,44.18,11500.0
2016-02-23 13:45:00,44.18,44.21,44.14,44.14,8179.0,44.18,44.21,44.14,44.14,8179.0
2016-02-23 13:50:00,44.14,44.18,44.13,44.15,5800.0,44.14,44.18,44.13,44.15,5800.0
2016-02-23 13:55:00,44.15,44.21,44.14,44.19,7308.0,44.15,44.21,44.14,44.19,7308.0
2016-02-23 14:00:00,44.19,44.22,44.16,44.2,8600.0,44.19,44.22,44.16,44.2,8600.0
2016-02-23 14:05:00,44.19,44.2,44.09,44.1,24861.0,44.19,44.2,44.09,44.1,24861.0
2016-02-23 14:10:00,44.12,44.16,44.11,44.16,6659.0,44.12,44.16,44.11,44.16,6659.0
2016-02-23 14:15:00,44.16,44.19,44.12,44.14,12366.0,44.16,44.19,44.12,44.14,12366.0
2016-02-23 14:20:00,44.14,44.19,44.14,44.19,6927.0,44.14,44.19,44.14,44.19,6927.0
2016-02-23 14:25:00,44.19,44.19,44.13,44.17,16544.0,44.19,44.19,44.13,44.17,16544.0
2016-02-23 14:30:00,44.17,44.19,44.13,44.16,11372.0,44.17,44.19,44.13,44.16,11372.0
2016-02-23 14:35:00,44.16,44.18,44.13,44.16,5238.0,44.16,44.18,44.13,44.16,5238.0
2016-02-23 14:40:00,44.15,44.16,44.13,44.14,6844.0,44.15,44.16,44.13,44.14,6844.0
2016-02-23 14:45:00,44.14,44.15,44.09,44.12,15928.0,44.14,44.15,44.09,44.12,15928.0
2016-02-23 14:50:00,44.13,44.14,44.1,44.14,7600.0,44.13,44.14,44.1,44.14,7600.0
2016-02-23 14:55:00,44.14,44.18,44.12,44.12,7609.0,44.14,44.18,44.12,44.12,7609.0
2016-02-23 15:00:00,44.13,44.14,44.07,44.09,8683.0,44.13,44.14,44.07,44.09,8683.0
2016-02-23 15:05:00,44.09,44.14,44.09,44.11,7750.0,44.09,44.14,44.09,44.11,7750.0
2016-02-23 15:10:00,44.11,44.12,44.09,44.12,9800.0,44.11,44.12,44.09,44.12,9800.0
2016-02-23 15:15:00,44.12,44.14,44.1,44.14,7281.0,44.12,44.14,44.1,44.14,7281.0
2016-02-23 15:20:00,44.14,44.16,44.11,44.14,11025.0,44.14,44.16,44.11,44.14,11025.0
2016-02-23 15:25:00,44.15,44.17,44.1,44.1,13359.0,44.15,44.17,44.1,44.1,13359.0
2016-02-23 15:30:00,44.1,44.15,44.1,44.12,15815.0,44.1,44.15,44.1,44.12,15815.0
2016-02-23 15:35:00,44.12,44.2,44.12,44.18,11458.0,44.12,44.2,44.12,44.18,11458.0
2016-02-23 15:40:00,44.18,44.21,44.14,44.16,25237.0,44.18,44.21,44.14,44.16,25237.0
2016-02-23 15:45:00,44.16,44.19,44.14,44.15,25079.0,44.16,44.19,44.14,44.15,25079.0
2016-02-23 15:50:00,44.16,44.18,44.12,44.14,34380.0,44.16,44.18,44.12,44.14,34380.0
2016-02-23 15:55:00,44.15,44.17,44.07,44.1,77823.0,44.15,44.17,44.07,44.1,77823.0
2016-02-24 09:30:00,43.63,43.9,43.55,43.56,10713.0,43.63,43.9,43.55,43.56,10713.0
2016-02-24 09:35:00,43.56,43.72,43.56,43.61,9394.0,43.56,43.72,43.56,43.61,9394.0
2016-02-24 09:40:00,43.55,43.66,43.49,43.64,15180.0,43.55,43.66,43.49,43.64,15180.0
2016-02-24 09:45:00,43.63,43.63,43.42,43.52,5501.0,43.63,43.63,43.42,43.52,5501.0
2016-02-24 09:50:00,43.54,43.54,43.43,43.47,6425.0,43.54,43.54,43.43,43.47,6425.0
2016-02-24 09:55:00,43.45,43.5,43.4,43.44,27847.0,43.45,43.5,43.4,43.44,27847.0
2016-02-24 10:00:00,43.4,43.52,43.3,43.49,7480.0,43.4,43.52,43.3,43.49,7480.0
2016-02-24 10:05:00,43.46,43.48,43.33,43.43,7344.0,43.46,43.48,43.33,43.43,7344.0
2016-02-24 10:10:00,43.47,43.47,43.37,43.39,9494.0,43.47,43.47,43.37,43.39,9494.0
2016-02-24 10:15:00,43.39,43.39,43.27,43.29,5600.0,43.39,43.39,43.27,43.29,5600.0
2016-02-24 10:20:00,43.27,43.33,43.24,43.27,8500.0,43.27,43.33,43.24,43.27,8500.0
2016-02-24 10:25:00,43.27,43.34,43.26,43.28,6900.0,43.27,43.34,43.26,43.28,6900.0
2016-02-24 10:30:00,43.31,43.35,43.17,43.32,10100.0,43.31,43.35,43.17,43.32,10100.0
2016-02-24 10:35:00,43.28,43.41,43.26,43.4,17909.0,43.28,43.41,43.26,43.4,17909.0
2016-02-24 10:40:00,43.38,43.39,43.34,43.38,12452.0,43.38,43.39,43.34,43.38,12452.0
2016-02-24 10:45:00,43.38,43.46,43.36,43.43,14100.0,43.38,43.46,43.36,43.43,14100.0
2016-02-24 10:50:00,43.44,43.45,43.37,43.38,13638.0,43.44,43.45,43.37,43.38,13638.0
2016-02-24 10:55:00,43.38,43.5,43.35,43.46,12925.0,43.38,43.5,43.35,43.46,12925.0
2016-02-24 11:00:00,43.46,43.54,43.46,43.53,10833.0,43.46,43.54,43.46,43.53,10833.0
2016-02-24 11:05:00,43.54,43.57,43.48,43.52,8857.0,43.54,43.57,43.48,43.52,8857.0
2016-02-24 11:10:00,43.52,43.53,43.45,43.5,7003.0,43.52,43.53,43.45,43.5,7003.0
2016-02-24 11:15:00,43.51,43.51,43.45,43.49,9700.0,43.51,43.51,43.45,43.49,9700.0
2016-02-24 11:20:00,43.5,43.56,43.49,43.54,8696.0,43.5,43.56,43.49,43.54,8696.0
2016-02-24 11:25:00,43.55,43.55,43.5,43.52,4106.0,43.55,43.55,43.5,43.52,4106.0
2016-02-24 11:30:00,43.52,43.55,43.48,43.5,6438.0,43.52,43.55,43.48,43.5,6438.0
2016-02-24 11:35:00,43.5,43.59,43.5,43.58,6829.0,43.5,43.59,43.5,43.58,6829.0
2016-02-24 11:40:00,43.59,43.61,43.56,43.61,21165.0,43.59,43.61,43.56,43.61,21165.0
2016-02-24 11:45:00,43.62,43.68,43.61,43.68,8041.0,43.62,43.68,43.61,43.68,8041.0
2016-02-24 11:50:00,43.69,43.73,43.67,43.68,3500.0,43.69,43.73,43.67,43.68,3500.0
2016-02-24 11:55:00,43.69,43.7,43.66,43.69,4400.0,43.69,43.7,43.66,43.69,4400.0
2016-02-24 12:00:00,43.69,43.73,43.64,43.73,5160.0,43.69,43.73,43.64,43.73,5160.0
2016-02-24 12:05:00,43.75,43.78,43.73,43.75,5118.0,43.75,43.78,43.73,43.75,5118.0
2016-02-24 12:10:00,43.75,43.76,43.71,43.72,4473.0,43.75,43.76,43.71,43.72,4473.0
2016-02-24 12:15:00,43.71,43.74,43.7,43.7,3034.0,43.71,43.74,43.7,43.7,3034.0
2016-02-24 12:20:00,43.71,43.75,43.69,43.71,7400.0,43.71,43.75,43.69,43.71,7400.0
2016-02-24 12:25:00,43.71,43.73,43.71,43.72,5000.0,43.71,43.73,43.71,43.72,5000.0
2016-02-24 12:30:00,43.72,43.73,43.64,43.64,4860.0,43.72,43.73,43.64,43.64,4860.0
2016-02-24 12:35:00,43.64,43.71,43.64,43.71,6032.0,43.64,43.71,43.64,43.71,6032.0
2016-02-24 12:40:00,43.71,43.71,43.66,43.66,3000.0,43.71,43.71,43.66,43.66,3000.0
2016-02-24 12:45:00,43.67,43.72,43.67,43.7,7604.0,43.67,43.72,43.67,43.7,7604.0
2016-02-24 12:50:00,43.69,43.73,43.68,43.72,6700.0,43.69,43.73,43.68,43.72,6700.0
2016-02-24 12:55:00,43.73,43.73,43.71,43.71,4213.0,43.73,43.73,43.71,43.71,4213.0
2016-02-24 13:00:00,43.72,43.81,43.72,43.8,5068.0,43.72,43.81,43.72,43.8,5068.0
2016-02-24 13:05:00,43.81,43.86,43.81,43.86,3845.0,43.81,43.86,43.81,43.86,3845.0
2016-02-24 13:10:00,43.84,43.85,43.81,43.81,2700.0,43.84,43.85,43.81,43.81,2700.0
2016-02-24 13:15:00,43.81,43.84,43.8,43.81,10770.0,43.81,43.84,43.8,43.81,10770.0
2016-02-24 13:20:00,43.81,43.85,43.81,43.84,5670.0,43.81,43.85,43.81,43.84,5670.0
2016-02-24 13:25:00,43.83,43.84,43.81,43.84,3900.0,43.83,43.84,43.81,43.84,3900.0
2016-02-24 13:30:00,43.83,43.83,43.8,43.82,3105.0,43.83,43.83,43.8,43.82,3105.0
2016-02-24 13:35:00,43.83,43.83,43.8,43.82,4400.0,43.83,43.83,43.8,43.82,4400.0
2016-02-24 13:40:00,43.82,43.85,43.82,43.85,9007.0,43.82,43.85,43.82,43.85,9007.0
2016-02-24 13:45:00,43.85,43.86,43.81,43.82,3277.0,43.85,43.86,43.81,43.82,3277.0
2016-02-24 13:50:00,43.83,43.86,43.83,43.84,3337.0,43.83,43.86,43.83,43.84,3337.0
2016-02-24 13:55:00,43.85,43.89,43.83,43.88,7087.0,43.85,43.89,43.83,43.88,7087.0
2016-02-24 14:00:00,43.88,43.91,43.88,43.88,5902.0,43.88,43.91,43.88,43.88,5902.0
2016-02-24 14:05:00,43.9,43.99,43.89,43.99,4700.0,43.9,43.99,43.89,43.99,4700.0
2016-02-24 14:10:00,44.0,44.04,43.98,44.04,4700.0,44.0,44.04,43.98,44.04,4700.0
2016-02-24 14:15:00,44.05,44.06,44.05,44.06,3380.0,44.05,44.06,44.05,44.06,3380.0
2016-02-24 14:20:00,44.06,44.13,44.06,44.12,5356.0,44.06,44.13,44.06,44.12,5356.0
2016-02-24 14:25:00,44.12,44.15,44.11,44.11,4649.0,44.12,44.15,44.11,44.11,4649.0
2016-02-24 14:30:00,44.11,44.16,44.11,44.16,7422.0,44.11,44.16,44.11,44.16,7422.0
2016-02-24 14:35:00,44.14,44.14,44.1,44.13,2800.0,44.14,44.14,44.1,44.13,2800.0
2016-02-24 14:40:00,44.13,44.14,44.08,44.11,6237.0,44.13,44.14,44.08,44.11,6237.0
2016-02-24 14:45:00,44.11,44.13,44.09,44.1,4300.0,44.11,44.13,44.09,44.1,4300.0
2016-02-24 14:50:00,44.12,44.12,44.05,44.05,3900.0,44.12,44.12,44.05,44.05,3900.0
2016-02-24 14:55:00,44.04,44.04,44.0,44.01,5500.0,44.04,44.04,44.0,44.01,5500.0
2016-02-24 15:00:00,44.03,44.06,44.03,44.05,5700.0,44.03,44.06,44.03,44.05,5700.0
2016-02-24 15:05:00,44.05,44.16,44.04,44.16,8258.0,44.05,44.16,44.04,44.16,8258.0
2016-02-24 15:10:00,44.16,44.21,44.16,44.21,6216.0,44.16,44.21,44.16,44.21,6216.0
2016-02-24 15:15:00,44.21,44.24,44.19,44.23,6681.0,44.21,44.24,44.19,44.23,6681.0
2016-02-24 15:20:00,44.25,44.27,44.24,44.25,3619.0,44.25,44.27,44.24,44.25,3619.0
2016-02-24 15:25:00,44.26,44.29,44.26,44.27,8672.0,44.26,44.29,44.26,44.27,8672.0
2016-02-24 15:30:00,44.27,44.28,44.22,44.23,8900.0,44.27,44.28,44.22,44.23,8900.0
2016-02-24 15:35:00,44.24,44.29,44.23,44.27,8411.0,44.24,44.29,44.23,44.27,8411.0
2016-02-24 15:40:00,44.28,44.29,44.16,44.16,12068.0,44.28,44.29,44.16,44.16,12068.0
2016-02-24 15:45:00,44.16,44.19,44.13,44.14,11099.0,44.16,44.19,44.13,44.14,11099.0
2016-02-24 15:50:00,44.14,44.2,44.13,44.2,27056.0,44.14,44.2,44.13,44.2,27056.0
2016-02-24 15:55:00,44.2,44.26,44.18,44.23,64653.0,44.2,44.26,44.18,44.23,64653.0
2016-02-25 09:30:00,44.22,44.75,44.12,44.47,15164.0,44.22,44.75,44.12,44.47,15164.0
2016-02-25 09:35:00,44.47,44.57,44.26,44.39,9954.0,44.47,44.57,44.26,44.39,9954.0
2016-02-25 09:40:00,44.31,44.43,44.22,44.27,11074.0,44.31,44.43,44.22,44.27,11074.0
2016-02-25 09:45:00,44.27,44.31,44.17,44.17,6500.0,44.27,44.31,44.17,44.17,6500.0
2016-02-25 09:50:00,44.15,44.19,44.12,44.14,9276.0,44.15,44.19,44.12,44.14,9276.0
2016-02-25 09:55:00,44.13,44.19,44.1,44.15,12842.0,44.13,44.19,44.1,44.15,12842.0
2016-02-25 10:00:00,44.15,44.16,44.08,44.09,8400.0,44.15,44.16,44.08,44.09,8400.0
2016-02-25 10:05:00,44.09,44.09,44.01,44.08,12750.0,44.09,44.09,44.01,44.08,12750.0
2016-02-25 10:10:00,44.05,44.15,44.03,44.13,11008.0,44.05,44.15,44.03,44.13,11008.0
2016-02-25 10:15:00,44.16,44.17,44.09,44.17,8200.0,44.16,44.17,44.09,44.17,8200.0
2016-02-25 10:20:00,44.19,44.19,44.09,44.14,8600.0,44.19,44.19,44.09,44.14,8600.0
2016-02-25 10:25:00,44.13,44.21,44.13,44.21,6300.0,44.13,44.21,44.13,44.21,6300.0
2016-02-25 10:30:00,44.21,44.22,44.13,44.21,20000.0,44.21,44.22,44.13,44.21,20000.0
2016-02-25 10:35:00,44.21,44.33,44.2,44.33,23400.0,44.21,44.33,44.2,44.33,23400.0
2016-02-25 10:40:00,44.32,44.41,44.32,44.4,5600.0,44.32,44.41,44.32,44.4,5600.0
2016-02-25 10:45:00,44.39,44.4,44.34,44.36,10660.0,44.39,44.4,44.34,44.36,10660.0
2016-02-25 10:50:00,44.37,44.38,44.29,44.35,22252.0,44.37,44.38,44.29,44.35,22252.0
2016-02-25 10:55:00,44.36,44.37,44.25,44.25,19742.0,44.36,44.37,44.25,44.25,19742.0
2016-02-25 11:00:00,44.25,44.35,44.21,44.3,45600.0,44.25,44.35,44.21,44.3,45600.0
2016-02-25 11:05:00,44.28,44.32,44.26,44.3,5000.0,44.28,44.32,44.26,44.3,5000.0
2016-02-25 11:10:00,44.29,44.29,44.22,44.25,19000.0,44.29,44.29,44.22,44.25,19000.0
2016-02-25 11:15:00,44.25,44.33,44.23,44.28,27694.0,44.25,44.33,44.23,44.28,27694.0
2016-02-25 11:20:00,44.28,44.32,44.26,44.32,3000.0,44.28,44.32,44.26,44.32,3000.0
2016-02-25 11:25:00,44.29,44.39,44.29,44.32,18640.0,44.29,44.39,44.29,44.32,18640.0
2016-02-25 11:30:00,44.32,44.38,44.24,44.25,39754.0,44.32,44.38,44.24,44.25,39754.0
2016-02-25 11:35:00,44.29,44.29,44.15,44.25,49950.0,44.29,44.29,44.15,44.25,49950.0
2016-02-25 11:40:00,44.22,44.22,44.12,44.12,16810.0,44.22,44.22,44.12,44.12,16810.0
2016-02-25 11:45:00,44.13,44.16,44.12,44.15,3200.0,44.13,44.16,44.12,44.15,3200.0
2016-02-25 11:50:00,44.15,44.27,44.15,44.26,26516.0,44.15,44.27,44.15,44.26,26516.0
2016-02-25 11:55:00,44.25,44.27,44.25,44.26,2600.0,44.25,44.27,44.25,44.26,2600.0
2016-02-25 12:00:00,44.27,44.28,44.22,44.24,6444.0,44.27,44.28,44.22,44.24,6444.0
2016-02-25 12:05:00,44.24,44.25,44.22,44.22,3600.0,44.24,44.25,44.22,44.22,3600.0
2016-02-25 12:10:00,44.22,44.25,44.22,44.24,7400.0,44.22,44.25,44.22,44.24,7400.0
2016-02-25 12:15:00,44.25,44.26,44.23,44.25,8722.0,44.25,44.26,44.23,44.25,8722.0
2016-02-25 12:20:00,44.26,44.28,44.24,44.25,3200.0,44.26,44.28,44.24,44.25,3200.0
2016-02-25 12:25:00,44.24,44.28,44.24,44.24,5280.0,44.24,44.28,44.24,44.24,5280.0
2016-02-25 12:30:00,44.23,44.24,44.19,44.19,5400.0,44.23,44.24,44.19,44.19,5400.0
2016-02-25 12:35:00,44.19,44.22,44.16,44.17,9600.0,44.19,44.22,44.16,44.17,9600.0
2016-02-25 12:40:00,44.16,44.2,44.15,44.18,6936.0,44.16,44.2,44.15,44.18,6936.0
2016-02-25 12:45:00,44.17,44.22,44.15,44.18,6400.0,44.17,44.22,44.15,44.18,6400.0
2016-02-25 12:50:00,44.19,44.21,44.17,44.18,20878.0,44.19,44.21,44.17,44.18,20878.0
2016-02-25 12:55:00,44.17,44.18,44.15,44.16,24200.0,44.17,44.18,44.15,44.16,24200.0
2016-02-25 13:00:00,44.16,44.17,44.14,44.16,12600.0,44.16,44.17,44.14,44.16,12600.0
2016-02-25 13:05:00,44.16,44.17,44.13,44.13,16432.0,44.16,44.17,44.13,44.13,16432.0
2016-02-25 13:10:00,44.15,44.15,44.13,44.14,2400.0,44.15,44.15,44.13,44.14,2400.0
2016-02-25 13:15:00,44.14,44.19,44.14,44.18,9000.0,44.14,44.19,44.14,44.18,9000.0
2016-02-25 13:20:00,44.18,44.2,44.17,44.17,5200.0,44.18,44.2,44.17,44.17,5200.0
2016-02-25 13:25:00,44.17,44.22,44.15,44.21,13556.0,44.17,44.22,44.15,44.21,13556.0
2016-02-25 13:30:00,44.21,44.25,44.2,44.23,15868.0,44.21,44.25,44.2,44.23,15868.0
2016-02-25 13:35:00,44.23,44.26,44.23,44.25,12150.0,44.23,44.26,44.23,44.25,12150.0
2016-02-25 13:40:00,44.25,44.3,44.25,44.29,10800.0,44.25,44.3,44.25,44.29,10800.0
2016-02-25 13:45:00,44.3,44.32,44.25,44.32,48460.0,44.3,44.32,44.25,44.32,48460.0
2016-02-25 13:50:00,44.31,44.37,44.31,44.37,23800.0,44.31,44.37,44.31,44.37,23800.0
2016-02-25 13:55:00,44.37,44.43,44.31,44.43,15174.0,44.37,44.43,44.31,44.43,15174.0
2016-02-25 14:00:00,44.43,44.51,44.43,44.5,34858.0,44.43,44.51,44.43,44.5,34858.0
2016-02-25 14:05:00,44.48,44.52,44.47,44.51,16200.0,44.48,44.52,44.47,44.51,16200.0
2016-02-25 14:10:00,44.51,44.55,44.5,44.54,8400.0,44.51,44.55,44.5,44.54,8400.0
2016-02-25 14:15:00,44.54,44.55,44.49,44.49,5344.0,44.54,44.55,44.49,44.49,5344.0
2016-02-25 14:20:00,44.49,44.49,44.45,44.45,11104.0,44.49,44.49,44.45,44.45,11104.0
2016-02-25 14:25:00,44.46,44.48,44.45,44.47,5000.0,44.46,44.48,44.45,44.47,5000.0
2016-02-25 14:30:00,44.48,44.48,44.45,44.46,15310.0,44.48,44.48,44.45,44.46,15310.0
2016-02-25 14:35:00,44.46,44.47,44.42,44.47,9600.0,44.46,44.47,44.42,44.47,9600.0
2016-02-25 14:40:00,44.47,44.47,44.44,44.44,3400.0,44.47,44.47,44.44,44.44,3400.0
2016-02-25 14:45:00,44.44,44.44,44.39,44.39,4400.0,44.44,44.44,44.39,44.39,4400.0
2016-02-25 14:50:00,44.39,44.39,44.37,44.39,10194.0,44.39,44.39,44.37,44.39,10194.0
2016-02-25 14:55:00,44.39,44.45,44.39,44.44,7178.0,44.39,44.45,44.39,44.44,7178.0
2016-02-25 15:00:00,44.44,44.47,44.42,44.47,11040.0,44.44,44.47,44.42,44.47,11040.0
2016-02-25 15:05:00,44.47,44.48,44.43,44.46,11988.0,44.47,44.48,44.43,44.46,11988.0
2016-02-25 15:10:00,44.45,44.48,44.45,44.48,11782.0,44.45,44.48,44.45,44.48,11782.0
2016-02-25 15:15:00,44.48,44.48,44.42,44.42,12090.0,44.48,44.48,44.42,44.42,12090.0
2016-02-25 15:20:00,44.43,44.46,44.42,44.43,6200.0,44.43,44.46,44.42,44.43,6200.0
2016-02-25 15:25:00,44.44,44.45,44.37,44.38,13910.0,44.44,44.45,44.37,44.38,13910.0
2016-02-25 15:30:00,44.37,44.4,44.34,44.38,18916.0,44.37,44.4,44.34,44.38,18916.0
2016-02-25 15:35:00,44.39,44.46,44.39,44.44,15818.0,44.39,44.46,44.39,44.44,15818.0
2016-02-25 15:40:00,44.44,44.54,44.43,44.53,29994.0,44.44,44.54,44.43,44.53,29994.0
2016-02-25 15:45:00,44.52,44.56,44.51,44.53,24186.0,44.52,44.56,44.51,44.53,24186.0
2016-02-25 15:50:00,44.52,44.54,44.51,44.52,30074.0,44.52,44.54,44.51,44.52,30074.0
2016-02-25 15:55:00,44.52,44.55,44.51,44.55,112568.0,44.52,44.55,44.51,44.55,112568.0
2016-02-26 09:30:00,44.76,44.87,44.71,44.75,10626.0,44.76,44.87,44.71,44.75,10626.0
2016-02-26 09:35:00,44.78,44.91,44.77,44.88,8449.0,44.78,44.91,44.77,44.88,8449.0
2016-02-26 09:40:00,44.88,44.88,44.72,44.79,12800.0,44.88,44.88,44.72,44.79,12800.0
2016-02-26 09:45:00,44.79,44.95,44.79,44.9,14166.0,44.79,44.95,44.79,44.9,14166.0
2016-02-26 09:50:00,44.89,44.99,44.89,44.97,13861.0,44.89,44.99,44.89,44.97,13861.0
2016-02-26 09:55:00,44.98,45.07,44.98,45.03,12742.0,44.98,45.07,44.98,45.03,12742.0
2016-02-26 10:00:00,45.03,45.03,44.93,44.93,6979.0,45.03,45.03,44.93,44.93,6979.0
2016-02-26 10:05:00,44.9,44.94,44.84,44.86,11147.0,44.9,44.94,44.84,44.86,11147.0
2016-02-26 10:10:00,44.86,44.93,44.84,44.92,9565.0,44.86,44.93,44.84,44.92,9565.0
2016-02-26 10:15:00,44.92,44.98,44.91,44.98,8500.0,44.92,44.98,44.91,44.98,8500.0
2016-02-26 10:20:00,45.0,45.04,44.96,44.96,13685.0,45.0,45.04,44.96,44.96,13685.0
2016-02-26 10:25:00,44.94,44.94,44.82,44.85,5800.0,44.94,44.94,44.82,44.85,5800.0
2016-02-26 10:30:00,44.87,44.87,44.82,44.84,5516.0,44.87,44.87,44.82,44.84,5516.0
2016-02-26 10:35:00,44.83,44.93,44.82,44.93,8000.0,44.83,44.93,44.82,44.93,8000.0
2016-02-26 10:40:00,44.94,44.96,44.89,44.95,8192.0,44.94,44.96,44.89,44.95,8192.0
2016-02-26 10:45:00,44.95,44.98,44.95,44.97,6486.0,44.95,44.98,44.95,44.97,6486.0
2016-02-26 10:50:00,44.95,45.02,44.92,45.01,9885.0,44.95,45.02,44.92,45.01,9885.0
2016-02-26 10:55:00,45.01,45.04,45.0,45.04,4950.0,45.01,45.04,45.0,45.04,4950.0
2016-02-26 11:00:00,45.02,45.12,45.02,45.09,18200.0,45.02,45.12,45.02,45.09,18200.0
2016-02-26 11:05:00,45.1,45.13,45.04,45.04,6165.0,45.1,45.13,45.04,45.04,6165.0
2016-02-26 11:10:00,45.04,45.06,45.01,45.04,6500.0,45.04,45.06,45.01,45.04,6500.0
2016-02-26 11:15:00,45.04,45.08,45.02,45.07,12858.0,45.04,45.08,45.02,45.07,12858.0
2016-02-26 11:20:00,45.08,45.15,45.03,45.11,19391.0,45.08,45.15,45.03,45.11,19391.0
2016-02-26 11:25:00,45.11,45.11,45.01,45.01,13486.0,45.11,45.11,45.01,45.01,13486.0
2016-02-26 11:30:00,45.01,45.05,44.97,45.03,13475.0,45.01,45.05,44.97,45.03,13475.0
2016-02-26 11:35:00,45.02,45.05,44.96,45.01,11164.0,45.02,45.05,44.96,45.01,11164.0
2016-02-26 11:40:00,45.0,45.05,44.99,45.05,17991.0,45.0,45.05,44.99,45.05,17991.0
2016-02-26 11:45:00,45.04,45.19,45.03,45.17,21456.0,45.04,45.19,45.03,45.17,21456.0
2016-02-26 11:50:00,45.16,45.24,45.14,45.23,8609.0,45.16,45.24,45.14,45.23,8609.0
2016-02-26 11:55:00,45.23,45.26,45.18,45.18,14628.0,45.23,45.26,45.18,45.18,14628.0
2016-02-26 12:00:00,45.16,45.16,45.1,45.13,9510.0,45.16,45.16,45.1,45.13,9510.0
2016-02-26 12:05:00,45.13,45.16,45.06,45.14,7967.0,45.13,45.16,45.06,45.14,7967.0
2016-02-26 12:10:00,45.15,45.19,45.15,45.19,5396.0,45.15,45.19,45.15,45.19,5396.0
2016-02-26 12:15:00,45.18,45.21,45.17,45.17,4430.0,45.18,45.21,45.17,45.17,4430.0
2016-02-26 12:20:00,45.16,45.17,45.12,45.16,5098.0,45.16,45.17,45.12,45.16,5098.0
2016-02-26 12:25:00,45.15,45.22,45.15,45.2,14100.0,45.15,45.22,45.15,45.2,14100.0
2016-02-26 12:30:00,45.2,45.33,45.19,45.33,33624.0,45.2,45.33,45.19,45.33,33624.0
2016-02-26 12:35:00,45.33,45.38,45.25,45.37,63710.0,45.33,45.38,45.25,45.37,63710.0
2016-02-26 12:40:00,45.37,45.39,45.3,45.31,48897.0,45.37,45.39,45.3,45.31,48897.0
2016-02-26 12:45:00,45.31,45.33,45.23,45.24,15493.0,45.31,45.33,45.23,45.24,15493.0
2016-02-26 12:50:00,45.24,45.37,45.24,45.37,4999.0,45.24,45.37,45.24,45.37,4999.0
2016-02-26 12:55:00,45.37,45.38,45.34,45.35,2400.0,45.37,45.38,45.34,45.35,2400.0
2016-02-26 13:00:00,45.35,45.37,45.27,45.27,7600.0,45.35,45.37,45.27,45.27,7600.0
2016-02-26 13:05:00,45.26,45.28,45.22,45.23,6700.0,45.26,45.28,45.22,45.23,6700.0
2016-02-26 13:10:00,45.22,45.22,45.19,45.2,6500.0,45.22,45.22,45.19,45.2,6500.0
2016-02-26 13:15:00,45.19,45.2,45.17,45.19,8355.0,45.19,45.2,45.17,45.19,8355.0
2016-02-26 13:20:00,45.18,45.19,45.15,45.15,7750.0,45.18,45.19,45.15,45.15,7750.0
2016-02-26 13:25:00,45.15,45.18,45.14,45.15,7210.0,45.15,45.18,45.14,45.15,7210.0
2016-02-26 13:30:00,45.15,45.18,45.14,45.17,5711.0,45.15,45.18,45.14,45.17,5711.0
2016-02-26 13:35:00,45.18,45.2,45.18,45.18,4729.0,45.18,45.2,45.18,45.18,4729.0
2016-02-26 13:40:00,45.18,45.18,45.11,45.14,7950.0,45.18,45.18,45.11,45.14,7950.0
2016-02-26 13:45:00,45.14,45.18,45.13,45.17,7949.0,45.14,45.18,45.13,45.17,7949.0
2016-02-26 13:50:00,45.16,45.17,45.12,45.14,7867.0,45.16,45.17,45.12,45.14,7867.0
2016-02-26 13:55:00,45.13,45.14,45.09,45.1,8009.0,45.13,45.14,45.09,45.1,8009.0
2016-02-26 14:00:00,45.11,45.17,45.11,45.17,5400.0,45.11,45.17,45.11,45.17,5400.0
2016-02-26 14:05:00,45.17,45.2,45.14,45.14,5584.0,45.17,45.2,45.14,45.14,5584.0
2016-02-26 14:10:00,45.15,45.18,45.14,45.17,8428.0,45.15,45.18,45.14,45.17,8428.0
2016-02-26 14:15:00,45.17,45.18,45.13,45.16,4776.0,45.17,45.18,45.13,45.16,4776.0
2016-02-26 14:20:00,45.16,45.19,45.15,45.19,6120.0,45.16,45.19,45.15,45.19,6120.0
2016-02-26 14:25:00,45.19,45.26,45.19,45.25,5464.0,45.19,45.26,45.19,45.25,5464.0
2016-02-26 14:30:00,45.25,45.26,45.2,45.21,8777.0,45.25,45.26,45.2,45.21,8777.0
2016-02-26 14:35:00,45.21,45.23,45.09,45.1,8100.0,45.21,45.23,45.09,45.1,8100.0
2016-02-26 14:40:00,45.1,45.17,45.08,45.16,10557.0,45.1,45.17,45.08,45.16,10557.0
2016-02-26 14:45:00,45.17,45.2,45.15,45.19,6575.0,45.17,45.2,45.15,45.19,6575.0
2016-02-26 14:50:00,45.17,45.19,45.16,45.18,5089.0,45.17,45.19,45.16,45.18,5089.0
2016-02-26 14:55:00,45.17,45.18,45.13,45.15,10168.0,45.17,45.18,45.13,45.15,10168.0
2016-02-26 15:00:00,45.15,45.18,45.14,45.17,8812.0,45.15,45.18,45.14,45.17,8812.0
2016-02-26 15:05:00,45.18,45.18,45.15,45.16,9499.0,45.18,45.18,45.15,45.16,9499.0
2016-02-26 15:10:00,45.16,45.2,45.15,45.19,9074.0,45.16,45.2,45.15,45.19,9074.0
2016-02-26 15:15:00,45.2,45.24,45.19,45.24,6100.0,45.2,45.24,45.19,45.24,6100.0
2016-02-26 15:20:00,45.23,45.24,45.15,45.15,12901.0,45.23,45.24,45.15,45.15,12901.0
2016-02-26 15:25:00,45.15,45.16,45.11,45.13,13100.0,45.15,45.16,45.11,45.13,13100.0
2016-02-26 15:30:00,45.13,45.13,45.09,45.12,33806.0,45.13,45.13,45.09,45.12,33806.0
2016-02-26 15:35:00,45.12,45.12,45.1,45.12,17486.0,45.12,45.12,45.1,45.12,17486.0
2016-02-26 15:40:00,45.12,45.18,45.11,45.16,19581.0,45.12,45.18,45.11,45.16,19581.0
2016-02-26 15:45:00,45.17,45.18,45.15,45.17,7350.0,45.17,45.18,45.15,45.17,7350.0
2016-02-26 15:50:00,45.16,45.19,45.15,45.19,18619.0,45.16,45.19,45.15,45.19,18619.0
2016-02-26 15:55:00,45.18,45.26,45.15,45.21,184871.0,45.18,45.26,45.15,45.21,184871.0
2016-02-29 09:30:00,45.16,45.22,45.13,45.22,8352.0,45.16,45.22,45.13,45.22,8352.0
2016-02-29 09:35:00,45.22,45.34,45.12,45.19,3346.0,45.22,45.34,45.12,45.19,3346.0
2016-02-29 09:40:00,45.25,45.3,45.08,45.17,7600.0,45.25,45.3,45.08,45.17,7600.0
2016-02-29 09:45:00,45.19,45.22,45.12,45.18,24270.0,45.19,45.22,45.12,45.18,24270.0
2016-02-29 09:50:00,45.25,45.27,45.2,45.23,7406.0,45.25,45.27,45.2,45.23,7406.0
2016-02-29 09:55:00,45.21,45.23,45.18,45.19,4016.0,45.21,45.23,45.18,45.19,4016.0
2016-02-29 10:00:00,45.19,45.2,45.05,45.05,10300.0,45.19,45.2,45.05,45.05,10300.0
2016-02-29 10:05:00,45.07,45.19,45.07,45.12,12000.0,45.07,45.19,45.07,45.12,12000.0
2016-02-29 10:10:00,45.15,45.17,45.1,45.16,12600.0,45.15,45.17,45.1,45.16,12600.0
2016-02-29 10:15:00,45.16,45.21,45.09,45.13,21000.0,45.16,45.21,45.09,45.13,21000.0
2016-02-29 10:20:00,45.12,45.25,45.11,45.2,13008.0,45.12,45.25,45.11,45.2,13008.0
2016-02-29 10:25:00,45.22,45.22,45.12,45.16,11000.0,45.22,45.22,45.12,45.16,11000.0
2016-02-29 10:30:00,45.17,45.21,45.12,45.12,18400.0,45.17,45.21,45.12,45.12,18400.0
2016-02-29 10:35:00,45.14,45.17,45.11,45.17,11400.0,45.14,45.17,45.11,45.17,11400.0
2016-02-29 10:40:00,45.16,45.19,45.15,45.17,7820.0,45.16,45.19,45.15,45.17,7820.0
2016-02-29 10:45:00,45.17,45.25,45.16,45.23,12800.0,45.17,45.25,45.16,45.23,12800.0
2016-02-29 10:50:00,45.22,45.33,45.22,45.29,11770.0,45.22,45.33,45.22,45.29,11770.0
2016-02-29 10:55:00,45.28,45.28,45.2,45.2,13670.0,45.28,45.28,45.2,45.2,13670.0
2016-02-29 11:00:00,45.22,45.25,45.17,45.17,15000.0,45.22,45.25,45.17,45.17,15000.0
2016-02-29 11:05:00,45.17,45.2,45.15,45.17,13050.0,45.17,45.2,45.15,45.17,13050.0
2016-02-29 11:10:00,45.18,45.21,45.15,45.18,13136.0,45.18,45.21,45.15,45.18,13136.0
2016-02-29 11:15:00,45.18,45.21,45.18,45.2,11676.0,45.18,45.21,45.18,45.2,11676.0
2016-02-29 11:20:00,45.21,45.22,45.14,45.15,23402.0,45.21,45.22,45.14,45.15,23402.0
2016-02-29 11:25:00,45.16,45.17,45.12,45.14,15214.0,45.16,45.17,45.12,45.14,15214.0
2016-02-29 11:30:00,45.14,45.18,45.12,45.18,9256.0,45.14,45.18,45.12,45.18,9256.0
2016-02-29 11:35:00,45.16,45.18,45.13,45.16,8800.0,45.16,45.18,45.13,45.16,8800.0
2016-02-29 11:40:00,45.16,45.16,45.11,45.14,12602.0,45.16,45.16,45.11,45.14,12602.0
2016-02-29 11:45:00,45.15,45.19,45.1,45.11,9874.0,45.15,45.19,45.1,45.11,9874.0
2016-02-29 11:50:00,45.11,45.14,45.1,45.13,7400.0,45.11,45.14,45.1,45.13,7400.0
2016-02-29 11:55:00,45.13,45.14,45.09,45.12,14800.0,45.13,45.14,45.09,45.12,14800.0
2016-02-29 12:00:00,45.13,45.14,45.12,45.12,3400.0,45.13,45.14,45.12,45.12,3400.0
2016-02-29 12:05:00,45.12,45.13,45.12,45.12,5212.0,45.12,45.13,45.12,45.12,5212.0
2016-02-29 12:10:00,45.13,45.16,45.12,45.14,21684.0,45.13,45.16,45.12,45.14,21684.0
2016-02-29 12:15:00,45.14,45.16,45.13,45.15,11654.0,45.14,45.16,45.13,45.15,11654.0
2016-02-29 12:20:00,45.15,45.16,45.12,45.12,6614.0,45.15,45.16,45.12,45.12,6614.0
2016-02-29 12:25:00,45.13,45.14,45.12,45.14,8602.0,45.13,45.14,45.12,45.14,8602.0
2016-02-29 12:30:00,45.14,45.14,45.12,45.14,5800.0,45.14,45.14,45.12,45.14,5800.0
2016-02-29 12:35:00,45.14,45.14,45.09,45.1,25622.0,45.14,45.14,45.09,45.1,25622.0
2016-02-29 12:40:00,45.11,45.16,45.11,45.15,6272.0,45.11,45.16,45.11,45.15,6272.0
2016-02-29 12:45:00,45.15,45.15,45.12,45.12,4000.0,45.15,45.15,45.12,45.12,4000.0
2016-02-29 12:50:00,45.12,45.14,45.12,45.14,3200.0,45.12,45.14,45.12,45.14,3200.0
2016-02-29 12:55:00,45.14,45.15,45.13,45.15,4200.0,45.14,45.15,45.13,45.15,4200.0
2016-02-29 13:00:00,45.15,45.15,45.12,45.12,6686.0,45.15,45.15,45.12,45.12,6686.0
2016-02-29 13:05:00,45.12,45.13,45.09,45.13,10332.0,45.12,45.13,45.09,45.13,10332.0
2016-02-29 13:10:00,45.13,45.16,45.12,45.13,8600.0,45.13,45.16,45.12,45.13,8600.0
2016-02-29 13:15:00,45.12,45.16,45.11,45.11,6600.0,45.12,45.16,45.11,45.11,6600.0
2016-02-29 13:20:00,45.11,45.13,45.1,45.13,16452.0,45.11,45.13,45.1,45.13,16452.0
2016-02-29 13:25:00,45.12,45.12,45.09,45.09,19960.0,45.12,45.12,45.09,45.09,19960.0
2016-02-29 13:30:00,45.1,45.13,45.07,45.13,20186.0,45.1,45.13,45.07,45.13,20186.0
2016-02-29 13:35:00,45.13,45.18,45.13,45.18,11800.0,45.13,45.18,45.13,45.18,11800.0
2016-02-29 13:40:00,45.18,45.19,45.15,45.18,5762.0,45.18,45.19,45.15,45.18,5762.0
2016-02-29 13:45:00,45.18,45.2,45.14,45.15,6400.0,45.18,45.2,45.14,45.15,6400.0
2016-02-29 13:50:00,45.14,45.15,45.09,45.13,14000.0,45.14,45.15,45.09,45.13,14000.0
2016-02-29 13:55:00,45.12,45.14,45.12,45.12,11622.0,45.12,45.14,45.12,45.12,11622.0
2016-02-29 14:00:00,45.12,45.13,45.09,45.13,14604.0,45.12,45.13,45.09,45.13,14604.0
2016-02-29 14:05:00,45.13,45.13,45.07,45.11,40902.0,45.13,45.13,45.07,45.11,40902.0
2016-02-29 14:10:00,45.11,45.12,45.09,45.1,19400.0,45.11,45.12,45.09,45.1,19400.0
2016-02-29 14:15:00,45.1,45.15,45.09,45.14,18800.0,45.1,45.15,45.09,45.14,18800.0
2016-02-29 14:20:00,45.13,45.13,45.07,45.11,37268.0,45.13,45.13,45.07,45.11,37268.0
2016-02-29 14:25:00,45.12,45.15,45.1,45.14,14882.0,45.12,45.15,45.1,45.14,14882.0
2016-02-29 14:30:00,45.13,45.14,45.11,45.12,10930.0,45.13,45.14,45.11,45.12,10930.0
2016-02-29 14:35:00,45.11,45.14,45.11,45.11,11764.0,45.11,45.14,45.11,45.11,11764.0
2016-02-29 14:40:00,45.11,45.13,45.09,45.1,37892.0,45.11,45.13,45.09,45.1,37892.0
2016-02-29 14:45:00,45.1,45.11,45.07,45.1,22540.0,45.1,45.11,45.07,45.1,22540.0
2016-02-29 14:50:00,45.1,45.11,45.08,45.09,11100.0,45.1,45.11,45.08,45.09,11100.0
2016-02-29 14:55:00,45.09,45.1,45.06,45.07,19600.0,45.09,45.1,45.06,45.07,19600.0
2016-02-29 15:00:00,45.07,45.07,44.99,45.02,13862.0,45.07,45.07,44.99,45.02,13862.0
2016-02-29 15:05:00,45.01,45.02,44.97,45.01,11800.0,45.01,45.02,44.97,45.01,11800.0
2016-02-29 15:10:00,45.01,45.01,44.96,44.97,14800.0,45.01,45.01,44.96,44.97,14800.0
2016-02-29 15:15:00,44.96,44.96,44.93,44.95,11416.0,44.96,44.96,44.93,44.95,11416.0
2016-02-29 15:20:00,44.94,44.98,44.94,44.97,18758.0,44.94,44.98,44.94,44.97,18758.0
2016-02-29 15:25:00,44.97,45.01,44.94,45.0,16304.0,44.97,45.01,44.94,45.0,16304.0
2016-02-29 15:30:00,45.01,45.05,44.98,45.04,26314.0,45.01,45.05,44.98,45.04,26314.0
2016-02-29 15:35:00,45.04,45.04,44.95,44.99,22800.0,45.04,45.04,44.95,44.99,22800.0
2016-02-29 15:40:00,44.99,45.03,44.95,44.98,31272.0,44.99,45.03,44.95,44.98,31272.0
2016-02-29 15:45:00,44.98,45.01,44.9,44.91,38316.0,44.98,45.01,44.9,44.91,38316.0
2016-02-29 15:50:00,44.91,44.91,44.83,44.84,81500.0,44.91,44.91,44.83,44.84,81500.0
2016-02-29 15:55:00,44.85,44.9,44.74,44.74,341414.0,44.85,44.9,44.74,44.74,341414.0
2016-03-01 09:30:00,44.7,45.13,44.55,45.05,38440.0,44.7,45.13,44.55,45.05,38440.0
2016-03-01 09:35:00,45.05,45.26,45.03,45.2,10809.0,45.05,45.26,45.03,45.2,10809.0
2016-03-01 09:40:00,45.21,45.29,45.1,45.28,6255.0,45.21,45.29,45.1,45.28,6255.0
2016-03-01 09:45:00,45.26,45.26,45.06,45.17,8286.0,45.26,45.26,45.06,45.17,8286.0
2016-03-01 09:50:00,45.19,45.24,45.14,45.16,5922.0,45.19,45.24,45.14,45.16,5922.0
2016-03-01 09:55:00,45.2,45.23,45.09,45.11,6873.0,45.2,45.23,45.09,45.11,6873.0
2016-03-01 10:00:00,45.1,45.22,45.1,45.15,11519.0,45.1,45.22,45.1,45.15,11519.0
2016-03-01 10:05:00,45.17,45.19,45.1,45.13,12360.0,45.17,45.19,45.1,45.13,12360.0
2016-03-01 10:10:00,45.15,45.17,45.07,45.07,21007.0,45.15,45.17,45.07,45.07,21007.0
2016-03-01 10:15:00,45.08,45.16,45.03,45.12,17208.0,45.08,45.16,45.03,45.12,17208.0
2016-03-01 10:20:00,45.13,45.23,45.12,45.23,12949.0,45.13,45.23,45.12,45.23,12949.0
2016-03-01 10:25:00,45.24,45.29,45.22,45.28,9633.0,45.24,45.29,45.22,45.28,9633.0
2016-03-01 10:30:00,45.28,45.42,45.24,45.37,15304.0,45.28,45.42,45.24,45.37,15304.0
2016-03-01 10:35:00,45.34,45.44,45.33,45.41,9501.0,45.34,45.44,45.33,45.41,9501.0
2016-03-01 10:40:00,45.44,45.56,45.4,45.55,11316.0,45.44,45.56,45.4,45.55,11316.0
2016-03-01 10:45:00,45.54,45.58,45.49,45.51,9431.0,45.54,45.58,45.49,45.51,9431.0
2016-03-01 10:50:00,45.49,45.54,45.45,45.54,6573.0,45.49,45.54,45.45,45.54,6573.0
2016-03-01 10:55:00,45.53,45.55,45.47,45.5,13480.0,45.53,45.55,45.47,45.5,13480.0
2016-03-01 11:00:00,45.51,45.54,45.51,45.53,11950.0,45.51,45.54,45.51,45.53,11950.0
2016-03-01 11:05:00,45.51,45.52,45.46,45.51,9602.0,45.51,45.52,45.46,45.51,9602.0
2016-03-01 11:10:00,45.52,45.63,45.52,45.63,9688.0,45.52,45.63,45.52,45.63,9688.0
2016-03-01 11:15:00,45.63,45.65,45.56,45.59,15364.0,45.63,45.65,45.56,45.59,15364.0
2016-03-01 11:20:00,45.59,45.65,45.57,45.59,14480.0,45.59,45.65,45.57,45.59,14480.0
2016-03-01 11:25:00,45.58,45.64,45.58,45.63,9403.0,45.58,45.64,45.58,45.63,9403.0
2016-03-01 11:30:00,45.64,45.68,45.61,45.63,12120.0,45.64,45.68,45.61,45.63,12120.0
2016-03-01 11:35:00,45.63,45.64,45.58,45.6,12697.0,45.63,45.64,45.58,45.6,12697.0
2016-03-01 11:40:00,45.6,45.62,45.56,45.61,13142.0,45.6,45.62,45.56,45.61,13142.0
2016-03-01 11:45:00,45.6,45.64,45.58,45.6,10437.0,45.6,45.64,45.58,45.6,10437.0
2016-03-01 11:50:00,45.6,45.63,45.55,45.59,9248.0,45.6,45.63,45.55,45.59,9248.0
2016-03-01 11:55:00,45.59,45.62,45.53,45.55,7961.0,45.59,45.62,45.53,45.55,7961.0
2016-03-01 12:00:00,45.56,45.61,45.55,45.61,7375.0,45.56,45.61,45.55,45.61,7375.0
2016-03-01 12:05:00,45.6,45.71,45.59,45.7,9314.0,45.6,45.71,45.59,45.7,9314.0
2016-03-01 12:10:00,45.7,45.72,45.68,45.69,8147.0,45.7,45.72,45.68,45.69,8147.0
2016-03-01 12:15:00,45.69,45.74,45.68,45.74,10699.0,45.69,45.74,45.68,45.74,10699.0
2016-03-01 12:20:00,45.73,45.73,45.67,45.68,7626.0,45.73,45.73,45.67,45.68,7626.0
2016-03-01 12:25:00,45.68,45.7,45.67,45.69,7156.0,45.68,45.7,45.67,45.69,7156.0
2016-03-01 12:30:00,45.69,45.7,45.64,45.66,8914.0,45.69,45.7,45.64,45.66,8914.0
2016-03-01 12:35:00,45.66,45.66,45.6,45.6,4812.0,45.66,45.66,45.6,45.6,4812.0
2016-03-01 12:40:00,45.6,45.62,45.59,45.59,11259.0,45.6,45.62,45.59,45.59,11259.0
2016-03-01 12:45:00,45.59,45.63,45.58,45.58,7406.0,45.59,45.63,45.58,45.58,7406.0
2016-03-01 12:50:00,45.59,45.63,45.59,45.62,6933.0,45.59,45.63,45.59,45.62,6933.0
2016-03-01 12:55:00,45.61,45.63,45.61,45.63,6885.0,45.61,45.63,45.61,45.63,6885.0
2016-03-01 13:00:00,45.63,45.64,45.6,45.63,7206.0,45.63,45.64,45.6,45.63,7206.0
2016-03-01 13:05:00,45.63,45.64,45.61,45.63,7837.0,45.63,45.64,45.61,45.63,7837.0
2016-03-01 13:10:00,45.63,45.65,45.61,45.65,7494.0,45.63,45.65,45.61,45.65,7494.0
2016-03-01 13:15:00,45.65,45.67,45.64,45.67,6607.0,45.65,45.67,45.64,45.67,6607.0
2016-03-01 13:20:00,45.67,45.73,45.67,45.71,11914.0,45.67,45.73,45.67,45.71,11914.0
2016-03-01 13:25:00,45.72,45.76,45.72,45.75,9383.0,45.72,45.76,45.72,45.75,9383.0
2016-03-01 13:30:00,45.75,45.77,45.75,45.76,6229.0,45.75,45.77,45.75,45.76,6229.0
2016-03-01 13:35:00,45.77,45.84,45.77,45.79,12943.0,45.77,45.84,45.77,45.79,12943.0
2016-03-01 13:40:00,45.79,45.84,45.79,45.84,7667.0,45.79,45.84,45.79,45.84,7667.0
2016-03-01 13:45:00,45.82,45.84,45.78,45.79,8903.0,45.82,45.84,45.78,45.79,8903.0
2016-03-01 13:50:00,45.79,45.81,45.75,45.77,4848.0,45.79,45.81,45.75,45.77,4848.0
2016-03-01 13:55:00,45.77,45.77,45.72,45.72,12177.0,45.77,45.77,45.72,45.72,12177.0
2016-03-01 14:00:00,45.72,45.75,45.72,45.73,7785.0,45.72,45.75,45.72,45.73,7785.0
2016-03-01 14:05:00,45.72,45.74,45.71,45.73,9242.0,45.72,45.74,45.71,45.73,9242.0
2016-03-01 14:10:00,45.73,45.74,45.72,45.72,7497.0,45.73,45.74,45.72,45.72,7497.0
2016-03-01 14:15:00,45.73,45.74,45.71,45.73,9113.0,45.73,45.74,45.71,45.73,9113.0
2016-03-01 14:20:00,45.73,45.74,45.7,45.71,9085.0,45.73,45.74,45.7,45.71,9085.0
2016-03-01 14:25:00,45.7,45.71,45.69,45.7,20563.0,45.7,45.71,45.69,45.7,20563.0
2016-03-01 14:30:00,45.7,45.71,45.66,45.67,10797.0,45.7,45.71,45.66,45.67,10797.0
2016-03-01 14:35:00,45.66,45.67,45.63,45.65,8368.0,45.66,45.67,45.63,45.65,8368.0
2016-03-01 14:40:00,45.66,45.68,45.64,45.67,14378.0,45.66,45.68,45.64,45.67,14378.0
2016-03-01 14:45:00,45.68,45.69,45.67,45.69,5973.0,45.68,45.69,45.67,45.69,5973.0
2016-03-01 14:50:00,45.69,45.73,45.68,45.72,9839.0,45.69,45.73,45.68,45.72,9839.0
2016-03-01 14:55:00,45.72,45.74,45.7,45.73,11916.0,45.72,45.74,45.7,45.73,11916.0
2016-03-01 15:00:00,45.74,45.76,45.74,45.75,7961.0,45.74,45.76,45.74,45.75,7961.0
2016-03-01 15:05:00,45.76,45.87,45.76,45.86,21295.0,45.76,45.87,45.76,45.86,21295.0
2016-03-01 15:10:00,45.86,45.88,45.82,45.82,11932.0,45.86,45.88,45.82,45.82,11932.0
2016-03-01 15:15:00,45.82,45.85,45.81,45.84,8434.0,45.82,45.85,45.81,45.84,8434.0
2016-03-01 15:20:00,45.83,45.84,45.81,45.83,7799.0,45.83,45.84,45.81,45.83,7799.0
2016-03-01 15:25:00,45.83,45.84,45.79,45.8,19404.0,45.83,45.84,45.79,45.8,19404.0
2016-03-01 15:30:00,45.8,45.81,45.78,45.8,19562.0,45.8,45.81,45.78,45.8,19562.0
2016-03-01 15:35:00,45.8,45.8,45.77,45.77,19808.0,45.8,45.8,45.77,45.77,19808.0
2016-03-01 15:40:00,45.77,45.81,45.76,45.8,30103.0,45.77,45.81,45.76,45.8,30103.0
2016-03-01 15:45:00,45.81,45.86,45.8,45.86,14141.0,45.81,45.86,45.8,45.86,14141.0
2016-03-01 15:50:00,45.85,45.88,45.83,45.87,23284.0,45.85,45.88,45.83,45.87,23284.0
2016-03-01 15:55:00,45.86,45.89,45.83,45.88,50160.0,45.86,45.89,45.83,45.88,50160.0
2016-03-02 09:30:00,45.67,45.73,44.99,45.32,8059.0,45.67,45.73,44.99,45.32,8059.0
2016-03-02 09:35:00,45.44,45.65,45.43,45.59,5623.0,45.44,45.65,45.43,45.59,5623.0
2016-03-02 09:40:00,45.58,45.78,45.58,45.76,1021.0,45.58,45.78,45.58,45.76,1021.0
2016-03-02 09:45:00,45.72,45.74,45.65,45.65,5060.0,45.72,45.74,45.65,45.65,5060.0
2016-03-02 09:50:00,45.63,45.66,45.54,45.56,3997.0,45.63,45.66,45.54,45.56,3997.0
2016-03-02 09:55:00,45.54,45.65,45.54,45.6,4154.0,45.54,45.65,45.54,45.6,4154.0
2016-03-02 10:00:00,45.57,45.64,45.53,45.53,1800.0,45.57,45.64,45.53,45.53,1800.0
2016-03-02 10:05:00,45.56,45.67,45.56,45.63,3933.0,45.56,45.67,45.56,45.63,3933.0
2016-03-02 10:10:00,45.62,45.68,45.57,45.68,2787.0,45.62,45.68,45.57,45.68,2787.0
2016-03-02 10:15:00,45.68,45.7,45.64,45.66,23714.0,45.68,45.7,45.64,45.66,23714.0
2016-03-02 10:20:00,45.64,45.65,45.61,45.64,4100.0,45.64,45.65,45.61,45.64,4100.0
2016-03-02 10:25:00,45.64,45.74,45.64,45.73,6802.0,45.64,45.74,45.64,45.73,6802.0
2016-03-02 10:30:00,45.71,45.72,45.6,45.67,10134.0,45.71,45.72,45.6,45.67,10134.0
2016-03-02 10:35:00,45.68,45.72,45.65,45.65,9105.0,45.68,45.72,45.65,45.65,9105.0
2016-03-02 10:40:00,45.67,45.78,45.63,45.76,18813.0,45.67,45.78,45.63,45.76,18813.0
2016-03-02 10:45:00,45.76,45.86,45.76,45.86,14571.0,45.76,45.86,45.76,45.86,14571.0
2016-03-02 10:50:00,45.87,45.92,45.84,45.92,8506.0,45.87,45.92,45.84,45.92,8506.0
2016-03-02 10:55:00,45.91,45.93,45.89,45.93,3600.0,45.91,45.93,45.89,45.93,3600.0
2016-03-02 11:00:00,45.93,45.98,45.87,45.91,16410.0,45.93,45.98,45.87,45.91,16410.0
2016-03-02 11:05:00,45.9,45.94,45.86,45.86,3310.0,45.9,45.94,45.86,45.86,3310.0
2016-03-02 11:10:00,45.87,45.96,45.86,45.88,7300.0,45.87,45.96,45.86,45.88,7300.0
2016-03-02 11:15:00,45.9,45.91,45.83,45.83,4886.0,45.9,45.91,45.83,45.83,4886.0
2016-03-02 11:20:00,45.82,45.87,45.82,45.86,4794.0,45.82,45.87,45.82,45.86,4794.0
2016-03-02 11:25:00,45.85,45.86,45.8,45.85,6790.0,45.85,45.86,45.8,45.85,6790.0
2016-03-02 11:30:00,45.85,45.94,45.85,45.92,7113.0,45.85,45.94,45.85,45.92,7113.0
2016-03-02 11:35:00,45.91,45.91,45.85,45.85,5591.0,45.91,45.91,45.85,45.85,5591.0
2016-03-02 11:40:00,45.87,45.94,45.87,45.94,5076.0,45.87,45.94,45.87,45.94,5076.0
2016-03-02 11:45:00,45.89,45.9,45.85,45.89,3300.0,45.89,45.9,45.85,45.89,3300.0
2016-03-02 11:50:00,45.89,45.9,45.85,45.86,4811.0,45.89,45.9,45.85,45.86,4811.0
2016-03-02 11:55:00,45.87,45.87,45.77,45.78,7897.0,45.87,45.87,45.77,45.78,7897.0
2016-03-02 12:00:00,45.77,45.79,45.74,45.74,2500.0,45.77,45.79,45.74,45.74,2500.0
2016-03-02 12:05:00,45.76,45.78,45.72,45.72,5228.0,45.76,45.78,45.72,45.72,5228.0
2016-03-02 12:10:00,45.72,45.72,45.68,45.68,5941.0,45.72,45.72,45.68,45.68,5941.0
2016-03-02 12:15:00,45.68,45.71,45.64,45.67,6500.0,45.68,45.71,45.64,45.67,6500.0
2016-03-02 12:20:00,45.67,45.69,45.66,45.68,4503.0,45.67,45.69,45.66,45.68,4503.0
2016-03-02 12:25:00,45.67,45.73,45.67,45.72,4478.0,45.67,45.73,45.67,45.72,4478.0
2016-03-02 12:30:00,45.71,45.72,45.69,45.69,2760.0,45.71,45.72,45.69,45.69,2760.0
2016-03-02 12:35:00,45.68,45.71,45.67,45.67,5645.0,45.68,45.71,45.67,45.67,5645.0
2016-03-02 12:40:00,45.67,45.72,45.67,45.68,2948.0,45.67,45.72,45.67,45.68,2948.0
2016-03-02 12:45:00,45.69,45.72,45.67,45.7,3400.0,45.69,45.72,45.67,45.7,3400.0
2016-03-02 12:50:00,45.7,45.7,45.67,45.69,3894.0,45.7,45.7,45.67,45.69,3894.0
2016-03-02 12:55:00,45.69,45.73,45.68,45.71,3015.0,45.69,45.73,45.68,45.71,3015.0
2016-03-02 13:00:00,45.71,45.72,45.67,45.68,3200.0,45.71,45.72,45.67,45.68,3200.0
2016-03-02 13:05:00,45.67,45.7,45.67,45.7,3197.0,45.67,45.7,45.67,45.7,3197.0
2016-03-02 13:10:00,45.69,45.71,45.67,45.71,4010.0,45.69,45.71,45.67,45.71,4010.0
2016-03-02 13:15:00,45.72,45.72,45.69,45.7,4017.0,45.72,45.72,45.69,45.7,4017.0
2016-03-02 13:20:00,45.7,45.75,45.7,45.75,7497.0,45.7,45.75,45.7,45.75,7497.0
2016-03-02 13:25:00,45.76,45.81,45.76,45.78,4588.0,45.76,45.81,45.76,45.78,4588.0
2016-03-02 13:30:00,45.79,45.79,45.74,45.75,3937.0,45.79,45.79,45.74,45.75,3937.0
2016-03-02 13:35:00,45.74,45.74,45.71,45.72,3359.0,45.74,45.74,45.71,45.72,3359.0
2016-03-02 13:40:00,45.73,45.76,45.71,45.76,12300.0,45.73,45.76,45.71,45.76,12300.0
2016-03-02 13:45:00,45.75,45.78,45.73,45.75,5700.0,45.75,45.78,45.73,45.75,5700.0
2016-03-02 13:50:00,45.74,45.75,45.73,45.74,4197.0,45.74,45.75,45.73,45.74,4197.0
2016-03-02 13:55:00,45.74,45.75,45.67,45.67,6026.0,45.74,45.75,45.67,45.67,6026.0
2016-03-02 14:00:00,45.67,45.67,45.64,45.67,3400.0,45.67,45.67,45.64,45.67,3400.0
2016-03-02 14:05:00,45.68,45.68,45.63,45.65,6900.0,45.68,45.68,45.63,45.65,6900.0
2016-03-02 14:10:00,45.65,45.65,45.6,45.6,6320.0,45.65,45.65,45.6,45.6,6320.0
2016-03-02 14:15:00,45.6,45.62,45.56,45.57,7032.0,45.6,45.62,45.56,45.57,7032.0
2016-03-02 14:20:00,45.57,45.62,45.56,45.62,5290.0,45.57,45.62,45.56,45.62,5290.0
2016-03-02 14:25:00,45.62,45.66,45.62,45.64,5567.0,45.62,45.66,45.62,45.64,5567.0
2016-03-02 14:30:00,45.65,45.7,45.61,45.7,9301.0,45.65,45.7,45.61,45.7,9301.0
2016-03-02 14:35:00,45.7,45.72,45.69,45.69,4570.0,45.7,45.72,45.69,45.69,4570.0
2016-03-02 14:40:00,45.68,45.72,45.68,45.7,3168.0,45.68,45.72,45.68,45.7,3168.0
2016-03-02 14:45:00,45.7,45.71,45.68,45.7,7085.0,45.7,45.71,45.68,45.7,7085.0
2016-03-02 14:50:00,45.71,45.74,45.69,45.72,7878.0,45.71,45.74,45.69,45.72,7878.0
2016-03-02 14:55:00,45.72,45.76,45.72,45.76,12025.0,45.72,45.76,45.72,45.76,12025.0
2016-03-02 15:00:00,45.75,45.76,45.74,45.75,5062.0,45.75,45.76,45.74,45.75,5062.0
2016-03-02 15:05:00,45.75,45.76,45.7,45.71,5599.0,45.75,45.76,45.7,45.71,5599.0
2016-03-02 15:10:00,45.72,45.76,45.71,45.76,7139.0,45.72,45.76,45.71,45.76,7139.0
2016-03-02 15:15:00,45.76,45.77,45.72,45.73,5229.0,45.76,45.77,45.72,45.73,5229.0
2016-03-02 15:20:00,45.74,45.75,45.73,45.73,4690.0,45.74,45.75,45.73,45.73,4690.0
2016-03-02 15:25:00,45.74,45.75,45.7,45.71,6697.0,45.74,45.75,45.7,45.71,6697.0
2016-03-02 15:30:00,45.7,45.75,45.67,45.74,9708.0,45.7,45.75,45.67,45.74,9708.0
2016-03-02 15:35:00,45.74,45.75,45.71,45.73,11777.0,45.74,45.75,45.71,45.73,11777.0
2016-03-02 15:40:00,45.72,45.78,45.72,45.76,19931.0,45.72,45.78,45.72,45.76,19931.0
2016-03-02 15:45:00,45.77,45.81,45.75,45.8,14036.0,45.77,45.81,45.75,45.8,14036.0
2016-03-02 15:50:00,45.8,45.82,45.79,45.82,17926.0,45.8,45.82,45.79,45.82,17926.0
2016-03-02 15:55:00,45.82,45.9,45.82,45.89,43559.0,45.82,45.9,45.82,45.89,43559.0
2016-03-03 09:30:00,45.66,45.78,45.37,45.78,10502.0,45.66,45.78,45.37,45.78,10502.0
2016-03-03 09:35:00,45.63,45.8,45.55,45.73,9037.0,45.63,45.8,45.55,45.73,9037.0
2016-03-03 09:40:00,45.78,45.85,45.69,45.85,3300.0,45.78,45.85,45.69,45.85,3300.0
2016-03-03 09:45:00,45.84,45.88,45.77,45.86,3900.0,45.84,45.88,45.77,45.86,3900.0
2016-03-03 09:50:00,45.83,45.84,45.78,45.8,5564.0,45.83,45.84,45.78,45.8,5564.0
2016-03-03 09:55:00,45.78,45.78,45.66,45.66,1400.0,45.78,45.78,45.66,45.66,1400.0
2016-03-03 10:00:00,45.69,45.71,45.58,45.66,7331.0,45.69,45.71,45.58,45.66,7331.0
2016-03-03 10:05:00,45.71,45.71,45.58,45.58,24333.0,45.71,45.71,45.58,45.58,24333.0
2016-03-03 10:10:00,45.59,45.59,45.42,45.42,3000.0,45.59,45.59,45.42,45.42,3000.0
2016-03-03 10:15:00,45.42,45.52,45.4,45.52,5000.0,45.42,45.52,45.4,45.52,5000.0
2016-03-03 10:20:00,45.5,45.51,45.46,45.46,2900.0,45.5,45.51,45.46,45.46,2900.0
2016-03-03 10:25:00,45.45,45.48,45.39,45.47,5248.0,45.45,45.48,45.39,45.47,5248.0
2016-03-03 10:30:00,45.48,45.53,45.44,45.51,5700.0,45.48,45.53,45.44,45.51,5700.0
2016-03-03 10:35:00,45.51,45.59,45.47,45.56,9720.0,45.51,45.59,45.47,45.56,9720.0
2016-03-03 10:40:00,45.58,45.59,45.55,45.56,4800.0,45.58,45.59,45.55,45.56,4800.0
2016-03-03 10:45:00,45.56,45.65,45.56,45.6,4600.0,45.56,45.65,45.56,45.6,4600.0
2016-03-03 10:50:00,45.6,45.61,45.55,45.59,4796.0,45.6,45.61,45.55,45.59,4796.0
2016-03-03 10:55:00,45.6,45.61,45.56,45.56,3559.0,45.6,45.61,45.56,45.56,3559.0
2016-03-03 11:00:00,45.58,45.58,45.56,45.58,4900.0,45.58,45.58,45.56,45.58,4900.0
2016-03-03 11:05:00,45.57,45.63,45.56,45.61,7500.0,45.57,45.63,45.56,45.61,7500.0
2016-03-03 11:10:00,45.61,45.63,45.58,45.58,3900.0,45.61,45.63,45.58,45.58,3900.0
2016-03-03 11:15:00,45.58,45.6,45.55,45.55,3300.0,45.58,45.6,45.55,45.55,3300.0
2016-03-03 11:20:00,45.55,45.55,45.48,45.48,2200.0,45.55,45.55,45.48,45.48,2200.0
2016-03-03 11:25:00,45.47,45.48,45.39,45.43,6200.0,45.47,45.48,45.39,45.43,6200.0
2016-03-03 11:30:00,45.43,45.48,45.4,45.47,5489.0,45.43,45.48,45.4,45.47,5489.0
2016-03-03 11:35:00,45.47,45.48,45.45,45.48,2911.0,45.47,45.48,45.45,45.48,2911.0
2016-03-03 11:40:00,45.47,45.52,45.45,45.5,5700.0,45.47,45.52,45.45,45.5,5700.0
2016-03-03 11:45:00,45.51,45.55,45.51,45.53,2919.0,45.51,45.55,45.51,45.53,2919.0
2016-03-03 11:50:00,45.53,45.56,45.52,45.55,12760.0,45.53,45.56,45.52,45.55,12760.0
2016-03-03 11:55:00,45.54,45.56,45.5,45.54,4968.0,45.54,45.56,45.5,45.54,4968.0
2016-03-03 12:00:00,45.56,45.57,45.54,45.57,4000.0,45.56,45.57,45.54,45.57,4000.0
2016-03-03 12:05:00,45.58,45.64,45.57,45.63,5812.0,45.58,45.64,45.57,45.63,5812.0
2016-03-03 12:10:00,45.64,45.64,45.61,45.61,2800.0,45.64,45.64,45.61,45.61,2800.0
2016-03-03 12:15:00,45.6,45.6,45.58,45.59,5038.0,45.6,45.6,45.58,45.59,5038.0
2016-03-03 12:20:00,45.59,45.64,45.58,45.62,3694.0,45.59,45.64,45.58,45.62,3694.0
2016-03-03 12:25:00,45.61,45.64,45.61,45.62,3721.0,45.61,45.64,45.61,45.62,3721.0
2016-03-03 12:30:00,45.62,45.67,45.62,45.66,2400.0,45.62,45.67,45.62,45.66,2400.0
2016-03-03 12:35:00,45.65,45.7,45.65,45.69,7100.0,45.65,45.7,45.65,45.69,7100.0
2016-03-03 12:40:00,45.7,45.7,45.67,45.67,4000.0,45.7,45.7,45.67,45.67,4000.0
2016-03-03 12:45:00,45.68,45.68,45.66,45.66,2900.0,45.68,45.68,45.66,45.66,2900.0
2016-03-03 12:50:00,45.64,45.68,45.64,45.68,4534.0,45.64,45.68,45.64,45.68,4534.0
2016-03-03 12:55:00,45.68,45.71,45.68,45.71,3679.0,45.68,45.71,45.68,45.71,3679.0
2016-03-03 13:00:00,45.69,45.72,45.69,45.71,2922.0,45.69,45.72,45.69,45.71,2922.0
2016-03-03 13:05:00,45.72,45.75,45.72,45.75,3748.0,45.72,45.75,45.72,45.75,3748.0
2016-03-03 13:10:00,45.76,45.77,45.74,45.75,7997.0,45.76,45.77,45.74,45.75,7997.0
2016-03-03 13:15:00,45.74,45.74,45.71,45.71,3600.0,45.74,45.74,45.71,45.71,3600.0
2016-03-03 13:20:00,45.71,45.72,45.64,45.65,5439.0,45.71,45.72,45.64,45.65,5439.0
2016-03-03 13:25:00,45.65,45.65,45.61,45.61,4699.0,45.65,45.65,45.61,45.61,4699.0
2016-03-03 13:30:00,45.62,45.67,45.62,45.67,4059.0,45.62,45.67,45.62,45.67,4059.0
2016-03-03 13:35:00,45.68,45.75,45.68,45.74,2700.0,45.68,45.75,45.68,45.74,2700.0
2016-03-03 13:40:00,45.74,45.78,45.73,45.78,3923.0,45.74,45.78,45.73,45.78,3923.0
2016-03-03 13:45:00,45.79,45.85,45.78,45.84,7422.0,45.79,45.85,45.78,45.84,7422.0
2016-03-03 13:50:00,45.84,45.89,45.81,45.81,5941.0,45.84,45.89,45.81,45.81,5941.0
2016-03-03 13:55:00,45.8,45.83,45.8,45.82,4849.0,45.8,45.83,45.8,45.82,4849.0
2016-03-03 14:00:00,45.83,45.83,45.77,45.78,3784.0,45.83,45.83,45.77,45.78,3784.0
2016-03-03 14:05:00,45.78,45.79,45.76,45.78,4304.0,45.78,45.79,45.76,45.78,4304.0
2016-03-03 14:10:00,45.77,45.79,45.75,45.76,7600.0,45.77,45.79,45.75,45.76,7600.0
2016-03-03 14:15:00,45.77,45.78,45.76,45.78,7999.0,45.77,45.78,45.76,45.78,7999.0
2016-03-03 14:20:00,45.78,45.79,45.76,45.78,3821.0,45.78,45.79,45.76,45.78,3821.0
2016-03-03 14:25:00,45.79,45.81,45.74,45.74,8402.0,45.79,45.81,45.74,45.74,8402.0
2016-03-03 14:30:00,45.74,45.74,45.71,45.71,3142.0,45.74,45.74,45.71,45.71,3142.0
2016-03-03 14:35:00,45.7,45.7,45.67,45.68,9007.0,45.7,45.7,45.67,45.68,9007.0
2016-03-03 14:40:00,45.68,45.68,45.66,45.67,7600.0,45.68,45.68,45.66,45.67,7600.0
2016-03-03 14:45:00,45.67,45.69,45.66,45.69,7623.0,45.67,45.69,45.66,45.69,7623.0
2016-03-03 14:50:00,45.69,45.7,45.69,45.69,6745.0,45.69,45.7,45.69,45.69,6745.0
2016-03-03 14:55:00,45.69,45.69,45.67,45.67,3829.0,45.69,45.69,45.67,45.67,3829.0
2016-03-03 15:00:00,45.67,45.7,45.67,45.68,12131.0,45.67,45.7,45.67,45.68,12131.0
2016-03-03 15:05:00,45.67,45.67,45.65,45.67,5599.0,45.67,45.67,45.65,45.67,5599.0
2016-03-03 15:10:00,45.68,45.68,45.64,45.65,17407.0,45.68,45.68,45.64,45.65,17407.0
2016-03-03 15:15:00,45.65,45.65,45.6,45.62,14275.0,45.65,45.65,45.6,45.62,14275.0
2016-03-03 15:20:00,45.62,45.68,45.62,45.67,16671.0,45.62,45.68,45.62,45.67,16671.0
2016-03-03 15:25:00,45.65,45.67,45.65,45.67,7944.0,45.65,45.67,45.65,45.67,7944.0
2016-03-03 15:30:00,45.66,45.72,45.64,45.72,13469.0,45.66,45.72,45.64,45.72,13469.0
2016-03-03 15:35:00,45.73,45.8,45.73,45.76,12620.0,45.73,45.8,45.73,45.76,12620.0
2016-03-03 15:40:00,45.77,45.8,45.77,45.79,13852.0,45.77,45.8,45.77,45.79,13852.0
2016-03-03 15:45:00,45.8,45.81,45.76,45.77,17034.0,45.8,45.81,45.76,45.77,17034.0
2016-03-03 15:50:00,45.77,45.84,45.77,45.84,39894.0,45.77,45.84,45.77,45.84,39894.0
2016-03-03 15:55:00,45.84,45.89,45.82,45.87,82629.0,45.84,45.89,45.82,45.87,82629.0
2016-03-04 09:30:00,45.88,45.88,45.53,45.63,5616.0,45.88,45.88,45.53,45.63,5616.0
2016-03-04 09:35:00,45.57,45.72,45.57,45.68,5500.0,45.57,45.72,45.57,45.68,5500.0
2016-03-04 09:40:00,45.63,45.86,45.56,45.86,5830.0,45.63,45.86,45.56,45.86,5830.0
2016-03-04 09:45:00,45.84,45.92,45.78,45.8,8325.0,45.84,45.92,45.78,45.8,8325.0
2016-03-04 09:50:00,45.8,45.84,45.75,45.75,4600.0,45.8,45.84,45.75,45.75,4600.0
2016-03-04 09:55:00,45.77,45.88,45.77,45.87,8100.0,45.77,45.88,45.77,45.87,8100.0
2016-03-04 10:00:00,45.86,45.96,45.85,45.93,12410.0,45.86,45.96,45.85,45.93,12410.0
2016-03-04 10:05:00,45.92,46.11,45.89,46.1,25785.0,45.92,46.11,45.89,46.1,25785.0
2016-03-04 10:10:00,46.11,46.24,46.08,46.24,10791.0,46.11,46.24,46.08,46.24,10791.0
2016-03-04 10:15:00,46.24,46.32,46.22,46.26,22338.0,46.24,46.32,46.22,46.26,22338.0
2016-03-04 10:20:00,46.26,46.31,46.17,46.18,19336.0,46.26,46.31,46.17,46.18,19336.0
2016-03-04 10:25:00,46.17,46.25,46.15,46.25,8921.0,46.17,46.25,46.15,46.25,8921.0
2016-03-04 10:30:00,46.25,46.28,46.19,46.19,7692.0,46.25,46.28,46.19,46.19,7692.0
2016-03-04 10:35:00,46.2,46.28,46.2,46.26,8571.0,46.2,46.28,46.2,46.26,8571.0
2016-03-04 10:40:00,46.28,46.4,46.27,46.38,10153.0,46.28,46.4,46.27,46.38,10153.0
2016-03-04 10:45:00,46.38,46.5,46.38,46.49,25197.0,46.38,46.5,46.38,46.49,25197.0
2016-03-04 10:50:00,46.49,46.54,46.44,46.54,23923.0,46.49,46.54,46.44,46.54,23923.0
2016-03-04 10:55:00,46.54,46.54,46.48,46.5,22573.0,46.54,46.54,46.48,46.5,22573.0
2016-03-04 11:00:00,46.5,46.54,46.47,46.47,14954.0,46.5,46.54,46.47,46.47,14954.0
2016-03-04 11:05:00,46.47,46.54,46.46,46.53,15137.0,46.47,46.54,46.46,46.53,15137.0
2016-03-04 11:10:00,46.52,46.59,46.5,46.58,20812.0,46.52,46.59,46.5,46.58,20812.0
2016-03-04 11:15:00,46.59,46.64,46.58,46.64,14517.0,46.59,46.64,46.58,46.64,14517.0
2016-03-04 11:20:00,46.64,46.65,46.61,46.62,20915.0,46.64,46.65,46.61,46.62,20915.0
2016-03-04 11:25:00,46.61,46.62,46.58,46.59,11259.0,46.61,46.62,46.58,46.59,11259.0
2016-03-04 11:30:00,46.58,46.59,46.53,46.54,11220.0,46.58,46.59,46.53,46.54,11220.0
2016-03-04 11:35:00,46.53,46.54,46.45,46.46,11167.0,46.53,46.54,46.45,46.46,11167.0
2016-03-04 11:40:00,46.46,46.46,46.3,46.3,9877.0,46.46,46.46,46.3,46.3,9877.0
2016-03-04 11:45:00,46.31,46.35,46.26,46.31,15015.0,46.31,46.35,46.26,46.31,15015.0
2016-03-04 11:50:00,46.31,46.32,46.2,46.21,13350.0,46.31,46.32,46.2,46.21,13350.0
2016-03-04 11:55:00,46.21,46.38,46.21,46.37,10340.0,46.21,46.38,46.21,46.37,10340.0
2016-03-04 12:00:00,46.35,46.41,46.33,46.4,17162.0,46.35,46.41,46.33,46.4,17162.0
2016-03-04 12:05:00,46.41,46.56,46.41,46.5,82984.0,46.41,46.56,46.41,46.5,82984.0
2016-03-04 12:10:00,46.49,46.67,46.48,46.64,76070.0,46.49,46.67,46.48,46.64,76070.0
2016-03-04 12:15:00,46.63,46.64,46.41,46.53,88334.0,46.63,46.64,46.41,46.53,88334.0
2016-03-04 12:20:00,46.51,46.56,46.32,46.33,28127.0,46.51,46.56,46.32,46.33,28127.0
2016-03-04 12:25:00,46.31,46.34,46.26,46.26,13144.0,46.31,46.34,46.26,46.26,13144.0
2016-03-04 12:30:00,46.28,46.29,46.24,46.24,4255.0,46.28,46.29,46.24,46.24,4255.0
2016-03-04 12:35:00,46.26,46.28,46.17,46.17,5193.0,46.26,46.28,46.17,46.17,5193.0
2016-03-04 12:40:00,46.17,46.36,46.17,46.33,13724.0,46.17,46.36,46.17,46.33,13724.0
2016-03-04 12:45:00,46.32,46.47,46.3,46.47,26778.0,46.32,46.47,46.3,46.47,26778.0
2016-03-04 12:50:00,46.47,46.56,46.45,46.45,34731.0,46.47,46.56,46.45,46.45,34731.0
2016-03-04 12:55:00,46.43,46.43,46.28,46.28,5700.0,46.43,46.43,46.28,46.28,5700.0
2016-03-04 13:00:00,46.28,46.3,46.25,46.26,6465.0,46.28,46.3,46.25,46.26,6465.0
2016-03-04 13:05:00,46.27,46.28,46.24,46.28,4547.0,46.27,46.28,46.24,46.28,4547.0
2016-03-04 13:10:00,46.27,46.27,46.21,46.21,2500.0,46.27,46.27,46.21,46.21,2500.0
2016-03-04 13:15:00,46.21,46.27,46.2,46.25,5717.0,46.21,46.27,46.2,46.25,5717.0
2016-03-04 13:20:00,46.26,46.3,46.26,46.28,3300.0,46.26,46.3,46.26,46.28,3300.0
2016-03-04 13:25:00,46.28,46.29,46.23,46.23,4980.0,46.28,46.29,46.23,46.23,4980.0
2016-03-04 13:30:00,46.23,46.23,46.2,46.21,3921.0,46.23,46.23,46.2,46.21,3921.0
2016-03-04 13:35:00,46.2,46.35,46.2,46.34,4816.0,46.2,46.35,46.2,46.34,4816.0
2016-03-04 13:40:00,46.34,46.35,46.31,46.34,1966.0,46.34,46.35,46.31,46.34,1966.0
2016-03-04 13:45:00,46.34,46.38,46.33,46.34,3600.0,46.34,46.38,46.33,46.34,3600.0
2016-03-04 13:50:00,46.35,46.4,46.35,46.38,5262.0,46.35,46.4,46.35,46.38,5262.0
2016-03-04 13:55:00,46.38,46.4,46.35,46.35,6229.0,46.38,46.4,46.35,46.35,6229.0
2016-03-04 14:00:00,46.34,46.35,46.3,46.31,4218.0,46.34,46.35,46.3,46.31,4218.0
2016-03-04 14:05:00,46.32,46.33,46.3,46.3,6592.0,46.32,46.33,46.3,46.3,6592.0
2016-03-04 14:10:00,46.3,46.31,46.27,46.28,6667.0,46.3,46.31,46.27,46.28,6667.0
2016-03-04 14:15:00,46.28,46.29,46.26,46.26,8214.0,46.28,46.29,46.26,46.26,8214.0
2016-03-04 14:20:00,46.26,46.3,46.25,46.26,5007.0,46.26,46.3,46.25,46.26,5007.0
2016-03-04 14:25:00,46.26,46.36,46.24,46.36,7975.0,46.26,46.36,46.24,46.36,7975.0
2016-03-04 14:30:00,46.36,46.37,46.34,46.34,4894.0,46.36,46.37,46.34,46.34,4894.0
2016-03-04 14:35:00,46.33,46.33,46.26,46.26,5567.0,46.33,46.33,46.26,46.26,5567.0
2016-03-04 14:40:00,46.26,46.26,46.2,46.21,6134.0,46.26,46.26,46.2,46.21,6134.0
2016-03-04 14:45:00,46.2,46.26,46.2,46.25,4000.0,46.2,46.26,46.2,46.25,4000.0
2016-03-04 14:50:00,46.24,46.25,46.21,46.21,9823.0,46.24,46.25,46.21,46.21,9823.0
2016-03-04 14:55:00,46.2,46.2,46.15,46.15,7721.0,46.2,46.2,46.15,46.15,7721.0
2016-03-04 15:00:00,46.16,46.16,46.1,46.1,13641.0,46.16,46.16,46.1,46.1,13641.0
2016-03-04 15:05:00,46.11,46.14,46.09,46.11,9393.0,46.11,46.14,46.09,46.11,9393.0
2016-03-04 15:10:00,46.11,46.11,46.06,46.07,6580.0,46.11,46.11,46.06,46.07,6580.0
2016-03-04 15:15:00,46.07,46.2,46.07,46.2,13558.0,46.07,46.2,46.07,46.2,13558.0
2016-03-04 15:20:00,46.2,46.21,46.17,46.2,4403.0,46.2,46.21,46.17,46.2,4403.0
2016-03-04 15:25:00,46.19,46.25,46.19,46.24,9946.0,46.19,46.25,46.19,46.24,9946.0
2016-03-04 15:30:00,46.24,46.28,46.21,46.23,9995.0,46.24,46.28,46.21,46.23,9995.0
2016-03-04 15:35:00,46.23,46.26,46.2,46.23,14305.0,46.23,46.26,46.2,46.23,14305.0
2016-03-04 15:40:00,46.23,46.28,46.22,46.27,14003.0,46.23,46.28,46.22,46.27,14003.0
2016-03-04 15:45:00,46.26,46.26,46.2,46.2,12241.0,46.26,46.26,46.2,46.2,12241.0
2016-03-04 15:50:00,46.21,46.21,46.19,46.19,16636.0,46.21,46.21,46.19,46.19,16636.0
2016-03-04 15:55:00,46.19,46.23,46.16,46.23,74195.0,46.19,46.23,46.16,46.23,74195.0
2016-03-07 09:30:00,45.95,46.09,45.43,45.82,12705.0,45.95,46.09,45.43,45.82,12705.0
2016-03-07 09:35:00,45.91,46.22,45.83,46.17,17835.0,45.91,46.22,45.83,46.17,17835.0
2016-03-07 09:40:00,46.22,46.22,46.0,46.13,5838.0,46.22,46.22,46.0,46.13,5838.0
2016-03-07 09:45:00,46.24,46.24,46.08,46.15,2821.0,46.24,46.24,46.08,46.15,2821.0
2016-03-07 09:50:00,46.18,46.18,46.0,46.06,2914.0,46.18,46.18,46.0,46.06,2914.0
2016-03-07 09:55:00,46.06,46.11,46.02,46.09,5504.0,46.06,46.11,46.02,46.09,5504.0
2016-03-07 10:00:00,46.06,46.15,46.01,46.12,3313.0,46.06,46.15,46.01,46.12,3313.0
2016-03-07 10:05:00,46.19,46.19,46.1,46.1,2955.0,46.19,46.19,46.1,46.1,2955.0
2016-03-07 10:10:00,46.11,46.11,46.01,46.05,8131.0,46.11,46.11,46.01,46.05,8131.0
2016-03-07 10:15:00,46.05,46.13,46.0,46.13,7243.0,46.05,46.13,46.0,46.13,7243.0
2016-03-07 10:20:00,46.11,46.11,46.02,46.06,6201.0,46.11,46.11,46.02,46.06,6201.0
2016-03-07 10:25:00,46.07,46.1,46.01,46.04,4142.0,46.07,46.1,46.01,46.04,4142.0
2016-03-07 10:30:00,46.06,46.06,46.0,46.01,4900.0,46.06,46.06,46.0,46.01,4900.0
2016-03-07 10:35:00,46.04,46.09,46.02,46.08,7700.0,46.04,46.09,46.02,46.08,7700.0
2016-03-07 10:40:00,46.06,46.11,46.05,46.07,4297.0,46.06,46.11,46.05,46.07,4297.0
2016-03-07 10:45:00,46.07,46.12,46.05,46.05,4828.0,46.07,46.12,46.05,46.05,4828.0
2016-03-07 10:50:00,46.04,46.07,45.97,46.0,7342.0,46.04,46.07,45.97,46.0,7342.0
2016-03-07 10:55:00,46.0,46.08,46.0,46.08,4700.0,46.0,46.08,46.0,46.08,4700.0
2016-03-07 11:00:00,46.06,46.06,46.01,46.02,4099.0,46.06,46.06,46.01,46.02,4099.0
2016-03-07 11:05:00,46.02,46.05,45.99,46.03,9333.0,46.02,46.05,45.99,46.03,9333.0
2016-03-07 11:10:00,46.03,46.1,46.03,46.1,1900.0,46.03,46.1,46.03,46.1,1900.0
2016-03-07 11:15:00,46.09,46.09,46.02,46.04,4685.0,46.09,46.09,46.02,46.04,4685.0
2016-03-07 11:20:00,46.04,46.09,46.03,46.04,4378.0,46.04,46.09,46.03,46.04,4378.0
2016-03-07 11:25:00,46.04,46.06,46.0,46.03,6256.0,46.04,46.06,46.0,46.03,6256.0
2016-03-07 11:30:00,46.02,46.16,46.02,46.16,4345.0,46.02,46.16,46.02,46.16,4345.0
2016-03-07 11:35:00,46.18,46.22,46.16,46.21,2509.0,46.18,46.22,46.16,46.21,2509.0
2016-03-07 11:40:00,46.2,46.22,46.18,46.22,6500.0,46.2,46.22,46.18,46.22,6500.0
2016-03-07 11:45:00,46.23,46.26,46.21,46.24,5874.0,46.23,46.26,46.21,46.24,5874.0
2016-03-07 11:50:00,46.23,46.25,46.21,46.23,2999.0,46.23,46.25,46.21,46.23,2999.0
2016-03-07 11:55:00,46.23,46.23,46.14,46.17,5712.0,46.23,46.23,46.14,46.17,5712.0
2016-03-07 12:00:00,46.15,46.18,46.12,46.14,4828.0,46.15,46.18,46.12,46.14,4828.0
2016-03-07 12:05:00,46.14,46.15,46.09,46.15,2918.0,46.14,46.15,46.09,46.15,2918.0
2016-03-07 12:10:00,46.16,46.2,46.16,46.2,3267.0,46.16,46.2,46.16,46.2,3267.0
2016-03-07 12:15:00,46.19,46.2,46.18,46.19,1344.0,46.19,46.2,46.18,46.19,1344.0
2016-03-07 12:20:00,46.2,46.21,46.19,46.2,2386.0,46.2,46.21,46.19,46.2,2386.0
2016-03-07 12:25:00,46.2,46.21,46.19,46.21,2200.0,46.2,46.21,46.19,46.21,2200.0
2016-03-07 12:30:00,46.21,46.24,46.17,46.23,5328.0,46.21,46.24,46.17,46.23,5328.0
2016-03-07 12:35:00,46.23,46.23,46.18,46.19,3829.0,46.23,46.23,46.18,46.19,3829.0
2016-03-07 12:40:00,46.18,46.2,46.17,46.2,5741.0,46.18,46.2,46.17,46.2,5741.0
2016-03-07 12:45:00,46.19,46.19,46.13,46.16,4482.0,46.19,46.19,46.13,46.16,4482.0
2016-03-07 12:50:00,46.16,46.16,46.12,46.15,3200.0,46.16,46.16,46.12,46.15,3200.0
2016-03-07 12:55:00,46.15,46.17,46.15,46.16,1791.0,46.15,46.17,46.15,46.16,1791.0
2016-03-07 13:00:00,46.15,46.21,46.14,46.21,28646.0,46.15,46.21,46.14,46.21,28646.0
2016-03-07 13:05:00,46.21,46.32,46.21,46.32,2600.0,46.21,46.32,46.21,46.32,2600.0
2016-03-07 13:10:00,46.32,46.36,46.32,46.34,1800.0,46.32,46.36,46.32,46.34,1800.0
2016-03-07 13:15:00,46.34,46.35,46.3,46.32,5991.0,46.34,46.35,46.3,46.32,5991.0
2016-03-07 13:20:00,46.32,46.32,46.21,46.22,5550.0,46.32,46.32,46.21,46.22,5550.0
2016-03-07 13:25:00,46.22,46.24,46.2,46.23,3646.0,46.22,46.24,46.2,46.23,3646.0
2016-03-07 13:30:00,46.22,46.22,46.19,46.21,2098.0,46.22,46.22,46.19,46.21,2098.0
2016-03-07 13:35:00,46.2,46.2,46.12,46.12,9346.0,46.2,46.2,46.12,46.12,9346.0
2016-03-07 13:40:00,46.12,46.14,46.1,46.13,3022.0,46.12,46.14,46.1,46.13,3022.0
2016-03-07 13:45:00,46.1,46.11,46.07,46.08,3000.0,46.1,46.11,46.07,46.08,3000.0
2016-03-07 13:50:00,46.1,46.1,46.08,46.08,2097.0,46.1,46.1,46.08,46.08,2097.0
2016-03-07 13:55:00,46.07,46.08,46.02,46.07,5009.0,46.07,46.08,46.02,46.07,5009.0
2016-03-07 14:00:00,46.07,46.1,46.05,46.05,7696.0,46.07,46.1,46.05,46.05,7696.0
2016-03-07 14:05:00,46.04,46.08,46.03,46.08,2210.0,46.04,46.08,46.03,46.08,2210.0
2016-03-07 14:10:00,46.07,46.1,46.06,46.09,3504.0,46.07,46.1,46.06,46.09,3504.0
2016-03-07 14:15:00,46.08,46.09,46.06,46.07,3600.0,46.08,46.09,46.06,46.07,3600.0
2016-03-07 14:20:00,46.03,46.06,46.03,46.05,1796.0,46.03,46.06,46.03,46.05,1796.0
2016-03-07 14:25:00,46.05,46.06,46.01,46.03,4306.0,46.05,46.06,46.01,46.03,4306.0
2016-03-07 14:30:00,46.02,46.05,45.98,45.98,9199.0,46.02,46.05,45.98,45.98,9199.0
2016-03-07 14:35:00,45.98,45.98,45.86,45.89,10969.0,45.98,45.98,45.86,45.89,10969.0
2016-03-07 14:40:00,45.89,45.91,45.87,45.91,3421.0,45.89,45.91,45.87,45.91,3421.0
2016-03-07 14:45:00,45.92,45.93,45.88,45.91,4038.0,45.92,45.93,45.88,45.91,4038.0
2016-03-07 14:50:00,45.91,45.95,45.91,45.93,1645.0,45.91,45.95,45.91,45.93,1645.0
2016-03-07 14:55:00,45.95,45.96,45.93,45.94,3259.0,45.95,45.96,45.93,45.94,3259.0
2016-03-07 15:00:00,45.95,45.95,45.89,45.91,4450.0,45.95,45.95,45.89,45.91,4450.0
2016-03-07 15:05:00,45.91,45.97,45.89,45.97,4145.0,45.91,45.97,45.89,45.97,4145.0
2016-03-07 15:10:00,45.98,46.08,45.98,46.08,3080.0,45.98,46.08,45.98,46.08,3080.0
2016-03-07 15:15:00,46.09,46.17,46.09,46.15,12074.0,46.09,46.17,46.09,46.15,12074.0
2016-03-07 15:20:00,46.15,46.15,46.06,46.12,5850.0,46.15,46.15,46.06,46.12,5850.0
2016-03-07 15:25:00,46.12,46.15,46.11,46.14,3301.0,46.12,46.15,46.11,46.14,3301.0
2016-03-07 15:30:00,46.14,46.2,46.14,46.17,9509.0,46.14,46.2,46.14,46.17,9509.0
2016-03-07 15:35:00,46.16,46.29,46.15,46.26,19943.0,46.16,46.29,46.15,46.26,19943.0
2016-03-07 15:40:00,46.26,46.26,46.2,46.21,12347.0,46.26,46.26,46.2,46.21,12347.0
2016-03-07 15:45:00,46.19,46.21,46.09,46.09,11969.0,46.19,46.21,46.09,46.09,11969.0
2016-03-07 15:50:00,46.08,46.16,46.06,46.09,16903.0,46.08,46.16,46.06,46.09,16903.0
2016-03-07 15:55:00,46.1,46.14,46.06,46.13,44411.0,46.1,46.14,46.06,46.13,44411.0
2016-03-08 09:30:00,45.79,45.91,45.39,45.74,4922.0,45.79,45.91,45.39,45.74,4922.0
2016-03-08 09:35:00,45.75,46.06,45.71,45.89,4897.0,45.75,46.06,45.71,45.89,4897.0
2016-03-08 09:40:00,45.89,45.93,45.8,45.86,5647.0,45.89,45.93,45.8,45.86,5647.0
2016-03-08 09:45:00,45.83,46.05,45.83,46.02,3318.0,45.83,46.05,45.83,46.02,3318.0
2016-03-08 09:50:00,46.03,46.03,45.81,45.86,7300.0,46.03,46.03,45.81,45.86,7300.0
2016-03-08 09:55:00,45.84,45.9,45.81,45.83,2697.0,45.84,45.9,45.81,45.83,2697.0
2016-03-08 10:00:00,45.82,45.85,45.75,45.76,2208.0,45.82,45.85,45.75,45.76,2208.0
2016-03-08 10:05:00,45.77,45.78,45.57,45.57,2800.0,45.77,45.78,45.57,45.57,2800.0
2016-03-08 10:10:00,45.58,45.71,45.58,45.66,6935.0,45.58,45.71,45.58,45.66,6935.0
2016-03-08 10:15:00,45.66,45.7,45.62,45.66,5823.0,45.66,45.7,45.62,45.66,5823.0
2016-03-08 10:20:00,45.61,45.63,45.56,45.57,7000.0,45.61,45.63,45.56,45.57,7000.0
2016-03-08 10:25:00,45.55,45.56,45.43,45.43,1700.0,45.55,45.56,45.43,45.43,1700.0
2016-03-08 10:30:00,45.41,45.48,45.36,45.43,11900.0,45.41,45.48,45.36,45.43,11900.0
2016-03-08 10:35:00,45.45,45.53,45.45,45.46,3903.0,45.45,45.53,45.45,45.46,3903.0
2016-03-08 10:40:00,45.44,45.48,45.4,45.45,5800.0,45.44,45.48,45.4,45.45,5800.0
2016-03-08 10:45:00,45.43,45.5,45.43,45.49,9721.0,45.43,45.5,45.43,45.49,9721.0
2016-03-08 10:50:00,45.48,45.54,45.47,45.52,7800.0,45.48,45.54,45.47,45.52,7800.0
2016-03-08 10:55:00,45.52,45.57,45.51,45.57,7200.0,45.52,45.57,45.51,45.57,7200.0
2016-03-08 11:00:00,45.58,45.63,45.57,45.63,4700.0,45.58,45.63,45.57,45.63,4700.0
2016-03-08 11:05:00,45.63,45.69,45.61,45.68,11910.0,45.63,45.69,45.61,45.68,11910.0
2016-03-08 11:10:00,45.68,45.69,45.58,45.6,6300.0,45.68,45.69,45.58,45.6,6300.0
2016-03-08 11:15:00,45.6,45.65,45.59,45.62,4400.0,45.6,45.65,45.59,45.62,4400.0
2016-03-08 11:20:00,45.62,45.62,45.51,45.52,4500.0,45.62,45.62,45.51,45.52,4500.0
2016-03-08 11:25:00,45.52,45.65,45.5,45.63,5990.0,45.52,45.65,45.5,45.63,5990.0
2016-03-08 11:30:00,45.62,45.64,45.59,45.61,4500.0,45.62,45.64,45.59,45.61,4500.0
2016-03-08 11:35:00,45.61,45.61,45.58,45.59,5028.0,45.61,45.61,45.58,45.59,5028.0
2016-03-08 11:40:00,45.56,45.63,45.56,45.62,12348.0,45.56,45.63,45.56,45.62,12348.0
2016-03-08 11:45:00,45.63,45.64,45.6,45.6,4200.0,45.63,45.64,45.6,45.6,4200.0
2016-03-08 11:50:00,45.61,45.7,45.61,45.64,5200.0,45.61,45.7,45.61,45.64,5200.0
2016-03-08 11:55:00,45.65,45.7,45.65,45.69,3780.0,45.65,45.7,45.65,45.69,3780.0
2016-03-08 12:00:00,45.69,45.7,45.63,45.65,4501.0,45.69,45.7,45.63,45.65,4501.0
2016-03-08 12:05:00,45.65,45.69,45.64,45.69,4758.0,45.65,45.69,45.64,45.69,4758.0
2016-03-08 12:10:00,45.68,45.71,45.68,45.69,3100.0,45.68,45.71,45.68,45.69,3100.0
2016-03-08 12:15:00,45.7,45.75,45.68,45.73,5697.0,45.7,45.75,45.68,45.73,5697.0
2016-03-08 12:20:00,45.72,45.74,45.69,45.71,6558.0,45.72,45.74,45.69,45.71,6558.0
2016-03-08 12:25:00,45.71,45.74,45.69,45.73,4407.0,45.71,45.74,45.69,45.73,4407.0
2016-03-08 12:30:00,45.73,45.75,45.72,45.74,6823.0,45.73,45.75,45.72,45.74,6823.0
2016-03-08 12:35:00,45.74,45.78,45.71,45.76,14246.0,45.74,45.78,45.71,45.76,14246.0
2016-03-08 12:40:00,45.76,45.79,45.76,45.77,3200.0,45.76,45.79,45.76,45.77,3200.0
2016-03-08 12:45:00,45.77,45.77,45.74,45.75,4700.0,45.77,45.77,45.74,45.75,4700.0
2016-03-08 12:50:00,45.74,45.74,45.71,45.72,6730.0,45.74,45.74,45.71,45.72,6730.0
2016-03-08 12:55:00,45.73,45.79,45.73,45.77,5300.0,45.73,45.79,45.73,45.77,5300.0
2016-03-08 13:00:00,45.77,45.78,45.72,45.73,8700.0,45.77,45.78,45.72,45.73,8700.0
2016-03-08 13:05:00,45.73,45.79,45.72,45.76,9550.0,45.73,45.79,45.72,45.76,9550.0
2016-03-08 13:10:00,45.77,45.79,45.76,45.77,6090.0,45.77,45.79,45.76,45.77,6090.0
2016-03-08 13:15:00,45.76,45.82,45.75,45.79,4210.0,45.76,45.82,45.75,45.79,4210.0
2016-03-08 13:20:00,45.8,45.86,45.8,45.84,3266.0,45.8,45.86,45.8,45.84,3266.0
2016-03-08 13:25:00,45.85,45.91,45.84,45.91,6167.0,45.85,45.91,45.84,45.91,6167.0
2016-03-08 13:30:00,45.91,45.91,45.87,45.87,3900.0,45.91,45.91,45.87,45.87,3900.0
2016-03-08 13:35:00,45.87,45.89,45.86,45.89,3250.0,45.87,45.89,45.86,45.89,3250.0
2016-03-08 13:40:00,45.89,45.95,45.88,45.94,7116.0,45.89,45.95,45.88,45.94,7116.0
2016-03-08 13:45:00,45.94,45.95,45.9,45.9,4000.0,45.94,45.95,45.9,45.9,4000.0
2016-03-08 13:50:00,45.89,45.91,45.89,45.9,3491.0,45.89,45.91,45.89,45.9,3491.0
2016-03-08 13:55:00,45.9,45.94,45.9,45.92,6572.0,45.9,45.94,45.9,45.92,6572.0
2016-03-08 14:00:00,45.91,45.92,45.88,45.91,5500.0,45.91,45.92,45.88,45.91,5500.0
2016-03-08 14:05:00,45.9,45.91,45.89,45.9,9000.0,45.9,45.91,45.89,45.9,9000.0
2016-03-08 14:10:00,45.9,45.9,45.87,45.88,9880.0,45.9,45.9,45.87,45.88,9880.0
2016-03-08 14:15:00,45.87,45.87,45.8,45.8,5314.0,45.87,45.87,45.8,45.8,5314.0
2016-03-08 14:20:00,45.81,45.82,45.7,45.7,9290.0,45.81,45.82,45.7,45.7,9290.0
2016-03-08 14:25:00,45.68,45.72,45.65,45.65,11202.0,45.68,45.72,45.65,45.65,11202.0
2016-03-08 14:30:00,45.64,45.68,45.64,45.68,10887.0,45.64,45.68,45.64,45.68,10887.0
2016-03-08 14:35:00,45.69,45.72,45.65,45.66,12200.0,45.69,45.72,45.65,45.66,12200.0
2016-03-08 14:40:00,45.66,45.69,45.64,45.68,10300.0,45.66,45.69,45.64,45.68,10300.0
2016-03-08 14:45:00,45.67,45.7,45.67,45.67,11912.0,45.67,45.7,45.67,45.67,11912.0
2016-03-08 14:50:00,45.67,45.68,45.56,45.58,9860.0,45.67,45.68,45.56,45.58,9860.0
2016-03-08 14:55:00,45.57,45.61,45.52,45.56,13798.0,45.57,45.61,45.52,45.56,13798.0
2016-03-08 15:00:00,45.55,45.61,45.55,45.56,6002.0,45.55,45.61,45.55,45.56,6002.0
2016-03-08 15:05:00,45.55,45.56,45.51,45.51,5600.0,45.55,45.56,45.51,45.51,5600.0
2016-03-08 15:10:00,45.51,45.61,45.51,45.57,9150.0,45.51,45.61,45.51,45.57,9150.0
2016-03-08 15:15:00,45.56,45.56,45.46,45.47,4684.0,45.56,45.56,45.46,45.47,4684.0
2016-03-08 15:20:00,45.47,45.53,45.46,45.52,8943.0,45.47,45.53,45.46,45.52,8943.0
2016-03-08 15:25:00,45.53,45.53,45.45,45.45,21404.0,45.53,45.53,45.45,45.45,21404.0
2016-03-08 15:30:00,45.46,45.49,45.45,45.47,9485.0,45.46,45.49,45.45,45.47,9485.0
2016-03-08 15:35:00,45.46,45.52,45.46,45.5,5800.0,45.46,45.52,45.46,45.5,5800.0
2016-03-08 15:40:00,45.49,45.61,45.49,45.59,16150.0,45.49,45.61,45.49,45.59,16150.0
2016-03-08 15:45:00,45.59,45.64,45.59,45.59,18040.0,45.59,45.64,45.59,45.59,18040.0
2016-03-08 15:50:00,45.6,45.66,45.6,45.6,49981.0,45.6,45.66,45.6,45.6,49981.0
2016-03-08 15:55:00,45.6,45.64,45.59,45.63,132590.0,45.6,45.64,45.59,45.63,132590.0
2016-03-09 09:30:00,45.85,45.9,45.64,45.9,7655.0,45.85,45.9,45.64,45.9,7655.0
2016-03-09 09:35:00,45.98,45.98,45.78,45.83,6803.0,45.98,45.98,45.78,45.83,6803.0
2016-03-09 09:40:00,45.9,46.02,45.87,45.99,7670.0,45.9,46.02,45.87,45.99,7670.0
2016-03-09 09:45:00,45.98,46.0,45.9,45.97,3200.0,45.98,46.0,45.9,45.97,3200.0
2016-03-09 09:50:00,45.95,45.98,45.88,45.96,3546.0,45.95,45.98,45.88,45.96,3546.0
2016-03-09 09:55:00,45.98,46.02,45.92,45.96,8542.0,45.98,46.02,45.92,45.96,8542.0
2016-03-09 10:00:00,45.97,46.0,45.86,45.91,4449.0,45.97,46.0,45.86,45.91,4449.0
2016-03-09 10:05:00,45.9,45.9,45.82,45.82,6053.0,45.9,45.9,45.82,45.82,6053.0
2016-03-09 10:10:00,45.8,45.88,45.79,45.87,6450.0,45.8,45.88,45.79,45.87,6450.0
2016-03-09 10:15:00,45.85,45.87,45.78,45.81,4111.0,45.85,45.87,45.78,45.81,4111.0
2016-03-09 10:20:00,45.78,45.95,45.76,45.89,15699.0,45.78,45.95,45.76,45.89,15699.0
2016-03-09 10:25:00,45.88,45.9,45.82,45.82,3200.0,45.88,45.9,45.82,45.82,3200.0
2016-03-09 10:30:00,45.84,45.93,45.83,45.85,8644.0,45.84,45.93,45.83,45.85,8644.0
2016-03-09 10:35:00,45.83,45.95,45.83,45.92,5866.0,45.83,45.95,45.83,45.92,5866.0
2016-03-09 10:40:00,45.93,45.95,45.88,45.88,5300.0,45.93,45.95,45.88,45.88,5300.0
2016-03-09 10:45:00,45.87,45.87,45.77,45.79,7821.0,45.87,45.87,45.77,45.79,7821.0
2016-03-09 10:50:00,45.79,45.79,45.65,45.68,8503.0,45.79,45.79,45.65,45.68,8503.0
2016-03-09 10:55:00,45.66,45.68,45.61,45.62,5797.0,45.66,45.68,45.61,45.62,5797.0
2016-03-09 11:00:00,45.6,45.65,45.59,45.65,3838.0,45.6,45.65,45.59,45.65,3838.0
2016-03-09 11:05:00,45.64,45.67,45.63,45.64,4000.0,45.64,45.67,45.63,45.64,4000.0
2016-03-09 11:10:00,45.65,45.72,45.64,45.7,11926.0,45.65,45.72,45.64,45.7,11926.0
2016-03-09 11:15:00,45.71,45.71,45.68,45.68,5078.0,45.71,45.71,45.68,45.68,5078.0
2016-03-09 11:20:00,45.68,45.68,45.55,45.57,22900.0,45.68,45.68,45.55,45.57,22900.0
2016-03-09 11:25:00,45.57,45.6,45.57,45.59,4621.0,45.57,45.6,45.57,45.59,4621.0
2016-03-09 11:30:00,45.59,45.63,45.59,45.59,13034.0,45.59,45.63,45.59,45.59,13034.0
2016-03-09 11:35:00,45.6,45.67,45.6,45.65,8400.0,45.6,45.67,45.6,45.65,8400.0
2016-03-09 11:40:00,45.65,45.67,45.57,45.58,4234.0,45.65,45.67,45.57,45.58,4234.0
2016-03-09 11:45:00,45.58,45.61,45.57,45.6,4951.0,45.58,45.61,45.57,45.6,4951.0
2016-03-09 11:50:00,45.6,45.66,45.6,45.66,2961.0,45.6,45.66,45.6,45.66,2961.0
2016-03-09 11:55:00,45.64,45.66,45.62,45.66,2950.0,45.64,45.66,45.62,45.66,2950.0
2016-03-09 12:00:00,45.63,45.63,45.6,45.63,3500.0,45.63,45.63,45.6,45.63,3500.0
2016-03-09 12:05:00,45.62,45.64,45.61,45.64,4309.0,45.62,45.64,45.61,45.64,4309.0
2016-03-09 12:10:00,45.64,45.66,45.6,45.64,9866.0,45.64,45.66,45.6,45.64,9866.0
2016-03-09 12:15:00,45.66,45.67,45.61,45.63,3400.0,45.66,45.67,45.61,45.63,3400.0
2016-03-09 12:20:00,45.63,45.63,45.62,45.63,14646.0,45.63,45.63,45.62,45.63,14646.0
2016-03-09 12:25:00,45.63,45.65,45.62,45.64,19908.0,45.63,45.65,45.62,45.64,19908.0
2016-03-09 12:30:00,45.65,45.65,45.62,45.62,3000.0,45.65,45.65,45.62,45.62,3000.0
2016-03-09 12:35:00,45.61,45.63,45.58,45.63,4934.0,45.61,45.63,45.58,45.63,4934.0
2016-03-09 12:40:00,45.63,45.63,45.61,45.62,2887.0,45.63,45.63,45.61,45.62,2887.0
2016-03-09 12:45:00,45.6,45.61,45.59,45.59,3598.0,45.6,45.61,45.59,45.59,3598.0
2016-03-09 12:50:00,45.59,45.59,45.56,45.56,1945.0,45.59,45.59,45.56,45.56,1945.0
2016-03-09 12:55:00,45.56,45.58,45.54,45.54,3950.0,45.56,45.58,45.54,45.54,3950.0
2016-03-09 13:00:00,45.55,45.58,45.54,45.54,4550.0,45.55,45.58,45.54,45.54,4550.0
2016-03-09 13:05:00,45.54,45.54,45.52,45.52,5300.0,45.54,45.54,45.52,45.52,5300.0
2016-03-09 13:10:00,45.52,45.57,45.52,45.56,3300.0,45.52,45.57,45.52,45.56,3300.0
2016-03-09 13:15:00,45.54,45.54,45.49,45.49,7600.0,45.54,45.54,45.49,45.49,7600.0
2016-03-09 13:20:00,45.5,45.53,45.5,45.53,3544.0,45.5,45.53,45.5,45.53,3544.0
2016-03-09 13:25:00,45.53,45.54,45.52,45.53,2150.0,45.53,45.54,45.52,45.53,2150.0
2016-03-09 13:30:00,45.54,45.54,45.54,45.54,3758.0,45.54,45.54,45.54,45.54,3758.0
2016-03-09 13:35:00,45.54,45.59,45.54,45.58,3800.0,45.54,45.59,45.54,45.58,3800.0
2016-03-09 13:40:00,45.58,45.58,45.52,45.53,4500.0,45.58,45.58,45.52,45.53,4500.0
2016-03-09 13:45:00,45.53,45.58,45.53,45.58,5950.0,45.53,45.58,45.53,45.58,5950.0
2016-03-09 13:50:00,45.58,45.59,45.57,45.57,2800.0,45.58,45.59,45.57,45.57,2800.0
2016-03-09 13:55:00,45.57,45.62,45.57,45.61,5926.0,45.57,45.62,45.57,45.61,5926.0
2016-03-09 14:00:00,45.62,45.7,45.62,45.7,7632.0,45.62,45.7,45.62,45.7,7632.0
2016-03-09 14:05:00,45.71,45.74,45.71,45.74,8151.0,45.71,45.74,45.71,45.74,8151.0
2016-03-09 14:10:00,45.74,45.74,45.7,45.7,4100.0,45.74,45.74,45.7,45.7,4100.0
2016-03-09 14:15:00,45.69,45.72,45.69,45.72,6901.0,45.69,45.72,45.69,45.72,6901.0
2016-03-09 14:20:00,45.72,45.74,45.69,45.72,6664.0,45.72,45.74,45.69,45.72,6664.0
2016-03-09 14:25:00,45.73,45.73,45.69,45.7,8867.0,45.73,45.73,45.69,45.7,8867.0
2016-03-09 14:30:00,45.7,45.71,45.65,45.65,3741.0,45.7,45.71,45.65,45.65,3741.0
2016-03-09 14:35:00,45.65,45.68,45.65,45.68,5818.0,45.65,45.68,45.65,45.68,5818.0
2016-03-09 14:40:00,45.67,45.7,45.65,45.7,4931.0,45.67,45.7,45.65,45.7,4931.0
2016-03-09 14:45:00,45.71,45.74,45.66,45.73,21896.0,45.71,45.74,45.66,45.73,21896.0
2016-03-09 14:50:00,45.74,45.78,45.72,45.76,4637.0,45.74,45.78,45.72,45.76,4637.0
2016-03-09 14:55:00,45.76,45.78,45.76,45.77,5560.0,45.76,45.78,45.76,45.77,5560.0
2016-03-09 15:00:00,45.77,45.78,45.76,45.78,5948.0,45.77,45.78,45.76,45.78,5948.0
2016-03-09 15:05:00,45.78,45.81,45.71,45.71,10200.0,45.78,45.81,45.71,45.71,10200.0
2016-03-09 15:10:00,45.71,45.74,45.67,45.67,8276.0,45.71,45.74,45.67,45.67,8276.0
2016-03-09 15:15:00,45.67,45.68,45.62,45.64,5400.0,45.67,45.68,45.62,45.64,5400.0
2016-03-09 15:20:00,45.64,45.64,45.62,45.64,9141.0,45.64,45.64,45.62,45.64,9141.0
2016-03-09 15:25:00,45.64,45.64,45.61,45.63,5053.0,45.64,45.64,45.61,45.63,5053.0
2016-03-09 15:30:00,45.63,45.68,45.6,45.65,10925.0,45.63,45.68,45.6,45.65,10925.0
2016-03-09 15:35:00,45.64,45.64,45.6,45.61,8819.0,45.64,45.64,45.6,45.61,8819.0
2016-03-09 15:40:00,45.6,45.66,45.6,45.65,14729.0,45.6,45.66,45.6,45.65,14729.0
2016-03-09 15:45:00,45.65,45.65,45.61,45.62,14473.0,45.65,45.65,45.61,45.62,14473.0
2016-03-09 15:50:00,45.62,45.69,45.61,45.69,21665.0,45.62,45.69,45.61,45.69,21665.0
2016-03-09 15:55:00,45.69,45.79,45.67,45.78,143169.0,45.69,45.79,45.67,45.78,143169.0
2016-03-10 09:30:00,45.86,46.11,45.86,46.09,5764.0,45.86,46.11,45.86,46.09,5764.0
2016-03-10 09:35:00,46.12,46.12,45.86,46.09,5100.0,46.12,46.12,45.86,46.09,5100.0
2016-03-10 09:40:00,46.08,46.17,46.08,46.15,7800.0,46.08,46.17,46.08,46.15,7800.0
2016-03-10 09:45:00,46.14,46.17,46.07,46.13,5400.0,46.14,46.17,46.07,46.13,5400.0
2016-03-10 09:50:00,46.13,46.13,46.03,46.13,5478.0,46.13,46.13,46.03,46.13,5478.0
2016-03-10 09:55:00,46.11,46.16,46.08,46.1,3833.0,46.11,46.16,46.08,46.1,3833.0
2016-03-10 10:00:00,46.11,46.11,46.07,46.11,2700.0,46.11,46.11,46.07,46.11,2700.0
2016-03-10 10:05:00,46.1,46.1,46.01,46.02,4600.0,46.1,46.1,46.01,46.02,4600.0
2016-03-10 10:10:00,46.03,46.05,45.93,46.03,3800.0,46.03,46.05,45.93,46.03,3800.0
2016-03-10 10:15:00,46.02,46.1,45.99,45.99,3100.0,46.02,46.1,45.99,45.99,3100.0
2016-03-10 10:20:00,45.99,46.0,45.83,45.93,6039.0,45.99,46.0,45.83,45.93,6039.0
2016-03-10 10:25:00,45.91,45.94,45.86,45.9,2300.0,45.91,45.94,45.86,45.9,2300.0
2016-03-10 10:30:00,45.88,45.88,45.67,45.68,2800.0,45.88,45.88,45.67,45.68,2800.0
2016-03-10 10:35:00,45.64,45.64,45.55,45.6,2600.0,45.64,45.64,45.55,45.6,2600.0
2016-03-10 10:40:00,45.59,45.65,45.55,45.61,2218.0,45.59,45.65,45.55,45.61,2218.0
2016-03-10 10:45:00,45.63,45.71,45.63,45.69,1600.0,45.63,45.71,45.63,45.69,1600.0
2016-03-10 10:50:00,45.68,45.68,45.59,45.62,5080.0,45.68,45.68,45.59,45.62,5080.0
2016-03-10 10:55:00,45.6,45.61,45.49,45.5,3145.0,45.6,45.61,45.49,45.5,3145.0
2016-03-10 11:00:00,45.51,45.52,45.39,45.44,4117.0,45.51,45.52,45.39,45.44,4117.0
2016-03-10 11:05:00,45.45,45.55,45.41,45.52,2100.0,45.45,45.55,45.41,45.52,2100.0
2016-03-10 11:10:00,45.52,45.52,45.4,45.43,2900.0,45.52,45.52,45.4,45.43,2900.0
2016-03-10 11:15:00,45.45,45.45,45.37,45.39,2100.0,45.45,45.45,45.37,45.39,2100.0
2016-03-10 11:20:00,45.32,45.35,45.26,45.28,3747.0,45.32,45.35,45.26,45.28,3747.0
2016-03-10 11:25:00,45.26,45.3,45.2,45.27,2157.0,45.26,45.3,45.2,45.27,2157.0
2016-03-10 11:30:00,45.28,45.31,45.12,45.13,4600.0,45.28,45.31,45.12,45.13,4600.0
2016-03-10 11:35:00,45.12,45.25,45.12,45.23,8141.0,45.12,45.25,45.12,45.23,8141.0
2016-03-10 11:40:00,45.23,45.36,45.23,45.33,3300.0,45.23,45.36,45.23,45.33,3300.0
2016-03-10 11:45:00,45.3,45.44,45.27,45.44,2000.0,45.3,45.44,45.27,45.44,2000.0
2016-03-10 11:50:00,45.43,45.43,45.38,45.4,2962.0,45.43,45.43,45.38,45.4,2962.0
2016-03-10 11:55:00,45.4,45.48,45.4,45.4,1854.0,45.4,45.48,45.4,45.4,1854.0
2016-03-10 12:00:00,45.38,45.48,45.36,45.45,1700.0,45.38,45.48,45.36,45.45,1700.0
2016-03-10 12:05:00,45.43,45.45,45.34,45.44,19113.0,45.43,45.45,45.34,45.44,19113.0
2016-03-10 12:10:00,45.43,45.45,45.39,45.43,1000.0,45.43,45.45,45.39,45.43,1000.0
2016-03-10 12:15:00,45.41,45.51,45.41,45.51,4300.0,45.41,45.51,45.41,45.51,4300.0
2016-03-10 12:20:00,45.51,45.52,45.37,45.37,2507.0,45.51,45.52,45.37,45.37,2507.0
2016-03-10 12:25:00,45.38,45.44,45.38,45.4,1544.0,45.38,45.44,45.38,45.4,1544.0
2016-03-10 12:30:00,45.4,45.4,45.31,45.36,1400.0,45.4,45.4,45.31,45.36,1400.0
2016-03-10 12:35:00,45.38,45.38,45.15,45.15,2611.0,45.38,45.38,45.15,45.15,2611.0
2016-03-10 12:40:00,45.17,45.18,45.12,45.13,2100.0,45.17,45.18,45.12,45.13,2100.0
2016-03-10 12:45:00,45.11,45.18,45.07,45.13,2877.0,45.11,45.18,45.07,45.13,2877.0
2016-03-10 12:50:00,45.12,45.21,45.11,45.16,3688.0,45.12,45.21,45.11,45.16,3688.0
2016-03-10 12:55:00,45.15,45.25,45.14,45.25,3596.0,45.15,45.25,45.14,45.25,3596.0
2016-03-10 13:00:00,45.2,45.25,45.19,45.22,1901.0,45.2,45.25,45.19,45.22,1901.0
2016-03-10 13:05:00,45.19,45.22,45.14,45.16,2200.0,45.19,45.22,45.14,45.16,2200.0
2016-03-10 13:10:00,45.15,45.16,45.06,45.1,5524.0,45.15,45.16,45.06,45.1,5524.0
2016-03-10 13:15:00,45.09,45.23,45.09,45.23,2600.0,45.09,45.23,45.09,45.23,2600.0
2016-03-10 13:20:00,45.23,45.3,45.23,45.3,4148.0,45.23,45.3,45.23,45.3,4148.0
2016-03-10 13:25:00,45.28,45.36,45.28,45.32,4106.0,45.28,45.36,45.28,45.32,4106.0
2016-03-10 13:30:00,45.31,45.43,45.3,45.43,5201.0,45.31,45.43,45.3,45.43,5201.0
2016-03-10 13:35:00,45.39,45.44,45.31,45.35,4899.0,45.39,45.44,45.31,45.35,4899.0
2016-03-10 13:40:00,45.37,45.4,45.32,45.4,2103.0,45.37,45.4,45.32,45.4,2103.0
2016-03-10 13:45:00,45.36,45.4,45.27,45.3,3900.0,45.36,45.4,45.27,45.3,3900.0
2016-03-10 13:50:00,45.3,45.39,45.3,45.38,1904.0,45.3,45.39,45.3,45.38,1904.0
2016-03-10 13:55:00,45.37,45.4,45.33,45.39,5500.0,45.37,45.4,45.33,45.39,5500.0
2016-03-10 14:00:00,45.39,45.43,45.36,45.41,2635.0,45.39,45.43,45.36,45.41,2635.0
2016-03-10 14:05:00,45.41,45.44,45.31,45.34,3921.0,45.41,45.44,45.31,45.34,3921.0
2016-03-10 14:10:00,45.28,45.35,45.25,45.35,5035.0,45.28,45.35,45.25,45.35,5035.0
2016-03-10 14:15:00,45.33,45.42,45.32,45.42,2600.0,45.33,45.42,45.32,45.42,2600.0
2016-03-10 14:20:00,45.39,45.45,45.38,45.45,1400.0,45.39,45.45,45.38,45.45,1400.0
2016-03-10 14:25:00,45.42,45.5,45.41,45.5,2505.0,45.42,45.5,45.41,45.5,2505.0
2016-03-10 14:30:00,45.5,45.5,45.4,45.4,2797.0,45.5,45.5,45.4,45.4,2797.0
2016-03-10 14:35:00,45.37,45.4,45.36,45.38,2200.0,45.37,45.4,45.36,45.38,2200.0
2016-03-10 14:40:00,45.37,45.67,45.35,45.51,31006.0,45.37,45.67,45.35,45.51,31006.0
2016-03-10 14:45:00,45.52,45.62,45.5,45.58,3800.0,45.52,45.62,45.5,45.58,3800.0
2016-03-10 14:50:00,45.56,45.62,45.54,45.54,5068.0,45.56,45.62,45.54,45.54,5068.0
2016-03-10 14:55:00,45.55,45.55,45.49,45.5,1100.0,45.55,45.55,45.49,45.5,1100.0
2016-03-10 15:00:00,45.51,45.54,45.45,45.45,2834.0,45.51,45.54,45.45,45.45,2834.0
2016-03-10 15:05:00,45.43,45.47,45.4,45.47,2400.0,45.43,45.47,45.4,45.47,2400.0
2016-03-10 15:10:00,45.44,45.46,45.38,45.46,4053.0,45.44,45.46,45.38,45.46,4053.0
2016-03-10 15:15:00,45.46,45.54,45.45,45.52,2897.0,45.46,45.54,45.45,45.52,2897.0
2016-03-10 15:20:00,45.52,45.52,45.47,45.52,2100.0,45.52,45.52,45.47,45.52,2100.0
2016-03-10 15:25:00,45.49,45.66,45.49,45.64,4200.0,45.49,45.66,45.49,45.64,4200.0
2016-03-10 15:30:00,45.63,45.65,45.57,45.57,5900.0,45.63,45.65,45.57,45.57,5900.0
2016-03-10 15:35:00,45.57,45.6,45.53,45.54,4750.0,45.57,45.6,45.53,45.54,4750.0
2016-03-10 15:40:00,45.51,45.54,45.48,45.51,5769.0,45.51,45.54,45.48,45.51,5769.0
2016-03-10 15:45:00,45.48,45.5,45.45,45.46,5476.0,45.48,45.5,45.45,45.46,5476.0
2016-03-10 15:50:00,45.46,45.52,45.45,45.5,10564.0,45.46,45.52,45.45,45.5,10564.0
2016-03-10 15:55:00,45.51,45.53,45.46,45.53,41782.0,45.51,45.53,45.46,45.53,41782.0
2016-03-11 09:30:00,45.87,45.87,45.87,45.87,2889.0,45.87,45.87,45.87,45.87,2889.0
2016-03-11 09:35:00,45.77,45.9,45.72,45.9,4078.0,45.77,45.9,45.72,45.9,4078.0
2016-03-11 09:40:00,45.93,45.93,45.77,45.86,1416.0,45.93,45.93,45.77,45.86,1416.0
2016-03-11 09:45:00,45.87,45.89,45.77,45.77,2200.0,45.87,45.89,45.77,45.77,2200.0
2016-03-11 09:50:00,45.83,45.98,45.83,45.98,3814.0,45.83,45.98,45.83,45.98,3814.0
2016-03-11 09:55:00,45.88,45.91,45.84,45.85,4784.0,45.88,45.91,45.84,45.85,4784.0
2016-03-11 10:00:00,45.84,45.91,45.84,45.9,1700.0,45.84,45.91,45.84,45.9,1700.0
2016-03-11 10:05:00,45.85,45.85,45.79,45.8,3126.0,45.85,45.85,45.79,45.8,3126.0
2016-03-11 10:10:00,45.77,45.91,45.77,45.91,2440.0,45.77,45.91,45.77,45.91,2440.0
2016-03-11 10:15:00,45.92,45.96,45.92,45.95,2800.0,45.92,45.96,45.92,45.95,2800.0
2016-03-11 10:20:00,45.93,45.97,45.89,45.97,2900.0,45.93,45.97,45.89,45.97,2900.0
2016-03-11 10:25:00,45.97,45.97,45.95,45.96,1900.0,45.97,45.97,45.95,45.96,1900.0
2016-03-11 10:30:00,45.99,46.05,45.96,46.05,6169.0,45.99,46.05,45.96,46.05,6169.0
2016-03-11 10:35:00,46.02,46.08,45.99,46.08,5129.0,46.02,46.08,45.99,46.08,5129.0
2016-03-11 10:40:00,46.09,46.15,46.08,46.09,5108.0,46.09,46.15,46.08,46.09,5108.0
2016-03-11 10:45:00,46.1,46.18,46.08,46.14,7870.0,46.1,46.18,46.08,46.14,7870.0
2016-03-11 10:50:00,46.12,46.15,46.09,46.15,3193.0,46.12,46.15,46.09,46.15,3193.0
2016-03-11 10:55:00,46.12,46.12,46.1,46.1,2275.0,46.12,46.12,46.1,46.1,2275.0
2016-03-11 11:00:00,46.1,46.13,46.1,46.12,3800.0,46.1,46.13,46.1,46.12,3800.0
2016-03-11 11:05:00,46.12,46.12,46.08,46.09,4834.0,46.12,46.12,46.08,46.09,4834.0
2016-03-11 11:10:00,46.07,46.09,46.07,46.07,1526.0,46.07,46.09,46.07,46.07,1526.0
2016-03-11 11:15:00,46.09,46.16,46.09,46.16,2597.0,46.09,46.16,46.09,46.16,2597.0
2016-03-11 11:20:00,46.16,46.19,46.12,46.19,5600.0,46.16,46.19,46.12,46.19,5600.0
2016-03-11 11:25:00,46.2,46.26,46.19,46.24,4836.0,46.2,46.26,46.19,46.24,4836.0
2016-03-11 11:30:00,46.24,46.24,46.15,46.19,3266.0,46.24,46.24,46.15,46.19,3266.0
2016-03-11 11:35:00,46.21,46.21,46.18,46.2,2400.0,46.21,46.21,46.18,46.2,2400.0
2016-03-11 11:40:00,46.19,46.19,46.17,46.17,1300.0,46.19,46.19,46.17,46.17,1300.0
2016-03-11 11:45:00,46.18,46.22,46.17,46.22,2347.0,46.18,46.22,46.17,46.22,2347.0
2016-03-11 11:50:00,46.22,46.23,46.21,46.21,1900.0,46.22,46.23,46.21,46.21,1900.0
2016-03-11 11:55:00,46.18,46.18,46.13,46.13,6181.0,46.18,46.18,46.13,46.13,6181.0
2016-03-11 12:00:00,46.12,46.16,46.11,46.14,4381.0,46.12,46.16,46.11,46.14,4381.0
2016-03-11 12:05:00,46.15,46.16,46.15,46.16,1200.0,46.15,46.16,46.15,46.16,1200.0
2016-03-11 12:10:00,46.15,46.15,46.12,46.15,2000.0,46.15,46.15,46.12,46.15,2000.0
2016-03-11 12:15:00,46.14,46.16,46.12,46.15,2760.0,46.14,46.16,46.12,46.15,2760.0
2016-03-11 12:20:00,46.12,46.12,46.08,46.12,5893.0,46.12,46.12,46.08,46.12,5893.0
2016-03-11 12:25:00,46.1,46.1,46.05,46.05,2500.0,46.1,46.1,46.05,46.05,2500.0
2016-03-11 12:30:00,46.05,46.06,46.02,46.03,2900.0,46.05,46.06,46.02,46.03,2900.0
2016-03-11 12:35:00,46.0,46.05,46.0,46.01,2800.0,46.0,46.05,46.0,46.01,2800.0
2016-03-11 12:40:00,46.02,46.03,45.97,46.01,2697.0,46.02,46.03,45.97,46.01,2697.0
2016-03-11 12:45:00,46.01,46.03,46.01,46.03,4252.0,46.01,46.03,46.01,46.03,4252.0
2016-03-11 12:50:00,46.03,46.08,46.03,46.07,2852.0,46.03,46.08,46.03,46.07,2852.0
2016-03-11 12:55:00,46.08,46.12,46.07,46.08,15897.0,46.08,46.12,46.07,46.08,15897.0
2016-03-11 13:00:00,46.07,46.07,46.03,46.05,3250.0,46.07,46.07,46.03,46.05,3250.0
2016-03-11 13:05:00,46.03,46.04,45.99,46.0,12107.0,46.03,46.04,45.99,46.0,12107.0
2016-03-11 13:10:00,46.0,46.0,46.0,46.0,2001.0,46.0,46.0,46.0,46.0,2001.0
2016-03-11 13:15:00,46.0,46.03,45.99,46.03,2242.0,46.0,46.03,45.99,46.03,2242.0
2016-03-11 13:20:00,46.04,46.04,45.97,45.99,10229.0,46.04,46.04,45.97,45.99,10229.0
2016-03-11 13:25:00,45.98,46.03,45.98,46.02,4574.0,45.98,46.03,45.98,46.02,4574.0
2016-03-11 13:30:00,46.02,46.04,46.01,46.02,5011.0,46.02,46.04,46.01,46.02,5011.0
2016-03-11 13:35:00,46.01,46.02,45.97,45.99,4663.0,46.01,46.02,45.97,45.99,4663.0
2016-03-11 13:40:00,45.99,46.0,45.97,45.97,9900.0,45.99,46.0,45.97,45.97,9900.0
2016-03-11 13:45:00,45.97,46.02,45.97,46.02,2800.0,45.97,46.02,45.97,46.02,2800.0
2016-03-11 13:50:00,46.02,46.02,46.0,46.01,4142.0,46.02,46.02,46.0,46.01,4142.0
2016-03-11 13:55:00,46.02,46.05,46.01,46.03,19183.0,46.02,46.05,46.01,46.03,19183.0
2016-03-11 14:00:00,46.02,46.05,46.0,46.03,22470.0,46.02,46.05,46.0,46.03,22470.0
2016-03-11 14:05:00,46.03,46.04,46.01,46.01,4726.0,46.03,46.04,46.01,46.01,4726.0
2016-03-11 14:10:00,46.01,46.02,46.01,46.02,3243.0,46.01,46.02,46.01,46.02,3243.0
2016-03-11 14:15:00,46.02,46.02,46.01,46.02,4013.0,46.02,46.02,46.01,46.02,4013.0
2016-03-11 14:20:00,46.01,46.03,45.99,46.01,7165.0,46.01,46.03,45.99,46.01,7165.0
2016-03-11 14:25:00,46.01,46.03,45.98,45.98,5919.0,46.01,46.03,45.98,45.98,5919.0
2016-03-11 14:30:00,46.0,46.02,46.0,46.01,5639.0,46.0,46.02,46.0,46.01,5639.0
2016-03-11 14:35:00,46.01,46.02,45.97,45.98,3900.0,46.01,46.02,45.97,45.98,3900.0
2016-03-11 14:40:00,45.97,45.99,45.95,45.99,4850.0,45.97,45.99,45.95,45.99,4850.0
2016-03-11 14:45:00,45.99,46.02,45.98,46.02,3282.0,45.99,46.02,45.98,46.02,3282.0
2016-03-11 14:50:00,46.01,46.03,46.01,46.02,5768.0,46.01,46.03,46.01,46.02,5768.0
2016-03-11 14:55:00,46.01,46.01,45.98,46.0,2753.0,46.01,46.01,45.98,46.0,2753.0
2016-03-11 15:00:00,46.0,46.01,45.99,46.01,3836.0,46.0,46.01,45.99,46.01,3836.0
2016-03-11 15:05:00,46.02,46.04,46.0,46.01,21506.0,46.02,46.04,46.0,46.01,21506.0
2016-03-11 15:10:00,46.01,46.03,46.0,46.02,9417.0,46.01,46.03,46.0,46.02,9417.0
2016-03-11 15:15:00,46.02,46.09,46.01,46.09,11669.0,46.02,46.09,46.01,46.09,11669.0
2016-03-11 15:20:00,46.1,46.15,46.1,46.14,5894.0,46.1,46.15,46.1,46.14,5894.0
2016-03-11 15:25:00,46.14,46.15,46.13,46.13,6603.0,46.14,46.15,46.13,46.13,6603.0
2016-03-11 15:30:00,46.12,46.12,46.07,46.08,7161.0,46.12,46.12,46.07,46.08,7161.0
2016-03-11 15:35:00,46.09,46.1,46.08,46.09,6410.0,46.09,46.1,46.08,46.09,6410.0
2016-03-11 15:40:00,46.09,46.14,46.08,46.14,11350.0,46.09,46.14,46.08,46.14,11350.0
2016-03-11 15:45:00,46.14,46.16,46.12,46.14,7408.0,46.14,46.16,46.12,46.14,7408.0
2016-03-11 15:50:00,46.13,46.18,46.13,46.15,30726.0,46.13,46.18,46.13,46.15,30726.0
2016-03-11 15:55:00,46.16,46.2,46.14,46.2,59655.0,46.16,46.2,46.14,46.2,59655.0
2016-03-14 09:30:00,46.0,46.19,46.0,46.17,3860.0,46.0,46.19,46.0,46.17,3860.0
2016-03-14 09:35:00,45.97,46.16,45.97,46.07,1700.0,45.97,46.16,45.97,46.07,1700.0
2016-03-14 09:40:00,46.1,46.13,46.0,46.11,1500.0,46.1,46.13,46.0,46.11,1500.0
2016-03-14 09:45:00,46.0,46.07,45.98,46.06,3300.0,46.0,46.07,45.98,46.06,3300.0
2016-03-14 09:50:00,46.05,46.07,45.97,46.07,4171.0,46.05,46.07,45.97,46.07,4171.0
2016-03-14 09:55:00,46.07,46.14,46.0,46.04,5551.0,46.07,46.14,46.0,46.04,5551.0
2016-03-14 10:00:00,45.98,46.11,45.98,46.11,3200.0,45.98,46.11,45.98,46.11,3200.0
2016-03-14 10:05:00,46.13,46.14,46.08,46.12,1212.0,46.13,46.14,46.08,46.12,1212.0
2016-03-14 10:10:00,46.12,46.19,46.09,46.19,4187.0,46.12,46.19,46.09,46.19,4187.0
2016-03-14 10:15:00,46.17,46.19,46.13,46.15,2438.0,46.17,46.19,46.13,46.15,2438.0
2016-03-14 10:20:00,46.14,46.16,46.13,46.16,2800.0,46.14,46.16,46.13,46.16,2800.0
2016-03-14 10:25:00,46.13,46.16,46.08,46.09,1800.0,46.13,46.16,46.08,46.09,1800.0
2016-03-14 10:30:00,46.11,46.12,46.08,46.11,4172.0,46.11,46.12,46.08,46.11,4172.0
2016-03-14 10:35:00,46.1,46.1,46.01,46.01,4797.0,46.1,46.1,46.01,46.01,4797.0
2016-03-14 10:40:00,46.01,46.15,46.01,46.15,6913.0,46.01,46.15,46.01,46.15,6913.0
2016-03-14 10:45:00,46.13,46.15,46.12,46.15,1900.0,46.13,46.15,46.12,46.15,1900.0
2016-03-14 10:50:00,46.13,46.14,46.09,46.09,4013.0,46.13,46.14,46.09,46.09,4013.0
2016-03-14 10:55:00,46.08,46.12,46.07,46.07,10927.0,46.08,46.12,46.07,46.07,10927.0
2016-03-14 11:00:00,46.09,46.1,46.06,46.06,4778.0,46.09,46.1,46.06,46.06,4778.0
2016-03-14 11:05:00,46.06,46.06,46.01,46.04,3720.0,46.06,46.06,46.01,46.04,3720.0
2016-03-14 11:10:00,46.03,46.09,46.03,46.06,3823.0,46.03,46.09,46.03,46.06,3823.0
2016-03-14 11:15:00,46.08,46.16,46.08,46.16,3500.0,46.08,46.16,46.08,46.16,3500.0
2016-03-14 11:20:00,46.15,46.22,46.15,46.22,5044.0,46.15,46.22,46.15,46.22,5044.0
2016-03-14 11:25:00,46.23,46.26,46.21,46.24,2700.0,46.23,46.26,46.21,46.24,2700.0
2016-03-14 11:30:00,46.2,46.22,46.19,46.2,2827.0,46.2,46.22,46.19,46.2,2827.0
2016-03-14 11:35:00,46.2,46.21,46.15,46.18,3334.0,46.2,46.21,46.15,46.18,3334.0
2016-03-14 11:40:00,46.18,46.18,46.13,46.14,1797.0,46.18,46.18,46.13,46.14,1797.0
2016-03-14 11:45:00,46.12,46.13,46.1,46.1,2400.0,46.12,46.13,46.1,46.1,2400.0
2016-03-14 11:50:00,46.1,46.14,46.1,46.12,2498.0,46.1,46.14,46.1,46.12,2498.0
2016-03-14 11:55:00,46.11,46.12,46.04,46.04,5076.0,46.11,46.12,46.04,46.04,5076.0
2016-03-14 12:00:00,46.04,46.07,46.04,46.06,1900.0,46.04,46.07,46.04,46.06,1900.0
2016-03-14 12:05:00,46.07,46.12,46.07,46.12,1244.0,46.07,46.12,46.07,46.12,1244.0
2016-03-14 12:10:00,46.12,46.19,46.12,46.17,2878.0,46.12,46.19,46.12,46.17,2878.0
2016-03-14 12:15:00,46.16,46.27,46.16,46.27,3928.0,46.16,46.27,46.16,46.27,3928.0
2016-03-14 12:20:00,46.28,46.28,46.22,46.23,4600.0,46.28,46.28,46.22,46.23,4600.0
2016-03-14 12:25:00,46.23,46.25,46.18,46.18,2337.0,46.23,46.25,46.18,46.18,2337.0
2016-03-14 12:30:00,46.2,46.24,46.2,46.23,2714.0,46.2,46.24,46.2,46.23,2714.0
2016-03-14 12:35:00,46.23,46.29,46.2,46.29,3595.0,46.23,46.29,46.2,46.29,3595.0
2016-03-14 12:40:00,46.29,46.34,46.29,46.34,3894.0,46.29,46.34,46.29,46.34,3894.0
2016-03-14 12:45:00,46.33,46.33,46.28,46.28,700.0,46.33,46.33,46.28,46.28,700.0
2016-03-14 12:50:00,46.29,46.29,46.24,46.24,1783.0,46.29,46.29,46.24,46.24,1783.0
2016-03-14 12:55:00,46.23,46.23,46.2,46.22,1800.0,46.23,46.23,46.2,46.22,1800.0
2016-03-14 13:00:00,46.23,46.24,46.2,46.23,2100.0,46.23,46.24,46.2,46.23,2100.0
2016-03-14 13:05:00,46.23,46.29,46.23,46.29,2624.0,46.23,46.29,46.23,46.29,2624.0
2016-03-14 13:10:00,46.27,46.29,46.22,46.22,2200.0,46.27,46.29,46.22,46.22,2200.0
2016-03-14 13:15:00,46.22,46.27,46.22,46.27,1407.0,46.22,46.27,46.22,46.27,1407.0
2016-03-14 13:20:00,46.24,46.24,46.21,46.24,1500.0,46.24,46.24,46.21,46.24,1500.0
2016-03-14 13:25:00,46.24,46.25,46.16,46.17,6494.0,46.24,46.25,46.16,46.17,6494.0
2016-03-14 13:30:00,46.18,46.18,46.16,46.18,1871.0,46.18,46.18,46.16,46.18,1871.0
2016-03-14 13:35:00,46.16,46.22,46.16,46.22,2682.0,46.16,46.22,46.16,46.22,2682.0
2016-03-14 13:40:00,46.21,46.24,46.21,46.23,1400.0,46.21,46.24,46.21,46.23,1400.0
2016-03-14 13:45:00,46.23,46.23,46.16,46.18,7468.0,46.23,46.23,46.16,46.18,7468.0
2016-03-14 13:50:00,46.16,46.16,46.1,46.13,3107.0,46.16,46.16,46.1,46.13,3107.0
2016-03-14 13:55:00,46.13,46.15,46.13,46.13,1000.0,46.13,46.15,46.13,46.13,1000.0
2016-03-14 14:00:00,46.12,46.16,46.09,46.16,4273.0,46.12,46.16,46.09,46.16,4273.0
2016-03-14 14:05:00,46.15,46.16,46.13,46.13,2200.0,46.15,46.16,46.13,46.13,2200.0
2016-03-14 14:10:00,46.16,46.19,46.14,46.19,2600.0,46.16,46.19,46.14,46.19,2600.0
2016-03-14 14:15:00,46.17,46.19,46.15,46.17,7050.0,46.17,46.19,46.15,46.17,7050.0
2016-03-14 14:20:00,46.18,46.19,46.16,46.19,1000.0,46.18,46.19,46.16,46.19,1000.0
2016-03-14 14:25:00,46.18,46.21,46.18,46.19,3727.0,46.18,46.21,46.18,46.19,3727.0
2016-03-14 14:30:00,46.2,46.3,46.2,46.27,8983.0,46.2,46.3,46.2,46.27,8983.0
2016-03-14 14:35:00,46.27,46.29,46.26,46.28,3114.0,46.27,46.29,46.26,46.28,3114.0
2016-03-14 14:40:00,46.3,46.33,46.29,46.33,2301.0,46.3,46.33,46.29,46.33,2301.0
2016-03-14 14:45:00,46.33,46.34,46.3,46.3,2679.0,46.33,46.34,46.3,46.3,2679.0
2016-03-14 14:50:00,46.32,46.32,46.25,46.29,4205.0,46.32,46.32,46.25,46.29,4205.0
2016-03-14 14:55:00,46.27,46.29,46.27,46.28,1936.0,46.27,46.29,46.27,46.28,1936.0
2016-03-14 15:00:00,46.28,46.29,46.27,46.29,5129.0,46.28,46.29,46.27,46.29,5129.0
2016-03-14 15:05:00,46.28,46.34,46.27,46.34,3655.0,46.28,46.34,46.27,46.34,3655.0
2016-03-14 15:10:00,46.32,46.34,46.3,46.31,4351.0,46.32,46.34,46.3,46.31,4351.0
2016-03-14 15:15:00,46.31,46.31,46.26,46.28,3499.0,46.31,46.31,46.26,46.28,3499.0
2016-03-14 15:20:00,46.24,46.28,46.24,46.28,3021.0,46.24,46.28,46.24,46.28,3021.0
2016-03-14 15:25:00,46.28,46.32,46.28,46.3,2535.0,46.28,46.32,46.28,46.3,2535.0
2016-03-14 15:30:00,46.31,46.31,46.28,46.3,11360.0,46.31,46.31,46.28,46.3,11360.0
2016-03-14 15:35:00,46.29,46.33,46.27,46.31,5500.0,46.29,46.33,46.27,46.31,5500.0
2016-03-14 15:40:00,46.32,46.32,46.23,46.23,9935.0,46.32,46.32,46.23,46.23,9935.0
2016-03-14 15:45:00,46.23,46.29,46.23,46.28,14481.0,46.23,46.29,46.23,46.28,14481.0
2016-03-14 15:50:00,46.28,46.3,46.25,46.25,16752.0,46.28,46.3,46.25,46.25,16752.0
2016-03-14 15:55:00,46.26,46.26,46.2,46.22,67797.0,46.26,46.26,46.2,46.22,67797.0
2016-03-15 09:30:00,45.92,45.92,45.92,45.92,6062.0,45.92,45.92,45.92,45.92,6062.0
2016-03-15 09:35:00,46.03,46.16,45.9,46.15,15802.0,46.03,46.16,45.9,46.15,15802.0
2016-03-15 09:40:00,46.15,46.17,46.09,46.13,6000.0,46.15,46.17,46.09,46.13,6000.0
2016-03-15 09:45:00,46.14,46.24,46.14,46.17,5800.0,46.14,46.24,46.14,46.17,5800.0
2016-03-15 09:50:00,46.18,46.22,46.18,46.21,6160.0,46.18,46.22,46.18,46.21,6160.0
2016-03-15 09:55:00,46.2,46.25,46.18,46.21,11466.0,46.2,46.25,46.18,46.21,11466.0
2016-03-15 10:00:00,46.22,46.25,46.18,46.18,6136.0,46.22,46.25,46.18,46.18,6136.0
2016-03-15 10:05:00,46.19,46.27,46.19,46.22,5828.0,46.19,46.27,46.19,46.22,5828.0
2016-03-15 10:10:00,46.23,46.26,46.21,46.26,6148.0,46.23,46.26,46.21,46.26,6148.0
2016-03-15 10:15:00,46.29,46.31,46.25,46.29,7024.0,46.29,46.31,46.25,46.29,7024.0
2016-03-15 10:20:00,46.27,46.29,46.25,46.28,8994.0,46.27,46.29,46.25,46.28,8994.0
2016-03-15 10:25:00,46.24,46.25,46.2,46.22,31518.0,46.24,46.25,46.2,46.22,31518.0
2016-03-15 10:30:00,46.25,46.25,46.2,46.21,7320.0,46.25,46.25,46.2,46.21,7320.0
2016-03-15 10:35:00,46.21,46.24,46.21,46.23,4506.0,46.21,46.24,46.21,46.23,4506.0
2016-03-15 10:40:00,46.25,46.25,46.23,46.25,22000.0,46.25,46.25,46.23,46.25,22000.0
2016-03-15 10:45:00,46.24,46.25,46.23,46.24,7600.0,46.24,46.25,46.23,46.24,7600.0
2016-03-15 10:50:00,46.24,46.25,46.22,46.24,12996.0,46.24,46.25,46.22,46.24,12996.0
2016-03-15 10:55:00,46.24,46.25,46.24,46.25,11616.0,46.24,46.25,46.24,46.25,11616.0
2016-03-15 11:00:00,46.24,46.25,46.21,46.21,12400.0,46.24,46.25,46.21,46.21,12400.0
2016-03-15 11:05:00,46.21,46.21,46.17,46.21,6206.0,46.21,46.21,46.17,46.21,6206.0
2016-03-15 11:10:00,46.21,46.26,46.21,46.25,7658.0,46.21,46.26,46.21,46.25,7658.0
2016-03-15 11:15:00,46.24,46.26,46.2,46.2,20094.0,46.24,46.26,46.2,46.2,20094.0
2016-03-15 11:20:00,46.21,46.28,46.21,46.26,7200.0,46.21,46.28,46.21,46.26,7200.0
2016-03-15 11:25:00,46.24,46.27,46.23,46.24,7296.0,46.24,46.27,46.23,46.24,7296.0
2016-03-15 11:30:00,46.23,46.24,46.17,46.17,6742.0,46.23,46.24,46.17,46.17,6742.0
2016-03-15 11:35:00,46.18,46.2,46.14,46.15,8486.0,46.18,46.2,46.14,46.15,8486.0
2016-03-15 11:40:00,46.16,46.21,46.16,46.21,9318.0,46.16,46.21,46.16,46.21,9318.0
2016-03-15 11:45:00,46.23,46.23,46.17,46.17,5680.0,46.23,46.23,46.17,46.17,5680.0
2016-03-15 11:50:00,46.16,46.2,46.16,46.19,6200.0,46.16,46.2,46.16,46.19,6200.0
2016-03-15 11:55:00,46.18,46.18,46.15,46.15,9900.0,46.18,46.18,46.15,46.15,9900.0
2016-03-15 12:00:00,46.14,46.16,46.14,46.15,11788.0,46.14,46.16,46.14,46.15,11788.0
2016-03-15 12:05:00,46.15,46.16,46.15,46.15,10916.0,46.15,46.16,46.15,46.15,10916.0
2016-03-15 12:10:00,46.16,46.18,46.12,46.12,10400.0,46.16,46.18,46.12,46.12,10400.0
2016-03-15 12:15:00,46.12,46.15,46.11,46.15,6410.0,46.12,46.15,46.11,46.15,6410.0
2016-03-15 12:20:00,46.16,46.21,46.16,46.21,3946.0,46.16,46.21,46.16,46.21,3946.0
2016-03-15 12:25:00,46.21,46.25,46.2,46.23,11286.0,46.21,46.25,46.2,46.23,11286.0
2016-03-15 12:30:00,46.22,46.22,46.18,46.21,10956.0,46.22,46.22,46.18,46.21,10956.0
2016-03-15 12:35:00,46.2,46.21,46.18,46.18,5280.0,46.2,46.21,46.18,46.18,5280.0
2016-03-15 12:40:00,46.19,46.21,46.18,46.19,5792.0,46.19,46.21,46.18,46.19,5792.0
2016-03-15 12:45:00,46.2,46.21,46.18,46.18,6630.0,46.2,46.21,46.18,46.18,6630.0
2016-03-15 12:50:00,46.18,46.18,46.16,46.17,4882.0,46.18,46.18,46.16,46.17,4882.0
2016-03-15 12:55:00,46.17,46.17,46.17,46.17,2800.0,46.17,46.17,46.17,46.17,2800.0
2016-03-15 13:00:00,46.16,46.18,46.15,46.17,4904.0,46.16,46.18,46.15,46.17,4904.0
2016-03-15 13:05:00,46.18,46.19,46.18,46.19,3232.0,46.18,46.19,46.18,46.19,3232.0
2016-03-15 13:10:00,46.18,46.19,46.18,46.18,3000.0,46.18,46.19,46.18,46.18,3000.0
2016-03-15 13:15:00,46.19,46.23,46.18,46.21,5828.0,46.19,46.23,46.18,46.21,5828.0
2016-03-15 13:20:00,46.21,46.25,46.2,46.24,11162.0,46.21,46.25,46.2,46.24,11162.0
2016-03-15 13:25:00,46.25,46.29,46.24,46.26,28684.0,46.25,46.29,46.24,46.26,28684.0
2016-03-15 13:30:00,46.26,46.28,46.26,46.27,3200.0,46.26,46.28,46.26,46.27,3200.0
2016-03-15 13:35:00,46.27,46.27,46.26,46.26,4800.0,46.27,46.27,46.26,46.26,4800.0
2016-03-15 13:40:00,46.26,46.27,46.25,46.27,6820.0,46.26,46.27,46.25,46.27,6820.0
2016-03-15 13:45:00,46.27,46.28,46.25,46.26,3578.0,46.27,46.28,46.25,46.26,3578.0
2016-03-15 13:50:00,46.26,46.26,46.22,46.24,9400.0,46.26,46.26,46.22,46.24,9400.0
2016-03-15 13:55:00,46.25,46.26,46.24,46.25,21520.0,46.25,46.26,46.24,46.25,21520.0
2016-03-15 14:00:00,46.25,46.25,46.2,46.2,7770.0,46.25,46.25,46.2,46.2,7770.0
2016-03-15 14:05:00,46.21,46.24,46.21,46.23,4600.0,46.21,46.24,46.21,46.23,4600.0
2016-03-15 14:10:00,46.23,46.26,46.2,46.26,25394.0,46.23,46.26,46.2,46.26,25394.0
2016-03-15 14:15:00,46.26,46.38,46.26,46.36,29692.0,46.26,46.38,46.26,46.36,29692.0
2016-03-15 14:20:00,46.36,46.36,46.32,46.33,21010.0,46.36,46.36,46.32,46.33,21010.0
2016-03-15 14:25:00,46.33,46.36,46.32,46.35,6894.0,46.33,46.36,46.32,46.35,6894.0
2016-03-15 14:30:00,46.34,46.38,46.33,46.37,16862.0,46.34,46.38,46.33,46.37,16862.0
2016-03-15 14:35:00,46.37,46.37,46.36,46.36,1800.0,46.37,46.37,46.36,46.36,1800.0
2016-03-15 14:40:00,46.36,46.39,46.36,46.39,14872.0,46.36,46.39,46.36,46.39,14872.0
2016-03-15 14:45:00,46.38,46.4,46.37,46.37,15504.0,46.38,46.4,46.37,46.37,15504.0
2016-03-15 14:50:00,46.36,46.37,46.36,46.36,7520.0,46.36,46.37,46.36,46.36,7520.0
2016-03-15 14:55:00,46.35,46.37,46.34,46.35,8942.0,46.35,46.37,46.34,46.35,8942.0
2016-03-15 15:00:00,46.36,46.36,46.33,46.33,5914.0,46.36,46.36,46.33,46.33,5914.0
2016-03-15 15:05:00,46.32,46.38,46.31,46.36,36160.0,46.32,46.38,46.31,46.36,36160.0
2016-03-15 15:10:00,46.34,46.38,46.33,46.37,10000.0,46.34,46.38,46.33,46.37,10000.0
2016-03-15 15:15:00,46.37,46.44,46.36,46.42,15992.0,46.37,46.44,46.36,46.42,15992.0
2016-03-15 15:20:00,46.44,46.48,46.43,46.43,25924.0,46.44,46.48,46.43,46.43,25924.0
2016-03-15 15:25:00,46.43,46.44,46.41,46.43,7220.0,46.43,46.44,46.41,46.43,7220.0
2016-03-15 15:30:00,46.42,46.45,46.38,46.38,20178.0,46.42,46.45,46.38,46.38,20178.0
2016-03-15 15:35:00,46.39,46.4,46.37,46.39,26862.0,46.39,46.4,46.37,46.39,26862.0
2016-03-15 15:40:00,46.39,46.4,46.35,46.36,33248.0,46.39,46.4,46.35,46.36,33248.0
2016-03-15 15:45:00,46.36,46.38,46.34,46.38,13884.0,46.36,46.38,46.34,46.38,13884.0
2016-03-15 15:50:00,46.38,46.42,46.37,46.39,84118.0,46.38,46.42,46.37,46.39,84118.0
2016-03-15 15:55:00,46.4,46.44,46.38,46.44,96994.0,46.4,46.44,46.38,46.44,96994.0
2016-03-16 09:30:00,46.17,46.44,46.17,46.44,9977.0,46.17,46.44,46.17,46.44,9977.0
2016-03-16 09:35:00,46.49,46.5,46.42,46.47,1000.0,46.49,46.5,46.42,46.47,1000.0
2016-03-16 09:40:00,46.49,46.5,46.43,46.47,2886.0,46.49,46.5,46.43,46.47,2886.0
2016-03-16 09:45:00,46.48,46.55,46.43,46.55,18768.0,46.48,46.55,46.43,46.55,18768.0
2016-03-16 09:50:00,46.59,46.64,46.59,46.62,2414.0,46.59,46.64,46.59,46.62,2414.0
2016-03-16 09:55:00,46.63,46.73,46.63,46.69,9197.0,46.63,46.73,46.63,46.69,9197.0
2016-03-16 10:00:00,46.67,46.69,46.67,46.68,942.0,46.67,46.69,46.67,46.68,942.0
2016-03-16 10:05:00,46.65,46.74,46.65,46.73,3382.0,46.65,46.74,46.65,46.73,3382.0
2016-03-16 10:10:00,46.73,46.77,46.72,46.77,14492.0,46.73,46.77,46.72,46.77,14492.0
2016-03-16 10:15:00,46.76,46.76,46.67,46.68,2600.0,46.76,46.76,46.67,46.68,2600.0
2016-03-16 10:20:00,46.67,46.72,46.63,46.67,3299.0,46.67,46.72,46.63,46.67,3299.0
2016-03-16 10:25:00,46.69,46.72,46.67,46.67,1600.0,46.69,46.72,46.67,46.67,1600.0
2016-03-16 10:30:00,46.68,46.71,46.66,46.67,2500.0,46.68,46.71,46.66,46.67,2500.0
2016-03-16 10:35:00,46.66,46.72,46.66,46.68,2100.0,46.66,46.72,46.66,46.68,2100.0
2016-03-16 10:40:00,46.68,46.76,46.66,46.74,3081.0,46.68,46.76,46.66,46.74,3081.0
2016-03-16 10:45:00,46.74,46.76,46.71,46.72,2000.0,46.74,46.76,46.71,46.72,2000.0
2016-03-16 10:50:00,46.73,46.73,46.7,46.71,3666.0,46.73,46.73,46.7,46.71,3666.0
2016-03-16 10:55:00,46.71,46.72,46.67,46.68,4000.0,46.71,46.72,46.67,46.68,4000.0
2016-03-16 11:00:00,46.68,46.71,46.68,46.69,2607.0,46.68,46.71,46.68,46.69,2607.0
2016-03-16 11:05:00,46.69,46.7,46.66,46.68,2793.0,46.69,46.7,46.66,46.68,2793.0
2016-03-16 11:10:00,46.67,46.68,46.64,46.65,3200.0,46.67,46.68,46.64,46.65,3200.0
2016-03-16 11:15:00,46.65,46.7,46.65,46.7,3848.0,46.65,46.7,46.65,46.7,3848.0
2016-03-16 11:20:00,46.72,46.76,46.72,46.74,2650.0,46.72,46.76,46.72,46.74,2650.0
2016-03-16 11:25:00,46.72,46.73,46.69,46.69,1400.0,46.72,46.73,46.69,46.69,1400.0
2016-03-16 11:30:00,46.69,46.69,46.66,46.68,2375.0,46.69,46.69,46.66,46.68,2375.0
2016-03-16 11:35:00,46.67,46.71,46.67,46.7,2446.0,46.67,46.71,46.67,46.7,2446.0
2016-03-16 11:40:00,46.7,46.74,46.69,46.73,1519.0,46.7,46.74,46.69,46.73,1519.0
2016-03-16 11:45:00,46.72,46.8,46.72,46.76,4331.0,46.72,46.8,46.72,46.76,4331.0
2016-03-16 11:50:00,46.73,46.73,46.7,46.71,3455.0,46.73,46.73,46.7,46.71,3455.0
2016-03-16 11:55:00,46.7,46.71,46.67,46.67,1774.0,46.7,46.71,46.67,46.67,1774.0
2016-03-16 12:00:00,46.68,46.7,46.66,46.67,2607.0,46.68,46.7,46.66,46.67,2607.0
2016-03-16 12:05:00,46.67,46.68,46.66,46.67,2200.0,46.67,46.68,46.66,46.67,2200.0
2016-03-16 12:10:00,46.66,46.68,46.64,46.68,2500.0,46.66,46.68,46.64,46.68,2500.0
2016-03-16 12:15:00,46.66,46.67,46.65,46.66,1000.0,46.66,46.67,46.65,46.66,1000.0
2016-03-16 12:20:00,46.65,46.66,46.63,46.64,1500.0,46.65,46.66,46.63,46.64,1500.0
2016-03-16 12:25:00,46.63,46.65,46.63,46.64,2550.0,46.63,46.65,46.63,46.64,2550.0
2016-03-16 12:30:00,46.64,46.65,46.63,46.65,1894.0,46.64,46.65,46.63,46.65,1894.0
2016-03-16 12:35:00,46.63,46.64,46.62,46.63,2416.0,46.63,46.64,46.62,46.63,2416.0
2016-03-16 12:40:00,46.62,46.62,46.55,46.56,3804.0,46.62,46.62,46.55,46.56,3804.0
2016-03-16 12:45:00,46.55,46.61,46.53,46.57,3548.0,46.55,46.61,46.53,46.57,3548.0
2016-03-16 12:50:00,46.58,46.61,46.56,46.58,2082.0,46.58,46.61,46.56,46.58,2082.0
2016-03-16 12:55:00,46.55,46.56,46.53,46.56,3912.0,46.55,46.56,46.53,46.56,3912.0
2016-03-16 13:00:00,46.56,46.6,46.54,46.54,3300.0,46.56,46.6,46.54,46.54,3300.0
2016-03-16 13:05:00,46.55,46.55,46.49,46.5,3011.0,46.55,46.55,46.49,46.5,3011.0
2016-03-16 13:10:00,46.5,46.5,46.42,46.42,2218.0,46.5,46.5,46.42,46.42,2218.0
2016-03-16 13:15:00,46.42,46.47,46.42,46.47,4700.0,46.42,46.47,46.42,46.47,4700.0
2016-03-16 13:20:00,46.46,46.49,46.46,46.49,500.0,46.46,46.49,46.46,46.49,500.0
2016-03-16 13:25:00,46.5,46.51,46.49,46.51,400.0,46.5,46.51,46.49,46.51,400.0
2016-03-16 13:30:00,46.51,46.51,46.48,46.51,5785.0,46.51,46.51,46.48,46.51,5785.0
2016-03-16 13:35:00,46.5,46.5,46.48,46.5,2712.0,46.5,46.5,46.48,46.5,2712.0
2016-03-16 13:40:00,46.52,46.57,46.52,46.55,1800.0,46.52,46.57,46.52,46.55,1800.0
2016-03-16 13:45:00,46.55,46.56,46.54,46.55,600.0,46.55,46.56,46.54,46.55,600.0
2016-03-16 13:50:00,46.57,46.57,46.53,46.53,1300.0,46.57,46.57,46.53,46.53,1300.0
2016-03-16 13:55:00,46.54,46.54,46.5,46.5,6900.0,46.54,46.54,46.5,46.5,6900.0
2016-03-16 14:00:00,46.51,46.69,46.51,46.65,8187.0,46.51,46.69,46.51,46.65,8187.0
2016-03-16 14:05:00,46.65,46.73,46.59,46.59,4349.0,46.65,46.73,46.59,46.59,4349.0
2016-03-16 14:10:00,46.59,46.64,46.56,46.59,9151.0,46.59,46.64,46.56,46.59,9151.0
2016-03-16 14:15:00,46.6,46.6,46.56,46.59,2100.0,46.6,46.6,46.56,46.59,2100.0
2016-03-16 14:20:00,46.59,46.73,46.59,46.69,3928.0,46.59,46.73,46.59,46.69,3928.0
2016-03-16 14:25:00,46.71,46.79,46.7,46.78,8257.0,46.71,46.79,46.7,46.78,8257.0
2016-03-16 14:30:00,46.77,46.83,46.76,46.77,1914.0,46.77,46.83,46.76,46.77,1914.0
2016-03-16 14:35:00,46.76,46.78,46.74,46.78,1795.0,46.76,46.78,46.74,46.78,1795.0
2016-03-16 14:40:00,46.79,46.88,46.79,46.85,2869.0,46.79,46.88,46.79,46.85,2869.0
2016-03-16 14:45:00,46.85,46.88,46.84,46.88,2300.0,46.85,46.88,46.84,46.88,2300.0
2016-03-16 14:50:00,46.89,46.9,46.84,46.86,3794.0,46.89,46.9,46.84,46.86,3794.0
2016-03-16 14:55:00,46.85,46.85,46.71,46.71,3726.0,46.85,46.85,46.71,46.71,3726.0
2016-03-16 15:00:00,46.72,46.78,46.72,46.77,3527.0,46.72,46.78,46.72,46.77,3527.0
2016-03-16 15:05:00,46.8,46.87,46.8,46.87,5524.0,46.8,46.87,46.8,46.87,5524.0
2016-03-16 15:10:00,46.87,46.92,46.87,46.88,8100.0,46.87,46.92,46.87,46.88,8100.0
2016-03-16 15:15:00,46.88,46.88,46.85,46.86,7940.0,46.88,46.88,46.85,46.86,7940.0
2016-03-16 15:20:00,46.86,46.86,46.76,46.82,5000.0,46.86,46.86,46.76,46.82,5000.0
2016-03-16 15:25:00,46.81,46.85,46.79,46.85,2900.0,46.81,46.85,46.79,46.85,2900.0
2016-03-16 15:30:00,46.85,46.89,46.82,46.84,11693.0,46.85,46.89,46.82,46.84,11693.0
2016-03-16 15:35:00,46.84,46.9,46.84,46.9,10643.0,46.84,46.9,46.84,46.9,10643.0
2016-03-16 15:40:00,46.9,46.9,46.81,46.81,4725.0,46.9,46.9,46.81,46.81,4725.0
2016-03-16 15:45:00,46.82,46.85,46.81,46.82,6000.0,46.82,46.85,46.81,46.82,6000.0
2016-03-16 15:50:00,46.8,46.81,46.76,46.79,13806.0,46.8,46.81,46.76,46.79,13806.0
2016-03-16 15:55:00,46.79,46.83,46.75,46.81,47674.0,46.79,46.83,46.75,46.81,47674.0
2016-03-17 09:30:00,46.83,46.83,45.96,46.61,5218.0,46.83,46.83,45.96,46.61,5218.0
2016-03-17 09:35:00,46.7,47.07,46.69,46.98,15124.0,46.7,47.07,46.69,46.98,15124.0
2016-03-17 09:40:00,46.98,46.99,46.88,46.91,3175.0,46.98,46.99,46.88,46.91,3175.0
2016-03-17 09:45:00,46.93,46.99,46.88,46.96,6177.0,46.93,46.99,46.88,46.96,6177.0
2016-03-17 09:50:00,46.98,46.98,46.93,46.93,1500.0,46.98,46.98,46.93,46.93,1500.0
2016-03-17 09:55:00,46.96,47.04,46.91,47.0,3400.0,46.96,47.04,46.91,47.0,3400.0
2016-03-17 10:00:00,46.98,47.0,46.95,46.99,3318.0,46.98,47.0,46.95,46.99,3318.0
2016-03-17 10:05:00,46.98,46.99,46.93,46.93,3456.0,46.98,46.99,46.93,46.93,3456.0
2016-03-17 10:10:00,46.92,46.92,46.86,46.91,2100.0,46.92,46.92,46.86,46.91,2100.0
2016-03-17 10:15:00,46.89,46.89,46.86,46.88,1800.0,46.89,46.89,46.86,46.88,1800.0
2016-03-17 10:20:00,46.86,46.88,46.81,46.88,3307.0,46.86,46.88,46.81,46.88,3307.0
2016-03-17 10:25:00,46.87,46.97,46.86,46.97,4439.0,46.87,46.97,46.86,46.97,4439.0
2016-03-17 10:30:00,46.98,46.98,46.89,46.89,4842.0,46.98,46.98,46.89,46.89,4842.0
2016-03-17 10:35:00,46.91,46.99,46.91,46.99,3400.0,46.91,46.99,46.91,46.99,3400.0
2016-03-17 10:40:00,46.99,47.08,46.99,47.03,3502.0,46.99,47.08,46.99,47.03,3502.0
2016-03-17 10:45:00,47.04,47.06,46.98,47.01,4667.0,47.04,47.06,46.98,47.01,4667.0
2016-03-17 10:50:00,47.03,47.11,47.03,47.11,3100.0,47.03,47.11,47.03,47.11,3100.0
2016-03-17 10:55:00,47.09,47.15,47.05,47.15,3816.0,47.09,47.15,47.05,47.15,3816.0
2016-03-17 11:00:00,47.14,47.15,47.04,47.05,4745.0,47.14,47.15,47.04,47.05,4745.0
2016-03-17 11:05:00,47.05,47.06,46.94,46.94,2600.0,47.05,47.06,46.94,46.94,2600.0
2016-03-17 11:10:00,46.93,47.02,46.91,47.02,3600.0,46.93,47.02,46.91,47.02,3600.0
2016-03-17 11:15:00,46.99,47.07,46.99,47.07,3700.0,46.99,47.07,46.99,47.07,3700.0
2016-03-17 11:20:00,47.07,47.18,47.07,47.18,4100.0,47.07,47.18,47.07,47.18,4100.0
2016-03-17 11:25:00,47.18,47.18,47.06,47.06,3148.0,47.18,47.18,47.06,47.06,3148.0
2016-03-17 11:30:00,47.06,47.12,47.06,47.12,2633.0,47.06,47.12,47.06,47.12,2633.0
2016-03-17 11:35:00,47.11,47.12,47.08,47.08,3500.0,47.11,47.12,47.08,47.08,3500.0
2016-03-17 11:40:00,47.08,47.08,47.05,47.07,2000.0,47.08,47.08,47.05,47.07,2000.0
2016-03-17 11:45:00,47.06,47.1,47.06,47.1,5290.0,47.06,47.1,47.06,47.1,5290.0
2016-03-17 11:50:00,47.11,47.13,47.1,47.12,3211.0,47.11,47.13,47.1,47.12,3211.0
2016-03-17 11:55:00,47.12,47.17,47.11,47.14,4470.0,47.12,47.17,47.11,47.14,4470.0
2016-03-17 12:00:00,47.14,47.14,47.09,47.11,2754.0,47.14,47.14,47.09,47.11,2754.0
2016-03-17 12:05:00,47.12,47.14,47.08,47.08,2321.0,47.12,47.14,47.08,47.08,2321.0
2016-03-17 12:10:00,47.08,47.13,47.08,47.12,3032.0,47.08,47.13,47.08,47.12,3032.0
2016-03-17 12:15:00,47.13,47.16,47.12,47.14,3007.0,47.13,47.16,47.12,47.14,3007.0
2016-03-17 12:20:00,47.15,47.26,47.15,47.26,2815.0,47.15,47.26,47.15,47.26,2815.0
2016-03-17 12:25:00,47.26,47.34,47.22,47.29,4657.0,47.26,47.34,47.22,47.29,4657.0
2016-03-17 12:30:00,47.31,47.32,47.26,47.26,2835.0,47.31,47.32,47.26,47.26,2835.0
2016-03-17 12:35:00,47.26,47.28,47.23,47.24,4934.0,47.26,47.28,47.23,47.24,4934.0
2016-03-17 12:40:00,47.24,47.25,47.18,47.2,4779.0,47.24,47.25,47.18,47.2,4779.0
2016-03-17 12:45:00,47.19,47.29,47.19,47.28,2227.0,47.19,47.29,47.19,47.28,2227.0
2016-03-17 12:50:00,47.29,47.29,47.24,47.25,3300.0,47.29,47.29,47.24,47.25,3300.0
2016-03-17 12:55:00,47.26,47.3,47.25,47.27,6515.0,47.26,47.3,47.25,47.27,6515.0
2016-03-17 13:00:00,47.28,47.32,47.24,47.24,8661.0,47.28,47.32,47.24,47.24,8661.0
2016-03-17 13:05:00,47.25,47.25,47.16,47.19,6100.0,47.25,47.25,47.16,47.19,6100.0
2016-03-17 13:10:00,47.17,47.17,47.13,47.14,1674.0,47.17,47.17,47.13,47.14,1674.0
2016-03-17 13:15:00,47.15,47.16,47.09,47.11,9175.0,47.15,47.16,47.09,47.11,9175.0
2016-03-17 13:20:00,47.1,47.15,47.1,47.14,2746.0,47.1,47.15,47.1,47.14,2746.0
2016-03-17 13:25:00,47.13,47.17,47.13,47.14,3350.0,47.13,47.17,47.13,47.14,3350.0
2016-03-17 13:30:00,47.13,47.14,47.13,47.13,800.0,47.13,47.14,47.13,47.13,800.0
2016-03-17 13:35:00,47.14,47.24,47.14,47.24,6303.0,47.14,47.24,47.14,47.24,6303.0
2016-03-17 13:40:00,47.26,47.26,47.21,47.25,4403.0,47.26,47.26,47.21,47.25,4403.0
2016-03-17 13:45:00,47.26,47.27,47.24,47.25,5292.0,47.26,47.27,47.24,47.25,5292.0
2016-03-17 13:50:00,47.27,47.29,47.24,47.24,3797.0,47.27,47.29,47.24,47.24,3797.0
2016-03-17 13:55:00,47.25,47.25,47.15,47.18,15476.0,47.25,47.25,47.15,47.18,15476.0
2016-03-17 14:00:00,47.18,47.24,47.15,47.23,3829.0,47.18,47.24,47.15,47.23,3829.0
2016-03-17 14:05:00,47.23,47.27,47.23,47.27,3020.0,47.23,47.27,47.23,47.27,3020.0
2016-03-17 14:10:00,47.29,47.32,47.28,47.32,3592.0,47.29,47.32,47.28,47.32,3592.0
2016-03-17 14:15:00,47.31,47.36,47.29,47.3,11340.0,47.31,47.36,47.29,47.3,11340.0
2016-03-17 14:20:00,47.32,47.32,47.25,47.26,5709.0,47.32,47.32,47.25,47.26,5709.0
2016-03-17 14:25:00,47.24,47.25,47.21,47.21,3905.0,47.24,47.25,47.21,47.21,3905.0
2016-03-17 14:30:00,47.2,47.27,47.2,47.25,4164.0,47.2,47.27,47.2,47.25,4164.0
2016-03-17 14:35:00,47.26,47.27,47.22,47.22,5232.0,47.26,47.27,47.22,47.22,5232.0
2016-03-17 14:40:00,47.21,47.28,47.21,47.28,5937.0,47.21,47.28,47.21,47.28,5937.0
2016-03-17 14:45:00,47.28,47.29,47.25,47.29,12553.0,47.28,47.29,47.25,47.29,12553.0
2016-03-17 14:50:00,47.29,47.32,47.27,47.32,3900.0,47.29,47.32,47.27,47.32,3900.0
2016-03-17 14:55:00,47.3,47.32,47.25,47.25,6531.0,47.3,47.32,47.25,47.25,6531.0
2016-03-17 15:00:00,47.24,47.32,47.24,47.32,8000.0,47.24,47.32,47.24,47.32,8000.0
2016-03-17 15:05:00,47.32,47.35,47.3,47.31,7309.0,47.32,47.35,47.3,47.31,7309.0
2016-03-17 15:10:00,47.31,47.33,47.28,47.29,7512.0,47.31,47.33,47.28,47.29,7512.0
2016-03-17 15:15:00,47.29,47.31,47.24,47.3,10101.0,47.29,47.31,47.24,47.3,10101.0
2016-03-17 15:20:00,47.27,47.36,47.26,47.35,6079.0,47.27,47.36,47.26,47.35,6079.0
2016-03-17 15:25:00,47.36,47.44,47.33,47.42,8155.0,47.36,47.44,47.33,47.42,8155.0
2016-03-17 15:30:00,47.43,47.44,47.37,47.42,10881.0,47.43,47.44,47.37,47.42,10881.0
2016-03-17 15:35:00,47.42,47.43,47.4,47.42,8376.0,47.42,47.43,47.4,47.42,8376.0
2016-03-17 15:40:00,47.42,47.43,47.35,47.41,11361.0,47.42,47.43,47.35,47.41,11361.0
2016-03-17 15:45:00,47.41,47.42,47.31,47.34,15103.0,47.41,47.42,47.31,47.34,15103.0
2016-03-17 15:50:00,47.33,47.34,47.19,47.19,39173.0,47.33,47.34,47.19,47.19,39173.0
2016-03-17 15:55:00,47.19,47.22,47.13,47.14,97730.0,47.19,47.22,47.13,47.14,97730.0
2016-03-18 09:30:00,47.02,47.06,46.16,46.68,199429.0,47.02,47.06,46.16,46.68,199429.0
2016-03-18 09:35:00,46.85,47.25,46.85,47.17,8507.0,46.85,47.25,46.85,47.17,8507.0
2016-03-18 09:40:00,47.14,47.45,47.11,47.27,9887.0,47.14,47.45,47.11,47.27,9887.0
2016-03-18 09:45:00,47.25,47.27,47.15,47.24,10066.0,47.25,47.27,47.15,47.24,10066.0
2016-03-18 09:50:00,47.27,47.43,47.26,47.33,5997.0,47.27,47.43,47.26,47.33,5997.0
2016-03-18 09:55:00,47.33,47.5,47.33,47.49,8904.0,47.33,47.5,47.33,47.49,8904.0
2016-03-18 10:00:00,47.49,47.59,47.46,47.48,10142.0,47.49,47.59,47.46,47.48,10142.0
2016-03-18 10:05:00,47.48,47.55,47.47,47.55,10071.0,47.48,47.55,47.47,47.55,10071.0
2016-03-18 10:10:00,47.54,47.57,47.5,47.57,10023.0,47.54,47.57,47.5,47.57,10023.0
2016-03-18 10:15:00,47.58,47.59,47.46,47.5,5110.0,47.58,47.59,47.46,47.5,5110.0
2016-03-18 10:20:00,47.49,47.5,47.46,47.47,4000.0,47.49,47.5,47.46,47.47,4000.0
2016-03-18 10:25:00,47.47,47.5,47.46,47.5,4400.0,47.47,47.5,47.46,47.5,4400.0
2016-03-18 10:30:00,47.5,47.5,47.42,47.45,7600.0,47.5,47.5,47.42,47.45,7600.0
2016-03-18 10:35:00,47.45,47.47,47.41,47.44,3052.0,47.45,47.47,47.41,47.44,3052.0
2016-03-18 10:40:00,47.44,47.56,47.44,47.56,7101.0,47.44,47.56,47.44,47.56,7101.0
2016-03-18 10:45:00,47.53,47.58,47.5,47.51,6950.0,47.53,47.58,47.5,47.51,6950.0
2016-03-18 10:50:00,47.5,47.54,47.49,47.5,4602.0,47.5,47.54,47.49,47.5,4602.0
2016-03-18 10:55:00,47.51,47.51,47.47,47.5,6500.0,47.51,47.51,47.47,47.5,6500.0
2016-03-18 11:00:00,47.49,47.58,47.48,47.58,6796.0,47.49,47.58,47.48,47.58,6796.0
2016-03-18 11:05:00,47.58,47.58,47.54,47.54,3973.0,47.58,47.58,47.54,47.54,3973.0
2016-03-18 11:10:00,47.56,47.56,47.48,47.52,2900.0,47.56,47.56,47.48,47.52,2900.0
2016-03-18 11:15:00,47.54,47.56,47.52,47.56,3400.0,47.54,47.56,47.52,47.56,3400.0
2016-03-18 11:20:00,47.55,47.56,47.49,47.49,7232.0,47.55,47.56,47.49,47.49,7232.0
2016-03-18 11:25:00,47.49,47.5,47.47,47.48,4737.0,47.49,47.5,47.47,47.48,4737.0
2016-03-18 11:30:00,47.49,47.5,47.47,47.47,3426.0,47.49,47.5,47.47,47.47,3426.0
2016-03-18 11:35:00,47.46,47.5,47.45,47.47,5138.0,47.46,47.5,47.45,47.47,5138.0
2016-03-18 11:40:00,47.47,47.56,47.47,47.49,5600.0,47.47,47.56,47.47,47.49,5600.0
2016-03-18 11:45:00,47.52,47.55,47.49,47.51,4727.0,47.52,47.55,47.49,47.51,4727.0
2016-03-18 11:50:00,47.53,47.57,47.45,47.47,3700.0,47.53,47.57,47.45,47.47,3700.0
2016-03-18 11:55:00,47.46,47.49,47.45,47.48,3309.0,47.46,47.49,47.45,47.48,3309.0
2016-03-18 12:00:00,47.47,47.56,47.47,47.56,2779.0,47.47,47.56,47.47,47.56,2779.0
2016-03-18 12:05:00,47.57,47.57,47.51,47.52,3193.0,47.57,47.57,47.51,47.52,3193.0
2016-03-18 12:10:00,47.51,47.54,47.51,47.51,4606.0,47.51,47.54,47.51,47.51,4606.0
2016-03-18 12:15:00,47.53,47.53,47.48,47.49,6465.0,47.53,47.53,47.48,47.49,6465.0
2016-03-18 12:20:00,47.52,47.54,47.5,47.52,2700.0,47.52,47.54,47.5,47.52,2700.0
2016-03-18 12:25:00,47.51,47.54,47.48,47.48,2900.0,47.51,47.54,47.48,47.48,2900.0
2016-03-18 12:30:00,47.47,47.47,47.43,47.43,3163.0,47.47,47.47,47.43,47.43,3163.0
2016-03-18 12:35:00,47.43,47.45,47.41,47.43,2000.0,47.43,47.45,47.41,47.43,2000.0
2016-03-18 12:40:00,47.43,47.44,47.38,47.38,2200.0,47.43,47.44,47.38,47.38,2200.0
2016-03-18 12:45:00,47.38,47.38,47.34,47.38,2648.0,47.38,47.38,47.34,47.38,2648.0
2016-03-18 12:50:00,47.36,47.42,47.34,47.42,2500.0,47.36,47.42,47.34,47.42,2500.0
2016-03-18 12:55:00,47.42,47.45,47.42,47.42,1700.0,47.42,47.45,47.42,47.42,1700.0
2016-03-18 13:00:00,47.41,47.45,47.34,47.35,2800.0,47.41,47.45,47.34,47.35,2800.0
2016-03-18 13:05:00,47.35,47.4,47.29,47.3,3900.0,47.35,47.4,47.29,47.3,3900.0
2016-03-18 13:10:00,47.3,47.35,47.3,47.34,4629.0,47.3,47.35,47.3,47.34,4629.0
2016-03-18 13:15:00,47.33,47.35,47.32,47.33,2600.0,47.33,47.35,47.32,47.33,2600.0
2016-03-18 13:20:00,47.31,47.32,47.29,47.3,3739.0,47.31,47.32,47.29,47.3,3739.0
2016-03-18 13:25:00,47.3,47.34,47.29,47.34,2503.0,47.3,47.34,47.29,47.34,2503.0
2016-03-18 13:30:00,47.35,47.38,47.29,47.3,3650.0,47.35,47.38,47.29,47.3,3650.0
2016-03-18 13:35:00,47.31,47.31,47.23,47.24,3559.0,47.31,47.31,47.23,47.24,3559.0
2016-03-18 13:40:00,47.23,47.27,47.23,47.26,3600.0,47.23,47.27,47.23,47.26,3600.0
2016-03-18 13:45:00,47.25,47.34,47.25,47.32,6971.0,47.25,47.34,47.25,47.32,6971.0
2016-03-18 13:50:00,47.32,47.4,47.32,47.4,5100.0,47.32,47.4,47.32,47.4,5100.0
2016-03-18 13:55:00,47.4,47.4,47.37,47.38,8353.0,47.4,47.4,47.37,47.38,8353.0
2016-03-18 14:00:00,47.39,47.45,47.39,47.45,3783.0,47.39,47.45,47.39,47.45,3783.0
2016-03-18 14:05:00,47.45,47.49,47.45,47.46,7680.0,47.45,47.49,47.45,47.46,7680.0
2016-03-18 14:10:00,47.47,47.54,47.46,47.51,9109.0,47.47,47.54,47.46,47.51,9109.0
2016-03-18 14:15:00,47.52,47.53,47.49,47.5,3072.0,47.52,47.53,47.49,47.5,3072.0
2016-03-18 14:20:00,47.5,47.55,47.45,47.55,17642.0,47.5,47.55,47.45,47.55,17642.0
2016-03-18 14:25:00,47.56,47.61,47.56,47.61,13266.0,47.56,47.61,47.56,47.61,13266.0
2016-03-18 14:30:00,47.6,47.61,47.57,47.61,9041.0,47.6,47.61,47.57,47.61,9041.0
2016-03-18 14:35:00,47.62,47.67,47.61,47.66,7778.0,47.62,47.67,47.61,47.66,7778.0
2016-03-18 14:40:00,47.67,47.72,47.65,47.71,24972.0,47.67,47.72,47.65,47.71,24972.0
2016-03-18 14:45:00,47.7,47.75,47.68,47.73,19211.0,47.7,47.75,47.68,47.73,19211.0
2016-03-18 14:50:00,47.74,47.75,47.68,47.72,13954.0,47.74,47.75,47.68,47.72,13954.0
2016-03-18 14:55:00,47.7,47.72,47.68,47.7,15428.0,47.7,47.72,47.68,47.7,15428.0
2016-03-18 15:00:00,47.7,47.75,47.68,47.73,19390.0,47.7,47.75,47.68,47.73,19390.0
2016-03-18 15:05:00,47.73,47.79,47.73,47.77,10367.0,47.73,47.79,47.73,47.77,10367.0
2016-03-18 15:10:00,47.77,47.82,47.77,47.8,12234.0,47.77,47.82,47.77,47.8,12234.0
2016-03-18 15:15:00,47.79,47.81,47.74,47.77,7627.0,47.79,47.81,47.74,47.77,7627.0
2016-03-18 15:20:00,47.76,47.77,47.72,47.74,10635.0,47.76,47.77,47.72,47.74,10635.0
2016-03-18 15:25:00,47.73,47.73,47.7,47.73,11340.0,47.73,47.73,47.7,47.73,11340.0
2016-03-18 15:30:00,47.73,47.75,47.72,47.74,7992.0,47.73,47.75,47.72,47.74,7992.0
2016-03-18 15:35:00,47.74,47.77,47.73,47.75,10992.0,47.74,47.77,47.73,47.75,10992.0
2016-03-18 15:40:00,47.76,47.77,47.72,47.73,29225.0,47.76,47.77,47.72,47.73,29225.0
2016-03-18 15:45:00,47.73,47.77,47.72,47.76,20619.0,47.73,47.77,47.72,47.76,20619.0
2016-03-18 15:50:00,47.76,47.77,47.73,47.75,34352.0,47.76,47.77,47.73,47.75,34352.0
2016-03-18 15:55:00,47.76,47.8,47.73,47.78,130023.0,47.76,47.8,47.73,47.78,130023.0
2016-03-21 09:30:00,47.58,47.75,47.58,47.7,9789.0,47.58,47.75,47.58,47.7,9789.0
2016-03-21 09:35:00,47.7,47.7,47.63,47.65,3251.0,47.7,47.7,47.63,47.65,3251.0
2016-03-21 09:40:00,47.61,47.65,47.54,47.64,5814.0,47.61,47.65,47.54,47.64,5814.0
2016-03-21 09:45:00,47.63,47.64,47.51,47.53,4000.0,47.63,47.64,47.51,47.53,4000.0
2016-03-21 09:50:00,47.54,47.57,47.54,47.55,2841.0,47.54,47.57,47.54,47.55,2841.0
2016-03-21 09:55:00,47.57,47.66,47.57,47.61,3100.0,47.57,47.66,47.57,47.61,3100.0
2016-03-21 10:00:00,47.61,47.64,47.56,47.57,1850.0,47.61,47.64,47.56,47.57,1850.0
2016-03-21 10:05:00,47.56,47.61,47.54,47.56,4146.0,47.56,47.61,47.54,47.56,4146.0
2016-03-21 10:10:00,47.54,47.56,47.48,47.56,1700.0,47.54,47.56,47.48,47.56,1700.0
2016-03-21 10:15:00,47.55,47.55,47.52,47.55,700.0,47.55,47.55,47.52,47.55,700.0
2016-03-21 10:20:00,47.55,47.68,47.52,47.68,2665.0,47.55,47.68,47.52,47.68,2665.0
2016-03-21 10:25:00,47.63,47.67,47.61,47.66,4300.0,47.63,47.67,47.61,47.66,4300.0
2016-03-21 10:30:00,47.65,47.67,47.57,47.57,7998.0,47.65,47.67,47.57,47.57,7998.0
2016-03-21 10:35:00,47.59,47.67,47.59,47.63,4382.0,47.59,47.67,47.59,47.63,4382.0
2016-03-21 10:40:00,47.6,47.61,47.55,47.55,4160.0,47.6,47.61,47.55,47.55,4160.0
2016-03-21 10:45:00,47.56,47.62,47.5,47.59,5300.0,47.56,47.62,47.5,47.59,5300.0
2016-03-21 10:50:00,47.57,47.6,47.53,47.55,4690.0,47.57,47.6,47.53,47.55,4690.0
2016-03-21 10:55:00,47.56,47.57,47.54,47.56,2300.0,47.56,47.57,47.54,47.56,2300.0
2016-03-21 11:00:00,47.55,47.6,47.55,47.6,6469.0,47.55,47.6,47.55,47.6,6469.0
2016-03-21 11:05:00,47.58,47.7,47.56,47.67,18606.0,47.58,47.7,47.56,47.67,18606.0
2016-03-21 11:10:00,47.68,47.68,47.57,47.6,4894.0,47.68,47.68,47.57,47.6,4894.0
2016-03-21 11:15:00,47.61,47.72,47.61,47.72,1897.0,47.61,47.72,47.61,47.72,1897.0
2016-03-21 11:20:00,47.72,47.78,47.72,47.78,3531.0,47.72,47.78,47.72,47.78,3531.0
2016-03-21 11:25:00,47.81,47.81,47.76,47.76,1700.0,47.81,47.81,47.76,47.76,1700.0
2016-03-21 11:30:00,47.74,47.79,47.74,47.76,2650.0,47.74,47.79,47.74,47.76,2650.0
2016-03-21 11:35:00,47.75,47.76,47.75,47.75,3100.0,47.75,47.76,47.75,47.75,3100.0
2016-03-21 11:40:00,47.74,47.75,47.7,47.73,2000.0,47.74,47.75,47.7,47.73,2000.0
2016-03-21 11:45:00,47.73,47.75,47.7,47.72,3400.0,47.73,47.75,47.7,47.72,3400.0
2016-03-21 11:50:00,47.74,47.77,47.73,47.77,2635.0,47.74,47.77,47.73,47.77,2635.0
2016-03-21 11:55:00,47.77,47.78,47.68,47.68,4030.0,47.77,47.78,47.68,47.68,4030.0
2016-03-21 12:00:00,47.66,47.68,47.64,47.65,2650.0,47.66,47.68,47.64,47.65,2650.0
2016-03-21 12:05:00,47.64,47.67,47.64,47.66,800.0,47.64,47.67,47.64,47.66,800.0
2016-03-21 12:10:00,47.65,47.67,47.64,47.65,2150.0,47.65,47.67,47.64,47.65,2150.0
2016-03-21 12:15:00,47.64,47.64,47.55,47.56,7500.0,47.64,47.64,47.55,47.56,7500.0
2016-03-21 12:20:00,47.57,47.58,47.57,47.57,2200.0,47.57,47.58,47.57,47.57,2200.0
2016-03-21 12:25:00,47.56,47.57,47.5,47.57,2400.0,47.56,47.57,47.5,47.57,2400.0
2016-03-21 12:30:00,47.56,47.63,47.56,47.62,1501.0,47.56,47.63,47.56,47.62,1501.0
2016-03-21 12:35:00,47.63,47.65,47.62,47.64,3200.0,47.63,47.65,47.62,47.64,3200.0
2016-03-21 12:40:00,47.64,47.64,47.58,47.61,4719.0,47.64,47.64,47.58,47.61,4719.0
2016-03-21 12:45:00,47.64,47.64,47.59,47.59,3991.0,47.64,47.64,47.59,47.59,3991.0
2016-03-21 12:50:00,47.6,47.6,47.56,47.57,2925.0,47.6,47.6,47.56,47.57,2925.0
2016-03-21 12:55:00,47.57,47.64,47.57,47.62,2947.0,47.57,47.64,47.57,47.62,2947.0
2016-03-21 13:00:00,47.61,47.64,47.61,47.63,1280.0,47.61,47.64,47.61,47.63,1280.0
2016-03-21 13:05:00,47.64,47.65,47.62,47.64,1854.0,47.64,47.65,47.62,47.64,1854.0
2016-03-21 13:10:00,47.63,47.64,47.63,47.64,300.0,47.63,47.64,47.63,47.64,300.0
2016-03-21 13:15:00,47.67,47.73,47.66,47.73,4397.0,47.67,47.73,47.66,47.73,4397.0
2016-03-21 13:20:00,47.73,47.73,47.7,47.71,1600.0,47.73,47.73,47.7,47.71,1600.0
2016-03-21 13:25:00,47.72,47.75,47.72,47.75,2236.0,47.72,47.75,47.72,47.75,2236.0
2016-03-21 13:30:00,47.74,47.76,47.7,47.7,8235.0,47.74,47.76,47.7,47.7,8235.0
2016-03-21 13:35:00,47.67,47.69,47.66,47.66,1848.0,47.67,47.69,47.66,47.66,1848.0
2016-03-21 13:40:00,47.65,47.69,47.65,47.67,9201.0,47.65,47.69,47.65,47.67,9201.0
2016-03-21 13:45:00,47.66,47.69,47.65,47.65,4273.0,47.66,47.69,47.65,47.65,4273.0
2016-03-21 13:50:00,47.63,47.65,47.62,47.65,2386.0,47.63,47.65,47.62,47.65,2386.0
2016-03-21 13:55:00,47.63,47.68,47.62,47.67,5002.0,47.63,47.68,47.62,47.67,5002.0
2016-03-21 14:00:00,47.68,47.72,47.68,47.68,4297.0,47.68,47.72,47.68,47.68,4297.0
2016-03-21 14:05:00,47.68,47.69,47.67,47.69,4600.0,47.68,47.69,47.67,47.69,4600.0
2016-03-21 14:10:00,47.7,47.73,47.69,47.69,3300.0,47.7,47.73,47.69,47.69,3300.0
2016-03-21 14:15:00,47.68,47.71,47.68,47.71,2996.0,47.68,47.71,47.68,47.71,2996.0
2016-03-21 14:20:00,47.7,47.76,47.7,47.76,17258.0,47.7,47.76,47.7,47.76,17258.0
2016-03-21 14:25:00,47.75,47.76,47.73,47.74,2251.0,47.75,47.76,47.73,47.74,2251.0
2016-03-21 14:30:00,47.74,47.78,47.73,47.73,10446.0,47.74,47.78,47.73,47.73,10446.0
2016-03-21 14:35:00,47.74,47.76,47.71,47.76,5106.0,47.74,47.76,47.71,47.76,5106.0
2016-03-21 14:40:00,47.76,47.77,47.73,47.75,3400.0,47.76,47.77,47.73,47.75,3400.0
2016-03-21 14:45:00,47.74,47.74,47.61,47.64,6900.0,47.74,47.74,47.61,47.64,6900.0
2016-03-21 14:50:00,47.65,47.67,47.63,47.63,2900.0,47.65,47.67,47.63,47.63,2900.0
2016-03-21 14:55:00,47.63,47.64,47.63,47.64,1200.0,47.63,47.64,47.63,47.64,1200.0
2016-03-21 15:00:00,47.63,47.64,47.58,47.58,5726.0,47.63,47.64,47.58,47.58,5726.0
2016-03-21 15:05:00,47.58,47.65,47.58,47.65,3768.0,47.58,47.65,47.58,47.65,3768.0
2016-03-21 15:10:00,47.65,47.65,47.64,47.64,3129.0,47.65,47.65,47.64,47.64,3129.0
2016-03-21 15:15:00,47.64,47.65,47.61,47.61,3900.0,47.64,47.65,47.61,47.61,3900.0
2016-03-21 15:20:00,47.6,47.6,47.58,47.59,2420.0,47.6,47.6,47.58,47.59,2420.0
2016-03-21 15:25:00,47.6,47.68,47.6,47.68,8500.0,47.6,47.68,47.6,47.68,8500.0
2016-03-21 15:30:00,47.68,47.68,47.58,47.62,11090.0,47.68,47.68,47.58,47.62,11090.0
2016-03-21 15:35:00,47.61,47.62,47.56,47.57,4431.0,47.61,47.62,47.56,47.57,4431.0
2016-03-21 15:40:00,47.56,47.61,47.54,47.57,12026.0,47.56,47.61,47.54,47.57,12026.0
2016-03-21 15:45:00,47.56,47.58,47.53,47.56,9900.0,47.56,47.58,47.53,47.56,9900.0
2016-03-21 15:50:00,47.57,47.61,47.54,47.58,18300.0,47.57,47.61,47.54,47.58,18300.0
2016-03-21 15:55:00,47.58,47.64,47.57,47.58,47678.0,47.58,47.64,47.57,47.58,47678.0
2016-03-22 09:30:00,47.44,47.6,47.26,47.6,6612.0,47.44,47.6,47.26,47.6,6612.0
2016-03-22 09:35:00,47.57,47.72,47.57,47.61,2108.0,47.57,47.72,47.57,47.61,2108.0
2016-03-22 09:40:00,47.55,47.58,47.46,47.58,7668.0,47.55,47.58,47.46,47.58,7668.0
2016-03-22 09:45:00,47.57,47.59,47.42,47.56,7211.0,47.57,47.59,47.42,47.56,7211.0
2016-03-22 09:50:00,47.56,47.58,47.44,47.58,6343.0,47.56,47.58,47.44,47.58,6343.0
2016-03-22 09:55:00,47.59,47.67,47.59,47.64,1940.0,47.59,47.67,47.59,47.64,1940.0
2016-03-22 10:00:00,47.63,47.71,47.57,47.71,2885.0,47.63,47.71,47.57,47.71,2885.0
2016-03-22 10:05:00,47.72,47.78,47.72,47.75,3900.0,47.72,47.78,47.72,47.75,3900.0
2016-03-22 10:10:00,47.75,47.77,47.72,47.72,2600.0,47.75,47.77,47.72,47.72,2600.0
2016-03-22 10:15:00,47.67,47.7,47.65,47.69,2100.0,47.67,47.7,47.65,47.69,2100.0
2016-03-22 10:20:00,47.7,47.72,47.66,47.66,2970.0,47.7,47.72,47.66,47.66,2970.0
2016-03-22 10:25:00,47.66,47.72,47.65,47.7,1800.0,47.66,47.72,47.65,47.7,1800.0
2016-03-22 10:30:00,47.7,47.83,47.68,47.81,10153.0,47.7,47.83,47.68,47.81,10153.0
2016-03-22 10:35:00,47.83,47.9,47.83,47.9,3275.0,47.83,47.9,47.83,47.9,3275.0
2016-03-22 10:40:00,47.88,47.89,47.79,47.86,5600.0,47.88,47.89,47.79,47.86,5600.0
2016-03-22 10:45:00,47.87,47.92,47.87,47.9,2900.0,47.87,47.92,47.87,47.9,2900.0
2016-03-22 10:50:00,47.91,47.98,47.91,47.96,5387.0,47.91,47.98,47.91,47.96,5387.0
2016-03-22 10:55:00,47.97,47.97,47.93,47.94,2000.0,47.97,47.97,47.93,47.94,2000.0
2016-03-22 11:00:00,47.93,47.94,47.82,47.84,3100.0,47.93,47.94,47.82,47.84,3100.0
2016-03-22 11:05:00,47.87,47.87,47.81,47.81,3222.0,47.87,47.87,47.81,47.81,3222.0
2016-03-22 11:10:00,47.8,47.92,47.8,47.88,5178.0,47.8,47.92,47.8,47.88,5178.0
2016-03-22 11:15:00,47.94,47.94,47.89,47.91,2200.0,47.94,47.94,47.89,47.91,2200.0
2016-03-22 11:20:00,47.94,47.95,47.91,47.93,4625.0,47.94,47.95,47.91,47.93,4625.0
2016-03-22 11:25:00,47.9,47.92,47.89,47.92,1019.0,47.9,47.92,47.89,47.92,1019.0
2016-03-22 11:30:00,47.91,47.95,47.86,47.93,4882.0,47.91,47.95,47.86,47.93,4882.0
2016-03-22 11:35:00,47.93,47.99,47.93,47.95,4600.0,47.93,47.99,47.93,47.95,4600.0
2016-03-22 11:40:00,47.94,47.96,47.92,47.96,2100.0,47.94,47.96,47.92,47.96,2100.0
2016-03-22 11:45:00,47.96,47.98,47.93,47.93,2400.0,47.96,47.98,47.93,47.93,2400.0
2016-03-22 11:50:00,47.91,47.96,47.9,47.93,4400.0,47.91,47.96,47.9,47.93,4400.0
2016-03-22 11:55:00,47.9,47.92,47.89,47.9,3900.0,47.9,47.92,47.89,47.9,3900.0
2016-03-22 12:00:00,47.9,47.93,47.89,47.9,6938.0,47.9,47.93,47.89,47.9,6938.0
2016-03-22 12:05:00,47.89,47.95,47.89,47.95,3900.0,47.89,47.95,47.89,47.95,3900.0
2016-03-22 12:10:00,47.95,48.05,47.94,47.99,32160.0,47.95,48.05,47.94,47.99,32160.0
2016-03-22 12:15:00,47.99,48.01,47.96,47.96,1805.0,47.99,48.01,47.96,47.96,1805.0
2016-03-22 12:20:00,47.98,47.98,47.92,47.92,3800.0,47.98,47.98,47.92,47.92,3800.0
2016-03-22 12:25:00,47.91,47.96,47.9,47.96,9286.0,47.91,47.96,47.9,47.96,9286.0
2016-03-22 12:30:00,48.0,48.04,47.99,48.04,1657.0,48.0,48.04,47.99,48.04,1657.0
2016-03-22 12:35:00,48.03,48.04,48.02,48.04,2300.0,48.03,48.04,48.02,48.04,2300.0
2016-03-22 12:40:00,48.04,48.08,48.03,48.08,2000.0,48.04,48.08,48.03,48.08,2000.0
2016-03-22 12:45:00,48.08,48.1,48.06,48.08,10494.0,48.08,48.1,48.06,48.08,10494.0
2016-03-22 12:50:00,48.08,48.13,48.07,48.13,2817.0,48.08,48.13,48.07,48.13,2817.0
2016-03-22 12:55:00,48.13,48.14,48.08,48.09,5510.0,48.13,48.14,48.08,48.09,5510.0
2016-03-22 13:00:00,48.08,48.09,48.05,48.05,2600.0,48.08,48.09,48.05,48.05,2600.0
2016-03-22 13:05:00,48.03,48.09,48.01,48.05,2457.0,48.03,48.09,48.01,48.05,2457.0
2016-03-22 13:10:00,48.09,48.09,48.08,48.09,1000.0,48.09,48.09,48.08,48.09,1000.0
2016-03-22 13:15:00,48.08,48.1,48.05,48.05,4100.0,48.08,48.1,48.05,48.05,4100.0
2016-03-22 13:20:00,48.04,48.06,48.04,48.06,800.0,48.04,48.06,48.04,48.06,800.0
2016-03-22 13:25:00,48.07,48.07,48.04,48.06,2773.0,48.07,48.07,48.04,48.06,2773.0
2016-03-22 13:30:00,48.08,48.08,48.05,48.05,1810.0,48.08,48.08,48.05,48.05,1810.0
2016-03-22 13:35:00,48.06,48.06,48.04,48.04,1659.0,48.06,48.06,48.04,48.04,1659.0
2016-03-22 13:40:00,48.03,48.04,48.0,48.0,3488.0,48.03,48.04,48.0,48.0,3488.0
2016-03-22 13:45:00,48.0,48.0,47.96,47.96,1414.0,48.0,48.0,47.96,47.96,1414.0
2016-03-22 13:50:00,47.96,47.96,47.93,47.93,300.0,47.96,47.96,47.93,47.93,300.0
2016-03-22 13:55:00,47.95,47.96,47.91,47.93,3400.0,47.95,47.96,47.91,47.93,3400.0
2016-03-22 14:00:00,47.93,47.98,47.92,47.97,2109.0,47.93,47.98,47.92,47.97,2109.0
2016-03-22 14:05:00,47.98,48.04,47.97,48.04,2405.0,47.98,48.04,47.97,48.04,2405.0
2016-03-22 14:10:00,48.01,48.03,47.95,47.96,4700.0,48.01,48.03,47.95,47.96,4700.0
2016-03-22 14:15:00,47.98,48.01,47.93,47.96,4800.0,47.98,48.01,47.93,47.96,4800.0
2016-03-22 14:20:00,47.96,48.0,47.95,47.99,1451.0,47.96,48.0,47.95,47.99,1451.0
2016-03-22 14:25:00,48.0,48.06,48.0,48.06,2930.0,48.0,48.06,48.0,48.06,2930.0
2016-03-22 14:30:00,48.06,48.07,48.04,48.04,3787.0,48.06,48.07,48.04,48.04,3787.0
2016-03-22 14:35:00,48.05,48.07,48.02,48.07,3916.0,48.05,48.07,48.02,48.07,3916.0
2016-03-22 14:40:00,48.05,48.05,48.03,48.05,1225.0,48.05,48.05,48.03,48.05,1225.0
2016-03-22 14:45:00,48.06,48.07,48.04,48.06,5209.0,48.06,48.07,48.04,48.06,5209.0
2016-03-22 14:50:00,48.06,48.06,48.02,48.03,1846.0,48.06,48.06,48.02,48.03,1846.0
2016-03-22 14:55:00,48.02,48.04,47.98,47.98,6900.0,48.02,48.04,47.98,47.98,6900.0
2016-03-22 15:00:00,47.98,47.98,47.95,47.97,4415.0,47.98,47.98,47.95,47.97,4415.0
2016-03-22 15:05:00,47.97,47.99,47.94,47.95,5500.0,47.97,47.99,47.94,47.95,5500.0
2016-03-22 15:10:00,47.94,47.98,47.94,47.96,8215.0,47.94,47.98,47.94,47.96,8215.0
2016-03-22 15:15:00,47.95,47.96,47.93,47.94,3800.0,47.95,47.96,47.93,47.94,3800.0
2016-03-22 15:20:00,47.94,47.96,47.93,47.94,13390.0,47.94,47.96,47.93,47.94,13390.0
2016-03-22 15:25:00,47.95,47.97,47.94,47.96,9795.0,47.95,47.97,47.94,47.96,9795.0
2016-03-22 15:30:00,47.95,47.97,47.94,47.95,9680.0,47.95,47.97,47.94,47.95,9680.0
2016-03-22 15:35:00,47.95,47.96,47.93,47.94,12245.0,47.95,47.96,47.93,47.94,12245.0
2016-03-22 15:40:00,47.93,47.95,47.93,47.94,10640.0,47.93,47.95,47.93,47.94,10640.0
2016-03-22 15:45:00,47.92,47.94,47.9,47.91,12654.0,47.92,47.94,47.9,47.91,12654.0
2016-03-22 15:50:00,47.92,47.95,47.91,47.92,19309.0,47.92,47.95,47.91,47.92,19309.0
2016-03-22 15:55:00,47.93,47.97,47.91,47.95,43278.0,47.93,47.97,47.91,47.95,43278.0
2016-03-23 09:30:00,47.85,47.85,47.79,47.82,5059.0,47.85,47.85,47.79,47.82,5059.0
2016-03-23 09:35:00,47.65,47.88,47.65,47.68,6055.0,47.65,47.88,47.65,47.68,6055.0
2016-03-23 09:40:00,47.63,47.7,47.59,47.68,7290.0,47.63,47.7,47.59,47.68,7290.0
2016-03-23 09:45:00,47.7,47.78,47.66,47.75,8563.0,47.7,47.78,47.66,47.75,8563.0
2016-03-23 09:50:00,47.75,47.75,47.65,47.7,7200.0,47.75,47.75,47.65,47.7,7200.0
2016-03-23 09:55:00,47.68,47.68,47.54,47.56,4800.0,47.68,47.68,47.54,47.56,4800.0
2016-03-23 10:00:00,47.6,47.73,47.6,47.66,4400.0,47.6,47.73,47.6,47.66,4400.0
2016-03-23 10:05:00,47.61,47.64,47.49,47.56,4914.0,47.61,47.64,47.49,47.56,4914.0
2016-03-23 10:10:00,47.58,47.65,47.58,47.63,5602.0,47.58,47.65,47.58,47.63,5602.0
2016-03-23 10:15:00,47.61,47.61,47.5,47.55,6697.0,47.61,47.61,47.5,47.55,6697.0
2016-03-23 10:20:00,47.54,47.59,47.53,47.58,3714.0,47.54,47.59,47.53,47.58,3714.0
2016-03-23 10:25:00,47.58,47.59,47.53,47.53,3100.0,47.58,47.59,47.53,47.53,3100.0
2016-03-23 10:30:00,47.53,47.61,47.49,47.58,8800.0,47.53,47.61,47.49,47.58,8800.0
2016-03-23 10:35:00,47.61,47.65,47.59,47.65,2058.0,47.61,47.65,47.59,47.65,2058.0
2016-03-23 10:40:00,47.66,47.66,47.57,47.63,5506.0,47.66,47.66,47.57,47.63,5506.0
2016-03-23 10:45:00,47.64,47.74,47.63,47.73,2223.0,47.64,47.74,47.63,47.73,2223.0
2016-03-23 10:50:00,47.73,47.76,47.68,47.7,4400.0,47.73,47.76,47.68,47.7,4400.0
2016-03-23 10:55:00,47.69,47.7,47.64,47.65,8044.0,47.69,47.7,47.64,47.65,8044.0
2016-03-23 11:00:00,47.65,47.65,47.59,47.59,1778.0,47.65,47.65,47.59,47.59,1778.0
2016-03-23 11:05:00,47.61,47.76,47.6,47.76,8902.0,47.61,47.76,47.6,47.76,8902.0
2016-03-23 11:10:00,47.73,47.74,47.66,47.67,3669.0,47.73,47.74,47.66,47.67,3669.0
2016-03-23 11:15:00,47.68,47.68,47.65,47.65,4100.0,47.68,47.68,47.65,47.65,4100.0
2016-03-23 11:20:00,47.66,47.69,47.65,47.69,3992.0,47.66,47.69,47.65,47.69,3992.0
2016-03-23 11:25:00,47.69,47.7,47.6,47.61,6200.0,47.69,47.7,47.6,47.61,6200.0
2016-03-23 11:30:00,47.59,47.6,47.54,47.55,3900.0,47.59,47.6,47.54,47.55,3900.0
2016-03-23 11:35:00,47.54,47.58,47.51,47.56,4068.0,47.54,47.58,47.51,47.56,4068.0
2016-03-23 11:40:00,47.56,47.57,47.54,47.55,3300.0,47.56,47.57,47.54,47.55,3300.0
2016-03-23 11:45:00,47.52,47.61,47.52,47.6,7304.0,47.52,47.61,47.52,47.6,7304.0
2016-03-23 11:50:00,47.59,47.63,47.58,47.61,6000.0,47.59,47.63,47.58,47.61,6000.0
2016-03-23 11:55:00,47.62,47.66,47.61,47.64,3522.0,47.62,47.66,47.61,47.64,3522.0
2016-03-23 12:00:00,47.63,47.7,47.63,47.7,3700.0,47.63,47.7,47.63,47.7,3700.0
2016-03-23 12:05:00,47.71,47.71,47.67,47.67,5100.0,47.71,47.71,47.67,47.67,5100.0
2016-03-23 12:10:00,47.65,47.69,47.65,47.69,3100.0,47.65,47.69,47.65,47.69,3100.0
2016-03-23 12:15:00,47.7,47.73,47.69,47.72,7736.0,47.7,47.73,47.69,47.72,7736.0
2016-03-23 12:20:00,47.72,47.75,47.72,47.75,2100.0,47.72,47.75,47.72,47.75,2100.0
2016-03-23 12:25:00,47.74,47.81,47.74,47.81,4497.0,47.74,47.81,47.74,47.81,4497.0
2016-03-23 12:30:00,47.81,47.84,47.81,47.82,4000.0,47.81,47.84,47.81,47.82,4000.0
2016-03-23 12:35:00,47.81,47.81,47.77,47.78,5300.0,47.81,47.81,47.77,47.78,5300.0
2016-03-23 12:40:00,47.76,47.81,47.75,47.8,3230.0,47.76,47.81,47.75,47.8,3230.0
2016-03-23 12:45:00,47.81,47.83,47.8,47.8,3334.0,47.81,47.83,47.8,47.8,3334.0
2016-03-23 12:50:00,47.8,47.81,47.78,47.81,6815.0,47.8,47.81,47.78,47.81,6815.0
2016-03-23 12:55:00,47.82,47.83,47.81,47.83,2600.0,47.82,47.83,47.81,47.83,2600.0
2016-03-23 13:00:00,47.81,47.82,47.75,47.76,4780.0,47.81,47.82,47.75,47.76,4780.0
2016-03-23 13:05:00,47.77,47.77,47.75,47.75,505.0,47.77,47.77,47.75,47.75,505.0
2016-03-23 13:10:00,47.76,47.78,47.75,47.77,5400.0,47.76,47.78,47.75,47.77,5400.0
2016-03-23 13:15:00,47.76,47.77,47.75,47.76,3459.0,47.76,47.77,47.75,47.76,3459.0
2016-03-23 13:20:00,47.75,47.76,47.74,47.75,5653.0,47.75,47.76,47.74,47.75,5653.0
2016-03-23 13:25:00,47.75,47.78,47.74,47.74,3200.0,47.75,47.78,47.74,47.74,3200.0
2016-03-23 13:30:00,47.76,47.78,47.76,47.76,3424.0,47.76,47.78,47.76,47.76,3424.0
2016-03-23 13:35:00,47.76,47.78,47.76,47.77,3607.0,47.76,47.78,47.76,47.77,3607.0
2016-03-23 13:40:00,47.79,47.84,47.78,47.84,15009.0,47.79,47.84,47.78,47.84,15009.0
2016-03-23 13:45:00,47.83,47.83,47.78,47.79,13479.0,47.83,47.83,47.78,47.79,13479.0
2016-03-23 13:50:00,47.79,47.8,47.76,47.76,2909.0,47.79,47.8,47.76,47.76,2909.0
2016-03-23 13:55:00,47.77,47.77,47.75,47.77,3573.0,47.77,47.77,47.75,47.77,3573.0
2016-03-23 14:00:00,47.77,47.81,47.76,47.8,4582.0,47.77,47.81,47.76,47.8,4582.0
2016-03-23 14:05:00,47.8,47.81,47.79,47.79,6707.0,47.8,47.81,47.79,47.79,6707.0
2016-03-23 14:10:00,47.8,47.82,47.76,47.78,5099.0,47.8,47.82,47.76,47.78,5099.0
2016-03-23 14:15:00,47.78,47.83,47.78,47.8,7006.0,47.78,47.83,47.78,47.8,7006.0
2016-03-23 14:20:00,47.8,47.8,47.77,47.78,2800.0,47.8,47.8,47.77,47.78,2800.0
2016-03-23 14:25:00,47.77,47.77,47.7,47.72,6080.0,47.77,47.77,47.7,47.72,6080.0
2016-03-23 14:30:00,47.71,47.77,47.71,47.76,2519.0,47.71,47.77,47.71,47.76,2519.0
2016-03-23 14:35:00,47.75,47.77,47.7,47.7,3947.0,47.75,47.77,47.7,47.7,3947.0
2016-03-23 14:40:00,47.7,47.7,47.66,47.68,3985.0,47.7,47.7,47.66,47.68,3985.0
2016-03-23 14:45:00,47.65,47.66,47.6,47.62,4935.0,47.65,47.66,47.6,47.62,4935.0
2016-03-23 14:50:00,47.61,47.61,47.57,47.58,2400.0,47.61,47.61,47.57,47.58,2400.0
2016-03-23 14:55:00,47.59,47.62,47.59,47.6,4507.0,47.59,47.62,47.59,47.6,4507.0
2016-03-23 15:00:00,47.61,47.63,47.61,47.61,2732.0,47.61,47.63,47.61,47.61,2732.0
2016-03-23 15:05:00,47.62,47.66,47.61,47.66,6514.0,47.62,47.66,47.61,47.66,6514.0
2016-03-23 15:10:00,47.65,47.67,47.64,47.64,6834.0,47.65,47.67,47.64,47.64,6834.0
2016-03-23 15:15:00,47.64,47.64,47.57,47.59,11336.0,47.64,47.64,47.57,47.59,11336.0
2016-03-23 15:20:00,47.59,47.61,47.54,47.54,11640.0,47.59,47.61,47.54,47.54,11640.0
2016-03-23 15:25:00,47.55,47.62,47.53,47.61,10163.0,47.55,47.62,47.53,47.61,10163.0
2016-03-23 15:30:00,47.61,47.62,47.55,47.55,15991.0,47.61,47.62,47.55,47.55,15991.0
2016-03-23 15:35:00,47.56,47.6,47.54,47.57,10726.0,47.56,47.6,47.54,47.57,10726.0
2016-03-23 15:40:00,47.57,47.58,47.56,47.57,11941.0,47.57,47.58,47.56,47.57,11941.0
2016-03-23 15:45:00,47.58,47.62,47.54,47.6,12991.0,47.58,47.62,47.54,47.6,12991.0
2016-03-23 15:50:00,47.6,47.62,47.57,47.6,32105.0,47.6,47.62,47.57,47.6,32105.0
2016-03-23 15:55:00,47.61,47.63,47.56,47.56,65291.0,47.61,47.63,47.56,47.56,65291.0
2016-03-24 09:30:00,47.26,47.45,47.26,47.45,3095.0,47.26,47.45,47.26,47.45,3095.0
2016-03-24 09:35:00,47.11,47.49,47.1,47.48,2600.0,47.11,47.49,47.1,47.48,2600.0
2016-03-24 09:40:00,47.51,47.54,47.36,47.38,7445.0,47.51,47.54,47.36,47.38,7445.0
2016-03-24 09:45:00,47.35,47.48,47.34,47.36,5370.0,47.35,47.48,47.34,47.36,5370.0
2016-03-24 09:50:00,47.47,47.55,47.46,47.53,1600.0,47.47,47.55,47.46,47.53,1600.0
2016-03-24 09:55:00,47.55,47.56,47.48,47.56,1900.0,47.55,47.56,47.48,47.56,1900.0
2016-03-24 10:00:00,47.59,47.59,47.36,47.39,12825.0,47.59,47.59,47.36,47.39,12825.0
2016-03-24 10:05:00,47.46,47.59,47.45,47.56,2500.0,47.46,47.59,47.45,47.56,2500.0
2016-03-24 10:10:00,47.56,47.62,47.48,47.6,2400.0,47.56,47.62,47.48,47.6,2400.0
2016-03-24 10:15:00,47.59,47.66,47.57,47.65,2100.0,47.59,47.66,47.57,47.65,2100.0
2016-03-24 10:20:00,47.64,47.67,47.57,47.58,2304.0,47.64,47.67,47.57,47.58,2304.0
2016-03-24 10:25:00,47.59,47.6,47.47,47.49,1392.0,47.59,47.6,47.47,47.49,1392.0
2016-03-24 10:30:00,47.5,47.64,47.5,47.64,3897.0,47.5,47.64,47.5,47.64,3897.0
2016-03-24 10:35:00,47.68,47.7,47.64,47.66,1700.0,47.68,47.7,47.64,47.66,1700.0
2016-03-24 10:40:00,47.68,47.75,47.68,47.73,1149.0,47.68,47.75,47.68,47.73,1149.0
2016-03-24 10:45:00,47.69,47.69,47.57,47.66,2900.0,47.69,47.69,47.57,47.66,2900.0
2016-03-24 10:50:00,47.63,47.69,47.6,47.6,2900.0,47.63,47.69,47.6,47.6,2900.0
2016-03-24 10:55:00,47.57,47.6,47.56,47.58,1100.0,47.57,47.6,47.56,47.58,1100.0
2016-03-24 11:00:00,47.58,47.64,47.58,47.61,3285.0,47.58,47.64,47.58,47.61,3285.0
2016-03-24 11:05:00,47.64,47.71,47.64,47.7,1300.0,47.64,47.71,47.64,47.7,1300.0
2016-03-24 11:10:00,47.68,47.72,47.67,47.7,1800.0,47.68,47.72,47.67,47.7,1800.0
2016-03-24 11:15:00,47.67,47.67,47.59,47.66,2100.0,47.67,47.67,47.59,47.66,2100.0
2016-03-24 11:20:00,47.65,47.68,47.52,47.54,6396.0,47.65,47.68,47.52,47.54,6396.0
2016-03-24 11:25:00,47.56,47.62,47.53,47.62,2700.0,47.56,47.62,47.53,47.62,2700.0
2016-03-24 11:30:00,47.59,47.65,47.59,47.59,1636.0,47.59,47.65,47.59,47.59,1636.0
2016-03-24 11:35:00,47.58,47.64,47.58,47.59,1200.0,47.58,47.64,47.58,47.59,1200.0
2016-03-24 11:40:00,47.58,47.58,47.53,47.58,1900.0,47.58,47.58,47.53,47.58,1900.0
2016-03-24 11:45:00,47.58,47.58,47.49,47.49,5728.0,47.58,47.58,47.49,47.49,5728.0
2016-03-24 11:50:00,47.5,47.55,47.46,47.55,4200.0,47.5,47.55,47.46,47.55,4200.0
2016-03-24 11:55:00,47.55,47.59,47.55,47.59,1200.0,47.55,47.59,47.55,47.59,1200.0
2016-03-24 12:00:00,47.57,47.57,47.54,47.55,1900.0,47.57,47.57,47.54,47.55,1900.0
2016-03-24 12:05:00,47.56,47.64,47.56,47.64,2597.0,47.56,47.64,47.56,47.64,2597.0
2016-03-24 12:10:00,47.64,47.65,47.59,47.63,800.0,47.64,47.65,47.59,47.63,800.0
2016-03-24 12:15:00,47.63,47.63,47.51,47.51,3500.0,47.63,47.63,47.51,47.51,3500.0
2016-03-24 12:20:00,47.5,47.52,47.48,47.52,1700.0,47.5,47.52,47.48,47.52,1700.0
2016-03-24 12:25:00,47.47,47.48,47.44,47.48,1200.0,47.47,47.48,47.44,47.48,1200.0
2016-03-24 12:30:00,47.48,47.48,47.4,47.43,5644.0,47.48,47.48,47.4,47.43,5644.0
2016-03-24 12:35:00,47.43,47.52,47.42,47.52,1973.0,47.43,47.52,47.42,47.52,1973.0
2016-03-24 12:40:00,47.52,47.54,47.5,47.51,2200.0,47.52,47.54,47.5,47.51,2200.0
2016-03-24 12:45:00,47.5,47.56,47.5,47.56,1100.0,47.5,47.56,47.5,47.56,1100.0
2016-03-24 12:50:00,47.57,47.61,47.56,47.57,3189.0,47.57,47.61,47.56,47.57,3189.0
2016-03-24 12:55:00,47.55,47.58,47.55,47.55,1400.0,47.55,47.58,47.55,47.55,1400.0
2016-03-24 13:00:00,47.54,47.58,47.54,47.57,1865.0,47.54,47.58,47.54,47.57,1865.0
2016-03-24 13:05:00,47.6,47.61,47.59,47.59,2441.0,47.6,47.61,47.59,47.59,2441.0
2016-03-24 13:10:00,47.59,47.62,47.57,47.57,1800.0,47.59,47.62,47.57,47.57,1800.0
2016-03-24 13:15:00,47.58,47.62,47.58,47.61,2200.0,47.58,47.62,47.58,47.61,2200.0
2016-03-24 13:20:00,47.62,47.65,47.62,47.65,2291.0,47.62,47.65,47.62,47.65,2291.0
2016-03-24 13:25:00,47.62,47.63,47.56,47.61,2540.0,47.62,47.63,47.56,47.61,2540.0
2016-03-24 13:30:00,47.61,47.63,47.6,47.62,1603.0,47.61,47.63,47.6,47.62,1603.0
2016-03-24 13:35:00,47.56,47.63,47.56,47.63,12206.0,47.56,47.63,47.56,47.63,12206.0
2016-03-24 13:40:00,47.64,47.67,47.62,47.66,2504.0,47.64,47.67,47.62,47.66,2504.0
2016-03-24 13:45:00,47.65,47.66,47.63,47.66,1600.0,47.65,47.66,47.63,47.66,1600.0
2016-03-24 13:50:00,47.66,47.73,47.66,47.72,1800.0,47.66,47.73,47.66,47.72,1800.0
2016-03-24 13:55:00,47.71,47.71,47.66,47.7,2600.0,47.71,47.71,47.66,47.7,2600.0
2016-03-24 14:00:00,47.69,47.69,47.61,47.63,1700.0,47.69,47.69,47.61,47.63,1700.0
2016-03-24 14:05:00,47.63,47.64,47.59,47.61,1500.0,47.63,47.64,47.59,47.61,1500.0
2016-03-24 14:10:00,47.58,47.59,47.57,47.59,1800.0,47.58,47.59,47.57,47.59,1800.0
2016-03-24 14:15:00,47.59,47.62,47.59,47.62,2015.0,47.59,47.62,47.59,47.62,2015.0
2016-03-24 14:20:00,47.62,47.66,47.61,47.65,6405.0,47.62,47.66,47.61,47.65,6405.0
2016-03-24 14:25:00,47.64,47.67,47.6,47.66,2500.0,47.64,47.67,47.6,47.66,2500.0
2016-03-24 14:30:00,47.66,47.66,47.61,47.63,1600.0,47.66,47.66,47.61,47.63,1600.0
2016-03-24 14:35:00,47.63,47.67,47.63,47.67,3000.0,47.63,47.67,47.63,47.67,3000.0
2016-03-24 14:40:00,47.69,47.73,47.69,47.71,2796.0,47.69,47.73,47.69,47.71,2796.0
2016-03-24 14:45:00,47.72,47.72,47.66,47.71,1797.0,47.72,47.72,47.66,47.71,1797.0
2016-03-24 14:50:00,47.71,47.75,47.7,47.7,1427.0,47.71,47.75,47.7,47.7,1427.0
2016-03-24 14:55:00,47.66,47.67,47.63,47.67,2901.0,47.66,47.67,47.63,47.67,2901.0
2016-03-24 15:00:00,47.68,47.69,47.64,47.64,2700.0,47.68,47.69,47.64,47.64,2700.0
2016-03-24 15:05:00,47.63,47.67,47.63,47.65,955.0,47.63,47.67,47.63,47.65,955.0
2016-03-24 15:10:00,47.66,47.72,47.65,47.72,2945.0,47.66,47.72,47.65,47.72,2945.0
2016-03-24 15:15:00,47.72,47.75,47.72,47.73,3100.0,47.72,47.75,47.72,47.73,3100.0
2016-03-24 15:20:00,47.73,47.73,47.67,47.68,2725.0,47.73,47.73,47.67,47.68,2725.0
2016-03-24 15:25:00,47.69,47.72,47.66,47.72,4460.0,47.69,47.72,47.66,47.72,4460.0
2016-03-24 15:30:00,47.73,47.74,47.7,47.74,31470.0,47.73,47.74,47.7,47.74,31470.0
2016-03-24 15:35:00,47.75,47.75,47.71,47.73,6599.0,47.75,47.75,47.71,47.73,6599.0
2016-03-24 15:40:00,47.73,47.73,47.7,47.72,4470.0,47.73,47.73,47.7,47.72,4470.0
2016-03-24 15:45:00,47.71,47.78,47.71,47.78,12350.0,47.71,47.78,47.71,47.78,12350.0
2016-03-24 15:50:00,47.78,47.8,47.75,47.8,26320.0,47.78,47.8,47.75,47.8,26320.0
2016-03-24 15:55:00,47.8,47.91,47.78,47.87,138240.0,47.8,47.91,47.78,47.87,138240.0
2016-03-28 09:30:00,47.8,47.93,47.53,47.83,18450.0,47.8,47.93,47.53,47.83,18450.0
2016-03-28 09:35:00,47.78,47.78,47.67,47.67,2786.0,47.78,47.78,47.67,47.67,2786.0
2016-03-28 09:40:00,47.64,47.65,47.55,47.64,4000.0,47.64,47.65,47.55,47.64,4000.0
2016-03-28 09:45:00,47.64,47.7,47.55,47.58,5791.0,47.64,47.7,47.55,47.58,5791.0
2016-03-28 09:50:00,47.62,47.64,47.61,47.64,700.0,47.62,47.64,47.61,47.64,700.0
2016-03-28 09:55:00,47.67,47.68,47.67,47.67,500.0,47.67,47.68,47.67,47.67,500.0
2016-03-28 10:00:00,47.7,47.74,47.66,47.74,5113.0,47.7,47.74,47.66,47.74,5113.0
2016-03-28 10:05:00,47.71,47.71,47.6,47.67,2800.0,47.71,47.71,47.6,47.67,2800.0
2016-03-28 10:10:00,47.68,47.68,47.54,47.55,4337.0,47.68,47.68,47.54,47.55,4337.0
2016-03-28 10:15:00,47.55,47.56,47.47,47.5,4501.0,47.55,47.56,47.47,47.5,4501.0
2016-03-28 10:20:00,47.52,47.58,47.52,47.55,3923.0,47.52,47.58,47.52,47.55,3923.0
2016-03-28 10:25:00,47.57,47.57,47.49,47.51,2663.0,47.57,47.57,47.49,47.51,2663.0
2016-03-28 10:30:00,47.53,47.61,47.53,47.61,2900.0,47.53,47.61,47.53,47.61,2900.0
2016-03-28 10:35:00,47.61,47.61,47.53,47.53,2500.0,47.61,47.61,47.53,47.53,2500.0
2016-03-28 10:40:00,47.55,47.55,47.54,47.54,1100.0,47.55,47.55,47.54,47.54,1100.0
2016-03-28 10:45:00,47.53,47.55,47.45,47.52,4017.0,47.53,47.55,47.45,47.52,4017.0
2016-03-28 10:50:00,47.49,47.49,47.43,47.43,2815.0,47.49,47.49,47.43,47.43,2815.0
2016-03-28 10:55:00,47.4,47.4,47.38,47.38,2166.0,47.4,47.4,47.38,47.38,2166.0
2016-03-28 11:00:00,47.41,47.46,47.35,47.35,5774.0,47.41,47.46,47.35,47.35,5774.0
2016-03-28 11:05:00,47.34,47.39,47.34,47.34,5169.0,47.34,47.39,47.34,47.34,5169.0
2016-03-28 11:10:00,47.37,47.4,47.36,47.37,1705.0,47.37,47.4,47.36,47.37,1705.0
2016-03-28 11:15:00,47.4,47.42,47.38,47.38,4000.0,47.4,47.42,47.38,47.38,4000.0
2016-03-28 11:20:00,47.35,47.45,47.35,47.43,3616.0,47.35,47.45,47.35,47.43,3616.0
2016-03-28 11:25:00,47.43,47.47,47.41,47.41,3539.0,47.43,47.47,47.41,47.41,3539.0
2016-03-28 11:30:00,47.44,47.44,47.42,47.43,2000.0,47.44,47.44,47.42,47.43,2000.0
2016-03-28 11:35:00,47.4,47.44,47.36,47.36,6715.0,47.4,47.44,47.36,47.36,6715.0
2016-03-28 11:40:00,47.38,47.39,47.31,47.38,6470.0,47.38,47.39,47.31,47.38,6470.0
2016-03-28 11:45:00,47.39,47.44,47.37,47.41,22919.0,47.39,47.44,47.37,47.41,22919.0
2016-03-28 11:50:00,47.39,47.4,47.36,47.38,5007.0,47.39,47.4,47.36,47.38,5007.0
2016-03-28 11:55:00,47.38,47.48,47.38,47.46,3330.0,47.38,47.48,47.38,47.46,3330.0
2016-03-28 12:00:00,47.46,47.52,47.43,47.43,10290.0,47.46,47.52,47.43,47.43,10290.0
2016-03-28 12:05:00,47.44,47.53,47.44,47.48,4148.0,47.44,47.53,47.44,47.48,4148.0
2016-03-28 12:10:00,47.48,47.49,47.46,47.46,907.0,47.48,47.49,47.46,47.46,907.0
2016-03-28 12:15:00,47.49,47.58,47.48,47.58,3200.0,47.49,47.58,47.48,47.58,3200.0
2016-03-28 12:20:00,47.58,47.71,47.57,47.67,5430.0,47.58,47.71,47.57,47.67,5430.0
2016-03-28 12:25:00,47.67,47.67,47.63,47.63,7161.0,47.67,47.67,47.63,47.63,7161.0
2016-03-28 12:30:00,47.63,47.63,47.61,47.62,2400.0,47.63,47.63,47.61,47.62,2400.0
2016-03-28 12:35:00,47.63,47.74,47.63,47.69,4000.0,47.63,47.74,47.63,47.69,4000.0
2016-03-28 12:40:00,47.69,47.72,47.69,47.72,1300.0,47.69,47.72,47.69,47.72,1300.0
2016-03-28 12:45:00,47.73,47.73,47.69,47.69,2300.0,47.73,47.73,47.69,47.69,2300.0
2016-03-28 12:50:00,47.67,47.74,47.63,47.73,6408.0,47.67,47.74,47.63,47.73,6408.0
2016-03-28 12:55:00,47.7,47.7,47.68,47.69,1900.0,47.7,47.7,47.68,47.69,1900.0
2016-03-28 13:00:00,47.69,47.73,47.67,47.7,3064.0,47.69,47.73,47.67,47.7,3064.0
2016-03-28 13:05:00,47.7,47.7,47.65,47.69,2600.0,47.7,47.7,47.65,47.69,2600.0
2016-03-28 13:10:00,47.68,47.68,47.61,47.61,2258.0,47.68,47.68,47.61,47.61,2258.0
2016-03-28 13:15:00,47.6,47.65,47.6,47.64,4003.0,47.6,47.65,47.6,47.64,4003.0
2016-03-28 13:20:00,47.64,47.66,47.61,47.65,2867.0,47.64,47.66,47.61,47.65,2867.0
2016-03-28 13:25:00,47.66,47.68,47.65,47.67,2444.0,47.66,47.68,47.65,47.67,2444.0
2016-03-28 13:30:00,47.68,47.73,47.68,47.68,6406.0,47.68,47.73,47.68,47.68,6406.0
2016-03-28 13:35:00,47.7,47.71,47.69,47.7,1600.0,47.7,47.71,47.69,47.7,1600.0
2016-03-28 13:40:00,47.71,47.74,47.7,47.7,3791.0,47.71,47.74,47.7,47.7,3791.0
2016-03-28 13:45:00,47.66,47.67,47.63,47.66,4316.0,47.66,47.67,47.63,47.66,4316.0
2016-03-28 13:50:00,47.66,47.67,47.62,47.64,4812.0,47.66,47.67,47.62,47.64,4812.0
2016-03-28 13:55:00,47.63,47.68,47.63,47.68,3400.0,47.63,47.68,47.63,47.68,3400.0
2016-03-28 14:00:00,47.69,47.77,47.69,47.75,3235.0,47.69,47.77,47.69,47.75,3235.0
2016-03-28 14:05:00,47.76,47.78,47.71,47.71,3330.0,47.76,47.78,47.71,47.71,3330.0
2016-03-28 14:10:00,47.73,47.74,47.71,47.74,2297.0,47.73,47.74,47.71,47.74,2297.0
2016-03-28 14:15:00,47.75,47.77,47.67,47.68,10487.0,47.75,47.77,47.67,47.68,10487.0
2016-03-28 14:20:00,47.67,47.68,47.67,47.68,1993.0,47.67,47.68,47.67,47.68,1993.0
2016-03-28 14:25:00,47.69,47.69,47.64,47.65,5861.0,47.69,47.69,47.64,47.65,5861.0
2016-03-28 14:30:00,47.67,47.67,47.61,47.61,2903.0,47.67,47.67,47.61,47.61,2903.0
2016-03-28 14:35:00,47.61,47.61,47.59,47.59,4542.0,47.61,47.61,47.59,47.59,4542.0
2016-03-28 14:40:00,47.61,47.61,47.56,47.57,2785.0,47.61,47.61,47.56,47.57,2785.0
2016-03-28 14:45:00,47.6,47.61,47.54,47.56,6268.0,47.6,47.61,47.54,47.56,6268.0
2016-03-28 14:50:00,47.58,47.58,47.54,47.55,2818.0,47.58,47.58,47.54,47.55,2818.0
2016-03-28 14:55:00,47.55,47.57,47.54,47.57,5130.0,47.55,47.57,47.54,47.57,5130.0
2016-03-28 15:00:00,47.58,47.65,47.58,47.65,5226.0,47.58,47.65,47.58,47.65,5226.0
2016-03-28 15:05:00,47.64,47.69,47.64,47.69,4600.0,47.64,47.69,47.64,47.69,4600.0
2016-03-28 15:10:00,47.71,47.72,47.66,47.68,5110.0,47.71,47.72,47.66,47.68,5110.0
2016-03-28 15:15:00,47.67,47.71,47.67,47.68,4490.0,47.67,47.71,47.67,47.68,4490.0
2016-03-28 15:20:00,47.68,47.74,47.67,47.71,10066.0,47.68,47.74,47.67,47.71,10066.0
2016-03-28 15:25:00,47.7,47.71,47.66,47.69,8806.0,47.7,47.71,47.66,47.69,8806.0
2016-03-28 15:30:00,47.68,47.71,47.66,47.68,7239.0,47.68,47.71,47.66,47.68,7239.0
2016-03-28 15:35:00,47.66,47.69,47.63,47.67,9465.0,47.66,47.69,47.63,47.67,9465.0
2016-03-28 15:40:00,47.66,47.69,47.65,47.69,7905.0,47.66,47.69,47.65,47.69,7905.0
2016-03-28 15:45:00,47.68,47.68,47.61,47.63,11010.0,47.68,47.68,47.61,47.63,11010.0
2016-03-28 15:50:00,47.63,47.66,47.62,47.63,14153.0,47.63,47.66,47.62,47.63,14153.0
2016-03-28 15:55:00,47.63,47.69,47.61,47.68,37379.0,47.63,47.69,47.61,47.68,37379.0
2016-03-29 09:30:00,47.62,47.88,47.17,47.8,3125.0,47.62,47.88,47.17,47.8,3125.0
2016-03-29 09:35:00,47.78,47.78,47.42,47.76,5619.0,47.78,47.78,47.42,47.76,5619.0
2016-03-29 09:40:00,47.79,47.91,47.64,47.91,3800.0,47.79,47.91,47.64,47.91,3800.0
2016-03-29 09:45:00,47.92,47.92,47.7,47.74,7865.0,47.92,47.92,47.7,47.74,7865.0
2016-03-29 09:50:00,47.74,47.78,47.69,47.78,7877.0,47.74,47.78,47.69,47.78,7877.0
2016-03-29 09:55:00,47.78,47.91,47.78,47.89,17300.0,47.78,47.91,47.78,47.89,17300.0
2016-03-29 10:00:00,47.91,47.94,47.84,47.86,14673.0,47.91,47.94,47.84,47.86,14673.0
2016-03-29 10:05:00,47.87,47.92,47.81,47.85,8591.0,47.87,47.92,47.81,47.85,8591.0
2016-03-29 10:10:00,47.87,47.88,47.78,47.8,4000.0,47.87,47.88,47.78,47.8,4000.0
2016-03-29 10:15:00,47.8,47.84,47.78,47.81,4300.0,47.8,47.84,47.78,47.81,4300.0
2016-03-29 10:20:00,47.77,47.86,47.77,47.86,3700.0,47.77,47.86,47.77,47.86,3700.0
2016-03-29 10:25:00,47.86,47.87,47.79,47.79,11183.0,47.86,47.87,47.79,47.79,11183.0
2016-03-29 10:30:00,47.81,47.87,47.79,47.86,13841.0,47.81,47.87,47.79,47.86,13841.0
2016-03-29 10:35:00,47.86,47.88,47.8,47.81,5300.0,47.86,47.88,47.8,47.81,5300.0
2016-03-29 10:40:00,47.83,47.88,47.81,47.87,9758.0,47.83,47.88,47.81,47.87,9758.0
2016-03-29 10:45:00,47.87,47.88,47.81,47.82,15687.0,47.87,47.88,47.81,47.82,15687.0
2016-03-29 10:50:00,47.85,47.85,47.79,47.8,2600.0,47.85,47.85,47.79,47.8,2600.0
2016-03-29 10:55:00,47.8,47.84,47.79,47.83,3400.0,47.8,47.84,47.79,47.83,3400.0
2016-03-29 11:00:00,47.83,47.85,47.79,47.81,5100.0,47.83,47.85,47.79,47.81,5100.0
2016-03-29 11:05:00,47.8,47.82,47.74,47.82,9581.0,47.8,47.82,47.74,47.82,9581.0
2016-03-29 11:10:00,47.82,47.85,47.81,47.85,7046.0,47.82,47.85,47.81,47.85,7046.0
2016-03-29 11:15:00,47.86,47.89,47.83,47.86,12100.0,47.86,47.89,47.83,47.86,12100.0
2016-03-29 11:20:00,47.88,47.92,47.82,47.82,31472.0,47.88,47.92,47.82,47.82,31472.0
2016-03-29 11:25:00,47.83,47.86,47.8,47.83,28259.0,47.83,47.86,47.8,47.83,28259.0
2016-03-29 11:30:00,47.84,47.85,47.77,47.8,12450.0,47.84,47.85,47.77,47.8,12450.0
2016-03-29 11:35:00,47.8,47.81,47.75,47.78,3200.0,47.8,47.81,47.75,47.78,3200.0
2016-03-29 11:40:00,47.77,47.81,47.76,47.8,4137.0,47.77,47.81,47.76,47.8,4137.0
2016-03-29 11:45:00,47.79,47.84,47.79,47.83,3100.0,47.79,47.84,47.79,47.83,3100.0
2016-03-29 11:50:00,47.83,47.85,47.79,47.81,25060.0,47.83,47.85,47.79,47.81,25060.0
2016-03-29 11:55:00,47.81,47.82,47.76,47.77,4597.0,47.81,47.82,47.76,47.77,4597.0
2016-03-29 12:00:00,47.76,47.81,47.75,47.81,2326.0,47.76,47.81,47.75,47.81,2326.0
2016-03-29 12:05:00,47.81,47.84,47.81,47.81,4378.0,47.81,47.84,47.81,47.81,4378.0
2016-03-29 12:10:00,47.81,47.82,47.78,47.82,4853.0,47.81,47.82,47.78,47.82,4853.0
2016-03-29 12:15:00,47.82,47.83,47.76,47.76,10633.0,47.82,47.83,47.76,47.76,10633.0
2016-03-29 12:20:00,47.78,47.83,47.78,47.82,15289.0,47.78,47.83,47.78,47.82,15289.0
2016-03-29 12:25:00,47.8,47.84,47.79,47.82,15375.0,47.8,47.84,47.79,47.82,15375.0
2016-03-29 12:30:00,47.82,47.86,47.8,47.83,33867.0,47.82,47.86,47.8,47.83,33867.0
2016-03-29 12:35:00,47.83,47.85,47.8,47.83,21293.0,47.83,47.85,47.8,47.83,21293.0
2016-03-29 12:40:00,47.83,47.92,47.82,47.91,28011.0,47.83,47.92,47.82,47.91,28011.0
2016-03-29 12:45:00,47.92,48.02,47.87,47.99,14953.0,47.92,48.02,47.87,47.99,14953.0
2016-03-29 12:50:00,48.01,48.08,48.01,48.06,4440.0,48.01,48.08,48.01,48.06,4440.0
2016-03-29 12:55:00,48.08,48.08,48.02,48.07,2788.0,48.08,48.08,48.02,48.07,2788.0
2016-03-29 13:00:00,48.08,48.08,48.04,48.04,2360.0,48.08,48.08,48.04,48.04,2360.0
2016-03-29 13:05:00,48.05,48.06,48.0,48.06,2270.0,48.05,48.06,48.0,48.06,2270.0
2016-03-29 13:10:00,48.09,48.09,48.05,48.08,1800.0,48.09,48.09,48.05,48.08,1800.0
2016-03-29 13:15:00,48.07,48.11,48.07,48.1,1971.0,48.07,48.11,48.07,48.1,1971.0
2016-03-29 13:20:00,48.1,48.12,48.08,48.09,3115.0,48.1,48.12,48.08,48.09,3115.0
2016-03-29 13:25:00,48.11,48.16,48.1,48.12,2618.0,48.11,48.16,48.1,48.12,2618.0
2016-03-29 13:30:00,48.11,48.11,48.05,48.1,5589.0,48.11,48.11,48.05,48.1,5589.0
2016-03-29 13:35:00,48.09,48.1,48.06,48.1,2879.0,48.09,48.1,48.06,48.1,2879.0
2016-03-29 13:40:00,48.12,48.16,48.12,48.13,2400.0,48.12,48.16,48.12,48.13,2400.0
2016-03-29 13:45:00,48.1,48.2,48.1,48.19,2526.0,48.1,48.2,48.1,48.19,2526.0
2016-03-29 13:50:00,48.2,48.21,48.17,48.17,4325.0,48.2,48.21,48.17,48.17,4325.0
2016-03-29 13:55:00,48.17,48.18,48.14,48.14,2657.0,48.17,48.18,48.14,48.14,2657.0
2016-03-29 14:00:00,48.13,48.2,48.12,48.18,3260.0,48.13,48.2,48.12,48.18,3260.0
2016-03-29 14:05:00,48.2,48.21,48.18,48.2,4504.0,48.2,48.21,48.18,48.2,4504.0
2016-03-29 14:10:00,48.18,48.2,48.17,48.19,4539.0,48.18,48.2,48.17,48.19,4539.0
2016-03-29 14:15:00,48.22,48.27,48.22,48.25,4895.0,48.22,48.27,48.22,48.25,4895.0
2016-03-29 14:20:00,48.24,48.26,48.21,48.23,3716.0,48.24,48.26,48.21,48.23,3716.0
2016-03-29 14:25:00,48.23,48.29,48.23,48.28,9767.0,48.23,48.29,48.23,48.28,9767.0
2016-03-29 14:30:00,48.28,48.34,48.27,48.32,10599.0,48.28,48.34,48.27,48.32,10599.0
2016-03-29 14:35:00,48.32,48.32,48.24,48.25,19587.0,48.32,48.32,48.24,48.25,19587.0
2016-03-29 14:40:00,48.25,48.29,48.24,48.26,31482.0,48.25,48.29,48.24,48.26,31482.0
2016-03-29 14:45:00,48.25,48.26,48.21,48.24,21856.0,48.25,48.26,48.21,48.24,21856.0
2016-03-29 14:50:00,48.24,48.25,48.19,48.19,5905.0,48.24,48.25,48.19,48.19,5905.0
2016-03-29 14:55:00,48.18,48.22,48.18,48.2,3800.0,48.18,48.22,48.18,48.2,3800.0
2016-03-29 15:00:00,48.2,48.21,48.19,48.2,50207.0,48.2,48.21,48.19,48.2,50207.0
2016-03-29 15:05:00,48.2,48.21,48.19,48.2,20392.0,48.2,48.21,48.19,48.2,20392.0
2016-03-29 15:10:00,48.2,48.21,48.19,48.2,19309.0,48.2,48.21,48.19,48.2,19309.0
2016-03-29 15:15:00,48.2,48.21,48.19,48.2,5215.0,48.2,48.21,48.19,48.2,5215.0
2016-03-29 15:20:00,48.2,48.21,48.19,48.2,6865.0,48.2,48.21,48.19,48.2,6865.0
2016-03-29 15:25:00,48.2,48.3,48.19,48.29,7100.0,48.2,48.3,48.19,48.29,7100.0
2016-03-29 15:30:00,48.28,48.28,48.23,48.23,7100.0,48.28,48.28,48.23,48.23,7100.0
2016-03-29 15:35:00,48.24,48.29,48.23,48.27,9935.0,48.24,48.29,48.23,48.27,9935.0
2016-03-29 15:40:00,48.27,48.27,48.19,48.2,18872.0,48.27,48.27,48.19,48.2,18872.0
2016-03-29 15:45:00,48.2,48.2,48.17,48.19,12158.0,48.2,48.2,48.17,48.19,12158.0
2016-03-29 15:50:00,48.19,48.21,48.18,48.2,31590.0,48.19,48.21,48.18,48.2,31590.0
2016-03-29 15:55:00,48.2,48.28,48.09,48.28,90385.0,48.2,48.28,48.09,48.28,90385.0
2016-03-30 09:30:00,48.44,48.6,48.42,48.45,9315.0,48.44,48.6,48.42,48.45,9315.0
2016-03-30 09:35:00,48.55,48.6,48.48,48.54,8350.0,48.55,48.6,48.48,48.54,8350.0
2016-03-30 09:40:00,48.51,48.54,48.39,48.44,5100.0,48.51,48.54,48.39,48.44,5100.0
2016-03-30 09:45:00,48.46,48.59,48.43,48.54,5700.0,48.46,48.59,48.43,48.54,5700.0
2016-03-30 09:50:00,48.54,48.54,48.38,48.43,4250.0,48.54,48.54,48.38,48.43,4250.0
2016-03-30 09:55:00,48.4,48.42,48.3,48.39,3961.0,48.4,48.42,48.3,48.39,3961.0
2016-03-30 10:00:00,48.35,48.43,48.26,48.26,5435.0,48.35,48.43,48.26,48.26,5435.0
2016-03-30 10:05:00,48.25,48.32,48.24,48.28,3500.0,48.25,48.32,48.24,48.28,3500.0
2016-03-30 10:10:00,48.29,48.34,48.26,48.27,3000.0,48.29,48.34,48.26,48.27,3000.0
2016-03-30 10:15:00,48.3,48.39,48.29,48.37,3288.0,48.3,48.39,48.29,48.37,3288.0
2016-03-30 10:20:00,48.4,48.41,48.29,48.29,3494.0,48.4,48.41,48.29,48.29,3494.0
2016-03-30 10:25:00,48.3,48.31,48.29,48.3,1700.0,48.3,48.31,48.29,48.3,1700.0
2016-03-30 10:30:00,48.34,48.35,48.3,48.33,3474.0,48.34,48.35,48.3,48.33,3474.0
2016-03-30 10:35:00,48.32,48.36,48.32,48.32,2758.0,48.32,48.36,48.32,48.32,2758.0
2016-03-30 10:40:00,48.31,48.36,48.3,48.31,3200.0,48.31,48.36,48.3,48.31,3200.0
2016-03-30 10:45:00,48.28,48.31,48.22,48.27,3197.0,48.28,48.31,48.22,48.27,3197.0
2016-03-30 10:50:00,48.26,48.31,48.26,48.3,2795.0,48.26,48.31,48.26,48.3,2795.0
2016-03-30 10:55:00,48.29,48.3,48.23,48.23,4402.0,48.29,48.3,48.23,48.23,4402.0
2016-03-30 11:00:00,48.23,48.34,48.23,48.34,3900.0,48.23,48.34,48.23,48.34,3900.0
2016-03-30 11:05:00,48.34,48.34,48.18,48.21,4151.0,48.34,48.34,48.18,48.21,4151.0
2016-03-30 11:10:00,48.21,48.25,48.18,48.21,2471.0,48.21,48.25,48.18,48.21,2471.0
2016-03-30 11:15:00,48.23,48.23,48.11,48.11,2903.0,48.23,48.23,48.11,48.11,2903.0
2016-03-30 11:20:00,48.11,48.16,48.09,48.09,2127.0,48.11,48.16,48.09,48.09,2127.0
2016-03-30 11:25:00,48.09,48.15,48.08,48.1,3107.0,48.09,48.15,48.08,48.1,3107.0
2016-03-30 11:30:00,48.05,48.07,48.01,48.02,2487.0,48.05,48.07,48.01,48.02,2487.0
2016-03-30 11:35:00,48.04,48.09,48.01,48.02,2666.0,48.04,48.09,48.01,48.02,2666.0
2016-03-30 11:40:00,48.05,48.15,48.05,48.15,1100.0,48.05,48.15,48.05,48.15,1100.0
2016-03-30 11:45:00,48.18,48.2,48.16,48.2,2000.0,48.18,48.2,48.16,48.2,2000.0
2016-03-30 11:50:00,48.2,48.2,48.15,48.16,2550.0,48.2,48.2,48.15,48.16,2550.0
2016-03-30 11:55:00,48.17,48.19,48.16,48.19,5301.0,48.17,48.19,48.16,48.19,5301.0
2016-03-30 12:00:00,48.2,48.21,48.13,48.16,5020.0,48.2,48.21,48.13,48.16,5020.0
2016-03-30 12:05:00,48.15,48.15,48.06,48.06,7674.0,48.15,48.15,48.06,48.06,7674.0
2016-03-30 12:10:00,48.1,48.12,48.03,48.07,23109.0,48.1,48.12,48.03,48.07,23109.0
2016-03-30 12:15:00,48.07,48.09,47.99,48.0,43941.0,48.07,48.09,47.99,48.0,43941.0
2016-03-30 12:20:00,47.99,48.03,47.99,47.99,4900.0,47.99,48.03,47.99,47.99,4900.0
2016-03-30 12:25:00,47.96,48.02,47.94,48.02,1600.0,47.96,48.02,47.94,48.02,1600.0
2016-03-30 12:30:00,48.03,48.04,47.99,47.99,15947.0,48.03,48.04,47.99,47.99,15947.0
2016-03-30 12:35:00,48.0,48.0,47.95,47.99,2133.0,48.0,48.0,47.95,47.99,2133.0
2016-03-30 12:40:00,47.99,48.02,47.99,48.01,2100.0,47.99,48.02,47.99,48.01,2100.0
2016-03-30 12:45:00,48.01,48.02,47.99,48.02,1800.0,48.01,48.02,47.99,48.02,1800.0
2016-03-30 12:50:00,48.01,48.02,47.99,47.99,2270.0,48.01,48.02,47.99,47.99,2270.0
2016-03-30 12:55:00,47.99,48.02,47.98,48.01,51106.0,47.99,48.02,47.98,48.01,51106.0
2016-03-30 13:00:00,48.02,48.04,48.0,48.0,6590.0,48.02,48.04,48.0,48.0,6590.0
2016-03-30 13:05:00,48.0,48.0,47.92,47.95,2300.0,48.0,48.0,47.92,47.95,2300.0
2016-03-30 13:10:00,47.93,48.02,47.93,48.01,3800.0,47.93,48.02,47.93,48.01,3800.0
2016-03-30 13:15:00,48.02,48.02,47.98,47.99,2170.0,48.02,48.02,47.98,47.99,2170.0
2016-03-30 13:20:00,48.0,48.02,47.99,48.01,5137.0,48.0,48.02,47.99,48.01,5137.0
2016-03-30 13:25:00,48.0,48.03,48.0,48.01,9547.0,48.0,48.03,48.0,48.01,9547.0
2016-03-30 13:30:00,48.01,48.01,47.95,47.98,3309.0,48.01,48.01,47.95,47.98,3309.0
2016-03-30 13:35:00,48.02,48.02,48.0,48.01,4700.0,48.02,48.02,48.0,48.01,4700.0
2016-03-30 13:40:00,48.02,48.03,48.0,48.01,10932.0,48.02,48.03,48.0,48.01,10932.0
2016-03-30 13:45:00,48.01,48.02,48.0,48.02,12038.0,48.01,48.02,48.0,48.02,12038.0
2016-03-30 13:50:00,48.02,48.11,48.0,48.09,52645.0,48.02,48.11,48.0,48.09,52645.0
2016-03-30 13:55:00,48.11,48.12,48.01,48.07,18880.0,48.11,48.12,48.01,48.07,18880.0
2016-03-30 14:00:00,48.08,48.15,48.07,48.15,6900.0,48.08,48.15,48.07,48.15,6900.0
2016-03-30 14:05:00,48.16,48.22,48.15,48.15,9217.0,48.16,48.22,48.15,48.15,9217.0
2016-03-30 14:10:00,48.15,48.16,48.11,48.13,5200.0,48.15,48.16,48.11,48.13,5200.0
2016-03-30 14:15:00,48.13,48.13,48.06,48.07,1620.0,48.13,48.13,48.06,48.07,1620.0
2016-03-30 14:20:00,48.07,48.07,48.02,48.05,3485.0,48.07,48.07,48.02,48.05,3485.0
2016-03-30 14:25:00,48.07,48.16,48.07,48.16,2600.0,48.07,48.16,48.07,48.16,2600.0
2016-03-30 14:30:00,48.16,48.18,48.11,48.14,10148.0,48.16,48.18,48.11,48.14,10148.0
2016-03-30 14:35:00,48.14,48.16,48.14,48.16,3157.0,48.14,48.16,48.14,48.16,3157.0
2016-03-30 14:40:00,48.16,48.18,48.14,48.17,3310.0,48.16,48.18,48.14,48.17,3310.0
2016-03-30 14:45:00,48.18,48.23,48.18,48.19,3100.0,48.18,48.23,48.18,48.19,3100.0
2016-03-30 14:50:00,48.21,48.25,48.2,48.25,1936.0,48.21,48.25,48.2,48.25,1936.0
2016-03-30 14:55:00,48.25,48.25,48.19,48.19,2699.0,48.25,48.25,48.19,48.19,2699.0
2016-03-30 15:00:00,48.19,48.19,48.17,48.17,5017.0,48.19,48.19,48.17,48.17,5017.0
2016-03-30 15:05:00,48.17,48.24,48.16,48.2,9319.0,48.17,48.24,48.16,48.2,9319.0
2016-03-30 15:10:00,48.2,48.24,48.17,48.22,10138.0,48.2,48.24,48.17,48.22,10138.0
2016-03-30 15:15:00,48.22,48.23,48.18,48.21,6431.0,48.22,48.23,48.18,48.21,6431.0
2016-03-30 15:20:00,48.22,48.26,48.2,48.21,6216.0,48.22,48.26,48.2,48.21,6216.0
2016-03-30 15:25:00,48.21,48.23,48.21,48.21,5816.0,48.21,48.23,48.21,48.21,5816.0
2016-03-30 15:30:00,48.2,48.2,48.14,48.18,11106.0,48.2,48.2,48.14,48.18,11106.0
2016-03-30 15:35:00,48.2,48.22,48.19,48.2,12147.0,48.2,48.22,48.19,48.2,12147.0
2016-03-30 15:40:00,48.2,48.22,48.17,48.17,8342.0,48.2,48.22,48.17,48.17,8342.0
2016-03-30 15:45:00,48.17,48.2,48.17,48.19,10160.0,48.17,48.2,48.17,48.19,10160.0
2016-03-30 15:50:00,48.19,48.21,48.16,48.17,17008.0,48.19,48.21,48.16,48.17,17008.0
2016-03-30 15:55:00,48.16,48.17,48.07,48.13,53345.0,48.16,48.17,48.07,48.13,53345.0
2016-03-31 09:30:00,48.2,48.41,47.97,48.2,6970.0,48.2,48.41,47.97,48.2,6970.0
2016-03-31 09:35:00,48.14,48.22,48.1,48.19,5100.0,48.14,48.22,48.1,48.19,5100.0
2016-03-31 09:40:00,48.24,48.29,48.19,48.28,4323.0,48.24,48.29,48.19,48.28,4323.0
2016-03-31 09:45:00,48.32,48.33,48.23,48.28,6557.0,48.32,48.33,48.23,48.28,6557.0
2016-03-31 09:50:00,48.28,48.31,48.21,48.25,3600.0,48.28,48.31,48.21,48.25,3600.0
2016-03-31 09:55:00,48.23,48.25,48.16,48.19,4610.0,48.23,48.25,48.16,48.19,4610.0
2016-03-31 10:00:00,48.19,48.25,48.11,48.22,4181.0,48.19,48.25,48.11,48.22,4181.0
2016-03-31 10:05:00,48.22,48.23,48.14,48.21,4547.0,48.22,48.23,48.14,48.21,4547.0
2016-03-31 10:10:00,48.24,48.31,48.22,48.29,5199.0,48.24,48.31,48.22,48.29,5199.0
2016-03-31 10:15:00,48.35,48.36,48.24,48.3,7700.0,48.35,48.36,48.24,48.3,7700.0
2016-03-31 10:20:00,48.32,48.33,48.25,48.28,7600.0,48.32,48.33,48.25,48.28,7600.0
2016-03-31 10:25:00,48.29,48.3,48.21,48.25,4100.0,48.29,48.3,48.21,48.25,4100.0
2016-03-31 10:30:00,48.22,48.36,48.22,48.26,8500.0,48.22,48.36,48.22,48.26,8500.0
2016-03-31 10:35:00,48.27,48.31,48.24,48.24,6300.0,48.27,48.31,48.24,48.24,6300.0
2016-03-31 10:40:00,48.24,48.33,48.24,48.25,18519.0,48.24,48.33,48.24,48.25,18519.0
2016-03-31 10:45:00,48.25,48.3,48.23,48.25,21854.0,48.25,48.3,48.23,48.25,21854.0
2016-03-31 10:50:00,48.25,48.3,48.25,48.27,15691.0,48.25,48.3,48.25,48.27,15691.0
2016-03-31 10:55:00,48.27,48.29,48.23,48.24,7397.0,48.27,48.29,48.23,48.24,7397.0
2016-03-31 11:00:00,48.21,48.29,48.21,48.27,5559.0,48.21,48.29,48.21,48.27,5559.0
2016-03-31 11:05:00,48.27,48.32,48.24,48.26,42862.0,48.27,48.32,48.24,48.26,42862.0
2016-03-31 11:10:00,48.25,48.36,48.25,48.36,21049.0,48.25,48.36,48.25,48.36,21049.0
2016-03-31 11:15:00,48.39,48.44,48.36,48.43,2303.0,48.39,48.44,48.36,48.43,2303.0
2016-03-31 11:20:00,48.44,48.45,48.37,48.38,7000.0,48.44,48.45,48.37,48.38,7000.0
2016-03-31 11:25:00,48.4,48.42,48.33,48.41,2700.0,48.4,48.42,48.33,48.41,2700.0
2016-03-31 11:30:00,48.42,48.48,48.41,48.41,6410.0,48.42,48.48,48.41,48.41,6410.0
2016-03-31 11:35:00,48.41,48.46,48.38,48.46,2003.0,48.41,48.46,48.38,48.46,2003.0
2016-03-31 11:40:00,48.46,48.49,48.44,48.46,2815.0,48.46,48.49,48.44,48.46,2815.0
2016-03-31 11:45:00,48.49,48.52,48.48,48.51,7477.0,48.49,48.52,48.48,48.51,7477.0
2016-03-31 11:50:00,48.53,48.54,48.5,48.54,2397.0,48.53,48.54,48.5,48.54,2397.0
2016-03-31 11:55:00,48.54,48.58,48.49,48.49,14117.0,48.54,48.58,48.49,48.49,14117.0
2016-03-31 12:00:00,48.5,48.52,48.47,48.52,2947.0,48.5,48.52,48.47,48.52,2947.0
2016-03-31 12:05:00,48.52,48.54,48.47,48.48,9355.0,48.52,48.54,48.47,48.48,9355.0
2016-03-31 12:10:00,48.48,48.5,48.47,48.48,1415.0,48.48,48.5,48.47,48.48,1415.0
2016-03-31 12:15:00,48.5,48.5,48.46,48.47,4925.0,48.5,48.5,48.46,48.47,4925.0
2016-03-31 12:20:00,48.49,48.53,48.48,48.52,5031.0,48.49,48.53,48.48,48.52,5031.0
2016-03-31 12:25:00,48.53,48.54,48.49,48.53,5830.0,48.53,48.54,48.49,48.53,5830.0
2016-03-31 12:30:00,48.53,48.53,48.49,48.5,3900.0,48.53,48.53,48.49,48.5,3900.0
2016-03-31 12:35:00,48.5,48.53,48.5,48.51,4539.0,48.5,48.53,48.5,48.51,4539.0
2016-03-31 12:40:00,48.52,48.52,48.49,48.51,4648.0,48.52,48.52,48.49,48.51,4648.0
2016-03-31 12:45:00,48.52,48.54,48.45,48.45,14000.0,48.52,48.54,48.45,48.45,14000.0
2016-03-31 12:50:00,48.45,48.52,48.45,48.51,11300.0,48.45,48.52,48.45,48.51,11300.0
2016-03-31 12:55:00,48.51,48.51,48.47,48.5,7805.0,48.51,48.51,48.47,48.5,7805.0
2016-03-31 13:00:00,48.49,48.51,48.42,48.42,5630.0,48.49,48.51,48.42,48.42,5630.0
2016-03-31 13:05:00,48.42,48.46,48.42,48.46,1900.0,48.42,48.46,48.42,48.46,1900.0
2016-03-31 13:10:00,48.45,48.48,48.45,48.45,4379.0,48.45,48.48,48.45,48.45,4379.0
2016-03-31 13:15:00,48.45,48.46,48.45,48.45,1300.0,48.45,48.46,48.45,48.45,1300.0
2016-03-31 13:20:00,48.46,48.47,48.44,48.47,3140.0,48.46,48.47,48.44,48.47,3140.0
2016-03-31 13:25:00,48.46,48.46,48.39,48.39,5445.0,48.46,48.46,48.39,48.39,5445.0
2016-03-31 13:30:00,48.4,48.43,48.37,48.37,3600.0,48.4,48.43,48.37,48.37,3600.0
2016-03-31 13:35:00,48.35,48.37,48.35,48.35,5900.0,48.35,48.37,48.35,48.35,5900.0
2016-03-31 13:40:00,48.35,48.37,48.31,48.32,4104.0,48.35,48.37,48.31,48.32,4104.0
2016-03-31 13:45:00,48.33,48.35,48.33,48.35,4122.0,48.33,48.35,48.33,48.35,4122.0
2016-03-31 13:50:00,48.35,48.37,48.31,48.32,3424.0,48.35,48.37,48.31,48.32,3424.0
2016-03-31 13:55:00,48.31,48.31,48.25,48.25,5000.0,48.31,48.31,48.25,48.25,5000.0
2016-03-31 14:00:00,48.25,48.26,48.2,48.21,6700.0,48.25,48.26,48.2,48.21,6700.0
2016-03-31 14:05:00,48.21,48.23,48.18,48.21,7555.0,48.21,48.23,48.18,48.21,7555.0
2016-03-31 14:10:00,48.23,48.24,48.21,48.22,3348.0,48.23,48.24,48.21,48.22,3348.0
2016-03-31 14:15:00,48.21,48.28,48.18,48.28,9598.0,48.21,48.28,48.18,48.28,9598.0
2016-03-31 14:20:00,48.28,48.28,48.23,48.23,4600.0,48.28,48.28,48.23,48.23,4600.0
2016-03-31 14:25:00,48.22,48.22,48.15,48.17,8548.0,48.22,48.22,48.15,48.17,8548.0
2016-03-31 14:30:00,48.17,48.2,48.17,48.19,3608.0,48.17,48.2,48.17,48.19,3608.0
2016-03-31 14:35:00,48.2,48.22,48.18,48.18,7062.0,48.2,48.22,48.18,48.18,7062.0
2016-03-31 14:40:00,48.16,48.16,48.11,48.12,5200.0,48.16,48.16,48.11,48.12,5200.0
2016-03-31 14:45:00,48.11,48.16,48.11,48.15,8825.0,48.11,48.16,48.11,48.15,8825.0
2016-03-31 14:50:00,48.16,48.23,48.16,48.23,4910.0,48.16,48.23,48.16,48.23,4910.0
2016-03-31 14:55:00,48.24,48.25,48.17,48.17,22915.0,48.24,48.25,48.17,48.17,22915.0
2016-03-31 15:00:00,48.17,48.22,48.16,48.22,5706.0,48.17,48.22,48.16,48.22,5706.0
2016-03-31 15:05:00,48.22,48.24,48.19,48.23,8906.0,48.22,48.24,48.19,48.23,8906.0
2016-03-31 15:10:00,48.22,48.22,48.16,48.17,9900.0,48.22,48.22,48.16,48.17,9900.0
2016-03-31 15:15:00,48.17,48.23,48.17,48.23,10007.0,48.17,48.23,48.17,48.23,10007.0
2016-03-31 15:20:00,48.23,48.27,48.23,48.26,15510.0,48.23,48.27,48.23,48.26,15510.0
2016-03-31 15:25:00,48.26,48.28,48.25,48.27,9125.0,48.26,48.28,48.25,48.27,9125.0
2016-03-31 15:30:00,48.28,48.31,48.28,48.3,13339.0,48.28,48.31,48.28,48.3,13339.0
2016-03-31 15:35:00,48.3,48.33,48.3,48.3,12900.0,48.3,48.33,48.3,48.3,12900.0
2016-03-31 15:40:00,48.3,48.3,48.24,48.3,19146.0,48.3,48.3,48.24,48.3,19146.0
2016-03-31 15:45:00,48.3,48.41,48.29,48.38,30111.0,48.3,48.41,48.29,48.38,30111.0
2016-03-31 15:50:00,48.39,48.48,48.39,48.48,61172.0,48.39,48.48,48.39,48.48,61172.0
2016-03-31 15:55:00,48.48,48.49,48.4,48.43,164365.0,48.48,48.49,48.4,48.43,164365.0
2016-04-01 09:30:00,48.24,48.32,48.0,48.32,9740.0,48.24,48.32,48.0,48.32,9740.0
2016-04-01 09:35:00,48.29,48.35,48.16,48.34,7129.0,48.29,48.35,48.16,48.34,7129.0
2016-04-01 09:40:00,48.27,48.4,48.19,48.39,7190.0,48.27,48.4,48.19,48.39,7190.0
2016-04-01 09:45:00,48.33,48.52,48.29,48.52,6797.0,48.33,48.52,48.29,48.52,6797.0
2016-04-01 09:50:00,48.5,48.52,48.37,48.43,7127.0,48.5,48.52,48.37,48.43,7127.0
2016-04-01 09:55:00,48.47,48.54,48.4,48.42,10300.0,48.47,48.54,48.4,48.42,10300.0
2016-04-01 10:00:00,48.42,48.53,48.39,48.46,6400.0,48.42,48.53,48.39,48.46,6400.0
2016-04-01 10:05:00,48.6,48.67,48.57,48.6,9103.0,48.6,48.67,48.57,48.6,9103.0
2016-04-01 10:10:00,48.64,48.74,48.63,48.71,5514.0,48.64,48.74,48.63,48.71,5514.0
2016-04-01 10:15:00,48.72,48.8,48.72,48.75,7600.0,48.72,48.8,48.72,48.75,7600.0
2016-04-01 10:20:00,48.77,48.8,48.64,48.68,9108.0,48.77,48.8,48.64,48.68,9108.0
2016-04-01 10:25:00,48.68,48.75,48.58,48.59,6616.0,48.68,48.75,48.58,48.59,6616.0
2016-04-01 10:30:00,48.63,48.63,48.48,48.54,9889.0,48.63,48.63,48.48,48.54,9889.0
2016-04-01 10:35:00,48.54,48.67,48.5,48.67,7800.0,48.54,48.67,48.5,48.67,7800.0
2016-04-01 10:40:00,48.68,48.7,48.63,48.66,6300.0,48.68,48.7,48.63,48.66,6300.0
2016-04-01 10:45:00,48.65,48.68,48.64,48.65,9761.0,48.65,48.68,48.64,48.65,9761.0
2016-04-01 10:50:00,48.66,48.67,48.56,48.59,21704.0,48.66,48.67,48.56,48.59,21704.0
2016-04-01 10:55:00,48.59,48.73,48.59,48.71,7389.0,48.59,48.73,48.59,48.71,7389.0
2016-04-01 11:00:00,48.72,48.76,48.68,48.74,21239.0,48.72,48.76,48.68,48.74,21239.0
2016-04-01 11:05:00,48.74,48.8,48.74,48.77,4700.0,48.74,48.8,48.74,48.77,4700.0
2016-04-01 11:10:00,48.76,48.78,48.74,48.75,3600.0,48.76,48.78,48.74,48.75,3600.0
2016-04-01 11:15:00,48.76,48.78,48.73,48.77,13453.0,48.76,48.78,48.73,48.77,13453.0
2016-04-01 11:20:00,48.78,48.84,48.78,48.78,10214.0,48.78,48.84,48.78,48.78,10214.0
2016-04-01 11:25:00,48.76,48.81,48.74,48.81,7157.0,48.76,48.81,48.74,48.81,7157.0
2016-04-01 11:30:00,48.79,48.88,48.79,48.85,5546.0,48.79,48.88,48.79,48.85,5546.0
2016-04-01 11:35:00,48.86,48.88,48.81,48.82,6000.0,48.86,48.88,48.81,48.82,6000.0
2016-04-01 11:40:00,48.83,48.85,48.8,48.81,5799.0,48.83,48.85,48.8,48.81,5799.0
2016-04-01 11:45:00,48.82,48.85,48.8,48.8,3778.0,48.82,48.85,48.8,48.8,3778.0
2016-04-01 11:50:00,48.79,48.79,48.74,48.74,4600.0,48.79,48.79,48.74,48.74,4600.0
2016-04-01 11:55:00,48.75,48.78,48.74,48.78,2800.0,48.75,48.78,48.74,48.78,2800.0
2016-04-01 12:00:00,48.77,48.78,48.74,48.74,3534.0,48.77,48.78,48.74,48.74,3534.0
2016-04-01 12:05:00,48.76,48.76,48.67,48.7,13638.0,48.76,48.76,48.67,48.7,13638.0
2016-04-01 12:10:00,48.7,48.72,48.66,48.67,8325.0,48.7,48.72,48.66,48.67,8325.0
2016-04-01 12:15:00,48.66,48.73,48.66,48.73,22750.0,48.66,48.73,48.66,48.73,22750.0
2016-04-01 12:20:00,48.71,48.73,48.66,48.72,20112.0,48.71,48.73,48.66,48.72,20112.0
2016-04-01 12:25:00,48.73,48.76,48.69,48.71,26703.0,48.73,48.76,48.69,48.71,26703.0
2016-04-01 12:30:00,48.71,48.74,48.7,48.74,15981.0,48.71,48.74,48.7,48.74,15981.0
2016-04-01 12:35:00,48.75,48.82,48.75,48.78,4989.0,48.75,48.82,48.75,48.78,4989.0
2016-04-01 12:40:00,48.77,48.85,48.77,48.82,3600.0,48.77,48.85,48.77,48.82,3600.0
2016-04-01 12:45:00,48.82,48.84,48.82,48.84,2530.0,48.82,48.84,48.82,48.84,2530.0
2016-04-01 12:50:00,48.81,48.82,48.79,48.82,1700.0,48.81,48.82,48.79,48.82,1700.0
2016-04-01 12:55:00,48.8,48.82,48.8,48.8,4151.0,48.8,48.82,48.8,48.8,4151.0
2016-04-01 13:00:00,48.8,48.82,48.78,48.8,7818.0,48.8,48.82,48.78,48.8,7818.0
2016-04-01 13:05:00,48.79,48.81,48.78,48.78,6527.0,48.79,48.81,48.78,48.78,6527.0
2016-04-01 13:10:00,48.79,48.83,48.79,48.82,4041.0,48.79,48.83,48.79,48.82,4041.0
2016-04-01 13:15:00,48.82,48.83,48.81,48.82,5216.0,48.82,48.83,48.81,48.82,5216.0
2016-04-01 13:20:00,48.82,48.87,48.81,48.85,3992.0,48.82,48.87,48.81,48.85,3992.0
2016-04-01 13:25:00,48.86,48.88,48.86,48.87,3857.0,48.86,48.88,48.86,48.87,3857.0
2016-04-01 13:30:00,48.86,48.87,48.83,48.85,8700.0,48.86,48.87,48.83,48.85,8700.0
2016-04-01 13:35:00,48.85,48.87,48.82,48.86,8749.0,48.85,48.87,48.82,48.86,8749.0
2016-04-01 13:40:00,48.87,48.92,48.84,48.92,24332.0,48.87,48.92,48.84,48.92,24332.0
2016-04-01 13:45:00,48.93,48.96,48.9,48.91,18404.0,48.93,48.96,48.9,48.91,18404.0
2016-04-01 13:50:00,48.93,48.97,48.92,48.93,6698.0,48.93,48.97,48.92,48.93,6698.0
2016-04-01 13:55:00,48.92,48.93,48.91,48.93,802.0,48.92,48.93,48.91,48.93,802.0
2016-04-01 14:00:00,48.93,48.94,48.9,48.94,5428.0,48.93,48.94,48.9,48.94,5428.0
2016-04-01 14:05:00,48.94,48.96,48.93,48.95,6396.0,48.94,48.96,48.93,48.95,6396.0
2016-04-01 14:10:00,48.96,48.97,48.94,48.94,5065.0,48.96,48.97,48.94,48.94,5065.0
2016-04-01 14:15:00,48.96,48.96,48.91,48.91,9401.0,48.96,48.96,48.91,48.91,9401.0
2016-04-01 14:20:00,48.92,48.93,48.9,48.92,3335.0,48.92,48.93,48.9,48.92,3335.0
2016-04-01 14:25:00,48.92,48.95,48.91,48.94,6450.0,48.92,48.95,48.91,48.94,6450.0
2016-04-01 14:30:00,48.95,49.0,48.95,49.0,25695.0,48.95,49.0,48.95,49.0,25695.0
2016-04-01 14:35:00,48.99,49.06,48.99,49.05,10094.0,48.99,49.06,48.99,49.05,10094.0
2016-04-01 14:40:00,49.05,49.09,49.05,49.08,2941.0,49.05,49.09,49.05,49.08,2941.0
2016-04-01 14:45:00,49.09,49.11,49.06,49.09,10627.0,49.09,49.11,49.06,49.09,10627.0
2016-04-01 14:50:00,49.1,49.11,49.07,49.07,2305.0,49.1,49.11,49.07,49.07,2305.0
2016-04-01 14:55:00,49.07,49.07,49.01,49.01,10653.0,49.07,49.07,49.01,49.01,10653.0
2016-04-01 15:00:00,49.01,49.04,49.01,49.03,4728.0,49.01,49.04,49.01,49.03,4728.0
2016-04-01 15:05:00,49.04,49.05,49.01,49.01,8000.0,49.04,49.05,49.01,49.01,8000.0
2016-04-01 15:10:00,49.01,49.09,48.98,48.98,28766.0,49.01,49.09,48.98,48.98,28766.0
2016-04-01 15:15:00,48.98,49.03,48.98,49.02,4708.0,48.98,49.03,48.98,49.02,4708.0
2016-04-01 15:20:00,49.02,49.13,49.0,49.08,103777.0,49.02,49.13,49.0,49.08,103777.0
2016-04-01 15:25:00,49.07,49.1,49.05,49.09,7165.0,49.07,49.1,49.05,49.09,7165.0
2016-04-01 15:30:00,49.1,49.14,49.08,49.14,12640.0,49.1,49.14,49.08,49.14,12640.0
2016-04-01 15:35:00,49.14,49.16,49.12,49.15,19140.0,49.14,49.16,49.12,49.15,19140.0
2016-04-01 15:40:00,49.15,49.16,49.13,49.14,11372.0,49.15,49.16,49.13,49.14,11372.0
2016-04-01 15:45:00,49.13,49.18,49.12,49.17,10966.0,49.13,49.18,49.12,49.17,10966.0
2016-04-01 15:50:00,49.18,49.27,49.16,49.16,54320.0,49.18,49.27,49.16,49.16,54320.0
2016-04-01 15:55:00,49.16,49.3,49.16,49.28,116832.0,49.16,49.3,49.16,49.28,116832.0
2016-04-04 09:30:00,49.28,49.28,48.97,49.28,10108.0,49.28,49.28,48.97,49.28,10108.0
2016-04-04 09:35:00,49.17,49.22,49.07,49.2,2863.0,49.17,49.22,49.07,49.2,2863.0
2016-04-04 09:40:00,49.2,49.33,49.16,49.25,9623.0,49.2,49.33,49.16,49.25,9623.0
2016-04-04 09:45:00,49.23,49.26,49.08,49.13,28830.0,49.23,49.26,49.08,49.13,28830.0
2016-04-04 09:50:00,49.03,49.04,48.97,49.04,6100.0,49.03,49.04,48.97,49.04,6100.0
2016-04-04 09:55:00,49.04,49.05,48.94,49.05,3972.0,49.04,49.05,48.94,49.05,3972.0
2016-04-04 10:00:00,49.13,49.25,49.08,49.2,17006.0,49.13,49.25,49.08,49.2,17006.0
2016-04-04 10:05:00,49.19,49.2,49.15,49.15,3803.0,49.19,49.2,49.15,49.15,3803.0
2016-04-04 10:10:00,49.16,49.16,49.05,49.05,7401.0,49.16,49.16,49.05,49.05,7401.0
2016-04-04 10:15:00,49.06,49.17,49.06,49.12,6800.0,49.06,49.17,49.06,49.12,6800.0
2016-04-04 10:20:00,49.16,49.2,49.13,49.2,1200.0,49.16,49.2,49.13,49.2,1200.0
2016-04-04 10:25:00,49.2,49.22,49.1,49.11,4100.0,49.2,49.22,49.1,49.11,4100.0
2016-04-04 10:30:00,49.1,49.14,49.04,49.12,11600.0,49.1,49.14,49.04,49.12,11600.0
2016-04-04 10:35:00,49.15,49.15,49.08,49.08,15644.0,49.15,49.15,49.08,49.08,15644.0
2016-04-04 10:40:00,49.1,49.15,49.09,49.1,3400.0,49.1,49.15,49.09,49.1,3400.0
2016-04-04 10:45:00,49.1,49.18,49.09,49.17,14778.0,49.1,49.18,49.09,49.17,14778.0
2016-04-04 10:50:00,49.14,49.17,49.05,49.06,8370.0,49.14,49.17,49.05,49.06,8370.0
2016-04-04 10:55:00,49.05,49.12,49.0,49.02,20197.0,49.05,49.12,49.0,49.02,20197.0
2016-04-04 11:00:00,49.0,49.07,49.0,49.05,14307.0,49.0,49.07,49.0,49.05,14307.0
2016-04-04 11:05:00,49.07,49.09,49.04,49.06,3480.0,49.07,49.09,49.04,49.06,3480.0
2016-04-04 11:10:00,49.06,49.09,49.05,49.06,3500.0,49.06,49.09,49.05,49.06,3500.0
2016-04-04 11:15:00,49.05,49.12,49.05,49.12,12182.0,49.05,49.12,49.05,49.12,12182.0
2016-04-04 11:20:00,49.12,49.24,49.11,49.19,9450.0,49.12,49.24,49.11,49.19,9450.0
2016-04-04 11:25:00,49.22,49.23,49.13,49.13,2400.0,49.22,49.23,49.13,49.13,2400.0
2016-04-04 11:30:00,49.16,49.23,49.16,49.21,5475.0,49.16,49.23,49.16,49.21,5475.0
2016-04-04 11:35:00,49.21,49.28,49.21,49.27,7801.0,49.21,49.28,49.21,49.27,7801.0
2016-04-04 11:40:00,49.26,49.26,49.18,49.22,9220.0,49.26,49.26,49.18,49.22,9220.0
2016-04-04 11:45:00,49.21,49.23,49.18,49.23,6308.0,49.21,49.23,49.18,49.23,6308.0
2016-04-04 11:50:00,49.24,49.37,49.22,49.32,36035.0,49.24,49.37,49.22,49.32,36035.0
2016-04-04 11:55:00,49.32,49.35,49.15,49.16,45553.0,49.32,49.35,49.15,49.16,45553.0
2016-04-04 12:00:00,49.15,49.19,49.08,49.19,26131.0,49.15,49.19,49.08,49.19,26131.0
2016-04-04 12:05:00,49.2,49.22,49.19,49.21,1912.0,49.2,49.22,49.19,49.21,1912.0
2016-04-04 12:10:00,49.2,49.21,49.17,49.19,2954.0,49.2,49.21,49.17,49.19,2954.0
2016-04-04 12:15:00,49.19,49.21,49.12,49.16,4920.0,49.19,49.21,49.12,49.16,4920.0
2016-04-04 12:20:00,49.15,49.18,49.14,49.18,4697.0,49.15,49.18,49.14,49.18,4697.0
2016-04-04 12:25:00,49.17,49.17,49.12,49.12,1298.0,49.17,49.17,49.12,49.12,1298.0
2016-04-04 12:30:00,49.09,49.13,49.09,49.1,2333.0,49.09,49.13,49.09,49.1,2333.0
2016-04-04 12:35:00,49.12,49.13,49.07,49.07,2248.0,49.12,49.13,49.07,49.07,2248.0
2016-04-04 12:40:00,49.09,49.14,49.09,49.14,500.0,49.09,49.14,49.09,49.14,500.0
2016-04-04 12:45:00,49.13,49.13,49.09,49.12,800.0,49.13,49.13,49.09,49.12,800.0
2016-04-04 12:50:00,49.12,49.17,49.12,49.17,1100.0,49.12,49.17,49.12,49.17,1100.0
2016-04-04 12:55:00,49.14,49.15,49.1,49.13,2769.0,49.14,49.15,49.1,49.13,2769.0
2016-04-04 13:00:00,49.12,49.13,49.02,49.03,3216.0,49.12,49.13,49.02,49.03,3216.0
2016-04-04 13:05:00,49.04,49.06,49.02,49.06,700.0,49.04,49.06,49.02,49.06,700.0
2016-04-04 13:10:00,49.08,49.08,49.02,49.06,14440.0,49.08,49.08,49.02,49.06,14440.0
2016-04-04 13:15:00,49.06,49.06,49.02,49.05,1400.0,49.06,49.06,49.02,49.05,1400.0
2016-04-04 13:20:00,49.07,49.08,49.05,49.06,1722.0,49.07,49.08,49.05,49.06,1722.0
2016-04-04 13:25:00,49.09,49.09,49.04,49.04,2100.0,49.09,49.09,49.04,49.04,2100.0
2016-04-04 13:30:00,49.06,49.06,49.01,49.02,3000.0,49.06,49.06,49.01,49.02,3000.0
2016-04-04 13:35:00,49.02,49.02,48.98,49.0,1700.0,49.02,49.02,48.98,49.0,1700.0
2016-04-04 13:40:00,49.0,49.0,48.98,49.0,3950.0,49.0,49.0,48.98,49.0,3950.0
2016-04-04 13:45:00,49.0,49.05,48.99,49.04,2500.0,49.0,49.05,48.99,49.04,2500.0
2016-04-04 13:50:00,49.05,49.05,49.01,49.03,1300.0,49.05,49.05,49.01,49.03,1300.0
2016-04-04 13:55:00,49.03,49.03,48.95,48.98,3074.0,49.03,49.03,48.95,48.98,3074.0
2016-04-04 14:00:00,48.99,48.99,48.9,48.9,10021.0,48.99,48.99,48.9,48.9,10021.0
2016-04-04 14:05:00,48.93,48.95,48.93,48.93,2600.0,48.93,48.95,48.93,48.93,2600.0
2016-04-04 14:10:00,48.9,48.91,48.87,48.91,1900.0,48.9,48.91,48.87,48.91,1900.0
2016-04-04 14:15:00,48.92,48.94,48.83,48.86,9188.0,48.92,48.94,48.83,48.86,9188.0
2016-04-04 14:20:00,48.87,48.87,48.85,48.86,1013.0,48.87,48.87,48.85,48.86,1013.0
2016-04-04 14:25:00,48.86,48.92,48.85,48.91,3646.0,48.86,48.92,48.85,48.91,3646.0
2016-04-04 14:30:00,48.91,48.92,48.88,48.89,3157.0,48.91,48.92,48.88,48.89,3157.0
2016-04-04 14:35:00,48.91,48.94,48.9,48.92,3642.0,48.91,48.94,48.9,48.92,3642.0
2016-04-04 14:40:00,48.92,48.93,48.9,48.92,4255.0,48.92,48.93,48.9,48.92,4255.0
2016-04-04 14:45:00,48.92,48.93,48.91,48.92,2700.0,48.92,48.93,48.91,48.92,2700.0
2016-04-04 14:50:00,48.91,48.93,48.87,48.87,2318.0,48.91,48.93,48.87,48.87,2318.0
2016-04-04 14:55:00,48.87,48.87,48.84,48.87,3872.0,48.87,48.87,48.84,48.87,3872.0
2016-04-04 15:00:00,48.87,48.9,48.87,48.88,4453.0,48.87,48.9,48.87,48.88,4453.0
2016-04-04 15:05:00,48.89,48.9,48.87,48.88,3172.0,48.89,48.9,48.87,48.88,3172.0
2016-04-04 15:10:00,48.9,48.9,48.86,48.87,7727.0,48.9,48.9,48.86,48.87,7727.0
2016-04-04 15:15:00,48.87,48.88,48.84,48.86,2917.0,48.87,48.88,48.84,48.86,2917.0
2016-04-04 15:20:00,48.86,48.86,48.8,48.81,18629.0,48.86,48.86,48.8,48.81,18629.0
2016-04-04 15:25:00,48.83,48.83,48.8,48.8,4700.0,48.83,48.83,48.8,48.8,4700.0
2016-04-04 15:30:00,48.82,48.9,48.8,48.89,13010.0,48.82,48.9,48.8,48.89,13010.0
2016-04-04 15:35:00,48.89,48.9,48.82,48.82,4834.0,48.89,48.9,48.82,48.82,4834.0
2016-04-04 15:40:00,48.83,48.87,48.8,48.83,9280.0,48.83,48.87,48.8,48.83,9280.0
2016-04-04 15:45:00,48.83,48.86,48.8,48.84,9388.0,48.83,48.86,48.8,48.84,9388.0
2016-04-04 15:50:00,48.86,48.93,48.86,48.9,16774.0,48.86,48.93,48.86,48.9,16774.0
2016-04-04 15:55:00,48.9,48.94,48.88,48.92,38319.0,48.9,48.94,48.88,48.92,38319.0
2016-04-05 09:30:00,48.5,48.89,48.03,48.6,8803.0,48.5,48.89,48.03,48.6,8803.0
2016-04-05 09:35:00,48.66,48.75,48.59,48.72,4390.0,48.66,48.75,48.59,48.72,4390.0
2016-04-05 09:40:00,48.75,48.75,48.6,48.72,5208.0,48.75,48.75,48.6,48.72,5208.0
2016-04-05 09:45:00,48.71,48.71,48.59,48.64,4000.0,48.71,48.71,48.59,48.64,4000.0
2016-04-05 09:50:00,48.65,48.7,48.57,48.63,3100.0,48.65,48.7,48.57,48.63,3100.0
2016-04-05 09:55:00,48.62,48.69,48.56,48.59,3009.0,48.62,48.69,48.56,48.59,3009.0
2016-04-05 10:00:00,48.64,48.72,48.63,48.67,7790.0,48.64,48.72,48.63,48.67,7790.0
2016-04-05 10:05:00,48.69,48.76,48.62,48.72,4600.0,48.69,48.76,48.62,48.72,4600.0
2016-04-05 10:10:00,48.67,48.68,48.59,48.61,1445.0,48.67,48.68,48.59,48.61,1445.0
2016-04-05 10:15:00,48.61,48.64,48.55,48.59,3836.0,48.61,48.64,48.55,48.59,3836.0
2016-04-05 10:20:00,48.67,48.72,48.6,48.63,2700.0,48.67,48.72,48.6,48.63,2700.0
2016-04-05 10:25:00,48.63,48.75,48.63,48.75,3511.0,48.63,48.75,48.63,48.75,3511.0
2016-04-05 10:30:00,48.73,48.73,48.64,48.71,2000.0,48.73,48.73,48.64,48.71,2000.0
2016-04-05 10:35:00,48.69,48.74,48.64,48.67,2740.0,48.69,48.74,48.64,48.67,2740.0
2016-04-05 10:40:00,48.65,48.71,48.62,48.65,6800.0,48.65,48.71,48.62,48.65,6800.0
2016-04-05 10:45:00,48.63,48.66,48.6,48.64,2847.0,48.63,48.66,48.6,48.64,2847.0
2016-04-05 10:50:00,48.62,48.64,48.6,48.62,2893.0,48.62,48.64,48.6,48.62,2893.0
2016-04-05 10:55:00,48.63,48.67,48.59,48.63,5057.0,48.63,48.67,48.59,48.63,5057.0
2016-04-05 11:00:00,48.62,48.62,48.56,48.57,4179.0,48.62,48.62,48.56,48.57,4179.0
2016-04-05 11:05:00,48.57,48.61,48.54,48.54,6500.0,48.57,48.61,48.54,48.54,6500.0
2016-04-05 11:10:00,48.53,48.56,48.53,48.55,2395.0,48.53,48.56,48.53,48.55,2395.0
2016-04-05 11:15:00,48.54,48.59,48.52,48.59,3814.0,48.54,48.59,48.52,48.59,3814.0
2016-04-05 11:20:00,48.61,48.68,48.61,48.67,2200.0,48.61,48.68,48.61,48.67,2200.0
2016-04-05 11:25:00,48.67,48.77,48.65,48.77,3100.0,48.67,48.77,48.65,48.77,3100.0
2016-04-05 11:30:00,48.74,48.75,48.7,48.7,3630.0,48.74,48.75,48.7,48.7,3630.0
2016-04-05 11:35:00,48.69,48.7,48.65,48.65,2100.0,48.69,48.7,48.65,48.65,2100.0
2016-04-05 11:40:00,48.66,48.66,48.61,48.64,3100.0,48.66,48.66,48.61,48.64,3100.0
2016-04-05 11:45:00,48.63,48.63,48.56,48.61,3165.0,48.63,48.63,48.56,48.61,3165.0
2016-04-05 11:50:00,48.61,48.64,48.61,48.63,3892.0,48.61,48.64,48.61,48.63,3892.0
2016-04-05 11:55:00,48.64,48.66,48.61,48.65,1700.0,48.64,48.66,48.61,48.65,1700.0
2016-04-05 12:00:00,48.63,48.66,48.56,48.58,5836.0,48.63,48.66,48.56,48.58,5836.0
2016-04-05 12:05:00,48.58,48.61,48.57,48.59,6011.0,48.58,48.61,48.57,48.59,6011.0
2016-04-05 12:10:00,48.59,48.6,48.57,48.57,2374.0,48.59,48.6,48.57,48.57,2374.0
2016-04-05 12:15:00,48.56,48.57,48.48,48.48,2000.0,48.56,48.57,48.48,48.48,2000.0
2016-04-05 12:20:00,48.48,48.55,48.47,48.53,8000.0,48.48,48.55,48.47,48.53,8000.0
2016-04-05 12:25:00,48.53,48.57,48.53,48.56,2100.0,48.53,48.57,48.53,48.56,2100.0
2016-04-05 12:30:00,48.58,48.58,48.55,48.57,1400.0,48.58,48.58,48.55,48.57,1400.0
2016-04-05 12:35:00,48.59,48.6,48.53,48.53,6911.0,48.59,48.6,48.53,48.53,6911.0
2016-04-05 12:40:00,48.55,48.6,48.54,48.58,3100.0,48.55,48.6,48.54,48.58,3100.0
2016-04-05 12:45:00,48.57,48.59,48.52,48.52,1900.0,48.57,48.59,48.52,48.52,1900.0
2016-04-05 12:50:00,48.54,48.54,48.44,48.44,3000.0,48.54,48.54,48.44,48.44,3000.0
2016-04-05 12:55:00,48.42,48.44,48.4,48.41,4100.0,48.42,48.44,48.4,48.41,4100.0
2016-04-05 13:00:00,48.41,48.41,48.35,48.41,4201.0,48.41,48.41,48.35,48.41,4201.0
2016-04-05 13:05:00,48.42,48.43,48.36,48.36,4700.0,48.42,48.43,48.36,48.36,4700.0
2016-04-05 13:10:00,48.39,48.44,48.39,48.44,1870.0,48.39,48.44,48.39,48.44,1870.0
2016-04-05 13:15:00,48.48,48.49,48.47,48.48,1875.0,48.48,48.49,48.47,48.48,1875.0
2016-04-05 13:20:00,48.47,48.55,48.46,48.55,2793.0,48.47,48.55,48.46,48.55,2793.0
2016-04-05 13:25:00,48.53,48.58,48.5,48.58,3600.0,48.53,48.58,48.5,48.58,3600.0
2016-04-05 13:30:00,48.57,48.57,48.54,48.56,2308.0,48.57,48.57,48.54,48.56,2308.0
2016-04-05 13:35:00,48.54,48.57,48.54,48.54,3067.0,48.54,48.57,48.54,48.54,3067.0
2016-04-05 13:40:00,48.55,48.57,48.52,48.56,5730.0,48.55,48.57,48.52,48.56,5730.0
2016-04-05 13:45:00,48.56,48.57,48.52,48.53,3100.0,48.56,48.57,48.52,48.53,3100.0
2016-04-05 13:50:00,48.55,48.62,48.55,48.62,4838.0,48.55,48.62,48.55,48.62,4838.0
2016-04-05 13:55:00,48.63,48.64,48.58,48.59,4194.0,48.63,48.64,48.58,48.59,4194.0
2016-04-05 14:00:00,48.61,48.61,48.52,48.55,4186.0,48.61,48.61,48.52,48.55,4186.0
2016-04-05 14:05:00,48.55,48.56,48.52,48.54,3983.0,48.55,48.56,48.52,48.54,3983.0
2016-04-05 14:10:00,48.58,48.59,48.55,48.55,4553.0,48.58,48.59,48.55,48.55,4553.0
2016-04-05 14:15:00,48.55,48.59,48.55,48.57,6201.0,48.55,48.59,48.55,48.57,6201.0
2016-04-05 14:20:00,48.57,48.6,48.56,48.58,5400.0,48.57,48.6,48.56,48.58,5400.0
2016-04-05 14:25:00,48.58,48.59,48.49,48.53,38026.0,48.58,48.59,48.49,48.53,38026.0
2016-04-05 14:30:00,48.54,48.61,48.51,48.55,53152.0,48.54,48.61,48.51,48.55,53152.0
2016-04-05 14:35:00,48.55,48.56,48.52,48.54,13020.0,48.55,48.56,48.52,48.54,13020.0
2016-04-05 14:40:00,48.55,48.56,48.52,48.54,7430.0,48.55,48.56,48.52,48.54,7430.0
2016-04-05 14:45:00,48.55,48.55,48.49,48.49,7324.0,48.55,48.55,48.49,48.49,7324.0
2016-04-05 14:50:00,48.49,48.54,48.49,48.53,12248.0,48.49,48.54,48.49,48.53,12248.0
2016-04-05 14:55:00,48.55,48.55,48.52,48.54,7562.0,48.55,48.55,48.52,48.54,7562.0
2016-04-05 15:00:00,48.53,48.54,48.49,48.52,12831.0,48.53,48.54,48.49,48.52,12831.0
2016-04-05 15:05:00,48.53,48.53,48.45,48.45,9468.0,48.53,48.53,48.45,48.45,9468.0
2016-04-05 15:10:00,48.46,48.49,48.42,48.48,6968.0,48.46,48.49,48.42,48.48,6968.0
2016-04-05 15:15:00,48.49,48.54,48.49,48.52,7825.0,48.49,48.54,48.49,48.52,7825.0
2016-04-05 15:20:00,48.52,48.53,48.41,48.41,9375.0,48.52,48.53,48.41,48.41,9375.0
2016-04-05 15:25:00,48.43,48.49,48.43,48.48,4438.0,48.43,48.49,48.43,48.48,4438.0
2016-04-05 15:30:00,48.48,48.49,48.43,48.45,7400.0,48.48,48.49,48.43,48.45,7400.0
2016-04-05 15:35:00,48.46,48.5,48.46,48.47,7979.0,48.46,48.5,48.46,48.47,7979.0
2016-04-05 15:40:00,48.48,48.5,48.47,48.48,9224.0,48.48,48.5,48.47,48.48,9224.0
2016-04-05 15:45:00,48.48,48.48,48.43,48.44,8100.0,48.48,48.48,48.43,48.44,8100.0
2016-04-05 15:50:00,48.44,48.47,48.39,48.39,17981.0,48.44,48.47,48.39,48.39,17981.0
2016-04-05 15:55:00,48.41,48.42,48.35,48.41,43173.0,48.41,48.42,48.35,48.41,43173.0
2016-04-06 09:30:00,48.41,48.7,48.26,48.27,9530.0,48.41,48.7,48.26,48.27,9530.0
2016-04-06 09:35:00,48.23,48.39,48.19,48.32,4350.0,48.23,48.39,48.19,48.32,4350.0
2016-04-06 09:40:00,48.33,48.33,48.11,48.2,3200.0,48.33,48.33,48.11,48.2,3200.0
2016-04-06 09:45:00,48.17,48.31,48.17,48.21,4700.0,48.17,48.31,48.17,48.21,4700.0
2016-04-06 09:50:00,48.27,48.28,48.19,48.2,2989.0,48.27,48.28,48.19,48.2,2989.0
2016-04-06 09:55:00,48.2,48.33,48.19,48.2,2734.0,48.2,48.33,48.19,48.2,2734.0
2016-04-06 10:00:00,48.2,48.35,48.19,48.29,6497.0,48.2,48.35,48.19,48.29,6497.0
2016-04-06 10:05:00,48.28,48.28,48.14,48.14,1600.0,48.28,48.28,48.14,48.14,1600.0
2016-04-06 10:10:00,48.14,48.16,48.08,48.08,3800.0,48.14,48.16,48.08,48.08,3800.0
2016-04-06 10:15:00,48.08,48.13,48.06,48.09,2500.0,48.08,48.13,48.06,48.09,2500.0
2016-04-06 10:20:00,48.06,48.09,48.02,48.02,6000.0,48.06,48.09,48.02,48.02,6000.0
2016-04-06 10:25:00,48.02,48.1,47.98,48.05,4831.0,48.02,48.1,47.98,48.05,4831.0
2016-04-06 10:30:00,48.06,48.1,47.97,48.04,3900.0,48.06,48.1,47.97,48.04,3900.0
2016-04-06 10:35:00,48.07,48.16,48.07,48.15,3800.0,48.07,48.16,48.07,48.15,3800.0
2016-04-06 10:40:00,48.2,48.32,48.2,48.27,3500.0,48.2,48.32,48.2,48.27,3500.0
2016-04-06 10:45:00,48.27,48.37,48.25,48.32,2600.0,48.27,48.37,48.25,48.32,2600.0
2016-04-06 10:50:00,48.32,48.32,48.25,48.27,1600.0,48.32,48.32,48.25,48.27,1600.0
2016-04-06 10:55:00,48.26,48.29,48.25,48.29,5954.0,48.26,48.29,48.25,48.29,5954.0
2016-04-06 11:00:00,48.29,48.36,48.28,48.29,8340.0,48.29,48.36,48.28,48.29,8340.0
2016-04-06 11:05:00,48.29,48.37,48.26,48.3,24530.0,48.29,48.37,48.26,48.3,24530.0
2016-04-06 11:10:00,48.3,48.37,48.3,48.36,3800.0,48.3,48.37,48.3,48.36,3800.0
2016-04-06 11:15:00,48.38,48.38,48.3,48.3,6900.0,48.38,48.38,48.3,48.3,6900.0
2016-04-06 11:20:00,48.34,48.35,48.32,48.33,1367.0,48.34,48.35,48.32,48.33,1367.0
2016-04-06 11:25:00,48.34,48.4,48.34,48.39,4600.0,48.34,48.4,48.34,48.39,4600.0
2016-04-06 11:30:00,48.4,48.41,48.35,48.37,5851.0,48.4,48.41,48.35,48.37,5851.0
2016-04-06 11:35:00,48.39,48.41,48.37,48.37,2410.0,48.39,48.41,48.37,48.37,2410.0
2016-04-06 11:40:00,48.34,48.36,48.31,48.36,1874.0,48.34,48.36,48.31,48.36,1874.0
2016-04-06 11:45:00,48.36,48.37,48.32,48.32,4511.0,48.36,48.37,48.32,48.32,4511.0
2016-04-06 11:50:00,48.32,48.32,48.21,48.21,3486.0,48.32,48.32,48.21,48.21,3486.0
2016-04-06 11:55:00,48.24,48.29,48.19,48.2,4623.0,48.24,48.29,48.19,48.2,4623.0
2016-04-06 12:00:00,48.2,48.23,48.19,48.19,2503.0,48.2,48.23,48.19,48.19,2503.0
2016-04-06 12:05:00,48.22,48.23,48.17,48.17,3408.0,48.22,48.23,48.17,48.17,3408.0
2016-04-06 12:10:00,48.17,48.2,48.15,48.2,2600.0,48.17,48.2,48.15,48.2,2600.0
2016-04-06 12:15:00,48.23,48.26,48.2,48.23,6025.0,48.23,48.26,48.2,48.23,6025.0
2016-04-06 12:20:00,48.24,48.25,48.17,48.2,2907.0,48.24,48.25,48.17,48.2,2907.0
2016-04-06 12:25:00,48.17,48.19,48.17,48.19,2299.0,48.17,48.19,48.17,48.19,2299.0
2016-04-06 12:30:00,48.19,48.27,48.19,48.22,15100.0,48.19,48.27,48.19,48.22,15100.0
2016-04-06 12:35:00,48.21,48.23,48.16,48.16,7561.0,48.21,48.23,48.16,48.16,7561.0
2016-04-06 12:40:00,48.18,48.19,48.13,48.16,15319.0,48.18,48.19,48.13,48.16,15319.0
2016-04-06 12:45:00,48.18,48.2,48.15,48.16,8553.0,48.18,48.2,48.15,48.16,8553.0
2016-04-06 12:50:00,48.16,48.19,48.16,48.19,400.0,48.16,48.19,48.16,48.19,400.0
2016-04-06 12:55:00,48.19,48.22,48.15,48.15,12890.0,48.19,48.22,48.15,48.15,12890.0
2016-04-06 13:00:00,48.16,48.18,48.14,48.15,11721.0,48.16,48.18,48.14,48.15,11721.0
2016-04-06 13:05:00,48.16,48.2,48.15,48.17,32545.0,48.16,48.2,48.15,48.17,32545.0
2016-04-06 13:10:00,48.18,48.28,48.15,48.19,121084.0,48.18,48.28,48.15,48.19,121084.0
2016-04-06 13:15:00,48.19,48.19,48.16,48.18,5070.0,48.19,48.19,48.16,48.18,5070.0
2016-04-06 13:20:00,48.19,48.22,48.17,48.18,19752.0,48.19,48.22,48.17,48.18,19752.0
2016-04-06 13:25:00,48.2,48.2,48.15,48.18,17117.0,48.2,48.2,48.15,48.18,17117.0
2016-04-06 13:30:00,48.2,48.2,48.16,48.16,8247.0,48.2,48.2,48.16,48.16,8247.0
2016-04-06 13:35:00,48.18,48.19,48.16,48.18,11307.0,48.18,48.19,48.16,48.18,11307.0
2016-04-06 13:40:00,48.18,48.33,48.18,48.32,22578.0,48.18,48.33,48.18,48.32,22578.0
2016-04-06 13:45:00,48.33,48.38,48.3,48.38,9400.0,48.33,48.38,48.3,48.38,9400.0
2016-04-06 13:50:00,48.4,48.42,48.35,48.35,10956.0,48.4,48.42,48.35,48.35,10956.0
2016-04-06 13:55:00,48.35,48.38,48.35,48.38,416.0,48.35,48.38,48.35,48.38,416.0
2016-04-06 14:00:00,48.4,48.4,48.32,48.35,5634.0,48.4,48.4,48.32,48.35,5634.0
2016-04-06 14:05:00,48.36,48.38,48.35,48.36,3514.0,48.36,48.38,48.35,48.36,3514.0
2016-04-06 14:10:00,48.37,48.37,48.31,48.36,2042.0,48.37,48.37,48.31,48.36,2042.0
2016-04-06 14:15:00,48.34,48.37,48.32,48.37,3068.0,48.34,48.37,48.32,48.37,3068.0
2016-04-06 14:20:00,48.37,48.43,48.37,48.39,4704.0,48.37,48.43,48.37,48.39,4704.0
2016-04-06 14:25:00,48.37,48.4,48.33,48.38,3665.0,48.37,48.4,48.33,48.38,3665.0
2016-04-06 14:30:00,48.4,48.43,48.37,48.37,3703.0,48.4,48.43,48.37,48.37,3703.0
2016-04-06 14:35:00,48.37,48.38,48.3,48.31,2112.0,48.37,48.38,48.3,48.31,2112.0
2016-04-06 14:40:00,48.33,48.35,48.33,48.35,2618.0,48.33,48.35,48.33,48.35,2618.0
2016-04-06 14:45:00,48.36,48.4,48.34,48.37,5600.0,48.36,48.4,48.34,48.37,5600.0
2016-04-06 14:50:00,48.37,48.4,48.36,48.38,3667.0,48.37,48.4,48.36,48.38,3667.0
2016-04-06 14:55:00,48.38,48.44,48.38,48.44,3242.0,48.38,48.44,48.38,48.44,3242.0
2016-04-06 15:00:00,48.44,48.46,48.4,48.45,14862.0,48.44,48.46,48.4,48.45,14862.0
2016-04-06 15:05:00,48.47,48.5,48.41,48.46,36567.0,48.47,48.5,48.41,48.46,36567.0
2016-04-06 15:10:00,48.47,48.48,48.4,48.43,27033.0,48.47,48.48,48.4,48.43,27033.0
2016-04-06 15:15:00,48.44,48.49,48.4,48.48,46577.0,48.44,48.49,48.4,48.48,46577.0
2016-04-06 15:20:00,48.48,48.48,48.4,48.47,54376.0,48.48,48.48,48.4,48.47,54376.0
2016-04-06 15:25:00,48.48,48.48,48.42,48.44,14173.0,48.48,48.48,48.42,48.44,14173.0
2016-04-06 15:30:00,48.45,48.46,48.4,48.4,15330.0,48.45,48.46,48.4,48.4,15330.0
2016-04-06 15:35:00,48.41,48.46,48.4,48.4,22837.0,48.41,48.46,48.4,48.4,22837.0
2016-04-06 15:40:00,48.4,48.45,48.4,48.42,32766.0,48.4,48.45,48.4,48.42,32766.0
2016-04-06 15:45:00,48.43,48.44,48.39,48.43,15586.0,48.43,48.44,48.39,48.43,15586.0
2016-04-06 15:50:00,48.43,48.51,48.43,48.5,60793.0,48.43,48.51,48.43,48.5,60793.0
2016-04-06 15:55:00,48.5,48.58,48.49,48.57,155843.0,48.5,48.58,48.49,48.57,155843.0
2016-04-07 09:30:00,48.23,48.38,47.93,48.3,3226.0,48.23,48.38,47.93,48.3,3226.0
2016-04-07 09:35:00,48.41,48.41,48.13,48.15,2340.0,48.41,48.41,48.13,48.15,2340.0
2016-04-07 09:40:00,48.2,48.37,48.2,48.29,5900.0,48.2,48.37,48.2,48.29,5900.0
2016-04-07 09:45:00,48.27,48.29,48.19,48.19,4528.0,48.27,48.29,48.19,48.19,4528.0
2016-04-07 09:50:00,48.2,48.32,48.19,48.32,2947.0,48.2,48.32,48.19,48.32,2947.0
2016-04-07 09:55:00,48.29,48.44,48.29,48.37,3447.0,48.29,48.44,48.29,48.37,3447.0
2016-04-07 10:00:00,48.37,48.42,48.3,48.4,6533.0,48.37,48.42,48.3,48.4,6533.0
2016-04-07 10:05:00,48.39,48.46,48.38,48.42,4026.0,48.39,48.46,48.38,48.42,4026.0
2016-04-07 10:10:00,48.42,48.43,48.36,48.38,3801.0,48.42,48.43,48.36,48.38,3801.0
2016-04-07 10:15:00,48.34,48.34,48.27,48.28,2727.0,48.34,48.34,48.27,48.28,2727.0
2016-04-07 10:20:00,48.26,48.3,48.23,48.3,1800.0,48.26,48.3,48.23,48.3,1800.0
2016-04-07 10:25:00,48.3,48.33,48.27,48.28,2766.0,48.3,48.33,48.27,48.28,2766.0
2016-04-07 10:30:00,48.25,48.27,48.22,48.26,2100.0,48.25,48.27,48.22,48.26,2100.0
2016-04-07 10:35:00,48.25,48.3,48.25,48.28,3527.0,48.25,48.3,48.25,48.28,3527.0
2016-04-07 10:40:00,48.26,48.27,48.15,48.17,3795.0,48.26,48.27,48.15,48.17,3795.0
2016-04-07 10:45:00,48.15,48.18,48.11,48.16,3432.0,48.15,48.18,48.11,48.16,3432.0
2016-04-07 10:50:00,48.17,48.2,48.16,48.2,2277.0,48.17,48.2,48.16,48.2,2277.0
2016-04-07 10:55:00,48.22,48.22,48.15,48.2,2118.0,48.22,48.22,48.15,48.2,2118.0
2016-04-07 11:00:00,48.17,48.17,48.12,48.14,2001.0,48.17,48.17,48.12,48.14,2001.0
2016-04-07 11:05:00,48.14,48.17,48.09,48.09,1879.0,48.14,48.17,48.09,48.09,1879.0
2016-04-07 11:10:00,48.12,48.18,48.11,48.18,4131.0,48.12,48.18,48.11,48.18,4131.0
2016-04-07 11:15:00,48.15,48.16,48.13,48.13,2105.0,48.15,48.16,48.13,48.13,2105.0
2016-04-07 11:20:00,48.13,48.13,48.03,48.09,6550.0,48.13,48.13,48.03,48.09,6550.0
2016-04-07 11:25:00,48.08,48.13,48.05,48.12,3340.0,48.08,48.13,48.05,48.12,3340.0
2016-04-07 11:30:00,48.12,48.19,48.12,48.19,1525.0,48.12,48.19,48.12,48.19,1525.0
2016-04-07 11:35:00,48.19,48.22,48.15,48.15,4780.0,48.19,48.22,48.15,48.15,4780.0
2016-04-07 11:40:00,48.14,48.19,48.13,48.18,1245.0,48.14,48.19,48.13,48.18,1245.0
2016-04-07 11:45:00,48.19,48.21,48.16,48.2,3900.0,48.19,48.21,48.16,48.2,3900.0
2016-04-07 11:50:00,48.19,48.2,48.17,48.19,3300.0,48.19,48.2,48.17,48.19,3300.0
2016-04-07 11:55:00,48.2,48.2,48.16,48.19,3445.0,48.2,48.2,48.16,48.19,3445.0
2016-04-07 12:00:00,48.18,48.18,48.13,48.14,2700.0,48.18,48.18,48.13,48.14,2700.0
2016-04-07 12:05:00,48.14,48.16,48.11,48.15,1600.0,48.14,48.16,48.11,48.15,1600.0
2016-04-07 12:10:00,48.17,48.17,48.12,48.14,8622.0,48.17,48.17,48.12,48.14,8622.0
2016-04-07 12:15:00,48.12,48.14,48.07,48.08,3553.0,48.12,48.14,48.07,48.08,3553.0
2016-04-07 12:20:00,48.06,48.1,48.05,48.07,1800.0,48.06,48.1,48.05,48.07,1800.0
2016-04-07 12:25:00,48.05,48.11,48.04,48.11,2761.0,48.05,48.11,48.04,48.11,2761.0
2016-04-07 12:30:00,48.12,48.16,48.09,48.14,15997.0,48.12,48.16,48.09,48.14,15997.0
2016-04-07 12:35:00,48.13,48.21,48.13,48.17,17813.0,48.13,48.21,48.13,48.17,17813.0
2016-04-07 12:40:00,48.18,48.21,48.15,48.15,37281.0,48.18,48.21,48.15,48.15,37281.0
2016-04-07 12:45:00,48.16,48.22,48.15,48.21,26682.0,48.16,48.22,48.15,48.21,26682.0
2016-04-07 12:50:00,48.21,48.22,48.16,48.2,15890.0,48.21,48.22,48.16,48.2,15890.0
2016-04-07 12:55:00,48.19,48.25,48.19,48.22,3900.0,48.19,48.25,48.19,48.22,3900.0
2016-04-07 13:00:00,48.21,48.23,48.19,48.21,2800.0,48.21,48.23,48.19,48.21,2800.0
2016-04-07 13:05:00,48.21,48.27,48.21,48.24,5820.0,48.21,48.27,48.21,48.24,5820.0
2016-04-07 13:10:00,48.25,48.28,48.25,48.28,4400.0,48.25,48.28,48.25,48.28,4400.0
2016-04-07 13:15:00,48.28,48.31,48.24,48.31,11600.0,48.28,48.31,48.24,48.31,11600.0
2016-04-07 13:20:00,48.31,48.35,48.3,48.31,4578.0,48.31,48.35,48.3,48.31,4578.0
2016-04-07 13:25:00,48.31,48.31,48.31,48.31,900.0,48.31,48.31,48.31,48.31,900.0
2016-04-07 13:30:00,48.3,48.33,48.22,48.22,3600.0,48.3,48.33,48.22,48.22,3600.0
2016-04-07 13:35:00,48.22,48.23,48.22,48.23,2119.0,48.22,48.23,48.22,48.23,2119.0
2016-04-07 13:40:00,48.24,48.25,48.22,48.22,1966.0,48.24,48.25,48.22,48.22,1966.0
2016-04-07 13:45:00,48.21,48.21,48.13,48.13,4760.0,48.21,48.21,48.13,48.13,4760.0
2016-04-07 13:50:00,48.13,48.14,48.04,48.04,3196.0,48.13,48.14,48.04,48.04,3196.0
2016-04-07 13:55:00,48.05,48.09,48.05,48.08,2012.0,48.05,48.09,48.05,48.08,2012.0
2016-04-07 14:00:00,48.07,48.07,48.0,48.04,2799.0,48.07,48.07,48.0,48.04,2799.0
2016-04-07 14:05:00,48.03,48.04,48.01,48.02,1500.0,48.03,48.04,48.01,48.02,1500.0
2016-04-07 14:10:00,48.03,48.06,48.03,48.06,2343.0,48.03,48.06,48.03,48.06,2343.0
2016-04-07 14:15:00,48.05,48.05,47.98,47.98,3767.0,48.05,48.05,47.98,47.98,3767.0
2016-04-07 14:20:00,47.96,48.04,47.96,48.02,1600.0,47.96,48.04,47.96,48.02,1600.0
2016-04-07 14:25:00,48.05,48.05,47.99,48.02,4270.0,48.05,48.05,47.99,48.02,4270.0
2016-04-07 14:30:00,48.05,48.07,48.04,48.07,844.0,48.05,48.07,48.04,48.07,844.0
2016-04-07 14:35:00,48.06,48.08,48.05,48.06,3778.0,48.06,48.08,48.05,48.06,3778.0
2016-04-07 14:40:00,48.08,48.08,47.97,47.97,4200.0,48.08,48.08,47.97,47.97,4200.0
2016-04-07 14:45:00,47.97,47.97,47.91,47.92,2112.0,47.97,47.97,47.91,47.92,2112.0
2016-04-07 14:50:00,47.95,47.95,47.9,47.95,3220.0,47.95,47.95,47.9,47.95,3220.0
2016-04-07 14:55:00,47.95,47.95,47.92,47.92,3728.0,47.95,47.95,47.92,47.92,3728.0
2016-04-07 15:00:00,47.91,47.92,47.86,47.88,6490.0,47.91,47.92,47.86,47.88,6490.0
2016-04-07 15:05:00,47.87,47.98,47.87,47.95,13604.0,47.87,47.98,47.87,47.95,13604.0
2016-04-07 15:10:00,47.96,48.01,47.96,48.0,3532.0,47.96,48.01,47.96,48.0,3532.0
2016-04-07 15:15:00,48.0,48.01,47.95,47.95,5387.0,48.0,48.01,47.95,47.95,5387.0
2016-04-07 15:20:00,47.95,48.02,47.95,48.01,5464.0,47.95,48.02,47.95,48.01,5464.0
2016-04-07 15:25:00,48.02,48.05,47.97,47.98,7094.0,48.02,48.05,47.97,47.98,7094.0
2016-04-07 15:30:00,47.98,48.02,47.96,48.0,11534.0,47.98,48.02,47.96,48.0,11534.0
2016-04-07 15:35:00,48.0,48.02,47.98,48.01,13008.0,48.0,48.02,47.98,48.01,13008.0
2016-04-07 15:40:00,48.01,48.04,47.97,48.04,18548.0,48.01,48.04,47.97,48.04,18548.0
2016-04-07 15:45:00,48.04,48.11,48.04,48.1,14191.0,48.04,48.11,48.04,48.1,14191.0
2016-04-07 15:50:00,48.08,48.11,48.05,48.08,23855.0,48.08,48.11,48.05,48.08,23855.0
2016-04-07 15:55:00,48.09,48.15,48.08,48.14,58711.0,48.09,48.15,48.08,48.14,58711.0
2016-04-08 09:30:00,48.52,48.83,48.37,48.39,4012.0,48.52,48.83,48.37,48.39,4012.0
2016-04-08 09:35:00,48.38,48.43,48.37,48.38,525.0,48.38,48.43,48.37,48.38,525.0
2016-04-08 09:40:00,48.49,48.49,48.37,48.44,1750.0,48.49,48.49,48.37,48.44,1750.0
2016-04-08 09:45:00,48.43,48.48,48.41,48.48,1000.0,48.43,48.48,48.41,48.48,1000.0
2016-04-08 09:50:00,48.5,48.52,48.45,48.45,2462.0,48.5,48.52,48.45,48.45,2462.0
2016-04-08 09:55:00,48.45,48.51,48.44,48.51,3703.0,48.45,48.51,48.44,48.51,3703.0
2016-04-08 10:00:00,48.48,48.53,48.41,48.42,3325.0,48.48,48.53,48.41,48.42,3325.0
2016-04-08 10:05:00,48.46,48.48,48.38,48.38,3700.0,48.46,48.48,48.38,48.38,3700.0
2016-04-08 10:10:00,48.35,48.4,48.32,48.4,2981.0,48.35,48.4,48.32,48.4,2981.0
2016-04-08 10:15:00,48.4,48.45,48.34,48.45,22092.0,48.4,48.45,48.34,48.45,22092.0
2016-04-08 10:20:00,48.41,48.45,48.38,48.38,1700.0,48.41,48.45,48.38,48.38,1700.0
2016-04-08 10:25:00,48.37,48.42,48.35,48.42,1600.0,48.37,48.42,48.35,48.42,1600.0
2016-04-08 10:30:00,48.4,48.42,48.3,48.3,2400.0,48.4,48.42,48.3,48.3,2400.0
2016-04-08 10:35:00,48.32,48.39,48.32,48.37,848.0,48.32,48.39,48.32,48.37,848.0
2016-04-08 10:40:00,48.35,48.38,48.32,48.37,5013.0,48.35,48.38,48.32,48.37,5013.0
2016-04-08 10:45:00,48.33,48.39,48.33,48.39,2211.0,48.33,48.39,48.33,48.39,2211.0
2016-04-08 10:50:00,48.4,48.4,48.33,48.34,1300.0,48.4,48.4,48.33,48.34,1300.0
2016-04-08 10:55:00,48.32,48.32,48.24,48.24,2252.0,48.32,48.32,48.24,48.24,2252.0
2016-04-08 11:00:00,48.23,48.28,48.22,48.28,816.0,48.23,48.28,48.22,48.28,816.0
2016-04-08 11:05:00,48.27,48.36,48.27,48.3,2100.0,48.27,48.36,48.27,48.3,2100.0
2016-04-08 11:10:00,48.3,48.3,48.21,48.21,1100.0,48.3,48.3,48.21,48.21,1100.0
2016-04-08 11:15:00,48.19,48.27,48.19,48.27,1806.0,48.19,48.27,48.19,48.27,1806.0
2016-04-08 11:20:00,48.28,48.32,48.26,48.26,1809.0,48.28,48.32,48.26,48.26,1809.0
2016-04-08 11:25:00,48.24,48.29,48.22,48.28,900.0,48.24,48.29,48.22,48.28,900.0
2016-04-08 11:30:00,48.25,48.25,48.18,48.19,1200.0,48.25,48.25,48.18,48.19,1200.0
2016-04-08 11:35:00,48.17,48.18,48.09,48.09,2000.0,48.17,48.18,48.09,48.09,2000.0
2016-04-08 11:40:00,48.09,48.1,48.07,48.08,1500.0,48.09,48.1,48.07,48.08,1500.0
2016-04-08 11:45:00,48.06,48.08,48.05,48.08,891.0,48.06,48.08,48.05,48.08,891.0
2016-04-08 11:50:00,48.06,48.08,48.04,48.08,1100.0,48.06,48.08,48.04,48.08,1100.0
2016-04-08 11:55:00,48.09,48.19,48.09,48.19,2800.0,48.09,48.19,48.09,48.19,2800.0
2016-04-08 12:00:00,48.22,48.22,48.13,48.15,2352.0,48.22,48.22,48.13,48.15,2352.0
2016-04-08 12:05:00,48.13,48.19,48.11,48.19,700.0,48.13,48.19,48.11,48.19,700.0
2016-04-08 12:10:00,48.2,48.2,48.15,48.2,1100.0,48.2,48.2,48.15,48.2,1100.0
2016-04-08 12:15:00,48.2,48.2,48.12,48.12,1300.0,48.2,48.2,48.12,48.12,1300.0
2016-04-08 12:20:00,48.14,48.15,48.11,48.15,900.0,48.14,48.15,48.11,48.15,900.0
2016-04-08 12:25:00,48.13,48.15,48.11,48.11,900.0,48.13,48.15,48.11,48.11,900.0
2016-04-08 12:30:00,48.1,48.13,48.05,48.13,2708.0,48.1,48.13,48.05,48.13,2708.0
2016-04-08 12:35:00,48.14,48.15,48.11,48.14,1100.0,48.14,48.15,48.11,48.14,1100.0
2016-04-08 12:40:00,48.15,48.22,48.15,48.22,900.0,48.15,48.22,48.15,48.22,900.0
2016-04-08 12:45:00,48.23,48.27,48.18,48.25,1200.0,48.23,48.27,48.18,48.25,1200.0
2016-04-08 12:50:00,48.26,48.28,48.23,48.26,800.0,48.26,48.28,48.23,48.26,800.0
2016-04-08 12:55:00,48.23,48.26,48.2,48.21,1613.0,48.23,48.26,48.2,48.21,1613.0
2016-04-08 13:00:00,48.21,48.23,48.2,48.21,1400.0,48.21,48.23,48.2,48.21,1400.0
2016-04-08 13:05:00,48.19,48.21,48.15,48.18,1000.0,48.19,48.21,48.15,48.18,1000.0
2016-04-08 13:10:00,48.17,48.2,48.17,48.2,1597.0,48.17,48.2,48.17,48.2,1597.0
2016-04-08 13:15:00,48.21,48.21,48.14,48.15,1500.0,48.21,48.21,48.14,48.15,1500.0
2016-04-08 13:20:00,48.13,48.16,48.12,48.13,2515.0,48.13,48.16,48.12,48.13,2515.0
2016-04-08 13:25:00,48.13,48.14,48.11,48.13,2100.0,48.13,48.14,48.11,48.13,2100.0
2016-04-08 13:30:00,48.11,48.17,48.11,48.17,854.0,48.11,48.17,48.11,48.17,854.0
2016-04-08 13:35:00,48.19,48.2,48.16,48.19,1800.0,48.19,48.2,48.16,48.19,1800.0
2016-04-08 13:40:00,48.22,48.22,48.19,48.2,1200.0,48.22,48.22,48.19,48.2,1200.0
2016-04-08 13:45:00,48.21,48.24,48.19,48.19,1700.0,48.21,48.24,48.19,48.19,1700.0
2016-04-08 13:50:00,48.21,48.3,48.2,48.3,4561.0,48.21,48.3,48.2,48.3,4561.0
2016-04-08 13:55:00,48.27,48.31,48.27,48.29,2326.0,48.27,48.31,48.27,48.29,2326.0
2016-04-08 14:00:00,48.27,48.28,48.21,48.22,2300.0,48.27,48.28,48.21,48.22,2300.0
2016-04-08 14:05:00,48.23,48.27,48.22,48.27,2327.0,48.23,48.27,48.22,48.27,2327.0
2016-04-08 14:10:00,48.3,48.34,48.28,48.33,4700.0,48.3,48.34,48.28,48.33,4700.0
2016-04-08 14:15:00,48.33,48.33,48.3,48.3,3715.0,48.33,48.33,48.3,48.3,3715.0
2016-04-08 14:20:00,48.31,48.32,48.24,48.27,3238.0,48.31,48.32,48.24,48.27,3238.0
2016-04-08 14:25:00,48.27,48.3,48.27,48.28,1937.0,48.27,48.3,48.27,48.28,1937.0
2016-04-08 14:30:00,48.29,48.29,48.24,48.27,1600.0,48.29,48.29,48.24,48.27,1600.0
2016-04-08 14:35:00,48.25,48.26,48.21,48.24,2462.0,48.25,48.26,48.21,48.24,2462.0
2016-04-08 14:40:00,48.23,48.26,48.21,48.24,2582.0,48.23,48.26,48.21,48.24,2582.0
2016-04-08 14:45:00,48.21,48.22,48.19,48.2,2190.0,48.21,48.22,48.19,48.2,2190.0
2016-04-08 14:50:00,48.19,48.2,48.15,48.16,2450.0,48.19,48.2,48.15,48.16,2450.0
2016-04-08 14:55:00,48.13,48.16,48.12,48.14,1900.0,48.13,48.16,48.12,48.14,1900.0
2016-04-08 15:00:00,48.16,48.19,48.13,48.16,2417.0,48.16,48.19,48.13,48.16,2417.0
2016-04-08 15:05:00,48.14,48.16,48.07,48.08,2300.0,48.14,48.16,48.07,48.08,2300.0
2016-04-08 15:10:00,48.08,48.11,48.07,48.09,1500.0,48.08,48.11,48.07,48.09,1500.0
2016-04-08 15:15:00,48.11,48.12,48.06,48.07,3000.0,48.11,48.12,48.06,48.07,3000.0
2016-04-08 15:20:00,48.08,48.13,48.08,48.12,2999.0,48.08,48.13,48.08,48.12,2999.0
2016-04-08 15:25:00,48.12,48.16,48.12,48.13,2200.0,48.12,48.16,48.12,48.13,2200.0
2016-04-08 15:30:00,48.12,48.14,48.05,48.05,4720.0,48.12,48.14,48.05,48.05,4720.0
2016-04-08 15:35:00,48.05,48.1,48.04,48.09,2800.0,48.05,48.1,48.04,48.09,2800.0
2016-04-08 15:40:00,48.1,48.12,48.06,48.11,4640.0,48.1,48.12,48.06,48.11,4640.0
2016-04-08 15:45:00,48.1,48.16,48.09,48.15,5134.0,48.1,48.16,48.09,48.15,5134.0
2016-04-08 15:50:00,48.15,48.19,48.13,48.15,17877.0,48.15,48.19,48.13,48.15,17877.0
2016-04-08 15:55:00,48.16,48.25,48.16,48.25,42221.0,48.16,48.25,48.16,48.25,42221.0
2016-04-11 09:30:00,48.39,48.48,47.77,48.46,6230.0,48.39,48.48,47.77,48.46,6230.0
2016-04-11 09:35:00,48.47,48.54,48.32,48.52,8541.0,48.47,48.54,48.32,48.52,8541.0
2016-04-11 09:40:00,48.53,48.54,48.39,48.51,2790.0,48.53,48.54,48.39,48.51,2790.0
2016-04-11 09:45:00,48.53,48.55,48.46,48.49,8400.0,48.53,48.55,48.46,48.49,8400.0
2016-04-11 09:50:00,48.48,48.53,48.46,48.52,3000.0,48.48,48.53,48.46,48.52,3000.0
2016-04-11 09:55:00,48.5,48.58,48.46,48.57,3260.0,48.5,48.58,48.46,48.57,3260.0
2016-04-11 10:00:00,48.56,48.59,48.52,48.58,4223.0,48.56,48.59,48.52,48.58,4223.0
2016-04-11 10:05:00,48.56,48.69,48.55,48.62,4507.0,48.56,48.69,48.55,48.62,4507.0
2016-04-11 10:10:00,48.6,48.69,48.6,48.66,3552.0,48.6,48.69,48.6,48.66,3552.0
2016-04-11 10:15:00,48.66,48.66,48.54,48.54,2774.0,48.66,48.66,48.54,48.54,2774.0
2016-04-11 10:20:00,48.5,48.55,48.49,48.54,2303.0,48.5,48.55,48.49,48.54,2303.0
2016-04-11 10:25:00,48.54,48.58,48.48,48.52,4100.0,48.54,48.58,48.48,48.52,4100.0
2016-04-11 10:30:00,48.53,48.53,48.44,48.46,2395.0,48.53,48.53,48.44,48.46,2395.0
2016-04-11 10:35:00,48.46,48.52,48.45,48.52,2500.0,48.46,48.52,48.45,48.52,2500.0
2016-04-11 10:40:00,48.51,48.51,48.31,48.36,3000.0,48.51,48.51,48.31,48.36,3000.0
2016-04-11 10:45:00,48.39,48.4,48.34,48.34,1997.0,48.39,48.4,48.34,48.34,1997.0
2016-04-11 10:50:00,48.33,48.35,48.32,48.35,1600.0,48.33,48.35,48.32,48.35,1600.0
2016-04-11 10:55:00,48.34,48.36,48.26,48.26,3003.0,48.34,48.36,48.26,48.26,3003.0
2016-04-11 11:00:00,48.24,48.24,48.19,48.2,1348.0,48.24,48.24,48.19,48.2,1348.0
2016-04-11 11:05:00,48.22,48.22,48.21,48.22,1300.0,48.22,48.22,48.21,48.22,1300.0
2016-04-11 11:10:00,48.24,48.26,48.22,48.23,3025.0,48.24,48.26,48.22,48.23,3025.0
2016-04-11 11:15:00,48.24,48.28,48.23,48.23,2773.0,48.24,48.28,48.23,48.23,2773.0
2016-04-11 11:20:00,48.25,48.26,48.24,48.26,600.0,48.25,48.26,48.24,48.26,600.0
2016-04-11 11:25:00,48.23,48.25,48.2,48.24,2923.0,48.23,48.25,48.2,48.24,2923.0
2016-04-11 11:30:00,48.24,48.24,48.06,48.06,2200.0,48.24,48.24,48.06,48.06,2200.0
2016-04-11 11:35:00,48.04,48.11,48.03,48.1,1597.0,48.04,48.11,48.03,48.1,1597.0
2016-04-11 11:40:00,48.05,48.09,48.04,48.07,2575.0,48.05,48.09,48.04,48.07,2575.0
2016-04-11 11:45:00,48.04,48.11,48.0,48.09,1397.0,48.04,48.11,48.0,48.09,1397.0
2016-04-11 11:50:00,48.13,48.19,48.09,48.16,2119.0,48.13,48.19,48.09,48.16,2119.0
2016-04-11 11:55:00,48.13,48.15,48.09,48.13,9212.0,48.13,48.15,48.09,48.13,9212.0
2016-04-11 12:00:00,48.13,48.16,48.13,48.16,4500.0,48.13,48.16,48.13,48.16,4500.0
2016-04-11 12:05:00,48.18,48.21,48.15,48.17,5810.0,48.18,48.21,48.15,48.17,5810.0
2016-04-11 12:10:00,48.18,48.25,48.18,48.24,600.0,48.18,48.25,48.18,48.24,600.0
2016-04-11 12:15:00,48.23,48.31,48.23,48.26,1718.0,48.23,48.31,48.23,48.26,1718.0
2016-04-11 12:20:00,48.27,48.27,48.2,48.24,1406.0,48.27,48.27,48.2,48.24,1406.0
2016-04-11 12:25:00,48.24,48.24,48.19,48.2,2700.0,48.24,48.24,48.19,48.2,2700.0
2016-04-11 12:30:00,48.21,48.22,48.1,48.1,3726.0,48.21,48.22,48.1,48.1,3726.0
2016-04-11 12:35:00,48.1,48.13,48.09,48.11,1900.0,48.1,48.13,48.09,48.11,1900.0
2016-04-11 12:40:00,48.11,48.16,48.11,48.16,2701.0,48.11,48.16,48.11,48.16,2701.0
2016-04-11 12:45:00,48.15,48.2,48.12,48.19,3900.0,48.15,48.2,48.12,48.19,3900.0
2016-04-11 12:50:00,48.18,48.28,48.17,48.24,12403.0,48.18,48.28,48.17,48.24,12403.0
2016-04-11 12:55:00,48.25,48.29,48.25,48.29,775.0,48.25,48.29,48.25,48.29,775.0
2016-04-11 13:00:00,48.28,48.28,48.23,48.25,5100.0,48.28,48.28,48.23,48.25,5100.0
2016-04-11 13:05:00,48.25,48.29,48.24,48.27,1618.0,48.25,48.29,48.24,48.27,1618.0
2016-04-11 13:10:00,48.28,48.33,48.26,48.27,3941.0,48.28,48.33,48.26,48.27,3941.0
2016-04-11 13:15:00,48.27,48.27,48.21,48.23,4107.0,48.27,48.27,48.21,48.23,4107.0
2016-04-11 13:20:00,48.23,48.25,48.22,48.22,940.0,48.23,48.25,48.22,48.22,940.0
2016-04-11 13:25:00,48.24,48.24,48.17,48.17,1531.0,48.24,48.24,48.17,48.17,1531.0
2016-04-11 13:30:00,48.19,48.19,48.19,48.19,156.0,48.19,48.19,48.19,48.19,156.0
2016-04-11 13:35:00,48.19,48.24,48.16,48.16,2900.0,48.19,48.24,48.16,48.16,2900.0
2016-04-11 13:40:00,48.16,48.22,48.16,48.17,2650.0,48.16,48.22,48.16,48.17,2650.0
2016-04-11 13:45:00,48.18,48.18,48.15,48.15,2173.0,48.18,48.18,48.15,48.15,2173.0
2016-04-11 13:50:00,48.16,48.22,48.16,48.16,3064.0,48.16,48.22,48.16,48.16,3064.0
2016-04-11 13:55:00,48.18,48.18,48.18,48.18,600.0,48.18,48.18,48.18,48.18,600.0
2016-04-11 14:00:00,48.18,48.21,48.15,48.15,1692.0,48.18,48.21,48.15,48.15,1692.0
2016-04-11 14:05:00,48.14,48.17,48.08,48.08,1800.0,48.14,48.17,48.08,48.08,1800.0
2016-04-11 14:10:00,48.11,48.12,48.1,48.12,900.0,48.11,48.12,48.1,48.12,900.0
2016-04-11 14:15:00,48.1,48.13,48.07,48.13,8838.0,48.1,48.13,48.07,48.13,8838.0
2016-04-11 14:20:00,48.13,48.16,48.13,48.13,1125.0,48.13,48.16,48.13,48.13,1125.0
2016-04-11 14:25:00,48.13,48.16,48.1,48.1,3377.0,48.13,48.16,48.1,48.1,3377.0
2016-04-11 14:30:00,48.1,48.14,48.1,48.14,2100.0,48.1,48.14,48.1,48.14,2100.0
2016-04-11 14:35:00,48.13,48.13,48.11,48.12,2851.0,48.13,48.13,48.11,48.12,2851.0
2016-04-11 14:40:00,48.18,48.18,48.15,48.15,2405.0,48.18,48.18,48.15,48.15,2405.0
2016-04-11 14:45:00,48.15,48.23,48.13,48.22,4634.0,48.15,48.23,48.13,48.22,4634.0
2016-04-11 14:50:00,48.2,48.2,48.15,48.16,2654.0,48.2,48.2,48.15,48.16,2654.0
2016-04-11 14:55:00,48.21,48.21,48.18,48.18,1400.0,48.21,48.21,48.18,48.18,1400.0
2016-04-11 15:00:00,48.18,48.19,48.16,48.17,4544.0,48.18,48.19,48.16,48.17,4544.0
2016-04-11 15:05:00,48.15,48.15,48.1,48.11,3440.0,48.15,48.15,48.1,48.11,3440.0
2016-04-11 15:10:00,48.1,48.11,48.08,48.1,1817.0,48.1,48.11,48.08,48.1,1817.0
2016-04-11 15:15:00,48.08,48.08,48.04,48.05,2910.0,48.08,48.08,48.04,48.05,2910.0
2016-04-11 15:20:00,48.04,48.05,48.02,48.04,2200.0,48.04,48.05,48.02,48.04,2200.0
2016-04-11 15:25:00,48.05,48.06,47.98,47.98,2700.0,48.05,48.06,47.98,47.98,2700.0
2016-04-11 15:30:00,47.99,48.02,47.99,48.0,2837.0,47.99,48.02,47.99,48.0,2837.0
2016-04-11 15:35:00,48.0,48.01,47.95,47.96,3900.0,48.0,48.01,47.95,47.96,3900.0
2016-04-11 15:40:00,47.96,47.96,47.88,47.88,4690.0,47.96,47.96,47.88,47.88,4690.0
2016-04-11 15:45:00,47.88,47.93,47.85,47.91,4913.0,47.88,47.93,47.85,47.91,4913.0
2016-04-11 15:50:00,47.91,47.93,47.89,47.92,6369.0,47.91,47.93,47.89,47.92,6369.0
2016-04-11 15:55:00,47.93,47.96,47.86,47.86,22999.0,47.93,47.96,47.86,47.86,22999.0
2016-04-12 09:30:00,47.95,48.44,47.95,48.14,3021.0,47.95,48.44,47.95,48.14,3021.0
2016-04-12 09:35:00,48.11,48.11,48.01,48.02,200.0,48.11,48.11,48.01,48.02,200.0
2016-04-12 09:40:00,47.96,47.96,47.8,47.86,1760.0,47.96,47.96,47.8,47.86,1760.0
2016-04-12 09:45:00,47.86,48.0,47.86,47.87,2900.0,47.86,48.0,47.86,47.87,2900.0
2016-04-12 09:50:00,47.92,47.99,47.85,47.88,2900.0,47.92,47.99,47.85,47.88,2900.0
2016-04-12 09:55:00,47.87,47.92,47.87,47.89,500.0,47.87,47.92,47.87,47.89,500.0
2016-04-12 10:00:00,47.89,47.99,47.86,47.86,10035.0,47.89,47.99,47.86,47.86,10035.0
2016-04-12 10:05:00,47.85,47.85,47.72,47.74,3500.0,47.85,47.85,47.72,47.74,3500.0
2016-04-12 10:10:00,47.7,47.7,47.53,47.53,5053.0,47.7,47.7,47.53,47.53,5053.0
2016-04-12 10:15:00,47.54,47.58,47.49,47.57,5900.0,47.54,47.58,47.49,47.57,5900.0
2016-04-12 10:20:00,47.54,47.54,47.46,47.51,4750.0,47.54,47.54,47.46,47.51,4750.0
2016-04-12 10:25:00,47.52,47.59,47.48,47.48,4400.0,47.52,47.59,47.48,47.48,4400.0
2016-04-12 10:30:00,47.55,47.64,47.49,47.55,5561.0,47.55,47.64,47.49,47.55,5561.0
2016-04-12 10:35:00,47.52,47.55,47.35,47.45,19017.0,47.52,47.55,47.35,47.45,19017.0
2016-04-12 10:40:00,47.46,47.55,47.46,47.51,2600.0,47.46,47.55,47.46,47.51,2600.0
2016-04-12 10:45:00,47.53,47.53,47.39,47.44,3600.0,47.53,47.53,47.39,47.44,3600.0
2016-04-12 10:50:00,47.47,47.66,47.47,47.58,5400.0,47.47,47.66,47.47,47.58,5400.0
2016-04-12 10:55:00,47.6,47.65,47.56,47.6,1909.0,47.6,47.65,47.56,47.6,1909.0
2016-04-12 11:00:00,47.67,47.69,47.59,47.66,1377.0,47.67,47.69,47.59,47.66,1377.0
2016-04-12 11:05:00,47.64,47.79,47.59,47.68,6240.0,47.64,47.79,47.59,47.68,6240.0
2016-04-12 11:10:00,47.66,47.74,47.61,47.61,4000.0,47.66,47.74,47.61,47.61,4000.0
2016-04-12 11:15:00,47.61,47.8,47.6,47.76,2500.0,47.61,47.8,47.6,47.76,2500.0
2016-04-12 11:20:00,47.73,47.77,47.71,47.71,2826.0,47.73,47.77,47.71,47.71,2826.0
2016-04-12 11:25:00,47.78,47.78,47.62,47.63,5513.0,47.78,47.78,47.62,47.63,5513.0
2016-04-12 11:30:00,47.7,47.7,47.59,47.64,2875.0,47.7,47.7,47.59,47.64,2875.0
2016-04-12 11:35:00,47.69,47.75,47.63,47.66,5017.0,47.69,47.75,47.63,47.66,5017.0
2016-04-12 11:40:00,47.71,47.71,47.6,47.63,1500.0,47.71,47.71,47.6,47.63,1500.0
2016-04-12 11:45:00,47.63,47.71,47.6,47.68,2400.0,47.63,47.71,47.6,47.68,2400.0
2016-04-12 11:50:00,47.66,47.75,47.65,47.75,1856.0,47.66,47.75,47.65,47.75,1856.0
2016-04-12 11:55:00,47.75,47.75,47.65,47.67,2746.0,47.75,47.75,47.65,47.67,2746.0
2016-04-12 12:00:00,47.68,47.69,47.61,47.61,2500.0,47.68,47.69,47.61,47.61,2500.0
2016-04-12 12:05:00,47.64,47.71,47.62,47.71,2237.0,47.64,47.71,47.62,47.71,2237.0
2016-04-12 12:10:00,47.7,47.73,47.66,47.71,1200.0,47.7,47.73,47.66,47.71,1200.0
2016-04-12 12:15:00,47.72,47.74,47.69,47.7,1400.0,47.72,47.74,47.69,47.7,1400.0
2016-04-12 12:20:00,47.71,47.75,47.71,47.75,2000.0,47.71,47.75,47.71,47.75,2000.0
2016-04-12 12:25:00,47.75,47.81,47.73,47.81,2015.0,47.75,47.81,47.73,47.81,2015.0
2016-04-12 12:30:00,47.81,47.86,47.77,47.81,1300.0,47.81,47.86,47.77,47.81,1300.0
2016-04-12 12:35:00,47.81,47.84,47.78,47.84,1200.0,47.81,47.84,47.78,47.84,1200.0
2016-04-12 12:40:00,47.86,47.89,47.84,47.86,2000.0,47.86,47.89,47.84,47.86,2000.0
2016-04-12 12:45:00,47.85,47.89,47.82,47.85,1700.0,47.85,47.89,47.82,47.85,1700.0
2016-04-12 12:50:00,47.81,47.9,47.78,47.84,1650.0,47.81,47.9,47.78,47.84,1650.0
2016-04-12 12:55:00,47.84,47.86,47.81,47.86,1056.0,47.84,47.86,47.81,47.86,1056.0
2016-04-12 13:00:00,47.86,47.89,47.84,47.84,1520.0,47.86,47.89,47.84,47.84,1520.0
2016-04-12 13:05:00,47.84,47.86,47.8,47.86,1850.0,47.84,47.86,47.8,47.86,1850.0
2016-04-12 13:10:00,47.86,47.89,47.82,47.84,2100.0,47.86,47.89,47.82,47.84,2100.0
2016-04-12 13:15:00,47.82,47.84,47.77,47.79,1287.0,47.82,47.84,47.77,47.79,1287.0
2016-04-12 13:20:00,47.78,47.81,47.75,47.76,1900.0,47.78,47.81,47.75,47.76,1900.0
2016-04-12 13:25:00,47.79,47.84,47.75,47.75,3061.0,47.79,47.84,47.75,47.75,3061.0
2016-04-12 13:30:00,47.8,47.85,47.8,47.85,2000.0,47.8,47.85,47.8,47.85,2000.0
2016-04-12 13:35:00,47.82,47.83,47.79,47.81,2200.0,47.82,47.83,47.79,47.81,2200.0
2016-04-12 13:40:00,47.81,47.86,47.81,47.86,1100.0,47.81,47.86,47.81,47.86,1100.0
2016-04-12 13:45:00,47.87,47.92,47.86,47.92,2614.0,47.87,47.92,47.86,47.92,2614.0
2016-04-12 13:50:00,47.93,47.93,47.84,47.88,3617.0,47.93,47.93,47.84,47.88,3617.0
2016-04-12 13:55:00,47.92,47.96,47.91,47.94,3100.0,47.92,47.96,47.91,47.94,3100.0
2016-04-12 14:00:00,47.95,47.95,47.87,47.93,4747.0,47.95,47.95,47.87,47.93,4747.0
2016-04-12 14:05:00,47.93,47.94,47.87,47.88,2548.0,47.93,47.94,47.87,47.88,2548.0
2016-04-12 14:10:00,47.87,47.91,47.85,47.89,2781.0,47.87,47.91,47.85,47.89,2781.0
2016-04-12 14:15:00,47.9,47.95,47.89,47.91,2100.0,47.9,47.95,47.89,47.91,2100.0
2016-04-12 14:20:00,47.9,47.9,47.82,47.85,1900.0,47.9,47.9,47.82,47.85,1900.0
2016-04-12 14:25:00,47.85,47.87,47.82,47.85,1958.0,47.85,47.87,47.82,47.85,1958.0
2016-04-12 14:30:00,47.84,47.87,47.82,47.85,2500.0,47.84,47.87,47.82,47.85,2500.0
2016-04-12 14:35:00,47.85,47.87,47.84,47.87,1661.0,47.85,47.87,47.84,47.87,1661.0
2016-04-12 14:40:00,47.85,47.89,47.85,47.88,2200.0,47.85,47.89,47.85,47.88,2200.0
2016-04-12 14:45:00,47.88,47.9,47.85,47.88,4126.0,47.88,47.9,47.85,47.88,4126.0
2016-04-12 14:50:00,47.87,47.88,47.86,47.86,1300.0,47.87,47.88,47.86,47.86,1300.0
2016-04-12 14:55:00,47.86,47.87,47.81,47.83,2356.0,47.86,47.87,47.81,47.83,2356.0
2016-04-12 15:00:00,47.84,47.94,47.84,47.93,5767.0,47.84,47.94,47.84,47.93,5767.0
2016-04-12 15:05:00,47.92,47.95,47.91,47.93,6219.0,47.92,47.95,47.91,47.93,6219.0
2016-04-12 15:10:00,47.93,47.95,47.88,47.88,4589.0,47.93,47.95,47.88,47.88,4589.0
2016-04-12 15:15:00,47.9,47.91,47.84,47.85,5200.0,47.9,47.91,47.84,47.85,5200.0
2016-04-12 15:20:00,47.85,47.86,47.76,47.78,5669.0,47.85,47.86,47.76,47.78,5669.0
2016-04-12 15:25:00,47.79,47.82,47.78,47.79,4469.0,47.79,47.82,47.78,47.79,4469.0
2016-04-12 15:30:00,47.8,47.83,47.76,47.82,6114.0,47.8,47.83,47.76,47.82,6114.0
2016-04-12 15:35:00,47.83,47.83,47.76,47.76,6309.0,47.83,47.83,47.76,47.76,6309.0
2016-04-12 15:40:00,47.76,47.84,47.76,47.83,7388.0,47.76,47.84,47.76,47.83,7388.0
2016-04-12 15:45:00,47.81,47.82,47.77,47.78,5550.0,47.81,47.82,47.77,47.78,5550.0
2016-04-12 15:50:00,47.76,47.83,47.75,47.81,13000.0,47.76,47.83,47.75,47.81,13000.0
2016-04-12 15:55:00,47.81,47.85,47.77,47.82,27438.0,47.81,47.85,47.77,47.82,27438.0
2016-04-13 09:30:00,48.08,48.19,47.88,48.16,2819.0,48.08,48.19,47.88,48.16,2819.0
2016-04-13 09:35:00,48.18,48.27,48.12,48.12,5479.0,48.18,48.27,48.12,48.12,5479.0
2016-04-13 09:40:00,48.11,48.32,48.1,48.32,2851.0,48.11,48.32,48.1,48.32,2851.0
2016-04-13 09:45:00,48.33,48.33,48.08,48.14,3000.0,48.33,48.33,48.08,48.14,3000.0
2016-04-13 09:50:00,48.14,48.19,48.11,48.14,3990.0,48.14,48.19,48.11,48.14,3990.0
2016-04-13 09:55:00,48.12,48.12,47.98,47.98,3197.0,48.12,48.12,47.98,47.98,3197.0
2016-04-13 10:00:00,48.03,48.04,47.96,47.96,7349.0,48.03,48.04,47.96,47.96,7349.0
2016-04-13 10:05:00,47.98,48.0,47.95,48.0,2500.0,47.98,48.0,47.95,48.0,2500.0
2016-04-13 10:10:00,47.99,48.06,47.99,48.01,3200.0,47.99,48.06,47.99,48.01,3200.0
2016-04-13 10:15:00,48.0,48.01,47.97,47.97,3400.0,48.0,48.01,47.97,47.97,3400.0
2016-04-13 10:20:00,48.0,48.02,47.97,48.01,3549.0,48.0,48.02,47.97,48.01,3549.0
2016-04-13 10:25:00,47.99,47.99,47.93,47.95,2900.0,47.99,47.99,47.93,47.95,2900.0
2016-04-13 10:30:00,47.96,48.02,47.9,47.9,4877.0,47.96,48.02,47.9,47.9,4877.0
2016-04-13 10:35:00,47.92,47.96,47.9,47.9,3917.0,47.92,47.96,47.9,47.9,3917.0
2016-04-13 10:40:00,47.9,47.93,47.87,47.88,2200.0,47.9,47.93,47.87,47.88,2200.0
2016-04-13 10:45:00,47.9,47.9,47.84,47.84,1100.0,47.9,47.9,47.84,47.84,1100.0
2016-04-13 10:50:00,47.85,47.93,47.84,47.93,1793.0,47.85,47.93,47.84,47.93,1793.0
2016-04-13 10:55:00,47.88,47.89,47.83,47.83,2308.0,47.88,47.89,47.83,47.83,2308.0
2016-04-13 11:00:00,47.88,47.9,47.86,47.87,2000.0,47.88,47.9,47.86,47.87,2000.0
2016-04-13 11:05:00,47.89,47.91,47.88,47.91,1500.0,47.89,47.91,47.88,47.91,1500.0
2016-04-13 11:10:00,47.91,47.98,47.91,47.98,2100.0,47.91,47.98,47.91,47.98,2100.0
2016-04-13 11:15:00,47.98,48.04,47.98,48.03,5850.0,47.98,48.04,47.98,48.03,5850.0
2016-04-13 11:20:00,48.04,48.05,47.98,47.98,8800.0,48.04,48.05,47.98,47.98,8800.0
2016-04-13 11:25:00,48.0,48.12,48.0,48.12,6477.0,48.0,48.12,48.0,48.12,6477.0
2016-04-13 11:30:00,48.13,48.19,48.13,48.18,3300.0,48.13,48.19,48.13,48.18,3300.0
2016-04-13 11:35:00,48.2,48.21,48.11,48.15,9006.0,48.2,48.21,48.11,48.15,9006.0
2016-04-13 11:40:00,48.18,48.18,48.1,48.1,600.0,48.18,48.18,48.1,48.1,600.0
2016-04-13 11:45:00,48.15,48.19,48.11,48.13,6108.0,48.15,48.19,48.11,48.13,6108.0
2016-04-13 11:50:00,48.14,48.14,48.0,48.0,12492.0,48.14,48.14,48.0,48.0,12492.0
2016-04-13 11:55:00,48.03,48.05,47.99,48.02,3214.0,48.03,48.05,47.99,48.02,3214.0
2016-04-13 12:00:00,48.02,48.04,48.0,48.01,3200.0,48.02,48.04,48.0,48.01,3200.0
2016-04-13 12:05:00,47.99,48.0,47.96,47.96,1100.0,47.99,48.0,47.96,47.96,1100.0
2016-04-13 12:10:00,48.0,48.11,48.0,48.11,2400.0,48.0,48.11,48.0,48.11,2400.0
2016-04-13 12:15:00,48.1,48.1,48.02,48.02,1900.0,48.1,48.1,48.02,48.02,1900.0
2016-04-13 12:20:00,48.0,48.01,47.96,47.99,2200.0,48.0,48.01,47.96,47.99,2200.0
2016-04-13 12:25:00,47.99,48.03,47.99,48.02,3226.0,47.99,48.03,47.99,48.02,3226.0
2016-04-13 12:30:00,48.04,48.05,47.98,48.0,2200.0,48.04,48.05,47.98,48.0,2200.0
2016-04-13 12:35:00,47.99,47.99,47.95,47.96,500.0,47.99,47.99,47.95,47.96,500.0
2016-04-13 12:40:00,47.95,48.03,47.95,48.02,4539.0,47.95,48.03,47.95,48.02,4539.0
2016-04-13 12:45:00,48.05,48.05,48.02,48.02,311.0,48.05,48.05,48.02,48.02,311.0
2016-04-13 12:50:00,48.02,48.04,48.0,48.02,4132.0,48.02,48.04,48.0,48.02,4132.0
2016-04-13 12:55:00,48.01,48.04,48.01,48.02,1100.0,48.01,48.04,48.01,48.02,1100.0
2016-04-13 13:00:00,48.04,48.09,48.03,48.06,8530.0,48.04,48.09,48.03,48.06,8530.0
2016-04-13 13:05:00,48.03,48.08,47.98,48.08,26890.0,48.03,48.08,47.98,48.08,26890.0
2016-04-13 13:10:00,48.06,48.1,48.06,48.1,2266.0,48.06,48.1,48.06,48.1,2266.0
2016-04-13 13:15:00,48.1,48.14,48.1,48.1,900.0,48.1,48.14,48.1,48.1,900.0
2016-04-13 13:20:00,48.11,48.14,48.09,48.14,2500.0,48.11,48.14,48.09,48.14,2500.0
2016-04-13 13:25:00,48.14,48.14,48.05,48.1,13562.0,48.14,48.14,48.05,48.1,13562.0
2016-04-13 13:30:00,48.1,48.11,48.08,48.1,11959.0,48.1,48.11,48.08,48.1,11959.0
2016-04-13 13:35:00,48.1,48.18,48.1,48.18,2100.0,48.1,48.18,48.1,48.18,2100.0
2016-04-13 13:40:00,48.19,48.22,48.11,48.11,8815.0,48.19,48.22,48.11,48.11,8815.0
2016-04-13 13:45:00,48.14,48.16,48.08,48.12,7492.0,48.14,48.16,48.08,48.12,7492.0
2016-04-13 13:50:00,48.09,48.11,48.06,48.06,4733.0,48.09,48.11,48.06,48.06,4733.0
2016-04-13 13:55:00,48.09,48.12,48.09,48.12,9995.0,48.09,48.12,48.09,48.12,9995.0
2016-04-13 14:00:00,48.15,48.24,48.14,48.24,3800.0,48.15,48.24,48.14,48.24,3800.0
2016-04-13 14:05:00,48.22,48.28,48.2,48.27,2707.0,48.22,48.28,48.2,48.27,2707.0
2016-04-13 14:10:00,48.27,48.28,48.25,48.25,3496.0,48.27,48.28,48.25,48.25,3496.0
2016-04-13 14:15:00,48.24,48.28,48.23,48.27,1652.0,48.24,48.28,48.23,48.27,1652.0
2016-04-13 14:20:00,48.28,48.3,48.26,48.26,3325.0,48.28,48.3,48.26,48.26,3325.0
2016-04-13 14:25:00,48.26,48.27,48.18,48.18,2600.0,48.26,48.27,48.18,48.18,2600.0
2016-04-13 14:30:00,48.16,48.24,48.16,48.2,2730.0,48.16,48.24,48.16,48.2,2730.0
2016-04-13 14:35:00,48.19,48.22,48.19,48.22,1700.0,48.19,48.22,48.19,48.22,1700.0
2016-04-13 14:40:00,48.23,48.24,48.2,48.2,2500.0,48.23,48.24,48.2,48.2,2500.0
2016-04-13 14:45:00,48.23,48.26,48.21,48.21,1400.0,48.23,48.26,48.21,48.21,1400.0
2016-04-13 14:50:00,48.22,48.22,48.18,48.21,2110.0,48.22,48.22,48.18,48.21,2110.0
2016-04-13 14:55:00,48.21,48.24,48.2,48.21,5804.0,48.21,48.24,48.2,48.21,5804.0
2016-04-13 15:00:00,48.22,48.26,48.21,48.21,14367.0,48.22,48.26,48.21,48.21,14367.0
2016-04-13 15:05:00,48.22,48.23,48.21,48.21,3573.0,48.22,48.23,48.21,48.21,3573.0
2016-04-13 15:10:00,48.21,48.24,48.2,48.2,9072.0,48.21,48.24,48.2,48.2,9072.0
2016-04-13 15:15:00,48.2,48.21,48.18,48.21,7293.0,48.2,48.21,48.18,48.21,7293.0
2016-04-13 15:20:00,48.2,48.25,48.2,48.23,9239.0,48.2,48.25,48.2,48.23,9239.0
2016-04-13 15:25:00,48.25,48.25,48.21,48.24,8230.0,48.25,48.25,48.21,48.24,8230.0
2016-04-13 15:30:00,48.24,48.26,48.21,48.24,18098.0,48.24,48.26,48.21,48.24,18098.0
2016-04-13 15:35:00,48.23,48.27,48.21,48.27,11605.0,48.23,48.27,48.21,48.27,11605.0
2016-04-13 15:40:00,48.28,48.37,48.28,48.37,7520.0,48.28,48.37,48.28,48.37,7520.0
2016-04-13 15:45:00,48.36,48.36,48.31,48.31,5805.0,48.36,48.36,48.31,48.31,5805.0
2016-04-13 15:50:00,48.31,48.33,48.24,48.25,42714.0,48.31,48.33,48.24,48.25,42714.0
2016-04-13 15:55:00,48.25,48.31,48.24,48.25,112025.0,48.25,48.31,48.24,48.25,112025.0
2016-04-14 09:30:00,48.22,48.31,48.18,48.31,4454.0,48.22,48.31,48.18,48.31,4454.0
2016-04-14 09:35:00,48.22,48.36,48.22,48.36,1708.0,48.22,48.36,48.22,48.36,1708.0
2016-04-14 09:40:00,48.34,48.35,48.23,48.25,1914.0,48.34,48.35,48.23,48.25,1914.0
2016-04-14 09:45:00,48.21,48.26,48.17,48.26,1434.0,48.21,48.26,48.17,48.26,1434.0
2016-04-14 09:50:00,48.23,48.26,48.16,48.24,5016.0,48.23,48.26,48.16,48.24,5016.0
2016-04-14 09:55:00,48.19,48.31,48.15,48.17,4637.0,48.19,48.31,48.15,48.17,4637.0
2016-04-14 10:00:00,48.2,48.29,48.19,48.29,1000.0,48.2,48.29,48.19,48.29,1000.0
2016-04-14 10:05:00,48.3,48.32,48.25,48.25,3472.0,48.3,48.32,48.25,48.25,3472.0
2016-04-14 10:10:00,48.27,48.35,48.27,48.35,1507.0,48.27,48.35,48.27,48.35,1507.0
2016-04-14 10:15:00,48.35,48.39,48.31,48.36,2315.0,48.35,48.39,48.31,48.36,2315.0
2016-04-14 10:20:00,48.38,48.39,48.3,48.3,2400.0,48.38,48.39,48.3,48.3,2400.0
2016-04-14 10:25:00,48.3,48.43,48.3,48.38,1489.0,48.3,48.43,48.3,48.38,1489.0
2016-04-14 10:30:00,48.36,48.39,48.35,48.35,1859.0,48.36,48.39,48.35,48.35,1859.0
2016-04-14 10:35:00,48.33,48.34,48.29,48.31,2200.0,48.33,48.34,48.29,48.31,2200.0
2016-04-14 10:40:00,48.31,48.37,48.29,48.36,1202.0,48.31,48.37,48.29,48.36,1202.0
2016-04-14 10:45:00,48.36,48.37,48.26,48.26,1937.0,48.36,48.37,48.26,48.26,1937.0
2016-04-14 10:50:00,48.25,48.35,48.25,48.32,2300.0,48.25,48.35,48.25,48.32,2300.0
2016-04-14 10:55:00,48.34,48.35,48.28,48.28,1600.0,48.34,48.35,48.28,48.28,1600.0
2016-04-14 11:00:00,48.28,48.33,48.28,48.32,1100.0,48.28,48.33,48.28,48.32,1100.0
2016-04-14 11:05:00,48.35,48.35,48.27,48.34,2322.0,48.35,48.35,48.27,48.34,2322.0
2016-04-14 11:10:00,48.34,48.35,48.3,48.3,4420.0,48.34,48.35,48.3,48.3,4420.0
2016-04-14 11:15:00,48.31,48.37,48.27,48.37,1829.0,48.31,48.37,48.27,48.37,1829.0
2016-04-14 11:20:00,48.32,48.35,48.23,48.35,2564.0,48.32,48.35,48.23,48.35,2564.0
2016-04-14 11:25:00,48.35,48.37,48.3,48.33,4943.0,48.35,48.37,48.3,48.33,4943.0
2016-04-14 11:30:00,48.37,48.44,48.37,48.41,2050.0,48.37,48.44,48.37,48.41,2050.0
2016-04-14 11:35:00,48.45,48.46,48.39,48.41,6532.0,48.45,48.46,48.39,48.41,6532.0
2016-04-14 11:40:00,48.42,48.44,48.38,48.43,1400.0,48.42,48.44,48.38,48.43,1400.0
2016-04-14 11:45:00,48.43,48.46,48.42,48.46,1900.0,48.43,48.46,48.42,48.46,1900.0
2016-04-14 11:50:00,48.43,48.43,48.38,48.41,3100.0,48.43,48.43,48.38,48.41,3100.0
2016-04-14 11:55:00,48.41,48.42,48.36,48.39,2300.0,48.41,48.42,48.36,48.39,2300.0
2016-04-14 12:00:00,48.4,48.4,48.36,48.4,700.0,48.4,48.4,48.36,48.4,700.0
2016-04-14 12:05:00,48.4,48.41,48.34,48.34,2523.0,48.4,48.41,48.34,48.34,2523.0
2016-04-14 12:10:00,48.35,48.39,48.32,48.36,2963.0,48.35,48.39,48.32,48.36,2963.0
2016-04-14 12:15:00,48.36,48.4,48.36,48.4,2500.0,48.36,48.4,48.36,48.4,2500.0
2016-04-14 12:20:00,48.36,48.41,48.36,48.39,2811.0,48.36,48.41,48.36,48.39,2811.0
2016-04-14 12:25:00,48.38,48.43,48.38,48.4,1700.0,48.38,48.43,48.38,48.4,1700.0
2016-04-14 12:30:00,48.39,48.4,48.34,48.39,2621.0,48.39,48.4,48.34,48.39,2621.0
2016-04-14 12:35:00,48.35,48.4,48.33,48.4,1300.0,48.35,48.4,48.33,48.4,1300.0
2016-04-14 12:40:00,48.38,48.38,48.31,48.35,5500.0,48.38,48.38,48.31,48.35,5500.0
2016-04-14 12:45:00,48.33,48.37,48.3,48.32,12045.0,48.33,48.37,48.3,48.32,12045.0
2016-04-14 12:50:00,48.33,48.34,48.3,48.3,4147.0,48.33,48.34,48.3,48.3,4147.0
2016-04-14 12:55:00,48.3,48.33,48.3,48.32,2826.0,48.3,48.33,48.3,48.32,2826.0
2016-04-14 13:00:00,48.32,48.32,48.29,48.3,7400.0,48.32,48.32,48.29,48.3,7400.0
2016-04-14 13:05:00,48.3,48.33,48.3,48.31,3932.0,48.3,48.33,48.3,48.31,3932.0
2016-04-14 13:10:00,48.32,48.35,48.3,48.35,3900.0,48.32,48.35,48.3,48.35,3900.0
2016-04-14 13:15:00,48.37,48.37,48.3,48.32,10441.0,48.37,48.37,48.3,48.32,10441.0
2016-04-14 13:20:00,48.32,48.34,48.31,48.31,900.0,48.32,48.34,48.31,48.31,900.0
2016-04-14 13:25:00,48.3,48.3,48.27,48.28,1500.0,48.3,48.3,48.27,48.28,1500.0
2016-04-14 13:30:00,48.29,48.3,48.27,48.28,800.0,48.29,48.3,48.27,48.28,800.0
2016-04-14 13:35:00,48.28,48.29,48.23,48.23,4268.0,48.28,48.29,48.23,48.23,4268.0
2016-04-14 13:40:00,48.23,48.28,48.22,48.28,3053.0,48.23,48.28,48.22,48.28,3053.0
2016-04-14 13:45:00,48.28,48.28,48.25,48.26,3200.0,48.28,48.28,48.25,48.26,3200.0
2016-04-14 13:50:00,48.26,48.26,48.18,48.19,4478.0,48.26,48.26,48.18,48.19,4478.0
2016-04-14 13:55:00,48.19,48.24,48.18,48.24,2975.0,48.19,48.24,48.18,48.24,2975.0
2016-04-14 14:00:00,48.24,48.26,48.23,48.26,5080.0,48.24,48.26,48.23,48.26,5080.0
2016-04-14 14:05:00,48.26,48.28,48.25,48.27,1842.0,48.26,48.28,48.25,48.27,1842.0
2016-04-14 14:10:00,48.27,48.29,48.27,48.28,3900.0,48.27,48.29,48.27,48.28,3900.0
2016-04-14 14:15:00,48.28,48.29,48.23,48.25,8300.0,48.28,48.29,48.23,48.25,8300.0
2016-04-14 14:20:00,48.23,48.27,48.23,48.26,1863.0,48.23,48.27,48.23,48.26,1863.0
2016-04-14 14:25:00,48.23,48.23,48.2,48.21,2600.0,48.23,48.23,48.2,48.21,2600.0
2016-04-14 14:30:00,48.23,48.23,48.17,48.18,2761.0,48.23,48.23,48.17,48.18,2761.0
2016-04-14 14:35:00,48.19,48.21,48.17,48.17,3428.0,48.19,48.21,48.17,48.17,3428.0
2016-04-14 14:40:00,48.19,48.22,48.18,48.22,1428.0,48.19,48.22,48.18,48.22,1428.0
2016-04-14 14:45:00,48.22,48.26,48.22,48.26,3500.0,48.22,48.26,48.22,48.26,3500.0
2016-04-14 14:50:00,48.25,48.27,48.24,48.27,1400.0,48.25,48.27,48.24,48.27,1400.0
2016-04-14 14:55:00,48.27,48.29,48.24,48.24,3200.0,48.27,48.29,48.24,48.24,3200.0
2016-04-14 15:00:00,48.25,48.26,48.24,48.25,4489.0,48.25,48.26,48.24,48.25,4489.0
2016-04-14 15:05:00,48.26,48.28,48.25,48.27,5000.0,48.26,48.28,48.25,48.27,5000.0
2016-04-14 15:10:00,48.27,48.28,48.23,48.25,6140.0,48.27,48.28,48.23,48.25,6140.0
2016-04-14 15:15:00,48.24,48.26,48.22,48.25,7158.0,48.24,48.26,48.22,48.25,7158.0
2016-04-14 15:20:00,48.25,48.27,48.23,48.27,9201.0,48.25,48.27,48.23,48.27,9201.0
2016-04-14 15:25:00,48.27,48.27,48.24,48.25,6100.0,48.27,48.27,48.24,48.25,6100.0
2016-04-14 15:30:00,48.26,48.27,48.18,48.18,34351.0,48.26,48.27,48.18,48.18,34351.0
2016-04-14 15:35:00,48.18,48.2,48.14,48.2,33032.0,48.18,48.2,48.14,48.2,33032.0
2016-04-14 15:40:00,48.2,48.2,48.14,48.15,5975.0,48.2,48.2,48.14,48.15,5975.0
2016-04-14 15:45:00,48.15,48.15,48.14,48.15,4293.0,48.15,48.15,48.14,48.15,4293.0
2016-04-14 15:50:00,48.14,48.15,48.05,48.08,55036.0,48.14,48.15,48.05,48.08,55036.0
2016-04-14 15:55:00,48.1,48.16,48.08,48.1,42986.0,48.1,48.16,48.08,48.1,42986.0
2016-04-15 09:30:00,47.92,48.19,47.92,48.16,10992.0,47.92,48.19,47.92,48.16,10992.0
2016-04-15 09:35:00,48.15,48.29,48.1,48.18,4700.0,48.15,48.29,48.1,48.18,4700.0
2016-04-15 09:40:00,48.21,48.29,48.21,48.26,2757.0,48.21,48.29,48.21,48.26,2757.0
2016-04-15 09:45:00,48.21,48.24,48.15,48.17,2912.0,48.21,48.24,48.15,48.17,2912.0
2016-04-15 09:50:00,48.19,48.26,48.15,48.2,2700.0,48.19,48.26,48.15,48.2,2700.0
2016-04-15 09:55:00,48.22,48.34,48.22,48.29,1700.0,48.22,48.34,48.22,48.29,1700.0
2016-04-15 10:00:00,48.3,48.33,48.27,48.28,2258.0,48.3,48.33,48.27,48.28,2258.0
2016-04-15 10:05:00,48.29,48.39,48.28,48.39,5641.0,48.29,48.39,48.28,48.39,5641.0
2016-04-15 10:10:00,48.34,48.37,48.29,48.37,3221.0,48.34,48.37,48.29,48.37,3221.0
2016-04-15 10:15:00,48.38,48.48,48.35,48.38,10145.0,48.38,48.48,48.35,48.38,10145.0
2016-04-15 10:20:00,48.38,48.41,48.3,48.34,5383.0,48.38,48.41,48.3,48.34,5383.0
2016-04-15 10:25:00,48.36,48.4,48.33,48.35,8264.0,48.36,48.4,48.33,48.35,8264.0
2016-04-15 10:30:00,48.34,48.47,48.33,48.47,2144.0,48.34,48.47,48.33,48.47,2144.0
2016-04-15 10:35:00,48.46,48.46,48.37,48.37,5200.0,48.46,48.46,48.37,48.37,5200.0
2016-04-15 10:40:00,48.37,48.38,48.36,48.36,3200.0,48.37,48.38,48.36,48.36,3200.0
2016-04-15 10:45:00,48.37,48.42,48.37,48.41,2700.0,48.37,48.42,48.37,48.41,2700.0
2016-04-15 10:50:00,48.41,48.43,48.38,48.38,3000.0,48.41,48.43,48.38,48.38,3000.0
2016-04-15 10:55:00,48.38,48.47,48.38,48.46,2900.0,48.38,48.47,48.38,48.46,2900.0
2016-04-15 11:00:00,48.47,48.47,48.44,48.47,5497.0,48.47,48.47,48.44,48.47,5497.0
2016-04-15 11:05:00,48.45,48.47,48.42,48.46,6200.0,48.45,48.47,48.42,48.46,6200.0
2016-04-15 11:10:00,48.44,48.44,48.41,48.42,2600.0,48.44,48.44,48.41,48.42,2600.0
2016-04-15 11:15:00,48.42,48.42,48.37,48.38,2519.0,48.42,48.42,48.37,48.38,2519.0
2016-04-15 11:20:00,48.37,48.44,48.37,48.43,2500.0,48.37,48.44,48.37,48.43,2500.0
2016-04-15 11:25:00,48.43,48.5,48.42,48.47,9927.0,48.43,48.5,48.42,48.47,9927.0
2016-04-15 11:30:00,48.46,48.46,48.46,48.46,100.0,48.46,48.46,48.46,48.46,100.0
2016-04-15 11:35:00,48.44,48.44,48.39,48.39,5500.0,48.44,48.44,48.39,48.39,5500.0
2016-04-15 11:40:00,48.4,48.43,48.39,48.41,7435.0,48.4,48.43,48.39,48.41,7435.0
2016-04-15 11:45:00,48.42,48.44,48.41,48.43,2267.0,48.42,48.44,48.41,48.43,2267.0
2016-04-15 11:50:00,48.41,48.44,48.4,48.41,9100.0,48.41,48.44,48.4,48.41,9100.0
2016-04-15 11:55:00,48.41,48.44,48.41,48.43,1200.0,48.41,48.44,48.41,48.43,1200.0
2016-04-15 12:00:00,48.41,48.43,48.39,48.41,15776.0,48.41,48.43,48.39,48.41,15776.0
2016-04-15 12:05:00,48.41,48.41,48.31,48.38,23114.0,48.41,48.41,48.31,48.38,23114.0
2016-04-15 12:10:00,48.38,48.42,48.38,48.41,4584.0,48.38,48.42,48.38,48.41,4584.0
2016-04-15 12:15:00,48.4,48.41,48.4,48.41,3048.0,48.4,48.41,48.4,48.41,3048.0
2016-04-15 12:20:00,48.41,48.44,48.41,48.44,5379.0,48.41,48.44,48.41,48.44,5379.0
2016-04-15 12:25:00,48.44,48.45,48.42,48.44,4403.0,48.44,48.45,48.42,48.44,4403.0
2016-04-15 12:30:00,48.45,48.46,48.4,48.4,13779.0,48.45,48.46,48.4,48.4,13779.0
2016-04-15 12:35:00,48.4,48.46,48.39,48.44,5933.0,48.4,48.46,48.39,48.44,5933.0
2016-04-15 12:40:00,48.45,48.48,48.45,48.47,3627.0,48.45,48.48,48.45,48.47,3627.0
2016-04-15 12:45:00,48.49,48.49,48.49,48.49,100.0,48.49,48.49,48.49,48.49,100.0
2016-04-15 12:50:00,48.48,48.49,48.46,48.48,4800.0,48.48,48.49,48.46,48.48,4800.0
2016-04-15 12:55:00,48.47,48.48,48.45,48.45,3399.0,48.47,48.48,48.45,48.45,3399.0
2016-04-15 13:00:00,48.44,48.45,48.38,48.38,7100.0,48.44,48.45,48.38,48.38,7100.0
2016-04-15 13:05:00,48.38,48.46,48.38,48.42,12753.0,48.38,48.46,48.38,48.42,12753.0
2016-04-15 13:10:00,48.41,48.44,48.37,48.44,16128.0,48.41,48.44,48.37,48.44,16128.0
2016-04-15 13:15:00,48.44,48.44,48.4,48.41,13067.0,48.44,48.44,48.4,48.41,13067.0
2016-04-15 13:20:00,48.39,48.42,48.39,48.42,3365.0,48.39,48.42,48.39,48.42,3365.0
2016-04-15 13:25:00,48.41,48.42,48.39,48.42,5691.0,48.41,48.42,48.39,48.42,5691.0
2016-04-15 13:30:00,48.42,48.43,48.42,48.42,4478.0,48.42,48.43,48.42,48.42,4478.0
2016-04-15 13:35:00,48.43,48.43,48.35,48.35,7600.0,48.43,48.43,48.35,48.35,7600.0
2016-04-15 13:40:00,48.36,48.41,48.36,48.41,10325.0,48.36,48.41,48.36,48.41,10325.0
2016-04-15 13:45:00,48.41,48.42,48.41,48.41,1000.0,48.41,48.42,48.41,48.41,1000.0
2016-04-15 13:50:00,48.42,48.42,48.41,48.41,3785.0,48.42,48.42,48.41,48.41,3785.0
2016-04-15 13:55:00,48.42,48.42,48.4,48.41,11345.0,48.42,48.42,48.4,48.41,11345.0
2016-04-15 14:00:00,48.41,48.41,48.4,48.41,5922.0,48.41,48.41,48.4,48.41,5922.0
2016-04-15 14:05:00,48.42,48.43,48.41,48.43,3877.0,48.42,48.43,48.41,48.43,3877.0
2016-04-15 14:10:00,48.43,48.43,48.38,48.38,3768.0,48.43,48.43,48.38,48.38,3768.0
2016-04-15 14:15:00,48.37,48.4,48.37,48.39,2200.0,48.37,48.4,48.37,48.39,2200.0
2016-04-15 14:20:00,48.4,48.45,48.4,48.44,6911.0,48.4,48.45,48.4,48.44,6911.0
2016-04-15 14:25:00,48.45,48.45,48.42,48.42,4412.0,48.45,48.45,48.42,48.42,4412.0
2016-04-15 14:30:00,48.44,48.45,48.4,48.45,14285.0,48.44,48.45,48.4,48.45,14285.0
2016-04-15 14:35:00,48.47,48.48,48.42,48.46,11910.0,48.47,48.48,48.42,48.46,11910.0
2016-04-15 14:40:00,48.47,48.47,48.4,48.42,9514.0,48.47,48.47,48.4,48.42,9514.0
2016-04-15 14:45:00,48.45,48.46,48.4,48.4,3500.0,48.45,48.46,48.4,48.4,3500.0
2016-04-15 14:50:00,48.41,48.45,48.4,48.45,1900.0,48.41,48.45,48.4,48.45,1900.0
2016-04-15 14:55:00,48.43,48.44,48.4,48.43,5399.0,48.43,48.44,48.4,48.43,5399.0
2016-04-15 15:00:00,48.46,48.49,48.44,48.45,5797.0,48.46,48.49,48.44,48.45,5797.0
2016-04-15 15:05:00,48.45,48.47,48.43,48.47,6849.0,48.45,48.47,48.43,48.47,6849.0
2016-04-15 15:10:00,48.45,48.46,48.39,48.42,16418.0,48.45,48.46,48.39,48.42,16418.0
2016-04-15 15:15:00,48.4,48.4,48.37,48.39,6042.0,48.4,48.4,48.37,48.39,6042.0
2016-04-15 15:20:00,48.38,48.4,48.37,48.39,6093.0,48.38,48.4,48.37,48.39,6093.0
2016-04-15 15:25:00,48.4,48.42,48.38,48.41,20488.0,48.4,48.42,48.38,48.41,20488.0
2016-04-15 15:30:00,48.43,48.44,48.39,48.41,13974.0,48.43,48.44,48.39,48.41,13974.0
2016-04-15 15:35:00,48.4,48.4,48.36,48.38,6579.0,48.4,48.4,48.36,48.38,6579.0
2016-04-15 15:40:00,48.38,48.4,48.38,48.4,10891.0,48.38,48.4,48.38,48.4,10891.0
2016-04-15 15:45:00,48.39,48.4,48.33,48.34,11370.0,48.39,48.4,48.33,48.34,11370.0
2016-04-15 15:50:00,48.32,48.41,48.3,48.35,29223.0,48.32,48.41,48.3,48.35,29223.0
2016-04-15 15:55:00,48.35,48.41,48.29,48.38,102675.0,48.35,48.41,48.29,48.38,102675.0
2016-04-18 09:30:00,48.22,48.44,47.85,48.44,9319.0,48.22,48.44,47.85,48.44,9319.0
2016-04-18 09:35:00,48.11,48.37,48.11,48.37,2402.0,48.11,48.37,48.11,48.37,2402.0
2016-04-18 09:40:00,48.39,48.48,48.37,48.47,5033.0,48.39,48.48,48.37,48.47,5033.0
2016-04-18 09:45:00,48.47,48.47,48.34,48.46,2700.0,48.47,48.47,48.34,48.46,2700.0
2016-04-18 09:50:00,48.49,48.61,48.49,48.58,4802.0,48.49,48.61,48.49,48.58,4802.0
2016-04-18 09:55:00,48.6,48.61,48.53,48.6,2000.0,48.6,48.61,48.53,48.6,2000.0
2016-04-18 10:00:00,48.54,48.59,48.5,48.58,2600.0,48.54,48.59,48.5,48.58,2600.0
2016-04-18 10:05:00,48.6,48.79,48.6,48.75,5967.0,48.6,48.79,48.6,48.75,5967.0
2016-04-18 10:10:00,48.8,48.8,48.66,48.73,3603.0,48.8,48.8,48.66,48.73,3603.0
2016-04-18 10:15:00,48.71,48.75,48.67,48.72,2700.0,48.71,48.75,48.67,48.72,2700.0
2016-04-18 10:20:00,48.71,48.78,48.7,48.77,2400.0,48.71,48.78,48.7,48.77,2400.0
2016-04-18 10:25:00,48.79,48.79,48.69,48.72,2565.0,48.79,48.79,48.69,48.72,2565.0
2016-04-18 10:30:00,48.74,48.83,48.7,48.82,6274.0,48.74,48.83,48.7,48.82,6274.0
2016-04-18 10:35:00,48.78,48.81,48.73,48.75,2939.0,48.78,48.81,48.73,48.75,2939.0
2016-04-18 10:40:00,48.73,48.81,48.65,48.76,7350.0,48.73,48.81,48.65,48.76,7350.0
2016-04-18 10:45:00,48.71,48.72,48.68,48.71,3497.0,48.71,48.72,48.68,48.71,3497.0
2016-04-18 10:50:00,48.7,48.75,48.69,48.75,1200.0,48.7,48.75,48.69,48.75,1200.0
2016-04-18 10:55:00,48.72,48.76,48.67,48.69,3966.0,48.72,48.76,48.67,48.69,3966.0
2016-04-18 11:00:00,48.69,48.72,48.67,48.72,2600.0,48.69,48.72,48.67,48.72,2600.0
2016-04-18 11:05:00,48.7,48.75,48.66,48.69,2400.0,48.7,48.75,48.66,48.69,2400.0
2016-04-18 11:10:00,48.7,48.74,48.67,48.68,2500.0,48.7,48.74,48.67,48.68,2500.0
2016-04-18 11:15:00,48.65,48.68,48.64,48.64,1900.0,48.65,48.68,48.64,48.64,1900.0
2016-04-18 11:20:00,48.64,48.75,48.64,48.75,600.0,48.64,48.75,48.64,48.75,600.0
2016-04-18 11:25:00,48.75,48.76,48.64,48.66,3200.0,48.75,48.76,48.64,48.66,3200.0
2016-04-18 11:30:00,48.64,48.71,48.64,48.68,8556.0,48.64,48.71,48.64,48.68,8556.0
2016-04-18 11:35:00,48.67,48.71,48.61,48.68,4297.0,48.67,48.71,48.61,48.68,4297.0
2016-04-18 11:40:00,48.66,48.68,48.66,48.66,500.0,48.66,48.68,48.66,48.66,500.0
2016-04-18 11:45:00,48.63,48.74,48.63,48.72,2700.0,48.63,48.74,48.63,48.72,2700.0
2016-04-18 11:50:00,48.67,48.69,48.64,48.67,2850.0,48.67,48.69,48.64,48.67,2850.0
2016-04-18 11:55:00,48.71,48.74,48.69,48.74,2300.0,48.71,48.74,48.69,48.74,2300.0
2016-04-18 12:00:00,48.75,48.8,48.73,48.75,2200.0,48.75,48.8,48.73,48.75,2200.0
2016-04-18 12:05:00,48.73,48.79,48.73,48.77,2455.0,48.73,48.79,48.73,48.77,2455.0
2016-04-18 12:10:00,48.79,48.83,48.79,48.82,3207.0,48.79,48.83,48.79,48.82,3207.0
2016-04-18 12:15:00,48.79,48.81,48.76,48.79,4299.0,48.79,48.81,48.76,48.79,4299.0
2016-04-18 12:20:00,48.77,48.87,48.77,48.86,3412.0,48.77,48.87,48.77,48.86,3412.0
2016-04-18 12:25:00,48.84,48.88,48.84,48.88,3889.0,48.84,48.88,48.84,48.88,3889.0
2016-04-18 12:30:00,48.88,48.92,48.86,48.89,2934.0,48.88,48.92,48.86,48.89,2934.0
2016-04-18 12:35:00,48.86,48.88,48.83,48.85,3400.0,48.86,48.88,48.83,48.85,3400.0
2016-04-18 12:40:00,48.85,48.88,48.81,48.86,1900.0,48.85,48.88,48.81,48.86,1900.0
2016-04-18 12:45:00,48.86,48.89,48.83,48.84,1760.0,48.86,48.89,48.83,48.84,1760.0
2016-04-18 12:50:00,48.83,48.84,48.79,48.81,1500.0,48.83,48.84,48.79,48.81,1500.0
2016-04-18 12:55:00,48.78,48.79,48.77,48.77,1848.0,48.78,48.79,48.77,48.77,1848.0
2016-04-18 13:00:00,48.77,48.77,48.73,48.75,1200.0,48.77,48.77,48.73,48.75,1200.0
2016-04-18 13:05:00,48.75,48.77,48.73,48.77,1000.0,48.75,48.77,48.73,48.77,1000.0
2016-04-18 13:10:00,48.77,48.8,48.75,48.76,1900.0,48.77,48.8,48.75,48.76,1900.0
2016-04-18 13:15:00,48.74,48.76,48.7,48.72,2100.0,48.74,48.76,48.7,48.72,2100.0
2016-04-18 13:20:00,48.73,48.73,48.69,48.73,1331.0,48.73,48.73,48.69,48.73,1331.0
2016-04-18 13:25:00,48.76,48.8,48.76,48.8,700.0,48.76,48.8,48.76,48.8,700.0
2016-04-18 13:30:00,48.8,48.81,48.77,48.81,3100.0,48.8,48.81,48.77,48.81,3100.0
2016-04-18 13:35:00,48.8,48.8,48.76,48.79,1200.0,48.8,48.8,48.76,48.79,1200.0
2016-04-18 13:40:00,48.77,48.86,48.77,48.84,2300.0,48.77,48.86,48.77,48.84,2300.0
2016-04-18 13:45:00,48.84,48.89,48.83,48.84,5598.0,48.84,48.89,48.83,48.84,5598.0
2016-04-18 13:50:00,48.84,48.9,48.81,48.89,2772.0,48.84,48.9,48.81,48.89,2772.0
2016-04-18 13:55:00,48.89,48.93,48.89,48.92,3729.0,48.89,48.93,48.89,48.92,3729.0
2016-04-18 14:00:00,48.9,48.91,48.87,48.9,2551.0,48.9,48.91,48.87,48.9,2551.0
2016-04-18 14:05:00,48.93,48.96,48.91,48.94,8208.0,48.93,48.96,48.91,48.94,8208.0
2016-04-18 14:10:00,48.93,48.97,48.91,48.95,3539.0,48.93,48.97,48.91,48.95,3539.0
2016-04-18 14:15:00,48.93,48.95,48.91,48.93,2000.0,48.93,48.95,48.91,48.93,2000.0
2016-04-18 14:20:00,48.93,48.98,48.92,48.95,3482.0,48.93,48.98,48.92,48.95,3482.0
2016-04-18 14:25:00,48.94,48.99,48.93,48.93,2794.0,48.94,48.99,48.93,48.93,2794.0
2016-04-18 14:30:00,48.93,48.93,48.9,48.91,2370.0,48.93,48.93,48.9,48.91,2370.0
2016-04-18 14:35:00,48.9,48.96,48.89,48.94,2738.0,48.9,48.96,48.89,48.94,2738.0
2016-04-18 14:40:00,48.94,48.97,48.93,48.97,1899.0,48.94,48.97,48.93,48.97,1899.0
2016-04-18 14:45:00,48.95,48.96,48.93,48.96,1500.0,48.95,48.96,48.93,48.96,1500.0
2016-04-18 14:50:00,48.96,48.98,48.95,48.97,2100.0,48.96,48.98,48.95,48.97,2100.0
2016-04-18 14:55:00,48.96,48.98,48.9,48.92,2400.0,48.96,48.98,48.9,48.92,2400.0
2016-04-18 15:00:00,48.94,48.98,48.91,48.95,4800.0,48.94,48.98,48.91,48.95,4800.0
2016-04-18 15:05:00,48.94,48.95,48.92,48.95,4400.0,48.94,48.95,48.92,48.95,4400.0
2016-04-18 15:10:00,48.95,48.95,48.9,48.92,3418.0,48.95,48.95,48.9,48.92,3418.0
2016-04-18 15:15:00,48.89,48.9,48.86,48.86,1845.0,48.89,48.9,48.86,48.86,1845.0
2016-04-18 15:20:00,48.86,48.89,48.84,48.87,3317.0,48.86,48.89,48.84,48.87,3317.0
2016-04-18 15:25:00,48.87,48.89,48.84,48.84,3200.0,48.87,48.89,48.84,48.84,3200.0
2016-04-18 15:30:00,48.84,48.88,48.83,48.87,5400.0,48.84,48.88,48.83,48.87,5400.0
2016-04-18 15:35:00,48.88,48.88,48.84,48.87,5843.0,48.88,48.88,48.84,48.87,5843.0
2016-04-18 15:40:00,48.87,48.91,48.86,48.87,8968.0,48.87,48.91,48.86,48.87,8968.0
2016-04-18 15:45:00,48.88,48.88,48.81,48.84,15840.0,48.88,48.88,48.81,48.84,15840.0
2016-04-18 15:50:00,48.85,48.86,48.81,48.82,18871.0,48.85,48.86,48.81,48.82,18871.0
2016-04-18 15:55:00,48.83,48.88,48.82,48.86,26337.0,48.83,48.88,48.82,48.86,26337.0
2016-04-19 09:30:00,49.0,49.0,48.78,48.95,9536.0,49.0,49.0,48.78,48.95,9536.0
2016-04-19 09:35:00,48.94,49.09,48.93,49.03,10667.0,48.94,49.09,48.93,49.03,10667.0
2016-04-19 09:40:00,49.01,49.1,48.91,49.1,4200.0,49.01,49.1,48.91,49.1,4200.0
2016-04-19 09:45:00,49.1,49.1,48.97,48.97,2500.0,49.1,49.1,48.97,48.97,2500.0
2016-04-19 09:50:00,49.0,49.06,48.97,48.99,7175.0,49.0,49.06,48.97,48.99,7175.0
2016-04-19 09:55:00,48.98,49.05,48.95,48.99,4110.0,48.98,49.05,48.95,48.99,4110.0
2016-04-19 10:00:00,49.04,49.1,49.02,49.08,2200.0,49.04,49.1,49.02,49.08,2200.0
2016-04-19 10:05:00,49.05,49.06,48.97,49.0,2947.0,49.05,49.06,48.97,49.0,2947.0
2016-04-19 10:10:00,49.01,49.08,49.01,49.06,2709.0,49.01,49.08,49.01,49.06,2709.0
2016-04-19 10:15:00,49.06,49.16,49.06,49.14,13854.0,49.06,49.16,49.06,49.14,13854.0
2016-04-19 10:20:00,49.14,49.22,49.14,49.19,6001.0,49.14,49.22,49.14,49.19,6001.0
2016-04-19 10:25:00,49.15,49.15,49.03,49.07,5810.0,49.15,49.15,49.03,49.07,5810.0
2016-04-19 10:30:00,49.03,49.07,48.99,49.06,3300.0,49.03,49.07,48.99,49.06,3300.0
2016-04-19 10:35:00,49.03,49.04,48.97,48.98,5680.0,49.03,49.04,48.97,48.98,5680.0
2016-04-19 10:40:00,48.98,48.98,48.95,48.98,2018.0,48.98,48.98,48.95,48.98,2018.0
2016-04-19 10:45:00,49.03,49.05,48.94,48.97,6583.0,49.03,49.05,48.94,48.97,6583.0
2016-04-19 10:50:00,48.98,49.02,48.96,48.98,2015.0,48.98,49.02,48.96,48.98,2015.0
2016-04-19 10:55:00,49.0,49.11,49.0,49.11,5703.0,49.0,49.11,49.0,49.11,5703.0
2016-04-19 11:00:00,49.1,49.13,49.07,49.13,1525.0,49.1,49.13,49.07,49.13,1525.0
2016-04-19 11:05:00,49.13,49.16,49.13,49.14,3430.0,49.13,49.16,49.13,49.14,3430.0
2016-04-19 11:10:00,49.14,49.19,49.1,49.12,4229.0,49.14,49.19,49.1,49.12,4229.0
2016-04-19 11:15:00,49.09,49.12,49.09,49.1,1763.0,49.09,49.12,49.09,49.1,1763.0
2016-04-19 11:20:00,49.1,49.17,49.09,49.12,5788.0,49.1,49.17,49.09,49.12,5788.0
2016-04-19 11:25:00,49.1,49.14,49.07,49.08,4176.0,49.1,49.14,49.07,49.08,4176.0
2016-04-19 11:30:00,49.08,49.09,49.05,49.09,1700.0,49.08,49.09,49.05,49.09,1700.0
2016-04-19 11:35:00,49.09,49.12,49.08,49.11,1800.0,49.09,49.12,49.08,49.11,1800.0
2016-04-19 11:40:00,49.1,49.11,49.09,49.11,2800.0,49.1,49.11,49.09,49.11,2800.0
2016-04-19 11:45:00,49.11,49.15,49.07,49.09,2500.0,49.11,49.15,49.07,49.09,2500.0
2016-04-19 11:50:00,49.08,49.1,48.94,48.94,1941.0,49.08,49.1,48.94,48.94,1941.0
2016-04-19 11:55:00,48.91,48.91,48.84,48.84,3809.0,48.91,48.91,48.84,48.84,3809.0
2016-04-19 12:00:00,48.86,48.86,48.8,48.86,4370.0,48.86,48.86,48.8,48.86,4370.0
2016-04-19 12:05:00,48.85,48.9,48.83,48.85,9511.0,48.85,48.9,48.83,48.85,9511.0
2016-04-19 12:10:00,48.83,48.93,48.8,48.9,12852.0,48.83,48.93,48.8,48.9,12852.0
2016-04-19 12:15:00,48.88,48.9,48.82,48.83,3246.0,48.88,48.9,48.82,48.83,3246.0
2016-04-19 12:20:00,48.82,48.83,48.81,48.81,1700.0,48.82,48.83,48.81,48.81,1700.0
2016-04-19 12:25:00,48.78,48.82,48.78,48.81,2070.0,48.78,48.82,48.78,48.81,2070.0
2016-04-19 12:30:00,48.81,48.86,48.81,48.84,4316.0,48.81,48.86,48.81,48.84,4316.0
2016-04-19 12:35:00,48.83,48.87,48.83,48.86,1400.0,48.83,48.87,48.83,48.86,1400.0
2016-04-19 12:40:00,48.88,48.88,48.83,48.83,2894.0,48.88,48.88,48.83,48.83,2894.0
2016-04-19 12:45:00,48.81,48.82,48.76,48.76,3012.0,48.81,48.82,48.76,48.76,3012.0
2016-04-19 12:50:00,48.78,48.85,48.78,48.85,2600.0,48.78,48.85,48.78,48.85,2600.0
2016-04-19 12:55:00,48.83,48.89,48.83,48.88,5900.0,48.83,48.89,48.83,48.88,5900.0
2016-04-19 13:00:00,48.88,48.93,48.88,48.91,3620.0,48.88,48.93,48.88,48.91,3620.0
2016-04-19 13:05:00,48.91,48.94,48.9,48.94,800.0,48.91,48.94,48.9,48.94,800.0
2016-04-19 13:10:00,48.93,49.01,48.93,49.01,5609.0,48.93,49.01,48.93,49.01,5609.0
2016-04-19 13:15:00,49.0,49.01,48.95,48.95,2101.0,49.0,49.01,48.95,48.95,2101.0
2016-04-19 13:20:00,48.95,48.99,48.95,48.99,1589.0,48.95,48.99,48.95,48.99,1589.0
2016-04-19 13:25:00,49.0,49.05,49.0,49.05,4623.0,49.0,49.05,49.0,49.05,4623.0
2016-04-19 13:30:00,49.03,49.09,49.02,49.07,5100.0,49.03,49.09,49.02,49.07,5100.0
2016-04-19 13:35:00,49.06,49.07,49.01,49.04,3077.0,49.06,49.07,49.01,49.04,3077.0
2016-04-19 13:40:00,49.05,49.07,48.98,49.0,10195.0,49.05,49.07,48.98,49.0,10195.0
2016-04-19 13:45:00,48.99,49.06,48.98,49.06,3677.0,48.99,49.06,48.98,49.06,3677.0
2016-04-19 13:50:00,49.04,49.07,49.03,49.03,1697.0,49.04,49.07,49.03,49.03,1697.0
2016-04-19 13:55:00,49.05,49.06,49.02,49.06,3661.0,49.05,49.06,49.02,49.06,3661.0
2016-04-19 14:00:00,49.06,49.16,49.06,49.14,21218.0,49.06,49.16,49.06,49.14,21218.0
2016-04-19 14:05:00,49.12,49.13,49.11,49.12,5167.0,49.12,49.13,49.11,49.12,5167.0
2016-04-19 14:10:00,49.12,49.15,49.11,49.12,3914.0,49.12,49.15,49.11,49.12,3914.0
2016-04-19 14:15:00,49.12,49.14,49.11,49.14,2444.0,49.12,49.14,49.11,49.14,2444.0
2016-04-19 14:20:00,49.13,49.18,49.13,49.18,4303.0,49.13,49.18,49.13,49.18,4303.0
2016-04-19 14:25:00,49.18,49.19,49.14,49.14,4782.0,49.18,49.19,49.14,49.14,4782.0
2016-04-19 14:30:00,49.11,49.13,49.07,49.07,2500.0,49.11,49.13,49.07,49.07,2500.0
2016-04-19 14:35:00,49.06,49.07,49.04,49.04,3734.0,49.06,49.07,49.04,49.04,3734.0
2016-04-19 14:40:00,49.05,49.12,49.04,49.11,3222.0,49.05,49.12,49.04,49.11,3222.0
2016-04-19 14:45:00,49.11,49.13,49.1,49.11,4975.0,49.11,49.13,49.1,49.11,4975.0
2016-04-19 14:50:00,49.11,49.12,49.07,49.09,2225.0,49.11,49.12,49.07,49.09,2225.0
2016-04-19 14:55:00,49.09,49.12,49.06,49.1,8373.0,49.09,49.12,49.06,49.1,8373.0
2016-04-19 15:00:00,49.11,49.11,49.05,49.07,5162.0,49.11,49.11,49.05,49.07,5162.0
2016-04-19 15:05:00,49.08,49.1,49.07,49.07,6815.0,49.08,49.1,49.07,49.07,6815.0
2016-04-19 15:10:00,49.07,49.17,49.07,49.15,7686.0,49.07,49.17,49.07,49.15,7686.0
2016-04-19 15:15:00,49.16,49.18,49.12,49.13,5489.0,49.16,49.18,49.12,49.13,5489.0
2016-04-19 15:20:00,49.13,49.17,49.13,49.16,6927.0,49.13,49.17,49.13,49.16,6927.0
2016-04-19 15:25:00,49.16,49.19,49.12,49.14,7500.0,49.16,49.19,49.12,49.14,7500.0
2016-04-19 15:30:00,49.14,49.19,49.14,49.15,11043.0,49.14,49.19,49.14,49.15,11043.0
2016-04-19 15:35:00,49.14,49.14,49.05,49.13,26488.0,49.14,49.14,49.05,49.13,26488.0
2016-04-19 15:40:00,49.13,49.15,49.12,49.13,13366.0,49.13,49.15,49.12,49.13,13366.0
2016-04-19 15:45:00,49.12,49.13,49.1,49.1,4000.0,49.12,49.13,49.1,49.1,4000.0
2016-04-19 15:50:00,49.11,49.18,49.11,49.16,21070.0,49.11,49.18,49.11,49.16,21070.0
2016-04-19 15:55:00,49.15,49.24,49.13,49.24,65758.0,49.15,49.24,49.13,49.24,65758.0
2016-04-20 09:30:00,49.03,49.35,49.01,49.01,24895.0,49.03,49.35,49.01,49.01,24895.0
2016-04-20 09:35:00,49.06,49.06,48.86,48.9,3828.0,49.06,49.06,48.86,48.9,3828.0
2016-04-20 09:40:00,48.91,48.91,48.73,48.73,8099.0,48.91,48.91,48.73,48.73,8099.0
2016-04-20 09:45:00,48.73,48.75,48.68,48.72,5841.0,48.73,48.75,48.68,48.72,5841.0
2016-04-20 09:50:00,48.75,48.86,48.75,48.81,3300.0,48.75,48.86,48.75,48.81,3300.0
2016-04-20 09:55:00,48.83,48.89,48.81,48.83,2100.0,48.83,48.89,48.81,48.83,2100.0
2016-04-20 10:00:00,48.85,48.9,48.77,48.84,7395.0,48.85,48.9,48.77,48.84,7395.0
2016-04-20 10:05:00,48.86,48.87,48.81,48.83,2600.0,48.86,48.87,48.81,48.83,2600.0
2016-04-20 10:10:00,48.82,48.9,48.81,48.86,2600.0,48.82,48.9,48.81,48.86,2600.0
2016-04-20 10:15:00,48.89,48.92,48.87,48.88,2000.0,48.89,48.92,48.87,48.88,2000.0
2016-04-20 10:20:00,48.88,48.88,48.78,48.8,5164.0,48.88,48.88,48.78,48.8,5164.0
2016-04-20 10:25:00,48.78,48.79,48.67,48.68,5646.0,48.78,48.79,48.67,48.68,5646.0
2016-04-20 10:30:00,48.7,48.74,48.64,48.69,7761.0,48.7,48.74,48.64,48.69,7761.0
2016-04-20 10:35:00,48.69,48.69,48.56,48.56,5342.0,48.69,48.69,48.56,48.56,5342.0
2016-04-20 10:40:00,48.55,48.57,48.51,48.51,3169.0,48.55,48.57,48.51,48.51,3169.0
2016-04-20 10:45:00,48.51,48.59,48.51,48.59,6400.0,48.51,48.59,48.51,48.59,6400.0
2016-04-20 10:50:00,48.56,48.59,48.55,48.58,18339.0,48.56,48.59,48.55,48.58,18339.0
2016-04-20 10:55:00,48.59,48.62,48.55,48.58,7306.0,48.59,48.62,48.55,48.58,7306.0
2016-04-20 11:00:00,48.59,48.6,48.53,48.59,6100.0,48.59,48.6,48.53,48.59,6100.0
2016-04-20 11:05:00,48.59,48.69,48.59,48.68,7130.0,48.59,48.69,48.59,48.68,7130.0
2016-04-20 11:10:00,48.67,48.67,48.64,48.66,2397.0,48.67,48.67,48.64,48.66,2397.0
2016-04-20 11:15:00,48.68,48.7,48.67,48.69,3682.0,48.68,48.7,48.67,48.69,3682.0
2016-04-20 11:20:00,48.7,48.75,48.69,48.72,16394.0,48.7,48.75,48.69,48.72,16394.0
2016-04-20 11:25:00,48.71,48.82,48.69,48.8,15136.0,48.71,48.82,48.69,48.8,15136.0
2016-04-20 11:30:00,48.81,48.87,48.8,48.86,2800.0,48.81,48.87,48.8,48.86,2800.0
2016-04-20 11:35:00,48.85,48.89,48.83,48.89,2900.0,48.85,48.89,48.83,48.89,2900.0
2016-04-20 11:40:00,48.89,48.93,48.81,48.81,4400.0,48.89,48.93,48.81,48.81,4400.0
2016-04-20 11:45:00,48.84,48.84,48.79,48.79,7700.0,48.84,48.84,48.79,48.79,7700.0
2016-04-20 11:50:00,48.79,48.79,48.74,48.75,2400.0,48.79,48.79,48.74,48.75,2400.0
2016-04-20 11:55:00,48.76,48.83,48.76,48.8,3200.0,48.76,48.83,48.76,48.8,3200.0
2016-04-20 12:00:00,48.81,48.82,48.78,48.79,2700.0,48.81,48.82,48.78,48.79,2700.0
2016-04-20 12:05:00,48.79,48.8,48.75,48.77,1800.0,48.79,48.8,48.75,48.77,1800.0
2016-04-20 12:10:00,48.77,48.78,48.7,48.7,1952.0,48.77,48.78,48.7,48.7,1952.0
2016-04-20 12:15:00,48.7,48.7,48.65,48.67,8154.0,48.7,48.7,48.65,48.67,8154.0
2016-04-20 12:20:00,48.66,48.66,48.64,48.65,1550.0,48.66,48.66,48.64,48.65,1550.0
2016-04-20 12:25:00,48.66,48.67,48.59,48.64,13539.0,48.66,48.67,48.59,48.64,13539.0
2016-04-20 12:30:00,48.64,48.69,48.64,48.69,1441.0,48.64,48.69,48.64,48.69,1441.0
2016-04-20 12:35:00,48.7,48.75,48.68,48.75,1800.0,48.7,48.75,48.68,48.75,1800.0
2016-04-20 12:40:00,48.75,48.77,48.74,48.76,2140.0,48.75,48.77,48.74,48.76,2140.0
2016-04-20 12:45:00,48.77,48.77,48.74,48.75,1400.0,48.77,48.77,48.74,48.75,1400.0
2016-04-20 12:50:00,48.74,48.74,48.72,48.73,1713.0,48.74,48.74,48.72,48.73,1713.0
2016-04-20 12:55:00,48.72,48.76,48.72,48.76,2100.0,48.72,48.76,48.72,48.76,2100.0
2016-04-20 13:00:00,48.74,48.76,48.71,48.72,2500.0,48.74,48.76,48.71,48.72,2500.0
2016-04-20 13:05:00,48.72,48.72,48.62,48.62,1100.0,48.72,48.72,48.62,48.62,1100.0
2016-04-20 13:10:00,48.64,48.67,48.64,48.66,1800.0,48.64,48.67,48.64,48.66,1800.0
2016-04-20 13:15:00,48.67,48.68,48.65,48.65,5100.0,48.67,48.68,48.65,48.65,5100.0
2016-04-20 13:20:00,48.67,48.69,48.66,48.68,1100.0,48.67,48.69,48.66,48.68,1100.0
2016-04-20 13:25:00,48.68,48.69,48.64,48.66,3500.0,48.68,48.69,48.64,48.66,3500.0
2016-04-20 13:30:00,48.66,48.68,48.65,48.67,1000.0,48.66,48.68,48.65,48.67,1000.0
2016-04-20 13:35:00,48.67,48.68,48.62,48.64,2800.0,48.67,48.68,48.62,48.64,2800.0
2016-04-20 13:40:00,48.66,48.68,48.66,48.68,665.0,48.66,48.68,48.66,48.68,665.0
2016-04-20 13:45:00,48.68,48.74,48.67,48.74,1900.0,48.68,48.74,48.67,48.74,1900.0
2016-04-20 13:50:00,48.74,48.76,48.73,48.76,3965.0,48.74,48.76,48.73,48.76,3965.0
2016-04-20 13:55:00,48.8,48.8,48.76,48.77,3023.0,48.8,48.8,48.76,48.77,3023.0
2016-04-20 14:00:00,48.78,48.81,48.77,48.8,3014.0,48.78,48.81,48.77,48.8,3014.0
2016-04-20 14:05:00,48.8,48.8,48.75,48.75,3800.0,48.8,48.8,48.75,48.75,3800.0
2016-04-20 14:10:00,48.75,48.78,48.75,48.76,2880.0,48.75,48.78,48.75,48.76,2880.0
2016-04-20 14:15:00,48.74,48.8,48.74,48.8,4256.0,48.74,48.8,48.74,48.8,4256.0
2016-04-20 14:20:00,48.8,48.84,48.77,48.78,10858.0,48.8,48.84,48.77,48.78,10858.0
2016-04-20 14:25:00,48.78,48.81,48.77,48.8,2600.0,48.78,48.81,48.77,48.8,2600.0
2016-04-20 14:30:00,48.78,48.79,48.74,48.77,7724.0,48.78,48.79,48.74,48.77,7724.0
2016-04-20 14:35:00,48.76,48.78,48.73,48.77,4438.0,48.76,48.78,48.73,48.77,4438.0
2016-04-20 14:40:00,48.76,48.8,48.76,48.8,1815.0,48.76,48.8,48.76,48.8,1815.0
2016-04-20 14:45:00,48.79,48.8,48.76,48.76,1900.0,48.79,48.8,48.76,48.76,1900.0
2016-04-20 14:50:00,48.76,48.82,48.75,48.82,6481.0,48.76,48.82,48.75,48.82,6481.0
2016-04-20 14:55:00,48.81,48.85,48.81,48.84,2600.0,48.81,48.85,48.81,48.84,2600.0
2016-04-20 15:00:00,48.84,48.85,48.77,48.8,23553.0,48.84,48.85,48.77,48.8,23553.0
2016-04-20 15:05:00,48.79,48.83,48.77,48.78,6213.0,48.79,48.83,48.77,48.78,6213.0
2016-04-20 15:10:00,48.78,48.8,48.72,48.73,10674.0,48.78,48.8,48.72,48.73,10674.0
2016-04-20 15:15:00,48.72,48.72,48.67,48.68,8126.0,48.72,48.72,48.67,48.68,8126.0
2016-04-20 15:20:00,48.69,48.7,48.67,48.67,5904.0,48.69,48.7,48.67,48.67,5904.0
2016-04-20 15:25:00,48.68,48.7,48.64,48.64,6939.0,48.68,48.7,48.64,48.64,6939.0
2016-04-20 15:30:00,48.64,48.65,48.63,48.64,6845.0,48.64,48.65,48.63,48.64,6845.0
2016-04-20 15:35:00,48.64,48.66,48.59,48.6,11037.0,48.64,48.66,48.59,48.6,11037.0
2016-04-20 15:40:00,48.61,48.61,48.55,48.55,10280.0,48.61,48.61,48.55,48.55,10280.0
2016-04-20 15:45:00,48.55,48.61,48.54,48.59,12333.0,48.55,48.61,48.54,48.59,12333.0
2016-04-20 15:50:00,48.6,48.62,48.59,48.59,20679.0,48.6,48.62,48.59,48.59,20679.0
2016-04-20 15:55:00,48.6,48.65,48.55,48.58,39638.0,48.6,48.65,48.55,48.58,39638.0
2016-04-21 09:30:00,48.77,48.89,48.54,48.89,6245.0,48.77,48.89,48.54,48.89,6245.0
2016-04-21 09:35:00,48.73,48.9,48.73,48.9,3548.0,48.73,48.9,48.73,48.9,3548.0
2016-04-21 09:40:00,48.86,48.94,48.75,48.94,4712.0,48.86,48.94,48.75,48.94,4712.0
2016-04-21 09:45:00,48.89,48.9,48.7,48.7,2400.0,48.89,48.9,48.7,48.7,2400.0
2016-04-21 09:50:00,48.68,48.78,48.68,48.75,15643.0,48.68,48.78,48.68,48.75,15643.0
2016-04-21 09:55:00,48.75,48.83,48.73,48.82,5118.0,48.75,48.83,48.73,48.82,5118.0
2016-04-21 10:00:00,48.82,48.83,48.75,48.75,1400.0,48.82,48.83,48.75,48.75,1400.0
2016-04-21 10:05:00,48.74,48.86,48.74,48.86,5768.0,48.74,48.86,48.74,48.86,5768.0
2016-04-21 10:10:00,48.85,48.88,48.81,48.81,2300.0,48.85,48.88,48.81,48.81,2300.0
2016-04-21 10:15:00,48.81,48.99,48.78,48.95,8577.0,48.81,48.99,48.78,48.95,8577.0
2016-04-21 10:20:00,48.92,48.92,48.87,48.91,1200.0,48.92,48.92,48.87,48.91,1200.0
2016-04-21 10:25:00,48.89,49.05,48.89,49.05,17894.0,48.89,49.05,48.89,49.05,17894.0
2016-04-21 10:30:00,49.04,49.11,49.01,49.01,4074.0,49.04,49.11,49.01,49.01,4074.0
2016-04-21 10:35:00,49.08,49.16,49.06,49.11,4070.0,49.08,49.16,49.06,49.11,4070.0
2016-04-21 10:40:00,49.09,49.11,49.06,49.06,12559.0,49.09,49.11,49.06,49.06,12559.0
2016-04-21 10:45:00,49.07,49.16,49.07,49.1,6033.0,49.07,49.16,49.07,49.1,6033.0
2016-04-21 10:50:00,49.1,49.1,48.99,49.0,3575.0,49.1,49.1,48.99,49.0,3575.0
2016-04-21 10:55:00,49.0,49.05,49.0,49.0,1570.0,49.0,49.05,49.0,49.0,1570.0
2016-04-21 11:00:00,49.04,49.1,49.01,49.01,1800.0,49.04,49.1,49.01,49.01,1800.0
2016-04-21 11:05:00,49.0,49.05,48.98,49.0,2992.0,49.0,49.05,48.98,49.0,2992.0
2016-04-21 11:10:00,48.98,49.04,48.98,49.03,2618.0,48.98,49.04,48.98,49.03,2618.0
2016-04-21 11:15:00,49.04,49.08,48.85,48.88,4400.0,49.04,49.08,48.85,48.88,4400.0
2016-04-21 11:20:00,48.87,48.89,48.84,48.88,1300.0,48.87,48.89,48.84,48.88,1300.0
2016-04-21 11:25:00,48.87,49.01,48.87,48.97,18554.0,48.87,49.01,48.87,48.97,18554.0
2016-04-21 11:30:00,48.97,49.02,48.97,49.02,12181.0,48.97,49.02,48.97,49.02,12181.0
2016-04-21 11:35:00,49.04,49.07,49.01,49.03,4400.0,49.04,49.07,49.01,49.03,4400.0
2016-04-21 11:40:00,49.03,49.08,49.01,49.06,3630.0,49.03,49.08,49.01,49.06,3630.0
2016-04-21 11:45:00,49.05,49.08,49.01,49.02,7446.0,49.05,49.08,49.01,49.02,7446.0
2016-04-21 11:50:00,49.01,49.1,49.01,49.09,5268.0,49.01,49.1,49.01,49.09,5268.0
2016-04-21 11:55:00,49.1,49.12,49.04,49.04,5000.0,49.1,49.12,49.04,49.04,5000.0
2016-04-21 12:00:00,49.04,49.04,48.92,48.92,5548.0,49.04,49.04,48.92,48.92,5548.0
2016-04-21 12:05:00,48.93,49.03,48.93,49.02,27943.0,48.93,49.03,48.93,49.02,27943.0
2016-04-21 12:10:00,49.03,49.04,48.97,49.02,13422.0,49.03,49.04,48.97,49.02,13422.0
2016-04-21 12:15:00,49.03,49.08,48.97,49.06,36922.0,49.03,49.08,48.97,49.06,36922.0
2016-04-21 12:20:00,49.07,49.11,49.05,49.07,4315.0,49.07,49.11,49.05,49.07,4315.0
2016-04-21 12:25:00,49.07,49.09,49.02,49.06,21101.0,49.07,49.09,49.02,49.06,21101.0
2016-04-21 12:30:00,49.05,49.13,49.05,49.13,3404.0,49.05,49.13,49.05,49.13,3404.0
2016-04-21 12:35:00,49.14,49.14,49.07,49.08,2560.0,49.14,49.14,49.07,49.08,2560.0
2016-04-21 12:40:00,49.09,49.16,49.07,49.15,2506.0,49.09,49.16,49.07,49.15,2506.0
2016-04-21 12:45:00,49.15,49.17,49.13,49.17,2370.0,49.15,49.17,49.13,49.17,2370.0
2016-04-21 12:50:00,49.16,49.17,49.14,49.17,1797.0,49.16,49.17,49.14,49.17,1797.0
2016-04-21 12:55:00,49.16,49.17,49.14,49.14,2200.0,49.16,49.17,49.14,49.14,2200.0
2016-04-21 13:00:00,49.13,49.19,49.12,49.14,4846.0,49.13,49.19,49.12,49.14,4846.0
2016-04-21 13:05:00,49.13,49.15,49.11,49.12,2741.0,49.13,49.15,49.11,49.12,2741.0
2016-04-21 13:10:00,49.11,49.2,49.11,49.17,4526.0,49.11,49.2,49.11,49.17,4526.0
2016-04-21 13:15:00,49.15,49.16,49.12,49.13,8139.0,49.15,49.16,49.12,49.13,8139.0
2016-04-21 13:20:00,49.14,49.17,49.13,49.14,2169.0,49.14,49.17,49.13,49.14,2169.0
2016-04-21 13:25:00,49.12,49.24,49.12,49.21,20164.0,49.12,49.24,49.12,49.21,20164.0
2016-04-21 13:30:00,49.21,49.23,49.2,49.2,7345.0,49.21,49.23,49.2,49.2,7345.0
2016-04-21 13:35:00,49.21,49.27,49.2,49.25,6742.0,49.21,49.27,49.2,49.25,6742.0
2016-04-21 13:40:00,49.27,49.3,49.26,49.27,2874.0,49.27,49.3,49.26,49.27,2874.0
2016-04-21 13:45:00,49.26,49.29,49.25,49.26,5377.0,49.26,49.29,49.25,49.26,5377.0
2016-04-21 13:50:00,49.26,49.26,49.21,49.21,3003.0,49.26,49.26,49.21,49.21,3003.0
2016-04-21 13:55:00,49.2,49.25,49.2,49.2,14203.0,49.2,49.25,49.2,49.2,14203.0
2016-04-21 14:00:00,49.22,49.24,49.17,49.17,3832.0,49.22,49.24,49.17,49.17,3832.0
2016-04-21 14:05:00,49.15,49.18,49.13,49.16,1958.0,49.15,49.18,49.13,49.16,1958.0
2016-04-21 14:10:00,49.15,49.21,49.15,49.21,3000.0,49.15,49.21,49.15,49.21,3000.0
2016-04-21 14:15:00,49.21,49.22,49.19,49.21,2200.0,49.21,49.22,49.19,49.21,2200.0
2016-04-21 14:20:00,49.2,49.23,49.2,49.22,3615.0,49.2,49.23,49.2,49.22,3615.0
2016-04-21 14:25:00,49.22,49.23,49.19,49.21,2780.0,49.22,49.23,49.19,49.21,2780.0
2016-04-21 14:30:00,49.2,49.2,49.15,49.17,4096.0,49.2,49.2,49.15,49.17,4096.0
2016-04-21 14:35:00,49.18,49.19,49.15,49.16,3332.0,49.18,49.19,49.15,49.16,3332.0
2016-04-21 14:40:00,49.16,49.16,49.11,49.14,3600.0,49.16,49.16,49.11,49.14,3600.0
2016-04-21 14:45:00,49.13,49.17,49.13,49.16,2400.0,49.13,49.17,49.13,49.16,2400.0
2016-04-21 14:50:00,49.17,49.19,49.15,49.17,3089.0,49.17,49.19,49.15,49.17,3089.0
2016-04-21 14:55:00,49.17,49.25,49.16,49.19,15031.0,49.17,49.25,49.16,49.19,15031.0
2016-04-21 15:00:00,49.19,49.22,49.19,49.2,5973.0,49.19,49.22,49.19,49.2,5973.0
2016-04-21 15:05:00,49.21,49.22,49.2,49.2,3200.0,49.21,49.22,49.2,49.2,3200.0
2016-04-21 15:10:00,49.2,49.23,49.19,49.2,10032.0,49.2,49.23,49.19,49.2,10032.0
2016-04-21 15:15:00,49.21,49.31,49.2,49.23,18591.0,49.21,49.31,49.2,49.23,18591.0
2016-04-21 15:20:00,49.21,49.25,49.21,49.23,10180.0,49.21,49.25,49.21,49.23,10180.0
2016-04-21 15:25:00,49.24,49.24,49.19,49.19,7993.0,49.24,49.24,49.19,49.19,7993.0
2016-04-21 15:30:00,49.19,49.24,49.19,49.23,6800.0,49.19,49.24,49.19,49.23,6800.0
2016-04-21 15:35:00,49.23,49.23,49.16,49.16,12295.0,49.23,49.23,49.16,49.16,12295.0
2016-04-21 15:40:00,49.17,49.2,49.17,49.2,5487.0,49.17,49.2,49.17,49.2,5487.0
2016-04-21 15:45:00,49.19,49.24,49.19,49.23,11137.0,49.19,49.24,49.19,49.23,11137.0
2016-04-21 15:50:00,49.22,49.23,49.15,49.18,14626.0,49.22,49.23,49.15,49.18,14626.0
2016-04-21 15:55:00,49.18,49.2,49.11,49.11,51117.0,49.18,49.2,49.11,49.11,51117.0
2016-04-22 09:30:00,48.89,49.28,48.58,49.01,7943.0,48.89,49.28,48.58,49.01,7943.0
2016-04-22 09:35:00,48.76,49.23,48.76,49.14,5600.0,48.76,49.23,48.76,49.14,5600.0
2016-04-22 09:40:00,49.09,49.12,49.04,49.11,9700.0,49.09,49.12,49.04,49.11,9700.0
2016-04-22 09:45:00,49.1,49.11,49.02,49.03,5300.0,49.1,49.11,49.02,49.03,5300.0
2016-04-22 09:50:00,49.07,49.1,49.0,49.0,8800.0,49.07,49.1,49.0,49.0,8800.0
2016-04-22 09:55:00,49.02,49.1,49.02,49.07,8865.0,49.02,49.1,49.02,49.07,8865.0
2016-04-22 10:00:00,49.08,49.1,48.97,49.0,15736.0,49.08,49.1,48.97,49.0,15736.0
2016-04-22 10:05:00,49.0,49.04,48.93,48.98,32744.0,49.0,49.04,48.93,48.98,32744.0
2016-04-22 10:10:00,48.98,48.98,48.88,48.88,2100.0,48.98,48.98,48.88,48.88,2100.0
2016-04-22 10:15:00,48.89,48.92,48.79,48.81,2200.0,48.89,48.92,48.79,48.81,2200.0
2016-04-22 10:20:00,48.79,48.84,48.72,48.73,5810.0,48.79,48.84,48.72,48.73,5810.0
2016-04-22 10:25:00,48.73,48.83,48.72,48.83,3660.0,48.73,48.83,48.72,48.83,3660.0
2016-04-22 10:30:00,48.85,48.93,48.84,48.89,5348.0,48.85,48.93,48.84,48.89,5348.0
2016-04-22 10:35:00,48.93,48.93,48.85,48.85,4824.0,48.93,48.93,48.85,48.85,4824.0
2016-04-22 10:40:00,48.86,48.86,48.78,48.79,2900.0,48.86,48.86,48.78,48.79,2900.0
2016-04-22 10:45:00,48.79,48.83,48.74,48.82,3200.0,48.79,48.83,48.74,48.82,3200.0
2016-04-22 10:50:00,48.79,48.85,48.79,48.85,1600.0,48.79,48.85,48.79,48.85,1600.0
2016-04-22 10:55:00,48.86,48.86,48.76,48.76,3300.0,48.86,48.86,48.76,48.76,3300.0
2016-04-22 11:00:00,48.8,48.8,48.76,48.77,730.0,48.8,48.8,48.76,48.77,730.0
2016-04-22 11:05:00,48.77,48.82,48.73,48.76,2800.0,48.77,48.82,48.73,48.76,2800.0
2016-04-22 11:10:00,48.79,48.79,48.73,48.76,2955.0,48.79,48.79,48.73,48.76,2955.0
2016-04-22 11:15:00,48.75,48.77,48.74,48.74,1300.0,48.75,48.77,48.74,48.74,1300.0
2016-04-22 11:20:00,48.73,48.81,48.73,48.81,1100.0,48.73,48.81,48.73,48.81,1100.0
2016-04-22 11:25:00,48.81,48.81,48.72,48.72,5578.0,48.81,48.81,48.72,48.72,5578.0
2016-04-22 11:30:00,48.72,48.78,48.72,48.78,1459.0,48.72,48.78,48.72,48.78,1459.0
2016-04-22 11:35:00,48.79,48.85,48.79,48.82,7058.0,48.79,48.85,48.79,48.82,7058.0
2016-04-22 11:40:00,48.79,48.82,48.78,48.78,1500.0,48.79,48.82,48.78,48.78,1500.0
2016-04-22 11:45:00,48.77,48.79,48.72,48.79,1800.0,48.77,48.79,48.72,48.79,1800.0
2016-04-22 11:50:00,48.84,48.85,48.75,48.84,1700.0,48.84,48.85,48.75,48.84,1700.0
2016-04-22 11:55:00,48.82,48.87,48.81,48.84,3265.0,48.82,48.87,48.81,48.84,3265.0
2016-04-22 12:00:00,48.88,48.94,48.87,48.91,2000.0,48.88,48.94,48.87,48.91,2000.0
2016-04-22 12:05:00,48.88,48.92,48.87,48.91,1300.0,48.88,48.92,48.87,48.91,1300.0
2016-04-22 12:10:00,48.92,48.95,48.88,48.88,3821.0,48.92,48.95,48.88,48.88,3821.0
2016-04-22 12:15:00,48.88,48.9,48.84,48.9,3000.0,48.88,48.9,48.84,48.9,3000.0
2016-04-22 12:20:00,48.9,48.91,48.84,48.91,1800.0,48.9,48.91,48.84,48.91,1800.0
2016-04-22 12:25:00,48.91,48.94,48.85,48.85,2012.0,48.91,48.94,48.85,48.85,2012.0
2016-04-22 12:30:00,48.88,48.97,48.88,48.96,1532.0,48.88,48.97,48.88,48.96,1532.0
2016-04-22 12:35:00,48.95,48.98,48.93,48.98,2400.0,48.95,48.98,48.93,48.98,2400.0
2016-04-22 12:40:00,48.98,48.98,48.97,48.97,1600.0,48.98,48.98,48.97,48.97,1600.0
2016-04-22 12:45:00,48.96,48.97,48.82,48.9,2600.0,48.96,48.97,48.82,48.9,2600.0
2016-04-22 12:50:00,48.9,48.91,48.86,48.89,3970.0,48.9,48.91,48.86,48.89,3970.0
2016-04-22 12:55:00,48.9,48.93,48.88,48.91,2912.0,48.9,48.93,48.88,48.91,2912.0
2016-04-22 13:00:00,48.96,49.01,48.95,48.97,3502.0,48.96,49.01,48.95,48.97,3502.0
2016-04-22 13:05:00,48.97,48.99,48.95,48.97,2058.0,48.97,48.99,48.95,48.97,2058.0
2016-04-22 13:10:00,48.97,49.0,48.96,48.97,1200.0,48.97,49.0,48.96,48.97,1200.0
2016-04-22 13:15:00,48.98,48.98,48.94,48.96,1700.0,48.98,48.98,48.94,48.96,1700.0
2016-04-22 13:20:00,48.93,48.93,48.87,48.9,4058.0,48.93,48.93,48.87,48.9,4058.0
2016-04-22 13:25:00,48.91,48.93,48.88,48.9,4282.0,48.91,48.93,48.88,48.9,4282.0
2016-04-22 13:30:00,48.91,48.93,48.9,48.91,2200.0,48.91,48.93,48.9,48.91,2200.0
2016-04-22 13:35:00,48.91,48.95,48.88,48.95,2800.0,48.91,48.95,48.88,48.95,2800.0
2016-04-22 13:40:00,48.95,49.02,48.94,49.01,3680.0,48.95,49.02,48.94,49.01,3680.0
2016-04-22 13:45:00,49.01,49.06,48.99,48.99,6865.0,49.01,49.06,48.99,48.99,6865.0
2016-04-22 13:50:00,48.97,49.03,48.95,49.03,5298.0,48.97,49.03,48.95,49.03,5298.0
2016-04-22 13:55:00,49.02,49.02,48.93,48.93,11411.0,49.02,49.02,48.93,48.93,11411.0
2016-04-22 14:00:00,48.91,49.0,48.91,48.99,3300.0,48.91,49.0,48.91,48.99,3300.0
2016-04-22 14:05:00,48.98,48.98,48.92,48.94,3510.0,48.98,48.98,48.92,48.94,3510.0
2016-04-22 14:10:00,48.95,48.97,48.95,48.97,4286.0,48.95,48.97,48.95,48.97,4286.0
2016-04-22 14:15:00,48.97,49.04,48.97,49.03,5135.0,48.97,49.04,48.97,49.03,5135.0
2016-04-22 14:20:00,49.01,49.04,49.01,49.02,8198.0,49.01,49.04,49.01,49.02,8198.0
2016-04-22 14:25:00,49.02,49.04,49.02,49.03,6936.0,49.02,49.04,49.02,49.03,6936.0
2016-04-22 14:30:00,49.02,49.05,49.02,49.02,5168.0,49.02,49.05,49.02,49.02,5168.0
2016-04-22 14:35:00,49.01,49.05,49.0,49.04,1700.0,49.01,49.05,49.0,49.04,1700.0
2016-04-22 14:40:00,49.03,49.06,49.02,49.05,2886.0,49.03,49.06,49.02,49.05,2886.0
2016-04-22 14:45:00,49.05,49.05,49.01,49.03,4801.0,49.05,49.05,49.01,49.03,4801.0
2016-04-22 14:50:00,49.03,49.03,48.99,48.99,1023.0,49.03,49.03,48.99,48.99,1023.0
2016-04-22 14:55:00,48.99,49.03,48.99,49.02,2658.0,48.99,49.03,48.99,49.02,2658.0
2016-04-22 15:00:00,49.01,49.03,48.96,48.98,4518.0,49.01,49.03,48.96,48.98,4518.0
2016-04-22 15:05:00,48.98,49.0,48.96,49.0,4690.0,48.98,49.0,48.96,49.0,4690.0
2016-04-22 15:10:00,49.0,49.03,49.0,49.03,6658.0,49.0,49.03,49.0,49.03,6658.0
2016-04-22 15:15:00,49.02,49.02,48.95,48.98,6100.0,49.02,49.02,48.95,48.98,6100.0
2016-04-22 15:20:00,48.98,48.98,48.94,48.97,10600.0,48.98,48.98,48.94,48.97,10600.0
2016-04-22 15:25:00,48.97,49.03,48.95,49.03,3700.0,48.97,49.03,48.95,49.03,3700.0
2016-04-22 15:30:00,49.02,49.03,48.98,48.98,11415.0,49.02,49.03,48.98,48.98,11415.0
2016-04-22 15:35:00,48.99,49.03,48.98,49.03,8000.0,48.99,49.03,48.98,49.03,8000.0
2016-04-22 15:40:00,49.02,49.06,49.0,49.02,17302.0,49.02,49.06,49.0,49.02,17302.0
2016-04-22 15:45:00,49.02,49.08,49.02,49.07,9762.0,49.02,49.08,49.02,49.07,9762.0
2016-04-22 15:50:00,49.07,49.08,49.02,49.08,16718.0,49.07,49.08,49.02,49.08,16718.0
2016-04-22 15:55:00,49.08,49.1,49.02,49.05,59090.0,49.08,49.1,49.02,49.05,59090.0
2016-04-25 09:30:00,49.04,49.04,48.9,48.91,5603.0,49.04,49.04,48.9,48.91,5603.0
2016-04-25 09:35:00,49.03,49.19,49.02,49.14,4242.0,49.03,49.19,49.02,49.14,4242.0
2016-04-25 09:40:00,49.16,49.16,48.95,48.96,7206.0,49.16,49.16,48.95,48.96,7206.0
2016-04-25 09:45:00,48.96,48.96,48.93,48.93,3700.0,48.96,48.96,48.93,48.93,3700.0
2016-04-25 09:50:00,48.9,48.93,48.87,48.93,1900.0,48.9,48.93,48.87,48.93,1900.0
2016-04-25 09:55:00,48.91,48.97,48.91,48.96,6300.0,48.91,48.97,48.91,48.96,6300.0
2016-04-25 10:00:00,48.96,49.02,48.94,48.97,7944.0,48.96,49.02,48.94,48.97,7944.0
2016-04-25 10:05:00,48.96,49.01,48.92,48.96,6329.0,48.96,49.01,48.92,48.96,6329.0
2016-04-25 10:10:00,48.97,49.03,48.94,49.02,4264.0,48.97,49.03,48.94,49.02,4264.0
2016-04-25 10:15:00,48.99,48.99,48.93,48.93,4943.0,48.99,48.99,48.93,48.93,4943.0
2016-04-25 10:20:00,48.93,48.94,48.91,48.91,3400.0,48.93,48.94,48.91,48.91,3400.0
2016-04-25 10:25:00,48.93,48.94,48.88,48.93,1800.0,48.93,48.94,48.88,48.93,1800.0
2016-04-25 10:30:00,48.93,48.97,48.89,48.94,4400.0,48.93,48.97,48.89,48.94,4400.0
2016-04-25 10:35:00,48.92,48.96,48.91,48.91,1922.0,48.92,48.96,48.91,48.91,1922.0
2016-04-25 10:40:00,48.89,48.96,48.89,48.9,7000.0,48.89,48.96,48.89,48.9,7000.0
2016-04-25 10:45:00,48.92,48.96,48.9,48.95,3198.0,48.92,48.96,48.9,48.95,3198.0
2016-04-25 10:50:00,48.94,48.94,48.86,48.9,6334.0,48.94,48.94,48.86,48.9,6334.0
2016-04-25 10:55:00,48.88,48.89,48.85,48.86,3800.0,48.88,48.89,48.85,48.86,3800.0
2016-04-25 11:00:00,48.84,48.87,48.83,48.85,5333.0,48.84,48.87,48.83,48.85,5333.0
2016-04-25 11:05:00,48.83,48.86,48.81,48.81,2000.0,48.83,48.86,48.81,48.81,2000.0
2016-04-25 11:10:00,48.8,48.85,48.8,48.85,5100.0,48.8,48.85,48.8,48.85,5100.0
2016-04-25 11:15:00,48.85,48.88,48.82,48.87,12343.0,48.85,48.88,48.82,48.87,12343.0
2016-04-25 11:20:00,48.86,48.87,48.82,48.83,7010.0,48.86,48.87,48.82,48.83,7010.0
2016-04-25 11:25:00,48.82,48.88,48.82,48.88,7450.0,48.82,48.88,48.82,48.88,7450.0
2016-04-25 11:30:00,48.84,48.84,48.76,48.76,2100.0,48.84,48.84,48.76,48.76,2100.0
2016-04-25 11:35:00,48.77,48.79,48.75,48.78,1800.0,48.77,48.79,48.75,48.78,1800.0
2016-04-25 11:40:00,48.77,48.82,48.77,48.82,300.0,48.77,48.82,48.77,48.82,300.0
2016-04-25 11:45:00,48.81,48.85,48.81,48.82,6313.0,48.81,48.85,48.81,48.82,6313.0
2016-04-25 11:50:00,48.81,48.84,48.81,48.83,2800.0,48.81,48.84,48.81,48.83,2800.0
2016-04-25 11:55:00,48.83,48.83,48.79,48.8,2200.0,48.83,48.83,48.79,48.8,2200.0
2016-04-25 12:00:00,48.79,48.79,48.74,48.78,2200.0,48.79,48.79,48.74,48.78,2200.0
2016-04-25 12:05:00,48.79,48.81,48.78,48.8,5200.0,48.79,48.81,48.78,48.8,5200.0
2016-04-25 12:10:00,48.78,48.8,48.76,48.78,3945.0,48.78,48.8,48.76,48.78,3945.0
2016-04-25 12:15:00,48.77,48.81,48.77,48.78,2400.0,48.77,48.81,48.77,48.78,2400.0
2016-04-25 12:20:00,48.77,48.8,48.75,48.75,3554.0,48.77,48.8,48.75,48.75,3554.0
2016-04-25 12:25:00,48.76,48.78,48.76,48.78,1300.0,48.76,48.78,48.76,48.78,1300.0
2016-04-25 12:30:00,48.77,48.78,48.76,48.77,3850.0,48.77,48.78,48.76,48.77,3850.0
2016-04-25 12:35:00,48.77,48.78,48.71,48.74,3200.0,48.77,48.78,48.71,48.74,3200.0
2016-04-25 12:40:00,48.74,48.74,48.74,48.74,0.0,48.74,48.74,48.74,48.74,0.0
2016-04-25 12:45:00,48.74,48.75,48.73,48.75,2564.0,48.74,48.75,48.73,48.75,2564.0
2016-04-25 12:50:00,48.75,48.87,48.74,48.83,7892.0,48.75,48.87,48.74,48.83,7892.0
2016-04-25 12:55:00,48.82,48.82,48.73,48.75,10641.0,48.82,48.82,48.73,48.75,10641.0
2016-04-25 13:00:00,48.73,48.76,48.73,48.74,4038.0,48.73,48.76,48.73,48.74,4038.0
2016-04-25 13:05:00,48.74,48.75,48.71,48.71,7764.0,48.74,48.75,48.71,48.71,7764.0
2016-04-25 13:10:00,48.71,48.78,48.7,48.78,2703.0,48.71,48.78,48.7,48.78,2703.0
2016-04-25 13:15:00,48.79,48.79,48.72,48.72,3000.0,48.79,48.79,48.72,48.72,3000.0
2016-04-25 13:20:00,48.73,48.75,48.7,48.7,3599.0,48.73,48.75,48.7,48.7,3599.0
2016-04-25 13:25:00,48.69,48.78,48.68,48.75,1863.0,48.69,48.78,48.68,48.75,1863.0
2016-04-25 13:30:00,48.76,48.77,48.74,48.77,3652.0,48.76,48.77,48.74,48.77,3652.0
2016-04-25 13:35:00,48.78,48.79,48.75,48.76,6783.0,48.78,48.79,48.75,48.76,6783.0
2016-04-25 13:40:00,48.76,48.79,48.76,48.78,1300.0,48.76,48.79,48.76,48.78,1300.0
2016-04-25 13:45:00,48.78,48.8,48.78,48.8,2278.0,48.78,48.8,48.78,48.8,2278.0
2016-04-25 13:50:00,48.8,48.83,48.8,48.83,3372.0,48.8,48.83,48.8,48.83,3372.0
2016-04-25 13:55:00,48.84,48.84,48.79,48.79,3717.0,48.84,48.84,48.79,48.79,3717.0
2016-04-25 14:00:00,48.79,48.81,48.79,48.8,1695.0,48.79,48.81,48.79,48.8,1695.0
2016-04-25 14:05:00,48.79,48.79,48.71,48.73,2869.0,48.79,48.79,48.71,48.73,2869.0
2016-04-25 14:10:00,48.73,48.76,48.73,48.76,12500.0,48.73,48.76,48.73,48.76,12500.0
2016-04-25 14:15:00,48.76,48.77,48.75,48.75,2401.0,48.76,48.77,48.75,48.75,2401.0
2016-04-25 14:20:00,48.75,48.75,48.68,48.68,8392.0,48.75,48.75,48.68,48.68,8392.0
2016-04-25 14:25:00,48.68,48.72,48.66,48.71,9900.0,48.68,48.72,48.66,48.71,9900.0
2016-04-25 14:30:00,48.72,48.77,48.71,48.77,25748.0,48.72,48.77,48.71,48.77,25748.0
2016-04-25 14:35:00,48.76,48.76,48.74,48.75,7495.0,48.76,48.76,48.74,48.75,7495.0
2016-04-25 14:40:00,48.76,48.78,48.74,48.76,12204.0,48.76,48.78,48.74,48.76,12204.0
2016-04-25 14:45:00,48.75,48.75,48.69,48.69,4882.0,48.75,48.75,48.69,48.69,4882.0
2016-04-25 14:50:00,48.69,48.72,48.67,48.7,7900.0,48.69,48.72,48.67,48.7,7900.0
2016-04-25 14:55:00,48.7,48.79,48.7,48.79,5403.0,48.7,48.79,48.7,48.79,5403.0
2016-04-25 15:00:00,48.78,48.78,48.75,48.76,4200.0,48.78,48.78,48.75,48.76,4200.0
2016-04-25 15:05:00,48.76,48.77,48.73,48.73,4443.0,48.76,48.77,48.73,48.73,4443.0
2016-04-25 15:10:00,48.73,48.77,48.72,48.73,6082.0,48.73,48.77,48.72,48.73,6082.0
2016-04-25 15:15:00,48.73,48.75,48.72,48.74,6189.0,48.73,48.75,48.72,48.74,6189.0
2016-04-25 15:20:00,48.74,48.75,48.73,48.75,7984.0,48.74,48.75,48.73,48.75,7984.0
2016-04-25 15:25:00,48.75,48.75,48.71,48.72,5985.0,48.75,48.75,48.71,48.72,5985.0
2016-04-25 15:30:00,48.74,48.78,48.73,48.77,9509.0,48.74,48.78,48.73,48.77,9509.0
2016-04-25 15:35:00,48.78,48.8,48.77,48.79,12178.0,48.78,48.8,48.77,48.79,12178.0
2016-04-25 15:40:00,48.78,48.81,48.77,48.78,14720.0,48.78,48.81,48.77,48.78,14720.0
2016-04-25 15:45:00,48.78,48.8,48.75,48.8,11819.0,48.78,48.8,48.75,48.8,11819.0
2016-04-25 15:50:00,48.8,48.81,48.77,48.79,18563.0,48.8,48.81,48.77,48.79,18563.0
2016-04-25 15:55:00,48.79,48.84,48.79,48.84,35356.0,48.79,48.84,48.79,48.84,35356.0
2016-04-26 09:30:00,48.82,49.13,48.51,48.85,8911.0,48.82,49.13,48.51,48.85,8911.0
2016-04-26 09:35:00,48.86,48.93,48.79,48.85,5476.0,48.86,48.93,48.79,48.85,5476.0
2016-04-26 09:40:00,48.84,48.98,48.84,48.95,4164.0,48.84,48.98,48.84,48.95,4164.0
2016-04-26 09:45:00,48.97,49.05,48.94,48.94,6844.0,48.97,49.05,48.94,48.94,6844.0
2016-04-26 09:50:00,48.95,49.03,48.93,48.99,6400.0,48.95,49.03,48.93,48.99,6400.0
2016-04-26 09:55:00,49.0,49.03,48.9,48.91,6400.0,49.0,49.03,48.9,48.91,6400.0
2016-04-26 10:00:00,48.93,48.95,48.9,48.93,4718.0,48.93,48.95,48.9,48.93,4718.0
2016-04-26 10:05:00,48.92,48.94,48.82,48.85,5343.0,48.92,48.94,48.82,48.85,5343.0
2016-04-26 10:10:00,48.86,48.93,48.83,48.83,3000.0,48.86,48.93,48.83,48.83,3000.0
2016-04-26 10:15:00,48.85,48.87,48.8,48.8,2000.0,48.85,48.87,48.8,48.8,2000.0
2016-04-26 10:20:00,48.8,48.81,48.66,48.7,7880.0,48.8,48.81,48.66,48.7,7880.0
2016-04-26 10:25:00,48.71,48.71,48.51,48.51,10680.0,48.71,48.71,48.51,48.51,10680.0
2016-04-26 10:30:00,48.52,48.67,48.52,48.67,5565.0,48.52,48.67,48.52,48.67,5565.0
2016-04-26 10:35:00,48.69,48.71,48.65,48.66,3509.0,48.69,48.71,48.65,48.66,3509.0
2016-04-26 10:40:00,48.62,48.69,48.6,48.6,7027.0,48.62,48.69,48.6,48.6,7027.0
2016-04-26 10:45:00,48.59,48.6,48.43,48.43,15000.0,48.59,48.6,48.43,48.43,15000.0
2016-04-26 10:50:00,48.44,48.44,48.31,48.32,34410.0,48.44,48.44,48.31,48.32,34410.0
2016-04-26 10:55:00,48.3,48.35,48.27,48.27,9315.0,48.3,48.35,48.27,48.27,9315.0
2016-04-26 11:00:00,48.28,48.33,48.26,48.32,10730.0,48.28,48.33,48.26,48.32,10730.0
2016-04-26 11:05:00,48.32,48.43,48.32,48.41,6788.0,48.32,48.43,48.32,48.41,6788.0
2016-04-26 11:10:00,48.41,48.45,48.38,48.4,9800.0,48.41,48.45,48.38,48.4,9800.0
2016-04-26 11:15:00,48.4,48.4,48.33,48.35,3300.0,48.4,48.4,48.33,48.35,3300.0
2016-04-26 11:20:00,48.35,48.44,48.35,48.4,4402.0,48.35,48.44,48.35,48.4,4402.0
2016-04-26 11:25:00,48.39,48.44,48.38,48.39,5335.0,48.39,48.44,48.38,48.39,5335.0
2016-04-26 11:30:00,48.39,48.39,48.33,48.34,4677.0,48.39,48.39,48.33,48.34,4677.0
2016-04-26 11:35:00,48.36,48.41,48.34,48.37,4893.0,48.36,48.41,48.34,48.37,4893.0
2016-04-26 11:40:00,48.38,48.45,48.38,48.42,2129.0,48.38,48.45,48.38,48.42,2129.0
2016-04-26 11:45:00,48.43,48.43,48.35,48.43,4992.0,48.43,48.43,48.35,48.43,4992.0
2016-04-26 11:50:00,48.41,48.47,48.41,48.46,3556.0,48.41,48.47,48.41,48.46,3556.0
2016-04-26 11:55:00,48.48,48.51,48.45,48.46,13254.0,48.48,48.51,48.45,48.46,13254.0
2016-04-26 12:00:00,48.47,48.52,48.47,48.52,7958.0,48.47,48.52,48.47,48.52,7958.0
2016-04-26 12:05:00,48.52,48.54,48.48,48.51,7132.0,48.52,48.54,48.48,48.51,7132.0
2016-04-26 12:10:00,48.5,48.57,48.45,48.54,25490.0,48.5,48.57,48.45,48.54,25490.0
2016-04-26 12:15:00,48.55,48.62,48.46,48.62,20161.0,48.55,48.62,48.46,48.62,20161.0
2016-04-26 12:20:00,48.62,48.62,48.45,48.47,29211.0,48.62,48.62,48.45,48.47,29211.0
2016-04-26 12:25:00,48.48,48.5,48.45,48.5,6449.0,48.48,48.5,48.45,48.5,6449.0
2016-04-26 12:30:00,48.5,48.5,48.46,48.47,8460.0,48.5,48.5,48.46,48.47,8460.0
2016-04-26 12:35:00,48.47,48.5,48.4,48.41,5728.0,48.47,48.5,48.4,48.41,5728.0
2016-04-26 12:40:00,48.42,48.46,48.42,48.45,2794.0,48.42,48.46,48.42,48.45,2794.0
2016-04-26 12:45:00,48.45,48.46,48.41,48.44,3700.0,48.45,48.46,48.41,48.44,3700.0
2016-04-26 12:50:00,48.44,48.5,48.44,48.5,3996.0,48.44,48.5,48.44,48.5,3996.0
2016-04-26 12:55:00,48.48,48.49,48.44,48.45,3760.0,48.48,48.49,48.44,48.45,3760.0
2016-04-26 13:00:00,48.44,48.48,48.44,48.45,3339.0,48.44,48.48,48.44,48.45,3339.0
2016-04-26 13:05:00,48.45,48.46,48.41,48.43,7171.0,48.45,48.46,48.41,48.43,7171.0
2016-04-26 13:10:00,48.43,48.43,48.41,48.41,5488.0,48.43,48.43,48.41,48.41,5488.0
2016-04-26 13:15:00,48.41,48.5,48.41,48.48,6410.0,48.41,48.5,48.41,48.48,6410.0
2016-04-26 13:20:00,48.48,48.5,48.48,48.49,5140.0,48.48,48.5,48.48,48.49,5140.0
2016-04-26 13:25:00,48.49,48.51,48.49,48.5,5523.0,48.49,48.51,48.49,48.5,5523.0
2016-04-26 13:30:00,48.5,48.51,48.47,48.47,11714.0,48.5,48.51,48.47,48.47,11714.0
2016-04-26 13:35:00,48.46,48.47,48.45,48.46,2925.0,48.46,48.47,48.45,48.46,2925.0
2016-04-26 13:40:00,48.46,48.46,48.36,48.4,5858.0,48.46,48.46,48.36,48.4,5858.0
2016-04-26 13:45:00,48.41,48.46,48.4,48.41,16309.0,48.41,48.46,48.4,48.41,16309.0
2016-04-26 13:50:00,48.4,48.42,48.39,48.4,3448.0,48.4,48.42,48.39,48.4,3448.0
2016-04-26 13:55:00,48.4,48.49,48.4,48.48,6285.0,48.4,48.49,48.4,48.48,6285.0
2016-04-26 14:00:00,48.48,48.51,48.48,48.5,5092.0,48.48,48.51,48.48,48.5,5092.0
2016-04-26 14:05:00,48.49,48.5,48.44,48.46,5752.0,48.49,48.5,48.44,48.46,5752.0
2016-04-26 14:10:00,48.46,48.5,48.46,48.5,3900.0,48.46,48.5,48.46,48.5,3900.0
2016-04-26 14:15:00,48.5,48.51,48.44,48.5,8766.0,48.5,48.51,48.44,48.5,8766.0
2016-04-26 14:20:00,48.48,48.49,48.44,48.47,3791.0,48.48,48.49,48.44,48.47,3791.0
2016-04-26 14:25:00,48.47,48.48,48.4,48.4,4571.0,48.47,48.48,48.4,48.4,4571.0
2016-04-26 14:30:00,48.41,48.46,48.41,48.46,3406.0,48.41,48.46,48.41,48.46,3406.0
2016-04-26 14:35:00,48.46,48.5,48.45,48.5,4600.0,48.46,48.5,48.45,48.5,4600.0
2016-04-26 14:40:00,48.5,48.5,48.42,48.43,8296.0,48.5,48.5,48.42,48.43,8296.0
2016-04-26 14:45:00,48.43,48.47,48.42,48.45,4600.0,48.43,48.47,48.42,48.45,4600.0
2016-04-26 14:50:00,48.44,48.44,48.4,48.43,6700.0,48.44,48.44,48.4,48.43,6700.0
2016-04-26 14:55:00,48.44,48.44,48.39,48.4,4300.0,48.44,48.44,48.39,48.4,4300.0
2016-04-26 15:00:00,48.4,48.45,48.39,48.45,6568.0,48.4,48.45,48.39,48.45,6568.0
2016-04-26 15:05:00,48.45,48.48,48.42,48.46,9092.0,48.45,48.48,48.42,48.46,9092.0
2016-04-26 15:10:00,48.45,48.46,48.41,48.41,8600.0,48.45,48.46,48.41,48.41,8600.0
2016-04-26 15:15:00,48.41,48.42,48.39,48.4,8103.0,48.41,48.42,48.39,48.4,8103.0
2016-04-26 15:20:00,48.39,48.42,48.37,48.39,8332.0,48.39,48.42,48.37,48.39,8332.0
2016-04-26 15:25:00,48.39,48.42,48.39,48.42,5637.0,48.39,48.42,48.39,48.42,5637.0
2016-04-26 15:30:00,48.41,48.47,48.41,48.47,5829.0,48.41,48.47,48.41,48.47,5829.0
2016-04-26 15:35:00,48.47,48.47,48.42,48.44,17470.0,48.47,48.47,48.42,48.44,17470.0
2016-04-26 15:40:00,48.44,48.53,48.43,48.52,18572.0,48.44,48.53,48.43,48.52,18572.0
2016-04-26 15:45:00,48.52,48.54,48.51,48.53,15751.0,48.52,48.54,48.51,48.53,15751.0
2016-04-26 15:50:00,48.53,48.57,48.48,48.48,23582.0,48.53,48.57,48.48,48.48,23582.0
2016-04-26 15:55:00,48.49,48.54,48.47,48.49,41142.0,48.49,48.54,48.47,48.49,41142.0
2016-04-27 09:30:00,48.5,48.68,48.5,48.68,5698.0,48.5,48.68,48.5,48.68,5698.0
2016-04-27 09:35:00,48.7,48.81,48.66,48.73,6165.0,48.7,48.81,48.66,48.73,6165.0
2016-04-27 09:40:00,48.71,48.8,48.68,48.74,6134.0,48.71,48.8,48.68,48.74,6134.0
2016-04-27 09:45:00,48.71,48.75,48.61,48.7,3436.0,48.71,48.75,48.61,48.7,3436.0
2016-04-27 09:50:00,48.69,48.71,48.57,48.62,4087.0,48.69,48.71,48.57,48.62,4087.0
2016-04-27 09:55:00,48.6,48.7,48.6,48.69,10516.0,48.6,48.7,48.6,48.69,10516.0
2016-04-27 10:00:00,48.7,48.79,48.7,48.77,1040.0,48.7,48.79,48.7,48.77,1040.0
2016-04-27 10:05:00,48.76,48.76,48.55,48.55,6062.0,48.76,48.76,48.55,48.55,6062.0
2016-04-27 10:10:00,48.63,48.63,48.5,48.5,2636.0,48.63,48.63,48.5,48.5,2636.0
2016-04-27 10:15:00,48.52,48.57,48.42,48.48,1800.0,48.52,48.57,48.42,48.48,1800.0
2016-04-27 10:20:00,48.46,48.49,48.45,48.45,3739.0,48.46,48.49,48.45,48.45,3739.0
2016-04-27 10:25:00,48.45,48.45,48.28,48.38,14160.0,48.45,48.45,48.28,48.38,14160.0
2016-04-27 10:30:00,48.37,48.49,48.32,48.48,3731.0,48.37,48.49,48.32,48.48,3731.0
2016-04-27 10:35:00,48.46,48.46,48.42,48.42,5874.0,48.46,48.46,48.42,48.42,5874.0
2016-04-27 10:40:00,48.39,48.39,48.36,48.38,4501.0,48.39,48.39,48.36,48.38,4501.0
2016-04-27 10:45:00,48.38,48.38,48.33,48.35,3189.0,48.38,48.38,48.33,48.35,3189.0
2016-04-27 10:50:00,48.41,48.52,48.41,48.5,2100.0,48.41,48.52,48.41,48.5,2100.0
2016-04-27 10:55:00,48.5,48.58,48.48,48.55,4000.0,48.5,48.58,48.48,48.55,4000.0
2016-04-27 11:00:00,48.54,48.54,48.5,48.51,3900.0,48.54,48.54,48.5,48.51,3900.0
2016-04-27 11:05:00,48.5,48.53,48.48,48.52,3355.0,48.5,48.53,48.48,48.52,3355.0
2016-04-27 11:10:00,48.52,48.53,48.49,48.5,3198.0,48.52,48.53,48.49,48.5,3198.0
2016-04-27 11:15:00,48.49,48.56,48.49,48.56,2700.0,48.49,48.56,48.49,48.56,2700.0
2016-04-27 11:20:00,48.56,48.59,48.54,48.57,2800.0,48.56,48.59,48.54,48.57,2800.0
2016-04-27 11:25:00,48.59,48.61,48.53,48.56,4142.0,48.59,48.61,48.53,48.56,4142.0
2016-04-27 11:30:00,48.56,48.59,48.53,48.56,3892.0,48.56,48.59,48.53,48.56,3892.0
2016-04-27 11:35:00,48.56,48.62,48.56,48.62,6874.0,48.56,48.62,48.56,48.62,6874.0
2016-04-27 11:40:00,48.66,48.66,48.61,48.62,3276.0,48.66,48.66,48.61,48.62,3276.0
2016-04-27 11:45:00,48.62,48.62,48.53,48.56,6892.0,48.62,48.62,48.53,48.56,6892.0
2016-04-27 11:50:00,48.55,48.58,48.55,48.57,2832.0,48.55,48.58,48.55,48.57,2832.0
2016-04-27 11:55:00,48.55,48.61,48.54,48.58,4015.0,48.55,48.61,48.54,48.58,4015.0
2016-04-27 12:00:00,48.56,48.59,48.53,48.56,4588.0,48.56,48.59,48.53,48.56,4588.0
2016-04-27 12:05:00,48.56,48.6,48.56,48.59,1890.0,48.56,48.6,48.56,48.59,1890.0
2016-04-27 12:10:00,48.57,48.57,48.51,48.51,2200.0,48.57,48.57,48.51,48.51,2200.0
2016-04-27 12:15:00,48.49,48.51,48.45,48.46,3333.0,48.49,48.51,48.45,48.46,3333.0
2016-04-27 12:20:00,48.46,48.54,48.43,48.52,2000.0,48.46,48.54,48.43,48.52,2000.0
2016-04-27 12:25:00,48.51,48.51,48.46,48.47,2515.0,48.51,48.51,48.46,48.47,2515.0
2016-04-27 12:30:00,48.46,48.49,48.45,48.46,1800.0,48.46,48.49,48.45,48.46,1800.0
2016-04-27 12:35:00,48.46,48.51,48.46,48.51,2449.0,48.46,48.51,48.46,48.51,2449.0
2016-04-27 12:40:00,48.51,48.51,48.46,48.47,1700.0,48.51,48.51,48.46,48.47,1700.0
2016-04-27 12:45:00,48.46,48.47,48.44,48.47,3039.0,48.46,48.47,48.44,48.47,3039.0
2016-04-27 12:50:00,48.47,48.51,48.46,48.49,1830.0,48.47,48.51,48.46,48.49,1830.0
2016-04-27 12:55:00,48.48,48.49,48.46,48.46,3602.0,48.48,48.49,48.46,48.46,3602.0
2016-04-27 13:00:00,48.47,48.5,48.46,48.5,3945.0,48.47,48.5,48.46,48.5,3945.0
2016-04-27 13:05:00,48.5,48.5,48.44,48.44,1700.0,48.5,48.5,48.44,48.44,1700.0
2016-04-27 13:10:00,48.44,48.44,48.37,48.39,4400.0,48.44,48.44,48.37,48.39,4400.0
2016-04-27 13:15:00,48.39,48.46,48.38,48.45,4716.0,48.39,48.46,48.38,48.45,4716.0
2016-04-27 13:20:00,48.43,48.43,48.32,48.34,4200.0,48.43,48.43,48.32,48.34,4200.0
2016-04-27 13:25:00,48.34,48.35,48.29,48.3,5700.0,48.34,48.35,48.29,48.3,5700.0
2016-04-27 13:30:00,48.3,48.33,48.28,48.33,3730.0,48.3,48.33,48.28,48.33,3730.0
2016-04-27 13:35:00,48.33,48.38,48.32,48.32,2714.0,48.33,48.38,48.32,48.32,2714.0
2016-04-27 13:40:00,48.33,48.39,48.32,48.34,3900.0,48.33,48.39,48.32,48.34,3900.0
2016-04-27 13:45:00,48.35,48.4,48.34,48.4,4672.0,48.35,48.4,48.34,48.4,4672.0
2016-04-27 13:50:00,48.39,48.43,48.37,48.4,2200.0,48.39,48.43,48.37,48.4,2200.0
2016-04-27 13:55:00,48.38,48.38,48.35,48.37,2262.0,48.38,48.38,48.35,48.37,2262.0
2016-04-27 14:00:00,48.37,48.37,48.27,48.33,3409.0,48.37,48.37,48.27,48.33,3409.0
2016-04-27 14:05:00,48.33,48.47,48.33,48.47,2498.0,48.33,48.47,48.33,48.47,2498.0
2016-04-27 14:10:00,48.48,48.52,48.48,48.48,3267.0,48.48,48.52,48.48,48.48,3267.0
2016-04-27 14:15:00,48.5,48.52,48.47,48.52,2400.0,48.5,48.52,48.47,48.52,2400.0
2016-04-27 14:20:00,48.52,48.53,48.44,48.47,4219.0,48.52,48.53,48.44,48.47,4219.0
2016-04-27 14:25:00,48.48,48.51,48.45,48.49,2321.0,48.48,48.51,48.45,48.49,2321.0
2016-04-27 14:30:00,48.48,48.5,48.39,48.41,2800.0,48.48,48.5,48.39,48.41,2800.0
2016-04-27 14:35:00,48.39,48.45,48.39,48.41,3989.0,48.39,48.45,48.39,48.41,3989.0
2016-04-27 14:40:00,48.39,48.44,48.39,48.44,2600.0,48.39,48.44,48.39,48.44,2600.0
2016-04-27 14:45:00,48.45,48.5,48.45,48.5,2476.0,48.45,48.5,48.45,48.5,2476.0
2016-04-27 14:50:00,48.49,48.53,48.48,48.53,2800.0,48.49,48.53,48.48,48.53,2800.0
2016-04-27 14:55:00,48.53,48.53,48.48,48.52,3002.0,48.53,48.53,48.48,48.52,3002.0
2016-04-27 15:00:00,48.52,48.56,48.51,48.53,10542.0,48.52,48.56,48.51,48.53,10542.0
2016-04-27 15:05:00,48.53,48.54,48.51,48.52,8272.0,48.53,48.54,48.51,48.52,8272.0
2016-04-27 15:10:00,48.52,48.58,48.52,48.53,10960.0,48.52,48.58,48.52,48.53,10960.0
2016-04-27 15:15:00,48.53,48.63,48.52,48.63,4479.0,48.53,48.63,48.52,48.63,4479.0
2016-04-27 15:20:00,48.63,48.66,48.63,48.63,3455.0,48.63,48.66,48.63,48.63,3455.0
2016-04-27 15:25:00,48.64,48.64,48.58,48.62,3200.0,48.64,48.64,48.58,48.62,3200.0
2016-04-27 15:30:00,48.62,48.67,48.61,48.67,4700.0,48.62,48.67,48.61,48.67,4700.0
2016-04-27 15:35:00,48.66,48.67,48.64,48.67,3200.0,48.66,48.67,48.64,48.67,3200.0
2016-04-27 15:40:00,48.67,48.68,48.62,48.67,8673.0,48.67,48.68,48.62,48.67,8673.0
2016-04-27 15:45:00,48.67,48.69,48.64,48.69,9319.0,48.67,48.69,48.64,48.69,9319.0
2016-04-27 15:50:00,48.69,48.7,48.64,48.67,10562.0,48.69,48.7,48.64,48.67,10562.0
2016-04-27 15:55:00,48.66,48.66,48.6,48.61,17586.0,48.66,48.66,48.6,48.61,17586.0
2016-04-28 09:30:00,48.39,48.92,48.05,48.11,30448.0,48.39,48.92,48.05,48.11,30448.0
2016-04-28 09:35:00,48.11,48.42,48.08,48.39,4800.0,48.11,48.42,48.08,48.39,4800.0
2016-04-28 09:40:00,48.46,48.57,48.42,48.49,4928.0,48.46,48.57,48.42,48.49,4928.0
2016-04-28 09:45:00,48.51,48.65,48.48,48.58,8175.0,48.51,48.65,48.48,48.58,8175.0
2016-04-28 09:50:00,48.61,48.64,48.51,48.51,8723.0,48.61,48.64,48.51,48.51,8723.0
2016-04-28 09:55:00,48.49,48.5,48.42,48.42,4900.0,48.49,48.5,48.42,48.42,4900.0
2016-04-28 10:00:00,48.43,48.53,48.43,48.51,6355.0,48.43,48.53,48.43,48.51,6355.0
2016-04-28 10:05:00,48.5,48.54,48.46,48.46,5411.0,48.5,48.54,48.46,48.46,5411.0
2016-04-28 10:10:00,48.46,48.53,48.41,48.53,13400.0,48.46,48.53,48.41,48.53,13400.0
2016-04-28 10:15:00,48.5,48.54,48.47,48.49,3700.0,48.5,48.54,48.47,48.49,3700.0
2016-04-28 10:20:00,48.46,48.53,48.45,48.5,2553.0,48.46,48.53,48.45,48.5,2553.0
2016-04-28 10:25:00,48.56,48.58,48.51,48.52,3800.0,48.56,48.58,48.51,48.52,3800.0
2016-04-28 10:30:00,48.52,48.53,48.42,48.45,6400.0,48.52,48.53,48.42,48.45,6400.0
2016-04-28 10:35:00,48.47,48.53,48.45,48.52,4100.0,48.47,48.53,48.45,48.52,4100.0
2016-04-28 10:40:00,48.52,48.58,48.5,48.57,4200.0,48.52,48.58,48.5,48.57,4200.0
2016-04-28 10:45:00,48.56,48.71,48.56,48.69,3400.0,48.56,48.71,48.56,48.69,3400.0
2016-04-28 10:50:00,48.68,48.75,48.64,48.72,7321.0,48.68,48.75,48.64,48.72,7321.0
2016-04-28 10:55:00,48.72,48.77,48.72,48.77,3270.0,48.72,48.77,48.72,48.77,3270.0
2016-04-28 11:00:00,48.77,48.8,48.75,48.78,4808.0,48.77,48.8,48.75,48.78,4808.0
2016-04-28 11:05:00,48.76,48.8,48.76,48.77,5100.0,48.76,48.8,48.76,48.77,5100.0
2016-04-28 11:10:00,48.77,48.85,48.77,48.81,4200.0,48.77,48.85,48.77,48.81,4200.0
2016-04-28 11:15:00,48.81,48.82,48.73,48.8,9225.0,48.81,48.82,48.73,48.8,9225.0
2016-04-28 11:20:00,48.79,48.9,48.79,48.89,2897.0,48.79,48.9,48.79,48.89,2897.0
2016-04-28 11:25:00,48.88,48.9,48.86,48.89,3800.0,48.88,48.9,48.86,48.89,3800.0
2016-04-28 11:30:00,48.88,48.9,48.84,48.9,3900.0,48.88,48.9,48.84,48.9,3900.0
2016-04-28 11:35:00,48.88,48.92,48.88,48.9,5322.0,48.88,48.92,48.88,48.9,5322.0
2016-04-28 11:40:00,48.91,48.91,48.86,48.87,3017.0,48.91,48.91,48.86,48.87,3017.0
2016-04-28 11:45:00,48.89,48.92,48.86,48.86,1415.0,48.89,48.92,48.86,48.86,1415.0
2016-04-28 11:50:00,48.86,48.88,48.84,48.85,1900.0,48.86,48.88,48.84,48.85,1900.0
2016-04-28 11:55:00,48.84,48.84,48.79,48.82,3400.0,48.84,48.84,48.79,48.82,3400.0
2016-04-28 12:00:00,48.84,48.86,48.84,48.85,1600.0,48.84,48.86,48.84,48.85,1600.0
2016-04-28 12:05:00,48.82,48.82,48.79,48.82,1100.0,48.82,48.82,48.79,48.82,1100.0
2016-04-28 12:10:00,48.84,48.84,48.76,48.76,1500.0,48.84,48.84,48.76,48.76,1500.0
2016-04-28 12:15:00,48.76,48.8,48.75,48.75,2500.0,48.76,48.8,48.75,48.75,2500.0
2016-04-28 12:20:00,48.74,48.76,48.71,48.73,1900.0,48.74,48.76,48.71,48.73,1900.0
2016-04-28 12:25:00,48.72,48.72,48.69,48.71,1610.0,48.72,48.72,48.69,48.71,1610.0
2016-04-28 12:30:00,48.71,48.71,48.65,48.7,2300.0,48.71,48.71,48.65,48.7,2300.0
2016-04-28 12:35:00,48.7,48.7,48.63,48.65,2290.0,48.7,48.7,48.63,48.65,2290.0
2016-04-28 12:40:00,48.63,48.71,48.63,48.69,1700.0,48.63,48.71,48.63,48.69,1700.0
2016-04-28 12:45:00,48.7,48.72,48.68,48.68,1500.0,48.7,48.72,48.68,48.68,1500.0
2016-04-28 12:50:00,48.68,48.71,48.65,48.71,1131.0,48.68,48.71,48.65,48.71,1131.0
2016-04-28 12:55:00,48.71,48.74,48.7,48.73,3839.0,48.71,48.74,48.7,48.73,3839.0
2016-04-28 13:00:00,48.73,48.74,48.66,48.67,5100.0,48.73,48.74,48.66,48.67,5100.0
2016-04-28 13:05:00,48.67,48.69,48.62,48.68,6257.0,48.67,48.69,48.62,48.68,6257.0
2016-04-28 13:10:00,48.68,48.69,48.59,48.69,10700.0,48.68,48.69,48.59,48.69,10700.0
2016-04-28 13:15:00,48.7,48.71,48.55,48.63,12100.0,48.7,48.71,48.55,48.63,12100.0
2016-04-28 13:20:00,48.63,48.65,48.6,48.65,4100.0,48.63,48.65,48.6,48.65,4100.0
2016-04-28 13:25:00,48.66,48.74,48.65,48.74,3700.0,48.66,48.74,48.65,48.74,3700.0
2016-04-28 13:30:00,48.73,48.73,48.68,48.72,2600.0,48.73,48.73,48.68,48.72,2600.0
2016-04-28 13:35:00,48.71,48.72,48.68,48.7,2607.0,48.71,48.72,48.68,48.7,2607.0
2016-04-28 13:40:00,48.71,48.71,48.66,48.68,3424.0,48.71,48.71,48.66,48.68,3424.0
2016-04-28 13:45:00,48.63,48.68,48.63,48.66,1500.0,48.63,48.68,48.63,48.66,1500.0
2016-04-28 13:50:00,48.67,48.7,48.65,48.66,3618.0,48.67,48.7,48.65,48.66,3618.0
2016-04-28 13:55:00,48.66,48.66,48.56,48.57,2508.0,48.66,48.66,48.56,48.57,2508.0
2016-04-28 14:00:00,48.55,48.62,48.55,48.59,3400.0,48.55,48.62,48.55,48.59,3400.0
2016-04-28 14:05:00,48.6,48.64,48.59,48.64,1700.0,48.6,48.64,48.59,48.64,1700.0
2016-04-28 14:10:00,48.64,48.67,48.59,48.67,2833.0,48.64,48.67,48.59,48.67,2833.0
2016-04-28 14:15:00,48.65,48.66,48.62,48.64,3684.0,48.65,48.66,48.62,48.64,3684.0
2016-04-28 14:20:00,48.59,48.61,48.53,48.61,2800.0,48.59,48.61,48.53,48.61,2800.0
2016-04-28 14:25:00,48.58,48.63,48.58,48.63,2200.0,48.58,48.63,48.58,48.63,2200.0
2016-04-28 14:30:00,48.62,48.62,48.57,48.57,1654.0,48.62,48.62,48.57,48.57,1654.0
2016-04-28 14:35:00,48.61,48.61,48.57,48.59,1400.0,48.61,48.61,48.57,48.59,1400.0
2016-04-28 14:40:00,48.58,48.6,48.56,48.56,2150.0,48.58,48.6,48.56,48.56,2150.0
2016-04-28 14:45:00,48.56,48.56,48.47,48.5,1600.0,48.56,48.56,48.47,48.5,1600.0
2016-04-28 14:50:00,48.52,48.52,48.46,48.51,2725.0,48.52,48.52,48.46,48.51,2725.0
2016-04-28 14:55:00,48.5,48.5,48.44,48.5,1600.0,48.5,48.5,48.44,48.5,1600.0
2016-04-28 15:00:00,48.49,48.49,48.43,48.45,2400.0,48.49,48.49,48.43,48.45,2400.0
2016-04-28 15:05:00,48.45,48.45,48.37,48.37,4100.0,48.45,48.45,48.37,48.37,4100.0
2016-04-28 15:10:00,48.37,48.39,48.31,48.32,4479.0,48.37,48.39,48.31,48.32,4479.0
2016-04-28 15:15:00,48.29,48.34,48.27,48.27,7264.0,48.29,48.34,48.27,48.27,7264.0
2016-04-28 15:20:00,48.28,48.38,48.26,48.35,42764.0,48.28,48.38,48.26,48.35,42764.0
2016-04-28 15:25:00,48.33,48.35,48.21,48.22,11900.0,48.33,48.35,48.21,48.22,11900.0
2016-04-28 15:30:00,48.21,48.27,48.21,48.25,7423.0,48.21,48.27,48.21,48.25,7423.0
2016-04-28 15:35:00,48.25,48.29,48.23,48.26,5569.0,48.25,48.29,48.23,48.26,5569.0
2016-04-28 15:40:00,48.25,48.32,48.25,48.32,8903.0,48.25,48.32,48.25,48.32,8903.0
2016-04-28 15:45:00,48.32,48.36,48.28,48.29,6057.0,48.32,48.36,48.28,48.29,6057.0
2016-04-28 15:50:00,48.27,48.29,48.18,48.21,10766.0,48.27,48.29,48.18,48.21,10766.0
2016-04-28 15:55:00,48.22,48.27,48.16,48.25,24116.0,48.22,48.27,48.16,48.25,24116.0
2016-04-29 09:30:00,48.08,48.08,48.08,48.08,2713.0,48.08,48.08,48.08,48.08,2713.0
2016-04-29 09:35:00,48.06,48.13,48.02,48.1,7114.0,48.06,48.13,48.02,48.1,7114.0
2016-04-29 09:40:00,48.14,48.14,47.85,47.91,3200.0,48.14,48.14,47.85,47.91,3200.0
2016-04-29 09:45:00,47.88,47.88,47.81,47.83,3200.0,47.88,47.88,47.81,47.83,3200.0
2016-04-29 09:50:00,47.78,47.89,47.78,47.89,3821.0,47.78,47.89,47.78,47.89,3821.0
2016-04-29 09:55:00,47.91,47.92,47.88,47.91,2200.0,47.91,47.92,47.88,47.91,2200.0
2016-04-29 10:00:00,47.87,47.87,47.77,47.85,1200.0,47.87,47.87,47.77,47.85,1200.0
2016-04-29 10:05:00,47.83,47.83,47.75,47.77,1540.0,47.83,47.83,47.75,47.77,1540.0
2016-04-29 10:10:00,47.84,47.9,47.79,47.8,2596.0,47.84,47.9,47.79,47.8,2596.0
2016-04-29 10:15:00,47.81,47.81,47.67,47.68,10474.0,47.81,47.81,47.67,47.68,10474.0
2016-04-29 10:20:00,47.69,47.76,47.69,47.74,8911.0,47.69,47.76,47.69,47.74,8911.0
2016-04-29 10:25:00,47.74,47.74,47.63,47.71,4300.0,47.74,47.74,47.63,47.71,4300.0
2016-04-29 10:30:00,47.7,47.73,47.68,47.71,5972.0,47.7,47.73,47.68,47.71,5972.0
2016-04-29 10:35:00,47.73,47.89,47.73,47.87,6353.0,47.73,47.89,47.73,47.87,6353.0
2016-04-29 10:40:00,47.87,47.88,47.79,47.83,4709.0,47.87,47.88,47.79,47.83,4709.0
2016-04-29 10:45:00,47.83,47.83,47.71,47.72,3135.0,47.83,47.83,47.71,47.72,3135.0
2016-04-29 10:50:00,47.73,47.73,47.56,47.59,5145.0,47.73,47.73,47.56,47.59,5145.0
2016-04-29 10:55:00,47.58,47.61,47.56,47.6,3100.0,47.58,47.61,47.56,47.6,3100.0
2016-04-29 11:00:00,47.57,47.57,47.48,47.5,4642.0,47.57,47.57,47.48,47.5,4642.0
2016-04-29 11:05:00,47.5,47.57,47.5,47.55,2088.0,47.5,47.57,47.5,47.55,2088.0
2016-04-29 11:10:00,47.54,47.54,47.47,47.48,12688.0,47.54,47.54,47.47,47.48,12688.0
2016-04-29 11:15:00,47.48,47.48,47.39,47.39,11581.0,47.48,47.48,47.39,47.39,11581.0
2016-04-29 11:20:00,47.4,47.4,47.29,47.32,9500.0,47.4,47.4,47.29,47.32,9500.0
2016-04-29 11:25:00,47.31,47.35,47.28,47.28,5780.0,47.31,47.35,47.28,47.28,5780.0
2016-04-29 11:30:00,47.29,47.4,47.28,47.28,33521.0,47.29,47.4,47.28,47.28,33521.0
2016-04-29 11:35:00,47.29,47.29,47.21,47.29,10065.0,47.29,47.29,47.21,47.29,10065.0
2016-04-29 11:40:00,47.28,47.3,47.26,47.28,2700.0,47.28,47.3,47.26,47.28,2700.0
2016-04-29 11:45:00,47.28,47.33,47.24,47.31,15091.0,47.28,47.33,47.24,47.31,15091.0
2016-04-29 11:50:00,47.31,47.4,47.27,47.39,27609.0,47.31,47.4,47.27,47.39,27609.0
2016-04-29 11:55:00,47.4,47.41,47.37,47.38,15149.0,47.4,47.41,47.37,47.38,15149.0
2016-04-29 12:00:00,47.38,47.4,47.35,47.38,9279.0,47.38,47.4,47.35,47.38,9279.0
2016-04-29 12:05:00,47.39,47.47,47.38,47.44,5346.0,47.39,47.47,47.38,47.44,5346.0
2016-04-29 12:10:00,47.43,47.46,47.4,47.4,5048.0,47.43,47.46,47.4,47.4,5048.0
2016-04-29 12:15:00,47.41,47.47,47.41,47.46,5979.0,47.41,47.47,47.41,47.46,5979.0
2016-04-29 12:20:00,47.46,47.47,47.4,47.4,10771.0,47.46,47.47,47.4,47.4,10771.0
2016-04-29 12:25:00,47.4,47.41,47.38,47.39,5351.0,47.4,47.41,47.38,47.39,5351.0
2016-04-29 12:30:00,47.38,47.42,47.38,47.42,2700.0,47.38,47.42,47.38,47.42,2700.0
2016-04-29 12:35:00,47.42,47.42,47.38,47.41,2964.0,47.42,47.42,47.38,47.41,2964.0
2016-04-29 12:40:00,47.41,47.41,47.35,47.35,2801.0,47.41,47.41,47.35,47.35,2801.0
2016-04-29 12:45:00,47.37,47.39,47.35,47.38,4692.0,47.37,47.39,47.35,47.38,4692.0
2016-04-29 12:50:00,47.39,47.4,47.37,47.39,13622.0,47.39,47.4,47.37,47.39,13622.0
2016-04-29 12:55:00,47.39,47.41,47.38,47.4,3678.0,47.39,47.41,47.38,47.4,3678.0
2016-04-29 13:00:00,47.4,47.44,47.4,47.43,4181.0,47.4,47.44,47.4,47.43,4181.0
2016-04-29 13:05:00,47.43,47.43,47.39,47.42,8071.0,47.43,47.43,47.39,47.42,8071.0
2016-04-29 13:10:00,47.42,47.43,47.41,47.43,12322.0,47.42,47.43,47.41,47.43,12322.0
2016-04-29 13:15:00,47.43,47.49,47.43,47.49,7400.0,47.43,47.49,47.43,47.49,7400.0
2016-04-29 13:20:00,47.5,47.56,47.49,47.56,3424.0,47.5,47.56,47.49,47.56,3424.0
2016-04-29 13:25:00,47.55,47.58,47.55,47.57,2635.0,47.55,47.58,47.55,47.57,2635.0
2016-04-29 13:30:00,47.58,47.58,47.54,47.54,3961.0,47.58,47.58,47.54,47.54,3961.0
2016-04-29 13:35:00,47.54,47.56,47.5,47.5,8442.0,47.54,47.56,47.5,47.5,8442.0
2016-04-29 13:40:00,47.5,47.5,47.47,47.47,5152.0,47.5,47.5,47.47,47.47,5152.0
2016-04-29 13:45:00,47.48,47.51,47.47,47.48,7556.0,47.48,47.51,47.47,47.48,7556.0
2016-04-29 13:50:00,47.49,47.5,47.49,47.5,3739.0,47.49,47.5,47.49,47.5,3739.0
2016-04-29 13:55:00,47.48,47.48,47.42,47.42,1510.0,47.48,47.48,47.42,47.42,1510.0
2016-04-29 14:00:00,47.41,47.49,47.41,47.49,4255.0,47.41,47.49,47.41,47.49,4255.0
2016-04-29 14:05:00,47.49,47.5,47.43,47.44,3338.0,47.49,47.5,47.43,47.44,3338.0
2016-04-29 14:10:00,47.43,47.43,47.38,47.38,2496.0,47.43,47.43,47.38,47.38,2496.0
2016-04-29 14:15:00,47.38,47.41,47.33,47.41,5635.0,47.38,47.41,47.33,47.41,5635.0
2016-04-29 14:20:00,47.4,47.42,47.39,47.41,2858.0,47.4,47.42,47.39,47.41,2858.0
2016-04-29 14:25:00,47.4,47.41,47.36,47.39,3700.0,47.4,47.41,47.36,47.39,3700.0
2016-04-29 14:30:00,47.39,47.41,47.38,47.41,5094.0,47.39,47.41,47.38,47.41,5094.0
2016-04-29 14:35:00,47.41,47.41,47.36,47.37,4450.0,47.41,47.41,47.36,47.37,4450.0
2016-04-29 14:40:00,47.36,47.38,47.34,47.34,3105.0,47.36,47.38,47.34,47.34,3105.0
2016-04-29 14:45:00,47.34,47.37,47.32,47.37,8800.0,47.34,47.37,47.32,47.37,8800.0
2016-04-29 14:50:00,47.37,47.37,47.34,47.35,9635.0,47.37,47.37,47.34,47.35,9635.0
2016-04-29 14:55:00,47.35,47.35,47.27,47.3,15372.0,47.35,47.35,47.27,47.3,15372.0
2016-04-29 15:00:00,47.28,47.34,47.27,47.32,6100.0,47.28,47.34,47.27,47.32,6100.0
2016-04-29 15:05:00,47.32,47.38,47.31,47.38,19998.0,47.32,47.38,47.31,47.38,19998.0
2016-04-29 15:10:00,47.38,47.4,47.36,47.39,15878.0,47.38,47.4,47.36,47.39,15878.0
2016-04-29 15:15:00,47.39,47.39,47.37,47.37,30885.0,47.39,47.39,47.37,47.37,30885.0
2016-04-29 15:20:00,47.38,47.4,47.36,47.39,21792.0,47.38,47.4,47.36,47.39,21792.0
2016-04-29 15:25:00,47.39,47.39,47.36,47.36,5224.0,47.39,47.39,47.36,47.36,5224.0
2016-04-29 15:30:00,47.36,47.42,47.35,47.42,17469.0,47.36,47.42,47.35,47.42,17469.0
2016-04-29 15:35:00,47.43,47.45,47.41,47.42,12926.0,47.43,47.45,47.41,47.42,12926.0
2016-04-29 15:40:00,47.42,47.47,47.42,47.46,17141.0,47.42,47.47,47.42,47.46,17141.0
2016-04-29 15:45:00,47.46,47.52,47.46,47.47,13539.0,47.46,47.52,47.46,47.47,13539.0
2016-04-29 15:50:00,47.48,47.54,47.47,47.53,81196.0,47.48,47.54,47.47,47.53,81196.0
2016-04-29 15:55:00,47.54,47.57,47.47,47.52,143912.0,47.54,47.57,47.47,47.52,143912.0
2016-05-02 09:30:00,47.52,47.7,47.52,47.68,6105.0,47.52,47.7,47.52,47.68,6105.0
2016-05-02 09:35:00,47.69,47.85,47.6,47.85,6344.0,47.69,47.85,47.6,47.85,6344.0
2016-05-02 09:40:00,47.87,48.04,47.82,48.04,6505.0,47.87,48.04,47.82,48.04,6505.0
2016-05-02 09:45:00,48.04,48.07,47.87,47.92,5400.0,48.04,48.07,47.87,47.92,5400.0
2016-05-02 09:50:00,47.9,48.0,47.88,47.97,2673.0,47.9,48.0,47.88,47.97,2673.0
2016-05-02 09:55:00,47.96,47.96,47.87,47.88,4145.0,47.96,47.96,47.87,47.88,4145.0
2016-05-02 10:00:00,47.88,47.92,47.83,47.86,6138.0,47.88,47.92,47.83,47.86,6138.0
2016-05-02 10:05:00,47.88,48.01,47.85,48.01,5012.0,47.88,48.01,47.85,48.01,5012.0
2016-05-02 10:10:00,48.01,48.04,47.97,48.01,2000.0,48.01,48.04,47.97,48.01,2000.0
2016-05-02 10:15:00,48.02,48.08,47.99,48.06,4124.0,48.02,48.08,47.99,48.06,4124.0
2016-05-02 10:20:00,48.06,48.07,47.96,48.01,4650.0,48.06,48.07,47.96,48.01,4650.0
2016-05-02 10:25:00,48.01,48.08,48.0,48.0,2700.0,48.01,48.08,48.0,48.0,2700.0
2016-05-02 10:30:00,48.04,48.11,48.04,48.11,1981.0,48.04,48.11,48.04,48.11,1981.0
2016-05-02 10:35:00,48.09,48.09,47.9,47.9,4300.0,48.09,48.09,47.9,47.9,4300.0
2016-05-02 10:40:00,47.92,47.94,47.89,47.91,2400.0,47.92,47.94,47.89,47.91,2400.0
2016-05-02 10:45:00,47.94,48.07,47.94,48.07,2100.0,47.94,48.07,47.94,48.07,2100.0
2016-05-02 10:50:00,48.04,48.06,47.92,47.94,2758.0,48.04,48.06,47.92,47.94,2758.0
2016-05-02 10:55:00,47.95,47.97,47.92,47.95,3651.0,47.95,47.97,47.92,47.95,3651.0
2016-05-02 11:00:00,47.94,47.97,47.91,47.92,4384.0,47.94,47.97,47.91,47.92,4384.0
2016-05-02 11:05:00,47.92,47.98,47.91,47.98,2200.0,47.92,47.98,47.91,47.98,2200.0
2016-05-02 11:10:00,48.03,48.09,48.03,48.07,2800.0,48.03,48.09,48.03,48.07,2800.0
2016-05-02 11:15:00,48.09,48.09,48.01,48.05,7083.0,48.09,48.09,48.01,48.05,7083.0
2016-05-02 11:20:00,48.07,48.08,48.01,48.08,6014.0,48.07,48.08,48.01,48.08,6014.0
2016-05-02 11:25:00,48.08,48.1,48.03,48.1,6424.0,48.08,48.1,48.03,48.1,6424.0
2016-05-02 11:30:00,48.15,48.15,48.08,48.11,4203.0,48.15,48.15,48.08,48.11,4203.0
2016-05-02 11:35:00,48.12,48.21,48.07,48.21,3197.0,48.12,48.21,48.07,48.21,3197.0
2016-05-02 11:40:00,48.19,48.19,48.12,48.13,4316.0,48.19,48.19,48.12,48.13,4316.0
2016-05-02 11:45:00,48.12,48.13,48.07,48.13,3700.0,48.12,48.13,48.07,48.13,3700.0
2016-05-02 11:50:00,48.13,48.15,48.05,48.15,3967.0,48.13,48.15,48.05,48.15,3967.0
2016-05-02 11:55:00,48.15,48.18,48.08,48.09,4305.0,48.15,48.18,48.08,48.09,4305.0
2016-05-02 12:00:00,48.09,48.12,48.05,48.12,3639.0,48.09,48.12,48.05,48.12,3639.0
2016-05-02 12:05:00,48.12,48.16,48.12,48.16,4605.0,48.12,48.16,48.12,48.16,4605.0
2016-05-02 12:10:00,48.13,48.17,48.11,48.12,3968.0,48.13,48.17,48.11,48.12,3968.0
2016-05-02 12:15:00,48.12,48.13,48.11,48.12,3111.0,48.12,48.13,48.11,48.12,3111.0
2016-05-02 12:20:00,48.13,48.16,48.13,48.15,4802.0,48.13,48.16,48.13,48.15,4802.0
2016-05-02 12:25:00,48.16,48.18,48.13,48.14,3600.0,48.16,48.18,48.13,48.14,3600.0
2016-05-02 12:30:00,48.13,48.2,48.12,48.2,5474.0,48.13,48.2,48.12,48.2,5474.0
2016-05-02 12:35:00,48.19,48.2,48.17,48.2,4862.0,48.19,48.2,48.17,48.2,4862.0
2016-05-02 12:40:00,48.19,48.24,48.18,48.23,6605.0,48.19,48.24,48.18,48.23,6605.0
2016-05-02 12:45:00,48.24,48.27,48.24,48.27,2500.0,48.24,48.27,48.24,48.27,2500.0
2016-05-02 12:50:00,48.26,48.26,48.23,48.26,8216.0,48.26,48.26,48.23,48.26,8216.0
2016-05-02 12:55:00,48.26,48.3,48.21,48.25,6810.0,48.26,48.3,48.21,48.25,6810.0
2016-05-02 13:00:00,48.27,48.27,48.25,48.25,2950.0,48.27,48.27,48.25,48.25,2950.0
2016-05-02 13:05:00,48.25,48.27,48.22,48.22,6036.0,48.25,48.27,48.22,48.22,6036.0
2016-05-02 13:10:00,48.21,48.38,48.21,48.37,5715.0,48.21,48.38,48.21,48.37,5715.0
2016-05-02 13:15:00,48.38,48.39,48.33,48.33,3916.0,48.38,48.39,48.33,48.33,3916.0
2016-05-02 13:20:00,48.34,48.39,48.33,48.34,3267.0,48.34,48.39,48.33,48.34,3267.0
2016-05-02 13:25:00,48.35,48.38,48.35,48.38,2129.0,48.35,48.38,48.35,48.38,2129.0
2016-05-02 13:30:00,48.39,48.39,48.34,48.36,3300.0,48.39,48.39,48.34,48.36,3300.0
2016-05-02 13:35:00,48.36,48.37,48.34,48.34,3400.0,48.36,48.37,48.34,48.34,3400.0
2016-05-02 13:40:00,48.35,48.4,48.35,48.39,2500.0,48.35,48.4,48.35,48.39,2500.0
2016-05-02 13:45:00,48.39,48.43,48.35,48.39,7728.0,48.39,48.43,48.35,48.39,7728.0
2016-05-02 13:50:00,48.39,48.43,48.38,48.42,4095.0,48.39,48.43,48.38,48.42,4095.0
2016-05-02 13:55:00,48.43,48.43,48.4,48.41,4699.0,48.43,48.43,48.4,48.41,4699.0
2016-05-02 14:00:00,48.42,48.44,48.39,48.44,2399.0,48.42,48.44,48.39,48.44,2399.0
2016-05-02 14:05:00,48.44,48.52,48.43,48.51,9746.0,48.44,48.52,48.43,48.51,9746.0
2016-05-02 14:10:00,48.5,48.54,48.48,48.5,15318.0,48.5,48.54,48.48,48.5,15318.0
2016-05-02 14:15:00,48.52,48.56,48.51,48.55,5917.0,48.52,48.56,48.51,48.55,5917.0
2016-05-02 14:20:00,48.55,48.58,48.54,48.57,4798.0,48.55,48.58,48.54,48.57,4798.0
2016-05-02 14:25:00,48.57,48.61,48.57,48.61,14970.0,48.57,48.61,48.57,48.61,14970.0
2016-05-02 14:30:00,48.61,48.62,48.59,48.61,8510.0,48.61,48.62,48.59,48.61,8510.0
2016-05-02 14:35:00,48.62,48.63,48.6,48.61,5342.0,48.62,48.63,48.6,48.61,5342.0
2016-05-02 14:40:00,48.6,48.64,48.6,48.61,7964.0,48.6,48.64,48.6,48.61,7964.0
2016-05-02 14:45:00,48.61,48.69,48.6,48.67,8163.0,48.61,48.69,48.6,48.67,8163.0
2016-05-02 14:50:00,48.67,48.7,48.63,48.63,7700.0,48.67,48.7,48.63,48.63,7700.0
2016-05-02 14:55:00,48.63,48.69,48.62,48.64,7540.0,48.63,48.69,48.62,48.64,7540.0
2016-05-02 15:00:00,48.64,48.68,48.63,48.67,15274.0,48.64,48.68,48.63,48.67,15274.0
2016-05-02 15:05:00,48.68,48.69,48.65,48.68,6759.0,48.68,48.69,48.65,48.68,6759.0
2016-05-02 15:10:00,48.69,48.71,48.67,48.69,6637.0,48.69,48.71,48.67,48.69,6637.0
2016-05-02 15:15:00,48.69,48.7,48.68,48.7,7200.0,48.69,48.7,48.68,48.7,7200.0
2016-05-02 15:20:00,48.7,48.72,48.69,48.72,7032.0,48.7,48.72,48.69,48.72,7032.0
2016-05-02 15:25:00,48.73,48.73,48.7,48.72,11064.0,48.73,48.73,48.7,48.72,11064.0
2016-05-02 15:30:00,48.71,48.71,48.6,48.61,10806.0,48.71,48.71,48.6,48.61,10806.0
2016-05-02 15:35:00,48.61,48.72,48.61,48.71,12005.0,48.61,48.72,48.61,48.71,12005.0
2016-05-02 15:40:00,48.7,48.79,48.69,48.77,21776.0,48.7,48.79,48.69,48.77,21776.0
2016-05-02 15:45:00,48.77,48.81,48.76,48.79,23123.0,48.77,48.81,48.76,48.79,23123.0
2016-05-02 15:50:00,48.79,48.79,48.71,48.74,33637.0,48.79,48.79,48.71,48.74,33637.0
2016-05-02 15:55:00,48.73,48.75,48.64,48.66,87239.0,48.73,48.75,48.64,48.66,87239.0
2016-05-03 09:30:00,48.28,48.48,47.95,48.11,5863.0,48.28,48.48,47.95,48.11,5863.0
2016-05-03 09:35:00,48.34,48.41,48.19,48.4,5538.0,48.34,48.41,48.19,48.4,5538.0
2016-05-03 09:40:00,48.38,48.47,48.27,48.37,4700.0,48.38,48.47,48.27,48.37,4700.0
2016-05-03 09:45:00,48.4,48.4,48.21,48.27,4023.0,48.4,48.4,48.21,48.27,4023.0
2016-05-03 09:50:00,48.24,48.31,48.19,48.25,5951.0,48.24,48.31,48.19,48.25,5951.0
2016-05-03 09:55:00,48.24,48.27,48.22,48.27,2913.0,48.24,48.27,48.22,48.27,2913.0
2016-05-03 10:00:00,48.26,48.27,48.06,48.1,12592.0,48.26,48.27,48.06,48.1,12592.0
2016-05-03 10:05:00,48.1,48.18,48.09,48.17,3746.0,48.1,48.18,48.09,48.17,3746.0
2016-05-03 10:10:00,48.17,48.18,48.11,48.18,3944.0,48.17,48.18,48.11,48.18,3944.0
2016-05-03 10:15:00,48.18,48.29,48.13,48.29,3600.0,48.18,48.29,48.13,48.29,3600.0
2016-05-03 10:20:00,48.31,48.34,48.25,48.25,2600.0,48.31,48.34,48.25,48.25,2600.0
2016-05-03 10:25:00,48.3,48.33,48.29,48.29,1400.0,48.3,48.33,48.29,48.29,1400.0
2016-05-03 10:30:00,48.3,48.3,48.26,48.26,1500.0,48.3,48.3,48.26,48.26,1500.0
2016-05-03 10:35:00,48.26,48.26,48.2,48.21,1600.0,48.26,48.26,48.2,48.21,1600.0
2016-05-03 10:40:00,48.24,48.24,48.16,48.21,5395.0,48.24,48.24,48.16,48.21,5395.0
2016-05-03 10:45:00,48.21,48.23,48.17,48.22,1600.0,48.21,48.23,48.17,48.22,1600.0
2016-05-03 10:50:00,48.19,48.22,48.17,48.17,1100.0,48.19,48.22,48.17,48.17,1100.0
2016-05-03 10:55:00,48.16,48.19,48.16,48.16,1284.0,48.16,48.19,48.16,48.16,1284.0
2016-05-03 11:00:00,48.18,48.29,48.16,48.29,3100.0,48.18,48.29,48.16,48.29,3100.0
2016-05-03 11:05:00,48.29,48.31,48.19,48.3,5598.0,48.29,48.31,48.19,48.3,5598.0
2016-05-03 11:10:00,48.3,48.34,48.25,48.31,5344.0,48.3,48.34,48.25,48.31,5344.0
2016-05-03 11:15:00,48.31,48.32,48.25,48.26,2600.0,48.31,48.32,48.25,48.26,2600.0
2016-05-03 11:20:00,48.23,48.3,48.23,48.27,5122.0,48.23,48.3,48.23,48.27,5122.0
2016-05-03 11:25:00,48.26,48.31,48.22,48.22,5377.0,48.26,48.31,48.22,48.22,5377.0
2016-05-03 11:30:00,48.18,48.21,48.15,48.16,2900.0,48.18,48.21,48.15,48.16,2900.0
2016-05-03 11:35:00,48.16,48.18,48.15,48.16,5206.0,48.16,48.18,48.15,48.16,5206.0
2016-05-03 11:40:00,48.16,48.17,48.1,48.16,3900.0,48.16,48.17,48.1,48.16,3900.0
2016-05-03 11:45:00,48.17,48.27,48.15,48.27,2700.0,48.17,48.27,48.15,48.27,2700.0
2016-05-03 11:50:00,48.29,48.33,48.28,48.31,1300.0,48.29,48.33,48.28,48.31,1300.0
2016-05-03 11:55:00,48.31,48.32,48.27,48.3,3076.0,48.31,48.32,48.27,48.3,3076.0
2016-05-03 12:00:00,48.28,48.29,48.24,48.24,1900.0,48.28,48.29,48.24,48.24,1900.0
2016-05-03 12:05:00,48.25,48.25,48.21,48.23,2400.0,48.25,48.25,48.21,48.23,2400.0
2016-05-03 12:10:00,48.22,48.22,48.18,48.18,2305.0,48.22,48.22,48.18,48.18,2305.0
2016-05-03 12:15:00,48.19,48.26,48.19,48.25,2000.0,48.19,48.26,48.19,48.25,2000.0
2016-05-03 12:20:00,48.27,48.27,48.23,48.27,5100.0,48.27,48.27,48.23,48.27,5100.0
2016-05-03 12:25:00,48.27,48.28,48.25,48.27,1637.0,48.27,48.28,48.25,48.27,1637.0
2016-05-03 12:30:00,48.27,48.31,48.27,48.31,3838.0,48.27,48.31,48.27,48.31,3838.0
2016-05-03 12:35:00,48.31,48.33,48.3,48.33,8473.0,48.31,48.33,48.3,48.33,8473.0
2016-05-03 12:40:00,48.33,48.41,48.32,48.41,12183.0,48.33,48.41,48.32,48.41,12183.0
2016-05-03 12:45:00,48.41,48.42,48.39,48.42,6485.0,48.41,48.42,48.39,48.42,6485.0
2016-05-03 12:50:00,48.44,48.48,48.44,48.45,9394.0,48.44,48.48,48.44,48.45,9394.0
2016-05-03 12:55:00,48.44,48.48,48.41,48.41,4900.0,48.44,48.48,48.41,48.41,4900.0
2016-05-03 13:00:00,48.42,48.42,48.39,48.41,3900.0,48.42,48.42,48.39,48.41,3900.0
2016-05-03 13:05:00,48.4,48.45,48.37,48.45,4989.0,48.4,48.45,48.37,48.45,4989.0
2016-05-03 13:10:00,48.45,48.48,48.44,48.44,1700.0,48.45,48.48,48.44,48.44,1700.0
2016-05-03 13:15:00,48.43,48.46,48.43,48.46,2800.0,48.43,48.46,48.43,48.46,2800.0
2016-05-03 13:20:00,48.48,48.51,48.46,48.47,13003.0,48.48,48.51,48.46,48.47,13003.0
2016-05-03 13:25:00,48.47,48.49,48.45,48.47,2687.0,48.47,48.49,48.45,48.47,2687.0
2016-05-03 13:30:00,48.48,48.52,48.47,48.48,3131.0,48.48,48.52,48.47,48.48,3131.0
2016-05-03 13:35:00,48.48,48.5,48.45,48.49,5190.0,48.48,48.5,48.45,48.49,5190.0
2016-05-03 13:40:00,48.5,48.53,48.49,48.51,2700.0,48.5,48.53,48.49,48.51,2700.0
2016-05-03 13:45:00,48.51,48.51,48.5,48.51,1800.0,48.51,48.51,48.5,48.51,1800.0
2016-05-03 13:50:00,48.51,48.6,48.51,48.58,5251.0,48.51,48.6,48.51,48.58,5251.0
2016-05-03 13:55:00,48.58,48.58,48.56,48.57,6224.0,48.58,48.58,48.56,48.57,6224.0
2016-05-03 14:00:00,48.57,48.58,48.52,48.52,3480.0,48.57,48.58,48.52,48.52,3480.0
2016-05-03 14:05:00,48.51,48.51,48.45,48.46,3427.0,48.51,48.51,48.45,48.46,3427.0
2016-05-03 14:10:00,48.46,48.49,48.39,48.39,3770.0,48.46,48.49,48.39,48.39,3770.0
2016-05-03 14:15:00,48.41,48.42,48.33,48.33,3013.0,48.41,48.42,48.33,48.33,3013.0
2016-05-03 14:20:00,48.33,48.4,48.33,48.4,3400.0,48.33,48.4,48.33,48.4,3400.0
2016-05-03 14:25:00,48.4,48.4,48.37,48.38,3200.0,48.4,48.4,48.37,48.38,3200.0
2016-05-03 14:30:00,48.4,48.41,48.38,48.4,7599.0,48.4,48.41,48.38,48.4,7599.0
2016-05-03 14:35:00,48.41,48.46,48.41,48.46,3217.0,48.41,48.46,48.41,48.46,3217.0
2016-05-03 14:40:00,48.45,48.45,48.42,48.43,1900.0,48.45,48.45,48.42,48.43,1900.0
2016-05-03 14:45:00,48.43,48.45,48.42,48.42,3295.0,48.43,48.45,48.42,48.42,3295.0
2016-05-03 14:50:00,48.41,48.42,48.38,48.39,9689.0,48.41,48.42,48.38,48.39,9689.0
2016-05-03 14:55:00,48.4,48.4,48.37,48.38,3719.0,48.4,48.4,48.37,48.38,3719.0
2016-05-03 15:00:00,48.38,48.4,48.37,48.39,9883.0,48.38,48.4,48.37,48.39,9883.0
2016-05-03 15:05:00,48.4,48.4,48.38,48.39,3486.0,48.4,48.4,48.38,48.39,3486.0
2016-05-03 15:10:00,48.39,48.39,48.32,48.32,3725.0,48.39,48.39,48.32,48.32,3725.0
2016-05-03 15:15:00,48.33,48.33,48.31,48.33,5452.0,48.33,48.33,48.31,48.33,5452.0
2016-05-03 15:20:00,48.33,48.35,48.3,48.33,13196.0,48.33,48.35,48.3,48.33,13196.0
2016-05-03 15:25:00,48.33,48.41,48.33,48.35,5432.0,48.33,48.41,48.33,48.35,5432.0
2016-05-03 15:30:00,48.34,48.36,48.32,48.33,9149.0,48.34,48.36,48.32,48.33,9149.0
2016-05-03 15:35:00,48.33,48.33,48.31,48.32,6651.0,48.33,48.33,48.31,48.32,6651.0
2016-05-03 15:40:00,48.32,48.33,48.26,48.28,7846.0,48.32,48.33,48.26,48.28,7846.0
2016-05-03 15:45:00,48.29,48.39,48.29,48.38,5200.0,48.29,48.39,48.29,48.38,5200.0
2016-05-03 15:50:00,48.38,48.39,48.34,48.35,8678.0,48.38,48.39,48.34,48.35,8678.0
2016-05-03 15:55:00,48.36,48.38,48.3,48.31,26071.0,48.36,48.38,48.3,48.31,26071.0
2016-05-04 09:30:00,48.2,48.2,48.2,48.2,6166.0,48.2,48.2,48.2,48.2,6166.0
2016-05-04 09:35:00,48.03,48.08,47.97,48.08,3410.0,48.03,48.08,47.97,48.08,3410.0
2016-05-04 09:40:00,48.07,48.07,47.95,47.95,4020.0,48.07,48.07,47.95,47.95,4020.0
2016-05-04 09:45:00,47.94,48.03,47.93,48.03,1110.0,47.94,48.03,47.93,48.03,1110.0
2016-05-04 09:50:00,48.09,48.09,47.99,47.99,2700.0,48.09,48.09,47.99,47.99,2700.0
2016-05-04 09:55:00,48.04,48.07,48.02,48.02,1300.0,48.04,48.07,48.02,48.02,1300.0
2016-05-04 10:00:00,48.08,48.13,48.04,48.11,1200.0,48.08,48.13,48.04,48.11,1200.0
2016-05-04 10:05:00,48.09,48.09,47.96,47.96,1300.0,48.09,48.09,47.96,47.96,1300.0
2016-05-04 10:10:00,48.02,48.13,48.02,48.09,2750.0,48.02,48.13,48.02,48.09,2750.0
2016-05-04 10:15:00,48.07,48.13,48.02,48.02,2800.0,48.07,48.13,48.02,48.02,2800.0
2016-05-04 10:20:00,48.01,48.05,47.95,47.95,1200.0,48.01,48.05,47.95,47.95,1200.0
2016-05-04 10:25:00,47.93,47.96,47.91,47.92,2100.0,47.93,47.96,47.91,47.92,2100.0
2016-05-04 10:30:00,47.95,48.03,47.9,48.03,3300.0,47.95,48.03,47.9,48.03,3300.0
2016-05-04 10:35:00,47.98,48.01,47.96,48.01,1200.0,47.98,48.01,47.96,48.01,1200.0
2016-05-04 10:40:00,47.99,47.99,47.96,47.96,1300.0,47.99,47.99,47.96,47.96,1300.0
2016-05-04 10:45:00,47.98,48.05,47.98,48.05,2600.0,47.98,48.05,47.98,48.05,2600.0
2016-05-04 10:50:00,48.05,48.05,47.96,47.99,1700.0,48.05,48.05,47.96,47.99,1700.0
2016-05-04 10:55:00,47.96,47.97,47.93,47.95,500.0,47.96,47.97,47.93,47.95,500.0
2016-05-04 11:00:00,47.96,47.99,47.94,47.98,4515.0,47.96,47.99,47.94,47.98,4515.0
2016-05-04 11:05:00,48.0,48.02,47.98,47.98,800.0,48.0,48.02,47.98,47.98,800.0
2016-05-04 11:10:00,47.96,47.98,47.93,47.93,699.0,47.96,47.98,47.93,47.93,699.0
2016-05-04 11:15:00,47.89,47.9,47.86,47.86,1175.0,47.89,47.9,47.86,47.86,1175.0
2016-05-04 11:20:00,47.88,47.88,47.84,47.84,1100.0,47.88,47.88,47.84,47.84,1100.0
2016-05-04 11:25:00,47.86,47.86,47.76,47.8,2075.0,47.86,47.86,47.76,47.8,2075.0
2016-05-04 11:30:00,47.79,47.84,47.76,47.84,1900.0,47.79,47.84,47.76,47.84,1900.0
2016-05-04 11:35:00,47.86,47.86,47.83,47.84,1300.0,47.86,47.86,47.83,47.84,1300.0
2016-05-04 11:40:00,47.84,47.85,47.81,47.84,1800.0,47.84,47.85,47.81,47.84,1800.0
2016-05-04 11:45:00,47.84,47.89,47.84,47.86,1100.0,47.84,47.89,47.84,47.86,1100.0
2016-05-04 11:50:00,47.85,47.86,47.81,47.83,1900.0,47.85,47.86,47.81,47.83,1900.0
2016-05-04 11:55:00,47.84,47.87,47.83,47.87,901.0,47.84,47.87,47.83,47.87,901.0
2016-05-04 12:00:00,47.87,47.87,47.84,47.85,700.0,47.87,47.87,47.84,47.85,700.0
2016-05-04 12:05:00,47.85,47.85,47.82,47.83,1599.0,47.85,47.85,47.82,47.83,1599.0
2016-05-04 12:10:00,47.85,47.88,47.85,47.88,600.0,47.85,47.88,47.85,47.88,600.0
2016-05-04 12:15:00,47.94,47.94,47.86,47.86,1035.0,47.94,47.94,47.86,47.86,1035.0
2016-05-04 12:20:00,47.85,47.86,47.84,47.86,1600.0,47.85,47.86,47.84,47.86,1600.0
2016-05-04 12:25:00,47.87,47.87,47.83,47.84,1400.0,47.87,47.87,47.83,47.84,1400.0
2016-05-04 12:30:00,47.86,47.88,47.84,47.86,1300.0,47.86,47.88,47.84,47.86,1300.0
2016-05-04 12:35:00,47.87,47.9,47.85,47.87,1700.0,47.87,47.9,47.85,47.87,1700.0
2016-05-04 12:40:00,47.84,47.86,47.83,47.84,1100.0,47.84,47.86,47.83,47.84,1100.0
2016-05-04 12:45:00,47.83,47.84,47.82,47.82,300.0,47.83,47.84,47.82,47.82,300.0
2016-05-04 12:50:00,47.83,47.86,47.81,47.85,777.0,47.83,47.86,47.81,47.85,777.0
2016-05-04 12:55:00,47.82,47.82,47.81,47.81,300.0,47.82,47.82,47.81,47.81,300.0
2016-05-04 13:00:00,47.8,47.86,47.8,47.85,1300.0,47.8,47.86,47.8,47.85,1300.0
2016-05-04 13:05:00,47.85,47.87,47.84,47.85,800.0,47.85,47.87,47.84,47.85,800.0
2016-05-04 13:10:00,47.84,47.84,47.8,47.81,689.0,47.84,47.84,47.8,47.81,689.0
2016-05-04 13:15:00,47.82,47.85,47.82,47.85,700.0,47.82,47.85,47.82,47.85,700.0
2016-05-04 13:20:00,47.85,47.85,47.84,47.85,946.0,47.85,47.85,47.84,47.85,946.0
2016-05-04 13:25:00,47.83,47.88,47.83,47.87,4510.0,47.83,47.88,47.83,47.87,4510.0
2016-05-04 13:30:00,47.88,47.88,47.87,47.87,2600.0,47.88,47.88,47.87,47.87,2600.0
2016-05-04 13:35:00,47.88,47.89,47.84,47.84,1199.0,47.88,47.89,47.84,47.84,1199.0
2016-05-04 13:40:00,47.85,47.85,47.83,47.83,600.0,47.85,47.85,47.83,47.83,600.0
2016-05-04 13:45:00,47.81,47.84,47.81,47.83,992.0,47.81,47.84,47.81,47.83,992.0
2016-05-04 13:50:00,47.84,47.86,47.83,47.85,1468.0,47.84,47.86,47.83,47.85,1468.0
2016-05-04 13:55:00,47.85,47.86,47.8,47.8,2873.0,47.85,47.86,47.8,47.8,2873.0
2016-05-04 14:00:00,47.78,47.78,47.74,47.76,3600.0,47.78,47.78,47.74,47.76,3600.0
2016-05-04 14:05:00,47.74,47.76,47.7,47.75,2274.0,47.74,47.76,47.7,47.75,2274.0
2016-05-04 14:10:00,47.77,47.78,47.76,47.77,1238.0,47.77,47.78,47.76,47.77,1238.0
2016-05-04 14:15:00,47.77,47.82,47.75,47.82,3595.0,47.77,47.82,47.75,47.82,3595.0
2016-05-04 14:20:00,47.84,47.86,47.83,47.85,700.0,47.84,47.86,47.83,47.85,700.0
2016-05-04 14:25:00,47.88,47.88,47.85,47.85,1371.0,47.88,47.88,47.85,47.85,1371.0
2016-05-04 14:30:00,47.85,47.86,47.85,47.86,400.0,47.85,47.86,47.85,47.86,400.0
2016-05-04 14:35:00,47.87,47.9,47.87,47.89,3082.0,47.87,47.9,47.87,47.89,3082.0
2016-05-04 14:40:00,47.89,47.89,47.86,47.87,1746.0,47.89,47.89,47.86,47.87,1746.0
2016-05-04 14:45:00,47.86,47.86,47.84,47.84,1033.0,47.86,47.86,47.84,47.84,1033.0
2016-05-04 14:50:00,47.83,47.85,47.83,47.84,1725.0,47.83,47.85,47.83,47.84,1725.0
2016-05-04 14:55:00,47.84,47.84,47.82,47.82,490.0,47.84,47.84,47.82,47.82,490.0
2016-05-04 15:00:00,47.83,47.84,47.76,47.76,3673.0,47.83,47.84,47.76,47.76,3673.0
2016-05-04 15:05:00,47.77,47.78,47.77,47.78,660.0,47.77,47.78,47.77,47.78,660.0
2016-05-04 15:10:00,47.79,47.85,47.78,47.85,2000.0,47.79,47.85,47.78,47.85,2000.0
2016-05-04 15:15:00,47.86,47.86,47.84,47.86,2500.0,47.86,47.86,47.84,47.86,2500.0
2016-05-04 15:20:00,47.85,47.89,47.85,47.89,12800.0,47.85,47.89,47.85,47.89,12800.0
2016-05-04 15:25:00,47.9,47.9,47.86,47.86,1900.0,47.9,47.9,47.86,47.86,1900.0
2016-05-04 15:30:00,47.87,47.89,47.87,47.87,4134.0,47.87,47.89,47.87,47.87,4134.0
2016-05-04 15:35:00,47.89,47.89,47.84,47.88,3085.0,47.89,47.89,47.84,47.88,3085.0
2016-05-04 15:40:00,47.87,47.94,47.87,47.9,11749.0,47.87,47.94,47.87,47.9,11749.0
2016-05-04 15:45:00,47.89,47.9,47.84,47.84,9044.0,47.89,47.9,47.84,47.84,9044.0
2016-05-04 15:50:00,47.86,47.86,47.83,47.84,18116.0,47.86,47.86,47.83,47.84,18116.0
2016-05-04 15:55:00,47.84,47.84,47.77,47.81,63354.0,47.84,47.84,47.77,47.81,63354.0
2016-05-05 09:30:00,47.92,48.19,47.92,48.15,3573.0,47.92,48.19,47.92,48.15,3573.0
2016-05-05 09:35:00,48.0,48.0,47.85,47.92,2715.0,48.0,48.0,47.85,47.92,2715.0
2016-05-05 09:40:00,47.88,47.88,47.74,47.77,3200.0,47.88,47.88,47.74,47.77,3200.0
2016-05-05 09:45:00,47.74,47.77,47.72,47.76,2400.0,47.74,47.77,47.72,47.76,2400.0
2016-05-05 09:50:00,47.74,47.79,47.73,47.73,1545.0,47.74,47.79,47.73,47.73,1545.0
2016-05-05 09:55:00,47.77,47.79,47.72,47.73,3002.0,47.77,47.79,47.72,47.73,3002.0
2016-05-05 10:00:00,47.73,47.83,47.68,47.83,1900.0,47.73,47.83,47.68,47.83,1900.0
2016-05-05 10:05:00,47.8,47.82,47.71,47.72,2818.0,47.8,47.82,47.71,47.72,2818.0
2016-05-05 10:10:00,47.72,47.76,47.68,47.76,4950.0,47.72,47.76,47.68,47.76,4950.0
2016-05-05 10:15:00,47.73,47.73,47.62,47.66,3806.0,47.73,47.73,47.62,47.66,3806.0
2016-05-05 10:20:00,47.62,47.66,47.59,47.59,2500.0,47.62,47.66,47.59,47.59,2500.0
2016-05-05 10:25:00,47.62,47.62,47.51,47.52,3658.0,47.62,47.62,47.51,47.52,3658.0
2016-05-05 10:30:00,47.5,47.63,47.5,47.63,5500.0,47.5,47.63,47.5,47.63,5500.0
2016-05-05 10:35:00,47.63,47.69,47.63,47.69,1350.0,47.63,47.69,47.63,47.69,1350.0
2016-05-05 10:40:00,47.68,47.72,47.6,47.71,4400.0,47.68,47.72,47.6,47.71,4400.0
2016-05-05 10:45:00,47.7,47.79,47.67,47.78,4300.0,47.7,47.79,47.67,47.78,4300.0
2016-05-05 10:50:00,47.76,47.76,47.65,47.69,2900.0,47.76,47.76,47.65,47.69,2900.0
2016-05-05 10:55:00,47.69,47.71,47.65,47.71,2700.0,47.69,47.71,47.65,47.71,2700.0
2016-05-05 11:00:00,47.69,47.7,47.66,47.69,3367.0,47.69,47.7,47.66,47.69,3367.0
2016-05-05 11:05:00,47.71,47.72,47.64,47.64,3083.0,47.71,47.72,47.64,47.64,3083.0
2016-05-05 11:10:00,47.65,47.69,47.61,47.61,2308.0,47.65,47.69,47.61,47.61,2308.0
2016-05-05 11:15:00,47.63,47.75,47.61,47.68,13322.0,47.63,47.75,47.61,47.68,13322.0
2016-05-05 11:20:00,47.67,47.72,47.6,47.6,9157.0,47.67,47.72,47.6,47.6,9157.0
2016-05-05 11:25:00,47.62,47.68,47.62,47.67,3200.0,47.62,47.68,47.62,47.67,3200.0
2016-05-05 11:30:00,47.67,47.77,47.67,47.76,23940.0,47.67,47.77,47.67,47.76,23940.0
2016-05-05 11:35:00,47.76,47.84,47.76,47.83,2623.0,47.76,47.84,47.76,47.83,2623.0
2016-05-05 11:40:00,47.8,47.83,47.8,47.83,4346.0,47.8,47.83,47.8,47.83,4346.0
2016-05-05 11:45:00,47.84,47.85,47.82,47.82,4303.0,47.84,47.85,47.82,47.82,4303.0
2016-05-05 11:50:00,47.84,47.85,47.82,47.82,2803.0,47.84,47.85,47.82,47.82,2803.0
2016-05-05 11:55:00,47.8,47.83,47.77,47.81,2214.0,47.8,47.83,47.77,47.81,2214.0
2016-05-05 12:00:00,47.84,47.85,47.8,47.8,3700.0,47.84,47.85,47.8,47.8,3700.0
2016-05-05 12:05:00,47.8,47.82,47.77,47.77,2000.0,47.8,47.82,47.77,47.77,2000.0
2016-05-05 12:10:00,47.78,47.83,47.78,47.82,4192.0,47.78,47.83,47.78,47.82,4192.0
2016-05-05 12:15:00,47.81,47.82,47.77,47.78,3451.0,47.81,47.82,47.77,47.78,3451.0
2016-05-05 12:20:00,47.75,47.75,47.75,47.75,100.0,47.75,47.75,47.75,47.75,100.0
2016-05-05 12:25:00,47.75,47.76,47.75,47.76,300.0,47.75,47.76,47.75,47.76,300.0
2016-05-05 12:30:00,47.77,47.77,47.74,47.74,3053.0,47.77,47.77,47.74,47.74,3053.0
2016-05-05 12:35:00,47.74,47.74,47.68,47.68,1400.0,47.74,47.74,47.68,47.68,1400.0
2016-05-05 12:40:00,47.7,47.73,47.7,47.73,2895.0,47.7,47.73,47.7,47.73,2895.0
2016-05-05 12:45:00,47.73,47.73,47.7,47.72,3600.0,47.73,47.73,47.7,47.72,3600.0
2016-05-05 12:50:00,47.71,47.73,47.71,47.71,1674.0,47.71,47.73,47.71,47.71,1674.0
2016-05-05 12:55:00,47.72,47.72,47.7,47.71,4600.0,47.72,47.72,47.7,47.71,4600.0
2016-05-05 13:00:00,47.71,47.71,47.69,47.7,2500.0,47.71,47.71,47.69,47.7,2500.0
2016-05-05 13:05:00,47.7,47.73,47.69,47.69,1800.0,47.7,47.73,47.69,47.69,1800.0
2016-05-05 13:10:00,47.68,47.68,47.62,47.64,2443.0,47.68,47.68,47.62,47.64,2443.0
2016-05-05 13:15:00,47.61,47.61,47.55,47.57,11627.0,47.61,47.61,47.55,47.57,11627.0
2016-05-05 13:20:00,47.55,47.57,47.48,47.5,3300.0,47.55,47.57,47.48,47.5,3300.0
2016-05-05 13:25:00,47.51,47.54,47.51,47.51,2825.0,47.51,47.54,47.51,47.51,2825.0
2016-05-05 13:30:00,47.51,47.53,47.51,47.52,800.0,47.51,47.53,47.51,47.52,800.0
2016-05-05 13:35:00,47.52,47.52,47.51,47.52,1100.0,47.52,47.52,47.51,47.52,1100.0
2016-05-05 13:40:00,47.53,47.54,47.49,47.49,5895.0,47.53,47.54,47.49,47.49,5895.0
2016-05-05 13:45:00,47.46,47.49,47.43,47.44,7467.0,47.46,47.49,47.43,47.44,7467.0
2016-05-05 13:50:00,47.45,47.49,47.44,47.47,2200.0,47.45,47.49,47.44,47.47,2200.0
2016-05-05 13:55:00,47.46,47.51,47.46,47.5,2977.0,47.46,47.51,47.46,47.5,2977.0
2016-05-05 14:00:00,47.49,47.52,47.47,47.52,2500.0,47.49,47.52,47.47,47.52,2500.0
2016-05-05 14:05:00,47.53,47.54,47.51,47.52,7256.0,47.53,47.54,47.51,47.52,7256.0
2016-05-05 14:10:00,47.52,47.55,47.51,47.55,2812.0,47.52,47.55,47.51,47.55,2812.0
2016-05-05 14:15:00,47.56,47.56,47.51,47.52,2332.0,47.56,47.56,47.51,47.52,2332.0
2016-05-05 14:20:00,47.53,47.55,47.5,47.5,3189.0,47.53,47.55,47.5,47.5,3189.0
2016-05-05 14:25:00,47.51,47.51,47.47,47.49,3366.0,47.51,47.51,47.47,47.49,3366.0
2016-05-05 14:30:00,47.48,47.49,47.45,47.45,7517.0,47.48,47.49,47.45,47.45,7517.0
2016-05-05 14:35:00,47.46,47.48,47.43,47.44,11199.0,47.46,47.48,47.43,47.44,11199.0
2016-05-05 14:40:00,47.44,47.49,47.42,47.47,5006.0,47.44,47.49,47.42,47.47,5006.0
2016-05-05 14:45:00,47.49,47.52,47.49,47.49,4300.0,47.49,47.52,47.49,47.49,4300.0
2016-05-05 14:50:00,47.5,47.5,47.46,47.47,4400.0,47.5,47.5,47.46,47.47,4400.0
2016-05-05 14:55:00,47.46,47.5,47.44,47.44,4800.0,47.46,47.5,47.44,47.44,4800.0
2016-05-05 15:00:00,47.44,47.44,47.37,47.4,6010.0,47.44,47.44,47.37,47.4,6010.0
2016-05-05 15:05:00,47.43,47.45,47.42,47.45,3755.0,47.43,47.45,47.42,47.45,3755.0
2016-05-05 15:10:00,47.45,47.53,47.44,47.53,3800.0,47.45,47.53,47.44,47.53,3800.0
2016-05-05 15:15:00,47.53,47.53,47.47,47.49,6500.0,47.53,47.53,47.47,47.49,6500.0
2016-05-05 15:20:00,47.49,47.52,47.47,47.51,8645.0,47.49,47.52,47.47,47.51,8645.0
2016-05-05 15:25:00,47.51,47.51,47.48,47.48,8998.0,47.51,47.51,47.48,47.48,8998.0
2016-05-05 15:30:00,47.48,47.51,47.48,47.49,5996.0,47.48,47.51,47.48,47.49,5996.0
2016-05-05 15:35:00,47.5,47.5,47.48,47.5,5726.0,47.5,47.5,47.48,47.5,5726.0
2016-05-05 15:40:00,47.5,47.52,47.49,47.52,3800.0,47.5,47.52,47.49,47.52,3800.0
2016-05-05 15:45:00,47.53,47.53,47.48,47.49,7432.0,47.53,47.53,47.48,47.49,7432.0
2016-05-05 15:50:00,47.49,47.49,47.42,47.43,13403.0,47.49,47.49,47.42,47.43,13403.0
2016-05-05 15:55:00,47.42,47.45,47.4,47.43,35074.0,47.42,47.45,47.4,47.43,35074.0
2016-05-06 09:30:00,47.23,47.98,46.67,47.63,12007.0,47.23,47.98,46.67,47.63,12007.0
2016-05-06 09:35:00,47.66,47.87,47.63,47.73,12547.0,47.66,47.87,47.63,47.73,12547.0
2016-05-06 09:40:00,47.74,47.86,47.61,47.61,7288.0,47.74,47.86,47.61,47.61,7288.0
2016-05-06 09:45:00,47.67,47.68,47.51,47.53,10792.0,47.67,47.68,47.51,47.53,10792.0
2016-05-06 09:50:00,47.54,47.62,47.53,47.6,1200.0,47.54,47.62,47.53,47.6,1200.0
2016-05-06 09:55:00,47.63,47.63,47.48,47.48,3660.0,47.63,47.63,47.48,47.48,3660.0
2016-05-06 10:00:00,47.47,47.49,47.44,47.49,732.0,47.47,47.49,47.44,47.49,732.0
2016-05-06 10:05:00,47.53,47.6,47.47,47.51,2900.0,47.53,47.6,47.47,47.51,2900.0
2016-05-06 10:10:00,47.55,47.55,47.46,47.46,500.0,47.55,47.55,47.46,47.46,500.0
2016-05-06 10:15:00,47.45,47.45,47.33,47.33,1604.0,47.45,47.45,47.33,47.33,1604.0
2016-05-06 10:20:00,47.34,47.4,47.28,47.28,3800.0,47.34,47.4,47.28,47.28,3800.0
2016-05-06 10:25:00,47.31,47.43,47.31,47.43,900.0,47.31,47.43,47.31,47.43,900.0
2016-05-06 10:30:00,47.41,47.44,47.35,47.36,1550.0,47.41,47.44,47.35,47.36,1550.0
2016-05-06 10:35:00,47.38,47.39,47.33,47.34,1670.0,47.38,47.39,47.33,47.34,1670.0
2016-05-06 10:40:00,47.37,47.38,47.33,47.37,1214.0,47.37,47.38,47.33,47.37,1214.0
2016-05-06 10:45:00,47.34,47.36,47.29,47.33,1558.0,47.34,47.36,47.29,47.33,1558.0
2016-05-06 10:50:00,47.29,47.32,47.26,47.3,2301.0,47.29,47.32,47.26,47.3,2301.0
2016-05-06 10:55:00,47.34,47.34,47.27,47.3,2236.0,47.34,47.34,47.27,47.3,2236.0
2016-05-06 11:00:00,47.33,47.37,47.29,47.31,4017.0,47.33,47.37,47.29,47.31,4017.0
2016-05-06 11:05:00,47.31,47.32,47.29,47.3,4900.0,47.31,47.32,47.29,47.3,4900.0
2016-05-06 11:10:00,47.31,47.37,47.31,47.31,2600.0,47.31,47.37,47.31,47.31,2600.0
2016-05-06 11:15:00,47.32,47.42,47.32,47.38,5574.0,47.32,47.42,47.32,47.38,5574.0
2016-05-06 11:20:00,47.38,47.42,47.37,47.41,5175.0,47.38,47.42,47.37,47.41,5175.0
2016-05-06 11:25:00,47.45,47.47,47.39,47.42,4100.0,47.45,47.47,47.39,47.42,4100.0
2016-05-06 11:30:00,47.43,47.44,47.37,47.4,9800.0,47.43,47.44,47.37,47.4,9800.0
2016-05-06 11:35:00,47.38,47.4,47.37,47.4,1900.0,47.38,47.4,47.37,47.4,1900.0
2016-05-06 11:40:00,47.4,47.4,47.37,47.38,2869.0,47.4,47.4,47.37,47.38,2869.0
2016-05-06 11:45:00,47.38,47.39,47.37,47.37,4827.0,47.38,47.39,47.37,47.37,4827.0
2016-05-06 11:50:00,47.37,47.39,47.36,47.37,4840.0,47.37,47.39,47.36,47.37,4840.0
2016-05-06 11:55:00,47.37,47.38,47.31,47.32,2396.0,47.37,47.38,47.31,47.32,2396.0
2016-05-06 12:00:00,47.33,47.36,47.33,47.36,1600.0,47.33,47.36,47.33,47.36,1600.0
2016-05-06 12:05:00,47.34,47.39,47.34,47.39,1800.0,47.34,47.39,47.34,47.39,1800.0
2016-05-06 12:10:00,47.4,47.41,47.39,47.41,910.0,47.4,47.41,47.39,47.41,910.0
2016-05-06 12:15:00,47.42,47.43,47.37,47.38,1202.0,47.42,47.43,47.37,47.38,1202.0
2016-05-06 12:20:00,47.38,47.38,47.34,47.38,3321.0,47.38,47.38,47.34,47.38,3321.0
2016-05-06 12:25:00,47.37,47.42,47.37,47.4,5601.0,47.37,47.42,47.37,47.4,5601.0
2016-05-06 12:30:00,47.39,47.4,47.36,47.38,6381.0,47.39,47.4,47.36,47.38,6381.0
2016-05-06 12:35:00,47.4,47.43,47.4,47.43,1200.0,47.4,47.43,47.4,47.43,1200.0
2016-05-06 12:40:00,47.42,47.5,47.41,47.49,900.0,47.42,47.5,47.41,47.49,900.0
2016-05-06 12:45:00,47.5,47.5,47.46,47.47,11998.0,47.5,47.5,47.46,47.47,11998.0
2016-05-06 12:50:00,47.5,47.51,47.46,47.49,3006.0,47.5,47.51,47.46,47.49,3006.0
2016-05-06 12:55:00,47.47,47.51,47.47,47.5,7958.0,47.47,47.51,47.47,47.5,7958.0
2016-05-06 13:00:00,47.5,47.5,47.46,47.47,3300.0,47.5,47.5,47.46,47.47,3300.0
2016-05-06 13:05:00,47.48,47.55,47.48,47.54,10962.0,47.48,47.55,47.48,47.54,10962.0
2016-05-06 13:10:00,47.53,47.56,47.53,47.56,900.0,47.53,47.56,47.53,47.56,900.0
2016-05-06 13:15:00,47.57,47.61,47.57,47.61,700.0,47.57,47.61,47.57,47.61,700.0
2016-05-06 13:20:00,47.61,47.63,47.6,47.63,2200.0,47.61,47.63,47.6,47.63,2200.0
2016-05-06 13:25:00,47.64,47.64,47.61,47.62,3909.0,47.64,47.64,47.61,47.62,3909.0
2016-05-06 13:30:00,47.62,47.63,47.62,47.63,1100.0,47.62,47.63,47.62,47.63,1100.0
2016-05-06 13:35:00,47.63,47.64,47.6,47.61,6016.0,47.63,47.64,47.6,47.61,6016.0
2016-05-06 13:40:00,47.61,47.61,47.58,47.6,5829.0,47.61,47.61,47.58,47.6,5829.0
2016-05-06 13:45:00,47.6,47.67,47.6,47.67,2889.0,47.6,47.67,47.6,47.67,2889.0
2016-05-06 13:50:00,47.68,47.68,47.65,47.67,1100.0,47.68,47.68,47.65,47.67,1100.0
2016-05-06 13:55:00,47.66,47.72,47.63,47.72,2109.0,47.66,47.72,47.63,47.72,2109.0
2016-05-06 14:00:00,47.73,47.75,47.72,47.75,2354.0,47.73,47.75,47.72,47.75,2354.0
2016-05-06 14:05:00,47.8,47.85,47.79,47.85,2106.0,47.8,47.85,47.79,47.85,2106.0
2016-05-06 14:10:00,47.85,47.85,47.83,47.83,900.0,47.85,47.85,47.83,47.83,900.0
2016-05-06 14:15:00,47.85,47.88,47.85,47.88,7001.0,47.85,47.88,47.85,47.88,7001.0
2016-05-06 14:20:00,47.88,47.88,47.81,47.81,1536.0,47.88,47.88,47.81,47.81,1536.0
2016-05-06 14:25:00,47.8,47.85,47.79,47.81,2786.0,47.8,47.85,47.79,47.81,2786.0
2016-05-06 14:30:00,47.8,47.81,47.79,47.79,7200.0,47.8,47.81,47.79,47.79,7200.0
2016-05-06 14:35:00,47.79,47.83,47.78,47.83,2195.0,47.79,47.83,47.78,47.83,2195.0
2016-05-06 14:40:00,47.83,47.9,47.83,47.9,2994.0,47.83,47.9,47.83,47.9,2994.0
2016-05-06 14:45:00,47.9,47.9,47.85,47.85,1638.0,47.9,47.9,47.85,47.85,1638.0
2016-05-06 14:50:00,47.86,47.88,47.83,47.88,2500.0,47.86,47.88,47.83,47.88,2500.0
2016-05-06 14:55:00,47.87,47.87,47.83,47.83,1099.0,47.87,47.87,47.83,47.83,1099.0
2016-05-06 15:00:00,47.83,47.87,47.83,47.84,4200.0,47.83,47.87,47.83,47.84,4200.0
2016-05-06 15:05:00,47.84,47.84,47.8,47.8,1400.0,47.84,47.84,47.8,47.8,1400.0
2016-05-06 15:10:00,47.79,47.81,47.75,47.75,2000.0,47.79,47.81,47.75,47.75,2000.0
2016-05-06 15:15:00,47.74,47.79,47.74,47.76,3300.0,47.74,47.79,47.74,47.76,3300.0
2016-05-06 15:20:00,47.76,47.78,47.75,47.76,3774.0,47.76,47.78,47.75,47.76,3774.0
2016-05-06 15:25:00,47.76,47.77,47.76,47.77,1422.0,47.76,47.77,47.76,47.77,1422.0
2016-05-06 15:30:00,47.77,47.78,47.73,47.73,9136.0,47.77,47.78,47.73,47.73,9136.0
2016-05-06 15:35:00,47.74,47.75,47.71,47.73,6306.0,47.74,47.75,47.71,47.73,6306.0
2016-05-06 15:40:00,47.73,47.77,47.73,47.76,8400.0,47.73,47.77,47.73,47.76,8400.0
2016-05-06 15:45:00,47.76,47.78,47.74,47.75,3200.0,47.76,47.78,47.74,47.75,3200.0
2016-05-06 15:50:00,47.76,47.83,47.76,47.82,14880.0,47.76,47.83,47.76,47.82,14880.0
2016-05-06 15:55:00,47.83,47.86,47.81,47.86,40543.0,47.83,47.86,47.81,47.86,40543.0
2016-05-09 09:30:00,47.75,47.84,47.73,47.81,6097.0,47.75,47.84,47.73,47.81,6097.0
2016-05-09 09:35:00,47.81,48.28,47.81,48.28,4387.0,47.81,48.28,47.81,48.28,4387.0
2016-05-09 09:40:00,48.21,48.4,48.11,48.33,6275.0,48.21,48.4,48.11,48.33,6275.0
2016-05-09 09:45:00,48.35,48.35,48.22,48.26,1550.0,48.35,48.35,48.22,48.26,1550.0
2016-05-09 09:50:00,48.21,48.36,48.21,48.24,5176.0,48.21,48.36,48.21,48.24,5176.0
2016-05-09 09:55:00,48.22,48.32,48.22,48.32,1200.0,48.22,48.32,48.22,48.32,1200.0
2016-05-09 10:00:00,48.3,48.35,48.17,48.17,4254.0,48.3,48.35,48.17,48.17,4254.0
2016-05-09 10:05:00,48.19,48.31,48.19,48.31,1000.0,48.19,48.31,48.19,48.31,1000.0
2016-05-09 10:10:00,48.27,48.3,48.19,48.26,4600.0,48.27,48.3,48.19,48.26,4600.0
2016-05-09 10:15:00,48.28,48.28,48.17,48.17,1700.0,48.28,48.28,48.17,48.17,1700.0
2016-05-09 10:20:00,48.19,48.19,48.03,48.03,1950.0,48.19,48.19,48.03,48.03,1950.0
2016-05-09 10:25:00,47.99,48.09,47.99,48.02,2700.0,47.99,48.09,47.99,48.02,2700.0
2016-05-09 10:30:00,48.02,48.07,48.02,48.05,2100.0,48.02,48.07,48.02,48.05,2100.0
2016-05-09 10:35:00,48.07,48.1,48.01,48.01,3300.0,48.07,48.1,48.01,48.01,3300.0
2016-05-09 10:40:00,47.99,48.15,47.99,48.15,1600.0,47.99,48.15,47.99,48.15,1600.0
2016-05-09 10:45:00,48.07,48.15,48.07,48.15,1200.0,48.07,48.15,48.07,48.15,1200.0
2016-05-09 10:50:00,48.14,48.14,48.12,48.12,800.0,48.14,48.14,48.12,48.12,800.0
2016-05-09 10:55:00,48.04,48.06,48.03,48.03,600.0,48.04,48.06,48.03,48.03,600.0
2016-05-09 11:00:00,48.03,48.11,48.03,48.1,3400.0,48.03,48.11,48.03,48.1,3400.0
2016-05-09 11:05:00,48.11,48.11,48.07,48.07,400.0,48.11,48.11,48.07,48.07,400.0
2016-05-09 11:10:00,48.09,48.09,47.96,47.96,1600.0,48.09,48.09,47.96,47.96,1600.0
2016-05-09 11:15:00,47.93,47.97,47.93,47.94,900.0,47.93,47.97,47.93,47.94,900.0
2016-05-09 11:20:00,47.96,48.02,47.96,48.02,1331.0,47.96,48.02,47.96,48.02,1331.0
2016-05-09 11:25:00,48.03,48.03,48.0,48.0,1100.0,48.03,48.03,48.0,48.0,1100.0
2016-05-09 11:30:00,48.03,48.03,47.91,47.91,2118.0,48.03,48.03,47.91,47.91,2118.0
2016-05-09 11:35:00,47.94,48.08,47.94,48.08,2300.0,47.94,48.08,47.94,48.08,2300.0
2016-05-09 11:40:00,48.08,48.08,48.03,48.08,1280.0,48.08,48.08,48.03,48.08,1280.0
2016-05-09 11:45:00,48.12,48.16,48.11,48.11,400.0,48.12,48.16,48.11,48.11,400.0
2016-05-09 11:50:00,48.13,48.13,48.1,48.1,1100.0,48.13,48.13,48.1,48.1,1100.0
2016-05-09 11:55:00,48.1,48.1,48.09,48.1,300.0,48.1,48.1,48.09,48.1,300.0
2016-05-09 12:00:00,48.09,48.14,48.09,48.12,3100.0,48.09,48.14,48.09,48.12,3100.0
2016-05-09 12:05:00,48.14,48.15,48.11,48.12,1155.0,48.14,48.15,48.11,48.12,1155.0
2016-05-09 12:10:00,48.09,48.17,48.09,48.17,700.0,48.09,48.17,48.09,48.17,700.0
2016-05-09 12:15:00,48.16,48.16,48.11,48.12,5434.0,48.16,48.16,48.11,48.12,5434.0
2016-05-09 12:20:00,48.12,48.15,48.12,48.15,1200.0,48.12,48.15,48.12,48.15,1200.0
2016-05-09 12:25:00,48.14,48.14,48.13,48.13,400.0,48.14,48.14,48.13,48.13,400.0
2016-05-09 12:30:00,48.12,48.13,48.12,48.13,300.0,48.12,48.13,48.12,48.13,300.0
2016-05-09 12:35:00,48.12,48.12,48.12,48.12,297.0,48.12,48.12,48.12,48.12,297.0
2016-05-09 12:40:00,48.12,48.12,48.09,48.09,200.0,48.12,48.12,48.09,48.09,200.0
2016-05-09 12:45:00,48.13,48.15,48.12,48.13,627.0,48.13,48.15,48.12,48.13,627.0
2016-05-09 12:50:00,48.09,48.13,48.09,48.13,1021.0,48.09,48.13,48.09,48.13,1021.0
2016-05-09 12:55:00,48.12,48.13,48.12,48.13,500.0,48.12,48.13,48.12,48.13,500.0
2016-05-09 13:00:00,48.12,48.12,48.12,48.12,100.0,48.12,48.12,48.12,48.12,100.0
2016-05-09 13:05:00,48.12,48.16,48.12,48.16,700.0,48.12,48.16,48.12,48.16,700.0
2016-05-09 13:10:00,48.16,48.17,48.14,48.15,5500.0,48.16,48.17,48.14,48.15,5500.0
2016-05-09 13:15:00,48.14,48.14,48.12,48.13,920.0,48.14,48.14,48.12,48.13,920.0
2016-05-09 13:20:00,48.14,48.16,48.13,48.13,1100.0,48.14,48.16,48.13,48.13,1100.0
2016-05-09 13:25:00,48.14,48.17,48.14,48.17,1000.0,48.14,48.17,48.14,48.17,1000.0
2016-05-09 13:30:00,48.17,48.2,48.17,48.18,1302.0,48.17,48.2,48.17,48.18,1302.0
2016-05-09 13:35:00,48.19,48.2,48.15,48.16,700.0,48.19,48.2,48.15,48.16,700.0
2016-05-09 13:40:00,48.16,48.17,48.16,48.17,713.0,48.16,48.17,48.16,48.17,713.0
2016-05-09 13:45:00,48.16,48.16,48.14,48.14,1100.0,48.16,48.16,48.14,48.14,1100.0
2016-05-09 13:50:00,48.19,48.19,48.15,48.15,700.0,48.19,48.19,48.15,48.15,700.0
2016-05-09 13:55:00,48.1,48.11,48.09,48.09,772.0,48.1,48.11,48.09,48.09,772.0
2016-05-09 14:00:00,48.12,48.17,48.12,48.14,1474.0,48.12,48.17,48.12,48.14,1474.0
2016-05-09 14:05:00,48.15,48.15,48.11,48.11,553.0,48.15,48.15,48.11,48.11,553.0
2016-05-09 14:10:00,48.13,48.13,48.12,48.13,836.0,48.13,48.13,48.12,48.13,836.0
2016-05-09 14:15:00,48.13,48.13,48.09,48.1,1048.0,48.13,48.13,48.09,48.1,1048.0
2016-05-09 14:20:00,48.11,48.18,48.11,48.15,4082.0,48.11,48.18,48.11,48.15,4082.0
2016-05-09 14:25:00,48.15,48.17,48.13,48.15,1300.0,48.15,48.17,48.13,48.15,1300.0
2016-05-09 14:30:00,48.15,48.15,48.15,48.15,0.0,48.15,48.15,48.15,48.15,0.0
2016-05-09 14:35:00,48.17,48.18,48.16,48.18,781.0,48.17,48.18,48.16,48.18,781.0
2016-05-09 14:40:00,48.17,48.19,48.16,48.17,4961.0,48.17,48.19,48.16,48.17,4961.0
2016-05-09 14:45:00,48.17,48.17,48.14,48.17,2400.0,48.17,48.17,48.14,48.17,2400.0
2016-05-09 14:50:00,48.14,48.22,48.14,48.19,2300.0,48.14,48.22,48.14,48.19,2300.0
2016-05-09 14:55:00,48.2,48.2,48.16,48.19,3174.0,48.2,48.2,48.16,48.19,3174.0
2016-05-09 15:00:00,48.2,48.21,48.16,48.16,10404.0,48.2,48.21,48.16,48.16,10404.0
2016-05-09 15:05:00,48.16,48.18,48.12,48.14,4574.0,48.16,48.18,48.12,48.14,4574.0
2016-05-09 15:10:00,48.15,48.17,48.13,48.16,2689.0,48.15,48.17,48.13,48.16,2689.0
2016-05-09 15:15:00,48.13,48.16,48.11,48.12,1847.0,48.13,48.16,48.11,48.12,1847.0
2016-05-09 15:20:00,48.13,48.15,48.12,48.13,3056.0,48.13,48.15,48.12,48.13,3056.0
2016-05-09 15:25:00,48.15,48.15,48.12,48.13,2500.0,48.15,48.15,48.12,48.13,2500.0
2016-05-09 15:30:00,48.13,48.14,48.05,48.07,9200.0,48.13,48.14,48.05,48.07,9200.0
2016-05-09 15:35:00,48.05,48.08,48.05,48.06,4731.0,48.05,48.08,48.05,48.06,4731.0
2016-05-09 15:40:00,48.06,48.09,48.05,48.05,12621.0,48.06,48.09,48.05,48.05,12621.0
2016-05-09 15:45:00,48.05,48.07,48.05,48.06,4430.0,48.05,48.07,48.05,48.06,4430.0
2016-05-09 15:50:00,48.07,48.07,47.98,47.98,27702.0,48.07,48.07,47.98,47.98,27702.0
2016-05-09 15:55:00,47.98,48.02,47.96,47.99,35501.0,47.98,48.02,47.96,47.99,35501.0
2016-05-10 09:30:00,48.24,48.24,47.89,48.12,2964.0,48.24,48.24,47.89,48.12,2964.0
2016-05-10 09:35:00,48.16,48.16,48.05,48.05,1600.0,48.16,48.16,48.05,48.05,1600.0
2016-05-10 09:40:00,48.07,48.12,48.02,48.12,1850.0,48.07,48.12,48.02,48.12,1850.0
2016-05-10 09:45:00,48.11,48.2,48.09,48.18,2900.0,48.11,48.2,48.09,48.18,2900.0
2016-05-10 09:50:00,48.25,48.27,48.19,48.21,3100.0,48.25,48.27,48.19,48.21,3100.0
2016-05-10 09:55:00,48.19,48.19,48.12,48.17,1674.0,48.19,48.19,48.12,48.17,1674.0
2016-05-10 10:00:00,48.17,48.23,48.17,48.2,1400.0,48.17,48.23,48.17,48.2,1400.0
2016-05-10 10:05:00,48.14,48.14,48.09,48.09,1300.0,48.14,48.14,48.09,48.09,1300.0
2016-05-10 10:10:00,48.09,48.18,48.07,48.18,2300.0,48.09,48.18,48.07,48.18,2300.0
2016-05-10 10:15:00,48.2,48.21,48.19,48.19,700.0,48.2,48.21,48.19,48.19,700.0
2016-05-10 10:20:00,48.17,48.22,48.17,48.2,1000.0,48.17,48.22,48.17,48.2,1000.0
2016-05-10 10:25:00,48.16,48.17,48.16,48.16,1200.0,48.16,48.17,48.16,48.16,1200.0
2016-05-10 10:30:00,48.18,48.23,48.17,48.23,2115.0,48.18,48.23,48.17,48.23,2115.0
2016-05-10 10:35:00,48.25,48.28,48.25,48.28,1070.0,48.25,48.28,48.25,48.28,1070.0
2016-05-10 10:40:00,48.3,48.35,48.29,48.33,1997.0,48.3,48.35,48.29,48.33,1997.0
2016-05-10 10:45:00,48.34,48.35,48.28,48.32,2400.0,48.34,48.35,48.28,48.32,2400.0
2016-05-10 10:50:00,48.3,48.31,48.27,48.27,800.0,48.3,48.31,48.27,48.27,800.0
2016-05-10 10:55:00,48.26,48.27,48.15,48.22,9308.0,48.26,48.27,48.15,48.22,9308.0
2016-05-10 11:00:00,48.22,48.23,48.2,48.23,5080.0,48.22,48.23,48.2,48.23,5080.0
2016-05-10 11:05:00,48.22,48.29,48.21,48.27,2900.0,48.22,48.29,48.21,48.27,2900.0
2016-05-10 11:10:00,48.27,48.27,48.24,48.25,5086.0,48.27,48.27,48.24,48.25,5086.0
2016-05-10 11:15:00,48.24,48.25,48.23,48.24,1982.0,48.24,48.25,48.23,48.24,1982.0
2016-05-10 11:20:00,48.25,48.26,48.18,48.2,3617.0,48.25,48.26,48.18,48.2,3617.0
2016-05-10 11:25:00,48.21,48.24,48.19,48.24,6372.0,48.21,48.24,48.19,48.24,6372.0
2016-05-10 11:30:00,48.25,48.29,48.23,48.29,2400.0,48.25,48.29,48.23,48.29,2400.0
2016-05-10 11:35:00,48.26,48.26,48.24,48.26,1100.0,48.26,48.26,48.24,48.26,1100.0
2016-05-10 11:40:00,48.26,48.26,48.18,48.2,1339.0,48.26,48.26,48.18,48.2,1339.0
2016-05-10 11:45:00,48.19,48.19,48.16,48.18,3529.0,48.19,48.19,48.16,48.18,3529.0
2016-05-10 11:50:00,48.18,48.24,48.18,48.23,1500.0,48.18,48.24,48.18,48.23,1500.0
2016-05-10 11:55:00,48.23,48.25,48.21,48.24,1602.0,48.23,48.25,48.21,48.24,1602.0
2016-05-10 12:00:00,48.25,48.28,48.24,48.27,2000.0,48.25,48.28,48.24,48.27,2000.0
2016-05-10 12:05:00,48.27,48.32,48.27,48.32,1418.0,48.27,48.32,48.27,48.32,1418.0
2016-05-10 12:10:00,48.33,48.38,48.32,48.37,3335.0,48.33,48.38,48.32,48.37,3335.0
2016-05-10 12:15:00,48.38,48.43,48.38,48.42,2979.0,48.38,48.43,48.38,48.42,2979.0
2016-05-10 12:20:00,48.43,48.45,48.42,48.44,5154.0,48.43,48.45,48.42,48.44,5154.0
2016-05-10 12:25:00,48.45,48.45,48.43,48.43,1400.0,48.45,48.45,48.43,48.43,1400.0
2016-05-10 12:30:00,48.44,48.44,48.39,48.39,1400.0,48.44,48.44,48.39,48.39,1400.0
2016-05-10 12:35:00,48.4,48.4,48.38,48.38,1300.0,48.4,48.4,48.38,48.38,1300.0
2016-05-10 12:40:00,48.38,48.41,48.38,48.4,1200.0,48.38,48.41,48.38,48.4,1200.0
2016-05-10 12:45:00,48.39,48.46,48.38,48.45,1766.0,48.39,48.46,48.38,48.45,1766.0
2016-05-10 12:50:00,48.46,48.48,48.44,48.48,2750.0,48.46,48.48,48.44,48.48,2750.0
2016-05-10 12:55:00,48.47,48.49,48.44,48.46,3440.0,48.47,48.49,48.44,48.46,3440.0
2016-05-10 13:00:00,48.47,48.47,48.45,48.46,2647.0,48.47,48.47,48.45,48.46,2647.0
2016-05-10 13:05:00,48.47,48.48,48.45,48.47,1306.0,48.47,48.48,48.45,48.47,1306.0
2016-05-10 13:10:00,48.46,48.46,48.44,48.44,700.0,48.46,48.46,48.44,48.44,700.0
2016-05-10 13:15:00,48.44,48.45,48.41,48.41,2686.0,48.44,48.45,48.41,48.41,2686.0
2016-05-10 13:20:00,48.42,48.44,48.42,48.44,1434.0,48.42,48.44,48.42,48.44,1434.0
2016-05-10 13:25:00,48.44,48.44,48.41,48.44,2340.0,48.44,48.44,48.41,48.44,2340.0
2016-05-10 13:30:00,48.45,48.45,48.45,48.45,600.0,48.45,48.45,48.45,48.45,600.0
2016-05-10 13:35:00,48.45,48.48,48.43,48.43,7959.0,48.45,48.48,48.43,48.43,7959.0
2016-05-10 13:40:00,48.43,48.43,48.4,48.42,3992.0,48.43,48.43,48.4,48.42,3992.0
2016-05-10 13:45:00,48.41,48.44,48.4,48.44,3586.0,48.41,48.44,48.4,48.44,3586.0
2016-05-10 13:50:00,48.45,48.45,48.44,48.45,300.0,48.45,48.45,48.44,48.45,300.0
2016-05-10 13:55:00,48.45,48.47,48.44,48.46,2248.0,48.45,48.47,48.44,48.46,2248.0
2016-05-10 14:00:00,48.46,48.52,48.46,48.51,9886.0,48.46,48.52,48.46,48.51,9886.0
2016-05-10 14:05:00,48.52,48.54,48.52,48.53,2152.0,48.52,48.54,48.52,48.53,2152.0
2016-05-10 14:10:00,48.52,48.54,48.5,48.53,6201.0,48.52,48.54,48.5,48.53,6201.0
2016-05-10 14:15:00,48.53,48.53,48.52,48.53,800.0,48.53,48.53,48.52,48.53,800.0
2016-05-10 14:20:00,48.52,48.52,48.52,48.52,902.0,48.52,48.52,48.52,48.52,902.0
2016-05-10 14:25:00,48.54,48.54,48.52,48.52,4152.0,48.54,48.54,48.52,48.52,4152.0
2016-05-10 14:30:00,48.53,48.53,48.52,48.52,300.0,48.53,48.53,48.52,48.52,300.0
2016-05-10 14:35:00,48.52,48.57,48.52,48.56,900.0,48.52,48.57,48.52,48.56,900.0
2016-05-10 14:40:00,48.57,48.57,48.56,48.57,700.0,48.57,48.57,48.56,48.57,700.0
2016-05-10 14:45:00,48.57,48.57,48.54,48.55,3302.0,48.57,48.57,48.54,48.55,3302.0
2016-05-10 14:50:00,48.54,48.54,48.53,48.54,1079.0,48.54,48.54,48.53,48.54,1079.0
2016-05-10 14:55:00,48.52,48.53,48.48,48.48,7137.0,48.52,48.53,48.48,48.48,7137.0
2016-05-10 15:00:00,48.48,48.49,48.47,48.48,500.0,48.48,48.49,48.47,48.48,500.0
2016-05-10 15:05:00,48.47,48.48,48.46,48.47,3602.0,48.47,48.48,48.46,48.47,3602.0
2016-05-10 15:10:00,48.47,48.5,48.47,48.49,2715.0,48.47,48.5,48.47,48.49,2715.0
2016-05-10 15:15:00,48.49,48.5,48.48,48.5,2773.0,48.49,48.5,48.48,48.5,2773.0
2016-05-10 15:20:00,48.5,48.54,48.5,48.54,1500.0,48.5,48.54,48.5,48.54,1500.0
2016-05-10 15:25:00,48.54,48.54,48.53,48.53,1853.0,48.54,48.54,48.53,48.53,1853.0
2016-05-10 15:30:00,48.53,48.53,48.5,48.51,4100.0,48.53,48.53,48.5,48.51,4100.0
2016-05-10 15:35:00,48.5,48.52,48.5,48.52,2116.0,48.5,48.52,48.5,48.52,2116.0
2016-05-10 15:40:00,48.52,48.57,48.51,48.56,4546.0,48.52,48.57,48.51,48.56,4546.0
2016-05-10 15:45:00,48.56,48.57,48.55,48.57,5617.0,48.56,48.57,48.55,48.57,5617.0
2016-05-10 15:50:00,48.58,48.6,48.56,48.59,14530.0,48.58,48.6,48.56,48.59,14530.0
2016-05-10 15:55:00,48.59,48.67,48.58,48.67,41647.0,48.59,48.67,48.58,48.67,41647.0
2016-05-11 09:30:00,48.46,48.69,48.45,48.69,4031.0,48.46,48.69,48.45,48.69,4031.0
2016-05-11 09:35:00,48.61,48.68,48.49,48.68,1551.0,48.61,48.68,48.49,48.68,1551.0
2016-05-11 09:40:00,48.65,48.68,48.53,48.53,2783.0,48.65,48.68,48.53,48.53,2783.0
2016-05-11 09:45:00,48.62,48.63,48.51,48.51,2730.0,48.62,48.63,48.51,48.51,2730.0
2016-05-11 09:50:00,48.55,48.57,48.53,48.57,1600.0,48.55,48.57,48.53,48.57,1600.0
2016-05-11 09:55:00,48.52,48.57,48.52,48.57,1300.0,48.52,48.57,48.52,48.57,1300.0
2016-05-11 10:00:00,48.57,48.57,48.48,48.48,1900.0,48.57,48.57,48.48,48.48,1900.0
2016-05-11 10:05:00,48.46,48.49,48.44,48.49,2300.0,48.46,48.49,48.44,48.49,2300.0
2016-05-11 10:10:00,48.48,48.53,48.47,48.53,2300.0,48.48,48.53,48.47,48.53,2300.0
2016-05-11 10:15:00,48.5,48.5,48.45,48.45,2339.0,48.5,48.5,48.45,48.45,2339.0
2016-05-11 10:20:00,48.47,48.51,48.46,48.51,1689.0,48.47,48.51,48.46,48.51,1689.0
2016-05-11 10:25:00,48.51,48.57,48.51,48.56,2200.0,48.51,48.57,48.51,48.56,2200.0
2016-05-11 10:30:00,48.56,48.6,48.52,48.52,8037.0,48.56,48.6,48.52,48.52,8037.0
2016-05-11 10:35:00,48.52,48.56,48.52,48.53,3100.0,48.52,48.56,48.52,48.53,3100.0
2016-05-11 10:40:00,48.54,48.54,48.46,48.5,3600.0,48.54,48.54,48.46,48.5,3600.0
2016-05-11 10:45:00,48.53,48.56,48.51,48.51,4220.0,48.53,48.56,48.51,48.51,4220.0
2016-05-11 10:50:00,48.5,48.51,48.46,48.46,2300.0,48.5,48.51,48.46,48.46,2300.0
2016-05-11 10:55:00,48.46,48.5,48.46,48.5,4364.0,48.46,48.5,48.46,48.5,4364.0
2016-05-11 11:00:00,48.49,48.49,48.35,48.35,5142.0,48.49,48.49,48.35,48.35,5142.0
2016-05-11 11:05:00,48.34,48.39,48.33,48.37,2800.0,48.34,48.39,48.33,48.37,2800.0
2016-05-11 11:10:00,48.38,48.41,48.36,48.41,4302.0,48.38,48.41,48.36,48.41,4302.0
2016-05-11 11:15:00,48.4,48.43,48.38,48.41,3098.0,48.4,48.43,48.38,48.41,3098.0
2016-05-11 11:20:00,48.41,48.41,48.38,48.39,2300.0,48.41,48.41,48.38,48.39,2300.0
2016-05-11 11:25:00,48.4,48.4,48.33,48.33,7388.0,48.4,48.4,48.33,48.33,7388.0
2016-05-11 11:30:00,48.32,48.32,48.27,48.27,3300.0,48.32,48.32,48.27,48.27,3300.0
2016-05-11 11:35:00,48.29,48.32,48.27,48.27,9325.0,48.29,48.32,48.27,48.27,9325.0
2016-05-11 11:40:00,48.26,48.3,48.26,48.3,3100.0,48.26,48.3,48.26,48.3,3100.0
2016-05-11 11:45:00,48.3,48.3,48.25,48.25,4165.0,48.3,48.3,48.25,48.25,4165.0
2016-05-11 11:50:00,48.24,48.24,48.23,48.23,2484.0,48.24,48.24,48.23,48.23,2484.0
2016-05-11 11:55:00,48.24,48.25,48.19,48.2,4800.0,48.24,48.25,48.19,48.2,4800.0
2016-05-11 12:00:00,48.2,48.21,48.16,48.19,5538.0,48.2,48.21,48.16,48.19,5538.0
2016-05-11 12:05:00,48.18,48.22,48.17,48.22,6348.0,48.18,48.22,48.17,48.22,6348.0
2016-05-11 12:10:00,48.21,48.25,48.21,48.24,2421.0,48.21,48.25,48.21,48.24,2421.0
2016-05-11 12:15:00,48.25,48.29,48.25,48.27,3048.0,48.25,48.29,48.25,48.27,3048.0
2016-05-11 12:20:00,48.27,48.27,48.24,48.25,2310.0,48.27,48.27,48.24,48.25,2310.0
2016-05-11 12:25:00,48.25,48.26,48.25,48.25,2500.0,48.25,48.26,48.25,48.25,2500.0
2016-05-11 12:30:00,48.26,48.28,48.25,48.28,1958.0,48.26,48.28,48.25,48.28,1958.0
2016-05-11 12:35:00,48.29,48.31,48.27,48.3,7470.0,48.29,48.31,48.27,48.3,7470.0
2016-05-11 12:40:00,48.3,48.31,48.27,48.28,3600.0,48.3,48.31,48.27,48.28,3600.0
2016-05-11 12:45:00,48.28,48.3,48.25,48.27,6040.0,48.28,48.3,48.25,48.27,6040.0
2016-05-11 12:50:00,48.26,48.28,48.24,48.25,13978.0,48.26,48.28,48.24,48.25,13978.0
2016-05-11 12:55:00,48.24,48.26,48.24,48.26,2530.0,48.24,48.26,48.24,48.26,2530.0
2016-05-11 13:00:00,48.26,48.26,48.24,48.25,10132.0,48.26,48.26,48.24,48.25,10132.0
2016-05-11 13:05:00,48.26,48.33,48.25,48.31,6485.0,48.26,48.33,48.25,48.31,6485.0
2016-05-11 13:10:00,48.32,48.35,48.31,48.34,2700.0,48.32,48.35,48.31,48.34,2700.0
2016-05-11 13:15:00,48.35,48.37,48.35,48.37,2715.0,48.35,48.37,48.35,48.37,2715.0
2016-05-11 13:20:00,48.37,48.39,48.36,48.39,2105.0,48.37,48.39,48.36,48.39,2105.0
2016-05-11 13:25:00,48.38,48.38,48.33,48.34,4713.0,48.38,48.38,48.33,48.34,4713.0
2016-05-11 13:30:00,48.34,48.34,48.31,48.31,1102.0,48.34,48.34,48.31,48.31,1102.0
2016-05-11 13:35:00,48.31,48.32,48.28,48.31,4788.0,48.31,48.32,48.28,48.31,4788.0
2016-05-11 13:40:00,48.3,48.3,48.29,48.29,956.0,48.3,48.3,48.29,48.29,956.0
2016-05-11 13:45:00,48.3,48.31,48.29,48.31,2300.0,48.3,48.31,48.29,48.31,2300.0
2016-05-11 13:50:00,48.32,48.32,48.27,48.28,2152.0,48.32,48.32,48.27,48.28,2152.0
2016-05-11 13:55:00,48.28,48.3,48.28,48.29,2325.0,48.28,48.3,48.28,48.29,2325.0
2016-05-11 14:00:00,48.26,48.27,48.23,48.24,1800.0,48.26,48.27,48.23,48.24,1800.0
2016-05-11 14:05:00,48.24,48.26,48.23,48.25,3200.0,48.24,48.26,48.23,48.25,3200.0
2016-05-11 14:10:00,48.25,48.26,48.25,48.25,1800.0,48.25,48.26,48.25,48.25,1800.0
2016-05-11 14:15:00,48.24,48.24,48.21,48.22,3175.0,48.24,48.24,48.21,48.22,3175.0
2016-05-11 14:20:00,48.23,48.25,48.21,48.25,4993.0,48.23,48.25,48.21,48.25,4993.0
2016-05-11 14:25:00,48.26,48.29,48.26,48.29,4439.0,48.26,48.29,48.26,48.29,4439.0
2016-05-11 14:30:00,48.29,48.29,48.27,48.27,4198.0,48.29,48.29,48.27,48.27,4198.0
2016-05-11 14:35:00,48.27,48.31,48.27,48.31,2052.0,48.27,48.31,48.27,48.31,2052.0
2016-05-11 14:40:00,48.3,48.32,48.28,48.28,16145.0,48.3,48.32,48.28,48.28,16145.0
2016-05-11 14:45:00,48.28,48.28,48.26,48.28,4795.0,48.28,48.28,48.26,48.28,4795.0
2016-05-11 14:50:00,48.27,48.27,48.22,48.22,3000.0,48.27,48.27,48.22,48.22,3000.0
2016-05-11 14:55:00,48.21,48.21,48.17,48.2,3900.0,48.21,48.21,48.17,48.2,3900.0
2016-05-11 15:00:00,48.21,48.21,48.19,48.19,5200.0,48.21,48.21,48.19,48.19,5200.0
2016-05-11 15:05:00,48.19,48.23,48.18,48.23,9988.0,48.19,48.23,48.18,48.23,9988.0
2016-05-11 15:10:00,48.23,48.26,48.23,48.24,2900.0,48.23,48.26,48.23,48.24,2900.0
2016-05-11 15:15:00,48.24,48.24,48.22,48.22,3972.0,48.24,48.24,48.22,48.22,3972.0
2016-05-11 15:20:00,48.21,48.24,48.2,48.24,4077.0,48.21,48.24,48.2,48.24,4077.0
2016-05-11 15:25:00,48.23,48.24,48.22,48.23,3932.0,48.23,48.24,48.22,48.23,3932.0
2016-05-11 15:30:00,48.23,48.23,48.17,48.19,23896.0,48.23,48.23,48.17,48.19,23896.0
2016-05-11 15:35:00,48.2,48.23,48.19,48.21,10481.0,48.2,48.23,48.19,48.21,10481.0
2016-05-11 15:40:00,48.22,48.24,48.2,48.2,4108.0,48.22,48.24,48.2,48.2,4108.0
2016-05-11 15:45:00,48.21,48.22,48.19,48.21,7986.0,48.21,48.22,48.19,48.21,7986.0
2016-05-11 15:50:00,48.21,48.22,48.18,48.21,9975.0,48.21,48.22,48.18,48.21,9975.0
2016-05-11 15:55:00,48.21,48.21,48.17,48.2,19765.0,48.21,48.21,48.17,48.2,19765.0
2016-05-12 09:30:00,48.5,48.5,48.15,48.32,7949.0,48.5,48.5,48.15,48.32,7949.0
2016-05-12 09:35:00,48.36,48.48,48.26,48.39,4832.0,48.36,48.48,48.26,48.39,4832.0
2016-05-12 09:40:00,48.4,48.46,48.39,48.41,1477.0,48.4,48.46,48.39,48.41,1477.0
2016-05-12 09:45:00,48.41,48.47,48.38,48.42,5525.0,48.41,48.47,48.38,48.42,5525.0
2016-05-12 09:50:00,48.45,48.52,48.44,48.48,3400.0,48.45,48.52,48.44,48.48,3400.0
2016-05-12 09:55:00,48.47,48.47,48.42,48.42,2984.0,48.47,48.47,48.42,48.42,2984.0
2016-05-12 10:00:00,48.42,48.43,48.4,48.41,10189.0,48.42,48.43,48.4,48.41,10189.0
2016-05-12 10:05:00,48.41,48.42,48.39,48.41,9397.0,48.41,48.42,48.39,48.41,9397.0
2016-05-12 10:10:00,48.42,48.49,48.41,48.49,2800.0,48.42,48.49,48.41,48.49,2800.0
2016-05-12 10:15:00,48.49,48.5,48.45,48.45,10339.0,48.49,48.5,48.45,48.45,10339.0
2016-05-12 10:20:00,48.44,48.46,48.43,48.46,3363.0,48.44,48.46,48.43,48.46,3363.0
2016-05-12 10:25:00,48.45,48.45,48.4,48.41,5142.0,48.45,48.45,48.4,48.41,5142.0
2016-05-12 10:30:00,48.38,48.38,48.35,48.37,1412.0,48.38,48.38,48.35,48.37,1412.0
2016-05-12 10:35:00,48.36,48.4,48.36,48.38,2000.0,48.36,48.4,48.36,48.38,2000.0
2016-05-12 10:40:00,48.38,48.38,48.28,48.28,3000.0,48.38,48.38,48.28,48.28,3000.0
2016-05-12 10:45:00,48.27,48.28,48.23,48.23,2700.0,48.27,48.28,48.23,48.23,2700.0
2016-05-12 10:50:00,48.22,48.26,48.2,48.26,4350.0,48.22,48.26,48.2,48.26,4350.0
2016-05-12 10:55:00,48.25,48.25,48.2,48.22,2200.0,48.25,48.25,48.2,48.22,2200.0
2016-05-12 11:00:00,48.23,48.24,48.17,48.2,4679.0,48.23,48.24,48.17,48.2,4679.0
2016-05-12 11:05:00,48.21,48.21,48.14,48.14,5750.0,48.21,48.21,48.14,48.14,5750.0
2016-05-12 11:10:00,48.13,48.15,48.11,48.11,2050.0,48.13,48.15,48.11,48.11,2050.0
2016-05-12 11:15:00,48.11,48.11,48.05,48.06,1100.0,48.11,48.11,48.05,48.06,1100.0
2016-05-12 11:20:00,48.08,48.1,48.08,48.09,800.0,48.08,48.1,48.08,48.09,800.0
2016-05-12 11:25:00,48.1,48.1,48.07,48.08,2700.0,48.1,48.1,48.07,48.08,2700.0
2016-05-12 11:30:00,48.08,48.09,48.06,48.09,900.0,48.08,48.09,48.06,48.09,900.0
2016-05-12 11:35:00,48.07,48.16,48.07,48.16,5732.0,48.07,48.16,48.07,48.16,5732.0
2016-05-12 11:40:00,48.16,48.16,48.08,48.09,3100.0,48.16,48.16,48.08,48.09,3100.0
2016-05-12 11:45:00,48.09,48.15,48.09,48.11,3400.0,48.09,48.15,48.09,48.11,3400.0
2016-05-12 11:50:00,48.13,48.13,48.11,48.11,900.0,48.13,48.13,48.11,48.11,900.0
2016-05-12 11:55:00,48.12,48.13,48.1,48.1,1900.0,48.12,48.13,48.1,48.1,1900.0
2016-05-12 12:00:00,48.1,48.1,48.05,48.05,3340.0,48.1,48.1,48.05,48.05,3340.0
2016-05-12 12:05:00,48.07,48.09,48.02,48.09,9314.0,48.07,48.09,48.02,48.09,9314.0
2016-05-12 12:10:00,48.11,48.11,48.11,48.11,100.0,48.11,48.11,48.11,48.11,100.0
2016-05-12 12:15:00,48.11,48.11,48.11,48.11,200.0,48.11,48.11,48.11,48.11,200.0
2016-05-12 12:20:00,48.11,48.11,48.1,48.1,500.0,48.11,48.11,48.1,48.1,500.0
2016-05-12 12:25:00,48.1,48.12,48.09,48.12,3000.0,48.1,48.12,48.09,48.12,3000.0
2016-05-12 12:30:00,48.13,48.15,48.1,48.13,6554.0,48.13,48.15,48.1,48.13,6554.0
2016-05-12 12:35:00,48.1,48.11,48.05,48.06,8555.0,48.1,48.11,48.05,48.06,8555.0
2016-05-12 12:40:00,48.06,48.09,48.05,48.09,2780.0,48.06,48.09,48.05,48.09,2780.0
2016-05-12 12:45:00,48.13,48.14,48.13,48.14,200.0,48.13,48.14,48.13,48.14,200.0
2016-05-12 12:50:00,48.15,48.15,48.15,48.15,200.0,48.15,48.15,48.15,48.15,200.0
2016-05-12 12:55:00,48.18,48.21,48.18,48.21,1600.0,48.18,48.21,48.18,48.21,1600.0
2016-05-12 13:00:00,48.21,48.25,48.19,48.19,4375.0,48.21,48.25,48.19,48.19,4375.0
2016-05-12 13:05:00,48.2,48.21,48.19,48.19,2229.0,48.2,48.21,48.19,48.19,2229.0
2016-05-12 13:10:00,48.19,48.19,48.14,48.17,3738.0,48.19,48.19,48.14,48.17,3738.0
2016-05-12 13:15:00,48.18,48.18,48.16,48.17,900.0,48.18,48.18,48.16,48.17,900.0
2016-05-12 13:20:00,48.17,48.18,48.14,48.18,1700.0,48.17,48.18,48.14,48.18,1700.0
2016-05-12 13:25:00,48.19,48.22,48.19,48.22,800.0,48.19,48.22,48.19,48.22,800.0
2016-05-12 13:30:00,48.21,48.22,48.17,48.18,3915.0,48.21,48.22,48.17,48.18,3915.0
2016-05-12 13:35:00,48.17,48.17,48.13,48.13,2532.0,48.17,48.17,48.13,48.13,2532.0
2016-05-12 13:40:00,48.15,48.19,48.15,48.19,1000.0,48.15,48.19,48.15,48.19,1000.0
2016-05-12 13:45:00,48.19,48.26,48.19,48.25,3144.0,48.19,48.26,48.19,48.25,3144.0
2016-05-12 13:50:00,48.27,48.27,48.26,48.26,1600.0,48.27,48.27,48.26,48.26,1600.0
2016-05-12 13:55:00,48.27,48.29,48.26,48.28,4071.0,48.27,48.29,48.26,48.28,4071.0
2016-05-12 14:00:00,48.32,48.36,48.31,48.34,2500.0,48.32,48.36,48.31,48.34,2500.0
2016-05-12 14:05:00,48.35,48.38,48.34,48.34,3754.0,48.35,48.38,48.34,48.34,3754.0
2016-05-12 14:10:00,48.35,48.44,48.35,48.44,7798.0,48.35,48.44,48.35,48.44,7798.0
2016-05-12 14:15:00,48.45,48.45,48.4,48.41,2900.0,48.45,48.45,48.4,48.41,2900.0
2016-05-12 14:20:00,48.41,48.42,48.38,48.39,5896.0,48.41,48.42,48.38,48.39,5896.0
2016-05-12 14:25:00,48.4,48.42,48.39,48.42,3700.0,48.4,48.42,48.39,48.42,3700.0
2016-05-12 14:30:00,48.41,48.42,48.4,48.41,3742.0,48.41,48.42,48.4,48.41,3742.0
2016-05-12 14:35:00,48.41,48.45,48.41,48.45,5550.0,48.41,48.45,48.41,48.45,5550.0
2016-05-12 14:40:00,48.44,48.45,48.4,48.4,4003.0,48.44,48.45,48.4,48.4,4003.0
2016-05-12 14:45:00,48.41,48.55,48.4,48.54,6386.0,48.41,48.55,48.4,48.54,6386.0
2016-05-12 14:50:00,48.54,48.54,48.53,48.54,3203.0,48.54,48.54,48.53,48.54,3203.0
2016-05-12 14:55:00,48.53,48.54,48.48,48.48,8062.0,48.53,48.54,48.48,48.48,8062.0
2016-05-12 15:00:00,48.48,48.49,48.38,48.4,19016.0,48.48,48.49,48.38,48.4,19016.0
2016-05-12 15:05:00,48.4,48.48,48.34,48.42,35356.0,48.4,48.48,48.34,48.42,35356.0
2016-05-12 15:10:00,48.42,48.44,48.38,48.39,35569.0,48.42,48.44,48.38,48.39,35569.0
2016-05-12 15:15:00,48.4,48.43,48.39,48.39,13792.0,48.4,48.43,48.39,48.39,13792.0
2016-05-12 15:20:00,48.4,48.45,48.4,48.44,2200.0,48.4,48.45,48.4,48.44,2200.0
2016-05-12 15:25:00,48.44,48.46,48.43,48.46,7877.0,48.44,48.46,48.43,48.46,7877.0
2016-05-12 15:30:00,48.46,48.48,48.4,48.45,10551.0,48.46,48.48,48.4,48.45,10551.0
2016-05-12 15:35:00,48.44,48.46,48.43,48.46,8792.0,48.44,48.46,48.43,48.46,8792.0
2016-05-12 15:40:00,48.46,48.48,48.46,48.46,6800.0,48.46,48.48,48.46,48.46,6800.0
2016-05-12 15:45:00,48.46,48.47,48.43,48.45,11336.0,48.46,48.47,48.43,48.45,11336.0
2016-05-12 15:50:00,48.45,48.47,48.4,48.42,20846.0,48.45,48.47,48.4,48.42,20846.0
2016-05-12 15:55:00,48.41,48.48,48.39,48.48,46169.0,48.41,48.48,48.39,48.48,46169.0
2016-05-13 09:30:00,48.27,48.43,48.18,48.25,7746.0,48.27,48.43,48.18,48.25,7746.0
2016-05-13 09:35:00,48.24,48.43,48.19,48.36,6407.0,48.24,48.43,48.19,48.36,6407.0
2016-05-13 09:40:00,48.42,48.42,48.28,48.29,11556.0,48.42,48.42,48.28,48.29,11556.0
2016-05-13 09:45:00,48.31,48.42,48.27,48.39,4822.0,48.31,48.42,48.27,48.39,4822.0
2016-05-13 09:50:00,48.48,48.48,48.36,48.36,2700.0,48.48,48.48,48.36,48.36,2700.0
2016-05-13 09:55:00,48.38,48.48,48.38,48.39,3700.0,48.38,48.48,48.38,48.39,3700.0
2016-05-13 10:00:00,48.42,48.57,48.37,48.57,13300.0,48.42,48.57,48.37,48.57,13300.0
2016-05-13 10:05:00,48.6,48.6,48.43,48.48,3550.0,48.6,48.6,48.43,48.48,3550.0
2016-05-13 10:10:00,48.49,48.51,48.44,48.51,3015.0,48.49,48.51,48.44,48.51,3015.0
2016-05-13 10:15:00,48.53,48.53,48.45,48.49,8466.0,48.53,48.53,48.45,48.49,8466.0
2016-05-13 10:20:00,48.48,48.55,48.41,48.47,5253.0,48.48,48.55,48.41,48.47,5253.0
2016-05-13 10:25:00,48.48,48.53,48.47,48.48,1619.0,48.48,48.53,48.47,48.48,1619.0
2016-05-13 10:30:00,48.45,48.48,48.43,48.45,4928.0,48.45,48.48,48.43,48.45,4928.0
2016-05-13 10:35:00,48.46,48.51,48.45,48.45,2800.0,48.46,48.51,48.45,48.45,2800.0
2016-05-13 10:40:00,48.46,48.5,48.4,48.41,3500.0,48.46,48.5,48.4,48.41,3500.0
2016-05-13 10:45:00,48.44,48.51,48.43,48.43,1700.0,48.44,48.51,48.43,48.43,1700.0
2016-05-13 10:50:00,48.4,48.47,48.4,48.42,3900.0,48.4,48.47,48.4,48.42,3900.0
2016-05-13 10:55:00,48.44,48.45,48.43,48.43,2229.0,48.44,48.45,48.43,48.43,2229.0
2016-05-13 11:00:00,48.44,48.46,48.39,48.39,7263.0,48.44,48.46,48.39,48.39,7263.0
2016-05-13 11:05:00,48.4,48.44,48.38,48.38,1300.0,48.4,48.44,48.38,48.38,1300.0
2016-05-13 11:10:00,48.41,48.45,48.38,48.4,4500.0,48.41,48.45,48.38,48.4,4500.0
2016-05-13 11:15:00,48.4,48.44,48.37,48.41,5800.0,48.4,48.44,48.37,48.41,5800.0
2016-05-13 11:20:00,48.42,48.43,48.38,48.4,3609.0,48.42,48.43,48.38,48.4,3609.0
2016-05-13 11:25:00,48.34,48.43,48.34,48.38,5710.0,48.34,48.43,48.34,48.38,5710.0
2016-05-13 11:30:00,48.37,48.39,48.37,48.38,2807.0,48.37,48.39,48.37,48.38,2807.0
2016-05-13 11:35:00,48.38,48.42,48.36,48.42,3800.0,48.38,48.42,48.36,48.42,3800.0
2016-05-13 11:40:00,48.39,48.42,48.38,48.39,4086.0,48.39,48.42,48.38,48.39,4086.0
2016-05-13 11:45:00,48.38,48.39,48.37,48.38,2654.0,48.38,48.39,48.37,48.38,2654.0
2016-05-13 11:50:00,48.34,48.39,48.33,48.39,2771.0,48.34,48.39,48.33,48.39,2771.0
2016-05-13 11:55:00,48.38,48.39,48.35,48.35,1600.0,48.38,48.39,48.35,48.35,1600.0
2016-05-13 12:00:00,48.31,48.33,48.31,48.31,1900.0,48.31,48.33,48.31,48.31,1900.0
2016-05-13 12:05:00,48.31,48.31,48.25,48.25,3568.0,48.31,48.31,48.25,48.25,3568.0
2016-05-13 12:10:00,48.26,48.28,48.25,48.25,2300.0,48.26,48.28,48.25,48.25,2300.0
2016-05-13 12:15:00,48.26,48.31,48.26,48.31,2300.0,48.26,48.31,48.26,48.31,2300.0
2016-05-13 12:20:00,48.31,48.33,48.29,48.33,2362.0,48.31,48.33,48.29,48.33,2362.0
2016-05-13 12:25:00,48.34,48.37,48.34,48.36,4785.0,48.34,48.37,48.34,48.36,4785.0
2016-05-13 12:30:00,48.38,48.43,48.34,48.35,5000.0,48.38,48.43,48.34,48.35,5000.0
2016-05-13 12:35:00,48.35,48.36,48.3,48.31,2700.0,48.35,48.36,48.3,48.31,2700.0
2016-05-13 12:40:00,48.32,48.32,48.28,48.28,2560.0,48.32,48.32,48.28,48.28,2560.0
2016-05-13 12:45:00,48.26,48.3,48.22,48.28,3200.0,48.26,48.3,48.22,48.28,3200.0
2016-05-13 12:50:00,48.27,48.28,48.25,48.26,2700.0,48.27,48.28,48.25,48.26,2700.0
2016-05-13 12:55:00,48.26,48.27,48.18,48.23,5300.0,48.26,48.27,48.18,48.23,5300.0
2016-05-13 13:00:00,48.22,48.27,48.21,48.27,1525.0,48.22,48.27,48.21,48.27,1525.0
2016-05-13 13:05:00,48.29,48.29,48.23,48.28,2900.0,48.29,48.29,48.23,48.28,2900.0
2016-05-13 13:10:00,48.28,48.3,48.25,48.3,2900.0,48.28,48.3,48.25,48.3,2900.0
2016-05-13 13:15:00,48.28,48.28,48.23,48.24,1400.0,48.28,48.28,48.23,48.24,1400.0
2016-05-13 13:20:00,48.24,48.27,48.21,48.21,4700.0,48.24,48.27,48.21,48.21,4700.0
2016-05-13 13:25:00,48.2,48.2,48.15,48.15,1210.0,48.2,48.2,48.15,48.15,1210.0
2016-05-13 13:30:00,48.17,48.17,48.16,48.16,2200.0,48.17,48.17,48.16,48.16,2200.0
2016-05-13 13:35:00,48.16,48.16,48.1,48.14,5403.0,48.16,48.16,48.1,48.14,5403.0
2016-05-13 13:40:00,48.15,48.17,48.15,48.17,2200.0,48.15,48.17,48.15,48.17,2200.0
2016-05-13 13:45:00,48.18,48.18,48.14,48.14,2825.0,48.18,48.18,48.14,48.14,2825.0
2016-05-13 13:50:00,48.12,48.12,48.06,48.07,2058.0,48.12,48.12,48.06,48.07,2058.0
2016-05-13 13:55:00,48.07,48.07,48.03,48.03,4226.0,48.07,48.07,48.03,48.03,4226.0
2016-05-13 14:00:00,48.01,48.06,47.99,48.05,4000.0,48.01,48.06,47.99,48.05,4000.0
2016-05-13 14:05:00,48.04,48.04,47.99,48.0,4600.0,48.04,48.04,47.99,48.0,4600.0
2016-05-13 14:10:00,48.01,48.06,48.01,48.03,2400.0,48.01,48.06,48.01,48.03,2400.0
2016-05-13 14:15:00,48.04,48.04,47.96,47.98,2400.0,48.04,48.04,47.96,47.98,2400.0
2016-05-13 14:20:00,47.98,47.98,47.87,47.88,5100.0,47.98,47.98,47.87,47.88,5100.0
2016-05-13 14:25:00,47.89,47.91,47.84,47.87,3803.0,47.89,47.91,47.84,47.87,3803.0
2016-05-13 14:30:00,47.89,47.93,47.86,47.93,2663.0,47.89,47.93,47.86,47.93,2663.0
2016-05-13 14:35:00,47.94,47.95,47.89,47.89,6100.0,47.94,47.95,47.89,47.89,6100.0
2016-05-13 14:40:00,47.89,47.89,47.84,47.85,5803.0,47.89,47.89,47.84,47.85,5803.0
2016-05-13 14:45:00,47.85,47.9,47.85,47.9,5305.0,47.85,47.9,47.85,47.9,5305.0
2016-05-13 14:50:00,47.9,47.9,47.86,47.86,3473.0,47.9,47.9,47.86,47.86,3473.0
2016-05-13 14:55:00,47.86,47.97,47.86,47.95,3200.0,47.86,47.97,47.86,47.95,3200.0
2016-05-13 15:00:00,47.95,47.95,47.92,47.94,3400.0,47.95,47.95,47.92,47.94,3400.0
2016-05-13 15:05:00,47.95,47.95,47.92,47.93,3100.0,47.95,47.95,47.92,47.93,3100.0
2016-05-13 15:10:00,47.94,47.99,47.94,47.97,4752.0,47.94,47.99,47.94,47.97,4752.0
2016-05-13 15:15:00,47.97,48.02,47.97,48.02,1789.0,47.97,48.02,47.97,48.02,1789.0
2016-05-13 15:20:00,48.01,48.03,47.99,48.01,6922.0,48.01,48.03,47.99,48.01,6922.0
2016-05-13 15:25:00,48.02,48.02,47.97,47.97,3500.0,48.02,48.02,47.97,47.97,3500.0
2016-05-13 15:30:00,47.98,48.01,47.97,47.97,4900.0,47.98,48.01,47.97,47.97,4900.0
2016-05-13 15:35:00,47.97,47.99,47.94,47.95,8837.0,47.97,47.99,47.94,47.95,8837.0
2016-05-13 15:40:00,47.95,48.0,47.95,47.99,10074.0,47.95,48.0,47.95,47.99,10074.0
2016-05-13 15:45:00,47.99,47.99,47.94,47.96,9120.0,47.99,47.99,47.94,47.96,9120.0
2016-05-13 15:50:00,47.96,48.0,47.91,47.96,23231.0,47.96,48.0,47.91,47.96,23231.0
2016-05-13 15:55:00,47.96,48.0,47.91,47.91,73907.0,47.96,48.0,47.91,47.91,73907.0
2016-05-16 09:30:00,48.16,48.3,48.1,48.3,7421.0,48.16,48.3,48.1,48.3,7421.0
2016-05-16 09:35:00,48.37,48.37,48.13,48.14,2800.0,48.37,48.37,48.13,48.14,2800.0
2016-05-16 09:40:00,48.18,48.29,48.18,48.19,3551.0,48.18,48.29,48.18,48.19,3551.0
2016-05-16 09:45:00,48.19,48.27,48.19,48.23,6301.0,48.19,48.27,48.19,48.23,6301.0
2016-05-16 09:50:00,48.23,48.32,48.23,48.24,10077.0,48.23,48.32,48.23,48.24,10077.0
2016-05-16 09:55:00,48.25,48.33,48.24,48.3,8800.0,48.25,48.33,48.24,48.3,8800.0
2016-05-16 10:00:00,48.3,48.34,48.24,48.24,6810.0,48.3,48.34,48.24,48.24,6810.0
2016-05-16 10:05:00,48.27,48.29,48.2,48.24,7092.0,48.27,48.29,48.2,48.24,7092.0
2016-05-16 10:10:00,48.26,48.37,48.26,48.34,8220.0,48.26,48.37,48.26,48.34,8220.0
2016-05-16 10:15:00,48.33,48.36,48.27,48.35,8850.0,48.33,48.36,48.27,48.35,8850.0
2016-05-16 10:20:00,48.37,48.38,48.28,48.38,5800.0,48.37,48.38,48.28,48.38,5800.0
2016-05-16 10:25:00,48.4,48.4,48.33,48.36,13297.0,48.4,48.4,48.33,48.36,13297.0
2016-05-16 10:30:00,48.36,48.41,48.36,48.38,10705.0,48.36,48.41,48.36,48.38,10705.0
2016-05-16 10:35:00,48.38,48.43,48.35,48.36,6415.0,48.38,48.43,48.35,48.36,6415.0
2016-05-16 10:40:00,48.36,48.4,48.33,48.38,5500.0,48.36,48.4,48.33,48.38,5500.0
2016-05-16 10:45:00,48.38,48.52,48.37,48.52,8600.0,48.38,48.52,48.37,48.52,8600.0
2016-05-16 10:50:00,48.54,48.59,48.53,48.55,8748.0,48.54,48.59,48.53,48.55,8748.0
2016-05-16 10:55:00,48.55,48.58,48.54,48.55,4415.0,48.55,48.58,48.54,48.55,4415.0
2016-05-16 11:00:00,48.54,48.56,48.52,48.53,3900.0,48.54,48.56,48.52,48.53,3900.0
2016-05-16 11:05:00,48.55,48.55,48.5,48.51,4800.0,48.55,48.55,48.5,48.51,4800.0
2016-05-16 11:10:00,48.51,48.51,48.47,48.5,4508.0,48.51,48.51,48.47,48.5,4508.0
2016-05-16 11:15:00,48.51,48.56,48.5,48.54,16044.0,48.51,48.56,48.5,48.54,16044.0
2016-05-16 11:20:00,48.54,48.55,48.49,48.52,28793.0,48.54,48.55,48.49,48.52,28793.0
2016-05-16 11:25:00,48.52,48.68,48.5,48.67,62244.0,48.52,48.68,48.5,48.67,62244.0
2016-05-16 11:30:00,48.67,48.76,48.67,48.76,7642.0,48.67,48.76,48.67,48.76,7642.0
2016-05-16 11:35:00,48.76,48.82,48.75,48.8,15666.0,48.76,48.82,48.75,48.8,15666.0
2016-05-16 11:40:00,48.81,48.82,48.73,48.76,5400.0,48.81,48.82,48.73,48.76,5400.0
2016-05-16 11:45:00,48.78,48.81,48.71,48.73,6206.0,48.78,48.81,48.71,48.73,6206.0
2016-05-16 11:50:00,48.74,48.74,48.7,48.71,5600.0,48.74,48.74,48.7,48.71,5600.0
2016-05-16 11:55:00,48.71,48.76,48.7,48.75,7600.0,48.71,48.76,48.7,48.75,7600.0
2016-05-16 12:00:00,48.75,48.76,48.7,48.71,7650.0,48.75,48.76,48.7,48.71,7650.0
2016-05-16 12:05:00,48.72,48.73,48.7,48.71,9275.0,48.72,48.73,48.7,48.71,9275.0
2016-05-16 12:10:00,48.72,48.72,48.68,48.7,5400.0,48.72,48.72,48.68,48.7,5400.0
2016-05-16 12:15:00,48.69,48.69,48.68,48.68,3522.0,48.69,48.69,48.68,48.68,3522.0
2016-05-16 12:20:00,48.68,48.7,48.66,48.66,3438.0,48.68,48.7,48.66,48.66,3438.0
2016-05-16 12:25:00,48.66,48.68,48.64,48.64,2800.0,48.66,48.68,48.64,48.64,2800.0
2016-05-16 12:30:00,48.64,48.67,48.63,48.66,7000.0,48.64,48.67,48.63,48.66,7000.0
2016-05-16 12:35:00,48.66,48.67,48.6,48.6,3384.0,48.66,48.67,48.6,48.6,3384.0
2016-05-16 12:40:00,48.6,48.65,48.6,48.63,4179.0,48.6,48.65,48.6,48.63,4179.0
2016-05-16 12:45:00,48.62,48.65,48.6,48.63,6454.0,48.62,48.65,48.6,48.63,6454.0
2016-05-16 12:50:00,48.64,48.66,48.6,48.65,5125.0,48.64,48.66,48.6,48.65,5125.0
2016-05-16 12:55:00,48.65,48.69,48.61,48.65,8548.0,48.65,48.69,48.61,48.65,8548.0
2016-05-16 13:00:00,48.66,48.7,48.64,48.66,12306.0,48.66,48.7,48.64,48.66,12306.0
2016-05-16 13:05:00,48.66,48.68,48.65,48.66,4927.0,48.66,48.68,48.65,48.66,4927.0
2016-05-16 13:10:00,48.67,48.69,48.65,48.67,7281.0,48.67,48.69,48.65,48.67,7281.0
2016-05-16 13:15:00,48.68,48.71,48.68,48.68,9101.0,48.68,48.71,48.68,48.68,9101.0
2016-05-16 13:20:00,48.68,48.71,48.68,48.68,5400.0,48.68,48.71,48.68,48.68,5400.0
2016-05-16 13:25:00,48.68,48.72,48.67,48.68,7895.0,48.68,48.72,48.67,48.68,7895.0
2016-05-16 13:30:00,48.69,48.71,48.64,48.65,12302.0,48.69,48.71,48.64,48.65,12302.0
2016-05-16 13:35:00,48.65,48.7,48.65,48.67,7597.0,48.65,48.7,48.65,48.67,7597.0
2016-05-16 13:40:00,48.66,48.68,48.65,48.68,3550.0,48.66,48.68,48.65,48.68,3550.0
2016-05-16 13:45:00,48.68,48.7,48.66,48.66,35815.0,48.68,48.7,48.66,48.66,35815.0
2016-05-16 13:50:00,48.67,48.83,48.67,48.82,35155.0,48.67,48.83,48.67,48.82,35155.0
2016-05-16 13:55:00,48.83,48.87,48.8,48.8,8133.0,48.83,48.87,48.8,48.8,8133.0
2016-05-16 14:00:00,48.8,48.89,48.8,48.89,8957.0,48.8,48.89,48.8,48.89,8957.0
2016-05-16 14:05:00,48.9,48.94,48.89,48.91,4907.0,48.9,48.94,48.89,48.91,4907.0
2016-05-16 14:10:00,48.92,48.96,48.91,48.93,12251.0,48.92,48.96,48.91,48.93,12251.0
2016-05-16 14:15:00,48.93,48.97,48.88,48.89,9173.0,48.93,48.97,48.88,48.89,9173.0
2016-05-16 14:20:00,48.89,48.9,48.84,48.84,6464.0,48.89,48.9,48.84,48.84,6464.0
2016-05-16 14:25:00,48.85,48.85,48.81,48.84,4018.0,48.85,48.85,48.81,48.84,4018.0
2016-05-16 14:30:00,48.85,48.85,48.84,48.85,2344.0,48.85,48.85,48.84,48.85,2344.0
2016-05-16 14:35:00,48.85,48.85,48.79,48.81,6507.0,48.85,48.85,48.79,48.81,6507.0
2016-05-16 14:40:00,48.81,48.83,48.78,48.8,26382.0,48.81,48.83,48.78,48.8,26382.0
2016-05-16 14:45:00,48.8,48.83,48.79,48.8,8714.0,48.8,48.83,48.79,48.8,8714.0
2016-05-16 14:50:00,48.8,48.83,48.8,48.8,3619.0,48.8,48.83,48.8,48.8,3619.0
2016-05-16 14:55:00,48.81,48.81,48.79,48.8,4400.0,48.81,48.81,48.79,48.8,4400.0
2016-05-16 15:00:00,48.8,48.8,48.74,48.77,14605.0,48.8,48.8,48.74,48.77,14605.0
2016-05-16 15:05:00,48.76,48.77,48.74,48.76,4252.0,48.76,48.77,48.74,48.76,4252.0
2016-05-16 15:10:00,48.76,48.76,48.7,48.71,6540.0,48.76,48.76,48.7,48.71,6540.0
2016-05-16 15:15:00,48.71,48.71,48.69,48.69,7109.0,48.71,48.71,48.69,48.69,7109.0
2016-05-16 15:20:00,48.69,48.71,48.67,48.71,12713.0,48.69,48.71,48.67,48.71,12713.0
2016-05-16 15:25:00,48.7,48.7,48.68,48.68,3500.0,48.7,48.7,48.68,48.68,3500.0
2016-05-16 15:30:00,48.68,48.68,48.62,48.62,13692.0,48.68,48.68,48.62,48.62,13692.0
2016-05-16 15:35:00,48.63,48.69,48.62,48.69,10585.0,48.63,48.69,48.62,48.69,10585.0
2016-05-16 15:40:00,48.69,48.7,48.67,48.7,8118.0,48.69,48.7,48.67,48.7,8118.0
2016-05-16 15:45:00,48.69,48.69,48.63,48.69,13655.0,48.69,48.69,48.63,48.69,13655.0
2016-05-16 15:50:00,48.68,48.68,48.6,48.61,21534.0,48.68,48.68,48.6,48.61,21534.0
2016-05-16 15:55:00,48.61,48.63,48.57,48.61,41017.0,48.61,48.63,48.57,48.61,41017.0
2016-05-17 09:30:00,48.37,48.6,48.37,48.49,9883.0,48.37,48.6,48.37,48.49,9883.0
2016-05-17 09:35:00,48.44,48.49,48.3,48.3,2527.0,48.44,48.49,48.3,48.3,2527.0
2016-05-17 09:40:00,48.26,48.34,48.15,48.18,4382.0,48.26,48.34,48.15,48.18,4382.0
2016-05-17 09:45:00,48.14,48.26,48.09,48.23,8528.0,48.14,48.26,48.09,48.23,8528.0
2016-05-17 09:50:00,48.22,48.27,48.19,48.25,4640.0,48.22,48.27,48.19,48.25,4640.0
2016-05-17 09:55:00,48.26,48.39,48.26,48.34,2876.0,48.26,48.39,48.26,48.34,2876.0
2016-05-17 10:00:00,48.36,48.36,48.12,48.2,23349.0,48.36,48.36,48.12,48.2,23349.0
2016-05-17 10:05:00,48.18,48.24,48.06,48.18,18763.0,48.18,48.24,48.06,48.18,18763.0
2016-05-17 10:10:00,48.19,48.23,48.18,48.23,903.0,48.19,48.23,48.18,48.23,903.0
2016-05-17 10:15:00,48.26,48.49,48.26,48.47,4200.0,48.26,48.49,48.26,48.47,4200.0
2016-05-17 10:20:00,48.5,48.53,48.35,48.41,13304.0,48.5,48.53,48.35,48.41,13304.0
2016-05-17 10:25:00,48.4,48.41,48.32,48.33,4200.0,48.4,48.41,48.32,48.33,4200.0
2016-05-17 10:30:00,48.32,48.35,48.25,48.3,7072.0,48.32,48.35,48.25,48.3,7072.0
2016-05-17 10:35:00,48.3,48.33,48.28,48.31,2500.0,48.3,48.33,48.28,48.31,2500.0
2016-05-17 10:40:00,48.35,48.37,48.31,48.37,2700.0,48.35,48.37,48.31,48.37,2700.0
2016-05-17 10:45:00,48.43,48.46,48.37,48.37,4023.0,48.43,48.46,48.37,48.37,4023.0
2016-05-17 10:50:00,48.38,48.41,48.34,48.41,5644.0,48.38,48.41,48.34,48.41,5644.0
2016-05-17 10:55:00,48.42,48.45,48.39,48.43,5591.0,48.42,48.45,48.39,48.43,5591.0
2016-05-17 11:00:00,48.45,48.45,48.37,48.41,3200.0,48.45,48.45,48.37,48.41,3200.0
2016-05-17 11:05:00,48.4,48.4,48.34,48.34,4600.0,48.4,48.4,48.34,48.34,4600.0
2016-05-17 11:10:00,48.34,48.35,48.32,48.35,1900.0,48.34,48.35,48.32,48.35,1900.0
2016-05-17 11:15:00,48.37,48.44,48.37,48.37,2582.0,48.37,48.44,48.37,48.37,2582.0
2016-05-17 11:20:00,48.37,48.39,48.36,48.39,1100.0,48.37,48.39,48.36,48.39,1100.0
2016-05-17 11:25:00,48.39,48.43,48.36,48.39,3300.0,48.39,48.43,48.36,48.39,3300.0
2016-05-17 11:30:00,48.39,48.4,48.38,48.38,1350.0,48.39,48.4,48.38,48.38,1350.0
2016-05-17 11:35:00,48.4,48.41,48.4,48.41,1300.0,48.4,48.41,48.4,48.41,1300.0
2016-05-17 11:40:00,48.41,48.44,48.4,48.44,1855.0,48.41,48.44,48.4,48.44,1855.0
2016-05-17 11:45:00,48.45,48.47,48.44,48.47,900.0,48.45,48.47,48.44,48.47,900.0
2016-05-17 11:50:00,48.48,48.49,48.47,48.47,3263.0,48.48,48.49,48.47,48.47,3263.0
2016-05-17 11:55:00,48.48,48.48,48.46,48.47,500.0,48.48,48.48,48.46,48.47,500.0
2016-05-17 12:00:00,48.49,48.5,48.47,48.48,1200.0,48.49,48.5,48.47,48.48,1200.0
2016-05-17 12:05:00,48.48,48.48,48.44,48.44,2848.0,48.48,48.48,48.44,48.44,2848.0
2016-05-17 12:10:00,48.45,48.45,48.42,48.42,3600.0,48.45,48.45,48.42,48.42,3600.0
2016-05-17 12:15:00,48.41,48.41,48.39,48.39,800.0,48.41,48.41,48.39,48.39,800.0
2016-05-17 12:20:00,48.38,48.38,48.33,48.33,2010.0,48.38,48.38,48.33,48.33,2010.0
2016-05-17 12:25:00,48.32,48.36,48.32,48.35,3491.0,48.32,48.36,48.32,48.35,3491.0
2016-05-17 12:30:00,48.34,48.37,48.34,48.37,1018.0,48.34,48.37,48.34,48.37,1018.0
2016-05-17 12:35:00,48.37,48.37,48.34,48.36,3090.0,48.37,48.37,48.34,48.36,3090.0
2016-05-17 12:40:00,48.36,48.39,48.36,48.36,1300.0,48.36,48.39,48.36,48.36,1300.0
2016-05-17 12:45:00,48.35,48.35,48.31,48.32,2100.0,48.35,48.35,48.31,48.32,2100.0
2016-05-17 12:50:00,48.33,48.33,48.26,48.26,4896.0,48.33,48.33,48.26,48.26,4896.0
2016-05-17 12:55:00,48.24,48.26,48.24,48.26,490.0,48.24,48.26,48.24,48.26,490.0
2016-05-17 13:00:00,48.26,48.26,48.2,48.21,4800.0,48.26,48.26,48.2,48.21,4800.0
2016-05-17 13:05:00,48.21,48.23,48.19,48.21,1400.0,48.21,48.23,48.19,48.21,1400.0
2016-05-17 13:10:00,48.21,48.23,48.19,48.23,3420.0,48.21,48.23,48.19,48.23,3420.0
2016-05-17 13:15:00,48.24,48.24,48.19,48.21,2500.0,48.24,48.24,48.19,48.21,2500.0
2016-05-17 13:20:00,48.22,48.24,48.2,48.21,3302.0,48.22,48.24,48.2,48.21,3302.0
2016-05-17 13:25:00,48.21,48.23,48.19,48.2,10199.0,48.21,48.23,48.19,48.2,10199.0
2016-05-17 13:30:00,48.2,48.25,48.2,48.25,2300.0,48.2,48.25,48.2,48.25,2300.0
2016-05-17 13:35:00,48.25,48.25,48.2,48.2,6114.0,48.25,48.25,48.2,48.2,6114.0
2016-05-17 13:40:00,48.2,48.23,48.19,48.22,3300.0,48.2,48.23,48.19,48.22,3300.0
2016-05-17 13:45:00,48.21,48.21,48.19,48.2,3800.0,48.21,48.21,48.19,48.2,3800.0
2016-05-17 13:50:00,48.2,48.2,48.16,48.18,2500.0,48.2,48.2,48.16,48.18,2500.0
2016-05-17 13:55:00,48.16,48.17,48.03,48.03,10005.0,48.16,48.17,48.03,48.03,10005.0
2016-05-17 14:00:00,48.05,48.07,48.04,48.07,2925.0,48.05,48.07,48.04,48.07,2925.0
2016-05-17 14:05:00,48.07,48.09,47.99,47.99,6596.0,48.07,48.09,47.99,47.99,6596.0
2016-05-17 14:10:00,47.98,47.98,47.96,47.98,3838.0,47.98,47.98,47.96,47.98,3838.0
2016-05-17 14:15:00,47.99,47.99,47.9,47.9,5600.0,47.99,47.99,47.9,47.9,5600.0
2016-05-17 14:20:00,47.9,47.9,47.82,47.83,3500.0,47.9,47.9,47.82,47.83,3500.0
2016-05-17 14:25:00,47.82,47.83,47.75,47.83,7387.0,47.82,47.83,47.75,47.83,7387.0
2016-05-17 14:30:00,47.81,47.82,47.77,47.78,4142.0,47.81,47.82,47.77,47.78,4142.0
2016-05-17 14:35:00,47.77,47.84,47.76,47.81,8217.0,47.77,47.84,47.76,47.81,8217.0
2016-05-17 14:40:00,47.84,47.85,47.78,47.82,7720.0,47.84,47.85,47.78,47.82,7720.0
2016-05-17 14:45:00,47.81,47.88,47.81,47.86,5117.0,47.81,47.88,47.81,47.86,5117.0
2016-05-17 14:50:00,47.83,47.85,47.77,47.77,6100.0,47.83,47.85,47.77,47.77,6100.0
2016-05-17 14:55:00,47.78,47.84,47.76,47.84,6200.0,47.78,47.84,47.76,47.84,6200.0
2016-05-17 15:00:00,47.84,47.84,47.79,47.8,7544.0,47.84,47.84,47.79,47.8,7544.0
2016-05-17 15:05:00,47.8,47.91,47.78,47.87,12510.0,47.8,47.91,47.78,47.87,12510.0
2016-05-17 15:10:00,47.86,47.89,47.83,47.87,15702.0,47.86,47.89,47.83,47.87,15702.0
2016-05-17 15:15:00,47.84,47.85,47.81,47.82,7460.0,47.84,47.85,47.81,47.82,7460.0
2016-05-17 15:20:00,47.8,47.8,47.77,47.78,10200.0,47.8,47.8,47.77,47.78,10200.0
2016-05-17 15:25:00,47.78,47.78,47.69,47.74,16458.0,47.78,47.78,47.69,47.74,16458.0
2016-05-17 15:30:00,47.75,47.77,47.74,47.75,23436.0,47.75,47.77,47.74,47.75,23436.0
2016-05-17 15:35:00,47.75,47.81,47.74,47.81,27036.0,47.75,47.81,47.74,47.81,27036.0
2016-05-17 15:40:00,47.81,47.84,47.75,47.78,17661.0,47.81,47.84,47.75,47.78,17661.0
2016-05-17 15:45:00,47.78,47.8,47.76,47.77,22254.0,47.78,47.8,47.76,47.77,22254.0
2016-05-17 15:50:00,47.77,47.84,47.76,47.84,28257.0,47.77,47.84,47.76,47.84,28257.0
2016-05-17 15:55:00,47.84,47.84,47.74,47.78,47732.0,47.84,47.84,47.74,47.78,47732.0
2016-05-18 09:30:00,47.57,47.75,47.57,47.65,9018.0,47.57,47.75,47.57,47.65,9018.0
2016-05-18 09:35:00,47.61,47.62,47.47,47.55,11265.0,47.61,47.62,47.47,47.55,11265.0
2016-05-18 09:40:00,47.54,47.7,47.52,47.66,11161.0,47.54,47.7,47.52,47.66,11161.0
2016-05-18 09:45:00,47.65,47.88,47.64,47.82,6536.0,47.65,47.88,47.64,47.82,6536.0
2016-05-18 09:50:00,47.84,47.95,47.83,47.93,2000.0,47.84,47.95,47.83,47.93,2000.0
2016-05-18 09:55:00,47.93,48.0,47.89,48.0,22195.0,47.93,48.0,47.89,48.0,22195.0
2016-05-18 10:00:00,47.98,48.06,47.95,48.03,13559.0,47.98,48.06,47.95,48.03,13559.0
2016-05-18 10:05:00,48.01,48.01,47.94,47.94,12113.0,48.01,48.01,47.94,47.94,12113.0
2016-05-18 10:10:00,47.95,48.01,47.89,48.0,13800.0,47.95,48.01,47.89,48.0,13800.0
2016-05-18 10:15:00,48.0,48.09,47.98,48.05,21764.0,48.0,48.09,47.98,48.05,21764.0
2016-05-18 10:20:00,48.05,48.13,48.04,48.13,9774.0,48.05,48.13,48.04,48.13,9774.0
2016-05-18 10:25:00,48.15,48.32,48.15,48.26,6600.0,48.15,48.32,48.15,48.26,6600.0
2016-05-18 10:30:00,48.22,48.31,48.18,48.27,3505.0,48.22,48.31,48.18,48.27,3505.0
2016-05-18 10:35:00,48.25,48.28,48.21,48.24,12230.0,48.25,48.28,48.21,48.24,12230.0
2016-05-18 10:40:00,48.25,48.26,48.21,48.26,16693.0,48.25,48.26,48.21,48.26,16693.0
2016-05-18 10:45:00,48.26,48.27,48.21,48.21,5400.0,48.26,48.27,48.21,48.21,5400.0
2016-05-18 10:50:00,48.22,48.23,48.11,48.12,5100.0,48.22,48.23,48.11,48.12,5100.0
2016-05-18 10:55:00,48.12,48.14,48.08,48.14,16241.0,48.12,48.14,48.08,48.14,16241.0
2016-05-18 11:00:00,48.15,48.18,48.09,48.12,31172.0,48.15,48.18,48.09,48.12,31172.0
2016-05-18 11:05:00,48.13,48.18,48.11,48.13,40365.0,48.13,48.18,48.11,48.13,40365.0
2016-05-18 11:10:00,48.14,48.18,48.11,48.17,28909.0,48.14,48.18,48.11,48.17,28909.0
2016-05-18 11:15:00,48.17,48.2,48.11,48.16,32157.0,48.17,48.2,48.11,48.16,32157.0
2016-05-18 11:20:00,48.15,48.35,48.15,48.35,34312.0,48.15,48.35,48.15,48.35,34312.0
2016-05-18 11:25:00,48.33,48.5,48.33,48.49,12568.0,48.33,48.5,48.33,48.49,12568.0
2016-05-18 11:30:00,48.48,48.48,48.36,48.4,13356.0,48.48,48.48,48.36,48.4,13356.0
2016-05-18 11:35:00,48.4,48.49,48.39,48.4,5975.0,48.4,48.49,48.39,48.4,5975.0
2016-05-18 11:40:00,48.41,48.43,48.36,48.38,5779.0,48.41,48.43,48.36,48.38,5779.0
2016-05-18 11:45:00,48.37,48.45,48.37,48.38,5400.0,48.37,48.45,48.37,48.38,5400.0
2016-05-18 11:50:00,48.39,48.46,48.38,48.41,9147.0,48.39,48.46,48.38,48.41,9147.0
2016-05-18 11:55:00,48.42,48.5,48.41,48.46,12971.0,48.42,48.5,48.41,48.46,12971.0
2016-05-18 12:00:00,48.47,48.47,48.38,48.38,5978.0,48.47,48.47,48.38,48.38,5978.0
2016-05-18 12:05:00,48.37,48.38,48.34,48.35,5897.0,48.37,48.38,48.34,48.35,5897.0
2016-05-18 12:10:00,48.35,48.38,48.33,48.37,4250.0,48.35,48.38,48.33,48.37,4250.0
2016-05-18 12:15:00,48.38,48.4,48.33,48.33,13825.0,48.38,48.4,48.33,48.33,13825.0
2016-05-18 12:20:00,48.34,48.34,48.25,48.29,8498.0,48.34,48.34,48.25,48.29,8498.0
2016-05-18 12:25:00,48.28,48.28,48.19,48.21,6642.0,48.28,48.28,48.19,48.21,6642.0
2016-05-18 12:30:00,48.19,48.27,48.19,48.27,6186.0,48.19,48.27,48.19,48.27,6186.0
2016-05-18 12:35:00,48.28,48.28,48.19,48.22,7700.0,48.28,48.28,48.19,48.22,7700.0
2016-05-18 12:40:00,48.22,48.26,48.17,48.21,13546.0,48.22,48.26,48.17,48.21,13546.0
2016-05-18 12:45:00,48.2,48.26,48.18,48.26,10944.0,48.2,48.26,48.18,48.26,10944.0
2016-05-18 12:50:00,48.26,48.28,48.21,48.27,4662.0,48.26,48.28,48.21,48.27,4662.0
2016-05-18 12:55:00,48.26,48.45,48.26,48.45,8300.0,48.26,48.45,48.26,48.45,8300.0
2016-05-18 13:00:00,48.46,48.49,48.44,48.47,6777.0,48.46,48.49,48.44,48.47,6777.0
2016-05-18 13:05:00,48.48,48.5,48.43,48.44,9194.0,48.48,48.5,48.43,48.44,9194.0
2016-05-18 13:10:00,48.45,48.51,48.45,48.51,7386.0,48.45,48.51,48.45,48.51,7386.0
2016-05-18 13:15:00,48.5,48.52,48.49,48.51,10077.0,48.5,48.52,48.49,48.51,10077.0
2016-05-18 13:20:00,48.5,48.59,48.5,48.58,10000.0,48.5,48.59,48.5,48.58,10000.0
2016-05-18 13:25:00,48.58,48.58,48.51,48.58,5747.0,48.58,48.58,48.51,48.58,5747.0
2016-05-18 13:30:00,48.58,48.67,48.55,48.62,8899.0,48.58,48.67,48.55,48.62,8899.0
2016-05-18 13:35:00,48.63,48.67,48.62,48.64,4632.0,48.63,48.67,48.62,48.64,4632.0
2016-05-18 13:40:00,48.65,48.67,48.6,48.61,6438.0,48.65,48.67,48.6,48.61,6438.0
2016-05-18 13:45:00,48.62,48.66,48.62,48.63,5197.0,48.62,48.66,48.62,48.63,5197.0
2016-05-18 13:50:00,48.61,48.61,48.56,48.57,3219.0,48.61,48.61,48.56,48.57,3219.0
2016-05-18 13:55:00,48.55,48.57,48.54,48.57,4058.0,48.55,48.57,48.54,48.57,4058.0
2016-05-18 14:00:00,48.57,48.57,48.39,48.4,8101.0,48.57,48.57,48.39,48.4,8101.0
2016-05-18 14:05:00,48.31,48.37,48.22,48.37,9039.0,48.31,48.37,48.22,48.37,9039.0
2016-05-18 14:10:00,48.39,48.39,48.24,48.24,8072.0,48.39,48.39,48.24,48.24,8072.0
2016-05-18 14:15:00,48.18,48.28,48.18,48.28,3700.0,48.18,48.28,48.18,48.28,3700.0
2016-05-18 14:20:00,48.28,48.3,48.2,48.3,2000.0,48.28,48.3,48.2,48.3,2000.0
2016-05-18 14:25:00,48.28,48.3,48.1,48.11,4969.0,48.28,48.3,48.1,48.11,4969.0
2016-05-18 14:30:00,48.06,48.1,48.0,48.09,4400.0,48.06,48.1,48.0,48.09,4400.0
2016-05-18 14:35:00,48.09,48.18,48.08,48.13,8378.0,48.09,48.18,48.08,48.13,8378.0
2016-05-18 14:40:00,48.13,48.17,48.1,48.15,5600.0,48.13,48.17,48.1,48.15,5600.0
2016-05-18 14:45:00,48.15,48.17,48.12,48.15,9100.0,48.15,48.17,48.12,48.15,9100.0
2016-05-18 14:50:00,48.17,48.26,48.17,48.21,7300.0,48.17,48.26,48.17,48.21,7300.0
2016-05-18 14:55:00,48.19,48.3,48.17,48.29,10590.0,48.19,48.3,48.17,48.29,10590.0
2016-05-18 15:00:00,48.31,48.34,48.27,48.33,13740.0,48.31,48.34,48.27,48.33,13740.0
2016-05-18 15:05:00,48.31,48.36,48.27,48.32,22472.0,48.31,48.36,48.27,48.32,22472.0
2016-05-18 15:10:00,48.32,48.34,48.22,48.27,20764.0,48.32,48.34,48.22,48.27,20764.0
2016-05-18 15:15:00,48.27,48.27,48.17,48.23,19885.0,48.27,48.27,48.17,48.23,19885.0
2016-05-18 15:20:00,48.23,48.25,48.17,48.21,19477.0,48.23,48.25,48.17,48.21,19477.0
2016-05-18 15:25:00,48.21,48.24,48.16,48.18,13685.0,48.21,48.24,48.16,48.18,13685.0
2016-05-18 15:30:00,48.19,48.29,48.17,48.28,11864.0,48.19,48.29,48.17,48.28,11864.0
2016-05-18 15:35:00,48.28,48.3,48.2,48.22,19941.0,48.28,48.3,48.2,48.22,19941.0
2016-05-18 15:40:00,48.23,48.26,48.22,48.23,25324.0,48.23,48.26,48.22,48.23,25324.0
2016-05-18 15:45:00,48.23,48.3,48.21,48.3,46471.0,48.23,48.3,48.21,48.3,46471.0
2016-05-18 15:50:00,48.23,48.3,48.19,48.3,45422.0,48.23,48.3,48.19,48.3,45422.0
2016-05-18 15:55:00,48.3,48.42,48.29,48.41,52510.0,48.3,48.42,48.29,48.41,52510.0
2016-05-19 09:30:00,49.19,49.43,48.0,48.81,50982.0,49.19,49.43,48.0,48.81,50982.0
2016-05-19 09:35:00,48.83,49.29,48.82,48.85,54710.0,48.83,49.29,48.82,48.85,54710.0
2016-05-19 09:40:00,48.89,49.0,48.8,48.99,10229.0,48.89,49.0,48.8,48.99,10229.0
2016-05-19 09:45:00,48.99,48.99,48.63,48.81,39809.0,48.99,48.99,48.63,48.81,39809.0
2016-05-19 09:50:00,48.8,49.0,48.78,48.91,32531.0,48.8,49.0,48.78,48.91,32531.0
2016-05-19 09:55:00,48.9,48.99,48.8,48.87,25288.0,48.9,48.99,48.8,48.87,25288.0
2016-05-19 10:00:00,48.8,48.87,48.65,48.68,7492.0,48.8,48.87,48.65,48.68,7492.0
2016-05-19 10:05:00,48.65,48.74,48.3,48.32,46372.0,48.65,48.74,48.3,48.32,46372.0
2016-05-19 10:10:00,48.33,48.35,48.08,48.14,23747.0,48.33,48.35,48.08,48.14,23747.0
2016-05-19 10:15:00,48.14,48.23,48.08,48.08,18170.0,48.14,48.23,48.08,48.08,18170.0
2016-05-19 10:20:00,48.09,48.35,48.06,48.18,24912.0,48.09,48.35,48.06,48.18,24912.0
2016-05-19 10:25:00,48.2,48.2,48.05,48.05,6348.0,48.2,48.2,48.05,48.05,6348.0
2016-05-19 10:30:00,48.04,48.05,47.95,48.05,12918.0,48.04,48.05,47.95,48.05,12918.0
2016-05-19 10:35:00,48.05,48.08,47.95,47.97,11481.0,48.05,48.08,47.95,47.97,11481.0
2016-05-19 10:40:00,47.98,48.15,47.98,48.15,6345.0,47.98,48.15,47.98,48.15,6345.0
2016-05-19 10:45:00,48.14,48.14,47.98,48.05,9200.0,48.14,48.14,47.98,48.05,9200.0
2016-05-19 10:50:00,48.04,48.07,47.97,48.06,5400.0,48.04,48.07,47.97,48.06,5400.0
2016-05-19 10:55:00,48.08,48.08,47.93,47.99,7102.0,48.08,48.08,47.93,47.99,7102.0
2016-05-19 11:00:00,47.99,47.99,47.87,47.95,8100.0,47.99,47.99,47.87,47.95,8100.0
2016-05-19 11:05:00,47.92,48.0,47.88,47.95,5317.0,47.92,48.0,47.88,47.95,5317.0
2016-05-19 11:10:00,47.96,48.02,47.94,48.02,2940.0,47.96,48.02,47.94,48.02,2940.0
2016-05-19 11:15:00,48.01,48.13,47.99,48.13,3221.0,48.01,48.13,47.99,48.13,3221.0
2016-05-19 11:20:00,48.14,48.21,48.13,48.19,6105.0,48.14,48.21,48.13,48.19,6105.0
2016-05-19 11:25:00,48.24,48.27,48.15,48.2,6539.0,48.24,48.27,48.15,48.2,6539.0
2016-05-19 11:30:00,48.17,48.19,48.15,48.19,6209.0,48.17,48.19,48.15,48.19,6209.0
2016-05-19 11:35:00,48.18,48.18,48.14,48.15,3047.0,48.18,48.18,48.14,48.15,3047.0
2016-05-19 11:40:00,48.14,48.14,48.09,48.11,3550.0,48.14,48.14,48.09,48.11,3550.0
2016-05-19 11:45:00,48.09,48.11,48.03,48.06,9000.0,48.09,48.11,48.03,48.06,9000.0
2016-05-19 11:50:00,48.07,48.08,48.02,48.03,6600.0,48.07,48.08,48.02,48.03,6600.0
2016-05-19 11:55:00,48.03,48.07,47.99,48.07,4009.0,48.03,48.07,47.99,48.07,4009.0
2016-05-19 12:00:00,48.08,48.14,48.05,48.09,6300.0,48.08,48.14,48.05,48.09,6300.0
2016-05-19 12:05:00,48.09,48.17,48.08,48.15,11200.0,48.09,48.17,48.08,48.15,11200.0
2016-05-19 12:10:00,48.16,48.19,48.14,48.18,5657.0,48.16,48.19,48.14,48.18,5657.0
2016-05-19 12:15:00,48.18,48.22,48.15,48.21,11798.0,48.18,48.22,48.15,48.21,11798.0
2016-05-19 12:20:00,48.21,48.23,48.2,48.22,3910.0,48.21,48.23,48.2,48.22,3910.0
2016-05-19 12:25:00,48.22,48.23,48.11,48.16,6640.0,48.22,48.23,48.11,48.16,6640.0
2016-05-19 12:30:00,48.19,48.25,48.17,48.25,4005.0,48.19,48.25,48.17,48.25,4005.0
2016-05-19 12:35:00,48.26,48.38,48.26,48.28,10112.0,48.26,48.38,48.26,48.28,10112.0
2016-05-19 12:40:00,48.3,48.4,48.29,48.37,7517.0,48.3,48.4,48.29,48.37,7517.0
2016-05-19 12:45:00,48.39,48.47,48.37,48.45,7132.0,48.39,48.47,48.37,48.45,7132.0
2016-05-19 12:50:00,48.44,48.47,48.36,48.4,4987.0,48.44,48.47,48.36,48.4,4987.0
2016-05-19 12:55:00,48.4,48.43,48.38,48.38,7470.0,48.4,48.43,48.38,48.38,7470.0
2016-05-19 13:00:00,48.38,48.43,48.32,48.34,9463.0,48.38,48.43,48.32,48.34,9463.0
2016-05-19 13:05:00,48.34,48.41,48.34,48.4,3602.0,48.34,48.41,48.34,48.4,3602.0
2016-05-19 13:10:00,48.4,48.41,48.38,48.41,7203.0,48.4,48.41,48.38,48.41,7203.0
2016-05-19 13:15:00,48.41,48.41,48.35,48.38,7620.0,48.41,48.41,48.35,48.38,7620.0
2016-05-19 13:20:00,48.39,48.42,48.36,48.38,5859.0,48.39,48.42,48.36,48.38,5859.0
2016-05-19 13:25:00,48.39,48.41,48.39,48.41,2456.0,48.39,48.41,48.39,48.41,2456.0
2016-05-19 13:30:00,48.41,48.47,48.4,48.46,10197.0,48.41,48.47,48.4,48.46,10197.0
2016-05-19 13:35:00,48.47,48.53,48.46,48.48,16440.0,48.47,48.53,48.46,48.48,16440.0
2016-05-19 13:40:00,48.46,48.52,48.46,48.49,6900.0,48.46,48.52,48.46,48.49,6900.0
2016-05-19 13:45:00,48.48,48.5,48.45,48.45,7738.0,48.48,48.5,48.45,48.45,7738.0
2016-05-19 13:50:00,48.44,48.46,48.39,48.39,5844.0,48.44,48.46,48.39,48.39,5844.0
2016-05-19 13:55:00,48.39,48.39,48.37,48.37,5602.0,48.39,48.39,48.37,48.37,5602.0
2016-05-19 14:00:00,48.38,48.43,48.38,48.41,9790.0,48.38,48.43,48.38,48.41,9790.0
2016-05-19 14:05:00,48.41,48.5,48.4,48.49,11692.0,48.41,48.5,48.4,48.49,11692.0
2016-05-19 14:10:00,48.5,48.53,48.49,48.51,8560.0,48.5,48.53,48.49,48.51,8560.0
2016-05-19 14:15:00,48.51,48.54,48.48,48.51,8961.0,48.51,48.54,48.48,48.51,8961.0
2016-05-19 14:20:00,48.5,48.5,48.43,48.48,9938.0,48.5,48.5,48.43,48.48,9938.0
2016-05-19 14:25:00,48.47,48.55,48.47,48.53,11771.0,48.47,48.55,48.47,48.53,11771.0
2016-05-19 14:30:00,48.53,48.54,48.49,48.49,4800.0,48.53,48.54,48.49,48.49,4800.0
2016-05-19 14:35:00,48.49,48.49,48.37,48.41,8528.0,48.49,48.49,48.37,48.41,8528.0
2016-05-19 14:40:00,48.4,48.45,48.39,48.41,5000.0,48.4,48.45,48.39,48.41,5000.0
2016-05-19 14:45:00,48.43,48.47,48.42,48.47,6423.0,48.43,48.47,48.42,48.47,6423.0
2016-05-19 14:50:00,48.47,48.48,48.46,48.48,15421.0,48.47,48.48,48.46,48.48,15421.0
2016-05-19 14:55:00,48.48,48.48,48.42,48.42,9535.0,48.48,48.48,48.42,48.42,9535.0
2016-05-19 15:00:00,48.42,48.5,48.42,48.48,12842.0,48.42,48.5,48.42,48.48,12842.0
2016-05-19 15:05:00,48.49,48.58,48.49,48.57,8851.0,48.49,48.58,48.49,48.57,8851.0
2016-05-19 15:10:00,48.58,48.66,48.58,48.66,14404.0,48.58,48.66,48.58,48.66,14404.0
2016-05-19 15:15:00,48.65,48.7,48.61,48.7,13601.0,48.65,48.7,48.61,48.7,13601.0
2016-05-19 15:20:00,48.7,48.77,48.68,48.71,15503.0,48.7,48.77,48.68,48.71,15503.0
2016-05-19 15:25:00,48.71,48.76,48.64,48.7,27910.0,48.71,48.76,48.64,48.7,27910.0
2016-05-19 15:30:00,48.71,48.77,48.68,48.71,31540.0,48.71,48.77,48.68,48.71,31540.0
2016-05-19 15:35:00,48.71,48.79,48.7,48.77,24379.0,48.71,48.79,48.7,48.77,24379.0
2016-05-19 15:40:00,48.78,48.81,48.72,48.72,40831.0,48.78,48.81,48.72,48.72,40831.0
2016-05-19 15:45:00,48.73,48.83,48.72,48.82,33164.0,48.73,48.83,48.72,48.82,33164.0
2016-05-19 15:50:00,48.82,48.82,48.75,48.8,38556.0,48.82,48.82,48.75,48.8,38556.0
2016-05-19 15:55:00,48.8,48.82,48.73,48.74,73460.0,48.8,48.82,48.73,48.74,73460.0
2016-05-20 09:30:00,49.08,49.08,49.08,49.08,5821.0,49.08,49.08,49.08,49.08,5821.0
2016-05-20 09:35:00,49.13,49.19,48.99,49.1,4049.0,49.13,49.19,48.99,49.1,4049.0
2016-05-20 09:40:00,49.05,49.24,49.04,49.23,9056.0,49.05,49.24,49.04,49.23,9056.0
2016-05-20 09:45:00,49.22,49.32,49.16,49.31,8542.0,49.22,49.32,49.16,49.31,8542.0
2016-05-20 09:50:00,49.29,49.45,49.29,49.43,10435.0,49.29,49.45,49.29,49.43,10435.0
2016-05-20 09:55:00,49.43,49.52,49.4,49.49,15059.0,49.43,49.52,49.4,49.49,15059.0
2016-05-20 10:00:00,49.49,49.64,49.48,49.6,12469.0,49.49,49.64,49.48,49.6,12469.0
2016-05-20 10:05:00,49.62,49.74,49.59,49.67,9748.0,49.62,49.74,49.59,49.67,9748.0
2016-05-20 10:10:00,49.66,49.78,49.65,49.78,10867.0,49.66,49.78,49.65,49.78,10867.0
2016-05-20 10:15:00,49.76,49.83,49.73,49.77,11932.0,49.76,49.83,49.73,49.77,11932.0
2016-05-20 10:20:00,49.75,49.75,49.69,49.71,7096.0,49.75,49.75,49.69,49.71,7096.0
2016-05-20 10:25:00,49.7,49.73,49.64,49.68,10146.0,49.7,49.73,49.64,49.68,10146.0
2016-05-20 10:30:00,49.67,49.74,49.64,49.67,10847.0,49.67,49.74,49.64,49.67,10847.0
2016-05-20 10:35:00,49.68,49.81,49.68,49.8,22040.0,49.68,49.81,49.68,49.8,22040.0
2016-05-20 10:40:00,49.79,49.87,49.79,49.86,17266.0,49.79,49.87,49.79,49.86,17266.0
2016-05-20 10:45:00,49.86,49.87,49.83,49.85,6856.0,49.86,49.87,49.83,49.85,6856.0
2016-05-20 10:50:00,49.84,49.84,49.74,49.74,6512.0,49.84,49.84,49.74,49.74,6512.0
2016-05-20 10:55:00,49.73,49.78,49.71,49.78,6096.0,49.73,49.78,49.71,49.78,6096.0
2016-05-20 11:00:00,49.77,49.79,49.74,49.79,11892.0,49.77,49.79,49.74,49.79,11892.0
2016-05-20 11:05:00,49.78,49.81,49.74,49.75,6007.0,49.78,49.81,49.74,49.75,6007.0
2016-05-20 11:10:00,49.75,49.78,49.74,49.78,5338.0,49.75,49.78,49.74,49.78,5338.0
2016-05-20 11:15:00,49.77,49.82,49.76,49.77,12081.0,49.77,49.82,49.76,49.77,12081.0
2016-05-20 11:20:00,49.77,49.8,49.76,49.78,10115.0,49.77,49.8,49.76,49.78,10115.0
2016-05-20 11:25:00,49.78,49.85,49.77,49.84,6472.0,49.78,49.85,49.77,49.84,6472.0
2016-05-20 11:30:00,49.84,49.98,49.84,49.97,17132.0,49.84,49.98,49.84,49.97,17132.0
2016-05-20 11:35:00,49.97,50.04,49.94,49.94,42564.0,49.97,50.04,49.94,49.94,42564.0
2016-05-20 11:40:00,49.93,49.94,49.91,49.91,3169.0,49.93,49.94,49.91,49.91,3169.0
2016-05-20 11:45:00,49.9,49.92,49.87,49.91,6801.0,49.9,49.92,49.87,49.91,6801.0
2016-05-20 11:50:00,49.91,49.95,49.85,49.85,6696.0,49.91,49.95,49.85,49.85,6696.0
2016-05-20 11:55:00,49.87,49.9,49.86,49.86,3248.0,49.87,49.9,49.86,49.86,3248.0
2016-05-20 12:00:00,49.85,49.86,49.82,49.84,5706.0,49.85,49.86,49.82,49.84,5706.0
2016-05-20 12:05:00,49.84,49.9,49.83,49.9,5714.0,49.84,49.9,49.83,49.9,5714.0
2016-05-20 12:10:00,49.89,49.91,49.88,49.88,4588.0,49.89,49.91,49.88,49.88,4588.0
2016-05-20 12:15:00,49.89,49.91,49.87,49.9,6005.0,49.89,49.91,49.87,49.9,6005.0
2016-05-20 12:20:00,49.91,49.93,49.91,49.93,3481.0,49.91,49.93,49.91,49.93,3481.0
2016-05-20 12:25:00,49.93,49.93,49.89,49.91,5759.0,49.93,49.93,49.89,49.91,5759.0
2016-05-20 12:30:00,49.89,49.89,49.86,49.86,5532.0,49.89,49.89,49.86,49.86,5532.0
2016-05-20 12:35:00,49.86,49.93,49.86,49.9,6596.0,49.86,49.93,49.86,49.9,6596.0
2016-05-20 12:40:00,49.89,49.92,49.88,49.9,5302.0,49.89,49.92,49.88,49.9,5302.0
2016-05-20 12:45:00,49.9,49.92,49.88,49.91,1934.0,49.9,49.92,49.88,49.91,1934.0
2016-05-20 12:50:00,49.9,49.91,49.88,49.88,1600.0,49.9,49.91,49.88,49.88,1600.0
2016-05-20 12:55:00,49.9,49.91,49.88,49.88,2807.0,49.9,49.91,49.88,49.88,2807.0
2016-05-20 13:00:00,49.88,49.91,49.87,49.91,4400.0,49.88,49.91,49.87,49.91,4400.0
2016-05-20 13:05:00,49.91,50.0,49.88,50.0,27475.0,49.91,50.0,49.88,50.0,27475.0
2016-05-20 13:10:00,50.0,50.02,49.97,50.02,11234.0,50.0,50.02,49.97,50.02,11234.0
2016-05-20 13:15:00,50.01,50.02,49.99,49.99,8148.0,50.01,50.02,49.99,49.99,8148.0
2016-05-20 13:20:00,49.99,50.05,49.99,50.0,5756.0,49.99,50.05,49.99,50.0,5756.0
2016-05-20 13:25:00,49.99,50.0,49.91,49.92,4048.0,49.99,50.0,49.91,49.92,4048.0
2016-05-20 13:30:00,49.91,49.92,49.87,49.87,3169.0,49.91,49.92,49.87,49.87,3169.0
2016-05-20 13:35:00,49.88,49.89,49.85,49.85,4073.0,49.88,49.89,49.85,49.85,4073.0
2016-05-20 13:40:00,49.84,49.89,49.84,49.89,4897.0,49.84,49.89,49.84,49.89,4897.0
2016-05-20 13:45:00,49.88,49.89,49.84,49.84,13181.0,49.88,49.89,49.84,49.84,13181.0
2016-05-20 13:50:00,49.84,49.84,49.75,49.76,5902.0,49.84,49.84,49.75,49.76,5902.0
2016-05-20 13:55:00,49.75,49.83,49.73,49.81,5330.0,49.75,49.83,49.73,49.81,5330.0
2016-05-20 14:00:00,49.8,49.8,49.76,49.76,4803.0,49.8,49.8,49.76,49.76,4803.0
2016-05-20 14:05:00,49.76,49.76,49.71,49.75,4600.0,49.76,49.76,49.71,49.75,4600.0
2016-05-20 14:10:00,49.76,49.76,49.75,49.75,1598.0,49.76,49.76,49.75,49.75,1598.0
2016-05-20 14:15:00,49.74,49.83,49.74,49.8,5896.0,49.74,49.83,49.74,49.8,5896.0
2016-05-20 14:20:00,49.79,49.83,49.78,49.83,1860.0,49.79,49.83,49.78,49.83,1860.0
2016-05-20 14:25:00,49.83,49.86,49.81,49.81,5224.0,49.83,49.86,49.81,49.81,5224.0
2016-05-20 14:30:00,49.84,49.86,49.83,49.86,3897.0,49.84,49.86,49.83,49.86,3897.0
2016-05-20 14:35:00,49.85,49.85,49.81,49.81,2107.0,49.85,49.85,49.81,49.81,2107.0
2016-05-20 14:40:00,49.81,49.81,49.79,49.8,1321.0,49.81,49.81,49.79,49.8,1321.0
2016-05-20 14:45:00,49.8,49.84,49.79,49.8,10317.0,49.8,49.84,49.79,49.8,10317.0
2016-05-20 14:50:00,49.8,49.86,49.79,49.86,2981.0,49.8,49.86,49.79,49.86,2981.0
2016-05-20 14:55:00,49.85,49.86,49.79,49.81,5757.0,49.85,49.86,49.79,49.81,5757.0
2016-05-20 15:00:00,49.8,49.8,49.74,49.74,4795.0,49.8,49.8,49.74,49.74,4795.0
2016-05-20 15:05:00,49.73,49.73,49.68,49.7,4400.0,49.73,49.73,49.68,49.7,4400.0
2016-05-20 15:10:00,49.71,49.78,49.71,49.78,3938.0,49.71,49.78,49.71,49.78,3938.0
2016-05-20 15:15:00,49.78,49.79,49.77,49.79,6967.0,49.78,49.79,49.77,49.79,6967.0
2016-05-20 15:20:00,49.78,49.82,49.75,49.76,6661.0,49.78,49.82,49.75,49.76,6661.0
2016-05-20 15:25:00,49.76,49.82,49.76,49.79,8620.0,49.76,49.82,49.76,49.79,8620.0
2016-05-20 15:30:00,49.79,49.82,49.78,49.82,10901.0,49.79,49.82,49.78,49.82,10901.0
2016-05-20 15:35:00,49.81,49.84,49.81,49.84,11804.0,49.81,49.84,49.81,49.84,11804.0
2016-05-20 15:40:00,49.84,49.85,49.79,49.8,20086.0,49.84,49.85,49.79,49.8,20086.0
2016-05-20 15:45:00,49.8,49.84,49.8,49.82,15773.0,49.8,49.84,49.8,49.82,15773.0
2016-05-20 15:50:00,49.83,49.86,49.81,49.86,37399.0,49.83,49.86,49.81,49.86,37399.0
2016-05-20 15:55:00,49.86,49.96,49.85,49.94,113352.0,49.86,49.96,49.85,49.94,113352.0
2016-05-23 09:30:00,49.82,49.95,49.82,49.95,8078.0,49.82,49.95,49.82,49.95,8078.0
2016-05-23 09:35:00,49.91,49.91,49.82,49.87,2900.0,49.91,49.91,49.82,49.87,2900.0
2016-05-23 09:40:00,49.91,49.91,49.87,49.9,500.0,49.91,49.91,49.87,49.9,500.0
2016-05-23 09:45:00,49.84,49.97,49.84,49.92,2400.0,49.84,49.97,49.84,49.92,2400.0
2016-05-23 09:50:00,49.91,49.91,49.81,49.81,1000.0,49.91,49.91,49.81,49.81,1000.0
2016-05-23 09:55:00,49.75,49.79,49.69,49.74,11868.0,49.75,49.79,49.69,49.74,11868.0
2016-05-23 10:00:00,49.71,49.82,49.7,49.79,2797.0,49.71,49.82,49.7,49.79,2797.0
2016-05-23 10:05:00,49.79,49.79,49.72,49.79,4030.0,49.79,49.79,49.72,49.79,4030.0
2016-05-23 10:10:00,49.81,49.86,49.8,49.86,2613.0,49.81,49.86,49.8,49.86,2613.0
2016-05-23 10:15:00,49.86,49.91,49.84,49.9,3959.0,49.86,49.91,49.84,49.9,3959.0
2016-05-23 10:20:00,49.95,49.97,49.91,49.91,3582.0,49.95,49.97,49.91,49.91,3582.0
2016-05-23 10:25:00,49.89,49.93,49.88,49.93,1605.0,49.89,49.93,49.88,49.93,1605.0
2016-05-23 10:30:00,49.93,49.99,49.93,49.99,3184.0,49.93,49.99,49.93,49.99,3184.0
2016-05-23 10:35:00,49.97,49.99,49.94,49.95,3100.0,49.97,49.99,49.94,49.95,3100.0
2016-05-23 10:40:00,49.97,50.0,49.9,49.93,4506.0,49.97,50.0,49.9,49.93,4506.0
2016-05-23 10:45:00,49.94,49.94,49.89,49.93,2968.0,49.94,49.94,49.89,49.93,2968.0
2016-05-23 10:50:00,49.91,49.91,49.86,49.86,5601.0,49.91,49.91,49.86,49.86,5601.0
2016-05-23 10:55:00,49.85,49.86,49.79,49.85,9401.0,49.85,49.86,49.79,49.85,9401.0
2016-05-23 11:00:00,49.85,49.87,49.85,49.87,2218.0,49.85,49.87,49.85,49.87,2218.0
2016-05-23 11:05:00,49.89,49.91,49.89,49.91,1895.0,49.89,49.91,49.89,49.91,1895.0
2016-05-23 11:10:00,49.92,49.94,49.9,49.94,2444.0,49.92,49.94,49.9,49.94,2444.0
2016-05-23 11:15:00,49.92,49.92,49.87,49.87,2800.0,49.92,49.92,49.87,49.87,2800.0
2016-05-23 11:20:00,49.87,49.91,49.86,49.91,2274.0,49.87,49.91,49.86,49.91,2274.0
2016-05-23 11:25:00,49.91,49.96,49.86,49.96,14800.0,49.91,49.96,49.86,49.96,14800.0
2016-05-23 11:30:00,49.97,49.98,49.91,49.93,11432.0,49.97,49.98,49.91,49.93,11432.0
2016-05-23 11:35:00,49.92,49.96,49.91,49.93,16089.0,49.92,49.96,49.91,49.93,16089.0
2016-05-23 11:40:00,49.94,49.95,49.87,49.88,5372.0,49.94,49.95,49.87,49.88,5372.0
2016-05-23 11:45:00,49.89,49.92,49.88,49.92,1300.0,49.89,49.92,49.88,49.92,1300.0
2016-05-23 11:50:00,49.9,49.94,49.89,49.94,2708.0,49.9,49.94,49.89,49.94,2708.0
2016-05-23 11:55:00,49.94,49.96,49.93,49.94,3535.0,49.94,49.96,49.93,49.94,3535.0
2016-05-23 12:00:00,49.94,49.99,49.94,49.98,3862.0,49.94,49.99,49.94,49.98,3862.0
2016-05-23 12:05:00,49.99,50.01,49.98,49.98,6718.0,49.99,50.01,49.98,49.98,6718.0
2016-05-23 12:10:00,49.99,49.99,49.96,49.96,3258.0,49.99,49.99,49.96,49.96,3258.0
2016-05-23 12:15:00,49.96,49.96,49.95,49.96,469.0,49.96,49.96,49.95,49.96,469.0
2016-05-23 12:20:00,49.95,49.95,49.88,49.88,7373.0,49.95,49.95,49.88,49.88,7373.0
2016-05-23 12:25:00,49.86,49.86,49.82,49.84,5963.0,49.86,49.86,49.82,49.84,5963.0
2016-05-23 12:30:00,49.82,49.84,49.79,49.82,8891.0,49.82,49.84,49.79,49.82,8891.0
2016-05-23 12:35:00,49.81,49.81,49.77,49.78,6931.0,49.81,49.81,49.77,49.78,6931.0
2016-05-23 12:40:00,49.77,49.78,49.74,49.75,6420.0,49.77,49.78,49.74,49.75,6420.0
2016-05-23 12:45:00,49.76,49.81,49.74,49.8,9045.0,49.76,49.81,49.74,49.8,9045.0
2016-05-23 12:50:00,49.79,49.83,49.77,49.78,4475.0,49.79,49.83,49.77,49.78,4475.0
2016-05-23 12:55:00,49.77,49.78,49.71,49.75,14327.0,49.77,49.78,49.71,49.75,14327.0
2016-05-23 13:00:00,49.76,49.8,49.76,49.8,200.0,49.76,49.8,49.76,49.8,200.0
2016-05-23 13:05:00,49.82,49.85,49.82,49.85,1950.0,49.82,49.85,49.82,49.85,1950.0
2016-05-23 13:10:00,49.85,49.86,49.84,49.86,1361.0,49.85,49.86,49.84,49.86,1361.0
2016-05-23 13:15:00,49.88,49.89,49.87,49.88,2000.0,49.88,49.89,49.87,49.88,2000.0
2016-05-23 13:20:00,49.87,49.89,49.85,49.87,6598.0,49.87,49.89,49.85,49.87,6598.0
2016-05-23 13:25:00,49.86,49.89,49.83,49.83,2059.0,49.86,49.89,49.83,49.83,2059.0
2016-05-23 13:30:00,49.83,49.83,49.79,49.8,1959.0,49.83,49.83,49.79,49.8,1959.0
2016-05-23 13:35:00,49.8,49.81,49.77,49.81,2600.0,49.8,49.81,49.77,49.81,2600.0
2016-05-23 13:40:00,49.81,49.81,49.78,49.78,1059.0,49.81,49.81,49.78,49.78,1059.0
2016-05-23 13:45:00,49.78,49.79,49.78,49.79,2574.0,49.78,49.79,49.78,49.79,2574.0
2016-05-23 13:50:00,49.78,49.8,49.78,49.8,1800.0,49.78,49.8,49.78,49.8,1800.0
2016-05-23 13:55:00,49.84,49.86,49.84,49.86,1500.0,49.84,49.86,49.84,49.86,1500.0
2016-05-23 14:00:00,49.84,49.85,49.84,49.85,800.0,49.84,49.85,49.84,49.85,800.0
2016-05-23 14:05:00,49.86,49.86,49.84,49.84,900.0,49.86,49.86,49.84,49.84,900.0
2016-05-23 14:10:00,49.84,49.9,49.84,49.89,2200.0,49.84,49.9,49.84,49.89,2200.0
2016-05-23 14:15:00,49.88,49.93,49.88,49.92,1400.0,49.88,49.93,49.88,49.92,1400.0
2016-05-23 14:20:00,49.93,49.94,49.91,49.91,1457.0,49.93,49.94,49.91,49.91,1457.0
2016-05-23 14:25:00,49.91,49.99,49.89,49.97,8238.0,49.91,49.99,49.89,49.97,8238.0
2016-05-23 14:30:00,49.95,50.0,49.95,50.0,3658.0,49.95,50.0,49.95,50.0,3658.0
2016-05-23 14:35:00,50.0,50.02,49.92,49.92,7754.0,50.0,50.02,49.92,49.92,7754.0
2016-05-23 14:40:00,49.93,49.98,49.92,49.98,3400.0,49.93,49.98,49.92,49.98,3400.0
2016-05-23 14:45:00,49.99,49.99,49.96,49.99,2083.0,49.99,49.99,49.96,49.99,2083.0
2016-05-23 14:50:00,50.0,50.01,49.98,49.98,2307.0,50.0,50.01,49.98,49.98,2307.0
2016-05-23 14:55:00,49.97,50.0,49.95,49.95,2850.0,49.97,50.0,49.95,49.95,2850.0
2016-05-23 15:00:00,49.95,49.95,49.9,49.9,3300.0,49.95,49.95,49.9,49.9,3300.0
2016-05-23 15:05:00,49.9,49.93,49.89,49.93,2500.0,49.9,49.93,49.89,49.93,2500.0
2016-05-23 15:10:00,49.91,49.92,49.87,49.89,3600.0,49.91,49.92,49.87,49.89,3600.0
2016-05-23 15:15:00,49.89,49.89,49.87,49.89,10461.0,49.89,49.89,49.87,49.89,10461.0
2016-05-23 15:20:00,49.88,49.91,49.86,49.9,3656.0,49.88,49.91,49.86,49.9,3656.0
2016-05-23 15:25:00,49.91,49.92,49.89,49.89,1901.0,49.91,49.92,49.89,49.89,1901.0
2016-05-23 15:30:00,49.89,49.93,49.89,49.93,7207.0,49.89,49.93,49.89,49.93,7207.0
2016-05-23 15:35:00,49.9,49.9,49.86,49.88,5857.0,49.9,49.9,49.86,49.88,5857.0
2016-05-23 15:40:00,49.87,49.89,49.85,49.89,8014.0,49.87,49.89,49.85,49.89,8014.0
2016-05-23 15:45:00,49.88,49.89,49.86,49.87,5691.0,49.88,49.89,49.86,49.87,5691.0
2016-05-23 15:50:00,49.83,49.86,49.82,49.84,34231.0,49.83,49.86,49.82,49.84,34231.0
2016-05-23 15:55:00,49.83,49.86,49.78,49.8,101882.0,49.83,49.86,49.78,49.8,101882.0
2016-05-24 09:30:00,50.06,50.13,49.34,50.13,18870.0,50.06,50.13,49.34,50.13,18870.0
2016-05-24 09:35:00,50.18,50.52,50.17,50.51,10909.0,50.18,50.52,50.17,50.51,10909.0
2016-05-24 09:40:00,50.54,50.71,50.54,50.69,13491.0,50.54,50.71,50.54,50.69,13491.0
2016-05-24 09:45:00,50.72,51.0,50.72,50.93,14582.0,50.72,51.0,50.72,50.93,14582.0
2016-05-24 09:50:00,50.95,51.08,50.89,51.0,21927.0,50.95,51.08,50.89,51.0,21927.0
2016-05-24 09:55:00,51.02,51.16,51.02,51.02,15120.0,51.02,51.16,51.02,51.02,15120.0
2016-05-24 10:00:00,51.05,51.21,50.98,51.2,23432.0,51.05,51.21,50.98,51.2,23432.0
2016-05-24 10:05:00,51.2,51.27,51.15,51.24,28876.0,51.2,51.27,51.15,51.24,28876.0
2016-05-24 10:10:00,51.27,51.27,51.11,51.16,26644.0,51.27,51.27,51.11,51.16,26644.0
2016-05-24 10:15:00,51.17,51.33,51.14,51.32,24717.0,51.17,51.33,51.14,51.32,24717.0
2016-05-24 10:20:00,51.32,51.33,51.16,51.24,18800.0,51.32,51.33,51.16,51.24,18800.0
2016-05-24 10:25:00,51.27,51.29,51.12,51.14,20958.0,51.27,51.29,51.12,51.14,20958.0
2016-05-24 10:30:00,51.12,51.2,51.12,51.17,32494.0,51.12,51.2,51.12,51.17,32494.0
2016-05-24 10:35:00,51.17,51.24,51.15,51.15,9085.0,51.17,51.24,51.15,51.15,9085.0
2016-05-24 10:40:00,51.17,51.23,51.15,51.21,12102.0,51.17,51.23,51.15,51.21,12102.0
2016-05-24 10:45:00,51.24,51.42,51.24,51.41,14611.0,51.24,51.42,51.24,51.41,14611.0
2016-05-24 10:50:00,51.41,51.45,51.38,51.42,9341.0,51.41,51.45,51.38,51.42,9341.0
2016-05-24 10:55:00,51.4,51.52,51.35,51.5,29712.0,51.4,51.52,51.35,51.5,29712.0
2016-05-24 11:00:00,51.5,51.5,51.34,51.39,26986.0,51.5,51.5,51.34,51.39,26986.0
2016-05-24 11:05:00,51.37,51.43,51.31,51.37,11726.0,51.37,51.43,51.31,51.37,11726.0
2016-05-24 11:10:00,51.36,51.36,51.25,51.31,7173.0,51.36,51.36,51.25,51.31,7173.0
2016-05-24 11:15:00,51.31,51.4,51.31,51.34,11147.0,51.31,51.4,51.31,51.34,11147.0
2016-05-24 11:20:00,51.33,51.4,51.32,51.4,12120.0,51.33,51.4,51.32,51.4,12120.0
2016-05-24 11:25:00,51.4,51.45,51.35,51.41,26778.0,51.4,51.45,51.35,51.41,26778.0
2016-05-24 11:30:00,51.39,51.44,51.32,51.32,16026.0,51.39,51.44,51.32,51.32,16026.0
2016-05-24 11:35:00,51.32,51.34,51.28,51.34,3655.0,51.32,51.34,51.28,51.34,3655.0
2016-05-24 11:40:00,51.33,51.41,51.33,51.38,7040.0,51.33,51.41,51.33,51.38,7040.0
2016-05-24 11:45:00,51.4,51.47,51.4,51.47,6144.0,51.4,51.47,51.4,51.47,6144.0
2016-05-24 11:50:00,51.45,51.45,51.29,51.36,24456.0,51.45,51.45,51.29,51.36,24456.0
2016-05-24 11:55:00,51.36,51.38,51.28,51.29,19606.0,51.36,51.38,51.28,51.29,19606.0
2016-05-24 12:00:00,51.29,51.32,51.26,51.32,7261.0,51.29,51.32,51.26,51.32,7261.0
2016-05-24 12:05:00,51.32,51.32,51.16,51.16,38400.0,51.32,51.32,51.16,51.16,38400.0
2016-05-24 12:10:00,51.18,51.18,51.07,51.1,10404.0,51.18,51.18,51.07,51.1,10404.0
2016-05-24 12:15:00,51.09,51.09,51.03,51.07,12384.0,51.09,51.09,51.03,51.07,12384.0
2016-05-24 12:20:00,51.08,51.13,51.07,51.1,11759.0,51.08,51.13,51.07,51.1,11759.0
2016-05-24 12:25:00,51.1,51.19,51.1,51.17,15633.0,51.1,51.19,51.1,51.17,15633.0
2016-05-24 12:30:00,51.17,51.17,51.14,51.16,5871.0,51.17,51.17,51.14,51.16,5871.0
2016-05-24 12:35:00,51.17,51.17,51.1,51.1,17381.0,51.17,51.17,51.1,51.1,17381.0
2016-05-24 12:40:00,51.12,51.13,51.08,51.12,5450.0,51.12,51.13,51.08,51.12,5450.0
2016-05-24 12:45:00,51.13,51.19,51.12,51.19,17323.0,51.13,51.19,51.12,51.19,17323.0
2016-05-24 12:50:00,51.2,51.25,51.17,51.19,4393.0,51.2,51.25,51.17,51.19,4393.0
2016-05-24 12:55:00,51.17,51.23,51.17,51.21,5724.0,51.17,51.23,51.17,51.21,5724.0
2016-05-24 13:00:00,51.23,51.24,51.13,51.14,8631.0,51.23,51.24,51.13,51.14,8631.0
2016-05-24 13:05:00,51.15,51.18,51.06,51.1,6328.0,51.15,51.18,51.06,51.1,6328.0
2016-05-24 13:10:00,51.1,51.13,51.04,51.04,10020.0,51.1,51.13,51.04,51.04,10020.0
2016-05-24 13:15:00,51.04,51.11,51.04,51.07,6223.0,51.04,51.11,51.04,51.07,6223.0
2016-05-24 13:20:00,51.07,51.11,51.05,51.1,8123.0,51.07,51.11,51.05,51.1,8123.0
2016-05-24 13:25:00,51.1,51.11,51.07,51.07,6301.0,51.1,51.11,51.07,51.07,6301.0
2016-05-24 13:30:00,51.08,51.11,51.03,51.03,16278.0,51.08,51.11,51.03,51.03,16278.0
2016-05-24 13:35:00,51.03,51.03,50.99,51.0,29497.0,51.03,51.03,50.99,51.0,29497.0
2016-05-24 13:40:00,51.0,51.04,50.96,51.03,8425.0,51.0,51.04,50.96,51.03,8425.0
2016-05-24 13:45:00,51.04,51.08,51.01,51.04,10611.0,51.04,51.08,51.01,51.04,10611.0
2016-05-24 13:50:00,51.05,51.07,50.97,51.02,17631.0,51.05,51.07,50.97,51.02,17631.0
2016-05-24 13:55:00,51.02,51.04,50.99,51.04,15817.0,51.02,51.04,50.99,51.04,15817.0
2016-05-24 14:00:00,51.03,51.04,51.01,51.03,6828.0,51.03,51.04,51.01,51.03,6828.0
2016-05-24 14:05:00,51.04,51.06,51.02,51.06,14820.0,51.04,51.06,51.02,51.06,14820.0
2016-05-24 14:10:00,51.08,51.15,51.07,51.15,4341.0,51.08,51.15,51.07,51.15,4341.0
2016-05-24 14:15:00,51.15,51.19,51.15,51.18,7598.0,51.15,51.19,51.15,51.18,7598.0
2016-05-24 14:20:00,51.18,51.18,51.06,51.1,24383.0,51.18,51.18,51.06,51.1,24383.0
2016-05-24 14:25:00,51.09,51.1,51.04,51.05,20010.0,51.09,51.1,51.04,51.05,20010.0
2016-05-24 14:30:00,51.05,51.12,51.04,51.08,12232.0,51.05,51.12,51.04,51.08,12232.0
2016-05-24 14:35:00,51.08,51.1,51.06,51.06,9027.0,51.08,51.1,51.06,51.06,9027.0
2016-05-24 14:40:00,51.06,51.09,51.05,51.06,10840.0,51.06,51.09,51.05,51.06,10840.0
2016-05-24 14:45:00,51.06,51.09,51.05,51.09,7850.0,51.06,51.09,51.05,51.09,7850.0
2016-05-24 14:50:00,51.1,51.17,51.09,51.1,15326.0,51.1,51.17,51.09,51.1,15326.0
2016-05-24 14:55:00,51.12,51.14,51.11,51.13,18730.0,51.12,51.14,51.11,51.13,18730.0
2016-05-24 15:00:00,51.13,51.18,51.13,51.17,8717.0,51.13,51.18,51.13,51.17,8717.0
2016-05-24 15:05:00,51.18,51.24,51.18,51.23,7450.0,51.18,51.24,51.18,51.23,7450.0
2016-05-24 15:10:00,51.24,51.25,51.21,51.22,17756.0,51.24,51.25,51.21,51.22,17756.0
2016-05-24 15:15:00,51.23,51.3,51.23,51.28,6840.0,51.23,51.3,51.23,51.28,6840.0
2016-05-24 15:20:00,51.28,51.36,51.28,51.36,13582.0,51.28,51.36,51.28,51.36,13582.0
2016-05-24 15:25:00,51.36,51.36,51.25,51.32,17877.0,51.36,51.36,51.25,51.32,17877.0
2016-05-24 15:30:00,51.32,51.32,51.22,51.24,16317.0,51.32,51.32,51.22,51.24,16317.0
2016-05-24 15:35:00,51.26,51.26,51.22,51.23,12501.0,51.26,51.26,51.22,51.23,12501.0
2016-05-24 15:40:00,51.24,51.26,51.19,51.19,27719.0,51.24,51.26,51.19,51.19,27719.0
2016-05-24 15:45:00,51.2,51.25,51.17,51.22,18613.0,51.2,51.25,51.17,51.22,18613.0
2016-05-24 15:50:00,51.22,51.24,51.19,51.23,47296.0,51.22,51.24,51.19,51.23,47296.0
2016-05-24 15:55:00,51.23,51.23,51.18,51.18,74884.0,51.23,51.23,51.18,51.18,74884.0
2016-05-25 09:30:00,51.19,51.58,51.19,51.53,15638.0,51.19,51.58,51.19,51.53,15638.0
2016-05-25 09:35:00,51.47,51.58,51.45,51.52,6858.0,51.47,51.58,51.45,51.52,6858.0
2016-05-25 09:40:00,51.53,51.66,51.34,51.65,18765.0,51.53,51.66,51.34,51.65,18765.0
2016-05-25 09:45:00,51.66,51.66,51.43,51.47,14496.0,51.66,51.66,51.43,51.47,14496.0
2016-05-25 09:50:00,51.49,51.64,51.49,51.64,13663.0,51.49,51.64,51.49,51.64,13663.0
2016-05-25 09:55:00,51.6,51.67,51.56,51.65,9132.0,51.6,51.67,51.56,51.65,9132.0
2016-05-25 10:00:00,51.65,51.67,51.49,51.51,12990.0,51.65,51.67,51.49,51.51,12990.0
2016-05-25 10:05:00,51.5,51.52,51.39,51.51,5700.0,51.5,51.52,51.39,51.51,5700.0
2016-05-25 10:10:00,51.53,51.55,51.48,51.51,6575.0,51.53,51.55,51.48,51.51,6575.0
2016-05-25 10:15:00,51.51,51.54,51.45,51.49,12200.0,51.51,51.54,51.45,51.49,12200.0
2016-05-25 10:20:00,51.47,51.54,51.45,51.54,7300.0,51.47,51.54,51.45,51.54,7300.0
2016-05-25 10:25:00,51.55,51.55,51.45,51.47,9084.0,51.55,51.55,51.45,51.47,9084.0
2016-05-25 10:30:00,51.47,51.54,51.46,51.48,10145.0,51.47,51.54,51.46,51.48,10145.0
2016-05-25 10:35:00,51.46,51.57,51.46,51.54,42664.0,51.46,51.57,51.46,51.54,42664.0
2016-05-25 10:40:00,51.57,51.65,51.57,51.62,11129.0,51.57,51.65,51.57,51.62,11129.0
2016-05-25 10:45:00,51.64,51.65,51.58,51.59,9908.0,51.64,51.65,51.58,51.59,9908.0
2016-05-25 10:50:00,51.6,51.6,51.48,51.53,9215.0,51.6,51.6,51.48,51.53,9215.0
2016-05-25 10:55:00,51.54,51.61,51.5,51.59,11404.0,51.54,51.61,51.5,51.59,11404.0
2016-05-25 11:00:00,51.59,51.63,51.56,51.58,10133.0,51.59,51.63,51.56,51.58,10133.0
2016-05-25 11:05:00,51.58,51.58,51.44,51.5,6886.0,51.58,51.58,51.44,51.5,6886.0
2016-05-25 11:10:00,51.5,51.52,51.45,51.45,4472.0,51.5,51.52,51.45,51.45,4472.0
2016-05-25 11:15:00,51.48,51.56,51.47,51.48,9100.0,51.48,51.56,51.47,51.48,9100.0
2016-05-25 11:20:00,51.48,51.48,51.43,51.46,15396.0,51.48,51.48,51.43,51.46,15396.0
2016-05-25 11:25:00,51.46,51.49,51.44,51.49,24439.0,51.46,51.49,51.44,51.49,24439.0
2016-05-25 11:30:00,51.47,51.5,51.44,51.5,12458.0,51.47,51.5,51.44,51.5,12458.0
2016-05-25 11:35:00,51.5,51.5,51.45,51.48,7600.0,51.5,51.5,51.45,51.48,7600.0
2016-05-25 11:40:00,51.47,51.48,51.42,51.46,11600.0,51.47,51.48,51.42,51.46,11600.0
2016-05-25 11:45:00,51.47,51.5,51.46,51.46,10689.0,51.47,51.5,51.46,51.46,10689.0
2016-05-25 11:50:00,51.46,51.53,51.37,51.38,15935.0,51.46,51.53,51.37,51.38,15935.0
2016-05-25 11:55:00,51.38,51.46,51.38,51.45,17424.0,51.38,51.46,51.38,51.45,17424.0
2016-05-25 12:00:00,51.46,51.5,51.45,51.5,6550.0,51.46,51.5,51.45,51.5,6550.0
2016-05-25 12:05:00,51.5,51.56,51.5,51.53,10781.0,51.5,51.56,51.5,51.53,10781.0
2016-05-25 12:10:00,51.54,51.59,51.52,51.55,6968.0,51.54,51.59,51.52,51.55,6968.0
2016-05-25 12:15:00,51.55,51.56,51.5,51.54,8969.0,51.55,51.56,51.5,51.54,8969.0
2016-05-25 12:20:00,51.54,51.55,51.49,51.52,13763.0,51.54,51.55,51.49,51.52,13763.0
2016-05-25 12:25:00,51.5,51.5,51.44,51.44,3000.0,51.5,51.5,51.44,51.44,3000.0
2016-05-25 12:30:00,51.43,51.46,51.43,51.45,2327.0,51.43,51.46,51.43,51.45,2327.0
2016-05-25 12:35:00,51.47,51.49,51.43,51.45,5416.0,51.47,51.49,51.43,51.45,5416.0
2016-05-25 12:40:00,51.46,51.48,51.45,51.47,3700.0,51.46,51.48,51.45,51.47,3700.0
2016-05-25 12:45:00,51.47,51.47,51.4,51.41,5658.0,51.47,51.47,51.4,51.41,5658.0
2016-05-25 12:50:00,51.42,51.44,51.41,51.42,1836.0,51.42,51.44,51.41,51.42,1836.0
2016-05-25 12:55:00,51.41,51.45,51.41,51.42,8768.0,51.41,51.45,51.41,51.42,8768.0
2016-05-25 13:00:00,51.43,51.51,51.43,51.51,41199.0,51.43,51.51,51.43,51.51,41199.0
2016-05-25 13:05:00,51.51,51.55,51.5,51.5,5440.0,51.51,51.55,51.5,51.5,5440.0
2016-05-25 13:10:00,51.5,51.54,51.5,51.53,4500.0,51.5,51.54,51.5,51.53,4500.0
2016-05-25 13:15:00,51.52,51.57,51.5,51.54,7217.0,51.52,51.57,51.5,51.54,7217.0
2016-05-25 13:20:00,51.55,51.56,51.52,51.56,5200.0,51.55,51.56,51.52,51.56,5200.0
2016-05-25 13:25:00,51.55,51.56,51.48,51.48,9889.0,51.55,51.56,51.48,51.48,9889.0
2016-05-25 13:30:00,51.5,51.51,51.47,51.48,7083.0,51.5,51.51,51.47,51.48,7083.0
2016-05-25 13:35:00,51.47,51.49,51.47,51.49,4036.0,51.47,51.49,51.47,51.49,4036.0
2016-05-25 13:40:00,51.47,51.48,51.43,51.47,3335.0,51.47,51.48,51.43,51.47,3335.0
2016-05-25 13:45:00,51.47,51.48,51.4,51.4,3202.0,51.47,51.48,51.4,51.4,3202.0
2016-05-25 13:50:00,51.41,51.43,51.39,51.41,2719.0,51.41,51.43,51.39,51.41,2719.0
2016-05-25 13:55:00,51.41,51.45,51.41,51.41,6509.0,51.41,51.45,51.41,51.41,6509.0
2016-05-25 14:00:00,51.43,51.43,51.35,51.36,6600.0,51.43,51.43,51.35,51.36,6600.0
2016-05-25 14:05:00,51.35,51.36,51.31,51.32,5482.0,51.35,51.36,51.31,51.32,5482.0
2016-05-25 14:10:00,51.31,51.33,51.29,51.29,4899.0,51.31,51.33,51.29,51.29,4899.0
2016-05-25 14:15:00,51.3,51.33,51.29,51.32,7826.0,51.3,51.33,51.29,51.32,7826.0
2016-05-25 14:20:00,51.33,51.38,51.3,51.38,7819.0,51.33,51.38,51.3,51.38,7819.0
2016-05-25 14:25:00,51.38,51.4,51.37,51.37,6372.0,51.38,51.4,51.37,51.37,6372.0
2016-05-25 14:30:00,51.36,51.37,51.31,51.36,6079.0,51.36,51.37,51.31,51.36,6079.0
2016-05-25 14:35:00,51.38,51.4,51.34,51.34,5202.0,51.38,51.4,51.34,51.34,5202.0
2016-05-25 14:40:00,51.35,51.35,51.32,51.35,4879.0,51.35,51.35,51.32,51.35,4879.0
2016-05-25 14:45:00,51.35,51.41,51.3,51.3,7185.0,51.35,51.41,51.3,51.3,7185.0
2016-05-25 14:50:00,51.29,51.3,51.24,51.29,6994.0,51.29,51.3,51.24,51.29,6994.0
2016-05-25 14:55:00,51.3,51.33,51.3,51.3,6220.0,51.3,51.33,51.3,51.3,6220.0
2016-05-25 15:00:00,51.3,51.3,51.25,51.26,8992.0,51.3,51.3,51.25,51.26,8992.0
2016-05-25 15:05:00,51.24,51.27,51.22,51.27,9300.0,51.24,51.27,51.22,51.27,9300.0
2016-05-25 15:10:00,51.28,51.29,51.24,51.26,14795.0,51.28,51.29,51.24,51.26,14795.0
2016-05-25 15:15:00,51.26,51.27,51.25,51.26,30623.0,51.26,51.27,51.25,51.26,30623.0
2016-05-25 15:20:00,51.26,51.34,51.26,51.33,6636.0,51.26,51.34,51.26,51.33,6636.0
2016-05-25 15:25:00,51.33,51.4,51.33,51.4,19122.0,51.33,51.4,51.33,51.4,19122.0
2016-05-25 15:30:00,51.4,51.43,51.38,51.42,13892.0,51.4,51.43,51.38,51.42,13892.0
2016-05-25 15:35:00,51.42,51.43,51.37,51.39,22247.0,51.42,51.43,51.37,51.39,22247.0
2016-05-25 15:40:00,51.39,51.4,51.37,51.38,31751.0,51.39,51.4,51.37,51.38,31751.0
2016-05-25 15:45:00,51.39,51.39,51.37,51.39,25538.0,51.39,51.39,51.37,51.39,25538.0
2016-05-25 15:50:00,51.39,51.4,51.24,51.25,111777.0,51.39,51.4,51.24,51.25,111777.0
2016-05-25 15:55:00,51.27,51.3,51.24,51.26,135412.0,51.27,51.3,51.24,51.26,135412.0
2016-05-26 09:30:00,51.16,51.5,51.04,51.36,16534.0,51.16,51.5,51.04,51.36,16534.0
2016-05-26 09:35:00,51.36,51.43,51.28,51.41,9791.0,51.36,51.43,51.28,51.41,9791.0
2016-05-26 09:40:00,51.43,51.43,51.26,51.4,16827.0,51.43,51.43,51.26,51.4,16827.0
2016-05-26 09:45:00,51.4,51.48,51.36,51.47,10412.0,51.4,51.48,51.36,51.47,10412.0
2016-05-26 09:50:00,51.47,51.54,51.44,51.53,8637.0,51.47,51.54,51.44,51.53,8637.0
2016-05-26 09:55:00,51.49,51.55,51.44,51.55,18145.0,51.49,51.55,51.44,51.55,18145.0
2016-05-26 10:00:00,51.56,51.6,51.36,51.39,10157.0,51.56,51.6,51.36,51.39,10157.0
2016-05-26 10:05:00,51.42,51.51,51.35,51.46,12842.0,51.42,51.51,51.35,51.46,12842.0
2016-05-26 10:10:00,51.43,51.55,51.43,51.52,3400.0,51.43,51.55,51.43,51.52,3400.0
2016-05-26 10:15:00,51.52,51.52,51.46,51.52,4360.0,51.52,51.52,51.46,51.52,4360.0
2016-05-26 10:20:00,51.52,51.56,51.48,51.51,4655.0,51.52,51.56,51.48,51.51,4655.0
2016-05-26 10:25:00,51.52,51.59,51.52,51.52,6829.0,51.52,51.59,51.52,51.52,6829.0
2016-05-26 10:30:00,51.56,51.65,51.56,51.64,7211.0,51.56,51.65,51.56,51.64,7211.0
2016-05-26 10:35:00,51.59,51.68,51.58,51.63,2400.0,51.59,51.68,51.58,51.63,2400.0
2016-05-26 10:40:00,51.65,51.65,51.59,51.64,3000.0,51.65,51.65,51.59,51.64,3000.0
2016-05-26 10:45:00,51.62,51.62,51.32,51.43,46312.0,51.62,51.62,51.32,51.43,46312.0
2016-05-26 10:50:00,51.4,51.42,51.38,51.4,4395.0,51.4,51.42,51.38,51.4,4395.0
2016-05-26 10:55:00,51.39,51.42,51.37,51.39,2900.0,51.39,51.42,51.37,51.39,2900.0
2016-05-26 11:00:00,51.37,51.44,51.36,51.42,7592.0,51.37,51.44,51.36,51.42,7592.0
2016-05-26 11:05:00,51.41,51.49,51.41,51.49,3345.0,51.41,51.49,51.41,51.49,3345.0
2016-05-26 11:10:00,51.49,51.53,51.47,51.48,4100.0,51.49,51.53,51.47,51.48,4100.0
2016-05-26 11:15:00,51.46,51.46,51.41,51.45,2301.0,51.46,51.46,51.41,51.45,2301.0
2016-05-26 11:20:00,51.45,51.46,51.41,51.44,2300.0,51.45,51.46,51.41,51.44,2300.0
2016-05-26 11:25:00,51.45,51.45,51.36,51.41,5439.0,51.45,51.45,51.36,51.41,5439.0
2016-05-26 11:30:00,51.45,51.47,51.42,51.46,4300.0,51.45,51.47,51.42,51.46,4300.0
2016-05-26 11:35:00,51.48,51.48,51.45,51.47,2122.0,51.48,51.48,51.45,51.47,2122.0
2016-05-26 11:40:00,51.48,51.49,51.45,51.47,4200.0,51.48,51.49,51.45,51.47,4200.0
2016-05-26 11:45:00,51.45,51.45,51.41,51.41,1800.0,51.45,51.45,51.41,51.41,1800.0
2016-05-26 11:50:00,51.4,51.45,51.4,51.4,7390.0,51.4,51.45,51.4,51.4,7390.0
2016-05-26 11:55:00,51.4,51.42,51.36,51.42,2700.0,51.4,51.42,51.36,51.42,2700.0
2016-05-26 12:00:00,51.44,51.46,51.4,51.41,5687.0,51.44,51.46,51.4,51.41,5687.0
2016-05-26 12:05:00,51.42,51.46,51.42,51.45,3200.0,51.42,51.46,51.42,51.45,3200.0
2016-05-26 12:10:00,51.45,51.46,51.4,51.4,2057.0,51.45,51.46,51.4,51.4,2057.0
2016-05-26 12:15:00,51.4,51.48,51.4,51.48,7012.0,51.4,51.48,51.4,51.48,7012.0
2016-05-26 12:20:00,51.48,51.48,51.44,51.44,3388.0,51.48,51.48,51.44,51.44,3388.0
2016-05-26 12:25:00,51.43,51.45,51.41,51.41,2900.0,51.43,51.45,51.41,51.41,2900.0
2016-05-26 12:30:00,51.41,51.45,51.41,51.44,2900.0,51.41,51.45,51.41,51.44,2900.0
2016-05-26 12:35:00,51.44,51.49,51.44,51.49,5898.0,51.44,51.49,51.44,51.49,5898.0
2016-05-26 12:40:00,51.49,51.49,51.46,51.47,1900.0,51.49,51.49,51.46,51.47,1900.0
2016-05-26 12:45:00,51.48,51.48,51.43,51.44,11597.0,51.48,51.48,51.43,51.44,11597.0
2016-05-26 12:50:00,51.46,51.47,51.38,51.38,2600.0,51.46,51.47,51.38,51.38,2600.0
2016-05-26 12:55:00,51.35,51.36,51.29,51.32,3559.0,51.35,51.36,51.29,51.32,3559.0
2016-05-26 13:00:00,51.33,51.36,51.32,51.35,1500.0,51.33,51.36,51.32,51.35,1500.0
2016-05-26 13:05:00,51.36,51.41,51.36,51.37,3500.0,51.36,51.41,51.36,51.37,3500.0
2016-05-26 13:10:00,51.36,51.36,51.32,51.35,2200.0,51.36,51.36,51.32,51.35,2200.0
2016-05-26 13:15:00,51.39,51.43,51.39,51.4,1600.0,51.39,51.43,51.39,51.4,1600.0
2016-05-26 13:20:00,51.41,51.44,51.4,51.43,3400.0,51.41,51.44,51.4,51.43,3400.0
2016-05-26 13:25:00,51.43,51.45,51.41,51.45,6636.0,51.43,51.45,51.41,51.45,6636.0
2016-05-26 13:30:00,51.46,51.46,51.4,51.4,3096.0,51.46,51.46,51.4,51.4,3096.0
2016-05-26 13:35:00,51.39,51.41,51.36,51.39,5200.0,51.39,51.41,51.36,51.39,5200.0
2016-05-26 13:40:00,51.37,51.4,51.37,51.39,2812.0,51.37,51.4,51.37,51.39,2812.0
2016-05-26 13:45:00,51.38,51.38,51.37,51.37,2771.0,51.38,51.38,51.37,51.37,2771.0
2016-05-26 13:50:00,51.36,51.36,51.3,51.33,3403.0,51.36,51.36,51.3,51.33,3403.0
2016-05-26 13:55:00,51.32,51.34,51.3,51.33,3919.0,51.32,51.34,51.3,51.33,3919.0
2016-05-26 14:00:00,51.34,51.38,51.33,51.36,4670.0,51.34,51.38,51.33,51.36,4670.0
2016-05-26 14:05:00,51.37,51.38,51.34,51.36,3057.0,51.37,51.38,51.34,51.36,3057.0
2016-05-26 14:10:00,51.36,51.4,51.3,51.35,15699.0,51.36,51.4,51.3,51.35,15699.0
2016-05-26 14:15:00,51.34,51.36,51.3,51.3,20722.0,51.34,51.36,51.3,51.3,20722.0
2016-05-26 14:20:00,51.3,51.34,51.28,51.34,18748.0,51.3,51.34,51.28,51.34,18748.0
2016-05-26 14:25:00,51.34,51.34,51.3,51.34,5626.0,51.34,51.34,51.3,51.34,5626.0
2016-05-26 14:30:00,51.34,51.37,51.32,51.36,4922.0,51.34,51.37,51.32,51.36,4922.0
2016-05-26 14:35:00,51.35,51.36,51.29,51.34,26273.0,51.35,51.36,51.29,51.34,26273.0
2016-05-26 14:40:00,51.33,51.4,51.33,51.4,4009.0,51.33,51.4,51.33,51.4,4009.0
2016-05-26 14:45:00,51.4,51.42,51.34,51.36,17321.0,51.4,51.42,51.34,51.36,17321.0
2016-05-26 14:50:00,51.36,51.39,51.36,51.37,7125.0,51.36,51.39,51.36,51.37,7125.0
2016-05-26 14:55:00,51.37,51.4,51.36,51.38,3721.0,51.37,51.4,51.36,51.38,3721.0
2016-05-26 15:00:00,51.39,51.42,51.38,51.41,5578.0,51.39,51.42,51.38,51.41,5578.0
2016-05-26 15:05:00,51.41,51.44,51.4,51.44,2300.0,51.41,51.44,51.4,51.44,2300.0
2016-05-26 15:10:00,51.44,51.48,51.44,51.44,4857.0,51.44,51.48,51.44,51.44,4857.0
2016-05-26 15:15:00,51.44,51.47,51.43,51.46,6292.0,51.44,51.47,51.43,51.46,6292.0
2016-05-26 15:20:00,51.45,51.5,51.45,51.49,7234.0,51.45,51.5,51.45,51.49,7234.0
2016-05-26 15:25:00,51.49,51.49,51.47,51.47,3409.0,51.49,51.49,51.47,51.47,3409.0
2016-05-26 15:30:00,51.47,51.5,51.47,51.48,6117.0,51.47,51.5,51.47,51.48,6117.0
2016-05-26 15:35:00,51.49,51.5,51.47,51.48,12318.0,51.49,51.5,51.47,51.48,12318.0
2016-05-26 15:40:00,51.47,51.5,51.47,51.48,7903.0,51.47,51.5,51.47,51.48,7903.0
2016-05-26 15:45:00,51.47,51.48,51.44,51.44,6052.0,51.47,51.48,51.44,51.44,6052.0
2016-05-26 15:50:00,51.44,51.44,51.34,51.34,17252.0,51.44,51.44,51.34,51.34,17252.0
2016-05-26 15:55:00,51.34,51.4,51.34,51.34,58242.0,51.34,51.4,51.34,51.34,58242.0
2016-05-27 09:30:00,51.26,51.47,50.86,51.44,10501.0,51.26,51.47,50.86,51.44,10501.0
2016-05-27 09:35:00,51.44,51.54,51.43,51.48,4999.0,51.44,51.54,51.43,51.48,4999.0
2016-05-27 09:40:00,51.54,51.64,51.54,51.61,4009.0,51.54,51.64,51.54,51.61,4009.0
2016-05-27 09:45:00,51.61,51.62,51.49,51.52,3033.0,51.61,51.62,51.49,51.52,3033.0
2016-05-27 09:50:00,51.53,51.56,51.5,51.55,2800.0,51.53,51.56,51.5,51.55,2800.0
2016-05-27 09:55:00,51.55,51.58,51.52,51.52,2600.0,51.55,51.58,51.52,51.52,2600.0
2016-05-27 10:00:00,51.52,51.54,51.46,51.54,3300.0,51.52,51.54,51.46,51.54,3300.0
2016-05-27 10:05:00,51.54,51.54,51.49,51.53,2000.0,51.54,51.54,51.49,51.53,2000.0
2016-05-27 10:10:00,51.54,51.55,51.49,51.53,2800.0,51.54,51.55,51.49,51.53,2800.0
2016-05-27 10:15:00,51.54,51.54,51.5,51.54,3023.0,51.54,51.54,51.5,51.54,3023.0
2016-05-27 10:20:00,51.54,51.6,51.49,51.55,4101.0,51.54,51.6,51.49,51.55,4101.0
2016-05-27 10:25:00,51.54,51.57,51.5,51.54,2300.0,51.54,51.57,51.5,51.54,2300.0
2016-05-27 10:30:00,51.57,51.67,51.57,51.67,7666.0,51.57,51.67,51.57,51.67,7666.0
2016-05-27 10:35:00,51.65,51.69,51.64,51.66,5019.0,51.65,51.69,51.64,51.66,5019.0
2016-05-27 10:40:00,51.66,51.66,51.6,51.64,4000.0,51.66,51.66,51.6,51.64,4000.0
2016-05-27 10:45:00,51.64,51.64,51.56,51.56,1993.0,51.64,51.64,51.56,51.56,1993.0
2016-05-27 10:50:00,51.56,51.57,51.55,51.55,600.0,51.56,51.57,51.55,51.55,600.0
2016-05-27 10:55:00,51.56,51.56,51.49,51.5,1900.0,51.56,51.56,51.49,51.5,1900.0
2016-05-27 11:00:00,51.51,51.54,51.51,51.54,1400.0,51.51,51.54,51.51,51.54,1400.0
2016-05-27 11:05:00,51.55,51.58,51.53,51.55,7994.0,51.55,51.58,51.53,51.55,7994.0
2016-05-27 11:10:00,51.55,51.62,51.55,51.62,4527.0,51.55,51.62,51.55,51.62,4527.0
2016-05-27 11:15:00,51.6,51.6,51.54,51.54,2000.0,51.6,51.6,51.54,51.54,2000.0
2016-05-27 11:20:00,51.55,51.62,51.55,51.62,2300.0,51.55,51.62,51.55,51.62,2300.0
2016-05-27 11:25:00,51.61,51.66,51.61,51.64,4597.0,51.61,51.66,51.61,51.64,4597.0
2016-05-27 11:30:00,51.65,51.68,51.64,51.67,5418.0,51.65,51.68,51.64,51.67,5418.0
2016-05-27 11:35:00,51.67,51.75,51.67,51.73,5856.0,51.67,51.75,51.67,51.73,5856.0
2016-05-27 11:40:00,51.72,51.73,51.67,51.67,1626.0,51.72,51.73,51.67,51.67,1626.0
2016-05-27 11:45:00,51.71,51.72,51.69,51.69,3984.0,51.71,51.72,51.69,51.69,3984.0
2016-05-27 11:50:00,51.7,51.76,51.7,51.76,1164.0,51.7,51.76,51.7,51.76,1164.0
2016-05-27 11:55:00,51.78,51.78,51.74,51.74,2200.0,51.78,51.78,51.74,51.74,2200.0
2016-05-27 12:00:00,51.74,51.74,51.71,51.74,2907.0,51.74,51.74,51.71,51.74,2907.0
2016-05-27 12:05:00,51.74,51.74,51.72,51.72,2000.0,51.74,51.74,51.72,51.72,2000.0
2016-05-27 12:10:00,51.72,51.73,51.72,51.72,2183.0,51.72,51.73,51.72,51.72,2183.0
2016-05-27 12:15:00,51.72,51.72,51.67,51.68,2500.0,51.72,51.72,51.67,51.68,2500.0
2016-05-27 12:20:00,51.68,51.68,51.63,51.63,800.0,51.68,51.68,51.63,51.63,800.0
2016-05-27 12:25:00,51.63,51.66,51.61,51.66,2600.0,51.63,51.66,51.61,51.66,2600.0
2016-05-27 12:30:00,51.65,51.68,51.65,51.68,200.0,51.65,51.68,51.65,51.68,200.0
2016-05-27 12:35:00,51.68,51.73,51.68,51.7,1932.0,51.68,51.73,51.68,51.7,1932.0
2016-05-27 12:40:00,51.69,51.71,51.68,51.69,1300.0,51.69,51.71,51.68,51.69,1300.0
2016-05-27 12:45:00,51.69,51.69,51.66,51.67,1422.0,51.69,51.69,51.66,51.67,1422.0
2016-05-27 12:50:00,51.65,51.69,51.63,51.69,1400.0,51.65,51.69,51.63,51.69,1400.0
2016-05-27 12:55:00,51.67,51.67,51.64,51.65,1000.0,51.67,51.67,51.64,51.65,1000.0
2016-05-27 13:00:00,51.67,51.67,51.64,51.65,830.0,51.67,51.67,51.64,51.65,830.0
2016-05-27 13:05:00,51.66,51.67,51.64,51.66,2090.0,51.66,51.67,51.64,51.66,2090.0
2016-05-27 13:10:00,51.63,51.63,51.62,51.63,400.0,51.63,51.63,51.62,51.63,400.0
2016-05-27 13:15:00,51.65,51.66,51.65,51.65,2067.0,51.65,51.66,51.65,51.65,2067.0
2016-05-27 13:20:00,51.65,51.68,51.63,51.63,2300.0,51.65,51.68,51.63,51.63,2300.0
2016-05-27 13:25:00,51.62,51.62,51.57,51.57,1877.0,51.62,51.62,51.57,51.57,1877.0
2016-05-27 13:30:00,51.58,51.6,51.58,51.6,1646.0,51.58,51.6,51.58,51.6,1646.0
2016-05-27 13:35:00,51.6,51.61,51.53,51.54,2694.0,51.6,51.61,51.53,51.54,2694.0
2016-05-27 13:40:00,51.55,51.62,51.54,51.6,2861.0,51.55,51.62,51.54,51.6,2861.0
2016-05-27 13:45:00,51.59,51.61,51.58,51.59,3866.0,51.59,51.61,51.58,51.59,3866.0
2016-05-27 13:50:00,51.59,51.59,51.55,51.56,1555.0,51.59,51.59,51.55,51.56,1555.0
2016-05-27 13:55:00,51.56,51.58,51.54,51.55,3800.0,51.56,51.58,51.54,51.55,3800.0
2016-05-27 14:00:00,51.53,51.54,51.48,51.51,1978.0,51.53,51.54,51.48,51.51,1978.0
2016-05-27 14:05:00,51.51,51.59,51.51,51.57,2700.0,51.51,51.59,51.51,51.57,2700.0
2016-05-27 14:10:00,51.58,51.64,51.58,51.64,3337.0,51.58,51.64,51.58,51.64,3337.0
2016-05-27 14:15:00,51.63,51.67,51.63,51.67,2000.0,51.63,51.67,51.63,51.67,2000.0
2016-05-27 14:20:00,51.65,51.67,51.64,51.67,3746.0,51.65,51.67,51.64,51.67,3746.0
2016-05-27 14:25:00,51.67,51.72,51.66,51.66,7441.0,51.67,51.72,51.66,51.66,7441.0
2016-05-27 14:30:00,51.66,51.69,51.65,51.69,700.0,51.66,51.69,51.65,51.69,700.0
2016-05-27 14:35:00,51.71,51.71,51.69,51.7,3396.0,51.71,51.71,51.69,51.7,3396.0
2016-05-27 14:40:00,51.7,51.72,51.69,51.7,5700.0,51.7,51.72,51.69,51.7,5700.0
2016-05-27 14:45:00,51.71,51.73,51.66,51.72,11951.0,51.71,51.73,51.66,51.72,11951.0
2016-05-27 14:50:00,51.72,51.76,51.72,51.74,1663.0,51.72,51.76,51.72,51.74,1663.0
2016-05-27 14:55:00,51.76,51.77,51.7,51.71,3300.0,51.76,51.77,51.7,51.71,3300.0
2016-05-27 15:00:00,51.71,51.75,51.7,51.73,3332.0,51.71,51.75,51.7,51.73,3332.0
2016-05-27 15:05:00,51.76,51.77,51.73,51.74,3663.0,51.76,51.77,51.73,51.74,3663.0
2016-05-27 15:10:00,51.73,51.74,51.71,51.71,4403.0,51.73,51.74,51.71,51.71,4403.0
2016-05-27 15:15:00,51.7,51.7,51.68,51.69,4867.0,51.7,51.7,51.68,51.69,4867.0
2016-05-27 15:20:00,51.7,51.71,51.66,51.68,3704.0,51.7,51.71,51.66,51.68,3704.0
2016-05-27 15:25:00,51.69,51.73,51.69,51.71,4900.0,51.69,51.73,51.69,51.71,4900.0
2016-05-27 15:30:00,51.71,51.72,51.69,51.71,6644.0,51.71,51.72,51.69,51.71,6644.0
2016-05-27 15:35:00,51.71,51.72,51.7,51.72,5915.0,51.71,51.72,51.7,51.72,5915.0
2016-05-27 15:40:00,51.72,51.75,51.7,51.74,10038.0,51.72,51.75,51.7,51.74,10038.0
2016-05-27 15:45:00,51.74,51.76,51.71,51.74,12303.0,51.74,51.76,51.71,51.74,12303.0
2016-05-27 15:50:00,51.74,51.77,51.7,51.75,10144.0,51.74,51.77,51.7,51.75,10144.0
2016-05-27 15:55:00,51.75,51.78,51.74,51.76,31884.0,51.75,51.78,51.74,51.76,31884.0
2016-05-31 09:30:00,51.76,51.99,51.72,51.97,23404.0,51.76,51.99,51.72,51.97,23404.0
2016-05-31 09:35:00,51.94,51.98,51.9,51.92,8093.0,51.94,51.98,51.9,51.92,8093.0
2016-05-31 09:40:00,51.92,51.92,51.83,51.83,4596.0,51.92,51.92,51.83,51.83,4596.0
2016-05-31 09:45:00,51.83,51.88,51.68,51.71,4498.0,51.83,51.88,51.68,51.71,4498.0
2016-05-31 09:50:00,51.73,51.78,51.72,51.74,3818.0,51.73,51.78,51.72,51.74,3818.0
2016-05-31 09:55:00,51.77,51.78,51.73,51.75,2700.0,51.77,51.78,51.73,51.75,2700.0
2016-05-31 10:00:00,51.76,51.83,51.76,51.8,6773.0,51.76,51.83,51.76,51.8,6773.0
2016-05-31 10:05:00,51.82,51.87,51.77,51.77,10532.0,51.82,51.87,51.77,51.77,10532.0
2016-05-31 10:10:00,51.78,51.85,51.77,51.85,2630.0,51.78,51.85,51.77,51.85,2630.0
2016-05-31 10:15:00,51.84,51.85,51.7,51.76,4852.0,51.84,51.85,51.7,51.76,4852.0
2016-05-31 10:20:00,51.76,51.84,51.76,51.83,3380.0,51.76,51.84,51.76,51.83,3380.0
2016-05-31 10:25:00,51.85,51.88,51.81,51.83,4004.0,51.85,51.88,51.81,51.83,4004.0
2016-05-31 10:30:00,51.84,51.9,51.83,51.87,8700.0,51.84,51.9,51.83,51.87,8700.0
2016-05-31 10:35:00,51.88,51.88,51.79,51.8,2500.0,51.88,51.88,51.79,51.8,2500.0
2016-05-31 10:40:00,51.77,51.79,51.69,51.7,2553.0,51.77,51.79,51.69,51.7,2553.0
2016-05-31 10:45:00,51.72,51.76,51.72,51.76,3005.0,51.72,51.76,51.72,51.76,3005.0
2016-05-31 10:50:00,51.77,51.82,51.77,51.81,1530.0,51.77,51.82,51.77,51.81,1530.0
2016-05-31 10:55:00,51.81,51.85,51.81,51.85,2200.0,51.81,51.85,51.81,51.85,2200.0
2016-05-31 11:00:00,51.85,51.85,51.77,51.77,3597.0,51.85,51.85,51.77,51.77,3597.0
2016-05-31 11:05:00,51.78,51.79,51.65,51.67,3293.0,51.78,51.79,51.65,51.67,3293.0
2016-05-31 11:10:00,51.66,51.67,51.59,51.62,9500.0,51.66,51.67,51.59,51.62,9500.0
2016-05-31 11:15:00,51.63,51.65,51.56,51.65,4998.0,51.63,51.65,51.56,51.65,4998.0
2016-05-31 11:20:00,51.66,51.74,51.66,51.72,2839.0,51.66,51.74,51.66,51.72,2839.0
2016-05-31 11:25:00,51.73,51.73,51.7,51.72,2888.0,51.73,51.73,51.7,51.72,2888.0
2016-05-31 11:30:00,51.72,51.76,51.66,51.66,5411.0,51.72,51.76,51.66,51.66,5411.0
2016-05-31 11:35:00,51.65,51.78,51.65,51.78,5200.0,51.65,51.78,51.65,51.78,5200.0
2016-05-31 11:40:00,51.78,51.85,51.78,51.85,9325.0,51.78,51.85,51.78,51.85,9325.0
2016-05-31 11:45:00,51.84,51.84,51.79,51.81,8216.0,51.84,51.84,51.79,51.81,8216.0
2016-05-31 11:50:00,51.8,51.81,51.71,51.71,2100.0,51.8,51.81,51.71,51.71,2100.0
2016-05-31 11:55:00,51.71,51.71,51.65,51.66,2544.0,51.71,51.71,51.65,51.66,2544.0
2016-05-31 12:00:00,51.65,51.66,51.63,51.63,2500.0,51.65,51.66,51.63,51.63,2500.0
2016-05-31 12:05:00,51.65,51.66,51.62,51.65,2000.0,51.65,51.66,51.62,51.65,2000.0
2016-05-31 12:10:00,51.62,51.62,51.59,51.62,2066.0,51.62,51.62,51.59,51.62,2066.0
2016-05-31 12:15:00,51.63,51.63,51.57,51.57,2300.0,51.63,51.63,51.57,51.57,2300.0
2016-05-31 12:20:00,51.58,51.6,51.56,51.56,7294.0,51.58,51.6,51.56,51.56,7294.0
2016-05-31 12:25:00,51.57,51.58,51.53,51.53,2706.0,51.57,51.58,51.53,51.53,2706.0
2016-05-31 12:30:00,51.53,51.59,51.52,51.57,3800.0,51.53,51.59,51.52,51.57,3800.0
2016-05-31 12:35:00,51.57,51.58,51.55,51.55,1548.0,51.57,51.58,51.55,51.55,1548.0
2016-05-31 12:40:00,51.55,51.56,51.55,51.56,517.0,51.55,51.56,51.55,51.56,517.0
2016-05-31 12:45:00,51.56,51.6,51.55,51.55,5556.0,51.56,51.6,51.55,51.55,5556.0
2016-05-31 12:50:00,51.56,51.61,51.55,51.59,2501.0,51.56,51.61,51.55,51.59,2501.0
2016-05-31 12:55:00,51.58,51.58,51.55,51.57,2200.0,51.58,51.58,51.55,51.57,2200.0
2016-05-31 13:00:00,51.57,51.61,51.57,51.6,2200.0,51.57,51.61,51.57,51.6,2200.0
2016-05-31 13:05:00,51.6,51.6,51.59,51.59,1600.0,51.6,51.6,51.59,51.59,1600.0
2016-05-31 13:10:00,51.59,51.64,51.59,51.63,4046.0,51.59,51.64,51.59,51.63,4046.0
2016-05-31 13:15:00,51.63,51.64,51.62,51.64,1600.0,51.63,51.64,51.62,51.64,1600.0
2016-05-31 13:20:00,51.65,51.73,51.64,51.72,4046.0,51.65,51.73,51.64,51.72,4046.0
2016-05-31 13:25:00,51.71,51.73,51.7,51.71,2186.0,51.71,51.73,51.7,51.71,2186.0
2016-05-31 13:30:00,51.72,51.72,51.72,51.72,1200.0,51.72,51.72,51.72,51.72,1200.0
2016-05-31 13:35:00,51.72,51.73,51.69,51.69,4306.0,51.72,51.73,51.69,51.69,4306.0
2016-05-31 13:40:00,51.68,51.69,51.68,51.69,797.0,51.68,51.69,51.68,51.69,797.0
2016-05-31 13:45:00,51.69,51.7,51.69,51.69,1900.0,51.69,51.7,51.69,51.69,1900.0
2016-05-31 13:50:00,51.69,51.69,51.67,51.68,800.0,51.69,51.69,51.67,51.68,800.0
2016-05-31 13:55:00,51.68,51.69,51.67,51.69,3413.0,51.68,51.69,51.67,51.69,3413.0
2016-05-31 14:00:00,51.69,51.69,51.56,51.56,2758.0,51.69,51.69,51.56,51.56,2758.0
2016-05-31 14:05:00,51.54,51.59,51.54,51.56,2737.0,51.54,51.59,51.54,51.56,2737.0
2016-05-31 14:10:00,51.54,51.57,51.53,51.55,4050.0,51.54,51.57,51.53,51.55,4050.0
2016-05-31 14:15:00,51.56,51.56,51.54,51.54,2307.0,51.56,51.56,51.54,51.54,2307.0
2016-05-31 14:20:00,51.55,51.63,51.55,51.62,5000.0,51.55,51.63,51.55,51.62,5000.0
2016-05-31 14:25:00,51.63,51.68,51.62,51.67,8167.0,51.63,51.68,51.62,51.67,8167.0
2016-05-31 14:30:00,51.69,51.69,51.65,51.69,3913.0,51.69,51.69,51.65,51.69,3913.0
2016-05-31 14:35:00,51.67,51.68,51.64,51.65,6400.0,51.67,51.68,51.64,51.65,6400.0
2016-05-31 14:40:00,51.63,51.67,51.62,51.67,3996.0,51.63,51.67,51.62,51.67,3996.0
2016-05-31 14:45:00,51.66,51.71,51.63,51.69,8890.0,51.66,51.71,51.63,51.69,8890.0
2016-05-31 14:50:00,51.69,51.69,51.63,51.66,2648.0,51.69,51.69,51.63,51.66,2648.0
2016-05-31 14:55:00,51.66,51.68,51.65,51.68,3200.0,51.66,51.68,51.65,51.68,3200.0
2016-05-31 15:00:00,51.66,51.67,51.6,51.6,5800.0,51.66,51.67,51.6,51.6,5800.0
2016-05-31 15:05:00,51.6,51.64,51.59,51.59,5600.0,51.6,51.64,51.59,51.59,5600.0
2016-05-31 15:10:00,51.59,51.6,51.56,51.58,9669.0,51.59,51.6,51.56,51.58,9669.0
2016-05-31 15:15:00,51.59,51.62,51.58,51.59,4178.0,51.59,51.62,51.58,51.59,4178.0
2016-05-31 15:20:00,51.59,51.61,51.52,51.54,6762.0,51.59,51.61,51.52,51.54,6762.0
2016-05-31 15:25:00,51.55,51.58,51.53,51.57,8400.0,51.55,51.58,51.53,51.57,8400.0
2016-05-31 15:30:00,51.57,51.63,51.57,51.62,4923.0,51.57,51.63,51.57,51.62,4923.0
2016-05-31 15:35:00,51.62,51.63,51.6,51.61,6500.0,51.62,51.63,51.6,51.61,6500.0
2016-05-31 15:40:00,51.62,51.65,51.59,51.63,9290.0,51.62,51.65,51.59,51.63,9290.0
2016-05-31 15:45:00,51.65,51.69,51.64,51.69,9350.0,51.65,51.69,51.64,51.69,9350.0
2016-05-31 15:50:00,51.69,51.74,51.68,51.71,18258.0,51.69,51.74,51.68,51.71,18258.0
2016-05-31 15:55:00,51.7,51.72,51.65,51.65,38755.0,51.7,51.72,51.65,51.65,38755.0
2016-06-01 09:30:00,51.38,51.92,51.34,51.92,15182.0,51.38,51.92,51.34,51.92,15182.0
2016-06-01 09:35:00,51.86,51.86,51.68,51.75,12057.0,51.86,51.86,51.68,51.75,12057.0
2016-06-01 09:40:00,51.72,51.74,51.62,51.65,6017.0,51.72,51.74,51.62,51.65,6017.0
2016-06-01 09:45:00,51.63,51.75,51.6,51.7,3400.0,51.63,51.75,51.6,51.7,3400.0
2016-06-01 09:50:00,51.7,51.78,51.7,51.73,4315.0,51.7,51.78,51.7,51.73,4315.0
2016-06-01 09:55:00,51.75,51.75,51.64,51.71,7599.0,51.75,51.75,51.64,51.71,7599.0
2016-06-01 10:00:00,51.74,51.78,51.65,51.78,5067.0,51.74,51.78,51.65,51.78,5067.0
2016-06-01 10:05:00,51.79,51.83,51.73,51.75,5200.0,51.79,51.83,51.73,51.75,5200.0
2016-06-01 10:10:00,51.75,51.78,51.72,51.73,5233.0,51.75,51.78,51.72,51.73,5233.0
2016-06-01 10:15:00,51.77,51.83,51.77,51.81,4471.0,51.77,51.83,51.77,51.81,4471.0
2016-06-01 10:20:00,51.8,51.85,51.76,51.85,4000.0,51.8,51.85,51.76,51.85,4000.0
2016-06-01 10:25:00,51.85,51.86,51.77,51.77,4574.0,51.85,51.86,51.77,51.77,4574.0
2016-06-01 10:30:00,51.76,51.85,51.75,51.83,3000.0,51.76,51.85,51.75,51.83,3000.0
2016-06-01 10:35:00,51.83,51.84,51.8,51.82,3300.0,51.83,51.84,51.8,51.82,3300.0
2016-06-01 10:40:00,51.81,51.83,51.74,51.75,4270.0,51.81,51.83,51.74,51.75,4270.0
2016-06-01 10:45:00,51.76,51.81,51.75,51.81,2000.0,51.76,51.81,51.75,51.81,2000.0
2016-06-01 10:50:00,51.83,51.89,51.83,51.89,2300.0,51.83,51.89,51.83,51.89,2300.0
2016-06-01 10:55:00,51.89,51.9,51.85,51.87,3621.0,51.89,51.9,51.85,51.87,3621.0
2016-06-01 11:00:00,51.88,51.95,51.88,51.95,3885.0,51.88,51.95,51.88,51.95,3885.0
2016-06-01 11:05:00,51.94,51.97,51.94,51.96,7296.0,51.94,51.97,51.94,51.96,7296.0
2016-06-01 11:10:00,51.97,51.99,51.95,51.96,4455.0,51.97,51.99,51.95,51.96,4455.0
2016-06-01 11:15:00,51.96,51.96,51.84,51.84,5716.0,51.96,51.96,51.84,51.84,5716.0
2016-06-01 11:20:00,51.85,51.89,51.85,51.87,2700.0,51.85,51.89,51.85,51.87,2700.0
2016-06-01 11:25:00,51.89,51.89,51.86,51.86,5300.0,51.89,51.89,51.86,51.86,5300.0
2016-06-01 11:30:00,51.86,51.86,51.76,51.77,6354.0,51.86,51.86,51.76,51.77,6354.0
2016-06-01 11:35:00,51.78,51.83,51.77,51.83,5800.0,51.78,51.83,51.77,51.83,5800.0
2016-06-01 11:40:00,51.83,51.86,51.83,51.85,2348.0,51.83,51.86,51.83,51.85,2348.0
2016-06-01 11:45:00,51.85,51.92,51.85,51.92,2373.0,51.85,51.92,51.85,51.92,2373.0
2016-06-01 11:50:00,51.96,51.99,51.96,51.99,4606.0,51.96,51.99,51.96,51.99,4606.0
2016-06-01 11:55:00,51.99,52.0,51.97,51.99,5372.0,51.99,52.0,51.97,51.99,5372.0
2016-06-01 12:00:00,51.98,52.0,51.95,51.98,8461.0,51.98,52.0,51.95,51.98,8461.0
2016-06-01 12:05:00,51.98,51.98,51.91,51.91,6156.0,51.98,51.98,51.91,51.91,6156.0
2016-06-01 12:10:00,51.9,51.98,51.9,51.98,6671.0,51.9,51.98,51.9,51.98,6671.0
2016-06-01 12:15:00,51.98,51.98,51.9,51.9,4443.0,51.98,51.98,51.9,51.9,4443.0
2016-06-01 12:20:00,51.9,51.95,51.9,51.95,3649.0,51.9,51.95,51.9,51.95,3649.0
2016-06-01 12:25:00,51.95,51.95,51.92,51.92,3450.0,51.95,51.95,51.92,51.92,3450.0
2016-06-01 12:30:00,51.92,51.93,51.89,51.92,2500.0,51.92,51.93,51.89,51.92,2500.0
2016-06-01 12:35:00,51.93,51.94,51.86,51.86,2900.0,51.93,51.94,51.86,51.86,2900.0
2016-06-01 12:40:00,51.86,51.88,51.85,51.86,3000.0,51.86,51.88,51.85,51.86,3000.0
2016-06-01 12:45:00,51.87,51.93,51.86,51.87,4300.0,51.87,51.93,51.86,51.87,4300.0
2016-06-01 12:50:00,51.88,51.94,51.88,51.92,3050.0,51.88,51.94,51.88,51.92,3050.0
2016-06-01 12:55:00,51.92,51.97,51.92,51.96,2700.0,51.92,51.97,51.92,51.96,2700.0
2016-06-01 13:00:00,51.96,51.97,51.89,51.9,4506.0,51.96,51.97,51.89,51.9,4506.0
2016-06-01 13:05:00,51.9,51.94,51.9,51.91,3200.0,51.9,51.94,51.9,51.91,3200.0
2016-06-01 13:10:00,51.91,51.92,51.86,51.86,2548.0,51.91,51.92,51.86,51.86,2548.0
2016-06-01 13:15:00,51.86,51.88,51.86,51.88,1300.0,51.86,51.88,51.86,51.88,1300.0
2016-06-01 13:20:00,51.89,51.92,51.88,51.88,3600.0,51.89,51.92,51.88,51.88,3600.0
2016-06-01 13:25:00,51.88,51.89,51.83,51.83,2877.0,51.88,51.89,51.83,51.83,2877.0
2016-06-01 13:30:00,51.84,51.85,51.79,51.8,4955.0,51.84,51.85,51.79,51.8,4955.0
2016-06-01 13:35:00,51.8,51.84,51.76,51.77,4646.0,51.8,51.84,51.76,51.77,4646.0
2016-06-01 13:40:00,51.77,51.77,51.76,51.77,2923.0,51.77,51.77,51.76,51.77,2923.0
2016-06-01 13:45:00,51.78,51.79,51.73,51.75,10282.0,51.78,51.79,51.73,51.75,10282.0
2016-06-01 13:50:00,51.74,51.76,51.73,51.76,4900.0,51.74,51.76,51.73,51.76,4900.0
2016-06-01 13:55:00,51.76,51.79,51.76,51.79,1573.0,51.76,51.79,51.76,51.79,1573.0
2016-06-01 14:00:00,51.8,51.81,51.76,51.78,3568.0,51.8,51.81,51.76,51.78,3568.0
2016-06-01 14:05:00,51.79,51.86,51.79,51.85,6944.0,51.79,51.86,51.79,51.85,6944.0
2016-06-01 14:10:00,51.86,51.92,51.85,51.92,5448.0,51.86,51.92,51.85,51.92,5448.0
2016-06-01 14:15:00,51.92,51.96,51.92,51.94,5029.0,51.92,51.96,51.92,51.94,5029.0
2016-06-01 14:20:00,51.94,51.97,51.94,51.96,3097.0,51.94,51.97,51.94,51.96,3097.0
2016-06-01 14:25:00,51.94,51.96,51.94,51.95,3448.0,51.94,51.96,51.94,51.95,3448.0
2016-06-01 14:30:00,51.95,51.95,51.86,51.88,5923.0,51.95,51.95,51.86,51.88,5923.0
2016-06-01 14:35:00,51.88,51.89,51.86,51.87,4036.0,51.88,51.89,51.86,51.87,4036.0
2016-06-01 14:40:00,51.87,51.94,51.87,51.94,5017.0,51.87,51.94,51.87,51.94,5017.0
2016-06-01 14:45:00,51.93,51.95,51.92,51.94,4502.0,51.93,51.95,51.92,51.94,4502.0
2016-06-01 14:50:00,51.94,51.97,51.94,51.97,2800.0,51.94,51.97,51.94,51.97,2800.0
2016-06-01 14:55:00,51.96,51.96,51.92,51.96,6771.0,51.96,51.96,51.92,51.96,6771.0
2016-06-01 15:00:00,51.97,51.97,51.93,51.94,6476.0,51.97,51.97,51.93,51.94,6476.0
2016-06-01 15:05:00,51.94,51.97,51.94,51.94,5189.0,51.94,51.97,51.94,51.94,5189.0
2016-06-01 15:10:00,51.95,51.96,51.92,51.95,10893.0,51.95,51.96,51.92,51.95,10893.0
2016-06-01 15:15:00,51.96,51.98,51.95,51.96,7892.0,51.96,51.98,51.95,51.96,7892.0
2016-06-01 15:20:00,51.96,52.0,51.96,51.99,10429.0,51.96,52.0,51.96,51.99,10429.0
2016-06-01 15:25:00,51.98,52.0,51.96,51.98,10976.0,51.98,52.0,51.96,51.98,10976.0
2016-06-01 15:30:00,51.98,51.99,51.94,51.97,10445.0,51.98,51.99,51.94,51.97,10445.0
2016-06-01 15:35:00,51.98,52.0,51.97,51.99,9438.0,51.98,52.0,51.97,51.99,9438.0
2016-06-01 15:40:00,51.98,51.99,51.96,51.99,6790.0,51.98,51.99,51.96,51.99,6790.0
2016-06-01 15:45:00,51.99,51.99,51.96,51.97,8245.0,51.99,51.99,51.96,51.97,8245.0
2016-06-01 15:50:00,51.96,51.97,51.94,51.94,11717.0,51.96,51.97,51.94,51.94,11717.0
2016-06-01 15:55:00,51.94,51.98,51.9,51.98,32103.0,51.94,51.98,51.9,51.98,32103.0
2016-06-02 09:30:00,51.67,51.96,51.67,51.91,13699.0,51.67,51.96,51.67,51.91,13699.0
2016-06-02 09:35:00,51.79,51.97,51.76,51.85,7783.0,51.79,51.97,51.76,51.85,7783.0
2016-06-02 09:40:00,51.82,51.96,51.82,51.94,3800.0,51.82,51.96,51.82,51.94,3800.0
2016-06-02 09:45:00,51.92,51.94,51.81,51.81,6885.0,51.92,51.94,51.81,51.81,6885.0
2016-06-02 09:50:00,51.8,51.88,51.73,51.82,4051.0,51.8,51.88,51.73,51.82,4051.0
2016-06-02 09:55:00,51.86,51.97,51.86,51.96,6440.0,51.86,51.97,51.86,51.96,6440.0
2016-06-02 10:00:00,51.96,51.97,51.93,51.95,10649.0,51.96,51.97,51.93,51.95,10649.0
2016-06-02 10:05:00,51.96,52.12,51.96,52.08,72500.0,51.96,52.12,51.96,52.08,72500.0
2016-06-02 10:10:00,52.03,52.07,51.98,52.04,9854.0,52.03,52.07,51.98,52.04,9854.0
2016-06-02 10:15:00,52.02,52.03,51.82,51.95,9582.0,52.02,52.03,51.82,51.95,9582.0
2016-06-02 10:20:00,51.95,51.97,51.85,51.85,2240.0,51.95,51.97,51.85,51.85,2240.0
2016-06-02 10:25:00,51.87,51.9,51.75,51.84,7307.0,51.87,51.9,51.75,51.84,7307.0
2016-06-02 10:30:00,51.83,51.9,51.83,51.84,6300.0,51.83,51.9,51.83,51.84,6300.0
2016-06-02 10:35:00,51.86,51.93,51.86,51.89,4926.0,51.86,51.93,51.86,51.89,4926.0
2016-06-02 10:40:00,51.9,51.9,51.82,51.84,3387.0,51.9,51.9,51.82,51.84,3387.0
2016-06-02 10:45:00,51.85,51.89,51.81,51.87,8214.0,51.85,51.89,51.81,51.87,8214.0
2016-06-02 10:50:00,51.87,51.96,51.86,51.94,10379.0,51.87,51.96,51.86,51.94,10379.0
2016-06-02 10:55:00,51.94,51.98,51.93,51.98,4634.0,51.94,51.98,51.93,51.98,4634.0
2016-06-02 11:00:00,51.98,52.0,51.95,51.98,10842.0,51.98,52.0,51.95,51.98,10842.0
2016-06-02 11:05:00,51.98,52.0,51.97,51.98,15671.0,51.98,52.0,51.97,51.98,15671.0
2016-06-02 11:10:00,51.98,51.98,51.86,51.88,10793.0,51.98,51.98,51.86,51.88,10793.0
2016-06-02 11:15:00,51.88,51.92,51.87,51.88,6564.0,51.88,51.92,51.87,51.88,6564.0
2016-06-02 11:20:00,51.88,51.91,51.87,51.89,6586.0,51.88,51.91,51.87,51.89,6586.0
2016-06-02 11:25:00,51.9,51.97,51.9,51.95,8947.0,51.9,51.97,51.9,51.95,8947.0
2016-06-02 11:30:00,51.95,51.98,51.91,51.96,6131.0,51.95,51.98,51.91,51.96,6131.0
2016-06-02 11:35:00,51.96,52.0,51.96,51.99,7533.0,51.96,52.0,51.96,51.99,7533.0
2016-06-02 11:40:00,51.99,52.07,51.99,52.04,5748.0,51.99,52.07,51.99,52.04,5748.0
2016-06-02 11:45:00,52.01,52.01,51.96,51.97,1700.0,52.01,52.01,51.96,51.97,1700.0
2016-06-02 11:50:00,51.97,52.08,51.97,52.08,8155.0,51.97,52.08,51.97,52.08,8155.0
2016-06-02 11:55:00,52.06,52.1,52.04,52.05,10020.0,52.06,52.1,52.04,52.05,10020.0
2016-06-02 12:00:00,52.04,52.08,52.03,52.08,4537.0,52.04,52.08,52.03,52.08,4537.0
2016-06-02 12:05:00,52.08,52.12,52.08,52.1,18602.0,52.08,52.12,52.08,52.1,18602.0
2016-06-02 12:10:00,52.1,52.13,52.09,52.1,8457.0,52.1,52.13,52.09,52.1,8457.0
2016-06-02 12:15:00,52.11,52.14,52.11,52.14,6674.0,52.11,52.14,52.11,52.14,6674.0
2016-06-02 12:20:00,52.13,52.15,52.12,52.14,2500.0,52.13,52.15,52.12,52.14,2500.0
2016-06-02 12:25:00,52.14,52.15,52.1,52.15,7507.0,52.14,52.15,52.1,52.15,7507.0
2016-06-02 12:30:00,52.15,52.17,52.12,52.14,8874.0,52.15,52.17,52.12,52.14,8874.0
2016-06-02 12:35:00,52.15,52.17,52.12,52.12,3316.0,52.15,52.17,52.12,52.12,3316.0
2016-06-02 12:40:00,52.13,52.14,52.11,52.13,2663.0,52.13,52.14,52.11,52.13,2663.0
2016-06-02 12:45:00,52.13,52.15,52.11,52.13,3311.0,52.13,52.15,52.11,52.13,3311.0
2016-06-02 12:50:00,52.13,52.17,52.13,52.16,4461.0,52.13,52.17,52.13,52.16,4461.0
2016-06-02 12:55:00,52.16,52.17,52.15,52.17,2600.0,52.16,52.17,52.15,52.17,2600.0
2016-06-02 13:00:00,52.17,52.18,52.13,52.13,5128.0,52.17,52.18,52.13,52.13,5128.0
2016-06-02 13:05:00,52.11,52.14,52.11,52.13,2814.0,52.11,52.14,52.11,52.13,2814.0
2016-06-02 13:10:00,52.11,52.12,52.09,52.11,3700.0,52.11,52.12,52.09,52.11,3700.0
2016-06-02 13:15:00,52.11,52.13,52.09,52.09,4700.0,52.11,52.13,52.09,52.09,4700.0
2016-06-02 13:20:00,52.09,52.1,52.07,52.07,1900.0,52.09,52.1,52.07,52.07,1900.0
2016-06-02 13:25:00,52.08,52.12,52.06,52.12,3337.0,52.08,52.12,52.06,52.12,3337.0
2016-06-02 13:30:00,52.12,52.16,52.12,52.16,3786.0,52.12,52.16,52.12,52.16,3786.0
2016-06-02 13:35:00,52.17,52.18,52.16,52.17,1700.0,52.17,52.18,52.16,52.17,1700.0
2016-06-02 13:40:00,52.17,52.2,52.17,52.2,2700.0,52.17,52.2,52.17,52.2,2700.0
2016-06-02 13:45:00,52.2,52.2,52.19,52.19,3668.0,52.2,52.2,52.19,52.19,3668.0
2016-06-02 13:50:00,52.2,52.32,52.19,52.31,15182.0,52.2,52.32,52.19,52.31,15182.0
2016-06-02 13:55:00,52.32,52.32,52.3,52.31,2503.0,52.32,52.32,52.3,52.31,2503.0
2016-06-02 14:00:00,52.31,52.34,52.29,52.32,5501.0,52.31,52.34,52.29,52.32,5501.0
2016-06-02 14:05:00,52.33,52.34,52.3,52.31,7416.0,52.33,52.34,52.3,52.31,7416.0
2016-06-02 14:10:00,52.32,52.32,52.28,52.28,3900.0,52.32,52.32,52.28,52.28,3900.0
2016-06-02 14:15:00,52.29,52.31,52.28,52.31,2033.0,52.29,52.31,52.28,52.31,2033.0
2016-06-02 14:20:00,52.31,52.32,52.29,52.32,2757.0,52.31,52.32,52.29,52.32,2757.0
2016-06-02 14:25:00,52.33,52.37,52.33,52.34,8986.0,52.33,52.37,52.33,52.34,8986.0
2016-06-02 14:30:00,52.32,52.32,52.26,52.27,2711.0,52.32,52.32,52.26,52.27,2711.0
2016-06-02 14:35:00,52.28,52.28,52.21,52.24,2944.0,52.28,52.28,52.21,52.24,2944.0
2016-06-02 14:40:00,52.26,52.33,52.26,52.32,5938.0,52.26,52.33,52.26,52.32,5938.0
2016-06-02 14:45:00,52.32,52.36,52.32,52.35,3836.0,52.32,52.36,52.32,52.35,3836.0
2016-06-02 14:50:00,52.35,52.36,52.31,52.33,5177.0,52.35,52.36,52.31,52.33,5177.0
2016-06-02 14:55:00,52.33,52.36,52.32,52.32,6846.0,52.33,52.36,52.32,52.32,6846.0
2016-06-02 15:00:00,52.33,52.36,52.32,52.34,5911.0,52.33,52.36,52.32,52.34,5911.0
2016-06-02 15:05:00,52.35,52.36,52.3,52.32,11779.0,52.35,52.36,52.3,52.32,11779.0
2016-06-02 15:10:00,52.33,52.36,52.29,52.33,20854.0,52.33,52.36,52.29,52.33,20854.0
2016-06-02 15:15:00,52.33,52.35,52.33,52.33,3472.0,52.33,52.35,52.33,52.33,3472.0
2016-06-02 15:20:00,52.33,52.37,52.32,52.35,6841.0,52.33,52.37,52.32,52.35,6841.0
2016-06-02 15:25:00,52.35,52.37,52.35,52.35,4300.0,52.35,52.37,52.35,52.35,4300.0
2016-06-02 15:30:00,52.35,52.37,52.34,52.36,9443.0,52.35,52.37,52.34,52.36,9443.0
2016-06-02 15:35:00,52.36,52.39,52.36,52.38,9636.0,52.36,52.39,52.36,52.38,9636.0
2016-06-02 15:40:00,52.39,52.39,52.31,52.32,7750.0,52.39,52.39,52.31,52.32,7750.0
2016-06-02 15:45:00,52.31,52.34,52.29,52.34,17497.0,52.31,52.34,52.29,52.34,17497.0
2016-06-02 15:50:00,52.33,52.35,52.32,52.34,11916.0,52.33,52.35,52.32,52.34,11916.0
2016-06-02 15:55:00,52.34,52.42,52.31,52.42,73159.0,52.34,52.42,52.31,52.42,73159.0
2016-06-03 09:30:00,52.2,52.35,51.84,52.11,13178.0,52.2,52.35,51.84,52.11,13178.0
2016-06-03 09:35:00,52.11,52.16,52.04,52.04,3485.0,52.11,52.16,52.04,52.04,3485.0
2016-06-03 09:40:00,52.04,52.12,51.97,52.08,4712.0,52.04,52.12,51.97,52.08,4712.0
2016-06-03 09:45:00,52.07,52.07,51.92,51.92,8100.0,52.07,52.07,51.92,51.92,8100.0
2016-06-03 09:50:00,51.93,52.02,51.89,51.98,5700.0,51.93,52.02,51.89,51.98,5700.0
2016-06-03 09:55:00,51.97,51.97,51.88,51.91,4200.0,51.97,51.97,51.88,51.91,4200.0
2016-06-03 10:00:00,51.88,51.92,51.81,51.81,5663.0,51.88,51.92,51.81,51.81,5663.0
2016-06-03 10:05:00,51.83,51.9,51.8,51.8,6517.0,51.83,51.9,51.8,51.8,6517.0
2016-06-03 10:10:00,51.81,51.92,51.76,51.92,10321.0,51.81,51.92,51.76,51.92,10321.0
2016-06-03 10:15:00,51.9,51.93,51.9,51.91,2909.0,51.9,51.93,51.9,51.91,2909.0
2016-06-03 10:20:00,51.9,51.98,51.87,51.97,7214.0,51.9,51.98,51.87,51.97,7214.0
2016-06-03 10:25:00,51.96,51.96,51.84,51.86,11575.0,51.96,51.96,51.84,51.86,11575.0
2016-06-03 10:30:00,51.85,52.03,51.81,52.03,12247.0,51.85,52.03,51.81,52.03,12247.0
2016-06-03 10:35:00,52.04,52.05,52.02,52.03,2791.0,52.04,52.05,52.02,52.03,2791.0
2016-06-03 10:40:00,52.04,52.07,52.0,52.01,6000.0,52.04,52.07,52.0,52.01,6000.0
2016-06-03 10:45:00,52.02,52.04,51.97,52.04,3300.0,52.02,52.04,51.97,52.04,3300.0
2016-06-03 10:50:00,52.04,52.08,52.0,52.07,6600.0,52.04,52.08,52.0,52.07,6600.0
2016-06-03 10:55:00,52.07,52.08,52.04,52.04,3900.0,52.07,52.08,52.04,52.04,3900.0
2016-06-03 11:00:00,52.06,52.07,51.95,51.95,4328.0,52.06,52.07,51.95,51.95,4328.0
2016-06-03 11:05:00,51.95,51.99,51.9,51.94,11100.0,51.95,51.99,51.9,51.94,11100.0
2016-06-03 11:10:00,51.94,51.95,51.91,51.94,2500.0,51.94,51.95,51.91,51.94,2500.0
2016-06-03 11:15:00,51.94,51.98,51.91,51.98,3400.0,51.94,51.98,51.91,51.98,3400.0
2016-06-03 11:20:00,51.95,52.02,51.95,51.96,2400.0,51.95,52.02,51.95,51.96,2400.0
2016-06-03 11:25:00,51.95,51.97,51.9,51.93,4100.0,51.95,51.97,51.9,51.93,4100.0
2016-06-03 11:30:00,51.95,52.02,51.95,52.01,2900.0,51.95,52.02,51.95,52.01,2900.0
2016-06-03 11:35:00,52.01,52.01,51.92,51.97,4091.0,52.01,52.01,51.92,51.97,4091.0
2016-06-03 11:40:00,51.99,52.03,51.98,52.03,3300.0,51.99,52.03,51.98,52.03,3300.0
2016-06-03 11:45:00,52.04,52.06,52.01,52.06,7000.0,52.04,52.06,52.01,52.06,7000.0
2016-06-03 11:50:00,52.07,52.07,52.0,52.0,15800.0,52.07,52.07,52.0,52.0,15800.0
2016-06-03 11:55:00,52.0,52.1,51.99,52.07,5800.0,52.0,52.1,51.99,52.07,5800.0
2016-06-03 12:00:00,52.07,52.09,52.01,52.01,5675.0,52.07,52.09,52.01,52.01,5675.0
2016-06-03 12:05:00,52.02,52.04,52.0,52.01,3028.0,52.02,52.04,52.0,52.01,3028.0
2016-06-03 12:10:00,52.02,52.03,51.98,52.02,1900.0,52.02,52.03,51.98,52.02,1900.0
2016-06-03 12:15:00,52.01,52.01,51.89,51.92,5700.0,52.01,52.01,51.89,51.92,5700.0
2016-06-03 12:20:00,51.91,51.97,51.91,51.97,3052.0,51.91,51.97,51.91,51.97,3052.0
2016-06-03 12:25:00,51.98,51.98,51.93,51.93,4015.0,51.98,51.98,51.93,51.93,4015.0
2016-06-03 12:30:00,51.91,51.98,51.91,51.97,3100.0,51.91,51.98,51.91,51.97,3100.0
2016-06-03 12:35:00,51.96,51.98,51.96,51.96,1600.0,51.96,51.98,51.96,51.96,1600.0
2016-06-03 12:40:00,51.97,51.98,51.88,51.89,4242.0,51.97,51.98,51.88,51.89,4242.0
2016-06-03 12:45:00,51.9,51.9,51.83,51.83,2107.0,51.9,51.9,51.83,51.83,2107.0
2016-06-03 12:50:00,51.85,51.89,51.85,51.87,2943.0,51.85,51.89,51.85,51.87,2943.0
2016-06-03 12:55:00,51.87,51.88,51.84,51.87,1900.0,51.87,51.88,51.84,51.87,1900.0
2016-06-03 13:00:00,51.87,51.88,51.85,51.85,1800.0,51.87,51.88,51.85,51.85,1800.0
2016-06-03 13:05:00,51.88,51.9,51.88,51.9,2836.0,51.88,51.9,51.88,51.9,2836.0
2016-06-03 13:10:00,51.92,51.92,51.9,51.91,1886.0,51.92,51.92,51.9,51.91,1886.0
2016-06-03 13:15:00,51.91,51.91,51.87,51.87,1645.0,51.91,51.91,51.87,51.87,1645.0
2016-06-03 13:20:00,51.88,51.92,51.88,51.9,3636.0,51.88,51.92,51.88,51.9,3636.0
2016-06-03 13:25:00,51.9,51.91,51.85,51.85,2917.0,51.9,51.91,51.85,51.85,2917.0
2016-06-03 13:30:00,51.85,51.85,51.79,51.82,4940.0,51.85,51.85,51.79,51.82,4940.0
2016-06-03 13:35:00,51.83,51.88,51.82,51.84,4821.0,51.83,51.88,51.82,51.84,4821.0
2016-06-03 13:40:00,51.84,51.91,51.83,51.91,4650.0,51.84,51.91,51.83,51.91,4650.0
2016-06-03 13:45:00,51.9,51.91,51.88,51.89,3840.0,51.9,51.91,51.88,51.89,3840.0
2016-06-03 13:50:00,51.9,51.94,51.85,51.85,2158.0,51.9,51.94,51.85,51.85,2158.0
2016-06-03 13:55:00,51.86,51.93,51.86,51.92,6722.0,51.86,51.93,51.86,51.92,6722.0
2016-06-03 14:00:00,51.91,51.93,51.86,51.89,5228.0,51.91,51.93,51.86,51.89,5228.0
2016-06-03 14:05:00,51.89,51.89,51.86,51.87,3400.0,51.89,51.89,51.86,51.87,3400.0
2016-06-03 14:10:00,51.88,51.91,51.88,51.89,3000.0,51.88,51.91,51.88,51.89,3000.0
2016-06-03 14:15:00,51.89,51.89,51.82,51.83,6200.0,51.89,51.89,51.82,51.83,6200.0
2016-06-03 14:20:00,51.82,51.88,51.81,51.87,6603.0,51.82,51.88,51.81,51.87,6603.0
2016-06-03 14:25:00,51.87,51.92,51.86,51.91,6602.0,51.87,51.92,51.86,51.91,6602.0
2016-06-03 14:30:00,51.91,51.95,51.91,51.95,4346.0,51.91,51.95,51.91,51.95,4346.0
2016-06-03 14:35:00,51.96,52.01,51.96,52.01,6134.0,51.96,52.01,51.96,52.01,6134.0
2016-06-03 14:40:00,52.02,52.04,52.01,52.02,3800.0,52.02,52.04,52.01,52.02,3800.0
2016-06-03 14:45:00,52.02,52.05,52.02,52.02,3900.0,52.02,52.05,52.02,52.02,3900.0
2016-06-03 14:50:00,52.03,52.07,52.03,52.06,4221.0,52.03,52.07,52.03,52.06,4221.0
2016-06-03 14:55:00,52.07,52.07,52.02,52.03,4460.0,52.07,52.07,52.02,52.03,4460.0
2016-06-03 15:00:00,52.03,52.03,52.0,52.01,4200.0,52.03,52.03,52.0,52.01,4200.0
2016-06-03 15:05:00,52.0,52.02,51.98,52.01,3712.0,52.0,52.02,51.98,52.01,3712.0
2016-06-03 15:10:00,52.01,52.03,51.98,52.01,5000.0,52.01,52.03,51.98,52.01,5000.0
2016-06-03 15:15:00,52.01,52.01,51.98,52.0,4300.0,52.01,52.01,51.98,52.0,4300.0
2016-06-03 15:20:00,51.99,52.03,51.99,52.03,5782.0,51.99,52.03,51.99,52.03,5782.0
2016-06-03 15:25:00,52.03,52.05,52.02,52.03,5820.0,52.03,52.05,52.02,52.03,5820.0
2016-06-03 15:30:00,52.03,52.04,52.02,52.03,5148.0,52.03,52.04,52.02,52.03,5148.0
2016-06-03 15:35:00,52.03,52.06,52.03,52.05,8911.0,52.03,52.06,52.03,52.05,8911.0
2016-06-03 15:40:00,52.05,52.06,52.03,52.04,10856.0,52.05,52.06,52.03,52.04,10856.0
2016-06-03 15:45:00,52.04,52.04,52.0,52.01,18100.0,52.04,52.04,52.0,52.01,18100.0
2016-06-03 15:50:00,52.02,52.06,52.01,52.04,24715.0,52.02,52.06,52.01,52.04,24715.0
2016-06-03 15:55:00,52.04,52.04,51.99,52.02,47974.0,52.04,52.04,51.99,52.02,47974.0
2016-06-06 09:30:00,52.4,52.68,52.23,52.65,37731.0,52.4,52.68,52.23,52.65,37731.0
2016-06-06 09:35:00,52.66,52.66,52.49,52.6,5833.0,52.66,52.66,52.49,52.6,5833.0
2016-06-06 09:40:00,52.58,52.65,52.55,52.58,5300.0,52.58,52.65,52.55,52.58,5300.0
2016-06-06 09:45:00,52.65,52.82,52.62,52.76,9375.0,52.65,52.82,52.62,52.76,9375.0
2016-06-06 09:50:00,52.78,52.88,52.73,52.81,19786.0,52.78,52.88,52.73,52.81,19786.0
2016-06-06 09:55:00,52.77,52.82,52.69,52.72,7875.0,52.77,52.82,52.69,52.72,7875.0
2016-06-06 10:00:00,52.72,52.81,52.7,52.74,25650.0,52.72,52.81,52.7,52.74,25650.0
2016-06-06 10:05:00,52.72,52.76,52.69,52.7,5450.0,52.72,52.76,52.69,52.7,5450.0
2016-06-06 10:10:00,52.72,52.79,52.71,52.77,6859.0,52.72,52.79,52.71,52.77,6859.0
2016-06-06 10:15:00,52.79,52.8,52.78,52.78,2400.0,52.79,52.8,52.78,52.78,2400.0
2016-06-06 10:20:00,52.76,52.82,52.72,52.79,5446.0,52.76,52.82,52.72,52.79,5446.0
2016-06-06 10:25:00,52.8,52.8,52.67,52.69,4524.0,52.8,52.8,52.67,52.69,4524.0
2016-06-06 10:30:00,52.71,52.75,52.71,52.75,4171.0,52.71,52.75,52.71,52.75,4171.0
2016-06-06 10:35:00,52.74,52.79,52.71,52.71,7981.0,52.74,52.79,52.71,52.71,7981.0
2016-06-06 10:40:00,52.74,52.81,52.74,52.79,7313.0,52.74,52.81,52.74,52.79,7313.0
2016-06-06 10:45:00,52.79,52.82,52.78,52.82,3912.0,52.79,52.82,52.78,52.82,3912.0
2016-06-06 10:50:00,52.82,52.83,52.71,52.72,4800.0,52.82,52.83,52.71,52.72,4800.0
2016-06-06 10:55:00,52.73,52.75,52.69,52.69,10529.0,52.73,52.75,52.69,52.69,10529.0
2016-06-06 11:00:00,52.7,52.7,52.61,52.62,7940.0,52.7,52.7,52.61,52.62,7940.0
2016-06-06 11:05:00,52.62,52.68,52.57,52.68,7770.0,52.62,52.68,52.57,52.68,7770.0
2016-06-06 11:10:00,52.68,52.68,52.63,52.64,1900.0,52.68,52.68,52.63,52.64,1900.0
2016-06-06 11:15:00,52.65,52.68,52.59,52.6,7200.0,52.65,52.68,52.59,52.6,7200.0
2016-06-06 11:20:00,52.62,52.65,52.55,52.57,9114.0,52.62,52.65,52.55,52.57,9114.0
2016-06-06 11:25:00,52.57,52.62,52.56,52.58,6200.0,52.57,52.62,52.56,52.58,6200.0
2016-06-06 11:30:00,52.58,52.62,52.56,52.59,7118.0,52.58,52.62,52.56,52.59,7118.0
2016-06-06 11:35:00,52.58,52.61,52.56,52.6,4621.0,52.58,52.61,52.56,52.6,4621.0
2016-06-06 11:40:00,52.61,52.62,52.55,52.57,5200.0,52.61,52.62,52.55,52.57,5200.0
2016-06-06 11:45:00,52.59,52.61,52.56,52.59,12115.0,52.59,52.61,52.56,52.59,12115.0
2016-06-06 11:50:00,52.59,52.66,52.59,52.63,8259.0,52.59,52.66,52.59,52.63,8259.0
2016-06-06 11:55:00,52.66,52.68,52.55,52.57,5062.0,52.66,52.68,52.55,52.57,5062.0
2016-06-06 12:00:00,52.59,52.62,52.58,52.62,4691.0,52.59,52.62,52.58,52.62,4691.0
2016-06-06 12:05:00,52.61,52.63,52.6,52.6,3243.0,52.61,52.63,52.6,52.6,3243.0
2016-06-06 12:10:00,52.58,52.65,52.58,52.6,8852.0,52.58,52.65,52.58,52.6,8852.0
2016-06-06 12:15:00,52.57,52.64,52.57,52.63,6168.0,52.57,52.64,52.57,52.63,6168.0
2016-06-06 12:20:00,52.64,52.66,52.62,52.64,5105.0,52.64,52.66,52.62,52.64,5105.0
2016-06-06 12:25:00,52.66,52.67,52.61,52.63,2346.0,52.66,52.67,52.61,52.63,2346.0
2016-06-06 12:30:00,52.61,52.65,52.59,52.64,2730.0,52.61,52.65,52.59,52.64,2730.0
2016-06-06 12:35:00,52.65,52.66,52.61,52.63,2250.0,52.65,52.66,52.61,52.63,2250.0
2016-06-06 12:40:00,52.6,52.67,52.6,52.66,6544.0,52.6,52.67,52.6,52.66,6544.0
2016-06-06 12:45:00,52.66,52.66,52.54,52.54,2148.0,52.66,52.66,52.54,52.54,2148.0
2016-06-06 12:50:00,52.56,52.56,52.49,52.52,1200.0,52.56,52.56,52.49,52.52,1200.0
2016-06-06 12:55:00,52.5,52.57,52.48,52.55,2191.0,52.5,52.57,52.48,52.55,2191.0
2016-06-06 13:00:00,52.53,52.54,52.5,52.52,4100.0,52.53,52.54,52.5,52.52,4100.0
2016-06-06 13:05:00,52.51,52.61,52.51,52.61,4993.0,52.51,52.61,52.51,52.61,4993.0
2016-06-06 13:10:00,52.64,52.65,52.63,52.65,2300.0,52.64,52.65,52.63,52.65,2300.0
2016-06-06 13:15:00,52.62,52.63,52.58,52.61,5825.0,52.62,52.63,52.58,52.61,5825.0
2016-06-06 13:20:00,52.62,52.64,52.59,52.6,3272.0,52.62,52.64,52.59,52.6,3272.0
2016-06-06 13:25:00,52.59,52.6,52.57,52.6,3103.0,52.59,52.6,52.57,52.6,3103.0
2016-06-06 13:30:00,52.6,52.62,52.52,52.52,7203.0,52.6,52.62,52.52,52.52,7203.0
2016-06-06 13:35:00,52.54,52.55,52.51,52.53,4550.0,52.54,52.55,52.51,52.53,4550.0
2016-06-06 13:40:00,52.52,52.55,52.52,52.54,2200.0,52.52,52.55,52.52,52.54,2200.0
2016-06-06 13:45:00,52.55,52.55,52.5,52.52,17127.0,52.55,52.55,52.5,52.52,17127.0
2016-06-06 13:50:00,52.52,52.53,52.51,52.53,12319.0,52.52,52.53,52.51,52.53,12319.0
2016-06-06 13:55:00,52.53,52.54,52.47,52.53,20946.0,52.53,52.54,52.47,52.53,20946.0
2016-06-06 14:00:00,52.54,52.55,52.5,52.55,6392.0,52.54,52.55,52.5,52.55,6392.0
2016-06-06 14:05:00,52.54,52.55,52.48,52.55,3400.0,52.54,52.55,52.48,52.55,3400.0
2016-06-06 14:10:00,52.55,52.55,52.5,52.54,5856.0,52.55,52.55,52.5,52.54,5856.0
2016-06-06 14:15:00,52.55,52.6,52.54,52.6,5289.0,52.55,52.6,52.54,52.6,5289.0
2016-06-06 14:20:00,52.6,52.67,52.6,52.65,5781.0,52.6,52.67,52.6,52.65,5781.0
2016-06-06 14:25:00,52.65,52.68,52.6,52.67,5952.0,52.65,52.68,52.6,52.67,5952.0
2016-06-06 14:30:00,52.65,52.65,52.59,52.59,1700.0,52.65,52.65,52.59,52.59,1700.0
2016-06-06 14:35:00,52.59,52.61,52.56,52.56,7564.0,52.59,52.61,52.56,52.56,7564.0
2016-06-06 14:40:00,52.57,52.58,52.55,52.58,2200.0,52.57,52.58,52.55,52.58,2200.0
2016-06-06 14:45:00,52.58,52.63,52.56,52.61,2907.0,52.58,52.63,52.56,52.61,2907.0
2016-06-06 14:50:00,52.6,52.63,52.59,52.61,2300.0,52.6,52.63,52.59,52.61,2300.0
2016-06-06 14:55:00,52.62,52.62,52.57,52.58,6301.0,52.62,52.62,52.57,52.58,6301.0
2016-06-06 15:00:00,52.57,52.59,52.56,52.57,1100.0,52.57,52.59,52.56,52.57,1100.0
2016-06-06 15:05:00,52.56,52.57,52.53,52.54,2828.0,52.56,52.57,52.53,52.54,2828.0
2016-06-06 15:10:00,52.54,52.55,52.53,52.55,1300.0,52.54,52.55,52.53,52.55,1300.0
2016-06-06 15:15:00,52.54,52.54,52.47,52.5,12220.0,52.54,52.54,52.47,52.5,12220.0
2016-06-06 15:20:00,52.5,52.5,52.47,52.48,10117.0,52.5,52.5,52.47,52.48,10117.0
2016-06-06 15:25:00,52.47,52.48,52.42,52.44,12558.0,52.47,52.48,52.42,52.44,12558.0
2016-06-06 15:30:00,52.44,52.47,52.44,52.47,19918.0,52.44,52.47,52.44,52.47,19918.0
2016-06-06 15:35:00,52.47,52.54,52.46,52.54,7847.0,52.47,52.54,52.46,52.54,7847.0
2016-06-06 15:40:00,52.54,52.55,52.49,52.49,8700.0,52.54,52.55,52.49,52.49,8700.0
2016-06-06 15:45:00,52.49,52.57,52.49,52.56,13750.0,52.49,52.57,52.49,52.56,13750.0
2016-06-06 15:50:00,52.56,52.57,52.47,52.48,12164.0,52.56,52.57,52.47,52.48,12164.0
2016-06-06 15:55:00,52.47,52.48,52.45,52.46,40049.0,52.47,52.48,52.45,52.46,40049.0
2016-06-07 09:30:00,52.37,52.96,52.37,52.92,23612.0,52.37,52.96,52.37,52.92,23612.0
2016-06-07 09:35:00,52.99,52.99,52.84,52.9,13081.0,52.99,52.99,52.84,52.9,13081.0
2016-06-07 09:40:00,52.92,52.93,52.85,52.88,7750.0,52.92,52.93,52.85,52.88,7750.0
2016-06-07 09:45:00,52.89,52.95,52.82,52.92,7348.0,52.89,52.95,52.82,52.92,7348.0
2016-06-07 09:50:00,52.95,52.97,52.77,52.81,8797.0,52.95,52.97,52.77,52.81,8797.0
2016-06-07 09:55:00,52.79,52.79,52.72,52.73,3900.0,52.79,52.79,52.72,52.73,3900.0
2016-06-07 10:00:00,52.76,52.83,52.75,52.77,11707.0,52.76,52.83,52.75,52.77,11707.0
2016-06-07 10:05:00,52.77,52.79,52.71,52.77,5897.0,52.77,52.79,52.71,52.77,5897.0
2016-06-07 10:10:00,52.77,52.77,52.71,52.72,8427.0,52.77,52.77,52.71,52.72,8427.0
2016-06-07 10:15:00,52.71,52.77,52.69,52.75,5248.0,52.71,52.77,52.69,52.75,5248.0
2016-06-07 10:20:00,52.74,52.75,52.71,52.74,2800.0,52.74,52.75,52.71,52.74,2800.0
2016-06-07 10:25:00,52.74,52.74,52.7,52.73,4869.0,52.74,52.74,52.7,52.73,4869.0
2016-06-07 10:30:00,52.72,52.77,52.71,52.76,4797.0,52.72,52.77,52.71,52.76,4797.0
2016-06-07 10:35:00,52.74,52.76,52.71,52.74,6008.0,52.74,52.76,52.71,52.74,6008.0
2016-06-07 10:40:00,52.74,52.76,52.69,52.71,6955.0,52.74,52.76,52.69,52.71,6955.0
2016-06-07 10:45:00,52.7,52.7,52.59,52.59,5409.0,52.7,52.7,52.59,52.59,5409.0
2016-06-07 10:50:00,52.59,52.67,52.58,52.67,4634.0,52.59,52.67,52.58,52.67,4634.0
2016-06-07 10:55:00,52.66,52.67,52.63,52.64,4006.0,52.66,52.67,52.63,52.64,4006.0
2016-06-07 11:00:00,52.64,52.68,52.64,52.65,5100.0,52.64,52.68,52.64,52.65,5100.0
2016-06-07 11:05:00,52.64,52.64,52.61,52.63,4429.0,52.64,52.64,52.61,52.63,4429.0
2016-06-07 11:10:00,52.63,52.63,52.59,52.61,5472.0,52.63,52.63,52.59,52.61,5472.0
2016-06-07 11:15:00,52.61,52.63,52.61,52.63,4800.0,52.61,52.63,52.61,52.63,4800.0
2016-06-07 11:20:00,52.63,52.63,52.59,52.62,16559.0,52.63,52.63,52.59,52.62,16559.0
2016-06-07 11:25:00,52.61,52.62,52.59,52.62,7070.0,52.61,52.62,52.59,52.62,7070.0
2016-06-07 11:30:00,52.63,52.74,52.63,52.73,11620.0,52.63,52.74,52.63,52.73,11620.0
2016-06-07 11:35:00,52.74,52.77,52.73,52.76,4700.0,52.74,52.77,52.73,52.76,4700.0
2016-06-07 11:40:00,52.77,52.78,52.68,52.72,16133.0,52.77,52.78,52.68,52.72,16133.0
2016-06-07 11:45:00,52.73,52.73,52.7,52.7,3647.0,52.73,52.73,52.7,52.7,3647.0
2016-06-07 11:50:00,52.7,52.75,52.69,52.72,2975.0,52.7,52.75,52.69,52.72,2975.0
2016-06-07 11:55:00,52.72,52.76,52.71,52.75,3950.0,52.72,52.76,52.71,52.75,3950.0
2016-06-07 12:00:00,52.76,52.78,52.74,52.75,6050.0,52.76,52.78,52.74,52.75,6050.0
2016-06-07 12:05:00,52.75,52.75,52.72,52.72,3900.0,52.75,52.75,52.72,52.72,3900.0
2016-06-07 12:10:00,52.72,52.75,52.71,52.73,1800.0,52.72,52.75,52.71,52.73,1800.0
2016-06-07 12:15:00,52.74,52.75,52.72,52.73,4902.0,52.74,52.75,52.72,52.73,4902.0
2016-06-07 12:20:00,52.72,52.73,52.69,52.71,3500.0,52.72,52.73,52.69,52.71,3500.0
2016-06-07 12:25:00,52.71,52.73,52.71,52.72,1632.0,52.71,52.73,52.71,52.72,1632.0
2016-06-07 12:30:00,52.72,52.73,52.71,52.72,1600.0,52.72,52.73,52.71,52.72,1600.0
2016-06-07 12:35:00,52.73,52.78,52.73,52.76,2648.0,52.73,52.78,52.73,52.76,2648.0
2016-06-07 12:40:00,52.76,52.78,52.76,52.78,3685.0,52.76,52.78,52.76,52.78,3685.0
2016-06-07 12:45:00,52.8,52.8,52.78,52.78,2290.0,52.8,52.8,52.78,52.78,2290.0
2016-06-07 12:50:00,52.78,52.79,52.78,52.78,4575.0,52.78,52.79,52.78,52.78,4575.0
2016-06-07 12:55:00,52.79,52.81,52.79,52.81,3047.0,52.79,52.81,52.79,52.81,3047.0
2016-06-07 13:00:00,52.8,52.81,52.77,52.79,5543.0,52.8,52.81,52.77,52.79,5543.0
2016-06-07 13:05:00,52.8,52.8,52.79,52.79,3038.0,52.8,52.8,52.79,52.79,3038.0
2016-06-07 13:10:00,52.79,52.8,52.78,52.78,4008.0,52.79,52.8,52.78,52.78,4008.0
2016-06-07 13:15:00,52.78,52.8,52.78,52.8,3000.0,52.78,52.8,52.78,52.8,3000.0
2016-06-07 13:20:00,52.8,52.83,52.8,52.83,6376.0,52.8,52.83,52.8,52.83,6376.0
2016-06-07 13:25:00,52.83,52.83,52.8,52.83,3084.0,52.83,52.83,52.8,52.83,3084.0
2016-06-07 13:30:00,52.83,52.83,52.81,52.83,3308.0,52.83,52.83,52.81,52.83,3308.0
2016-06-07 13:35:00,52.84,52.84,52.81,52.81,5483.0,52.84,52.84,52.81,52.81,5483.0
2016-06-07 13:40:00,52.81,52.84,52.81,52.84,1808.0,52.81,52.84,52.81,52.84,1808.0
2016-06-07 13:45:00,52.83,52.84,52.82,52.84,1722.0,52.83,52.84,52.82,52.84,1722.0
2016-06-07 13:50:00,52.85,52.88,52.79,52.79,9991.0,52.85,52.88,52.79,52.79,9991.0
2016-06-07 13:55:00,52.79,52.8,52.77,52.78,5400.0,52.79,52.8,52.77,52.78,5400.0
2016-06-07 14:00:00,52.77,52.8,52.77,52.78,5592.0,52.77,52.8,52.77,52.78,5592.0
2016-06-07 14:05:00,52.78,52.79,52.76,52.76,5508.0,52.78,52.79,52.76,52.76,5508.0
2016-06-07 14:10:00,52.77,52.78,52.76,52.77,4411.0,52.77,52.78,52.76,52.77,4411.0
2016-06-07 14:15:00,52.77,52.79,52.76,52.78,5767.0,52.77,52.79,52.76,52.78,5767.0
2016-06-07 14:20:00,52.78,52.82,52.77,52.81,6748.0,52.78,52.82,52.77,52.81,6748.0
2016-06-07 14:25:00,52.81,52.83,52.8,52.8,10061.0,52.81,52.83,52.8,52.8,10061.0
2016-06-07 14:30:00,52.8,52.81,52.77,52.8,3668.0,52.8,52.81,52.77,52.8,3668.0
2016-06-07 14:35:00,52.81,52.82,52.78,52.79,7364.0,52.81,52.82,52.78,52.79,7364.0
2016-06-07 14:40:00,52.8,52.8,52.78,52.79,3471.0,52.8,52.8,52.78,52.79,3471.0
2016-06-07 14:45:00,52.8,52.8,52.77,52.78,4928.0,52.8,52.8,52.77,52.78,4928.0
2016-06-07 14:50:00,52.78,52.8,52.77,52.79,4618.0,52.78,52.8,52.77,52.79,4618.0
2016-06-07 14:55:00,52.79,52.79,52.76,52.77,3283.0,52.79,52.79,52.76,52.77,3283.0
2016-06-07 15:00:00,52.76,52.78,52.76,52.77,2184.0,52.76,52.78,52.76,52.77,2184.0
2016-06-07 15:05:00,52.78,52.78,52.76,52.77,2483.0,52.78,52.78,52.76,52.77,2483.0
2016-06-07 15:10:00,52.77,52.78,52.75,52.75,7803.0,52.77,52.78,52.75,52.75,7803.0
2016-06-07 15:15:00,52.73,52.73,52.66,52.67,8414.0,52.73,52.73,52.66,52.67,8414.0
2016-06-07 15:20:00,52.67,52.68,52.66,52.67,10001.0,52.67,52.68,52.66,52.67,10001.0
2016-06-07 15:25:00,52.68,52.68,52.67,52.67,9133.0,52.68,52.68,52.67,52.67,9133.0
2016-06-07 15:30:00,52.66,52.68,52.66,52.68,12059.0,52.66,52.68,52.66,52.68,12059.0
2016-06-07 15:35:00,52.68,52.68,52.65,52.67,11362.0,52.68,52.68,52.65,52.67,11362.0
2016-06-07 15:40:00,52.66,52.67,52.63,52.64,10681.0,52.66,52.67,52.63,52.64,10681.0
2016-06-07 15:45:00,52.63,52.66,52.63,52.66,8469.0,52.63,52.66,52.63,52.66,8469.0
2016-06-07 15:50:00,52.65,52.71,52.65,52.71,24866.0,52.65,52.71,52.65,52.71,24866.0
2016-06-07 15:55:00,52.71,52.77,52.69,52.75,101286.0,52.71,52.77,52.69,52.75,101286.0
2016-06-08 09:30:00,52.8,52.96,52.7,52.9,12745.0,52.8,52.96,52.7,52.9,12745.0
2016-06-08 09:35:00,52.9,52.92,52.77,52.86,8746.0,52.9,52.92,52.77,52.86,8746.0
2016-06-08 09:40:00,52.87,52.98,52.85,52.94,8414.0,52.87,52.98,52.85,52.94,8414.0
2016-06-08 09:45:00,52.89,52.96,52.89,52.94,11680.0,52.89,52.96,52.89,52.94,11680.0
2016-06-08 09:50:00,52.95,53.0,52.95,52.96,9443.0,52.95,53.0,52.95,52.96,9443.0
2016-06-08 09:55:00,52.97,53.0,52.95,52.98,5523.0,52.97,53.0,52.95,52.98,5523.0
2016-06-08 10:00:00,52.99,52.99,52.86,52.87,4600.0,52.99,52.99,52.86,52.87,4600.0
2016-06-08 10:05:00,52.88,52.89,52.85,52.85,7600.0,52.88,52.89,52.85,52.85,7600.0
2016-06-08 10:10:00,52.84,52.86,52.79,52.81,4448.0,52.84,52.86,52.79,52.81,4448.0
2016-06-08 10:15:00,52.82,52.85,52.79,52.8,2915.0,52.82,52.85,52.79,52.8,2915.0
2016-06-08 10:20:00,52.8,52.84,52.77,52.79,4734.0,52.8,52.84,52.77,52.79,4734.0
2016-06-08 10:25:00,52.81,52.85,52.8,52.85,5087.0,52.81,52.85,52.8,52.85,5087.0
2016-06-08 10:30:00,52.84,52.87,52.81,52.85,11999.0,52.84,52.87,52.81,52.85,11999.0
2016-06-08 10:35:00,52.85,52.88,52.84,52.86,7522.0,52.85,52.88,52.84,52.86,7522.0
2016-06-08 10:40:00,52.87,52.91,52.85,52.9,8805.0,52.87,52.91,52.85,52.9,8805.0
2016-06-08 10:45:00,52.93,52.93,52.87,52.88,7444.0,52.93,52.93,52.87,52.88,7444.0
2016-06-08 10:50:00,52.88,52.91,52.84,52.85,11234.0,52.88,52.91,52.84,52.85,11234.0
2016-06-08 10:55:00,52.85,52.88,52.85,52.88,14674.0,52.85,52.88,52.85,52.88,14674.0
2016-06-08 11:00:00,52.88,52.89,52.88,52.89,5743.0,52.88,52.89,52.88,52.89,5743.0
2016-06-08 11:05:00,52.89,52.94,52.87,52.93,9024.0,52.89,52.94,52.87,52.93,9024.0
2016-06-08 11:10:00,52.93,52.99,52.92,52.99,7179.0,52.93,52.99,52.92,52.99,7179.0
2016-06-08 11:15:00,52.98,52.99,52.97,52.98,9766.0,52.98,52.99,52.97,52.98,9766.0
2016-06-08 11:20:00,52.98,53.0,52.98,52.99,5231.0,52.98,53.0,52.98,52.99,5231.0
2016-06-08 11:25:00,52.99,53.07,52.98,53.05,40516.0,52.99,53.07,52.98,53.05,40516.0
2016-06-08 11:30:00,53.06,53.13,53.06,53.13,18107.0,53.06,53.13,53.06,53.13,18107.0
2016-06-08 11:35:00,53.14,53.19,53.14,53.19,9319.0,53.14,53.19,53.14,53.19,9319.0
2016-06-08 11:40:00,53.19,53.19,53.15,53.17,8521.0,53.19,53.19,53.15,53.17,8521.0
2016-06-08 11:45:00,53.19,53.23,53.19,53.23,3252.0,53.19,53.23,53.19,53.23,3252.0
2016-06-08 11:50:00,53.23,53.23,53.19,53.19,11282.0,53.23,53.23,53.19,53.19,11282.0
2016-06-08 11:55:00,53.18,53.21,53.17,53.19,7209.0,53.18,53.21,53.17,53.19,7209.0
2016-06-08 12:00:00,53.2,53.2,53.16,53.17,3904.0,53.2,53.2,53.16,53.17,3904.0
2016-06-08 12:05:00,53.17,53.22,53.17,53.22,6887.0,53.17,53.22,53.17,53.22,6887.0
2016-06-08 12:10:00,53.21,53.22,53.2,53.21,2322.0,53.21,53.22,53.2,53.21,2322.0
2016-06-08 12:15:00,53.2,53.22,53.2,53.21,3373.0,53.2,53.22,53.2,53.21,3373.0
2016-06-08 12:20:00,53.21,53.22,53.18,53.2,8054.0,53.21,53.22,53.18,53.2,8054.0
2016-06-08 12:25:00,53.2,53.21,53.18,53.21,3645.0,53.2,53.21,53.18,53.21,3645.0
2016-06-08 12:30:00,53.22,53.24,53.19,53.21,5831.0,53.22,53.24,53.19,53.21,5831.0
2016-06-08 12:35:00,53.21,53.23,53.19,53.19,3598.0,53.21,53.23,53.19,53.19,3598.0
2016-06-08 12:40:00,53.2,53.2,53.18,53.18,1706.0,53.2,53.2,53.18,53.18,1706.0
2016-06-08 12:45:00,53.18,53.2,53.17,53.19,7200.0,53.18,53.2,53.17,53.19,7200.0
2016-06-08 12:50:00,53.19,53.27,53.18,53.27,28185.0,53.19,53.27,53.18,53.27,28185.0
2016-06-08 12:55:00,53.27,53.29,53.27,53.29,6028.0,53.27,53.29,53.27,53.29,6028.0
2016-06-08 13:00:00,53.28,53.29,53.26,53.28,14561.0,53.28,53.29,53.26,53.28,14561.0
2016-06-08 13:05:00,53.29,53.31,53.29,53.3,10394.0,53.29,53.31,53.29,53.3,10394.0
2016-06-08 13:10:00,53.3,53.32,53.28,53.31,10165.0,53.3,53.32,53.28,53.31,10165.0
2016-06-08 13:15:00,53.32,53.33,53.3,53.31,7523.0,53.32,53.33,53.3,53.31,7523.0
2016-06-08 13:20:00,53.32,53.32,53.25,53.26,4954.0,53.32,53.32,53.25,53.26,4954.0
2016-06-08 13:25:00,53.26,53.26,53.22,53.22,6500.0,53.26,53.26,53.22,53.22,6500.0
2016-06-08 13:30:00,53.22,53.24,53.2,53.23,4792.0,53.22,53.24,53.2,53.23,4792.0
2016-06-08 13:35:00,53.25,53.26,53.24,53.25,7369.0,53.25,53.26,53.24,53.25,7369.0
2016-06-08 13:40:00,53.25,53.29,53.25,53.28,7709.0,53.25,53.29,53.25,53.28,7709.0
2016-06-08 13:45:00,53.27,53.28,53.26,53.26,3376.0,53.27,53.28,53.26,53.26,3376.0
2016-06-08 13:50:00,53.27,53.28,53.27,53.27,4928.0,53.27,53.28,53.27,53.27,4928.0
2016-06-08 13:55:00,53.27,53.28,53.27,53.28,1483.0,53.27,53.28,53.27,53.28,1483.0
2016-06-08 14:00:00,53.28,53.28,53.26,53.28,4258.0,53.28,53.28,53.26,53.28,4258.0
2016-06-08 14:05:00,53.28,53.28,53.22,53.23,7445.0,53.28,53.28,53.22,53.23,7445.0
2016-06-08 14:10:00,53.24,53.27,53.24,53.27,5990.0,53.24,53.27,53.24,53.27,5990.0
2016-06-08 14:15:00,53.27,53.28,53.26,53.27,5027.0,53.27,53.28,53.26,53.27,5027.0
2016-06-08 14:20:00,53.27,53.28,53.26,53.26,5999.0,53.27,53.28,53.26,53.26,5999.0
2016-06-08 14:25:00,53.27,53.29,53.26,53.29,4460.0,53.27,53.29,53.26,53.29,4460.0
2016-06-08 14:30:00,53.29,53.29,53.26,53.26,5608.0,53.29,53.29,53.26,53.26,5608.0
2016-06-08 14:35:00,53.27,53.29,53.26,53.28,3834.0,53.27,53.29,53.26,53.28,3834.0
2016-06-08 14:40:00,53.27,53.28,53.27,53.28,5495.0,53.27,53.28,53.27,53.28,5495.0
2016-06-08 14:45:00,53.29,53.3,53.28,53.29,13271.0,53.29,53.3,53.28,53.29,13271.0
2016-06-08 14:50:00,53.3,53.34,53.29,53.33,15132.0,53.3,53.34,53.29,53.33,15132.0
2016-06-08 14:55:00,53.34,53.35,53.33,53.35,1600.0,53.34,53.35,53.33,53.35,1600.0
2016-06-08 15:00:00,53.35,53.35,53.33,53.35,16021.0,53.35,53.35,53.33,53.35,16021.0
2016-06-08 15:05:00,53.34,53.35,53.34,53.35,6169.0,53.34,53.35,53.34,53.35,6169.0
2016-06-08 15:10:00,53.35,53.39,53.34,53.38,11133.0,53.35,53.39,53.34,53.38,11133.0
2016-06-08 15:15:00,53.38,53.38,53.37,53.38,3879.0,53.38,53.38,53.37,53.38,3879.0
2016-06-08 15:20:00,53.38,53.38,53.36,53.38,13353.0,53.38,53.38,53.36,53.38,13353.0
2016-06-08 15:25:00,53.39,53.4,53.38,53.39,13183.0,53.39,53.4,53.38,53.39,13183.0
2016-06-08 15:30:00,53.38,53.39,53.37,53.37,15477.0,53.38,53.39,53.37,53.37,15477.0
2016-06-08 15:35:00,53.37,53.4,53.37,53.39,16317.0,53.37,53.4,53.37,53.39,16317.0
2016-06-08 15:40:00,53.4,53.41,53.39,53.41,12587.0,53.4,53.41,53.39,53.41,12587.0
2016-06-08 15:45:00,53.41,53.46,53.4,53.43,19875.0,53.41,53.46,53.4,53.43,19875.0
2016-06-08 15:50:00,53.44,53.46,53.41,53.42,29409.0,53.44,53.46,53.41,53.42,29409.0
2016-06-08 15:55:00,53.42,53.44,53.36,53.44,87676.0,53.42,53.44,53.36,53.44,87676.0
2016-06-09 09:30:00,53.32,53.32,53.12,53.12,27713.0,53.32,53.32,53.12,53.12,27713.0
2016-06-09 09:35:00,53.16,53.25,53.06,53.07,12900.0,53.16,53.25,53.06,53.07,12900.0
2016-06-09 09:40:00,53.11,53.2,53.08,53.12,12015.0,53.11,53.2,53.08,53.12,12015.0
2016-06-09 09:45:00,53.09,53.3,53.05,53.29,17962.0,53.09,53.3,53.05,53.29,17962.0
2016-06-09 09:50:00,53.3,53.3,53.18,53.26,10900.0,53.3,53.3,53.18,53.26,10900.0
2016-06-09 09:55:00,53.28,53.3,53.22,53.28,14900.0,53.28,53.3,53.22,53.28,14900.0
2016-06-09 10:00:00,53.28,53.3,53.19,53.29,6172.0,53.28,53.3,53.19,53.29,6172.0
2016-06-09 10:05:00,53.29,53.3,53.2,53.24,11097.0,53.29,53.3,53.2,53.24,11097.0
2016-06-09 10:10:00,53.25,53.3,53.21,53.25,6049.0,53.25,53.3,53.21,53.25,6049.0
2016-06-09 10:15:00,53.3,53.33,53.21,53.21,14535.0,53.3,53.33,53.21,53.21,14535.0
2016-06-09 10:20:00,53.22,53.32,53.22,53.32,12183.0,53.22,53.32,53.22,53.32,12183.0
2016-06-09 10:25:00,53.32,53.33,53.24,53.24,10720.0,53.32,53.33,53.24,53.24,10720.0
2016-06-09 10:30:00,53.25,53.26,53.12,53.14,13197.0,53.25,53.26,53.12,53.14,13197.0
2016-06-09 10:35:00,53.14,53.26,53.11,53.23,5000.0,53.14,53.26,53.11,53.23,5000.0
2016-06-09 10:40:00,53.23,53.31,53.22,53.3,10633.0,53.23,53.31,53.22,53.3,10633.0
2016-06-09 10:45:00,53.3,53.3,53.25,53.27,8069.0,53.3,53.3,53.25,53.27,8069.0
2016-06-09 10:50:00,53.28,53.29,53.27,53.29,2933.0,53.28,53.29,53.27,53.29,2933.0
2016-06-09 10:55:00,53.29,53.3,53.23,53.26,4230.0,53.29,53.3,53.23,53.26,4230.0
2016-06-09 11:00:00,53.26,53.29,53.24,53.25,8618.0,53.26,53.29,53.24,53.25,8618.0
2016-06-09 11:05:00,53.25,53.25,53.21,53.24,6900.0,53.25,53.25,53.21,53.24,6900.0
2016-06-09 11:10:00,53.23,53.25,53.23,53.23,4489.0,53.23,53.25,53.23,53.23,4489.0
2016-06-09 11:15:00,53.24,53.24,53.21,53.22,3100.0,53.24,53.24,53.21,53.22,3100.0
2016-06-09 11:20:00,53.22,53.24,53.22,53.24,2711.0,53.22,53.24,53.22,53.24,2711.0
2016-06-09 11:25:00,53.25,53.25,53.16,53.16,12886.0,53.25,53.25,53.16,53.16,12886.0
2016-06-09 11:30:00,53.14,53.2,53.14,53.19,8128.0,53.14,53.2,53.14,53.19,8128.0
2016-06-09 11:35:00,53.19,53.19,53.15,53.19,5035.0,53.19,53.19,53.15,53.19,5035.0
2016-06-09 11:40:00,53.2,53.21,53.2,53.21,3273.0,53.2,53.21,53.2,53.21,3273.0
2016-06-09 11:45:00,53.2,53.21,53.18,53.2,6993.0,53.2,53.21,53.18,53.2,6993.0
2016-06-09 11:50:00,53.2,53.21,53.13,53.14,7179.0,53.2,53.21,53.13,53.14,7179.0
2016-06-09 11:55:00,53.14,53.15,53.13,53.15,13400.0,53.14,53.15,53.13,53.15,13400.0
2016-06-09 12:00:00,53.15,53.16,53.13,53.16,6002.0,53.15,53.16,53.13,53.16,6002.0
2016-06-09 12:05:00,53.16,53.18,53.14,53.16,7700.0,53.16,53.18,53.14,53.16,7700.0
2016-06-09 12:10:00,53.16,53.16,53.12,53.12,6743.0,53.16,53.16,53.12,53.12,6743.0
2016-06-09 12:15:00,53.12,53.12,53.08,53.09,7363.0,53.12,53.12,53.08,53.09,7363.0
2016-06-09 12:20:00,53.09,53.11,53.09,53.09,3703.0,53.09,53.11,53.09,53.09,3703.0
2016-06-09 12:25:00,53.09,53.13,53.08,53.12,7747.0,53.09,53.13,53.08,53.12,7747.0
2016-06-09 12:30:00,53.12,53.16,53.11,53.11,6600.0,53.12,53.16,53.11,53.11,6600.0
2016-06-09 12:35:00,53.12,53.14,53.12,53.12,3062.0,53.12,53.14,53.12,53.12,3062.0
2016-06-09 12:40:00,53.13,53.13,53.1,53.1,5910.0,53.13,53.13,53.1,53.1,5910.0
2016-06-09 12:45:00,53.1,53.11,53.08,53.11,6341.0,53.1,53.11,53.08,53.11,6341.0
2016-06-09 12:50:00,53.09,53.13,53.09,53.13,3500.0,53.09,53.13,53.09,53.13,3500.0
2016-06-09 12:55:00,53.13,53.15,53.13,53.14,2730.0,53.13,53.15,53.13,53.14,2730.0
2016-06-09 13:00:00,53.15,53.17,53.15,53.16,6300.0,53.15,53.17,53.15,53.16,6300.0
2016-06-09 13:05:00,53.17,53.19,53.12,53.14,4800.0,53.17,53.19,53.12,53.14,4800.0
2016-06-09 13:10:00,53.15,53.15,53.08,53.1,13726.0,53.15,53.15,53.08,53.1,13726.0
2016-06-09 13:15:00,53.09,53.14,53.09,53.14,7059.0,53.09,53.14,53.09,53.14,7059.0
2016-06-09 13:20:00,53.14,53.15,53.08,53.12,20712.0,53.14,53.15,53.08,53.12,20712.0
2016-06-09 13:25:00,53.13,53.15,53.13,53.15,2709.0,53.13,53.15,53.13,53.15,2709.0
2016-06-09 13:30:00,53.15,53.15,53.13,53.14,12158.0,53.15,53.15,53.13,53.14,12158.0
2016-06-09 13:35:00,53.15,53.19,53.15,53.19,4100.0,53.15,53.19,53.15,53.19,4100.0
2016-06-09 13:40:00,53.2,53.21,53.19,53.19,4456.0,53.2,53.21,53.19,53.19,4456.0
2016-06-09 13:45:00,53.19,53.2,53.15,53.16,6400.0,53.19,53.2,53.15,53.16,6400.0
2016-06-09 13:50:00,53.16,53.16,53.08,53.08,4700.0,53.16,53.16,53.08,53.08,4700.0
2016-06-09 13:55:00,53.08,53.12,53.07,53.11,2623.0,53.08,53.12,53.07,53.11,2623.0
2016-06-09 14:00:00,53.12,53.12,53.09,53.1,7930.0,53.12,53.12,53.09,53.1,7930.0
2016-06-09 14:05:00,53.1,53.12,53.1,53.11,3600.0,53.1,53.12,53.1,53.11,3600.0
2016-06-09 14:10:00,53.11,53.14,53.1,53.14,14810.0,53.11,53.14,53.1,53.14,14810.0
2016-06-09 14:15:00,53.15,53.15,53.1,53.11,10093.0,53.15,53.15,53.1,53.11,10093.0
2016-06-09 14:20:00,53.11,53.11,53.07,53.07,15868.0,53.11,53.11,53.07,53.07,15868.0
2016-06-09 14:25:00,53.08,53.09,53.04,53.05,15800.0,53.08,53.09,53.04,53.05,15800.0
2016-06-09 14:30:00,53.05,53.14,53.04,53.14,8366.0,53.05,53.14,53.04,53.14,8366.0
2016-06-09 14:35:00,53.14,53.17,53.13,53.15,6331.0,53.14,53.17,53.13,53.15,6331.0
2016-06-09 14:40:00,53.16,53.17,53.13,53.15,4983.0,53.16,53.17,53.13,53.15,4983.0
2016-06-09 14:45:00,53.15,53.17,53.14,53.15,11471.0,53.15,53.17,53.14,53.15,11471.0
2016-06-09 14:50:00,53.15,53.16,53.15,53.16,5731.0,53.15,53.16,53.15,53.16,5731.0
2016-06-09 14:55:00,53.16,53.17,53.14,53.16,4746.0,53.16,53.17,53.14,53.16,4746.0
2016-06-09 15:00:00,53.16,53.16,53.14,53.15,9750.0,53.16,53.16,53.14,53.15,9750.0
2016-06-09 15:05:00,53.15,53.18,53.14,53.15,21840.0,53.15,53.18,53.14,53.15,21840.0
2016-06-09 15:10:00,53.14,53.15,53.11,53.12,7150.0,53.14,53.15,53.11,53.12,7150.0
2016-06-09 15:15:00,53.13,53.15,53.12,53.15,5600.0,53.13,53.15,53.12,53.15,5600.0
2016-06-09 15:20:00,53.15,53.15,53.11,53.13,10099.0,53.15,53.15,53.11,53.13,10099.0
2016-06-09 15:25:00,53.12,53.15,53.12,53.13,20429.0,53.12,53.15,53.12,53.13,20429.0
2016-06-09 15:30:00,53.13,53.13,53.1,53.12,22274.0,53.13,53.13,53.1,53.12,22274.0
2016-06-09 15:35:00,53.12,53.13,53.04,53.13,47857.0,53.12,53.13,53.04,53.13,47857.0
2016-06-09 15:40:00,53.14,53.15,53.13,53.14,19667.0,53.14,53.15,53.13,53.14,19667.0
2016-06-09 15:45:00,53.14,53.18,53.13,53.13,24497.0,53.14,53.18,53.13,53.13,24497.0
2016-06-09 15:50:00,53.14,53.16,53.13,53.14,18337.0,53.14,53.16,53.13,53.14,18337.0
2016-06-09 15:55:00,53.13,53.13,53.06,53.08,93650.0,53.13,53.13,53.06,53.08,93650.0
2016-06-10 09:30:00,52.59,52.71,52.51,52.69,8531.0,52.59,52.71,52.51,52.69,8531.0
2016-06-10 09:35:00,52.63,52.72,52.57,52.69,7100.0,52.63,52.72,52.57,52.69,7100.0
2016-06-10 09:40:00,52.72,52.72,52.6,52.64,2600.0,52.72,52.72,52.6,52.64,2600.0
2016-06-10 09:45:00,52.65,52.69,52.61,52.62,4900.0,52.65,52.69,52.61,52.62,4900.0
2016-06-10 09:50:00,52.66,52.75,52.64,52.68,5400.0,52.66,52.75,52.64,52.68,5400.0
2016-06-10 09:55:00,52.7,52.74,52.66,52.7,5550.0,52.7,52.74,52.66,52.7,5550.0
2016-06-10 10:00:00,52.7,52.75,52.63,52.63,4600.0,52.7,52.75,52.63,52.63,4600.0
2016-06-10 10:05:00,52.63,52.67,52.62,52.63,4500.0,52.63,52.67,52.62,52.63,4500.0
2016-06-10 10:10:00,52.63,52.64,52.59,52.6,4312.0,52.63,52.64,52.59,52.6,4312.0
2016-06-10 10:15:00,52.63,52.71,52.59,52.71,8892.0,52.63,52.71,52.59,52.71,8892.0
2016-06-10 10:20:00,52.72,52.79,52.69,52.79,6567.0,52.72,52.79,52.69,52.79,6567.0
2016-06-10 10:25:00,52.78,52.81,52.78,52.79,1800.0,52.78,52.81,52.78,52.79,1800.0
2016-06-10 10:30:00,52.79,52.86,52.77,52.85,4759.0,52.79,52.86,52.77,52.85,4759.0
2016-06-10 10:35:00,52.86,52.87,52.83,52.86,1500.0,52.86,52.87,52.83,52.86,1500.0
2016-06-10 10:40:00,52.83,52.86,52.83,52.84,4100.0,52.83,52.86,52.83,52.84,4100.0
2016-06-10 10:45:00,52.83,52.84,52.8,52.81,2854.0,52.83,52.84,52.8,52.81,2854.0
2016-06-10 10:50:00,52.81,52.82,52.77,52.77,4015.0,52.81,52.82,52.77,52.77,4015.0
2016-06-10 10:55:00,52.77,52.79,52.77,52.79,3962.0,52.77,52.79,52.77,52.79,3962.0
2016-06-10 11:00:00,52.8,52.8,52.75,52.79,5230.0,52.8,52.8,52.75,52.79,5230.0
2016-06-10 11:05:00,52.79,52.89,52.79,52.89,4103.0,52.79,52.89,52.79,52.89,4103.0
2016-06-10 11:10:00,52.9,52.93,52.9,52.91,2747.0,52.9,52.93,52.9,52.91,2747.0
2016-06-10 11:15:00,52.93,52.93,52.87,52.89,3200.0,52.93,52.93,52.87,52.89,3200.0
2016-06-10 11:20:00,52.89,52.92,52.86,52.91,3539.0,52.89,52.92,52.86,52.91,3539.0
2016-06-10 11:25:00,52.92,52.92,52.86,52.86,4800.0,52.92,52.92,52.86,52.86,4800.0
2016-06-10 11:30:00,52.87,52.88,52.82,52.82,2800.0,52.87,52.88,52.82,52.82,2800.0
2016-06-10 11:35:00,52.82,52.84,52.8,52.81,2100.0,52.82,52.84,52.8,52.81,2100.0
2016-06-10 11:40:00,52.81,52.81,52.74,52.76,2457.0,52.81,52.81,52.74,52.76,2457.0
2016-06-10 11:45:00,52.76,52.78,52.76,52.78,2200.0,52.76,52.78,52.76,52.78,2200.0
2016-06-10 11:50:00,52.78,52.79,52.76,52.76,1908.0,52.78,52.79,52.76,52.76,1908.0
2016-06-10 11:55:00,52.78,52.79,52.73,52.73,9100.0,52.78,52.79,52.73,52.73,9100.0
2016-06-10 12:00:00,52.74,52.78,52.72,52.75,2400.0,52.74,52.78,52.72,52.75,2400.0
2016-06-10 12:05:00,52.75,52.75,52.71,52.72,2300.0,52.75,52.75,52.71,52.72,2300.0
2016-06-10 12:10:00,52.72,52.74,52.71,52.72,2300.0,52.72,52.74,52.71,52.72,2300.0
2016-06-10 12:15:00,52.73,52.73,52.7,52.71,1900.0,52.73,52.73,52.7,52.71,1900.0
2016-06-10 12:20:00,52.71,52.72,52.7,52.7,1100.0,52.71,52.72,52.7,52.7,1100.0
2016-06-10 12:25:00,52.7,52.7,52.68,52.7,3057.0,52.7,52.7,52.68,52.7,3057.0
2016-06-10 12:30:00,52.69,52.69,52.65,52.66,1589.0,52.69,52.69,52.65,52.66,1589.0
2016-06-10 12:35:00,52.65,52.71,52.65,52.7,2200.0,52.65,52.71,52.65,52.7,2200.0
2016-06-10 12:40:00,52.72,52.76,52.72,52.75,3516.0,52.72,52.76,52.72,52.75,3516.0
2016-06-10 12:45:00,52.77,52.77,52.73,52.73,3773.0,52.77,52.77,52.73,52.73,3773.0
2016-06-10 12:50:00,52.73,52.74,52.7,52.72,3700.0,52.73,52.74,52.7,52.72,3700.0
2016-06-10 12:55:00,52.73,52.73,52.69,52.7,1356.0,52.73,52.73,52.69,52.7,1356.0
2016-06-10 13:00:00,52.7,52.72,52.67,52.71,3300.0,52.7,52.72,52.67,52.71,3300.0
2016-06-10 13:05:00,52.71,52.71,52.65,52.65,3715.0,52.71,52.71,52.65,52.65,3715.0
2016-06-10 13:10:00,52.68,52.71,52.67,52.68,2714.0,52.68,52.71,52.67,52.68,2714.0
2016-06-10 13:15:00,52.69,52.72,52.69,52.7,4100.0,52.69,52.72,52.69,52.7,4100.0
2016-06-10 13:20:00,52.7,52.72,52.7,52.72,5382.0,52.7,52.72,52.7,52.72,5382.0
2016-06-10 13:25:00,52.71,52.71,52.69,52.69,2827.0,52.71,52.71,52.69,52.69,2827.0
2016-06-10 13:30:00,52.69,52.69,52.6,52.62,9013.0,52.69,52.69,52.6,52.62,9013.0
2016-06-10 13:35:00,52.63,52.64,52.59,52.6,4799.0,52.63,52.64,52.59,52.6,4799.0
2016-06-10 13:40:00,52.62,52.62,52.6,52.6,800.0,52.62,52.62,52.6,52.6,800.0
2016-06-10 13:45:00,52.6,52.6,52.53,52.54,5378.0,52.6,52.6,52.53,52.54,5378.0
2016-06-10 13:50:00,52.53,52.53,52.49,52.51,3216.0,52.53,52.53,52.49,52.51,3216.0
2016-06-10 13:55:00,52.52,52.53,52.49,52.49,3647.0,52.52,52.53,52.49,52.49,3647.0
2016-06-10 14:00:00,52.49,52.5,52.47,52.49,2661.0,52.49,52.5,52.47,52.49,2661.0
2016-06-10 14:05:00,52.48,52.5,52.46,52.46,5300.0,52.48,52.5,52.46,52.46,5300.0
2016-06-10 14:10:00,52.46,52.47,52.44,52.44,12511.0,52.46,52.47,52.44,52.44,12511.0
2016-06-10 14:15:00,52.44,52.44,52.39,52.41,11000.0,52.44,52.44,52.39,52.41,11000.0
2016-06-10 14:20:00,52.4,52.46,52.4,52.44,6194.0,52.4,52.46,52.4,52.44,6194.0
2016-06-10 14:25:00,52.45,52.46,52.42,52.43,4257.0,52.45,52.46,52.42,52.43,4257.0
2016-06-10 14:30:00,52.43,52.47,52.43,52.45,8700.0,52.43,52.47,52.43,52.45,8700.0
2016-06-10 14:35:00,52.46,52.49,52.42,52.48,25792.0,52.46,52.49,52.42,52.48,25792.0
2016-06-10 14:40:00,52.48,52.49,52.45,52.45,6218.0,52.48,52.49,52.45,52.45,6218.0
2016-06-10 14:45:00,52.46,52.47,52.45,52.47,6500.0,52.46,52.47,52.45,52.47,6500.0
2016-06-10 14:50:00,52.47,52.47,52.41,52.44,6100.0,52.47,52.47,52.41,52.44,6100.0
2016-06-10 14:55:00,52.44,52.47,52.44,52.47,3201.0,52.44,52.47,52.44,52.47,3201.0
2016-06-10 15:00:00,52.48,52.48,52.42,52.46,7300.0,52.48,52.48,52.42,52.46,7300.0
2016-06-10 15:05:00,52.46,52.46,52.42,52.44,6215.0,52.46,52.46,52.42,52.44,6215.0
2016-06-10 15:10:00,52.44,52.45,52.43,52.44,6099.0,52.44,52.45,52.43,52.44,6099.0
2016-06-10 15:15:00,52.44,52.47,52.44,52.46,4366.0,52.44,52.47,52.44,52.46,4366.0
2016-06-10 15:20:00,52.46,52.5,52.46,52.49,12116.0,52.46,52.5,52.46,52.49,12116.0
2016-06-10 15:25:00,52.5,52.5,52.47,52.49,9446.0,52.5,52.5,52.47,52.49,9446.0
2016-06-10 15:30:00,52.5,52.5,52.49,52.49,11182.0,52.5,52.5,52.49,52.49,11182.0
2016-06-10 15:35:00,52.49,52.5,52.48,52.49,9447.0,52.49,52.5,52.48,52.49,9447.0
2016-06-10 15:40:00,52.5,52.5,52.48,52.5,13116.0,52.5,52.5,52.48,52.5,13116.0
2016-06-10 15:45:00,52.5,52.56,52.49,52.56,25362.0,52.5,52.56,52.49,52.56,25362.0
2016-06-10 15:50:00,52.56,52.56,52.49,52.5,12549.0,52.56,52.56,52.49,52.5,12549.0
2016-06-10 15:55:00,52.49,52.5,52.44,52.49,69608.0,52.49,52.5,52.44,52.49,69608.0
2016-06-13 09:30:00,52.15,52.41,52.15,52.38,12253.0,52.15,52.41,52.15,52.38,12253.0
2016-06-13 09:35:00,52.48,52.5,52.4,52.43,8778.0,52.48,52.5,52.4,52.43,8778.0
2016-06-13 09:40:00,52.48,52.57,52.36,52.47,6304.0,52.48,52.57,52.36,52.47,6304.0
2016-06-13 09:45:00,52.46,52.63,52.43,52.6,4700.0,52.46,52.63,52.43,52.6,4700.0
2016-06-13 09:50:00,52.63,52.76,52.62,52.76,4500.0,52.63,52.76,52.62,52.76,4500.0
2016-06-13 09:55:00,52.74,52.74,52.41,52.44,10656.0,52.74,52.74,52.41,52.44,10656.0
2016-06-13 10:00:00,52.44,52.55,52.44,52.45,3400.0,52.44,52.55,52.44,52.45,3400.0
2016-06-13 10:05:00,52.46,52.52,52.46,52.49,4092.0,52.46,52.52,52.46,52.49,4092.0
2016-06-13 10:10:00,52.46,52.49,52.43,52.45,2400.0,52.46,52.49,52.43,52.45,2400.0
2016-06-13 10:15:00,52.43,52.48,52.35,52.36,8426.0,52.43,52.48,52.35,52.36,8426.0
2016-06-13 10:20:00,52.36,52.46,52.33,52.36,6868.0,52.36,52.46,52.33,52.36,6868.0
2016-06-13 10:25:00,52.35,52.45,52.35,52.45,3687.0,52.35,52.45,52.35,52.45,3687.0
2016-06-13 10:30:00,52.46,52.53,52.45,52.48,21750.0,52.46,52.53,52.45,52.48,21750.0
2016-06-13 10:35:00,52.48,52.5,52.48,52.48,11811.0,52.48,52.5,52.48,52.48,11811.0
2016-06-13 10:40:00,52.48,52.51,52.44,52.45,8719.0,52.48,52.51,52.44,52.45,8719.0
2016-06-13 10:45:00,52.45,52.51,52.45,52.48,4800.0,52.45,52.51,52.45,52.48,4800.0
2016-06-13 10:50:00,52.47,52.47,52.37,52.4,63577.0,52.47,52.47,52.37,52.4,63577.0
2016-06-13 10:55:00,52.4,52.45,52.4,52.44,13578.0,52.4,52.45,52.4,52.44,13578.0
2016-06-13 11:00:00,52.43,52.46,52.42,52.43,3500.0,52.43,52.46,52.42,52.43,3500.0
2016-06-13 11:05:00,52.42,52.49,52.41,52.49,4206.0,52.42,52.49,52.41,52.49,4206.0
2016-06-13 11:10:00,52.49,52.53,52.46,52.46,2700.0,52.49,52.53,52.46,52.46,2700.0
2016-06-13 11:15:00,52.44,52.49,52.44,52.48,2400.0,52.44,52.49,52.44,52.48,2400.0
2016-06-13 11:20:00,52.48,52.49,52.42,52.42,3900.0,52.48,52.49,52.42,52.42,3900.0
2016-06-13 11:25:00,52.45,52.47,52.44,52.45,4666.0,52.45,52.47,52.44,52.45,4666.0
2016-06-13 11:30:00,52.46,52.46,52.41,52.44,12985.0,52.46,52.46,52.41,52.44,12985.0
2016-06-13 11:35:00,52.44,52.46,52.4,52.41,8823.0,52.44,52.46,52.4,52.41,8823.0
2016-06-13 11:40:00,52.41,52.45,52.38,52.44,22548.0,52.41,52.45,52.38,52.44,22548.0
2016-06-13 11:45:00,52.43,52.45,52.38,52.42,21415.0,52.43,52.45,52.38,52.42,21415.0
2016-06-13 11:50:00,52.43,52.45,52.39,52.41,29537.0,52.43,52.45,52.39,52.41,29537.0
2016-06-13 11:55:00,52.4,52.42,52.4,52.42,4600.0,52.4,52.42,52.4,52.42,4600.0
2016-06-13 12:00:00,52.41,52.46,52.36,52.45,13513.0,52.41,52.46,52.36,52.45,13513.0
2016-06-13 12:05:00,52.44,52.45,52.28,52.29,25218.0,52.44,52.45,52.28,52.29,25218.0
2016-06-13 12:10:00,52.3,52.35,52.3,52.34,15933.0,52.3,52.35,52.3,52.34,15933.0
2016-06-13 12:15:00,52.32,52.36,52.32,52.35,4460.0,52.32,52.36,52.32,52.35,4460.0
2016-06-13 12:20:00,52.35,52.37,52.33,52.36,12856.0,52.35,52.37,52.33,52.36,12856.0
2016-06-13 12:25:00,52.36,52.36,52.34,52.34,1900.0,52.36,52.36,52.34,52.34,1900.0
2016-06-13 12:30:00,52.35,52.35,52.33,52.34,3645.0,52.35,52.35,52.33,52.34,3645.0
2016-06-13 12:35:00,52.34,52.35,52.33,52.33,7452.0,52.34,52.35,52.33,52.33,7452.0
2016-06-13 12:40:00,52.34,52.36,52.33,52.36,12130.0,52.34,52.36,52.33,52.36,12130.0
2016-06-13 12:45:00,52.36,52.36,52.33,52.33,3300.0,52.36,52.36,52.33,52.33,3300.0
2016-06-13 12:50:00,52.33,52.37,52.33,52.36,11311.0,52.33,52.37,52.33,52.36,11311.0
2016-06-13 12:55:00,52.36,52.4,52.36,52.37,12571.0,52.36,52.4,52.36,52.37,12571.0
2016-06-13 13:00:00,52.38,52.39,52.35,52.36,5346.0,52.38,52.39,52.35,52.36,5346.0
2016-06-13 13:05:00,52.36,52.37,52.33,52.33,4376.0,52.36,52.37,52.33,52.33,4376.0
2016-06-13 13:10:00,52.34,52.35,52.33,52.33,7445.0,52.34,52.35,52.33,52.33,7445.0
2016-06-13 13:15:00,52.33,52.33,52.27,52.27,2300.0,52.33,52.33,52.27,52.27,2300.0
2016-06-13 13:20:00,52.28,52.33,52.28,52.32,4000.0,52.28,52.33,52.28,52.32,4000.0
2016-06-13 13:25:00,52.32,52.32,52.29,52.29,2700.0,52.32,52.32,52.29,52.29,2700.0
2016-06-13 13:30:00,52.29,52.29,52.28,52.29,5030.0,52.29,52.29,52.28,52.29,5030.0
2016-06-13 13:35:00,52.29,52.29,52.2,52.21,6303.0,52.29,52.29,52.2,52.21,6303.0
2016-06-13 13:40:00,52.21,52.31,52.2,52.31,3250.0,52.21,52.31,52.2,52.31,3250.0
2016-06-13 13:45:00,52.32,52.32,52.28,52.28,1700.0,52.32,52.32,52.28,52.28,1700.0
2016-06-13 13:50:00,52.28,52.28,52.21,52.23,3898.0,52.28,52.28,52.21,52.23,3898.0
2016-06-13 13:55:00,52.23,52.26,52.22,52.22,4195.0,52.23,52.26,52.22,52.22,4195.0
2016-06-13 14:00:00,52.23,52.23,52.2,52.21,3700.0,52.23,52.23,52.2,52.21,3700.0
2016-06-13 14:05:00,52.22,52.25,52.21,52.25,5925.0,52.22,52.25,52.21,52.25,5925.0
2016-06-13 14:10:00,52.24,52.25,52.22,52.24,4787.0,52.24,52.25,52.22,52.24,4787.0
2016-06-13 14:15:00,52.24,52.24,52.2,52.21,2758.0,52.24,52.24,52.2,52.21,2758.0
2016-06-13 14:20:00,52.21,52.21,52.18,52.19,6326.0,52.21,52.21,52.18,52.19,6326.0
2016-06-13 14:25:00,52.18,52.21,52.14,52.21,9210.0,52.18,52.21,52.14,52.21,9210.0
2016-06-13 14:30:00,52.22,52.3,52.22,52.28,5100.0,52.22,52.3,52.22,52.28,5100.0
2016-06-13 14:35:00,52.28,52.3,52.28,52.29,3300.0,52.28,52.3,52.28,52.29,3300.0
2016-06-13 14:40:00,52.29,52.32,52.29,52.29,5831.0,52.29,52.32,52.29,52.29,5831.0
2016-06-13 14:45:00,52.3,52.31,52.27,52.27,7346.0,52.3,52.31,52.27,52.27,7346.0
2016-06-13 14:50:00,52.27,52.27,52.19,52.23,6177.0,52.27,52.27,52.19,52.23,6177.0
2016-06-13 14:55:00,52.23,52.23,52.2,52.22,2950.0,52.23,52.23,52.2,52.22,2950.0
2016-06-13 15:00:00,52.21,52.24,52.18,52.2,6090.0,52.21,52.24,52.18,52.2,6090.0
2016-06-13 15:05:00,52.19,52.19,52.16,52.18,4500.0,52.19,52.19,52.16,52.18,4500.0
2016-06-13 15:10:00,52.18,52.2,52.14,52.15,8148.0,52.18,52.2,52.14,52.15,8148.0
2016-06-13 15:15:00,52.15,52.16,52.12,52.13,7788.0,52.15,52.16,52.12,52.13,7788.0
2016-06-13 15:20:00,52.14,52.18,52.14,52.16,5419.0,52.14,52.18,52.14,52.16,5419.0
2016-06-13 15:25:00,52.15,52.17,52.13,52.15,14757.0,52.15,52.17,52.13,52.15,14757.0
2016-06-13 15:30:00,52.15,52.17,52.13,52.16,10309.0,52.15,52.17,52.13,52.16,10309.0
2016-06-13 15:35:00,52.16,52.17,52.1,52.11,9058.0,52.16,52.17,52.1,52.11,9058.0
2016-06-13 15:40:00,52.1,52.11,52.09,52.1,8174.0,52.1,52.11,52.09,52.1,8174.0
2016-06-13 15:45:00,52.11,52.12,52.08,52.1,10594.0,52.11,52.12,52.08,52.1,10594.0
2016-06-13 15:50:00,52.12,52.13,52.04,52.09,16526.0,52.12,52.13,52.04,52.09,16526.0
2016-06-13 15:55:00,52.1,52.15,52.09,52.14,40649.0,52.1,52.15,52.09,52.14,40649.0
2016-06-14 09:30:00,52.13,52.18,51.93,51.93,10958.0,52.13,52.18,51.93,51.93,10958.0
2016-06-14 09:35:00,51.94,52.22,51.94,52.22,7161.0,51.94,52.22,51.94,52.22,7161.0
2016-06-14 09:40:00,52.22,52.31,52.2,52.25,7999.0,52.22,52.31,52.2,52.25,7999.0
2016-06-14 09:45:00,52.24,52.27,52.15,52.17,10764.0,52.24,52.27,52.15,52.17,10764.0
2016-06-14 09:50:00,52.14,52.19,52.07,52.11,11600.0,52.14,52.19,52.07,52.11,11600.0
2016-06-14 09:55:00,52.1,52.23,52.09,52.22,9472.0,52.1,52.23,52.09,52.22,9472.0
2016-06-14 10:00:00,52.23,52.25,52.14,52.19,17400.0,52.23,52.25,52.14,52.19,17400.0
2016-06-14 10:05:00,52.2,52.23,52.17,52.19,16632.0,52.2,52.23,52.17,52.19,16632.0
2016-06-14 10:10:00,52.2,52.24,52.09,52.1,13380.0,52.2,52.24,52.09,52.1,13380.0
2016-06-14 10:15:00,52.1,52.12,52.06,52.1,28606.0,52.1,52.12,52.06,52.1,28606.0
2016-06-14 10:20:00,52.1,52.13,52.05,52.05,10547.0,52.1,52.13,52.05,52.05,10547.0
2016-06-14 10:25:00,52.04,52.05,51.97,52.05,11350.0,52.04,52.05,51.97,52.05,11350.0
2016-06-14 10:30:00,52.07,52.15,52.07,52.07,8531.0,52.07,52.15,52.07,52.07,8531.0
2016-06-14 10:35:00,52.08,52.08,52.02,52.06,9287.0,52.08,52.08,52.02,52.06,9287.0
2016-06-14 10:40:00,52.06,52.11,52.05,52.08,9204.0,52.06,52.11,52.05,52.08,9204.0
2016-06-14 10:45:00,52.09,52.1,52.04,52.09,6868.0,52.09,52.1,52.04,52.09,6868.0
2016-06-14 10:50:00,52.09,52.1,52.05,52.05,3350.0,52.09,52.1,52.05,52.05,3350.0
2016-06-14 10:55:00,52.05,52.05,52.01,52.03,1898.0,52.05,52.05,52.01,52.03,1898.0
2016-06-14 11:00:00,52.03,52.09,52.02,52.08,6554.0,52.03,52.09,52.02,52.08,6554.0
2016-06-14 11:05:00,52.08,52.16,52.06,52.12,10154.0,52.08,52.16,52.06,52.12,10154.0
2016-06-14 11:10:00,52.13,52.14,52.06,52.06,5767.0,52.13,52.14,52.06,52.06,5767.0
2016-06-14 11:15:00,52.06,52.08,52.05,52.07,6087.0,52.06,52.08,52.05,52.07,6087.0
2016-06-14 11:20:00,52.08,52.09,52.05,52.06,6246.0,52.08,52.09,52.05,52.06,6246.0
2016-06-14 11:25:00,52.06,52.06,52.0,52.02,7545.0,52.06,52.06,52.0,52.02,7545.0
2016-06-14 11:30:00,52.02,52.03,51.98,52.02,12900.0,52.02,52.03,51.98,52.02,12900.0
2016-06-14 11:35:00,52.02,52.05,51.99,52.01,20577.0,52.02,52.05,51.99,52.01,20577.0
2016-06-14 11:40:00,52.02,52.02,51.98,51.98,6300.0,52.02,52.02,51.98,51.98,6300.0
2016-06-14 11:45:00,51.98,52.0,51.98,51.99,12935.0,51.98,52.0,51.98,51.99,12935.0
2016-06-14 11:50:00,51.99,52.03,51.98,52.01,13500.0,51.99,52.03,51.98,52.01,13500.0
2016-06-14 11:55:00,52.0,52.0,51.94,51.95,4720.0,52.0,52.0,51.94,51.95,4720.0
2016-06-14 12:00:00,51.96,52.01,51.96,52.0,11147.0,51.96,52.01,51.96,52.0,11147.0
2016-06-14 12:05:00,51.99,51.99,51.95,51.96,3200.0,51.99,51.99,51.95,51.96,3200.0
2016-06-14 12:10:00,51.96,52.02,51.96,52.02,17580.0,51.96,52.02,51.96,52.02,17580.0
2016-06-14 12:15:00,52.02,52.05,52.01,52.03,8927.0,52.02,52.05,52.01,52.03,8927.0
2016-06-14 12:20:00,52.03,52.1,52.03,52.1,3400.0,52.03,52.1,52.03,52.1,3400.0
2016-06-14 12:25:00,52.1,52.15,52.1,52.14,2500.0,52.1,52.15,52.1,52.14,2500.0
2016-06-14 12:30:00,52.13,52.13,52.07,52.07,3400.0,52.13,52.13,52.07,52.07,3400.0
2016-06-14 12:35:00,52.08,52.11,52.08,52.08,2500.0,52.08,52.11,52.08,52.08,2500.0
2016-06-14 12:40:00,52.07,52.09,52.05,52.09,3391.0,52.07,52.09,52.05,52.09,3391.0
2016-06-14 12:45:00,52.09,52.12,52.06,52.11,2400.0,52.09,52.12,52.06,52.11,2400.0
2016-06-14 12:50:00,52.11,52.12,52.1,52.11,1600.0,52.11,52.12,52.1,52.11,1600.0
2016-06-14 12:55:00,52.12,52.14,52.11,52.12,3600.0,52.12,52.14,52.11,52.12,3600.0
2016-06-14 13:00:00,52.12,52.12,52.11,52.12,9652.0,52.12,52.12,52.11,52.12,9652.0
2016-06-14 13:05:00,52.12,52.12,52.1,52.1,2900.0,52.12,52.12,52.1,52.1,2900.0
2016-06-14 13:10:00,52.1,52.1,52.08,52.09,2400.0,52.1,52.1,52.08,52.09,2400.0
2016-06-14 13:15:00,52.09,52.11,52.08,52.1,4197.0,52.09,52.11,52.08,52.1,4197.0
2016-06-14 13:20:00,52.09,52.12,52.09,52.11,1300.0,52.09,52.12,52.09,52.11,1300.0
2016-06-14 13:25:00,52.11,52.12,52.1,52.11,4301.0,52.11,52.12,52.1,52.11,4301.0
2016-06-14 13:30:00,52.1,52.15,52.09,52.14,7022.0,52.1,52.15,52.09,52.14,7022.0
2016-06-14 13:35:00,52.15,52.15,52.12,52.13,3746.0,52.15,52.15,52.12,52.13,3746.0
2016-06-14 13:40:00,52.13,52.15,52.11,52.14,2800.0,52.13,52.15,52.11,52.14,2800.0
2016-06-14 13:45:00,52.14,52.15,52.11,52.11,4050.0,52.14,52.15,52.11,52.11,4050.0
2016-06-14 13:50:00,52.11,52.12,52.08,52.09,1649.0,52.11,52.12,52.08,52.09,1649.0
2016-06-14 13:55:00,52.1,52.1,52.04,52.07,3315.0,52.1,52.1,52.04,52.07,3315.0
2016-06-14 14:00:00,52.07,52.11,52.07,52.11,6421.0,52.07,52.11,52.07,52.11,6421.0
2016-06-14 14:05:00,52.11,52.12,52.07,52.11,7244.0,52.11,52.12,52.07,52.11,7244.0
2016-06-14 14:10:00,52.11,52.12,52.09,52.12,7513.0,52.11,52.12,52.09,52.12,7513.0
2016-06-14 14:15:00,52.11,52.15,52.08,52.15,12073.0,52.11,52.15,52.08,52.15,12073.0
2016-06-14 14:20:00,52.15,52.15,52.11,52.14,7695.0,52.15,52.15,52.11,52.14,7695.0
2016-06-14 14:25:00,52.14,52.14,52.1,52.14,9195.0,52.14,52.14,52.1,52.14,9195.0
2016-06-14 14:30:00,52.14,52.16,52.12,52.12,5162.0,52.14,52.16,52.12,52.12,5162.0
2016-06-14 14:35:00,52.13,52.14,52.12,52.13,2588.0,52.13,52.14,52.12,52.13,2588.0
2016-06-14 14:40:00,52.16,52.17,52.14,52.16,2300.0,52.16,52.17,52.14,52.16,2300.0
2016-06-14 14:45:00,52.16,52.16,52.12,52.12,2346.0,52.16,52.16,52.12,52.12,2346.0
2016-06-14 14:50:00,52.13,52.15,52.12,52.12,2700.0,52.13,52.15,52.12,52.12,2700.0
2016-06-14 14:55:00,52.12,52.12,52.06,52.06,3500.0,52.12,52.12,52.06,52.06,3500.0
2016-06-14 15:00:00,52.07,52.13,52.05,52.13,4476.0,52.07,52.13,52.05,52.13,4476.0
2016-06-14 15:05:00,52.17,52.23,52.16,52.19,4200.0,52.17,52.23,52.16,52.19,4200.0
2016-06-14 15:10:00,52.19,52.24,52.19,52.23,4242.0,52.19,52.24,52.19,52.23,4242.0
2016-06-14 15:15:00,52.24,52.29,52.24,52.27,3490.0,52.24,52.29,52.24,52.27,3490.0
2016-06-14 15:20:00,52.28,52.3,52.26,52.26,5257.0,52.28,52.3,52.26,52.26,5257.0
2016-06-14 15:25:00,52.25,52.31,52.23,52.31,5839.0,52.25,52.31,52.23,52.31,5839.0
2016-06-14 15:30:00,52.31,52.35,52.27,52.31,8026.0,52.31,52.35,52.27,52.31,8026.0
2016-06-14 15:35:00,52.3,52.31,52.19,52.22,6900.0,52.3,52.31,52.19,52.22,6900.0
2016-06-14 15:40:00,52.22,52.26,52.19,52.21,7183.0,52.22,52.26,52.19,52.21,7183.0
2016-06-14 15:45:00,52.2,52.2,52.14,52.15,8460.0,52.2,52.2,52.14,52.15,8460.0
2016-06-14 15:50:00,52.15,52.15,52.11,52.13,18789.0,52.15,52.15,52.11,52.13,18789.0
2016-06-14 15:55:00,52.14,52.18,52.14,52.17,33645.0,52.14,52.18,52.14,52.17,33645.0
2016-06-15 09:30:00,52.33,52.39,52.29,52.3,4047.0,52.33,52.39,52.29,52.3,4047.0
2016-06-15 09:35:00,52.31,52.4,52.31,52.4,1400.0,52.31,52.4,52.31,52.4,1400.0
2016-06-15 09:40:00,52.4,52.54,52.37,52.53,9202.0,52.4,52.54,52.37,52.53,9202.0
2016-06-15 09:45:00,52.53,52.56,52.48,52.53,7336.0,52.53,52.56,52.48,52.53,7336.0
2016-06-15 09:50:00,52.54,52.57,52.49,52.49,18283.0,52.54,52.57,52.49,52.49,18283.0
2016-06-15 09:55:00,52.49,52.49,52.16,52.21,32476.0,52.49,52.49,52.16,52.21,32476.0
2016-06-15 10:00:00,52.21,52.49,52.21,52.47,7417.0,52.21,52.49,52.21,52.47,7417.0
2016-06-15 10:05:00,52.47,52.6,52.47,52.6,4700.0,52.47,52.6,52.47,52.6,4700.0
2016-06-15 10:10:00,52.6,52.66,52.59,52.61,8329.0,52.6,52.66,52.59,52.61,8329.0
2016-06-15 10:15:00,52.6,52.61,52.55,52.58,5976.0,52.6,52.61,52.55,52.58,5976.0
2016-06-15 10:20:00,52.57,52.61,52.56,52.57,4742.0,52.57,52.61,52.56,52.57,4742.0
2016-06-15 10:25:00,52.58,52.64,52.56,52.56,8300.0,52.58,52.64,52.56,52.56,8300.0
2016-06-15 10:30:00,52.57,52.62,52.48,52.51,8800.0,52.57,52.62,52.48,52.51,8800.0
2016-06-15 10:35:00,52.52,52.52,52.44,52.45,3819.0,52.52,52.52,52.44,52.45,3819.0
2016-06-15 10:40:00,52.45,52.56,52.44,52.56,21600.0,52.45,52.56,52.44,52.56,21600.0
2016-06-15 10:45:00,52.55,52.6,52.54,52.59,1600.0,52.55,52.6,52.54,52.59,1600.0
2016-06-15 10:50:00,52.61,52.64,52.58,52.58,6880.0,52.61,52.64,52.58,52.58,6880.0
2016-06-15 10:55:00,52.58,52.58,52.55,52.56,1400.0,52.58,52.58,52.55,52.56,1400.0
2016-06-15 11:00:00,52.58,52.62,52.58,52.59,3700.0,52.58,52.62,52.58,52.59,3700.0
2016-06-15 11:05:00,52.57,52.57,52.54,52.54,3500.0,52.57,52.57,52.54,52.54,3500.0
2016-06-15 11:10:00,52.56,52.6,52.53,52.54,4170.0,52.56,52.6,52.53,52.54,4170.0
2016-06-15 11:15:00,52.55,52.55,52.49,52.5,4500.0,52.55,52.55,52.49,52.5,4500.0
2016-06-15 11:20:00,52.51,52.52,52.49,52.5,9819.0,52.51,52.52,52.49,52.5,9819.0
2016-06-15 11:25:00,52.5,52.5,52.43,52.46,10047.0,52.5,52.5,52.43,52.46,10047.0
2016-06-15 11:30:00,52.44,52.48,52.44,52.48,8405.0,52.44,52.48,52.44,52.48,8405.0
2016-06-15 11:35:00,52.46,52.53,52.46,52.49,6861.0,52.46,52.53,52.46,52.49,6861.0
2016-06-15 11:40:00,52.51,52.54,52.51,52.54,2700.0,52.51,52.54,52.51,52.54,2700.0
2016-06-15 11:45:00,52.53,52.55,52.51,52.54,2400.0,52.53,52.55,52.51,52.54,2400.0
2016-06-15 11:50:00,52.55,52.56,52.52,52.53,3061.0,52.55,52.56,52.52,52.53,3061.0
2016-06-15 11:55:00,52.54,52.55,52.49,52.49,8098.0,52.54,52.55,52.49,52.49,8098.0
2016-06-15 12:00:00,52.49,52.5,52.47,52.47,3573.0,52.49,52.5,52.47,52.47,3573.0
2016-06-15 12:05:00,52.47,52.49,52.45,52.45,3010.0,52.47,52.49,52.45,52.45,3010.0
2016-06-15 12:10:00,52.45,52.49,52.45,52.49,2795.0,52.45,52.49,52.45,52.49,2795.0
2016-06-15 12:15:00,52.5,52.54,52.5,52.51,10450.0,52.5,52.54,52.5,52.51,10450.0
2016-06-15 12:20:00,52.51,52.52,52.47,52.47,6415.0,52.51,52.52,52.47,52.47,6415.0
2016-06-15 12:25:00,52.48,52.48,52.45,52.45,2111.0,52.48,52.48,52.45,52.45,2111.0
2016-06-15 12:30:00,52.44,52.49,52.44,52.49,1800.0,52.44,52.49,52.44,52.49,1800.0
2016-06-15 12:35:00,52.49,52.49,52.45,52.47,1700.0,52.49,52.49,52.45,52.47,1700.0
2016-06-15 12:40:00,52.48,52.51,52.46,52.51,2800.0,52.48,52.51,52.46,52.51,2800.0
2016-06-15 12:45:00,52.52,52.53,52.46,52.47,4123.0,52.52,52.53,52.46,52.47,4123.0
2016-06-15 12:50:00,52.47,52.48,52.45,52.45,2600.0,52.47,52.48,52.45,52.45,2600.0
2016-06-15 12:55:00,52.45,52.45,52.43,52.45,1400.0,52.45,52.45,52.43,52.45,1400.0
2016-06-15 13:00:00,52.45,52.5,52.45,52.49,6706.0,52.45,52.5,52.45,52.49,6706.0
2016-06-15 13:05:00,52.48,52.5,52.45,52.5,6216.0,52.48,52.5,52.45,52.5,6216.0
2016-06-15 13:10:00,52.51,52.51,52.48,52.49,5400.0,52.51,52.51,52.48,52.49,5400.0
2016-06-15 13:15:00,52.5,52.5,52.48,52.49,5457.0,52.5,52.5,52.48,52.49,5457.0
2016-06-15 13:20:00,52.5,52.54,52.5,52.53,2740.0,52.5,52.54,52.5,52.53,2740.0
2016-06-15 13:25:00,52.54,52.55,52.5,52.52,8697.0,52.54,52.55,52.5,52.52,8697.0
2016-06-15 13:30:00,52.52,52.54,52.51,52.54,4238.0,52.52,52.54,52.51,52.54,4238.0
2016-06-15 13:35:00,52.54,52.55,52.53,52.55,4856.0,52.54,52.55,52.53,52.55,4856.0
2016-06-15 13:40:00,52.55,52.55,52.51,52.54,4604.0,52.55,52.55,52.51,52.54,4604.0
2016-06-15 13:45:00,52.54,52.54,52.51,52.54,2500.0,52.54,52.54,52.51,52.54,2500.0
2016-06-15 13:50:00,52.53,52.57,52.53,52.56,4083.0,52.53,52.57,52.53,52.56,4083.0
2016-06-15 13:55:00,52.57,52.59,52.54,52.58,6672.0,52.57,52.59,52.54,52.58,6672.0
2016-06-15 14:00:00,52.59,52.67,52.57,52.59,6146.0,52.59,52.67,52.57,52.59,6146.0
2016-06-15 14:05:00,52.61,52.63,52.53,52.54,6895.0,52.61,52.63,52.53,52.54,6895.0
2016-06-15 14:10:00,52.55,52.56,52.52,52.53,5600.0,52.55,52.56,52.52,52.53,5600.0
2016-06-15 14:15:00,52.56,52.61,52.56,52.59,4435.0,52.56,52.61,52.56,52.59,4435.0
2016-06-15 14:20:00,52.59,52.6,52.55,52.57,6600.0,52.59,52.6,52.55,52.57,6600.0
2016-06-15 14:25:00,52.57,52.59,52.52,52.52,4216.0,52.57,52.59,52.52,52.52,4216.0
2016-06-15 14:30:00,52.52,52.59,52.48,52.58,10442.0,52.52,52.59,52.48,52.58,10442.0
2016-06-15 14:35:00,52.57,52.6,52.57,52.59,5100.0,52.57,52.6,52.57,52.59,5100.0
2016-06-15 14:40:00,52.58,52.66,52.58,52.65,5284.0,52.58,52.66,52.58,52.65,5284.0
2016-06-15 14:45:00,52.65,52.69,52.63,52.65,8100.0,52.65,52.69,52.63,52.65,8100.0
2016-06-15 14:50:00,52.65,52.65,52.63,52.63,9816.0,52.65,52.65,52.63,52.63,9816.0
2016-06-15 14:55:00,52.64,52.68,52.63,52.67,6664.0,52.64,52.68,52.63,52.67,6664.0
2016-06-15 15:00:00,52.67,52.68,52.64,52.65,9069.0,52.67,52.68,52.64,52.65,9069.0
2016-06-15 15:05:00,52.65,52.71,52.64,52.64,6700.0,52.65,52.71,52.64,52.64,6700.0
2016-06-15 15:10:00,52.64,52.68,52.63,52.66,9150.0,52.64,52.68,52.63,52.66,9150.0
2016-06-15 15:15:00,52.65,52.65,52.6,52.62,4300.0,52.65,52.65,52.6,52.62,4300.0
2016-06-15 15:20:00,52.63,52.68,52.63,52.67,6926.0,52.63,52.68,52.63,52.67,6926.0
2016-06-15 15:25:00,52.66,52.67,52.63,52.63,4756.0,52.66,52.67,52.63,52.63,4756.0
2016-06-15 15:30:00,52.64,52.65,52.61,52.62,14101.0,52.64,52.65,52.61,52.62,14101.0
2016-06-15 15:35:00,52.62,52.63,52.55,52.55,20559.0,52.62,52.63,52.55,52.55,20559.0
2016-06-15 15:40:00,52.55,52.57,52.54,52.54,26134.0,52.55,52.57,52.54,52.54,26134.0
2016-06-15 15:45:00,52.54,52.54,52.51,52.53,19055.0,52.54,52.54,52.51,52.53,19055.0
2016-06-15 15:50:00,52.53,52.54,52.46,52.46,24041.0,52.53,52.54,52.46,52.46,24041.0
2016-06-15 15:55:00,52.46,52.53,52.45,52.53,49323.0,52.46,52.53,52.45,52.53,49323.0
2016-06-16 09:30:00,51.65,52.3,51.14,52.24,82635.0,51.65,52.3,51.14,52.24,82635.0
2016-06-16 09:35:00,52.2,52.36,52.06,52.33,24829.0,52.2,52.36,52.06,52.33,24829.0
2016-06-16 09:40:00,52.33,52.38,52.24,52.33,13067.0,52.33,52.38,52.24,52.33,13067.0
2016-06-16 09:45:00,52.32,52.39,52.3,52.38,19495.0,52.32,52.39,52.3,52.38,19495.0
2016-06-16 09:50:00,52.38,52.4,52.26,52.28,18090.0,52.38,52.4,52.26,52.28,18090.0
2016-06-16 09:55:00,52.27,52.27,52.21,52.26,22365.0,52.27,52.27,52.21,52.26,22365.0
2016-06-16 10:00:00,52.25,52.27,52.19,52.26,21829.0,52.25,52.27,52.19,52.26,21829.0
2016-06-16 10:05:00,52.27,52.35,52.27,52.35,10674.0,52.27,52.35,52.27,52.35,10674.0
2016-06-16 10:10:00,52.35,52.36,52.31,52.32,8091.0,52.35,52.36,52.31,52.32,8091.0
2016-06-16 10:15:00,52.32,52.35,52.31,52.34,4926.0,52.32,52.35,52.31,52.34,4926.0
2016-06-16 10:20:00,52.34,52.34,52.26,52.26,10060.0,52.34,52.34,52.26,52.26,10060.0
2016-06-16 10:25:00,52.28,52.34,52.27,52.29,6500.0,52.28,52.34,52.27,52.29,6500.0
2016-06-16 10:30:00,52.28,52.28,52.23,52.25,7996.0,52.28,52.28,52.23,52.25,7996.0
2016-06-16 10:35:00,52.26,52.3,52.22,52.24,12981.0,52.26,52.3,52.22,52.24,12981.0
2016-06-16 10:40:00,52.24,52.27,52.21,52.27,15258.0,52.24,52.27,52.21,52.27,15258.0
2016-06-16 10:45:00,52.28,52.28,52.23,52.23,11776.0,52.28,52.28,52.23,52.23,11776.0
2016-06-16 10:50:00,52.23,52.24,52.17,52.22,10753.0,52.23,52.24,52.17,52.22,10753.0
2016-06-16 10:55:00,52.23,52.26,52.21,52.26,8144.0,52.23,52.26,52.21,52.26,8144.0
2016-06-16 11:00:00,52.26,52.3,52.25,52.3,6710.0,52.26,52.3,52.25,52.3,6710.0
2016-06-16 11:05:00,52.29,52.32,52.26,52.31,8148.0,52.29,52.32,52.26,52.31,8148.0
2016-06-16 11:10:00,52.31,52.37,52.3,52.37,5713.0,52.31,52.37,52.3,52.37,5713.0
2016-06-16 11:15:00,52.37,52.37,52.31,52.32,3633.0,52.37,52.37,52.31,52.32,3633.0
2016-06-16 11:20:00,52.35,52.37,52.31,52.36,8594.0,52.35,52.37,52.31,52.36,8594.0
2016-06-16 11:25:00,52.36,52.44,52.34,52.42,4840.0,52.36,52.44,52.34,52.42,4840.0
2016-06-16 11:30:00,52.42,52.47,52.41,52.43,4247.0,52.42,52.47,52.41,52.43,4247.0
2016-06-16 11:35:00,52.43,52.44,52.35,52.36,5901.0,52.43,52.44,52.35,52.36,5901.0
2016-06-16 11:40:00,52.36,52.36,52.3,52.31,5857.0,52.36,52.36,52.3,52.31,5857.0
2016-06-16 11:45:00,52.31,52.31,52.26,52.29,4401.0,52.31,52.31,52.26,52.29,4401.0
2016-06-16 11:50:00,52.29,52.31,52.27,52.31,4104.0,52.29,52.31,52.27,52.31,4104.0
2016-06-16 11:55:00,52.32,52.33,52.27,52.29,4083.0,52.32,52.33,52.27,52.29,4083.0
2016-06-16 12:00:00,52.29,52.34,52.27,52.32,5374.0,52.29,52.34,52.27,52.32,5374.0
2016-06-16 12:05:00,52.33,52.34,52.31,52.31,4309.0,52.33,52.34,52.31,52.31,4309.0
2016-06-16 12:10:00,52.32,52.35,52.29,52.34,5037.0,52.32,52.35,52.29,52.34,5037.0
2016-06-16 12:15:00,52.34,52.4,52.32,52.4,2092.0,52.34,52.4,52.32,52.4,2092.0
2016-06-16 12:20:00,52.4,52.45,52.34,52.45,5722.0,52.4,52.45,52.34,52.45,5722.0
2016-06-16 12:25:00,52.47,52.47,52.44,52.46,2387.0,52.47,52.47,52.44,52.46,2387.0
2016-06-16 12:30:00,52.45,52.48,52.44,52.46,5967.0,52.45,52.48,52.44,52.46,5967.0
2016-06-16 12:35:00,52.46,52.5,52.42,52.48,5077.0,52.46,52.5,52.42,52.48,5077.0
2016-06-16 12:40:00,52.47,52.51,52.45,52.51,8837.0,52.47,52.51,52.45,52.51,8837.0
2016-06-16 12:45:00,52.5,52.52,52.45,52.45,3142.0,52.5,52.52,52.45,52.45,3142.0
2016-06-16 12:50:00,52.45,52.46,52.36,52.4,5066.0,52.45,52.46,52.36,52.4,5066.0
2016-06-16 12:55:00,52.41,52.41,52.34,52.34,54724.0,52.41,52.41,52.34,52.34,54724.0
2016-06-16 13:00:00,52.35,52.48,52.35,52.43,3621.0,52.35,52.48,52.35,52.43,3621.0
2016-06-16 13:05:00,52.41,52.43,52.39,52.4,3102.0,52.41,52.43,52.39,52.4,3102.0
2016-06-16 13:10:00,52.43,52.46,52.39,52.39,2534.0,52.43,52.46,52.39,52.39,2534.0
2016-06-16 13:15:00,52.39,52.43,52.38,52.43,1400.0,52.39,52.43,52.38,52.43,1400.0
2016-06-16 13:20:00,52.45,52.46,52.4,52.42,4926.0,52.45,52.46,52.4,52.42,4926.0
2016-06-16 13:25:00,52.43,52.44,52.39,52.4,2510.0,52.43,52.44,52.39,52.4,2510.0
2016-06-16 13:30:00,52.41,52.47,52.36,52.37,7584.0,52.41,52.47,52.36,52.37,7584.0
2016-06-16 13:35:00,52.38,52.42,52.36,52.42,4924.0,52.38,52.42,52.36,52.42,4924.0
2016-06-16 13:40:00,52.41,52.43,52.36,52.37,4176.0,52.41,52.43,52.36,52.37,4176.0
2016-06-16 13:45:00,52.38,52.38,52.33,52.35,6974.0,52.38,52.38,52.33,52.35,6974.0
2016-06-16 13:50:00,52.34,52.35,52.33,52.35,1962.0,52.34,52.35,52.33,52.35,1962.0
2016-06-16 13:55:00,52.37,52.38,52.32,52.34,3400.0,52.37,52.38,52.32,52.34,3400.0
2016-06-16 14:00:00,52.34,52.39,52.34,52.36,2552.0,52.34,52.39,52.34,52.36,2552.0
2016-06-16 14:05:00,52.38,52.41,52.37,52.41,3163.0,52.38,52.41,52.37,52.41,3163.0
2016-06-16 14:10:00,52.41,52.48,52.41,52.48,3061.0,52.41,52.48,52.41,52.48,3061.0
2016-06-16 14:15:00,52.48,52.52,52.47,52.52,11781.0,52.48,52.52,52.47,52.52,11781.0
2016-06-16 14:20:00,52.52,52.52,52.47,52.49,4174.0,52.52,52.52,52.47,52.49,4174.0
2016-06-16 14:25:00,52.49,52.49,52.44,52.44,4446.0,52.49,52.49,52.44,52.44,4446.0
2016-06-16 14:30:00,52.44,52.48,52.44,52.46,4045.0,52.44,52.48,52.44,52.46,4045.0
2016-06-16 14:35:00,52.47,52.48,52.4,52.4,9801.0,52.47,52.48,52.4,52.4,9801.0
2016-06-16 14:40:00,52.4,52.45,52.4,52.42,6317.0,52.4,52.45,52.4,52.42,6317.0
2016-06-16 14:45:00,52.42,52.47,52.42,52.47,10300.0,52.42,52.47,52.42,52.47,10300.0
2016-06-16 14:50:00,52.47,52.54,52.45,52.54,24458.0,52.47,52.54,52.45,52.54,24458.0
2016-06-16 14:55:00,52.55,52.58,52.51,52.53,5277.0,52.55,52.58,52.51,52.53,5277.0
2016-06-16 15:00:00,52.53,52.54,52.51,52.52,7247.0,52.53,52.54,52.51,52.52,7247.0
2016-06-16 15:05:00,52.52,52.52,52.46,52.51,6576.0,52.52,52.52,52.46,52.51,6576.0
2016-06-16 15:10:00,52.52,52.53,52.49,52.5,8475.0,52.52,52.53,52.49,52.5,8475.0
2016-06-16 15:15:00,52.49,52.52,52.47,52.51,6989.0,52.49,52.52,52.47,52.51,6989.0
2016-06-16 15:20:00,52.49,52.56,52.45,52.56,7163.0,52.49,52.56,52.45,52.56,7163.0
2016-06-16 15:25:00,52.55,52.61,52.53,52.58,5664.0,52.55,52.61,52.53,52.58,5664.0
2016-06-16 15:30:00,52.58,52.61,52.57,52.59,9017.0,52.58,52.61,52.57,52.59,9017.0
2016-06-16 15:35:00,52.59,52.59,52.51,52.52,10097.0,52.59,52.59,52.51,52.52,10097.0
2016-06-16 15:40:00,52.53,52.55,52.51,52.53,75003.0,52.53,52.55,52.51,52.53,75003.0
2016-06-16 15:45:00,52.52,52.53,52.48,52.48,10535.0,52.52,52.53,52.48,52.48,10535.0
2016-06-16 15:50:00,52.49,52.49,52.44,52.46,19255.0,52.49,52.49,52.44,52.46,19255.0
2016-06-16 15:55:00,52.45,52.53,52.45,52.53,36264.0,52.45,52.53,52.45,52.53,36264.0
2016-06-17 09:30:00,52.41,52.45,52.06,52.16,214481.0,52.41,52.45,52.06,52.16,214481.0
2016-06-17 09:35:00,52.18,52.21,51.96,52.0,8943.0,52.18,52.21,51.96,52.0,8943.0
2016-06-17 09:40:00,52.06,52.2,52.06,52.17,5083.0,52.06,52.2,52.06,52.17,5083.0
2016-06-17 09:45:00,52.19,52.22,52.15,52.17,8255.0,52.19,52.22,52.15,52.17,8255.0
2016-06-17 09:50:00,52.17,52.27,52.16,52.25,6760.0,52.17,52.27,52.16,52.25,6760.0
2016-06-17 09:55:00,52.25,52.32,52.23,52.32,4400.0,52.25,52.32,52.23,52.32,4400.0
2016-06-17 10:00:00,52.31,52.37,52.23,52.36,5418.0,52.31,52.37,52.23,52.36,5418.0
2016-06-17 10:05:00,52.35,52.38,52.3,52.35,3829.0,52.35,52.38,52.3,52.35,3829.0
2016-06-17 10:10:00,52.35,52.43,52.35,52.41,6750.0,52.35,52.43,52.35,52.41,6750.0
2016-06-17 10:15:00,52.41,52.46,52.4,52.46,4950.0,52.41,52.46,52.4,52.46,4950.0
2016-06-17 10:20:00,52.45,52.47,52.34,52.35,5981.0,52.45,52.47,52.34,52.35,5981.0
2016-06-17 10:25:00,52.38,52.39,52.33,52.36,3765.0,52.38,52.39,52.33,52.36,3765.0
2016-06-17 10:30:00,52.33,52.33,52.22,52.24,4269.0,52.33,52.33,52.22,52.24,4269.0
2016-06-17 10:35:00,52.22,52.24,52.17,52.22,6188.0,52.22,52.24,52.17,52.22,6188.0
2016-06-17 10:40:00,52.21,52.24,52.19,52.19,5307.0,52.21,52.24,52.19,52.19,5307.0
2016-06-17 10:45:00,52.2,52.24,52.19,52.23,8391.0,52.2,52.24,52.19,52.23,8391.0
2016-06-17 10:50:00,52.23,52.23,52.18,52.18,4602.0,52.23,52.23,52.18,52.18,4602.0
2016-06-17 10:55:00,52.19,52.2,52.12,52.14,7796.0,52.19,52.2,52.12,52.14,7796.0
2016-06-17 11:00:00,52.16,52.18,52.12,52.13,9356.0,52.16,52.18,52.12,52.13,9356.0
2016-06-17 11:05:00,52.15,52.19,52.13,52.17,5811.0,52.15,52.19,52.13,52.17,5811.0
2016-06-17 11:10:00,52.16,52.17,52.12,52.13,3200.0,52.16,52.17,52.12,52.13,3200.0
2016-06-17 11:15:00,52.14,52.22,52.13,52.21,3231.0,52.14,52.22,52.13,52.21,3231.0
2016-06-17 11:20:00,52.22,52.26,52.2,52.23,6526.0,52.22,52.26,52.2,52.23,6526.0
2016-06-17 11:25:00,52.22,52.26,52.2,52.21,6718.0,52.22,52.26,52.2,52.21,6718.0
2016-06-17 11:30:00,52.2,52.25,52.17,52.23,7052.0,52.2,52.25,52.17,52.23,7052.0
2016-06-17 11:35:00,52.23,52.3,52.23,52.29,9549.0,52.23,52.3,52.23,52.29,9549.0
2016-06-17 11:40:00,52.3,52.38,52.29,52.38,8225.0,52.3,52.38,52.29,52.38,8225.0
2016-06-17 11:45:00,52.38,52.38,52.34,52.37,3800.0,52.38,52.38,52.34,52.37,3800.0
2016-06-17 11:50:00,52.35,52.36,52.27,52.31,5180.0,52.35,52.36,52.27,52.31,5180.0
2016-06-17 11:55:00,52.3,52.32,52.27,52.31,4186.0,52.3,52.32,52.27,52.31,4186.0
2016-06-17 12:00:00,52.31,52.38,52.31,52.34,4731.0,52.31,52.38,52.31,52.34,4731.0
2016-06-17 12:05:00,52.34,52.39,52.31,52.39,2600.0,52.34,52.39,52.31,52.39,2600.0
2016-06-17 12:10:00,52.39,52.4,52.38,52.39,2453.0,52.39,52.4,52.38,52.39,2453.0
2016-06-17 12:15:00,52.39,52.4,52.34,52.38,19078.0,52.39,52.4,52.34,52.38,19078.0
2016-06-17 12:20:00,52.37,52.4,52.34,52.37,20650.0,52.37,52.4,52.34,52.37,20650.0
2016-06-17 12:25:00,52.37,52.42,52.37,52.42,16828.0,52.37,52.42,52.37,52.42,16828.0
2016-06-17 12:30:00,52.43,52.43,52.36,52.39,11765.0,52.43,52.43,52.36,52.39,11765.0
2016-06-17 12:35:00,52.39,52.4,52.34,52.35,7239.0,52.39,52.4,52.34,52.35,7239.0
2016-06-17 12:40:00,52.35,52.4,52.33,52.38,5131.0,52.35,52.4,52.33,52.38,5131.0
2016-06-17 12:45:00,52.38,52.38,52.32,52.32,3782.0,52.38,52.38,52.32,52.32,3782.0
2016-06-17 12:50:00,52.33,52.34,52.3,52.31,4400.0,52.33,52.34,52.3,52.31,4400.0
2016-06-17 12:55:00,52.32,52.32,52.24,52.29,6481.0,52.32,52.32,52.24,52.29,6481.0
2016-06-17 13:00:00,52.29,52.3,52.22,52.28,8441.0,52.29,52.3,52.22,52.28,8441.0
2016-06-17 13:05:00,52.27,52.41,52.27,52.38,9267.0,52.27,52.41,52.27,52.38,9267.0
2016-06-17 13:10:00,52.38,52.38,52.31,52.38,4162.0,52.38,52.38,52.31,52.38,4162.0
2016-06-17 13:15:00,52.36,52.4,52.35,52.4,4964.0,52.36,52.4,52.35,52.4,4964.0
2016-06-17 13:20:00,52.39,52.43,52.37,52.43,4468.0,52.39,52.43,52.37,52.43,4468.0
2016-06-17 13:25:00,52.44,52.48,52.43,52.43,14867.0,52.44,52.48,52.43,52.43,14867.0
2016-06-17 13:30:00,52.42,52.45,52.4,52.43,4700.0,52.42,52.45,52.4,52.43,4700.0
2016-06-17 13:35:00,52.43,52.44,52.4,52.41,7337.0,52.43,52.44,52.4,52.41,7337.0
2016-06-17 13:40:00,52.42,52.46,52.42,52.45,3949.0,52.42,52.46,52.42,52.45,3949.0
2016-06-17 13:45:00,52.45,52.46,52.43,52.44,2978.0,52.45,52.46,52.43,52.44,2978.0
2016-06-17 13:50:00,52.45,52.5,52.44,52.45,6067.0,52.45,52.5,52.44,52.45,6067.0
2016-06-17 13:55:00,52.44,52.47,52.42,52.46,5200.0,52.44,52.47,52.42,52.46,5200.0
2016-06-17 14:00:00,52.46,52.47,52.42,52.42,6765.0,52.46,52.47,52.42,52.42,6765.0
2016-06-17 14:05:00,52.43,52.45,52.39,52.45,29596.0,52.43,52.45,52.39,52.45,29596.0
2016-06-17 14:10:00,52.47,52.47,52.43,52.45,7648.0,52.47,52.47,52.43,52.45,7648.0
2016-06-17 14:15:00,52.46,52.47,52.42,52.42,4215.0,52.46,52.47,52.42,52.42,4215.0
2016-06-17 14:20:00,52.41,52.48,52.4,52.46,6554.0,52.41,52.48,52.4,52.46,6554.0
2016-06-17 14:25:00,52.45,52.46,52.43,52.44,5989.0,52.45,52.46,52.43,52.44,5989.0
2016-06-17 14:30:00,52.42,52.49,52.42,52.48,4690.0,52.42,52.49,52.42,52.48,4690.0
2016-06-17 14:35:00,52.47,52.47,52.44,52.46,3445.0,52.47,52.47,52.44,52.46,3445.0
2016-06-17 14:40:00,52.46,52.49,52.44,52.47,9315.0,52.46,52.49,52.44,52.47,9315.0
2016-06-17 14:45:00,52.46,52.47,52.44,52.46,1800.0,52.46,52.47,52.44,52.46,1800.0
2016-06-17 14:50:00,52.46,52.49,52.45,52.47,21044.0,52.46,52.49,52.45,52.47,21044.0
2016-06-17 14:55:00,52.48,52.5,52.48,52.49,7590.0,52.48,52.5,52.48,52.49,7590.0
2016-06-17 15:00:00,52.48,52.49,52.45,52.48,10051.0,52.48,52.49,52.45,52.48,10051.0
2016-06-17 15:05:00,52.47,52.48,52.46,52.47,4536.0,52.47,52.48,52.46,52.47,4536.0
2016-06-17 15:10:00,52.47,52.5,52.47,52.5,15781.0,52.47,52.5,52.47,52.5,15781.0
2016-06-17 15:15:00,52.49,52.5,52.46,52.46,22802.0,52.49,52.5,52.46,52.46,22802.0
2016-06-17 15:20:00,52.46,52.48,52.45,52.45,5629.0,52.46,52.48,52.45,52.45,5629.0
2016-06-17 15:25:00,52.44,52.45,52.42,52.43,5364.0,52.44,52.45,52.42,52.43,5364.0
2016-06-17 15:30:00,52.43,52.47,52.41,52.47,25524.0,52.43,52.47,52.41,52.47,25524.0
2016-06-17 15:35:00,52.47,52.47,52.43,52.43,8705.0,52.47,52.47,52.43,52.43,8705.0
2016-06-17 15:40:00,52.44,52.47,52.43,52.47,34526.0,52.44,52.47,52.43,52.47,34526.0
2016-06-17 15:45:00,52.47,52.47,52.42,52.43,25471.0,52.47,52.47,52.42,52.43,25471.0
2016-06-17 15:50:00,52.44,52.48,52.41,52.41,28252.0,52.44,52.48,52.41,52.41,28252.0
2016-06-17 15:55:00,52.41,52.48,52.41,52.47,70078.0,52.41,52.48,52.41,52.47,70078.0
2016-06-20 09:30:00,52.81,52.97,52.57,52.97,23854.0,52.81,52.97,52.57,52.97,23854.0
2016-06-20 09:35:00,52.9,53.02,52.89,52.94,17266.0,52.9,53.02,52.89,52.94,17266.0
2016-06-20 09:40:00,52.9,53.12,52.9,53.1,7626.0,52.9,53.12,52.9,53.1,7626.0
2016-06-20 09:45:00,53.08,53.11,52.96,53.11,7325.0,53.08,53.11,52.96,53.11,7325.0
2016-06-20 09:50:00,53.11,53.13,53.04,53.12,4259.0,53.11,53.13,53.04,53.12,4259.0
2016-06-20 09:55:00,53.11,53.14,53.06,53.11,7549.0,53.11,53.14,53.06,53.11,7549.0
2016-06-20 10:00:00,53.13,53.23,53.11,53.23,16331.0,53.13,53.23,53.11,53.23,16331.0
2016-06-20 10:05:00,53.22,53.22,53.15,53.17,3259.0,53.22,53.22,53.15,53.17,3259.0
2016-06-20 10:10:00,53.15,53.2,53.15,53.18,2230.0,53.15,53.2,53.15,53.18,2230.0
2016-06-20 10:15:00,53.17,53.19,53.14,53.17,3743.0,53.17,53.19,53.14,53.17,3743.0
2016-06-20 10:20:00,53.17,53.24,53.17,53.2,7768.0,53.17,53.24,53.17,53.2,7768.0
2016-06-20 10:25:00,53.19,53.23,53.16,53.21,6100.0,53.19,53.23,53.16,53.21,6100.0
2016-06-20 10:30:00,53.21,53.23,53.19,53.21,4222.0,53.21,53.23,53.19,53.21,4222.0
2016-06-20 10:35:00,53.22,53.22,53.14,53.21,6300.0,53.22,53.22,53.14,53.21,6300.0
2016-06-20 10:40:00,53.21,53.24,53.17,53.21,6900.0,53.21,53.24,53.17,53.21,6900.0
2016-06-20 10:45:00,53.19,53.23,53.17,53.21,3182.0,53.19,53.23,53.17,53.21,3182.0
2016-06-20 10:50:00,53.19,53.23,53.16,53.19,3244.0,53.19,53.23,53.16,53.19,3244.0
2016-06-20 10:55:00,53.19,53.21,53.17,53.21,3500.0,53.19,53.21,53.17,53.21,3500.0
2016-06-20 11:00:00,53.21,53.21,53.18,53.2,3247.0,53.21,53.21,53.18,53.2,3247.0
2016-06-20 11:05:00,53.21,53.28,53.21,53.26,12683.0,53.21,53.28,53.21,53.26,12683.0
2016-06-20 11:10:00,53.26,53.29,53.25,53.26,10601.0,53.26,53.29,53.25,53.26,10601.0
2016-06-20 11:15:00,53.27,53.32,53.26,53.32,6985.0,53.27,53.32,53.26,53.32,6985.0
2016-06-20 11:20:00,53.31,53.33,53.28,53.29,9333.0,53.31,53.33,53.28,53.29,9333.0
2016-06-20 11:25:00,53.29,53.34,53.28,53.3,13475.0,53.29,53.34,53.28,53.3,13475.0
2016-06-20 11:30:00,53.29,53.33,53.27,53.33,9825.0,53.29,53.33,53.27,53.33,9825.0
2016-06-20 11:35:00,53.33,53.37,53.32,53.34,18789.0,53.33,53.37,53.32,53.34,18789.0
2016-06-20 11:40:00,53.33,53.35,53.3,53.32,6160.0,53.33,53.35,53.3,53.32,6160.0
2016-06-20 11:45:00,53.31,53.34,53.31,53.31,43331.0,53.31,53.34,53.31,53.31,43331.0
2016-06-20 11:50:00,53.32,53.35,53.31,53.34,28733.0,53.32,53.35,53.31,53.34,28733.0
2016-06-20 11:55:00,53.35,53.38,53.31,53.38,9329.0,53.35,53.38,53.31,53.38,9329.0
2016-06-20 12:00:00,53.38,53.4,53.36,53.4,10711.0,53.38,53.4,53.36,53.4,10711.0
2016-06-20 12:05:00,53.4,53.44,53.38,53.39,16246.0,53.4,53.44,53.38,53.39,16246.0
2016-06-20 12:10:00,53.41,53.43,53.41,53.42,7426.0,53.41,53.43,53.41,53.42,7426.0
2016-06-20 12:15:00,53.43,53.43,53.37,53.39,22177.0,53.43,53.43,53.37,53.39,22177.0
2016-06-20 12:20:00,53.37,53.45,53.36,53.45,22968.0,53.37,53.45,53.36,53.45,22968.0
2016-06-20 12:25:00,53.44,53.45,53.42,53.45,23602.0,53.44,53.45,53.42,53.45,23602.0
2016-06-20 12:30:00,53.45,53.48,53.45,53.48,19160.0,53.45,53.48,53.45,53.48,19160.0
2016-06-20 12:35:00,53.48,53.48,53.42,53.43,5188.0,53.48,53.48,53.42,53.43,5188.0
2016-06-20 12:40:00,53.43,53.45,53.42,53.43,5325.0,53.43,53.45,53.42,53.43,5325.0
2016-06-20 12:45:00,53.42,53.46,53.4,53.45,8868.0,53.42,53.46,53.4,53.45,8868.0
2016-06-20 12:50:00,53.45,53.47,53.44,53.46,4924.0,53.45,53.47,53.44,53.46,4924.0
2016-06-20 12:55:00,53.47,53.47,53.44,53.44,2300.0,53.47,53.47,53.44,53.44,2300.0
2016-06-20 13:00:00,53.44,53.46,53.41,53.46,7965.0,53.44,53.46,53.41,53.46,7965.0
2016-06-20 13:05:00,53.46,53.47,53.35,53.38,68738.0,53.46,53.47,53.35,53.38,68738.0
2016-06-20 13:10:00,53.38,53.38,53.25,53.25,10141.0,53.38,53.38,53.25,53.25,10141.0
2016-06-20 13:15:00,53.26,53.29,53.22,53.22,7505.0,53.26,53.29,53.22,53.22,7505.0
2016-06-20 13:20:00,53.22,53.25,53.18,53.25,4164.0,53.22,53.25,53.18,53.25,4164.0
2016-06-20 13:25:00,53.26,53.26,53.16,53.18,15679.0,53.26,53.26,53.16,53.18,15679.0
2016-06-20 13:30:00,53.18,53.23,53.16,53.23,5618.0,53.18,53.23,53.16,53.23,5618.0
2016-06-20 13:35:00,53.23,53.25,53.21,53.24,3706.0,53.23,53.25,53.21,53.24,3706.0
2016-06-20 13:40:00,53.24,53.29,53.24,53.27,5573.0,53.24,53.29,53.24,53.27,5573.0
2016-06-20 13:45:00,53.28,53.3,53.26,53.3,5784.0,53.28,53.3,53.26,53.3,5784.0
2016-06-20 13:50:00,53.3,53.32,53.3,53.32,4314.0,53.3,53.32,53.3,53.32,4314.0
2016-06-20 13:55:00,53.32,53.35,53.31,53.34,6000.0,53.32,53.35,53.31,53.34,6000.0
2016-06-20 14:00:00,53.34,53.35,53.3,53.32,3600.0,53.34,53.35,53.3,53.32,3600.0
2016-06-20 14:05:00,53.32,53.32,53.24,53.27,9846.0,53.32,53.32,53.24,53.27,9846.0
2016-06-20 14:10:00,53.27,53.28,53.21,53.21,11083.0,53.27,53.28,53.21,53.21,11083.0
2016-06-20 14:15:00,53.21,53.23,53.2,53.2,7004.0,53.21,53.23,53.2,53.2,7004.0
2016-06-20 14:20:00,53.2,53.26,53.19,53.25,6636.0,53.2,53.26,53.19,53.25,6636.0
2016-06-20 14:25:00,53.26,53.27,53.18,53.24,7910.0,53.26,53.27,53.18,53.24,7910.0
2016-06-20 14:30:00,53.23,53.27,53.23,53.26,12684.0,53.23,53.27,53.23,53.26,12684.0
2016-06-20 14:35:00,53.27,53.29,53.25,53.26,10934.0,53.27,53.29,53.25,53.26,10934.0
2016-06-20 14:40:00,53.27,53.29,53.26,53.28,11008.0,53.27,53.29,53.26,53.28,11008.0
2016-06-20 14:45:00,53.28,53.32,53.27,53.31,7347.0,53.28,53.32,53.27,53.31,7347.0
2016-06-20 14:50:00,53.33,53.34,53.29,53.34,6675.0,53.33,53.34,53.29,53.34,6675.0
2016-06-20 14:55:00,53.34,53.37,53.33,53.36,4098.0,53.34,53.37,53.33,53.36,4098.0
2016-06-20 15:00:00,53.37,53.4,53.36,53.4,14026.0,53.37,53.4,53.36,53.4,14026.0
2016-06-20 15:05:00,53.4,53.4,53.37,53.38,12548.0,53.4,53.4,53.37,53.38,12548.0
2016-06-20 15:10:00,53.37,53.38,53.32,53.32,25608.0,53.37,53.38,53.32,53.32,25608.0
2016-06-20 15:15:00,53.32,53.32,53.25,53.26,7791.0,53.32,53.32,53.25,53.26,7791.0
2016-06-20 15:20:00,53.26,53.28,53.23,53.26,14011.0,53.26,53.28,53.23,53.26,14011.0
2016-06-20 15:25:00,53.26,53.26,53.17,53.19,27542.0,53.26,53.26,53.17,53.19,27542.0
2016-06-20 15:30:00,53.18,53.2,53.17,53.18,26859.0,53.18,53.2,53.17,53.18,26859.0
2016-06-20 15:35:00,53.17,53.2,53.16,53.18,47832.0,53.17,53.2,53.16,53.18,47832.0
2016-06-20 15:40:00,53.19,53.19,53.15,53.15,14667.0,53.19,53.19,53.15,53.15,14667.0
2016-06-20 15:45:00,53.15,53.15,53.05,53.06,11778.0,53.15,53.15,53.05,53.06,11778.0
2016-06-20 15:50:00,53.05,53.09,53.05,53.09,20883.0,53.05,53.09,53.05,53.09,20883.0
2016-06-20 15:55:00,53.08,53.15,53.08,53.12,49103.0,53.08,53.15,53.08,53.12,49103.0
2016-06-21 09:30:00,53.16,53.28,52.76,53.28,23820.0,53.16,53.28,52.76,53.28,23820.0
2016-06-21 09:35:00,53.29,53.44,53.28,53.35,3437.0,53.29,53.44,53.28,53.35,3437.0
2016-06-21 09:40:00,53.41,53.41,53.26,53.27,500.0,53.41,53.41,53.26,53.27,500.0
2016-06-21 09:45:00,53.31,53.31,53.18,53.24,5000.0,53.31,53.31,53.18,53.24,5000.0
2016-06-21 09:50:00,53.24,53.26,53.21,53.23,2500.0,53.24,53.26,53.21,53.23,2500.0
2016-06-21 09:55:00,53.24,53.29,53.24,53.28,2000.0,53.24,53.29,53.24,53.28,2000.0
2016-06-21 10:00:00,53.29,53.3,53.22,53.28,3921.0,53.29,53.3,53.22,53.28,3921.0
2016-06-21 10:05:00,53.28,53.33,53.25,53.29,5200.0,53.28,53.33,53.25,53.29,5200.0
2016-06-21 10:10:00,53.3,53.43,53.3,53.42,3960.0,53.3,53.43,53.3,53.42,3960.0
2016-06-21 10:15:00,53.4,53.4,53.27,53.3,2500.0,53.4,53.4,53.27,53.3,2500.0
2016-06-21 10:20:00,53.3,53.3,53.14,53.16,2890.0,53.3,53.3,53.14,53.16,2890.0
2016-06-21 10:25:00,53.17,53.24,53.17,53.19,2900.0,53.17,53.24,53.17,53.19,2900.0
2016-06-21 10:30:00,53.18,53.19,53.13,53.15,3000.0,53.18,53.19,53.13,53.15,3000.0
2016-06-21 10:35:00,53.13,53.13,53.06,53.06,2255.0,53.13,53.13,53.06,53.06,2255.0
2016-06-21 10:40:00,53.08,53.15,53.08,53.14,2900.0,53.08,53.15,53.08,53.14,2900.0
2016-06-21 10:45:00,53.16,53.16,53.12,53.14,2400.0,53.16,53.16,53.12,53.14,2400.0
2016-06-21 10:50:00,53.13,53.2,53.12,53.17,4463.0,53.13,53.2,53.12,53.17,4463.0
2016-06-21 10:55:00,53.14,53.15,53.1,53.12,2336.0,53.14,53.15,53.1,53.12,2336.0
2016-06-21 11:00:00,53.12,53.21,53.09,53.18,4038.0,53.12,53.21,53.09,53.18,4038.0
2016-06-21 11:05:00,53.2,53.25,53.2,53.23,3117.0,53.2,53.25,53.2,53.23,3117.0
2016-06-21 11:10:00,53.21,53.26,53.19,53.26,2200.0,53.21,53.26,53.19,53.26,2200.0
2016-06-21 11:15:00,53.27,53.3,53.25,53.28,3600.0,53.27,53.3,53.25,53.28,3600.0
2016-06-21 11:20:00,53.29,53.31,53.2,53.21,2600.0,53.29,53.31,53.2,53.21,2600.0
2016-06-21 11:25:00,53.2,53.24,53.16,53.16,13475.0,53.2,53.24,53.16,53.16,13475.0
2016-06-21 11:30:00,53.14,53.16,53.06,53.09,5800.0,53.14,53.16,53.06,53.09,5800.0
2016-06-21 11:35:00,53.09,53.1,53.06,53.1,2900.0,53.09,53.1,53.06,53.1,2900.0
2016-06-21 11:40:00,53.11,53.13,53.09,53.11,3311.0,53.11,53.13,53.09,53.11,3311.0
2016-06-21 11:45:00,53.11,53.14,53.09,53.14,5499.0,53.11,53.14,53.09,53.14,5499.0
2016-06-21 11:50:00,53.14,53.17,53.13,53.13,3300.0,53.14,53.17,53.13,53.13,3300.0
2016-06-21 11:55:00,53.15,53.16,53.11,53.13,17250.0,53.15,53.16,53.11,53.13,17250.0
2016-06-21 12:00:00,53.13,53.16,53.11,53.16,2200.0,53.13,53.16,53.11,53.16,2200.0
2016-06-21 12:05:00,53.14,53.17,53.1,53.15,2713.0,53.14,53.17,53.1,53.15,2713.0
2016-06-21 12:10:00,53.15,53.16,53.13,53.15,2850.0,53.15,53.16,53.13,53.15,2850.0
2016-06-21 12:15:00,53.16,53.21,53.16,53.17,6993.0,53.16,53.21,53.16,53.17,6993.0
2016-06-21 12:20:00,53.17,53.19,53.15,53.17,5526.0,53.17,53.19,53.15,53.17,5526.0
2016-06-21 12:25:00,53.18,53.18,53.14,53.15,5964.0,53.18,53.18,53.14,53.15,5964.0
2016-06-21 12:30:00,53.16,53.18,53.1,53.1,2600.0,53.16,53.18,53.1,53.1,2600.0
2016-06-21 12:35:00,53.1,53.12,53.1,53.11,3165.0,53.1,53.12,53.1,53.11,3165.0
2016-06-21 12:40:00,53.12,53.18,53.1,53.17,9300.0,53.12,53.18,53.1,53.17,9300.0
2016-06-21 12:45:00,53.16,53.18,53.1,53.14,6720.0,53.16,53.18,53.1,53.14,6720.0
2016-06-21 12:50:00,53.14,53.15,53.06,53.07,9875.0,53.14,53.15,53.06,53.07,9875.0
2016-06-21 12:55:00,53.06,53.11,53.05,53.07,8543.0,53.06,53.11,53.05,53.07,8543.0
2016-06-21 13:00:00,53.07,53.09,53.06,53.07,2518.0,53.07,53.09,53.06,53.07,2518.0
2016-06-21 13:05:00,53.06,53.1,53.06,53.09,7240.0,53.06,53.1,53.06,53.09,7240.0
2016-06-21 13:10:00,53.08,53.1,53.05,53.06,7700.0,53.08,53.1,53.05,53.06,7700.0
2016-06-21 13:15:00,53.08,53.1,53.06,53.09,2600.0,53.08,53.1,53.06,53.09,2600.0
2016-06-21 13:20:00,53.07,53.08,53.01,53.01,4687.0,53.07,53.08,53.01,53.01,4687.0
2016-06-21 13:25:00,53.0,53.02,52.98,52.99,12056.0,53.0,53.02,52.98,52.99,12056.0
2016-06-21 13:30:00,53.01,53.01,52.98,52.98,9820.0,53.01,53.01,52.98,52.98,9820.0
2016-06-21 13:35:00,52.98,52.99,52.91,52.95,8274.0,52.98,52.99,52.91,52.95,8274.0
2016-06-21 13:40:00,52.99,53.0,52.98,52.98,2100.0,52.99,53.0,52.98,52.98,2100.0
2016-06-21 13:45:00,53.0,53.01,52.94,52.97,5300.0,53.0,53.01,52.94,52.97,5300.0
2016-06-21 13:50:00,52.97,53.0,52.97,52.99,4000.0,52.97,53.0,52.97,52.99,4000.0
2016-06-21 13:55:00,52.99,53.01,52.98,52.99,7100.0,52.99,53.01,52.98,52.99,7100.0
2016-06-21 14:00:00,52.99,53.01,52.97,53.0,11391.0,52.99,53.01,52.97,53.0,11391.0
2016-06-21 14:05:00,53.0,53.05,52.99,53.05,4159.0,53.0,53.05,52.99,53.05,4159.0
2016-06-21 14:10:00,53.06,53.13,53.06,53.13,3700.0,53.06,53.13,53.06,53.13,3700.0
2016-06-21 14:15:00,53.12,53.13,53.11,53.12,4729.0,53.12,53.13,53.11,53.12,4729.0
2016-06-21 14:20:00,53.12,53.16,53.09,53.1,22941.0,53.12,53.16,53.09,53.1,22941.0
2016-06-21 14:25:00,53.11,53.12,53.09,53.09,2634.0,53.11,53.12,53.09,53.09,2634.0
2016-06-21 14:30:00,53.1,53.14,53.09,53.13,5452.0,53.1,53.14,53.09,53.13,5452.0
2016-06-21 14:35:00,53.13,53.21,53.13,53.17,5986.0,53.13,53.21,53.13,53.17,5986.0
2016-06-21 14:40:00,53.17,53.18,53.1,53.11,7456.0,53.17,53.18,53.1,53.11,7456.0
2016-06-21 14:45:00,53.11,53.16,53.1,53.14,5559.0,53.11,53.16,53.1,53.14,5559.0
2016-06-21 14:50:00,53.13,53.14,53.1,53.1,4254.0,53.13,53.14,53.1,53.1,4254.0
2016-06-21 14:55:00,53.1,53.11,53.09,53.1,3697.0,53.1,53.11,53.09,53.1,3697.0
2016-06-21 15:00:00,53.08,53.09,53.04,53.04,4200.0,53.08,53.09,53.04,53.04,4200.0
2016-06-21 15:05:00,53.04,53.06,53.02,53.05,4768.0,53.04,53.06,53.02,53.05,4768.0
2016-06-21 15:10:00,53.05,53.1,53.05,53.08,13500.0,53.05,53.1,53.05,53.08,13500.0
2016-06-21 15:15:00,53.09,53.12,53.08,53.11,10339.0,53.09,53.12,53.08,53.11,10339.0
2016-06-21 15:20:00,53.11,53.13,53.09,53.11,8628.0,53.11,53.13,53.09,53.11,8628.0
2016-06-21 15:25:00,53.12,53.16,53.12,53.14,9925.0,53.12,53.16,53.12,53.14,9925.0
2016-06-21 15:30:00,53.14,53.15,53.1,53.11,11600.0,53.14,53.15,53.1,53.11,11600.0
2016-06-21 15:35:00,53.1,53.15,53.07,53.08,31574.0,53.1,53.15,53.07,53.08,31574.0
2016-06-21 15:40:00,53.08,53.09,53.04,53.05,10626.0,53.08,53.09,53.04,53.05,10626.0
2016-06-21 15:45:00,53.05,53.1,53.04,53.1,20282.0,53.05,53.1,53.04,53.1,20282.0
2016-06-21 15:50:00,53.1,53.12,53.07,53.1,30054.0,53.1,53.12,53.07,53.1,30054.0
2016-06-21 15:55:00,53.1,53.1,53.04,53.09,86999.0,53.1,53.1,53.04,53.09,86999.0
2016-06-22 09:30:00,53.24,53.4,53.21,53.33,21175.0,53.24,53.4,53.21,53.33,21175.0
2016-06-22 09:35:00,53.29,53.29,53.21,53.28,4800.0,53.29,53.29,53.21,53.28,4800.0
2016-06-22 09:40:00,53.29,53.34,53.23,53.33,10230.0,53.29,53.34,53.23,53.33,10230.0
2016-06-22 09:45:00,53.33,53.35,53.29,53.3,3803.0,53.33,53.35,53.29,53.3,3803.0
2016-06-22 09:50:00,53.36,53.39,53.35,53.35,3254.0,53.36,53.39,53.35,53.35,3254.0
2016-06-22 09:55:00,53.35,53.36,53.31,53.31,4116.0,53.35,53.36,53.31,53.31,4116.0
2016-06-22 10:00:00,53.32,53.35,53.3,53.3,5691.0,53.32,53.35,53.3,53.3,5691.0
2016-06-22 10:05:00,53.3,53.35,53.29,53.35,5200.0,53.3,53.35,53.29,53.35,5200.0
2016-06-22 10:10:00,53.34,53.43,53.33,53.41,4836.0,53.34,53.43,53.33,53.41,4836.0
2016-06-22 10:15:00,53.41,53.44,53.4,53.42,3940.0,53.41,53.44,53.4,53.42,3940.0
2016-06-22 10:20:00,53.41,53.41,53.36,53.38,4697.0,53.41,53.41,53.36,53.38,4697.0
2016-06-22 10:25:00,53.37,53.39,53.35,53.39,2510.0,53.37,53.39,53.35,53.39,2510.0
2016-06-22 10:30:00,53.36,53.43,53.36,53.43,8969.0,53.36,53.43,53.36,53.43,8969.0
2016-06-22 10:35:00,53.44,53.45,53.41,53.42,3918.0,53.44,53.45,53.41,53.42,3918.0
2016-06-22 10:40:00,53.43,53.47,53.42,53.47,4320.0,53.43,53.47,53.42,53.47,4320.0
2016-06-22 10:45:00,53.46,53.5,53.46,53.49,9396.0,53.46,53.5,53.46,53.49,9396.0
2016-06-22 10:50:00,53.49,53.5,53.46,53.47,5239.0,53.49,53.5,53.46,53.47,5239.0
2016-06-22 10:55:00,53.47,53.53,53.46,53.47,20538.0,53.47,53.53,53.46,53.47,20538.0
2016-06-22 11:00:00,53.47,53.5,53.47,53.47,4593.0,53.47,53.5,53.47,53.47,4593.0
2016-06-22 11:05:00,53.47,53.47,53.43,53.44,8334.0,53.47,53.47,53.43,53.44,8334.0
2016-06-22 11:10:00,53.44,53.47,53.43,53.45,5220.0,53.44,53.47,53.43,53.45,5220.0
2016-06-22 11:15:00,53.45,53.54,53.45,53.54,6562.0,53.45,53.54,53.45,53.54,6562.0
2016-06-22 11:20:00,53.53,53.56,53.49,53.49,3355.0,53.53,53.56,53.49,53.49,3355.0
2016-06-22 11:25:00,53.5,53.54,53.49,53.52,2409.0,53.5,53.54,53.49,53.52,2409.0
2016-06-22 11:30:00,53.51,53.51,53.36,53.36,8242.0,53.51,53.51,53.36,53.36,8242.0
2016-06-22 11:35:00,53.37,53.45,53.37,53.45,3768.0,53.37,53.45,53.37,53.45,3768.0
2016-06-22 11:40:00,53.46,53.47,53.43,53.46,2348.0,53.46,53.47,53.43,53.46,2348.0
2016-06-22 11:45:00,53.46,53.48,53.42,53.44,4100.0,53.46,53.48,53.42,53.44,4100.0
2016-06-22 11:50:00,53.43,53.43,53.4,53.43,8887.0,53.43,53.43,53.4,53.43,8887.0
2016-06-22 11:55:00,53.43,53.45,53.41,53.42,2800.0,53.43,53.45,53.41,53.42,2800.0
2016-06-22 12:00:00,53.42,53.43,53.4,53.42,2400.0,53.42,53.43,53.4,53.42,2400.0
2016-06-22 12:05:00,53.4,53.43,53.39,53.42,5812.0,53.4,53.43,53.39,53.42,5812.0
2016-06-22 12:10:00,53.45,53.49,53.45,53.46,2940.0,53.45,53.49,53.45,53.46,2940.0
2016-06-22 12:15:00,53.47,53.49,53.43,53.45,2860.0,53.47,53.49,53.43,53.45,2860.0
2016-06-22 12:20:00,53.44,53.45,53.34,53.34,4773.0,53.44,53.45,53.34,53.34,4773.0
2016-06-22 12:25:00,53.3,53.34,53.29,53.32,12162.0,53.3,53.34,53.29,53.32,12162.0
2016-06-22 12:30:00,53.31,53.35,53.3,53.35,2600.0,53.31,53.35,53.3,53.35,2600.0
2016-06-22 12:35:00,53.35,53.37,53.33,53.37,8505.0,53.35,53.37,53.33,53.37,8505.0
2016-06-22 12:40:00,53.36,53.38,53.35,53.36,3052.0,53.36,53.38,53.35,53.36,3052.0
2016-06-22 12:45:00,53.36,53.38,53.3,53.32,13370.0,53.36,53.38,53.3,53.32,13370.0
2016-06-22 12:50:00,53.32,53.34,53.31,53.32,3556.0,53.32,53.34,53.31,53.32,3556.0
2016-06-22 12:55:00,53.33,53.35,53.29,53.34,5900.0,53.33,53.35,53.29,53.34,5900.0
2016-06-22 13:00:00,53.33,53.33,53.29,53.3,4175.0,53.33,53.33,53.29,53.3,4175.0
2016-06-22 13:05:00,53.3,53.3,53.25,53.26,2659.0,53.3,53.3,53.25,53.26,2659.0
2016-06-22 13:10:00,53.24,53.27,53.22,53.27,3402.0,53.24,53.27,53.22,53.27,3402.0
2016-06-22 13:15:00,53.27,53.28,53.24,53.27,2579.0,53.27,53.28,53.24,53.27,2579.0
2016-06-22 13:20:00,53.27,53.29,53.24,53.24,2201.0,53.27,53.29,53.24,53.24,2201.0
2016-06-22 13:25:00,53.25,53.28,53.23,53.26,2700.0,53.25,53.28,53.23,53.26,2700.0
2016-06-22 13:30:00,53.26,53.28,53.24,53.27,3799.0,53.26,53.28,53.24,53.27,3799.0
2016-06-22 13:35:00,53.26,53.28,53.23,53.28,4844.0,53.26,53.28,53.23,53.28,4844.0
2016-06-22 13:40:00,53.29,53.31,53.25,53.3,2765.0,53.29,53.31,53.25,53.3,2765.0
2016-06-22 13:45:00,53.3,53.32,53.28,53.29,3112.0,53.3,53.32,53.28,53.29,3112.0
2016-06-22 13:50:00,53.3,53.35,53.3,53.35,1783.0,53.3,53.35,53.3,53.35,1783.0
2016-06-22 13:55:00,53.34,53.35,53.3,53.32,7918.0,53.34,53.35,53.3,53.32,7918.0
2016-06-22 14:00:00,53.31,53.34,53.28,53.34,2500.0,53.31,53.34,53.28,53.34,2500.0
2016-06-22 14:05:00,53.34,53.34,53.26,53.27,7304.0,53.34,53.34,53.26,53.27,7304.0
2016-06-22 14:10:00,53.28,53.31,53.28,53.31,2395.0,53.28,53.31,53.28,53.31,2395.0
2016-06-22 14:15:00,53.33,53.35,53.29,53.3,6257.0,53.33,53.35,53.29,53.3,6257.0
2016-06-22 14:20:00,53.3,53.32,53.26,53.32,4869.0,53.3,53.32,53.26,53.32,4869.0
2016-06-22 14:25:00,53.33,53.34,53.29,53.29,5500.0,53.33,53.34,53.29,53.29,5500.0
2016-06-22 14:30:00,53.31,53.33,53.28,53.3,3704.0,53.31,53.33,53.28,53.3,3704.0
2016-06-22 14:35:00,53.3,53.3,53.28,53.28,2929.0,53.3,53.3,53.28,53.28,2929.0
2016-06-22 14:40:00,53.3,53.32,53.26,53.28,4254.0,53.3,53.32,53.26,53.28,4254.0
2016-06-22 14:45:00,53.29,53.29,53.23,53.26,5100.0,53.29,53.29,53.23,53.26,5100.0
2016-06-22 14:50:00,53.27,53.29,53.25,53.26,8420.0,53.27,53.29,53.25,53.26,8420.0
2016-06-22 14:55:00,53.29,53.29,53.26,53.28,2776.0,53.29,53.29,53.26,53.28,2776.0
2016-06-22 15:00:00,53.28,53.3,53.23,53.24,26918.0,53.28,53.3,53.23,53.24,26918.0
2016-06-22 15:05:00,53.24,53.25,53.18,53.19,8232.0,53.24,53.25,53.18,53.19,8232.0
2016-06-22 15:10:00,53.18,53.21,53.18,53.19,3800.0,53.18,53.21,53.18,53.19,3800.0
2016-06-22 15:15:00,53.19,53.23,53.18,53.19,4411.0,53.19,53.23,53.18,53.19,4411.0
2016-06-22 15:20:00,53.18,53.18,53.13,53.15,6810.0,53.18,53.18,53.13,53.15,6810.0
2016-06-22 15:25:00,53.15,53.17,53.15,53.16,6394.0,53.15,53.17,53.15,53.16,6394.0
2016-06-22 15:30:00,53.16,53.19,53.16,53.19,11042.0,53.16,53.19,53.16,53.19,11042.0
2016-06-22 15:35:00,53.19,53.19,53.15,53.19,12553.0,53.19,53.19,53.15,53.19,12553.0
2016-06-22 15:40:00,53.2,53.2,53.15,53.16,7408.0,53.2,53.2,53.15,53.16,7408.0
2016-06-22 15:45:00,53.16,53.18,53.14,53.17,21614.0,53.16,53.18,53.14,53.17,21614.0
2016-06-22 15:50:00,53.18,53.19,53.11,53.14,13670.0,53.18,53.19,53.11,53.14,13670.0
2016-06-22 15:55:00,53.14,53.16,53.09,53.13,26188.0,53.14,53.16,53.09,53.13,26188.0
2016-06-23 09:30:00,53.43,53.43,53.26,53.42,14229.0,53.43,53.43,53.26,53.42,14229.0
2016-06-23 09:35:00,53.42,53.51,53.42,53.49,4916.0,53.42,53.51,53.42,53.49,4916.0
2016-06-23 09:40:00,53.48,53.51,53.47,53.51,1000.0,53.48,53.51,53.47,53.51,1000.0
2016-06-23 09:45:00,53.53,53.56,53.48,53.54,2900.0,53.53,53.56,53.48,53.54,2900.0
2016-06-23 09:50:00,53.55,53.56,53.5,53.52,2597.0,53.55,53.56,53.5,53.52,2597.0
2016-06-23 09:55:00,53.56,53.61,53.55,53.58,3493.0,53.56,53.61,53.55,53.58,3493.0
2016-06-23 10:00:00,53.59,53.63,53.55,53.62,5564.0,53.59,53.63,53.55,53.62,5564.0
2016-06-23 10:05:00,53.6,53.61,53.55,53.57,3890.0,53.6,53.61,53.55,53.57,3890.0
2016-06-23 10:10:00,53.57,53.57,53.53,53.53,2896.0,53.57,53.57,53.53,53.53,2896.0
2016-06-23 10:15:00,53.54,53.57,53.51,53.52,5880.0,53.54,53.57,53.51,53.52,5880.0
2016-06-23 10:20:00,53.54,53.56,53.51,53.52,1802.0,53.54,53.56,53.51,53.52,1802.0
2016-06-23 10:25:00,53.53,53.58,53.53,53.54,4300.0,53.53,53.58,53.53,53.54,4300.0
2016-06-23 10:30:00,53.49,53.49,53.41,53.44,2514.0,53.49,53.49,53.41,53.44,2514.0
2016-06-23 10:35:00,53.44,53.47,53.43,53.46,1678.0,53.44,53.47,53.43,53.46,1678.0
2016-06-23 10:40:00,53.46,53.48,53.44,53.47,1400.0,53.46,53.48,53.44,53.47,1400.0
2016-06-23 10:45:00,53.47,53.49,53.44,53.49,2500.0,53.47,53.49,53.44,53.49,2500.0
2016-06-23 10:50:00,53.51,53.55,53.51,53.54,2400.0,53.51,53.55,53.51,53.54,2400.0
2016-06-23 10:55:00,53.55,53.59,53.55,53.57,4700.0,53.55,53.59,53.55,53.57,4700.0
2016-06-23 11:00:00,53.58,53.62,53.57,53.59,3101.0,53.58,53.62,53.57,53.59,3101.0
2016-06-23 11:05:00,53.58,53.61,53.58,53.58,1854.0,53.58,53.61,53.58,53.58,1854.0
2016-06-23 11:10:00,53.6,53.6,53.57,53.6,9533.0,53.6,53.6,53.57,53.6,9533.0
2016-06-23 11:15:00,53.6,53.65,53.6,53.63,2800.0,53.6,53.65,53.6,53.63,2800.0
2016-06-23 11:20:00,53.63,53.63,53.6,53.62,1358.0,53.63,53.63,53.6,53.62,1358.0
2016-06-23 11:25:00,53.64,53.66,53.61,53.66,2936.0,53.64,53.66,53.61,53.66,2936.0
2016-06-23 11:30:00,53.67,53.68,53.64,53.67,6607.0,53.67,53.68,53.64,53.67,6607.0
2016-06-23 11:35:00,53.69,53.69,53.66,53.67,2223.0,53.69,53.69,53.66,53.67,2223.0
2016-06-23 11:40:00,53.68,53.68,53.62,53.63,2700.0,53.68,53.68,53.62,53.63,2700.0
2016-06-23 11:45:00,53.63,53.65,53.61,53.65,2354.0,53.63,53.65,53.61,53.65,2354.0
2016-06-23 11:50:00,53.66,53.7,53.66,53.67,4423.0,53.66,53.7,53.66,53.67,4423.0
2016-06-23 11:55:00,53.68,53.7,53.67,53.68,3574.0,53.68,53.7,53.67,53.68,3574.0
2016-06-23 12:00:00,53.69,53.7,53.65,53.66,1754.0,53.69,53.7,53.65,53.66,1754.0
2016-06-23 12:05:00,53.66,53.68,53.66,53.66,1407.0,53.66,53.68,53.66,53.66,1407.0
2016-06-23 12:10:00,53.66,53.7,53.63,53.67,7035.0,53.66,53.7,53.63,53.67,7035.0
2016-06-23 12:15:00,53.67,53.67,53.64,53.65,16316.0,53.67,53.67,53.64,53.65,16316.0
2016-06-23 12:20:00,53.65,53.65,53.63,53.65,1400.0,53.65,53.65,53.63,53.65,1400.0
2016-06-23 12:25:00,53.65,53.68,53.63,53.63,28576.0,53.65,53.68,53.63,53.63,28576.0
2016-06-23 12:30:00,53.62,53.65,53.6,53.63,9333.0,53.62,53.65,53.6,53.63,9333.0
2016-06-23 12:35:00,53.61,53.64,53.61,53.62,2793.0,53.61,53.64,53.61,53.62,2793.0
2016-06-23 12:40:00,53.62,53.62,53.59,53.59,1375.0,53.62,53.62,53.59,53.59,1375.0
2016-06-23 12:45:00,53.59,53.59,53.56,53.59,3693.0,53.59,53.59,53.56,53.59,3693.0
2016-06-23 12:50:00,53.55,53.57,53.54,53.55,700.0,53.55,53.57,53.54,53.55,700.0
2016-06-23 12:55:00,53.55,53.56,53.54,53.55,2200.0,53.55,53.56,53.54,53.55,2200.0
2016-06-23 13:00:00,53.55,53.55,53.53,53.54,1800.0,53.55,53.55,53.53,53.54,1800.0
2016-06-23 13:05:00,53.53,53.53,53.51,53.53,1400.0,53.53,53.53,53.51,53.53,1400.0
2016-06-23 13:10:00,53.54,53.54,53.52,53.53,1600.0,53.54,53.54,53.52,53.53,1600.0
2016-06-23 13:15:00,53.54,53.56,53.5,53.56,6100.0,53.54,53.56,53.5,53.56,6100.0
2016-06-23 13:20:00,53.57,53.59,53.56,53.57,4815.0,53.57,53.59,53.56,53.57,4815.0
2016-06-23 13:25:00,53.54,53.56,53.54,53.56,2923.0,53.54,53.56,53.54,53.56,2923.0
2016-06-23 13:30:00,53.57,53.57,53.53,53.54,3987.0,53.57,53.57,53.53,53.54,3987.0
2016-06-23 13:35:00,53.53,53.53,53.51,53.51,1914.0,53.53,53.53,53.51,53.51,1914.0
2016-06-23 13:40:00,53.52,53.52,53.47,53.5,4400.0,53.52,53.52,53.47,53.5,4400.0
2016-06-23 13:45:00,53.5,53.53,53.49,53.53,8881.0,53.5,53.53,53.49,53.53,8881.0
2016-06-23 13:50:00,53.52,53.58,53.5,53.58,2277.0,53.52,53.58,53.5,53.58,2277.0
2016-06-23 13:55:00,53.59,53.61,53.57,53.6,19080.0,53.59,53.61,53.57,53.6,19080.0
2016-06-23 14:00:00,53.61,53.63,53.56,53.56,4857.0,53.61,53.63,53.56,53.56,4857.0
2016-06-23 14:05:00,53.58,53.6,53.56,53.58,27637.0,53.58,53.6,53.56,53.58,27637.0
2016-06-23 14:10:00,53.59,53.64,53.59,53.63,2010.0,53.59,53.64,53.59,53.63,2010.0
2016-06-23 14:15:00,53.63,53.64,53.62,53.62,3633.0,53.63,53.64,53.62,53.62,3633.0
2016-06-23 14:20:00,53.62,53.64,53.57,53.59,18504.0,53.62,53.64,53.57,53.59,18504.0
2016-06-23 14:25:00,53.58,53.59,53.52,53.53,37552.0,53.58,53.59,53.52,53.53,37552.0
2016-06-23 14:30:00,53.52,53.63,53.52,53.6,25785.0,53.52,53.63,53.52,53.6,25785.0
2016-06-23 14:35:00,53.62,53.64,53.6,53.64,13425.0,53.62,53.64,53.6,53.64,13425.0
2016-06-23 14:40:00,53.64,53.66,53.63,53.66,7607.0,53.64,53.66,53.63,53.66,7607.0
2016-06-23 14:45:00,53.65,53.7,53.64,53.69,3955.0,53.65,53.7,53.64,53.69,3955.0
2016-06-23 14:50:00,53.69,53.72,53.68,53.72,4405.0,53.69,53.72,53.68,53.72,4405.0
2016-06-23 14:55:00,53.72,53.73,53.7,53.7,4613.0,53.72,53.73,53.7,53.7,4613.0
2016-06-23 15:00:00,53.69,53.72,53.67,53.67,2200.0,53.69,53.72,53.67,53.67,2200.0
2016-06-23 15:05:00,53.67,53.7,53.67,53.7,1000.0,53.67,53.7,53.67,53.7,1000.0
2016-06-23 15:10:00,53.7,53.72,53.67,53.69,16319.0,53.7,53.72,53.67,53.69,16319.0
2016-06-23 15:15:00,53.69,53.69,53.67,53.67,1300.0,53.69,53.69,53.67,53.67,1300.0
2016-06-23 15:20:00,53.67,53.68,53.65,53.66,5322.0,53.67,53.68,53.65,53.66,5322.0
2016-06-23 15:25:00,53.65,53.68,53.65,53.67,3922.0,53.65,53.68,53.65,53.67,3922.0
2016-06-23 15:30:00,53.68,53.73,53.65,53.71,7950.0,53.68,53.73,53.65,53.71,7950.0
2016-06-23 15:35:00,53.71,53.74,53.71,53.73,4200.0,53.71,53.74,53.71,53.73,4200.0
2016-06-23 15:40:00,53.74,53.79,53.72,53.78,9856.0,53.74,53.79,53.72,53.78,9856.0
2016-06-23 15:45:00,53.79,53.83,53.79,53.82,7280.0,53.79,53.83,53.79,53.82,7280.0
2016-06-23 15:50:00,53.82,53.89,53.82,53.88,12658.0,53.82,53.89,53.82,53.88,12658.0
2016-06-23 15:55:00,53.87,53.95,53.85,53.93,55343.0,53.87,53.95,53.85,53.93,55343.0
2016-06-24 09:30:00,52.02,52.69,51.68,52.08,25263.0,52.02,52.69,51.68,52.08,25263.0
2016-06-24 09:35:00,52.18,52.31,52.13,52.28,6149.0,52.18,52.31,52.13,52.28,6149.0
2016-06-24 09:40:00,52.29,52.61,52.22,52.55,6177.0,52.29,52.61,52.22,52.55,6177.0
2016-06-24 09:45:00,52.52,52.53,52.44,52.53,3114.0,52.52,52.53,52.44,52.53,3114.0
2016-06-24 09:50:00,52.53,52.57,52.43,52.57,3797.0,52.53,52.57,52.43,52.57,3797.0
2016-06-24 09:55:00,52.57,52.69,52.55,52.56,5532.0,52.57,52.69,52.55,52.56,5532.0
2016-06-24 10:00:00,52.55,52.72,52.55,52.72,5141.0,52.55,52.72,52.55,52.72,5141.0
2016-06-24 10:05:00,52.71,52.83,52.7,52.83,5392.0,52.71,52.83,52.7,52.83,5392.0
2016-06-24 10:10:00,52.85,52.91,52.82,52.84,4111.0,52.85,52.91,52.82,52.84,4111.0
2016-06-24 10:15:00,52.82,52.84,52.69,52.71,5394.0,52.82,52.84,52.69,52.71,5394.0
2016-06-24 10:20:00,52.69,52.76,52.66,52.74,2603.0,52.69,52.76,52.66,52.74,2603.0
2016-06-24 10:25:00,52.72,52.8,52.67,52.77,16600.0,52.72,52.8,52.67,52.77,16600.0
2016-06-24 10:30:00,52.75,52.79,52.73,52.75,6200.0,52.75,52.79,52.73,52.75,6200.0
2016-06-24 10:35:00,52.76,52.78,52.7,52.77,2300.0,52.76,52.78,52.7,52.77,2300.0
2016-06-24 10:40:00,52.79,52.79,52.72,52.76,1300.0,52.79,52.79,52.72,52.76,1300.0
2016-06-24 10:45:00,52.76,52.79,52.73,52.74,3698.0,52.76,52.79,52.73,52.74,3698.0
2016-06-24 10:50:00,52.75,52.77,52.72,52.77,4203.0,52.75,52.77,52.72,52.77,4203.0
2016-06-24 10:55:00,52.77,52.81,52.71,52.71,2574.0,52.77,52.81,52.71,52.71,2574.0
2016-06-24 11:00:00,52.71,52.73,52.66,52.67,3028.0,52.71,52.73,52.66,52.67,3028.0
2016-06-24 11:05:00,52.66,52.71,52.62,52.71,2526.0,52.66,52.71,52.62,52.71,2526.0
2016-06-24 11:10:00,52.72,52.72,52.68,52.72,3250.0,52.72,52.72,52.68,52.72,3250.0
2016-06-24 11:15:00,52.71,52.71,52.64,52.65,6385.0,52.71,52.71,52.64,52.65,6385.0
2016-06-24 11:20:00,52.64,52.66,52.57,52.58,7217.0,52.64,52.66,52.57,52.58,7217.0
2016-06-24 11:25:00,52.59,52.66,52.55,52.64,48835.0,52.59,52.66,52.55,52.64,48835.0
2016-06-24 11:30:00,52.64,52.65,52.56,52.59,6351.0,52.64,52.65,52.56,52.59,6351.0
2016-06-24 11:35:00,52.59,52.6,52.54,52.57,2900.0,52.59,52.6,52.54,52.57,2900.0
2016-06-24 11:40:00,52.55,52.55,52.49,52.51,3235.0,52.55,52.55,52.49,52.51,3235.0
2016-06-24 11:45:00,52.55,52.62,52.48,52.49,4400.0,52.55,52.62,52.48,52.49,4400.0
2016-06-24 11:50:00,52.5,52.52,52.48,52.49,3935.0,52.5,52.52,52.48,52.49,3935.0
2016-06-24 11:55:00,52.48,52.54,52.48,52.53,2719.0,52.48,52.54,52.48,52.53,2719.0
2016-06-24 12:00:00,52.51,52.55,52.49,52.49,6500.0,52.51,52.55,52.49,52.49,6500.0
2016-06-24 12:05:00,52.52,52.52,52.44,52.44,4037.0,52.52,52.52,52.44,52.44,4037.0
2016-06-24 12:10:00,52.4,52.43,52.36,52.41,3177.0,52.4,52.43,52.36,52.41,3177.0
2016-06-24 12:15:00,52.41,52.43,52.38,52.42,6179.0,52.41,52.43,52.38,52.42,6179.0
2016-06-24 12:20:00,52.42,52.48,52.4,52.47,9367.0,52.42,52.48,52.4,52.47,9367.0
2016-06-24 12:25:00,52.46,52.5,52.44,52.48,9915.0,52.46,52.5,52.44,52.48,9915.0
2016-06-24 12:30:00,52.47,52.5,52.38,52.41,23794.0,52.47,52.5,52.38,52.41,23794.0
2016-06-24 12:35:00,52.44,52.48,52.43,52.46,15480.0,52.44,52.48,52.43,52.46,15480.0
2016-06-24 12:40:00,52.43,52.48,52.43,52.47,17064.0,52.43,52.48,52.43,52.47,17064.0
2016-06-24 12:45:00,52.47,52.48,52.4,52.45,36188.0,52.47,52.48,52.4,52.45,36188.0
2016-06-24 12:50:00,52.44,52.45,52.39,52.44,26405.0,52.44,52.45,52.39,52.44,26405.0
2016-06-24 12:55:00,52.46,52.46,52.35,52.42,14743.0,52.46,52.46,52.35,52.42,14743.0
2016-06-24 13:00:00,52.44,52.46,52.37,52.43,21123.0,52.44,52.46,52.37,52.43,21123.0
2016-06-24 13:05:00,52.43,52.45,52.4,52.43,26115.0,52.43,52.45,52.4,52.43,26115.0
2016-06-24 13:10:00,52.41,52.45,52.36,52.43,31611.0,52.41,52.45,52.36,52.43,31611.0
2016-06-24 13:15:00,52.43,52.44,52.36,52.4,4340.0,52.43,52.44,52.36,52.4,4340.0
2016-06-24 13:20:00,52.4,52.43,52.31,52.31,5417.0,52.4,52.43,52.31,52.31,5417.0
2016-06-24 13:25:00,52.31,52.32,52.26,52.3,6100.0,52.31,52.32,52.26,52.3,6100.0
2016-06-24 13:30:00,52.29,52.38,52.27,52.38,3808.0,52.29,52.38,52.27,52.38,3808.0
2016-06-24 13:35:00,52.38,52.43,52.38,52.42,2410.0,52.38,52.43,52.38,52.42,2410.0
2016-06-24 13:40:00,52.4,52.4,52.36,52.4,4022.0,52.4,52.4,52.36,52.4,4022.0
2016-06-24 13:45:00,52.38,52.38,52.32,52.34,4644.0,52.38,52.38,52.32,52.34,4644.0
2016-06-24 13:50:00,52.35,52.36,52.29,52.36,5824.0,52.35,52.36,52.29,52.36,5824.0
2016-06-24 13:55:00,52.37,52.4,52.34,52.37,2800.0,52.37,52.4,52.34,52.37,2800.0
2016-06-24 14:00:00,52.39,52.45,52.37,52.44,4800.0,52.39,52.45,52.37,52.44,4800.0
2016-06-24 14:05:00,52.44,52.46,52.41,52.43,4332.0,52.44,52.46,52.41,52.43,4332.0
2016-06-24 14:10:00,52.43,52.46,52.43,52.43,5309.0,52.43,52.46,52.43,52.43,5309.0
2016-06-24 14:15:00,52.45,52.45,52.37,52.38,7551.0,52.45,52.45,52.37,52.38,7551.0
2016-06-24 14:20:00,52.38,52.39,52.33,52.34,15783.0,52.38,52.39,52.33,52.34,15783.0
2016-06-24 14:25:00,52.33,52.39,52.32,52.35,12015.0,52.33,52.39,52.32,52.35,12015.0
2016-06-24 14:30:00,52.36,52.36,52.22,52.22,5462.0,52.36,52.36,52.22,52.22,5462.0
2016-06-24 14:35:00,52.23,52.24,52.17,52.24,4801.0,52.23,52.24,52.17,52.24,4801.0
2016-06-24 14:40:00,52.24,52.24,52.19,52.21,9250.0,52.24,52.24,52.19,52.21,9250.0
2016-06-24 14:45:00,52.2,52.25,52.14,52.25,11100.0,52.2,52.25,52.14,52.25,11100.0
2016-06-24 14:50:00,52.25,52.38,52.25,52.38,9936.0,52.25,52.38,52.25,52.38,9936.0
2016-06-24 14:55:00,52.37,52.46,52.37,52.39,10514.0,52.37,52.46,52.37,52.39,10514.0
2016-06-24 15:00:00,52.39,52.45,52.35,52.42,14655.0,52.39,52.45,52.35,52.42,14655.0
2016-06-24 15:05:00,52.42,52.45,52.37,52.4,28302.0,52.42,52.45,52.37,52.4,28302.0
2016-06-24 15:10:00,52.4,52.4,52.28,52.32,10700.0,52.4,52.4,52.28,52.32,10700.0
2016-06-24 15:15:00,52.32,52.32,52.2,52.21,11699.0,52.32,52.32,52.2,52.21,11699.0
2016-06-24 15:20:00,52.21,52.26,52.17,52.17,13587.0,52.21,52.26,52.17,52.17,13587.0
2016-06-24 15:25:00,52.16,52.18,52.04,52.05,54427.0,52.16,52.18,52.04,52.05,54427.0
2016-06-24 15:30:00,52.04,52.07,51.99,52.0,58115.0,52.04,52.07,51.99,52.0,58115.0
2016-06-24 15:35:00,52.0,52.04,51.97,52.0,63193.0,52.0,52.04,51.97,52.0,63193.0
2016-06-24 15:40:00,51.99,52.01,51.96,51.99,92863.0,51.99,52.01,51.96,51.99,92863.0
2016-06-24 15:45:00,51.99,52.21,51.97,52.15,55051.0,51.99,52.21,51.97,52.15,55051.0
2016-06-24 15:50:00,52.14,52.3,52.14,52.28,53702.0,52.14,52.3,52.14,52.28,53702.0
2016-06-24 15:55:00,52.27,52.29,52.01,52.08,209229.0,52.27,52.29,52.01,52.08,209229.0
2016-06-27 09:30:00,51.74,51.92,51.52,51.66,10195.0,51.74,51.92,51.52,51.66,10195.0
2016-06-27 09:35:00,51.64,51.64,51.45,51.5,5700.0,51.64,51.64,51.45,51.5,5700.0
2016-06-27 09:40:00,51.5,51.57,51.47,51.53,10215.0,51.5,51.57,51.47,51.53,10215.0
2016-06-27 09:45:00,51.54,51.63,51.49,51.56,15698.0,51.54,51.63,51.49,51.56,15698.0
2016-06-27 09:50:00,51.56,51.59,51.37,51.37,11911.0,51.56,51.59,51.37,51.37,11911.0
2016-06-27 09:55:00,51.38,51.45,51.26,51.28,16243.0,51.38,51.45,51.26,51.28,16243.0
2016-06-27 10:00:00,51.25,51.43,51.24,51.39,29200.0,51.25,51.43,51.24,51.39,29200.0
2016-06-27 10:05:00,51.4,51.4,51.27,51.3,7600.0,51.4,51.4,51.27,51.3,7600.0
2016-06-27 10:10:00,51.31,51.36,51.22,51.26,9930.0,51.31,51.36,51.22,51.26,9930.0
2016-06-27 10:15:00,51.25,51.27,51.17,51.23,13041.0,51.25,51.27,51.17,51.23,13041.0
2016-06-27 10:20:00,51.24,51.27,51.17,51.22,12024.0,51.24,51.27,51.17,51.22,12024.0
2016-06-27 10:25:00,51.22,51.22,51.11,51.14,17739.0,51.22,51.22,51.11,51.14,17739.0
2016-06-27 10:30:00,51.15,51.17,51.05,51.13,13281.0,51.15,51.17,51.05,51.13,13281.0
2016-06-27 10:35:00,51.15,51.23,51.14,51.16,11813.0,51.15,51.23,51.14,51.16,11813.0
2016-06-27 10:40:00,51.18,51.24,51.12,51.15,22466.0,51.18,51.24,51.12,51.15,22466.0
2016-06-27 10:45:00,51.12,51.14,51.04,51.09,28505.0,51.12,51.14,51.04,51.09,28505.0
2016-06-27 10:50:00,51.08,51.08,51.01,51.06,19498.0,51.08,51.08,51.01,51.06,19498.0
2016-06-27 10:55:00,51.05,51.11,50.97,51.03,26991.0,51.05,51.11,50.97,51.03,26991.0
2016-06-27 11:00:00,51.01,51.15,50.97,51.12,16913.0,51.01,51.15,50.97,51.12,16913.0
2016-06-27 11:05:00,51.12,51.18,51.11,51.16,16627.0,51.12,51.18,51.11,51.16,16627.0
2016-06-27 11:10:00,51.15,51.2,51.09,51.15,36569.0,51.15,51.2,51.09,51.15,36569.0
2016-06-27 11:15:00,51.16,51.2,51.1,51.18,24963.0,51.16,51.2,51.1,51.18,24963.0
2016-06-27 11:20:00,51.19,51.21,51.15,51.19,16431.0,51.19,51.21,51.15,51.19,16431.0
2016-06-27 11:25:00,51.18,51.43,51.16,51.42,21755.0,51.18,51.43,51.16,51.42,21755.0
2016-06-27 11:30:00,51.43,51.43,51.35,51.4,11985.0,51.43,51.43,51.35,51.4,11985.0
2016-06-27 11:35:00,51.4,51.41,51.34,51.35,12401.0,51.4,51.41,51.34,51.35,12401.0
2016-06-27 11:40:00,51.37,51.46,51.31,51.46,30764.0,51.37,51.46,51.31,51.46,30764.0
2016-06-27 11:45:00,51.45,51.54,51.4,51.52,9744.0,51.45,51.54,51.4,51.52,9744.0
2016-06-27 11:50:00,51.52,51.53,51.41,51.44,13724.0,51.52,51.53,51.41,51.44,13724.0
2016-06-27 11:55:00,51.44,51.51,51.42,51.44,13024.0,51.44,51.51,51.42,51.44,13024.0
2016-06-27 12:00:00,51.43,51.44,51.33,51.36,16580.0,51.43,51.44,51.33,51.36,16580.0
2016-06-27 12:05:00,51.37,51.37,51.27,51.29,22927.0,51.37,51.37,51.27,51.29,22927.0
2016-06-27 12:10:00,51.3,51.31,51.26,51.29,9492.0,51.3,51.31,51.26,51.29,9492.0
2016-06-27 12:15:00,51.29,51.4,51.29,51.4,12161.0,51.29,51.4,51.29,51.4,12161.0
2016-06-27 12:20:00,51.4,51.44,51.37,51.44,13268.0,51.4,51.44,51.37,51.44,13268.0
2016-06-27 12:25:00,51.43,51.5,51.42,51.44,15048.0,51.43,51.5,51.42,51.44,15048.0
2016-06-27 12:30:00,51.47,51.47,51.36,51.4,28175.0,51.47,51.47,51.36,51.4,28175.0
2016-06-27 12:35:00,51.4,51.43,51.32,51.32,11999.0,51.4,51.43,51.32,51.32,11999.0
2016-06-27 12:40:00,51.29,51.29,51.19,51.2,8300.0,51.29,51.29,51.19,51.2,8300.0
2016-06-27 12:45:00,51.19,51.27,51.18,51.21,5998.0,51.19,51.27,51.18,51.21,5998.0
2016-06-27 12:50:00,51.19,51.25,51.15,51.2,8518.0,51.19,51.25,51.15,51.2,8518.0
2016-06-27 12:55:00,51.21,51.27,51.2,51.26,8371.0,51.21,51.27,51.2,51.26,8371.0
2016-06-27 13:00:00,51.25,51.26,51.21,51.24,6114.0,51.25,51.26,51.21,51.24,6114.0
2016-06-27 13:05:00,51.26,51.27,51.22,51.22,2555.0,51.26,51.27,51.22,51.22,2555.0
2016-06-27 13:10:00,51.21,51.26,51.21,51.23,4800.0,51.21,51.26,51.21,51.23,4800.0
2016-06-27 13:15:00,51.23,51.29,51.23,51.28,7534.0,51.23,51.29,51.23,51.28,7534.0
2016-06-27 13:20:00,51.27,51.37,51.25,51.36,8113.0,51.27,51.37,51.25,51.36,8113.0
2016-06-27 13:25:00,51.36,51.41,51.34,51.39,19806.0,51.36,51.41,51.34,51.39,19806.0
2016-06-27 13:30:00,51.41,51.41,51.3,51.3,5790.0,51.41,51.41,51.3,51.3,5790.0
2016-06-27 13:35:00,51.3,51.33,51.26,51.3,7849.0,51.3,51.33,51.26,51.3,7849.0
2016-06-27 13:40:00,51.3,51.3,51.19,51.2,4768.0,51.3,51.3,51.19,51.2,4768.0
2016-06-27 13:45:00,51.19,51.26,51.17,51.23,9900.0,51.19,51.26,51.17,51.23,9900.0
2016-06-27 13:50:00,51.22,51.3,51.22,51.29,12058.0,51.22,51.3,51.22,51.29,12058.0
2016-06-27 13:55:00,51.29,51.31,51.23,51.28,7390.0,51.29,51.31,51.23,51.28,7390.0
2016-06-27 14:00:00,51.27,51.3,51.23,51.27,4837.0,51.27,51.3,51.23,51.27,4837.0
2016-06-27 14:05:00,51.27,51.27,51.17,51.22,4774.0,51.27,51.27,51.17,51.22,4774.0
2016-06-27 14:10:00,51.22,51.25,51.19,51.21,4500.0,51.22,51.25,51.19,51.21,4500.0
2016-06-27 14:15:00,51.21,51.22,51.16,51.19,5689.0,51.21,51.22,51.16,51.19,5689.0
2016-06-27 14:20:00,51.2,51.25,51.18,51.21,8204.0,51.2,51.25,51.18,51.21,8204.0
2016-06-27 14:25:00,51.22,51.35,51.21,51.31,16932.0,51.22,51.35,51.21,51.31,16932.0
2016-06-27 14:30:00,51.31,51.33,51.25,51.25,6344.0,51.31,51.33,51.25,51.25,6344.0
2016-06-27 14:35:00,51.25,51.29,51.21,51.22,7967.0,51.25,51.29,51.21,51.22,7967.0
2016-06-27 14:40:00,51.23,51.27,51.2,51.25,5414.0,51.23,51.27,51.2,51.25,5414.0
2016-06-27 14:45:00,51.25,51.27,51.16,51.18,10112.0,51.25,51.27,51.16,51.18,10112.0
2016-06-27 14:50:00,51.2,51.21,51.1,51.15,9529.0,51.2,51.21,51.1,51.15,9529.0
2016-06-27 14:55:00,51.14,51.18,51.11,51.18,8501.0,51.14,51.18,51.11,51.18,8501.0
2016-06-27 15:00:00,51.19,51.29,51.18,51.28,21829.0,51.19,51.29,51.18,51.28,21829.0
2016-06-27 15:05:00,51.27,51.3,51.22,51.23,14527.0,51.27,51.3,51.22,51.23,14527.0
2016-06-27 15:10:00,51.23,51.35,51.23,51.32,18418.0,51.23,51.35,51.23,51.32,18418.0
2016-06-27 15:15:00,51.32,51.32,51.26,51.29,22566.0,51.32,51.32,51.26,51.29,22566.0
2016-06-27 15:20:00,51.28,51.28,51.19,51.23,26450.0,51.28,51.28,51.19,51.23,26450.0
2016-06-27 15:25:00,51.23,51.26,51.21,51.22,14900.0,51.23,51.26,51.21,51.22,14900.0
2016-06-27 15:30:00,51.22,51.3,51.21,51.29,16538.0,51.22,51.3,51.21,51.29,16538.0
2016-06-27 15:35:00,51.29,51.4,51.24,51.4,14300.0,51.29,51.4,51.24,51.4,14300.0
2016-06-27 15:40:00,51.4,51.42,51.34,51.37,16752.0,51.4,51.42,51.34,51.37,16752.0
2016-06-27 15:45:00,51.38,51.46,51.37,51.45,24191.0,51.38,51.46,51.37,51.45,24191.0
2016-06-27 15:50:00,51.46,51.46,51.38,51.39,29407.0,51.46,51.46,51.38,51.39,29407.0
2016-06-27 15:55:00,51.39,51.39,51.32,51.32,38827.0,51.39,51.39,51.32,51.32,38827.0
2016-06-28 09:30:00,51.62,51.64,51.46,51.49,14803.0,51.62,51.64,51.46,51.49,14803.0
2016-06-28 09:35:00,51.47,51.7,51.43,51.68,9934.0,51.47,51.7,51.43,51.68,9934.0
2016-06-28 09:40:00,51.7,51.72,51.63,51.65,3900.0,51.7,51.72,51.63,51.65,3900.0
2016-06-28 09:45:00,51.66,51.81,51.62,51.71,14899.0,51.66,51.81,51.62,51.71,14899.0
2016-06-28 09:50:00,51.72,51.8,51.7,51.8,25549.0,51.72,51.8,51.7,51.8,25549.0
2016-06-28 09:55:00,51.8,51.86,51.76,51.77,11407.0,51.8,51.86,51.76,51.77,11407.0
2016-06-28 10:00:00,51.78,51.8,51.64,51.64,28625.0,51.78,51.8,51.64,51.64,28625.0
2016-06-28 10:05:00,51.64,51.65,51.54,51.57,21534.0,51.64,51.65,51.54,51.57,21534.0
2016-06-28 10:10:00,51.56,51.57,51.52,51.55,8998.0,51.56,51.57,51.52,51.55,8998.0
2016-06-28 10:15:00,51.56,51.58,51.52,51.55,13129.0,51.56,51.58,51.52,51.55,13129.0
2016-06-28 10:20:00,51.56,51.57,51.45,51.46,5901.0,51.56,51.57,51.45,51.46,5901.0
2016-06-28 10:25:00,51.47,51.49,51.45,51.47,3501.0,51.47,51.49,51.45,51.47,3501.0
2016-06-28 10:30:00,51.47,51.57,51.47,51.55,4000.0,51.47,51.57,51.47,51.55,4000.0
2016-06-28 10:35:00,51.56,51.56,51.44,51.45,4600.0,51.56,51.56,51.44,51.45,4600.0
2016-06-28 10:40:00,51.46,51.5,51.43,51.5,2200.0,51.46,51.5,51.43,51.5,2200.0
2016-06-28 10:45:00,51.51,51.59,51.51,51.58,8887.0,51.51,51.59,51.51,51.58,8887.0
2016-06-28 10:50:00,51.59,51.66,51.59,51.65,4300.0,51.59,51.66,51.59,51.65,4300.0
2016-06-28 10:55:00,51.65,51.66,51.56,51.56,14097.0,51.65,51.66,51.56,51.56,14097.0
2016-06-28 11:00:00,51.55,51.57,51.52,51.52,4301.0,51.55,51.57,51.52,51.52,4301.0
2016-06-28 11:05:00,51.5,51.51,51.43,51.43,2750.0,51.5,51.51,51.43,51.43,2750.0
2016-06-28 11:10:00,51.4,51.48,51.4,51.43,3421.0,51.4,51.48,51.4,51.43,3421.0
2016-06-28 11:15:00,51.45,51.49,51.4,51.47,5472.0,51.45,51.49,51.4,51.47,5472.0
2016-06-28 11:20:00,51.47,51.48,51.38,51.38,3441.0,51.47,51.48,51.38,51.38,3441.0
2016-06-28 11:25:00,51.37,51.4,51.36,51.39,5600.0,51.37,51.4,51.36,51.39,5600.0
2016-06-28 11:30:00,51.39,51.48,51.39,51.48,7800.0,51.39,51.48,51.39,51.48,7800.0
2016-06-28 11:35:00,51.47,51.5,51.44,51.49,2612.0,51.47,51.5,51.44,51.49,2612.0
2016-06-28 11:40:00,51.51,51.56,51.5,51.56,5500.0,51.51,51.56,51.5,51.56,5500.0
2016-06-28 11:45:00,51.56,51.61,51.55,51.61,5225.0,51.56,51.61,51.55,51.61,5225.0
2016-06-28 11:50:00,51.62,51.63,51.59,51.63,1900.0,51.62,51.63,51.59,51.63,1900.0
2016-06-28 11:55:00,51.64,51.65,51.61,51.63,4300.0,51.64,51.65,51.61,51.63,4300.0
2016-06-28 12:00:00,51.63,51.67,51.63,51.67,4682.0,51.63,51.67,51.63,51.67,4682.0
2016-06-28 12:05:00,51.66,51.68,51.65,51.65,3800.0,51.66,51.68,51.65,51.65,3800.0
2016-06-28 12:10:00,51.65,51.67,51.64,51.64,2600.0,51.65,51.67,51.64,51.64,2600.0
2016-06-28 12:15:00,51.64,51.68,51.64,51.64,2650.0,51.64,51.68,51.64,51.64,2650.0
2016-06-28 12:20:00,51.65,51.66,51.63,51.64,3300.0,51.65,51.66,51.63,51.64,3300.0
2016-06-28 12:25:00,51.65,51.67,51.64,51.67,3538.0,51.65,51.67,51.64,51.67,3538.0
2016-06-28 12:30:00,51.68,51.73,51.65,51.73,5399.0,51.68,51.73,51.65,51.73,5399.0
2016-06-28 12:35:00,51.73,51.74,51.69,51.74,2500.0,51.73,51.74,51.69,51.74,2500.0
2016-06-28 12:40:00,51.78,51.84,51.76,51.79,2600.0,51.78,51.84,51.76,51.79,2600.0
2016-06-28 12:45:00,51.8,51.82,51.76,51.77,2593.0,51.8,51.82,51.76,51.77,2593.0
2016-06-28 12:50:00,51.75,51.78,51.75,51.77,2058.0,51.75,51.78,51.75,51.77,2058.0
2016-06-28 12:55:00,51.77,51.79,51.74,51.76,5400.0,51.77,51.79,51.74,51.76,5400.0
2016-06-28 13:00:00,51.77,51.77,51.71,51.73,3809.0,51.77,51.77,51.71,51.73,3809.0
2016-06-28 13:05:00,51.74,51.75,51.68,51.71,3300.0,51.74,51.75,51.68,51.71,3300.0
2016-06-28 13:10:00,51.72,51.8,51.72,51.79,2969.0,51.72,51.8,51.72,51.79,2969.0
2016-06-28 13:15:00,51.78,51.78,51.69,51.71,2304.0,51.78,51.78,51.69,51.71,2304.0
2016-06-28 13:20:00,51.72,51.73,51.67,51.68,2615.0,51.72,51.73,51.67,51.68,2615.0
2016-06-28 13:25:00,51.7,51.74,51.69,51.69,4000.0,51.7,51.74,51.69,51.69,4000.0
2016-06-28 13:30:00,51.69,51.74,51.69,51.72,2900.0,51.69,51.74,51.69,51.72,2900.0
2016-06-28 13:35:00,51.73,51.76,51.73,51.75,4098.0,51.73,51.76,51.73,51.75,4098.0
2016-06-28 13:40:00,51.75,51.79,51.75,51.77,2751.0,51.75,51.79,51.75,51.77,2751.0
2016-06-28 13:45:00,51.77,51.77,51.72,51.74,3300.0,51.77,51.77,51.72,51.74,3300.0
2016-06-28 13:50:00,51.73,51.78,51.72,51.77,2900.0,51.73,51.78,51.72,51.77,2900.0
2016-06-28 13:55:00,51.77,51.78,51.75,51.76,2945.0,51.77,51.78,51.75,51.76,2945.0
2016-06-28 14:00:00,51.76,51.8,51.75,51.77,9787.0,51.76,51.8,51.75,51.77,9787.0
2016-06-28 14:05:00,51.77,51.78,51.73,51.73,5200.0,51.77,51.78,51.73,51.73,5200.0
2016-06-28 14:10:00,51.74,51.75,51.7,51.72,3262.0,51.74,51.75,51.7,51.72,3262.0
2016-06-28 14:15:00,51.72,51.76,51.71,51.75,4316.0,51.72,51.76,51.71,51.75,4316.0
2016-06-28 14:20:00,51.75,51.77,51.73,51.74,2600.0,51.75,51.77,51.73,51.74,2600.0
2016-06-28 14:25:00,51.74,51.79,51.73,51.79,3017.0,51.74,51.79,51.73,51.79,3017.0
2016-06-28 14:30:00,51.8,51.87,51.8,51.86,6423.0,51.8,51.87,51.8,51.86,6423.0
2016-06-28 14:35:00,51.86,51.94,51.86,51.91,5944.0,51.86,51.94,51.86,51.91,5944.0
2016-06-28 14:40:00,51.91,51.94,51.91,51.94,1700.0,51.91,51.94,51.91,51.94,1700.0
2016-06-28 14:45:00,51.94,51.97,51.93,51.97,4600.0,51.94,51.97,51.93,51.97,4600.0
2016-06-28 14:50:00,51.97,52.04,51.97,52.04,9468.0,51.97,52.04,51.97,52.04,9468.0
2016-06-28 14:55:00,52.03,52.08,52.03,52.06,3690.0,52.03,52.08,52.03,52.06,3690.0
2016-06-28 15:00:00,52.04,52.08,52.03,52.06,4649.0,52.04,52.08,52.03,52.06,4649.0
2016-06-28 15:05:00,52.06,52.11,52.06,52.07,6535.0,52.06,52.11,52.06,52.07,6535.0
2016-06-28 15:10:00,52.08,52.15,52.08,52.13,6100.0,52.08,52.15,52.08,52.13,6100.0
2016-06-28 15:15:00,52.12,52.12,52.02,52.03,7500.0,52.12,52.12,52.02,52.03,7500.0
2016-06-28 15:20:00,52.03,52.03,51.99,52.02,6245.0,52.03,52.03,51.99,52.02,6245.0
2016-06-28 15:25:00,52.01,52.01,51.93,51.98,10438.0,52.01,52.01,51.93,51.98,10438.0
2016-06-28 15:30:00,51.98,52.0,51.93,51.96,11500.0,51.98,52.0,51.93,51.96,11500.0
2016-06-28 15:35:00,51.96,52.03,51.94,52.03,11801.0,51.96,52.03,51.94,52.03,11801.0
2016-06-28 15:40:00,52.03,52.08,52.03,52.06,11200.0,52.03,52.08,52.03,52.06,11200.0
2016-06-28 15:45:00,52.06,52.08,52.01,52.02,9417.0,52.06,52.08,52.01,52.02,9417.0
2016-06-28 15:50:00,52.02,52.05,52.01,52.02,16506.0,52.02,52.05,52.01,52.02,16506.0
2016-06-28 15:55:00,52.03,52.13,52.03,52.12,43714.0,52.03,52.13,52.03,52.12,43714.0
2016-06-29 09:30:00,52.67,52.67,52.56,52.56,5983.0,52.67,52.67,52.56,52.56,5983.0
2016-06-29 09:35:00,52.64,52.66,52.53,52.65,5531.0,52.64,52.66,52.53,52.65,5531.0
2016-06-29 09:40:00,52.65,52.65,52.5,52.6,2100.0,52.65,52.65,52.5,52.6,2100.0
2016-06-29 09:45:00,52.61,52.63,52.55,52.57,2650.0,52.61,52.63,52.55,52.57,2650.0
2016-06-29 09:50:00,52.53,52.59,52.53,52.58,7400.0,52.53,52.59,52.53,52.58,7400.0
2016-06-29 09:55:00,52.57,52.64,52.57,52.61,5491.0,52.57,52.64,52.57,52.61,5491.0
2016-06-29 10:00:00,52.62,52.67,52.56,52.62,5700.0,52.62,52.67,52.56,52.62,5700.0
2016-06-29 10:05:00,52.59,52.61,52.49,52.51,4400.0,52.59,52.61,52.49,52.51,4400.0
2016-06-29 10:10:00,52.51,52.58,52.51,52.54,5400.0,52.51,52.58,52.51,52.54,5400.0
2016-06-29 10:15:00,52.54,52.59,52.54,52.56,4162.0,52.54,52.59,52.54,52.56,4162.0
2016-06-29 10:20:00,52.58,52.59,52.54,52.54,11246.0,52.58,52.59,52.54,52.54,11246.0
2016-06-29 10:25:00,52.55,52.56,52.5,52.53,4000.0,52.55,52.56,52.5,52.53,4000.0
2016-06-29 10:30:00,52.52,52.62,52.5,52.6,8439.0,52.52,52.62,52.5,52.6,8439.0
2016-06-29 10:35:00,52.6,52.61,52.52,52.54,5677.0,52.6,52.61,52.52,52.54,5677.0
2016-06-29 10:40:00,52.55,52.61,52.52,52.55,5781.0,52.55,52.61,52.52,52.55,5781.0
2016-06-29 10:45:00,52.53,52.62,52.53,52.62,2701.0,52.53,52.62,52.53,52.62,2701.0
2016-06-29 10:50:00,52.62,52.63,52.58,52.6,5200.0,52.62,52.63,52.58,52.6,5200.0
2016-06-29 10:55:00,52.6,52.64,52.6,52.63,2400.0,52.6,52.64,52.6,52.63,2400.0
2016-06-29 11:00:00,52.63,52.67,52.63,52.67,5300.0,52.63,52.67,52.63,52.67,5300.0
2016-06-29 11:05:00,52.67,52.67,52.64,52.67,4817.0,52.67,52.67,52.64,52.67,4817.0
2016-06-29 11:10:00,52.68,52.73,52.68,52.73,4869.0,52.68,52.73,52.68,52.73,4869.0
2016-06-29 11:15:00,52.74,52.76,52.7,52.7,4782.0,52.74,52.76,52.7,52.7,4782.0
2016-06-29 11:20:00,52.71,52.75,52.7,52.74,3905.0,52.71,52.75,52.7,52.74,3905.0
2016-06-29 11:25:00,52.75,52.81,52.75,52.81,4700.0,52.75,52.81,52.75,52.81,4700.0
2016-06-29 11:30:00,52.81,52.82,52.79,52.8,3561.0,52.81,52.82,52.79,52.8,3561.0
2016-06-29 11:35:00,52.81,52.81,52.78,52.79,3839.0,52.81,52.81,52.78,52.79,3839.0
2016-06-29 11:40:00,52.79,52.8,52.77,52.77,3200.0,52.79,52.8,52.77,52.77,3200.0
2016-06-29 11:45:00,52.75,52.76,52.74,52.75,2589.0,52.75,52.76,52.74,52.75,2589.0
2016-06-29 11:50:00,52.75,52.79,52.75,52.78,3756.0,52.75,52.79,52.75,52.78,3756.0
2016-06-29 11:55:00,52.78,52.82,52.76,52.81,6620.0,52.78,52.82,52.76,52.81,6620.0
2016-06-29 12:00:00,52.8,52.84,52.8,52.82,8700.0,52.8,52.84,52.8,52.82,8700.0
2016-06-29 12:05:00,52.82,52.85,52.82,52.85,5246.0,52.82,52.85,52.82,52.85,5246.0
2016-06-29 12:10:00,52.85,52.85,52.83,52.84,4800.0,52.85,52.85,52.83,52.84,4800.0
2016-06-29 12:15:00,52.84,52.87,52.84,52.85,3743.0,52.84,52.87,52.84,52.85,3743.0
2016-06-29 12:20:00,52.86,52.87,52.85,52.87,3000.0,52.86,52.87,52.85,52.87,3000.0
2016-06-29 12:25:00,52.89,52.93,52.88,52.93,8372.0,52.89,52.93,52.88,52.93,8372.0
2016-06-29 12:30:00,52.93,52.93,52.88,52.88,3915.0,52.93,52.93,52.88,52.88,3915.0
2016-06-29 12:35:00,52.87,52.9,52.87,52.9,1169.0,52.87,52.9,52.87,52.9,1169.0
2016-06-29 12:40:00,52.9,52.91,52.86,52.86,18000.0,52.9,52.91,52.86,52.86,18000.0
2016-06-29 12:45:00,52.87,52.87,52.81,52.82,3700.0,52.87,52.87,52.81,52.82,3700.0
2016-06-29 12:50:00,52.81,52.81,52.8,52.8,2000.0,52.81,52.81,52.8,52.8,2000.0
2016-06-29 12:55:00,52.79,52.79,52.76,52.77,4000.0,52.79,52.79,52.76,52.77,4000.0
2016-06-29 13:00:00,52.77,52.79,52.77,52.78,2611.0,52.77,52.79,52.77,52.78,2611.0
2016-06-29 13:05:00,52.78,52.79,52.7,52.7,4896.0,52.78,52.79,52.7,52.7,4896.0
2016-06-29 13:10:00,52.7,52.73,52.7,52.73,3145.0,52.7,52.73,52.7,52.73,3145.0
2016-06-29 13:15:00,52.72,52.74,52.72,52.73,4600.0,52.72,52.74,52.72,52.73,4600.0
2016-06-29 13:20:00,52.73,52.77,52.73,52.76,6476.0,52.73,52.77,52.73,52.76,6476.0
2016-06-29 13:25:00,52.76,52.77,52.73,52.75,3900.0,52.76,52.77,52.73,52.75,3900.0
2016-06-29 13:30:00,52.75,52.79,52.75,52.77,4997.0,52.75,52.79,52.75,52.77,4997.0
2016-06-29 13:35:00,52.78,52.8,52.78,52.79,2641.0,52.78,52.8,52.78,52.79,2641.0
2016-06-29 13:40:00,52.8,52.85,52.8,52.84,9149.0,52.8,52.85,52.8,52.84,9149.0
2016-06-29 13:45:00,52.85,52.88,52.85,52.86,13200.0,52.85,52.88,52.85,52.86,13200.0
2016-06-29 13:50:00,52.86,52.87,52.83,52.87,3981.0,52.86,52.87,52.83,52.87,3981.0
2016-06-29 13:55:00,52.85,52.87,52.85,52.87,3200.0,52.85,52.87,52.85,52.87,3200.0
2016-06-29 14:00:00,52.87,52.89,52.85,52.89,3400.0,52.87,52.89,52.85,52.89,3400.0
2016-06-29 14:05:00,52.88,52.9,52.86,52.89,6185.0,52.88,52.9,52.86,52.89,6185.0
2016-06-29 14:10:00,52.89,52.91,52.88,52.89,4234.0,52.89,52.91,52.88,52.89,4234.0
2016-06-29 14:15:00,52.91,52.91,52.87,52.87,14621.0,52.91,52.91,52.87,52.87,14621.0
2016-06-29 14:20:00,52.87,52.89,52.86,52.89,11915.0,52.87,52.89,52.86,52.89,11915.0
2016-06-29 14:25:00,52.9,52.91,52.87,52.89,15000.0,52.9,52.91,52.87,52.89,15000.0
2016-06-29 14:30:00,52.89,52.95,52.89,52.94,5224.0,52.89,52.95,52.89,52.94,5224.0
2016-06-29 14:35:00,52.95,52.96,52.93,52.94,5248.0,52.95,52.96,52.93,52.94,5248.0
2016-06-29 14:40:00,52.94,52.96,52.94,52.94,3880.0,52.94,52.96,52.94,52.94,3880.0
2016-06-29 14:45:00,52.94,52.96,52.9,52.9,7146.0,52.94,52.96,52.9,52.9,7146.0
2016-06-29 14:50:00,52.9,52.92,52.84,52.87,4717.0,52.9,52.92,52.84,52.87,4717.0
2016-06-29 14:55:00,52.88,52.93,52.88,52.92,3100.0,52.88,52.93,52.88,52.92,3100.0
2016-06-29 15:00:00,52.93,52.97,52.93,52.97,6482.0,52.93,52.97,52.93,52.97,6482.0
2016-06-29 15:05:00,52.96,52.98,52.95,52.98,4000.0,52.96,52.98,52.95,52.98,4000.0
2016-06-29 15:10:00,52.98,53.02,52.97,53.01,9356.0,52.98,53.02,52.97,53.01,9356.0
2016-06-29 15:15:00,53.01,53.03,52.99,53.02,3807.0,53.01,53.03,52.99,53.02,3807.0
2016-06-29 15:20:00,53.03,53.04,52.97,52.97,8058.0,53.03,53.04,52.97,52.97,8058.0
2016-06-29 15:25:00,52.97,52.99,52.97,52.99,9221.0,52.97,52.99,52.97,52.99,9221.0
2016-06-29 15:30:00,52.99,52.99,52.96,52.98,8613.0,52.99,52.99,52.96,52.98,8613.0
2016-06-29 15:35:00,52.98,52.99,52.93,52.94,11089.0,52.98,52.99,52.93,52.94,11089.0
2016-06-29 15:40:00,52.94,52.95,52.92,52.95,11224.0,52.94,52.95,52.92,52.95,11224.0
2016-06-29 15:45:00,52.94,53.0,52.94,52.99,8860.0,52.94,53.0,52.94,52.99,8860.0
2016-06-29 15:50:00,52.99,53.0,52.96,52.96,13495.0,52.99,53.0,52.96,52.96,13495.0
2016-06-29 15:55:00,52.97,53.01,52.93,53.01,36159.0,52.97,53.01,52.93,53.01,36159.0
2016-06-30 09:30:00,53.24,53.43,53.03,53.43,11770.0,53.24,53.43,53.03,53.43,11770.0
2016-06-30 09:35:00,53.48,53.5,53.35,53.45,7651.0,53.48,53.5,53.35,53.45,7651.0
2016-06-30 09:40:00,53.44,53.57,53.38,53.54,11906.0,53.44,53.57,53.38,53.54,11906.0
2016-06-30 09:45:00,53.54,53.64,53.49,53.64,7713.0,53.54,53.64,53.49,53.64,7713.0
2016-06-30 09:50:00,53.63,53.63,53.43,53.49,7039.0,53.63,53.63,53.43,53.49,7039.0
2016-06-30 09:55:00,53.45,53.54,53.45,53.5,4738.0,53.45,53.54,53.45,53.5,4738.0
2016-06-30 10:00:00,53.53,53.57,53.5,53.5,8261.0,53.53,53.57,53.5,53.5,8261.0
2016-06-30 10:05:00,53.5,53.56,53.47,53.55,7300.0,53.5,53.56,53.47,53.55,7300.0
2016-06-30 10:10:00,53.56,53.57,53.5,53.55,8158.0,53.56,53.57,53.5,53.55,8158.0
2016-06-30 10:15:00,53.55,53.55,53.5,53.52,8292.0,53.55,53.55,53.5,53.52,8292.0
2016-06-30 10:20:00,53.53,53.57,53.48,53.5,15561.0,53.53,53.57,53.48,53.5,15561.0
2016-06-30 10:25:00,53.49,53.49,53.39,53.4,3995.0,53.49,53.49,53.39,53.4,3995.0
2016-06-30 10:30:00,53.39,53.45,53.37,53.45,8246.0,53.39,53.45,53.37,53.45,8246.0
2016-06-30 10:35:00,53.45,53.49,53.4,53.45,40703.0,53.45,53.49,53.4,53.45,40703.0
2016-06-30 10:40:00,53.45,53.52,53.4,53.5,30859.0,53.45,53.52,53.4,53.5,30859.0
2016-06-30 10:45:00,53.5,53.58,53.5,53.57,5940.0,53.5,53.58,53.5,53.57,5940.0
2016-06-30 10:50:00,53.57,53.58,53.51,53.51,11100.0,53.57,53.58,53.51,53.51,11100.0
2016-06-30 10:55:00,53.51,53.57,53.51,53.56,13614.0,53.51,53.57,53.51,53.56,13614.0
2016-06-30 11:00:00,53.55,53.59,53.53,53.59,12363.0,53.55,53.59,53.53,53.59,12363.0
2016-06-30 11:05:00,53.59,53.66,53.55,53.65,20300.0,53.59,53.66,53.55,53.65,20300.0
2016-06-30 11:10:00,53.67,53.71,53.64,53.71,6203.0,53.67,53.71,53.64,53.71,6203.0
2016-06-30 11:15:00,53.7,53.72,53.52,53.53,5909.0,53.7,53.72,53.52,53.53,5909.0
2016-06-30 11:20:00,53.52,53.54,53.49,53.52,15380.0,53.52,53.54,53.49,53.52,15380.0
2016-06-30 11:25:00,53.53,53.54,53.43,53.45,53892.0,53.53,53.54,53.43,53.45,53892.0
2016-06-30 11:30:00,53.45,53.54,53.4,53.45,102135.0,53.45,53.54,53.4,53.45,102135.0
2016-06-30 11:35:00,53.44,53.57,53.42,53.52,36635.0,53.44,53.57,53.42,53.52,36635.0
2016-06-30 11:40:00,53.5,53.57,53.48,53.5,27081.0,53.5,53.57,53.48,53.5,27081.0
2016-06-30 11:45:00,53.49,53.54,53.49,53.51,10227.0,53.49,53.54,53.49,53.51,10227.0
2016-06-30 11:50:00,53.5,53.51,53.44,53.48,23002.0,53.5,53.51,53.44,53.48,23002.0
2016-06-30 11:55:00,53.49,53.5,53.46,53.49,10889.0,53.49,53.5,53.46,53.49,10889.0
2016-06-30 12:00:00,53.5,53.56,53.49,53.55,16679.0,53.5,53.56,53.49,53.55,16679.0
2016-06-30 12:05:00,53.53,53.55,53.48,53.52,10040.0,53.53,53.55,53.48,53.52,10040.0
2016-06-30 12:10:00,53.53,53.64,53.53,53.63,4600.0,53.53,53.64,53.53,53.63,4600.0
2016-06-30 12:15:00,53.65,53.69,53.65,53.66,3190.0,53.65,53.69,53.65,53.66,3190.0
2016-06-30 12:20:00,53.67,53.72,53.66,53.7,15121.0,53.67,53.72,53.66,53.7,15121.0
2016-06-30 12:25:00,53.69,53.69,53.66,53.66,4200.0,53.69,53.69,53.66,53.66,4200.0
2016-06-30 12:30:00,53.67,53.72,53.66,53.66,40147.0,53.67,53.72,53.66,53.66,40147.0
2016-06-30 12:35:00,53.67,53.69,53.65,53.65,3267.0,53.67,53.69,53.65,53.65,3267.0
2016-06-30 12:40:00,53.63,53.63,53.54,53.56,6185.0,53.63,53.63,53.54,53.56,6185.0
2016-06-30 12:45:00,53.56,53.64,53.54,53.64,3596.0,53.56,53.64,53.54,53.64,3596.0
2016-06-30 12:50:00,53.65,53.72,53.62,53.68,12031.0,53.65,53.72,53.62,53.68,12031.0
2016-06-30 12:55:00,53.69,53.76,53.69,53.76,5107.0,53.69,53.76,53.69,53.76,5107.0
2016-06-30 13:00:00,53.76,53.78,53.73,53.74,5997.0,53.76,53.78,53.73,53.74,5997.0
2016-06-30 13:05:00,53.74,53.74,53.63,53.65,26818.0,53.74,53.74,53.63,53.65,26818.0
2016-06-30 13:10:00,53.64,53.67,53.62,53.66,5154.0,53.64,53.67,53.62,53.66,5154.0
2016-06-30 13:15:00,53.66,53.69,53.66,53.67,11900.0,53.66,53.69,53.66,53.67,11900.0
2016-06-30 13:20:00,53.66,53.69,53.64,53.65,9430.0,53.66,53.69,53.64,53.65,9430.0
2016-06-30 13:25:00,53.65,53.66,53.58,53.61,5709.0,53.65,53.66,53.58,53.61,5709.0
2016-06-30 13:30:00,53.62,53.64,53.62,53.64,3587.0,53.62,53.64,53.62,53.64,3587.0
2016-06-30 13:35:00,53.65,53.65,53.6,53.6,4400.0,53.65,53.65,53.6,53.6,4400.0
2016-06-30 13:40:00,53.6,53.67,53.6,53.67,7538.0,53.6,53.67,53.6,53.67,7538.0
2016-06-30 13:45:00,53.69,53.69,53.61,53.62,6400.0,53.69,53.69,53.61,53.62,6400.0
2016-06-30 13:50:00,53.63,53.67,53.63,53.67,4200.0,53.63,53.67,53.63,53.67,4200.0
2016-06-30 13:55:00,53.66,53.66,53.61,53.62,5875.0,53.66,53.66,53.61,53.62,5875.0
2016-06-30 14:00:00,53.64,53.67,53.64,53.67,4589.0,53.64,53.67,53.64,53.67,4589.0
2016-06-30 14:05:00,53.68,53.74,53.66,53.73,7522.0,53.68,53.74,53.66,53.73,7522.0
2016-06-30 14:10:00,53.74,53.75,53.7,53.73,11186.0,53.74,53.75,53.7,53.73,11186.0
2016-06-30 14:15:00,53.72,53.76,53.69,53.76,8966.0,53.72,53.76,53.69,53.76,8966.0
2016-06-30 14:20:00,53.76,53.84,53.76,53.83,14664.0,53.76,53.84,53.76,53.83,14664.0
2016-06-30 14:25:00,53.83,53.83,53.76,53.77,14372.0,53.83,53.83,53.76,53.77,14372.0
2016-06-30 14:30:00,53.77,53.82,53.77,53.79,8108.0,53.77,53.82,53.77,53.79,8108.0
2016-06-30 14:35:00,53.79,53.81,53.76,53.8,6200.0,53.79,53.81,53.76,53.8,6200.0
2016-06-30 14:40:00,53.81,53.88,53.81,53.87,8021.0,53.81,53.88,53.81,53.87,8021.0
2016-06-30 14:45:00,53.87,53.88,53.85,53.88,6424.0,53.87,53.88,53.85,53.88,6424.0
2016-06-30 14:50:00,53.88,53.92,53.87,53.92,6601.0,53.88,53.92,53.87,53.92,6601.0
2016-06-30 14:55:00,53.91,53.95,53.9,53.93,13137.0,53.91,53.95,53.9,53.93,13137.0
2016-06-30 15:00:00,53.93,53.97,53.93,53.94,8949.0,53.93,53.97,53.93,53.94,8949.0
2016-06-30 15:05:00,53.95,53.98,53.95,53.97,7688.0,53.95,53.98,53.95,53.97,7688.0
2016-06-30 15:10:00,53.97,53.98,53.92,53.94,9446.0,53.97,53.98,53.92,53.94,9446.0
2016-06-30 15:15:00,53.94,53.95,53.87,53.88,15029.0,53.94,53.95,53.87,53.88,15029.0
2016-06-30 15:20:00,53.89,53.96,53.88,53.95,11958.0,53.89,53.96,53.88,53.95,11958.0
2016-06-30 15:25:00,53.95,54.06,53.95,54.05,29441.0,53.95,54.06,53.95,54.05,29441.0
2016-06-30 15:30:00,54.05,54.07,54.03,54.06,12009.0,54.05,54.07,54.03,54.06,12009.0
2016-06-30 15:35:00,54.07,54.09,53.99,54.0,23131.0,54.07,54.09,53.99,54.0,23131.0
2016-06-30 15:40:00,53.99,54.0,53.91,53.91,15001.0,53.99,54.0,53.91,53.91,15001.0
2016-06-30 15:45:00,53.91,53.92,53.86,53.87,11211.0,53.91,53.92,53.86,53.87,11211.0
2016-06-30 15:50:00,53.88,54.0,53.86,53.99,27773.0,53.88,54.0,53.86,53.99,27773.0
2016-06-30 15:55:00,53.99,54.1,53.98,54.09,143633.0,53.99,54.1,53.98,54.09,143633.0
2016-07-01 09:30:00,53.9,54.2,53.31,54.14,23735.0,53.9,54.2,53.31,54.14,23735.0
2016-07-01 09:35:00,54.2,54.46,54.16,54.46,12135.0,54.2,54.46,54.16,54.46,12135.0
2016-07-01 09:40:00,54.42,54.43,54.28,54.32,5300.0,54.42,54.43,54.28,54.32,5300.0
2016-07-01 09:45:00,54.34,54.36,54.28,54.3,5900.0,54.34,54.36,54.28,54.3,5900.0
2016-07-01 09:50:00,54.31,54.43,54.31,54.38,6600.0,54.31,54.43,54.31,54.38,6600.0
2016-07-01 09:55:00,54.37,54.39,54.31,54.39,5300.0,54.37,54.39,54.31,54.39,5300.0
2016-07-01 10:00:00,54.39,54.44,54.39,54.43,5004.0,54.39,54.44,54.39,54.43,5004.0
2016-07-01 10:05:00,54.41,54.43,54.34,54.36,3630.0,54.41,54.43,54.34,54.36,3630.0
2016-07-01 10:10:00,54.37,54.41,54.32,54.39,4000.0,54.37,54.41,54.32,54.39,4000.0
2016-07-01 10:15:00,54.39,54.39,54.3,54.31,11774.0,54.39,54.39,54.3,54.31,11774.0
2016-07-01 10:20:00,54.3,54.31,54.24,54.25,6825.0,54.3,54.31,54.24,54.25,6825.0
2016-07-01 10:25:00,54.25,54.27,54.23,54.27,4100.0,54.25,54.27,54.23,54.27,4100.0
2016-07-01 10:30:00,54.28,54.28,54.2,54.2,4752.0,54.28,54.28,54.2,54.2,4752.0
2016-07-01 10:35:00,54.24,54.27,54.24,54.27,6736.0,54.24,54.27,54.24,54.27,6736.0
2016-07-01 10:40:00,54.26,54.3,54.24,54.3,5485.0,54.26,54.3,54.24,54.3,5485.0
2016-07-01 10:45:00,54.3,54.32,54.28,54.3,7900.0,54.3,54.32,54.28,54.3,7900.0
2016-07-01 10:50:00,54.3,54.32,54.29,54.31,4600.0,54.3,54.32,54.29,54.31,4600.0
2016-07-01 10:55:00,54.32,54.32,54.29,54.3,3846.0,54.32,54.32,54.29,54.3,3846.0
2016-07-01 11:00:00,54.27,54.27,54.25,54.25,2436.0,54.27,54.27,54.25,54.25,2436.0
2016-07-01 11:05:00,54.25,54.26,54.17,54.18,4129.0,54.25,54.26,54.17,54.18,4129.0
2016-07-01 11:10:00,54.18,54.21,54.14,54.19,2600.0,54.18,54.21,54.14,54.19,2600.0
2016-07-01 11:15:00,54.2,54.2,54.07,54.07,6846.0,54.2,54.2,54.07,54.07,6846.0
2016-07-01 11:20:00,54.09,54.1,54.02,54.02,2580.0,54.09,54.1,54.02,54.02,2580.0
2016-07-01 11:25:00,54.0,54.07,53.99,54.0,11642.0,54.0,54.07,53.99,54.0,11642.0
2016-07-01 11:30:00,54.0,54.01,53.94,53.96,15359.0,54.0,54.01,53.94,53.96,15359.0
2016-07-01 11:35:00,53.96,53.97,53.94,53.96,5700.0,53.96,53.97,53.94,53.96,5700.0
2016-07-01 11:40:00,53.93,53.98,53.93,53.97,22175.0,53.93,53.98,53.93,53.97,22175.0
2016-07-01 11:45:00,53.95,53.96,53.93,53.95,4900.0,53.95,53.96,53.93,53.95,4900.0
2016-07-01 11:50:00,53.96,53.98,53.95,53.96,2343.0,53.96,53.98,53.95,53.96,2343.0
2016-07-01 11:55:00,53.96,54.02,53.95,53.95,14214.0,53.96,54.02,53.95,53.95,14214.0
2016-07-01 12:00:00,53.96,54.0,53.95,53.96,4673.0,53.96,54.0,53.95,53.96,4673.0
2016-07-01 12:05:00,53.96,53.98,53.96,53.98,1611.0,53.96,53.98,53.96,53.98,1611.0
2016-07-01 12:10:00,53.99,54.0,53.97,54.0,3900.0,53.99,54.0,53.97,54.0,3900.0
2016-07-01 12:15:00,54.0,54.01,53.92,53.95,7439.0,54.0,54.01,53.92,53.95,7439.0
2016-07-01 12:20:00,53.94,53.94,53.84,53.84,6318.0,53.94,53.94,53.84,53.84,6318.0
2016-07-01 12:25:00,53.84,53.86,53.8,53.86,4312.0,53.84,53.86,53.8,53.86,4312.0
2016-07-01 12:30:00,53.85,53.88,53.83,53.88,1853.0,53.85,53.88,53.83,53.88,1853.0
2016-07-01 12:35:00,53.87,53.88,53.83,53.83,4443.0,53.87,53.88,53.83,53.83,4443.0
2016-07-01 12:40:00,53.83,53.9,53.83,53.9,1405.0,53.83,53.9,53.83,53.9,1405.0
2016-07-01 12:45:00,53.89,53.89,53.86,53.87,2909.0,53.89,53.89,53.86,53.87,2909.0
2016-07-01 12:50:00,53.86,53.86,53.78,53.79,18279.0,53.86,53.86,53.78,53.79,18279.0
2016-07-01 12:55:00,53.79,53.8,53.77,53.79,6182.0,53.79,53.8,53.77,53.79,6182.0
2016-07-01 13:00:00,53.79,53.81,53.79,53.8,15993.0,53.79,53.81,53.79,53.8,15993.0
2016-07-01 13:05:00,53.81,53.84,53.8,53.8,6101.0,53.81,53.84,53.8,53.8,6101.0
2016-07-01 13:10:00,53.8,53.84,53.77,53.78,6445.0,53.8,53.84,53.77,53.78,6445.0
2016-07-01 13:15:00,53.77,53.77,53.74,53.74,3200.0,53.77,53.77,53.74,53.74,3200.0
2016-07-01 13:20:00,53.74,53.74,53.71,53.71,2400.0,53.74,53.74,53.71,53.71,2400.0
2016-07-01 13:25:00,53.71,53.71,53.66,53.66,6205.0,53.71,53.71,53.66,53.66,6205.0
2016-07-01 13:30:00,53.66,53.69,53.65,53.69,2903.0,53.66,53.69,53.65,53.69,2903.0
2016-07-01 13:35:00,53.7,53.72,53.69,53.72,5677.0,53.7,53.72,53.69,53.72,5677.0
2016-07-01 13:40:00,53.72,53.77,53.72,53.74,9952.0,53.72,53.77,53.72,53.74,9952.0
2016-07-01 13:45:00,53.73,53.74,53.71,53.74,3995.0,53.73,53.74,53.71,53.74,3995.0
2016-07-01 13:50:00,53.74,53.76,53.68,53.68,5790.0,53.74,53.76,53.68,53.68,5790.0
2016-07-01 13:55:00,53.67,53.69,53.66,53.67,6576.0,53.67,53.69,53.66,53.67,6576.0
2016-07-01 14:00:00,53.66,53.69,53.65,53.68,11385.0,53.66,53.69,53.65,53.68,11385.0
2016-07-01 14:05:00,53.68,53.68,53.61,53.64,23683.0,53.68,53.68,53.61,53.64,23683.0
2016-07-01 14:10:00,53.64,53.64,53.59,53.59,11618.0,53.64,53.64,53.59,53.59,11618.0
2016-07-01 14:15:00,53.59,53.59,53.56,53.59,8449.0,53.59,53.59,53.56,53.59,8449.0
2016-07-01 14:20:00,53.59,53.63,53.59,53.62,4724.0,53.59,53.63,53.59,53.62,4724.0
2016-07-01 14:25:00,53.63,53.67,53.6,53.66,4400.0,53.63,53.67,53.6,53.66,4400.0
2016-07-01 14:30:00,53.65,53.67,53.63,53.65,4831.0,53.65,53.67,53.63,53.65,4831.0
2016-07-01 14:35:00,53.65,53.69,53.64,53.67,4089.0,53.65,53.69,53.64,53.67,4089.0
2016-07-01 14:40:00,53.66,53.66,53.64,53.65,3200.0,53.66,53.66,53.64,53.65,3200.0
2016-07-01 14:45:00,53.65,53.66,53.65,53.66,3100.0,53.65,53.66,53.65,53.66,3100.0
2016-07-01 14:50:00,53.66,53.68,53.64,53.65,2900.0,53.66,53.68,53.64,53.65,2900.0
2016-07-01 14:55:00,53.64,53.71,53.64,53.69,4703.0,53.64,53.71,53.64,53.69,4703.0
2016-07-01 15:00:00,53.7,53.71,53.68,53.68,12444.0,53.7,53.71,53.68,53.68,12444.0
2016-07-01 15:05:00,53.68,53.77,53.68,53.76,5892.0,53.68,53.77,53.68,53.76,5892.0
2016-07-01 15:10:00,53.76,53.79,53.75,53.77,4095.0,53.76,53.79,53.75,53.77,4095.0
2016-07-01 15:15:00,53.77,53.8,53.76,53.8,5028.0,53.77,53.8,53.76,53.8,5028.0
2016-07-01 15:20:00,53.8,53.8,53.72,53.72,7814.0,53.8,53.8,53.72,53.72,7814.0
2016-07-01 15:25:00,53.72,53.76,53.71,53.76,9632.0,53.72,53.76,53.71,53.76,9632.0
2016-07-01 15:30:00,53.76,53.76,53.71,53.71,9223.0,53.76,53.76,53.71,53.71,9223.0
2016-07-01 15:35:00,53.71,53.71,53.63,53.64,20220.0,53.71,53.71,53.63,53.64,20220.0
2016-07-01 15:40:00,53.65,53.72,53.65,53.69,11730.0,53.65,53.72,53.65,53.69,11730.0
2016-07-01 15:45:00,53.68,53.72,53.67,53.68,13904.0,53.68,53.72,53.67,53.68,13904.0
2016-07-01 15:50:00,53.68,53.73,53.68,53.71,23020.0,53.68,53.73,53.68,53.71,23020.0
2016-07-01 15:55:00,53.72,53.8,53.71,53.79,92256.0,53.72,53.8,53.71,53.79,92256.0
2016-07-05 09:30:00,53.35,53.6,53.35,53.45,10282.0,53.35,53.6,53.35,53.45,10282.0
2016-07-05 09:35:00,53.56,53.56,53.43,53.46,4172.0,53.56,53.56,53.43,53.46,4172.0
2016-07-05 09:40:00,53.47,53.51,53.39,53.44,4947.0,53.47,53.51,53.39,53.44,4947.0
2016-07-05 09:45:00,53.44,53.55,53.39,53.5,5554.0,53.44,53.55,53.39,53.5,5554.0
2016-07-05 09:50:00,53.5,53.59,53.47,53.58,5343.0,53.5,53.59,53.47,53.58,5343.0
2016-07-05 09:55:00,53.58,53.65,53.54,53.61,6500.0,53.58,53.65,53.54,53.61,6500.0
2016-07-05 10:00:00,53.61,53.66,53.58,53.66,7600.0,53.61,53.66,53.58,53.66,7600.0
2016-07-05 10:05:00,53.64,53.68,53.62,53.62,4226.0,53.64,53.68,53.62,53.62,4226.0
2016-07-05 10:10:00,53.63,53.68,53.58,53.65,6351.0,53.63,53.68,53.58,53.65,6351.0
2016-07-05 10:15:00,53.65,53.66,53.6,53.61,2500.0,53.65,53.66,53.6,53.61,2500.0
2016-07-05 10:20:00,53.61,53.7,53.56,53.69,7401.0,53.61,53.7,53.56,53.69,7401.0
2016-07-05 10:25:00,53.69,53.69,53.62,53.68,4200.0,53.69,53.69,53.62,53.68,4200.0
2016-07-05 10:30:00,53.68,53.73,53.66,53.73,2900.0,53.68,53.73,53.66,53.73,2900.0
2016-07-05 10:35:00,53.74,53.75,53.67,53.75,6000.0,53.74,53.75,53.67,53.75,6000.0
2016-07-05 10:40:00,53.75,53.78,53.71,53.71,19171.0,53.75,53.78,53.71,53.71,19171.0
2016-07-05 10:45:00,53.71,53.74,53.67,53.71,5427.0,53.71,53.74,53.67,53.71,5427.0
2016-07-05 10:50:00,53.7,53.72,53.64,53.64,5200.0,53.7,53.72,53.64,53.64,5200.0
2016-07-05 10:55:00,53.65,53.7,53.64,53.66,5913.0,53.65,53.7,53.64,53.66,5913.0
2016-07-05 11:00:00,53.65,53.69,53.64,53.66,5900.0,53.65,53.69,53.64,53.66,5900.0
2016-07-05 11:05:00,53.65,53.69,53.63,53.69,4379.0,53.65,53.69,53.63,53.69,4379.0
2016-07-05 11:10:00,53.67,53.67,53.55,53.57,9453.0,53.67,53.67,53.55,53.57,9453.0
2016-07-05 11:15:00,53.58,53.7,53.58,53.7,5110.0,53.58,53.7,53.58,53.7,5110.0
2016-07-05 11:20:00,53.7,53.72,53.68,53.68,4600.0,53.7,53.72,53.68,53.68,4600.0
2016-07-05 11:25:00,53.69,53.69,53.61,53.63,5046.0,53.69,53.69,53.61,53.63,5046.0
2016-07-05 11:30:00,53.6,53.61,53.56,53.58,4039.0,53.6,53.61,53.56,53.58,4039.0
2016-07-05 11:35:00,53.58,53.59,53.55,53.59,2500.0,53.58,53.59,53.55,53.59,2500.0
2016-07-05 11:40:00,53.59,53.59,53.48,53.49,10281.0,53.59,53.59,53.48,53.49,10281.0
2016-07-05 11:45:00,53.48,53.51,53.48,53.51,2200.0,53.48,53.51,53.48,53.51,2200.0
2016-07-05 11:50:00,53.52,53.55,53.49,53.54,3600.0,53.52,53.55,53.49,53.54,3600.0
2016-07-05 11:55:00,53.54,53.54,53.5,53.54,3470.0,53.54,53.54,53.5,53.54,3470.0
2016-07-05 12:00:00,53.54,53.54,53.52,53.53,2536.0,53.54,53.54,53.52,53.53,2536.0
2016-07-05 12:05:00,53.53,53.53,53.49,53.49,2400.0,53.53,53.53,53.49,53.49,2400.0
2016-07-05 12:10:00,53.47,53.48,53.4,53.41,5959.0,53.47,53.48,53.4,53.41,5959.0
2016-07-05 12:15:00,53.41,53.49,53.41,53.49,3386.0,53.41,53.49,53.41,53.49,3386.0
2016-07-05 12:20:00,53.49,53.49,53.44,53.45,8660.0,53.49,53.49,53.44,53.45,8660.0
2016-07-05 12:25:00,53.45,53.48,53.44,53.45,9600.0,53.45,53.48,53.44,53.45,9600.0
2016-07-05 12:30:00,53.45,53.46,53.4,53.42,6013.0,53.45,53.46,53.4,53.42,6013.0
2016-07-05 12:35:00,53.42,53.42,53.39,53.4,5001.0,53.42,53.42,53.39,53.4,5001.0
2016-07-05 12:40:00,53.4,53.46,53.4,53.44,6400.0,53.4,53.46,53.4,53.44,6400.0
2016-07-05 12:45:00,53.47,53.49,53.46,53.46,3363.0,53.47,53.49,53.46,53.46,3363.0
2016-07-05 12:50:00,53.46,53.46,53.41,53.44,4100.0,53.46,53.46,53.41,53.44,4100.0
2016-07-05 12:55:00,53.44,53.5,53.41,53.48,3900.0,53.44,53.5,53.41,53.48,3900.0
2016-07-05 13:00:00,53.47,53.47,53.43,53.44,3100.0,53.47,53.47,53.43,53.44,3100.0
2016-07-05 13:05:00,53.44,53.47,53.43,53.47,3800.0,53.44,53.47,53.43,53.47,3800.0
2016-07-05 13:10:00,53.48,53.49,53.45,53.46,3905.0,53.48,53.49,53.45,53.46,3905.0
2016-07-05 13:15:00,53.45,53.46,53.42,53.42,5009.0,53.45,53.46,53.42,53.42,5009.0
2016-07-05 13:20:00,53.41,53.44,53.39,53.44,2500.0,53.41,53.44,53.39,53.44,2500.0
2016-07-05 13:25:00,53.44,53.45,53.43,53.43,2843.0,53.44,53.45,53.43,53.43,2843.0
2016-07-05 13:30:00,53.43,53.46,53.39,53.39,5000.0,53.43,53.46,53.39,53.39,5000.0
2016-07-05 13:35:00,53.39,53.44,53.38,53.39,5195.0,53.39,53.44,53.38,53.39,5195.0
2016-07-05 13:40:00,53.38,53.38,53.35,53.37,1900.0,53.38,53.38,53.35,53.37,1900.0
2016-07-05 13:45:00,53.35,53.4,53.29,53.4,4200.0,53.35,53.4,53.29,53.4,4200.0
2016-07-05 13:50:00,53.4,53.4,53.36,53.37,4011.0,53.4,53.4,53.36,53.37,4011.0
2016-07-05 13:55:00,53.37,53.43,53.37,53.42,5577.0,53.37,53.43,53.37,53.42,5577.0
2016-07-05 14:00:00,53.42,53.48,53.42,53.47,4492.0,53.42,53.48,53.42,53.47,4492.0
2016-07-05 14:05:00,53.46,53.46,53.39,53.41,13076.0,53.46,53.46,53.39,53.41,13076.0
2016-07-05 14:10:00,53.42,53.48,53.41,53.47,4004.0,53.42,53.48,53.41,53.47,4004.0
2016-07-05 14:15:00,53.47,53.52,53.47,53.49,7722.0,53.47,53.52,53.47,53.49,7722.0
2016-07-05 14:20:00,53.49,53.5,53.45,53.45,5435.0,53.49,53.5,53.45,53.45,5435.0
2016-07-05 14:25:00,53.44,53.44,53.4,53.42,2800.0,53.44,53.44,53.4,53.42,2800.0
2016-07-05 14:30:00,53.41,53.44,53.39,53.44,3309.0,53.41,53.44,53.39,53.44,3309.0
2016-07-05 14:35:00,53.44,53.46,53.41,53.43,4400.0,53.44,53.46,53.41,53.43,4400.0
2016-07-05 14:40:00,53.42,53.44,53.4,53.43,4400.0,53.42,53.44,53.4,53.43,4400.0
2016-07-05 14:45:00,53.43,53.45,53.39,53.42,3838.0,53.43,53.45,53.39,53.42,3838.0
2016-07-05 14:50:00,53.41,53.46,53.39,53.46,4765.0,53.41,53.46,53.39,53.46,4765.0
2016-07-05 14:55:00,53.45,53.48,53.44,53.48,3902.0,53.45,53.48,53.44,53.48,3902.0
2016-07-05 15:00:00,53.48,53.51,53.46,53.51,7363.0,53.48,53.51,53.46,53.51,7363.0
2016-07-05 15:05:00,53.51,53.51,53.44,53.45,5200.0,53.51,53.51,53.44,53.45,5200.0
2016-07-05 15:10:00,53.45,53.47,53.44,53.46,5385.0,53.45,53.47,53.44,53.46,5385.0
2016-07-05 15:15:00,53.46,53.51,53.46,53.51,4100.0,53.46,53.51,53.46,53.51,4100.0
2016-07-05 15:20:00,53.51,53.55,53.51,53.55,4251.0,53.51,53.55,53.51,53.55,4251.0
2016-07-05 15:25:00,53.55,53.57,53.54,53.55,7199.0,53.55,53.57,53.54,53.55,7199.0
2016-07-05 15:30:00,53.55,53.61,53.54,53.59,9817.0,53.55,53.61,53.54,53.59,9817.0
2016-07-05 15:35:00,53.59,53.65,53.59,53.65,9100.0,53.59,53.65,53.59,53.65,9100.0
2016-07-05 15:40:00,53.65,53.68,53.63,53.66,10330.0,53.65,53.68,53.63,53.66,10330.0
2016-07-05 15:45:00,53.67,53.71,53.67,53.7,9713.0,53.67,53.71,53.67,53.7,9713.0
2016-07-05 15:50:00,53.68,53.69,53.62,53.64,9900.0,53.68,53.69,53.62,53.64,9900.0
2016-07-05 15:55:00,53.63,53.64,53.56,53.57,38172.0,53.63,53.64,53.56,53.57,38172.0
2016-07-06 09:30:00,53.19,53.37,53.05,53.2,14163.0,53.19,53.37,53.05,53.2,14163.0
2016-07-06 09:35:00,53.2,53.36,53.2,53.35,5850.0,53.2,53.36,53.2,53.35,5850.0
2016-07-06 09:40:00,53.32,53.45,53.32,53.43,7274.0,53.32,53.45,53.32,53.43,7274.0
2016-07-06 09:45:00,53.42,53.43,53.32,53.39,5804.0,53.42,53.43,53.32,53.39,5804.0
2016-07-06 09:50:00,53.4,53.41,53.35,53.4,12237.0,53.4,53.41,53.35,53.4,12237.0
2016-07-06 09:55:00,53.41,53.46,53.36,53.36,9171.0,53.41,53.46,53.36,53.36,9171.0
2016-07-06 10:00:00,53.36,53.42,53.29,53.32,19357.0,53.36,53.42,53.29,53.32,19357.0
2016-07-06 10:05:00,53.33,53.35,53.27,53.31,9682.0,53.33,53.35,53.27,53.31,9682.0
2016-07-06 10:10:00,53.32,53.36,53.27,53.33,11940.0,53.32,53.36,53.27,53.33,11940.0
2016-07-06 10:15:00,53.33,53.33,53.14,53.14,10443.0,53.33,53.33,53.14,53.14,10443.0
2016-07-06 10:20:00,53.15,53.19,53.09,53.16,10360.0,53.15,53.19,53.09,53.16,10360.0
2016-07-06 10:25:00,53.15,53.18,53.07,53.09,10388.0,53.15,53.18,53.07,53.09,10388.0
2016-07-06 10:30:00,53.08,53.08,53.02,53.05,9619.0,53.08,53.08,53.02,53.05,9619.0
2016-07-06 10:35:00,53.04,53.14,53.02,53.14,9169.0,53.04,53.14,53.02,53.14,9169.0
2016-07-06 10:40:00,53.14,53.17,53.11,53.13,8039.0,53.14,53.17,53.11,53.13,8039.0
2016-07-06 10:45:00,53.14,53.23,53.12,53.22,11893.0,53.14,53.23,53.12,53.22,11893.0
2016-07-06 10:50:00,53.24,53.41,53.24,53.41,7439.0,53.24,53.41,53.24,53.41,7439.0
2016-07-06 10:55:00,53.41,53.47,53.35,53.45,8715.0,53.41,53.47,53.35,53.45,8715.0
2016-07-06 11:00:00,53.46,53.49,53.42,53.43,8600.0,53.46,53.49,53.42,53.43,8600.0
2016-07-06 11:05:00,53.46,53.48,53.4,53.47,8000.0,53.46,53.48,53.4,53.47,8000.0
2016-07-06 11:10:00,53.47,53.54,53.47,53.5,14591.0,53.47,53.54,53.47,53.5,14591.0
2016-07-06 11:15:00,53.5,53.51,53.45,53.45,5822.0,53.5,53.51,53.45,53.45,5822.0
2016-07-06 11:20:00,53.44,53.49,53.44,53.49,5893.0,53.44,53.49,53.44,53.49,5893.0
2016-07-06 11:25:00,53.49,53.49,53.39,53.39,6378.0,53.49,53.49,53.39,53.39,6378.0
2016-07-06 11:30:00,53.41,53.45,53.37,53.37,5680.0,53.41,53.45,53.37,53.37,5680.0
2016-07-06 11:35:00,53.38,53.41,53.36,53.38,3951.0,53.38,53.41,53.36,53.38,3951.0
2016-07-06 11:40:00,53.38,53.39,53.35,53.36,2700.0,53.38,53.39,53.35,53.36,2700.0
2016-07-06 11:45:00,53.36,53.37,53.34,53.36,5785.0,53.36,53.37,53.34,53.36,5785.0
2016-07-06 11:50:00,53.37,53.43,53.36,53.43,4850.0,53.37,53.43,53.36,53.43,4850.0
2016-07-06 11:55:00,53.44,53.45,53.41,53.45,2700.0,53.44,53.45,53.41,53.45,2700.0
2016-07-06 12:00:00,53.46,53.52,53.45,53.51,29256.0,53.46,53.52,53.45,53.51,29256.0
2016-07-06 12:05:00,53.51,53.54,53.49,53.5,7500.0,53.51,53.54,53.49,53.5,7500.0
2016-07-06 12:10:00,53.5,53.53,53.46,53.46,5640.0,53.5,53.53,53.46,53.46,5640.0
2016-07-06 12:15:00,53.47,53.54,53.47,53.51,3980.0,53.47,53.54,53.47,53.51,3980.0
2016-07-06 12:20:00,53.52,53.55,53.49,53.54,5700.0,53.52,53.55,53.49,53.54,5700.0
2016-07-06 12:25:00,53.53,53.55,53.53,53.54,4100.0,53.53,53.55,53.53,53.54,4100.0
2016-07-06 12:30:00,53.54,53.56,53.54,53.55,4500.0,53.54,53.56,53.54,53.55,4500.0
2016-07-06 12:35:00,53.56,53.61,53.56,53.59,12350.0,53.56,53.61,53.56,53.59,12350.0
2016-07-06 12:40:00,53.6,53.65,53.6,53.65,4200.0,53.6,53.65,53.6,53.65,4200.0
2016-07-06 12:45:00,53.66,53.66,53.57,53.57,9384.0,53.66,53.66,53.57,53.57,9384.0
2016-07-06 12:50:00,53.56,53.59,53.54,53.57,4000.0,53.56,53.59,53.54,53.57,4000.0
2016-07-06 12:55:00,53.57,53.58,53.56,53.57,10464.0,53.57,53.58,53.56,53.57,10464.0
2016-07-06 13:00:00,53.57,53.61,53.57,53.61,4000.0,53.57,53.61,53.57,53.61,4000.0
2016-07-06 13:05:00,53.61,53.63,53.58,53.61,3847.0,53.61,53.63,53.58,53.61,3847.0
2016-07-06 13:10:00,53.6,53.62,53.58,53.58,3135.0,53.6,53.62,53.58,53.58,3135.0
2016-07-06 13:15:00,53.59,53.63,53.58,53.61,3964.0,53.59,53.63,53.58,53.61,3964.0
2016-07-06 13:20:00,53.61,53.63,53.54,53.54,7100.0,53.61,53.63,53.54,53.54,7100.0
2016-07-06 13:25:00,53.53,53.56,53.52,53.56,1600.0,53.53,53.56,53.52,53.56,1600.0
2016-07-06 13:30:00,53.57,53.59,53.55,53.57,3800.0,53.57,53.59,53.55,53.57,3800.0
2016-07-06 13:35:00,53.57,53.6,53.57,53.58,4591.0,53.57,53.6,53.57,53.58,4591.0
2016-07-06 13:40:00,53.58,53.59,53.54,53.54,7257.0,53.58,53.59,53.54,53.54,7257.0
2016-07-06 13:45:00,53.54,53.54,53.49,53.52,6900.0,53.54,53.54,53.49,53.52,6900.0
2016-07-06 13:50:00,53.52,53.57,53.5,53.5,8600.0,53.52,53.57,53.5,53.5,8600.0
2016-07-06 13:55:00,53.51,53.52,53.45,53.45,4634.0,53.51,53.52,53.45,53.45,4634.0
2016-07-06 14:00:00,53.45,53.48,53.4,53.44,17642.0,53.45,53.48,53.4,53.44,17642.0
2016-07-06 14:05:00,53.44,53.55,53.44,53.55,5964.0,53.44,53.55,53.44,53.55,5964.0
2016-07-06 14:10:00,53.55,53.56,53.52,53.52,4900.0,53.55,53.56,53.52,53.52,4900.0
2016-07-06 14:15:00,53.52,53.52,53.46,53.52,15287.0,53.52,53.52,53.46,53.52,15287.0
2016-07-06 14:20:00,53.54,53.54,53.5,53.5,6803.0,53.54,53.54,53.5,53.5,6803.0
2016-07-06 14:25:00,53.51,53.56,53.51,53.55,8219.0,53.51,53.56,53.51,53.55,8219.0
2016-07-06 14:30:00,53.55,53.63,53.55,53.63,6780.0,53.55,53.63,53.55,53.63,6780.0
2016-07-06 14:35:00,53.62,53.67,53.61,53.66,15633.0,53.62,53.67,53.61,53.66,15633.0
2016-07-06 14:40:00,53.66,53.68,53.61,53.64,12899.0,53.66,53.68,53.61,53.64,12899.0
2016-07-06 14:45:00,53.66,53.67,53.56,53.56,15106.0,53.66,53.67,53.56,53.56,15106.0
2016-07-06 14:50:00,53.55,53.62,53.54,53.62,6600.0,53.55,53.62,53.54,53.62,6600.0
2016-07-06 14:55:00,53.62,53.63,53.58,53.61,14442.0,53.62,53.63,53.58,53.61,14442.0
2016-07-06 15:00:00,53.6,53.61,53.58,53.6,14380.0,53.6,53.61,53.58,53.6,14380.0
2016-07-06 15:05:00,53.6,53.62,53.57,53.6,12054.0,53.6,53.62,53.57,53.6,12054.0
2016-07-06 15:10:00,53.6,53.62,53.57,53.6,9901.0,53.6,53.62,53.57,53.6,9901.0
2016-07-06 15:15:00,53.6,53.65,53.6,53.64,6800.0,53.6,53.65,53.6,53.64,6800.0
2016-07-06 15:20:00,53.63,53.63,53.59,53.6,13166.0,53.63,53.63,53.59,53.6,13166.0
2016-07-06 15:25:00,53.59,53.63,53.59,53.62,11181.0,53.59,53.63,53.59,53.62,11181.0
2016-07-06 15:30:00,53.62,53.67,53.61,53.66,13900.0,53.62,53.67,53.61,53.66,13900.0
2016-07-06 15:35:00,53.66,53.67,53.62,53.65,12623.0,53.66,53.67,53.62,53.65,12623.0
2016-07-06 15:40:00,53.66,53.69,53.65,53.66,9695.0,53.66,53.69,53.65,53.66,9695.0
2016-07-06 15:45:00,53.66,53.67,53.65,53.65,9763.0,53.66,53.67,53.65,53.65,9763.0
2016-07-06 15:50:00,53.64,53.66,53.62,53.66,21300.0,53.64,53.66,53.62,53.66,21300.0
2016-07-06 15:55:00,53.66,53.76,53.66,53.74,54898.0,53.66,53.76,53.66,53.74,54898.0
2016-07-07 09:30:00,53.67,53.7,53.38,53.57,12631.0,53.67,53.7,53.38,53.57,12631.0
2016-07-07 09:35:00,53.65,53.73,53.58,53.64,8612.0,53.65,53.73,53.58,53.64,8612.0
2016-07-07 09:40:00,53.63,53.63,53.51,53.51,4593.0,53.63,53.63,53.51,53.51,4593.0
2016-07-07 09:45:00,53.52,53.56,53.49,53.54,6700.0,53.52,53.56,53.49,53.54,6700.0
2016-07-07 09:50:00,53.56,53.71,53.56,53.69,7230.0,53.56,53.71,53.56,53.69,7230.0
2016-07-07 09:55:00,53.68,53.73,53.67,53.73,4889.0,53.68,53.73,53.67,53.73,4889.0
2016-07-07 10:00:00,53.75,53.77,53.71,53.77,5297.0,53.75,53.77,53.71,53.77,5297.0
2016-07-07 10:05:00,53.77,53.81,53.74,53.75,7300.0,53.77,53.81,53.74,53.75,7300.0
2016-07-07 10:10:00,53.75,53.75,53.71,53.73,4064.0,53.75,53.75,53.71,53.73,4064.0
2016-07-07 10:15:00,53.74,53.8,53.74,53.78,10913.0,53.74,53.8,53.74,53.78,10913.0
2016-07-07 10:20:00,53.78,53.78,53.74,53.75,3164.0,53.78,53.78,53.74,53.75,3164.0
2016-07-07 10:25:00,53.75,53.84,53.75,53.82,6357.0,53.75,53.84,53.75,53.82,6357.0
2016-07-07 10:30:00,53.85,53.87,53.83,53.83,2268.0,53.85,53.87,53.83,53.83,2268.0
2016-07-07 10:35:00,53.83,53.84,53.82,53.84,5478.0,53.83,53.84,53.82,53.84,5478.0
2016-07-07 10:40:00,53.84,53.84,53.78,53.8,7183.0,53.84,53.84,53.78,53.8,7183.0
2016-07-07 10:45:00,53.8,53.82,53.79,53.82,2500.0,53.8,53.82,53.79,53.82,2500.0
2016-07-07 10:50:00,53.83,53.83,53.77,53.8,6194.0,53.83,53.83,53.77,53.8,6194.0
2016-07-07 10:55:00,53.8,53.8,53.74,53.76,6558.0,53.8,53.8,53.74,53.76,6558.0
2016-07-07 11:00:00,53.75,53.82,53.72,53.76,6856.0,53.75,53.82,53.72,53.76,6856.0
2016-07-07 11:05:00,53.79,53.85,53.78,53.84,5458.0,53.79,53.85,53.78,53.84,5458.0
2016-07-07 11:10:00,53.84,53.85,53.81,53.82,6932.0,53.84,53.85,53.81,53.82,6932.0
2016-07-07 11:15:00,53.82,53.85,53.76,53.76,6090.0,53.82,53.85,53.76,53.76,6090.0
2016-07-07 11:20:00,53.77,53.77,53.72,53.74,4859.0,53.77,53.77,53.72,53.74,4859.0
2016-07-07 11:25:00,53.74,53.78,53.73,53.78,9687.0,53.74,53.78,53.73,53.78,9687.0
2016-07-07 11:30:00,53.78,53.78,53.74,53.78,4700.0,53.78,53.78,53.74,53.78,4700.0
2016-07-07 11:35:00,53.81,53.83,53.8,53.81,4332.0,53.81,53.83,53.8,53.81,4332.0
2016-07-07 11:40:00,53.81,53.82,53.8,53.82,2200.0,53.81,53.82,53.8,53.82,2200.0
2016-07-07 11:45:00,53.81,53.81,53.75,53.76,7783.0,53.81,53.81,53.75,53.76,7783.0
2016-07-07 11:50:00,53.77,53.8,53.74,53.79,9100.0,53.77,53.8,53.74,53.79,9100.0
2016-07-07 11:55:00,53.79,53.82,53.79,53.81,4803.0,53.79,53.82,53.79,53.81,4803.0
2016-07-07 12:00:00,53.82,53.84,53.8,53.84,4461.0,53.82,53.84,53.8,53.84,4461.0
2016-07-07 12:05:00,53.85,53.85,53.77,53.79,5995.0,53.85,53.85,53.77,53.79,5995.0
2016-07-07 12:10:00,53.79,53.84,53.79,53.83,1613.0,53.79,53.84,53.79,53.83,1613.0
2016-07-07 12:15:00,53.84,53.84,53.82,53.82,3263.0,53.84,53.84,53.82,53.82,3263.0
2016-07-07 12:20:00,53.81,53.81,53.78,53.78,800.0,53.81,53.81,53.78,53.78,800.0
2016-07-07 12:25:00,53.78,53.82,53.73,53.82,5863.0,53.78,53.82,53.73,53.82,5863.0
2016-07-07 12:30:00,53.83,53.84,53.83,53.84,1727.0,53.83,53.84,53.83,53.84,1727.0
2016-07-07 12:35:00,53.84,53.84,53.81,53.82,4299.0,53.84,53.84,53.81,53.82,4299.0
2016-07-07 12:40:00,53.82,53.82,53.79,53.8,2412.0,53.82,53.82,53.79,53.8,2412.0
2016-07-07 12:45:00,53.79,53.8,53.78,53.79,3700.0,53.79,53.8,53.78,53.79,3700.0
2016-07-07 12:50:00,53.78,53.78,53.7,53.71,10225.0,53.78,53.78,53.7,53.71,10225.0
2016-07-07 12:55:00,53.71,53.75,53.71,53.71,5200.0,53.71,53.75,53.71,53.71,5200.0
2016-07-07 13:00:00,53.71,53.73,53.69,53.72,3100.0,53.71,53.73,53.69,53.72,3100.0
2016-07-07 13:05:00,53.71,53.77,53.71,53.76,4387.0,53.71,53.77,53.71,53.76,4387.0
2016-07-07 13:10:00,53.76,53.78,53.75,53.78,1800.0,53.76,53.78,53.75,53.78,1800.0
2016-07-07 13:15:00,53.77,53.83,53.77,53.83,5833.0,53.77,53.83,53.77,53.83,5833.0
2016-07-07 13:20:00,53.84,53.84,53.79,53.82,7583.0,53.84,53.84,53.79,53.82,7583.0
2016-07-07 13:25:00,53.83,53.87,53.82,53.82,17690.0,53.83,53.87,53.82,53.82,17690.0
2016-07-07 13:30:00,53.83,53.85,53.82,53.83,6908.0,53.83,53.85,53.82,53.83,6908.0
2016-07-07 13:35:00,53.84,53.85,53.81,53.81,3543.0,53.84,53.85,53.81,53.81,3543.0
2016-07-07 13:40:00,53.81,53.81,53.79,53.79,5863.0,53.81,53.81,53.79,53.79,5863.0
2016-07-07 13:45:00,53.78,53.81,53.77,53.78,8237.0,53.78,53.81,53.77,53.78,8237.0
2016-07-07 13:50:00,53.78,53.79,53.76,53.79,2700.0,53.78,53.79,53.76,53.79,2700.0
2016-07-07 13:55:00,53.79,53.82,53.79,53.81,7477.0,53.79,53.82,53.79,53.81,7477.0
2016-07-07 14:00:00,53.81,53.85,53.8,53.84,3841.0,53.81,53.85,53.8,53.84,3841.0
2016-07-07 14:05:00,53.84,53.84,53.73,53.73,20206.0,53.84,53.84,53.73,53.73,20206.0
2016-07-07 14:10:00,53.72,53.72,53.66,53.67,8500.0,53.72,53.72,53.66,53.67,8500.0
2016-07-07 14:15:00,53.68,53.71,53.67,53.67,7288.0,53.68,53.71,53.67,53.67,7288.0
2016-07-07 14:20:00,53.67,53.7,53.63,53.63,39929.0,53.67,53.7,53.63,53.63,39929.0
2016-07-07 14:25:00,53.64,53.7,53.63,53.66,15640.0,53.64,53.7,53.63,53.66,15640.0
2016-07-07 14:30:00,53.68,53.68,53.62,53.62,7591.0,53.68,53.68,53.62,53.62,7591.0
2016-07-07 14:35:00,53.62,53.66,53.62,53.65,7557.0,53.62,53.66,53.62,53.65,7557.0
2016-07-07 14:40:00,53.64,53.64,53.6,53.63,2000.0,53.64,53.64,53.6,53.63,2000.0
2016-07-07 14:45:00,53.63,53.67,53.63,53.67,4400.0,53.63,53.67,53.63,53.67,4400.0
2016-07-07 14:50:00,53.66,53.68,53.64,53.68,3184.0,53.66,53.68,53.64,53.68,3184.0
2016-07-07 14:55:00,53.68,53.68,53.61,53.63,4700.0,53.68,53.68,53.61,53.63,4700.0
2016-07-07 15:00:00,53.64,53.67,53.62,53.67,4861.0,53.64,53.67,53.62,53.67,4861.0
2016-07-07 15:05:00,53.68,53.75,53.67,53.74,7002.0,53.68,53.75,53.67,53.74,7002.0
2016-07-07 15:10:00,53.74,53.74,53.72,53.73,5724.0,53.74,53.74,53.72,53.73,5724.0
2016-07-07 15:15:00,53.73,53.73,53.68,53.72,8582.0,53.73,53.73,53.68,53.72,8582.0
2016-07-07 15:20:00,53.72,53.73,53.71,53.71,3500.0,53.72,53.73,53.71,53.71,3500.0
2016-07-07 15:25:00,53.72,53.74,53.72,53.74,4130.0,53.72,53.74,53.72,53.74,4130.0
2016-07-07 15:30:00,53.74,53.84,53.74,53.84,6362.0,53.74,53.84,53.74,53.84,6362.0
2016-07-07 15:35:00,53.83,53.85,53.82,53.85,4867.0,53.83,53.85,53.82,53.85,4867.0
2016-07-07 15:40:00,53.85,53.86,53.81,53.82,9632.0,53.85,53.86,53.81,53.82,9632.0
2016-07-07 15:45:00,53.83,53.84,53.82,53.83,2035.0,53.83,53.84,53.82,53.83,2035.0
2016-07-07 15:50:00,53.83,53.85,53.81,53.85,8770.0,53.83,53.85,53.81,53.85,8770.0
2016-07-07 15:55:00,53.84,53.85,53.8,53.82,22281.0,53.84,53.85,53.8,53.82,22281.0
2016-07-08 09:30:00,54.0,54.0,53.7,53.89,26159.0,54.0,54.0,53.7,53.89,26159.0
2016-07-08 09:35:00,53.92,53.92,53.82,53.82,11297.0,53.92,53.92,53.82,53.82,11297.0
2016-07-08 09:40:00,53.83,53.9,53.8,53.83,17390.0,53.83,53.9,53.8,53.83,17390.0
2016-07-08 09:45:00,53.84,53.93,53.84,53.9,19878.0,53.84,53.93,53.84,53.9,19878.0
2016-07-08 09:50:00,53.91,53.95,53.9,53.92,17997.0,53.91,53.95,53.9,53.92,17997.0
2016-07-08 09:55:00,53.92,53.95,53.91,53.92,67746.0,53.92,53.95,53.91,53.92,67746.0
2016-07-08 10:00:00,53.93,54.06,53.93,54.06,21867.0,53.93,54.06,53.93,54.06,21867.0
2016-07-08 10:05:00,54.07,54.19,54.07,54.14,93543.0,54.07,54.19,54.07,54.14,93543.0
2016-07-08 10:10:00,54.14,54.16,54.13,54.14,17020.0,54.14,54.16,54.13,54.14,17020.0
2016-07-08 10:15:00,54.14,54.15,54.12,54.13,11478.0,54.14,54.15,54.12,54.13,11478.0
2016-07-08 10:20:00,54.12,54.18,54.12,54.15,19100.0,54.12,54.18,54.12,54.15,19100.0
2016-07-08 10:25:00,54.14,54.18,54.12,54.17,6618.0,54.14,54.18,54.12,54.17,6618.0
2016-07-08 10:30:00,54.16,54.26,54.16,54.24,8329.0,54.16,54.26,54.16,54.24,8329.0
2016-07-08 10:35:00,54.26,54.39,54.26,54.36,3811.0,54.26,54.39,54.26,54.36,3811.0
2016-07-08 10:40:00,54.39,54.46,54.39,54.46,4678.0,54.39,54.46,54.39,54.46,4678.0
2016-07-08 10:45:00,54.46,54.53,54.46,54.5,12664.0,54.46,54.53,54.46,54.5,12664.0
2016-07-08 10:50:00,54.51,54.52,54.51,54.51,1590.0,54.51,54.52,54.51,54.51,1590.0
2016-07-08 10:55:00,54.54,54.56,54.52,54.56,9225.0,54.54,54.56,54.52,54.56,9225.0
2016-07-08 11:00:00,54.58,54.59,54.57,54.59,3327.0,54.58,54.59,54.57,54.59,3327.0
2016-07-08 11:05:00,54.59,54.59,54.37,54.48,43797.0,54.59,54.59,54.37,54.48,43797.0
2016-07-08 11:10:00,54.48,54.57,54.48,54.53,10175.0,54.48,54.57,54.48,54.53,10175.0
2016-07-08 11:15:00,54.55,54.55,54.52,54.55,1600.0,54.55,54.55,54.52,54.55,1600.0
2016-07-08 11:20:00,54.56,54.57,54.45,54.45,5495.0,54.56,54.57,54.45,54.45,5495.0
2016-07-08 11:25:00,54.47,54.51,54.46,54.47,4400.0,54.47,54.51,54.46,54.47,4400.0
2016-07-08 11:30:00,54.47,54.47,54.39,54.4,8408.0,54.47,54.47,54.39,54.4,8408.0
2016-07-08 11:35:00,54.4,54.4,54.38,54.39,3100.0,54.4,54.4,54.38,54.39,3100.0
2016-07-08 11:40:00,54.4,54.4,54.36,54.37,5082.0,54.4,54.4,54.36,54.37,5082.0
2016-07-08 11:45:00,54.36,54.4,54.35,54.4,3151.0,54.36,54.4,54.35,54.4,3151.0
2016-07-08 11:50:00,54.4,54.4,54.35,54.37,4346.0,54.4,54.4,54.35,54.37,4346.0
2016-07-08 11:55:00,54.37,54.4,54.37,54.38,3788.0,54.37,54.4,54.37,54.38,3788.0
2016-07-08 12:00:00,54.4,54.42,54.36,54.37,6433.0,54.4,54.42,54.36,54.37,6433.0
2016-07-08 12:05:00,54.37,54.41,54.36,54.37,5214.0,54.37,54.41,54.36,54.37,5214.0
2016-07-08 12:10:00,54.36,54.4,54.36,54.4,2759.0,54.36,54.4,54.36,54.4,2759.0
2016-07-08 12:15:00,54.39,54.4,54.37,54.39,4037.0,54.39,54.4,54.37,54.39,4037.0
2016-07-08 12:20:00,54.4,54.4,54.37,54.37,2200.0,54.4,54.4,54.37,54.37,2200.0
2016-07-08 12:25:00,54.38,54.39,54.35,54.36,2800.0,54.38,54.39,54.35,54.36,2800.0
2016-07-08 12:30:00,54.36,54.36,54.31,54.32,8700.0,54.36,54.36,54.31,54.32,8700.0
2016-07-08 12:35:00,54.32,54.32,54.3,54.31,6464.0,54.32,54.32,54.3,54.31,6464.0
2016-07-08 12:40:00,54.31,54.34,54.29,54.32,21360.0,54.31,54.34,54.29,54.32,21360.0
2016-07-08 12:45:00,54.33,54.33,54.25,54.26,22990.0,54.33,54.33,54.25,54.26,22990.0
2016-07-08 12:50:00,54.26,54.28,54.25,54.25,14550.0,54.26,54.28,54.25,54.25,14550.0
2016-07-08 12:55:00,54.25,54.26,54.24,54.25,13737.0,54.25,54.26,54.24,54.25,13737.0
2016-07-08 13:00:00,54.24,54.26,54.24,54.24,13254.0,54.24,54.26,54.24,54.24,13254.0
2016-07-08 13:05:00,54.25,54.27,54.25,54.26,8203.0,54.25,54.27,54.25,54.26,8203.0
2016-07-08 13:10:00,54.26,54.26,54.23,54.24,8762.0,54.26,54.26,54.23,54.24,8762.0
2016-07-08 13:15:00,54.25,54.25,54.24,54.24,1394.0,54.25,54.25,54.24,54.24,1394.0
2016-07-08 13:20:00,54.25,54.26,54.25,54.25,6015.0,54.25,54.26,54.25,54.25,6015.0
2016-07-08 13:25:00,54.25,54.26,54.24,54.26,13963.0,54.25,54.26,54.24,54.26,13963.0
2016-07-08 13:30:00,54.26,54.26,54.24,54.26,4706.0,54.26,54.26,54.24,54.26,4706.0
2016-07-08 13:35:00,54.26,54.28,54.25,54.26,6366.0,54.26,54.28,54.25,54.26,6366.0
2016-07-08 13:40:00,54.26,54.28,54.25,54.25,6041.0,54.26,54.28,54.25,54.25,6041.0
2016-07-08 13:45:00,54.25,54.28,54.25,54.26,4591.0,54.25,54.28,54.25,54.26,4591.0
2016-07-08 13:50:00,54.26,54.26,54.25,54.26,5521.0,54.26,54.26,54.25,54.26,5521.0
2016-07-08 13:55:00,54.26,54.26,54.19,54.24,32918.0,54.26,54.26,54.19,54.24,32918.0
2016-07-08 14:00:00,54.25,54.25,54.23,54.25,5867.0,54.25,54.25,54.23,54.25,5867.0
2016-07-08 14:05:00,54.25,54.25,54.24,54.25,8098.0,54.25,54.25,54.24,54.25,8098.0
2016-07-08 14:10:00,54.25,54.26,54.25,54.25,8940.0,54.25,54.26,54.25,54.25,8940.0
2016-07-08 14:15:00,54.25,54.26,54.24,54.25,15777.0,54.25,54.26,54.24,54.25,15777.0
2016-07-08 14:20:00,54.24,54.26,54.24,54.25,8220.0,54.24,54.26,54.24,54.25,8220.0
2016-07-08 14:25:00,54.25,54.26,54.24,54.25,16548.0,54.25,54.26,54.24,54.25,16548.0
2016-07-08 14:30:00,54.25,54.26,54.24,54.24,15073.0,54.25,54.26,54.24,54.24,15073.0
2016-07-08 14:35:00,54.24,54.26,54.24,54.25,15025.0,54.24,54.26,54.24,54.25,15025.0
2016-07-08 14:40:00,54.24,54.26,54.23,54.23,24918.0,54.24,54.26,54.23,54.23,24918.0
2016-07-08 14:45:00,54.23,54.25,54.23,54.24,10460.0,54.23,54.25,54.23,54.24,10460.0
2016-07-08 14:50:00,54.24,54.24,54.22,54.23,12667.0,54.24,54.24,54.22,54.23,12667.0
2016-07-08 14:55:00,54.23,54.24,54.23,54.24,4902.0,54.23,54.24,54.23,54.24,4902.0
2016-07-08 15:00:00,54.24,54.24,54.2,54.21,7138.0,54.24,54.24,54.2,54.21,7138.0
2016-07-08 15:05:00,54.21,54.23,54.2,54.23,6279.0,54.21,54.23,54.2,54.23,6279.0
2016-07-08 15:10:00,54.23,54.24,54.22,54.23,11065.0,54.23,54.24,54.22,54.23,11065.0
2016-07-08 15:15:00,54.22,54.23,54.22,54.23,2600.0,54.22,54.23,54.22,54.23,2600.0
2016-07-08 15:20:00,54.23,54.26,54.22,54.25,32736.0,54.23,54.26,54.22,54.25,32736.0
2016-07-08 15:25:00,54.24,54.26,54.23,54.23,14923.0,54.24,54.26,54.23,54.23,14923.0
2016-07-08 15:30:00,54.23,54.24,54.21,54.24,7678.0,54.23,54.24,54.21,54.24,7678.0
2016-07-08 15:35:00,54.25,54.25,54.23,54.24,11020.0,54.25,54.25,54.23,54.24,11020.0
2016-07-08 15:40:00,54.24,54.25,54.23,54.25,10354.0,54.24,54.25,54.23,54.25,10354.0
2016-07-08 15:45:00,54.25,54.25,54.24,54.25,10757.0,54.25,54.25,54.24,54.25,10757.0
2016-07-08 15:50:00,54.25,54.26,54.24,54.25,30280.0,54.25,54.26,54.24,54.25,30280.0
2016-07-08 15:55:00,54.24,54.26,54.23,54.25,50730.0,54.24,54.26,54.23,54.25,50730.0
2016-07-11 09:30:00,54.59,54.59,54.41,54.5,27861.0,54.59,54.59,54.41,54.5,27861.0
2016-07-11 09:35:00,54.57,54.68,54.51,54.6,9720.0,54.57,54.68,54.51,54.6,9720.0
2016-07-11 09:40:00,54.54,54.61,54.53,54.57,6800.0,54.54,54.61,54.53,54.57,6800.0
2016-07-11 09:45:00,54.58,54.6,54.5,54.53,13751.0,54.58,54.6,54.5,54.53,13751.0
2016-07-11 09:50:00,54.52,54.55,54.48,54.52,14541.0,54.52,54.55,54.48,54.52,14541.0
2016-07-11 09:55:00,54.52,54.55,54.48,54.52,17537.0,54.52,54.55,54.48,54.52,17537.0
2016-07-11 10:00:00,54.52,54.52,54.44,54.45,17785.0,54.52,54.52,54.44,54.45,17785.0
2016-07-11 10:05:00,54.45,54.49,54.43,54.46,9485.0,54.45,54.49,54.43,54.46,9485.0
2016-07-11 10:10:00,54.47,54.47,54.41,54.45,6392.0,54.47,54.47,54.41,54.45,6392.0
2016-07-11 10:15:00,54.46,54.49,54.45,54.48,9377.0,54.46,54.49,54.45,54.48,9377.0
2016-07-11 10:20:00,54.48,54.53,54.46,54.47,6500.0,54.48,54.53,54.46,54.47,6500.0
2016-07-11 10:25:00,54.45,54.51,54.44,54.51,4142.0,54.45,54.51,54.44,54.51,4142.0
2016-07-11 10:30:00,54.5,54.53,54.48,54.53,4353.0,54.5,54.53,54.48,54.53,4353.0
2016-07-11 10:35:00,54.54,54.59,54.53,54.56,6887.0,54.54,54.59,54.53,54.56,6887.0
2016-07-11 10:40:00,54.55,54.55,54.5,54.53,12059.0,54.55,54.55,54.5,54.53,12059.0
2016-07-11 10:45:00,54.54,54.59,54.5,54.58,14101.0,54.54,54.59,54.5,54.58,14101.0
2016-07-11 10:50:00,54.58,54.63,54.56,54.63,5959.0,54.58,54.63,54.56,54.63,5959.0
2016-07-11 10:55:00,54.63,54.7,54.63,54.7,4780.0,54.63,54.7,54.63,54.7,4780.0
2016-07-11 11:00:00,54.7,54.78,54.7,54.78,5049.0,54.7,54.78,54.7,54.78,5049.0
2016-07-11 11:05:00,54.79,54.8,54.76,54.76,5206.0,54.79,54.8,54.76,54.76,5206.0
2016-07-11 11:10:00,54.77,54.78,54.76,54.77,2305.0,54.77,54.78,54.76,54.77,2305.0
2016-07-11 11:15:00,54.77,54.78,54.74,54.75,4240.0,54.77,54.78,54.74,54.75,4240.0
2016-07-11 11:20:00,54.76,54.76,54.75,54.76,4146.0,54.76,54.76,54.75,54.76,4146.0
2016-07-11 11:25:00,54.76,54.77,54.75,54.76,5178.0,54.76,54.77,54.75,54.76,5178.0
2016-07-11 11:30:00,54.75,54.78,54.74,54.76,9764.0,54.75,54.78,54.74,54.76,9764.0
2016-07-11 11:35:00,54.76,54.77,54.7,54.7,3700.0,54.76,54.77,54.7,54.7,3700.0
2016-07-11 11:40:00,54.71,54.71,54.7,54.7,2100.0,54.71,54.71,54.7,54.7,2100.0
2016-07-11 11:45:00,54.7,54.76,54.7,54.76,2955.0,54.7,54.76,54.7,54.76,2955.0
2016-07-11 11:50:00,54.76,54.8,54.75,54.8,4183.0,54.76,54.8,54.75,54.8,4183.0
2016-07-11 11:55:00,54.8,54.82,54.79,54.79,6286.0,54.8,54.82,54.79,54.79,6286.0
2016-07-11 12:00:00,54.79,54.79,54.78,54.78,3200.0,54.79,54.79,54.78,54.78,3200.0
2016-07-11 12:05:00,54.76,54.76,54.73,54.73,2000.0,54.76,54.76,54.73,54.73,2000.0
2016-07-11 12:10:00,54.72,54.72,54.71,54.72,2000.0,54.72,54.72,54.71,54.72,2000.0
2016-07-11 12:15:00,54.72,54.73,54.69,54.73,5100.0,54.72,54.73,54.69,54.73,5100.0
2016-07-11 12:20:00,54.72,54.72,54.67,54.7,5794.0,54.72,54.72,54.67,54.7,5794.0
2016-07-11 12:25:00,54.71,54.73,54.7,54.73,1984.0,54.71,54.73,54.7,54.73,1984.0
2016-07-11 12:30:00,54.74,54.76,54.74,54.76,4663.0,54.74,54.76,54.74,54.76,4663.0
2016-07-11 12:35:00,54.75,54.77,54.75,54.77,4247.0,54.75,54.77,54.75,54.77,4247.0
2016-07-11 12:40:00,54.78,54.8,54.77,54.8,6126.0,54.78,54.8,54.77,54.8,6126.0
2016-07-11 12:45:00,54.81,54.82,54.8,54.8,3834.0,54.81,54.82,54.8,54.8,3834.0
2016-07-11 12:50:00,54.8,54.82,54.8,54.82,2126.0,54.8,54.82,54.8,54.82,2126.0
2016-07-11 12:55:00,54.82,54.82,54.78,54.81,5880.0,54.82,54.82,54.78,54.81,5880.0
2016-07-11 13:00:00,54.81,54.84,54.81,54.84,3906.0,54.81,54.84,54.81,54.84,3906.0
2016-07-11 13:05:00,54.83,54.84,54.8,54.8,3923.0,54.83,54.84,54.8,54.8,3923.0
2016-07-11 13:10:00,54.8,54.81,54.79,54.79,3366.0,54.8,54.81,54.79,54.79,3366.0
2016-07-11 13:15:00,54.8,54.82,54.79,54.82,3400.0,54.8,54.82,54.79,54.82,3400.0
2016-07-11 13:20:00,54.82,54.83,54.79,54.8,4961.0,54.82,54.83,54.79,54.8,4961.0
2016-07-11 13:25:00,54.8,54.81,54.79,54.8,5895.0,54.8,54.81,54.79,54.8,5895.0
2016-07-11 13:30:00,54.79,54.81,54.78,54.8,4821.0,54.79,54.81,54.78,54.8,4821.0
2016-07-11 13:35:00,54.8,54.81,54.79,54.8,4269.0,54.8,54.81,54.79,54.8,4269.0
2016-07-11 13:40:00,54.81,54.83,54.77,54.82,11117.0,54.81,54.83,54.77,54.82,11117.0
2016-07-11 13:45:00,54.83,54.88,54.83,54.87,6525.0,54.83,54.88,54.83,54.87,6525.0
2016-07-11 13:50:00,54.87,54.89,54.84,54.84,8759.0,54.87,54.89,54.84,54.84,8759.0
2016-07-11 13:55:00,54.83,54.86,54.83,54.84,3989.0,54.83,54.86,54.83,54.84,3989.0
2016-07-11 14:00:00,54.85,54.85,54.83,54.83,3230.0,54.85,54.85,54.83,54.83,3230.0
2016-07-11 14:05:00,54.82,54.86,54.82,54.86,2499.0,54.82,54.86,54.82,54.86,2499.0
2016-07-11 14:10:00,54.86,54.88,54.86,54.86,4410.0,54.86,54.88,54.86,54.86,4410.0
2016-07-11 14:15:00,54.87,54.88,54.84,54.87,3300.0,54.87,54.88,54.84,54.87,3300.0
2016-07-11 14:20:00,54.88,54.9,54.87,54.89,6071.0,54.88,54.9,54.87,54.89,6071.0
2016-07-11 14:25:00,54.89,54.9,54.88,54.89,6500.0,54.89,54.9,54.88,54.89,6500.0
2016-07-11 14:30:00,54.88,54.9,54.87,54.9,9092.0,54.88,54.9,54.87,54.9,9092.0
2016-07-11 14:35:00,54.89,54.9,54.84,54.85,11323.0,54.89,54.9,54.84,54.85,11323.0
2016-07-11 14:40:00,54.85,54.88,54.85,54.85,9822.0,54.85,54.88,54.85,54.85,9822.0
2016-07-11 14:45:00,54.85,54.87,54.83,54.87,8317.0,54.85,54.87,54.83,54.87,8317.0
2016-07-11 14:50:00,54.88,54.9,54.87,54.89,6054.0,54.88,54.9,54.87,54.89,6054.0
2016-07-11 14:55:00,54.89,54.89,54.86,54.86,8085.0,54.89,54.89,54.86,54.86,8085.0
2016-07-11 15:00:00,54.87,54.88,54.83,54.85,19010.0,54.87,54.88,54.83,54.85,19010.0
2016-07-11 15:05:00,54.85,54.88,54.84,54.87,9620.0,54.85,54.88,54.84,54.87,9620.0
2016-07-11 15:10:00,54.86,54.88,54.85,54.88,5490.0,54.86,54.88,54.85,54.88,5490.0
2016-07-11 15:15:00,54.89,54.9,54.88,54.88,4298.0,54.89,54.9,54.88,54.88,4298.0
2016-07-11 15:20:00,54.88,54.89,54.85,54.85,7354.0,54.88,54.89,54.85,54.85,7354.0
2016-07-11 15:25:00,54.85,54.87,54.84,54.84,6916.0,54.85,54.87,54.84,54.84,6916.0
2016-07-11 15:30:00,54.84,54.84,54.81,54.82,12021.0,54.84,54.84,54.81,54.82,12021.0
2016-07-11 15:35:00,54.82,54.84,54.81,54.83,11589.0,54.82,54.84,54.81,54.83,11589.0
2016-07-11 15:40:00,54.82,54.82,54.78,54.78,13311.0,54.82,54.82,54.78,54.78,13311.0
2016-07-11 15:45:00,54.78,54.8,54.77,54.8,7312.0,54.78,54.8,54.77,54.8,7312.0
2016-07-11 15:50:00,54.79,54.79,54.75,54.76,12551.0,54.79,54.79,54.75,54.76,12551.0
2016-07-11 15:55:00,54.76,54.77,54.65,54.67,96531.0,54.76,54.77,54.65,54.67,96531.0
2016-07-12 09:30:00,54.99,55.0,54.88,54.88,16467.0,54.99,55.0,54.88,54.88,16467.0
2016-07-12 09:35:00,54.95,54.95,54.85,54.91,1000.0,54.95,54.95,54.85,54.91,1000.0
2016-07-12 09:40:00,54.91,55.04,54.9,54.9,30067.0,54.91,55.04,54.9,54.9,30067.0
2016-07-12 09:45:00,54.89,54.94,54.83,54.92,22178.0,54.89,54.94,54.83,54.92,22178.0
2016-07-12 09:50:00,54.91,55.0,54.9,55.0,17593.0,54.91,55.0,54.9,55.0,17593.0
2016-07-12 09:55:00,55.01,55.01,54.96,55.01,16145.0,55.01,55.01,54.96,55.01,16145.0
2016-07-12 10:00:00,55.01,55.03,54.96,55.01,15199.0,55.01,55.03,54.96,55.01,15199.0
2016-07-12 10:05:00,55.01,55.02,54.88,54.89,14495.0,55.01,55.02,54.88,54.89,14495.0
2016-07-12 10:10:00,54.89,54.96,54.85,54.94,4467.0,54.89,54.96,54.85,54.94,4467.0
2016-07-12 10:15:00,54.96,54.96,54.84,54.84,11305.0,54.96,54.96,54.84,54.84,11305.0
2016-07-12 10:20:00,54.87,54.9,54.82,54.89,7131.0,54.87,54.9,54.82,54.89,7131.0
2016-07-12 10:25:00,54.89,54.94,54.88,54.9,12352.0,54.89,54.94,54.88,54.9,12352.0
2016-07-12 10:30:00,54.91,54.95,54.88,54.89,16448.0,54.91,54.95,54.88,54.89,16448.0
2016-07-12 10:35:00,54.9,54.92,54.87,54.89,9400.0,54.9,54.92,54.87,54.89,9400.0
2016-07-12 10:40:00,54.9,54.96,54.88,54.89,9749.0,54.9,54.96,54.88,54.89,9749.0
2016-07-12 10:45:00,54.9,54.95,54.89,54.94,4838.0,54.9,54.95,54.89,54.94,4838.0
2016-07-12 10:50:00,54.94,54.96,54.93,54.95,10087.0,54.94,54.96,54.93,54.95,10087.0
2016-07-12 10:55:00,54.95,54.96,54.93,54.96,7300.0,54.95,54.96,54.93,54.96,7300.0
2016-07-12 11:00:00,54.95,54.96,54.93,54.95,14949.0,54.95,54.96,54.93,54.95,14949.0
2016-07-12 11:05:00,54.95,54.98,54.93,54.93,20471.0,54.95,54.98,54.93,54.93,20471.0
2016-07-12 11:10:00,54.94,54.96,54.92,54.94,12889.0,54.94,54.96,54.92,54.94,12889.0
2016-07-12 11:15:00,54.93,54.95,54.92,54.94,7601.0,54.93,54.95,54.92,54.94,7601.0
2016-07-12 11:20:00,54.94,54.95,54.91,54.93,8961.0,54.94,54.95,54.91,54.93,8961.0
2016-07-12 11:25:00,54.93,54.97,54.92,54.95,12600.0,54.93,54.97,54.92,54.95,12600.0
2016-07-12 11:30:00,54.95,54.99,54.93,54.98,15617.0,54.95,54.99,54.93,54.98,15617.0
2016-07-12 11:35:00,54.98,55.0,54.96,54.98,21722.0,54.98,55.0,54.96,54.98,21722.0
2016-07-12 11:40:00,54.98,55.02,54.98,55.0,19727.0,54.98,55.02,54.98,55.0,19727.0
2016-07-12 11:45:00,55.0,55.02,54.97,54.98,7847.0,55.0,55.02,54.97,54.98,7847.0
2016-07-12 11:50:00,54.99,55.02,54.99,55.01,10053.0,54.99,55.02,54.99,55.01,10053.0
2016-07-12 11:55:00,55.01,55.01,54.98,54.99,9941.0,55.01,55.01,54.98,54.99,9941.0
2016-07-12 12:00:00,54.98,54.99,54.95,54.98,3100.0,54.98,54.99,54.95,54.98,3100.0
2016-07-12 12:05:00,54.99,55.01,54.97,54.98,15151.0,54.99,55.01,54.97,54.98,15151.0
2016-07-12 12:10:00,55.0,55.0,54.96,54.97,14138.0,55.0,55.0,54.96,54.97,14138.0
2016-07-12 12:15:00,54.98,55.0,54.96,54.97,11801.0,54.98,55.0,54.96,54.97,11801.0
2016-07-12 12:20:00,54.97,54.98,54.94,54.95,14745.0,54.97,54.98,54.94,54.95,14745.0
2016-07-12 12:25:00,54.96,55.0,54.93,54.98,3800.0,54.96,55.0,54.93,54.98,3800.0
2016-07-12 12:30:00,54.99,55.0,54.95,54.97,5600.0,54.99,55.0,54.95,54.97,5600.0
2016-07-12 12:35:00,54.97,54.99,54.95,54.98,3850.0,54.97,54.99,54.95,54.98,3850.0
2016-07-12 12:40:00,54.98,54.99,54.96,54.96,2700.0,54.98,54.99,54.96,54.96,2700.0
2016-07-12 12:45:00,54.96,54.97,54.93,54.96,3600.0,54.96,54.97,54.93,54.96,3600.0
2016-07-12 12:50:00,54.96,54.99,54.96,54.98,5600.0,54.96,54.99,54.96,54.98,5600.0
2016-07-12 12:55:00,54.98,54.99,54.95,54.98,9783.0,54.98,54.99,54.95,54.98,9783.0
2016-07-12 13:00:00,54.98,54.99,54.96,54.98,3246.0,54.98,54.99,54.96,54.98,3246.0
2016-07-12 13:05:00,54.98,54.99,54.96,54.97,4597.0,54.98,54.99,54.96,54.97,4597.0
2016-07-12 13:10:00,54.97,54.97,54.94,54.96,4526.0,54.97,54.97,54.94,54.96,4526.0
2016-07-12 13:15:00,54.96,54.96,54.93,54.93,5447.0,54.96,54.96,54.93,54.93,5447.0
2016-07-12 13:20:00,54.95,54.95,54.93,54.94,4017.0,54.95,54.95,54.93,54.94,4017.0
2016-07-12 13:25:00,54.95,54.95,54.93,54.94,4100.0,54.95,54.95,54.93,54.94,4100.0
2016-07-12 13:30:00,54.95,54.95,54.93,54.93,5595.0,54.95,54.95,54.93,54.93,5595.0
2016-07-12 13:35:00,54.93,54.95,54.92,54.95,5048.0,54.93,54.95,54.92,54.95,5048.0
2016-07-12 13:40:00,54.95,54.95,54.94,54.95,1648.0,54.95,54.95,54.94,54.95,1648.0
2016-07-12 13:45:00,54.95,54.95,54.91,54.91,7400.0,54.95,54.95,54.91,54.91,7400.0
2016-07-12 13:50:00,54.92,54.93,54.91,54.92,3015.0,54.92,54.93,54.91,54.92,3015.0
2016-07-12 13:55:00,54.93,54.93,54.9,54.9,7260.0,54.93,54.93,54.9,54.9,7260.0
2016-07-12 14:00:00,54.91,54.93,54.91,54.92,4017.0,54.91,54.93,54.91,54.92,4017.0
2016-07-12 14:05:00,54.92,54.94,54.9,54.92,6138.0,54.92,54.94,54.9,54.92,6138.0
2016-07-12 14:10:00,54.92,54.95,54.9,54.93,13555.0,54.92,54.95,54.9,54.93,13555.0
2016-07-12 14:15:00,54.94,54.96,54.93,54.93,12966.0,54.94,54.96,54.93,54.93,12966.0
2016-07-12 14:20:00,54.93,54.94,54.9,54.9,10571.0,54.93,54.94,54.9,54.9,10571.0
2016-07-12 14:25:00,54.91,54.92,54.87,54.88,9441.0,54.91,54.92,54.87,54.88,9441.0
2016-07-12 14:30:00,54.89,54.92,54.89,54.9,12765.0,54.89,54.92,54.89,54.9,12765.0
2016-07-12 14:35:00,54.91,54.96,54.89,54.91,12870.0,54.91,54.96,54.89,54.91,12870.0
2016-07-12 14:40:00,54.91,54.96,54.91,54.94,11639.0,54.91,54.96,54.91,54.94,11639.0
2016-07-12 14:45:00,54.93,54.93,54.9,54.9,16267.0,54.93,54.93,54.9,54.9,16267.0
2016-07-12 14:50:00,54.9,54.96,54.9,54.94,6100.0,54.9,54.96,54.9,54.94,6100.0
2016-07-12 14:55:00,54.94,54.95,54.92,54.92,3283.0,54.94,54.95,54.92,54.92,3283.0
2016-07-12 15:00:00,54.93,54.95,54.92,54.94,3271.0,54.93,54.95,54.92,54.94,3271.0
2016-07-12 15:05:00,54.93,54.95,54.93,54.94,4053.0,54.93,54.95,54.93,54.94,4053.0
2016-07-12 15:10:00,54.94,54.95,54.93,54.95,5654.0,54.94,54.95,54.93,54.95,5654.0
2016-07-12 15:15:00,54.94,54.95,54.92,54.93,4600.0,54.94,54.95,54.92,54.93,4600.0
2016-07-12 15:20:00,54.93,54.96,54.93,54.94,9086.0,54.93,54.96,54.93,54.94,9086.0
2016-07-12 15:25:00,54.94,54.95,54.91,54.92,12372.0,54.94,54.95,54.91,54.92,12372.0
2016-07-12 15:30:00,54.92,54.92,54.89,54.89,6060.0,54.92,54.92,54.89,54.89,6060.0
2016-07-12 15:35:00,54.9,54.9,54.89,54.9,8744.0,54.9,54.9,54.89,54.9,8744.0
2016-07-12 15:40:00,54.9,54.9,54.86,54.86,11782.0,54.9,54.9,54.86,54.86,11782.0
2016-07-12 15:45:00,54.86,54.89,54.85,54.89,9148.0,54.86,54.89,54.85,54.89,9148.0
2016-07-12 15:50:00,54.89,54.9,54.89,54.9,28389.0,54.89,54.9,54.89,54.9,28389.0
2016-07-12 15:55:00,54.9,54.92,54.87,54.92,53759.0,54.9,54.92,54.87,54.92,53759.0
2016-07-13 09:30:00,54.86,55.1,54.86,54.95,21905.0,54.86,55.1,54.86,54.95,21905.0
2016-07-13 09:35:00,54.98,55.05,54.91,54.97,3550.0,54.98,55.05,54.91,54.97,3550.0
2016-07-13 09:40:00,54.97,55.04,54.97,54.99,5000.0,54.97,55.04,54.97,54.99,5000.0
2016-07-13 09:45:00,55.02,55.03,54.92,54.95,5396.0,55.02,55.03,54.92,54.95,5396.0
2016-07-13 09:50:00,54.96,54.98,54.94,54.96,5224.0,54.96,54.98,54.94,54.96,5224.0
2016-07-13 09:55:00,54.97,54.97,54.89,54.92,15300.0,54.97,54.97,54.89,54.92,15300.0
2016-07-13 10:00:00,54.94,55.0,54.94,54.98,17464.0,54.94,55.0,54.94,54.98,17464.0
2016-07-13 10:05:00,54.98,55.01,54.94,54.98,11204.0,54.98,55.01,54.94,54.98,11204.0
2016-07-13 10:10:00,54.98,55.01,54.95,54.97,19438.0,54.98,55.01,54.95,54.97,19438.0
2016-07-13 10:15:00,54.97,54.98,54.89,54.94,12802.0,54.97,54.98,54.89,54.94,12802.0
2016-07-13 10:20:00,54.95,54.99,54.92,54.97,13549.0,54.95,54.99,54.92,54.97,13549.0
2016-07-13 10:25:00,54.97,54.97,54.93,54.93,10932.0,54.97,54.97,54.93,54.93,10932.0
2016-07-13 10:30:00,54.95,55.01,54.93,54.98,19632.0,54.95,55.01,54.93,54.98,19632.0
2016-07-13 10:35:00,54.98,55.01,54.93,54.94,18728.0,54.98,55.01,54.93,54.94,18728.0
2016-07-13 10:40:00,54.95,55.0,54.93,55.0,13822.0,54.95,55.0,54.93,55.0,13822.0
2016-07-13 10:45:00,54.99,54.99,54.97,54.98,6817.0,54.99,54.99,54.97,54.98,6817.0
2016-07-13 10:50:00,54.98,54.98,54.91,54.91,12845.0,54.98,54.98,54.91,54.91,12845.0
2016-07-13 10:55:00,54.92,54.94,54.9,54.92,4300.0,54.92,54.94,54.9,54.92,4300.0
2016-07-13 11:00:00,54.92,55.0,54.92,55.0,5099.0,54.92,55.0,54.92,55.0,5099.0
2016-07-13 11:05:00,54.99,54.99,54.93,54.96,3225.0,54.99,54.99,54.93,54.96,3225.0
2016-07-13 11:10:00,54.96,54.99,54.96,54.97,2900.0,54.96,54.99,54.96,54.97,2900.0
2016-07-13 11:15:00,54.97,54.98,54.93,54.93,5005.0,54.97,54.98,54.93,54.93,5005.0
2016-07-13 11:20:00,54.93,54.98,54.93,54.98,24001.0,54.93,54.98,54.93,54.98,24001.0
2016-07-13 11:25:00,54.98,55.01,54.97,54.98,31956.0,54.98,55.01,54.97,54.98,31956.0
2016-07-13 11:30:00,54.98,55.01,54.98,54.99,15236.0,54.98,55.01,54.98,54.99,15236.0
2016-07-13 11:35:00,54.99,54.99,54.97,54.97,5805.0,54.99,54.99,54.97,54.97,5805.0
2016-07-13 11:40:00,54.98,54.99,54.97,54.98,5490.0,54.98,54.99,54.97,54.98,5490.0
2016-07-13 11:45:00,54.98,54.99,54.97,54.98,7450.0,54.98,54.99,54.97,54.98,7450.0
2016-07-13 11:50:00,54.97,55.01,54.97,55.0,8845.0,54.97,55.01,54.97,55.0,8845.0
2016-07-13 11:55:00,55.0,55.01,54.99,54.99,11644.0,55.0,55.01,54.99,54.99,11644.0
2016-07-13 12:00:00,54.99,55.11,54.98,55.1,31010.0,54.99,55.11,54.98,55.1,31010.0
2016-07-13 12:05:00,55.09,55.15,55.06,55.12,26663.0,55.09,55.15,55.06,55.12,26663.0
2016-07-13 12:10:00,55.12,55.12,55.08,55.11,30257.0,55.12,55.12,55.08,55.11,30257.0
2016-07-13 12:15:00,55.12,55.12,55.08,55.08,11363.0,55.12,55.12,55.08,55.08,11363.0
2016-07-13 12:20:00,55.09,55.09,55.06,55.06,14758.0,55.09,55.09,55.06,55.06,14758.0
2016-07-13 12:25:00,55.06,55.09,55.03,55.03,10036.0,55.06,55.09,55.03,55.03,10036.0
2016-07-13 12:30:00,55.03,55.04,55.01,55.01,8558.0,55.03,55.04,55.01,55.01,8558.0
2016-07-13 12:35:00,55.02,55.04,54.98,54.99,9640.0,55.02,55.04,54.98,54.99,9640.0
2016-07-13 12:40:00,54.99,55.02,54.97,55.02,13226.0,54.99,55.02,54.97,55.02,13226.0
2016-07-13 12:45:00,55.0,55.0,54.98,54.99,3153.0,55.0,55.0,54.98,54.99,3153.0
2016-07-13 12:50:00,54.99,54.99,54.97,54.99,2436.0,54.99,54.99,54.97,54.99,2436.0
2016-07-13 12:55:00,55.0,55.02,54.98,54.98,5273.0,55.0,55.02,54.98,54.98,5273.0
2016-07-13 13:00:00,54.99,55.0,54.96,54.97,13969.0,54.99,55.0,54.96,54.97,13969.0
2016-07-13 13:05:00,54.98,55.0,54.98,54.99,2594.0,54.98,55.0,54.98,54.99,2594.0
2016-07-13 13:10:00,54.99,55.01,54.99,55.0,9483.0,54.99,55.01,54.99,55.0,9483.0
2016-07-13 13:15:00,55.0,55.0,54.96,54.99,6252.0,55.0,55.0,54.96,54.99,6252.0
2016-07-13 13:20:00,55.0,55.0,54.97,54.98,6894.0,55.0,55.0,54.97,54.98,6894.0
2016-07-13 13:25:00,54.96,54.96,54.9,54.93,11894.0,54.96,54.96,54.9,54.93,11894.0
2016-07-13 13:30:00,54.94,54.98,54.92,54.97,1445.0,54.94,54.98,54.92,54.97,1445.0
2016-07-13 13:35:00,54.97,54.99,54.95,54.98,3696.0,54.97,54.99,54.95,54.98,3696.0
2016-07-13 13:40:00,54.99,55.03,54.99,55.03,5320.0,54.99,55.03,54.99,55.03,5320.0
2016-07-13 13:45:00,55.02,55.03,54.99,55.01,5353.0,55.02,55.03,54.99,55.01,5353.0
2016-07-13 13:50:00,55.0,55.0,54.94,54.96,3500.0,55.0,55.0,54.94,54.96,3500.0
2016-07-13 13:55:00,54.97,55.0,54.97,54.99,3035.0,54.97,55.0,54.97,54.99,3035.0
2016-07-13 14:00:00,55.0,55.0,54.95,54.98,7816.0,55.0,55.0,54.95,54.98,7816.0
2016-07-13 14:05:00,54.98,55.02,54.97,55.0,6807.0,54.98,55.02,54.97,55.0,6807.0
2016-07-13 14:10:00,55.0,55.02,54.98,54.99,2400.0,55.0,55.02,54.98,54.99,2400.0
2016-07-13 14:15:00,54.98,55.01,54.97,54.99,9535.0,54.98,55.01,54.97,54.99,9535.0
2016-07-13 14:20:00,54.99,54.99,54.95,54.95,4100.0,54.99,54.99,54.95,54.95,4100.0
2016-07-13 14:25:00,54.95,55.01,54.95,55.0,4185.0,54.95,55.01,54.95,55.0,4185.0
2016-07-13 14:30:00,55.0,55.02,54.97,55.01,18385.0,55.0,55.02,54.97,55.01,18385.0
2016-07-13 14:35:00,55.02,55.08,55.01,55.05,8266.0,55.02,55.08,55.01,55.05,8266.0
2016-07-13 14:40:00,55.05,55.08,55.02,55.07,7459.0,55.05,55.08,55.02,55.07,7459.0
2016-07-13 14:45:00,55.07,55.08,55.04,55.08,4700.0,55.07,55.08,55.04,55.08,4700.0
2016-07-13 14:50:00,55.07,55.07,55.04,55.04,7957.0,55.07,55.07,55.04,55.04,7957.0
2016-07-13 14:55:00,55.05,55.08,55.04,55.06,4547.0,55.05,55.08,55.04,55.06,4547.0
2016-07-13 15:00:00,55.06,55.08,55.05,55.07,6600.0,55.06,55.08,55.05,55.07,6600.0
2016-07-13 15:05:00,55.07,55.07,55.05,55.05,7153.0,55.07,55.07,55.05,55.05,7153.0
2016-07-13 15:10:00,55.05,55.05,55.02,55.02,5224.0,55.05,55.05,55.02,55.02,5224.0
2016-07-13 15:15:00,55.03,55.03,54.99,55.0,5234.0,55.03,55.03,54.99,55.0,5234.0
2016-07-13 15:20:00,55.0,55.0,54.94,54.96,10672.0,55.0,55.0,54.94,54.96,10672.0
2016-07-13 15:25:00,54.96,54.97,54.95,54.96,10300.0,54.96,54.97,54.95,54.96,10300.0
2016-07-13 15:30:00,54.95,54.97,54.95,54.96,9218.0,54.95,54.97,54.95,54.96,9218.0
2016-07-13 15:35:00,54.96,54.96,54.91,54.91,14833.0,54.96,54.96,54.91,54.91,14833.0
2016-07-13 15:40:00,54.92,54.93,54.92,54.93,10001.0,54.92,54.93,54.92,54.93,10001.0
2016-07-13 15:45:00,54.93,54.94,54.91,54.91,10800.0,54.93,54.94,54.91,54.91,10800.0
2016-07-13 15:50:00,54.91,54.91,54.88,54.89,14714.0,54.91,54.91,54.88,54.89,14714.0
2016-07-13 15:55:00,54.89,54.89,54.85,54.86,47508.0,54.89,54.89,54.85,54.86,47508.0
2016-07-14 09:30:00,55.14,55.14,54.96,55.03,15458.0,55.14,55.14,54.96,55.03,15458.0
2016-07-14 09:35:00,55.02,55.21,55.02,55.19,8811.0,55.02,55.21,55.02,55.19,8811.0
2016-07-14 09:40:00,55.2,55.21,55.12,55.12,3900.0,55.2,55.21,55.12,55.12,3900.0
2016-07-14 09:45:00,55.12,55.12,54.99,54.99,6200.0,55.12,55.12,54.99,54.99,6200.0
2016-07-14 09:50:00,55.0,55.11,54.99,55.11,5203.0,55.0,55.11,54.99,55.11,5203.0
2016-07-14 09:55:00,55.12,55.12,55.04,55.06,11000.0,55.12,55.12,55.04,55.06,11000.0
2016-07-14 10:00:00,55.07,55.11,55.04,55.05,11236.0,55.07,55.11,55.04,55.05,11236.0
2016-07-14 10:05:00,55.05,55.08,55.01,55.07,17420.0,55.05,55.08,55.01,55.07,17420.0
2016-07-14 10:10:00,55.07,55.07,55.02,55.03,11277.0,55.07,55.07,55.02,55.03,11277.0
2016-07-14 10:15:00,55.08,55.08,54.99,54.99,9200.0,55.08,55.08,54.99,54.99,9200.0
2016-07-14 10:20:00,55.0,55.05,54.97,55.05,12610.0,55.0,55.05,54.97,55.05,12610.0
2016-07-14 10:25:00,55.04,55.04,54.98,55.01,9900.0,55.04,55.04,54.98,55.01,9900.0
2016-07-14 10:30:00,55.01,55.11,55.01,55.08,7848.0,55.01,55.11,55.01,55.08,7848.0
2016-07-14 10:35:00,55.08,55.1,55.06,55.08,8648.0,55.08,55.1,55.06,55.08,8648.0
2016-07-14 10:40:00,55.08,55.1,55.04,55.09,12500.0,55.08,55.1,55.04,55.09,12500.0
2016-07-14 10:45:00,55.1,55.11,55.08,55.08,2800.0,55.1,55.11,55.08,55.08,2800.0
2016-07-14 10:50:00,55.08,55.13,55.07,55.12,5000.0,55.08,55.13,55.07,55.12,5000.0
2016-07-14 10:55:00,55.12,55.14,55.11,55.12,2900.0,55.12,55.14,55.11,55.12,2900.0
2016-07-14 11:00:00,55.13,55.19,55.13,55.15,7133.0,55.13,55.19,55.13,55.15,7133.0
2016-07-14 11:05:00,55.15,55.16,55.11,55.15,3300.0,55.15,55.16,55.11,55.15,3300.0
2016-07-14 11:10:00,55.14,55.16,55.12,55.12,8300.0,55.14,55.16,55.12,55.12,8300.0
2016-07-14 11:15:00,55.12,55.15,55.08,55.1,8072.0,55.12,55.15,55.08,55.1,8072.0
2016-07-14 11:20:00,55.1,55.1,55.05,55.06,3247.0,55.1,55.1,55.05,55.06,3247.0
2016-07-14 11:25:00,55.05,55.11,55.05,55.06,5666.0,55.05,55.11,55.05,55.06,5666.0
2016-07-14 11:30:00,55.05,55.05,54.98,54.98,4827.0,55.05,55.05,54.98,54.98,4827.0
2016-07-14 11:35:00,54.98,54.98,54.94,54.95,3249.0,54.98,54.98,54.94,54.95,3249.0
2016-07-14 11:40:00,54.96,54.97,54.94,54.97,2697.0,54.96,54.97,54.94,54.97,2697.0
2016-07-14 11:45:00,54.98,55.01,54.96,54.99,5704.0,54.98,55.01,54.96,54.99,5704.0
2016-07-14 11:50:00,54.99,55.0,54.98,54.98,2312.0,54.99,55.0,54.98,54.98,2312.0
2016-07-14 11:55:00,54.97,54.97,54.91,54.91,3800.0,54.97,54.97,54.91,54.91,3800.0
2016-07-14 12:00:00,54.92,54.97,54.92,54.97,3300.0,54.92,54.97,54.92,54.97,3300.0
2016-07-14 12:05:00,54.96,54.98,54.92,54.92,17150.0,54.96,54.98,54.92,54.92,17150.0
2016-07-14 12:10:00,54.93,54.93,54.91,54.91,4836.0,54.93,54.93,54.91,54.91,4836.0
2016-07-14 12:15:00,54.91,54.95,54.91,54.91,5100.0,54.91,54.95,54.91,54.91,5100.0
2016-07-14 12:20:00,54.92,54.94,54.91,54.92,4916.0,54.92,54.94,54.91,54.92,4916.0
2016-07-14 12:25:00,54.92,54.96,54.91,54.95,5246.0,54.92,54.96,54.91,54.95,5246.0
2016-07-14 12:30:00,54.96,55.0,54.96,54.99,4423.0,54.96,55.0,54.96,54.99,4423.0
2016-07-14 12:35:00,54.99,55.0,54.97,54.97,7973.0,54.99,55.0,54.97,54.97,7973.0
2016-07-14 12:40:00,54.98,55.0,54.97,54.97,11026.0,54.98,55.0,54.97,54.97,11026.0
2016-07-14 12:45:00,54.98,54.98,54.97,54.98,1400.0,54.98,54.98,54.97,54.98,1400.0
2016-07-14 12:50:00,54.98,54.99,54.98,54.98,6400.0,54.98,54.99,54.98,54.98,6400.0
2016-07-14 12:55:00,54.97,54.99,54.97,54.99,2080.0,54.97,54.99,54.97,54.99,2080.0
2016-07-14 13:00:00,54.99,54.99,54.96,54.96,3061.0,54.99,54.99,54.96,54.96,3061.0
2016-07-14 13:05:00,54.95,54.97,54.93,54.97,3400.0,54.95,54.97,54.93,54.97,3400.0
2016-07-14 13:10:00,54.96,54.96,54.92,54.92,2100.0,54.96,54.96,54.92,54.92,2100.0
2016-07-14 13:15:00,54.92,54.93,54.9,54.92,3398.0,54.92,54.93,54.9,54.92,3398.0
2016-07-14 13:20:00,54.94,54.96,54.94,54.95,3700.0,54.94,54.96,54.94,54.95,3700.0
2016-07-14 13:25:00,54.95,54.97,54.93,54.95,4550.0,54.95,54.97,54.93,54.95,4550.0
2016-07-14 13:30:00,54.95,54.98,54.94,54.98,3500.0,54.95,54.98,54.94,54.98,3500.0
2016-07-14 13:35:00,54.98,54.99,54.92,54.93,10811.0,54.98,54.99,54.92,54.93,10811.0
2016-07-14 13:40:00,54.92,54.93,54.91,54.91,4155.0,54.92,54.93,54.91,54.91,4155.0
2016-07-14 13:45:00,54.91,54.92,54.89,54.91,7484.0,54.91,54.92,54.89,54.91,7484.0
2016-07-14 13:50:00,54.91,54.92,54.88,54.89,8579.0,54.91,54.92,54.88,54.89,8579.0
2016-07-14 13:55:00,54.88,54.89,54.85,54.86,12386.0,54.88,54.89,54.85,54.86,12386.0
2016-07-14 14:00:00,54.87,54.88,54.85,54.86,7397.0,54.87,54.88,54.85,54.86,7397.0
2016-07-14 14:05:00,54.86,54.88,54.84,54.84,8922.0,54.86,54.88,54.84,54.84,8922.0
2016-07-14 14:10:00,54.85,54.88,54.85,54.86,9287.0,54.85,54.88,54.85,54.86,9287.0
2016-07-14 14:15:00,54.87,54.9,54.86,54.88,7663.0,54.87,54.9,54.86,54.88,7663.0
2016-07-14 14:20:00,54.88,54.88,54.87,54.88,2012.0,54.88,54.88,54.87,54.88,2012.0
2016-07-14 14:25:00,54.88,54.91,54.87,54.91,8200.0,54.88,54.91,54.87,54.91,8200.0
2016-07-14 14:30:00,54.9,54.91,54.89,54.89,3326.0,54.9,54.91,54.89,54.89,3326.0
2016-07-14 14:35:00,54.89,54.94,54.89,54.93,4101.0,54.89,54.94,54.89,54.93,4101.0
2016-07-14 14:40:00,54.94,54.96,54.91,54.91,10461.0,54.94,54.96,54.91,54.91,10461.0
2016-07-14 14:45:00,54.91,54.94,54.9,54.94,3210.0,54.91,54.94,54.9,54.94,3210.0
2016-07-14 14:50:00,54.93,54.95,54.93,54.94,2421.0,54.93,54.95,54.93,54.94,2421.0
2016-07-14 14:55:00,54.94,54.95,54.92,54.93,4500.0,54.94,54.95,54.92,54.93,4500.0
2016-07-14 15:00:00,54.94,54.95,54.92,54.95,4600.0,54.94,54.95,54.92,54.95,4600.0
2016-07-14 15:05:00,54.95,54.99,54.94,54.99,3300.0,54.95,54.99,54.94,54.99,3300.0
2016-07-14 15:10:00,55.0,55.01,54.98,55.01,5938.0,55.0,55.01,54.98,55.01,5938.0
2016-07-14 15:15:00,55.01,55.01,54.98,54.99,3500.0,55.01,55.01,54.98,54.99,3500.0
2016-07-14 15:20:00,54.98,54.98,54.95,54.96,5158.0,54.98,54.98,54.95,54.96,5158.0
2016-07-14 15:25:00,54.96,54.96,54.93,54.94,7814.0,54.96,54.96,54.93,54.94,7814.0
2016-07-14 15:30:00,54.94,54.95,54.92,54.93,4602.0,54.94,54.95,54.92,54.93,4602.0
2016-07-14 15:35:00,54.92,54.94,54.89,54.9,9105.0,54.92,54.94,54.89,54.9,9105.0
2016-07-14 15:40:00,54.9,54.9,54.87,54.88,4528.0,54.9,54.9,54.87,54.88,4528.0
2016-07-14 15:45:00,54.87,54.87,54.83,54.87,9337.0,54.87,54.87,54.83,54.87,9337.0
2016-07-14 15:50:00,54.87,54.88,54.84,54.85,14465.0,54.87,54.88,54.84,54.85,14465.0
2016-07-14 15:55:00,54.85,54.87,54.78,54.79,58525.0,54.85,54.87,54.78,54.79,58525.0
2016-07-15 09:30:00,54.83,54.9,54.71,54.89,10159.0,54.83,54.9,54.71,54.89,10159.0
2016-07-15 09:35:00,54.73,54.77,54.7,54.72,3969.0,54.73,54.77,54.7,54.72,3969.0
2016-07-15 09:40:00,54.73,54.73,54.59,54.62,3400.0,54.73,54.73,54.59,54.62,3400.0
2016-07-15 09:45:00,54.61,54.68,54.61,54.64,7677.0,54.61,54.68,54.61,54.64,7677.0
2016-07-15 09:50:00,54.69,54.69,54.58,54.6,9001.0,54.69,54.69,54.58,54.6,9001.0
2016-07-15 09:55:00,54.6,54.61,54.54,54.59,7199.0,54.6,54.61,54.54,54.59,7199.0
2016-07-15 10:00:00,54.59,54.66,54.57,54.6,9200.0,54.59,54.66,54.57,54.6,9200.0
2016-07-15 10:05:00,54.61,54.64,54.58,54.58,7589.0,54.61,54.64,54.58,54.58,7589.0
2016-07-15 10:10:00,54.58,54.61,54.5,54.51,19502.0,54.58,54.61,54.5,54.51,19502.0
2016-07-15 10:15:00,54.51,54.55,54.5,54.52,12627.0,54.51,54.55,54.5,54.52,12627.0
2016-07-15 10:20:00,54.5,54.64,54.5,54.61,13185.0,54.5,54.64,54.5,54.61,13185.0
2016-07-15 10:25:00,54.62,54.68,54.62,54.68,9627.0,54.62,54.68,54.62,54.68,9627.0
2016-07-15 10:30:00,54.67,54.68,54.62,54.67,19625.0,54.67,54.68,54.62,54.67,19625.0
2016-07-15 10:35:00,54.67,54.73,54.65,54.73,7600.0,54.67,54.73,54.65,54.73,7600.0
2016-07-15 10:40:00,54.72,54.75,54.71,54.73,4600.0,54.72,54.75,54.71,54.73,4600.0
2016-07-15 10:45:00,54.73,54.74,54.7,54.74,4200.0,54.73,54.74,54.7,54.74,4200.0
2016-07-15 10:50:00,54.74,54.75,54.72,54.75,6926.0,54.74,54.75,54.72,54.75,6926.0
2016-07-15 10:55:00,54.75,54.76,54.71,54.71,3991.0,54.75,54.76,54.71,54.71,3991.0
2016-07-15 11:00:00,54.73,54.74,54.68,54.68,6233.0,54.73,54.74,54.68,54.68,6233.0
2016-07-15 11:05:00,54.68,54.68,54.61,54.63,7078.0,54.68,54.68,54.61,54.63,7078.0
2016-07-15 11:10:00,54.64,54.64,54.6,54.6,5900.0,54.64,54.64,54.6,54.6,5900.0
2016-07-15 11:15:00,54.61,54.61,54.55,54.55,6900.0,54.61,54.61,54.55,54.55,6900.0
2016-07-15 11:20:00,54.54,54.56,54.53,54.55,4900.0,54.54,54.56,54.53,54.55,4900.0
2016-07-15 11:25:00,54.55,54.55,54.49,54.5,10263.0,54.55,54.55,54.49,54.5,10263.0
2016-07-15 11:30:00,54.51,54.53,54.49,54.49,6888.0,54.51,54.53,54.49,54.49,6888.0
2016-07-15 11:35:00,54.5,54.51,54.47,54.47,7317.0,54.5,54.51,54.47,54.47,7317.0
2016-07-15 11:40:00,54.46,54.48,54.44,54.46,7670.0,54.46,54.48,54.44,54.46,7670.0
2016-07-15 11:45:00,54.46,54.49,54.45,54.49,1800.0,54.46,54.49,54.45,54.49,1800.0
2016-07-15 11:50:00,54.48,54.5,54.46,54.5,10261.0,54.48,54.5,54.46,54.5,10261.0
2016-07-15 11:55:00,54.5,54.51,54.45,54.47,9300.0,54.5,54.51,54.45,54.47,9300.0
2016-07-15 12:00:00,54.47,54.47,54.45,54.47,2545.0,54.47,54.47,54.45,54.47,2545.0
2016-07-15 12:05:00,54.47,54.5,54.46,54.48,2700.0,54.47,54.5,54.46,54.48,2700.0
2016-07-15 12:10:00,54.48,54.5,54.47,54.49,2923.0,54.48,54.5,54.47,54.49,2923.0
2016-07-15 12:15:00,54.49,54.49,54.46,54.46,4766.0,54.49,54.49,54.46,54.46,4766.0
2016-07-15 12:20:00,54.47,54.51,54.46,54.51,4500.0,54.47,54.51,54.46,54.51,4500.0
2016-07-15 12:25:00,54.51,54.51,54.48,54.48,2900.0,54.51,54.51,54.48,54.48,2900.0
2016-07-15 12:30:00,54.48,54.49,54.46,54.48,2245.0,54.48,54.49,54.46,54.48,2245.0
2016-07-15 12:35:00,54.46,54.47,54.45,54.45,7200.0,54.46,54.47,54.45,54.45,7200.0
2016-07-15 12:40:00,54.45,54.45,54.41,54.44,6648.0,54.45,54.45,54.41,54.44,6648.0
2016-07-15 12:45:00,54.43,54.44,54.41,54.41,4201.0,54.43,54.44,54.41,54.41,4201.0
2016-07-15 12:50:00,54.41,54.44,54.38,54.44,4300.0,54.41,54.44,54.38,54.44,4300.0
2016-07-15 12:55:00,54.44,54.45,54.42,54.43,5369.0,54.44,54.45,54.42,54.43,5369.0
2016-07-15 13:00:00,54.44,54.48,54.43,54.46,4979.0,54.44,54.48,54.43,54.46,4979.0
2016-07-15 13:05:00,54.47,54.47,54.46,54.46,3094.0,54.47,54.47,54.46,54.46,3094.0
2016-07-15 13:10:00,54.46,54.48,54.45,54.46,6106.0,54.46,54.48,54.45,54.46,6106.0
2016-07-15 13:15:00,54.46,54.49,54.45,54.48,5074.0,54.46,54.49,54.45,54.48,5074.0
2016-07-15 13:20:00,54.47,54.5,54.46,54.5,6500.0,54.47,54.5,54.46,54.5,6500.0
2016-07-15 13:25:00,54.5,54.53,54.49,54.5,8400.0,54.5,54.53,54.49,54.5,8400.0
2016-07-15 13:30:00,54.5,54.52,54.5,54.52,3400.0,54.5,54.52,54.5,54.52,3400.0
2016-07-15 13:35:00,54.52,54.53,54.5,54.53,4466.0,54.52,54.53,54.5,54.53,4466.0
2016-07-15 13:40:00,54.53,54.56,54.53,54.56,8420.0,54.53,54.56,54.53,54.56,8420.0
2016-07-15 13:45:00,54.55,54.56,54.52,54.52,3200.0,54.55,54.56,54.52,54.52,3200.0
2016-07-15 13:50:00,54.52,54.56,54.52,54.56,2000.0,54.52,54.56,54.52,54.56,2000.0
2016-07-15 13:55:00,54.57,54.57,54.54,54.55,4300.0,54.57,54.57,54.54,54.55,4300.0
2016-07-15 14:00:00,54.56,54.58,54.56,54.57,3200.0,54.56,54.58,54.56,54.57,3200.0
2016-07-15 14:05:00,54.57,54.57,54.53,54.53,3242.0,54.57,54.57,54.53,54.53,3242.0
2016-07-15 14:10:00,54.54,54.57,54.51,54.52,21244.0,54.54,54.57,54.51,54.52,21244.0
2016-07-15 14:15:00,54.51,54.52,54.46,54.5,9901.0,54.51,54.52,54.46,54.5,9901.0
2016-07-15 14:20:00,54.51,54.51,54.46,54.48,3200.0,54.51,54.51,54.46,54.48,3200.0
2016-07-15 14:25:00,54.5,54.52,54.49,54.52,6650.0,54.5,54.52,54.49,54.52,6650.0
2016-07-15 14:30:00,54.52,54.53,54.5,54.5,6675.0,54.52,54.53,54.5,54.5,6675.0
2016-07-15 14:35:00,54.49,54.51,54.47,54.51,7900.0,54.49,54.51,54.47,54.51,7900.0
2016-07-15 14:40:00,54.5,54.51,54.49,54.51,3100.0,54.5,54.51,54.49,54.51,3100.0
2016-07-15 14:45:00,54.52,54.54,54.51,54.51,3737.0,54.52,54.54,54.51,54.51,3737.0
2016-07-15 14:50:00,54.51,54.53,54.49,54.5,4098.0,54.51,54.53,54.49,54.5,4098.0
2016-07-15 14:55:00,54.51,54.53,54.48,54.48,4800.0,54.51,54.53,54.48,54.48,4800.0
2016-07-15 15:00:00,54.48,54.5,54.48,54.48,6645.0,54.48,54.5,54.48,54.48,6645.0
2016-07-15 15:05:00,54.48,54.49,54.47,54.48,5450.0,54.48,54.49,54.47,54.48,5450.0
2016-07-15 15:10:00,54.48,54.48,54.46,54.47,6470.0,54.48,54.48,54.46,54.47,6470.0
2016-07-15 15:15:00,54.47,54.48,54.46,54.46,5400.0,54.47,54.48,54.46,54.46,5400.0
2016-07-15 15:20:00,54.46,54.5,54.45,54.49,7500.0,54.46,54.5,54.45,54.49,7500.0
2016-07-15 15:25:00,54.5,54.5,54.45,54.49,10300.0,54.5,54.5,54.45,54.49,10300.0
2016-07-15 15:30:00,54.48,54.51,54.48,54.5,4980.0,54.48,54.51,54.48,54.5,4980.0
2016-07-15 15:35:00,54.5,54.52,54.48,54.5,11859.0,54.5,54.52,54.48,54.5,11859.0
2016-07-15 15:40:00,54.5,54.5,54.44,54.44,13066.0,54.5,54.5,54.44,54.44,13066.0
2016-07-15 15:45:00,54.44,54.46,54.42,54.43,10188.0,54.44,54.46,54.42,54.43,10188.0
2016-07-15 15:50:00,54.43,54.45,54.41,54.41,13824.0,54.43,54.45,54.41,54.41,13824.0
2016-07-15 15:55:00,54.41,54.44,54.39,54.42,137597.0,54.41,54.44,54.39,54.42,137597.0
2016-07-18 09:30:00,54.3,54.45,54.16,54.41,13537.0,54.3,54.45,54.16,54.41,13537.0
2016-07-18 09:35:00,54.45,54.56,54.45,54.55,4599.0,54.45,54.56,54.45,54.55,4599.0
2016-07-18 09:40:00,54.54,54.58,54.52,54.55,6300.0,54.54,54.58,54.52,54.55,6300.0
2016-07-18 09:45:00,54.55,54.56,54.47,54.52,14760.0,54.55,54.56,54.47,54.52,14760.0
2016-07-18 09:50:00,54.52,54.54,54.47,54.49,46004.0,54.52,54.54,54.47,54.49,46004.0
2016-07-18 09:55:00,54.51,54.53,54.44,54.52,15918.0,54.51,54.53,54.44,54.52,15918.0
2016-07-18 10:00:00,54.5,54.58,54.47,54.56,13700.0,54.5,54.58,54.47,54.56,13700.0
2016-07-18 10:05:00,54.56,54.6,54.53,54.58,13188.0,54.56,54.6,54.53,54.58,13188.0
2016-07-18 10:10:00,54.57,54.63,54.53,54.55,7000.0,54.57,54.63,54.53,54.55,7000.0
2016-07-18 10:15:00,54.55,54.61,54.53,54.58,64700.0,54.55,54.61,54.53,54.58,64700.0
2016-07-18 10:20:00,54.58,54.65,54.56,54.62,6000.0,54.58,54.65,54.56,54.62,6000.0
2016-07-18 10:25:00,54.62,54.66,54.6,54.64,5500.0,54.62,54.66,54.6,54.64,5500.0
2016-07-18 10:30:00,54.64,54.75,54.63,54.71,15475.0,54.64,54.75,54.63,54.71,15475.0
2016-07-18 10:35:00,54.73,54.75,54.68,54.75,17480.0,54.73,54.75,54.68,54.75,17480.0
2016-07-18 10:40:00,54.75,54.75,54.7,54.71,5500.0,54.75,54.75,54.7,54.71,5500.0
2016-07-18 10:45:00,54.71,54.73,54.65,54.66,9586.0,54.71,54.73,54.65,54.66,9586.0
2016-07-18 10:50:00,54.66,54.72,54.65,54.72,3600.0,54.66,54.72,54.65,54.72,3600.0
2016-07-18 10:55:00,54.71,54.71,54.62,54.63,6600.0,54.71,54.71,54.62,54.63,6600.0
2016-07-18 11:00:00,54.62,54.63,54.57,54.59,9600.0,54.62,54.63,54.57,54.59,9600.0
2016-07-18 11:05:00,54.59,54.61,54.59,54.61,2400.0,54.59,54.61,54.59,54.61,2400.0
2016-07-18 11:10:00,54.61,54.63,54.55,54.55,6864.0,54.61,54.63,54.55,54.55,6864.0
2016-07-18 11:15:00,54.56,54.6,54.55,54.55,5100.0,54.56,54.6,54.55,54.55,5100.0
2016-07-18 11:20:00,54.55,54.56,54.49,54.52,10699.0,54.55,54.56,54.49,54.52,10699.0
2016-07-18 11:25:00,54.54,54.55,54.47,54.48,6500.0,54.54,54.55,54.47,54.48,6500.0
2016-07-18 11:30:00,54.48,54.49,54.43,54.45,4353.0,54.48,54.49,54.43,54.45,4353.0
2016-07-18 11:35:00,54.45,54.47,54.41,54.47,5625.0,54.45,54.47,54.41,54.47,5625.0
2016-07-18 11:40:00,54.48,54.49,54.42,54.42,7900.0,54.48,54.49,54.42,54.42,7900.0
2016-07-18 11:45:00,54.42,54.44,54.39,54.4,2600.0,54.42,54.44,54.39,54.4,2600.0
2016-07-18 11:50:00,54.39,54.4,54.37,54.38,4824.0,54.39,54.4,54.37,54.38,4824.0
2016-07-18 11:55:00,54.39,54.39,54.36,54.36,4567.0,54.39,54.39,54.36,54.36,4567.0
2016-07-18 12:00:00,54.36,54.39,54.33,54.35,11441.0,54.36,54.39,54.33,54.35,11441.0
2016-07-18 12:05:00,54.36,54.39,54.34,54.39,3500.0,54.36,54.39,54.34,54.39,3500.0
2016-07-18 12:10:00,54.39,54.4,54.33,54.34,13045.0,54.39,54.4,54.33,54.34,13045.0
2016-07-18 12:15:00,54.35,54.35,54.28,54.29,4700.0,54.35,54.35,54.28,54.29,4700.0
2016-07-18 12:20:00,54.28,54.29,54.27,54.28,3145.0,54.28,54.29,54.27,54.28,3145.0
2016-07-18 12:25:00,54.29,54.29,54.25,54.27,7583.0,54.29,54.29,54.25,54.27,7583.0
2016-07-18 12:30:00,54.27,54.27,54.23,54.25,5343.0,54.27,54.27,54.23,54.25,5343.0
2016-07-18 12:35:00,54.24,54.26,54.23,54.23,61134.0,54.24,54.26,54.23,54.23,61134.0
2016-07-18 12:40:00,54.23,54.24,54.19,54.2,12802.0,54.23,54.24,54.19,54.2,12802.0
2016-07-18 12:45:00,54.2,54.23,54.2,54.21,2800.0,54.2,54.23,54.2,54.21,2800.0
2016-07-18 12:50:00,54.22,54.22,54.19,54.2,7310.0,54.22,54.22,54.19,54.2,7310.0
2016-07-18 12:55:00,54.2,54.23,54.19,54.23,3773.0,54.2,54.23,54.19,54.23,3773.0
2016-07-18 13:00:00,54.23,54.3,54.22,54.3,5978.0,54.23,54.3,54.22,54.3,5978.0
2016-07-18 13:05:00,54.31,54.34,54.29,54.33,7036.0,54.31,54.34,54.29,54.33,7036.0
2016-07-18 13:10:00,54.34,54.34,54.24,54.24,8887.0,54.34,54.34,54.24,54.24,8887.0
2016-07-18 13:15:00,54.25,54.26,54.23,54.25,5700.0,54.25,54.26,54.23,54.25,5700.0
2016-07-18 13:20:00,54.25,54.26,54.23,54.24,6337.0,54.25,54.26,54.23,54.24,6337.0
2016-07-18 13:25:00,54.25,54.26,54.24,54.26,9300.0,54.25,54.26,54.24,54.26,9300.0
2016-07-18 13:30:00,54.26,54.29,54.26,54.29,3500.0,54.26,54.29,54.26,54.29,3500.0
2016-07-18 13:35:00,54.29,54.34,54.28,54.31,9300.0,54.29,54.34,54.28,54.31,9300.0
2016-07-18 13:40:00,54.31,54.32,54.26,54.32,15300.0,54.31,54.32,54.26,54.32,15300.0
2016-07-18 13:45:00,54.32,54.34,54.3,54.3,12876.0,54.32,54.34,54.3,54.3,12876.0
2016-07-18 13:50:00,54.3,54.32,54.28,54.31,12512.0,54.3,54.32,54.28,54.31,12512.0
2016-07-18 13:55:00,54.32,54.33,54.31,54.33,10135.0,54.32,54.33,54.31,54.33,10135.0
2016-07-18 14:00:00,54.32,54.34,54.3,54.33,14411.0,54.32,54.34,54.3,54.33,14411.0
2016-07-18 14:05:00,54.33,54.36,54.32,54.34,11723.0,54.33,54.36,54.32,54.34,11723.0
2016-07-18 14:10:00,54.34,54.39,54.34,54.39,20055.0,54.34,54.39,54.34,54.39,20055.0
2016-07-18 14:15:00,54.38,54.38,54.33,54.34,10834.0,54.38,54.38,54.33,54.34,10834.0
2016-07-18 14:20:00,54.34,54.37,54.34,54.36,6942.0,54.34,54.37,54.34,54.36,6942.0
2016-07-18 14:25:00,54.36,54.38,54.32,54.35,24963.0,54.36,54.38,54.32,54.35,24963.0
2016-07-18 14:30:00,54.35,54.35,54.3,54.32,11887.0,54.35,54.35,54.3,54.32,11887.0
2016-07-18 14:35:00,54.32,54.34,54.28,54.3,9992.0,54.32,54.34,54.28,54.3,9992.0
2016-07-18 14:40:00,54.31,54.35,54.28,54.35,11233.0,54.31,54.35,54.28,54.35,11233.0
2016-07-18 14:45:00,54.35,54.35,54.32,54.34,8500.0,54.35,54.35,54.32,54.34,8500.0
2016-07-18 14:50:00,54.34,54.37,54.33,54.37,8535.0,54.34,54.37,54.33,54.37,8535.0
2016-07-18 14:55:00,54.38,54.38,54.34,54.35,12049.0,54.38,54.38,54.34,54.35,12049.0
2016-07-18 15:00:00,54.34,54.35,54.33,54.33,6100.0,54.34,54.35,54.33,54.33,6100.0
2016-07-18 15:05:00,54.34,54.35,54.33,54.34,8300.0,54.34,54.35,54.33,54.34,8300.0
2016-07-18 15:10:00,54.34,54.35,54.29,54.3,19544.0,54.34,54.35,54.29,54.3,19544.0
2016-07-18 15:15:00,54.29,54.32,54.29,54.3,21082.0,54.29,54.32,54.29,54.3,21082.0
2016-07-18 15:20:00,54.3,54.31,54.27,54.3,8894.0,54.3,54.31,54.27,54.3,8894.0
2016-07-18 15:25:00,54.3,54.3,54.28,54.3,11150.0,54.3,54.3,54.28,54.3,11150.0
2016-07-18 15:30:00,54.3,54.3,54.29,54.3,15227.0,54.3,54.3,54.29,54.3,15227.0
2016-07-18 15:35:00,54.29,54.3,54.29,54.3,8135.0,54.29,54.3,54.29,54.3,8135.0
2016-07-18 15:40:00,54.3,54.3,54.29,54.3,20865.0,54.3,54.3,54.29,54.3,20865.0
2016-07-18 15:45:00,54.3,54.31,54.29,54.31,26397.0,54.3,54.31,54.29,54.31,26397.0
2016-07-18 15:50:00,54.31,54.32,54.29,54.3,35124.0,54.31,54.32,54.29,54.3,35124.0
2016-07-18 15:55:00,54.3,54.31,54.29,54.31,67024.0,54.3,54.31,54.29,54.31,67024.0
2016-07-19 09:30:00,54.35,54.4,54.09,54.29,28618.0,54.35,54.4,54.09,54.29,28618.0
2016-07-19 09:35:00,54.31,54.49,54.31,54.43,11273.0,54.31,54.49,54.31,54.43,11273.0
2016-07-19 09:40:00,54.43,54.52,54.39,54.41,12000.0,54.43,54.52,54.39,54.41,12000.0
2016-07-19 09:45:00,54.43,54.44,54.36,54.42,5701.0,54.43,54.44,54.36,54.42,5701.0
2016-07-19 09:50:00,54.42,54.45,54.4,54.43,10409.0,54.42,54.45,54.4,54.43,10409.0
2016-07-19 09:55:00,54.42,54.47,54.4,54.47,7676.0,54.42,54.47,54.4,54.47,7676.0
2016-07-19 10:00:00,54.48,54.54,54.48,54.53,9100.0,54.48,54.54,54.48,54.53,9100.0
2016-07-19 10:05:00,54.53,54.57,54.52,54.55,9860.0,54.53,54.57,54.52,54.55,9860.0
2016-07-19 10:10:00,54.55,54.6,54.54,54.54,8212.0,54.55,54.6,54.54,54.54,8212.0
2016-07-19 10:15:00,54.54,54.6,54.54,54.56,6663.0,54.54,54.6,54.54,54.56,6663.0
2016-07-19 10:20:00,54.56,54.56,54.51,54.55,8500.0,54.56,54.56,54.51,54.55,8500.0
2016-07-19 10:25:00,54.58,54.62,54.58,54.62,3700.0,54.58,54.62,54.58,54.62,3700.0
2016-07-19 10:30:00,54.64,54.67,54.61,54.61,10303.0,54.64,54.67,54.61,54.61,10303.0
2016-07-19 10:35:00,54.62,54.62,54.58,54.59,4000.0,54.62,54.62,54.58,54.59,4000.0
2016-07-19 10:40:00,54.59,54.62,54.58,54.59,8031.0,54.59,54.62,54.58,54.59,8031.0
2016-07-19 10:45:00,54.59,54.6,54.57,54.59,5200.0,54.59,54.6,54.57,54.59,5200.0
2016-07-19 10:50:00,54.59,54.61,54.57,54.59,4200.0,54.59,54.61,54.57,54.59,4200.0
2016-07-19 10:55:00,54.58,54.63,54.58,54.62,9500.0,54.58,54.63,54.58,54.62,9500.0
2016-07-19 11:00:00,54.62,54.67,54.62,54.66,5700.0,54.62,54.67,54.62,54.66,5700.0
2016-07-19 11:05:00,54.67,54.72,54.67,54.71,5496.0,54.67,54.72,54.67,54.71,5496.0
2016-07-19 11:10:00,54.7,54.7,54.67,54.69,5300.0,54.7,54.7,54.67,54.69,5300.0
2016-07-19 11:15:00,54.7,54.7,54.69,54.7,2710.0,54.7,54.7,54.69,54.7,2710.0
2016-07-19 11:20:00,54.69,54.69,54.65,54.65,6100.0,54.69,54.69,54.65,54.65,6100.0
2016-07-19 11:25:00,54.65,54.65,54.61,54.63,4600.0,54.65,54.65,54.61,54.63,4600.0
2016-07-19 11:30:00,54.63,54.66,54.62,54.62,4800.0,54.63,54.66,54.62,54.62,4800.0
2016-07-19 11:35:00,54.62,54.64,54.61,54.64,3200.0,54.62,54.64,54.61,54.64,3200.0
2016-07-19 11:40:00,54.64,54.65,54.63,54.63,3900.0,54.64,54.65,54.63,54.63,3900.0
2016-07-19 11:45:00,54.62,54.63,54.59,54.63,5700.0,54.62,54.63,54.59,54.63,5700.0
2016-07-19 11:50:00,54.63,54.64,54.61,54.64,3200.0,54.63,54.64,54.61,54.64,3200.0
2016-07-19 11:55:00,54.65,54.65,54.62,54.63,3000.0,54.65,54.65,54.62,54.63,3000.0
2016-07-19 12:00:00,54.62,54.62,54.59,54.61,2600.0,54.62,54.62,54.59,54.61,2600.0
2016-07-19 12:05:00,54.61,54.63,54.6,54.61,5812.0,54.61,54.63,54.6,54.61,5812.0
2016-07-19 12:10:00,54.6,54.61,54.59,54.61,3600.0,54.6,54.61,54.59,54.61,3600.0
2016-07-19 12:15:00,54.61,54.66,54.6,54.66,31902.0,54.61,54.66,54.6,54.66,31902.0
2016-07-19 12:20:00,54.64,54.65,54.62,54.65,2049.0,54.64,54.65,54.62,54.65,2049.0
2016-07-19 12:25:00,54.65,54.69,54.65,54.68,7401.0,54.65,54.69,54.65,54.68,7401.0
2016-07-19 12:30:00,54.68,54.69,54.67,54.69,2611.0,54.68,54.69,54.67,54.69,2611.0
2016-07-19 12:35:00,54.68,54.71,54.68,54.71,10026.0,54.68,54.71,54.68,54.71,10026.0
2016-07-19 12:40:00,54.71,54.72,54.7,54.72,5715.0,54.71,54.72,54.7,54.72,5715.0
2016-07-19 12:45:00,54.72,54.75,54.72,54.75,5200.0,54.72,54.75,54.72,54.75,5200.0
2016-07-19 12:50:00,54.75,54.77,54.74,54.77,6400.0,54.75,54.77,54.74,54.77,6400.0
2016-07-19 12:55:00,54.77,54.78,54.75,54.78,4646.0,54.77,54.78,54.75,54.78,4646.0
2016-07-19 13:00:00,54.76,54.76,54.75,54.76,2811.0,54.76,54.76,54.75,54.76,2811.0
2016-07-19 13:05:00,54.75,54.77,54.75,54.75,5420.0,54.75,54.77,54.75,54.75,5420.0
2016-07-19 13:10:00,54.74,54.75,54.72,54.73,3520.0,54.74,54.75,54.72,54.73,3520.0
2016-07-19 13:15:00,54.73,54.75,54.72,54.74,5040.0,54.73,54.75,54.72,54.74,5040.0
2016-07-19 13:20:00,54.74,54.74,54.71,54.72,7961.0,54.74,54.74,54.71,54.72,7961.0
2016-07-19 13:25:00,54.72,54.73,54.7,54.71,4374.0,54.72,54.73,54.7,54.71,4374.0
2016-07-19 13:30:00,54.71,54.72,54.69,54.72,15174.0,54.71,54.72,54.69,54.72,15174.0
2016-07-19 13:35:00,54.71,54.73,54.7,54.73,6874.0,54.71,54.73,54.7,54.73,6874.0
2016-07-19 13:40:00,54.73,54.74,54.73,54.73,6400.0,54.73,54.74,54.73,54.73,6400.0
2016-07-19 13:45:00,54.73,54.74,54.73,54.74,4774.0,54.73,54.74,54.73,54.74,4774.0
2016-07-19 13:50:00,54.74,54.77,54.74,54.77,4020.0,54.74,54.77,54.74,54.77,4020.0
2016-07-19 13:55:00,54.77,54.77,54.72,54.74,5099.0,54.77,54.77,54.72,54.74,5099.0
2016-07-19 14:00:00,54.75,54.8,54.75,54.8,9475.0,54.75,54.8,54.75,54.8,9475.0
2016-07-19 14:05:00,54.79,54.83,54.79,54.81,13256.0,54.79,54.83,54.79,54.81,13256.0
2016-07-19 14:10:00,54.82,54.82,54.71,54.72,29456.0,54.82,54.82,54.71,54.72,29456.0
2016-07-19 14:15:00,54.72,54.83,54.72,54.82,14002.0,54.72,54.83,54.72,54.82,14002.0
2016-07-19 14:20:00,54.83,54.86,54.83,54.83,3828.0,54.83,54.86,54.83,54.83,3828.0
2016-07-19 14:25:00,54.83,54.84,54.79,54.79,8903.0,54.83,54.84,54.79,54.79,8903.0
2016-07-19 14:30:00,54.78,54.79,54.75,54.75,5000.0,54.78,54.79,54.75,54.75,5000.0
2016-07-19 14:35:00,54.76,54.77,54.74,54.77,5100.0,54.76,54.77,54.74,54.77,5100.0
2016-07-19 14:40:00,54.77,54.82,54.76,54.81,15158.0,54.77,54.82,54.76,54.81,15158.0
2016-07-19 14:45:00,54.8,54.81,54.79,54.81,10668.0,54.8,54.81,54.79,54.81,10668.0
2016-07-19 14:50:00,54.8,54.82,54.79,54.82,4100.0,54.8,54.82,54.79,54.82,4100.0
2016-07-19 14:55:00,54.82,54.82,54.77,54.79,5853.0,54.82,54.82,54.77,54.79,5853.0
2016-07-19 15:00:00,54.78,54.78,54.76,54.77,3832.0,54.78,54.78,54.76,54.77,3832.0
2016-07-19 15:05:00,54.78,54.79,54.76,54.78,5500.0,54.78,54.79,54.76,54.78,5500.0
2016-07-19 15:10:00,54.78,54.78,54.67,54.67,29188.0,54.78,54.78,54.67,54.67,29188.0
2016-07-19 15:15:00,54.66,54.67,54.64,54.64,7327.0,54.66,54.67,54.64,54.64,7327.0
2016-07-19 15:20:00,54.63,54.64,54.61,54.62,10578.0,54.63,54.64,54.61,54.62,10578.0
2016-07-19 15:25:00,54.63,54.64,54.61,54.63,7000.0,54.63,54.64,54.61,54.63,7000.0
2016-07-19 15:30:00,54.63,54.66,54.6,54.61,14130.0,54.63,54.66,54.6,54.61,14130.0
2016-07-19 15:35:00,54.61,54.62,54.59,54.6,11218.0,54.61,54.62,54.59,54.6,11218.0
2016-07-19 15:40:00,54.6,54.6,54.58,54.59,13088.0,54.6,54.6,54.58,54.59,13088.0
2016-07-19 15:45:00,54.59,54.6,54.56,54.57,47400.0,54.59,54.6,54.56,54.57,47400.0
2016-07-19 15:50:00,54.57,54.59,54.56,54.58,29401.0,54.57,54.59,54.56,54.58,29401.0
2016-07-19 15:55:00,54.59,54.59,54.56,54.58,96417.0,54.59,54.59,54.56,54.58,96417.0
2016-07-20 09:30:00,55.0,55.0,54.6,54.82,16539.0,55.0,55.0,54.6,54.82,16539.0
2016-07-20 09:35:00,54.94,55.0,54.87,54.98,8610.0,54.94,55.0,54.87,54.98,8610.0
2016-07-20 09:40:00,54.98,54.99,54.8,54.8,15900.0,54.98,54.99,54.8,54.8,15900.0
2016-07-20 09:45:00,54.78,54.83,54.66,54.66,13400.0,54.78,54.83,54.66,54.66,13400.0
2016-07-20 09:50:00,54.69,54.7,54.64,54.66,7002.0,54.69,54.7,54.64,54.66,7002.0
2016-07-20 09:55:00,54.66,54.71,54.65,54.68,13400.0,54.66,54.71,54.65,54.68,13400.0
2016-07-20 10:00:00,54.69,54.71,54.61,54.68,18600.0,54.69,54.71,54.61,54.68,18600.0
2016-07-20 10:05:00,54.67,54.71,54.65,54.66,10688.0,54.67,54.71,54.65,54.66,10688.0
2016-07-20 10:10:00,54.66,54.69,54.63,54.63,10750.0,54.66,54.69,54.63,54.63,10750.0
2016-07-20 10:15:00,54.64,54.69,54.63,54.63,14800.0,54.64,54.69,54.63,54.63,14800.0
2016-07-20 10:20:00,54.66,54.73,54.64,54.68,9926.0,54.66,54.73,54.64,54.68,9926.0
2016-07-20 10:25:00,54.69,54.7,54.66,54.66,3000.0,54.69,54.7,54.66,54.66,3000.0
2016-07-20 10:30:00,54.67,54.75,54.67,54.73,5497.0,54.67,54.75,54.67,54.73,5497.0
2016-07-20 10:35:00,54.75,54.78,54.73,54.78,2933.0,54.75,54.78,54.73,54.78,2933.0
2016-07-20 10:40:00,54.77,54.83,54.77,54.8,4800.0,54.77,54.83,54.77,54.8,4800.0
2016-07-20 10:45:00,54.81,54.83,54.79,54.8,6800.0,54.81,54.83,54.79,54.8,6800.0
2016-07-20 10:50:00,54.8,54.8,54.76,54.76,4681.0,54.8,54.8,54.76,54.76,4681.0
2016-07-20 10:55:00,54.76,54.82,54.75,54.82,7785.0,54.76,54.82,54.75,54.82,7785.0
2016-07-20 11:00:00,54.82,54.84,54.81,54.82,4500.0,54.82,54.84,54.81,54.82,4500.0
2016-07-20 11:05:00,54.83,54.84,54.75,54.77,10800.0,54.83,54.84,54.75,54.77,10800.0
2016-07-20 11:10:00,54.77,54.79,54.76,54.76,8065.0,54.77,54.79,54.76,54.76,8065.0
2016-07-20 11:15:00,54.76,54.77,54.75,54.76,10209.0,54.76,54.77,54.75,54.76,10209.0
2016-07-20 11:20:00,54.76,54.81,54.76,54.79,13500.0,54.76,54.81,54.76,54.79,13500.0
2016-07-20 11:25:00,54.8,54.82,54.77,54.8,15300.0,54.8,54.82,54.77,54.8,15300.0
2016-07-20 11:30:00,54.8,54.86,54.79,54.85,6348.0,54.8,54.86,54.79,54.85,6348.0
2016-07-20 11:35:00,54.87,54.89,54.86,54.88,4742.0,54.87,54.89,54.86,54.88,4742.0
2016-07-20 11:40:00,54.89,54.9,54.87,54.87,1250.0,54.89,54.9,54.87,54.87,1250.0
2016-07-20 11:45:00,54.89,54.95,54.89,54.92,4755.0,54.89,54.95,54.89,54.92,4755.0
2016-07-20 11:50:00,54.93,54.94,54.92,54.93,3200.0,54.93,54.94,54.92,54.93,3200.0
2016-07-20 11:55:00,54.93,54.98,54.93,54.94,3245.0,54.93,54.98,54.93,54.94,3245.0
2016-07-20 12:00:00,54.94,54.94,54.91,54.92,2700.0,54.94,54.94,54.91,54.92,2700.0
2016-07-20 12:05:00,54.92,54.92,54.87,54.87,4773.0,54.92,54.92,54.87,54.87,4773.0
2016-07-20 12:10:00,54.87,54.89,54.84,54.86,3600.0,54.87,54.89,54.84,54.86,3600.0
2016-07-20 12:15:00,54.86,54.89,54.86,54.89,4700.0,54.86,54.89,54.86,54.89,4700.0
2016-07-20 12:20:00,54.89,54.92,54.88,54.92,4490.0,54.89,54.92,54.88,54.92,4490.0
2016-07-20 12:25:00,54.92,54.94,54.9,54.94,4322.0,54.92,54.94,54.9,54.94,4322.0
2016-07-20 12:30:00,54.93,54.94,54.93,54.93,400.0,54.93,54.94,54.93,54.93,400.0
2016-07-20 12:35:00,54.93,54.93,54.9,54.92,3988.0,54.93,54.93,54.9,54.92,3988.0
2016-07-20 12:40:00,54.91,54.93,54.89,54.9,3600.0,54.91,54.93,54.89,54.9,3600.0
2016-07-20 12:45:00,54.91,54.92,54.9,54.9,421.0,54.91,54.92,54.9,54.9,421.0
2016-07-20 12:50:00,54.91,54.92,54.91,54.92,6895.0,54.91,54.92,54.91,54.92,6895.0
2016-07-20 12:55:00,54.92,54.93,54.89,54.9,7595.0,54.92,54.93,54.89,54.9,7595.0
2016-07-20 13:00:00,54.89,54.89,54.84,54.86,5500.0,54.89,54.89,54.84,54.86,5500.0
2016-07-20 13:05:00,54.87,54.91,54.86,54.87,16725.0,54.87,54.91,54.86,54.87,16725.0
2016-07-20 13:10:00,54.86,54.87,54.84,54.87,4035.0,54.86,54.87,54.84,54.87,4035.0
2016-07-20 13:15:00,54.87,54.9,54.86,54.9,2500.0,54.87,54.9,54.86,54.9,2500.0
2016-07-20 13:20:00,54.9,54.91,54.89,54.9,3544.0,54.9,54.91,54.89,54.9,3544.0
2016-07-20 13:25:00,54.9,54.91,54.87,54.9,12765.0,54.9,54.91,54.87,54.9,12765.0
2016-07-20 13:30:00,54.9,54.91,54.89,54.9,20243.0,54.9,54.91,54.89,54.9,20243.0
2016-07-20 13:35:00,54.9,54.91,54.89,54.9,5472.0,54.9,54.91,54.89,54.9,5472.0
2016-07-20 13:40:00,54.9,54.9,54.89,54.9,3928.0,54.9,54.9,54.89,54.9,3928.0
2016-07-20 13:45:00,54.9,54.9,54.89,54.9,2800.0,54.9,54.9,54.89,54.9,2800.0
2016-07-20 13:50:00,54.89,54.9,54.89,54.89,3300.0,54.89,54.9,54.89,54.89,3300.0
2016-07-20 13:55:00,54.9,54.9,54.89,54.9,1400.0,54.9,54.9,54.89,54.9,1400.0
2016-07-20 14:00:00,54.9,54.91,54.89,54.9,9627.0,54.9,54.91,54.89,54.9,9627.0
2016-07-20 14:05:00,54.9,54.91,54.89,54.91,7435.0,54.9,54.91,54.89,54.91,7435.0
2016-07-20 14:10:00,54.9,54.9,54.89,54.9,3300.0,54.9,54.9,54.89,54.9,3300.0
2016-07-20 14:15:00,54.9,54.9,54.89,54.89,1993.0,54.9,54.9,54.89,54.89,1993.0
2016-07-20 14:20:00,54.89,54.91,54.88,54.88,9839.0,54.89,54.91,54.88,54.88,9839.0
2016-07-20 14:25:00,54.87,54.9,54.87,54.9,2001.0,54.87,54.9,54.87,54.9,2001.0
2016-07-20 14:30:00,54.9,54.91,54.87,54.87,4800.0,54.9,54.91,54.87,54.87,4800.0
2016-07-20 14:35:00,54.89,54.9,54.89,54.9,6091.0,54.89,54.9,54.89,54.9,6091.0
2016-07-20 14:40:00,54.9,54.91,54.89,54.9,11984.0,54.9,54.91,54.89,54.9,11984.0
2016-07-20 14:45:00,54.91,54.95,54.91,54.95,4258.0,54.91,54.95,54.91,54.95,4258.0
2016-07-20 14:50:00,54.95,54.95,54.93,54.94,2000.0,54.95,54.95,54.93,54.94,2000.0
2016-07-20 14:55:00,54.95,54.95,54.91,54.91,3300.0,54.95,54.95,54.91,54.91,3300.0
2016-07-20 15:00:00,54.92,54.92,54.87,54.87,5000.0,54.92,54.92,54.87,54.87,5000.0
2016-07-20 15:05:00,54.86,54.86,54.85,54.86,1600.0,54.86,54.86,54.85,54.86,1600.0
2016-07-20 15:10:00,54.86,54.86,54.85,54.85,3500.0,54.86,54.86,54.85,54.85,3500.0
2016-07-20 15:15:00,54.85,54.86,54.85,54.86,3120.0,54.85,54.86,54.85,54.86,3120.0
2016-07-20 15:20:00,54.87,54.89,54.87,54.89,6514.0,54.87,54.89,54.87,54.89,6514.0
2016-07-20 15:25:00,54.9,54.9,54.89,54.89,3991.0,54.9,54.9,54.89,54.89,3991.0
2016-07-20 15:30:00,54.9,54.92,54.89,54.92,6220.0,54.9,54.92,54.89,54.92,6220.0
2016-07-20 15:35:00,54.91,54.95,54.91,54.95,3100.0,54.91,54.95,54.91,54.95,3100.0
2016-07-20 15:40:00,54.95,54.96,54.93,54.94,20139.0,54.95,54.96,54.93,54.94,20139.0
2016-07-20 15:45:00,54.94,54.95,54.91,54.92,5768.0,54.94,54.95,54.91,54.92,5768.0
2016-07-20 15:50:00,54.91,54.95,54.9,54.95,24392.0,54.91,54.95,54.9,54.95,24392.0
2016-07-20 15:55:00,54.94,54.95,54.88,54.88,19605.0,54.94,54.95,54.88,54.88,19605.0
2016-07-21 09:30:00,54.75,54.83,54.65,54.65,15560.0,54.75,54.83,54.65,54.65,15560.0
2016-07-21 09:35:00,54.66,54.7,54.51,54.51,7034.0,54.66,54.7,54.51,54.51,7034.0
2016-07-21 09:40:00,54.53,54.59,54.38,54.41,20250.0,54.53,54.59,54.38,54.41,20250.0
2016-07-21 09:45:00,54.42,54.48,54.4,54.46,13979.0,54.42,54.48,54.4,54.46,13979.0
2016-07-21 09:50:00,54.46,54.48,54.38,54.38,14600.0,54.46,54.48,54.38,54.38,14600.0
2016-07-21 09:55:00,54.37,54.38,54.32,54.32,6998.0,54.37,54.38,54.32,54.32,6998.0
2016-07-21 10:00:00,54.32,54.35,54.31,54.34,6200.0,54.32,54.35,54.31,54.34,6200.0
2016-07-21 10:05:00,54.34,54.35,54.3,54.35,10026.0,54.34,54.35,54.3,54.35,10026.0
2016-07-21 10:10:00,54.35,54.51,54.34,54.49,7200.0,54.35,54.51,54.34,54.49,7200.0
2016-07-21 10:15:00,54.48,54.55,54.48,54.51,3783.0,54.48,54.55,54.48,54.51,3783.0
2016-07-21 10:20:00,54.51,54.58,54.51,54.58,4300.0,54.51,54.58,54.51,54.58,4300.0
2016-07-21 10:25:00,54.55,54.58,54.54,54.58,1800.0,54.55,54.58,54.54,54.58,1800.0
2016-07-21 10:30:00,54.59,54.59,54.54,54.55,5900.0,54.59,54.59,54.54,54.55,5900.0
2016-07-21 10:35:00,54.54,54.58,54.53,54.55,6800.0,54.54,54.58,54.53,54.55,6800.0
2016-07-21 10:40:00,54.57,54.59,54.52,54.55,3901.0,54.57,54.59,54.52,54.55,3901.0
2016-07-21 10:45:00,54.55,54.63,54.53,54.62,3900.0,54.55,54.63,54.53,54.62,3900.0
2016-07-21 10:50:00,54.64,54.68,54.64,54.67,2706.0,54.64,54.68,54.64,54.67,2706.0
2016-07-21 10:55:00,54.67,54.67,54.63,54.63,3800.0,54.67,54.67,54.63,54.63,3800.0
2016-07-21 11:00:00,54.64,54.64,54.62,54.62,3058.0,54.64,54.64,54.62,54.62,3058.0
2016-07-21 11:05:00,54.63,54.66,54.62,54.66,2900.0,54.63,54.66,54.62,54.66,2900.0
2016-07-21 11:10:00,54.67,54.69,54.64,54.65,7018.0,54.67,54.69,54.64,54.65,7018.0
2016-07-21 11:15:00,54.65,54.66,54.62,54.64,3800.0,54.65,54.66,54.62,54.64,3800.0
2016-07-21 11:20:00,54.64,54.66,54.64,54.65,1000.0,54.64,54.66,54.64,54.65,1000.0
2016-07-21 11:25:00,54.65,54.66,54.62,54.63,3800.0,54.65,54.66,54.62,54.63,3800.0
2016-07-21 11:30:00,54.63,54.64,54.6,54.6,4600.0,54.63,54.64,54.6,54.6,4600.0
2016-07-21 11:35:00,54.59,54.59,54.49,54.49,4117.0,54.59,54.59,54.49,54.49,4117.0
2016-07-21 11:40:00,54.51,54.51,54.48,54.48,1000.0,54.51,54.51,54.48,54.48,1000.0
2016-07-21 11:45:00,54.5,54.5,54.45,54.49,3500.0,54.5,54.5,54.45,54.49,3500.0
2016-07-21 11:50:00,54.48,54.48,54.44,54.46,4300.0,54.48,54.48,54.44,54.46,4300.0
2016-07-21 11:55:00,54.45,54.52,54.44,54.52,4113.0,54.45,54.52,54.44,54.52,4113.0
2016-07-21 12:00:00,54.52,54.54,54.51,54.54,1100.0,54.52,54.54,54.51,54.54,1100.0
2016-07-21 12:05:00,54.54,54.56,54.54,54.54,2300.0,54.54,54.56,54.54,54.54,2300.0
2016-07-21 12:10:00,54.53,54.55,54.53,54.54,2444.0,54.53,54.55,54.53,54.54,2444.0
2016-07-21 12:15:00,54.54,54.54,54.52,54.52,1400.0,54.54,54.54,54.52,54.52,1400.0
2016-07-21 12:20:00,54.52,54.52,54.49,54.49,2968.0,54.52,54.52,54.49,54.49,2968.0
2016-07-21 12:25:00,54.5,54.55,54.5,54.53,3700.0,54.5,54.55,54.5,54.53,3700.0
2016-07-21 12:30:00,54.53,54.53,54.5,54.5,2331.0,54.53,54.53,54.5,54.5,2331.0
2016-07-21 12:35:00,54.5,54.52,54.49,54.49,3792.0,54.5,54.52,54.49,54.49,3792.0
2016-07-21 12:40:00,54.49,54.49,54.48,54.49,900.0,54.49,54.49,54.48,54.49,900.0
2016-07-21 12:45:00,54.48,54.49,54.45,54.45,2900.0,54.48,54.49,54.45,54.45,2900.0
2016-07-21 12:50:00,54.44,54.47,54.41,54.47,6400.0,54.44,54.47,54.41,54.47,6400.0
2016-07-21 12:55:00,54.47,54.47,54.43,54.44,2300.0,54.47,54.47,54.43,54.44,2300.0
2016-07-21 13:00:00,54.45,54.48,54.44,54.44,4804.0,54.45,54.48,54.44,54.44,4804.0
2016-07-21 13:05:00,54.45,54.48,54.45,54.48,4450.0,54.45,54.48,54.45,54.48,4450.0
2016-07-21 13:10:00,54.48,54.5,54.46,54.5,4700.0,54.48,54.5,54.46,54.5,4700.0
2016-07-21 13:15:00,54.49,54.49,54.47,54.47,2200.0,54.49,54.49,54.47,54.47,2200.0
2016-07-21 13:20:00,54.48,54.48,54.46,54.47,3003.0,54.48,54.48,54.46,54.47,3003.0
2016-07-21 13:25:00,54.48,54.5,54.47,54.5,2688.0,54.48,54.5,54.47,54.5,2688.0
2016-07-21 13:30:00,54.5,54.5,54.47,54.48,3451.0,54.5,54.5,54.47,54.48,3451.0
2016-07-21 13:35:00,54.49,54.5,54.45,54.45,19068.0,54.49,54.5,54.45,54.45,19068.0
2016-07-21 13:40:00,54.46,54.47,54.43,54.44,4585.0,54.46,54.47,54.43,54.44,4585.0
2016-07-21 13:45:00,54.43,54.45,54.42,54.42,5800.0,54.43,54.45,54.42,54.42,5800.0
2016-07-21 13:50:00,54.42,54.42,54.38,54.38,6144.0,54.42,54.42,54.38,54.38,6144.0
2016-07-21 13:55:00,54.38,54.4,54.38,54.38,3600.0,54.38,54.4,54.38,54.38,3600.0
2016-07-21 14:00:00,54.38,54.4,54.37,54.38,5231.0,54.38,54.4,54.37,54.38,5231.0
2016-07-21 14:05:00,54.38,54.38,54.36,54.36,5100.0,54.38,54.38,54.36,54.36,5100.0
2016-07-21 14:10:00,54.36,54.36,54.31,54.32,4900.0,54.36,54.36,54.31,54.32,4900.0
2016-07-21 14:15:00,54.31,54.32,54.28,54.3,6300.0,54.31,54.32,54.28,54.3,6300.0
2016-07-21 14:20:00,54.31,54.35,54.3,54.35,3652.0,54.31,54.35,54.3,54.35,3652.0
2016-07-21 14:25:00,54.35,54.4,54.35,54.39,8505.0,54.35,54.4,54.35,54.39,8505.0
2016-07-21 14:30:00,54.39,54.4,54.38,54.4,5600.0,54.39,54.4,54.38,54.4,5600.0
2016-07-21 14:35:00,54.4,54.4,54.37,54.39,10230.0,54.4,54.4,54.37,54.39,10230.0
2016-07-21 14:40:00,54.39,54.41,54.34,54.36,11987.0,54.39,54.41,54.34,54.36,11987.0
2016-07-21 14:45:00,54.35,54.35,54.33,54.35,6181.0,54.35,54.35,54.33,54.35,6181.0
2016-07-21 14:50:00,54.37,54.38,54.35,54.37,4540.0,54.37,54.38,54.35,54.37,4540.0
2016-07-21 14:55:00,54.37,54.4,54.37,54.37,5100.0,54.37,54.4,54.37,54.37,5100.0
2016-07-21 15:00:00,54.37,54.38,54.34,54.35,6100.0,54.37,54.38,54.34,54.35,6100.0
2016-07-21 15:05:00,54.36,54.36,54.32,54.33,6906.0,54.36,54.36,54.32,54.33,6906.0
2016-07-21 15:10:00,54.33,54.33,54.3,54.32,8343.0,54.33,54.33,54.3,54.32,8343.0
2016-07-21 15:15:00,54.32,54.34,54.32,54.34,9704.0,54.32,54.34,54.32,54.34,9704.0
2016-07-21 15:20:00,54.35,54.38,54.34,54.37,8333.0,54.35,54.38,54.34,54.37,8333.0
2016-07-21 15:25:00,54.38,54.4,54.37,54.39,13656.0,54.38,54.4,54.37,54.39,13656.0
2016-07-21 15:30:00,54.39,54.41,54.37,54.41,13826.0,54.39,54.41,54.37,54.41,13826.0
2016-07-21 15:35:00,54.4,54.42,54.35,54.35,23899.0,54.4,54.42,54.35,54.35,23899.0
2016-07-21 15:40:00,54.36,54.39,54.35,54.39,17300.0,54.36,54.39,54.35,54.39,17300.0
2016-07-21 15:45:00,54.39,54.42,54.38,54.41,19715.0,54.39,54.42,54.38,54.41,19715.0
2016-07-21 15:50:00,54.41,54.42,54.4,54.41,30819.0,54.41,54.42,54.4,54.41,30819.0
2016-07-21 15:55:00,54.41,54.47,54.41,54.45,58496.0,54.41,54.47,54.41,54.45,58496.0
2016-07-22 09:30:00,54.56,54.56,54.31,54.34,3908.0,54.56,54.56,54.31,54.34,3908.0
2016-07-22 09:35:00,54.38,54.38,54.17,54.27,2984.0,54.38,54.38,54.17,54.27,2984.0
2016-07-22 09:40:00,54.27,54.39,54.27,54.37,800.0,54.27,54.39,54.27,54.37,800.0
2016-07-22 09:45:00,54.39,54.53,54.38,54.48,3400.0,54.39,54.53,54.38,54.48,3400.0
2016-07-22 09:50:00,54.49,54.54,54.48,54.48,5100.0,54.49,54.54,54.48,54.48,5100.0
2016-07-22 09:55:00,54.48,54.51,54.4,54.51,4904.0,54.48,54.51,54.4,54.51,4904.0
2016-07-22 10:00:00,54.54,54.54,54.45,54.48,4735.0,54.54,54.54,54.45,54.48,4735.0
2016-07-22 10:05:00,54.51,54.54,54.51,54.52,800.0,54.51,54.54,54.51,54.52,800.0
2016-07-22 10:10:00,54.51,54.51,54.47,54.48,2400.0,54.51,54.51,54.47,54.48,2400.0
2016-07-22 10:15:00,54.45,54.52,54.44,54.51,24049.0,54.45,54.52,54.44,54.51,24049.0
2016-07-22 10:20:00,54.52,54.52,54.48,54.48,1400.0,54.52,54.52,54.48,54.48,1400.0
2016-07-22 10:25:00,54.49,54.56,54.48,54.5,5531.0,54.49,54.56,54.48,54.5,5531.0
2016-07-22 10:30:00,54.52,54.57,54.5,54.57,2500.0,54.52,54.57,54.5,54.57,2500.0
2016-07-22 10:35:00,54.57,54.6,54.56,54.58,4300.0,54.57,54.6,54.56,54.58,4300.0
2016-07-22 10:40:00,54.6,54.65,54.59,54.61,10134.0,54.6,54.65,54.59,54.61,10134.0
2016-07-22 10:45:00,54.63,54.64,54.62,54.64,1100.0,54.63,54.64,54.62,54.64,1100.0
2016-07-22 10:50:00,54.64,54.65,54.61,54.63,3543.0,54.64,54.65,54.61,54.63,3543.0
2016-07-22 10:55:00,54.63,54.64,54.61,54.63,2200.0,54.63,54.64,54.61,54.63,2200.0
2016-07-22 11:00:00,54.63,54.64,54.61,54.62,3408.0,54.63,54.64,54.61,54.62,3408.0
2016-07-22 11:05:00,54.62,54.65,54.6,54.65,3000.0,54.62,54.65,54.6,54.65,3000.0
2016-07-22 11:10:00,54.6,54.61,54.6,54.6,600.0,54.6,54.61,54.6,54.6,600.0
2016-07-22 11:15:00,54.61,54.64,54.6,54.63,2720.0,54.61,54.64,54.6,54.63,2720.0
2016-07-22 11:20:00,54.63,54.66,54.63,54.64,1500.0,54.63,54.66,54.63,54.64,1500.0
2016-07-22 11:25:00,54.65,54.73,54.64,54.73,6600.0,54.65,54.73,54.64,54.73,6600.0
2016-07-22 11:30:00,54.73,54.74,54.71,54.72,4673.0,54.73,54.74,54.71,54.72,4673.0
2016-07-22 11:35:00,54.75,54.77,54.73,54.74,5815.0,54.75,54.77,54.73,54.74,5815.0
2016-07-22 11:40:00,54.76,54.78,54.74,54.78,4900.0,54.76,54.78,54.74,54.78,4900.0
2016-07-22 11:45:00,54.79,54.82,54.78,54.79,5200.0,54.79,54.82,54.78,54.79,5200.0
2016-07-22 11:50:00,54.82,54.84,54.81,54.82,2002.0,54.82,54.84,54.81,54.82,2002.0
2016-07-22 11:55:00,54.85,54.88,54.85,54.87,4787.0,54.85,54.88,54.85,54.87,4787.0
2016-07-22 12:00:00,54.84,54.89,54.84,54.87,2300.0,54.84,54.89,54.84,54.87,2300.0
2016-07-22 12:05:00,54.87,54.88,54.87,54.87,1900.0,54.87,54.88,54.87,54.87,1900.0
2016-07-22 12:10:00,54.87,54.88,54.84,54.85,2899.0,54.87,54.88,54.84,54.85,2899.0
2016-07-22 12:15:00,54.84,54.84,54.82,54.84,1700.0,54.84,54.84,54.82,54.84,1700.0
2016-07-22 12:20:00,54.82,54.86,54.82,54.85,2200.0,54.82,54.86,54.82,54.85,2200.0
2016-07-22 12:25:00,54.86,54.92,54.86,54.89,6058.0,54.86,54.92,54.86,54.89,6058.0
2016-07-22 12:30:00,54.88,54.89,54.87,54.88,2400.0,54.88,54.89,54.87,54.88,2400.0
2016-07-22 12:35:00,54.87,54.87,54.83,54.86,3200.0,54.87,54.87,54.83,54.86,3200.0
2016-07-22 12:40:00,54.84,54.89,54.84,54.89,5200.0,54.84,54.89,54.84,54.89,5200.0
2016-07-22 12:45:00,54.89,54.92,54.89,54.92,2694.0,54.89,54.92,54.89,54.92,2694.0
2016-07-22 12:50:00,54.92,54.92,54.87,54.9,1300.0,54.92,54.92,54.87,54.9,1300.0
2016-07-22 12:55:00,54.89,54.9,54.86,54.87,2500.0,54.89,54.9,54.86,54.87,2500.0
2016-07-22 13:00:00,54.86,54.88,54.83,54.85,8359.0,54.86,54.88,54.83,54.85,8359.0
2016-07-22 13:05:00,54.83,54.84,54.83,54.84,700.0,54.83,54.84,54.83,54.84,700.0
2016-07-22 13:10:00,54.83,54.84,54.82,54.84,1800.0,54.83,54.84,54.82,54.84,1800.0
2016-07-22 13:15:00,54.84,54.86,54.82,54.83,4625.0,54.84,54.86,54.82,54.83,4625.0
2016-07-22 13:20:00,54.84,54.85,54.83,54.85,2900.0,54.84,54.85,54.83,54.85,2900.0
2016-07-22 13:25:00,54.84,54.87,54.83,54.86,1300.0,54.84,54.87,54.83,54.86,1300.0
2016-07-22 13:30:00,54.85,54.87,54.85,54.86,2300.0,54.85,54.87,54.85,54.86,2300.0
2016-07-22 13:35:00,54.84,54.85,54.82,54.83,800.0,54.84,54.85,54.82,54.83,800.0
2016-07-22 13:40:00,54.83,54.84,54.81,54.82,2400.0,54.83,54.84,54.81,54.82,2400.0
2016-07-22 13:45:00,54.81,54.85,54.81,54.85,2100.0,54.81,54.85,54.81,54.85,2100.0
2016-07-22 13:50:00,54.85,54.86,54.84,54.85,4900.0,54.85,54.86,54.84,54.85,4900.0
2016-07-22 13:55:00,54.84,54.84,54.8,54.8,1300.0,54.84,54.84,54.8,54.8,1300.0
2016-07-22 14:00:00,54.8,54.82,54.79,54.79,700.0,54.8,54.82,54.79,54.79,700.0
2016-07-22 14:05:00,54.79,54.81,54.78,54.81,4352.0,54.79,54.81,54.78,54.81,4352.0
2016-07-22 14:10:00,54.8,54.81,54.8,54.8,1200.0,54.8,54.81,54.8,54.8,1200.0
2016-07-22 14:15:00,54.8,54.84,54.8,54.82,2737.0,54.8,54.84,54.8,54.82,2737.0
2016-07-22 14:20:00,54.83,54.83,54.82,54.83,1000.0,54.83,54.83,54.82,54.83,1000.0
2016-07-22 14:25:00,54.84,54.85,54.84,54.85,800.0,54.84,54.85,54.84,54.85,800.0
2016-07-22 14:30:00,54.84,54.84,54.81,54.84,2700.0,54.84,54.84,54.81,54.84,2700.0
2016-07-22 14:35:00,54.84,54.85,54.83,54.83,1700.0,54.84,54.85,54.83,54.83,1700.0
2016-07-22 14:40:00,54.83,54.86,54.83,54.86,1400.0,54.83,54.86,54.83,54.86,1400.0
2016-07-22 14:45:00,54.86,54.86,54.84,54.85,2993.0,54.86,54.86,54.84,54.85,2993.0
2016-07-22 14:50:00,54.85,54.88,54.85,54.88,2900.0,54.85,54.88,54.85,54.88,2900.0
2016-07-22 14:55:00,54.88,54.88,54.85,54.86,5700.0,54.88,54.88,54.85,54.86,5700.0
2016-07-22 15:00:00,54.87,54.88,54.86,54.86,2300.0,54.87,54.88,54.86,54.86,2300.0
2016-07-22 15:05:00,54.86,54.86,54.78,54.78,9121.0,54.86,54.86,54.78,54.78,9121.0
2016-07-22 15:10:00,54.79,54.82,54.79,54.8,2806.0,54.79,54.82,54.79,54.8,2806.0
2016-07-22 15:15:00,54.79,54.81,54.78,54.81,5100.0,54.79,54.81,54.78,54.81,5100.0
2016-07-22 15:20:00,54.81,54.84,54.81,54.84,1705.0,54.81,54.84,54.81,54.84,1705.0
2016-07-22 15:25:00,54.84,54.85,54.82,54.84,2660.0,54.84,54.85,54.82,54.84,2660.0
2016-07-22 15:30:00,54.83,54.83,54.8,54.82,4257.0,54.83,54.83,54.8,54.82,4257.0
2016-07-22 15:35:00,54.81,54.83,54.81,54.83,1900.0,54.81,54.83,54.81,54.83,1900.0
2016-07-22 15:40:00,54.82,54.82,54.78,54.79,2300.0,54.82,54.82,54.78,54.79,2300.0
2016-07-22 15:45:00,54.8,54.81,54.78,54.79,7406.0,54.8,54.81,54.78,54.79,7406.0
2016-07-22 15:50:00,54.79,54.8,54.77,54.78,5100.0,54.79,54.8,54.77,54.78,5100.0
2016-07-22 15:55:00,54.78,54.81,54.77,54.81,25299.0,54.78,54.81,54.77,54.81,25299.0
2016-07-25 09:30:00,54.9,54.99,54.63,54.78,19112.0,54.9,54.99,54.63,54.78,19112.0
2016-07-25 09:35:00,54.79,54.83,54.77,54.77,11189.0,54.79,54.83,54.77,54.77,11189.0
2016-07-25 09:40:00,54.78,54.97,54.77,54.96,8257.0,54.78,54.97,54.77,54.96,8257.0
2016-07-25 09:45:00,54.96,55.0,54.89,54.98,15069.0,54.96,55.0,54.89,54.98,15069.0
2016-07-25 09:50:00,54.97,54.98,54.9,54.95,9179.0,54.97,54.98,54.9,54.95,9179.0
2016-07-25 09:55:00,54.97,54.98,54.95,54.97,10925.0,54.97,54.98,54.95,54.97,10925.0
2016-07-25 10:00:00,54.97,54.99,54.93,54.96,17848.0,54.97,54.99,54.93,54.96,17848.0
2016-07-25 10:05:00,54.96,54.97,54.9,54.92,8706.0,54.96,54.97,54.9,54.92,8706.0
2016-07-25 10:10:00,54.92,54.93,54.83,54.86,5860.0,54.92,54.93,54.83,54.86,5860.0
2016-07-25 10:15:00,54.88,54.93,54.87,54.9,3560.0,54.88,54.93,54.87,54.9,3560.0
2016-07-25 10:20:00,54.9,54.96,54.9,54.93,2765.0,54.9,54.96,54.9,54.93,2765.0
2016-07-25 10:25:00,54.94,54.96,54.93,54.93,5782.0,54.94,54.96,54.93,54.93,5782.0
2016-07-25 10:30:00,54.91,54.93,54.87,54.89,3128.0,54.91,54.93,54.87,54.89,3128.0
2016-07-25 10:35:00,54.91,54.93,54.9,54.9,4200.0,54.91,54.93,54.9,54.9,4200.0
2016-07-25 10:40:00,54.88,54.91,54.88,54.88,4245.0,54.88,54.91,54.88,54.88,4245.0
2016-07-25 10:45:00,54.88,54.9,54.88,54.9,1866.0,54.88,54.9,54.88,54.9,1866.0
2016-07-25 10:50:00,54.9,54.92,54.89,54.91,3581.0,54.9,54.92,54.89,54.91,3581.0
2016-07-25 10:55:00,54.94,54.95,54.92,54.93,4100.0,54.94,54.95,54.92,54.93,4100.0
2016-07-25 11:00:00,54.9,54.91,54.88,54.88,3055.0,54.9,54.91,54.88,54.88,3055.0
2016-07-25 11:05:00,54.89,54.9,54.86,54.88,3276.0,54.89,54.9,54.86,54.88,3276.0
2016-07-25 11:10:00,54.87,54.91,54.86,54.9,2647.0,54.87,54.91,54.86,54.9,2647.0
2016-07-25 11:15:00,54.91,54.91,54.89,54.89,2589.0,54.91,54.91,54.89,54.89,2589.0
2016-07-25 11:20:00,54.89,54.94,54.89,54.94,1100.0,54.89,54.94,54.89,54.94,1100.0
2016-07-25 11:25:00,54.94,54.94,54.92,54.93,2160.0,54.94,54.94,54.92,54.93,2160.0
2016-07-25 11:30:00,54.92,54.93,54.89,54.92,4008.0,54.92,54.93,54.89,54.92,4008.0
2016-07-25 11:35:00,54.93,54.94,54.89,54.89,2089.0,54.93,54.94,54.89,54.89,2089.0
2016-07-25 11:40:00,54.89,54.89,54.86,54.86,2100.0,54.89,54.89,54.86,54.86,2100.0
2016-07-25 11:45:00,54.85,54.88,54.83,54.83,3125.0,54.85,54.88,54.83,54.83,3125.0
2016-07-25 11:50:00,54.83,54.89,54.83,54.89,2017.0,54.83,54.89,54.83,54.89,2017.0
2016-07-25 11:55:00,54.89,54.89,54.82,54.82,3000.0,54.89,54.89,54.82,54.82,3000.0
2016-07-25 12:00:00,54.82,54.84,54.82,54.84,1700.0,54.82,54.84,54.82,54.84,1700.0
2016-07-25 12:05:00,54.85,54.87,54.85,54.86,1666.0,54.85,54.87,54.85,54.86,1666.0
2016-07-25 12:10:00,54.86,54.86,54.83,54.84,1360.0,54.86,54.86,54.83,54.84,1360.0
2016-07-25 12:15:00,54.83,54.83,54.8,54.8,3100.0,54.83,54.83,54.8,54.8,3100.0
2016-07-25 12:20:00,54.81,54.81,54.77,54.77,6187.0,54.81,54.81,54.77,54.77,6187.0
2016-07-25 12:25:00,54.78,54.81,54.78,54.8,10230.0,54.78,54.81,54.78,54.8,10230.0
2016-07-25 12:30:00,54.81,54.82,54.8,54.82,1622.0,54.81,54.82,54.8,54.82,1622.0
2016-07-25 12:35:00,54.82,54.83,54.79,54.81,2800.0,54.82,54.83,54.79,54.81,2800.0
2016-07-25 12:40:00,54.81,54.81,54.79,54.8,2680.0,54.81,54.81,54.79,54.8,2680.0
2016-07-25 12:45:00,54.81,54.81,54.81,54.81,600.0,54.81,54.81,54.81,54.81,600.0
2016-07-25 12:50:00,54.82,54.83,54.81,54.82,5289.0,54.82,54.83,54.81,54.82,5289.0
2016-07-25 12:55:00,54.83,54.85,54.82,54.83,3488.0,54.83,54.85,54.82,54.83,3488.0
2016-07-25 13:00:00,54.83,54.83,54.81,54.82,3056.0,54.83,54.83,54.81,54.82,3056.0
2016-07-25 13:05:00,54.82,54.83,54.81,54.82,2178.0,54.82,54.83,54.81,54.82,2178.0
2016-07-25 13:10:00,54.82,54.83,54.78,54.78,3085.0,54.82,54.83,54.78,54.78,3085.0
2016-07-25 13:15:00,54.79,54.83,54.78,54.83,1615.0,54.79,54.83,54.78,54.83,1615.0
2016-07-25 13:20:00,54.83,54.84,54.82,54.83,2332.0,54.83,54.84,54.82,54.83,2332.0
2016-07-25 13:25:00,54.83,54.84,54.82,54.83,7710.0,54.83,54.84,54.82,54.83,7710.0
2016-07-25 13:30:00,54.83,54.83,54.79,54.82,2880.0,54.83,54.83,54.79,54.82,2880.0
2016-07-25 13:35:00,54.81,54.81,54.8,54.81,2253.0,54.81,54.81,54.8,54.81,2253.0
2016-07-25 13:40:00,54.82,54.83,54.8,54.8,3594.0,54.82,54.83,54.8,54.8,3594.0
2016-07-25 13:45:00,54.8,54.83,54.78,54.79,25837.0,54.8,54.83,54.78,54.79,25837.0
2016-07-25 13:50:00,54.79,54.8,54.74,54.75,19212.0,54.79,54.8,54.74,54.75,19212.0
2016-07-25 13:55:00,54.75,54.78,54.73,54.73,10189.0,54.75,54.78,54.73,54.73,10189.0
2016-07-25 14:00:00,54.73,54.74,54.71,54.74,16990.0,54.73,54.74,54.71,54.74,16990.0
2016-07-25 14:05:00,54.75,54.76,54.73,54.75,11101.0,54.75,54.76,54.73,54.75,11101.0
2016-07-25 14:10:00,54.75,54.75,54.71,54.72,8218.0,54.75,54.75,54.71,54.72,8218.0
2016-07-25 14:15:00,54.73,54.73,54.68,54.7,6799.0,54.73,54.73,54.68,54.7,6799.0
2016-07-25 14:20:00,54.7,54.72,54.7,54.7,9970.0,54.7,54.72,54.7,54.7,9970.0
2016-07-25 14:25:00,54.7,54.71,54.66,54.69,5584.0,54.7,54.71,54.66,54.69,5584.0
2016-07-25 14:30:00,54.7,54.72,54.68,54.69,2452.0,54.7,54.72,54.68,54.69,2452.0
2016-07-25 14:35:00,54.7,54.73,54.7,54.72,3400.0,54.7,54.73,54.7,54.72,3400.0
2016-07-25 14:40:00,54.72,54.74,54.71,54.72,3700.0,54.72,54.74,54.71,54.72,3700.0
2016-07-25 14:45:00,54.73,54.73,54.71,54.71,1951.0,54.73,54.73,54.71,54.71,1951.0
2016-07-25 14:50:00,54.72,54.73,54.72,54.72,2106.0,54.72,54.73,54.72,54.72,2106.0
2016-07-25 14:55:00,54.72,54.72,54.71,54.71,500.0,54.72,54.72,54.71,54.71,500.0
2016-07-25 15:00:00,54.71,54.72,54.7,54.7,4500.0,54.71,54.72,54.7,54.7,4500.0
2016-07-25 15:05:00,54.71,54.71,54.67,54.67,7000.0,54.71,54.71,54.67,54.67,7000.0
2016-07-25 15:10:00,54.67,54.7,54.65,54.66,32671.0,54.67,54.7,54.65,54.66,32671.0
2016-07-25 15:15:00,54.66,54.66,54.62,54.62,4750.0,54.66,54.66,54.62,54.62,4750.0
2016-07-25 15:20:00,54.63,54.63,54.62,54.62,10400.0,54.63,54.63,54.62,54.62,10400.0
2016-07-25 15:25:00,54.62,54.62,54.61,54.62,5795.0,54.62,54.62,54.61,54.62,5795.0
2016-07-25 15:30:00,54.62,54.63,54.61,54.61,11817.0,54.62,54.63,54.61,54.61,11817.0
2016-07-25 15:35:00,54.62,54.63,54.61,54.62,11024.0,54.62,54.63,54.61,54.62,11024.0
2016-07-25 15:40:00,54.62,54.63,54.61,54.62,11301.0,54.62,54.63,54.61,54.62,11301.0
2016-07-25 15:45:00,54.62,54.63,54.62,54.63,16411.0,54.62,54.63,54.62,54.63,16411.0
2016-07-25 15:50:00,54.62,54.62,54.58,54.6,41047.0,54.62,54.62,54.58,54.6,41047.0
2016-07-25 15:55:00,54.59,54.65,54.54,54.62,97991.0,54.59,54.65,54.54,54.62,97991.0
2016-07-26 09:30:00,54.49,54.49,54.33,54.38,18682.0,54.49,54.49,54.33,54.38,18682.0
2016-07-26 09:35:00,54.4,54.45,54.28,54.35,30629.0,54.4,54.45,54.28,54.35,30629.0
2016-07-26 09:40:00,54.32,54.42,54.27,54.39,19235.0,54.32,54.42,54.27,54.39,19235.0
2016-07-26 09:45:00,54.4,54.48,54.35,54.46,18077.0,54.4,54.48,54.35,54.46,18077.0
2016-07-26 09:50:00,54.45,54.57,54.45,54.48,17148.0,54.45,54.57,54.45,54.48,17148.0
2016-07-26 09:55:00,54.48,54.48,54.38,54.45,11457.0,54.48,54.48,54.38,54.45,11457.0
2016-07-26 10:00:00,54.45,54.52,54.42,54.45,20677.0,54.45,54.52,54.42,54.45,20677.0
2016-07-26 10:05:00,54.45,54.45,54.39,54.4,13369.0,54.45,54.45,54.39,54.4,13369.0
2016-07-26 10:10:00,54.39,54.41,54.37,54.38,6445.0,54.39,54.41,54.37,54.38,6445.0
2016-07-26 10:15:00,54.37,54.45,54.36,54.43,11729.0,54.37,54.45,54.36,54.43,11729.0
2016-07-26 10:20:00,54.42,54.55,54.42,54.55,5700.0,54.42,54.55,54.42,54.55,5700.0
2016-07-26 10:25:00,54.54,54.56,54.52,54.56,3700.0,54.54,54.56,54.52,54.56,3700.0
2016-07-26 10:30:00,54.56,54.61,54.53,54.53,9028.0,54.56,54.61,54.53,54.53,9028.0
2016-07-26 10:35:00,54.54,54.55,54.45,54.46,9041.0,54.54,54.55,54.45,54.46,9041.0
2016-07-26 10:40:00,54.48,54.48,54.39,54.4,4700.0,54.48,54.48,54.39,54.4,4700.0
2016-07-26 10:45:00,54.41,54.41,54.37,54.37,3800.0,54.41,54.41,54.37,54.37,3800.0
2016-07-26 10:50:00,54.37,54.39,54.23,54.23,6367.0,54.37,54.39,54.23,54.23,6367.0
2016-07-26 10:55:00,54.23,54.23,54.16,54.16,6550.0,54.23,54.23,54.16,54.16,6550.0
2016-07-26 11:00:00,54.15,54.15,54.07,54.11,10136.0,54.15,54.15,54.07,54.11,10136.0
2016-07-26 11:05:00,54.11,54.18,54.1,54.14,9700.0,54.11,54.18,54.1,54.14,9700.0
2016-07-26 11:10:00,54.14,54.14,54.03,54.07,14795.0,54.14,54.14,54.03,54.07,14795.0
2016-07-26 11:15:00,54.05,54.09,53.98,54.04,17289.0,54.05,54.09,53.98,54.04,17289.0
2016-07-26 11:20:00,54.03,54.1,54.0,54.08,12662.0,54.03,54.1,54.0,54.08,12662.0
2016-07-26 11:25:00,54.09,54.17,54.08,54.16,8300.0,54.09,54.17,54.08,54.16,8300.0
2016-07-26 11:30:00,54.16,54.17,54.1,54.12,10113.0,54.16,54.17,54.1,54.12,10113.0
2016-07-26 11:35:00,54.13,54.18,54.12,54.16,6202.0,54.13,54.18,54.12,54.16,6202.0
2016-07-26 11:40:00,54.16,54.18,54.14,54.18,3368.0,54.16,54.18,54.14,54.18,3368.0
2016-07-26 11:45:00,54.18,54.23,54.18,54.2,8568.0,54.18,54.23,54.18,54.2,8568.0
2016-07-26 11:50:00,54.22,54.34,54.22,54.34,9614.0,54.22,54.34,54.22,54.34,9614.0
2016-07-26 11:55:00,54.34,54.36,54.34,54.36,5987.0,54.34,54.36,54.34,54.36,5987.0
2016-07-26 12:00:00,54.36,54.39,54.36,54.39,3400.0,54.36,54.39,54.36,54.39,3400.0
2016-07-26 12:05:00,54.39,54.4,54.35,54.35,5465.0,54.39,54.4,54.35,54.35,5465.0
2016-07-26 12:10:00,54.36,54.38,54.32,54.34,8393.0,54.36,54.38,54.32,54.34,8393.0
2016-07-26 12:15:00,54.34,54.34,54.27,54.34,10295.0,54.34,54.34,54.27,54.34,10295.0
2016-07-26 12:20:00,54.34,54.37,54.32,54.33,10781.0,54.34,54.37,54.32,54.33,10781.0
2016-07-26 12:25:00,54.33,54.35,54.32,54.33,3600.0,54.33,54.35,54.32,54.33,3600.0
2016-07-26 12:30:00,54.32,54.32,54.25,54.28,14988.0,54.32,54.32,54.25,54.28,14988.0
2016-07-26 12:35:00,54.27,54.31,54.27,54.31,3402.0,54.27,54.31,54.27,54.31,3402.0
2016-07-26 12:40:00,54.3,54.38,54.3,54.38,2000.0,54.3,54.38,54.3,54.38,2000.0
2016-07-26 12:45:00,54.38,54.38,54.36,54.37,5334.0,54.38,54.38,54.36,54.37,5334.0
2016-07-26 12:50:00,54.37,54.39,54.37,54.38,2979.0,54.37,54.39,54.37,54.38,2979.0
2016-07-26 12:55:00,54.39,54.39,54.38,54.39,4760.0,54.39,54.39,54.38,54.39,4760.0
2016-07-26 13:00:00,54.38,54.39,54.34,54.34,10280.0,54.38,54.39,54.34,54.34,10280.0
2016-07-26 13:05:00,54.34,54.35,54.31,54.35,8502.0,54.34,54.35,54.31,54.35,8502.0
2016-07-26 13:10:00,54.35,54.37,54.33,54.35,7186.0,54.35,54.37,54.33,54.35,7186.0
2016-07-26 13:15:00,54.34,54.35,54.34,54.35,4900.0,54.34,54.35,54.34,54.35,4900.0
2016-07-26 13:20:00,54.34,54.34,54.26,54.26,5100.0,54.34,54.34,54.26,54.26,5100.0
2016-07-26 13:25:00,54.25,54.27,54.25,54.27,2344.0,54.25,54.27,54.25,54.27,2344.0
2016-07-26 13:30:00,54.26,54.29,54.25,54.28,5919.0,54.26,54.29,54.25,54.28,5919.0
2016-07-26 13:35:00,54.29,54.31,54.28,54.3,4604.0,54.29,54.31,54.28,54.3,4604.0
2016-07-26 13:40:00,54.31,54.31,54.27,54.28,5575.0,54.31,54.31,54.27,54.28,5575.0
2016-07-26 13:45:00,54.29,54.33,54.28,54.32,4200.0,54.29,54.33,54.28,54.32,4200.0
2016-07-26 13:50:00,54.31,54.32,54.3,54.3,5257.0,54.31,54.32,54.3,54.3,5257.0
2016-07-26 13:55:00,54.3,54.34,54.29,54.33,5600.0,54.3,54.34,54.29,54.33,5600.0
2016-07-26 14:00:00,54.32,54.34,54.32,54.32,4699.0,54.32,54.34,54.32,54.32,4699.0
2016-07-26 14:05:00,54.32,54.32,54.27,54.28,6400.0,54.32,54.32,54.27,54.28,6400.0
2016-07-26 14:10:00,54.28,54.3,54.28,54.29,5115.0,54.28,54.3,54.28,54.29,5115.0
2016-07-26 14:15:00,54.28,54.3,54.25,54.28,7765.0,54.28,54.3,54.25,54.28,7765.0
2016-07-26 14:20:00,54.28,54.36,54.28,54.35,12990.0,54.28,54.36,54.28,54.35,12990.0
2016-07-26 14:25:00,54.35,54.37,54.34,54.35,9308.0,54.35,54.37,54.34,54.35,9308.0
2016-07-26 14:30:00,54.36,54.38,54.35,54.35,9552.0,54.36,54.38,54.35,54.35,9552.0
2016-07-26 14:35:00,54.35,54.35,54.33,54.33,4999.0,54.35,54.35,54.33,54.33,4999.0
2016-07-26 14:40:00,54.34,54.36,54.33,54.34,4280.0,54.34,54.36,54.33,54.34,4280.0
2016-07-26 14:45:00,54.34,54.35,54.34,54.34,2000.0,54.34,54.35,54.34,54.34,2000.0
2016-07-26 14:50:00,54.34,54.35,54.34,54.35,3970.0,54.34,54.35,54.34,54.35,3970.0
2016-07-26 14:55:00,54.35,54.35,54.23,54.26,22890.0,54.35,54.35,54.23,54.26,22890.0
2016-07-26 15:00:00,54.26,54.3,54.26,54.3,5700.0,54.26,54.3,54.26,54.3,5700.0
2016-07-26 15:05:00,54.29,54.3,54.24,54.3,13408.0,54.29,54.3,54.24,54.3,13408.0
2016-07-26 15:10:00,54.3,54.34,54.3,54.31,7923.0,54.3,54.34,54.3,54.31,7923.0
2016-07-26 15:15:00,54.32,54.35,54.32,54.33,5168.0,54.32,54.35,54.32,54.33,5168.0
2016-07-26 15:20:00,54.33,54.34,54.29,54.29,10536.0,54.33,54.34,54.29,54.29,10536.0
2016-07-26 15:25:00,54.3,54.31,54.29,54.29,18329.0,54.3,54.31,54.29,54.29,18329.0
2016-07-26 15:30:00,54.29,54.3,54.28,54.3,10200.0,54.29,54.3,54.28,54.3,10200.0
2016-07-26 15:35:00,54.3,54.3,54.24,54.24,39779.0,54.3,54.3,54.24,54.24,39779.0
2016-07-26 15:40:00,54.25,54.25,54.2,54.21,14004.0,54.25,54.25,54.2,54.21,14004.0
2016-07-26 15:45:00,54.21,54.23,54.19,54.22,39245.0,54.21,54.23,54.19,54.22,39245.0
2016-07-26 15:50:00,54.22,54.22,54.14,54.15,54372.0,54.22,54.22,54.14,54.15,54372.0
2016-07-26 15:55:00,54.14,54.19,54.14,54.17,106758.0,54.14,54.19,54.14,54.17,106758.0
2016-07-27 09:30:00,54.48,54.48,54.35,54.35,13783.0,54.48,54.48,54.35,54.35,13783.0
2016-07-27 09:35:00,54.44,54.63,54.36,54.4,28288.0,54.44,54.63,54.36,54.4,28288.0
2016-07-27 09:40:00,54.37,54.4,54.2,54.2,32059.0,54.37,54.4,54.2,54.2,32059.0
2016-07-27 09:45:00,54.21,54.27,54.16,54.19,14100.0,54.21,54.27,54.16,54.19,14100.0
2016-07-27 09:50:00,54.19,54.3,54.19,54.28,10407.0,54.19,54.3,54.19,54.28,10407.0
2016-07-27 09:55:00,54.27,54.33,54.26,54.29,33799.0,54.27,54.33,54.26,54.29,33799.0
2016-07-27 10:00:00,54.28,54.28,54.24,54.28,9900.0,54.28,54.28,54.24,54.28,9900.0
2016-07-27 10:05:00,54.28,54.3,54.23,54.25,8300.0,54.28,54.3,54.23,54.25,8300.0
2016-07-27 10:10:00,54.25,54.25,54.2,54.23,5514.0,54.25,54.25,54.2,54.23,5514.0
2016-07-27 10:15:00,54.24,54.3,54.24,54.28,16173.0,54.24,54.3,54.24,54.28,16173.0
2016-07-27 10:20:00,54.26,54.27,54.2,54.26,8022.0,54.26,54.27,54.2,54.26,8022.0
2016-07-27 10:25:00,54.26,54.32,54.24,54.32,7641.0,54.26,54.32,54.24,54.32,7641.0
2016-07-27 10:30:00,54.3,54.39,54.29,54.33,26068.0,54.3,54.39,54.29,54.33,26068.0
2016-07-27 10:35:00,54.33,54.37,54.31,54.35,11649.0,54.33,54.37,54.31,54.35,11649.0
2016-07-27 10:40:00,54.35,54.35,54.25,54.26,8100.0,54.35,54.35,54.25,54.26,8100.0
2016-07-27 10:45:00,54.26,54.32,54.22,54.32,18440.0,54.26,54.32,54.22,54.32,18440.0
2016-07-27 10:50:00,54.31,54.37,54.31,54.32,4600.0,54.31,54.37,54.31,54.32,4600.0
2016-07-27 10:55:00,54.33,54.36,54.33,54.34,5000.0,54.33,54.36,54.33,54.34,5000.0
2016-07-27 11:00:00,54.34,54.34,54.25,54.26,28700.0,54.34,54.34,54.25,54.26,28700.0
2016-07-27 11:05:00,54.25,54.27,54.23,54.26,2400.0,54.25,54.27,54.23,54.26,2400.0
2016-07-27 11:10:00,54.26,54.26,54.2,54.2,5600.0,54.26,54.26,54.2,54.2,5600.0
2016-07-27 11:15:00,54.19,54.21,54.13,54.13,8600.0,54.19,54.21,54.13,54.13,8600.0
2016-07-27 11:20:00,54.14,54.2,54.14,54.2,7295.0,54.14,54.2,54.14,54.2,7295.0
2016-07-27 11:25:00,54.24,54.24,54.19,54.2,14438.0,54.24,54.24,54.19,54.2,14438.0
2016-07-27 11:30:00,54.19,54.2,54.16,54.2,4306.0,54.19,54.2,54.16,54.2,4306.0
2016-07-27 11:35:00,54.2,54.2,54.08,54.08,14300.0,54.2,54.2,54.08,54.08,14300.0
2016-07-27 11:40:00,54.09,54.11,54.08,54.1,2200.0,54.09,54.11,54.08,54.1,2200.0
2016-07-27 11:45:00,54.11,54.12,54.08,54.12,4550.0,54.11,54.12,54.08,54.12,4550.0
2016-07-27 11:50:00,54.13,54.13,54.08,54.08,4898.0,54.13,54.13,54.08,54.08,4898.0
2016-07-27 11:55:00,54.07,54.07,54.01,54.02,4795.0,54.07,54.07,54.01,54.02,4795.0
2016-07-27 12:00:00,54.01,54.09,54.0,54.09,6500.0,54.01,54.09,54.0,54.09,6500.0
2016-07-27 12:05:00,54.08,54.11,54.04,54.11,8800.0,54.08,54.11,54.04,54.11,8800.0
2016-07-27 12:10:00,54.12,54.15,54.1,54.11,4517.0,54.12,54.15,54.1,54.11,4517.0
2016-07-27 12:15:00,54.1,54.11,54.05,54.07,8700.0,54.1,54.11,54.05,54.07,8700.0
2016-07-27 12:20:00,54.08,54.08,53.98,53.98,12636.0,54.08,54.08,53.98,53.98,12636.0
2016-07-27 12:25:00,53.97,54.0,53.96,53.96,3700.0,53.97,54.0,53.96,53.96,3700.0
2016-07-27 12:30:00,53.96,53.99,53.94,53.99,2299.0,53.96,53.99,53.94,53.99,2299.0
2016-07-27 12:35:00,53.99,53.99,53.95,53.98,10158.0,53.99,53.99,53.95,53.98,10158.0
2016-07-27 12:40:00,53.99,53.99,53.93,53.97,7200.0,53.99,53.99,53.93,53.97,7200.0
2016-07-27 12:45:00,53.97,53.97,53.89,53.9,8000.0,53.97,53.97,53.89,53.9,8000.0
2016-07-27 12:50:00,53.91,53.91,53.87,53.87,3730.0,53.91,53.91,53.87,53.87,3730.0
2016-07-27 12:55:00,53.89,53.97,53.89,53.96,5738.0,53.89,53.97,53.89,53.96,5738.0
2016-07-27 13:00:00,53.98,54.01,53.95,54.0,8400.0,53.98,54.01,53.95,54.0,8400.0
2016-07-27 13:05:00,53.99,54.03,53.96,54.0,9967.0,53.99,54.03,53.96,54.0,9967.0
2016-07-27 13:10:00,54.0,54.0,53.96,53.99,2200.0,54.0,54.0,53.96,53.99,2200.0
2016-07-27 13:15:00,54.0,54.0,53.97,54.0,5046.0,54.0,54.0,53.97,54.0,5046.0
2016-07-27 13:20:00,53.99,54.0,53.99,54.0,1600.0,53.99,54.0,53.99,54.0,1600.0
2016-07-27 13:25:00,54.0,54.01,53.96,53.96,8458.0,54.0,54.01,53.96,53.96,8458.0
2016-07-27 13:30:00,53.96,53.97,53.95,53.96,2000.0,53.96,53.97,53.95,53.96,2000.0
2016-07-27 13:35:00,53.96,53.98,53.95,53.97,5544.0,53.96,53.98,53.95,53.97,5544.0
2016-07-27 13:40:00,53.97,54.01,53.96,54.0,6521.0,53.97,54.01,53.96,54.0,6521.0
2016-07-27 13:45:00,54.0,54.03,53.99,54.01,7828.0,54.0,54.03,53.99,54.01,7828.0
2016-07-27 13:50:00,54.0,54.0,53.97,53.98,9400.0,54.0,54.0,53.97,53.98,9400.0
2016-07-27 13:55:00,53.99,54.04,53.96,54.04,8977.0,53.99,54.04,53.96,54.04,8977.0
2016-07-27 14:00:00,54.04,54.04,53.95,54.0,15532.0,54.04,54.04,53.95,54.0,15532.0
2016-07-27 14:05:00,53.99,54.0,53.94,53.96,8700.0,53.99,54.0,53.94,53.96,8700.0
2016-07-27 14:10:00,53.97,54.02,53.97,54.0,13500.0,53.97,54.02,53.97,54.0,13500.0
2016-07-27 14:15:00,53.99,54.11,53.99,54.07,24259.0,53.99,54.11,53.99,54.07,24259.0
2016-07-27 14:20:00,54.07,54.08,54.03,54.05,8500.0,54.07,54.08,54.03,54.05,8500.0
2016-07-27 14:25:00,54.06,54.06,53.98,53.98,13825.0,54.06,54.06,53.98,53.98,13825.0
2016-07-27 14:30:00,53.98,54.03,53.96,54.02,8900.0,53.98,54.03,53.96,54.02,8900.0
2016-07-27 14:35:00,54.05,54.06,53.99,54.03,10047.0,54.05,54.06,53.99,54.03,10047.0
2016-07-27 14:40:00,54.03,54.05,53.99,54.01,5881.0,54.03,54.05,53.99,54.01,5881.0
2016-07-27 14:45:00,54.02,54.06,54.01,54.04,6800.0,54.02,54.06,54.01,54.04,6800.0
2016-07-27 14:50:00,54.04,54.04,54.02,54.04,6400.0,54.04,54.04,54.02,54.04,6400.0
2016-07-27 14:55:00,54.04,54.08,54.03,54.07,5859.0,54.04,54.08,54.03,54.07,5859.0
2016-07-27 15:00:00,54.08,54.12,54.08,54.12,5888.0,54.08,54.12,54.08,54.12,5888.0
2016-07-27 15:05:00,54.12,54.15,54.08,54.09,24007.0,54.12,54.15,54.08,54.09,24007.0
2016-07-27 15:10:00,54.09,54.1,54.03,54.05,18636.0,54.09,54.1,54.03,54.05,18636.0
2016-07-27 15:15:00,54.04,54.09,54.04,54.07,9600.0,54.04,54.09,54.04,54.07,9600.0
2016-07-27 15:20:00,54.07,54.1,54.03,54.03,25365.0,54.07,54.1,54.03,54.03,25365.0
2016-07-27 15:25:00,54.03,54.03,53.99,54.0,14171.0,54.03,54.03,53.99,54.0,14171.0
2016-07-27 15:30:00,54.0,54.05,54.0,54.05,17380.0,54.0,54.05,54.0,54.05,17380.0
2016-07-27 15:35:00,54.05,54.07,54.03,54.04,23448.0,54.05,54.07,54.03,54.04,23448.0
2016-07-27 15:40:00,54.04,54.06,54.01,54.04,26829.0,54.04,54.06,54.01,54.04,26829.0
2016-07-27 15:45:00,54.03,54.03,53.97,53.98,16266.0,54.03,54.03,53.97,53.98,16266.0
2016-07-27 15:50:00,53.99,54.02,53.97,54.02,38590.0,53.99,54.02,53.97,54.02,38590.0
2016-07-27 15:55:00,54.02,54.03,53.99,54.02,60816.0,54.02,54.03,53.99,54.02,60816.0
2016-07-28 09:30:00,54.02,54.31,53.8,54.02,14911.0,54.02,54.31,53.8,54.02,14911.0
2016-07-28 09:35:00,54.02,54.15,53.92,53.94,7787.0,54.02,54.15,53.92,53.94,7787.0
2016-07-28 09:40:00,53.96,54.1,53.9,54.09,4558.0,53.96,54.1,53.9,54.09,4558.0
2016-07-28 09:45:00,54.14,54.14,54.09,54.12,4600.0,54.14,54.14,54.09,54.12,4600.0
2016-07-28 09:50:00,54.09,54.15,54.09,54.12,2400.0,54.09,54.15,54.09,54.12,2400.0
2016-07-28 09:55:00,54.17,54.25,54.15,54.25,3897.0,54.17,54.25,54.15,54.25,3897.0
2016-07-28 10:00:00,54.25,54.29,54.23,54.29,3800.0,54.25,54.29,54.23,54.29,3800.0
2016-07-28 10:05:00,54.29,54.32,54.28,54.3,3125.0,54.29,54.32,54.28,54.3,3125.0
2016-07-28 10:10:00,54.3,54.3,54.19,54.19,4087.0,54.3,54.3,54.19,54.19,4087.0
2016-07-28 10:15:00,54.19,54.2,54.16,54.19,4596.0,54.19,54.2,54.16,54.19,4596.0
2016-07-28 10:20:00,54.2,54.21,54.18,54.18,4482.0,54.2,54.21,54.18,54.18,4482.0
2016-07-28 10:25:00,54.18,54.19,54.12,54.12,3391.0,54.18,54.19,54.12,54.12,3391.0
2016-07-28 10:30:00,54.12,54.12,54.1,54.11,4762.0,54.12,54.12,54.1,54.11,4762.0
2016-07-28 10:35:00,54.11,54.11,54.08,54.09,6771.0,54.11,54.11,54.08,54.09,6771.0
2016-07-28 10:40:00,54.09,54.13,54.08,54.13,4520.0,54.09,54.13,54.08,54.13,4520.0
2016-07-28 10:45:00,54.13,54.16,54.12,54.16,5600.0,54.13,54.16,54.12,54.16,5600.0
2016-07-28 10:50:00,54.16,54.21,54.16,54.21,5926.0,54.16,54.21,54.16,54.21,5926.0
2016-07-28 10:55:00,54.2,54.24,54.2,54.23,3600.0,54.2,54.24,54.2,54.23,3600.0
2016-07-28 11:00:00,54.23,54.25,54.22,54.25,7200.0,54.23,54.25,54.22,54.25,7200.0
2016-07-28 11:05:00,54.25,54.26,54.24,54.25,6005.0,54.25,54.26,54.24,54.25,6005.0
2016-07-28 11:10:00,54.24,54.24,54.17,54.17,10500.0,54.24,54.24,54.17,54.17,10500.0
2016-07-28 11:15:00,54.16,54.2,54.15,54.15,11652.0,54.16,54.2,54.15,54.15,11652.0
2016-07-28 11:20:00,54.15,54.17,54.15,54.15,8900.0,54.15,54.17,54.15,54.15,8900.0
2016-07-28 11:25:00,54.15,54.18,54.13,54.18,3029.0,54.15,54.18,54.13,54.18,3029.0
2016-07-28 11:30:00,54.19,54.21,54.16,54.17,5200.0,54.19,54.21,54.16,54.17,5200.0
2016-07-28 11:35:00,54.17,54.21,54.17,54.21,2200.0,54.17,54.21,54.17,54.21,2200.0
2016-07-28 11:40:00,54.21,54.23,54.2,54.22,2500.0,54.21,54.23,54.2,54.22,2500.0
2016-07-28 11:45:00,54.24,54.28,54.24,54.26,6230.0,54.24,54.28,54.24,54.26,6230.0
2016-07-28 11:50:00,54.26,54.29,54.26,54.29,2500.0,54.26,54.29,54.26,54.29,2500.0
2016-07-28 11:55:00,54.29,54.29,54.26,54.26,4300.0,54.29,54.29,54.26,54.26,4300.0
2016-07-28 12:00:00,54.25,54.28,54.24,54.27,3880.0,54.25,54.28,54.24,54.27,3880.0
2016-07-28 12:05:00,54.27,54.28,54.25,54.25,3142.0,54.27,54.28,54.25,54.25,3142.0
2016-07-28 12:10:00,54.26,54.28,54.25,54.27,3844.0,54.26,54.28,54.25,54.27,3844.0
2016-07-28 12:15:00,54.28,54.29,54.27,54.28,2000.0,54.28,54.29,54.27,54.28,2000.0
2016-07-28 12:20:00,54.29,54.31,54.28,54.28,3700.0,54.29,54.31,54.28,54.28,3700.0
2016-07-28 12:25:00,54.26,54.26,54.21,54.24,2018.0,54.26,54.26,54.21,54.24,2018.0
2016-07-28 12:30:00,54.26,54.26,54.2,54.2,3897.0,54.26,54.26,54.2,54.2,3897.0
2016-07-28 12:35:00,54.21,54.24,54.21,54.24,1100.0,54.21,54.24,54.21,54.24,1100.0
2016-07-28 12:40:00,54.23,54.25,54.23,54.24,3270.0,54.23,54.25,54.23,54.24,3270.0
2016-07-28 12:45:00,54.25,54.25,54.22,54.23,3100.0,54.25,54.25,54.22,54.23,3100.0
2016-07-28 12:50:00,54.25,54.27,54.25,54.25,2805.0,54.25,54.27,54.25,54.25,2805.0
2016-07-28 12:55:00,54.25,54.28,54.25,54.27,4548.0,54.25,54.28,54.25,54.27,4548.0
2016-07-28 13:00:00,54.27,54.28,54.26,54.28,5973.0,54.27,54.28,54.26,54.28,5973.0
2016-07-28 13:05:00,54.28,54.3,54.28,54.29,5464.0,54.28,54.3,54.28,54.29,5464.0
2016-07-28 13:10:00,54.3,54.31,54.29,54.31,2626.0,54.3,54.31,54.29,54.31,2626.0
2016-07-28 13:15:00,54.31,54.32,54.31,54.32,4200.0,54.31,54.32,54.31,54.32,4200.0
2016-07-28 13:20:00,54.32,54.32,54.26,54.26,2053.0,54.32,54.32,54.26,54.26,2053.0
2016-07-28 13:25:00,54.27,54.3,54.26,54.29,3470.0,54.27,54.3,54.26,54.29,3470.0
2016-07-28 13:30:00,54.29,54.29,54.27,54.29,5586.0,54.29,54.29,54.27,54.29,5586.0
2016-07-28 13:35:00,54.29,54.29,54.27,54.27,1700.0,54.29,54.29,54.27,54.27,1700.0
2016-07-28 13:40:00,54.27,54.3,54.26,54.29,3109.0,54.27,54.3,54.26,54.29,3109.0
2016-07-28 13:45:00,54.29,54.3,54.28,54.3,1604.0,54.29,54.3,54.28,54.3,1604.0
2016-07-28 13:50:00,54.3,54.32,54.3,54.31,8471.0,54.3,54.32,54.3,54.31,8471.0
2016-07-28 13:55:00,54.31,54.37,54.31,54.37,14888.0,54.31,54.37,54.31,54.37,14888.0
2016-07-28 14:00:00,54.37,54.39,54.35,54.39,3803.0,54.37,54.39,54.35,54.39,3803.0
2016-07-28 14:05:00,54.38,54.38,54.35,54.35,3490.0,54.38,54.38,54.35,54.35,3490.0
2016-07-28 14:10:00,54.36,54.37,54.35,54.36,4048.0,54.36,54.37,54.35,54.36,4048.0
2016-07-28 14:15:00,54.36,54.38,54.35,54.38,4200.0,54.36,54.38,54.35,54.38,4200.0
2016-07-28 14:20:00,54.37,54.41,54.35,54.41,9119.0,54.37,54.41,54.35,54.41,9119.0
2016-07-28 14:25:00,54.41,54.42,54.39,54.39,10300.0,54.41,54.42,54.39,54.39,10300.0
2016-07-28 14:30:00,54.39,54.44,54.39,54.42,9200.0,54.39,54.44,54.39,54.42,9200.0
2016-07-28 14:35:00,54.42,54.46,54.42,54.44,8828.0,54.42,54.46,54.42,54.44,8828.0
2016-07-28 14:40:00,54.44,54.45,54.4,54.42,10270.0,54.44,54.45,54.4,54.42,10270.0
2016-07-28 14:45:00,54.41,54.44,54.41,54.44,7900.0,54.41,54.44,54.41,54.44,7900.0
2016-07-28 14:50:00,54.44,54.48,54.44,54.46,6256.0,54.44,54.48,54.44,54.46,6256.0
2016-07-28 14:55:00,54.47,54.47,54.44,54.45,5463.0,54.47,54.47,54.44,54.45,5463.0
2016-07-28 15:00:00,54.46,54.48,54.45,54.47,7253.0,54.46,54.48,54.45,54.47,7253.0
2016-07-28 15:05:00,54.47,54.48,54.46,54.47,8180.0,54.47,54.48,54.46,54.47,8180.0
2016-07-28 15:10:00,54.47,54.47,54.45,54.46,8497.0,54.47,54.47,54.45,54.46,8497.0
2016-07-28 15:15:00,54.46,54.47,54.42,54.43,10200.0,54.46,54.47,54.42,54.43,10200.0
2016-07-28 15:20:00,54.43,54.44,54.39,54.4,10447.0,54.43,54.44,54.39,54.4,10447.0
2016-07-28 15:25:00,54.39,54.39,54.36,54.37,7000.0,54.39,54.39,54.36,54.37,7000.0
2016-07-28 15:30:00,54.36,54.37,54.36,54.36,3100.0,54.36,54.37,54.36,54.36,3100.0
2016-07-28 15:35:00,54.37,54.4,54.36,54.4,11332.0,54.37,54.4,54.36,54.4,11332.0
2016-07-28 15:40:00,54.4,54.4,54.38,54.39,6125.0,54.4,54.4,54.38,54.39,6125.0
2016-07-28 15:45:00,54.39,54.39,54.38,54.39,5200.0,54.39,54.39,54.38,54.39,5200.0
2016-07-28 15:50:00,54.38,54.38,54.34,54.35,23078.0,54.38,54.38,54.34,54.35,23078.0
2016-07-28 15:55:00,54.35,54.35,54.29,54.31,85505.0,54.35,54.35,54.29,54.31,85505.0
2016-07-29 09:30:00,54.36,54.44,54.24,54.25,6134.0,54.36,54.44,54.24,54.25,6134.0
2016-07-29 09:35:00,54.24,54.31,54.24,54.26,5375.0,54.24,54.31,54.24,54.26,5375.0
2016-07-29 09:40:00,54.26,54.26,54.14,54.18,5600.0,54.26,54.26,54.14,54.18,5600.0
2016-07-29 09:45:00,54.2,54.22,54.14,54.14,4000.0,54.2,54.22,54.14,54.14,4000.0
2016-07-29 09:50:00,54.13,54.17,54.06,54.06,6900.0,54.13,54.17,54.06,54.06,6900.0
2016-07-29 09:55:00,54.06,54.08,54.02,54.04,4290.0,54.06,54.08,54.02,54.04,4290.0
2016-07-29 10:00:00,54.04,54.05,53.94,53.96,11097.0,54.04,54.05,53.94,53.96,11097.0
2016-07-29 10:05:00,53.96,54.0,53.94,53.99,7600.0,53.96,54.0,53.94,53.99,7600.0
2016-07-29 10:10:00,53.99,54.01,53.96,54.0,7500.0,53.99,54.01,53.96,54.0,7500.0
2016-07-29 10:15:00,53.98,53.99,53.94,53.99,5900.0,53.98,53.99,53.94,53.99,5900.0
2016-07-29 10:20:00,53.98,53.99,53.91,53.92,13272.0,53.98,53.99,53.91,53.92,13272.0
2016-07-29 10:25:00,53.91,53.92,53.86,53.88,7000.0,53.91,53.92,53.86,53.88,7000.0
2016-07-29 10:30:00,53.88,53.9,53.86,53.9,7700.0,53.88,53.9,53.86,53.9,7700.0
2016-07-29 10:35:00,53.92,53.96,53.91,53.96,28300.0,53.92,53.96,53.91,53.96,28300.0
2016-07-29 10:40:00,53.96,53.97,53.91,53.92,7300.0,53.96,53.97,53.91,53.92,7300.0
2016-07-29 10:45:00,53.93,53.94,53.88,53.94,13044.0,53.93,53.94,53.88,53.94,13044.0
2016-07-29 10:50:00,53.95,53.99,53.94,53.99,10075.0,53.95,53.99,53.94,53.99,10075.0
2016-07-29 10:55:00,54.0,54.02,53.94,53.94,19766.0,54.0,54.02,53.94,53.94,19766.0
2016-07-29 11:00:00,53.94,54.0,53.92,53.97,18230.0,53.94,54.0,53.92,53.97,18230.0
2016-07-29 11:05:00,53.97,54.0,53.94,53.96,28365.0,53.97,54.0,53.94,53.96,28365.0
2016-07-29 11:10:00,53.97,54.03,53.96,54.01,9219.0,53.97,54.03,53.96,54.01,9219.0
2016-07-29 11:15:00,54.02,54.06,54.02,54.03,12400.0,54.02,54.06,54.02,54.03,12400.0
2016-07-29 11:20:00,54.03,54.14,54.03,54.13,11516.0,54.03,54.14,54.03,54.13,11516.0
2016-07-29 11:25:00,54.16,54.18,54.14,54.18,5218.0,54.16,54.18,54.14,54.18,5218.0
2016-07-29 11:30:00,54.18,54.2,54.14,54.14,9900.0,54.18,54.2,54.14,54.14,9900.0
2016-07-29 11:35:00,54.14,54.17,54.13,54.16,10275.0,54.14,54.17,54.13,54.16,10275.0
2016-07-29 11:40:00,54.17,54.2,54.17,54.2,2400.0,54.17,54.2,54.17,54.2,2400.0
2016-07-29 11:45:00,54.2,54.21,54.13,54.14,10679.0,54.2,54.21,54.13,54.14,10679.0
2016-07-29 11:50:00,54.12,54.12,54.07,54.08,7291.0,54.12,54.12,54.07,54.08,7291.0
2016-07-29 11:55:00,54.1,54.11,54.09,54.1,3458.0,54.1,54.11,54.09,54.1,3458.0
2016-07-29 12:00:00,54.1,54.13,54.09,54.1,13825.0,54.1,54.13,54.09,54.1,13825.0
2016-07-29 12:05:00,54.1,54.13,54.1,54.11,4300.0,54.1,54.13,54.1,54.11,4300.0
2016-07-29 12:10:00,54.11,54.12,54.09,54.12,3588.0,54.11,54.12,54.09,54.12,3588.0
2016-07-29 12:15:00,54.12,54.14,54.08,54.08,9978.0,54.12,54.14,54.08,54.08,9978.0
2016-07-29 12:20:00,54.09,54.09,54.03,54.04,7500.0,54.09,54.09,54.03,54.04,7500.0
2016-07-29 12:25:00,54.04,54.05,54.01,54.03,9521.0,54.04,54.05,54.01,54.03,9521.0
2016-07-29 12:30:00,54.03,54.07,54.03,54.03,10106.0,54.03,54.07,54.03,54.03,10106.0
2016-07-29 12:35:00,54.03,54.05,54.02,54.03,5355.0,54.03,54.05,54.02,54.03,5355.0
2016-07-29 12:40:00,54.03,54.05,54.0,54.0,4050.0,54.03,54.05,54.0,54.0,4050.0
2016-07-29 12:45:00,54.0,54.01,53.93,53.94,9300.0,54.0,54.01,53.93,53.94,9300.0
2016-07-29 12:50:00,53.94,53.97,53.93,53.95,4800.0,53.94,53.97,53.93,53.95,4800.0
2016-07-29 12:55:00,53.95,53.96,53.92,53.93,9600.0,53.95,53.96,53.92,53.93,9600.0
2016-07-29 13:00:00,53.92,53.95,53.91,53.95,7400.0,53.92,53.95,53.91,53.95,7400.0
2016-07-29 13:05:00,53.95,53.96,53.92,53.93,7000.0,53.95,53.96,53.92,53.93,7000.0
2016-07-29 13:10:00,53.93,53.95,53.92,53.95,5700.0,53.93,53.95,53.92,53.95,5700.0
2016-07-29 13:15:00,53.95,53.97,53.94,53.96,6817.0,53.95,53.97,53.94,53.96,6817.0
2016-07-29 13:20:00,53.96,53.96,53.95,53.96,1600.0,53.96,53.96,53.95,53.96,1600.0
2016-07-29 13:25:00,53.96,54.0,53.95,54.0,3752.0,53.96,54.0,53.95,54.0,3752.0
2016-07-29 13:30:00,54.01,54.01,53.98,53.98,17157.0,54.01,54.01,53.98,53.98,17157.0
2016-07-29 13:35:00,53.99,53.99,53.98,53.98,2900.0,53.99,53.99,53.98,53.98,2900.0
2016-07-29 13:40:00,53.98,53.99,53.96,53.97,12385.0,53.98,53.99,53.96,53.97,12385.0
2016-07-29 13:45:00,53.97,54.0,53.97,53.99,4900.0,53.97,54.0,53.97,53.99,4900.0
2016-07-29 13:50:00,53.99,53.99,53.98,53.98,7000.0,53.99,53.99,53.98,53.98,7000.0
2016-07-29 13:55:00,53.98,53.99,53.98,53.98,4085.0,53.98,53.99,53.98,53.98,4085.0
2016-07-29 14:00:00,53.98,54.0,53.98,53.98,15800.0,53.98,54.0,53.98,53.98,15800.0
2016-07-29 14:05:00,53.98,53.99,53.98,53.98,18197.0,53.98,53.99,53.98,53.98,18197.0
2016-07-29 14:10:00,53.99,54.0,53.98,54.0,9983.0,53.99,54.0,53.98,54.0,9983.0
2016-07-29 14:15:00,54.0,54.02,53.98,54.01,22701.0,54.0,54.02,53.98,54.01,22701.0
2016-07-29 14:20:00,54.01,54.04,54.0,54.02,17300.0,54.01,54.04,54.0,54.02,17300.0
2016-07-29 14:25:00,54.02,54.03,53.99,54.01,13346.0,54.02,54.03,53.99,54.01,13346.0
2016-07-29 14:30:00,54.01,54.03,54.01,54.02,8256.0,54.01,54.03,54.01,54.02,8256.0
2016-07-29 14:35:00,54.02,54.02,54.0,54.0,5899.0,54.02,54.02,54.0,54.0,5899.0
2016-07-29 14:40:00,54.01,54.02,54.0,54.02,7813.0,54.01,54.02,54.0,54.02,7813.0
2016-07-29 14:45:00,54.02,54.07,54.02,54.07,12900.0,54.02,54.07,54.02,54.07,12900.0
2016-07-29 14:50:00,54.07,54.13,54.06,54.13,9002.0,54.07,54.13,54.06,54.13,9002.0
2016-07-29 14:55:00,54.12,54.16,54.12,54.14,7790.0,54.12,54.16,54.12,54.14,7790.0
2016-07-29 15:00:00,54.14,54.14,54.1,54.11,7100.0,54.14,54.14,54.1,54.11,7100.0
2016-07-29 15:05:00,54.11,54.12,54.09,54.12,9894.0,54.11,54.12,54.09,54.12,9894.0
2016-07-29 15:10:00,54.12,54.15,54.12,54.14,4800.0,54.12,54.15,54.12,54.14,4800.0
2016-07-29 15:15:00,54.14,54.16,54.13,54.15,10096.0,54.14,54.16,54.13,54.15,10096.0
2016-07-29 15:20:00,54.15,54.18,54.08,54.11,31393.0,54.15,54.18,54.08,54.11,31393.0
2016-07-29 15:25:00,54.1,54.11,54.08,54.11,8146.0,54.1,54.11,54.08,54.11,8146.0
2016-07-29 15:30:00,54.11,54.15,54.11,54.12,8256.0,54.11,54.15,54.11,54.12,8256.0
2016-07-29 15:35:00,54.12,54.13,54.09,54.09,6471.0,54.12,54.13,54.09,54.09,6471.0
2016-07-29 15:40:00,54.09,54.15,54.09,54.15,13499.0,54.09,54.15,54.09,54.15,13499.0
2016-07-29 15:45:00,54.15,54.2,54.14,54.2,10952.0,54.15,54.2,54.14,54.2,10952.0
2016-07-29 15:50:00,54.2,54.24,54.2,54.23,31851.0,54.2,54.24,54.2,54.23,31851.0
2016-07-29 15:55:00,54.22,54.23,54.14,54.16,81744.0,54.22,54.23,54.14,54.16,81744.0
2016-08-01 09:30:00,54.32,54.46,53.53,54.17,10531.0,54.32,54.46,53.53,54.17,10531.0
2016-08-01 09:35:00,54.17,54.23,54.08,54.16,10899.0,54.17,54.23,54.08,54.16,10899.0
2016-08-01 09:40:00,54.14,54.18,54.12,54.18,3408.0,54.14,54.18,54.12,54.18,3408.0
2016-08-01 09:45:00,54.19,54.22,54.14,54.17,5314.0,54.19,54.22,54.14,54.17,5314.0
2016-08-01 09:50:00,54.17,54.31,54.17,54.31,6945.0,54.17,54.31,54.17,54.31,6945.0
2016-08-01 09:55:00,54.32,54.32,54.25,54.27,4900.0,54.32,54.32,54.25,54.27,4900.0
2016-08-01 10:00:00,54.25,54.31,54.25,54.29,7411.0,54.25,54.31,54.25,54.29,7411.0
2016-08-01 10:05:00,54.29,54.41,54.27,54.41,18162.0,54.29,54.41,54.27,54.41,18162.0
2016-08-01 10:10:00,54.41,54.41,54.33,54.36,8200.0,54.41,54.41,54.33,54.36,8200.0
2016-08-01 10:15:00,54.37,54.41,54.37,54.39,8939.0,54.37,54.41,54.37,54.39,8939.0
2016-08-01 10:20:00,54.39,54.39,54.25,54.25,11829.0,54.39,54.39,54.25,54.25,11829.0
2016-08-01 10:25:00,54.26,54.3,54.26,54.29,4600.0,54.26,54.3,54.26,54.29,4600.0
2016-08-01 10:30:00,54.28,54.34,54.28,54.31,4000.0,54.28,54.34,54.28,54.31,4000.0
2016-08-01 10:35:00,54.32,54.32,54.28,54.28,2200.0,54.32,54.32,54.28,54.28,2200.0
2016-08-01 10:40:00,54.29,54.34,54.27,54.33,5200.0,54.29,54.34,54.27,54.33,5200.0
2016-08-01 10:45:00,54.33,54.36,54.32,54.35,3300.0,54.33,54.36,54.32,54.35,3300.0
2016-08-01 10:50:00,54.34,54.34,54.31,54.31,3726.0,54.34,54.34,54.31,54.31,3726.0
2016-08-01 10:55:00,54.31,54.37,54.31,54.34,5410.0,54.31,54.37,54.31,54.34,5410.0
2016-08-01 11:00:00,54.34,54.36,54.34,54.34,3046.0,54.34,54.36,54.34,54.34,3046.0
2016-08-01 11:05:00,54.34,54.44,54.34,54.44,7054.0,54.34,54.44,54.34,54.44,7054.0
2016-08-01 11:10:00,54.44,54.46,54.43,54.45,4800.0,54.44,54.46,54.43,54.45,4800.0
2016-08-01 11:15:00,54.44,54.47,54.43,54.45,8973.0,54.44,54.47,54.43,54.45,8973.0
2016-08-01 11:20:00,54.45,54.46,54.43,54.46,4900.0,54.45,54.46,54.43,54.46,4900.0
2016-08-01 11:25:00,54.47,54.47,54.45,54.46,8200.0,54.47,54.47,54.45,54.46,8200.0
2016-08-01 11:30:00,54.46,54.49,54.45,54.47,5972.0,54.46,54.49,54.45,54.47,5972.0
2016-08-01 11:35:00,54.47,54.47,54.4,54.41,3899.0,54.47,54.47,54.4,54.41,3899.0
2016-08-01 11:40:00,54.4,54.45,54.4,54.45,3238.0,54.4,54.45,54.4,54.45,3238.0
2016-08-01 11:45:00,54.44,54.45,54.44,54.44,1000.0,54.44,54.45,54.44,54.44,1000.0
2016-08-01 11:50:00,54.43,54.43,54.39,54.4,4654.0,54.43,54.43,54.39,54.4,4654.0
2016-08-01 11:55:00,54.39,54.42,54.38,54.42,1900.0,54.39,54.42,54.38,54.42,1900.0
2016-08-01 12:00:00,54.41,54.41,54.37,54.38,4000.0,54.41,54.41,54.37,54.38,4000.0
2016-08-01 12:05:00,54.39,54.39,54.33,54.34,3000.0,54.39,54.39,54.33,54.34,3000.0
2016-08-01 12:10:00,54.34,54.34,54.25,54.25,5161.0,54.34,54.34,54.25,54.25,5161.0
2016-08-01 12:15:00,54.25,54.29,54.25,54.29,2000.0,54.25,54.29,54.25,54.29,2000.0
2016-08-01 12:20:00,54.28,54.28,54.24,54.24,7200.0,54.28,54.28,54.24,54.24,7200.0
2016-08-01 12:25:00,54.24,54.31,54.24,54.3,2555.0,54.24,54.31,54.24,54.3,2555.0
2016-08-01 12:30:00,54.29,54.3,54.28,54.3,2100.0,54.29,54.3,54.28,54.3,2100.0
2016-08-01 12:35:00,54.29,54.33,54.29,54.33,4486.0,54.29,54.33,54.29,54.33,4486.0
2016-08-01 12:40:00,54.34,54.34,54.31,54.31,1500.0,54.34,54.34,54.31,54.31,1500.0
2016-08-01 12:45:00,54.32,54.32,54.3,54.3,6000.0,54.32,54.32,54.3,54.3,6000.0
2016-08-01 12:50:00,54.31,54.31,54.27,54.27,2400.0,54.31,54.31,54.27,54.27,2400.0
2016-08-01 12:55:00,54.27,54.29,54.27,54.28,2000.0,54.27,54.29,54.27,54.28,2000.0
2016-08-01 13:00:00,54.29,54.31,54.24,54.24,6700.0,54.29,54.31,54.24,54.24,6700.0
2016-08-01 13:05:00,54.24,54.31,54.24,54.26,9366.0,54.24,54.31,54.24,54.26,9366.0
2016-08-01 13:10:00,54.26,54.3,54.26,54.3,4300.0,54.26,54.3,54.26,54.3,4300.0
2016-08-01 13:15:00,54.3,54.3,54.27,54.27,6000.0,54.3,54.3,54.27,54.27,6000.0
2016-08-01 13:20:00,54.27,54.29,54.26,54.28,9198.0,54.27,54.29,54.26,54.28,9198.0
2016-08-01 13:25:00,54.28,54.29,54.26,54.29,6309.0,54.28,54.29,54.26,54.29,6309.0
2016-08-01 13:30:00,54.29,54.29,54.26,54.27,3400.0,54.29,54.29,54.26,54.27,3400.0
2016-08-01 13:35:00,54.27,54.33,54.27,54.32,9777.0,54.27,54.33,54.27,54.32,9777.0
2016-08-01 13:40:00,54.31,54.33,54.31,54.31,4000.0,54.31,54.33,54.31,54.31,4000.0
2016-08-01 13:45:00,54.3,54.33,54.3,54.33,5026.0,54.3,54.33,54.3,54.33,5026.0
2016-08-01 13:50:00,54.34,54.36,54.33,54.34,2700.0,54.34,54.36,54.33,54.34,2700.0
2016-08-01 13:55:00,54.34,54.46,54.34,54.45,7005.0,54.34,54.46,54.34,54.45,7005.0
2016-08-01 14:00:00,54.46,54.48,54.45,54.47,4832.0,54.46,54.48,54.45,54.47,4832.0
2016-08-01 14:05:00,54.48,54.48,54.47,54.48,3259.0,54.48,54.48,54.47,54.48,3259.0
2016-08-01 14:10:00,54.47,54.47,54.42,54.43,4545.0,54.47,54.47,54.42,54.43,4545.0
2016-08-01 14:15:00,54.43,54.44,54.41,54.41,9092.0,54.43,54.44,54.41,54.41,9092.0
2016-08-01 14:20:00,54.42,54.47,54.42,54.46,5045.0,54.42,54.47,54.42,54.46,5045.0
2016-08-01 14:25:00,54.47,54.48,54.45,54.45,8226.0,54.47,54.48,54.45,54.45,8226.0
2016-08-01 14:30:00,54.45,54.46,54.43,54.45,3735.0,54.45,54.46,54.43,54.45,3735.0
2016-08-01 14:35:00,54.46,54.5,54.45,54.49,4057.0,54.46,54.5,54.45,54.49,4057.0
2016-08-01 14:40:00,54.48,54.49,54.47,54.48,3397.0,54.48,54.49,54.47,54.48,3397.0
2016-08-01 14:45:00,54.47,54.49,54.47,54.47,4200.0,54.47,54.49,54.47,54.47,4200.0
2016-08-01 14:50:00,54.48,54.48,54.46,54.46,2258.0,54.48,54.48,54.46,54.46,2258.0
2016-08-01 14:55:00,54.47,54.51,54.46,54.51,5837.0,54.47,54.51,54.46,54.51,5837.0
2016-08-01 15:00:00,54.51,54.53,54.5,54.51,4028.0,54.51,54.53,54.5,54.51,4028.0
2016-08-01 15:05:00,54.5,54.5,54.48,54.49,5482.0,54.5,54.5,54.48,54.49,5482.0
2016-08-01 15:10:00,54.49,54.53,54.48,54.52,3431.0,54.49,54.53,54.48,54.52,3431.0
2016-08-01 15:15:00,54.51,54.51,54.47,54.48,4570.0,54.51,54.51,54.47,54.48,4570.0
2016-08-01 15:20:00,54.47,54.48,54.46,54.47,4883.0,54.47,54.48,54.46,54.47,4883.0
2016-08-01 15:25:00,54.46,54.47,54.45,54.46,5349.0,54.46,54.47,54.45,54.46,5349.0
2016-08-01 15:30:00,54.47,54.48,54.47,54.48,4083.0,54.47,54.48,54.47,54.48,4083.0
2016-08-01 15:35:00,54.48,54.5,54.47,54.48,13130.0,54.48,54.5,54.47,54.48,13130.0
2016-08-01 15:40:00,54.48,54.48,54.45,54.47,9081.0,54.48,54.48,54.45,54.47,9081.0
2016-08-01 15:45:00,54.47,54.48,54.47,54.48,5492.0,54.47,54.48,54.47,54.48,5492.0
2016-08-01 15:50:00,54.48,54.48,54.45,54.48,16821.0,54.48,54.48,54.45,54.48,16821.0
2016-08-01 15:55:00,54.48,54.56,54.48,54.56,46887.0,54.48,54.56,54.48,54.56,46887.0
2016-08-02 09:30:00,54.63,54.69,54.37,54.49,16512.0,54.63,54.69,54.37,54.49,16512.0
2016-08-02 09:35:00,54.49,54.52,54.36,54.38,5100.0,54.49,54.52,54.36,54.38,5100.0
2016-08-02 09:40:00,54.36,54.43,54.34,54.43,3201.0,54.36,54.43,54.34,54.43,3201.0
2016-08-02 09:45:00,54.4,54.42,54.35,54.37,10710.0,54.4,54.42,54.35,54.37,10710.0
2016-08-02 09:50:00,54.4,54.42,54.33,54.34,3300.0,54.4,54.42,54.33,54.34,3300.0
2016-08-02 09:55:00,54.35,54.36,54.27,54.27,17801.0,54.35,54.36,54.27,54.27,17801.0
2016-08-02 10:00:00,54.26,54.26,54.2,54.21,12597.0,54.26,54.26,54.2,54.21,12597.0
2016-08-02 10:05:00,54.16,54.23,54.16,54.23,10426.0,54.16,54.23,54.16,54.23,10426.0
2016-08-02 10:10:00,54.22,54.28,54.2,54.27,5015.0,54.22,54.28,54.2,54.27,5015.0
2016-08-02 10:15:00,54.29,54.29,54.25,54.26,4178.0,54.29,54.29,54.25,54.26,4178.0
2016-08-02 10:20:00,54.28,54.35,54.28,54.32,5234.0,54.28,54.35,54.28,54.32,5234.0
2016-08-02 10:25:00,54.33,54.37,54.32,54.34,6410.0,54.33,54.37,54.32,54.34,6410.0
2016-08-02 10:30:00,54.34,54.34,54.23,54.26,20446.0,54.34,54.34,54.23,54.26,20446.0
2016-08-02 10:35:00,54.26,54.26,54.21,54.21,8366.0,54.26,54.26,54.21,54.21,8366.0
2016-08-02 10:40:00,54.21,54.22,54.17,54.2,11367.0,54.21,54.22,54.17,54.2,11367.0
2016-08-02 10:45:00,54.2,54.2,54.1,54.1,5200.0,54.2,54.2,54.1,54.1,5200.0
2016-08-02 10:50:00,54.09,54.09,54.03,54.03,6300.0,54.09,54.09,54.03,54.03,6300.0
2016-08-02 10:55:00,54.04,54.04,54.0,54.02,9958.0,54.04,54.04,54.0,54.02,9958.0
2016-08-02 11:00:00,54.03,54.05,54.03,54.04,5557.0,54.03,54.05,54.03,54.04,5557.0
2016-08-02 11:05:00,54.04,54.1,54.04,54.1,8782.0,54.04,54.1,54.04,54.1,8782.0
2016-08-02 11:10:00,54.1,54.1,54.08,54.09,7933.0,54.1,54.1,54.08,54.09,7933.0
2016-08-02 11:15:00,54.1,54.15,54.09,54.12,9477.0,54.1,54.15,54.09,54.12,9477.0
2016-08-02 11:20:00,54.12,54.16,54.11,54.14,5182.0,54.12,54.16,54.11,54.14,5182.0
2016-08-02 11:25:00,54.14,54.15,54.11,54.14,2744.0,54.14,54.15,54.11,54.14,2744.0
2016-08-02 11:30:00,54.14,54.15,54.13,54.13,5033.0,54.14,54.15,54.13,54.13,5033.0
2016-08-02 11:35:00,54.13,54.15,54.13,54.13,4300.0,54.13,54.15,54.13,54.13,4300.0
2016-08-02 11:40:00,54.14,54.16,54.13,54.15,2600.0,54.14,54.16,54.13,54.15,2600.0
2016-08-02 11:45:00,54.16,54.2,54.16,54.2,2600.0,54.16,54.2,54.16,54.2,2600.0
2016-08-02 11:50:00,54.2,54.21,54.16,54.16,4332.0,54.2,54.21,54.16,54.16,4332.0
2016-08-02 11:55:00,54.17,54.17,54.11,54.11,1800.0,54.17,54.17,54.11,54.11,1800.0
2016-08-02 12:00:00,54.13,54.13,54.09,54.09,5520.0,54.13,54.13,54.09,54.09,5520.0
2016-08-02 12:05:00,54.09,54.09,54.02,54.07,2500.0,54.09,54.09,54.02,54.07,2500.0
2016-08-02 12:10:00,54.07,54.07,54.05,54.07,3867.0,54.07,54.07,54.05,54.07,3867.0
2016-08-02 12:15:00,54.07,54.07,54.05,54.06,1700.0,54.07,54.07,54.05,54.06,1700.0
2016-08-02 12:20:00,54.08,54.09,54.07,54.09,2500.0,54.08,54.09,54.07,54.09,2500.0
2016-08-02 12:25:00,54.09,54.09,54.07,54.07,3200.0,54.09,54.09,54.07,54.07,3200.0
2016-08-02 12:30:00,54.06,54.08,54.04,54.07,3541.0,54.06,54.08,54.04,54.07,3541.0
2016-08-02 12:35:00,54.08,54.11,54.08,54.09,2807.0,54.08,54.11,54.08,54.09,2807.0
2016-08-02 12:40:00,54.1,54.13,54.09,54.13,4384.0,54.1,54.13,54.09,54.13,4384.0
2016-08-02 12:45:00,54.13,54.13,54.11,54.11,2000.0,54.13,54.13,54.11,54.11,2000.0
2016-08-02 12:50:00,54.11,54.11,54.1,54.11,2098.0,54.11,54.11,54.1,54.11,2098.0
2016-08-02 12:55:00,54.1,54.1,54.06,54.06,2000.0,54.1,54.1,54.06,54.06,2000.0
2016-08-02 13:00:00,54.06,54.07,54.03,54.05,3261.0,54.06,54.07,54.03,54.05,3261.0
2016-08-02 13:05:00,54.05,54.05,54.0,54.0,2980.0,54.05,54.05,54.0,54.0,2980.0
2016-08-02 13:10:00,54.0,54.0,53.94,53.94,4811.0,54.0,54.0,53.94,53.94,4811.0
2016-08-02 13:15:00,53.95,54.01,53.95,54.0,3553.0,53.95,54.01,53.95,54.0,3553.0
2016-08-02 13:20:00,54.01,54.03,54.01,54.03,2100.0,54.01,54.03,54.01,54.03,2100.0
2016-08-02 13:25:00,54.04,54.06,54.04,54.06,3500.0,54.04,54.06,54.04,54.06,3500.0
2016-08-02 13:30:00,54.06,54.06,54.03,54.05,3600.0,54.06,54.06,54.03,54.05,3600.0
2016-08-02 13:35:00,54.05,54.08,54.04,54.04,7330.0,54.05,54.08,54.04,54.04,7330.0
2016-08-02 13:40:00,54.04,54.04,54.03,54.04,1746.0,54.04,54.04,54.03,54.04,1746.0
2016-08-02 13:45:00,54.05,54.1,54.05,54.1,5370.0,54.05,54.1,54.05,54.1,5370.0
2016-08-02 13:50:00,54.1,54.14,54.09,54.12,6273.0,54.1,54.14,54.09,54.12,6273.0
2016-08-02 13:55:00,54.12,54.15,54.12,54.14,4495.0,54.12,54.15,54.12,54.14,4495.0
2016-08-02 14:00:00,54.13,54.16,54.13,54.13,5314.0,54.13,54.16,54.13,54.13,5314.0
2016-08-02 14:05:00,54.13,54.18,54.13,54.17,5400.0,54.13,54.18,54.13,54.17,5400.0
2016-08-02 14:10:00,54.17,54.17,54.14,54.15,6443.0,54.17,54.17,54.14,54.15,6443.0
2016-08-02 14:15:00,54.16,54.16,54.14,54.15,7435.0,54.16,54.16,54.14,54.15,7435.0
2016-08-02 14:20:00,54.15,54.19,54.14,54.19,8700.0,54.15,54.19,54.14,54.19,8700.0
2016-08-02 14:25:00,54.19,54.22,54.18,54.18,5738.0,54.19,54.22,54.18,54.18,5738.0
2016-08-02 14:30:00,54.17,54.19,54.16,54.19,3601.0,54.17,54.19,54.16,54.19,3601.0
2016-08-02 14:35:00,54.19,54.19,54.17,54.17,3779.0,54.19,54.19,54.17,54.17,3779.0
2016-08-02 14:40:00,54.17,54.25,54.16,54.22,10869.0,54.17,54.25,54.16,54.22,10869.0
2016-08-02 14:45:00,54.22,54.26,54.21,54.25,8178.0,54.22,54.26,54.21,54.25,8178.0
2016-08-02 14:50:00,54.25,54.25,54.18,54.18,4482.0,54.25,54.25,54.18,54.18,4482.0
2016-08-02 14:55:00,54.18,54.18,54.13,54.13,4564.0,54.18,54.18,54.13,54.13,4564.0
2016-08-02 15:00:00,54.13,54.17,54.13,54.16,4400.0,54.13,54.17,54.13,54.16,4400.0
2016-08-02 15:05:00,54.16,54.18,54.16,54.18,3800.0,54.16,54.18,54.16,54.18,3800.0
2016-08-02 15:10:00,54.18,54.18,54.15,54.16,4400.0,54.18,54.18,54.15,54.16,4400.0
2016-08-02 15:15:00,54.15,54.17,54.14,54.14,4200.0,54.15,54.17,54.14,54.14,4200.0
2016-08-02 15:20:00,54.14,54.15,54.13,54.15,4781.0,54.14,54.15,54.13,54.15,4781.0
2016-08-02 15:25:00,54.16,54.18,54.15,54.16,5141.0,54.16,54.18,54.15,54.16,5141.0
2016-08-02 15:30:00,54.15,54.16,54.14,54.16,6801.0,54.15,54.16,54.14,54.16,6801.0
2016-08-02 15:35:00,54.16,54.19,54.15,54.19,8900.0,54.16,54.19,54.15,54.19,8900.0
2016-08-02 15:40:00,54.18,54.18,54.11,54.15,9751.0,54.18,54.18,54.11,54.15,9751.0
2016-08-02 15:45:00,54.15,54.2,54.15,54.19,16073.0,54.15,54.2,54.15,54.19,16073.0
2016-08-02 15:50:00,54.2,54.21,54.12,54.13,30945.0,54.2,54.21,54.12,54.13,30945.0
2016-08-02 15:55:00,54.13,54.15,54.11,54.13,26659.0,54.13,54.15,54.11,54.13,26659.0
2016-08-03 09:30:00,54.17,54.33,53.92,54.33,16706.0,54.17,54.33,53.92,54.33,16706.0
2016-08-03 09:35:00,54.33,54.35,54.23,54.29,11157.0,54.33,54.35,54.23,54.29,11157.0
2016-08-03 09:40:00,54.29,54.45,54.29,54.45,9218.0,54.29,54.45,54.29,54.45,9218.0
2016-08-03 09:45:00,54.45,54.46,54.37,54.44,7942.0,54.45,54.46,54.37,54.44,7942.0
2016-08-03 09:50:00,54.41,54.41,54.35,54.35,9815.0,54.41,54.41,54.35,54.35,9815.0
2016-08-03 09:55:00,54.36,54.37,54.28,54.34,7250.0,54.36,54.37,54.28,54.34,7250.0
2016-08-03 10:00:00,54.33,54.39,54.33,54.36,10402.0,54.33,54.39,54.33,54.36,10402.0
2016-08-03 10:05:00,54.36,54.36,54.21,54.22,11600.0,54.36,54.36,54.21,54.22,11600.0
2016-08-03 10:10:00,54.22,54.29,54.22,54.28,6190.0,54.22,54.29,54.22,54.28,6190.0
2016-08-03 10:15:00,54.29,54.41,54.29,54.36,10800.0,54.29,54.41,54.29,54.36,10800.0
2016-08-03 10:20:00,54.37,54.39,54.29,54.29,5066.0,54.37,54.39,54.29,54.29,5066.0
2016-08-03 10:25:00,54.29,54.34,54.29,54.33,4100.0,54.29,54.34,54.29,54.33,4100.0
2016-08-03 10:30:00,54.32,54.33,54.27,54.32,6600.0,54.32,54.33,54.27,54.32,6600.0
2016-08-03 10:35:00,54.32,54.32,54.27,54.3,3400.0,54.32,54.32,54.27,54.3,3400.0
2016-08-03 10:40:00,54.3,54.35,54.29,54.31,4100.0,54.3,54.35,54.29,54.31,4100.0
2016-08-03 10:45:00,54.31,54.31,54.26,54.28,1200.0,54.31,54.31,54.26,54.28,1200.0
2016-08-03 10:50:00,54.29,54.3,54.24,54.24,5175.0,54.29,54.3,54.24,54.24,5175.0
2016-08-03 10:55:00,54.25,54.27,54.24,54.24,1800.0,54.25,54.27,54.24,54.24,1800.0
2016-08-03 11:00:00,54.26,54.28,54.24,54.25,12723.0,54.26,54.28,54.24,54.25,12723.0
2016-08-03 11:05:00,54.25,54.28,54.22,54.22,4300.0,54.25,54.28,54.22,54.22,4300.0
2016-08-03 11:10:00,54.22,54.31,54.22,54.31,3413.0,54.22,54.31,54.22,54.31,3413.0
2016-08-03 11:15:00,54.31,54.32,54.27,54.27,4211.0,54.31,54.32,54.27,54.27,4211.0
2016-08-03 11:20:00,54.29,54.35,54.29,54.35,3000.0,54.29,54.35,54.29,54.35,3000.0
2016-08-03 11:25:00,54.34,54.35,54.31,54.34,5282.0,54.34,54.35,54.31,54.34,5282.0
2016-08-03 11:30:00,54.34,54.37,54.34,54.36,4800.0,54.34,54.37,54.34,54.36,4800.0
2016-08-03 11:35:00,54.35,54.35,54.31,54.34,2720.0,54.35,54.35,54.31,54.34,2720.0
2016-08-03 11:40:00,54.34,54.34,54.3,54.31,5178.0,54.34,54.34,54.3,54.31,5178.0
2016-08-03 11:45:00,54.3,54.35,54.3,54.34,3300.0,54.3,54.35,54.3,54.34,3300.0
2016-08-03 11:50:00,54.35,54.39,54.34,54.39,3600.0,54.35,54.39,54.34,54.39,3600.0
2016-08-03 11:55:00,54.39,54.4,54.37,54.37,3073.0,54.39,54.4,54.37,54.37,3073.0
2016-08-03 12:00:00,54.37,54.38,54.34,54.37,4499.0,54.37,54.38,54.34,54.37,4499.0
2016-08-03 12:05:00,54.36,54.36,54.32,54.33,4512.0,54.36,54.36,54.32,54.33,4512.0
2016-08-03 12:10:00,54.33,54.33,54.31,54.31,1825.0,54.33,54.33,54.31,54.31,1825.0
2016-08-03 12:15:00,54.32,54.34,54.32,54.32,3300.0,54.32,54.34,54.32,54.32,3300.0
2016-08-03 12:20:00,54.32,54.33,54.3,54.33,2500.0,54.32,54.33,54.3,54.33,2500.0
2016-08-03 12:25:00,54.34,54.36,54.32,54.33,3030.0,54.34,54.36,54.32,54.33,3030.0
2016-08-03 12:30:00,54.35,54.36,54.32,54.33,1800.0,54.35,54.36,54.32,54.33,1800.0
2016-08-03 12:35:00,54.33,54.34,54.3,54.3,3425.0,54.33,54.34,54.3,54.3,3425.0
2016-08-03 12:40:00,54.3,54.33,54.3,54.3,2600.0,54.3,54.33,54.3,54.3,2600.0
2016-08-03 12:45:00,54.3,54.31,54.3,54.3,1700.0,54.3,54.31,54.3,54.3,1700.0
2016-08-03 12:50:00,54.3,54.31,54.29,54.29,3900.0,54.3,54.31,54.29,54.29,3900.0
2016-08-03 12:55:00,54.3,54.31,54.29,54.3,6200.0,54.3,54.31,54.29,54.3,6200.0
2016-08-03 13:00:00,54.29,54.29,54.28,54.29,4000.0,54.29,54.29,54.28,54.29,4000.0
2016-08-03 13:05:00,54.28,54.29,54.27,54.29,600.0,54.28,54.29,54.27,54.29,600.0
2016-08-03 13:10:00,54.29,54.31,54.28,54.29,4400.0,54.29,54.31,54.28,54.29,4400.0
2016-08-03 13:15:00,54.29,54.3,54.28,54.28,1420.0,54.29,54.3,54.28,54.28,1420.0
2016-08-03 13:20:00,54.29,54.3,54.28,54.29,6900.0,54.29,54.3,54.28,54.29,6900.0
2016-08-03 13:25:00,54.29,54.3,54.29,54.3,3123.0,54.29,54.3,54.29,54.3,3123.0
2016-08-03 13:30:00,54.3,54.31,54.3,54.3,2600.0,54.3,54.31,54.3,54.3,2600.0
2016-08-03 13:35:00,54.3,54.31,54.29,54.29,6100.0,54.3,54.31,54.29,54.29,6100.0
2016-08-03 13:40:00,54.29,54.3,54.29,54.29,1200.0,54.29,54.3,54.29,54.29,1200.0
2016-08-03 13:45:00,54.3,54.31,54.28,54.3,6900.0,54.3,54.31,54.28,54.3,6900.0
2016-08-03 13:50:00,54.3,54.31,54.29,54.3,7001.0,54.3,54.31,54.29,54.3,7001.0
2016-08-03 13:55:00,54.3,54.31,54.29,54.29,16500.0,54.3,54.31,54.29,54.29,16500.0
2016-08-03 14:00:00,54.29,54.3,54.28,54.3,3600.0,54.29,54.3,54.28,54.3,3600.0
2016-08-03 14:05:00,54.3,54.31,54.28,54.3,15150.0,54.3,54.31,54.28,54.3,15150.0
2016-08-03 14:10:00,54.3,54.31,54.28,54.3,9830.0,54.3,54.31,54.28,54.3,9830.0
2016-08-03 14:15:00,54.3,54.31,54.28,54.3,4700.0,54.3,54.31,54.28,54.3,4700.0
2016-08-03 14:20:00,54.3,54.35,54.3,54.33,4500.0,54.3,54.35,54.3,54.33,4500.0
2016-08-03 14:25:00,54.33,54.35,54.31,54.31,8106.0,54.33,54.35,54.31,54.31,8106.0
2016-08-03 14:30:00,54.31,54.31,54.29,54.3,6096.0,54.31,54.31,54.29,54.3,6096.0
2016-08-03 14:35:00,54.3,54.31,54.28,54.28,8425.0,54.3,54.31,54.28,54.28,8425.0
2016-08-03 14:40:00,54.28,54.29,54.25,54.25,12967.0,54.28,54.29,54.25,54.25,12967.0
2016-08-03 14:45:00,54.25,54.26,54.2,54.21,15438.0,54.25,54.26,54.2,54.21,15438.0
2016-08-03 14:50:00,54.21,54.21,54.15,54.18,51476.0,54.21,54.21,54.15,54.18,51476.0
2016-08-03 14:55:00,54.19,54.22,54.18,54.2,13396.0,54.19,54.22,54.18,54.2,13396.0
2016-08-03 15:00:00,54.2,54.21,54.16,54.18,18650.0,54.2,54.21,54.16,54.18,18650.0
2016-08-03 15:05:00,54.17,54.19,54.16,54.16,10710.0,54.17,54.19,54.16,54.16,10710.0
2016-08-03 15:10:00,54.17,54.17,54.13,54.15,29789.0,54.17,54.17,54.13,54.15,29789.0
2016-08-03 15:15:00,54.15,54.21,54.14,54.21,33606.0,54.15,54.21,54.14,54.21,33606.0
2016-08-03 15:20:00,54.21,54.28,54.21,54.28,5341.0,54.21,54.28,54.21,54.28,5341.0
2016-08-03 15:25:00,54.28,54.35,54.28,54.35,13720.0,54.28,54.35,54.28,54.35,13720.0
2016-08-03 15:30:00,54.36,54.38,54.34,54.34,12846.0,54.36,54.38,54.34,54.34,12846.0
2016-08-03 15:35:00,54.34,54.35,54.33,54.34,5742.0,54.34,54.35,54.33,54.34,5742.0
2016-08-03 15:40:00,54.34,54.34,54.31,54.31,4321.0,54.34,54.34,54.31,54.31,4321.0
2016-08-03 15:45:00,54.32,54.33,54.25,54.28,23043.0,54.32,54.33,54.25,54.28,23043.0
2016-08-03 15:50:00,54.3,54.33,54.28,54.29,42695.0,54.3,54.33,54.28,54.29,42695.0
2016-08-03 15:55:00,54.29,54.37,54.27,54.36,140817.0,54.29,54.37,54.27,54.36,140817.0
2016-08-04 09:30:00,54.54,54.7,54.48,54.5,15278.0,54.54,54.7,54.48,54.5,15278.0
2016-08-04 09:35:00,54.55,54.57,54.47,54.47,5300.0,54.55,54.57,54.47,54.47,5300.0
2016-08-04 09:40:00,54.52,54.57,54.27,54.29,4781.0,54.52,54.57,54.27,54.29,4781.0
2016-08-04 09:45:00,54.3,54.43,54.3,54.43,8460.0,54.3,54.43,54.3,54.43,8460.0
2016-08-04 09:50:00,54.39,54.42,54.37,54.41,5875.0,54.39,54.42,54.37,54.41,5875.0
2016-08-04 09:55:00,54.41,54.44,54.32,54.32,7000.0,54.41,54.44,54.32,54.32,7000.0
2016-08-04 10:00:00,54.33,54.38,54.32,54.38,5890.0,54.33,54.38,54.32,54.38,5890.0
2016-08-04 10:05:00,54.38,54.38,54.3,54.33,6539.0,54.38,54.38,54.3,54.33,6539.0
2016-08-04 10:10:00,54.33,54.37,54.33,54.36,2400.0,54.33,54.37,54.33,54.36,2400.0
2016-08-04 10:15:00,54.37,54.43,54.36,54.4,3400.0,54.37,54.43,54.36,54.4,3400.0
2016-08-04 10:20:00,54.39,54.4,54.37,54.38,2370.0,54.39,54.4,54.37,54.38,2370.0
2016-08-04 10:25:00,54.38,54.38,54.35,54.35,3578.0,54.38,54.38,54.35,54.35,3578.0
2016-08-04 10:30:00,54.36,54.4,54.35,54.4,5064.0,54.36,54.4,54.35,54.4,5064.0
2016-08-04 10:35:00,54.41,54.52,54.41,54.5,5300.0,54.41,54.52,54.41,54.5,5300.0
2016-08-04 10:40:00,54.5,54.55,54.5,54.55,4100.0,54.5,54.55,54.5,54.55,4100.0
2016-08-04 10:45:00,54.55,54.57,54.51,54.51,2750.0,54.55,54.57,54.51,54.51,2750.0
2016-08-04 10:50:00,54.53,54.55,54.5,54.51,5413.0,54.53,54.55,54.5,54.51,5413.0
2016-08-04 10:55:00,54.51,54.51,54.49,54.5,2800.0,54.51,54.51,54.49,54.5,2800.0
2016-08-04 11:00:00,54.49,54.49,54.46,54.46,4063.0,54.49,54.49,54.46,54.46,4063.0
2016-08-04 11:05:00,54.46,54.46,54.44,54.44,1700.0,54.46,54.46,54.44,54.44,1700.0
2016-08-04 11:10:00,54.44,54.45,54.43,54.43,2820.0,54.44,54.45,54.43,54.43,2820.0
2016-08-04 11:15:00,54.43,54.53,54.41,54.51,6600.0,54.43,54.53,54.41,54.51,6600.0
2016-08-04 11:20:00,54.52,54.56,54.52,54.54,1700.0,54.52,54.56,54.52,54.54,1700.0
2016-08-04 11:25:00,54.56,54.56,54.52,54.55,4000.0,54.56,54.56,54.52,54.55,4000.0
2016-08-04 11:30:00,54.56,54.58,54.56,54.57,1890.0,54.56,54.58,54.56,54.57,1890.0
2016-08-04 11:35:00,54.57,54.61,54.57,54.61,2500.0,54.57,54.61,54.57,54.61,2500.0
2016-08-04 11:40:00,54.63,54.65,54.62,54.64,4700.0,54.63,54.65,54.62,54.64,4700.0
2016-08-04 11:45:00,54.64,54.64,54.59,54.59,1100.0,54.64,54.64,54.59,54.59,1100.0
2016-08-04 11:50:00,54.6,54.61,54.57,54.57,3790.0,54.6,54.61,54.57,54.57,3790.0
2016-08-04 11:55:00,54.57,54.62,54.57,54.61,2600.0,54.57,54.62,54.57,54.61,2600.0
2016-08-04 12:00:00,54.61,54.63,54.61,54.63,3274.0,54.61,54.63,54.61,54.63,3274.0
2016-08-04 12:05:00,54.63,54.67,54.62,54.66,3000.0,54.63,54.67,54.62,54.66,3000.0
2016-08-04 12:10:00,54.66,54.68,54.66,54.68,1600.0,54.66,54.68,54.66,54.68,1600.0
2016-08-04 12:15:00,54.68,54.68,54.66,54.66,1600.0,54.68,54.68,54.66,54.66,1600.0
2016-08-04 12:20:00,54.66,54.73,54.65,54.72,7184.0,54.66,54.73,54.65,54.72,7184.0
2016-08-04 12:25:00,54.73,54.74,54.72,54.72,4339.0,54.73,54.74,54.72,54.72,4339.0
2016-08-04 12:30:00,54.72,54.72,54.61,54.61,21737.0,54.72,54.72,54.61,54.61,21737.0
2016-08-04 12:35:00,54.6,54.6,54.55,54.55,3620.0,54.6,54.6,54.55,54.55,3620.0
2016-08-04 12:40:00,54.54,54.54,54.51,54.51,6118.0,54.54,54.54,54.51,54.51,6118.0
2016-08-04 12:45:00,54.52,54.53,54.5,54.5,9902.0,54.52,54.53,54.5,54.5,9902.0
2016-08-04 12:50:00,54.49,54.49,54.46,54.48,2976.0,54.49,54.49,54.46,54.48,2976.0
2016-08-04 12:55:00,54.49,54.5,54.46,54.47,3100.0,54.49,54.5,54.46,54.47,3100.0
2016-08-04 13:00:00,54.46,54.47,54.45,54.45,3100.0,54.46,54.47,54.45,54.45,3100.0
2016-08-04 13:05:00,54.46,54.46,54.42,54.43,2379.0,54.46,54.46,54.42,54.43,2379.0
2016-08-04 13:10:00,54.42,54.43,54.41,54.42,1800.0,54.42,54.43,54.41,54.42,1800.0
2016-08-04 13:15:00,54.41,54.46,54.4,54.46,1900.0,54.41,54.46,54.4,54.46,1900.0
2016-08-04 13:20:00,54.46,54.48,54.44,54.45,1500.0,54.46,54.48,54.44,54.45,1500.0
2016-08-04 13:25:00,54.44,54.5,54.42,54.5,2500.0,54.44,54.5,54.42,54.5,2500.0
2016-08-04 13:30:00,54.49,54.5,54.46,54.49,1400.0,54.49,54.5,54.46,54.49,1400.0
2016-08-04 13:35:00,54.48,54.49,54.47,54.48,2000.0,54.48,54.49,54.47,54.48,2000.0
2016-08-04 13:40:00,54.48,54.5,54.47,54.48,3138.0,54.48,54.5,54.47,54.48,3138.0
2016-08-04 13:45:00,54.49,54.5,54.46,54.47,2900.0,54.49,54.5,54.46,54.47,2900.0
2016-08-04 13:50:00,54.47,54.48,54.46,54.48,1000.0,54.47,54.48,54.46,54.48,1000.0
2016-08-04 13:55:00,54.48,54.5,54.48,54.5,2464.0,54.48,54.5,54.48,54.5,2464.0
2016-08-04 14:00:00,54.49,54.53,54.49,54.51,8215.0,54.49,54.53,54.49,54.51,8215.0
2016-08-04 14:05:00,54.52,54.52,54.48,54.48,3108.0,54.52,54.52,54.48,54.48,3108.0
2016-08-04 14:10:00,54.48,54.49,54.47,54.48,3300.0,54.48,54.49,54.47,54.48,3300.0
2016-08-04 14:15:00,54.48,54.48,54.47,54.48,4000.0,54.48,54.48,54.47,54.48,4000.0
2016-08-04 14:20:00,54.48,54.49,54.47,54.48,3173.0,54.48,54.49,54.47,54.48,3173.0
2016-08-04 14:25:00,54.48,54.48,54.47,54.48,900.0,54.48,54.48,54.47,54.48,900.0
2016-08-04 14:30:00,54.47,54.49,54.47,54.48,1300.0,54.47,54.49,54.47,54.48,1300.0
2016-08-04 14:35:00,54.48,54.49,54.47,54.48,2700.0,54.48,54.49,54.47,54.48,2700.0
2016-08-04 14:40:00,54.47,54.5,54.47,54.49,3600.0,54.47,54.5,54.47,54.49,3600.0
2016-08-04 14:45:00,54.5,54.5,54.48,54.5,3750.0,54.5,54.5,54.48,54.5,3750.0
2016-08-04 14:50:00,54.49,54.52,54.49,54.52,7592.0,54.49,54.52,54.49,54.52,7592.0
2016-08-04 14:55:00,54.52,54.52,54.49,54.49,5200.0,54.52,54.52,54.49,54.49,5200.0
2016-08-04 15:00:00,54.49,54.53,54.49,54.52,5560.0,54.49,54.53,54.49,54.52,5560.0
2016-08-04 15:05:00,54.53,54.55,54.52,54.55,3559.0,54.53,54.55,54.52,54.55,3559.0
2016-08-04 15:10:00,54.55,54.55,54.53,54.54,4139.0,54.55,54.55,54.53,54.54,4139.0
2016-08-04 15:15:00,54.54,54.54,54.52,54.53,3314.0,54.54,54.54,54.52,54.53,3314.0
2016-08-04 15:20:00,54.53,54.55,54.53,54.53,3400.0,54.53,54.55,54.53,54.53,3400.0
2016-08-04 15:25:00,54.54,54.55,54.53,54.55,6101.0,54.54,54.55,54.53,54.55,6101.0
2016-08-04 15:30:00,54.55,54.57,54.55,54.56,5400.0,54.55,54.57,54.55,54.56,5400.0
2016-08-04 15:35:00,54.56,54.6,54.56,54.59,21878.0,54.56,54.6,54.56,54.59,21878.0
2016-08-04 15:40:00,54.58,54.6,54.57,54.6,12332.0,54.58,54.6,54.57,54.6,12332.0
2016-08-04 15:45:00,54.6,54.63,54.6,54.62,7522.0,54.6,54.63,54.6,54.62,7522.0
2016-08-04 15:50:00,54.63,54.67,54.63,54.66,23486.0,54.63,54.67,54.63,54.66,23486.0
2016-08-04 15:55:00,54.66,54.68,54.66,54.68,62661.0,54.66,54.68,54.66,54.68,62661.0
2016-08-05 09:30:00,55.0,55.0,54.69,54.72,14233.0,55.0,55.0,54.69,54.72,14233.0
2016-08-05 09:35:00,54.9,54.94,54.87,54.94,7400.0,54.9,54.94,54.87,54.94,7400.0
2016-08-05 09:40:00,54.96,55.0,54.92,54.94,11532.0,54.96,55.0,54.92,54.94,11532.0
2016-08-05 09:45:00,54.95,54.98,54.95,54.98,6400.0,54.95,54.98,54.95,54.98,6400.0
2016-08-05 09:50:00,54.99,55.08,54.99,55.06,19672.0,54.99,55.08,54.99,55.06,19672.0
2016-08-05 09:55:00,55.07,55.14,55.07,55.14,6406.0,55.07,55.14,55.07,55.14,6406.0
2016-08-05 10:00:00,55.14,55.16,54.98,54.99,25960.0,55.14,55.16,54.98,54.99,25960.0
2016-08-05 10:05:00,55.0,55.04,54.96,54.96,9396.0,55.0,55.04,54.96,54.96,9396.0
2016-08-05 10:10:00,54.93,54.95,54.88,54.9,2982.0,54.93,54.95,54.88,54.9,2982.0
2016-08-05 10:15:00,54.92,54.97,54.86,54.86,12316.0,54.92,54.97,54.86,54.86,12316.0
2016-08-05 10:20:00,54.87,54.91,54.86,54.89,3332.0,54.87,54.91,54.86,54.89,3332.0
2016-08-05 10:25:00,54.88,54.91,54.87,54.9,5911.0,54.88,54.91,54.87,54.9,5911.0
2016-08-05 10:30:00,54.9,54.92,54.9,54.91,8195.0,54.9,54.92,54.9,54.91,8195.0
2016-08-05 10:35:00,54.92,54.94,54.89,54.9,8351.0,54.92,54.94,54.89,54.9,8351.0
2016-08-05 10:40:00,54.9,54.92,54.9,54.92,9897.0,54.9,54.92,54.9,54.92,9897.0
2016-08-05 10:45:00,54.91,54.91,54.87,54.87,6900.0,54.91,54.91,54.87,54.87,6900.0
2016-08-05 10:50:00,54.88,54.93,54.88,54.92,7454.0,54.88,54.93,54.88,54.92,7454.0
2016-08-05 10:55:00,54.91,54.92,54.89,54.89,5327.0,54.91,54.92,54.89,54.89,5327.0
2016-08-05 11:00:00,54.89,54.93,54.89,54.91,23035.0,54.89,54.93,54.89,54.91,23035.0
2016-08-05 11:05:00,54.92,54.93,54.89,54.91,9971.0,54.92,54.93,54.89,54.91,9971.0
2016-08-05 11:10:00,54.92,54.94,54.92,54.94,800.0,54.92,54.94,54.92,54.94,800.0
2016-08-05 11:15:00,54.93,54.95,54.91,54.94,3544.0,54.93,54.95,54.91,54.94,3544.0
2016-08-05 11:20:00,54.94,54.97,54.93,54.96,4648.0,54.94,54.97,54.93,54.96,4648.0
2016-08-05 11:25:00,54.96,54.96,54.91,54.92,5697.0,54.96,54.96,54.91,54.92,5697.0
2016-08-05 11:30:00,54.93,54.96,54.93,54.95,2300.0,54.93,54.96,54.93,54.95,2300.0
2016-08-05 11:35:00,54.96,54.97,54.95,54.95,3222.0,54.96,54.97,54.95,54.95,3222.0
2016-08-05 11:40:00,54.96,54.96,54.91,54.91,5466.0,54.96,54.96,54.91,54.91,5466.0
2016-08-05 11:45:00,54.91,54.95,54.91,54.93,3500.0,54.91,54.95,54.91,54.93,3500.0
2016-08-05 11:50:00,54.94,54.95,54.92,54.93,4400.0,54.94,54.95,54.92,54.93,4400.0
2016-08-05 11:55:00,54.92,54.94,54.91,54.93,2681.0,54.92,54.94,54.91,54.93,2681.0
2016-08-05 12:00:00,54.93,54.95,54.93,54.94,6703.0,54.93,54.95,54.93,54.94,6703.0
2016-08-05 12:05:00,54.94,54.95,54.94,54.95,4600.0,54.94,54.95,54.94,54.95,4600.0
2016-08-05 12:10:00,54.95,54.95,54.94,54.94,2393.0,54.95,54.95,54.94,54.94,2393.0
2016-08-05 12:15:00,54.95,54.96,54.94,54.96,3200.0,54.95,54.96,54.94,54.96,3200.0
2016-08-05 12:20:00,54.96,54.97,54.95,54.97,3200.0,54.96,54.97,54.95,54.97,3200.0
2016-08-05 12:25:00,54.97,54.98,54.96,54.98,3654.0,54.97,54.98,54.96,54.98,3654.0
2016-08-05 12:30:00,54.98,55.01,54.97,54.98,16619.0,54.98,55.01,54.97,54.98,16619.0
2016-08-05 12:35:00,54.98,55.01,54.98,55.0,3300.0,54.98,55.01,54.98,55.0,3300.0
2016-08-05 12:40:00,55.0,55.02,54.99,54.99,34907.0,55.0,55.02,54.99,54.99,34907.0
2016-08-05 12:45:00,55.0,55.01,54.99,54.99,8300.0,55.0,55.01,54.99,54.99,8300.0
2016-08-05 12:50:00,54.99,55.01,54.99,55.0,5700.0,54.99,55.01,54.99,55.0,5700.0
2016-08-05 12:55:00,55.01,55.03,55.01,55.03,2000.0,55.01,55.03,55.01,55.03,2000.0
2016-08-05 13:00:00,55.04,55.05,54.99,55.0,7763.0,55.04,55.05,54.99,55.0,7763.0
2016-08-05 13:05:00,55.0,55.0,54.97,54.97,3658.0,55.0,55.0,54.97,54.97,3658.0
2016-08-05 13:10:00,54.97,55.0,54.97,55.0,1800.0,54.97,55.0,54.97,55.0,1800.0
2016-08-05 13:15:00,55.0,55.0,54.97,54.99,4344.0,55.0,55.0,54.97,54.99,4344.0
2016-08-05 13:20:00,54.98,54.98,54.97,54.98,2100.0,54.98,54.98,54.97,54.98,2100.0
2016-08-05 13:25:00,54.98,55.01,54.98,54.98,6804.0,54.98,55.01,54.98,54.98,6804.0
2016-08-05 13:30:00,54.99,55.01,54.98,54.99,5700.0,54.99,55.01,54.98,54.99,5700.0
2016-08-05 13:35:00,54.98,55.0,54.97,55.0,3100.0,54.98,55.0,54.97,55.0,3100.0
2016-08-05 13:40:00,55.01,55.03,54.99,55.02,4252.0,55.01,55.03,54.99,55.02,4252.0
2016-08-05 13:45:00,55.03,55.05,55.01,55.02,6277.0,55.03,55.05,55.01,55.02,6277.0
2016-08-05 13:50:00,55.01,55.02,55.0,55.02,2704.0,55.01,55.02,55.0,55.02,2704.0
2016-08-05 13:55:00,55.02,55.03,55.01,55.03,4300.0,55.02,55.03,55.01,55.03,4300.0
2016-08-05 14:00:00,55.03,55.03,54.99,55.0,8100.0,55.03,55.03,54.99,55.0,8100.0
2016-08-05 14:05:00,54.99,54.99,54.97,54.98,3500.0,54.99,54.99,54.97,54.98,3500.0
2016-08-05 14:10:00,54.98,54.98,54.97,54.98,1300.0,54.98,54.98,54.97,54.98,1300.0
2016-08-05 14:15:00,54.98,54.98,54.97,54.98,2100.0,54.98,54.98,54.97,54.98,2100.0
2016-08-05 14:20:00,54.98,55.0,54.98,55.0,3474.0,54.98,55.0,54.98,55.0,3474.0
2016-08-05 14:25:00,55.0,55.0,54.99,54.99,2807.0,55.0,55.0,54.99,54.99,2807.0
2016-08-05 14:30:00,54.99,55.0,54.98,54.99,6505.0,54.99,55.0,54.98,54.99,6505.0
2016-08-05 14:35:00,54.99,55.02,54.99,55.01,3335.0,54.99,55.02,54.99,55.01,3335.0
2016-08-05 14:40:00,55.01,55.02,54.96,54.97,5800.0,55.01,55.02,54.96,54.97,5800.0
2016-08-05 14:45:00,54.98,54.99,54.97,54.97,4782.0,54.98,54.99,54.97,54.97,4782.0
2016-08-05 14:50:00,54.98,54.98,54.94,54.95,9802.0,54.98,54.98,54.94,54.95,9802.0
2016-08-05 14:55:00,54.95,54.98,54.94,54.98,1136.0,54.95,54.98,54.94,54.98,1136.0
2016-08-05 15:00:00,54.98,55.0,54.97,54.99,5300.0,54.98,55.0,54.97,54.99,5300.0
2016-08-05 15:05:00,55.0,55.0,54.97,54.99,4578.0,55.0,55.0,54.97,54.99,4578.0
2016-08-05 15:10:00,54.99,55.0,54.98,54.99,5700.0,54.99,55.0,54.98,54.99,5700.0
2016-08-05 15:15:00,54.99,55.02,54.99,55.02,4734.0,54.99,55.02,54.99,55.02,4734.0
2016-08-05 15:20:00,55.02,55.04,55.01,55.04,6101.0,55.02,55.04,55.01,55.04,6101.0
2016-08-05 15:25:00,55.04,55.1,55.04,55.09,8250.0,55.04,55.1,55.04,55.09,8250.0
2016-08-05 15:30:00,55.09,55.1,55.08,55.09,10900.0,55.09,55.1,55.08,55.09,10900.0
2016-08-05 15:35:00,55.08,55.12,55.08,55.12,8415.0,55.08,55.12,55.08,55.12,8415.0
2016-08-05 15:40:00,55.12,55.15,55.11,55.15,9457.0,55.12,55.15,55.11,55.15,9457.0
2016-08-05 15:45:00,55.14,55.15,55.1,55.11,9384.0,55.14,55.15,55.1,55.11,9384.0
2016-08-05 15:50:00,55.11,55.15,55.09,55.1,44359.0,55.11,55.15,55.09,55.1,44359.0
2016-08-05 15:55:00,55.09,55.17,55.09,55.16,54413.0,55.09,55.17,55.09,55.16,54413.0
2016-08-08 09:30:00,55.16,55.25,55.03,55.25,17256.0,55.16,55.25,55.03,55.25,17256.0
2016-08-08 09:35:00,55.25,55.25,55.13,55.2,1800.0,55.25,55.25,55.13,55.2,1800.0
2016-08-08 09:40:00,55.2,55.32,55.19,55.3,17355.0,55.2,55.32,55.19,55.3,17355.0
2016-08-08 09:45:00,55.29,55.3,55.22,55.3,4401.0,55.29,55.3,55.22,55.3,4401.0
2016-08-08 09:50:00,55.3,55.3,55.23,55.23,6461.0,55.3,55.3,55.23,55.23,6461.0
2016-08-08 09:55:00,55.23,55.25,55.23,55.24,4453.0,55.23,55.25,55.23,55.24,4453.0
2016-08-08 10:00:00,55.24,55.24,55.14,55.17,9400.0,55.24,55.24,55.14,55.17,9400.0
2016-08-08 10:05:00,55.17,55.18,55.12,55.13,9111.0,55.17,55.18,55.12,55.13,9111.0
2016-08-08 10:10:00,55.12,55.12,55.08,55.08,1244.0,55.12,55.12,55.08,55.08,1244.0
2016-08-08 10:15:00,55.07,55.07,55.02,55.04,5813.0,55.07,55.07,55.02,55.04,5813.0
2016-08-08 10:20:00,55.03,55.03,54.97,54.98,3800.0,55.03,55.03,54.97,54.98,3800.0
2016-08-08 10:25:00,54.98,55.03,54.97,55.03,11062.0,54.98,55.03,54.97,55.03,11062.0
2016-08-08 10:30:00,55.04,55.17,55.04,55.16,5539.0,55.04,55.17,55.04,55.16,5539.0
2016-08-08 10:35:00,55.18,55.18,55.13,55.13,6088.0,55.18,55.18,55.13,55.13,6088.0
2016-08-08 10:40:00,55.13,55.15,55.12,55.13,4800.0,55.13,55.15,55.12,55.13,4800.0
2016-08-08 10:45:00,55.13,55.13,55.06,55.06,2600.0,55.13,55.13,55.06,55.06,2600.0
2016-08-08 10:50:00,55.06,55.06,55.0,55.02,11420.0,55.06,55.06,55.0,55.02,11420.0
2016-08-08 10:55:00,55.02,55.02,54.97,55.01,5140.0,55.02,55.02,54.97,55.01,5140.0
2016-08-08 11:00:00,55.03,55.05,55.0,55.03,3795.0,55.03,55.05,55.0,55.03,3795.0
2016-08-08 11:05:00,55.03,55.07,55.03,55.06,5669.0,55.03,55.07,55.03,55.06,5669.0
2016-08-08 11:10:00,55.06,55.08,55.05,55.08,2400.0,55.06,55.08,55.05,55.08,2400.0
2016-08-08 11:15:00,55.1,55.1,55.07,55.07,4590.0,55.1,55.1,55.07,55.07,4590.0
2016-08-08 11:20:00,55.08,55.12,55.08,55.12,6330.0,55.08,55.12,55.08,55.12,6330.0
2016-08-08 11:25:00,55.14,55.17,55.13,55.17,5504.0,55.14,55.17,55.13,55.17,5504.0
2016-08-08 11:30:00,55.16,55.21,55.16,55.2,7831.0,55.16,55.21,55.16,55.2,7831.0
2016-08-08 11:35:00,55.19,55.24,55.19,55.24,4645.0,55.19,55.24,55.19,55.24,4645.0
2016-08-08 11:40:00,55.25,55.26,55.22,55.22,5346.0,55.25,55.26,55.22,55.22,5346.0
2016-08-08 11:45:00,55.22,55.25,55.22,55.23,3261.0,55.22,55.25,55.22,55.23,3261.0
2016-08-08 11:50:00,55.24,55.25,55.24,55.24,3397.0,55.24,55.25,55.24,55.24,3397.0
2016-08-08 11:55:00,55.24,55.24,55.2,55.2,1500.0,55.24,55.24,55.2,55.2,1500.0
2016-08-08 12:00:00,55.2,55.2,55.13,55.14,4600.0,55.2,55.2,55.13,55.14,4600.0
2016-08-08 12:05:00,55.13,55.13,55.12,55.13,1050.0,55.13,55.13,55.12,55.13,1050.0
2016-08-08 12:10:00,55.13,55.14,55.13,55.14,2200.0,55.13,55.14,55.13,55.14,2200.0
2016-08-08 12:15:00,55.15,55.15,55.14,55.15,1900.0,55.15,55.15,55.14,55.15,1900.0
2016-08-08 12:20:00,55.15,55.15,55.13,55.15,4628.0,55.15,55.15,55.13,55.15,4628.0
2016-08-08 12:25:00,55.15,55.16,55.14,55.15,3000.0,55.15,55.16,55.14,55.15,3000.0
2016-08-08 12:30:00,55.14,55.15,55.14,55.14,1600.0,55.14,55.15,55.14,55.14,1600.0
2016-08-08 12:35:00,55.14,55.15,55.14,55.15,1100.0,55.14,55.15,55.14,55.15,1100.0
2016-08-08 12:40:00,55.15,55.16,55.14,55.16,3022.0,55.15,55.16,55.14,55.16,3022.0
2016-08-08 12:45:00,55.16,55.19,55.15,55.19,3000.0,55.16,55.19,55.15,55.19,3000.0
2016-08-08 12:50:00,55.19,55.19,55.18,55.19,3452.0,55.19,55.19,55.18,55.19,3452.0
2016-08-08 12:55:00,55.19,55.19,55.16,55.16,2600.0,55.19,55.19,55.16,55.16,2600.0
2016-08-08 13:00:00,55.16,55.16,55.11,55.12,4200.0,55.16,55.16,55.11,55.12,4200.0
2016-08-08 13:05:00,55.12,55.13,55.12,55.13,1406.0,55.12,55.13,55.12,55.13,1406.0
2016-08-08 13:10:00,55.14,55.17,55.14,55.16,4113.0,55.14,55.17,55.14,55.16,4113.0
2016-08-08 13:15:00,55.16,55.18,55.16,55.18,1574.0,55.16,55.18,55.16,55.18,1574.0
2016-08-08 13:20:00,55.17,55.18,55.17,55.18,2100.0,55.17,55.18,55.17,55.18,2100.0
2016-08-08 13:25:00,55.18,55.19,55.18,55.19,3827.0,55.18,55.19,55.18,55.19,3827.0
2016-08-08 13:30:00,55.18,55.18,55.17,55.18,1706.0,55.18,55.18,55.17,55.18,1706.0
2016-08-08 13:35:00,55.18,55.18,55.12,55.13,6573.0,55.18,55.18,55.12,55.13,6573.0
2016-08-08 13:40:00,55.13,55.14,55.12,55.12,3245.0,55.13,55.14,55.12,55.12,3245.0
2016-08-08 13:45:00,55.13,55.15,55.13,55.15,4347.0,55.13,55.15,55.13,55.15,4347.0
2016-08-08 13:50:00,55.16,55.18,55.15,55.18,3748.0,55.16,55.18,55.15,55.18,3748.0
2016-08-08 13:55:00,55.18,55.2,55.17,55.2,3388.0,55.18,55.2,55.17,55.2,3388.0
2016-08-08 14:00:00,55.2,55.2,55.16,55.17,6245.0,55.2,55.2,55.16,55.17,6245.0
2016-08-08 14:05:00,55.17,55.17,55.16,55.16,2400.0,55.17,55.17,55.16,55.16,2400.0
2016-08-08 14:10:00,55.16,55.2,55.16,55.2,5121.0,55.16,55.2,55.16,55.2,5121.0
2016-08-08 14:15:00,55.2,55.2,55.17,55.18,4700.0,55.2,55.2,55.17,55.18,4700.0
2016-08-08 14:20:00,55.17,55.17,55.14,55.15,1800.0,55.17,55.17,55.14,55.15,1800.0
2016-08-08 14:25:00,55.14,55.15,55.13,55.14,4051.0,55.14,55.15,55.13,55.14,4051.0
2016-08-08 14:30:00,55.14,55.17,55.13,55.16,5858.0,55.14,55.17,55.13,55.16,5858.0
2016-08-08 14:35:00,55.16,55.17,55.15,55.17,2244.0,55.16,55.17,55.15,55.17,2244.0
2016-08-08 14:40:00,55.18,55.18,55.17,55.18,2303.0,55.18,55.18,55.17,55.18,2303.0
2016-08-08 14:45:00,55.18,55.22,55.18,55.21,3300.0,55.18,55.22,55.18,55.21,3300.0
2016-08-08 14:50:00,55.21,55.22,55.19,55.19,4745.0,55.21,55.22,55.19,55.19,4745.0
2016-08-08 14:55:00,55.19,55.2,55.17,55.17,6546.0,55.19,55.2,55.17,55.17,6546.0
2016-08-08 15:00:00,55.17,55.19,55.16,55.16,2609.0,55.17,55.19,55.16,55.16,2609.0
2016-08-08 15:05:00,55.17,55.2,55.17,55.2,7742.0,55.17,55.2,55.17,55.2,7742.0
2016-08-08 15:10:00,55.21,55.22,55.2,55.22,4834.0,55.21,55.22,55.2,55.22,4834.0
2016-08-08 15:15:00,55.21,55.22,55.18,55.18,8867.0,55.21,55.22,55.18,55.18,8867.0
2016-08-08 15:20:00,55.17,55.18,55.17,55.18,2622.0,55.17,55.18,55.17,55.18,2622.0
2016-08-08 15:25:00,55.18,55.19,55.17,55.19,5200.0,55.18,55.19,55.17,55.19,5200.0
2016-08-08 15:30:00,55.19,55.2,55.16,55.16,12860.0,55.19,55.2,55.16,55.16,12860.0
2016-08-08 15:35:00,55.16,55.16,55.12,55.14,31004.0,55.16,55.16,55.12,55.14,31004.0
2016-08-08 15:40:00,55.14,55.15,55.13,55.13,5509.0,55.14,55.15,55.13,55.13,5509.0
2016-08-08 15:45:00,55.14,55.14,55.13,55.14,6208.0,55.14,55.14,55.13,55.14,6208.0
2016-08-08 15:50:00,55.13,55.13,55.1,55.12,14616.0,55.13,55.13,55.1,55.12,14616.0
2016-08-08 15:55:00,55.12,55.15,55.11,55.13,19306.0,55.12,55.15,55.11,55.13,19306.0
2016-08-09 09:30:00,55.26,55.32,55.23,55.25,6847.0,55.26,55.32,55.23,55.25,6847.0
2016-08-09 09:35:00,55.3,55.34,55.27,55.29,4549.0,55.3,55.34,55.27,55.29,4549.0
2016-08-09 09:40:00,55.31,55.38,55.29,55.31,4323.0,55.31,55.38,55.29,55.31,4323.0
2016-08-09 09:45:00,55.28,55.3,55.24,55.3,2900.0,55.28,55.3,55.24,55.3,2900.0
2016-08-09 09:50:00,55.3,55.32,55.29,55.32,1600.0,55.3,55.32,55.29,55.32,1600.0
2016-08-09 09:55:00,55.32,55.32,55.23,55.26,4560.0,55.32,55.32,55.23,55.26,4560.0
2016-08-09 10:00:00,55.27,55.27,55.21,55.24,2900.0,55.27,55.27,55.21,55.24,2900.0
2016-08-09 10:05:00,55.25,55.29,55.25,55.28,7470.0,55.25,55.29,55.25,55.28,7470.0
2016-08-09 10:10:00,55.29,55.31,55.26,55.26,3400.0,55.29,55.31,55.26,55.26,3400.0
2016-08-09 10:15:00,55.26,55.32,55.26,55.31,3500.0,55.26,55.32,55.26,55.31,3500.0
2016-08-09 10:20:00,55.3,55.38,55.29,55.37,4441.0,55.3,55.38,55.29,55.37,4441.0
2016-08-09 10:25:00,55.39,55.4,55.38,55.39,3765.0,55.39,55.4,55.38,55.39,3765.0
2016-08-09 10:30:00,55.4,55.43,55.39,55.43,5072.0,55.4,55.43,55.39,55.43,5072.0
2016-08-09 10:35:00,55.43,55.49,55.42,55.48,6658.0,55.43,55.49,55.42,55.48,6658.0
2016-08-09 10:40:00,55.48,55.48,55.45,55.46,3617.0,55.48,55.48,55.45,55.46,3617.0
2016-08-09 10:45:00,55.47,55.47,55.42,55.42,3627.0,55.47,55.47,55.42,55.42,3627.0
2016-08-09 10:50:00,55.42,55.42,55.38,55.38,800.0,55.42,55.42,55.38,55.38,800.0
2016-08-09 10:55:00,55.39,55.43,55.39,55.43,4492.0,55.39,55.43,55.39,55.43,4492.0
2016-08-09 11:00:00,55.43,55.49,55.43,55.48,4393.0,55.43,55.49,55.43,55.48,4393.0
2016-08-09 11:05:00,55.48,55.57,55.48,55.57,15868.0,55.48,55.57,55.48,55.57,15868.0
2016-08-09 11:10:00,55.57,55.59,55.56,55.58,8409.0,55.57,55.59,55.56,55.58,8409.0
2016-08-09 11:15:00,55.59,55.65,55.59,55.64,12113.0,55.59,55.65,55.59,55.64,12113.0
2016-08-09 11:20:00,55.63,55.67,55.63,55.66,14430.0,55.63,55.67,55.63,55.66,14430.0
2016-08-09 11:25:00,55.65,55.65,55.58,55.58,8524.0,55.65,55.65,55.58,55.58,8524.0
2016-08-09 11:30:00,55.58,55.6,55.56,55.57,5500.0,55.58,55.6,55.56,55.57,5500.0
2016-08-09 11:35:00,55.58,55.6,55.58,55.59,5407.0,55.58,55.6,55.58,55.59,5407.0
2016-08-09 11:40:00,55.59,55.61,55.58,55.61,5100.0,55.59,55.61,55.58,55.61,5100.0
2016-08-09 11:45:00,55.61,55.63,55.61,55.62,4775.0,55.61,55.63,55.61,55.62,4775.0
2016-08-09 11:50:00,55.62,55.62,55.59,55.6,3000.0,55.62,55.62,55.59,55.6,3000.0
2016-08-09 11:55:00,55.61,55.63,55.61,55.63,4000.0,55.61,55.63,55.61,55.63,4000.0
2016-08-09 12:00:00,55.63,55.63,55.61,55.62,15600.0,55.63,55.63,55.61,55.62,15600.0
2016-08-09 12:05:00,55.62,55.68,55.6,55.61,39821.0,55.62,55.68,55.6,55.61,39821.0
2016-08-09 12:10:00,55.61,55.61,55.6,55.61,3700.0,55.61,55.61,55.6,55.61,3700.0
2016-08-09 12:15:00,55.6,55.61,55.54,55.57,13054.0,55.6,55.61,55.54,55.57,13054.0
2016-08-09 12:20:00,55.57,55.58,55.53,55.53,8400.0,55.57,55.58,55.53,55.53,8400.0
2016-08-09 12:25:00,55.53,55.56,55.53,55.56,1350.0,55.53,55.56,55.53,55.56,1350.0
2016-08-09 12:30:00,55.56,55.56,55.49,55.5,2400.0,55.56,55.56,55.49,55.5,2400.0
2016-08-09 12:35:00,55.49,55.51,55.49,55.5,2457.0,55.49,55.51,55.49,55.5,2457.0
2016-08-09 12:40:00,55.5,55.52,55.49,55.5,3400.0,55.5,55.52,55.49,55.5,3400.0
2016-08-09 12:45:00,55.51,55.51,55.51,55.51,1400.0,55.51,55.51,55.51,55.51,1400.0
2016-08-09 12:50:00,55.5,55.53,55.5,55.53,4300.0,55.5,55.53,55.5,55.53,4300.0
2016-08-09 12:55:00,55.54,55.54,55.49,55.5,23327.0,55.54,55.54,55.49,55.5,23327.0
2016-08-09 13:00:00,55.51,55.52,55.51,55.52,647.0,55.51,55.52,55.51,55.52,647.0
2016-08-09 13:05:00,55.51,55.53,55.51,55.53,1534.0,55.51,55.53,55.51,55.53,1534.0
2016-08-09 13:10:00,55.53,55.53,55.53,55.53,500.0,55.53,55.53,55.53,55.53,500.0
2016-08-09 13:15:00,55.53,55.53,55.52,55.52,5200.0,55.53,55.53,55.52,55.52,5200.0
2016-08-09 13:20:00,55.52,55.52,55.5,55.5,2000.0,55.52,55.52,55.5,55.5,2000.0
2016-08-09 13:25:00,55.49,55.49,55.49,55.49,2368.0,55.49,55.49,55.49,55.49,2368.0
2016-08-09 13:30:00,55.49,55.5,55.49,55.5,1400.0,55.49,55.5,55.49,55.5,1400.0
2016-08-09 13:35:00,55.5,55.51,55.49,55.5,2100.0,55.5,55.51,55.49,55.5,2100.0
2016-08-09 13:40:00,55.5,55.5,55.45,55.45,6540.0,55.5,55.5,55.45,55.45,6540.0
2016-08-09 13:45:00,55.45,55.45,55.44,55.45,5843.0,55.45,55.45,55.44,55.45,5843.0
2016-08-09 13:50:00,55.45,55.45,55.44,55.45,1850.0,55.45,55.45,55.44,55.45,1850.0
2016-08-09 13:55:00,55.45,55.46,55.44,55.46,1586.0,55.45,55.46,55.44,55.46,1586.0
2016-08-09 14:00:00,55.47,55.48,55.46,55.46,4130.0,55.47,55.48,55.46,55.46,4130.0
2016-08-09 14:05:00,55.47,55.47,55.44,55.46,3400.0,55.47,55.47,55.44,55.46,3400.0
2016-08-09 14:10:00,55.46,55.47,55.44,55.44,4096.0,55.46,55.47,55.44,55.44,4096.0
2016-08-09 14:15:00,55.44,55.44,55.43,55.44,2600.0,55.44,55.44,55.43,55.44,2600.0
2016-08-09 14:20:00,55.44,55.46,55.44,55.45,1500.0,55.44,55.46,55.44,55.45,1500.0
2016-08-09 14:25:00,55.45,55.45,55.45,55.45,1346.0,55.45,55.45,55.45,55.45,1346.0
2016-08-09 14:30:00,55.45,55.45,55.42,55.42,5787.0,55.45,55.45,55.42,55.42,5787.0
2016-08-09 14:35:00,55.41,55.43,55.41,55.42,1664.0,55.41,55.43,55.41,55.42,1664.0
2016-08-09 14:40:00,55.42,55.44,55.42,55.44,2087.0,55.42,55.44,55.42,55.44,2087.0
2016-08-09 14:45:00,55.45,55.45,55.43,55.43,4392.0,55.45,55.45,55.43,55.43,4392.0
2016-08-09 14:50:00,55.44,55.48,55.44,55.46,5141.0,55.44,55.48,55.44,55.46,5141.0
2016-08-09 14:55:00,55.47,55.5,55.47,55.5,3848.0,55.47,55.5,55.47,55.5,3848.0
2016-08-09 15:00:00,55.5,55.51,55.49,55.5,6147.0,55.5,55.51,55.49,55.5,6147.0
2016-08-09 15:05:00,55.5,55.53,55.5,55.53,10275.0,55.5,55.53,55.5,55.53,10275.0
2016-08-09 15:10:00,55.53,55.54,55.52,55.54,6145.0,55.53,55.54,55.52,55.54,6145.0
2016-08-09 15:15:00,55.54,55.54,55.52,55.53,4044.0,55.54,55.54,55.52,55.53,4044.0
2016-08-09 15:20:00,55.53,55.57,55.53,55.57,4811.0,55.53,55.57,55.53,55.57,4811.0
2016-08-09 15:25:00,55.57,55.58,55.56,55.58,4003.0,55.57,55.58,55.56,55.58,4003.0
2016-08-09 15:30:00,55.58,55.58,55.56,55.57,3579.0,55.58,55.58,55.56,55.57,3579.0
2016-08-09 15:35:00,55.57,55.58,55.55,55.55,4911.0,55.57,55.58,55.55,55.55,4911.0
2016-08-09 15:40:00,55.55,55.56,55.52,55.52,8195.0,55.55,55.56,55.52,55.52,8195.0
2016-08-09 15:45:00,55.52,55.53,55.52,55.52,4366.0,55.52,55.53,55.52,55.52,4366.0
2016-08-09 15:50:00,55.52,55.53,55.52,55.52,13796.0,55.52,55.53,55.52,55.52,13796.0
2016-08-09 15:55:00,55.53,55.53,55.49,55.5,18309.0,55.53,55.53,55.49,55.5,18309.0
2016-08-10 09:30:00,55.43,55.5,55.03,55.4,14496.0,55.43,55.5,55.03,55.4,14496.0
2016-08-10 09:35:00,55.57,55.57,55.48,55.52,14100.0,55.57,55.57,55.48,55.52,14100.0
2016-08-10 09:40:00,55.51,55.59,55.43,55.52,25900.0,55.51,55.59,55.43,55.52,25900.0
2016-08-10 09:45:00,55.5,55.52,55.47,55.5,9395.0,55.5,55.52,55.47,55.5,9395.0
2016-08-10 09:50:00,55.51,55.51,55.48,55.5,8900.0,55.51,55.51,55.48,55.5,8900.0
2016-08-10 09:55:00,55.51,55.53,55.49,55.5,32920.0,55.51,55.53,55.49,55.5,32920.0
2016-08-10 10:00:00,55.5,55.61,55.5,55.6,12845.0,55.5,55.61,55.5,55.6,12845.0
2016-08-10 10:05:00,55.6,55.67,55.6,55.66,4100.0,55.6,55.67,55.6,55.66,4100.0
2016-08-10 10:10:00,55.66,55.71,55.66,55.68,9112.0,55.66,55.71,55.66,55.68,9112.0
2016-08-10 10:15:00,55.69,55.7,55.67,55.69,3532.0,55.69,55.7,55.67,55.69,3532.0
2016-08-10 10:20:00,55.69,55.74,55.69,55.72,4900.0,55.69,55.74,55.69,55.72,4900.0
2016-08-10 10:25:00,55.72,55.72,55.69,55.7,2700.0,55.72,55.72,55.69,55.7,2700.0
2016-08-10 10:30:00,55.69,55.7,55.64,55.64,3200.0,55.69,55.7,55.64,55.64,3200.0
2016-08-10 10:35:00,55.65,55.67,55.64,55.66,3992.0,55.65,55.67,55.64,55.66,3992.0
2016-08-10 10:40:00,55.66,55.7,55.66,55.68,4599.0,55.66,55.7,55.66,55.68,4599.0
2016-08-10 10:45:00,55.66,55.66,55.64,55.65,900.0,55.66,55.66,55.64,55.65,900.0
2016-08-10 10:50:00,55.65,55.69,55.65,55.69,1800.0,55.65,55.69,55.65,55.69,1800.0
2016-08-10 10:55:00,55.7,55.7,55.66,55.69,4623.0,55.7,55.7,55.66,55.69,4623.0
2016-08-10 11:00:00,55.69,55.73,55.69,55.72,3600.0,55.69,55.73,55.69,55.72,3600.0
2016-08-10 11:05:00,55.73,55.76,55.71,55.73,11500.0,55.73,55.76,55.71,55.73,11500.0
2016-08-10 11:10:00,55.72,55.72,55.7,55.72,3900.0,55.72,55.72,55.7,55.72,3900.0
2016-08-10 11:15:00,55.72,55.72,55.62,55.62,5560.0,55.72,55.72,55.62,55.62,5560.0
2016-08-10 11:20:00,55.62,55.63,55.6,55.61,5600.0,55.62,55.63,55.6,55.61,5600.0
2016-08-10 11:25:00,55.6,55.64,55.59,55.64,6094.0,55.6,55.64,55.59,55.64,6094.0
2016-08-10 11:30:00,55.63,55.64,55.61,55.61,2900.0,55.63,55.64,55.61,55.61,2900.0
2016-08-10 11:35:00,55.6,55.62,55.6,55.62,2100.0,55.6,55.62,55.6,55.62,2100.0
2016-08-10 11:40:00,55.62,55.62,55.57,55.58,6300.0,55.62,55.62,55.57,55.58,6300.0
2016-08-10 11:45:00,55.58,55.59,55.54,55.55,4000.0,55.58,55.59,55.54,55.55,4000.0
2016-08-10 11:50:00,55.57,55.61,55.57,55.59,3100.0,55.57,55.61,55.57,55.59,3100.0
2016-08-10 11:55:00,55.59,55.59,55.56,55.56,1000.0,55.59,55.59,55.56,55.56,1000.0
2016-08-10 12:00:00,55.57,55.63,55.57,55.63,3900.0,55.57,55.63,55.57,55.63,3900.0
2016-08-10 12:05:00,55.64,55.74,55.64,55.74,2300.0,55.64,55.74,55.64,55.74,2300.0
2016-08-10 12:10:00,55.74,55.75,55.73,55.73,2702.0,55.74,55.75,55.73,55.73,2702.0
2016-08-10 12:15:00,55.73,55.73,55.7,55.7,5820.0,55.73,55.73,55.7,55.7,5820.0
2016-08-10 12:20:00,55.7,55.71,55.66,55.66,1600.0,55.7,55.71,55.66,55.66,1600.0
2016-08-10 12:25:00,55.67,55.68,55.66,55.66,1800.0,55.67,55.68,55.66,55.66,1800.0
2016-08-10 12:30:00,55.67,55.69,55.67,55.67,2300.0,55.67,55.69,55.67,55.67,2300.0
2016-08-10 12:35:00,55.68,55.71,55.68,55.71,1700.0,55.68,55.71,55.68,55.71,1700.0
2016-08-10 12:40:00,55.71,55.73,55.71,55.72,8300.0,55.71,55.73,55.71,55.72,8300.0
2016-08-10 12:45:00,55.72,55.76,55.72,55.74,5800.0,55.72,55.76,55.72,55.74,5800.0
2016-08-10 12:50:00,55.75,55.75,55.71,55.74,3485.0,55.75,55.75,55.71,55.74,3485.0
2016-08-10 12:55:00,55.74,55.76,55.72,55.75,4955.0,55.74,55.76,55.72,55.75,4955.0
2016-08-10 13:00:00,55.75,55.76,55.74,55.74,2400.0,55.75,55.76,55.74,55.74,2400.0
2016-08-10 13:05:00,55.74,55.76,55.74,55.75,5681.0,55.74,55.76,55.74,55.75,5681.0
2016-08-10 13:10:00,55.75,55.75,55.69,55.7,4145.0,55.75,55.75,55.69,55.7,4145.0
2016-08-10 13:15:00,55.69,55.69,55.65,55.67,2400.0,55.69,55.69,55.65,55.67,2400.0
2016-08-10 13:20:00,55.67,55.69,55.67,55.69,3800.0,55.67,55.69,55.67,55.69,3800.0
2016-08-10 13:25:00,55.69,55.7,55.68,55.69,2186.0,55.69,55.7,55.68,55.69,2186.0
2016-08-10 13:30:00,55.69,55.72,55.68,55.72,2700.0,55.69,55.72,55.68,55.72,2700.0
2016-08-10 13:35:00,55.72,55.76,55.72,55.76,7137.0,55.72,55.76,55.72,55.76,7137.0
2016-08-10 13:40:00,55.76,55.76,55.74,55.75,15560.0,55.76,55.76,55.74,55.75,15560.0
2016-08-10 13:45:00,55.74,55.74,55.72,55.72,4559.0,55.74,55.74,55.72,55.72,4559.0
2016-08-10 13:50:00,55.72,55.75,55.72,55.74,5380.0,55.72,55.75,55.72,55.74,5380.0
2016-08-10 13:55:00,55.75,55.75,55.74,55.75,500.0,55.75,55.75,55.74,55.75,500.0
2016-08-10 14:00:00,55.75,55.79,55.75,55.78,12129.0,55.75,55.79,55.75,55.78,12129.0
2016-08-10 14:05:00,55.76,55.77,55.68,55.69,12793.0,55.76,55.77,55.68,55.69,12793.0
2016-08-10 14:10:00,55.69,55.7,55.66,55.67,8534.0,55.69,55.7,55.66,55.67,8534.0
2016-08-10 14:15:00,55.67,55.67,55.62,55.62,5530.0,55.67,55.67,55.62,55.62,5530.0
2016-08-10 14:20:00,55.62,55.62,55.6,55.61,5100.0,55.62,55.62,55.6,55.61,5100.0
2016-08-10 14:25:00,55.61,55.61,55.58,55.59,4910.0,55.61,55.61,55.58,55.59,4910.0
2016-08-10 14:30:00,55.59,55.62,55.58,55.62,3405.0,55.59,55.62,55.58,55.62,3405.0
2016-08-10 14:35:00,55.61,55.62,55.59,55.61,3854.0,55.61,55.62,55.59,55.61,3854.0
2016-08-10 14:40:00,55.61,55.64,55.61,55.64,1100.0,55.61,55.64,55.61,55.64,1100.0
2016-08-10 14:45:00,55.64,55.68,55.63,55.68,3600.0,55.64,55.68,55.63,55.68,3600.0
2016-08-10 14:50:00,55.68,55.68,55.63,55.63,5540.0,55.68,55.68,55.63,55.63,5540.0
2016-08-10 14:55:00,55.64,55.64,55.62,55.63,4000.0,55.64,55.64,55.62,55.63,4000.0
2016-08-10 15:00:00,55.63,55.63,55.62,55.63,3092.0,55.63,55.63,55.62,55.63,3092.0
2016-08-10 15:05:00,55.63,55.65,55.63,55.65,3500.0,55.63,55.65,55.63,55.65,3500.0
2016-08-10 15:10:00,55.65,55.67,55.64,55.67,6525.0,55.65,55.67,55.64,55.67,6525.0
2016-08-10 15:15:00,55.68,55.72,55.68,55.72,5407.0,55.68,55.72,55.68,55.72,5407.0
2016-08-10 15:20:00,55.71,55.75,55.71,55.74,6370.0,55.71,55.75,55.71,55.74,6370.0
2016-08-10 15:25:00,55.74,55.74,55.71,55.71,5200.0,55.74,55.74,55.71,55.71,5200.0
2016-08-10 15:30:00,55.71,55.71,55.7,55.71,2800.0,55.71,55.71,55.7,55.71,2800.0
2016-08-10 15:35:00,55.71,55.71,55.7,55.7,10498.0,55.71,55.71,55.7,55.7,10498.0
2016-08-10 15:40:00,55.7,55.71,55.69,55.69,6244.0,55.7,55.71,55.69,55.69,6244.0
2016-08-10 15:45:00,55.69,55.7,55.69,55.7,6786.0,55.69,55.7,55.69,55.7,6786.0
2016-08-10 15:50:00,55.7,55.74,55.7,55.73,28170.0,55.7,55.74,55.7,55.73,28170.0
2016-08-10 15:55:00,55.73,55.76,55.72,55.75,82573.0,55.73,55.76,55.72,55.75,82573.0
2016-08-11 09:30:00,55.87,55.87,55.65,55.77,9228.0,55.87,55.87,55.65,55.77,9228.0
2016-08-11 09:35:00,55.79,55.94,55.77,55.88,9998.0,55.79,55.94,55.77,55.88,9998.0
2016-08-11 09:40:00,55.88,55.93,55.87,55.92,4200.0,55.88,55.93,55.87,55.92,4200.0
2016-08-11 09:45:00,55.91,55.93,55.84,55.85,3604.0,55.91,55.93,55.84,55.85,3604.0
2016-08-11 09:50:00,55.85,55.87,55.81,55.82,5800.0,55.85,55.87,55.81,55.82,5800.0
2016-08-11 09:55:00,55.81,55.81,55.71,55.72,5200.0,55.81,55.81,55.71,55.72,5200.0
2016-08-11 10:00:00,55.7,55.73,55.65,55.73,6200.0,55.7,55.73,55.65,55.73,6200.0
2016-08-11 10:05:00,55.73,55.74,55.66,55.68,6600.0,55.73,55.74,55.66,55.68,6600.0
2016-08-11 10:10:00,55.69,55.69,55.59,55.62,2466.0,55.69,55.69,55.59,55.62,2466.0
2016-08-11 10:15:00,55.62,55.66,55.61,55.66,1191.0,55.62,55.66,55.61,55.66,1191.0
2016-08-11 10:20:00,55.66,55.66,55.62,55.65,1501.0,55.66,55.66,55.62,55.65,1501.0
2016-08-11 10:25:00,55.65,55.65,55.63,55.63,1000.0,55.65,55.65,55.63,55.63,1000.0
2016-08-11 10:30:00,55.63,55.69,55.63,55.69,1727.0,55.63,55.69,55.63,55.69,1727.0
2016-08-11 10:35:00,55.69,55.75,55.69,55.75,1300.0,55.69,55.75,55.69,55.75,1300.0
2016-08-11 10:40:00,55.72,55.75,55.72,55.75,1900.0,55.72,55.75,55.72,55.75,1900.0
2016-08-11 10:45:00,55.75,55.76,55.73,55.73,1800.0,55.75,55.76,55.73,55.73,1800.0
2016-08-11 10:50:00,55.7,55.7,55.7,55.7,100.0,55.7,55.7,55.7,55.7,100.0
2016-08-11 10:55:00,55.72,55.74,55.72,55.74,2700.0,55.72,55.74,55.72,55.74,2700.0
2016-08-11 11:00:00,55.74,55.74,55.72,55.74,5118.0,55.74,55.74,55.72,55.74,5118.0
2016-08-11 11:05:00,55.74,55.78,55.74,55.78,3265.0,55.74,55.78,55.74,55.78,3265.0
2016-08-11 11:10:00,55.78,55.78,55.74,55.75,1072.0,55.78,55.78,55.74,55.75,1072.0
2016-08-11 11:15:00,55.75,55.75,55.75,55.75,0.0,55.75,55.75,55.75,55.75,0.0
2016-08-11 11:20:00,55.75,55.75,55.72,55.72,600.0,55.75,55.75,55.72,55.72,600.0
2016-08-11 11:25:00,55.72,55.73,55.72,55.73,1700.0,55.72,55.73,55.72,55.73,1700.0
2016-08-11 11:30:00,55.72,55.75,55.72,55.75,5000.0,55.72,55.75,55.72,55.75,5000.0
2016-08-11 11:35:00,55.76,55.78,55.75,55.78,4700.0,55.76,55.78,55.75,55.78,4700.0
2016-08-11 11:40:00,55.78,55.79,55.77,55.79,4262.0,55.78,55.79,55.77,55.79,4262.0
2016-08-11 11:45:00,55.78,55.79,55.77,55.78,3200.0,55.78,55.79,55.77,55.78,3200.0
2016-08-11 11:50:00,55.79,55.8,55.77,55.78,5000.0,55.79,55.8,55.77,55.78,5000.0
2016-08-11 11:55:00,55.78,55.8,55.78,55.8,4674.0,55.78,55.8,55.78,55.8,4674.0
2016-08-11 12:00:00,55.81,55.82,55.79,55.82,2300.0,55.81,55.82,55.79,55.82,2300.0
2016-08-11 12:05:00,55.83,55.86,55.83,55.85,2186.0,55.83,55.86,55.83,55.85,2186.0
2016-08-11 12:10:00,55.85,55.86,55.85,55.86,900.0,55.85,55.86,55.85,55.86,900.0
2016-08-11 12:15:00,55.86,55.86,55.83,55.85,4107.0,55.86,55.86,55.83,55.85,4107.0
2016-08-11 12:20:00,55.85,55.85,55.84,55.85,1232.0,55.85,55.85,55.84,55.85,1232.0
2016-08-11 12:25:00,55.87,55.89,55.85,55.85,600.0,55.87,55.89,55.85,55.85,600.0
2016-08-11 12:30:00,55.84,55.86,55.84,55.85,1800.0,55.84,55.86,55.84,55.85,1800.0
2016-08-11 12:35:00,55.86,55.87,55.85,55.87,800.0,55.86,55.87,55.85,55.87,800.0
2016-08-11 12:40:00,55.85,55.85,55.85,55.85,200.0,55.85,55.85,55.85,55.85,200.0
2016-08-11 12:45:00,55.85,55.86,55.84,55.85,1041.0,55.85,55.86,55.84,55.85,1041.0
2016-08-11 12:50:00,55.85,55.85,55.82,55.83,21400.0,55.85,55.85,55.82,55.83,21400.0
2016-08-11 12:55:00,55.82,55.83,55.82,55.82,348.0,55.82,55.83,55.82,55.82,348.0
2016-08-11 13:00:00,55.82,55.83,55.82,55.82,5700.0,55.82,55.83,55.82,55.82,5700.0
2016-08-11 13:05:00,55.82,55.82,55.79,55.79,11154.0,55.82,55.82,55.79,55.79,11154.0
2016-08-11 13:10:00,55.79,55.8,55.79,55.8,1600.0,55.79,55.8,55.79,55.8,1600.0
2016-08-11 13:15:00,55.8,55.8,55.79,55.79,300.0,55.8,55.8,55.79,55.79,300.0
2016-08-11 13:20:00,55.8,55.8,55.78,55.79,700.0,55.8,55.8,55.78,55.79,700.0
2016-08-11 13:25:00,55.78,55.79,55.78,55.78,2454.0,55.78,55.79,55.78,55.78,2454.0
2016-08-11 13:30:00,55.78,55.79,55.77,55.77,2232.0,55.78,55.79,55.77,55.77,2232.0
2016-08-11 13:35:00,55.78,55.78,55.76,55.77,3316.0,55.78,55.78,55.76,55.77,3316.0
2016-08-11 13:40:00,55.78,55.79,55.78,55.78,1500.0,55.78,55.79,55.78,55.78,1500.0
2016-08-11 13:45:00,55.79,55.8,55.78,55.8,1400.0,55.79,55.8,55.78,55.8,1400.0
2016-08-11 13:50:00,55.79,55.81,55.78,55.78,8562.0,55.79,55.81,55.78,55.78,8562.0
2016-08-11 13:55:00,55.78,55.78,55.76,55.78,3400.0,55.78,55.78,55.76,55.78,3400.0
2016-08-11 14:00:00,55.78,55.8,55.77,55.8,4887.0,55.78,55.8,55.77,55.8,4887.0
2016-08-11 14:05:00,55.79,55.8,55.79,55.8,1100.0,55.79,55.8,55.79,55.8,1100.0
2016-08-11 14:10:00,55.8,55.81,55.8,55.8,7330.0,55.8,55.81,55.8,55.8,7330.0
2016-08-11 14:15:00,55.8,55.8,55.79,55.79,1596.0,55.8,55.8,55.79,55.79,1596.0
2016-08-11 14:20:00,55.8,55.81,55.79,55.8,3775.0,55.8,55.81,55.79,55.8,3775.0
2016-08-11 14:25:00,55.8,55.81,55.8,55.81,1400.0,55.8,55.81,55.8,55.81,1400.0
2016-08-11 14:30:00,55.81,55.81,55.79,55.81,4938.0,55.81,55.81,55.79,55.81,4938.0
2016-08-11 14:35:00,55.81,55.81,55.8,55.8,2732.0,55.81,55.81,55.8,55.8,2732.0
2016-08-11 14:40:00,55.8,55.82,55.8,55.81,2271.0,55.8,55.82,55.8,55.81,2271.0
2016-08-11 14:45:00,55.82,55.82,55.8,55.8,2713.0,55.82,55.82,55.8,55.8,2713.0
2016-08-11 14:50:00,55.81,55.84,55.81,55.84,4218.0,55.81,55.84,55.81,55.84,4218.0
2016-08-11 14:55:00,55.83,55.83,55.82,55.82,2200.0,55.83,55.83,55.82,55.82,2200.0
2016-08-11 15:00:00,55.82,55.82,55.82,55.82,217.0,55.82,55.82,55.82,55.82,217.0
2016-08-11 15:05:00,55.82,55.83,55.82,55.83,1705.0,55.82,55.83,55.82,55.83,1705.0
2016-08-11 15:10:00,55.84,55.84,55.83,55.84,799.0,55.84,55.84,55.83,55.84,799.0
2016-08-11 15:15:00,55.84,55.84,55.82,55.83,3300.0,55.84,55.84,55.82,55.83,3300.0
2016-08-11 15:20:00,55.83,55.85,55.83,55.85,5001.0,55.83,55.85,55.83,55.85,5001.0
2016-08-11 15:25:00,55.85,55.86,55.85,55.86,1500.0,55.85,55.86,55.85,55.86,1500.0
2016-08-11 15:30:00,55.85,55.88,55.85,55.88,4600.0,55.85,55.88,55.85,55.88,4600.0
2016-08-11 15:35:00,55.88,55.88,55.87,55.88,932.0,55.88,55.88,55.87,55.88,932.0
2016-08-11 15:40:00,55.88,55.88,55.87,55.88,2957.0,55.88,55.88,55.87,55.88,2957.0
2016-08-11 15:45:00,55.87,55.88,55.87,55.87,5546.0,55.87,55.88,55.87,55.87,5546.0
2016-08-11 15:50:00,55.88,55.91,55.87,55.91,22523.0,55.88,55.91,55.87,55.91,22523.0
2016-08-11 15:55:00,55.91,55.91,55.86,55.87,27655.0,55.91,55.91,55.86,55.87,27655.0
2016-08-12 09:30:00,55.87,55.95,55.72,55.79,6285.0,55.87,55.95,55.72,55.79,6285.0
2016-08-12 09:35:00,55.77,55.77,55.6,55.63,1389.0,55.77,55.77,55.6,55.63,1389.0
2016-08-12 09:40:00,55.65,55.71,55.64,55.68,3519.0,55.65,55.71,55.64,55.68,3519.0
2016-08-12 09:45:00,55.72,55.74,55.69,55.74,2600.0,55.72,55.74,55.69,55.74,2600.0
2016-08-12 09:50:00,55.71,55.75,55.7,55.75,2000.0,55.71,55.75,55.7,55.75,2000.0
2016-08-12 09:55:00,55.76,55.8,55.76,55.78,1100.0,55.76,55.8,55.76,55.78,1100.0
2016-08-12 10:00:00,55.79,55.82,55.75,55.79,6121.0,55.79,55.82,55.75,55.79,6121.0
2016-08-12 10:05:00,55.79,55.8,55.73,55.77,2400.0,55.79,55.8,55.73,55.77,2400.0
2016-08-12 10:10:00,55.77,55.81,55.77,55.8,2100.0,55.77,55.81,55.77,55.8,2100.0
2016-08-12 10:15:00,55.81,55.82,55.76,55.79,6401.0,55.81,55.82,55.76,55.79,6401.0
2016-08-12 10:20:00,55.78,55.8,55.75,55.78,4397.0,55.78,55.8,55.75,55.78,4397.0
2016-08-12 10:25:00,55.79,55.79,55.77,55.77,1600.0,55.79,55.79,55.77,55.77,1600.0
2016-08-12 10:30:00,55.78,55.81,55.78,55.81,2000.0,55.78,55.81,55.78,55.81,2000.0
2016-08-12 10:35:00,55.81,55.84,55.81,55.84,2800.0,55.81,55.84,55.81,55.84,2800.0
2016-08-12 10:40:00,55.83,55.83,55.81,55.82,7398.0,55.83,55.83,55.81,55.82,7398.0
2016-08-12 10:45:00,55.83,55.83,55.78,55.78,6014.0,55.83,55.83,55.78,55.78,6014.0
2016-08-12 10:50:00,55.79,55.82,55.78,55.8,4958.0,55.79,55.82,55.78,55.8,4958.0
2016-08-12 10:55:00,55.81,55.83,55.81,55.83,2200.0,55.81,55.83,55.81,55.83,2200.0
2016-08-12 11:00:00,55.83,55.83,55.82,55.82,400.0,55.83,55.83,55.82,55.82,400.0
2016-08-12 11:05:00,55.82,55.85,55.82,55.84,2300.0,55.82,55.85,55.82,55.84,2300.0
2016-08-12 11:10:00,55.82,55.85,55.82,55.84,1900.0,55.82,55.85,55.82,55.84,1900.0
2016-08-12 11:15:00,55.84,55.86,55.84,55.86,1950.0,55.84,55.86,55.84,55.86,1950.0
2016-08-12 11:20:00,55.85,55.87,55.85,55.87,2381.0,55.85,55.87,55.85,55.87,2381.0
2016-08-12 11:25:00,55.87,55.89,55.87,55.89,1590.0,55.87,55.89,55.87,55.89,1590.0
2016-08-12 11:30:00,55.9,55.9,55.85,55.85,1900.0,55.9,55.9,55.85,55.85,1900.0
2016-08-12 11:35:00,55.85,55.85,55.83,55.83,1200.0,55.85,55.85,55.83,55.83,1200.0
2016-08-12 11:40:00,55.8,55.8,55.78,55.78,400.0,55.8,55.8,55.78,55.78,400.0
2016-08-12 11:45:00,55.78,55.79,55.78,55.79,1690.0,55.78,55.79,55.78,55.79,1690.0
2016-08-12 11:50:00,55.79,55.82,55.78,55.79,3785.0,55.79,55.82,55.78,55.79,3785.0
2016-08-12 11:55:00,55.8,55.83,55.79,55.83,2700.0,55.8,55.83,55.79,55.83,2700.0
2016-08-12 12:00:00,55.83,55.86,55.82,55.86,2087.0,55.83,55.86,55.82,55.86,2087.0
2016-08-12 12:05:00,55.87,55.87,55.8,55.8,2600.0,55.87,55.87,55.8,55.8,2600.0
2016-08-12 12:10:00,55.8,55.8,55.77,55.77,1300.0,55.8,55.8,55.77,55.77,1300.0
2016-08-12 12:15:00,55.76,55.76,55.74,55.76,3900.0,55.76,55.76,55.74,55.76,3900.0
2016-08-12 12:20:00,55.75,55.76,55.72,55.74,4000.0,55.75,55.76,55.72,55.74,4000.0
2016-08-12 12:25:00,55.72,55.73,55.72,55.73,1700.0,55.72,55.73,55.72,55.73,1700.0
2016-08-12 12:30:00,55.72,55.74,55.72,55.73,1075.0,55.72,55.74,55.72,55.73,1075.0
2016-08-12 12:35:00,55.74,55.78,55.74,55.76,2600.0,55.74,55.78,55.74,55.76,2600.0
2016-08-12 12:40:00,55.77,55.78,55.76,55.78,2324.0,55.77,55.78,55.76,55.78,2324.0
2016-08-12 12:45:00,55.78,55.81,55.78,55.81,1600.0,55.78,55.81,55.78,55.81,1600.0
2016-08-12 12:50:00,55.8,55.8,55.76,55.76,1825.0,55.8,55.8,55.76,55.76,1825.0
2016-08-12 12:55:00,55.76,55.78,55.76,55.78,2324.0,55.76,55.78,55.76,55.78,2324.0
2016-08-12 13:00:00,55.77,55.78,55.75,55.76,1406.0,55.77,55.78,55.75,55.76,1406.0
2016-08-12 13:05:00,55.76,55.76,55.68,55.68,4959.0,55.76,55.76,55.68,55.68,4959.0
2016-08-12 13:10:00,55.68,55.71,55.67,55.71,1403.0,55.68,55.71,55.67,55.71,1403.0
2016-08-12 13:15:00,55.72,55.73,55.7,55.7,1000.0,55.72,55.73,55.7,55.7,1000.0
2016-08-12 13:20:00,55.7,55.72,55.7,55.7,900.0,55.7,55.72,55.7,55.7,900.0
2016-08-12 13:25:00,55.69,55.7,55.68,55.68,3250.0,55.69,55.7,55.68,55.68,3250.0
2016-08-12 13:30:00,55.68,55.7,55.65,55.7,10203.0,55.68,55.7,55.65,55.7,10203.0
2016-08-12 13:35:00,55.71,55.74,55.71,55.73,1133.0,55.71,55.74,55.71,55.73,1133.0
2016-08-12 13:40:00,55.74,55.78,55.74,55.77,1900.0,55.74,55.78,55.74,55.77,1900.0
2016-08-12 13:45:00,55.78,55.8,55.78,55.78,1000.0,55.78,55.8,55.78,55.78,1000.0
2016-08-12 13:50:00,55.79,55.8,55.79,55.8,1840.0,55.79,55.8,55.79,55.8,1840.0
2016-08-12 13:55:00,55.8,55.81,55.8,55.8,1300.0,55.8,55.81,55.8,55.8,1300.0
2016-08-12 14:00:00,55.8,55.8,55.79,55.79,400.0,55.8,55.8,55.79,55.79,400.0
2016-08-12 14:05:00,55.8,55.84,55.8,55.83,4900.0,55.8,55.84,55.8,55.83,4900.0
2016-08-12 14:10:00,55.82,55.82,55.81,55.82,800.0,55.82,55.82,55.81,55.82,800.0
2016-08-12 14:15:00,55.8,55.82,55.8,55.82,1029.0,55.8,55.82,55.8,55.82,1029.0
2016-08-12 14:20:00,55.82,55.82,55.8,55.8,1823.0,55.82,55.82,55.8,55.8,1823.0
2016-08-12 14:25:00,55.81,55.83,55.8,55.83,3126.0,55.81,55.83,55.8,55.83,3126.0
2016-08-12 14:30:00,55.84,55.85,55.83,55.84,3433.0,55.84,55.85,55.83,55.84,3433.0
2016-08-12 14:35:00,55.83,55.83,55.8,55.81,22120.0,55.83,55.83,55.8,55.81,22120.0
2016-08-12 14:40:00,55.81,55.81,55.78,55.8,4538.0,55.81,55.81,55.78,55.8,4538.0
2016-08-12 14:45:00,55.8,55.8,55.78,55.79,2391.0,55.8,55.8,55.78,55.79,2391.0
2016-08-12 14:50:00,55.78,55.78,55.75,55.75,3776.0,55.78,55.78,55.75,55.75,3776.0
2016-08-12 14:55:00,55.75,55.76,55.74,55.76,2396.0,55.75,55.76,55.74,55.76,2396.0
2016-08-12 15:00:00,55.76,55.76,55.74,55.75,4720.0,55.76,55.76,55.74,55.75,4720.0
2016-08-12 15:05:00,55.75,55.75,55.73,55.73,1326.0,55.75,55.75,55.73,55.73,1326.0
2016-08-12 15:10:00,55.73,55.75,55.73,55.75,2984.0,55.73,55.75,55.73,55.75,2984.0
2016-08-12 15:15:00,55.75,55.75,55.74,55.75,1700.0,55.75,55.75,55.74,55.75,1700.0
2016-08-12 15:20:00,55.74,55.75,55.73,55.75,4265.0,55.74,55.75,55.73,55.75,4265.0
2016-08-12 15:25:00,55.75,55.75,55.74,55.74,500.0,55.75,55.75,55.74,55.74,500.0
2016-08-12 15:30:00,55.75,55.75,55.74,55.75,33539.0,55.75,55.75,55.74,55.75,33539.0
2016-08-12 15:35:00,55.75,55.76,55.74,55.76,15108.0,55.75,55.76,55.74,55.76,15108.0
2016-08-12 15:40:00,55.76,55.77,55.75,55.77,12143.0,55.76,55.77,55.75,55.77,12143.0
2016-08-12 15:45:00,55.76,55.77,55.75,55.76,7200.0,55.76,55.77,55.75,55.76,7200.0
2016-08-12 15:50:00,55.75,55.76,55.75,55.75,15912.0,55.75,55.76,55.75,55.75,15912.0
2016-08-12 15:55:00,55.76,55.76,55.74,55.74,44901.0,55.76,55.76,55.74,55.74,44901.0
2016-08-15 09:30:00,55.85,55.92,55.44,55.8,7090.0,55.85,55.92,55.44,55.8,7090.0
2016-08-15 09:35:00,55.92,56.04,55.84,56.02,16878.0,55.92,56.04,55.84,56.02,16878.0
2016-08-15 09:40:00,56.0,56.05,55.98,56.02,7774.0,56.0,56.05,55.98,56.02,7774.0
2016-08-15 09:45:00,56.04,56.1,56.04,56.05,10843.0,56.04,56.1,56.04,56.05,10843.0
2016-08-15 09:50:00,56.08,56.08,56.03,56.05,10122.0,56.08,56.08,56.03,56.05,10122.0
2016-08-15 09:55:00,56.03,56.06,56.01,56.05,32974.0,56.03,56.06,56.01,56.05,32974.0
2016-08-15 10:00:00,56.06,56.16,56.05,56.14,23991.0,56.06,56.16,56.05,56.14,23991.0
2016-08-15 10:05:00,56.14,56.15,56.07,56.13,17441.0,56.14,56.15,56.07,56.13,17441.0
2016-08-15 10:10:00,56.13,56.13,56.02,56.04,9369.0,56.13,56.13,56.02,56.04,9369.0
2016-08-15 10:15:00,56.05,56.09,56.03,56.09,14087.0,56.05,56.09,56.03,56.09,14087.0
2016-08-15 10:20:00,56.1,56.13,56.1,56.13,1200.0,56.1,56.13,56.1,56.13,1200.0
2016-08-15 10:25:00,56.14,56.19,56.14,56.19,3600.0,56.14,56.19,56.14,56.19,3600.0
2016-08-15 10:30:00,56.19,56.22,56.16,56.18,2909.0,56.19,56.22,56.16,56.18,2909.0
2016-08-15 10:35:00,56.18,56.19,56.17,56.19,1507.0,56.18,56.19,56.17,56.19,1507.0
2016-08-15 10:40:00,56.2,56.2,56.2,56.2,100.0,56.2,56.2,56.2,56.2,100.0
2016-08-15 10:45:00,56.2,56.21,56.17,56.2,3685.0,56.2,56.21,56.17,56.2,3685.0
2016-08-15 10:50:00,56.19,56.19,56.16,56.16,3100.0,56.19,56.19,56.16,56.16,3100.0
2016-08-15 10:55:00,56.17,56.18,56.17,56.18,1700.0,56.17,56.18,56.17,56.18,1700.0
2016-08-15 11:00:00,56.18,56.25,56.18,56.25,5446.0,56.18,56.25,56.18,56.25,5446.0
2016-08-15 11:05:00,56.25,56.27,56.24,56.24,2368.0,56.25,56.27,56.24,56.24,2368.0
2016-08-15 11:10:00,56.22,56.22,56.18,56.19,2212.0,56.22,56.22,56.18,56.19,2212.0
2016-08-15 11:15:00,56.19,56.22,56.18,56.22,2000.0,56.19,56.22,56.18,56.22,2000.0
2016-08-15 11:20:00,56.21,56.23,56.21,56.21,2524.0,56.21,56.23,56.21,56.21,2524.0
2016-08-15 11:25:00,56.21,56.22,56.21,56.21,2000.0,56.21,56.22,56.21,56.21,2000.0
2016-08-15 11:30:00,56.22,56.22,56.21,56.22,400.0,56.22,56.22,56.21,56.22,400.0
2016-08-15 11:35:00,56.21,56.22,56.19,56.21,4045.0,56.21,56.22,56.19,56.21,4045.0
2016-08-15 11:40:00,56.22,56.23,56.21,56.22,1587.0,56.22,56.23,56.21,56.22,1587.0
2016-08-15 11:45:00,56.22,56.23,56.2,56.2,2872.0,56.22,56.23,56.2,56.2,2872.0
2016-08-15 11:50:00,56.2,56.22,56.19,56.19,3596.0,56.2,56.22,56.19,56.19,3596.0
2016-08-15 11:55:00,56.2,56.2,56.19,56.19,900.0,56.2,56.2,56.19,56.19,900.0
2016-08-15 12:00:00,56.19,56.19,56.17,56.19,5200.0,56.19,56.19,56.17,56.19,5200.0
2016-08-15 12:05:00,56.19,56.23,56.19,56.23,2300.0,56.19,56.23,56.19,56.23,2300.0
2016-08-15 12:10:00,56.23,56.24,56.22,56.24,4070.0,56.23,56.24,56.22,56.24,4070.0
2016-08-15 12:15:00,56.25,56.28,56.25,56.27,4910.0,56.25,56.28,56.25,56.27,4910.0
2016-08-15 12:20:00,56.27,56.27,56.26,56.26,490.0,56.27,56.27,56.26,56.26,490.0
2016-08-15 12:25:00,56.26,56.29,56.26,56.26,4300.0,56.26,56.29,56.26,56.26,4300.0
2016-08-15 12:30:00,56.27,56.28,56.24,56.26,12530.0,56.27,56.28,56.24,56.26,12530.0
2016-08-15 12:35:00,56.26,56.26,56.22,56.22,4766.0,56.26,56.26,56.22,56.22,4766.0
2016-08-15 12:40:00,56.22,56.22,56.2,56.21,3659.0,56.22,56.22,56.2,56.21,3659.0
2016-08-15 12:45:00,56.2,56.21,56.19,56.19,900.0,56.2,56.21,56.19,56.19,900.0
2016-08-15 12:50:00,56.19,56.19,56.17,56.18,2618.0,56.19,56.19,56.17,56.18,2618.0
2016-08-15 12:55:00,56.18,56.18,56.13,56.13,3831.0,56.18,56.18,56.13,56.13,3831.0
2016-08-15 13:00:00,56.14,56.14,56.1,56.12,9056.0,56.14,56.14,56.1,56.12,9056.0
2016-08-15 13:05:00,56.11,56.11,56.06,56.06,3126.0,56.11,56.11,56.06,56.06,3126.0
2016-08-15 13:10:00,56.06,56.07,56.03,56.06,48956.0,56.06,56.07,56.03,56.06,48956.0
2016-08-15 13:15:00,56.06,56.06,56.04,56.05,900.0,56.06,56.06,56.04,56.05,900.0
2016-08-15 13:20:00,56.04,56.09,56.0,56.04,19110.0,56.04,56.09,56.0,56.04,19110.0
2016-08-15 13:25:00,56.04,56.07,56.03,56.07,10403.0,56.04,56.07,56.03,56.07,10403.0
2016-08-15 13:30:00,56.08,56.08,56.06,56.08,10218.0,56.08,56.08,56.06,56.08,10218.0
2016-08-15 13:35:00,56.08,56.11,56.07,56.11,4734.0,56.08,56.11,56.07,56.11,4734.0
2016-08-15 13:40:00,56.1,56.11,56.09,56.1,6397.0,56.1,56.11,56.09,56.1,6397.0
2016-08-15 13:45:00,56.1,56.11,56.09,56.1,1800.0,56.1,56.11,56.09,56.1,1800.0
2016-08-15 13:50:00,56.1,56.11,56.1,56.11,1100.0,56.1,56.11,56.1,56.11,1100.0
2016-08-15 13:55:00,56.11,56.11,56.07,56.07,3100.0,56.11,56.11,56.07,56.07,3100.0
2016-08-15 14:00:00,56.07,56.08,56.06,56.08,3406.0,56.07,56.08,56.06,56.08,3406.0
2016-08-15 14:05:00,56.08,56.08,56.05,56.05,3980.0,56.08,56.08,56.05,56.05,3980.0
2016-08-15 14:10:00,56.04,56.05,56.02,56.03,2884.0,56.04,56.05,56.02,56.03,2884.0
2016-08-15 14:15:00,56.03,56.04,56.02,56.04,1515.0,56.03,56.04,56.02,56.04,1515.0
2016-08-15 14:20:00,56.04,56.07,56.04,56.07,2300.0,56.04,56.07,56.04,56.07,2300.0
2016-08-15 14:25:00,56.06,56.08,56.05,56.08,4348.0,56.06,56.08,56.05,56.08,4348.0
2016-08-15 14:30:00,56.07,56.09,56.06,56.07,4000.0,56.07,56.09,56.06,56.07,4000.0
2016-08-15 14:35:00,56.07,56.1,56.07,56.09,3000.0,56.07,56.1,56.07,56.09,3000.0
2016-08-15 14:40:00,56.09,56.1,56.09,56.1,600.0,56.09,56.1,56.09,56.1,600.0
2016-08-15 14:45:00,56.1,56.1,56.08,56.09,3400.0,56.1,56.1,56.08,56.09,3400.0
2016-08-15 14:50:00,56.1,56.11,56.1,56.1,1377.0,56.1,56.11,56.1,56.1,1377.0
2016-08-15 14:55:00,56.1,56.11,56.09,56.11,1271.0,56.1,56.11,56.09,56.11,1271.0
2016-08-15 15:00:00,56.11,56.11,56.08,56.09,9503.0,56.11,56.11,56.08,56.09,9503.0
2016-08-15 15:05:00,56.09,56.1,56.09,56.1,1483.0,56.09,56.1,56.09,56.1,1483.0
2016-08-15 15:10:00,56.09,56.1,56.09,56.1,997.0,56.09,56.1,56.09,56.1,997.0
2016-08-15 15:15:00,56.09,56.1,56.08,56.08,5823.0,56.09,56.1,56.08,56.08,5823.0
2016-08-15 15:20:00,56.08,56.08,56.02,56.02,7850.0,56.08,56.08,56.02,56.02,7850.0
2016-08-15 15:25:00,56.02,56.04,56.0,56.03,16047.0,56.02,56.04,56.0,56.03,16047.0
2016-08-15 15:30:00,56.04,56.05,56.03,56.04,16609.0,56.04,56.05,56.03,56.04,16609.0
2016-08-15 15:35:00,56.04,56.07,56.03,56.07,17681.0,56.04,56.07,56.03,56.07,17681.0
2016-08-15 15:40:00,56.07,56.09,56.06,56.09,18780.0,56.07,56.09,56.06,56.09,18780.0
2016-08-15 15:45:00,56.08,56.09,56.0,56.0,18015.0,56.08,56.09,56.0,56.0,18015.0
2016-08-15 15:50:00,56.0,56.1,56.0,56.1,56389.0,56.0,56.1,56.0,56.1,56389.0
2016-08-15 15:55:00,56.09,56.1,56.0,56.05,89288.0,56.09,56.1,56.0,56.05,89288.0
2016-08-16 09:30:00,56.0,56.2,55.75,55.76,11547.0,56.0,56.2,55.75,55.76,11547.0
2016-08-16 09:35:00,55.88,55.89,55.78,55.85,3220.0,55.88,55.89,55.78,55.85,3220.0
2016-08-16 09:40:00,55.84,55.97,55.84,55.96,8440.0,55.84,55.97,55.84,55.96,8440.0
2016-08-16 09:45:00,55.9,55.95,55.85,55.94,10000.0,55.9,55.95,55.85,55.94,10000.0
2016-08-16 09:50:00,55.95,56.08,55.94,56.05,44653.0,55.95,56.08,55.94,56.05,44653.0
2016-08-16 09:55:00,56.02,56.11,55.96,56.06,38318.0,56.02,56.11,55.96,56.06,38318.0
2016-08-16 10:00:00,56.06,56.06,56.0,56.02,12955.0,56.06,56.06,56.0,56.02,12955.0
2016-08-16 10:05:00,56.03,56.03,55.98,55.98,10008.0,56.03,56.03,55.98,55.98,10008.0
2016-08-16 10:10:00,55.99,56.02,55.99,56.01,8125.0,55.99,56.02,55.99,56.01,8125.0
2016-08-16 10:15:00,56.01,56.01,55.99,55.99,4918.0,56.01,56.01,55.99,55.99,4918.0
2016-08-16 10:20:00,55.98,55.98,55.94,55.95,4816.0,55.98,55.98,55.94,55.95,4816.0
2016-08-16 10:25:00,55.96,55.97,55.94,55.96,6987.0,55.96,55.97,55.94,55.96,6987.0
2016-08-16 10:30:00,55.97,55.97,55.93,55.94,7826.0,55.97,55.97,55.93,55.94,7826.0
2016-08-16 10:35:00,55.94,55.98,55.94,55.96,3650.0,55.94,55.98,55.94,55.96,3650.0
2016-08-16 10:40:00,55.96,55.97,55.94,55.95,2831.0,55.96,55.97,55.94,55.95,2831.0
2016-08-16 10:45:00,55.94,55.95,55.93,55.94,7136.0,55.94,55.95,55.93,55.94,7136.0
2016-08-16 10:50:00,55.94,55.94,55.93,55.94,1300.0,55.94,55.94,55.93,55.94,1300.0
2016-08-16 10:55:00,55.94,55.97,55.91,55.97,9749.0,55.94,55.97,55.91,55.97,9749.0
2016-08-16 11:00:00,55.97,55.97,55.91,55.92,4935.0,55.97,55.97,55.91,55.92,4935.0
2016-08-16 11:05:00,55.91,55.91,55.87,55.88,1722.0,55.91,55.91,55.87,55.88,1722.0
2016-08-16 11:10:00,55.89,55.9,55.88,55.89,12258.0,55.89,55.9,55.88,55.89,12258.0
2016-08-16 11:15:00,55.89,55.95,55.89,55.95,7003.0,55.89,55.95,55.89,55.95,7003.0
2016-08-16 11:20:00,55.94,56.01,55.94,56.01,10319.0,55.94,56.01,55.94,56.01,10319.0
2016-08-16 11:25:00,56.01,56.01,55.94,55.95,17862.0,56.01,56.01,55.94,55.95,17862.0
2016-08-16 11:30:00,55.95,55.96,55.9,55.9,3600.0,55.95,55.96,55.9,55.9,3600.0
2016-08-16 11:35:00,55.9,55.95,55.89,55.94,22498.0,55.9,55.95,55.89,55.94,22498.0
2016-08-16 11:40:00,55.94,55.95,55.93,55.94,2400.0,55.94,55.95,55.93,55.94,2400.0
2016-08-16 11:45:00,55.94,55.98,55.93,55.98,6396.0,55.94,55.98,55.93,55.98,6396.0
2016-08-16 11:50:00,55.99,56.0,55.97,55.97,1900.0,55.99,56.0,55.97,55.97,1900.0
2016-08-16 11:55:00,55.97,55.99,55.97,55.98,3797.0,55.97,55.99,55.97,55.98,3797.0
2016-08-16 12:00:00,55.98,55.98,55.93,55.93,2814.0,55.98,55.98,55.93,55.93,2814.0
2016-08-16 12:05:00,55.91,55.98,55.91,55.97,11544.0,55.91,55.98,55.91,55.97,11544.0
2016-08-16 12:10:00,55.97,55.97,55.95,55.96,1793.0,55.97,55.97,55.95,55.96,1793.0
2016-08-16 12:15:00,55.95,55.95,55.9,55.91,2720.0,55.95,55.95,55.9,55.91,2720.0
2016-08-16 12:20:00,55.9,55.91,55.9,55.9,1000.0,55.9,55.91,55.9,55.9,1000.0
2016-08-16 12:25:00,55.91,55.92,55.88,55.9,8114.0,55.91,55.92,55.88,55.9,8114.0
2016-08-16 12:30:00,55.91,55.91,55.9,55.9,600.0,55.91,55.91,55.9,55.9,600.0
2016-08-16 12:35:00,55.9,55.91,55.9,55.9,2000.0,55.9,55.91,55.9,55.9,2000.0
2016-08-16 12:40:00,55.91,55.92,55.9,55.91,5249.0,55.91,55.92,55.9,55.91,5249.0
2016-08-16 12:45:00,55.91,55.96,55.91,55.94,8397.0,55.91,55.96,55.91,55.94,8397.0
2016-08-16 12:50:00,55.95,55.95,55.92,55.95,5725.0,55.95,55.95,55.92,55.95,5725.0
2016-08-16 12:55:00,55.95,56.0,55.94,56.0,3332.0,55.95,56.0,55.94,56.0,3332.0
2016-08-16 13:00:00,56.0,56.01,55.97,56.0,6032.0,56.0,56.01,55.97,56.0,6032.0
2016-08-16 13:05:00,56.0,56.01,56.0,56.0,500.0,56.0,56.01,56.0,56.0,500.0
2016-08-16 13:10:00,56.0,56.0,55.98,55.99,2688.0,56.0,56.0,55.98,55.99,2688.0
2016-08-16 13:15:00,55.98,55.99,55.98,55.98,853.0,55.98,55.99,55.98,55.98,853.0
2016-08-16 13:20:00,55.98,55.99,55.94,55.95,4338.0,55.98,55.99,55.94,55.95,4338.0
2016-08-16 13:25:00,55.95,55.97,55.95,55.97,2800.0,55.95,55.97,55.95,55.97,2800.0
2016-08-16 13:30:00,55.97,55.97,55.96,55.97,1241.0,55.97,55.97,55.96,55.97,1241.0
2016-08-16 13:35:00,55.96,55.98,55.96,55.98,2251.0,55.96,55.98,55.96,55.98,2251.0
2016-08-16 13:40:00,55.98,55.98,55.97,55.98,400.0,55.98,55.98,55.97,55.98,400.0
2016-08-16 13:45:00,55.98,56.01,55.97,56.01,8391.0,55.98,56.01,55.97,56.01,8391.0
2016-08-16 13:50:00,56.01,56.02,55.98,56.01,5083.0,56.01,56.02,55.98,56.01,5083.0
2016-08-16 13:55:00,56.01,56.01,55.99,56.0,2060.0,56.01,56.01,55.99,56.0,2060.0
2016-08-16 14:00:00,56.0,56.0,55.99,56.0,2200.0,56.0,56.0,55.99,56.0,2200.0
2016-08-16 14:05:00,56.0,56.01,56.0,56.0,1400.0,56.0,56.01,56.0,56.0,1400.0
2016-08-16 14:10:00,56.0,56.01,55.95,55.95,8329.0,56.0,56.01,55.95,55.95,8329.0
2016-08-16 14:15:00,55.96,55.96,55.95,55.95,800.0,55.96,55.96,55.95,55.95,800.0
2016-08-16 14:20:00,55.95,55.97,55.95,55.95,2944.0,55.95,55.97,55.95,55.95,2944.0
2016-08-16 14:25:00,55.95,55.97,55.94,55.96,5021.0,55.95,55.97,55.94,55.96,5021.0
2016-08-16 14:30:00,55.95,55.97,55.94,55.95,4705.0,55.95,55.97,55.94,55.95,4705.0
2016-08-16 14:35:00,55.94,55.98,55.94,55.98,2815.0,55.94,55.98,55.94,55.98,2815.0
2016-08-16 14:40:00,55.98,56.01,55.98,56.01,1310.0,55.98,56.01,55.98,56.01,1310.0
2016-08-16 14:45:00,56.0,56.0,55.94,55.98,8519.0,56.0,56.0,55.94,55.98,8519.0
2016-08-16 14:50:00,55.99,55.99,55.97,55.98,1189.0,55.99,55.99,55.97,55.98,1189.0
2016-08-16 14:55:00,55.98,55.99,55.97,55.98,5000.0,55.98,55.99,55.97,55.98,5000.0
2016-08-16 15:00:00,55.99,55.99,55.99,55.99,200.0,55.99,55.99,55.99,55.99,200.0
2016-08-16 15:05:00,55.99,55.99,55.98,55.99,900.0,55.99,55.99,55.98,55.99,900.0
2016-08-16 15:10:00,55.99,55.99,55.98,55.99,2339.0,55.99,55.99,55.98,55.99,2339.0
2016-08-16 15:15:00,55.99,56.01,55.98,55.98,8318.0,55.99,56.01,55.98,55.98,8318.0
2016-08-16 15:20:00,55.99,56.05,55.99,56.05,14691.0,55.99,56.05,55.99,56.05,14691.0
2016-08-16 15:25:00,56.04,56.05,56.03,56.03,6071.0,56.04,56.05,56.03,56.03,6071.0
2016-08-16 15:30:00,56.03,56.04,56.0,56.0,8838.0,56.03,56.04,56.0,56.0,8838.0
2016-08-16 15:35:00,56.01,56.04,56.01,56.02,9270.0,56.01,56.04,56.01,56.02,9270.0
2016-08-16 15:40:00,56.02,56.05,56.01,56.04,17152.0,56.02,56.05,56.01,56.04,17152.0
2016-08-16 15:45:00,56.03,56.04,56.01,56.02,10406.0,56.03,56.04,56.01,56.02,10406.0
2016-08-16 15:50:00,56.01,56.01,55.96,55.97,9400.0,56.01,56.01,55.96,55.97,9400.0
2016-08-16 15:55:00,55.96,55.97,55.85,55.86,55290.0,55.96,55.97,55.85,55.86,55290.0
2016-08-17 09:30:00,55.87,56.06,55.71,55.71,14054.0,55.87,56.06,55.71,55.71,14054.0
2016-08-17 09:35:00,55.63,55.7,55.57,55.67,4387.0,55.63,55.7,55.57,55.67,4387.0
2016-08-17 09:40:00,55.67,55.82,55.65,55.78,7407.0,55.67,55.82,55.65,55.78,7407.0
2016-08-17 09:45:00,55.79,55.9,55.76,55.8,9416.0,55.79,55.9,55.76,55.8,9416.0
2016-08-17 09:50:00,55.8,55.8,55.73,55.79,8546.0,55.8,55.8,55.73,55.79,8546.0
2016-08-17 09:55:00,55.79,55.79,55.69,55.69,5000.0,55.79,55.79,55.69,55.69,5000.0
2016-08-17 10:00:00,55.69,55.72,55.64,55.69,5886.0,55.69,55.72,55.64,55.69,5886.0
2016-08-17 10:05:00,55.7,55.76,55.69,55.74,4700.0,55.7,55.76,55.69,55.74,4700.0
2016-08-17 10:10:00,55.73,55.8,55.73,55.76,9500.0,55.73,55.8,55.73,55.76,9500.0
2016-08-17 10:15:00,55.76,55.77,55.72,55.74,6000.0,55.76,55.77,55.72,55.74,6000.0
2016-08-17 10:20:00,55.73,55.78,55.73,55.75,6600.0,55.73,55.78,55.73,55.75,6600.0
2016-08-17 10:25:00,55.75,55.75,55.71,55.73,5600.0,55.75,55.75,55.71,55.73,5600.0
2016-08-17 10:30:00,55.74,55.76,55.73,55.73,8913.0,55.74,55.76,55.73,55.73,8913.0
2016-08-17 10:35:00,55.73,55.74,55.67,55.69,8153.0,55.73,55.74,55.67,55.69,8153.0
2016-08-17 10:40:00,55.68,55.71,55.68,55.7,20696.0,55.68,55.71,55.68,55.7,20696.0
2016-08-17 10:45:00,55.71,55.71,55.66,55.68,14545.0,55.71,55.71,55.66,55.68,14545.0
2016-08-17 10:50:00,55.67,55.67,55.64,55.65,4300.0,55.67,55.67,55.64,55.65,4300.0
2016-08-17 10:55:00,55.65,55.68,55.64,55.67,5300.0,55.65,55.68,55.64,55.67,5300.0
2016-08-17 11:00:00,55.67,55.72,55.67,55.72,10629.0,55.67,55.72,55.67,55.72,10629.0
2016-08-17 11:05:00,55.71,55.71,55.65,55.66,6301.0,55.71,55.71,55.65,55.66,6301.0
2016-08-17 11:10:00,55.65,55.68,55.64,55.65,7466.0,55.65,55.68,55.64,55.65,7466.0
2016-08-17 11:15:00,55.63,55.65,55.63,55.65,5998.0,55.63,55.65,55.63,55.65,5998.0
2016-08-17 11:20:00,55.64,55.65,55.63,55.65,3040.0,55.64,55.65,55.63,55.65,3040.0
2016-08-17 11:25:00,55.65,55.65,55.62,55.63,11985.0,55.65,55.65,55.62,55.63,11985.0
2016-08-17 11:30:00,55.63,55.63,55.61,55.62,3216.0,55.63,55.63,55.61,55.62,3216.0
2016-08-17 11:35:00,55.61,55.64,55.6,55.64,12707.0,55.61,55.64,55.6,55.64,12707.0
2016-08-17 11:40:00,55.64,55.64,55.62,55.63,3793.0,55.64,55.64,55.62,55.63,3793.0
2016-08-17 11:45:00,55.62,55.62,55.57,55.57,4292.0,55.62,55.62,55.57,55.57,4292.0
2016-08-17 11:50:00,55.57,55.57,55.55,55.57,4500.0,55.57,55.57,55.55,55.57,4500.0
2016-08-17 11:55:00,55.56,55.59,55.56,55.59,4813.0,55.56,55.59,55.56,55.59,4813.0
2016-08-17 12:00:00,55.59,55.62,55.58,55.62,5059.0,55.59,55.62,55.58,55.62,5059.0
2016-08-17 12:05:00,55.62,55.62,55.59,55.6,3144.0,55.62,55.62,55.59,55.6,3144.0
2016-08-17 12:10:00,55.6,55.6,55.56,55.56,2961.0,55.6,55.6,55.56,55.56,2961.0
2016-08-17 12:15:00,55.55,55.56,55.53,55.54,2566.0,55.55,55.56,55.53,55.54,2566.0
2016-08-17 12:20:00,55.53,55.58,55.53,55.58,5600.0,55.53,55.58,55.53,55.58,5600.0
2016-08-17 12:25:00,55.58,55.6,55.57,55.58,13800.0,55.58,55.6,55.57,55.58,13800.0
2016-08-17 12:30:00,55.58,55.59,55.58,55.59,700.0,55.58,55.59,55.58,55.59,700.0
2016-08-17 12:35:00,55.59,55.62,55.58,55.62,6165.0,55.59,55.62,55.58,55.62,6165.0
2016-08-17 12:40:00,55.61,55.62,55.6,55.61,4013.0,55.61,55.62,55.6,55.61,4013.0
2016-08-17 12:45:00,55.61,55.7,55.61,55.69,53124.0,55.61,55.7,55.61,55.69,53124.0
2016-08-17 12:50:00,55.7,55.74,55.7,55.73,8572.0,55.7,55.74,55.7,55.73,8572.0
2016-08-17 12:55:00,55.73,55.74,55.69,55.7,5184.0,55.73,55.74,55.69,55.7,5184.0
2016-08-17 13:00:00,55.7,55.74,55.7,55.74,5700.0,55.7,55.74,55.7,55.74,5700.0
2016-08-17 13:05:00,55.74,55.77,55.74,55.76,8789.0,55.74,55.77,55.74,55.76,8789.0
2016-08-17 13:10:00,55.76,55.77,55.75,55.76,6400.0,55.76,55.77,55.75,55.76,6400.0
2016-08-17 13:15:00,55.77,55.77,55.76,55.76,3977.0,55.77,55.77,55.76,55.76,3977.0
2016-08-17 13:20:00,55.76,55.76,55.72,55.72,5980.0,55.76,55.76,55.72,55.72,5980.0
2016-08-17 13:25:00,55.72,55.74,55.72,55.73,8016.0,55.72,55.74,55.72,55.73,8016.0
2016-08-17 13:30:00,55.72,55.74,55.72,55.74,1500.0,55.72,55.74,55.72,55.74,1500.0
2016-08-17 13:35:00,55.74,55.84,55.73,55.81,9834.0,55.74,55.84,55.73,55.81,9834.0
2016-08-17 13:40:00,55.84,55.89,55.83,55.84,6500.0,55.84,55.89,55.83,55.84,6500.0
2016-08-17 13:45:00,55.83,55.83,55.81,55.81,2600.0,55.83,55.83,55.81,55.81,2600.0
2016-08-17 13:50:00,55.81,55.82,55.79,55.79,5024.0,55.81,55.82,55.79,55.79,5024.0
2016-08-17 13:55:00,55.79,55.8,55.77,55.77,2720.0,55.79,55.8,55.77,55.77,2720.0
2016-08-17 14:00:00,55.77,55.8,55.66,55.8,14119.0,55.77,55.8,55.66,55.8,14119.0
2016-08-17 14:05:00,55.8,55.87,55.79,55.86,4007.0,55.8,55.87,55.79,55.86,4007.0
2016-08-17 14:10:00,55.86,55.97,55.86,55.96,7802.0,55.86,55.97,55.86,55.96,7802.0
2016-08-17 14:15:00,55.97,55.98,55.91,55.98,10134.0,55.97,55.98,55.91,55.98,10134.0
2016-08-17 14:20:00,55.98,56.0,55.88,55.9,13976.0,55.98,56.0,55.88,55.9,13976.0
2016-08-17 14:25:00,55.9,55.91,55.87,55.87,21390.0,55.9,55.91,55.87,55.87,21390.0
2016-08-17 14:30:00,55.86,55.9,55.82,55.9,4616.0,55.86,55.9,55.82,55.9,4616.0
2016-08-17 14:35:00,55.9,55.9,55.88,55.9,19692.0,55.9,55.9,55.88,55.9,19692.0
2016-08-17 14:40:00,55.89,55.9,55.87,55.88,19033.0,55.89,55.9,55.87,55.88,19033.0
2016-08-17 14:45:00,55.87,55.9,55.87,55.9,18297.0,55.87,55.9,55.87,55.9,18297.0
2016-08-17 14:50:00,55.9,55.9,55.85,55.86,8783.0,55.9,55.9,55.85,55.86,8783.0
2016-08-17 14:55:00,55.86,55.9,55.84,55.9,8827.0,55.86,55.9,55.84,55.9,8827.0
2016-08-17 15:00:00,55.89,55.9,55.85,55.85,10787.0,55.89,55.9,55.85,55.85,10787.0
2016-08-17 15:05:00,55.84,55.85,55.77,55.78,12472.0,55.84,55.85,55.77,55.78,12472.0
2016-08-17 15:10:00,55.78,55.79,55.78,55.79,3658.0,55.78,55.79,55.78,55.79,3658.0
2016-08-17 15:15:00,55.79,55.8,55.78,55.8,13519.0,55.79,55.8,55.78,55.8,13519.0
2016-08-17 15:20:00,55.8,55.85,55.8,55.82,25042.0,55.8,55.85,55.8,55.82,25042.0
2016-08-17 15:25:00,55.83,55.89,55.83,55.88,27737.0,55.83,55.89,55.83,55.88,27737.0
2016-08-17 15:30:00,55.88,55.88,55.85,55.88,26257.0,55.88,55.88,55.85,55.88,26257.0
2016-08-17 15:35:00,55.89,55.9,55.87,55.89,24802.0,55.89,55.9,55.87,55.89,24802.0
2016-08-17 15:40:00,55.9,55.92,55.89,55.91,59990.0,55.9,55.92,55.89,55.91,59990.0
2016-08-17 15:45:00,55.91,55.93,55.91,55.92,24525.0,55.91,55.93,55.91,55.92,24525.0
2016-08-17 15:50:00,55.92,55.93,55.88,55.9,39426.0,55.92,55.93,55.88,55.9,39426.0
2016-08-17 15:55:00,55.9,55.92,55.86,55.9,141238.0,55.9,55.92,55.86,55.9,141238.0
2016-08-18 09:30:00,57.75,58.0,57.15,57.29,61858.0,57.75,58.0,57.15,57.29,61858.0
2016-08-18 09:35:00,57.29,57.8,57.25,57.8,52325.0,57.29,57.8,57.25,57.8,52325.0
2016-08-18 09:40:00,57.79,58.13,57.53,58.13,44834.0,57.79,58.13,57.53,58.13,44834.0
2016-08-18 09:45:00,58.12,58.15,57.82,57.88,54712.0,58.12,58.15,57.82,57.88,54712.0
2016-08-18 09:50:00,57.9,58.06,57.85,57.9,43412.0,57.9,58.06,57.85,57.9,43412.0
2016-08-18 09:55:00,57.87,57.96,57.71,57.71,45407.0,57.87,57.96,57.71,57.71,45407.0
2016-08-18 10:00:00,57.71,57.96,57.69,57.91,38731.0,57.71,57.96,57.69,57.91,38731.0
2016-08-18 10:05:00,57.92,58.09,57.92,57.95,37583.0,57.92,58.09,57.92,57.95,37583.0
2016-08-18 10:10:00,57.96,57.98,57.91,57.92,26544.0,57.96,57.98,57.91,57.92,26544.0
2016-08-18 10:15:00,57.92,58.03,57.92,58.0,32376.0,57.92,58.03,57.92,58.0,32376.0
2016-08-18 10:20:00,58.0,58.12,57.99,58.09,16677.0,58.0,58.12,57.99,58.09,16677.0
2016-08-18 10:25:00,58.1,58.14,58.07,58.13,21190.0,58.1,58.14,58.07,58.13,21190.0
2016-08-18 10:30:00,58.13,58.27,58.11,58.15,29553.0,58.13,58.27,58.11,58.15,29553.0
2016-08-18 10:35:00,58.15,58.28,58.13,58.27,11446.0,58.15,58.28,58.13,58.27,11446.0
2016-08-18 10:40:00,58.26,58.3,58.18,58.3,18117.0,58.26,58.3,58.18,58.3,18117.0
2016-08-18 10:45:00,58.31,58.31,58.2,58.2,11246.0,58.31,58.31,58.2,58.2,11246.0
2016-08-18 10:50:00,58.22,58.24,58.16,58.16,6463.0,58.22,58.24,58.16,58.16,6463.0
2016-08-18 10:55:00,58.18,58.34,58.18,58.34,13700.0,58.18,58.34,58.18,58.34,13700.0
2016-08-18 11:00:00,58.33,58.35,58.29,58.33,10111.0,58.33,58.35,58.29,58.33,10111.0
2016-08-18 11:05:00,58.33,58.35,58.28,58.28,15323.0,58.33,58.35,58.28,58.28,15323.0
2016-08-18 11:10:00,58.29,58.29,58.23,58.23,11051.0,58.29,58.29,58.23,58.23,11051.0
2016-08-18 11:15:00,58.24,58.29,58.22,58.27,15865.0,58.24,58.29,58.22,58.27,15865.0
2016-08-18 11:20:00,58.28,58.29,58.23,58.29,7400.0,58.28,58.29,58.23,58.29,7400.0
2016-08-18 11:25:00,58.29,58.42,58.29,58.41,20889.0,58.29,58.42,58.29,58.41,20889.0
2016-08-18 11:30:00,58.39,58.46,58.38,58.44,10555.0,58.39,58.46,58.38,58.44,10555.0
2016-08-18 11:35:00,58.45,58.47,58.38,58.38,15506.0,58.45,58.47,58.38,58.38,15506.0
2016-08-18 11:40:00,58.38,58.41,58.36,58.41,6592.0,58.38,58.41,58.36,58.41,6592.0
2016-08-18 11:45:00,58.41,58.46,58.4,58.46,6340.0,58.41,58.46,58.4,58.46,6340.0
2016-08-18 11:50:00,58.46,58.46,58.41,58.42,9208.0,58.46,58.46,58.41,58.42,9208.0
2016-08-18 11:55:00,58.43,58.46,58.42,58.46,9487.0,58.43,58.46,58.42,58.46,9487.0
2016-08-18 12:00:00,58.45,58.46,58.31,58.32,11346.0,58.45,58.46,58.31,58.32,11346.0
2016-08-18 12:05:00,58.32,58.39,58.31,58.37,8224.0,58.32,58.39,58.31,58.37,8224.0
2016-08-18 12:10:00,58.37,58.41,58.36,58.37,7673.0,58.37,58.41,58.36,58.37,7673.0
2016-08-18 12:15:00,58.37,58.43,58.36,58.43,8055.0,58.37,58.43,58.36,58.43,8055.0
2016-08-18 12:20:00,58.42,58.44,58.41,58.42,5575.0,58.42,58.44,58.41,58.42,5575.0
2016-08-18 12:25:00,58.43,58.45,58.43,58.43,4400.0,58.43,58.45,58.43,58.43,4400.0
2016-08-18 12:30:00,58.42,58.42,58.35,58.38,8300.0,58.42,58.42,58.35,58.38,8300.0
2016-08-18 12:35:00,58.36,58.39,58.31,58.36,9143.0,58.36,58.39,58.31,58.36,9143.0
2016-08-18 12:40:00,58.37,58.42,58.37,58.42,15425.0,58.37,58.42,58.37,58.42,15425.0
2016-08-18 12:45:00,58.42,58.49,58.42,58.48,10655.0,58.42,58.49,58.42,58.48,10655.0
2016-08-18 12:50:00,58.49,58.54,58.48,58.53,11794.0,58.49,58.54,58.48,58.53,11794.0
2016-08-18 12:55:00,58.53,58.53,58.46,58.48,11622.0,58.53,58.53,58.46,58.48,11622.0
2016-08-18 13:00:00,58.47,58.5,58.47,58.48,10371.0,58.47,58.5,58.47,58.48,10371.0
2016-08-18 13:05:00,58.48,58.54,58.47,58.54,6700.0,58.48,58.54,58.47,58.54,6700.0
2016-08-18 13:10:00,58.54,58.59,58.53,58.59,5099.0,58.54,58.59,58.53,58.59,5099.0
2016-08-18 13:15:00,58.59,58.6,58.51,58.51,10806.0,58.59,58.6,58.51,58.51,10806.0
2016-08-18 13:20:00,58.52,58.61,58.52,58.6,10204.0,58.52,58.61,58.52,58.6,10204.0
2016-08-18 13:25:00,58.61,58.61,58.58,58.61,3607.0,58.61,58.61,58.58,58.61,3607.0
2016-08-18 13:30:00,58.6,58.65,58.6,58.65,4945.0,58.6,58.65,58.6,58.65,4945.0
2016-08-18 13:35:00,58.65,58.67,58.63,58.64,8728.0,58.65,58.67,58.63,58.64,8728.0
2016-08-18 13:40:00,58.65,58.69,58.63,58.64,10235.0,58.65,58.69,58.63,58.64,10235.0
2016-08-18 13:45:00,58.64,58.64,58.59,58.6,3400.0,58.64,58.64,58.59,58.6,3400.0
2016-08-18 13:50:00,58.6,58.61,58.53,58.55,12280.0,58.6,58.61,58.53,58.55,12280.0
2016-08-18 13:55:00,58.55,58.57,58.51,58.52,9035.0,58.55,58.57,58.51,58.52,9035.0
2016-08-18 14:00:00,58.53,58.61,58.52,58.6,6993.0,58.53,58.61,58.52,58.6,6993.0
2016-08-18 14:05:00,58.61,58.63,58.57,58.59,10044.0,58.61,58.63,58.57,58.59,10044.0
2016-08-18 14:10:00,58.59,58.61,58.55,58.55,9628.0,58.59,58.61,58.55,58.55,9628.0
2016-08-18 14:15:00,58.56,58.57,58.52,58.53,7762.0,58.56,58.57,58.52,58.53,7762.0
2016-08-18 14:20:00,58.53,58.55,58.51,58.51,7698.0,58.53,58.55,58.51,58.51,7698.0
2016-08-18 14:25:00,58.52,58.55,58.51,58.53,14643.0,58.52,58.55,58.51,58.53,14643.0
2016-08-18 14:30:00,58.54,58.55,58.52,58.55,11354.0,58.54,58.55,58.52,58.55,11354.0
2016-08-18 14:35:00,58.55,58.57,58.55,58.55,6324.0,58.55,58.57,58.55,58.55,6324.0
2016-08-18 14:40:00,58.56,58.56,58.55,58.56,6272.0,58.56,58.56,58.55,58.56,6272.0
2016-08-18 14:45:00,58.56,58.56,58.52,58.53,10687.0,58.56,58.56,58.52,58.53,10687.0
2016-08-18 14:50:00,58.54,58.55,58.52,58.53,5675.0,58.54,58.55,58.52,58.53,5675.0
2016-08-18 14:55:00,58.52,58.56,58.52,58.54,8263.0,58.52,58.56,58.52,58.54,8263.0
2016-08-18 15:00:00,58.55,58.55,58.54,58.55,2640.0,58.55,58.55,58.54,58.55,2640.0
2016-08-18 15:05:00,58.55,58.58,58.54,58.58,7250.0,58.55,58.58,58.54,58.58,7250.0
2016-08-18 15:10:00,58.58,58.58,58.51,58.51,12260.0,58.58,58.58,58.51,58.51,12260.0
2016-08-18 15:15:00,58.51,58.54,58.5,58.54,13072.0,58.51,58.54,58.5,58.54,13072.0
2016-08-18 15:20:00,58.54,58.56,58.54,58.55,8829.0,58.54,58.56,58.54,58.55,8829.0
2016-08-18 15:25:00,58.55,58.56,58.52,58.53,6691.0,58.55,58.56,58.52,58.53,6691.0
2016-08-18 15:30:00,58.53,58.53,58.48,58.48,19932.0,58.53,58.53,58.48,58.48,19932.0
2016-08-18 15:35:00,58.48,58.49,58.47,58.47,13517.0,58.48,58.49,58.47,58.47,13517.0
2016-08-18 15:40:00,58.47,58.52,58.46,58.5,32041.0,58.47,58.52,58.46,58.5,32041.0
2016-08-18 15:45:00,58.49,58.5,58.44,58.44,24218.0,58.49,58.5,58.44,58.44,24218.0
2016-08-18 15:50:00,58.44,58.45,58.41,58.41,44612.0,58.44,58.45,58.41,58.41,44612.0
2016-08-18 15:55:00,58.42,58.51,58.41,58.51,53500.0,58.42,58.51,58.41,58.51,53500.0
2016-08-19 09:30:00,58.5,58.65,58.48,58.65,29532.0,58.5,58.65,58.48,58.65,29532.0
2016-08-19 09:35:00,58.64,58.67,58.26,58.26,24829.0,58.64,58.67,58.26,58.26,24829.0
2016-08-19 09:40:00,58.25,58.26,58.1,58.11,30535.0,58.25,58.26,58.1,58.11,30535.0
2016-08-19 09:45:00,58.11,58.11,57.98,58.01,31931.0,58.11,58.11,57.98,58.01,31931.0
2016-08-19 09:50:00,58.01,58.22,58.01,58.17,17750.0,58.01,58.22,58.01,58.17,17750.0
2016-08-19 09:55:00,58.17,58.25,58.14,58.15,17517.0,58.17,58.25,58.14,58.15,17517.0
2016-08-19 10:00:00,58.16,58.19,58.08,58.08,29516.0,58.16,58.19,58.08,58.08,29516.0
2016-08-19 10:05:00,58.07,58.13,58.04,58.08,14784.0,58.07,58.13,58.04,58.08,14784.0
2016-08-19 10:10:00,58.09,58.11,58.01,58.04,18450.0,58.09,58.11,58.01,58.04,18450.0
2016-08-19 10:15:00,58.05,58.27,58.05,58.27,10418.0,58.05,58.27,58.05,58.27,10418.0
2016-08-19 10:20:00,58.27,58.33,58.27,58.27,13714.0,58.27,58.33,58.27,58.27,13714.0
2016-08-19 10:25:00,58.27,58.37,58.25,58.37,31160.0,58.27,58.37,58.25,58.37,31160.0
2016-08-19 10:30:00,58.36,58.37,58.3,58.3,17850.0,58.36,58.37,58.3,58.3,17850.0
2016-08-19 10:35:00,58.31,58.31,58.29,58.3,10700.0,58.31,58.31,58.29,58.3,10700.0
2016-08-19 10:40:00,58.3,58.3,58.25,58.26,20417.0,58.3,58.3,58.25,58.26,20417.0
2016-08-19 10:45:00,58.26,58.26,58.17,58.18,6561.0,58.26,58.26,58.17,58.18,6561.0
2016-08-19 10:50:00,58.17,58.2,58.13,58.15,19237.0,58.17,58.2,58.13,58.15,19237.0
2016-08-19 10:55:00,58.15,58.25,58.15,58.21,10216.0,58.15,58.25,58.15,58.21,10216.0
2016-08-19 11:00:00,58.22,58.23,58.17,58.17,4370.0,58.22,58.23,58.17,58.17,4370.0
2016-08-19 11:05:00,58.17,58.23,58.16,58.19,17778.0,58.17,58.23,58.16,58.19,17778.0
2016-08-19 11:10:00,58.2,58.31,58.19,58.28,19840.0,58.2,58.31,58.19,58.28,19840.0
2016-08-19 11:15:00,58.28,58.37,58.28,58.3,18529.0,58.28,58.37,58.28,58.3,18529.0
2016-08-19 11:20:00,58.31,58.35,58.3,58.35,12055.0,58.31,58.35,58.3,58.35,12055.0
2016-08-19 11:25:00,58.35,58.35,58.33,58.35,9527.0,58.35,58.35,58.33,58.35,9527.0
2016-08-19 11:30:00,58.35,58.4,58.34,58.38,12148.0,58.35,58.4,58.34,58.38,12148.0
2016-08-19 11:35:00,58.39,58.42,58.38,58.41,8726.0,58.39,58.42,58.38,58.41,8726.0
2016-08-19 11:40:00,58.41,58.42,58.33,58.34,11645.0,58.41,58.42,58.33,58.34,11645.0
2016-08-19 11:45:00,58.34,58.34,58.31,58.32,5600.0,58.34,58.34,58.31,58.32,5600.0
2016-08-19 11:50:00,58.32,58.38,58.31,58.36,9816.0,58.32,58.38,58.31,58.36,9816.0
2016-08-19 11:55:00,58.35,58.36,58.35,58.36,4748.0,58.35,58.36,58.35,58.36,4748.0
2016-08-19 12:00:00,58.36,58.42,58.35,58.41,12725.0,58.36,58.42,58.35,58.41,12725.0
2016-08-19 12:05:00,58.41,58.41,58.4,58.41,2700.0,58.41,58.41,58.4,58.41,2700.0
2016-08-19 12:10:00,58.41,58.48,58.4,58.45,13607.0,58.41,58.48,58.4,58.45,13607.0
2016-08-19 12:15:00,58.46,58.46,58.35,58.36,12645.0,58.46,58.46,58.35,58.36,12645.0
2016-08-19 12:20:00,58.35,58.36,58.3,58.35,15920.0,58.35,58.36,58.3,58.35,15920.0
2016-08-19 12:25:00,58.35,58.37,58.32,58.36,12775.0,58.35,58.37,58.32,58.36,12775.0
2016-08-19 12:30:00,58.37,58.37,58.34,58.36,10341.0,58.37,58.37,58.34,58.36,10341.0
2016-08-19 12:35:00,58.36,58.4,58.36,58.4,7500.0,58.36,58.4,58.36,58.4,7500.0
2016-08-19 12:40:00,58.4,58.4,58.39,58.4,3900.0,58.4,58.4,58.39,58.4,3900.0
2016-08-19 12:45:00,58.4,58.4,58.34,58.36,10700.0,58.4,58.4,58.34,58.36,10700.0
2016-08-19 12:50:00,58.35,58.37,58.33,58.34,7000.0,58.35,58.37,58.33,58.34,7000.0
2016-08-19 12:55:00,58.35,58.37,58.32,58.37,6100.0,58.35,58.37,58.32,58.37,6100.0
2016-08-19 13:00:00,58.36,58.36,58.3,58.3,6828.0,58.36,58.36,58.3,58.3,6828.0
2016-08-19 13:05:00,58.29,58.34,58.29,58.34,8873.0,58.29,58.34,58.29,58.34,8873.0
2016-08-19 13:10:00,58.34,58.36,58.33,58.34,6688.0,58.34,58.36,58.33,58.34,6688.0
2016-08-19 13:15:00,58.34,58.35,58.33,58.33,6800.0,58.34,58.35,58.33,58.33,6800.0
2016-08-19 13:20:00,58.33,58.36,58.32,58.35,6165.0,58.33,58.36,58.32,58.35,6165.0
2016-08-19 13:25:00,58.35,58.37,58.33,58.37,6200.0,58.35,58.37,58.33,58.37,6200.0
2016-08-19 13:30:00,58.37,58.37,58.33,58.34,6400.0,58.37,58.37,58.33,58.34,6400.0
2016-08-19 13:35:00,58.34,58.37,58.3,58.3,11735.0,58.34,58.37,58.3,58.3,11735.0
2016-08-19 13:40:00,58.31,58.35,58.31,58.34,5986.0,58.31,58.35,58.31,58.34,5986.0
2016-08-19 13:45:00,58.34,58.35,58.32,58.34,8500.0,58.34,58.35,58.32,58.34,8500.0
2016-08-19 13:50:00,58.35,58.37,58.35,58.36,5709.0,58.35,58.37,58.35,58.36,5709.0
2016-08-19 13:55:00,58.36,58.42,58.35,58.42,5500.0,58.36,58.42,58.35,58.42,5500.0
2016-08-19 14:00:00,58.43,58.46,58.42,58.46,6355.0,58.43,58.46,58.42,58.46,6355.0
2016-08-19 14:05:00,58.46,58.46,58.39,58.39,9006.0,58.46,58.46,58.39,58.39,9006.0
2016-08-19 14:10:00,58.39,58.41,58.38,58.39,8436.0,58.39,58.41,58.38,58.39,8436.0
2016-08-19 14:15:00,58.4,58.45,58.4,58.45,8299.0,58.4,58.45,58.4,58.45,8299.0
2016-08-19 14:20:00,58.44,58.46,58.44,58.46,3655.0,58.44,58.46,58.44,58.46,3655.0
2016-08-19 14:25:00,58.46,58.48,58.42,58.43,16082.0,58.46,58.48,58.42,58.43,16082.0
2016-08-19 14:30:00,58.44,58.53,58.43,58.53,8677.0,58.44,58.53,58.43,58.53,8677.0
2016-08-19 14:35:00,58.55,58.55,58.53,58.53,5242.0,58.55,58.55,58.53,58.53,5242.0
2016-08-19 14:40:00,58.54,58.56,58.53,58.53,9451.0,58.54,58.56,58.53,58.53,9451.0
2016-08-19 14:45:00,58.53,58.54,58.51,58.52,4065.0,58.53,58.54,58.51,58.52,4065.0
2016-08-19 14:50:00,58.52,58.54,58.51,58.54,8621.0,58.52,58.54,58.51,58.54,8621.0
2016-08-19 14:55:00,58.54,58.58,58.54,58.55,6400.0,58.54,58.58,58.54,58.55,6400.0
2016-08-19 15:00:00,58.56,58.56,58.54,58.55,5255.0,58.56,58.56,58.54,58.55,5255.0
2016-08-19 15:05:00,58.54,58.58,58.54,58.58,15070.0,58.54,58.58,58.54,58.58,15070.0
2016-08-19 15:10:00,58.58,58.58,58.53,58.54,13493.0,58.58,58.58,58.53,58.54,13493.0
2016-08-19 15:15:00,58.55,58.57,58.53,58.53,9870.0,58.55,58.57,58.53,58.53,9870.0
2016-08-19 15:20:00,58.53,58.53,58.51,58.52,7300.0,58.53,58.53,58.51,58.52,7300.0
2016-08-19 15:25:00,58.52,58.6,58.51,58.59,11859.0,58.52,58.6,58.51,58.59,11859.0
2016-08-19 15:30:00,58.59,58.59,58.57,58.57,9098.0,58.59,58.59,58.57,58.57,9098.0
2016-08-19 15:35:00,58.57,58.57,58.52,58.53,13921.0,58.57,58.57,58.52,58.53,13921.0
2016-08-19 15:40:00,58.53,58.53,58.52,58.52,9239.0,58.53,58.53,58.52,58.52,9239.0
2016-08-19 15:45:00,58.53,58.57,58.52,58.57,22925.0,58.53,58.57,58.52,58.57,22925.0
2016-08-19 15:50:00,58.57,58.6,58.56,58.57,36514.0,58.57,58.6,58.56,58.57,36514.0
2016-08-19 15:55:00,58.57,58.6,58.56,58.58,45243.0,58.57,58.6,58.56,58.58,45243.0
2016-08-22 09:30:00,58.36,58.4,58.2,58.4,12696.0,58.36,58.4,58.2,58.4,12696.0
2016-08-22 09:35:00,58.4,58.56,58.39,58.56,8625.0,58.4,58.56,58.39,58.56,8625.0
2016-08-22 09:40:00,58.57,58.62,58.55,58.62,9148.0,58.57,58.62,58.55,58.62,9148.0
2016-08-22 09:45:00,58.6,58.63,58.54,58.54,10786.0,58.6,58.63,58.54,58.54,10786.0
2016-08-22 09:50:00,58.54,58.56,58.5,58.54,4423.0,58.54,58.56,58.5,58.54,4423.0
2016-08-22 09:55:00,58.55,58.66,58.54,58.65,5660.0,58.55,58.66,58.54,58.65,5660.0
2016-08-22 10:00:00,58.65,58.67,58.59,58.6,8452.0,58.65,58.67,58.59,58.6,8452.0
2016-08-22 10:05:00,58.59,58.62,58.56,58.62,6090.0,58.59,58.62,58.56,58.62,6090.0
2016-08-22 10:10:00,58.63,58.71,58.62,58.71,5260.0,58.63,58.71,58.62,58.71,5260.0
2016-08-22 10:15:00,58.72,58.82,58.7,58.78,16545.0,58.72,58.82,58.7,58.78,16545.0
2016-08-22 10:20:00,58.78,58.84,58.78,58.84,4900.0,58.78,58.84,58.78,58.84,4900.0
2016-08-22 10:25:00,58.84,58.86,58.81,58.82,5077.0,58.84,58.86,58.81,58.82,5077.0
2016-08-22 10:30:00,58.82,58.87,58.81,58.83,9697.0,58.82,58.87,58.81,58.83,9697.0
2016-08-22 10:35:00,58.83,58.83,58.71,58.73,6500.0,58.83,58.83,58.71,58.73,6500.0
2016-08-22 10:40:00,58.73,58.73,58.67,58.69,8618.0,58.73,58.73,58.67,58.69,8618.0
2016-08-22 10:45:00,58.7,58.73,58.7,58.73,2549.0,58.7,58.73,58.7,58.73,2549.0
2016-08-22 10:50:00,58.73,58.79,58.72,58.77,6624.0,58.73,58.79,58.72,58.77,6624.0
2016-08-22 10:55:00,58.78,58.79,58.7,58.7,6342.0,58.78,58.79,58.7,58.7,6342.0
2016-08-22 11:00:00,58.69,58.71,58.68,58.68,2800.0,58.69,58.71,58.68,58.68,2800.0
2016-08-22 11:05:00,58.68,58.68,58.63,58.64,2900.0,58.68,58.68,58.63,58.64,2900.0
2016-08-22 11:10:00,58.63,58.63,58.57,58.57,6000.0,58.63,58.63,58.57,58.57,6000.0
2016-08-22 11:15:00,58.58,58.59,58.51,58.51,4400.0,58.58,58.59,58.51,58.51,4400.0
2016-08-22 11:20:00,58.51,58.51,58.43,58.46,4823.0,58.51,58.51,58.43,58.46,4823.0
2016-08-22 11:25:00,58.45,58.47,58.44,58.47,3639.0,58.45,58.47,58.44,58.47,3639.0
2016-08-22 11:30:00,58.46,58.51,58.46,58.49,5400.0,58.46,58.51,58.46,58.49,5400.0
2016-08-22 11:35:00,58.49,58.52,58.49,58.49,6135.0,58.49,58.52,58.49,58.49,6135.0
2016-08-22 11:40:00,58.48,58.5,58.48,58.5,2000.0,58.48,58.5,58.48,58.5,2000.0
2016-08-22 11:45:00,58.5,58.56,58.5,58.55,15733.0,58.5,58.56,58.5,58.55,15733.0
2016-08-22 11:50:00,58.54,58.57,58.53,58.54,4200.0,58.54,58.57,58.53,58.54,4200.0
2016-08-22 11:55:00,58.54,58.54,58.49,58.5,3700.0,58.54,58.54,58.49,58.5,3700.0
2016-08-22 12:00:00,58.5,58.57,58.5,58.57,10786.0,58.5,58.57,58.5,58.57,10786.0
2016-08-22 12:05:00,58.57,58.58,58.54,58.57,4002.0,58.57,58.58,58.54,58.57,4002.0
2016-08-22 12:10:00,58.56,58.56,58.54,58.54,1919.0,58.56,58.56,58.54,58.54,1919.0
2016-08-22 12:15:00,58.54,58.57,58.54,58.54,5400.0,58.54,58.57,58.54,58.54,5400.0
2016-08-22 12:20:00,58.54,58.61,58.53,58.61,6269.0,58.54,58.61,58.53,58.61,6269.0
2016-08-22 12:25:00,58.61,58.67,58.61,58.66,4700.0,58.61,58.67,58.61,58.66,4700.0
2016-08-22 12:30:00,58.62,58.63,58.57,58.58,6149.0,58.62,58.63,58.57,58.58,6149.0
2016-08-22 12:35:00,58.58,58.58,58.56,58.56,350.0,58.58,58.58,58.56,58.56,350.0
2016-08-22 12:40:00,58.56,58.58,58.56,58.57,4666.0,58.56,58.58,58.56,58.57,4666.0
2016-08-22 12:45:00,58.56,58.6,58.56,58.59,6480.0,58.56,58.6,58.56,58.59,6480.0
2016-08-22 12:50:00,58.58,58.58,58.55,58.55,1426.0,58.58,58.58,58.55,58.55,1426.0
2016-08-22 12:55:00,58.55,58.58,58.54,58.58,4300.0,58.55,58.58,58.54,58.58,4300.0
2016-08-22 13:00:00,58.58,58.64,58.57,58.64,3852.0,58.58,58.64,58.57,58.64,3852.0
2016-08-22 13:05:00,58.62,58.64,58.6,58.63,3900.0,58.62,58.64,58.6,58.63,3900.0
2016-08-22 13:10:00,58.64,58.66,58.63,58.64,2021.0,58.64,58.66,58.63,58.64,2021.0
2016-08-22 13:15:00,58.65,58.65,58.6,58.61,3730.0,58.65,58.65,58.6,58.61,3730.0
2016-08-22 13:20:00,58.61,58.61,58.51,58.51,16058.0,58.61,58.61,58.51,58.51,16058.0
2016-08-22 13:25:00,58.51,58.56,58.45,58.55,11569.0,58.51,58.56,58.45,58.55,11569.0
2016-08-22 13:30:00,58.55,58.56,58.53,58.54,1500.0,58.55,58.56,58.53,58.54,1500.0
2016-08-22 13:35:00,58.54,58.55,58.52,58.54,4829.0,58.54,58.55,58.52,58.54,4829.0
2016-08-22 13:40:00,58.54,58.55,58.52,58.53,2660.0,58.54,58.55,58.52,58.53,2660.0
2016-08-22 13:45:00,58.54,58.59,58.52,58.57,9753.0,58.54,58.59,58.52,58.57,9753.0
2016-08-22 13:50:00,58.58,58.59,58.55,58.55,3684.0,58.58,58.59,58.55,58.55,3684.0
2016-08-22 13:55:00,58.56,58.57,58.54,58.56,6326.0,58.56,58.57,58.54,58.56,6326.0
2016-08-22 14:00:00,58.56,58.61,58.56,58.59,8331.0,58.56,58.61,58.56,58.59,8331.0
2016-08-22 14:05:00,58.58,58.66,58.57,58.6,73312.0,58.58,58.66,58.57,58.6,73312.0
2016-08-22 14:10:00,58.62,58.63,58.6,58.63,7372.0,58.62,58.63,58.6,58.63,7372.0
2016-08-22 14:15:00,58.63,58.63,58.58,58.59,8225.0,58.63,58.63,58.58,58.59,8225.0
2016-08-22 14:20:00,58.6,58.64,58.59,58.61,4270.0,58.6,58.64,58.59,58.61,4270.0
2016-08-22 14:25:00,58.62,58.63,58.59,58.59,3711.0,58.62,58.63,58.59,58.59,3711.0
2016-08-22 14:30:00,58.59,58.6,58.57,58.58,3400.0,58.59,58.6,58.57,58.58,3400.0
2016-08-22 14:35:00,58.58,58.59,58.55,58.59,7105.0,58.58,58.59,58.55,58.59,7105.0
2016-08-22 14:40:00,58.59,58.59,58.57,58.58,15800.0,58.59,58.59,58.57,58.58,15800.0
2016-08-22 14:45:00,58.57,58.58,58.56,58.57,4896.0,58.57,58.58,58.56,58.57,4896.0
2016-08-22 14:50:00,58.58,58.58,58.55,58.57,7700.0,58.58,58.58,58.55,58.57,7700.0
2016-08-22 14:55:00,58.57,58.57,58.53,58.55,5971.0,58.57,58.57,58.53,58.55,5971.0
2016-08-22 15:00:00,58.55,58.58,58.55,58.57,16500.0,58.55,58.58,58.55,58.57,16500.0
2016-08-22 15:05:00,58.58,58.59,58.56,58.59,8300.0,58.58,58.59,58.56,58.59,8300.0
2016-08-22 15:10:00,58.59,58.59,58.58,58.58,4750.0,58.59,58.59,58.58,58.58,4750.0
2016-08-22 15:15:00,58.57,58.59,58.55,58.58,5950.0,58.57,58.59,58.55,58.58,5950.0
2016-08-22 15:20:00,58.58,58.59,58.56,58.59,11807.0,58.58,58.59,58.56,58.59,11807.0
2016-08-22 15:25:00,58.58,58.59,58.54,58.55,10138.0,58.58,58.59,58.54,58.55,10138.0
2016-08-22 15:30:00,58.56,58.57,58.51,58.52,19968.0,58.56,58.57,58.51,58.52,19968.0
2016-08-22 15:35:00,58.53,58.56,58.51,58.52,12547.0,58.53,58.56,58.51,58.52,12547.0
2016-08-22 15:40:00,58.51,58.53,58.48,58.5,22679.0,58.51,58.53,58.48,58.5,22679.0
2016-08-22 15:45:00,58.5,58.5,58.47,58.48,21769.0,58.5,58.5,58.47,58.48,21769.0
2016-08-22 15:50:00,58.48,58.53,58.47,58.51,31217.0,58.48,58.53,58.47,58.51,31217.0
2016-08-22 15:55:00,58.51,58.54,58.49,58.51,52794.0,58.51,58.54,58.49,58.51,52794.0
2016-08-23 09:30:00,58.61,58.78,58.52,58.75,13019.0,58.61,58.78,58.52,58.75,13019.0
2016-08-23 09:35:00,58.81,59.0,58.78,58.93,15748.0,58.81,59.0,58.78,58.93,15748.0
2016-08-23 09:40:00,58.93,58.94,58.84,58.9,5799.0,58.93,58.94,58.84,58.9,5799.0
2016-08-23 09:45:00,58.9,58.97,58.87,58.92,12889.0,58.9,58.97,58.87,58.92,12889.0
2016-08-23 09:50:00,58.95,58.95,58.91,58.92,4425.0,58.95,58.95,58.91,58.92,4425.0
2016-08-23 09:55:00,58.93,58.98,58.92,58.92,4800.0,58.93,58.98,58.92,58.92,4800.0
2016-08-23 10:00:00,58.97,58.99,58.95,58.97,4600.0,58.97,58.99,58.95,58.97,4600.0
2016-08-23 10:05:00,58.97,58.97,58.87,58.92,4759.0,58.97,58.97,58.87,58.92,4759.0
2016-08-23 10:10:00,58.9,58.99,58.9,58.99,2500.0,58.9,58.99,58.9,58.99,2500.0
2016-08-23 10:15:00,58.99,59.02,58.91,58.92,15407.0,58.99,59.02,58.91,58.92,15407.0
2016-08-23 10:20:00,58.94,59.0,58.94,58.96,4099.0,58.94,59.0,58.94,58.96,4099.0
2016-08-23 10:25:00,58.96,59.0,58.96,58.96,9109.0,58.96,59.0,58.96,58.96,9109.0
2016-08-23 10:30:00,58.96,58.99,58.95,58.96,5628.0,58.96,58.99,58.95,58.96,5628.0
2016-08-23 10:35:00,58.95,58.98,58.95,58.95,7100.0,58.95,58.98,58.95,58.95,7100.0
2016-08-23 10:40:00,58.94,58.96,58.91,58.92,11609.0,58.94,58.96,58.91,58.92,11609.0
2016-08-23 10:45:00,58.94,58.97,58.94,58.94,7100.0,58.94,58.97,58.94,58.94,7100.0
2016-08-23 10:50:00,58.94,58.95,58.93,58.94,2511.0,58.94,58.95,58.93,58.94,2511.0
2016-08-23 10:55:00,58.94,58.95,58.91,58.93,4700.0,58.94,58.95,58.91,58.93,4700.0
2016-08-23 11:00:00,58.94,58.95,58.93,58.94,1800.0,58.94,58.95,58.93,58.94,1800.0
2016-08-23 11:05:00,58.94,58.95,58.9,58.94,6700.0,58.94,58.95,58.9,58.94,6700.0
2016-08-23 11:10:00,58.93,58.95,58.92,58.92,3200.0,58.93,58.95,58.92,58.92,3200.0
2016-08-23 11:15:00,58.91,58.92,58.88,58.92,4400.0,58.91,58.92,58.88,58.92,4400.0
2016-08-23 11:20:00,58.94,58.95,58.93,58.93,1500.0,58.94,58.95,58.93,58.93,1500.0
2016-08-23 11:25:00,58.93,58.95,58.91,58.94,7247.0,58.93,58.95,58.91,58.94,7247.0
2016-08-23 11:30:00,58.94,58.98,58.93,58.98,3448.0,58.94,58.98,58.93,58.98,3448.0
2016-08-23 11:35:00,58.98,59.0,58.98,59.0,6299.0,58.98,59.0,58.98,59.0,6299.0
2016-08-23 11:40:00,59.0,59.01,58.96,58.98,4700.0,59.0,59.01,58.96,58.98,4700.0
2016-08-23 11:45:00,58.98,59.0,58.95,58.99,5950.0,58.98,59.0,58.95,58.99,5950.0
2016-08-23 11:50:00,58.98,58.98,58.94,58.94,1247.0,58.98,58.98,58.94,58.94,1247.0
2016-08-23 11:55:00,58.96,58.98,58.95,58.95,4932.0,58.96,58.98,58.95,58.95,4932.0
2016-08-23 12:00:00,58.94,58.94,58.89,58.9,4000.0,58.94,58.94,58.89,58.9,4000.0
2016-08-23 12:05:00,58.9,58.94,58.89,58.94,3972.0,58.9,58.94,58.89,58.94,3972.0
2016-08-23 12:10:00,58.93,58.93,58.88,58.89,5004.0,58.93,58.93,58.88,58.89,5004.0
2016-08-23 12:15:00,58.89,58.91,58.88,58.9,4570.0,58.89,58.91,58.88,58.9,4570.0
2016-08-23 12:20:00,58.9,58.94,58.89,58.92,4261.0,58.9,58.94,58.89,58.92,4261.0
2016-08-23 12:25:00,58.91,58.92,58.9,58.91,2300.0,58.91,58.92,58.9,58.91,2300.0
2016-08-23 12:30:00,58.9,58.92,58.89,58.91,2500.0,58.9,58.92,58.89,58.91,2500.0
2016-08-23 12:35:00,58.91,58.94,58.9,58.93,4300.0,58.91,58.94,58.9,58.93,4300.0
2016-08-23 12:40:00,58.93,58.94,58.91,58.91,1800.0,58.93,58.94,58.91,58.91,1800.0
2016-08-23 12:45:00,58.9,58.9,58.86,58.87,4420.0,58.9,58.9,58.86,58.87,4420.0
2016-08-23 12:50:00,58.87,58.87,58.81,58.81,3900.0,58.87,58.87,58.81,58.81,3900.0
2016-08-23 12:55:00,58.82,58.85,58.81,58.85,32075.0,58.82,58.85,58.81,58.85,32075.0
2016-08-23 13:00:00,58.84,58.87,58.84,58.87,2605.0,58.84,58.87,58.84,58.87,2605.0
2016-08-23 13:05:00,58.86,58.88,58.85,58.88,3231.0,58.86,58.88,58.85,58.88,3231.0
2016-08-23 13:10:00,58.87,58.88,58.86,58.87,6200.0,58.87,58.88,58.86,58.87,6200.0
2016-08-23 13:15:00,58.88,58.91,58.87,58.88,5938.0,58.88,58.91,58.87,58.88,5938.0
2016-08-23 13:20:00,58.89,58.91,58.87,58.89,3800.0,58.89,58.91,58.87,58.89,3800.0
2016-08-23 13:25:00,58.89,58.89,58.85,58.86,12497.0,58.89,58.89,58.85,58.86,12497.0
2016-08-23 13:30:00,58.86,58.91,58.85,58.91,10559.0,58.86,58.91,58.85,58.91,10559.0
2016-08-23 13:35:00,58.91,58.91,58.88,58.89,4179.0,58.91,58.91,58.88,58.89,4179.0
2016-08-23 13:40:00,58.89,58.93,58.88,58.93,6493.0,58.89,58.93,58.88,58.93,6493.0
2016-08-23 13:45:00,58.92,58.93,58.9,58.93,3127.0,58.92,58.93,58.9,58.93,3127.0
2016-08-23 13:50:00,58.92,58.92,58.9,58.9,7262.0,58.92,58.92,58.9,58.9,7262.0
2016-08-23 13:55:00,58.9,58.92,58.9,58.91,5014.0,58.9,58.92,58.9,58.91,5014.0
2016-08-23 14:00:00,58.9,58.91,58.87,58.88,3748.0,58.9,58.91,58.87,58.88,3748.0
2016-08-23 14:05:00,58.88,58.93,58.88,58.91,4055.0,58.88,58.93,58.88,58.91,4055.0
2016-08-23 14:10:00,58.91,58.94,58.91,58.94,2720.0,58.91,58.94,58.91,58.94,2720.0
2016-08-23 14:15:00,58.94,58.94,58.9,58.92,3253.0,58.94,58.94,58.9,58.92,3253.0
2016-08-23 14:20:00,58.9,58.93,58.9,58.91,3252.0,58.9,58.93,58.9,58.91,3252.0
2016-08-23 14:25:00,58.9,58.94,58.9,58.93,4596.0,58.9,58.94,58.9,58.93,4596.0
2016-08-23 14:30:00,58.92,58.92,58.9,58.91,3200.0,58.92,58.92,58.9,58.91,3200.0
2016-08-23 14:35:00,58.91,58.92,58.91,58.91,5218.0,58.91,58.92,58.91,58.91,5218.0
2016-08-23 14:40:00,58.91,58.92,58.89,58.89,4600.0,58.91,58.92,58.89,58.89,4600.0
2016-08-23 14:45:00,58.9,58.92,58.89,58.92,2064.0,58.9,58.92,58.89,58.92,2064.0
2016-08-23 14:50:00,58.92,58.96,58.91,58.95,5955.0,58.92,58.96,58.91,58.95,5955.0
2016-08-23 14:55:00,58.95,58.95,58.93,58.93,3797.0,58.95,58.95,58.93,58.93,3797.0
2016-08-23 15:00:00,58.93,58.94,58.93,58.94,1041.0,58.93,58.94,58.93,58.94,1041.0
2016-08-23 15:05:00,58.94,58.99,58.94,58.99,9963.0,58.94,58.99,58.94,58.99,9963.0
2016-08-23 15:10:00,58.99,59.01,58.99,59.0,13756.0,58.99,59.01,58.99,59.0,13756.0
2016-08-23 15:15:00,59.0,59.01,58.97,58.97,12463.0,59.0,59.01,58.97,58.97,12463.0
2016-08-23 15:20:00,58.97,59.0,58.97,59.0,5595.0,58.97,59.0,58.97,59.0,5595.0
2016-08-23 15:25:00,59.0,59.04,58.98,59.04,8414.0,59.0,59.04,58.98,59.04,8414.0
2016-08-23 15:30:00,59.04,59.04,59.01,59.01,8312.0,59.04,59.04,59.01,59.01,8312.0
2016-08-23 15:35:00,59.02,59.02,58.99,59.0,11270.0,59.02,59.02,58.99,59.0,11270.0
2016-08-23 15:40:00,59.0,59.01,58.95,58.96,10801.0,59.0,59.01,58.95,58.96,10801.0
2016-08-23 15:45:00,58.96,58.99,58.93,58.98,14635.0,58.96,58.99,58.93,58.98,14635.0
2016-08-23 15:50:00,58.99,59.02,58.94,58.96,42101.0,58.99,59.02,58.94,58.96,42101.0
2016-08-23 15:55:00,58.96,59.0,58.92,58.93,41286.0,58.96,59.0,58.92,58.93,41286.0
2016-08-24 09:30:00,58.81,58.94,58.12,58.94,8043.0,58.81,58.94,58.12,58.94,8043.0
2016-08-24 09:35:00,58.92,58.93,58.82,58.91,4815.0,58.92,58.93,58.82,58.91,4815.0
2016-08-24 09:40:00,58.9,58.91,58.87,58.91,1900.0,58.9,58.91,58.87,58.91,1900.0
2016-08-24 09:45:00,58.94,58.95,58.85,58.85,4800.0,58.94,58.95,58.85,58.85,4800.0
2016-08-24 09:50:00,58.84,58.86,58.81,58.85,3913.0,58.84,58.86,58.81,58.85,3913.0
2016-08-24 09:55:00,58.88,58.88,58.85,58.86,1900.0,58.88,58.88,58.85,58.86,1900.0
2016-08-24 10:00:00,58.84,58.92,58.82,58.91,3800.0,58.84,58.92,58.82,58.91,3800.0
2016-08-24 10:05:00,58.93,58.97,58.91,58.95,10100.0,58.93,58.97,58.91,58.95,10100.0
2016-08-24 10:10:00,58.94,59.01,58.93,59.01,4777.0,58.94,59.01,58.93,59.01,4777.0
2016-08-24 10:15:00,59.0,59.02,58.97,59.02,4100.0,59.0,59.02,58.97,59.02,4100.0
2016-08-24 10:20:00,59.02,59.03,58.88,58.92,15200.0,59.02,59.03,58.88,58.92,15200.0
2016-08-24 10:25:00,58.92,59.0,58.91,58.98,9330.0,58.92,59.0,58.91,58.98,9330.0
2016-08-24 10:30:00,58.96,59.03,58.96,59.02,4075.0,58.96,59.03,58.96,59.02,4075.0
2016-08-24 10:35:00,59.02,59.02,59.0,59.01,4005.0,59.02,59.02,59.0,59.01,4005.0
2016-08-24 10:40:00,59.01,59.01,58.95,58.95,1900.0,59.01,59.01,58.95,58.95,1900.0
2016-08-24 10:45:00,58.94,58.94,58.9,58.93,3900.0,58.94,58.94,58.9,58.93,3900.0
2016-08-24 10:50:00,58.93,58.94,58.9,58.91,2300.0,58.93,58.94,58.9,58.91,2300.0
2016-08-24 10:55:00,58.91,58.96,58.91,58.94,7534.0,58.91,58.96,58.91,58.94,7534.0
2016-08-24 11:00:00,58.94,58.94,58.88,58.88,2713.0,58.94,58.94,58.88,58.88,2713.0
2016-08-24 11:05:00,58.88,58.89,58.86,58.86,4611.0,58.88,58.89,58.86,58.86,4611.0
2016-08-24 11:10:00,58.85,58.86,58.8,58.8,5500.0,58.85,58.86,58.8,58.8,5500.0
2016-08-24 11:15:00,58.81,58.86,58.81,58.86,4282.0,58.81,58.86,58.81,58.86,4282.0
2016-08-24 11:20:00,58.87,58.87,58.83,58.85,4963.0,58.87,58.87,58.83,58.85,4963.0
2016-08-24 11:25:00,58.84,58.87,58.84,58.87,4400.0,58.84,58.87,58.84,58.87,4400.0
2016-08-24 11:30:00,58.86,58.86,58.82,58.83,5915.0,58.86,58.86,58.82,58.83,5915.0
2016-08-24 11:35:00,58.84,58.85,58.81,58.81,5038.0,58.84,58.85,58.81,58.81,5038.0
2016-08-24 11:40:00,58.81,58.82,58.79,58.79,4573.0,58.81,58.82,58.79,58.79,4573.0
2016-08-24 11:45:00,58.78,58.8,58.74,58.75,10375.0,58.78,58.8,58.74,58.75,10375.0
2016-08-24 11:50:00,58.75,58.75,58.7,58.71,10580.0,58.75,58.75,58.7,58.71,10580.0
2016-08-24 11:55:00,58.71,58.75,58.7,58.75,6275.0,58.71,58.75,58.7,58.75,6275.0
2016-08-24 12:00:00,58.75,58.78,58.75,58.78,3400.0,58.75,58.78,58.75,58.78,3400.0
2016-08-24 12:05:00,58.78,58.8,58.76,58.77,7400.0,58.78,58.8,58.76,58.77,7400.0
2016-08-24 12:10:00,58.77,58.79,58.76,58.79,4014.0,58.77,58.79,58.76,58.79,4014.0
2016-08-24 12:15:00,58.78,58.79,58.77,58.79,3017.0,58.78,58.79,58.77,58.79,3017.0
2016-08-24 12:20:00,58.78,58.79,58.72,58.73,7388.0,58.78,58.79,58.72,58.73,7388.0
2016-08-24 12:25:00,58.74,58.74,58.73,58.73,1300.0,58.74,58.74,58.73,58.73,1300.0
2016-08-24 12:30:00,58.74,58.76,58.72,58.72,4200.0,58.74,58.76,58.72,58.72,4200.0
2016-08-24 12:35:00,58.7,58.73,58.7,58.72,4400.0,58.7,58.73,58.7,58.72,4400.0
2016-08-24 12:40:00,58.72,58.72,58.7,58.71,4786.0,58.72,58.72,58.7,58.71,4786.0
2016-08-24 12:45:00,58.72,58.74,58.72,58.72,3800.0,58.72,58.74,58.72,58.72,3800.0
2016-08-24 12:50:00,58.72,58.78,58.72,58.78,6152.0,58.72,58.78,58.72,58.78,6152.0
2016-08-24 12:55:00,58.79,58.79,58.76,58.77,2815.0,58.79,58.79,58.76,58.77,2815.0
2016-08-24 13:00:00,58.77,58.77,58.72,58.73,5000.0,58.77,58.77,58.72,58.73,5000.0
2016-08-24 13:05:00,58.73,58.73,58.72,58.73,4603.0,58.73,58.73,58.72,58.73,4603.0
2016-08-24 13:10:00,58.72,58.73,58.7,58.71,5389.0,58.72,58.73,58.7,58.71,5389.0
2016-08-24 13:15:00,58.71,58.73,58.71,58.72,3877.0,58.71,58.73,58.71,58.72,3877.0
2016-08-24 13:20:00,58.73,58.73,58.7,58.7,4851.0,58.73,58.73,58.7,58.7,4851.0
2016-08-24 13:25:00,58.7,58.72,58.7,58.71,4800.0,58.7,58.72,58.7,58.71,4800.0
2016-08-24 13:30:00,58.71,58.71,58.7,58.7,1200.0,58.71,58.71,58.7,58.7,1200.0
2016-08-24 13:35:00,58.69,58.7,58.68,58.68,5818.0,58.69,58.7,58.68,58.68,5818.0
2016-08-24 13:40:00,58.67,58.7,58.66,58.69,5059.0,58.67,58.7,58.66,58.69,5059.0
2016-08-24 13:45:00,58.69,58.71,58.68,58.71,3989.0,58.69,58.71,58.68,58.71,3989.0
2016-08-24 13:50:00,58.71,58.73,58.69,58.72,5000.0,58.71,58.73,58.69,58.72,5000.0
2016-08-24 13:55:00,58.73,58.73,58.71,58.71,3501.0,58.73,58.73,58.71,58.71,3501.0
2016-08-24 14:00:00,58.72,58.72,58.64,58.65,8403.0,58.72,58.72,58.64,58.65,8403.0
2016-08-24 14:05:00,58.64,58.65,58.59,58.63,17089.0,58.64,58.65,58.59,58.63,17089.0
2016-08-24 14:10:00,58.63,58.64,58.6,58.63,10458.0,58.63,58.64,58.6,58.63,10458.0
2016-08-24 14:15:00,58.63,58.65,58.61,58.64,14490.0,58.63,58.65,58.61,58.64,14490.0
2016-08-24 14:20:00,58.65,58.65,58.6,58.6,12718.0,58.65,58.65,58.6,58.6,12718.0
2016-08-24 14:25:00,58.61,58.64,58.6,58.64,5816.0,58.61,58.64,58.6,58.64,5816.0
2016-08-24 14:30:00,58.64,58.64,58.61,58.64,5824.0,58.64,58.64,58.61,58.64,5824.0
2016-08-24 14:35:00,58.64,58.65,58.6,58.62,7454.0,58.64,58.65,58.6,58.62,7454.0
2016-08-24 14:40:00,58.63,58.66,58.63,58.66,7200.0,58.63,58.66,58.63,58.66,7200.0
2016-08-24 14:45:00,58.66,58.66,58.64,58.65,4270.0,58.66,58.66,58.64,58.65,4270.0
2016-08-24 14:50:00,58.65,58.65,58.64,58.65,3532.0,58.65,58.65,58.64,58.65,3532.0
2016-08-24 14:55:00,58.65,58.66,58.64,58.66,5342.0,58.65,58.66,58.64,58.66,5342.0
2016-08-24 15:00:00,58.66,58.66,58.65,58.66,5345.0,58.66,58.66,58.65,58.66,5345.0
2016-08-24 15:05:00,58.66,58.66,58.57,58.57,14129.0,58.66,58.66,58.57,58.57,14129.0
2016-08-24 15:10:00,58.57,58.58,58.56,58.56,9819.0,58.57,58.58,58.56,58.56,9819.0
2016-08-24 15:15:00,58.56,58.58,58.56,58.57,9795.0,58.56,58.58,58.56,58.57,9795.0
2016-08-24 15:20:00,58.57,58.58,58.55,58.55,15211.0,58.57,58.58,58.55,58.55,15211.0
2016-08-24 15:25:00,58.55,58.57,58.55,58.57,6896.0,58.55,58.57,58.55,58.57,6896.0
2016-08-24 15:30:00,58.57,58.61,58.56,58.6,16709.0,58.57,58.61,58.56,58.6,16709.0
2016-08-24 15:35:00,58.6,58.61,58.56,58.57,11975.0,58.6,58.61,58.56,58.57,11975.0
2016-08-24 15:40:00,58.57,58.57,58.5,58.53,21525.0,58.57,58.57,58.5,58.53,21525.0
2016-08-24 15:45:00,58.52,58.53,58.5,58.53,20565.0,58.52,58.53,58.5,58.53,20565.0
2016-08-24 15:50:00,58.54,58.55,58.52,58.54,32624.0,58.54,58.55,58.52,58.54,32624.0
2016-08-24 15:55:00,58.54,58.61,58.52,58.61,50812.0,58.54,58.61,58.52,58.61,50812.0
2016-08-25 09:30:00,58.59,58.59,58.3,58.54,6220.0,58.59,58.59,58.3,58.54,6220.0
2016-08-25 09:35:00,58.55,58.79,58.52,58.7,7244.0,58.55,58.79,58.52,58.7,7244.0
2016-08-25 09:40:00,58.7,58.79,58.69,58.75,5682.0,58.7,58.79,58.69,58.75,5682.0
2016-08-25 09:45:00,58.75,58.8,58.74,58.76,8302.0,58.75,58.8,58.74,58.76,8302.0
2016-08-25 09:50:00,58.75,58.75,58.59,58.6,10400.0,58.75,58.75,58.59,58.6,10400.0
2016-08-25 09:55:00,58.6,58.63,58.58,58.6,9200.0,58.6,58.63,58.58,58.6,9200.0
2016-08-25 10:00:00,58.59,58.63,58.56,58.62,10600.0,58.59,58.63,58.56,58.62,10600.0
2016-08-25 10:05:00,58.61,58.62,58.57,58.58,8753.0,58.61,58.62,58.57,58.58,8753.0
2016-08-25 10:10:00,58.59,58.67,58.57,58.63,4097.0,58.59,58.67,58.57,58.63,4097.0
2016-08-25 10:15:00,58.63,58.66,58.55,58.59,9079.0,58.63,58.66,58.55,58.59,9079.0
2016-08-25 10:20:00,58.59,58.66,58.58,58.65,10453.0,58.59,58.66,58.58,58.65,10453.0
2016-08-25 10:25:00,58.66,58.68,58.65,58.68,4900.0,58.66,58.68,58.65,58.68,4900.0
2016-08-25 10:30:00,58.68,58.69,58.67,58.67,4900.0,58.68,58.69,58.67,58.67,4900.0
2016-08-25 10:35:00,58.67,58.67,58.6,58.6,2900.0,58.67,58.67,58.6,58.6,2900.0
2016-08-25 10:40:00,58.61,58.61,58.58,58.6,3300.0,58.61,58.61,58.58,58.6,3300.0
2016-08-25 10:45:00,58.63,58.7,58.61,58.7,3672.0,58.63,58.7,58.61,58.7,3672.0
2016-08-25 10:50:00,58.7,58.72,58.69,58.71,4429.0,58.7,58.72,58.69,58.71,4429.0
2016-08-25 10:55:00,58.72,58.76,58.7,58.71,7059.0,58.72,58.76,58.7,58.71,7059.0
2016-08-25 11:00:00,58.72,58.78,58.72,58.75,7477.0,58.72,58.78,58.72,58.75,7477.0
2016-08-25 11:05:00,58.75,58.78,58.74,58.77,3700.0,58.75,58.78,58.74,58.77,3700.0
2016-08-25 11:10:00,58.77,58.78,58.71,58.71,9369.0,58.77,58.78,58.71,58.71,9369.0
2016-08-25 11:15:00,58.71,58.77,58.71,58.75,5904.0,58.71,58.77,58.71,58.75,5904.0
2016-08-25 11:20:00,58.75,58.79,58.74,58.74,6370.0,58.75,58.79,58.74,58.74,6370.0
2016-08-25 11:25:00,58.74,58.74,58.71,58.73,2048.0,58.74,58.74,58.71,58.73,2048.0
2016-08-25 11:30:00,58.73,58.75,58.72,58.73,5797.0,58.73,58.75,58.72,58.73,5797.0
2016-08-25 11:35:00,58.74,58.76,58.72,58.72,3700.0,58.74,58.76,58.72,58.72,3700.0
2016-08-25 11:40:00,58.73,58.73,58.65,58.65,4600.0,58.73,58.73,58.65,58.65,4600.0
2016-08-25 11:45:00,58.66,58.68,58.66,58.67,6468.0,58.66,58.68,58.66,58.67,6468.0
2016-08-25 11:50:00,58.66,58.67,58.59,58.62,12365.0,58.66,58.67,58.59,58.62,12365.0
2016-08-25 11:55:00,58.62,58.64,58.62,58.64,2000.0,58.62,58.64,58.62,58.64,2000.0
2016-08-25 12:00:00,58.65,58.67,58.65,58.67,3891.0,58.65,58.67,58.65,58.67,3891.0
2016-08-25 12:05:00,58.67,58.72,58.67,58.71,2700.0,58.67,58.72,58.67,58.71,2700.0
2016-08-25 12:10:00,58.71,58.72,58.69,58.69,2200.0,58.71,58.72,58.69,58.69,2200.0
2016-08-25 12:15:00,58.68,58.69,58.65,58.66,2800.0,58.68,58.69,58.65,58.66,2800.0
2016-08-25 12:20:00,58.65,58.66,58.65,58.65,2000.0,58.65,58.66,58.65,58.65,2000.0
2016-08-25 12:25:00,58.65,58.67,58.62,58.67,4100.0,58.65,58.67,58.62,58.67,4100.0
2016-08-25 12:30:00,58.67,58.69,58.66,58.69,4700.0,58.67,58.69,58.66,58.69,4700.0
2016-08-25 12:35:00,58.7,58.71,58.66,58.68,3973.0,58.7,58.71,58.66,58.68,3973.0
2016-08-25 12:40:00,58.69,58.7,58.69,58.69,4173.0,58.69,58.7,58.69,58.69,4173.0
2016-08-25 12:45:00,58.69,58.72,58.69,58.72,2500.0,58.69,58.72,58.69,58.72,2500.0
2016-08-25 12:50:00,58.71,58.74,58.71,58.74,2879.0,58.71,58.74,58.71,58.74,2879.0
2016-08-25 12:55:00,58.73,58.75,58.71,58.73,7110.0,58.73,58.75,58.71,58.73,7110.0
2016-08-25 13:00:00,58.74,58.78,58.74,58.77,4093.0,58.74,58.78,58.74,58.77,4093.0
2016-08-25 13:05:00,58.77,58.77,58.74,58.75,5305.0,58.77,58.77,58.74,58.75,5305.0
2016-08-25 13:10:00,58.76,58.76,58.74,58.75,1600.0,58.76,58.76,58.74,58.75,1600.0
2016-08-25 13:15:00,58.75,58.76,58.75,58.75,5400.0,58.75,58.76,58.75,58.75,5400.0
2016-08-25 13:20:00,58.76,58.76,58.75,58.76,5096.0,58.76,58.76,58.75,58.76,5096.0
2016-08-25 13:25:00,58.75,58.81,58.75,58.81,2800.0,58.75,58.81,58.75,58.81,2800.0
2016-08-25 13:30:00,58.82,58.83,58.79,58.8,4783.0,58.82,58.83,58.79,58.8,4783.0
2016-08-25 13:35:00,58.79,58.81,58.71,58.73,4812.0,58.79,58.81,58.71,58.73,4812.0
2016-08-25 13:40:00,58.72,58.73,58.7,58.73,3100.0,58.72,58.73,58.7,58.73,3100.0
2016-08-25 13:45:00,58.74,58.76,58.73,58.73,3811.0,58.74,58.76,58.73,58.73,3811.0
2016-08-25 13:50:00,58.74,58.76,58.74,58.75,3985.0,58.74,58.76,58.74,58.75,3985.0
2016-08-25 13:55:00,58.75,58.78,58.75,58.77,5200.0,58.75,58.78,58.75,58.77,5200.0
2016-08-25 14:00:00,58.76,58.8,58.76,58.8,4285.0,58.76,58.8,58.76,58.8,4285.0
2016-08-25 14:05:00,58.81,58.81,58.71,58.73,9150.0,58.81,58.81,58.71,58.73,9150.0
2016-08-25 14:10:00,58.73,58.75,58.73,58.74,4100.0,58.73,58.75,58.73,58.74,4100.0
2016-08-25 14:15:00,58.74,58.75,58.73,58.73,2300.0,58.74,58.75,58.73,58.73,2300.0
2016-08-25 14:20:00,58.75,58.75,58.72,58.75,4507.0,58.75,58.75,58.72,58.75,4507.0
2016-08-25 14:25:00,58.74,58.79,58.74,58.78,7226.0,58.74,58.79,58.74,58.78,7226.0
2016-08-25 14:30:00,58.78,58.81,58.77,58.8,5468.0,58.78,58.81,58.77,58.8,5468.0
2016-08-25 14:35:00,58.8,58.8,58.78,58.79,3700.0,58.8,58.8,58.78,58.79,3700.0
2016-08-25 14:40:00,58.79,58.81,58.78,58.8,3904.0,58.79,58.81,58.78,58.8,3904.0
2016-08-25 14:45:00,58.8,58.8,58.74,58.74,4300.0,58.8,58.8,58.74,58.74,4300.0
2016-08-25 14:50:00,58.74,58.75,58.73,58.73,3205.0,58.74,58.75,58.73,58.73,3205.0
2016-08-25 14:55:00,58.73,58.74,58.7,58.71,10682.0,58.73,58.74,58.7,58.71,10682.0
2016-08-25 15:00:00,58.71,58.74,58.71,58.72,9433.0,58.71,58.74,58.71,58.72,9433.0
2016-08-25 15:05:00,58.72,58.76,58.72,58.76,6105.0,58.72,58.76,58.72,58.76,6105.0
2016-08-25 15:10:00,58.77,58.77,58.75,58.76,5272.0,58.77,58.77,58.75,58.76,5272.0
2016-08-25 15:15:00,58.76,58.77,58.74,58.77,7301.0,58.76,58.77,58.74,58.77,7301.0
2016-08-25 15:20:00,58.77,58.78,58.76,58.77,6639.0,58.77,58.78,58.76,58.77,6639.0
2016-08-25 15:25:00,58.77,58.78,58.75,58.76,4500.0,58.77,58.78,58.75,58.76,4500.0
2016-08-25 15:30:00,58.76,58.78,58.75,58.77,7380.0,58.76,58.78,58.75,58.77,7380.0
2016-08-25 15:35:00,58.77,58.78,58.76,58.76,7764.0,58.77,58.78,58.76,58.76,7764.0
2016-08-25 15:40:00,58.76,58.77,58.73,58.75,15352.0,58.76,58.77,58.73,58.75,15352.0
2016-08-25 15:45:00,58.75,58.75,58.74,58.74,7574.0,58.75,58.75,58.74,58.74,7574.0
2016-08-25 15:50:00,58.73,58.74,58.7,58.71,41260.0,58.73,58.74,58.7,58.71,41260.0
2016-08-25 15:55:00,58.71,58.75,58.68,58.74,64860.0,58.71,58.75,58.68,58.74,64860.0
2016-08-26 09:30:00,58.85,58.85,58.25,58.74,6343.0,58.85,58.85,58.25,58.74,6343.0
2016-08-26 09:35:00,58.77,59.03,58.77,58.99,20433.0,58.77,59.03,58.77,58.99,20433.0
2016-08-26 09:40:00,58.96,58.98,58.92,58.98,1900.0,58.96,58.98,58.92,58.98,1900.0
2016-08-26 09:45:00,58.99,59.03,58.96,58.98,36444.0,58.99,59.03,58.96,58.98,36444.0
2016-08-26 09:50:00,58.99,59.03,58.96,58.99,10547.0,58.99,59.03,58.96,58.99,10547.0
2016-08-26 09:55:00,59.0,59.03,58.95,59.0,6000.0,59.0,59.03,58.95,59.0,6000.0
2016-08-26 10:00:00,58.97,59.08,58.86,59.04,13597.0,58.97,59.08,58.86,59.04,13597.0
2016-08-26 10:05:00,59.02,59.03,58.97,58.98,5300.0,59.02,59.03,58.97,58.98,5300.0
2016-08-26 10:10:00,58.98,59.02,58.95,59.0,5900.0,58.98,59.02,58.95,59.0,5900.0
2016-08-26 10:15:00,59.03,59.14,59.03,59.11,13164.0,59.03,59.14,59.03,59.11,13164.0
2016-08-26 10:20:00,59.13,59.23,59.12,59.23,13017.0,59.13,59.23,59.12,59.23,13017.0
2016-08-26 10:25:00,59.23,59.26,59.2,59.25,8684.0,59.23,59.26,59.2,59.25,8684.0
2016-08-26 10:30:00,59.27,59.29,59.17,59.18,16000.0,59.27,59.29,59.17,59.18,16000.0
2016-08-26 10:35:00,59.18,59.22,59.17,59.2,4200.0,59.18,59.22,59.17,59.2,4200.0
2016-08-26 10:40:00,59.19,59.21,59.13,59.2,8268.0,59.19,59.21,59.13,59.2,8268.0
2016-08-26 10:45:00,59.21,59.22,59.18,59.21,5432.0,59.21,59.22,59.18,59.21,5432.0
2016-08-26 10:50:00,59.19,59.22,59.17,59.18,5176.0,59.19,59.22,59.17,59.18,5176.0
2016-08-26 10:55:00,59.19,59.22,59.17,59.18,5822.0,59.19,59.22,59.17,59.18,5822.0
2016-08-26 11:00:00,59.18,59.18,59.13,59.13,6300.0,59.18,59.18,59.13,59.13,6300.0
2016-08-26 11:05:00,59.16,59.19,59.14,59.16,5400.0,59.16,59.19,59.14,59.16,5400.0
2016-08-26 11:10:00,59.16,59.18,59.15,59.18,2100.0,59.16,59.18,59.15,59.18,2100.0
2016-08-26 11:15:00,59.18,59.22,59.18,59.2,6598.0,59.18,59.22,59.18,59.2,6598.0
2016-08-26 11:20:00,59.21,59.23,59.2,59.22,5112.0,59.21,59.23,59.2,59.22,5112.0
2016-08-26 11:25:00,59.24,59.28,59.24,59.26,7100.0,59.24,59.28,59.24,59.26,7100.0
2016-08-26 11:30:00,59.25,59.27,59.22,59.24,2986.0,59.25,59.27,59.22,59.24,2986.0
2016-08-26 11:35:00,59.23,59.23,59.15,59.16,4448.0,59.23,59.23,59.15,59.16,4448.0
2016-08-26 11:40:00,59.15,59.15,59.05,59.05,5300.0,59.15,59.15,59.05,59.05,5300.0
2016-08-26 11:45:00,59.05,59.07,59.05,59.07,2600.0,59.05,59.07,59.05,59.07,2600.0
2016-08-26 11:50:00,59.06,59.06,58.97,59.0,4775.0,59.06,59.06,58.97,59.0,4775.0
2016-08-26 11:55:00,58.99,59.0,58.9,58.91,6553.0,58.99,59.0,58.9,58.91,6553.0
2016-08-26 12:00:00,58.91,58.91,58.84,58.87,4922.0,58.91,58.91,58.84,58.87,4922.0
2016-08-26 12:05:00,58.88,58.88,58.73,58.77,7591.0,58.88,58.88,58.73,58.77,7591.0
2016-08-26 12:10:00,58.74,58.74,58.65,58.7,4326.0,58.74,58.74,58.65,58.7,4326.0
2016-08-26 12:15:00,58.69,58.76,58.67,58.76,4400.0,58.69,58.76,58.67,58.76,4400.0
2016-08-26 12:20:00,58.76,58.78,58.75,58.76,2400.0,58.76,58.78,58.75,58.76,2400.0
2016-08-26 12:25:00,58.78,58.78,58.74,58.74,2619.0,58.78,58.78,58.74,58.74,2619.0
2016-08-26 12:30:00,58.74,58.78,58.69,58.78,3800.0,58.74,58.78,58.69,58.78,3800.0
2016-08-26 12:35:00,58.77,58.84,58.76,58.84,2100.0,58.77,58.84,58.76,58.84,2100.0
2016-08-26 12:40:00,58.81,58.86,58.81,58.85,3200.0,58.81,58.86,58.81,58.85,3200.0
2016-08-26 12:45:00,58.85,58.85,58.83,58.84,2600.0,58.85,58.85,58.83,58.84,2600.0
2016-08-26 12:50:00,58.82,58.85,58.79,58.84,3200.0,58.82,58.85,58.79,58.84,3200.0
2016-08-26 12:55:00,58.83,58.85,58.81,58.83,1700.0,58.83,58.85,58.81,58.83,1700.0
2016-08-26 13:00:00,58.84,58.87,58.82,58.83,4586.0,58.84,58.87,58.82,58.83,4586.0
2016-08-26 13:05:00,58.81,58.81,58.79,58.81,1100.0,58.81,58.81,58.79,58.81,1100.0
2016-08-26 13:10:00,58.8,58.82,58.77,58.77,2991.0,58.8,58.82,58.77,58.77,2991.0
2016-08-26 13:15:00,58.78,58.78,58.72,58.75,4145.0,58.78,58.78,58.72,58.75,4145.0
2016-08-26 13:20:00,58.74,58.74,58.69,58.7,4300.0,58.74,58.74,58.69,58.7,4300.0
2016-08-26 13:25:00,58.71,58.75,58.71,58.75,3014.0,58.71,58.75,58.71,58.75,3014.0
2016-08-26 13:30:00,58.75,58.79,58.75,58.76,4913.0,58.75,58.79,58.75,58.76,4913.0
2016-08-26 13:35:00,58.75,58.75,58.73,58.74,2500.0,58.75,58.75,58.73,58.74,2500.0
2016-08-26 13:40:00,58.74,58.74,58.71,58.73,3600.0,58.74,58.74,58.71,58.73,3600.0
2016-08-26 13:45:00,58.73,58.75,58.72,58.74,4549.0,58.73,58.75,58.72,58.74,4549.0
2016-08-26 13:50:00,58.73,58.77,58.72,58.75,6600.0,58.73,58.77,58.72,58.75,6600.0
2016-08-26 13:55:00,58.75,58.76,58.7,58.72,6855.0,58.75,58.76,58.7,58.72,6855.0
2016-08-26 14:00:00,58.72,58.73,58.72,58.73,2965.0,58.72,58.73,58.72,58.73,2965.0
2016-08-26 14:05:00,58.73,58.81,58.72,58.81,11136.0,58.73,58.81,58.72,58.81,11136.0
2016-08-26 14:10:00,58.82,58.84,58.8,58.81,5400.0,58.82,58.84,58.8,58.81,5400.0
2016-08-26 14:15:00,58.8,58.8,58.75,58.77,7304.0,58.8,58.8,58.75,58.77,7304.0
2016-08-26 14:20:00,58.76,58.78,58.74,58.77,10533.0,58.76,58.78,58.74,58.77,10533.0
2016-08-26 14:25:00,58.77,58.78,58.73,58.77,9900.0,58.77,58.78,58.73,58.77,9900.0
2016-08-26 14:30:00,58.76,58.8,58.75,58.78,7359.0,58.76,58.8,58.75,58.78,7359.0
2016-08-26 14:35:00,58.79,58.86,58.78,58.83,6318.0,58.79,58.86,58.78,58.83,6318.0
2016-08-26 14:40:00,58.84,58.9,58.84,58.89,5512.0,58.84,58.9,58.84,58.89,5512.0
2016-08-26 14:45:00,58.88,58.88,58.85,58.86,8224.0,58.88,58.88,58.85,58.86,8224.0
2016-08-26 14:50:00,58.86,58.87,58.81,58.87,9200.0,58.86,58.87,58.81,58.87,9200.0
2016-08-26 14:55:00,58.88,58.92,58.87,58.89,6362.0,58.88,58.92,58.87,58.89,6362.0
2016-08-26 15:00:00,58.9,58.92,58.89,58.9,5698.0,58.9,58.92,58.89,58.9,5698.0
2016-08-26 15:05:00,58.9,58.91,58.88,58.89,7997.0,58.9,58.91,58.88,58.89,7997.0
2016-08-26 15:10:00,58.89,58.95,58.89,58.95,14734.0,58.89,58.95,58.89,58.95,14734.0
2016-08-26 15:15:00,58.94,58.99,58.93,58.98,11793.0,58.94,58.99,58.93,58.98,11793.0
2016-08-26 15:20:00,58.98,58.99,58.96,58.99,7492.0,58.98,58.99,58.96,58.99,7492.0
2016-08-26 15:25:00,58.99,59.13,58.99,59.11,16481.0,58.99,59.13,58.99,59.11,16481.0
2016-08-26 15:30:00,59.09,59.15,59.09,59.14,10431.0,59.09,59.15,59.09,59.14,10431.0
2016-08-26 15:35:00,59.14,59.16,59.11,59.13,12289.0,59.14,59.16,59.11,59.13,12289.0
2016-08-26 15:40:00,59.14,59.18,59.12,59.12,18117.0,59.14,59.18,59.12,59.12,18117.0
2016-08-26 15:45:00,59.13,59.15,59.11,59.14,13731.0,59.13,59.15,59.11,59.14,13731.0
2016-08-26 15:50:00,59.15,59.17,59.12,59.12,19523.0,59.15,59.17,59.12,59.12,19523.0
2016-08-26 15:55:00,59.12,59.15,59.1,59.13,35305.0,59.12,59.15,59.1,59.13,35305.0
2016-08-29 09:30:00,59.09,59.36,59.09,59.28,11261.0,59.09,59.36,59.09,59.28,11261.0
2016-08-29 09:35:00,59.27,59.27,59.17,59.22,6100.0,59.27,59.27,59.17,59.22,6100.0
2016-08-29 09:40:00,59.21,59.26,59.21,59.23,16888.0,59.21,59.26,59.21,59.23,16888.0
2016-08-29 09:45:00,59.24,59.31,59.24,59.3,13195.0,59.24,59.31,59.24,59.3,13195.0
2016-08-29 09:50:00,59.3,59.34,59.24,59.25,18827.0,59.3,59.34,59.24,59.25,18827.0
2016-08-29 09:55:00,59.25,59.25,59.16,59.21,10154.0,59.25,59.25,59.16,59.21,10154.0
2016-08-29 10:00:00,59.23,59.23,59.17,59.17,3900.0,59.23,59.23,59.17,59.17,3900.0
2016-08-29 10:05:00,59.19,59.25,59.19,59.23,5200.0,59.19,59.25,59.19,59.23,5200.0
2016-08-29 10:10:00,59.25,59.27,59.24,59.25,11927.0,59.25,59.27,59.24,59.25,11927.0
2016-08-29 10:15:00,59.24,59.28,59.24,59.28,1800.0,59.24,59.28,59.24,59.28,1800.0
2016-08-29 10:20:00,59.28,59.34,59.28,59.34,4872.0,59.28,59.34,59.28,59.34,4872.0
2016-08-29 10:25:00,59.34,59.36,59.34,59.35,4097.0,59.34,59.36,59.34,59.35,4097.0
2016-08-29 10:30:00,59.35,59.39,59.34,59.36,5402.0,59.35,59.39,59.34,59.36,5402.0
2016-08-29 10:35:00,59.36,59.36,59.33,59.36,4545.0,59.36,59.36,59.33,59.36,4545.0
2016-08-29 10:40:00,59.37,59.37,59.29,59.3,3600.0,59.37,59.37,59.29,59.3,3600.0
2016-08-29 10:45:00,59.33,59.33,59.32,59.32,1900.0,59.33,59.33,59.32,59.32,1900.0
2016-08-29 10:50:00,59.33,59.37,59.33,59.34,4662.0,59.33,59.37,59.33,59.34,4662.0
2016-08-29 10:55:00,59.36,59.36,59.34,59.34,4700.0,59.36,59.36,59.34,59.34,4700.0
2016-08-29 11:00:00,59.34,59.36,59.34,59.35,4902.0,59.34,59.36,59.34,59.35,4902.0
2016-08-29 11:05:00,59.35,59.4,59.34,59.35,13225.0,59.35,59.4,59.34,59.35,13225.0
2016-08-29 11:10:00,59.35,59.35,59.32,59.32,2046.0,59.35,59.35,59.32,59.32,2046.0
2016-08-29 11:15:00,59.33,59.38,59.33,59.35,4892.0,59.33,59.38,59.33,59.35,4892.0
2016-08-29 11:20:00,59.35,59.39,59.35,59.39,2618.0,59.35,59.39,59.35,59.39,2618.0
2016-08-29 11:25:00,59.39,59.44,59.38,59.43,11887.0,59.39,59.44,59.38,59.43,11887.0
2016-08-29 11:30:00,59.43,59.44,59.42,59.42,3406.0,59.43,59.44,59.42,59.42,3406.0
2016-08-29 11:35:00,59.42,59.43,59.38,59.39,2412.0,59.42,59.43,59.38,59.39,2412.0
2016-08-29 11:40:00,59.39,59.48,59.39,59.47,4196.0,59.39,59.48,59.39,59.47,4196.0
2016-08-29 11:45:00,59.48,59.5,59.47,59.49,5957.0,59.48,59.5,59.47,59.49,5957.0
2016-08-29 11:50:00,59.49,59.52,59.48,59.48,12758.0,59.49,59.52,59.48,59.48,12758.0
2016-08-29 11:55:00,59.48,59.48,59.4,59.45,11823.0,59.48,59.48,59.4,59.45,11823.0
2016-08-29 12:00:00,59.45,59.45,59.42,59.42,2400.0,59.45,59.45,59.42,59.42,2400.0
2016-08-29 12:05:00,59.42,59.45,59.42,59.45,2600.0,59.42,59.45,59.42,59.45,2600.0
2016-08-29 12:10:00,59.45,59.46,59.42,59.42,1609.0,59.45,59.46,59.42,59.42,1609.0
2016-08-29 12:15:00,59.41,59.43,59.41,59.43,904.0,59.41,59.43,59.41,59.43,904.0
2016-08-29 12:20:00,59.43,59.44,59.41,59.42,3100.0,59.43,59.44,59.41,59.42,3100.0
2016-08-29 12:25:00,59.44,59.44,59.39,59.39,2200.0,59.44,59.44,59.39,59.39,2200.0
2016-08-29 12:30:00,59.38,59.39,59.37,59.38,1048.0,59.38,59.39,59.37,59.38,1048.0
2016-08-29 12:35:00,59.37,59.38,59.37,59.38,572.0,59.37,59.38,59.37,59.38,572.0
2016-08-29 12:40:00,59.38,59.39,59.37,59.39,1700.0,59.38,59.39,59.37,59.39,1700.0
2016-08-29 12:45:00,59.4,59.45,59.4,59.45,2800.0,59.4,59.45,59.4,59.45,2800.0
2016-08-29 12:50:00,59.45,59.45,59.43,59.43,4100.0,59.45,59.45,59.43,59.43,4100.0
2016-08-29 12:55:00,59.42,59.42,59.41,59.42,1700.0,59.42,59.42,59.41,59.42,1700.0
2016-08-29 13:00:00,59.44,59.45,59.43,59.45,2200.0,59.44,59.45,59.43,59.45,2200.0
2016-08-29 13:05:00,59.45,59.45,59.43,59.43,1400.0,59.45,59.45,59.43,59.43,1400.0
2016-08-29 13:10:00,59.44,59.44,59.4,59.4,2300.0,59.44,59.44,59.4,59.4,2300.0
2016-08-29 13:15:00,59.39,59.4,59.39,59.39,1100.0,59.39,59.4,59.39,59.39,1100.0
2016-08-29 13:20:00,59.38,59.4,59.38,59.4,923.0,59.38,59.4,59.38,59.4,923.0
2016-08-29 13:25:00,59.4,59.42,59.4,59.42,3100.0,59.4,59.42,59.4,59.42,3100.0
2016-08-29 13:30:00,59.43,59.44,59.42,59.43,6230.0,59.43,59.44,59.42,59.43,6230.0
2016-08-29 13:35:00,59.42,59.44,59.41,59.44,2842.0,59.42,59.44,59.41,59.44,2842.0
2016-08-29 13:40:00,59.44,59.45,59.43,59.44,3200.0,59.44,59.45,59.43,59.44,3200.0
2016-08-29 13:45:00,59.44,59.47,59.44,59.46,3200.0,59.44,59.47,59.44,59.46,3200.0
2016-08-29 13:50:00,59.46,59.48,59.45,59.46,2410.0,59.46,59.48,59.45,59.46,2410.0
2016-08-29 13:55:00,59.46,59.46,59.44,59.44,1100.0,59.46,59.46,59.44,59.44,1100.0
2016-08-29 14:00:00,59.44,59.49,59.44,59.49,3578.0,59.44,59.49,59.44,59.49,3578.0
2016-08-29 14:05:00,59.48,59.49,59.46,59.46,2767.0,59.48,59.49,59.46,59.46,2767.0
2016-08-29 14:10:00,59.47,59.47,59.46,59.47,1779.0,59.47,59.47,59.46,59.47,1779.0
2016-08-29 14:15:00,59.47,59.48,59.43,59.44,3600.0,59.47,59.48,59.43,59.44,3600.0
2016-08-29 14:20:00,59.44,59.46,59.44,59.44,5825.0,59.44,59.46,59.44,59.44,5825.0
2016-08-29 14:25:00,59.44,59.44,59.39,59.41,8290.0,59.44,59.44,59.39,59.41,8290.0
2016-08-29 14:30:00,59.42,59.42,59.41,59.42,3085.0,59.42,59.42,59.41,59.42,3085.0
2016-08-29 14:35:00,59.41,59.41,59.4,59.41,1573.0,59.41,59.41,59.4,59.41,1573.0
2016-08-29 14:40:00,59.4,59.43,59.39,59.42,8236.0,59.4,59.43,59.39,59.42,8236.0
2016-08-29 14:45:00,59.42,59.42,59.41,59.41,1653.0,59.42,59.42,59.41,59.41,1653.0
2016-08-29 14:50:00,59.42,59.43,59.41,59.42,2128.0,59.42,59.43,59.41,59.42,2128.0
2016-08-29 14:55:00,59.41,59.42,59.41,59.41,1100.0,59.41,59.42,59.41,59.41,1100.0
2016-08-29 15:00:00,59.41,59.42,59.4,59.4,2988.0,59.41,59.42,59.4,59.4,2988.0
2016-08-29 15:05:00,59.39,59.42,59.39,59.42,5681.0,59.39,59.42,59.39,59.42,5681.0
2016-08-29 15:10:00,59.42,59.43,59.41,59.41,4283.0,59.42,59.43,59.41,59.41,4283.0
2016-08-29 15:15:00,59.4,59.4,59.37,59.37,7639.0,59.4,59.4,59.37,59.37,7639.0
2016-08-29 15:20:00,59.37,59.39,59.31,59.31,6400.0,59.37,59.39,59.31,59.31,6400.0
2016-08-29 15:25:00,59.31,59.32,59.3,59.32,5900.0,59.31,59.32,59.3,59.32,5900.0
2016-08-29 15:30:00,59.32,59.33,59.31,59.32,5855.0,59.32,59.33,59.31,59.32,5855.0
2016-08-29 15:35:00,59.33,59.33,59.28,59.28,8870.0,59.33,59.33,59.28,59.28,8870.0
2016-08-29 15:40:00,59.28,59.29,59.27,59.27,11264.0,59.28,59.29,59.27,59.27,11264.0
2016-08-29 15:45:00,59.28,59.28,59.24,59.25,11007.0,59.28,59.28,59.24,59.25,11007.0
2016-08-29 15:50:00,59.25,59.26,59.23,59.26,17232.0,59.25,59.26,59.23,59.26,17232.0
2016-08-29 15:55:00,59.25,59.31,59.25,59.29,21286.0,59.25,59.31,59.25,59.29,21286.0
2016-08-30 09:30:00,59.45,59.59,59.32,59.54,18972.0,59.45,59.59,59.32,59.54,18972.0
2016-08-30 09:35:00,59.52,59.52,59.39,59.39,3800.0,59.52,59.52,59.39,59.39,3800.0
2016-08-30 09:40:00,59.41,59.56,59.39,59.47,6495.0,59.41,59.56,59.39,59.47,6495.0
2016-08-30 09:45:00,59.48,59.56,59.38,59.42,6300.0,59.48,59.56,59.38,59.42,6300.0
2016-08-30 09:50:00,59.42,59.5,59.42,59.47,4931.0,59.42,59.5,59.42,59.47,4931.0
2016-08-30 09:55:00,59.45,59.52,59.44,59.44,4930.0,59.45,59.52,59.44,59.44,4930.0
2016-08-30 10:00:00,59.48,59.51,59.42,59.5,6900.0,59.48,59.51,59.42,59.5,6900.0
2016-08-30 10:05:00,59.48,59.52,59.4,59.46,15900.0,59.48,59.52,59.4,59.46,15900.0
2016-08-30 10:10:00,59.46,59.46,59.4,59.4,3240.0,59.46,59.46,59.4,59.4,3240.0
2016-08-30 10:15:00,59.43,59.45,59.38,59.38,9462.0,59.43,59.45,59.38,59.38,9462.0
2016-08-30 10:20:00,59.4,59.42,59.38,59.41,3782.0,59.4,59.42,59.38,59.41,3782.0
2016-08-30 10:25:00,59.42,59.44,59.41,59.41,7817.0,59.42,59.44,59.41,59.41,7817.0
2016-08-30 10:30:00,59.43,59.43,59.34,59.35,13065.0,59.43,59.43,59.34,59.35,13065.0
2016-08-30 10:35:00,59.35,59.38,59.34,59.35,4661.0,59.35,59.38,59.34,59.35,4661.0
2016-08-30 10:40:00,59.35,59.38,59.34,59.35,3100.0,59.35,59.38,59.34,59.35,3100.0
2016-08-30 10:45:00,59.36,59.4,59.34,59.37,2910.0,59.36,59.4,59.34,59.37,2910.0
2016-08-30 10:50:00,59.38,59.38,59.32,59.33,5300.0,59.38,59.38,59.32,59.33,5300.0
2016-08-30 10:55:00,59.32,59.33,59.23,59.26,6394.0,59.32,59.33,59.23,59.26,6394.0
2016-08-30 11:00:00,59.25,59.29,59.22,59.29,4899.0,59.25,59.29,59.22,59.29,4899.0
2016-08-30 11:05:00,59.3,59.32,59.25,59.25,6104.0,59.3,59.32,59.25,59.25,6104.0
2016-08-30 11:10:00,59.24,59.25,59.22,59.23,5000.0,59.24,59.25,59.22,59.23,5000.0
2016-08-30 11:15:00,59.23,59.25,59.2,59.21,5702.0,59.23,59.25,59.2,59.21,5702.0
2016-08-30 11:20:00,59.21,59.21,59.15,59.18,35600.0,59.21,59.21,59.15,59.18,35600.0
2016-08-30 11:25:00,59.19,59.2,59.17,59.2,3550.0,59.19,59.2,59.17,59.2,3550.0
2016-08-30 11:30:00,59.21,59.23,59.18,59.19,5286.0,59.21,59.23,59.18,59.19,5286.0
2016-08-30 11:35:00,59.2,59.24,59.18,59.23,5000.0,59.2,59.24,59.18,59.23,5000.0
2016-08-30 11:40:00,59.23,59.23,59.18,59.18,4817.0,59.23,59.23,59.18,59.18,4817.0
2016-08-30 11:45:00,59.2,59.21,59.18,59.18,6780.0,59.2,59.21,59.18,59.18,6780.0
2016-08-30 11:50:00,59.18,59.21,59.18,59.2,6553.0,59.18,59.21,59.18,59.2,6553.0
2016-08-30 11:55:00,59.22,59.22,59.19,59.2,3819.0,59.22,59.22,59.19,59.2,3819.0
2016-08-30 12:00:00,59.21,59.24,59.18,59.22,9372.0,59.21,59.24,59.18,59.22,9372.0
2016-08-30 12:05:00,59.23,59.23,59.21,59.21,3194.0,59.23,59.23,59.21,59.21,3194.0
2016-08-30 12:10:00,59.22,59.22,59.12,59.12,10845.0,59.22,59.22,59.12,59.12,10845.0
2016-08-30 12:15:00,59.13,59.17,59.13,59.16,2921.0,59.13,59.17,59.13,59.16,2921.0
2016-08-30 12:20:00,59.16,59.16,59.11,59.11,4100.0,59.16,59.16,59.11,59.11,4100.0
2016-08-30 12:25:00,59.11,59.17,59.11,59.16,2200.0,59.11,59.17,59.11,59.16,2200.0
2016-08-30 12:30:00,59.16,59.18,59.15,59.17,1800.0,59.16,59.18,59.15,59.17,1800.0
2016-08-30 12:35:00,59.18,59.21,59.18,59.19,2000.0,59.18,59.21,59.18,59.19,2000.0
2016-08-30 12:40:00,59.19,59.21,59.19,59.2,6757.0,59.19,59.21,59.19,59.2,6757.0
2016-08-30 12:45:00,59.2,59.2,59.17,59.18,3900.0,59.2,59.2,59.17,59.18,3900.0
2016-08-30 12:50:00,59.18,59.2,59.18,59.2,2700.0,59.18,59.2,59.18,59.2,2700.0
2016-08-30 12:55:00,59.19,59.19,59.17,59.17,4800.0,59.19,59.19,59.17,59.17,4800.0
2016-08-30 13:00:00,59.17,59.2,59.16,59.19,1335.0,59.17,59.2,59.16,59.19,1335.0
2016-08-30 13:05:00,59.19,59.22,59.19,59.2,5100.0,59.19,59.22,59.19,59.2,5100.0
2016-08-30 13:10:00,59.2,59.2,59.17,59.17,3669.0,59.2,59.2,59.17,59.17,3669.0
2016-08-30 13:15:00,59.17,59.18,59.14,59.14,2100.0,59.17,59.18,59.14,59.14,2100.0
2016-08-30 13:20:00,59.14,59.15,59.13,59.14,2935.0,59.14,59.15,59.13,59.14,2935.0
2016-08-30 13:25:00,59.15,59.15,59.11,59.13,4100.0,59.15,59.15,59.11,59.13,4100.0
2016-08-30 13:30:00,59.14,59.17,59.14,59.15,2300.0,59.14,59.17,59.14,59.15,2300.0
2016-08-30 13:35:00,59.15,59.18,59.14,59.18,2000.0,59.15,59.18,59.14,59.18,2000.0
2016-08-30 13:40:00,59.18,59.2,59.16,59.17,4585.0,59.18,59.2,59.16,59.17,4585.0
2016-08-30 13:45:00,59.17,59.2,59.17,59.2,2716.0,59.17,59.2,59.17,59.2,2716.0
2016-08-30 13:50:00,59.2,59.21,59.16,59.17,4712.0,59.2,59.21,59.16,59.17,4712.0
2016-08-30 13:55:00,59.16,59.21,59.16,59.21,2634.0,59.16,59.21,59.16,59.21,2634.0
2016-08-30 14:00:00,59.2,59.21,59.15,59.16,5021.0,59.2,59.21,59.15,59.16,5021.0
2016-08-30 14:05:00,59.15,59.17,59.13,59.13,4770.0,59.15,59.17,59.13,59.13,4770.0
2016-08-30 14:10:00,59.13,59.16,59.12,59.16,2100.0,59.13,59.16,59.12,59.16,2100.0
2016-08-30 14:15:00,59.16,59.16,59.1,59.11,8715.0,59.16,59.16,59.1,59.11,8715.0
2016-08-30 14:20:00,59.1,59.15,59.1,59.13,3302.0,59.1,59.15,59.1,59.13,3302.0
2016-08-30 14:25:00,59.14,59.15,59.13,59.13,4200.0,59.14,59.15,59.13,59.13,4200.0
2016-08-30 14:30:00,59.13,59.13,59.09,59.1,4300.0,59.13,59.13,59.09,59.1,4300.0
2016-08-30 14:35:00,59.1,59.12,59.09,59.1,5100.0,59.1,59.12,59.09,59.1,5100.0
2016-08-30 14:40:00,59.1,59.13,59.1,59.11,4500.0,59.1,59.13,59.1,59.11,4500.0
2016-08-30 14:45:00,59.11,59.13,59.06,59.06,12779.0,59.11,59.13,59.06,59.06,12779.0
2016-08-30 14:50:00,59.07,59.09,59.07,59.09,2000.0,59.07,59.09,59.07,59.09,2000.0
2016-08-30 14:55:00,59.08,59.09,59.05,59.05,7000.0,59.08,59.09,59.05,59.05,7000.0
2016-08-30 15:00:00,59.07,59.09,59.05,59.09,4740.0,59.07,59.09,59.05,59.09,4740.0
2016-08-30 15:05:00,59.08,59.1,59.03,59.05,22018.0,59.08,59.1,59.03,59.05,22018.0
2016-08-30 15:10:00,59.05,59.08,59.05,59.06,6600.0,59.05,59.08,59.05,59.06,6600.0
2016-08-30 15:15:00,59.06,59.08,59.06,59.06,5553.0,59.06,59.08,59.06,59.06,5553.0
2016-08-30 15:20:00,59.07,59.07,59.04,59.07,9900.0,59.07,59.07,59.04,59.07,9900.0
2016-08-30 15:25:00,59.07,59.09,59.06,59.06,9721.0,59.07,59.09,59.06,59.06,9721.0
2016-08-30 15:30:00,59.07,59.08,59.06,59.08,9553.0,59.07,59.08,59.06,59.08,9553.0
2016-08-30 15:35:00,59.08,59.13,59.07,59.12,16007.0,59.08,59.13,59.07,59.12,16007.0
2016-08-30 15:40:00,59.13,59.17,59.12,59.15,21939.0,59.13,59.17,59.12,59.15,21939.0
2016-08-30 15:45:00,59.15,59.15,59.14,59.15,10774.0,59.15,59.15,59.14,59.15,10774.0
2016-08-30 15:50:00,59.14,59.19,59.1,59.12,63084.0,59.14,59.19,59.1,59.12,63084.0
2016-08-30 15:55:00,59.12,59.13,59.07,59.08,94273.0,59.12,59.13,59.07,59.08,94273.0
2016-08-31 09:30:00,59.1,59.29,58.72,58.94,24363.0,59.1,59.29,58.72,58.94,24363.0
2016-08-31 09:35:00,58.95,59.11,58.87,59.11,6672.0,58.95,59.11,58.87,59.11,6672.0
2016-08-31 09:40:00,59.12,59.24,59.12,59.23,14985.0,59.12,59.24,59.12,59.23,14985.0
2016-08-31 09:45:00,59.23,59.27,59.17,59.25,11213.0,59.23,59.27,59.17,59.25,11213.0
2016-08-31 09:50:00,59.26,59.35,59.24,59.34,7948.0,59.26,59.35,59.24,59.34,7948.0
2016-08-31 09:55:00,59.35,59.42,59.34,59.34,7548.0,59.35,59.42,59.34,59.34,7548.0
2016-08-31 10:00:00,59.34,59.38,59.31,59.36,8060.0,59.34,59.38,59.31,59.36,8060.0
2016-08-31 10:05:00,59.37,59.4,59.36,59.38,11459.0,59.37,59.4,59.36,59.38,11459.0
2016-08-31 10:10:00,59.38,59.42,59.37,59.38,9800.0,59.38,59.42,59.37,59.38,9800.0
2016-08-31 10:15:00,59.39,59.41,59.37,59.39,5200.0,59.39,59.41,59.37,59.39,5200.0
2016-08-31 10:20:00,59.39,59.43,59.38,59.39,5806.0,59.39,59.43,59.38,59.39,5806.0
2016-08-31 10:25:00,59.38,59.39,59.31,59.35,6900.0,59.38,59.39,59.31,59.35,6900.0
2016-08-31 10:30:00,59.35,59.35,59.3,59.3,13649.0,59.35,59.35,59.3,59.3,13649.0
2016-08-31 10:35:00,59.28,59.3,59.24,59.29,6222.0,59.28,59.3,59.24,59.29,6222.0
2016-08-31 10:40:00,59.29,59.3,59.22,59.26,12300.0,59.29,59.3,59.22,59.26,12300.0
2016-08-31 10:45:00,59.26,59.28,59.23,59.26,9997.0,59.26,59.28,59.23,59.26,9997.0
2016-08-31 10:50:00,59.26,59.3,59.26,59.29,7700.0,59.26,59.3,59.26,59.29,7700.0
2016-08-31 10:55:00,59.29,59.3,59.27,59.28,4715.0,59.29,59.3,59.27,59.28,4715.0
2016-08-31 11:00:00,59.29,59.31,59.25,59.27,14744.0,59.29,59.31,59.25,59.27,14744.0
2016-08-31 11:05:00,59.27,59.28,59.19,59.25,8600.0,59.27,59.28,59.19,59.25,8600.0
2016-08-31 11:10:00,59.25,59.3,59.23,59.27,5100.0,59.25,59.3,59.23,59.27,5100.0
2016-08-31 11:15:00,59.29,59.32,59.28,59.3,3900.0,59.29,59.32,59.28,59.3,3900.0
2016-08-31 11:20:00,59.3,59.3,59.29,59.3,2900.0,59.3,59.3,59.29,59.3,2900.0
2016-08-31 11:25:00,59.3,59.32,59.28,59.32,9460.0,59.3,59.32,59.28,59.32,9460.0
2016-08-31 11:30:00,59.31,59.35,59.31,59.34,6787.0,59.31,59.35,59.31,59.34,6787.0
2016-08-31 11:35:00,59.33,59.35,59.28,59.35,5668.0,59.33,59.35,59.28,59.35,5668.0
2016-08-31 11:40:00,59.35,59.35,59.3,59.3,5980.0,59.35,59.35,59.3,59.3,5980.0
2016-08-31 11:45:00,59.3,59.3,59.28,59.28,4100.0,59.3,59.3,59.28,59.28,4100.0
2016-08-31 11:50:00,59.28,59.28,59.2,59.2,9800.0,59.28,59.28,59.2,59.2,9800.0
2016-08-31 11:55:00,59.19,59.27,59.19,59.25,26262.0,59.19,59.27,59.19,59.25,26262.0
2016-08-31 12:00:00,59.25,59.25,59.18,59.23,19967.0,59.25,59.25,59.18,59.23,19967.0
2016-08-31 12:05:00,59.23,59.25,59.22,59.25,10578.0,59.23,59.25,59.22,59.25,10578.0
2016-08-31 12:10:00,59.25,59.25,59.19,59.22,13920.0,59.25,59.25,59.19,59.22,13920.0
2016-08-31 12:15:00,59.21,59.22,59.06,59.15,21736.0,59.21,59.22,59.06,59.15,21736.0
2016-08-31 12:20:00,59.15,59.19,59.13,59.18,4100.0,59.15,59.19,59.13,59.18,4100.0
2016-08-31 12:25:00,59.19,59.19,59.17,59.18,4100.0,59.19,59.19,59.17,59.18,4100.0
2016-08-31 12:30:00,59.18,59.18,59.11,59.16,4391.0,59.18,59.18,59.11,59.16,4391.0
2016-08-31 12:35:00,59.15,59.22,59.15,59.22,5500.0,59.15,59.22,59.15,59.22,5500.0
2016-08-31 12:40:00,59.22,59.23,59.17,59.18,5807.0,59.22,59.23,59.17,59.18,5807.0
2016-08-31 12:45:00,59.17,59.23,59.17,59.21,4050.0,59.17,59.23,59.17,59.21,4050.0
2016-08-31 12:50:00,59.22,59.23,59.19,59.2,3275.0,59.22,59.23,59.19,59.2,3275.0
2016-08-31 12:55:00,59.2,59.21,59.16,59.21,6414.0,59.2,59.21,59.16,59.21,6414.0
2016-08-31 13:00:00,59.21,59.21,59.18,59.18,4600.0,59.21,59.21,59.18,59.18,4600.0
2016-08-31 13:05:00,59.19,59.21,59.18,59.2,3900.0,59.19,59.21,59.18,59.2,3900.0
2016-08-31 13:10:00,59.2,59.2,59.14,59.16,3340.0,59.2,59.2,59.14,59.16,3340.0
2016-08-31 13:15:00,59.16,59.18,59.13,59.18,4416.0,59.16,59.18,59.13,59.18,4416.0
2016-08-31 13:20:00,59.19,59.21,59.19,59.21,4900.0,59.19,59.21,59.19,59.21,4900.0
2016-08-31 13:25:00,59.21,59.24,59.2,59.22,6486.0,59.21,59.24,59.2,59.22,6486.0
2016-08-31 13:30:00,59.22,59.23,59.17,59.19,5500.0,59.22,59.23,59.17,59.19,5500.0
2016-08-31 13:35:00,59.19,59.2,59.19,59.2,2638.0,59.19,59.2,59.19,59.2,2638.0
2016-08-31 13:40:00,59.2,59.23,59.19,59.2,11518.0,59.2,59.23,59.19,59.2,11518.0
2016-08-31 13:45:00,59.21,59.21,59.19,59.2,3939.0,59.21,59.21,59.19,59.2,3939.0
2016-08-31 13:50:00,59.2,59.22,59.18,59.21,14515.0,59.2,59.22,59.18,59.21,14515.0
2016-08-31 13:55:00,59.22,59.22,59.21,59.22,2400.0,59.22,59.22,59.21,59.22,2400.0
2016-08-31 14:00:00,59.21,59.23,59.19,59.21,19228.0,59.21,59.23,59.19,59.21,19228.0
2016-08-31 14:05:00,59.21,59.27,59.2,59.23,30377.0,59.21,59.27,59.2,59.23,30377.0
2016-08-31 14:10:00,59.22,59.28,59.22,59.25,18137.0,59.22,59.28,59.22,59.25,18137.0
2016-08-31 14:15:00,59.25,59.25,59.2,59.23,13123.0,59.25,59.25,59.2,59.23,13123.0
2016-08-31 14:20:00,59.23,59.23,59.21,59.23,5350.0,59.23,59.23,59.21,59.23,5350.0
2016-08-31 14:25:00,59.22,59.26,59.22,59.24,10343.0,59.22,59.26,59.22,59.24,10343.0
2016-08-31 14:30:00,59.24,59.24,59.17,59.18,8837.0,59.24,59.24,59.17,59.18,8837.0
2016-08-31 14:35:00,59.18,59.2,59.17,59.2,9369.0,59.18,59.2,59.17,59.2,9369.0
2016-08-31 14:40:00,59.2,59.21,59.19,59.21,9858.0,59.2,59.21,59.19,59.21,9858.0
2016-08-31 14:45:00,59.2,59.21,59.18,59.19,16137.0,59.2,59.21,59.18,59.19,16137.0
2016-08-31 14:50:00,59.2,59.21,59.18,59.21,7285.0,59.2,59.21,59.18,59.21,7285.0
2016-08-31 14:55:00,59.21,59.21,59.19,59.2,5598.0,59.21,59.21,59.19,59.2,5598.0
2016-08-31 15:00:00,59.19,59.26,59.18,59.26,10569.0,59.19,59.26,59.18,59.26,10569.0
2016-08-31 15:05:00,59.26,59.27,59.23,59.24,14931.0,59.26,59.27,59.23,59.24,14931.0
2016-08-31 15:10:00,59.24,59.24,59.19,59.24,26994.0,59.24,59.24,59.19,59.24,26994.0
2016-08-31 15:15:00,59.24,59.25,59.19,59.22,40350.0,59.24,59.25,59.19,59.22,40350.0
2016-08-31 15:20:00,59.22,59.24,59.21,59.24,9160.0,59.22,59.24,59.21,59.24,9160.0
2016-08-31 15:25:00,59.23,59.26,59.22,59.26,12756.0,59.23,59.26,59.22,59.26,12756.0
2016-08-31 15:30:00,59.26,59.28,59.21,59.22,21933.0,59.26,59.28,59.21,59.22,21933.0
2016-08-31 15:35:00,59.21,59.27,59.2,59.27,61723.0,59.21,59.27,59.2,59.27,61723.0
2016-08-31 15:40:00,59.27,59.32,59.26,59.29,20604.0,59.27,59.32,59.26,59.29,20604.0
2016-08-31 15:45:00,59.29,59.29,59.28,59.29,12026.0,59.29,59.29,59.28,59.29,12026.0
2016-08-31 15:50:00,59.28,59.32,59.28,59.32,30943.0,59.28,59.32,59.28,59.32,30943.0
2016-08-31 15:55:00,59.31,59.34,59.27,59.29,66848.0,59.31,59.34,59.27,59.29,66848.0
2016-09-01 09:30:00,58.96,59.28,58.66,59.18,39742.0,58.96,59.28,58.66,59.18,39742.0
2016-09-01 09:35:00,59.14,59.28,59.14,59.25,5947.0,59.14,59.28,59.14,59.25,5947.0
2016-09-01 09:40:00,59.25,59.35,59.25,59.35,10018.0,59.25,59.35,59.25,59.35,10018.0
2016-09-01 09:45:00,59.36,59.41,59.36,59.38,8844.0,59.36,59.41,59.36,59.38,8844.0
2016-09-01 09:50:00,59.38,59.4,59.3,59.31,7405.0,59.38,59.4,59.3,59.31,7405.0
2016-09-01 09:55:00,59.33,59.4,59.32,59.35,6368.0,59.33,59.4,59.32,59.35,6368.0
2016-09-01 10:00:00,59.32,59.35,59.24,59.34,6078.0,59.32,59.35,59.24,59.34,6078.0
2016-09-01 10:05:00,59.35,59.35,59.25,59.31,5549.0,59.35,59.35,59.25,59.31,5549.0
2016-09-01 10:10:00,59.31,59.34,59.27,59.28,7573.0,59.31,59.34,59.27,59.28,7573.0
2016-09-01 10:15:00,59.3,59.33,59.27,59.31,11036.0,59.3,59.33,59.27,59.31,11036.0
2016-09-01 10:20:00,59.3,59.3,59.22,59.27,5217.0,59.3,59.3,59.22,59.27,5217.0
2016-09-01 10:25:00,59.27,59.27,59.15,59.15,5029.0,59.27,59.27,59.15,59.15,5029.0
2016-09-01 10:30:00,59.13,59.13,59.03,59.06,7822.0,59.13,59.13,59.03,59.06,7822.0
2016-09-01 10:35:00,59.06,59.1,59.03,59.04,8061.0,59.06,59.1,59.03,59.04,8061.0
2016-09-01 10:40:00,59.03,59.09,59.03,59.09,3808.0,59.03,59.09,59.03,59.09,3808.0
2016-09-01 10:45:00,59.08,59.1,59.05,59.09,8107.0,59.08,59.1,59.05,59.09,8107.0
2016-09-01 10:50:00,59.09,59.09,59.06,59.09,6226.0,59.09,59.09,59.06,59.09,6226.0
2016-09-01 10:55:00,59.08,59.09,59.05,59.05,8140.0,59.08,59.09,59.05,59.05,8140.0
2016-09-01 11:00:00,59.05,59.05,58.96,59.0,5191.0,59.05,59.05,58.96,59.0,5191.0
2016-09-01 11:05:00,59.01,59.04,59.0,59.02,3621.0,59.01,59.04,59.0,59.02,3621.0
2016-09-01 11:10:00,59.02,59.08,59.02,59.07,5000.0,59.02,59.08,59.02,59.07,5000.0
2016-09-01 11:15:00,59.07,59.07,59.05,59.05,6117.0,59.07,59.07,59.05,59.05,6117.0
2016-09-01 11:20:00,59.07,59.08,58.98,59.02,12481.0,59.07,59.08,58.98,59.02,12481.0
2016-09-01 11:25:00,59.01,59.04,59.0,59.03,6056.0,59.01,59.04,59.0,59.03,6056.0
2016-09-01 11:30:00,59.03,59.04,59.01,59.01,9929.0,59.03,59.04,59.01,59.01,9929.0
2016-09-01 11:35:00,59.01,59.04,58.96,58.96,12759.0,59.01,59.04,58.96,58.96,12759.0
2016-09-01 11:40:00,58.96,58.99,58.95,58.99,6226.0,58.96,58.99,58.95,58.99,6226.0
2016-09-01 11:45:00,58.99,59.0,58.97,58.99,7300.0,58.99,59.0,58.97,58.99,7300.0
2016-09-01 11:50:00,58.98,58.99,58.95,58.96,6746.0,58.98,58.99,58.95,58.96,6746.0
2016-09-01 11:55:00,58.95,58.99,58.95,58.98,5271.0,58.95,58.99,58.95,58.98,5271.0
2016-09-01 12:00:00,58.98,58.99,58.94,58.98,8156.0,58.98,58.99,58.94,58.98,8156.0
2016-09-01 12:05:00,58.99,59.0,58.96,58.97,7642.0,58.99,59.0,58.96,58.97,7642.0
2016-09-01 12:10:00,58.96,59.05,58.95,59.05,7708.0,58.96,59.05,58.95,59.05,7708.0
2016-09-01 12:15:00,59.06,59.1,59.05,59.09,3826.0,59.06,59.1,59.05,59.09,3826.0
2016-09-01 12:20:00,59.09,59.16,59.05,59.16,8140.0,59.09,59.16,59.05,59.16,8140.0
2016-09-01 12:25:00,59.18,59.2,59.15,59.19,7636.0,59.18,59.2,59.15,59.19,7636.0
2016-09-01 12:30:00,59.17,59.24,59.16,59.24,5658.0,59.17,59.24,59.16,59.24,5658.0
2016-09-01 12:35:00,59.24,59.25,59.18,59.19,13504.0,59.24,59.25,59.18,59.19,13504.0
2016-09-01 12:40:00,59.18,59.19,59.16,59.18,5541.0,59.18,59.19,59.16,59.18,5541.0
2016-09-01 12:45:00,59.17,59.21,59.16,59.2,4940.0,59.17,59.21,59.16,59.2,4940.0
2016-09-01 12:50:00,59.21,59.23,59.18,59.19,8976.0,59.21,59.23,59.18,59.19,8976.0
2016-09-01 12:55:00,59.19,59.21,59.11,59.13,10668.0,59.19,59.21,59.11,59.13,10668.0
2016-09-01 13:00:00,59.15,59.2,59.14,59.19,6300.0,59.15,59.2,59.14,59.19,6300.0
2016-09-01 13:05:00,59.19,59.24,59.18,59.22,5846.0,59.19,59.24,59.18,59.22,5846.0
2016-09-01 13:10:00,59.23,59.23,59.14,59.14,6090.0,59.23,59.23,59.14,59.14,6090.0
2016-09-01 13:15:00,59.17,59.2,59.16,59.17,4581.0,59.17,59.2,59.16,59.17,4581.0
2016-09-01 13:20:00,59.18,59.2,59.17,59.19,11547.0,59.18,59.2,59.17,59.19,11547.0
2016-09-01 13:25:00,59.19,59.2,59.17,59.18,7349.0,59.19,59.2,59.17,59.18,7349.0
2016-09-01 13:30:00,59.18,59.2,59.18,59.19,6126.0,59.18,59.2,59.18,59.19,6126.0
2016-09-01 13:35:00,59.18,59.2,59.15,59.16,7371.0,59.18,59.2,59.15,59.16,7371.0
2016-09-01 13:40:00,59.15,59.15,59.11,59.12,9769.0,59.15,59.15,59.11,59.12,9769.0
2016-09-01 13:45:00,59.12,59.17,59.11,59.17,6314.0,59.12,59.17,59.11,59.17,6314.0
2016-09-01 13:50:00,59.17,59.18,59.15,59.16,4767.0,59.17,59.18,59.15,59.16,4767.0
2016-09-01 13:55:00,59.16,59.16,59.13,59.16,4361.0,59.16,59.16,59.13,59.16,4361.0
2016-09-01 14:00:00,59.16,59.17,59.1,59.12,10077.0,59.16,59.17,59.1,59.12,10077.0
2016-09-01 14:05:00,59.12,59.13,59.1,59.1,10570.0,59.12,59.13,59.1,59.1,10570.0
2016-09-01 14:10:00,59.09,59.11,59.07,59.11,4919.0,59.09,59.11,59.07,59.11,4919.0
2016-09-01 14:15:00,59.1,59.12,59.09,59.12,4456.0,59.1,59.12,59.09,59.12,4456.0
2016-09-01 14:20:00,59.12,59.12,59.08,59.09,4836.0,59.12,59.12,59.08,59.09,4836.0
2016-09-01 14:25:00,59.1,59.1,59.08,59.09,6702.0,59.1,59.1,59.08,59.09,6702.0
2016-09-01 14:30:00,59.09,59.1,59.05,59.06,9599.0,59.09,59.1,59.05,59.06,9599.0
2016-09-01 14:35:00,59.05,59.06,59.02,59.02,17394.0,59.05,59.06,59.02,59.02,17394.0
2016-09-01 14:40:00,59.04,59.06,58.97,59.0,49284.0,59.04,59.06,58.97,59.0,49284.0
2016-09-01 14:45:00,59.01,59.09,59.0,59.06,13030.0,59.01,59.09,59.0,59.06,13030.0
2016-09-01 14:50:00,59.05,59.16,59.05,59.14,12149.0,59.05,59.16,59.05,59.14,12149.0
2016-09-01 14:55:00,59.14,59.16,59.11,59.11,6347.0,59.14,59.16,59.11,59.11,6347.0
2016-09-01 15:00:00,59.12,59.13,59.02,59.05,29019.0,59.12,59.13,59.02,59.05,29019.0
2016-09-01 15:05:00,59.05,59.06,58.97,59.02,21515.0,59.05,59.06,58.97,59.02,21515.0
2016-09-01 15:10:00,59.03,59.05,59.01,59.05,8935.0,59.03,59.05,59.01,59.05,8935.0
2016-09-01 15:15:00,59.04,59.04,58.96,59.03,36572.0,59.04,59.04,58.96,59.03,36572.0
2016-09-01 15:20:00,59.03,59.11,59.02,59.11,11784.0,59.03,59.11,59.02,59.11,11784.0
2016-09-01 15:25:00,59.09,59.11,59.01,59.03,16920.0,59.09,59.11,59.01,59.03,16920.0
2016-09-01 15:30:00,59.03,59.07,59.02,59.06,8629.0,59.03,59.07,59.02,59.06,8629.0
2016-09-01 15:35:00,59.07,59.09,59.04,59.06,18429.0,59.07,59.09,59.04,59.06,18429.0
2016-09-01 15:40:00,59.06,59.08,59.05,59.06,14701.0,59.06,59.08,59.05,59.06,14701.0
2016-09-01 15:45:00,59.06,59.07,59.05,59.05,19910.0,59.06,59.07,59.05,59.05,19910.0
2016-09-01 15:50:00,59.05,59.12,59.05,59.12,36536.0,59.05,59.12,59.05,59.12,36536.0
2016-09-01 15:55:00,59.12,59.17,59.11,59.13,50049.0,59.12,59.17,59.11,59.13,50049.0
2016-09-02 09:30:00,59.33,59.47,59.15,59.4,23508.0,59.33,59.47,59.15,59.4,23508.0
2016-09-02 09:35:00,59.44,59.45,59.37,59.41,4373.0,59.44,59.45,59.37,59.41,4373.0
2016-09-02 09:40:00,59.43,59.53,59.43,59.5,11823.0,59.43,59.53,59.43,59.5,11823.0
2016-09-02 09:45:00,59.54,59.75,59.54,59.75,20951.0,59.54,59.75,59.54,59.75,20951.0
2016-09-02 09:50:00,59.74,59.8,59.74,59.75,15958.0,59.74,59.8,59.74,59.75,15958.0
2016-09-02 09:55:00,59.77,59.77,59.62,59.7,8830.0,59.77,59.77,59.62,59.7,8830.0
2016-09-02 10:00:00,59.73,59.75,59.64,59.75,8482.0,59.73,59.75,59.64,59.75,8482.0
2016-09-02 10:05:00,59.74,59.75,59.69,59.69,11188.0,59.74,59.75,59.69,59.69,11188.0
2016-09-02 10:10:00,59.68,59.77,59.68,59.73,9781.0,59.68,59.77,59.68,59.73,9781.0
2016-09-02 10:15:00,59.73,59.79,59.73,59.76,8629.0,59.73,59.79,59.73,59.76,8629.0
2016-09-02 10:20:00,59.76,59.79,59.76,59.78,4624.0,59.76,59.79,59.76,59.78,4624.0
2016-09-02 10:25:00,59.78,59.79,59.77,59.79,3454.0,59.78,59.79,59.77,59.79,3454.0
2016-09-02 10:30:00,59.79,59.79,59.76,59.79,13627.0,59.79,59.79,59.76,59.79,13627.0
2016-09-02 10:35:00,59.79,59.79,59.76,59.76,8097.0,59.79,59.79,59.76,59.76,8097.0
2016-09-02 10:40:00,59.79,59.79,59.77,59.79,2100.0,59.79,59.79,59.77,59.79,2100.0
2016-09-02 10:45:00,59.78,59.79,59.75,59.75,7163.0,59.78,59.79,59.75,59.75,7163.0
2016-09-02 10:50:00,59.77,59.79,59.77,59.79,2100.0,59.77,59.79,59.77,59.79,2100.0
2016-09-02 10:55:00,59.79,59.8,59.76,59.76,5174.0,59.79,59.8,59.76,59.76,5174.0
2016-09-02 11:00:00,59.77,59.79,59.77,59.77,8971.0,59.77,59.79,59.77,59.77,8971.0
2016-09-02 11:05:00,59.77,59.79,59.74,59.78,5642.0,59.77,59.79,59.74,59.78,5642.0
2016-09-02 11:10:00,59.79,59.79,59.73,59.73,3001.0,59.79,59.79,59.73,59.73,3001.0
2016-09-02 11:15:00,59.74,59.75,59.73,59.73,3514.0,59.74,59.75,59.73,59.73,3514.0
2016-09-02 11:20:00,59.74,59.76,59.73,59.75,5725.0,59.74,59.76,59.73,59.75,5725.0
2016-09-02 11:25:00,59.75,59.76,59.74,59.76,2594.0,59.75,59.76,59.74,59.76,2594.0
2016-09-02 11:30:00,59.76,59.76,59.73,59.74,4193.0,59.76,59.76,59.73,59.74,4193.0
2016-09-02 11:35:00,59.73,59.77,59.73,59.75,3781.0,59.73,59.77,59.73,59.75,3781.0
2016-09-02 11:40:00,59.74,59.76,59.71,59.76,3511.0,59.74,59.76,59.71,59.76,3511.0
2016-09-02 11:45:00,59.76,59.77,59.73,59.74,5686.0,59.76,59.77,59.73,59.74,5686.0
2016-09-02 11:50:00,59.73,59.77,59.73,59.77,12943.0,59.73,59.77,59.73,59.77,12943.0
2016-09-02 11:55:00,59.77,59.79,59.76,59.77,4460.0,59.77,59.79,59.76,59.77,4460.0
2016-09-02 12:00:00,59.77,59.79,59.76,59.77,2328.0,59.77,59.79,59.76,59.77,2328.0
2016-09-02 12:05:00,59.77,59.78,59.73,59.73,2796.0,59.77,59.78,59.73,59.73,2796.0
2016-09-02 12:10:00,59.76,59.76,59.71,59.71,3256.0,59.76,59.76,59.71,59.71,3256.0
2016-09-02 12:15:00,59.69,59.69,59.66,59.66,3409.0,59.69,59.69,59.66,59.66,3409.0
2016-09-02 12:20:00,59.66,59.66,59.6,59.6,3241.0,59.66,59.66,59.6,59.6,3241.0
2016-09-02 12:25:00,59.6,59.66,59.6,59.66,4461.0,59.6,59.66,59.6,59.66,4461.0
2016-09-02 12:30:00,59.66,59.69,59.66,59.68,3693.0,59.66,59.69,59.66,59.68,3693.0
2016-09-02 12:35:00,59.68,59.71,59.67,59.7,2934.0,59.68,59.71,59.67,59.7,2934.0
2016-09-02 12:40:00,59.71,59.72,59.68,59.72,3300.0,59.71,59.72,59.68,59.72,3300.0
2016-09-02 12:45:00,59.71,59.74,59.7,59.72,5234.0,59.71,59.74,59.7,59.72,5234.0
2016-09-02 12:50:00,59.72,59.76,59.72,59.75,25881.0,59.72,59.76,59.72,59.75,25881.0
2016-09-02 12:55:00,59.75,59.76,59.73,59.73,8387.0,59.75,59.76,59.73,59.73,8387.0
2016-09-02 13:00:00,59.73,59.74,59.72,59.74,4655.0,59.73,59.74,59.72,59.74,4655.0
2016-09-02 13:05:00,59.74,59.75,59.7,59.7,3947.0,59.74,59.75,59.7,59.7,3947.0
2016-09-02 13:10:00,59.72,59.72,59.67,59.67,3022.0,59.72,59.72,59.67,59.67,3022.0
2016-09-02 13:15:00,59.67,59.67,59.65,59.67,11614.0,59.67,59.67,59.65,59.67,11614.0
2016-09-02 13:20:00,59.66,59.67,59.63,59.67,3308.0,59.66,59.67,59.63,59.67,3308.0
2016-09-02 13:25:00,59.66,59.66,59.62,59.64,2004.0,59.66,59.66,59.62,59.64,2004.0
2016-09-02 13:30:00,59.65,59.65,59.61,59.61,3349.0,59.65,59.65,59.61,59.61,3349.0
2016-09-02 13:35:00,59.61,59.62,59.57,59.57,2400.0,59.61,59.62,59.57,59.57,2400.0
2016-09-02 13:40:00,59.56,59.58,59.53,59.56,3793.0,59.56,59.58,59.53,59.56,3793.0
2016-09-02 13:45:00,59.56,59.61,59.56,59.6,2679.0,59.56,59.61,59.56,59.6,2679.0
2016-09-02 13:50:00,59.61,59.62,59.58,59.61,3711.0,59.61,59.62,59.58,59.61,3711.0
2016-09-02 13:55:00,59.61,59.62,59.59,59.59,3527.0,59.61,59.62,59.59,59.59,3527.0
2016-09-02 14:00:00,59.6,59.6,59.55,59.57,4583.0,59.6,59.6,59.55,59.57,4583.0
2016-09-02 14:05:00,59.58,59.61,59.55,59.61,3944.0,59.58,59.61,59.55,59.61,3944.0
2016-09-02 14:10:00,59.6,59.61,59.57,59.57,14955.0,59.6,59.61,59.57,59.57,14955.0
2016-09-02 14:15:00,59.56,59.63,59.56,59.6,5374.0,59.56,59.63,59.56,59.6,5374.0
2016-09-02 14:20:00,59.6,59.6,59.59,59.59,2050.0,59.6,59.6,59.59,59.59,2050.0
2016-09-02 14:25:00,59.59,59.61,59.57,59.57,10382.0,59.59,59.61,59.57,59.57,10382.0
2016-09-02 14:30:00,59.57,59.62,59.57,59.61,4827.0,59.57,59.62,59.57,59.61,4827.0
2016-09-02 14:35:00,59.61,59.62,59.57,59.62,5500.0,59.61,59.62,59.57,59.62,5500.0
2016-09-02 14:40:00,59.62,59.65,59.62,59.65,5023.0,59.62,59.65,59.62,59.65,5023.0
2016-09-02 14:45:00,59.64,59.65,59.63,59.63,10396.0,59.64,59.65,59.63,59.63,10396.0
2016-09-02 14:50:00,59.61,59.63,59.58,59.58,5579.0,59.61,59.63,59.58,59.58,5579.0
2016-09-02 14:55:00,59.58,59.6,59.58,59.6,5056.0,59.58,59.6,59.58,59.6,5056.0
2016-09-02 15:00:00,59.6,59.64,59.59,59.63,7987.0,59.6,59.64,59.59,59.63,7987.0
2016-09-02 15:05:00,59.63,59.64,59.61,59.62,8988.0,59.63,59.64,59.61,59.62,8988.0
2016-09-02 15:10:00,59.62,59.64,59.51,59.57,36123.0,59.62,59.64,59.51,59.57,36123.0
2016-09-02 15:15:00,59.57,59.67,59.56,59.66,27555.0,59.57,59.67,59.56,59.66,27555.0
2016-09-02 15:20:00,59.66,59.7,59.62,59.69,24090.0,59.66,59.7,59.62,59.69,24090.0
2016-09-02 15:25:00,59.69,59.7,59.65,59.65,11297.0,59.69,59.7,59.65,59.65,11297.0
2016-09-02 15:30:00,59.65,59.65,59.63,59.65,9583.0,59.65,59.65,59.63,59.65,9583.0
2016-09-02 15:35:00,59.65,59.65,59.61,59.62,11564.0,59.65,59.65,59.61,59.62,11564.0
2016-09-02 15:40:00,59.62,59.67,59.62,59.65,12235.0,59.62,59.67,59.62,59.65,12235.0
2016-09-02 15:45:00,59.65,59.66,59.62,59.62,19146.0,59.65,59.66,59.62,59.62,19146.0
2016-09-02 15:50:00,59.62,59.65,59.59,59.65,21525.0,59.62,59.65,59.59,59.65,21525.0
2016-09-02 15:55:00,59.65,59.68,59.64,59.68,44843.0,59.65,59.68,59.64,59.68,44843.0
2016-09-06 09:30:00,59.5,59.62,59.23,59.6,25968.0,59.5,59.62,59.23,59.6,25968.0
2016-09-06 09:35:00,59.65,59.7,59.64,59.65,3935.0,59.65,59.7,59.64,59.65,3935.0
2016-09-06 09:40:00,59.69,59.71,59.6,59.6,2950.0,59.69,59.71,59.6,59.6,2950.0
2016-09-06 09:45:00,59.62,59.74,59.62,59.73,2393.0,59.62,59.74,59.62,59.73,2393.0
2016-09-06 09:50:00,59.73,59.73,59.68,59.71,6024.0,59.73,59.73,59.68,59.71,6024.0
2016-09-06 09:55:00,59.72,59.74,59.7,59.74,5900.0,59.72,59.74,59.7,59.74,5900.0
2016-09-06 10:00:00,59.73,59.74,59.68,59.74,6499.0,59.73,59.74,59.68,59.74,6499.0
2016-09-06 10:05:00,59.74,59.76,59.69,59.76,12439.0,59.74,59.76,59.69,59.76,12439.0
2016-09-06 10:10:00,59.74,59.74,59.7,59.72,3154.0,59.74,59.74,59.7,59.72,3154.0
2016-09-06 10:15:00,59.73,59.76,59.71,59.72,5400.0,59.73,59.76,59.71,59.72,5400.0
2016-09-06 10:20:00,59.72,59.72,59.67,59.69,7300.0,59.72,59.72,59.67,59.69,7300.0
2016-09-06 10:25:00,59.68,59.68,59.62,59.65,4327.0,59.68,59.68,59.62,59.65,4327.0
2016-09-06 10:30:00,59.65,59.67,59.63,59.64,5400.0,59.65,59.67,59.63,59.64,5400.0
2016-09-06 10:35:00,59.64,59.64,59.6,59.61,2563.0,59.64,59.64,59.6,59.61,2563.0
2016-09-06 10:40:00,59.61,59.61,59.57,59.6,851.0,59.61,59.61,59.57,59.6,851.0
2016-09-06 10:45:00,59.6,59.62,59.6,59.62,3700.0,59.6,59.62,59.6,59.62,3700.0
2016-09-06 10:50:00,59.61,59.63,59.61,59.62,1484.0,59.61,59.63,59.61,59.62,1484.0
2016-09-06 10:55:00,59.62,59.65,59.62,59.65,2900.0,59.62,59.65,59.62,59.65,2900.0
2016-09-06 11:00:00,59.65,59.68,59.65,59.66,4796.0,59.65,59.68,59.65,59.66,4796.0
2016-09-06 11:05:00,59.67,59.67,59.61,59.63,2284.0,59.67,59.67,59.61,59.63,2284.0
2016-09-06 11:10:00,59.62,59.68,59.62,59.68,4809.0,59.62,59.68,59.62,59.68,4809.0
2016-09-06 11:15:00,59.69,59.7,59.68,59.69,5779.0,59.69,59.7,59.68,59.69,5779.0
2016-09-06 11:20:00,59.69,59.73,59.69,59.69,4420.0,59.69,59.73,59.69,59.69,4420.0
2016-09-06 11:25:00,59.7,59.74,59.69,59.72,3270.0,59.7,59.74,59.69,59.72,3270.0
2016-09-06 11:30:00,59.72,59.72,59.67,59.68,8405.0,59.72,59.72,59.67,59.68,8405.0
2016-09-06 11:35:00,59.7,59.7,59.69,59.69,1793.0,59.7,59.7,59.69,59.69,1793.0
2016-09-06 11:40:00,59.7,59.73,59.7,59.71,2212.0,59.7,59.73,59.7,59.71,2212.0
2016-09-06 11:45:00,59.7,59.75,59.68,59.74,3366.0,59.7,59.75,59.68,59.74,3366.0
2016-09-06 11:50:00,59.73,59.73,59.68,59.68,1732.0,59.73,59.73,59.68,59.68,1732.0
2016-09-06 11:55:00,59.69,59.69,59.68,59.68,2049.0,59.69,59.69,59.68,59.68,2049.0
2016-09-06 12:00:00,59.69,59.71,59.68,59.7,5246.0,59.69,59.71,59.68,59.7,5246.0
2016-09-06 12:05:00,59.68,59.68,59.66,59.67,1000.0,59.68,59.68,59.66,59.67,1000.0
2016-09-06 12:10:00,59.68,59.7,59.67,59.69,2652.0,59.68,59.7,59.67,59.69,2652.0
2016-09-06 12:15:00,59.69,59.69,59.66,59.67,1493.0,59.69,59.69,59.66,59.67,1493.0
2016-09-06 12:20:00,59.66,59.66,59.63,59.63,1464.0,59.66,59.66,59.63,59.63,1464.0
2016-09-06 12:25:00,59.62,59.64,59.62,59.63,3145.0,59.62,59.64,59.62,59.63,3145.0
2016-09-06 12:30:00,59.63,59.73,59.63,59.71,5968.0,59.63,59.73,59.63,59.71,5968.0
2016-09-06 12:35:00,59.71,59.72,59.68,59.68,3752.0,59.71,59.72,59.68,59.68,3752.0
2016-09-06 12:40:00,59.68,59.71,59.68,59.69,2595.0,59.68,59.71,59.68,59.69,2595.0
2016-09-06 12:45:00,59.71,59.72,59.71,59.72,1008.0,59.71,59.72,59.71,59.72,1008.0
2016-09-06 12:50:00,59.71,59.72,59.7,59.7,1964.0,59.71,59.72,59.7,59.7,1964.0
2016-09-06 12:55:00,59.7,59.7,59.65,59.66,4970.0,59.7,59.7,59.65,59.66,4970.0
2016-09-06 13:00:00,59.67,59.67,59.64,59.64,1200.0,59.67,59.67,59.64,59.64,1200.0
2016-09-06 13:05:00,59.63,59.63,59.62,59.62,1800.0,59.63,59.63,59.62,59.62,1800.0
2016-09-06 13:10:00,59.62,59.62,59.61,59.61,800.0,59.62,59.62,59.61,59.61,800.0
2016-09-06 13:15:00,59.61,59.64,59.6,59.63,2393.0,59.61,59.64,59.6,59.63,2393.0
2016-09-06 13:20:00,59.62,59.62,59.61,59.61,2644.0,59.62,59.62,59.61,59.61,2644.0
2016-09-06 13:25:00,59.61,59.61,59.61,59.61,1500.0,59.61,59.61,59.61,59.61,1500.0
2016-09-06 13:30:00,59.61,59.61,59.59,59.61,1625.0,59.61,59.61,59.59,59.61,1625.0
2016-09-06 13:35:00,59.59,59.59,59.58,59.58,3809.0,59.59,59.59,59.58,59.58,3809.0
2016-09-06 13:40:00,59.58,59.58,59.56,59.56,1000.0,59.58,59.58,59.56,59.56,1000.0
2016-09-06 13:45:00,59.57,59.58,59.57,59.58,2100.0,59.57,59.58,59.57,59.58,2100.0
2016-09-06 13:50:00,59.59,59.61,59.59,59.61,1458.0,59.59,59.61,59.59,59.61,1458.0
2016-09-06 13:55:00,59.61,59.61,59.58,59.58,2400.0,59.61,59.61,59.58,59.58,2400.0
2016-09-06 14:00:00,59.58,59.59,59.58,59.58,1374.0,59.58,59.59,59.58,59.58,1374.0
2016-09-06 14:05:00,59.58,59.59,59.56,59.56,3377.0,59.58,59.59,59.56,59.56,3377.0
2016-09-06 14:10:00,59.54,59.59,59.54,59.59,3800.0,59.54,59.59,59.54,59.59,3800.0
2016-09-06 14:15:00,59.59,59.61,59.58,59.6,5148.0,59.59,59.61,59.58,59.6,5148.0
2016-09-06 14:20:00,59.59,59.62,59.59,59.62,5157.0,59.59,59.62,59.59,59.62,5157.0
2016-09-06 14:25:00,59.6,59.61,59.59,59.6,3200.0,59.6,59.61,59.59,59.6,3200.0
2016-09-06 14:30:00,59.6,59.62,59.59,59.62,2732.0,59.6,59.62,59.59,59.62,2732.0
2016-09-06 14:35:00,59.62,59.65,59.62,59.63,2620.0,59.62,59.65,59.62,59.63,2620.0
2016-09-06 14:40:00,59.63,59.63,59.61,59.61,3421.0,59.63,59.63,59.61,59.61,3421.0
2016-09-06 14:45:00,59.62,59.62,59.61,59.62,1810.0,59.62,59.62,59.61,59.62,1810.0
2016-09-06 14:50:00,59.61,59.66,59.61,59.66,7346.0,59.61,59.66,59.61,59.66,7346.0
2016-09-06 14:55:00,59.66,59.69,59.66,59.69,5951.0,59.66,59.69,59.66,59.69,5951.0
2016-09-06 15:00:00,59.68,59.7,59.67,59.7,5050.0,59.68,59.7,59.67,59.7,5050.0
2016-09-06 15:05:00,59.7,59.7,59.69,59.7,1198.0,59.7,59.7,59.69,59.7,1198.0
2016-09-06 15:10:00,59.7,59.7,59.68,59.69,5795.0,59.7,59.7,59.68,59.69,5795.0
2016-09-06 15:15:00,59.7,59.7,59.68,59.7,3883.0,59.7,59.7,59.68,59.7,3883.0
2016-09-06 15:20:00,59.69,59.7,59.69,59.7,2678.0,59.69,59.7,59.69,59.7,2678.0
2016-09-06 15:25:00,59.69,59.7,59.69,59.7,3616.0,59.69,59.7,59.69,59.7,3616.0
2016-09-06 15:30:00,59.7,59.73,59.69,59.73,11941.0,59.7,59.73,59.69,59.73,11941.0
2016-09-06 15:35:00,59.73,59.74,59.72,59.74,5289.0,59.73,59.74,59.72,59.74,5289.0
2016-09-06 15:40:00,59.74,59.74,59.73,59.73,5831.0,59.74,59.74,59.73,59.73,5831.0
2016-09-06 15:45:00,59.73,59.74,59.73,59.73,4556.0,59.73,59.74,59.73,59.73,4556.0
2016-09-06 15:50:00,59.74,59.81,59.73,59.81,33517.0,59.74,59.81,59.73,59.81,33517.0
2016-09-06 15:55:00,59.82,59.82,59.76,59.8,73428.0,59.82,59.82,59.76,59.8,73428.0
2016-09-07 09:30:00,59.63,59.88,59.63,59.88,15031.0,59.63,59.88,59.63,59.88,15031.0
2016-09-07 09:35:00,59.88,59.98,59.88,59.94,8432.0,59.88,59.98,59.88,59.94,8432.0
2016-09-07 09:40:00,59.93,59.97,59.93,59.96,4792.0,59.93,59.97,59.93,59.96,4792.0
2016-09-07 09:45:00,59.96,59.97,59.9,59.9,4792.0,59.96,59.97,59.9,59.9,4792.0
2016-09-07 09:50:00,59.9,59.9,59.87,59.89,4459.0,59.9,59.9,59.87,59.89,4459.0
2016-09-07 09:55:00,59.88,59.93,59.88,59.93,5166.0,59.88,59.93,59.88,59.93,5166.0
2016-09-07 10:00:00,59.93,59.93,59.87,59.89,9048.0,59.93,59.93,59.87,59.89,9048.0
2016-09-07 10:05:00,59.9,59.95,59.89,59.93,7110.0,59.9,59.95,59.89,59.93,7110.0
2016-09-07 10:10:00,59.96,59.98,59.95,59.96,6261.0,59.96,59.98,59.95,59.96,6261.0
2016-09-07 10:15:00,59.97,59.98,59.96,59.96,8237.0,59.97,59.98,59.96,59.96,8237.0
2016-09-07 10:20:00,59.98,59.98,59.95,59.97,5488.0,59.98,59.98,59.95,59.97,5488.0
2016-09-07 10:25:00,59.96,59.97,59.93,59.95,8544.0,59.96,59.97,59.93,59.95,8544.0
2016-09-07 10:30:00,59.95,59.95,59.9,59.9,3100.0,59.95,59.95,59.9,59.9,3100.0
2016-09-07 10:35:00,59.92,59.94,59.9,59.9,2459.0,59.92,59.94,59.9,59.9,2459.0
2016-09-07 10:40:00,59.92,59.92,59.83,59.84,4300.0,59.92,59.92,59.83,59.84,4300.0
2016-09-07 10:45:00,59.84,59.85,59.81,59.82,3799.0,59.84,59.85,59.81,59.82,3799.0
2016-09-07 10:50:00,59.83,59.88,59.83,59.86,4075.0,59.83,59.88,59.83,59.86,4075.0
2016-09-07 10:55:00,59.86,59.87,59.81,59.82,2900.0,59.86,59.87,59.81,59.82,2900.0
2016-09-07 11:00:00,59.8,59.83,59.8,59.82,3694.0,59.8,59.83,59.8,59.82,3694.0
2016-09-07 11:05:00,59.81,59.82,59.8,59.81,4508.0,59.81,59.82,59.8,59.81,4508.0
2016-09-07 11:10:00,59.8,59.81,59.77,59.79,4958.0,59.8,59.81,59.77,59.79,4958.0
2016-09-07 11:15:00,59.77,59.77,59.74,59.74,3200.0,59.77,59.77,59.74,59.74,3200.0
2016-09-07 11:20:00,59.73,59.75,59.73,59.74,1989.0,59.73,59.75,59.73,59.74,1989.0
2016-09-07 11:25:00,59.74,59.76,59.73,59.76,2600.0,59.74,59.76,59.73,59.76,2600.0
2016-09-07 11:30:00,59.75,59.79,59.75,59.79,2808.0,59.75,59.79,59.75,59.79,2808.0
2016-09-07 11:35:00,59.8,59.83,59.8,59.82,5812.0,59.8,59.83,59.8,59.82,5812.0
2016-09-07 11:40:00,59.8,59.82,59.79,59.8,2128.0,59.8,59.82,59.79,59.8,2128.0
2016-09-07 11:45:00,59.79,59.8,59.78,59.78,3810.0,59.79,59.8,59.78,59.78,3810.0
2016-09-07 11:50:00,59.77,59.8,59.77,59.8,2865.0,59.77,59.8,59.77,59.8,2865.0
2016-09-07 11:55:00,59.79,59.86,59.79,59.86,2920.0,59.79,59.86,59.79,59.86,2920.0
2016-09-07 12:00:00,59.84,59.85,59.81,59.82,3538.0,59.84,59.85,59.81,59.82,3538.0
2016-09-07 12:05:00,59.81,60.0,59.81,59.89,19242.0,59.81,60.0,59.81,59.89,19242.0
2016-09-07 12:10:00,59.88,59.88,59.77,59.79,6561.0,59.88,59.88,59.77,59.79,6561.0
2016-09-07 12:15:00,59.79,59.84,59.78,59.82,10397.0,59.79,59.84,59.78,59.82,10397.0
2016-09-07 12:20:00,59.81,59.83,59.79,59.81,4662.0,59.81,59.83,59.79,59.81,4662.0
2016-09-07 12:25:00,59.81,59.81,59.77,59.81,2015.0,59.81,59.81,59.77,59.81,2015.0
2016-09-07 12:30:00,59.82,59.85,59.82,59.85,1000.0,59.82,59.85,59.82,59.85,1000.0
2016-09-07 12:35:00,59.86,59.86,59.83,59.86,4100.0,59.86,59.86,59.83,59.86,4100.0
2016-09-07 12:40:00,59.86,59.88,59.83,59.87,2917.0,59.86,59.88,59.83,59.87,2917.0
2016-09-07 12:45:00,59.87,59.88,59.86,59.88,3745.0,59.87,59.88,59.86,59.88,3745.0
2016-09-07 12:50:00,59.88,59.91,59.87,59.9,3640.0,59.88,59.91,59.87,59.9,3640.0
2016-09-07 12:55:00,59.9,59.91,59.87,59.89,3037.0,59.9,59.91,59.87,59.89,3037.0
2016-09-07 13:00:00,59.88,59.92,59.88,59.92,1611.0,59.88,59.92,59.88,59.92,1611.0
2016-09-07 13:05:00,59.91,59.92,59.9,59.91,5100.0,59.91,59.92,59.9,59.91,5100.0
2016-09-07 13:10:00,59.91,59.93,59.91,59.93,2828.0,59.91,59.93,59.91,59.93,2828.0
2016-09-07 13:15:00,59.93,59.94,59.91,59.94,3497.0,59.93,59.94,59.91,59.94,3497.0
2016-09-07 13:20:00,59.93,59.93,59.92,59.92,2576.0,59.93,59.93,59.92,59.92,2576.0
2016-09-07 13:25:00,59.92,59.92,59.9,59.91,5204.0,59.92,59.92,59.9,59.91,5204.0
2016-09-07 13:30:00,59.91,59.93,59.9,59.91,3741.0,59.91,59.93,59.9,59.91,3741.0
2016-09-07 13:35:00,59.9,59.92,59.9,59.92,5202.0,59.9,59.92,59.9,59.92,5202.0
2016-09-07 13:40:00,59.91,59.92,59.91,59.92,3266.0,59.91,59.92,59.91,59.92,3266.0
2016-09-07 13:45:00,59.92,59.92,59.9,59.92,5000.0,59.92,59.92,59.9,59.92,5000.0
2016-09-07 13:50:00,59.91,59.91,59.88,59.91,5619.0,59.91,59.91,59.88,59.91,5619.0
2016-09-07 13:55:00,59.91,59.92,59.9,59.91,3660.0,59.91,59.92,59.9,59.91,3660.0
2016-09-07 14:00:00,59.9,59.91,59.89,59.91,3986.0,59.9,59.91,59.89,59.91,3986.0
2016-09-07 14:05:00,59.9,59.91,59.88,59.89,6435.0,59.9,59.91,59.88,59.89,6435.0
2016-09-07 14:10:00,59.9,59.95,59.89,59.95,6744.0,59.9,59.95,59.89,59.95,6744.0
2016-09-07 14:15:00,59.94,59.95,59.94,59.95,1433.0,59.94,59.95,59.94,59.95,1433.0
2016-09-07 14:20:00,59.94,59.95,59.94,59.95,1966.0,59.94,59.95,59.94,59.95,1966.0
2016-09-07 14:25:00,59.95,59.95,59.92,59.93,8100.0,59.95,59.95,59.92,59.93,8100.0
2016-09-07 14:30:00,59.93,59.93,59.89,59.9,6328.0,59.93,59.93,59.89,59.9,6328.0
2016-09-07 14:35:00,59.9,59.93,59.89,59.92,5856.0,59.9,59.93,59.89,59.92,5856.0
2016-09-07 14:40:00,59.92,59.93,59.91,59.93,11216.0,59.92,59.93,59.91,59.93,11216.0
2016-09-07 14:45:00,59.94,59.98,59.94,59.98,2990.0,59.94,59.98,59.94,59.98,2990.0
2016-09-07 14:50:00,59.97,59.99,59.92,59.92,10727.0,59.97,59.99,59.92,59.92,10727.0
2016-09-07 14:55:00,59.92,59.95,59.91,59.95,5422.0,59.92,59.95,59.91,59.95,5422.0
2016-09-07 15:00:00,59.95,59.96,59.94,59.96,10758.0,59.95,59.96,59.94,59.96,10758.0
2016-09-07 15:05:00,59.96,59.96,59.93,59.94,5963.0,59.96,59.96,59.93,59.94,5963.0
2016-09-07 15:10:00,59.94,59.94,59.93,59.94,4800.0,59.94,59.94,59.93,59.94,4800.0
2016-09-07 15:15:00,59.94,59.96,59.93,59.96,10750.0,59.94,59.96,59.93,59.96,10750.0
2016-09-07 15:20:00,59.96,59.96,59.93,59.95,7000.0,59.96,59.96,59.93,59.95,7000.0
2016-09-07 15:25:00,59.95,59.95,59.94,59.95,3997.0,59.95,59.95,59.94,59.95,3997.0
2016-09-07 15:30:00,59.95,59.95,59.93,59.94,10047.0,59.95,59.95,59.93,59.94,10047.0
2016-09-07 15:35:00,59.94,59.96,59.93,59.94,19074.0,59.94,59.96,59.93,59.94,19074.0
2016-09-07 15:40:00,59.95,59.96,59.94,59.94,21026.0,59.95,59.96,59.94,59.94,21026.0
2016-09-07 15:45:00,59.93,59.93,59.9,59.9,16925.0,59.93,59.93,59.9,59.9,16925.0
2016-09-07 15:50:00,59.9,59.9,59.87,59.9,22609.0,59.9,59.9,59.87,59.9,22609.0
2016-09-07 15:55:00,59.9,59.94,59.87,59.93,34322.0,59.9,59.94,59.87,59.93,34322.0
2016-09-08 09:30:00,59.88,59.98,59.38,59.83,9803.0,59.88,59.98,59.38,59.83,9803.0
2016-09-08 09:35:00,59.87,59.9,59.8,59.8,2864.0,59.87,59.9,59.8,59.8,2864.0
2016-09-08 09:40:00,59.87,59.88,59.77,59.8,2900.0,59.87,59.88,59.77,59.8,2900.0
2016-09-08 09:45:00,59.84,59.92,59.8,59.88,3382.0,59.84,59.92,59.8,59.88,3382.0
2016-09-08 09:50:00,59.85,59.88,59.82,59.85,1900.0,59.85,59.88,59.82,59.85,1900.0
2016-09-08 09:55:00,59.85,59.89,59.85,59.89,3800.0,59.85,59.89,59.85,59.89,3800.0
2016-09-08 10:00:00,59.88,59.91,59.86,59.91,3477.0,59.88,59.91,59.86,59.91,3477.0
2016-09-08 10:05:00,59.9,59.95,59.9,59.94,2748.0,59.9,59.95,59.9,59.94,2748.0
2016-09-08 10:10:00,59.92,59.93,59.91,59.93,3100.0,59.92,59.93,59.91,59.93,3100.0
2016-09-08 10:15:00,59.93,59.96,59.93,59.95,3686.0,59.93,59.96,59.93,59.95,3686.0
2016-09-08 10:20:00,59.93,59.94,59.92,59.92,3303.0,59.93,59.94,59.92,59.92,3303.0
2016-09-08 10:25:00,59.91,59.93,59.91,59.92,2141.0,59.91,59.93,59.91,59.92,2141.0
2016-09-08 10:30:00,59.92,59.93,59.88,59.89,5096.0,59.92,59.93,59.88,59.89,5096.0
2016-09-08 10:35:00,59.89,59.93,59.89,59.93,1968.0,59.89,59.93,59.89,59.93,1968.0
2016-09-08 10:40:00,59.92,59.95,59.92,59.93,3803.0,59.92,59.95,59.92,59.93,3803.0
2016-09-08 10:45:00,59.93,59.94,59.87,59.88,3099.0,59.93,59.94,59.87,59.88,3099.0
2016-09-08 10:50:00,59.87,59.88,59.85,59.86,4200.0,59.87,59.88,59.85,59.86,4200.0
2016-09-08 10:55:00,59.86,59.91,59.85,59.91,5089.0,59.86,59.91,59.85,59.91,5089.0
2016-09-08 11:00:00,59.92,59.94,59.86,59.88,5651.0,59.92,59.94,59.86,59.88,5651.0
2016-09-08 11:05:00,59.87,59.96,59.87,59.96,3915.0,59.87,59.96,59.87,59.96,3915.0
2016-09-08 11:10:00,59.96,59.97,59.96,59.97,1873.0,59.96,59.97,59.96,59.97,1873.0
2016-09-08 11:15:00,59.96,59.97,59.95,59.95,4225.0,59.96,59.97,59.95,59.95,4225.0
2016-09-08 11:20:00,59.94,59.95,59.93,59.94,1400.0,59.94,59.95,59.93,59.94,1400.0
2016-09-08 11:25:00,59.92,59.97,59.92,59.97,2089.0,59.92,59.97,59.92,59.97,2089.0
2016-09-08 11:30:00,59.97,59.98,59.95,59.95,17616.0,59.97,59.98,59.95,59.95,17616.0
2016-09-08 11:35:00,59.95,59.95,59.92,59.93,6844.0,59.95,59.95,59.92,59.93,6844.0
2016-09-08 11:40:00,59.92,59.96,59.91,59.96,4089.0,59.92,59.96,59.91,59.96,4089.0
2016-09-08 11:45:00,59.93,59.95,59.91,59.94,4191.0,59.93,59.95,59.91,59.94,4191.0
2016-09-08 11:50:00,59.94,59.96,59.93,59.95,2100.0,59.94,59.96,59.93,59.95,2100.0
2016-09-08 11:55:00,59.95,59.95,59.92,59.94,2357.0,59.95,59.95,59.92,59.94,2357.0
2016-09-08 12:00:00,59.94,59.96,59.9,59.91,28928.0,59.94,59.96,59.9,59.91,28928.0
2016-09-08 12:05:00,59.91,59.91,59.77,59.77,6400.0,59.91,59.91,59.77,59.77,6400.0
2016-09-08 12:10:00,59.76,59.78,59.76,59.76,2496.0,59.76,59.78,59.76,59.76,2496.0
2016-09-08 12:15:00,59.76,59.78,59.76,59.78,1241.0,59.76,59.78,59.76,59.78,1241.0
2016-09-08 12:20:00,59.78,59.81,59.78,59.81,2742.0,59.78,59.81,59.78,59.81,2742.0
2016-09-08 12:25:00,59.82,59.86,59.81,59.82,4129.0,59.82,59.86,59.81,59.82,4129.0
2016-09-08 12:30:00,59.82,59.85,59.82,59.84,1300.0,59.82,59.85,59.82,59.84,1300.0
2016-09-08 12:35:00,59.85,59.89,59.85,59.88,4101.0,59.85,59.89,59.85,59.88,4101.0
2016-09-08 12:40:00,59.89,59.89,59.85,59.86,7067.0,59.89,59.89,59.85,59.86,7067.0
2016-09-08 12:45:00,59.86,59.86,59.81,59.83,6630.0,59.86,59.86,59.81,59.83,6630.0
2016-09-08 12:50:00,59.83,59.84,59.82,59.84,3202.0,59.83,59.84,59.82,59.84,3202.0
2016-09-08 12:55:00,59.85,59.85,59.82,59.82,2634.0,59.85,59.85,59.82,59.82,2634.0
2016-09-08 13:00:00,59.82,59.82,59.8,59.81,5567.0,59.82,59.82,59.8,59.81,5567.0
2016-09-08 13:05:00,59.8,59.82,59.8,59.81,2532.0,59.8,59.82,59.8,59.81,2532.0
2016-09-08 13:10:00,59.81,59.82,59.8,59.82,3215.0,59.81,59.82,59.8,59.82,3215.0
2016-09-08 13:15:00,59.81,59.83,59.81,59.82,5348.0,59.81,59.83,59.81,59.82,5348.0
2016-09-08 13:20:00,59.8,59.82,59.8,59.82,3496.0,59.8,59.82,59.8,59.82,3496.0
2016-09-08 13:25:00,59.81,59.82,59.79,59.79,2700.0,59.81,59.82,59.79,59.79,2700.0
2016-09-08 13:30:00,59.79,59.81,59.79,59.81,4000.0,59.79,59.81,59.79,59.81,4000.0
2016-09-08 13:35:00,59.8,59.8,59.77,59.79,1800.0,59.8,59.8,59.77,59.79,1800.0
2016-09-08 13:40:00,59.78,59.81,59.78,59.8,3374.0,59.78,59.81,59.78,59.8,3374.0
2016-09-08 13:45:00,59.78,59.79,59.74,59.74,3800.0,59.78,59.79,59.74,59.74,3800.0
2016-09-08 13:50:00,59.74,59.77,59.71,59.73,15120.0,59.74,59.77,59.71,59.73,15120.0
2016-09-08 13:55:00,59.73,59.73,59.71,59.73,4043.0,59.73,59.73,59.71,59.73,4043.0
2016-09-08 14:00:00,59.72,59.76,59.71,59.76,5680.0,59.72,59.76,59.71,59.76,5680.0
2016-09-08 14:05:00,59.75,59.76,59.74,59.76,3695.0,59.75,59.76,59.74,59.76,3695.0
2016-09-08 14:10:00,59.75,59.77,59.75,59.76,3227.0,59.75,59.77,59.75,59.76,3227.0
2016-09-08 14:15:00,59.76,59.78,59.76,59.77,3805.0,59.76,59.78,59.76,59.77,3805.0
2016-09-08 14:20:00,59.78,59.8,59.77,59.78,7674.0,59.78,59.8,59.77,59.78,7674.0
2016-09-08 14:25:00,59.77,59.78,59.74,59.75,9300.0,59.77,59.78,59.74,59.75,9300.0
2016-09-08 14:30:00,59.75,59.77,59.73,59.74,24815.0,59.75,59.77,59.73,59.74,24815.0
2016-09-08 14:35:00,59.74,59.74,59.72,59.73,11448.0,59.74,59.74,59.72,59.73,11448.0
2016-09-08 14:40:00,59.73,59.74,59.69,59.7,11617.0,59.73,59.74,59.69,59.7,11617.0
2016-09-08 14:45:00,59.69,59.71,59.68,59.71,6645.0,59.69,59.71,59.68,59.71,6645.0
2016-09-08 14:50:00,59.7,59.7,59.68,59.7,3951.0,59.7,59.7,59.68,59.7,3951.0
2016-09-08 14:55:00,59.69,59.7,59.68,59.69,8095.0,59.69,59.7,59.68,59.69,8095.0
2016-09-08 15:00:00,59.69,59.73,59.67,59.73,9086.0,59.69,59.73,59.67,59.73,9086.0
2016-09-08 15:05:00,59.72,59.8,59.72,59.8,4837.0,59.72,59.8,59.72,59.8,4837.0
2016-09-08 15:10:00,59.78,59.81,59.78,59.81,4200.0,59.78,59.81,59.78,59.81,4200.0
2016-09-08 15:15:00,59.8,59.8,59.77,59.78,9041.0,59.8,59.8,59.77,59.78,9041.0
2016-09-08 15:20:00,59.77,59.77,59.74,59.77,28855.0,59.77,59.77,59.74,59.77,28855.0
2016-09-08 15:25:00,59.76,59.77,59.75,59.77,7327.0,59.76,59.77,59.75,59.77,7327.0
2016-09-08 15:30:00,59.75,59.76,59.72,59.72,8848.0,59.75,59.76,59.72,59.72,8848.0
2016-09-08 15:35:00,59.72,59.72,59.71,59.72,8916.0,59.72,59.72,59.71,59.72,8916.0
2016-09-08 15:40:00,59.72,59.73,59.71,59.72,9009.0,59.72,59.73,59.71,59.72,9009.0
2016-09-08 15:45:00,59.72,59.73,59.71,59.73,7894.0,59.72,59.73,59.71,59.73,7894.0
2016-09-08 15:50:00,59.72,59.73,59.71,59.72,14035.0,59.72,59.73,59.71,59.72,14035.0
2016-09-08 15:55:00,59.72,59.75,59.7,59.72,40186.0,59.72,59.75,59.7,59.72,40186.0
2016-09-09 09:30:00,59.38,59.4,59.29,59.39,5678.0,59.38,59.4,59.29,59.39,5678.0
2016-09-09 09:35:00,59.33,59.46,59.32,59.39,3300.0,59.33,59.46,59.32,59.39,3300.0
2016-09-09 09:40:00,59.37,59.4,59.36,59.36,1893.0,59.37,59.4,59.36,59.36,1893.0
2016-09-09 09:45:00,59.37,59.43,59.35,59.36,15338.0,59.37,59.43,59.35,59.36,15338.0
2016-09-09 09:50:00,59.35,59.42,59.34,59.4,13128.0,59.35,59.42,59.34,59.4,13128.0
2016-09-09 09:55:00,59.35,59.41,59.33,59.4,3715.0,59.35,59.41,59.33,59.4,3715.0
2016-09-09 10:00:00,59.39,59.41,59.29,59.29,4582.0,59.39,59.41,59.29,59.29,4582.0
2016-09-09 10:05:00,59.29,59.38,59.29,59.36,3083.0,59.29,59.38,59.29,59.36,3083.0
2016-09-09 10:10:00,59.35,59.39,59.34,59.39,4946.0,59.35,59.39,59.34,59.39,4946.0
2016-09-09 10:15:00,59.4,59.41,59.35,59.35,7032.0,59.4,59.41,59.35,59.35,7032.0
2016-09-09 10:20:00,59.36,59.42,59.36,59.41,3092.0,59.36,59.42,59.36,59.41,3092.0
2016-09-09 10:25:00,59.42,59.46,59.4,59.41,4544.0,59.42,59.46,59.4,59.41,4544.0
2016-09-09 10:30:00,59.35,59.37,59.34,59.34,1200.0,59.35,59.37,59.34,59.34,1200.0
2016-09-09 10:35:00,59.37,59.39,59.25,59.32,7500.0,59.37,59.39,59.25,59.32,7500.0
2016-09-09 10:40:00,59.32,59.35,59.32,59.33,1800.0,59.32,59.35,59.32,59.33,1800.0
2016-09-09 10:45:00,59.35,59.36,59.27,59.27,4900.0,59.35,59.36,59.27,59.27,4900.0
2016-09-09 10:50:00,59.26,59.3,59.26,59.3,1401.0,59.26,59.3,59.26,59.3,1401.0
2016-09-09 10:55:00,59.3,59.33,59.29,59.33,4343.0,59.3,59.33,59.29,59.33,4343.0
2016-09-09 11:00:00,59.33,59.36,59.3,59.3,6086.0,59.33,59.36,59.3,59.3,6086.0
2016-09-09 11:05:00,59.3,59.39,59.3,59.37,7221.0,59.3,59.39,59.3,59.37,7221.0
2016-09-09 11:10:00,59.37,59.39,59.34,59.39,9362.0,59.37,59.39,59.34,59.39,9362.0
2016-09-09 11:15:00,59.39,59.39,59.32,59.38,7646.0,59.39,59.39,59.32,59.38,7646.0
2016-09-09 11:20:00,59.38,59.4,59.36,59.38,9509.0,59.38,59.4,59.36,59.38,9509.0
2016-09-09 11:25:00,59.36,59.41,59.35,59.41,4901.0,59.36,59.41,59.35,59.41,4901.0
2016-09-09 11:30:00,59.39,59.42,59.36,59.39,4593.0,59.39,59.42,59.36,59.39,4593.0
2016-09-09 11:35:00,59.37,59.41,59.37,59.37,8751.0,59.37,59.41,59.37,59.37,8751.0
2016-09-09 11:40:00,59.39,59.4,59.38,59.4,2800.0,59.39,59.4,59.38,59.4,2800.0
2016-09-09 11:45:00,59.4,59.4,59.38,59.38,2300.0,59.4,59.4,59.38,59.38,2300.0
2016-09-09 11:50:00,59.37,59.38,59.33,59.34,4289.0,59.37,59.38,59.33,59.34,4289.0
2016-09-09 11:55:00,59.33,59.33,59.21,59.21,3535.0,59.33,59.33,59.21,59.21,3535.0
2016-09-09 12:00:00,59.21,59.29,59.2,59.28,6100.0,59.21,59.29,59.2,59.28,6100.0
2016-09-09 12:05:00,59.26,59.31,59.26,59.28,6345.0,59.26,59.31,59.26,59.28,6345.0
2016-09-09 12:10:00,59.29,59.29,59.25,59.28,2871.0,59.29,59.29,59.25,59.28,2871.0
2016-09-09 12:15:00,59.27,59.3,59.25,59.25,4185.0,59.27,59.3,59.25,59.25,4185.0
2016-09-09 12:20:00,59.25,59.31,59.24,59.27,4938.0,59.25,59.31,59.24,59.27,4938.0
2016-09-09 12:25:00,59.26,59.3,59.23,59.23,3168.0,59.26,59.3,59.23,59.23,3168.0
2016-09-09 12:30:00,59.22,59.24,59.22,59.23,3204.0,59.22,59.24,59.22,59.23,3204.0
2016-09-09 12:35:00,59.24,59.26,59.23,59.23,6627.0,59.24,59.26,59.23,59.23,6627.0
2016-09-09 12:40:00,59.21,59.21,59.2,59.2,2983.0,59.21,59.21,59.2,59.2,2983.0
2016-09-09 12:45:00,59.2,59.23,59.18,59.19,2862.0,59.2,59.23,59.18,59.19,2862.0
2016-09-09 12:50:00,59.19,59.19,59.18,59.18,600.0,59.19,59.19,59.18,59.18,600.0
2016-09-09 12:55:00,59.17,59.17,59.11,59.14,6800.0,59.17,59.17,59.11,59.14,6800.0
2016-09-09 13:00:00,59.15,59.15,59.09,59.09,7272.0,59.15,59.15,59.09,59.09,7272.0
2016-09-09 13:05:00,59.09,59.09,59.03,59.06,4052.0,59.09,59.09,59.03,59.06,4052.0
2016-09-09 13:10:00,59.06,59.06,59.03,59.05,4920.0,59.06,59.06,59.03,59.05,4920.0
2016-09-09 13:15:00,59.04,59.06,59.02,59.03,7579.0,59.04,59.06,59.02,59.03,7579.0
2016-09-09 13:20:00,59.02,59.03,58.99,59.02,5113.0,59.02,59.03,58.99,59.02,5113.0
2016-09-09 13:25:00,59.02,59.03,59.01,59.01,2400.0,59.02,59.03,59.01,59.01,2400.0
2016-09-09 13:30:00,59.01,59.05,59.01,59.04,5300.0,59.01,59.05,59.01,59.04,5300.0
2016-09-09 13:35:00,59.05,59.05,59.0,59.01,4636.0,59.05,59.05,59.0,59.01,4636.0
2016-09-09 13:40:00,59.0,59.0,58.93,58.93,3340.0,59.0,59.0,58.93,58.93,3340.0
2016-09-09 13:45:00,58.92,58.95,58.9,58.9,6240.0,58.92,58.95,58.9,58.9,6240.0
2016-09-09 13:50:00,58.9,58.91,58.89,58.9,2845.0,58.9,58.91,58.89,58.9,2845.0
2016-09-09 13:55:00,58.89,58.92,58.88,58.92,7580.0,58.89,58.92,58.88,58.92,7580.0
2016-09-09 14:00:00,58.92,58.93,58.87,58.88,5584.0,58.92,58.93,58.87,58.88,5584.0
2016-09-09 14:05:00,58.88,58.88,58.79,58.8,6700.0,58.88,58.88,58.79,58.8,6700.0
2016-09-09 14:10:00,58.8,58.8,58.74,58.74,5900.0,58.8,58.8,58.74,58.74,5900.0
2016-09-09 14:15:00,58.74,58.77,58.74,58.76,5100.0,58.74,58.77,58.74,58.76,5100.0
2016-09-09 14:20:00,58.76,58.77,58.75,58.77,5575.0,58.76,58.77,58.75,58.77,5575.0
2016-09-09 14:25:00,58.79,58.86,58.78,58.86,14621.0,58.79,58.86,58.78,58.86,14621.0
2016-09-09 14:30:00,58.87,58.87,58.84,58.85,8713.0,58.87,58.87,58.84,58.85,8713.0
2016-09-09 14:35:00,58.85,58.89,58.84,58.89,8340.0,58.85,58.89,58.84,58.89,8340.0
2016-09-09 14:40:00,58.89,58.9,58.8,58.8,8570.0,58.89,58.9,58.8,58.8,8570.0
2016-09-09 14:45:00,58.8,58.8,58.73,58.74,10467.0,58.8,58.8,58.73,58.74,10467.0
2016-09-09 14:50:00,58.75,58.76,58.74,58.75,5478.0,58.75,58.76,58.74,58.75,5478.0
2016-09-09 14:55:00,58.76,58.82,58.76,58.81,5527.0,58.76,58.82,58.76,58.81,5527.0
2016-09-09 15:00:00,58.8,58.82,58.77,58.77,5905.0,58.8,58.82,58.77,58.77,5905.0
2016-09-09 15:05:00,58.77,58.77,58.73,58.74,4900.0,58.77,58.77,58.73,58.74,4900.0
2016-09-09 15:10:00,58.73,58.76,58.68,58.68,7632.0,58.73,58.76,58.68,58.68,7632.0
2016-09-09 15:15:00,58.7,58.78,58.7,58.76,6432.0,58.7,58.78,58.7,58.76,6432.0
2016-09-09 15:20:00,58.76,58.76,58.73,58.74,5930.0,58.76,58.76,58.73,58.74,5930.0
2016-09-09 15:25:00,58.75,58.78,58.73,58.75,11321.0,58.75,58.78,58.73,58.75,11321.0
2016-09-09 15:30:00,58.75,58.75,58.72,58.72,4981.0,58.75,58.75,58.72,58.72,4981.0
2016-09-09 15:35:00,58.73,58.73,58.64,58.66,19933.0,58.73,58.73,58.64,58.66,19933.0
2016-09-09 15:40:00,58.66,58.68,58.59,58.6,15084.0,58.66,58.68,58.59,58.6,15084.0
2016-09-09 15:45:00,58.61,58.61,58.56,58.56,15636.0,58.61,58.61,58.56,58.56,15636.0
2016-09-09 15:50:00,58.56,58.56,58.48,58.49,46529.0,58.56,58.56,58.48,58.49,46529.0
2016-09-09 15:55:00,58.49,58.5,58.32,58.32,106032.0,58.49,58.5,58.32,58.32,106032.0
2016-09-12 09:30:00,57.98,58.02,57.63,58.0,12311.0,57.98,58.02,57.63,58.0,12311.0
2016-09-12 09:35:00,57.98,58.31,57.98,58.27,8380.0,57.98,58.31,57.98,58.27,8380.0
2016-09-12 09:40:00,58.27,58.34,58.21,58.3,9101.0,58.27,58.34,58.21,58.3,9101.0
2016-09-12 09:45:00,58.26,58.27,58.18,58.19,9110.0,58.26,58.27,58.18,58.19,9110.0
2016-09-12 09:50:00,58.21,58.28,58.2,58.21,7800.0,58.21,58.28,58.2,58.21,7800.0
2016-09-12 09:55:00,58.2,58.28,58.2,58.26,5540.0,58.2,58.28,58.2,58.26,5540.0
2016-09-12 10:00:00,58.25,58.41,58.25,58.41,9574.0,58.25,58.41,58.25,58.41,9574.0
2016-09-12 10:05:00,58.4,58.49,58.38,58.45,11150.0,58.4,58.49,58.38,58.45,11150.0
2016-09-12 10:10:00,58.42,58.43,58.34,58.43,5805.0,58.42,58.43,58.34,58.43,5805.0
2016-09-12 10:15:00,58.42,58.42,58.36,58.41,5853.0,58.42,58.42,58.36,58.41,5853.0
2016-09-12 10:20:00,58.42,58.52,58.42,58.5,4138.0,58.42,58.52,58.42,58.5,4138.0
2016-09-12 10:25:00,58.5,58.51,58.46,58.51,4502.0,58.5,58.51,58.46,58.51,4502.0
2016-09-12 10:30:00,58.5,58.52,58.48,58.48,3200.0,58.5,58.52,58.48,58.48,3200.0
2016-09-12 10:35:00,58.48,58.52,58.45,58.45,4922.0,58.48,58.52,58.45,58.45,4922.0
2016-09-12 10:40:00,58.44,58.49,58.41,58.48,4333.0,58.44,58.49,58.41,58.48,4333.0
2016-09-12 10:45:00,58.47,58.47,58.32,58.34,7877.0,58.47,58.47,58.32,58.34,7877.0
2016-09-12 10:50:00,58.33,58.35,58.31,58.35,6460.0,58.33,58.35,58.31,58.35,6460.0
2016-09-12 10:55:00,58.34,58.39,58.31,58.39,5840.0,58.34,58.39,58.31,58.39,5840.0
2016-09-12 11:00:00,58.39,58.5,58.39,58.49,18120.0,58.39,58.5,58.39,58.49,18120.0
2016-09-12 11:05:00,58.48,58.53,58.48,58.49,6071.0,58.48,58.53,58.48,58.49,6071.0
2016-09-12 11:10:00,58.48,58.48,58.42,58.43,2700.0,58.48,58.48,58.42,58.43,2700.0
2016-09-12 11:15:00,58.44,58.46,58.41,58.44,5500.0,58.44,58.46,58.41,58.44,5500.0
2016-09-12 11:20:00,58.43,58.47,58.43,58.45,4530.0,58.43,58.47,58.43,58.45,4530.0
2016-09-12 11:25:00,58.45,58.49,58.44,58.49,3600.0,58.45,58.49,58.44,58.49,3600.0
2016-09-12 11:30:00,58.48,58.49,58.43,58.49,4228.0,58.48,58.49,58.43,58.49,4228.0
2016-09-12 11:35:00,58.49,58.54,58.48,58.54,4100.0,58.49,58.54,58.48,58.54,4100.0
2016-09-12 11:40:00,58.53,58.56,58.51,58.55,4000.0,58.53,58.56,58.51,58.55,4000.0
2016-09-12 11:45:00,58.55,58.55,58.54,58.54,2400.0,58.55,58.55,58.54,58.54,2400.0
2016-09-12 11:50:00,58.53,58.62,58.53,58.6,5374.0,58.53,58.62,58.53,58.6,5374.0
2016-09-12 11:55:00,58.61,58.64,58.61,58.62,6100.0,58.61,58.64,58.61,58.62,6100.0
2016-09-12 12:00:00,58.62,58.62,58.56,58.57,5741.0,58.62,58.62,58.56,58.57,5741.0
2016-09-12 12:05:00,58.56,58.57,58.55,58.56,6394.0,58.56,58.57,58.55,58.56,6394.0
2016-09-12 12:10:00,58.57,58.57,58.49,58.51,3835.0,58.57,58.57,58.49,58.51,3835.0
2016-09-12 12:15:00,58.51,58.56,58.51,58.54,3300.0,58.51,58.56,58.51,58.54,3300.0
2016-09-12 12:20:00,58.54,58.56,58.54,58.56,2600.0,58.54,58.56,58.54,58.56,2600.0
2016-09-12 12:25:00,58.56,58.58,58.56,58.58,2300.0,58.56,58.58,58.56,58.58,2300.0
2016-09-12 12:30:00,58.57,58.59,58.54,58.54,4700.0,58.57,58.59,58.54,58.54,4700.0
2016-09-12 12:35:00,58.54,58.56,58.54,58.55,2989.0,58.54,58.56,58.54,58.55,2989.0
2016-09-12 12:40:00,58.56,58.57,58.54,58.55,2076.0,58.56,58.57,58.54,58.55,2076.0
2016-09-12 12:45:00,58.55,58.6,58.55,58.6,3387.0,58.55,58.6,58.55,58.6,3387.0
2016-09-12 12:50:00,58.62,58.7,58.62,58.69,4375.0,58.62,58.7,58.62,58.69,4375.0
2016-09-12 12:55:00,58.7,58.71,58.68,58.69,2800.0,58.7,58.71,58.68,58.69,2800.0
2016-09-12 13:00:00,58.7,58.71,58.69,58.71,1500.0,58.7,58.71,58.69,58.71,1500.0
2016-09-12 13:05:00,58.71,58.74,58.71,58.73,3380.0,58.71,58.74,58.71,58.73,3380.0
2016-09-12 13:10:00,58.74,58.78,58.74,58.78,6000.0,58.74,58.78,58.74,58.78,6000.0
2016-09-12 13:15:00,58.8,58.88,58.79,58.8,7411.0,58.8,58.88,58.79,58.8,7411.0
2016-09-12 13:20:00,58.78,58.82,58.72,58.72,2915.0,58.78,58.82,58.72,58.72,2915.0
2016-09-12 13:25:00,58.72,58.74,58.67,58.67,1681.0,58.72,58.74,58.67,58.67,1681.0
2016-09-12 13:30:00,58.68,58.68,58.61,58.61,2207.0,58.68,58.68,58.61,58.61,2207.0
2016-09-12 13:35:00,58.62,58.69,58.6,58.68,5650.0,58.62,58.69,58.6,58.68,5650.0
2016-09-12 13:40:00,58.68,58.68,58.64,58.65,2615.0,58.68,58.68,58.64,58.65,2615.0
2016-09-12 13:45:00,58.66,58.75,58.66,58.75,9575.0,58.66,58.75,58.66,58.75,9575.0
2016-09-12 13:50:00,58.76,58.76,58.71,58.72,4500.0,58.76,58.76,58.71,58.72,4500.0
2016-09-12 13:55:00,58.71,58.75,58.7,58.74,2093.0,58.71,58.75,58.7,58.74,2093.0
2016-09-12 14:00:00,58.74,58.86,58.74,58.85,4361.0,58.74,58.86,58.74,58.85,4361.0
2016-09-12 14:05:00,58.86,58.89,58.84,58.88,4485.0,58.86,58.89,58.84,58.88,4485.0
2016-09-12 14:10:00,58.88,58.92,58.86,58.9,4000.0,58.88,58.92,58.86,58.9,4000.0
2016-09-12 14:15:00,58.91,58.93,58.89,58.93,1908.0,58.91,58.93,58.89,58.93,1908.0
2016-09-12 14:20:00,58.93,58.94,58.93,58.93,2300.0,58.93,58.94,58.93,58.93,2300.0
2016-09-12 14:25:00,58.93,58.94,58.88,58.9,8611.0,58.93,58.94,58.88,58.9,8611.0
2016-09-12 14:30:00,58.89,58.91,58.89,58.89,4311.0,58.89,58.91,58.89,58.89,4311.0
2016-09-12 14:35:00,58.89,58.98,58.89,58.98,4865.0,58.89,58.98,58.89,58.98,4865.0
2016-09-12 14:40:00,58.97,59.0,58.97,58.99,3407.0,58.97,59.0,58.97,58.99,3407.0
2016-09-12 14:45:00,58.98,59.0,58.96,58.97,5835.0,58.98,59.0,58.96,58.97,5835.0
2016-09-12 14:50:00,58.97,58.98,58.95,58.96,6000.0,58.97,58.98,58.95,58.96,6000.0
2016-09-12 14:55:00,58.96,58.96,58.91,58.91,6999.0,58.96,58.96,58.91,58.91,6999.0
2016-09-12 15:00:00,58.92,58.96,58.91,58.95,6819.0,58.92,58.96,58.91,58.95,6819.0
2016-09-12 15:05:00,58.96,58.99,58.96,58.99,6115.0,58.96,58.99,58.96,58.99,6115.0
2016-09-12 15:10:00,59.0,59.01,58.99,59.0,5069.0,59.0,59.01,58.99,59.0,5069.0
2016-09-12 15:15:00,59.0,59.01,58.94,58.95,9342.0,59.0,59.01,58.94,58.95,9342.0
2016-09-12 15:20:00,58.96,59.0,58.95,59.0,5092.0,58.96,59.0,58.95,59.0,5092.0
2016-09-12 15:25:00,58.99,59.01,58.99,59.0,5728.0,58.99,59.01,58.99,59.0,5728.0
2016-09-12 15:30:00,59.0,59.0,58.98,58.98,18255.0,59.0,59.0,58.98,58.98,18255.0
2016-09-12 15:35:00,58.99,59.04,58.99,59.04,8279.0,58.99,59.04,58.99,59.04,8279.0
2016-09-12 15:40:00,59.04,59.12,59.04,59.1,9700.0,59.04,59.12,59.04,59.1,9700.0
2016-09-12 15:45:00,59.1,59.1,59.03,59.03,10128.0,59.1,59.1,59.03,59.03,10128.0
2016-09-12 15:50:00,59.03,59.05,58.99,59.04,14473.0,59.03,59.05,58.99,59.04,14473.0
2016-09-12 15:55:00,59.04,59.13,59.03,59.09,43285.0,59.04,59.13,59.03,59.09,43285.0
2016-09-13 09:30:00,58.53,58.53,57.86,58.37,13496.0,58.53,58.53,57.86,58.37,13496.0
2016-09-13 09:35:00,58.38,58.53,58.26,58.5,8254.0,58.38,58.53,58.26,58.5,8254.0
2016-09-13 09:40:00,58.58,58.66,58.55,58.55,3200.0,58.58,58.66,58.55,58.55,3200.0
2016-09-13 09:45:00,58.56,58.65,58.52,58.61,8525.0,58.56,58.65,58.52,58.61,8525.0
2016-09-13 09:50:00,58.62,58.62,58.53,58.54,4900.0,58.62,58.62,58.53,58.54,4900.0
2016-09-13 09:55:00,58.5,58.52,58.43,58.44,4107.0,58.5,58.52,58.43,58.44,4107.0
2016-09-13 10:00:00,58.39,58.42,58.34,58.4,3948.0,58.39,58.42,58.34,58.4,3948.0
2016-09-13 10:05:00,58.45,58.47,58.4,58.42,3100.0,58.45,58.47,58.4,58.42,3100.0
2016-09-13 10:10:00,58.43,58.43,58.35,58.39,4890.0,58.43,58.43,58.35,58.39,4890.0
2016-09-13 10:15:00,58.43,58.47,58.37,58.37,5400.0,58.43,58.47,58.37,58.37,5400.0
2016-09-13 10:20:00,58.36,58.36,58.28,58.34,3600.0,58.36,58.36,58.28,58.34,3600.0
2016-09-13 10:25:00,58.32,58.38,58.31,58.36,3100.0,58.32,58.38,58.31,58.36,3100.0
2016-09-13 10:30:00,58.34,58.45,58.24,58.44,6956.0,58.34,58.45,58.24,58.44,6956.0
2016-09-13 10:35:00,58.43,58.44,58.37,58.4,5067.0,58.43,58.44,58.37,58.4,5067.0
2016-09-13 10:40:00,58.42,58.45,58.38,58.42,5000.0,58.42,58.45,58.38,58.42,5000.0
2016-09-13 10:45:00,58.39,58.5,58.35,58.38,5030.0,58.39,58.5,58.35,58.38,5030.0
2016-09-13 10:50:00,58.36,58.39,58.31,58.31,4600.0,58.36,58.39,58.31,58.31,4600.0
2016-09-13 10:55:00,58.3,58.39,58.29,58.36,15217.0,58.3,58.39,58.29,58.36,15217.0
2016-09-13 11:00:00,58.34,58.34,58.29,58.29,6797.0,58.34,58.34,58.29,58.29,6797.0
2016-09-13 11:05:00,58.29,58.35,58.29,58.29,5987.0,58.29,58.35,58.29,58.29,5987.0
2016-09-13 11:10:00,58.29,58.3,58.26,58.27,5659.0,58.29,58.3,58.26,58.27,5659.0
2016-09-13 11:15:00,58.26,58.27,58.23,58.27,3661.0,58.26,58.27,58.23,58.27,3661.0
2016-09-13 11:20:00,58.24,58.24,58.16,58.17,13586.0,58.24,58.24,58.16,58.17,13586.0
2016-09-13 11:25:00,58.17,58.22,58.13,58.13,6727.0,58.17,58.22,58.13,58.13,6727.0
2016-09-13 11:30:00,58.13,58.14,58.08,58.08,5100.0,58.13,58.14,58.08,58.08,5100.0
2016-09-13 11:35:00,58.11,58.16,58.11,58.13,10100.0,58.11,58.16,58.11,58.13,10100.0
2016-09-13 11:40:00,58.12,58.21,58.11,58.2,4885.0,58.12,58.21,58.11,58.2,4885.0
2016-09-13 11:45:00,58.2,58.2,58.15,58.15,4400.0,58.2,58.2,58.15,58.15,4400.0
2016-09-13 11:50:00,58.16,58.18,58.13,58.16,5602.0,58.16,58.18,58.13,58.16,5602.0
2016-09-13 11:55:00,58.13,58.16,58.06,58.13,8607.0,58.13,58.16,58.06,58.13,8607.0
2016-09-13 12:00:00,58.13,58.17,58.1,58.12,9942.0,58.13,58.17,58.1,58.12,9942.0
2016-09-13 12:05:00,58.12,58.28,58.12,58.26,13989.0,58.12,58.28,58.12,58.26,13989.0
2016-09-13 12:10:00,58.27,58.33,58.25,58.33,4400.0,58.27,58.33,58.25,58.33,4400.0
2016-09-13 12:15:00,58.33,58.35,58.31,58.32,3000.0,58.33,58.35,58.31,58.32,3000.0
2016-09-13 12:20:00,58.33,58.33,58.21,58.23,3600.0,58.33,58.33,58.21,58.23,3600.0
2016-09-13 12:25:00,58.23,58.23,58.12,58.14,4400.0,58.23,58.23,58.12,58.14,4400.0
2016-09-13 12:30:00,58.14,58.16,58.14,58.16,2800.0,58.14,58.16,58.14,58.16,2800.0
2016-09-13 12:35:00,58.16,58.16,58.11,58.16,3848.0,58.16,58.16,58.11,58.16,3848.0
2016-09-13 12:40:00,58.18,58.2,58.14,58.19,3390.0,58.18,58.2,58.14,58.19,3390.0
2016-09-13 12:45:00,58.19,58.19,58.17,58.17,1610.0,58.19,58.19,58.17,58.17,1610.0
2016-09-13 12:50:00,58.14,58.14,58.05,58.09,6600.0,58.14,58.14,58.05,58.09,6600.0
2016-09-13 12:55:00,58.08,58.08,58.04,58.08,6100.0,58.08,58.08,58.04,58.08,6100.0
2016-09-13 13:00:00,58.08,58.09,58.04,58.05,1500.0,58.08,58.09,58.04,58.05,1500.0
2016-09-13 13:05:00,58.06,58.12,58.06,58.12,8536.0,58.06,58.12,58.06,58.12,8536.0
2016-09-13 13:10:00,58.11,58.22,58.1,58.22,4798.0,58.11,58.22,58.1,58.22,4798.0
2016-09-13 13:15:00,58.21,58.28,58.19,58.28,4396.0,58.21,58.28,58.19,58.28,4396.0
2016-09-13 13:20:00,58.3,58.34,58.26,58.26,4385.0,58.3,58.34,58.26,58.26,4385.0
2016-09-13 13:25:00,58.26,58.38,58.26,58.37,4217.0,58.26,58.38,58.26,58.37,4217.0
2016-09-13 13:30:00,58.38,58.45,58.28,58.28,7397.0,58.38,58.45,58.28,58.28,7397.0
2016-09-13 13:35:00,58.29,58.36,58.29,58.33,6890.0,58.29,58.36,58.29,58.33,6890.0
2016-09-13 13:40:00,58.33,58.36,58.23,58.23,3718.0,58.33,58.36,58.23,58.23,3718.0
2016-09-13 13:45:00,58.26,58.28,58.25,58.26,5861.0,58.26,58.28,58.25,58.26,5861.0
2016-09-13 13:50:00,58.28,58.3,58.17,58.18,5500.0,58.28,58.3,58.17,58.18,5500.0
2016-09-13 13:55:00,58.2,58.25,58.18,58.22,5400.0,58.2,58.25,58.18,58.22,5400.0
2016-09-13 14:00:00,58.2,58.21,58.14,58.21,5321.0,58.2,58.21,58.14,58.21,5321.0
2016-09-13 14:05:00,58.21,58.27,58.17,58.26,4410.0,58.21,58.27,58.17,58.26,4410.0
2016-09-13 14:10:00,58.26,58.26,58.21,58.25,6100.0,58.26,58.26,58.21,58.25,6100.0
2016-09-13 14:15:00,58.25,58.25,58.18,58.2,2234.0,58.25,58.25,58.18,58.2,2234.0
2016-09-13 14:20:00,58.2,58.2,58.12,58.14,7210.0,58.2,58.2,58.12,58.14,7210.0
2016-09-13 14:25:00,58.14,58.14,58.05,58.06,10525.0,58.14,58.14,58.05,58.06,10525.0
2016-09-13 14:30:00,58.05,58.09,57.97,58.01,13791.0,58.05,58.09,57.97,58.01,13791.0
2016-09-13 14:35:00,58.01,58.07,58.01,58.07,7971.0,58.01,58.07,58.01,58.07,7971.0
2016-09-13 14:40:00,58.08,58.12,58.04,58.12,4800.0,58.08,58.12,58.04,58.12,4800.0
2016-09-13 14:45:00,58.12,58.13,58.08,58.12,8600.0,58.12,58.13,58.08,58.12,8600.0
2016-09-13 14:50:00,58.13,58.16,58.12,58.12,5156.0,58.13,58.16,58.12,58.12,5156.0
2016-09-13 14:55:00,58.12,58.12,58.01,58.02,6789.0,58.12,58.12,58.01,58.02,6789.0
2016-09-13 15:00:00,58.01,58.03,57.96,57.99,7700.0,58.01,58.03,57.96,57.99,7700.0
2016-09-13 15:05:00,57.99,58.05,57.98,58.03,5210.0,57.99,58.05,57.98,58.03,5210.0
2016-09-13 15:10:00,58.03,58.03,57.94,57.97,4573.0,58.03,58.03,57.94,57.97,4573.0
2016-09-13 15:15:00,58.0,58.13,58.0,58.12,13330.0,58.0,58.13,58.0,58.12,13330.0
2016-09-13 15:20:00,58.11,58.14,58.07,58.07,16268.0,58.11,58.14,58.07,58.07,16268.0
2016-09-13 15:25:00,58.08,58.12,58.05,58.1,10480.0,58.08,58.12,58.05,58.1,10480.0
2016-09-13 15:30:00,58.1,58.16,58.08,58.1,16271.0,58.1,58.16,58.08,58.1,16271.0
2016-09-13 15:35:00,58.09,58.11,58.08,58.1,26805.0,58.09,58.11,58.08,58.1,26805.0
2016-09-13 15:40:00,58.1,58.1,57.94,57.95,27101.0,58.1,58.1,57.94,57.95,27101.0
2016-09-13 15:45:00,57.95,58.01,57.92,57.99,28169.0,57.95,58.01,57.92,57.99,28169.0
2016-09-13 15:50:00,57.98,58.06,57.96,58.0,54151.0,57.98,58.06,57.96,58.0,54151.0
2016-09-13 15:55:00,58.0,58.0,57.92,57.93,90179.0,58.0,58.0,57.92,57.93,90179.0
2016-09-14 09:30:00,58.14,58.25,58.01,58.01,12811.0,58.14,58.25,58.01,58.01,12811.0
2016-09-14 09:35:00,58.04,58.11,58.0,58.11,5357.0,58.04,58.11,58.0,58.11,5357.0
2016-09-14 09:40:00,58.12,58.15,57.93,58.12,6850.0,58.12,58.15,57.93,58.12,6850.0
2016-09-14 09:45:00,58.09,58.1,57.95,57.97,10787.0,58.09,58.1,57.95,57.97,10787.0
2016-09-14 09:50:00,57.94,57.96,57.84,57.96,2400.0,57.94,57.96,57.84,57.96,2400.0
2016-09-14 09:55:00,57.96,57.96,57.88,57.92,11150.0,57.96,57.96,57.88,57.92,11150.0
2016-09-14 10:00:00,57.91,58.0,57.91,57.96,9400.0,57.91,58.0,57.91,57.96,9400.0
2016-09-14 10:05:00,57.95,58.01,57.91,57.98,24366.0,57.95,58.01,57.91,57.98,24366.0
2016-09-14 10:10:00,57.97,57.98,57.9,57.96,20424.0,57.97,57.98,57.9,57.96,20424.0
2016-09-14 10:15:00,57.97,58.0,57.92,57.93,10109.0,57.97,58.0,57.92,57.93,10109.0
2016-09-14 10:20:00,57.92,57.98,57.9,57.93,30012.0,57.92,57.98,57.9,57.93,30012.0
2016-09-14 10:25:00,57.92,57.97,57.91,57.94,10100.0,57.92,57.97,57.91,57.94,10100.0
2016-09-14 10:30:00,57.94,57.96,57.88,57.94,24323.0,57.94,57.96,57.88,57.94,24323.0
2016-09-14 10:35:00,57.97,57.99,57.91,57.94,10794.0,57.97,57.99,57.91,57.94,10794.0
2016-09-14 10:40:00,57.96,57.96,57.88,57.91,6517.0,57.96,57.96,57.88,57.91,6517.0
2016-09-14 10:45:00,57.93,57.95,57.78,57.79,7232.0,57.93,57.95,57.78,57.79,7232.0
2016-09-14 10:50:00,57.82,57.86,57.77,57.77,6809.0,57.82,57.86,57.77,57.77,6809.0
2016-09-14 10:55:00,57.78,57.79,57.7,57.73,5793.0,57.78,57.79,57.7,57.73,5793.0
2016-09-14 11:00:00,57.73,57.82,57.71,57.76,9307.0,57.73,57.82,57.71,57.76,9307.0
2016-09-14 11:05:00,57.79,57.8,57.71,57.74,10001.0,57.79,57.8,57.71,57.74,10001.0
2016-09-14 11:10:00,57.73,57.81,57.7,57.81,7725.0,57.73,57.81,57.7,57.81,7725.0
2016-09-14 11:15:00,57.79,57.86,57.76,57.8,9685.0,57.79,57.86,57.76,57.8,9685.0
2016-09-14 11:20:00,57.83,57.88,57.78,57.86,6769.0,57.83,57.88,57.78,57.86,6769.0
2016-09-14 11:25:00,57.83,57.89,57.8,57.85,16700.0,57.83,57.89,57.8,57.85,16700.0
2016-09-14 11:30:00,57.82,57.82,57.77,57.77,4866.0,57.82,57.82,57.77,57.77,4866.0
2016-09-14 11:35:00,57.78,57.92,57.78,57.89,2999.0,57.78,57.92,57.78,57.89,2999.0
2016-09-14 11:40:00,57.91,57.94,57.89,57.93,5516.0,57.91,57.94,57.89,57.93,5516.0
2016-09-14 11:45:00,57.91,57.97,57.86,57.87,6764.0,57.91,57.97,57.86,57.87,6764.0
2016-09-14 11:50:00,57.87,57.92,57.85,57.86,5521.0,57.87,57.92,57.85,57.86,5521.0
2016-09-14 11:55:00,57.87,57.87,57.84,57.86,4500.0,57.87,57.87,57.84,57.86,4500.0
2016-09-14 12:00:00,57.85,57.91,57.85,57.89,10301.0,57.85,57.91,57.85,57.89,10301.0
2016-09-14 12:05:00,57.91,57.92,57.85,57.87,10810.0,57.91,57.92,57.85,57.87,10810.0
2016-09-14 12:10:00,57.86,57.86,57.82,57.83,4838.0,57.86,57.86,57.82,57.83,4838.0
2016-09-14 12:15:00,57.83,57.9,57.83,57.88,7910.0,57.83,57.9,57.83,57.88,7910.0
2016-09-14 12:20:00,57.89,57.89,57.85,57.85,4268.0,57.89,57.89,57.85,57.85,4268.0
2016-09-14 12:25:00,57.85,57.87,57.84,57.84,3400.0,57.85,57.87,57.84,57.84,3400.0
2016-09-14 12:30:00,57.85,57.87,57.84,57.86,4500.0,57.85,57.87,57.84,57.86,4500.0
2016-09-14 12:35:00,57.87,57.89,57.81,57.81,16160.0,57.87,57.89,57.81,57.81,16160.0
2016-09-14 12:40:00,57.81,57.82,57.76,57.8,5878.0,57.81,57.82,57.76,57.8,5878.0
2016-09-14 12:45:00,57.8,57.82,57.79,57.8,7676.0,57.8,57.82,57.79,57.8,7676.0
2016-09-14 12:50:00,57.81,57.81,57.78,57.78,2400.0,57.81,57.81,57.78,57.78,2400.0
2016-09-14 12:55:00,57.78,57.8,57.74,57.8,5577.0,57.78,57.8,57.74,57.8,5577.0
2016-09-14 13:00:00,57.8,57.81,57.79,57.8,5000.0,57.8,57.81,57.79,57.8,5000.0
2016-09-14 13:05:00,57.79,57.82,57.77,57.79,4720.0,57.79,57.82,57.77,57.79,4720.0
2016-09-14 13:10:00,57.8,57.8,57.74,57.74,4487.0,57.8,57.8,57.74,57.74,4487.0
2016-09-14 13:15:00,57.74,57.79,57.74,57.79,3857.0,57.74,57.79,57.74,57.79,3857.0
2016-09-14 13:20:00,57.79,57.84,57.78,57.84,5200.0,57.79,57.84,57.78,57.84,5200.0
2016-09-14 13:25:00,57.84,57.86,57.82,57.86,8009.0,57.84,57.86,57.82,57.86,8009.0
2016-09-14 13:30:00,57.85,57.88,57.85,57.86,4040.0,57.85,57.88,57.85,57.86,4040.0
2016-09-14 13:35:00,57.85,57.85,57.81,57.84,4300.0,57.85,57.85,57.81,57.84,4300.0
2016-09-14 13:40:00,57.83,57.85,57.81,57.83,4001.0,57.83,57.85,57.81,57.83,4001.0
2016-09-14 13:45:00,57.82,57.82,57.74,57.74,6200.0,57.82,57.82,57.74,57.74,6200.0
2016-09-14 13:50:00,57.74,57.78,57.72,57.77,3912.0,57.74,57.78,57.72,57.77,3912.0
2016-09-14 13:55:00,57.76,57.77,57.74,57.74,4195.0,57.76,57.77,57.74,57.74,4195.0
2016-09-14 14:00:00,57.75,57.82,57.74,57.76,7240.0,57.75,57.82,57.74,57.76,7240.0
2016-09-14 14:05:00,57.75,57.77,57.71,57.71,8100.0,57.75,57.77,57.71,57.71,8100.0
2016-09-14 14:10:00,57.71,57.72,57.65,57.65,5001.0,57.71,57.72,57.65,57.65,5001.0
2016-09-14 14:15:00,57.65,57.76,57.65,57.74,5599.0,57.65,57.76,57.65,57.74,5599.0
2016-09-14 14:20:00,57.74,57.76,57.68,57.75,7383.0,57.74,57.76,57.68,57.75,7383.0
2016-09-14 14:25:00,57.75,57.77,57.71,57.75,11605.0,57.75,57.77,57.71,57.75,11605.0
2016-09-14 14:30:00,57.75,57.75,57.68,57.7,7499.0,57.75,57.75,57.68,57.7,7499.0
2016-09-14 14:35:00,57.7,57.73,57.69,57.72,9122.0,57.7,57.73,57.69,57.72,9122.0
2016-09-14 14:40:00,57.73,57.77,57.7,57.77,10600.0,57.73,57.77,57.7,57.77,10600.0
2016-09-14 14:45:00,57.75,57.76,57.68,57.69,7698.0,57.75,57.76,57.68,57.69,7698.0
2016-09-14 14:50:00,57.69,57.75,57.69,57.69,8463.0,57.69,57.75,57.69,57.69,8463.0
2016-09-14 14:55:00,57.69,57.79,57.69,57.78,5990.0,57.69,57.79,57.69,57.78,5990.0
2016-09-14 15:00:00,57.77,57.78,57.73,57.74,8196.0,57.77,57.78,57.73,57.74,8196.0
2016-09-14 15:05:00,57.74,57.75,57.72,57.74,5836.0,57.74,57.75,57.72,57.74,5836.0
2016-09-14 15:10:00,57.73,57.74,57.68,57.7,10928.0,57.73,57.74,57.68,57.7,10928.0
2016-09-14 15:15:00,57.7,57.71,57.63,57.67,9403.0,57.7,57.71,57.63,57.67,9403.0
2016-09-14 15:20:00,57.67,57.73,57.65,57.66,14759.0,57.67,57.73,57.65,57.66,14759.0
2016-09-14 15:25:00,57.67,57.68,57.62,57.62,8511.0,57.67,57.68,57.62,57.62,8511.0
2016-09-14 15:30:00,57.62,57.73,57.62,57.72,14122.0,57.62,57.73,57.62,57.72,14122.0
2016-09-14 15:35:00,57.73,57.74,57.68,57.7,14893.0,57.73,57.74,57.68,57.7,14893.0
2016-09-14 15:40:00,57.71,57.81,57.71,57.79,21884.0,57.71,57.81,57.71,57.79,21884.0
2016-09-14 15:45:00,57.79,57.81,57.77,57.8,18025.0,57.79,57.81,57.77,57.8,18025.0
2016-09-14 15:50:00,57.78,57.79,57.7,57.74,29988.0,57.78,57.79,57.7,57.74,29988.0
2016-09-14 15:55:00,57.74,57.75,57.68,57.72,47668.0,57.74,57.75,57.68,57.72,47668.0
2016-09-15 09:30:00,57.7,57.78,57.43,57.74,8983.0,57.7,57.78,57.43,57.74,8983.0
2016-09-15 09:35:00,57.79,57.89,57.7,57.82,4150.0,57.79,57.89,57.7,57.82,4150.0
2016-09-15 09:40:00,57.82,57.84,57.73,57.75,7491.0,57.82,57.84,57.73,57.75,7491.0
2016-09-15 09:45:00,57.75,57.86,57.75,57.82,7700.0,57.75,57.86,57.75,57.82,7700.0
2016-09-15 09:50:00,57.82,57.88,57.8,57.84,5700.0,57.82,57.88,57.8,57.84,5700.0
2016-09-15 09:55:00,57.84,57.88,57.76,57.8,7298.0,57.84,57.88,57.76,57.8,7298.0
2016-09-15 10:00:00,57.8,57.9,57.74,57.89,9672.0,57.8,57.9,57.74,57.89,9672.0
2016-09-15 10:05:00,57.9,57.98,57.89,57.94,8800.0,57.9,57.98,57.89,57.94,8800.0
2016-09-15 10:10:00,57.93,58.03,57.93,58.02,5400.0,57.93,58.03,57.93,58.02,5400.0
2016-09-15 10:15:00,58.03,58.09,58.03,58.04,5600.0,58.03,58.09,58.03,58.04,5600.0
2016-09-15 10:20:00,58.05,58.05,57.95,57.97,4279.0,58.05,58.05,57.95,57.97,4279.0
2016-09-15 10:25:00,57.95,58.01,57.95,57.97,7605.0,57.95,58.01,57.95,57.97,7605.0
2016-09-15 10:30:00,57.98,57.99,57.95,57.95,5900.0,57.98,57.99,57.95,57.95,5900.0
2016-09-15 10:35:00,57.94,58.0,57.94,58.0,4200.0,57.94,58.0,57.94,58.0,4200.0
2016-09-15 10:40:00,58.0,58.0,57.91,57.93,7021.0,58.0,58.0,57.91,57.93,7021.0
2016-09-15 10:45:00,57.94,58.06,57.94,58.06,11470.0,57.94,58.06,57.94,58.06,11470.0
2016-09-15 10:50:00,58.05,58.18,58.05,58.14,6685.0,58.05,58.18,58.05,58.14,6685.0
2016-09-15 10:55:00,58.17,58.2,58.17,58.2,4829.0,58.17,58.2,58.17,58.2,4829.0
2016-09-15 11:00:00,58.21,58.21,58.17,58.17,4423.0,58.21,58.21,58.17,58.17,4423.0
2016-09-15 11:05:00,58.16,58.18,58.15,58.17,5400.0,58.16,58.18,58.15,58.17,5400.0
2016-09-15 11:10:00,58.18,58.2,58.16,58.17,3516.0,58.18,58.2,58.16,58.17,3516.0
2016-09-15 11:15:00,58.17,58.2,58.16,58.19,5557.0,58.17,58.2,58.16,58.19,5557.0
2016-09-15 11:20:00,58.18,58.24,58.18,58.2,5100.0,58.18,58.24,58.18,58.2,5100.0
2016-09-15 11:25:00,58.2,58.27,58.2,58.27,4700.0,58.2,58.27,58.2,58.27,4700.0
2016-09-15 11:30:00,58.28,58.38,58.28,58.36,4773.0,58.28,58.38,58.28,58.36,4773.0
2016-09-15 11:35:00,58.35,58.37,58.31,58.32,6206.0,58.35,58.37,58.31,58.32,6206.0
2016-09-15 11:40:00,58.32,58.33,58.29,58.3,4300.0,58.32,58.33,58.29,58.3,4300.0
2016-09-15 11:45:00,58.3,58.33,58.29,58.29,3625.0,58.3,58.33,58.29,58.29,3625.0
2016-09-15 11:50:00,58.3,58.37,58.3,58.37,6101.0,58.3,58.37,58.3,58.37,6101.0
2016-09-15 11:55:00,58.37,58.38,58.33,58.33,5951.0,58.37,58.38,58.33,58.33,5951.0
2016-09-15 12:00:00,58.34,58.36,58.32,58.32,4700.0,58.34,58.36,58.32,58.32,4700.0
2016-09-15 12:05:00,58.32,58.35,58.32,58.32,30948.0,58.32,58.35,58.32,58.32,30948.0
2016-09-15 12:10:00,58.32,58.32,58.3,58.3,7000.0,58.32,58.32,58.3,58.3,7000.0
2016-09-15 12:15:00,58.3,58.31,58.28,58.3,8563.0,58.3,58.31,58.28,58.3,8563.0
2016-09-15 12:20:00,58.3,58.32,58.28,58.3,4960.0,58.3,58.32,58.28,58.3,4960.0
2016-09-15 12:25:00,58.3,58.3,58.26,58.27,3200.0,58.3,58.3,58.26,58.27,3200.0
2016-09-15 12:30:00,58.28,58.32,58.28,58.3,4086.0,58.28,58.32,58.28,58.3,4086.0
2016-09-15 12:35:00,58.3,58.31,58.29,58.29,3536.0,58.3,58.31,58.29,58.29,3536.0
2016-09-15 12:40:00,58.3,58.3,58.27,58.29,3393.0,58.3,58.3,58.27,58.29,3393.0
2016-09-15 12:45:00,58.29,58.35,58.29,58.34,6344.0,58.29,58.35,58.29,58.34,6344.0
2016-09-15 12:50:00,58.33,58.33,58.3,58.31,5606.0,58.33,58.33,58.3,58.31,5606.0
2016-09-15 12:55:00,58.32,58.32,58.28,58.29,2909.0,58.32,58.32,58.28,58.29,2909.0
2016-09-15 13:00:00,58.29,58.39,58.29,58.39,5726.0,58.29,58.39,58.29,58.39,5726.0
2016-09-15 13:05:00,58.4,58.4,58.37,58.37,5557.0,58.4,58.4,58.37,58.37,5557.0
2016-09-15 13:10:00,58.37,58.37,58.33,58.33,3800.0,58.37,58.37,58.33,58.33,3800.0
2016-09-15 13:15:00,58.35,58.39,58.35,58.39,4100.0,58.35,58.39,58.35,58.39,4100.0
2016-09-15 13:20:00,58.39,58.39,58.38,58.38,2420.0,58.39,58.39,58.38,58.38,2420.0
2016-09-15 13:25:00,58.38,58.38,58.29,58.3,9866.0,58.38,58.38,58.29,58.3,9866.0
2016-09-15 13:30:00,58.31,58.39,58.31,58.39,4885.0,58.31,58.39,58.31,58.39,4885.0
2016-09-15 13:35:00,58.39,58.4,58.39,58.39,2301.0,58.39,58.4,58.39,58.39,2301.0
2016-09-15 13:40:00,58.39,58.46,58.38,58.46,3108.0,58.39,58.46,58.38,58.46,3108.0
2016-09-15 13:45:00,58.46,58.47,58.41,58.47,3855.0,58.46,58.47,58.41,58.47,3855.0
2016-09-15 13:50:00,58.48,58.48,58.43,58.46,4600.0,58.48,58.48,58.43,58.46,4600.0
2016-09-15 13:55:00,58.47,58.47,58.43,58.46,4300.0,58.47,58.47,58.43,58.46,4300.0
2016-09-15 14:00:00,58.46,58.48,58.44,58.47,4510.0,58.46,58.48,58.44,58.47,4510.0
2016-09-15 14:05:00,58.47,58.49,58.45,58.47,15028.0,58.47,58.49,58.45,58.47,15028.0
2016-09-15 14:10:00,58.47,58.48,58.46,58.47,2000.0,58.47,58.48,58.46,58.47,2000.0
2016-09-15 14:15:00,58.48,58.57,58.47,58.57,10651.0,58.48,58.57,58.47,58.57,10651.0
2016-09-15 14:20:00,58.57,58.58,58.56,58.58,4503.0,58.57,58.58,58.56,58.58,4503.0
2016-09-15 14:25:00,58.58,58.6,58.53,58.54,7773.0,58.58,58.6,58.53,58.54,7773.0
2016-09-15 14:30:00,58.54,58.55,58.52,58.54,12624.0,58.54,58.55,58.52,58.54,12624.0
2016-09-15 14:35:00,58.55,58.56,58.48,58.49,11471.0,58.55,58.56,58.48,58.49,11471.0
2016-09-15 14:40:00,58.48,58.49,58.44,58.47,10503.0,58.48,58.49,58.44,58.47,10503.0
2016-09-15 14:45:00,58.48,58.48,58.45,58.46,4063.0,58.48,58.48,58.45,58.46,4063.0
2016-09-15 14:50:00,58.47,58.5,58.47,58.5,3540.0,58.47,58.5,58.47,58.5,3540.0
2016-09-15 14:55:00,58.51,58.52,58.47,58.48,17911.0,58.51,58.52,58.47,58.48,17911.0
2016-09-15 15:00:00,58.48,58.5,58.43,58.5,46790.0,58.48,58.5,58.43,58.5,46790.0
2016-09-15 15:05:00,58.5,58.54,58.49,58.52,27485.0,58.5,58.54,58.49,58.52,27485.0
2016-09-15 15:10:00,58.52,58.52,58.4,58.42,22178.0,58.52,58.52,58.4,58.42,22178.0
2016-09-15 15:15:00,58.43,58.54,58.42,58.43,21985.0,58.43,58.54,58.42,58.43,21985.0
2016-09-15 15:20:00,58.43,58.48,58.39,58.47,10300.0,58.43,58.48,58.39,58.47,10300.0
2016-09-15 15:25:00,58.46,58.47,58.45,58.47,7059.0,58.46,58.47,58.45,58.47,7059.0
2016-09-15 15:30:00,58.47,58.48,58.45,58.47,10753.0,58.47,58.48,58.45,58.47,10753.0
2016-09-15 15:35:00,58.46,58.5,58.46,58.5,8527.0,58.46,58.5,58.46,58.5,8527.0
2016-09-15 15:40:00,58.5,58.51,58.48,58.5,11844.0,58.5,58.51,58.48,58.5,11844.0
2016-09-15 15:45:00,58.5,58.52,58.49,58.49,13408.0,58.5,58.52,58.49,58.49,13408.0
2016-09-15 15:50:00,58.49,58.49,58.41,58.41,14170.0,58.49,58.49,58.41,58.41,14170.0
2016-09-15 15:55:00,58.42,58.45,58.39,58.4,39363.0,58.42,58.45,58.39,58.4,39363.0
2016-09-16 09:30:00,58.34,58.34,58.02,58.02,99941.0,58.34,58.34,58.02,58.02,99941.0
2016-09-16 09:35:00,58.02,58.02,57.9,57.9,4248.0,58.02,58.02,57.9,57.9,4248.0
2016-09-16 09:40:00,57.95,58.13,57.94,58.13,4660.0,57.95,58.13,57.94,58.13,4660.0
2016-09-16 09:45:00,58.09,58.15,58.06,58.08,17208.0,58.09,58.15,58.06,58.08,17208.0
2016-09-16 09:50:00,58.07,58.07,58.0,58.02,3925.0,58.07,58.07,58.0,58.02,3925.0
2016-09-16 09:55:00,58.03,58.07,58.03,58.05,3747.0,58.03,58.07,58.03,58.05,3747.0
2016-09-16 10:00:00,58.04,58.05,57.92,57.96,10244.0,58.04,58.05,57.92,57.96,10244.0
2016-09-16 10:05:00,57.94,57.94,57.84,57.94,8098.0,57.94,57.94,57.84,57.94,8098.0
2016-09-16 10:10:00,57.95,58.02,57.94,58.02,5749.0,57.95,58.02,57.94,58.02,5749.0
2016-09-16 10:15:00,58.03,58.06,57.95,58.01,5000.0,58.03,58.06,57.95,58.01,5000.0
2016-09-16 10:20:00,57.97,58.0,57.95,57.96,4676.0,57.97,58.0,57.95,57.96,4676.0
2016-09-16 10:25:00,57.96,58.0,57.91,57.93,6759.0,57.96,58.0,57.91,57.93,6759.0
2016-09-16 10:30:00,57.93,57.99,57.93,57.96,14097.0,57.93,57.99,57.93,57.96,14097.0
2016-09-16 10:35:00,57.96,58.07,57.95,58.07,5893.0,57.96,58.07,57.95,58.07,5893.0
2016-09-16 10:40:00,58.04,58.05,58.01,58.02,3200.0,58.04,58.05,58.01,58.02,3200.0
2016-09-16 10:45:00,58.04,58.08,58.04,58.07,3808.0,58.04,58.08,58.04,58.07,3808.0
2016-09-16 10:50:00,58.07,58.09,58.03,58.03,5007.0,58.07,58.09,58.03,58.03,5007.0
2016-09-16 10:55:00,58.03,58.05,58.01,58.01,3603.0,58.03,58.05,58.01,58.01,3603.0
2016-09-16 11:00:00,58.01,58.02,57.99,57.99,5493.0,58.01,58.02,57.99,57.99,5493.0
2016-09-16 11:05:00,57.99,57.99,57.95,57.95,2700.0,57.99,57.99,57.95,57.95,2700.0
2016-09-16 11:10:00,57.95,58.0,57.95,58.0,1800.0,57.95,58.0,57.95,58.0,1800.0
2016-09-16 11:15:00,58.0,58.01,57.93,57.96,6300.0,58.0,58.01,57.93,57.96,6300.0
2016-09-16 11:20:00,57.97,58.0,57.94,57.94,11842.0,57.97,58.0,57.94,57.94,11842.0
2016-09-16 11:25:00,57.93,57.93,57.84,57.89,3972.0,57.93,57.93,57.84,57.89,3972.0
2016-09-16 11:30:00,57.89,57.89,57.86,57.89,2600.0,57.89,57.89,57.86,57.89,2600.0
2016-09-16 11:35:00,57.9,57.98,57.89,57.98,2600.0,57.9,57.98,57.89,57.98,2600.0
2016-09-16 11:40:00,57.99,58.01,57.97,58.01,3600.0,57.99,58.01,57.97,58.01,3600.0
2016-09-16 11:45:00,58.02,58.05,58.01,58.01,5200.0,58.02,58.05,58.01,58.01,5200.0
2016-09-16 11:50:00,58.01,58.01,57.98,58.01,3200.0,58.01,58.01,57.98,58.01,3200.0
2016-09-16 11:55:00,58.0,58.0,57.96,57.96,2599.0,58.0,58.0,57.96,57.96,2599.0
2016-09-16 12:00:00,57.96,57.98,57.94,57.98,3000.0,57.96,57.98,57.94,57.98,3000.0
2016-09-16 12:05:00,57.99,58.05,57.99,58.05,2916.0,57.99,58.05,57.99,58.05,2916.0
2016-09-16 12:10:00,58.06,58.07,58.01,58.03,6268.0,58.06,58.07,58.01,58.03,6268.0
2016-09-16 12:15:00,58.03,58.05,58.01,58.03,1900.0,58.03,58.05,58.01,58.03,1900.0
2016-09-16 12:20:00,58.04,58.06,58.03,58.03,1690.0,58.04,58.06,58.03,58.03,1690.0
2016-09-16 12:25:00,58.03,58.05,58.0,58.01,3690.0,58.03,58.05,58.0,58.01,3690.0
2016-09-16 12:30:00,58.02,58.04,57.98,57.98,3107.0,58.02,58.04,57.98,57.98,3107.0
2016-09-16 12:35:00,57.99,58.01,57.98,58.0,3100.0,57.99,58.01,57.98,58.0,3100.0
2016-09-16 12:40:00,57.99,57.99,57.94,57.94,2700.0,57.99,57.99,57.94,57.94,2700.0
2016-09-16 12:45:00,57.94,57.97,57.93,57.95,3200.0,57.94,57.97,57.93,57.95,3200.0
2016-09-16 12:50:00,57.95,57.96,57.94,57.95,2746.0,57.95,57.96,57.94,57.95,2746.0
2016-09-16 12:55:00,57.95,57.95,57.94,57.95,1927.0,57.95,57.95,57.94,57.95,1927.0
2016-09-16 13:00:00,57.94,57.99,57.93,57.98,3400.0,57.94,57.99,57.93,57.98,3400.0
2016-09-16 13:05:00,57.98,57.98,57.95,57.98,7450.0,57.98,57.98,57.95,57.98,7450.0
2016-09-16 13:10:00,57.99,57.99,57.93,57.94,4199.0,57.99,57.99,57.93,57.94,4199.0
2016-09-16 13:15:00,57.94,57.95,57.91,57.92,4250.0,57.94,57.95,57.91,57.92,4250.0
2016-09-16 13:20:00,57.91,57.93,57.91,57.92,2690.0,57.91,57.93,57.91,57.92,2690.0
2016-09-16 13:25:00,57.92,57.95,57.92,57.95,6504.0,57.92,57.95,57.92,57.95,6504.0
2016-09-16 13:30:00,57.95,57.97,57.93,57.94,3500.0,57.95,57.97,57.93,57.94,3500.0
2016-09-16 13:35:00,57.93,57.93,57.88,57.93,3900.0,57.93,57.93,57.88,57.93,3900.0
2016-09-16 13:40:00,57.92,57.92,57.87,57.88,7093.0,57.92,57.92,57.87,57.88,7093.0
2016-09-16 13:45:00,57.88,57.89,57.85,57.88,8129.0,57.88,57.89,57.85,57.88,8129.0
2016-09-16 13:50:00,57.87,57.9,57.87,57.89,2137.0,57.87,57.9,57.87,57.89,2137.0
2016-09-16 13:55:00,57.89,57.91,57.88,57.9,6633.0,57.89,57.91,57.88,57.9,6633.0
2016-09-16 14:00:00,57.89,57.9,57.87,57.9,4915.0,57.89,57.9,57.87,57.9,4915.0
2016-09-16 14:05:00,57.91,57.96,57.9,57.96,2500.0,57.91,57.96,57.9,57.96,2500.0
2016-09-16 14:10:00,57.96,57.97,57.93,57.94,7992.0,57.96,57.97,57.93,57.94,7992.0
2016-09-16 14:15:00,57.94,57.95,57.92,57.94,3402.0,57.94,57.95,57.92,57.94,3402.0
2016-09-16 14:20:00,57.93,57.94,57.92,57.92,5600.0,57.93,57.94,57.92,57.92,5600.0
2016-09-16 14:25:00,57.91,57.92,57.9,57.92,3657.0,57.91,57.92,57.9,57.92,3657.0
2016-09-16 14:30:00,57.92,57.93,57.9,57.91,5400.0,57.92,57.93,57.9,57.91,5400.0
2016-09-16 14:35:00,57.91,57.92,57.9,57.91,4170.0,57.91,57.92,57.9,57.91,4170.0
2016-09-16 14:40:00,57.92,57.98,57.91,57.98,9364.0,57.92,57.98,57.91,57.98,9364.0
2016-09-16 14:45:00,57.98,57.99,57.98,57.98,4938.0,57.98,57.99,57.98,57.98,4938.0
2016-09-16 14:50:00,57.97,57.98,57.93,57.95,3028.0,57.97,57.98,57.93,57.95,3028.0
2016-09-16 14:55:00,57.96,57.96,57.93,57.94,5474.0,57.96,57.96,57.93,57.94,5474.0
2016-09-16 15:00:00,57.94,58.0,57.94,57.99,5795.0,57.94,58.0,57.94,57.99,5795.0
2016-09-16 15:05:00,57.99,58.0,57.97,57.98,5465.0,57.99,58.0,57.97,57.98,5465.0
2016-09-16 15:10:00,57.98,57.99,57.95,57.98,5624.0,57.98,57.99,57.95,57.98,5624.0
2016-09-16 15:15:00,57.98,57.99,57.97,57.98,2400.0,57.98,57.99,57.97,57.98,2400.0
2016-09-16 15:20:00,57.98,58.01,57.95,57.95,7700.0,57.98,58.01,57.95,57.95,7700.0
2016-09-16 15:25:00,57.96,58.01,57.96,58.01,8487.0,57.96,58.01,57.96,58.01,8487.0
2016-09-16 15:30:00,58.01,58.08,58.01,58.07,8515.0,58.01,58.08,58.01,58.07,8515.0
2016-09-16 15:35:00,58.07,58.07,58.01,58.03,7778.0,58.07,58.07,58.01,58.03,7778.0
2016-09-16 15:40:00,58.03,58.04,57.99,57.99,9102.0,58.03,58.04,57.99,57.99,9102.0
2016-09-16 15:45:00,58.0,58.0,57.99,58.0,6235.0,58.0,58.0,57.99,58.0,6235.0
2016-09-16 15:50:00,58.0,58.07,57.99,58.04,42609.0,58.0,58.07,57.99,58.04,42609.0
2016-09-16 15:55:00,58.04,58.06,57.98,57.98,59268.0,58.04,58.06,57.98,57.98,59268.0
2016-09-19 09:30:00,58.09,58.35,57.72,58.33,22429.0,58.09,58.35,57.72,58.33,22429.0
2016-09-19 09:35:00,58.33,58.48,58.32,58.45,10562.0,58.33,58.48,58.32,58.45,10562.0
2016-09-19 09:40:00,58.44,58.49,58.39,58.43,5844.0,58.44,58.49,58.39,58.43,5844.0
2016-09-19 09:45:00,58.43,58.55,58.43,58.49,5333.0,58.43,58.55,58.43,58.49,5333.0
2016-09-19 09:50:00,58.5,58.53,58.47,58.49,5309.0,58.5,58.53,58.47,58.49,5309.0
2016-09-19 09:55:00,58.52,58.62,58.49,58.6,10394.0,58.52,58.62,58.49,58.6,10394.0
2016-09-19 10:00:00,58.6,58.64,58.59,58.6,7073.0,58.6,58.64,58.59,58.6,7073.0
2016-09-19 10:05:00,58.6,58.6,58.46,58.46,7745.0,58.6,58.6,58.46,58.46,7745.0
2016-09-19 10:10:00,58.47,58.49,58.34,58.37,14344.0,58.47,58.49,58.34,58.37,14344.0
2016-09-19 10:15:00,58.4,58.44,58.39,58.42,19281.0,58.4,58.44,58.39,58.42,19281.0
2016-09-19 10:20:00,58.42,58.43,58.41,58.41,2029.0,58.42,58.43,58.41,58.41,2029.0
2016-09-19 10:25:00,58.41,58.42,58.35,58.37,7414.0,58.41,58.42,58.35,58.37,7414.0
2016-09-19 10:30:00,58.36,58.36,58.34,58.35,7218.0,58.36,58.36,58.34,58.35,7218.0
2016-09-19 10:35:00,58.34,58.36,58.28,58.34,7320.0,58.34,58.36,58.28,58.34,7320.0
2016-09-19 10:40:00,58.35,58.42,58.35,58.4,5700.0,58.35,58.42,58.35,58.4,5700.0
2016-09-19 10:45:00,58.4,58.41,58.35,58.4,8765.0,58.4,58.41,58.35,58.4,8765.0
2016-09-19 10:50:00,58.39,58.4,58.37,58.39,3684.0,58.39,58.4,58.37,58.39,3684.0
2016-09-19 10:55:00,58.4,58.42,58.37,58.39,3035.0,58.4,58.42,58.37,58.39,3035.0
2016-09-19 11:00:00,58.41,58.43,58.4,58.43,3883.0,58.41,58.43,58.4,58.43,3883.0
2016-09-19 11:05:00,58.44,58.46,58.43,58.45,5116.0,58.44,58.46,58.43,58.45,5116.0
2016-09-19 11:10:00,58.46,58.46,58.41,58.44,4405.0,58.46,58.46,58.41,58.44,4405.0
2016-09-19 11:15:00,58.42,58.42,58.39,58.39,2600.0,58.42,58.42,58.39,58.39,2600.0
2016-09-19 11:20:00,58.4,58.41,58.38,58.4,8110.0,58.4,58.41,58.38,58.4,8110.0
2016-09-19 11:25:00,58.39,58.41,58.36,58.38,3871.0,58.39,58.41,58.36,58.38,3871.0
2016-09-19 11:30:00,58.38,58.39,58.35,58.39,2884.0,58.38,58.39,58.35,58.39,2884.0
2016-09-19 11:35:00,58.39,58.43,58.37,58.42,8504.0,58.39,58.43,58.37,58.42,8504.0
2016-09-19 11:40:00,58.42,58.44,58.42,58.44,2300.0,58.42,58.44,58.42,58.44,2300.0
2016-09-19 11:45:00,58.44,58.47,58.42,58.43,28600.0,58.44,58.47,58.42,58.43,28600.0
2016-09-19 11:50:00,58.43,58.44,58.39,58.39,12082.0,58.43,58.44,58.39,58.39,12082.0
2016-09-19 11:55:00,58.4,58.41,58.39,58.41,1736.0,58.4,58.41,58.39,58.41,1736.0
2016-09-19 12:00:00,58.42,58.42,58.4,58.41,3116.0,58.42,58.42,58.4,58.41,3116.0
2016-09-19 12:05:00,58.41,58.43,58.4,58.42,1529.0,58.41,58.43,58.4,58.42,1529.0
2016-09-19 12:10:00,58.42,58.43,58.31,58.32,4100.0,58.42,58.43,58.31,58.32,4100.0
2016-09-19 12:15:00,58.32,58.32,58.26,58.28,3200.0,58.32,58.32,58.26,58.28,3200.0
2016-09-19 12:20:00,58.27,58.28,58.25,58.25,2014.0,58.27,58.28,58.25,58.25,2014.0
2016-09-19 12:25:00,58.26,58.28,58.25,58.28,3000.0,58.26,58.28,58.25,58.28,3000.0
2016-09-19 12:30:00,58.28,58.29,58.27,58.29,1156.0,58.28,58.29,58.27,58.29,1156.0
2016-09-19 12:35:00,58.28,58.28,58.19,58.2,8936.0,58.28,58.28,58.19,58.2,8936.0
2016-09-19 12:40:00,58.2,58.3,58.19,58.3,2900.0,58.2,58.3,58.19,58.3,2900.0
2016-09-19 12:45:00,58.29,58.31,58.28,58.31,7314.0,58.29,58.31,58.28,58.31,7314.0
2016-09-19 12:50:00,58.3,58.33,58.3,58.31,4686.0,58.3,58.33,58.3,58.31,4686.0
2016-09-19 12:55:00,58.32,58.34,58.3,58.32,7359.0,58.32,58.34,58.3,58.32,7359.0
2016-09-19 13:00:00,58.31,58.34,58.26,58.34,35369.0,58.31,58.34,58.26,58.34,35369.0
2016-09-19 13:05:00,58.34,58.43,58.34,58.42,8472.0,58.34,58.43,58.34,58.42,8472.0
2016-09-19 13:10:00,58.42,58.43,58.39,58.4,2700.0,58.42,58.43,58.39,58.4,2700.0
2016-09-19 13:15:00,58.39,58.44,58.39,58.44,2688.0,58.39,58.44,58.39,58.44,2688.0
2016-09-19 13:20:00,58.44,58.44,58.38,58.43,7098.0,58.44,58.44,58.38,58.43,7098.0
2016-09-19 13:25:00,58.42,58.46,58.42,58.45,4331.0,58.42,58.46,58.42,58.45,4331.0
2016-09-19 13:30:00,58.45,58.45,58.29,58.29,8081.0,58.45,58.45,58.29,58.29,8081.0
2016-09-19 13:35:00,58.29,58.3,58.26,58.29,3032.0,58.29,58.3,58.26,58.29,3032.0
2016-09-19 13:40:00,58.28,58.34,58.28,58.3,6255.0,58.28,58.34,58.28,58.3,6255.0
2016-09-19 13:45:00,58.3,58.33,58.27,58.33,2200.0,58.3,58.33,58.27,58.33,2200.0
2016-09-19 13:50:00,58.32,58.37,58.3,58.36,4656.0,58.32,58.37,58.3,58.36,4656.0
2016-09-19 13:55:00,58.37,58.41,58.36,58.41,3636.0,58.37,58.41,58.36,58.41,3636.0
2016-09-19 14:00:00,58.41,58.42,58.3,58.38,19520.0,58.41,58.42,58.3,58.38,19520.0
2016-09-19 14:05:00,58.39,58.4,58.38,58.4,4841.0,58.39,58.4,58.38,58.4,4841.0
2016-09-19 14:10:00,58.42,58.47,58.39,58.46,10863.0,58.42,58.47,58.39,58.46,10863.0
2016-09-19 14:15:00,58.46,58.49,58.46,58.49,3963.0,58.46,58.49,58.46,58.49,3963.0
2016-09-19 14:20:00,58.49,58.5,58.48,58.49,3211.0,58.49,58.5,58.48,58.49,3211.0
2016-09-19 14:25:00,58.49,58.51,58.49,58.51,2488.0,58.49,58.51,58.49,58.51,2488.0
2016-09-19 14:30:00,58.52,58.58,58.52,58.57,2400.0,58.52,58.58,58.52,58.57,2400.0
2016-09-19 14:35:00,58.57,58.6,58.56,58.58,3100.0,58.57,58.6,58.56,58.58,3100.0
2016-09-19 14:40:00,58.57,58.59,58.57,58.58,1900.0,58.57,58.59,58.57,58.58,1900.0
2016-09-19 14:45:00,58.58,58.64,58.57,58.62,3466.0,58.58,58.64,58.57,58.62,3466.0
2016-09-19 14:50:00,58.63,58.63,58.62,58.62,2098.0,58.63,58.63,58.62,58.62,2098.0
2016-09-19 14:55:00,58.62,58.65,58.61,58.64,3298.0,58.62,58.65,58.61,58.64,3298.0
2016-09-19 15:00:00,58.64,58.66,58.63,58.66,7020.0,58.64,58.66,58.63,58.66,7020.0
2016-09-19 15:05:00,58.65,58.68,58.62,58.62,5693.0,58.65,58.68,58.62,58.62,5693.0
2016-09-19 15:10:00,58.63,58.64,58.61,58.62,3021.0,58.63,58.64,58.61,58.62,3021.0
2016-09-19 15:15:00,58.62,58.62,58.57,58.59,4219.0,58.62,58.62,58.57,58.59,4219.0
2016-09-19 15:20:00,58.59,58.63,58.59,58.63,4981.0,58.59,58.63,58.59,58.63,4981.0
2016-09-19 15:25:00,58.63,58.68,58.6,58.6,5800.0,58.63,58.68,58.6,58.6,5800.0
2016-09-19 15:30:00,58.61,58.61,58.53,58.56,7601.0,58.61,58.61,58.53,58.56,7601.0
2016-09-19 15:35:00,58.58,58.62,58.55,58.6,12354.0,58.58,58.62,58.55,58.6,12354.0
2016-09-19 15:40:00,58.61,58.66,58.59,58.62,9233.0,58.61,58.66,58.59,58.62,9233.0
2016-09-19 15:45:00,58.63,58.65,58.62,58.63,9739.0,58.63,58.65,58.62,58.63,9739.0
2016-09-19 15:50:00,58.62,58.64,58.58,58.6,14009.0,58.62,58.64,58.58,58.6,14009.0
2016-09-19 15:55:00,58.61,58.62,58.52,58.53,41667.0,58.61,58.62,58.52,58.53,41667.0
2016-09-20 09:30:00,58.91,58.94,58.78,58.84,9353.0,58.91,58.94,58.78,58.84,9353.0
2016-09-20 09:35:00,58.9,58.9,58.78,58.78,2300.0,58.9,58.9,58.78,58.78,2300.0
2016-09-20 09:40:00,58.8,58.84,58.74,58.74,5533.0,58.8,58.84,58.74,58.74,5533.0
2016-09-20 09:45:00,58.74,58.89,58.72,58.89,4975.0,58.74,58.89,58.72,58.89,4975.0
2016-09-20 09:50:00,58.9,58.95,58.89,58.95,5100.0,58.9,58.95,58.89,58.95,5100.0
2016-09-20 09:55:00,58.94,58.94,58.87,58.91,4995.0,58.94,58.94,58.87,58.91,4995.0
2016-09-20 10:00:00,58.91,58.95,58.87,58.88,5235.0,58.91,58.95,58.87,58.88,5235.0
2016-09-20 10:05:00,58.92,58.92,58.84,58.84,3705.0,58.92,58.92,58.84,58.84,3705.0
2016-09-20 10:10:00,58.8,58.81,58.78,58.78,2000.0,58.8,58.81,58.78,58.78,2000.0
2016-09-20 10:15:00,58.78,58.82,58.75,58.81,1605.0,58.78,58.82,58.75,58.81,1605.0
2016-09-20 10:20:00,58.81,58.82,58.75,58.76,3683.0,58.81,58.82,58.75,58.76,3683.0
2016-09-20 10:25:00,58.76,58.76,58.71,58.71,6245.0,58.76,58.76,58.71,58.71,6245.0
2016-09-20 10:30:00,58.71,58.72,58.67,58.67,6554.0,58.71,58.72,58.67,58.67,6554.0
2016-09-20 10:35:00,58.67,58.67,58.53,58.55,11853.0,58.67,58.67,58.53,58.55,11853.0
2016-09-20 10:40:00,58.53,58.59,58.53,58.58,1867.0,58.53,58.59,58.53,58.58,1867.0
2016-09-20 10:45:00,58.6,58.61,58.58,58.61,4549.0,58.6,58.61,58.58,58.61,4549.0
2016-09-20 10:50:00,58.61,58.62,58.6,58.6,1300.0,58.61,58.62,58.6,58.6,1300.0
2016-09-20 10:55:00,58.61,58.62,58.55,58.55,4697.0,58.61,58.62,58.55,58.55,4697.0
2016-09-20 11:00:00,58.57,58.59,58.55,58.57,2854.0,58.57,58.59,58.55,58.57,2854.0
2016-09-20 11:05:00,58.59,58.66,58.58,58.65,4730.0,58.59,58.66,58.58,58.65,4730.0
2016-09-20 11:10:00,58.66,58.66,58.58,58.6,2649.0,58.66,58.66,58.58,58.6,2649.0
2016-09-20 11:15:00,58.59,58.59,58.55,58.55,2800.0,58.59,58.59,58.55,58.55,2800.0
2016-09-20 11:20:00,58.53,58.55,58.53,58.55,1700.0,58.53,58.55,58.53,58.55,1700.0
2016-09-20 11:25:00,58.55,58.55,58.51,58.54,1913.0,58.55,58.55,58.51,58.54,1913.0
2016-09-20 11:30:00,58.53,58.54,58.52,58.53,646.0,58.53,58.54,58.52,58.53,646.0
2016-09-20 11:35:00,58.53,58.55,58.52,58.53,1500.0,58.53,58.55,58.52,58.53,1500.0
2016-09-20 11:40:00,58.54,58.56,58.52,58.55,1803.0,58.54,58.56,58.52,58.55,1803.0
2016-09-20 11:45:00,58.55,58.56,58.53,58.53,2588.0,58.55,58.56,58.53,58.53,2588.0
2016-09-20 11:50:00,58.54,58.57,58.54,58.57,3600.0,58.54,58.57,58.54,58.57,3600.0
2016-09-20 11:55:00,58.57,58.58,58.54,58.54,3305.0,58.57,58.58,58.54,58.54,3305.0
2016-09-20 12:00:00,58.52,58.52,58.51,58.51,1100.0,58.52,58.52,58.51,58.51,1100.0
2016-09-20 12:05:00,58.51,58.52,58.5,58.5,4053.0,58.51,58.52,58.5,58.5,4053.0
2016-09-20 12:10:00,58.5,58.54,58.48,58.49,2003.0,58.5,58.54,58.48,58.49,2003.0
2016-09-20 12:15:00,58.5,58.54,58.49,58.51,2406.0,58.5,58.54,58.49,58.51,2406.0
2016-09-20 12:20:00,58.52,58.54,58.51,58.54,1600.0,58.52,58.54,58.51,58.54,1600.0
2016-09-20 12:25:00,58.53,58.56,58.53,58.55,2766.0,58.53,58.56,58.53,58.55,2766.0
2016-09-20 12:30:00,58.55,58.56,58.5,58.51,5376.0,58.55,58.56,58.5,58.51,5376.0
2016-09-20 12:35:00,58.47,58.52,58.47,58.5,2900.0,58.47,58.52,58.47,58.5,2900.0
2016-09-20 12:40:00,58.48,58.49,58.47,58.48,2200.0,58.48,58.49,58.47,58.48,2200.0
2016-09-20 12:45:00,58.48,58.48,58.39,58.4,4691.0,58.48,58.48,58.39,58.4,4691.0
2016-09-20 12:50:00,58.39,58.44,58.39,58.44,2000.0,58.39,58.44,58.39,58.44,2000.0
2016-09-20 12:55:00,58.44,58.45,58.4,58.4,4067.0,58.44,58.45,58.4,58.4,4067.0
2016-09-20 13:00:00,58.4,58.42,58.37,58.4,3400.0,58.4,58.42,58.37,58.4,3400.0
2016-09-20 13:05:00,58.41,58.42,58.4,58.4,2000.0,58.41,58.42,58.4,58.4,2000.0
2016-09-20 13:10:00,58.39,58.42,58.39,58.41,3231.0,58.39,58.42,58.39,58.41,3231.0
2016-09-20 13:15:00,58.4,58.4,58.38,58.4,2692.0,58.4,58.4,58.38,58.4,2692.0
2016-09-20 13:20:00,58.4,58.4,58.37,58.38,3742.0,58.4,58.4,58.37,58.38,3742.0
2016-09-20 13:25:00,58.38,58.39,58.38,58.39,6695.0,58.38,58.39,58.38,58.39,6695.0
2016-09-20 13:30:00,58.39,58.41,58.38,58.41,3349.0,58.39,58.41,58.38,58.41,3349.0
2016-09-20 13:35:00,58.42,58.45,58.42,58.44,6690.0,58.42,58.45,58.42,58.44,6690.0
2016-09-20 13:40:00,58.44,58.44,58.43,58.44,1400.0,58.44,58.44,58.43,58.44,1400.0
2016-09-20 13:45:00,58.43,58.44,58.41,58.41,5515.0,58.43,58.44,58.41,58.41,5515.0
2016-09-20 13:50:00,58.41,58.41,58.38,58.4,3333.0,58.41,58.41,58.38,58.4,3333.0
2016-09-20 13:55:00,58.4,58.46,58.39,58.46,4122.0,58.4,58.46,58.39,58.46,4122.0
2016-09-20 14:00:00,58.46,58.49,58.46,58.48,4975.0,58.46,58.49,58.46,58.48,4975.0
2016-09-20 14:05:00,58.48,58.49,58.45,58.45,2600.0,58.48,58.49,58.45,58.45,2600.0
2016-09-20 14:10:00,58.46,58.46,58.44,58.45,2600.0,58.46,58.46,58.44,58.45,2600.0
2016-09-20 14:15:00,58.45,58.46,58.45,58.46,2588.0,58.45,58.46,58.45,58.46,2588.0
2016-09-20 14:20:00,58.45,58.47,58.45,58.45,4400.0,58.45,58.47,58.45,58.45,4400.0
2016-09-20 14:25:00,58.45,58.46,58.44,58.46,5100.0,58.45,58.46,58.44,58.46,5100.0
2016-09-20 14:30:00,58.47,58.49,58.45,58.49,7664.0,58.47,58.49,58.45,58.49,7664.0
2016-09-20 14:35:00,58.5,58.5,58.49,58.49,4425.0,58.5,58.5,58.49,58.49,4425.0
2016-09-20 14:40:00,58.49,58.5,58.47,58.47,3600.0,58.49,58.5,58.47,58.47,3600.0
2016-09-20 14:45:00,58.47,58.49,58.46,58.48,4800.0,58.47,58.49,58.46,58.48,4800.0
2016-09-20 14:50:00,58.49,58.49,58.45,58.47,10104.0,58.49,58.49,58.45,58.47,10104.0
2016-09-20 14:55:00,58.48,58.51,58.47,58.48,6847.0,58.48,58.51,58.47,58.48,6847.0
2016-09-20 15:00:00,58.48,58.49,58.45,58.45,7490.0,58.48,58.49,58.45,58.45,7490.0
2016-09-20 15:05:00,58.46,58.46,58.45,58.46,4766.0,58.46,58.46,58.45,58.46,4766.0
2016-09-20 15:10:00,58.45,58.49,58.45,58.48,4498.0,58.45,58.49,58.45,58.48,4498.0
2016-09-20 15:15:00,58.48,58.48,58.44,58.46,8257.0,58.48,58.48,58.44,58.46,8257.0
2016-09-20 15:20:00,58.46,58.47,58.45,58.46,5983.0,58.46,58.47,58.45,58.46,5983.0
2016-09-20 15:25:00,58.45,58.47,58.44,58.44,7239.0,58.45,58.47,58.44,58.44,7239.0
2016-09-20 15:30:00,58.45,58.45,58.4,58.42,10875.0,58.45,58.45,58.4,58.42,10875.0
2016-09-20 15:35:00,58.43,58.46,58.43,58.46,8108.0,58.43,58.46,58.43,58.46,8108.0
2016-09-20 15:40:00,58.46,58.47,58.42,58.44,13858.0,58.46,58.47,58.42,58.44,13858.0
2016-09-20 15:45:00,58.43,58.46,58.43,58.45,12449.0,58.43,58.46,58.43,58.45,12449.0
2016-09-20 15:50:00,58.45,58.47,58.37,58.38,41683.0,58.45,58.47,58.37,58.38,41683.0
2016-09-20 15:55:00,58.38,58.4,58.33,58.34,53844.0,58.38,58.4,58.33,58.34,53844.0
2016-09-21 09:30:00,58.51,58.74,58.49,58.66,8629.0,58.51,58.74,58.49,58.66,8629.0
2016-09-21 09:35:00,58.63,58.8,58.63,58.75,21136.0,58.63,58.8,58.63,58.75,21136.0
2016-09-21 09:40:00,58.78,58.86,58.75,58.8,7623.0,58.78,58.86,58.75,58.8,7623.0
2016-09-21 09:45:00,58.78,58.83,58.78,58.82,11426.0,58.78,58.83,58.78,58.82,11426.0
2016-09-21 09:50:00,58.8,58.89,58.74,58.89,12706.0,58.8,58.89,58.74,58.89,12706.0
2016-09-21 09:55:00,58.88,58.94,58.85,58.94,31135.0,58.88,58.94,58.85,58.94,31135.0
2016-09-21 10:00:00,58.95,58.95,58.84,58.91,9100.0,58.95,58.95,58.84,58.91,9100.0
2016-09-21 10:05:00,58.93,58.96,58.87,58.88,10875.0,58.93,58.96,58.87,58.88,10875.0
2016-09-21 10:10:00,58.89,58.92,58.86,58.92,6058.0,58.89,58.92,58.86,58.92,6058.0
2016-09-21 10:15:00,58.91,58.94,58.87,58.89,6800.0,58.91,58.94,58.87,58.89,6800.0
2016-09-21 10:20:00,58.9,58.91,58.88,58.89,3000.0,58.9,58.91,58.88,58.89,3000.0
2016-09-21 10:25:00,58.88,58.91,58.85,58.91,8100.0,58.88,58.91,58.85,58.91,8100.0
2016-09-21 10:30:00,58.89,58.89,58.85,58.85,5800.0,58.89,58.89,58.85,58.85,5800.0
2016-09-21 10:35:00,58.85,58.87,58.83,58.86,13415.0,58.85,58.87,58.83,58.86,13415.0
2016-09-21 10:40:00,58.85,58.89,58.85,58.89,8561.0,58.85,58.89,58.85,58.89,8561.0
2016-09-21 10:45:00,58.89,58.89,58.83,58.85,5189.0,58.89,58.89,58.83,58.85,5189.0
2016-09-21 10:50:00,58.84,58.84,58.81,58.81,7100.0,58.84,58.84,58.81,58.81,7100.0
2016-09-21 10:55:00,58.8,58.8,58.73,58.73,4796.0,58.8,58.8,58.73,58.73,4796.0
2016-09-21 11:00:00,58.73,58.74,58.72,58.74,2360.0,58.73,58.74,58.72,58.74,2360.0
2016-09-21 11:05:00,58.73,58.73,58.64,58.64,5200.0,58.73,58.73,58.64,58.64,5200.0
2016-09-21 11:10:00,58.64,58.66,58.61,58.62,3400.0,58.64,58.66,58.61,58.62,3400.0
2016-09-21 11:15:00,58.62,58.68,58.59,58.68,9100.0,58.62,58.68,58.59,58.68,9100.0
2016-09-21 11:20:00,58.68,58.74,58.67,58.73,8088.0,58.68,58.74,58.67,58.73,8088.0
2016-09-21 11:25:00,58.74,58.82,58.73,58.82,7709.0,58.74,58.82,58.73,58.82,7709.0
2016-09-21 11:30:00,58.82,58.83,58.67,58.68,6948.0,58.82,58.83,58.67,58.68,6948.0
2016-09-21 11:35:00,58.68,58.72,58.68,58.69,4494.0,58.68,58.72,58.68,58.69,4494.0
2016-09-21 11:40:00,58.71,58.73,58.63,58.64,7350.0,58.71,58.73,58.63,58.64,7350.0
2016-09-21 11:45:00,58.64,58.7,58.61,58.69,7045.0,58.64,58.7,58.61,58.69,7045.0
2016-09-21 11:50:00,58.7,58.74,58.66,58.68,6307.0,58.7,58.74,58.66,58.68,6307.0
2016-09-21 11:55:00,58.7,58.73,58.68,58.68,6737.0,58.7,58.73,58.68,58.68,6737.0
2016-09-21 12:00:00,58.69,58.73,58.69,58.71,3366.0,58.69,58.73,58.69,58.71,3366.0
2016-09-21 12:05:00,58.72,58.73,58.7,58.7,3330.0,58.72,58.73,58.7,58.7,3330.0
2016-09-21 12:10:00,58.7,58.7,58.64,58.67,11089.0,58.7,58.7,58.64,58.67,11089.0
2016-09-21 12:15:00,58.67,58.67,58.57,58.57,7366.0,58.67,58.67,58.57,58.57,7366.0
2016-09-21 12:20:00,58.56,58.6,58.55,58.56,7086.0,58.56,58.6,58.55,58.56,7086.0
2016-09-21 12:25:00,58.56,58.56,58.5,58.5,5200.0,58.56,58.56,58.5,58.5,5200.0
2016-09-21 12:30:00,58.51,58.52,58.49,58.49,4500.0,58.51,58.52,58.49,58.49,4500.0
2016-09-21 12:35:00,58.5,58.55,58.5,58.5,7026.0,58.5,58.55,58.5,58.5,7026.0
2016-09-21 12:40:00,58.49,58.55,58.49,58.54,4241.0,58.49,58.55,58.49,58.54,4241.0
2016-09-21 12:45:00,58.54,58.54,58.51,58.54,6143.0,58.54,58.54,58.51,58.54,6143.0
2016-09-21 12:50:00,58.54,58.6,58.54,58.59,2800.0,58.54,58.6,58.54,58.59,2800.0
2016-09-21 12:55:00,58.59,58.66,58.59,58.66,4800.0,58.59,58.66,58.59,58.66,4800.0
2016-09-21 13:00:00,58.66,58.68,58.66,58.67,2200.0,58.66,58.68,58.66,58.67,2200.0
2016-09-21 13:05:00,58.68,58.68,58.67,58.67,1108.0,58.68,58.68,58.67,58.67,1108.0
2016-09-21 13:10:00,58.66,58.67,58.65,58.65,2485.0,58.66,58.67,58.65,58.65,2485.0
2016-09-21 13:15:00,58.66,58.66,58.58,58.6,4708.0,58.66,58.66,58.58,58.6,4708.0
2016-09-21 13:20:00,58.6,58.61,58.58,58.59,3700.0,58.6,58.61,58.58,58.59,3700.0
2016-09-21 13:25:00,58.57,58.57,58.54,58.55,5607.0,58.57,58.57,58.54,58.55,5607.0
2016-09-21 13:30:00,58.53,58.53,58.49,58.5,3400.0,58.53,58.53,58.49,58.5,3400.0
2016-09-21 13:35:00,58.5,58.53,58.49,58.5,4453.0,58.5,58.53,58.49,58.5,4453.0
2016-09-21 13:40:00,58.49,58.49,58.42,58.45,4600.0,58.49,58.49,58.42,58.45,4600.0
2016-09-21 13:45:00,58.45,58.5,58.45,58.48,8300.0,58.45,58.5,58.45,58.48,8300.0
2016-09-21 13:50:00,58.48,58.51,58.48,58.49,3500.0,58.48,58.51,58.48,58.49,3500.0
2016-09-21 13:55:00,58.48,58.61,58.48,58.61,7410.0,58.48,58.61,58.48,58.61,7410.0
2016-09-21 14:00:00,58.55,58.64,58.42,58.62,7520.0,58.55,58.64,58.42,58.62,7520.0
2016-09-21 14:05:00,58.64,58.69,58.63,58.63,2900.0,58.64,58.69,58.63,58.63,2900.0
2016-09-21 14:10:00,58.65,58.72,58.6,58.64,5471.0,58.65,58.72,58.6,58.64,5471.0
2016-09-21 14:15:00,58.66,58.69,58.63,58.63,4919.0,58.66,58.69,58.63,58.63,4919.0
2016-09-21 14:20:00,58.63,58.65,58.56,58.56,7900.0,58.63,58.65,58.56,58.56,7900.0
2016-09-21 14:25:00,58.54,58.58,58.48,58.51,6740.0,58.54,58.58,58.48,58.51,6740.0
2016-09-21 14:30:00,58.51,58.52,58.44,58.51,10816.0,58.51,58.52,58.44,58.51,10816.0
2016-09-21 14:35:00,58.53,58.61,58.53,58.61,15380.0,58.53,58.61,58.53,58.61,15380.0
2016-09-21 14:40:00,58.6,58.62,58.58,58.6,11472.0,58.6,58.62,58.58,58.6,11472.0
2016-09-21 14:45:00,58.6,58.62,58.56,58.59,9535.0,58.6,58.62,58.56,58.59,9535.0
2016-09-21 14:50:00,58.6,58.6,58.55,58.55,4425.0,58.6,58.6,58.55,58.55,4425.0
2016-09-21 14:55:00,58.56,58.67,58.56,58.66,9615.0,58.56,58.67,58.56,58.66,9615.0
2016-09-21 15:00:00,58.66,58.7,58.62,58.7,5843.0,58.66,58.7,58.62,58.7,5843.0
2016-09-21 15:05:00,58.7,58.74,58.68,58.72,18242.0,58.7,58.74,58.68,58.72,18242.0
2016-09-21 15:10:00,58.72,58.83,58.71,58.83,5264.0,58.72,58.83,58.71,58.83,5264.0
2016-09-21 15:15:00,58.85,58.87,58.83,58.84,7337.0,58.85,58.87,58.83,58.84,7337.0
2016-09-21 15:20:00,58.84,58.87,58.83,58.86,6200.0,58.84,58.87,58.83,58.86,6200.0
2016-09-21 15:25:00,58.85,58.87,58.84,58.85,12555.0,58.85,58.87,58.84,58.85,12555.0
2016-09-21 15:30:00,58.85,58.95,58.84,58.94,15155.0,58.85,58.95,58.84,58.94,15155.0
2016-09-21 15:35:00,58.94,58.97,58.94,58.95,16889.0,58.94,58.97,58.94,58.95,16889.0
2016-09-21 15:40:00,58.95,58.97,58.94,58.95,16424.0,58.95,58.97,58.94,58.95,16424.0
2016-09-21 15:45:00,58.95,59.0,58.95,58.98,17114.0,58.95,59.0,58.95,58.98,17114.0
2016-09-21 15:50:00,58.99,59.0,58.96,58.99,11776.0,58.99,59.0,58.96,58.99,11776.0
2016-09-21 15:55:00,58.98,59.0,58.96,58.99,28701.0,58.98,59.0,58.96,58.99,28701.0
2016-09-22 09:30:00,59.08,59.19,58.87,59.07,30686.0,59.08,59.19,58.87,59.07,30686.0
2016-09-22 09:35:00,59.09,59.2,59.07,59.07,9806.0,59.09,59.2,59.07,59.07,9806.0
2016-09-22 09:40:00,59.09,59.12,59.07,59.07,1400.0,59.09,59.12,59.07,59.07,1400.0
2016-09-22 09:45:00,59.11,59.22,59.11,59.21,4411.0,59.11,59.22,59.11,59.21,4411.0
2016-09-22 09:50:00,59.22,59.28,59.18,59.28,4800.0,59.22,59.28,59.18,59.28,4800.0
2016-09-22 09:55:00,59.29,59.31,59.24,59.28,3119.0,59.29,59.31,59.24,59.28,3119.0
2016-09-22 10:00:00,59.29,59.32,59.28,59.3,1920.0,59.29,59.32,59.28,59.3,1920.0
2016-09-22 10:05:00,59.31,59.31,59.27,59.28,4526.0,59.31,59.31,59.27,59.28,4526.0
2016-09-22 10:10:00,59.28,59.28,59.25,59.25,3936.0,59.28,59.28,59.25,59.25,3936.0
2016-09-22 10:15:00,59.26,59.26,59.2,59.22,1925.0,59.26,59.26,59.2,59.22,1925.0
2016-09-22 10:20:00,59.22,59.23,59.2,59.22,2200.0,59.22,59.23,59.2,59.22,2200.0
2016-09-22 10:25:00,59.23,59.24,59.19,59.22,5462.0,59.23,59.24,59.19,59.22,5462.0
2016-09-22 10:30:00,59.22,59.28,59.21,59.28,9900.0,59.22,59.28,59.21,59.28,9900.0
2016-09-22 10:35:00,59.28,59.28,59.23,59.23,5497.0,59.28,59.28,59.23,59.23,5497.0
2016-09-22 10:40:00,59.23,59.26,59.21,59.23,11194.0,59.23,59.26,59.21,59.23,11194.0
2016-09-22 10:45:00,59.25,59.28,59.24,59.25,5258.0,59.25,59.28,59.24,59.25,5258.0
2016-09-22 10:50:00,59.24,59.27,59.23,59.26,3400.0,59.24,59.27,59.23,59.26,3400.0
2016-09-22 10:55:00,59.27,59.33,59.26,59.31,20647.0,59.27,59.33,59.26,59.31,20647.0
2016-09-22 11:00:00,59.3,59.32,59.26,59.26,5480.0,59.3,59.32,59.26,59.26,5480.0
2016-09-22 11:05:00,59.29,59.3,59.28,59.3,4300.0,59.29,59.3,59.28,59.3,4300.0
2016-09-22 11:10:00,59.26,59.28,59.24,59.24,8400.0,59.26,59.28,59.24,59.24,8400.0
2016-09-22 11:15:00,59.24,59.28,59.23,59.28,11494.0,59.24,59.28,59.23,59.28,11494.0
2016-09-22 11:20:00,59.28,59.28,59.23,59.26,3639.0,59.28,59.28,59.23,59.26,3639.0
2016-09-22 11:25:00,59.27,59.35,59.27,59.32,8903.0,59.27,59.35,59.27,59.32,8903.0
2016-09-22 11:30:00,59.34,59.37,59.33,59.37,2260.0,59.34,59.37,59.33,59.37,2260.0
2016-09-22 11:35:00,59.37,59.39,59.35,59.39,2534.0,59.37,59.39,59.35,59.39,2534.0
2016-09-22 11:40:00,59.39,59.4,59.36,59.37,5922.0,59.39,59.4,59.36,59.37,5922.0
2016-09-22 11:45:00,59.38,59.38,59.35,59.36,2500.0,59.38,59.38,59.35,59.36,2500.0
2016-09-22 11:50:00,59.36,59.38,59.34,59.36,3717.0,59.36,59.38,59.34,59.36,3717.0
2016-09-22 11:55:00,59.35,59.35,59.31,59.34,7014.0,59.35,59.35,59.31,59.34,7014.0
2016-09-22 12:00:00,59.34,59.43,59.33,59.42,40342.0,59.34,59.43,59.33,59.42,40342.0
2016-09-22 12:05:00,59.41,59.48,59.41,59.48,7500.0,59.41,59.48,59.41,59.48,7500.0
2016-09-22 12:10:00,59.48,59.5,59.47,59.5,5309.0,59.48,59.5,59.47,59.5,5309.0
2016-09-22 12:15:00,59.49,59.49,59.46,59.47,3600.0,59.49,59.49,59.46,59.47,3600.0
2016-09-22 12:20:00,59.48,59.49,59.44,59.48,4004.0,59.48,59.49,59.44,59.48,4004.0
2016-09-22 12:25:00,59.49,59.56,59.48,59.55,5193.0,59.49,59.56,59.48,59.55,5193.0
2016-09-22 12:30:00,59.56,59.6,59.56,59.57,4797.0,59.56,59.6,59.56,59.57,4797.0
2016-09-22 12:35:00,59.58,59.58,59.56,59.57,1955.0,59.58,59.58,59.56,59.57,1955.0
2016-09-22 12:40:00,59.56,59.56,59.53,59.55,1969.0,59.56,59.56,59.53,59.55,1969.0
2016-09-22 12:45:00,59.57,59.59,59.57,59.58,1574.0,59.57,59.59,59.57,59.58,1574.0
2016-09-22 12:50:00,59.58,59.6,59.58,59.58,4348.0,59.58,59.6,59.58,59.58,4348.0
2016-09-22 12:55:00,59.58,59.61,59.57,59.6,3572.0,59.58,59.61,59.57,59.6,3572.0
2016-09-22 13:00:00,59.61,59.66,59.61,59.66,6999.0,59.61,59.66,59.61,59.66,6999.0
2016-09-22 13:05:00,59.66,59.7,59.66,59.69,4034.0,59.66,59.7,59.66,59.69,4034.0
2016-09-22 13:10:00,59.69,59.76,59.69,59.73,11159.0,59.69,59.76,59.69,59.73,11159.0
2016-09-22 13:15:00,59.73,59.73,59.67,59.67,4200.0,59.73,59.73,59.67,59.67,4200.0
2016-09-22 13:20:00,59.65,59.69,59.65,59.69,1600.0,59.65,59.69,59.65,59.69,1600.0
2016-09-22 13:25:00,59.69,59.7,59.67,59.68,3249.0,59.69,59.7,59.67,59.68,3249.0
2016-09-22 13:30:00,59.69,59.73,59.68,59.72,4434.0,59.69,59.73,59.68,59.72,4434.0
2016-09-22 13:35:00,59.72,59.72,59.61,59.65,13932.0,59.72,59.72,59.61,59.65,13932.0
2016-09-22 13:40:00,59.66,59.69,59.66,59.68,2500.0,59.66,59.69,59.66,59.68,2500.0
2016-09-22 13:45:00,59.68,59.68,59.62,59.65,5617.0,59.68,59.68,59.62,59.65,5617.0
2016-09-22 13:50:00,59.64,59.66,59.63,59.66,2110.0,59.64,59.66,59.63,59.66,2110.0
2016-09-22 13:55:00,59.67,59.68,59.66,59.68,6500.0,59.67,59.68,59.66,59.68,6500.0
2016-09-22 14:00:00,59.68,59.72,59.68,59.72,6292.0,59.68,59.72,59.68,59.72,6292.0
2016-09-22 14:05:00,59.71,59.73,59.71,59.73,1832.0,59.71,59.73,59.71,59.73,1832.0
2016-09-22 14:10:00,59.73,59.73,59.57,59.57,26680.0,59.73,59.73,59.57,59.57,26680.0
2016-09-22 14:15:00,59.56,59.61,59.56,59.58,4760.0,59.56,59.61,59.56,59.58,4760.0
2016-09-22 14:20:00,59.58,59.61,59.57,59.57,3004.0,59.58,59.61,59.57,59.57,3004.0
2016-09-22 14:25:00,59.58,59.61,59.57,59.57,6789.0,59.58,59.61,59.57,59.57,6789.0
2016-09-22 14:30:00,59.56,59.61,59.56,59.57,6039.0,59.56,59.61,59.56,59.57,6039.0
2016-09-22 14:35:00,59.56,59.64,59.56,59.64,6122.0,59.56,59.64,59.56,59.64,6122.0
2016-09-22 14:40:00,59.65,59.65,59.62,59.63,6335.0,59.65,59.65,59.62,59.63,6335.0
2016-09-22 14:45:00,59.65,59.71,59.65,59.71,3550.0,59.65,59.71,59.65,59.71,3550.0
2016-09-22 14:50:00,59.69,59.74,59.67,59.74,3900.0,59.69,59.74,59.67,59.74,3900.0
2016-09-22 14:55:00,59.74,59.76,59.72,59.72,7960.0,59.74,59.76,59.72,59.72,7960.0
2016-09-22 15:00:00,59.73,59.77,59.73,59.75,4337.0,59.73,59.77,59.73,59.75,4337.0
2016-09-22 15:05:00,59.76,59.76,59.74,59.75,3040.0,59.76,59.76,59.74,59.75,3040.0
2016-09-22 15:10:00,59.74,59.76,59.73,59.74,6151.0,59.74,59.76,59.73,59.74,6151.0
2016-09-22 15:15:00,59.74,59.74,59.72,59.73,4272.0,59.74,59.74,59.72,59.73,4272.0
2016-09-22 15:20:00,59.72,59.73,59.72,59.73,5435.0,59.72,59.73,59.72,59.73,5435.0
2016-09-22 15:25:00,59.74,59.77,59.74,59.77,7641.0,59.74,59.77,59.74,59.77,7641.0
2016-09-22 15:30:00,59.77,59.79,59.76,59.77,8535.0,59.77,59.79,59.76,59.77,8535.0
2016-09-22 15:35:00,59.77,59.8,59.77,59.79,9579.0,59.77,59.8,59.77,59.79,9579.0
2016-09-22 15:40:00,59.79,59.79,59.75,59.76,11151.0,59.79,59.79,59.75,59.76,11151.0
2016-09-22 15:45:00,59.76,59.78,59.75,59.76,10689.0,59.76,59.78,59.75,59.76,10689.0
2016-09-22 15:50:00,59.75,59.76,59.67,59.7,19479.0,59.75,59.76,59.67,59.7,19479.0
2016-09-22 15:55:00,59.7,59.72,59.65,59.65,44596.0,59.7,59.72,59.65,59.65,44596.0
2016-09-23 09:30:00,59.28,59.67,59.28,59.51,61611.0,59.28,59.67,59.28,59.51,61611.0
2016-09-23 09:35:00,59.58,59.62,59.41,59.47,6904.0,59.58,59.62,59.41,59.47,6904.0
2016-09-23 09:40:00,59.5,59.56,59.5,59.55,3285.0,59.5,59.56,59.5,59.55,3285.0
2016-09-23 09:45:00,59.56,59.58,59.4,59.4,7800.0,59.56,59.58,59.4,59.4,7800.0
2016-09-23 09:50:00,59.42,59.46,59.34,59.39,2500.0,59.42,59.46,59.34,59.39,2500.0
2016-09-23 09:55:00,59.39,59.43,59.37,59.41,4952.0,59.39,59.43,59.37,59.41,4952.0
2016-09-23 10:00:00,59.44,59.45,59.4,59.45,5600.0,59.44,59.45,59.4,59.45,5600.0
2016-09-23 10:05:00,59.44,59.44,59.38,59.44,6594.0,59.44,59.44,59.38,59.44,6594.0
2016-09-23 10:10:00,59.43,59.45,59.37,59.44,6222.0,59.43,59.45,59.37,59.44,6222.0
2016-09-23 10:15:00,59.43,59.45,59.37,59.41,11000.0,59.43,59.45,59.37,59.41,11000.0
2016-09-23 10:20:00,59.42,59.51,59.42,59.51,10719.0,59.42,59.51,59.42,59.51,10719.0
2016-09-23 10:25:00,59.51,59.51,59.44,59.44,5451.0,59.51,59.51,59.44,59.44,5451.0
2016-09-23 10:30:00,59.45,59.45,59.4,59.41,1911.0,59.45,59.45,59.4,59.41,1911.0
2016-09-23 10:35:00,59.41,59.45,59.4,59.4,4600.0,59.41,59.45,59.4,59.4,4600.0
2016-09-23 10:40:00,59.42,59.52,59.42,59.52,3307.0,59.42,59.52,59.42,59.52,3307.0
2016-09-23 10:45:00,59.52,59.55,59.52,59.55,2885.0,59.52,59.55,59.52,59.55,2885.0
2016-09-23 10:50:00,59.56,59.56,59.51,59.55,2891.0,59.56,59.56,59.51,59.55,2891.0
2016-09-23 10:55:00,59.55,59.6,59.53,59.55,11783.0,59.55,59.6,59.53,59.55,11783.0
2016-09-23 11:00:00,59.54,59.54,59.44,59.45,20565.0,59.54,59.54,59.44,59.45,20565.0
2016-09-23 11:05:00,59.45,59.48,59.39,59.39,12154.0,59.45,59.48,59.39,59.39,12154.0
2016-09-23 11:10:00,59.38,59.38,59.36,59.38,2300.0,59.38,59.38,59.36,59.38,2300.0
2016-09-23 11:15:00,59.37,59.38,59.34,59.38,3529.0,59.37,59.38,59.34,59.38,3529.0
2016-09-23 11:20:00,59.39,59.42,59.37,59.42,2855.0,59.39,59.42,59.37,59.42,2855.0
2016-09-23 11:25:00,59.42,59.45,59.41,59.44,4726.0,59.42,59.45,59.41,59.44,4726.0
2016-09-23 11:30:00,59.43,59.45,59.42,59.45,2565.0,59.43,59.45,59.42,59.45,2565.0
2016-09-23 11:35:00,59.44,59.47,59.44,59.47,4200.0,59.44,59.47,59.44,59.47,4200.0
2016-09-23 11:40:00,59.47,59.52,59.47,59.52,6929.0,59.47,59.52,59.47,59.52,6929.0
2016-09-23 11:45:00,59.52,59.52,59.46,59.46,7075.0,59.52,59.52,59.46,59.46,7075.0
2016-09-23 11:50:00,59.46,59.46,59.43,59.46,3342.0,59.46,59.46,59.43,59.46,3342.0
2016-09-23 11:55:00,59.46,59.46,59.45,59.46,1500.0,59.46,59.46,59.45,59.46,1500.0
2016-09-23 12:00:00,59.47,59.49,59.44,59.49,2500.0,59.47,59.49,59.44,59.49,2500.0
2016-09-23 12:05:00,59.5,59.51,59.48,59.49,4839.0,59.5,59.51,59.48,59.49,4839.0
2016-09-23 12:10:00,59.49,59.51,59.46,59.46,3048.0,59.49,59.51,59.46,59.46,3048.0
2016-09-23 12:15:00,59.45,59.48,59.45,59.48,1214.0,59.45,59.48,59.45,59.48,1214.0
2016-09-23 12:20:00,59.48,59.48,59.47,59.47,1913.0,59.48,59.48,59.47,59.47,1913.0
2016-09-23 12:25:00,59.47,59.49,59.47,59.48,1700.0,59.47,59.49,59.47,59.48,1700.0
2016-09-23 12:30:00,59.49,59.49,59.48,59.49,1988.0,59.49,59.49,59.48,59.49,1988.0
2016-09-23 12:35:00,59.48,59.49,59.47,59.49,1817.0,59.48,59.49,59.47,59.49,1817.0
2016-09-23 12:40:00,59.49,59.51,59.49,59.49,1604.0,59.49,59.51,59.49,59.49,1604.0
2016-09-23 12:45:00,59.49,59.5,59.47,59.47,1702.0,59.49,59.5,59.47,59.47,1702.0
2016-09-23 12:50:00,59.47,59.48,59.46,59.47,2776.0,59.47,59.48,59.46,59.47,2776.0
2016-09-23 12:55:00,59.46,59.47,59.45,59.47,1715.0,59.46,59.47,59.45,59.47,1715.0
2016-09-23 13:00:00,59.47,59.47,59.44,59.47,3450.0,59.47,59.47,59.44,59.47,3450.0
2016-09-23 13:05:00,59.46,59.47,59.45,59.46,900.0,59.46,59.47,59.45,59.46,900.0
2016-09-23 13:10:00,59.46,59.46,59.45,59.45,2657.0,59.46,59.46,59.45,59.45,2657.0
2016-09-23 13:15:00,59.45,59.46,59.44,59.45,12900.0,59.45,59.46,59.44,59.45,12900.0
2016-09-23 13:20:00,59.45,59.48,59.45,59.48,5159.0,59.45,59.48,59.45,59.48,5159.0
2016-09-23 13:25:00,59.47,59.48,59.47,59.48,10938.0,59.47,59.48,59.47,59.48,10938.0
2016-09-23 13:30:00,59.47,59.48,59.45,59.45,6925.0,59.47,59.48,59.45,59.45,6925.0
2016-09-23 13:35:00,59.45,59.46,59.42,59.42,3723.0,59.45,59.46,59.42,59.42,3723.0
2016-09-23 13:40:00,59.43,59.44,59.42,59.43,3513.0,59.43,59.44,59.42,59.43,3513.0
2016-09-23 13:45:00,59.43,59.43,59.4,59.4,5600.0,59.43,59.43,59.4,59.4,5600.0
2016-09-23 13:50:00,59.4,59.4,59.36,59.38,3133.0,59.4,59.4,59.36,59.38,3133.0
2016-09-23 13:55:00,59.38,59.38,59.35,59.36,2906.0,59.38,59.38,59.35,59.36,2906.0
2016-09-23 14:00:00,59.36,59.37,59.32,59.33,5631.0,59.36,59.37,59.32,59.33,5631.0
2016-09-23 14:05:00,59.33,59.35,59.33,59.35,3300.0,59.33,59.35,59.33,59.35,3300.0
2016-09-23 14:10:00,59.34,59.38,59.34,59.38,3578.0,59.34,59.38,59.34,59.38,3578.0
2016-09-23 14:15:00,59.37,59.4,59.37,59.39,3400.0,59.37,59.4,59.37,59.39,3400.0
2016-09-23 14:20:00,59.39,59.39,59.37,59.37,5206.0,59.39,59.39,59.37,59.37,5206.0
2016-09-23 14:25:00,59.38,59.4,59.37,59.39,4904.0,59.38,59.4,59.37,59.39,4904.0
2016-09-23 14:30:00,59.38,59.43,59.38,59.43,2785.0,59.38,59.43,59.38,59.43,2785.0
2016-09-23 14:35:00,59.42,59.45,59.42,59.44,2500.0,59.42,59.45,59.42,59.44,2500.0
2016-09-23 14:40:00,59.43,59.44,59.42,59.44,4000.0,59.43,59.44,59.42,59.44,4000.0
2016-09-23 14:45:00,59.43,59.44,59.42,59.43,3466.0,59.43,59.44,59.42,59.43,3466.0
2016-09-23 14:50:00,59.42,59.45,59.42,59.44,2200.0,59.42,59.45,59.42,59.44,2200.0
2016-09-23 14:55:00,59.44,59.44,59.41,59.43,3480.0,59.44,59.44,59.41,59.43,3480.0
2016-09-23 15:00:00,59.43,59.45,59.43,59.45,2478.0,59.43,59.45,59.43,59.45,2478.0
2016-09-23 15:05:00,59.46,59.49,59.44,59.47,6005.0,59.46,59.49,59.44,59.47,6005.0
2016-09-23 15:10:00,59.46,59.47,59.45,59.46,3300.0,59.46,59.47,59.45,59.46,3300.0
2016-09-23 15:15:00,59.45,59.46,59.41,59.42,5100.0,59.45,59.46,59.41,59.42,5100.0
2016-09-23 15:20:00,59.41,59.45,59.41,59.45,5417.0,59.41,59.45,59.41,59.45,5417.0
2016-09-23 15:25:00,59.45,59.45,59.42,59.44,6157.0,59.45,59.45,59.42,59.44,6157.0
2016-09-23 15:30:00,59.45,59.49,59.44,59.49,5500.0,59.45,59.49,59.44,59.49,5500.0
2016-09-23 15:35:00,59.5,59.51,59.43,59.43,13141.0,59.5,59.51,59.43,59.43,13141.0
2016-09-23 15:40:00,59.43,59.46,59.42,59.44,9259.0,59.43,59.46,59.42,59.44,9259.0
2016-09-23 15:45:00,59.43,59.43,59.38,59.4,12985.0,59.43,59.43,59.38,59.4,12985.0
2016-09-23 15:50:00,59.4,59.46,59.39,59.46,14409.0,59.4,59.46,59.39,59.46,14409.0
2016-09-23 15:55:00,59.45,59.46,59.35,59.38,51765.0,59.45,59.46,59.35,59.38,51765.0
2016-09-26 09:30:00,58.99,59.09,58.94,59.05,9702.0,58.99,59.09,58.94,59.05,9702.0
2016-09-26 09:35:00,59.04,59.04,58.96,58.96,3630.0,59.04,59.04,58.96,58.96,3630.0
2016-09-26 09:40:00,59.01,59.01,59.0,59.0,800.0,59.01,59.01,59.0,59.0,800.0
2016-09-26 09:45:00,58.96,59.08,58.95,59.05,2569.0,58.96,59.08,58.95,59.05,2569.0
2016-09-26 09:50:00,59.1,59.1,59.03,59.03,4029.0,59.1,59.1,59.03,59.03,4029.0
2016-09-26 09:55:00,59.04,59.05,59.03,59.03,1493.0,59.04,59.05,59.03,59.03,1493.0
2016-09-26 10:00:00,59.02,59.03,58.99,59.02,6807.0,59.02,59.03,58.99,59.02,6807.0
2016-09-26 10:05:00,59.04,59.11,59.03,59.05,3085.0,59.04,59.11,59.03,59.05,3085.0
2016-09-26 10:10:00,59.04,59.15,59.02,59.15,4400.0,59.04,59.15,59.02,59.15,4400.0
2016-09-26 10:15:00,59.15,59.16,59.14,59.16,2700.0,59.15,59.16,59.14,59.16,2700.0
2016-09-26 10:20:00,59.16,59.16,59.13,59.13,1200.0,59.16,59.16,59.13,59.13,1200.0
2016-09-26 10:25:00,59.14,59.14,59.11,59.12,1684.0,59.14,59.14,59.11,59.12,1684.0
2016-09-26 10:30:00,59.12,59.14,59.12,59.14,1809.0,59.12,59.14,59.12,59.14,1809.0
2016-09-26 10:35:00,59.15,59.22,59.15,59.2,2441.0,59.15,59.22,59.15,59.2,2441.0
2016-09-26 10:40:00,59.2,59.24,59.19,59.19,3631.0,59.2,59.24,59.19,59.19,3631.0
2016-09-26 10:45:00,59.19,59.21,59.18,59.2,1700.0,59.19,59.21,59.18,59.2,1700.0
2016-09-26 10:50:00,59.2,59.23,59.17,59.18,1442.0,59.2,59.23,59.17,59.18,1442.0
2016-09-26 10:55:00,59.21,59.21,59.15,59.18,6075.0,59.21,59.21,59.15,59.18,6075.0
2016-09-26 11:00:00,59.18,59.21,59.17,59.18,4148.0,59.18,59.21,59.17,59.18,4148.0
2016-09-26 11:05:00,59.17,59.2,59.15,59.18,14596.0,59.17,59.2,59.15,59.18,14596.0
2016-09-26 11:10:00,59.17,59.19,59.14,59.16,16859.0,59.17,59.19,59.14,59.16,16859.0
2016-09-26 11:15:00,59.14,59.2,59.11,59.17,13103.0,59.14,59.2,59.11,59.17,13103.0
2016-09-26 11:20:00,59.18,59.22,59.18,59.19,7455.0,59.18,59.22,59.18,59.19,7455.0
2016-09-26 11:25:00,59.18,59.24,59.17,59.22,5352.0,59.18,59.24,59.17,59.22,5352.0
2016-09-26 11:30:00,59.21,59.22,59.17,59.19,3090.0,59.21,59.22,59.17,59.19,3090.0
2016-09-26 11:35:00,59.19,59.22,59.19,59.22,1484.0,59.19,59.22,59.19,59.22,1484.0
2016-09-26 11:40:00,59.22,59.23,59.17,59.17,6173.0,59.22,59.23,59.17,59.17,6173.0
2016-09-26 11:45:00,59.17,59.2,59.16,59.2,15544.0,59.17,59.2,59.16,59.2,15544.0
2016-09-26 11:50:00,59.17,59.19,59.16,59.19,13218.0,59.17,59.19,59.16,59.19,13218.0
2016-09-26 11:55:00,59.2,59.23,59.17,59.17,4222.0,59.2,59.23,59.17,59.17,4222.0
2016-09-26 12:00:00,59.19,59.23,59.17,59.23,6267.0,59.19,59.23,59.17,59.23,6267.0
2016-09-26 12:05:00,59.21,59.24,59.21,59.23,2261.0,59.21,59.24,59.21,59.23,2261.0
2016-09-26 12:10:00,59.22,59.26,59.22,59.26,2444.0,59.22,59.26,59.22,59.26,2444.0
2016-09-26 12:15:00,59.26,59.27,59.24,59.25,3210.0,59.26,59.27,59.24,59.25,3210.0
2016-09-26 12:20:00,59.25,59.27,59.25,59.27,500.0,59.25,59.27,59.25,59.27,500.0
2016-09-26 12:25:00,59.27,59.29,59.27,59.29,3206.0,59.27,59.29,59.27,59.29,3206.0
2016-09-26 12:30:00,59.3,59.34,59.3,59.33,4861.0,59.3,59.34,59.3,59.33,4861.0
2016-09-26 12:35:00,59.34,59.36,59.33,59.33,1700.0,59.34,59.36,59.33,59.33,1700.0
2016-09-26 12:40:00,59.32,59.33,59.31,59.33,1200.0,59.32,59.33,59.31,59.33,1200.0
2016-09-26 12:45:00,59.34,59.36,59.34,59.35,1542.0,59.34,59.36,59.34,59.35,1542.0
2016-09-26 12:50:00,59.36,59.37,59.36,59.36,1000.0,59.36,59.37,59.36,59.36,1000.0
2016-09-26 12:55:00,59.35,59.36,59.33,59.35,2400.0,59.35,59.36,59.33,59.35,2400.0
2016-09-26 13:00:00,59.36,59.37,59.36,59.37,1900.0,59.36,59.37,59.36,59.37,1900.0
2016-09-26 13:05:00,59.37,59.37,59.31,59.32,3345.0,59.37,59.37,59.31,59.32,3345.0
2016-09-26 13:10:00,59.31,59.32,59.3,59.31,6880.0,59.31,59.32,59.3,59.31,6880.0
2016-09-26 13:15:00,59.3,59.3,59.28,59.28,1307.0,59.3,59.3,59.28,59.28,1307.0
2016-09-26 13:20:00,59.27,59.28,59.23,59.23,3083.0,59.27,59.28,59.23,59.23,3083.0
2016-09-26 13:25:00,59.23,59.23,59.19,59.2,3997.0,59.23,59.23,59.19,59.2,3997.0
2016-09-26 13:30:00,59.18,59.2,59.17,59.2,1690.0,59.18,59.2,59.17,59.2,1690.0
2016-09-26 13:35:00,59.19,59.2,59.17,59.19,6000.0,59.19,59.2,59.17,59.19,6000.0
2016-09-26 13:40:00,59.19,59.22,59.19,59.19,1600.0,59.19,59.22,59.19,59.19,1600.0
2016-09-26 13:45:00,59.18,59.23,59.18,59.23,3900.0,59.18,59.23,59.18,59.23,3900.0
2016-09-26 13:50:00,59.22,59.23,59.2,59.2,4440.0,59.22,59.23,59.2,59.2,4440.0
2016-09-26 13:55:00,59.2,59.22,59.17,59.22,8900.0,59.2,59.22,59.17,59.22,8900.0
2016-09-26 14:00:00,59.21,59.23,59.19,59.23,5200.0,59.21,59.23,59.19,59.23,5200.0
2016-09-26 14:05:00,59.22,59.24,59.21,59.24,3447.0,59.22,59.24,59.21,59.24,3447.0
2016-09-26 14:10:00,59.22,59.22,59.19,59.22,11838.0,59.22,59.22,59.19,59.22,11838.0
2016-09-26 14:15:00,59.21,59.25,59.19,59.23,9611.0,59.21,59.25,59.19,59.23,9611.0
2016-09-26 14:20:00,59.22,59.23,59.2,59.23,12108.0,59.22,59.23,59.2,59.23,12108.0
2016-09-26 14:25:00,59.23,59.23,59.2,59.23,13299.0,59.23,59.23,59.2,59.23,13299.0
2016-09-26 14:30:00,59.24,59.24,59.2,59.21,13922.0,59.24,59.24,59.2,59.21,13922.0
2016-09-26 14:35:00,59.21,59.21,59.19,59.2,4358.0,59.21,59.21,59.19,59.2,4358.0
2016-09-26 14:40:00,59.2,59.22,59.19,59.2,4489.0,59.2,59.22,59.19,59.2,4489.0
2016-09-26 14:45:00,59.18,59.24,59.18,59.22,6987.0,59.18,59.24,59.18,59.22,6987.0
2016-09-26 14:50:00,59.23,59.23,59.22,59.23,1000.0,59.23,59.23,59.22,59.23,1000.0
2016-09-26 14:55:00,59.23,59.23,59.2,59.21,3618.0,59.23,59.23,59.2,59.21,3618.0
2016-09-26 15:00:00,59.22,59.24,59.2,59.21,6800.0,59.22,59.24,59.2,59.21,6800.0
2016-09-26 15:05:00,59.21,59.26,59.21,59.25,6249.0,59.21,59.26,59.21,59.25,6249.0
2016-09-26 15:10:00,59.25,59.26,59.24,59.26,6590.0,59.25,59.26,59.24,59.26,6590.0
2016-09-26 15:15:00,59.26,59.27,59.22,59.23,10000.0,59.26,59.27,59.22,59.23,10000.0
2016-09-26 15:20:00,59.23,59.25,59.23,59.24,4700.0,59.23,59.25,59.23,59.24,4700.0
2016-09-26 15:25:00,59.25,59.28,59.24,59.28,2000.0,59.25,59.28,59.24,59.28,2000.0
2016-09-26 15:30:00,59.28,59.28,59.23,59.23,7141.0,59.28,59.28,59.23,59.23,7141.0
2016-09-26 15:35:00,59.23,59.24,59.23,59.24,8834.0,59.23,59.24,59.23,59.24,8834.0
2016-09-26 15:40:00,59.25,59.27,59.22,59.24,6419.0,59.25,59.27,59.22,59.24,6419.0
2016-09-26 15:45:00,59.24,59.27,59.23,59.26,11591.0,59.24,59.27,59.23,59.26,11591.0
2016-09-26 15:50:00,59.25,59.26,59.19,59.2,23319.0,59.25,59.26,59.19,59.2,23319.0
2016-09-26 15:55:00,59.2,59.2,59.13,59.2,64610.0,59.2,59.2,59.13,59.2,64610.0
2016-09-27 09:30:00,59.08,59.08,58.84,58.93,10393.0,59.08,59.08,58.84,58.93,10393.0
2016-09-27 09:35:00,58.95,59.17,58.95,59.16,10340.0,58.95,59.17,58.95,59.16,10340.0
2016-09-27 09:40:00,59.15,59.21,59.14,59.19,5882.0,59.15,59.21,59.14,59.19,5882.0
2016-09-27 09:45:00,59.21,59.24,59.17,59.22,6962.0,59.21,59.24,59.17,59.22,6962.0
2016-09-27 09:50:00,59.21,59.21,59.14,59.18,8706.0,59.21,59.21,59.14,59.18,8706.0
2016-09-27 09:55:00,59.18,59.23,59.17,59.22,5850.0,59.18,59.23,59.17,59.22,5850.0
2016-09-27 10:00:00,59.26,59.32,59.25,59.32,2500.0,59.26,59.32,59.25,59.32,2500.0
2016-09-27 10:05:00,59.32,59.32,59.26,59.28,5700.0,59.32,59.32,59.26,59.28,5700.0
2016-09-27 10:10:00,59.27,59.29,59.22,59.24,5000.0,59.27,59.29,59.22,59.24,5000.0
2016-09-27 10:15:00,59.25,59.26,59.24,59.26,4613.0,59.25,59.26,59.24,59.26,4613.0
2016-09-27 10:20:00,59.26,59.3,59.24,59.28,23640.0,59.26,59.3,59.24,59.28,23640.0
2016-09-27 10:25:00,59.27,59.27,59.22,59.25,11592.0,59.27,59.27,59.22,59.25,11592.0
2016-09-27 10:30:00,59.25,59.28,59.16,59.16,4800.0,59.25,59.28,59.16,59.16,4800.0
2016-09-27 10:35:00,59.16,59.16,59.1,59.1,5400.0,59.16,59.16,59.1,59.1,5400.0
2016-09-27 10:40:00,59.1,59.1,59.08,59.09,6600.0,59.1,59.1,59.08,59.09,6600.0
2016-09-27 10:45:00,59.09,59.1,59.08,59.08,6541.0,59.09,59.1,59.08,59.08,6541.0
2016-09-27 10:50:00,59.07,59.07,59.03,59.04,6262.0,59.07,59.07,59.03,59.04,6262.0
2016-09-27 10:55:00,59.03,59.03,58.96,58.97,5100.0,59.03,59.03,58.96,58.97,5100.0
2016-09-27 11:00:00,58.97,58.98,58.93,58.94,5465.0,58.97,58.98,58.93,58.94,5465.0
2016-09-27 11:05:00,58.94,58.96,58.93,58.96,1600.0,58.94,58.96,58.93,58.96,1600.0
2016-09-27 11:10:00,58.96,58.99,58.96,58.98,4611.0,58.96,58.99,58.96,58.98,4611.0
2016-09-27 11:15:00,58.99,59.02,58.99,59.01,4600.0,58.99,59.02,58.99,59.01,4600.0
2016-09-27 11:20:00,59.02,59.07,59.01,59.06,1700.0,59.02,59.07,59.01,59.06,1700.0
2016-09-27 11:25:00,59.07,59.07,59.02,59.06,3677.0,59.07,59.07,59.02,59.06,3677.0
2016-09-27 11:30:00,59.08,59.09,59.07,59.09,4000.0,59.08,59.09,59.07,59.09,4000.0
2016-09-27 11:35:00,59.09,59.17,59.09,59.17,4601.0,59.09,59.17,59.09,59.17,4601.0
2016-09-27 11:40:00,59.17,59.19,59.16,59.19,5674.0,59.17,59.19,59.16,59.19,5674.0
2016-09-27 11:45:00,59.18,59.19,59.15,59.18,10011.0,59.18,59.19,59.15,59.18,10011.0
2016-09-27 11:50:00,59.19,59.22,59.19,59.22,1900.0,59.19,59.22,59.19,59.22,1900.0
2016-09-27 11:55:00,59.21,59.28,59.21,59.27,8190.0,59.21,59.28,59.21,59.27,8190.0
2016-09-27 12:00:00,59.27,59.28,59.2,59.2,6676.0,59.27,59.28,59.2,59.2,6676.0
2016-09-27 12:05:00,59.21,59.22,59.18,59.18,5314.0,59.21,59.22,59.18,59.18,5314.0
2016-09-27 12:10:00,59.18,59.21,59.17,59.18,7496.0,59.18,59.21,59.17,59.18,7496.0
2016-09-27 12:15:00,59.18,59.2,59.16,59.19,5611.0,59.18,59.2,59.16,59.19,5611.0
2016-09-27 12:20:00,59.21,59.27,59.19,59.27,15100.0,59.21,59.27,59.19,59.27,15100.0
2016-09-27 12:25:00,59.27,59.35,59.27,59.35,2300.0,59.27,59.35,59.27,59.35,2300.0
2016-09-27 12:30:00,59.34,59.39,59.34,59.39,2900.0,59.34,59.39,59.34,59.39,2900.0
2016-09-27 12:35:00,59.38,59.41,59.38,59.39,6500.0,59.38,59.41,59.38,59.39,6500.0
2016-09-27 12:40:00,59.41,59.42,59.41,59.41,2502.0,59.41,59.42,59.41,59.41,2502.0
2016-09-27 12:45:00,59.41,59.41,59.39,59.39,3400.0,59.41,59.41,59.39,59.39,3400.0
2016-09-27 12:50:00,59.38,59.43,59.38,59.43,2400.0,59.38,59.43,59.38,59.43,2400.0
2016-09-27 12:55:00,59.46,59.47,59.43,59.45,5700.0,59.46,59.47,59.43,59.45,5700.0
2016-09-27 13:00:00,59.44,59.48,59.44,59.47,4431.0,59.44,59.48,59.44,59.47,4431.0
2016-09-27 13:05:00,59.47,59.48,59.44,59.46,3909.0,59.47,59.48,59.44,59.46,3909.0
2016-09-27 13:10:00,59.45,59.45,59.43,59.43,3308.0,59.45,59.45,59.43,59.43,3308.0
2016-09-27 13:15:00,59.42,59.47,59.42,59.47,1300.0,59.42,59.47,59.42,59.47,1300.0
2016-09-27 13:20:00,59.48,59.51,59.47,59.5,3727.0,59.48,59.51,59.47,59.5,3727.0
2016-09-27 13:25:00,59.5,59.52,59.5,59.52,3100.0,59.5,59.52,59.5,59.52,3100.0
2016-09-27 13:30:00,59.53,59.55,59.53,59.54,4576.0,59.53,59.55,59.53,59.54,4576.0
2016-09-27 13:35:00,59.54,59.57,59.54,59.56,4486.0,59.54,59.57,59.54,59.56,4486.0
2016-09-27 13:40:00,59.55,59.61,59.55,59.61,3205.0,59.55,59.61,59.55,59.61,3205.0
2016-09-27 13:45:00,59.61,59.63,59.6,59.63,2793.0,59.61,59.63,59.6,59.63,2793.0
2016-09-27 13:50:00,59.63,59.67,59.63,59.65,3845.0,59.63,59.67,59.63,59.65,3845.0
2016-09-27 13:55:00,59.66,59.67,59.64,59.66,3914.0,59.66,59.67,59.64,59.66,3914.0
2016-09-27 14:00:00,59.67,59.7,59.65,59.69,3000.0,59.67,59.7,59.65,59.69,3000.0
2016-09-27 14:05:00,59.7,59.7,59.67,59.67,3125.0,59.7,59.7,59.67,59.67,3125.0
2016-09-27 14:10:00,59.67,59.7,59.67,59.68,1526.0,59.67,59.7,59.67,59.68,1526.0
2016-09-27 14:15:00,59.68,59.69,59.67,59.69,2348.0,59.68,59.69,59.67,59.69,2348.0
2016-09-27 14:20:00,59.7,59.72,59.69,59.72,5482.0,59.7,59.72,59.69,59.72,5482.0
2016-09-27 14:25:00,59.72,59.72,59.7,59.71,2672.0,59.72,59.72,59.7,59.71,2672.0
2016-09-27 14:30:00,59.7,59.72,59.69,59.71,5782.0,59.7,59.72,59.69,59.71,5782.0
2016-09-27 14:35:00,59.71,59.72,59.69,59.7,3356.0,59.71,59.72,59.69,59.7,3356.0
2016-09-27 14:40:00,59.69,59.71,59.68,59.68,3300.0,59.69,59.71,59.68,59.68,3300.0
2016-09-27 14:45:00,59.69,59.7,59.68,59.68,3881.0,59.69,59.7,59.68,59.68,3881.0
2016-09-27 14:50:00,59.67,59.68,59.65,59.68,4520.0,59.67,59.68,59.65,59.68,4520.0
2016-09-27 14:55:00,59.68,59.69,59.67,59.69,2936.0,59.68,59.69,59.67,59.69,2936.0
2016-09-27 15:00:00,59.69,59.71,59.69,59.71,4384.0,59.69,59.71,59.69,59.71,4384.0
2016-09-27 15:05:00,59.71,59.71,59.7,59.71,2274.0,59.71,59.71,59.7,59.71,2274.0
2016-09-27 15:10:00,59.7,59.7,59.64,59.64,8672.0,59.7,59.7,59.64,59.64,8672.0
2016-09-27 15:15:00,59.63,59.64,59.62,59.64,3679.0,59.63,59.64,59.62,59.64,3679.0
2016-09-27 15:20:00,59.64,59.64,59.6,59.61,4434.0,59.64,59.64,59.6,59.61,4434.0
2016-09-27 15:25:00,59.61,59.62,59.61,59.62,2874.0,59.61,59.62,59.61,59.62,2874.0
2016-09-27 15:30:00,59.63,59.63,59.6,59.63,11925.0,59.63,59.63,59.6,59.63,11925.0
2016-09-27 15:35:00,59.63,59.64,59.6,59.62,10533.0,59.63,59.64,59.6,59.62,10533.0
2016-09-27 15:40:00,59.62,59.65,59.62,59.65,9589.0,59.62,59.65,59.62,59.65,9589.0
2016-09-27 15:45:00,59.65,59.66,59.63,59.63,5332.0,59.65,59.66,59.63,59.63,5332.0
2016-09-27 15:50:00,59.63,59.63,59.59,59.59,12899.0,59.63,59.63,59.59,59.59,12899.0
2016-09-27 15:55:00,59.6,59.63,59.6,59.63,36020.0,59.6,59.63,59.6,59.63,36020.0
2016-09-28 09:30:00,59.77,59.77,59.37,59.61,12843.0,59.77,59.77,59.37,59.61,12843.0
2016-09-28 09:35:00,59.62,59.71,59.54,59.67,14289.0,59.62,59.71,59.54,59.67,14289.0
2016-09-28 09:40:00,59.65,59.65,59.64,59.64,520.0,59.65,59.65,59.64,59.64,520.0
2016-09-28 09:45:00,59.7,59.72,59.65,59.71,4932.0,59.7,59.72,59.65,59.71,4932.0
2016-09-28 09:50:00,59.72,59.73,59.68,59.69,9152.0,59.72,59.73,59.68,59.69,9152.0
2016-09-28 09:55:00,59.71,59.72,59.69,59.72,4535.0,59.71,59.72,59.69,59.72,4535.0
2016-09-28 10:00:00,59.72,59.78,59.71,59.74,12800.0,59.72,59.78,59.71,59.74,12800.0
2016-09-28 10:05:00,59.74,59.74,59.68,59.69,3700.0,59.74,59.74,59.68,59.69,3700.0
2016-09-28 10:10:00,59.69,59.73,59.65,59.66,5830.0,59.69,59.73,59.65,59.66,5830.0
2016-09-28 10:15:00,59.66,59.68,59.59,59.61,5888.0,59.66,59.68,59.59,59.61,5888.0
2016-09-28 10:20:00,59.6,59.62,59.57,59.62,8622.0,59.6,59.62,59.57,59.62,8622.0
2016-09-28 10:25:00,59.6,59.62,59.58,59.62,5124.0,59.6,59.62,59.58,59.62,5124.0
2016-09-28 10:30:00,59.61,59.62,59.59,59.61,8693.0,59.61,59.62,59.59,59.61,8693.0
2016-09-28 10:35:00,59.61,59.62,59.58,59.6,4747.0,59.61,59.62,59.58,59.6,4747.0
2016-09-28 10:40:00,59.6,59.62,59.6,59.61,600.0,59.6,59.62,59.6,59.61,600.0
2016-09-28 10:45:00,59.61,59.62,59.5,59.53,6163.0,59.61,59.62,59.5,59.53,6163.0
2016-09-28 10:50:00,59.53,59.56,59.51,59.53,4807.0,59.53,59.56,59.51,59.53,4807.0
2016-09-28 10:55:00,59.55,59.61,59.55,59.55,6000.0,59.55,59.61,59.55,59.55,6000.0
2016-09-28 11:00:00,59.54,59.54,59.43,59.43,4800.0,59.54,59.54,59.43,59.43,4800.0
2016-09-28 11:05:00,59.43,59.46,59.4,59.46,2500.0,59.43,59.46,59.4,59.46,2500.0
2016-09-28 11:10:00,59.46,59.51,59.44,59.51,3500.0,59.46,59.51,59.44,59.51,3500.0
2016-09-28 11:15:00,59.5,59.54,59.49,59.53,3500.0,59.5,59.54,59.49,59.53,3500.0
2016-09-28 11:20:00,59.53,59.53,59.49,59.5,4200.0,59.53,59.53,59.49,59.5,4200.0
2016-09-28 11:25:00,59.51,59.51,59.42,59.44,9357.0,59.51,59.51,59.42,59.44,9357.0
2016-09-28 11:30:00,59.44,59.44,59.35,59.35,5900.0,59.44,59.44,59.35,59.35,5900.0
2016-09-28 11:35:00,59.37,59.44,59.37,59.44,2100.0,59.37,59.44,59.37,59.44,2100.0
2016-09-28 11:40:00,59.46,59.47,59.36,59.38,6216.0,59.46,59.47,59.36,59.38,6216.0
2016-09-28 11:45:00,59.39,59.44,59.37,59.43,2630.0,59.39,59.44,59.37,59.43,2630.0
2016-09-28 11:50:00,59.44,59.49,59.44,59.49,1840.0,59.44,59.49,59.44,59.49,1840.0
2016-09-28 11:55:00,59.49,59.5,59.48,59.49,1776.0,59.49,59.5,59.48,59.49,1776.0
2016-09-28 12:00:00,59.49,59.5,59.47,59.48,3700.0,59.49,59.5,59.47,59.48,3700.0
2016-09-28 12:05:00,59.48,59.52,59.47,59.49,3812.0,59.48,59.52,59.47,59.49,3812.0
2016-09-28 12:10:00,59.48,59.52,59.48,59.51,6256.0,59.48,59.52,59.48,59.51,6256.0
2016-09-28 12:15:00,59.5,59.52,59.46,59.46,3300.0,59.5,59.52,59.46,59.46,3300.0
2016-09-28 12:20:00,59.47,59.49,59.46,59.47,1323.0,59.47,59.49,59.46,59.47,1323.0
2016-09-28 12:25:00,59.47,59.48,59.47,59.47,697.0,59.47,59.48,59.47,59.47,697.0
2016-09-28 12:30:00,59.47,59.49,59.45,59.47,2178.0,59.47,59.49,59.45,59.47,2178.0
2016-09-28 12:35:00,59.47,59.48,59.45,59.48,1300.0,59.47,59.48,59.45,59.48,1300.0
2016-09-28 12:40:00,59.48,59.51,59.48,59.51,5217.0,59.48,59.51,59.48,59.51,5217.0
2016-09-28 12:45:00,59.51,59.51,59.49,59.49,3437.0,59.51,59.51,59.49,59.49,3437.0
2016-09-28 12:50:00,59.49,59.52,59.48,59.5,5511.0,59.49,59.52,59.48,59.5,5511.0
2016-09-28 12:55:00,59.49,59.49,59.47,59.48,2313.0,59.49,59.49,59.47,59.48,2313.0
2016-09-28 13:00:00,59.49,59.5,59.49,59.5,2500.0,59.49,59.5,59.49,59.5,2500.0
2016-09-28 13:05:00,59.5,59.5,59.5,59.5,2210.0,59.5,59.5,59.5,59.5,2210.0
2016-09-28 13:10:00,59.5,59.5,59.5,59.5,2200.0,59.5,59.5,59.5,59.5,2200.0
2016-09-28 13:15:00,59.5,59.5,59.49,59.49,2100.0,59.5,59.5,59.49,59.49,2100.0
2016-09-28 13:20:00,59.5,59.5,59.49,59.5,2700.0,59.5,59.5,59.49,59.5,2700.0
2016-09-28 13:25:00,59.49,59.51,59.49,59.51,5404.0,59.49,59.51,59.49,59.51,5404.0
2016-09-28 13:30:00,59.51,59.59,59.5,59.59,6930.0,59.51,59.59,59.5,59.59,6930.0
2016-09-28 13:35:00,59.6,59.61,59.6,59.61,900.0,59.6,59.61,59.6,59.61,900.0
2016-09-28 13:40:00,59.62,59.64,59.61,59.64,3100.0,59.62,59.64,59.61,59.64,3100.0
2016-09-28 13:45:00,59.64,59.66,59.62,59.62,3500.0,59.64,59.66,59.62,59.62,3500.0
2016-09-28 13:50:00,59.62,59.62,59.58,59.58,6335.0,59.62,59.62,59.58,59.58,6335.0
2016-09-28 13:55:00,59.58,59.59,59.57,59.57,2143.0,59.58,59.59,59.57,59.57,2143.0
2016-09-28 14:00:00,59.57,59.58,59.55,59.56,4700.0,59.57,59.58,59.55,59.56,4700.0
2016-09-28 14:05:00,59.55,59.57,59.55,59.56,5411.0,59.55,59.57,59.55,59.56,5411.0
2016-09-28 14:10:00,59.56,59.66,59.56,59.66,4970.0,59.56,59.66,59.56,59.66,4970.0
2016-09-28 14:15:00,59.64,59.66,59.63,59.65,3200.0,59.64,59.66,59.63,59.65,3200.0
2016-09-28 14:20:00,59.65,59.68,59.64,59.68,3236.0,59.65,59.68,59.64,59.68,3236.0
2016-09-28 14:25:00,59.67,59.75,59.67,59.73,4000.0,59.67,59.75,59.67,59.73,4000.0
2016-09-28 14:30:00,59.69,59.74,59.69,59.73,7317.0,59.69,59.74,59.69,59.73,7317.0
2016-09-28 14:35:00,59.73,59.74,59.7,59.73,5029.0,59.73,59.74,59.7,59.73,5029.0
2016-09-28 14:40:00,59.73,59.79,59.73,59.78,5332.0,59.73,59.79,59.73,59.78,5332.0
2016-09-28 14:45:00,59.78,59.82,59.78,59.82,14523.0,59.78,59.82,59.78,59.82,14523.0
2016-09-28 14:50:00,59.82,59.84,59.82,59.84,4810.0,59.82,59.84,59.82,59.84,4810.0
2016-09-28 14:55:00,59.83,59.84,59.78,59.81,5196.0,59.83,59.84,59.78,59.81,5196.0
2016-09-28 15:00:00,59.8,59.82,59.79,59.82,4608.0,59.8,59.82,59.79,59.82,4608.0
2016-09-28 15:05:00,59.81,59.81,59.76,59.77,4093.0,59.81,59.81,59.76,59.77,4093.0
2016-09-28 15:10:00,59.77,59.79,59.76,59.78,4838.0,59.77,59.79,59.76,59.78,4838.0
2016-09-28 15:15:00,59.77,59.79,59.77,59.79,2400.0,59.77,59.79,59.77,59.79,2400.0
2016-09-28 15:20:00,59.78,59.81,59.78,59.8,6526.0,59.78,59.81,59.78,59.8,6526.0
2016-09-28 15:25:00,59.8,59.83,59.8,59.81,9916.0,59.8,59.83,59.8,59.81,9916.0
2016-09-28 15:30:00,59.82,59.82,59.78,59.8,10825.0,59.82,59.82,59.78,59.8,10825.0
2016-09-28 15:35:00,59.8,59.82,59.78,59.82,6291.0,59.8,59.82,59.78,59.82,6291.0
2016-09-28 15:40:00,59.82,59.85,59.82,59.85,6829.0,59.82,59.85,59.82,59.85,6829.0
2016-09-28 15:45:00,59.84,59.87,59.83,59.86,16023.0,59.84,59.87,59.83,59.86,16023.0
2016-09-28 15:50:00,59.87,59.88,59.84,59.88,8832.0,59.87,59.88,59.84,59.88,8832.0
2016-09-28 15:55:00,59.88,59.94,59.88,59.91,38612.0,59.88,59.94,59.88,59.91,38612.0
2016-09-29 09:30:00,59.73,59.84,59.71,59.77,12312.0,59.73,59.84,59.71,59.77,12312.0
2016-09-29 09:35:00,59.85,59.9,59.76,59.77,6501.0,59.85,59.9,59.76,59.77,6501.0
2016-09-29 09:40:00,59.79,59.83,59.75,59.78,3250.0,59.79,59.83,59.75,59.78,3250.0
2016-09-29 09:45:00,59.79,59.83,59.77,59.78,7601.0,59.79,59.83,59.77,59.78,7601.0
2016-09-29 09:50:00,59.78,59.82,59.76,59.79,4200.0,59.78,59.82,59.76,59.79,4200.0
2016-09-29 09:55:00,59.82,59.86,59.81,59.85,3101.0,59.82,59.86,59.81,59.85,3101.0
2016-09-29 10:00:00,59.86,59.94,59.86,59.94,10600.0,59.86,59.94,59.86,59.94,10600.0
2016-09-29 10:05:00,59.94,59.94,59.64,59.65,11089.0,59.94,59.94,59.64,59.65,11089.0
2016-09-29 10:10:00,59.65,59.78,59.63,59.7,5304.0,59.65,59.78,59.63,59.7,5304.0
2016-09-29 10:15:00,59.72,59.85,59.72,59.83,2618.0,59.72,59.85,59.72,59.83,2618.0
2016-09-29 10:20:00,59.82,59.87,59.82,59.87,2263.0,59.82,59.87,59.82,59.87,2263.0
2016-09-29 10:25:00,59.89,59.92,59.88,59.91,2798.0,59.89,59.92,59.88,59.91,2798.0
2016-09-29 10:30:00,59.9,59.9,59.8,59.81,5606.0,59.9,59.9,59.8,59.81,5606.0
2016-09-29 10:35:00,59.79,59.82,59.75,59.78,15300.0,59.79,59.82,59.75,59.78,15300.0
2016-09-29 10:40:00,59.77,59.86,59.75,59.84,13096.0,59.77,59.86,59.75,59.84,13096.0
2016-09-29 10:45:00,59.84,59.87,59.84,59.87,5471.0,59.84,59.87,59.84,59.87,5471.0
2016-09-29 10:50:00,59.86,59.87,59.84,59.85,5400.0,59.86,59.87,59.84,59.85,5400.0
2016-09-29 10:55:00,59.85,59.87,59.82,59.82,3628.0,59.85,59.87,59.82,59.82,3628.0
2016-09-29 11:00:00,59.81,59.81,59.78,59.8,4241.0,59.81,59.81,59.78,59.8,4241.0
2016-09-29 11:05:00,59.8,59.8,59.75,59.76,2950.0,59.8,59.8,59.75,59.76,2950.0
2016-09-29 11:10:00,59.74,59.75,59.7,59.72,1501.0,59.74,59.75,59.7,59.72,1501.0
2016-09-29 11:15:00,59.71,59.74,59.7,59.73,2300.0,59.71,59.74,59.7,59.73,2300.0
2016-09-29 11:20:00,59.73,59.76,59.73,59.75,1400.0,59.73,59.76,59.73,59.75,1400.0
2016-09-29 11:25:00,59.75,59.75,59.71,59.73,2542.0,59.75,59.75,59.71,59.73,2542.0
2016-09-29 11:30:00,59.74,59.77,59.73,59.74,1900.0,59.74,59.77,59.73,59.74,1900.0
2016-09-29 11:35:00,59.74,59.78,59.74,59.77,1829.0,59.74,59.78,59.74,59.77,1829.0
2016-09-29 11:40:00,59.77,59.78,59.76,59.78,896.0,59.77,59.78,59.76,59.78,896.0
2016-09-29 11:45:00,59.77,59.77,59.71,59.72,3005.0,59.77,59.77,59.71,59.72,3005.0
2016-09-29 11:50:00,59.71,59.74,59.7,59.73,3286.0,59.71,59.74,59.7,59.73,3286.0
2016-09-29 11:55:00,59.73,59.73,59.67,59.69,2274.0,59.73,59.73,59.67,59.69,2274.0
2016-09-29 12:00:00,59.69,59.72,59.68,59.69,3598.0,59.69,59.72,59.68,59.69,3598.0
2016-09-29 12:05:00,59.69,59.73,59.69,59.73,1499.0,59.69,59.73,59.69,59.73,1499.0
2016-09-29 12:10:00,59.73,59.74,59.7,59.7,4745.0,59.73,59.74,59.7,59.7,4745.0
2016-09-29 12:15:00,59.72,59.73,59.68,59.69,7682.0,59.72,59.73,59.68,59.69,7682.0
2016-09-29 12:20:00,59.69,59.73,59.68,59.69,4645.0,59.69,59.73,59.68,59.69,4645.0
2016-09-29 12:25:00,59.69,59.73,59.69,59.69,9909.0,59.69,59.73,59.69,59.69,9909.0
2016-09-29 12:30:00,59.71,59.73,59.7,59.7,4796.0,59.71,59.73,59.7,59.7,4796.0
2016-09-29 12:35:00,59.69,59.69,59.64,59.65,2748.0,59.69,59.69,59.64,59.65,2748.0
2016-09-29 12:40:00,59.63,59.64,59.55,59.57,5221.0,59.63,59.64,59.55,59.57,5221.0
2016-09-29 12:45:00,59.56,59.57,59.49,59.49,4856.0,59.56,59.57,59.49,59.49,4856.0
2016-09-29 12:50:00,59.46,59.46,59.33,59.36,6258.0,59.46,59.46,59.33,59.36,6258.0
2016-09-29 12:55:00,59.34,59.36,59.32,59.36,1600.0,59.34,59.36,59.32,59.36,1600.0
2016-09-29 13:00:00,59.32,59.32,59.23,59.25,2454.0,59.32,59.32,59.23,59.25,2454.0
2016-09-29 13:05:00,59.25,59.34,59.24,59.32,3965.0,59.25,59.34,59.24,59.32,3965.0
2016-09-29 13:10:00,59.32,59.49,59.32,59.4,4216.0,59.32,59.49,59.32,59.4,4216.0
2016-09-29 13:15:00,59.41,59.47,59.4,59.43,3658.0,59.41,59.47,59.4,59.43,3658.0
2016-09-29 13:20:00,59.43,59.47,59.42,59.46,3716.0,59.43,59.47,59.42,59.46,3716.0
2016-09-29 13:25:00,59.44,59.46,59.42,59.43,4645.0,59.44,59.46,59.42,59.43,4645.0
2016-09-29 13:30:00,59.44,59.47,59.39,59.47,6139.0,59.44,59.47,59.39,59.47,6139.0
2016-09-29 13:35:00,59.46,59.49,59.42,59.43,4639.0,59.46,59.49,59.42,59.43,4639.0
2016-09-29 13:40:00,59.43,59.43,59.35,59.37,4041.0,59.43,59.43,59.35,59.37,4041.0
2016-09-29 13:45:00,59.39,59.4,59.34,59.37,2011.0,59.39,59.4,59.34,59.37,2011.0
2016-09-29 13:50:00,59.34,59.34,59.29,59.32,1013.0,59.34,59.34,59.29,59.32,1013.0
2016-09-29 13:55:00,59.28,59.28,59.23,59.25,2562.0,59.28,59.28,59.23,59.25,2562.0
2016-09-29 14:00:00,59.27,59.28,59.24,59.28,1390.0,59.27,59.28,59.24,59.28,1390.0
2016-09-29 14:05:00,59.27,59.33,59.27,59.31,2377.0,59.27,59.33,59.27,59.31,2377.0
2016-09-29 14:10:00,59.31,59.31,59.25,59.27,3100.0,59.31,59.31,59.25,59.27,3100.0
2016-09-29 14:15:00,59.29,59.36,59.29,59.33,3558.0,59.29,59.36,59.29,59.33,3558.0
2016-09-29 14:20:00,59.36,59.38,59.31,59.36,4839.0,59.36,59.38,59.31,59.36,4839.0
2016-09-29 14:25:00,59.37,59.5,59.36,59.48,6470.0,59.37,59.5,59.36,59.48,6470.0
2016-09-29 14:30:00,59.47,59.47,59.44,59.45,3492.0,59.47,59.47,59.44,59.45,3492.0
2016-09-29 14:35:00,59.45,59.54,59.45,59.51,4200.0,59.45,59.54,59.45,59.51,4200.0
2016-09-29 14:40:00,59.51,59.51,59.48,59.49,2200.0,59.51,59.51,59.48,59.49,2200.0
2016-09-29 14:45:00,59.48,59.51,59.44,59.49,11886.0,59.48,59.51,59.44,59.49,11886.0
2016-09-29 14:50:00,59.48,59.5,59.46,59.47,7236.0,59.48,59.5,59.46,59.47,7236.0
2016-09-29 14:55:00,59.46,59.49,59.39,59.4,7119.0,59.46,59.49,59.39,59.4,7119.0
2016-09-29 15:00:00,59.4,59.42,59.37,59.38,7898.0,59.4,59.42,59.37,59.38,7898.0
2016-09-29 15:05:00,59.38,59.4,59.34,59.4,6522.0,59.38,59.4,59.34,59.4,6522.0
2016-09-29 15:10:00,59.39,59.42,59.35,59.4,7104.0,59.39,59.42,59.35,59.4,7104.0
2016-09-29 15:15:00,59.39,59.39,59.32,59.34,5471.0,59.39,59.39,59.32,59.34,5471.0
2016-09-29 15:20:00,59.33,59.34,59.29,59.29,8648.0,59.33,59.34,59.29,59.29,8648.0
2016-09-29 15:25:00,59.3,59.3,59.22,59.29,9455.0,59.3,59.3,59.22,59.29,9455.0
2016-09-29 15:30:00,59.31,59.34,59.27,59.33,11854.0,59.31,59.34,59.27,59.33,11854.0
2016-09-29 15:35:00,59.33,59.35,59.31,59.33,14396.0,59.33,59.35,59.31,59.33,14396.0
2016-09-29 15:40:00,59.34,59.35,59.26,59.29,14409.0,59.34,59.35,59.26,59.29,14409.0
2016-09-29 15:45:00,59.29,59.31,59.25,59.26,16297.0,59.29,59.31,59.25,59.26,16297.0
2016-09-29 15:50:00,59.24,59.26,59.16,59.17,61994.0,59.24,59.26,59.16,59.17,61994.0
2016-09-29 15:55:00,59.17,59.19,59.05,59.09,118693.0,59.17,59.19,59.05,59.09,118693.0
2016-09-30 09:30:00,59.35,59.49,58.92,59.41,12546.0,59.35,59.49,58.92,59.41,12546.0
2016-09-30 09:35:00,59.38,59.49,59.37,59.44,2900.0,59.38,59.49,59.37,59.44,2900.0
2016-09-30 09:40:00,59.4,59.46,59.35,59.43,4525.0,59.4,59.46,59.35,59.43,4525.0
2016-09-30 09:45:00,59.47,59.52,59.41,59.43,8426.0,59.47,59.52,59.41,59.43,8426.0
2016-09-30 09:50:00,59.41,59.46,59.4,59.4,6456.0,59.41,59.46,59.4,59.4,6456.0
2016-09-30 09:55:00,59.41,59.42,59.13,59.13,13812.0,59.41,59.42,59.13,59.13,13812.0
2016-09-30 10:00:00,59.13,59.31,59.13,59.31,4066.0,59.13,59.31,59.13,59.31,4066.0
2016-09-30 10:05:00,59.33,59.35,59.28,59.34,6500.0,59.33,59.35,59.28,59.34,6500.0
2016-09-30 10:10:00,59.35,59.42,59.33,59.41,5950.0,59.35,59.42,59.33,59.41,5950.0
2016-09-30 10:15:00,59.4,59.41,59.35,59.37,7700.0,59.4,59.41,59.35,59.37,7700.0
2016-09-30 10:20:00,59.38,59.39,59.31,59.35,4010.0,59.38,59.39,59.31,59.35,4010.0
2016-09-30 10:25:00,59.37,59.41,59.36,59.4,12098.0,59.37,59.41,59.36,59.4,12098.0
2016-09-30 10:30:00,59.4,59.44,59.38,59.44,12000.0,59.4,59.44,59.38,59.44,12000.0
2016-09-30 10:35:00,59.45,59.45,59.4,59.4,6210.0,59.45,59.45,59.4,59.4,6210.0
2016-09-30 10:40:00,59.4,59.43,59.39,59.4,4700.0,59.4,59.43,59.39,59.4,4700.0
2016-09-30 10:45:00,59.43,59.44,59.39,59.39,3900.0,59.43,59.44,59.39,59.39,3900.0
2016-09-30 10:50:00,59.39,59.43,59.39,59.41,7100.0,59.39,59.43,59.39,59.41,7100.0
2016-09-30 10:55:00,59.42,59.51,59.42,59.51,3300.0,59.42,59.51,59.42,59.51,3300.0
2016-09-30 11:00:00,59.51,59.54,59.49,59.52,12400.0,59.51,59.54,59.49,59.52,12400.0
2016-09-30 11:05:00,59.52,59.54,59.48,59.54,5100.0,59.52,59.54,59.48,59.54,5100.0
2016-09-30 11:10:00,59.53,59.59,59.53,59.59,11563.0,59.53,59.59,59.53,59.59,11563.0
2016-09-30 11:15:00,59.6,59.6,59.54,59.55,6100.0,59.6,59.6,59.54,59.55,6100.0
2016-09-30 11:20:00,59.56,59.58,59.55,59.58,2938.0,59.56,59.58,59.55,59.58,2938.0
2016-09-30 11:25:00,59.58,59.59,59.56,59.57,4400.0,59.58,59.59,59.56,59.57,4400.0
2016-09-30 11:30:00,59.57,59.61,59.53,59.54,3500.0,59.57,59.61,59.53,59.54,3500.0
2016-09-30 11:35:00,59.55,59.55,59.53,59.54,3411.0,59.55,59.55,59.53,59.54,3411.0
2016-09-30 11:40:00,59.54,59.54,59.52,59.53,3580.0,59.54,59.54,59.52,59.53,3580.0
2016-09-30 11:45:00,59.53,59.54,59.48,59.51,8666.0,59.53,59.54,59.48,59.51,8666.0
2016-09-30 11:50:00,59.52,59.52,59.46,59.5,4164.0,59.52,59.52,59.46,59.5,4164.0
2016-09-30 11:55:00,59.5,59.5,59.45,59.45,6052.0,59.5,59.5,59.45,59.45,6052.0
2016-09-30 12:00:00,59.44,59.45,59.4,59.4,10533.0,59.44,59.45,59.4,59.4,10533.0
2016-09-30 12:05:00,59.4,59.41,59.37,59.39,5433.0,59.4,59.41,59.37,59.39,5433.0
2016-09-30 12:10:00,59.4,59.41,59.37,59.4,15752.0,59.4,59.41,59.37,59.4,15752.0
2016-09-30 12:15:00,59.39,59.43,59.39,59.4,21584.0,59.39,59.43,59.39,59.4,21584.0
2016-09-30 12:20:00,59.42,59.55,59.4,59.55,10500.0,59.42,59.55,59.4,59.55,10500.0
2016-09-30 12:25:00,59.55,59.59,59.54,59.55,9793.0,59.55,59.59,59.54,59.55,9793.0
2016-09-30 12:30:00,59.55,59.56,59.53,59.54,10790.0,59.55,59.56,59.53,59.54,10790.0
2016-09-30 12:35:00,59.54,59.57,59.53,59.55,11424.0,59.54,59.57,59.53,59.55,11424.0
2016-09-30 12:40:00,59.55,59.55,59.48,59.5,5700.0,59.55,59.55,59.48,59.5,5700.0
2016-09-30 12:45:00,59.48,59.51,59.48,59.51,2034.0,59.48,59.51,59.48,59.51,2034.0
2016-09-30 12:50:00,59.51,59.52,59.48,59.5,4434.0,59.51,59.52,59.48,59.5,4434.0
2016-09-30 12:55:00,59.5,59.51,59.48,59.5,3757.0,59.5,59.51,59.48,59.5,3757.0
2016-09-30 13:00:00,59.48,59.51,59.48,59.51,3100.0,59.48,59.51,59.48,59.51,3100.0
2016-09-30 13:05:00,59.51,59.51,59.47,59.47,4111.0,59.51,59.51,59.47,59.47,4111.0
2016-09-30 13:10:00,59.48,59.49,59.47,59.48,2423.0,59.48,59.49,59.47,59.48,2423.0
2016-09-30 13:15:00,59.48,59.5,59.47,59.48,3303.0,59.48,59.5,59.47,59.48,3303.0
2016-09-30 13:20:00,59.48,59.51,59.48,59.5,4330.0,59.48,59.51,59.48,59.5,4330.0
2016-09-30 13:25:00,59.5,59.5,59.48,59.5,3200.0,59.5,59.5,59.48,59.5,3200.0
2016-09-30 13:30:00,59.49,59.5,59.48,59.5,2600.0,59.49,59.5,59.48,59.5,2600.0
2016-09-30 13:35:00,59.5,59.5,59.46,59.46,4213.0,59.5,59.5,59.46,59.46,4213.0
2016-09-30 13:40:00,59.47,59.51,59.46,59.5,4559.0,59.47,59.51,59.46,59.5,4559.0
2016-09-30 13:45:00,59.5,59.5,59.49,59.49,4910.0,59.5,59.5,59.49,59.49,4910.0
2016-09-30 13:50:00,59.5,59.5,59.49,59.5,3000.0,59.5,59.5,59.49,59.5,3000.0
2016-09-30 13:55:00,59.5,59.5,59.46,59.48,16693.0,59.5,59.5,59.46,59.48,16693.0
2016-09-30 14:00:00,59.47,59.47,59.43,59.46,9537.0,59.47,59.47,59.43,59.46,9537.0
2016-09-30 14:05:00,59.45,59.46,59.42,59.44,7420.0,59.45,59.46,59.42,59.44,7420.0
2016-09-30 14:10:00,59.44,59.46,59.43,59.43,5567.0,59.44,59.46,59.43,59.43,5567.0
2016-09-30 14:15:00,59.43,59.45,59.42,59.43,8797.0,59.43,59.45,59.42,59.43,8797.0
2016-09-30 14:20:00,59.43,59.46,59.43,59.46,6300.0,59.43,59.46,59.43,59.46,6300.0
2016-09-30 14:25:00,59.46,59.49,59.45,59.49,3750.0,59.46,59.49,59.45,59.49,3750.0
2016-09-30 14:30:00,59.49,59.51,59.47,59.49,6925.0,59.49,59.51,59.47,59.49,6925.0
2016-09-30 14:35:00,59.49,59.5,59.47,59.49,3200.0,59.49,59.5,59.47,59.49,3200.0
2016-09-30 14:40:00,59.49,59.5,59.49,59.5,5558.0,59.49,59.5,59.49,59.5,5558.0
2016-09-30 14:45:00,59.5,59.52,59.49,59.51,6350.0,59.5,59.52,59.49,59.51,6350.0
2016-09-30 14:50:00,59.51,59.51,59.45,59.46,5200.0,59.51,59.51,59.45,59.46,5200.0
2016-09-30 14:55:00,59.47,59.49,59.45,59.45,9468.0,59.47,59.49,59.45,59.45,9468.0
2016-09-30 15:00:00,59.46,59.51,59.46,59.5,8406.0,59.46,59.51,59.46,59.5,8406.0
2016-09-30 15:05:00,59.49,59.53,59.49,59.52,6023.0,59.49,59.53,59.49,59.52,6023.0
2016-09-30 15:10:00,59.51,59.51,59.48,59.49,9331.0,59.51,59.51,59.48,59.49,9331.0
2016-09-30 15:15:00,59.48,59.5,59.46,59.47,29024.0,59.48,59.5,59.46,59.47,29024.0
2016-09-30 15:20:00,59.47,59.5,59.45,59.46,12515.0,59.47,59.5,59.45,59.46,12515.0
2016-09-30 15:25:00,59.46,59.49,59.45,59.48,11924.0,59.46,59.49,59.45,59.48,11924.0
2016-09-30 15:30:00,59.49,59.5,59.46,59.46,12953.0,59.49,59.5,59.46,59.46,12953.0
2016-09-30 15:35:00,59.46,59.47,59.41,59.42,10431.0,59.46,59.47,59.41,59.42,10431.0
2016-09-30 15:40:00,59.42,59.49,59.41,59.48,11266.0,59.42,59.49,59.41,59.48,11266.0
2016-09-30 15:45:00,59.49,59.5,59.46,59.48,14655.0,59.49,59.5,59.46,59.48,14655.0
2016-09-30 15:50:00,59.49,59.53,59.48,59.49,22116.0,59.49,59.53,59.48,59.49,22116.0
2016-09-30 15:55:00,59.49,59.5,59.34,59.34,63786.0,59.49,59.5,59.34,59.34,63786.0
2016-10-03 09:30:00,59.3,59.35,59.18,59.27,10423.0,59.3,59.35,59.18,59.27,10423.0
2016-10-03 09:35:00,59.35,59.51,59.3,59.41,16115.0,59.35,59.51,59.3,59.41,16115.0
2016-10-03 09:40:00,59.41,59.41,59.24,59.24,4100.0,59.41,59.41,59.24,59.24,4100.0
2016-10-03 09:45:00,59.22,59.3,59.12,59.14,8725.0,59.22,59.3,59.12,59.14,8725.0
2016-10-03 09:50:00,59.11,59.13,58.99,58.99,9400.0,59.11,59.13,58.99,58.99,9400.0
2016-10-03 09:55:00,59.02,59.02,58.97,59.0,4423.0,59.02,59.02,58.97,59.0,4423.0
2016-10-03 10:00:00,58.99,59.15,58.93,59.13,9235.0,58.99,59.15,58.93,59.13,9235.0
2016-10-03 10:05:00,59.13,59.14,59.04,59.14,4800.0,59.13,59.14,59.04,59.14,4800.0
2016-10-03 10:10:00,59.14,59.17,59.05,59.12,8022.0,59.14,59.17,59.05,59.12,8022.0
2016-10-03 10:15:00,59.09,59.13,59.05,59.12,3600.0,59.09,59.13,59.05,59.12,3600.0
2016-10-03 10:20:00,59.13,59.13,59.05,59.07,9541.0,59.13,59.13,59.05,59.07,9541.0
2016-10-03 10:25:00,59.04,59.11,59.02,59.06,4119.0,59.04,59.11,59.02,59.06,4119.0
2016-10-03 10:30:00,59.05,59.1,59.04,59.09,5770.0,59.05,59.1,59.04,59.09,5770.0
2016-10-03 10:35:00,59.09,59.1,59.02,59.05,12100.0,59.09,59.1,59.02,59.05,12100.0
2016-10-03 10:40:00,59.05,59.05,58.96,59.01,28147.0,59.05,59.05,58.96,59.01,28147.0
2016-10-03 10:45:00,59.02,59.07,58.98,59.01,34851.0,59.02,59.07,58.98,59.01,34851.0
2016-10-03 10:50:00,59.03,59.17,59.03,59.15,3600.0,59.03,59.17,59.03,59.15,3600.0
2016-10-03 10:55:00,59.17,59.19,59.15,59.18,5160.0,59.17,59.19,59.15,59.18,5160.0
2016-10-03 11:00:00,59.17,59.19,59.12,59.13,6400.0,59.17,59.19,59.12,59.13,6400.0
2016-10-03 11:05:00,59.11,59.13,59.08,59.09,2381.0,59.11,59.13,59.08,59.09,2381.0
2016-10-03 11:10:00,59.09,59.09,59.05,59.07,2800.0,59.09,59.09,59.05,59.07,2800.0
2016-10-03 11:15:00,59.06,59.07,59.05,59.06,3500.0,59.06,59.07,59.05,59.06,3500.0
2016-10-03 11:20:00,59.07,59.11,59.05,59.11,4383.0,59.07,59.11,59.05,59.11,4383.0
2016-10-03 11:25:00,59.11,59.12,59.07,59.09,11086.0,59.11,59.12,59.07,59.09,11086.0
2016-10-03 11:30:00,59.1,59.1,59.05,59.08,1400.0,59.1,59.1,59.05,59.08,1400.0
2016-10-03 11:35:00,59.07,59.11,59.06,59.06,13812.0,59.07,59.11,59.06,59.06,13812.0
2016-10-03 11:40:00,59.07,59.09,59.06,59.07,4600.0,59.07,59.09,59.06,59.07,4600.0
2016-10-03 11:45:00,59.07,59.07,59.04,59.04,3855.0,59.07,59.07,59.04,59.04,3855.0
2016-10-03 11:50:00,59.03,59.03,58.95,58.95,9139.0,59.03,59.03,58.95,58.95,9139.0
2016-10-03 11:55:00,58.95,59.03,58.94,59.03,2000.0,58.95,59.03,58.94,59.03,2000.0
2016-10-03 12:00:00,59.02,59.04,59.01,59.02,3700.0,59.02,59.04,59.01,59.02,3700.0
2016-10-03 12:05:00,59.02,59.08,59.02,59.08,1600.0,59.02,59.08,59.02,59.08,1600.0
2016-10-03 12:10:00,59.1,59.13,59.07,59.09,6541.0,59.1,59.13,59.07,59.09,6541.0
2016-10-03 12:15:00,59.09,59.09,59.03,59.05,2632.0,59.09,59.09,59.03,59.05,2632.0
2016-10-03 12:20:00,59.06,59.06,58.98,58.99,4100.0,59.06,59.06,58.98,58.99,4100.0
2016-10-03 12:25:00,58.98,59.0,58.97,59.0,2700.0,58.98,59.0,58.97,59.0,2700.0
2016-10-03 12:30:00,58.99,58.99,58.92,58.92,3049.0,58.99,58.99,58.92,58.92,3049.0
2016-10-03 12:35:00,58.94,58.97,58.9,58.9,2830.0,58.94,58.97,58.9,58.9,2830.0
2016-10-03 12:40:00,58.93,58.97,58.93,58.95,3166.0,58.93,58.97,58.93,58.95,3166.0
2016-10-03 12:45:00,58.97,58.97,58.95,58.96,1800.0,58.97,58.97,58.95,58.96,1800.0
2016-10-03 12:50:00,58.97,58.99,58.96,58.99,1000.0,58.97,58.99,58.96,58.99,1000.0
2016-10-03 12:55:00,58.99,58.99,58.94,58.99,5606.0,58.99,58.99,58.94,58.99,5606.0
2016-10-03 13:00:00,58.99,58.99,58.95,58.96,8184.0,58.99,58.99,58.95,58.96,8184.0
2016-10-03 13:05:00,58.98,58.99,58.94,58.98,4680.0,58.98,58.99,58.94,58.98,4680.0
2016-10-03 13:10:00,58.97,59.0,58.94,59.0,14795.0,58.97,59.0,58.94,59.0,14795.0
2016-10-03 13:15:00,59.0,59.03,59.0,59.01,2000.0,59.0,59.03,59.0,59.01,2000.0
2016-10-03 13:20:00,59.02,59.08,59.02,59.08,2700.0,59.02,59.08,59.02,59.08,2700.0
2016-10-03 13:25:00,59.08,59.09,59.04,59.04,4263.0,59.08,59.09,59.04,59.04,4263.0
2016-10-03 13:30:00,59.05,59.08,59.03,59.08,2600.0,59.05,59.08,59.03,59.08,2600.0
2016-10-03 13:35:00,59.08,59.09,59.04,59.04,1500.0,59.08,59.09,59.04,59.04,1500.0
2016-10-03 13:40:00,59.05,59.08,59.04,59.04,4100.0,59.05,59.08,59.04,59.04,4100.0
2016-10-03 13:45:00,59.03,59.07,59.03,59.06,2200.0,59.03,59.07,59.03,59.06,2200.0
2016-10-03 13:50:00,59.05,59.07,59.05,59.05,2751.0,59.05,59.07,59.05,59.05,2751.0
2016-10-03 13:55:00,59.06,59.1,59.06,59.08,8747.0,59.06,59.1,59.06,59.08,8747.0
2016-10-03 14:00:00,59.08,59.14,59.06,59.08,33973.0,59.08,59.14,59.06,59.08,33973.0
2016-10-03 14:05:00,59.07,59.07,59.05,59.07,2400.0,59.07,59.07,59.05,59.07,2400.0
2016-10-03 14:10:00,59.07,59.07,59.0,59.0,8707.0,59.07,59.07,59.0,59.0,8707.0
2016-10-03 14:15:00,58.99,59.01,58.99,58.99,2002.0,58.99,59.01,58.99,58.99,2002.0
2016-10-03 14:20:00,58.99,59.03,58.98,59.03,3181.0,58.99,59.03,58.98,59.03,3181.0
2016-10-03 14:25:00,59.03,59.04,58.98,58.98,4385.0,59.03,59.04,58.98,58.98,4385.0
2016-10-03 14:30:00,58.99,59.02,58.99,59.02,4373.0,58.99,59.02,58.99,59.02,4373.0
2016-10-03 14:35:00,59.02,59.02,58.94,58.94,4606.0,59.02,59.02,58.94,58.94,4606.0
2016-10-03 14:40:00,58.95,58.96,58.93,58.95,4145.0,58.95,58.96,58.93,58.95,4145.0
2016-10-03 14:45:00,58.95,58.96,58.92,58.92,2374.0,58.95,58.96,58.92,58.92,2374.0
2016-10-03 14:50:00,58.92,58.97,58.92,58.97,5200.0,58.92,58.97,58.92,58.97,5200.0
2016-10-03 14:55:00,58.96,58.99,58.93,58.99,2733.0,58.96,58.99,58.93,58.99,2733.0
2016-10-03 15:00:00,58.99,58.99,58.96,58.97,5042.0,58.99,58.99,58.96,58.97,5042.0
2016-10-03 15:05:00,58.96,58.98,58.95,58.98,3800.0,58.96,58.98,58.95,58.98,3800.0
2016-10-03 15:10:00,58.98,59.0,58.98,58.99,6550.0,58.98,59.0,58.98,58.99,6550.0
2016-10-03 15:15:00,58.98,59.0,58.98,59.0,6613.0,58.98,59.0,58.98,59.0,6613.0
2016-10-03 15:20:00,59.0,59.02,58.98,58.98,7798.0,59.0,59.02,58.98,58.98,7798.0
2016-10-03 15:25:00,58.98,59.0,58.98,58.99,4985.0,58.98,59.0,58.98,58.99,4985.0
2016-10-03 15:30:00,58.99,59.03,58.98,59.03,9495.0,58.99,59.03,58.98,59.03,9495.0
2016-10-03 15:35:00,59.03,59.04,59.0,59.0,22544.0,59.03,59.04,59.0,59.0,22544.0
2016-10-03 15:40:00,59.0,59.07,59.0,59.07,7748.0,59.0,59.07,59.0,59.07,7748.0
2016-10-03 15:45:00,59.07,59.07,58.99,59.0,11111.0,59.07,59.07,58.99,59.0,11111.0
2016-10-03 15:50:00,58.99,58.99,58.91,58.92,20051.0,58.99,58.99,58.91,58.92,20051.0
2016-10-03 15:55:00,58.91,58.95,58.88,58.92,49316.0,58.91,58.95,58.88,58.92,49316.0
2016-10-04 09:30:00,58.9,59.18,58.9,59.11,13887.0,58.9,59.18,58.9,59.11,13887.0
2016-10-04 09:35:00,59.1,59.15,59.0,59.0,3719.0,59.1,59.15,59.0,59.0,3719.0
2016-10-04 09:40:00,59.06,59.16,59.01,59.16,5603.0,59.06,59.16,59.01,59.16,5603.0
2016-10-04 09:45:00,59.16,59.18,59.09,59.15,10900.0,59.16,59.18,59.09,59.15,10900.0
2016-10-04 09:50:00,59.16,59.18,59.11,59.15,3050.0,59.16,59.18,59.11,59.15,3050.0
2016-10-04 09:55:00,59.14,59.16,59.08,59.16,4100.0,59.14,59.16,59.08,59.16,4100.0
2016-10-04 10:00:00,59.17,59.17,59.1,59.13,4283.0,59.17,59.17,59.1,59.13,4283.0
2016-10-04 10:05:00,59.11,59.14,59.03,59.09,2219.0,59.11,59.14,59.03,59.09,2219.0
2016-10-04 10:10:00,59.06,59.07,58.94,58.97,5353.0,59.06,59.07,58.94,58.97,5353.0
2016-10-04 10:15:00,58.98,58.98,58.95,58.98,3787.0,58.98,58.98,58.95,58.98,3787.0
2016-10-04 10:20:00,59.0,59.09,59.0,59.07,3042.0,59.0,59.09,59.0,59.07,3042.0
2016-10-04 10:25:00,59.09,59.09,58.96,59.01,3590.0,59.09,59.09,58.96,59.01,3590.0
2016-10-04 10:30:00,59.01,59.01,58.92,58.94,16913.0,59.01,59.01,58.92,58.94,16913.0
2016-10-04 10:35:00,58.93,58.97,58.86,58.97,7284.0,58.93,58.97,58.86,58.97,7284.0
2016-10-04 10:40:00,58.97,59.09,58.97,59.07,7306.0,58.97,59.09,58.97,59.07,7306.0
2016-10-04 10:45:00,59.07,59.08,58.96,58.97,6361.0,59.07,59.08,58.96,58.97,6361.0
2016-10-04 10:50:00,58.97,59.02,58.96,58.97,8436.0,58.97,59.02,58.96,58.97,8436.0
2016-10-04 10:55:00,58.95,59.01,58.94,58.98,7100.0,58.95,59.01,58.94,58.98,7100.0
2016-10-04 11:00:00,58.97,58.97,58.78,58.8,7392.0,58.97,58.97,58.78,58.8,7392.0
2016-10-04 11:05:00,58.79,58.84,58.79,58.83,2900.0,58.79,58.84,58.79,58.83,2900.0
2016-10-04 11:10:00,58.82,58.84,58.8,58.82,3433.0,58.82,58.84,58.8,58.82,3433.0
2016-10-04 11:15:00,58.82,58.82,58.7,58.77,11566.0,58.82,58.82,58.7,58.77,11566.0
2016-10-04 11:20:00,58.79,58.89,58.79,58.89,5000.0,58.79,58.89,58.79,58.89,5000.0
2016-10-04 11:25:00,58.89,58.89,58.83,58.85,8420.0,58.89,58.89,58.83,58.85,8420.0
2016-10-04 11:30:00,58.86,58.91,58.82,58.88,4200.0,58.86,58.91,58.82,58.88,4200.0
2016-10-04 11:35:00,58.89,59.0,58.88,58.89,5500.0,58.89,59.0,58.88,58.89,5500.0
2016-10-04 11:40:00,58.87,58.94,58.84,58.84,5765.0,58.87,58.94,58.84,58.84,5765.0
2016-10-04 11:45:00,58.85,58.91,58.85,58.91,4104.0,58.85,58.91,58.85,58.91,4104.0
2016-10-04 11:50:00,58.89,58.93,58.82,58.83,6600.0,58.89,58.93,58.82,58.83,6600.0
2016-10-04 11:55:00,58.84,58.84,58.77,58.82,3400.0,58.84,58.84,58.77,58.82,3400.0
2016-10-04 12:00:00,58.82,58.85,58.82,58.85,4001.0,58.82,58.85,58.82,58.85,4001.0
2016-10-04 12:05:00,58.85,58.86,58.77,58.78,5769.0,58.85,58.86,58.77,58.78,5769.0
2016-10-04 12:10:00,58.79,58.82,58.75,58.77,9254.0,58.79,58.82,58.75,58.77,9254.0
2016-10-04 12:15:00,58.78,58.85,58.77,58.83,10210.0,58.78,58.85,58.77,58.83,10210.0
2016-10-04 12:20:00,58.83,58.83,58.8,58.8,4900.0,58.83,58.83,58.8,58.8,4900.0
2016-10-04 12:25:00,58.79,58.81,58.77,58.79,11213.0,58.79,58.81,58.77,58.79,11213.0
2016-10-04 12:30:00,58.79,58.79,58.73,58.76,5927.0,58.79,58.79,58.73,58.76,5927.0
2016-10-04 12:35:00,58.75,58.82,58.75,58.81,5378.0,58.75,58.82,58.75,58.81,5378.0
2016-10-04 12:40:00,58.81,58.83,58.79,58.82,6762.0,58.81,58.83,58.79,58.82,6762.0
2016-10-04 12:45:00,58.82,58.86,58.77,58.77,6486.0,58.82,58.86,58.77,58.77,6486.0
2016-10-04 12:50:00,58.77,58.77,58.74,58.76,5913.0,58.77,58.77,58.74,58.76,5913.0
2016-10-04 12:55:00,58.77,58.77,58.75,58.77,3622.0,58.77,58.77,58.75,58.77,3622.0
2016-10-04 13:00:00,58.77,58.78,58.73,58.74,3823.0,58.77,58.78,58.73,58.74,3823.0
2016-10-04 13:05:00,58.74,58.74,58.61,58.61,4905.0,58.74,58.74,58.61,58.61,4905.0
2016-10-04 13:10:00,58.59,58.65,58.58,58.65,5698.0,58.59,58.65,58.58,58.65,5698.0
2016-10-04 13:15:00,58.65,58.67,58.63,58.63,5943.0,58.65,58.67,58.63,58.63,5943.0
2016-10-04 13:20:00,58.64,58.64,58.52,58.53,5497.0,58.64,58.64,58.52,58.53,5497.0
2016-10-04 13:25:00,58.53,58.59,58.52,58.58,5140.0,58.53,58.59,58.52,58.58,5140.0
2016-10-04 13:30:00,58.59,58.64,58.57,58.63,6323.0,58.59,58.64,58.57,58.63,6323.0
2016-10-04 13:35:00,58.62,58.62,58.6,58.62,5389.0,58.62,58.62,58.6,58.62,5389.0
2016-10-04 13:40:00,58.62,58.62,58.54,58.55,5542.0,58.62,58.62,58.54,58.55,5542.0
2016-10-04 13:45:00,58.55,58.6,58.55,58.6,6554.0,58.55,58.6,58.55,58.6,6554.0
2016-10-04 13:50:00,58.61,58.61,58.55,58.56,5674.0,58.61,58.61,58.55,58.56,5674.0
2016-10-04 13:55:00,58.56,58.62,58.56,58.6,4471.0,58.56,58.62,58.56,58.6,4471.0
2016-10-04 14:00:00,58.6,58.65,58.6,58.62,5497.0,58.6,58.65,58.6,58.62,5497.0
2016-10-04 14:05:00,58.63,58.63,58.58,58.6,5800.0,58.63,58.63,58.58,58.6,5800.0
2016-10-04 14:10:00,58.59,58.62,58.58,58.62,8614.0,58.59,58.62,58.58,58.62,8614.0
2016-10-04 14:15:00,58.63,58.67,58.63,58.64,7285.0,58.63,58.67,58.63,58.64,7285.0
2016-10-04 14:20:00,58.64,58.64,58.57,58.62,9226.0,58.64,58.64,58.57,58.62,9226.0
2016-10-04 14:25:00,58.62,58.63,58.59,58.61,5537.0,58.62,58.63,58.59,58.61,5537.0
2016-10-04 14:30:00,58.61,58.65,58.61,58.65,8592.0,58.61,58.65,58.61,58.65,8592.0
2016-10-04 14:35:00,58.65,58.68,58.64,58.67,7434.0,58.65,58.68,58.64,58.67,7434.0
2016-10-04 14:40:00,58.66,58.66,58.64,58.65,4105.0,58.66,58.66,58.64,58.65,4105.0
2016-10-04 14:45:00,58.65,58.66,58.6,58.6,8650.0,58.65,58.66,58.6,58.6,8650.0
2016-10-04 14:50:00,58.61,58.62,58.59,58.62,8962.0,58.61,58.62,58.59,58.62,8962.0
2016-10-04 14:55:00,58.63,58.63,58.53,58.53,8402.0,58.63,58.63,58.53,58.53,8402.0
2016-10-04 15:00:00,58.54,58.59,58.52,58.59,10323.0,58.54,58.59,58.52,58.59,10323.0
2016-10-04 15:05:00,58.59,58.63,58.59,58.61,9756.0,58.59,58.63,58.59,58.61,9756.0
2016-10-04 15:10:00,58.6,58.61,58.57,58.6,12520.0,58.6,58.61,58.57,58.6,12520.0
2016-10-04 15:15:00,58.61,58.71,58.61,58.68,26611.0,58.61,58.71,58.61,58.68,26611.0
2016-10-04 15:20:00,58.69,58.74,58.69,58.71,13124.0,58.69,58.74,58.69,58.71,13124.0
2016-10-04 15:25:00,58.71,58.8,58.71,58.8,10113.0,58.71,58.8,58.71,58.8,10113.0
2016-10-04 15:30:00,58.8,58.81,58.77,58.78,10741.0,58.8,58.81,58.77,58.78,10741.0
2016-10-04 15:35:00,58.78,58.83,58.78,58.83,11907.0,58.78,58.83,58.78,58.83,11907.0
2016-10-04 15:40:00,58.83,58.86,58.81,58.81,16467.0,58.83,58.86,58.81,58.81,16467.0
2016-10-04 15:45:00,58.8,58.8,58.74,58.77,15366.0,58.8,58.8,58.74,58.77,15366.0
2016-10-04 15:50:00,58.77,58.8,58.73,58.76,33326.0,58.77,58.8,58.73,58.76,33326.0
2016-10-04 15:55:00,58.75,58.79,58.74,58.79,44633.0,58.75,58.79,58.74,58.79,44633.0
2016-10-05 09:30:00,59.08,59.2,59.06,59.06,9026.0,59.08,59.2,59.06,59.06,9026.0
2016-10-05 09:35:00,59.18,59.26,59.17,59.18,5698.0,59.18,59.26,59.17,59.18,5698.0
2016-10-05 09:40:00,59.18,59.21,59.13,59.15,4085.0,59.18,59.21,59.13,59.15,4085.0
2016-10-05 09:45:00,59.18,59.27,59.18,59.21,11046.0,59.18,59.27,59.18,59.21,11046.0
2016-10-05 09:50:00,59.22,59.25,59.16,59.25,6770.0,59.22,59.25,59.16,59.25,6770.0
2016-10-05 09:55:00,59.25,59.39,59.24,59.38,25796.0,59.25,59.39,59.24,59.38,25796.0
2016-10-05 10:00:00,59.4,59.42,59.33,59.42,8030.0,59.4,59.42,59.33,59.42,8030.0
2016-10-05 10:05:00,59.42,59.51,59.41,59.47,5355.0,59.42,59.51,59.41,59.47,5355.0
2016-10-05 10:10:00,59.48,59.57,59.48,59.54,8047.0,59.48,59.57,59.48,59.54,8047.0
2016-10-05 10:15:00,59.54,59.58,59.49,59.49,8266.0,59.54,59.58,59.49,59.49,8266.0
2016-10-05 10:20:00,59.5,59.59,59.5,59.58,4400.0,59.5,59.59,59.5,59.58,4400.0
2016-10-05 10:25:00,59.59,59.7,59.57,59.69,17428.0,59.59,59.7,59.57,59.69,17428.0
2016-10-05 10:30:00,59.68,59.71,59.6,59.71,44565.0,59.68,59.71,59.6,59.71,44565.0
2016-10-05 10:35:00,59.71,59.75,59.69,59.73,6901.0,59.71,59.75,59.69,59.73,6901.0
2016-10-05 10:40:00,59.73,59.73,59.57,59.59,14435.0,59.73,59.73,59.57,59.59,14435.0
2016-10-05 10:45:00,59.58,59.68,59.58,59.62,6049.0,59.58,59.68,59.58,59.62,6049.0
2016-10-05 10:50:00,59.62,59.67,59.61,59.67,2875.0,59.62,59.67,59.61,59.67,2875.0
2016-10-05 10:55:00,59.66,59.75,59.66,59.74,6272.0,59.66,59.75,59.66,59.74,6272.0
2016-10-05 11:00:00,59.74,59.77,59.73,59.77,5721.0,59.74,59.77,59.73,59.77,5721.0
2016-10-05 11:05:00,59.76,59.79,59.76,59.79,6913.0,59.76,59.79,59.76,59.79,6913.0
2016-10-05 11:10:00,59.79,59.91,59.78,59.86,30896.0,59.79,59.91,59.78,59.86,30896.0
2016-10-05 11:15:00,59.85,59.85,59.79,59.79,5016.0,59.85,59.85,59.79,59.79,5016.0
2016-10-05 11:20:00,59.79,59.87,59.79,59.85,6284.0,59.79,59.87,59.79,59.85,6284.0
2016-10-05 11:25:00,59.84,59.89,59.83,59.89,4454.0,59.84,59.89,59.83,59.89,4454.0
2016-10-05 11:30:00,59.89,59.91,59.86,59.86,5073.0,59.89,59.91,59.86,59.86,5073.0
2016-10-05 11:35:00,59.86,59.86,59.8,59.82,2581.0,59.86,59.86,59.8,59.82,2581.0
2016-10-05 11:40:00,59.82,59.88,59.8,59.87,6845.0,59.82,59.88,59.8,59.87,6845.0
2016-10-05 11:45:00,59.88,59.91,59.87,59.91,2200.0,59.88,59.91,59.87,59.91,2200.0
2016-10-05 11:50:00,59.91,59.94,59.89,59.94,5539.0,59.91,59.94,59.89,59.94,5539.0
2016-10-05 11:55:00,59.93,59.95,59.93,59.94,4882.0,59.93,59.95,59.93,59.94,4882.0
2016-10-05 12:00:00,59.94,59.96,59.93,59.96,5736.0,59.94,59.96,59.93,59.96,5736.0
2016-10-05 12:05:00,59.96,59.99,59.96,59.97,6615.0,59.96,59.99,59.96,59.97,6615.0
2016-10-05 12:10:00,59.96,59.99,59.96,59.98,2352.0,59.96,59.99,59.96,59.98,2352.0
2016-10-05 12:15:00,59.99,60.02,59.98,60.0,64032.0,59.99,60.02,59.98,60.0,64032.0
2016-10-05 12:20:00,59.99,59.99,59.96,59.98,5467.0,59.99,59.99,59.96,59.98,5467.0
2016-10-05 12:25:00,59.99,60.0,59.98,59.98,6834.0,59.99,60.0,59.98,59.98,6834.0
2016-10-05 12:30:00,59.99,60.0,59.94,59.94,5436.0,59.99,60.0,59.94,59.94,5436.0
2016-10-05 12:35:00,59.95,59.95,59.94,59.94,2500.0,59.95,59.95,59.94,59.94,2500.0
2016-10-05 12:40:00,59.94,59.97,59.94,59.97,3874.0,59.94,59.97,59.94,59.97,3874.0
2016-10-05 12:45:00,59.98,60.0,59.96,59.97,4144.0,59.98,60.0,59.96,59.97,4144.0
2016-10-05 12:50:00,59.98,59.99,59.95,59.99,2900.0,59.98,59.99,59.95,59.99,2900.0
2016-10-05 12:55:00,59.99,59.99,59.9,59.91,5845.0,59.99,59.99,59.9,59.91,5845.0
2016-10-05 13:00:00,59.91,59.96,59.91,59.92,3751.0,59.91,59.96,59.91,59.92,3751.0
2016-10-05 13:05:00,59.93,59.94,59.9,59.93,3334.0,59.93,59.94,59.9,59.93,3334.0
2016-10-05 13:10:00,59.93,59.93,59.83,59.83,3378.0,59.93,59.93,59.83,59.83,3378.0
2016-10-05 13:15:00,59.83,59.89,59.83,59.89,4200.0,59.83,59.89,59.83,59.89,4200.0
2016-10-05 13:20:00,59.88,59.88,59.86,59.87,4165.0,59.88,59.88,59.86,59.87,4165.0
2016-10-05 13:25:00,59.85,59.88,59.83,59.88,2850.0,59.85,59.88,59.83,59.88,2850.0
2016-10-05 13:30:00,59.87,59.88,59.86,59.88,1517.0,59.87,59.88,59.86,59.88,1517.0
2016-10-05 13:35:00,59.89,59.93,59.89,59.9,5626.0,59.89,59.93,59.89,59.9,5626.0
2016-10-05 13:40:00,59.89,59.94,59.88,59.93,2400.0,59.89,59.94,59.88,59.93,2400.0
2016-10-05 13:45:00,59.93,59.93,59.89,59.91,2900.0,59.93,59.93,59.89,59.91,2900.0
2016-10-05 13:50:00,59.91,59.95,59.9,59.95,4186.0,59.91,59.95,59.9,59.95,4186.0
2016-10-05 13:55:00,59.95,59.96,59.93,59.93,2698.0,59.95,59.96,59.93,59.93,2698.0
2016-10-05 14:00:00,59.94,59.96,59.92,59.92,8429.0,59.94,59.96,59.92,59.92,8429.0
2016-10-05 14:05:00,59.92,59.92,59.88,59.9,2925.0,59.92,59.92,59.88,59.9,2925.0
2016-10-05 14:10:00,59.9,59.92,59.88,59.88,3813.0,59.9,59.92,59.88,59.88,3813.0
2016-10-05 14:15:00,59.88,59.88,59.85,59.85,4448.0,59.88,59.88,59.85,59.85,4448.0
2016-10-05 14:20:00,59.85,59.86,59.84,59.84,3463.0,59.85,59.86,59.84,59.84,3463.0
2016-10-05 14:25:00,59.85,59.88,59.83,59.84,7192.0,59.85,59.88,59.83,59.84,7192.0
2016-10-05 14:30:00,59.85,59.89,59.84,59.85,6980.0,59.85,59.89,59.84,59.85,6980.0
2016-10-05 14:35:00,59.84,59.89,59.83,59.88,2406.0,59.84,59.89,59.83,59.88,2406.0
2016-10-05 14:40:00,59.88,59.9,59.87,59.89,3300.0,59.88,59.9,59.87,59.89,3300.0
2016-10-05 14:45:00,59.89,59.89,59.86,59.87,5074.0,59.89,59.89,59.86,59.87,5074.0
2016-10-05 14:50:00,59.88,59.89,59.85,59.87,2626.0,59.88,59.89,59.85,59.87,2626.0
2016-10-05 14:55:00,59.86,59.9,59.85,59.9,4113.0,59.86,59.9,59.85,59.9,4113.0
2016-10-05 15:00:00,59.89,59.9,59.84,59.84,11398.0,59.89,59.9,59.84,59.84,11398.0
2016-10-05 15:05:00,59.84,59.84,59.81,59.82,3500.0,59.84,59.84,59.81,59.82,3500.0
2016-10-05 15:10:00,59.82,59.82,59.78,59.79,6739.0,59.82,59.82,59.78,59.79,6739.0
2016-10-05 15:15:00,59.79,59.8,59.72,59.73,10587.0,59.79,59.8,59.72,59.73,10587.0
2016-10-05 15:20:00,59.73,59.73,59.67,59.69,9651.0,59.73,59.73,59.67,59.69,9651.0
2016-10-05 15:25:00,59.7,59.72,59.69,59.72,5379.0,59.7,59.72,59.69,59.72,5379.0
2016-10-05 15:30:00,59.72,59.72,59.69,59.72,10980.0,59.72,59.72,59.69,59.72,10980.0
2016-10-05 15:35:00,59.72,59.75,59.71,59.75,15656.0,59.72,59.75,59.71,59.75,15656.0
2016-10-05 15:40:00,59.75,59.76,59.7,59.72,15067.0,59.75,59.76,59.7,59.72,15067.0
2016-10-05 15:45:00,59.72,59.73,59.65,59.67,13718.0,59.72,59.73,59.65,59.67,13718.0
2016-10-05 15:50:00,59.66,59.71,59.64,59.65,14638.0,59.66,59.71,59.64,59.65,14638.0
2016-10-05 15:55:00,59.66,59.68,59.64,59.65,31202.0,59.66,59.68,59.64,59.65,31202.0
2016-10-06 09:30:00,59.56,59.82,59.52,59.67,11901.0,59.56,59.82,59.52,59.67,11901.0
2016-10-06 09:35:00,59.66,59.66,59.36,59.48,5910.0,59.66,59.66,59.36,59.48,5910.0
2016-10-06 09:40:00,59.48,59.52,59.46,59.49,3031.0,59.48,59.52,59.46,59.49,3031.0
2016-10-06 09:45:00,59.49,59.49,59.41,59.44,2700.0,59.49,59.49,59.41,59.44,2700.0
2016-10-06 09:50:00,59.45,59.46,59.36,59.38,4903.0,59.45,59.46,59.36,59.38,4903.0
2016-10-06 09:55:00,59.37,59.41,59.33,59.4,3200.0,59.37,59.41,59.33,59.4,3200.0
2016-10-06 10:00:00,59.4,59.42,59.37,59.41,4464.0,59.4,59.42,59.37,59.41,4464.0
2016-10-06 10:05:00,59.41,59.45,59.41,59.45,4389.0,59.41,59.45,59.41,59.45,4389.0
2016-10-06 10:10:00,59.46,59.5,59.46,59.5,2659.0,59.46,59.5,59.46,59.5,2659.0
2016-10-06 10:15:00,59.5,59.54,59.45,59.54,6467.0,59.5,59.54,59.45,59.54,6467.0
2016-10-06 10:20:00,59.52,59.6,59.52,59.6,3587.0,59.52,59.6,59.52,59.6,3587.0
2016-10-06 10:25:00,59.63,59.67,59.61,59.67,5926.0,59.63,59.67,59.61,59.67,5926.0
2016-10-06 10:30:00,59.66,59.67,59.61,59.62,6317.0,59.66,59.67,59.61,59.62,6317.0
2016-10-06 10:35:00,59.63,59.68,59.61,59.65,5300.0,59.63,59.68,59.61,59.65,5300.0
2016-10-06 10:40:00,59.66,59.71,59.64,59.69,5505.0,59.66,59.71,59.64,59.69,5505.0
2016-10-06 10:45:00,59.69,59.71,59.68,59.7,4800.0,59.69,59.71,59.68,59.7,4800.0
2016-10-06 10:50:00,59.71,59.74,59.71,59.74,3450.0,59.71,59.74,59.71,59.74,3450.0
2016-10-06 10:55:00,59.74,59.75,59.7,59.73,4741.0,59.74,59.75,59.7,59.73,4741.0
2016-10-06 11:00:00,59.72,59.75,59.72,59.73,4150.0,59.72,59.75,59.72,59.73,4150.0
2016-10-06 11:05:00,59.73,59.76,59.65,59.66,7760.0,59.73,59.76,59.65,59.66,7760.0
2016-10-06 11:10:00,59.66,59.69,59.65,59.65,5807.0,59.66,59.69,59.65,59.65,5807.0
2016-10-06 11:15:00,59.65,59.69,59.65,59.65,5127.0,59.65,59.69,59.65,59.65,5127.0
2016-10-06 11:20:00,59.65,59.73,59.65,59.73,18942.0,59.65,59.73,59.65,59.73,18942.0
2016-10-06 11:25:00,59.72,59.8,59.72,59.8,3489.0,59.72,59.8,59.72,59.8,3489.0
2016-10-06 11:30:00,59.79,59.79,59.74,59.75,10344.0,59.79,59.79,59.74,59.75,10344.0
2016-10-06 11:35:00,59.73,59.73,59.67,59.72,3393.0,59.73,59.73,59.67,59.72,3393.0
2016-10-06 11:40:00,59.74,59.76,59.72,59.72,2100.0,59.74,59.76,59.72,59.72,2100.0
2016-10-06 11:45:00,59.73,59.84,59.73,59.82,4189.0,59.73,59.84,59.73,59.82,4189.0
2016-10-06 11:50:00,59.82,59.91,59.81,59.89,3900.0,59.82,59.91,59.81,59.89,3900.0
2016-10-06 11:55:00,59.88,59.92,59.87,59.87,4943.0,59.88,59.92,59.87,59.87,4943.0
2016-10-06 12:00:00,59.87,59.93,59.86,59.93,4475.0,59.87,59.93,59.86,59.93,4475.0
2016-10-06 12:05:00,59.93,59.94,59.88,59.9,6622.0,59.93,59.94,59.88,59.9,6622.0
2016-10-06 12:10:00,59.89,59.89,59.87,59.87,5100.0,59.89,59.89,59.87,59.87,5100.0
2016-10-06 12:15:00,59.87,59.92,59.87,59.92,4260.0,59.87,59.92,59.87,59.92,4260.0
2016-10-06 12:20:00,59.92,59.93,59.91,59.92,4500.0,59.92,59.93,59.91,59.92,4500.0
2016-10-06 12:25:00,59.91,59.94,59.91,59.94,3259.0,59.91,59.94,59.91,59.94,3259.0
2016-10-06 12:30:00,59.93,59.98,59.93,59.97,3358.0,59.93,59.98,59.93,59.97,3358.0
2016-10-06 12:35:00,59.96,59.97,59.94,59.94,3576.0,59.96,59.97,59.94,59.94,3576.0
2016-10-06 12:40:00,59.93,59.95,59.92,59.92,3700.0,59.93,59.95,59.92,59.92,3700.0
2016-10-06 12:45:00,59.91,59.94,59.91,59.94,3040.0,59.91,59.94,59.91,59.94,3040.0
2016-10-06 12:50:00,59.93,59.96,59.93,59.96,3748.0,59.93,59.96,59.93,59.96,3748.0
2016-10-06 12:55:00,59.95,59.95,59.92,59.92,3042.0,59.95,59.95,59.92,59.92,3042.0
2016-10-06 13:00:00,59.92,59.92,59.91,59.91,1600.0,59.92,59.92,59.91,59.91,1600.0
2016-10-06 13:05:00,59.91,59.94,59.89,59.89,4119.0,59.91,59.94,59.89,59.89,4119.0
2016-10-06 13:10:00,59.87,59.89,59.86,59.88,1204.0,59.87,59.89,59.86,59.88,1204.0
2016-10-06 13:15:00,59.88,59.88,59.88,59.88,500.0,59.88,59.88,59.88,59.88,500.0
2016-10-06 13:20:00,59.89,59.92,59.89,59.92,14602.0,59.89,59.92,59.89,59.92,14602.0
2016-10-06 13:25:00,59.92,59.94,59.92,59.94,2850.0,59.92,59.94,59.92,59.94,2850.0
2016-10-06 13:30:00,59.94,59.94,59.94,59.94,1424.0,59.94,59.94,59.94,59.94,1424.0
2016-10-06 13:35:00,59.94,59.94,59.86,59.86,12710.0,59.94,59.94,59.86,59.86,12710.0
2016-10-06 13:40:00,59.85,59.89,59.84,59.87,3600.0,59.85,59.89,59.84,59.87,3600.0
2016-10-06 13:45:00,59.88,59.88,59.86,59.87,2564.0,59.88,59.88,59.86,59.87,2564.0
2016-10-06 13:50:00,59.87,59.89,59.86,59.89,7644.0,59.87,59.89,59.86,59.89,7644.0
2016-10-06 13:55:00,59.89,59.89,59.87,59.87,2900.0,59.89,59.89,59.87,59.87,2900.0
2016-10-06 14:00:00,59.87,59.89,59.87,59.89,5182.0,59.87,59.89,59.87,59.89,5182.0
2016-10-06 14:05:00,59.88,59.9,59.84,59.86,8875.0,59.88,59.9,59.84,59.86,8875.0
2016-10-06 14:10:00,59.86,59.88,59.86,59.88,6194.0,59.86,59.88,59.86,59.88,6194.0
2016-10-06 14:15:00,59.88,59.88,59.83,59.86,3793.0,59.88,59.88,59.83,59.86,3793.0
2016-10-06 14:20:00,59.87,59.88,59.85,59.86,4849.0,59.87,59.88,59.85,59.86,4849.0
2016-10-06 14:25:00,59.87,59.91,59.86,59.87,9286.0,59.87,59.91,59.86,59.87,9286.0
2016-10-06 14:30:00,59.87,59.9,59.86,59.89,4200.0,59.87,59.9,59.86,59.89,4200.0
2016-10-06 14:35:00,59.9,59.91,59.86,59.89,6445.0,59.9,59.91,59.86,59.89,6445.0
2016-10-06 14:40:00,59.89,59.92,59.88,59.91,4000.0,59.89,59.92,59.88,59.91,4000.0
2016-10-06 14:45:00,59.91,59.91,59.85,59.87,2404.0,59.91,59.91,59.85,59.87,2404.0
2016-10-06 14:50:00,59.87,59.92,59.87,59.91,8402.0,59.87,59.92,59.87,59.91,8402.0
2016-10-06 14:55:00,59.91,59.92,59.9,59.92,4399.0,59.91,59.92,59.9,59.92,4399.0
2016-10-06 15:00:00,59.92,59.94,59.89,59.9,10100.0,59.92,59.94,59.89,59.9,10100.0
2016-10-06 15:05:00,59.9,59.92,59.81,59.81,13228.0,59.9,59.92,59.81,59.81,13228.0
2016-10-06 15:10:00,59.81,59.86,59.8,59.86,4325.0,59.81,59.86,59.8,59.86,4325.0
2016-10-06 15:15:00,59.87,59.88,59.81,59.83,5378.0,59.87,59.88,59.81,59.83,5378.0
2016-10-06 15:20:00,59.82,59.87,59.82,59.86,6324.0,59.82,59.87,59.82,59.86,6324.0
2016-10-06 15:25:00,59.86,59.87,59.83,59.84,6700.0,59.86,59.87,59.83,59.84,6700.0
2016-10-06 15:30:00,59.84,59.87,59.83,59.87,3700.0,59.84,59.87,59.83,59.87,3700.0
2016-10-06 15:35:00,59.88,59.89,59.86,59.89,8525.0,59.88,59.89,59.86,59.89,8525.0
2016-10-06 15:40:00,59.88,59.89,59.85,59.87,14709.0,59.88,59.89,59.85,59.87,14709.0
2016-10-06 15:45:00,59.86,59.88,59.86,59.88,7556.0,59.86,59.88,59.86,59.88,7556.0
2016-10-06 15:50:00,59.87,59.91,59.86,59.9,16700.0,59.87,59.91,59.86,59.9,16700.0
2016-10-06 15:55:00,59.9,59.91,59.81,59.83,45689.0,59.9,59.91,59.81,59.83,45689.0
2016-10-07 09:30:00,59.8,59.84,59.59,59.78,7589.0,59.8,59.84,59.59,59.78,7589.0
2016-10-07 09:35:00,59.74,59.75,59.57,59.71,3006.0,59.74,59.75,59.57,59.71,3006.0
2016-10-07 09:40:00,59.75,59.76,59.67,59.67,4658.0,59.75,59.76,59.67,59.67,4658.0
2016-10-07 09:45:00,59.67,59.69,59.6,59.6,4743.0,59.67,59.69,59.6,59.6,4743.0
2016-10-07 09:50:00,59.6,59.77,59.59,59.71,5800.0,59.6,59.77,59.59,59.71,5800.0
2016-10-07 09:55:00,59.74,59.74,59.67,59.71,5737.0,59.74,59.74,59.67,59.71,5737.0
2016-10-07 10:00:00,59.71,59.72,59.64,59.72,3209.0,59.71,59.72,59.64,59.72,3209.0
2016-10-07 10:05:00,59.72,59.83,59.71,59.83,4855.0,59.72,59.83,59.71,59.83,4855.0
2016-10-07 10:10:00,59.82,59.88,59.82,59.87,3222.0,59.82,59.88,59.82,59.87,3222.0
2016-10-07 10:15:00,59.87,59.88,59.83,59.83,4293.0,59.87,59.88,59.83,59.83,4293.0
2016-10-07 10:20:00,59.8,59.82,59.76,59.82,4703.0,59.8,59.82,59.76,59.82,4703.0
2016-10-07 10:25:00,59.83,59.88,59.78,59.78,2800.0,59.83,59.88,59.78,59.78,2800.0
2016-10-07 10:30:00,59.78,59.81,59.69,59.69,4600.0,59.78,59.81,59.69,59.69,4600.0
2016-10-07 10:35:00,59.69,59.79,59.69,59.79,3500.0,59.69,59.79,59.69,59.79,3500.0
2016-10-07 10:40:00,59.81,59.83,59.79,59.81,3300.0,59.81,59.83,59.79,59.81,3300.0
2016-10-07 10:45:00,59.79,59.83,59.79,59.82,2540.0,59.79,59.83,59.79,59.82,2540.0
2016-10-07 10:50:00,59.8,59.8,59.78,59.79,1500.0,59.8,59.8,59.78,59.79,1500.0
2016-10-07 10:55:00,59.78,59.78,59.72,59.76,3500.0,59.78,59.78,59.72,59.76,3500.0
2016-10-07 11:00:00,59.75,59.75,59.59,59.59,8145.0,59.75,59.75,59.59,59.59,8145.0
2016-10-07 11:05:00,59.59,59.64,59.57,59.62,4500.0,59.59,59.64,59.57,59.62,4500.0
2016-10-07 11:10:00,59.61,59.61,59.59,59.59,2760.0,59.61,59.61,59.59,59.59,2760.0
2016-10-07 11:15:00,59.58,59.61,59.55,59.6,4378.0,59.58,59.61,59.55,59.6,4378.0
2016-10-07 11:20:00,59.59,59.62,59.59,59.62,3700.0,59.59,59.62,59.59,59.62,3700.0
2016-10-07 11:25:00,59.61,59.61,59.58,59.58,1600.0,59.61,59.61,59.58,59.58,1600.0
2016-10-07 11:30:00,59.6,59.6,59.45,59.45,5124.0,59.6,59.6,59.45,59.45,5124.0
2016-10-07 11:35:00,59.44,59.44,59.38,59.4,3300.0,59.44,59.44,59.38,59.4,3300.0
2016-10-07 11:40:00,59.37,59.39,59.31,59.32,8700.0,59.37,59.39,59.31,59.32,8700.0
2016-10-07 11:45:00,59.31,59.31,59.23,59.25,3700.0,59.31,59.31,59.23,59.25,3700.0
2016-10-07 11:50:00,59.24,59.29,59.21,59.28,4450.0,59.24,59.29,59.21,59.28,4450.0
2016-10-07 11:55:00,59.27,59.3,59.23,59.23,8863.0,59.27,59.3,59.23,59.23,8863.0
2016-10-07 12:00:00,59.25,59.35,59.23,59.27,6200.0,59.25,59.35,59.23,59.27,6200.0
2016-10-07 12:05:00,59.29,59.33,59.24,59.31,4243.0,59.29,59.33,59.24,59.31,4243.0
2016-10-07 12:10:00,59.31,59.31,59.25,59.3,4188.0,59.31,59.31,59.25,59.3,4188.0
2016-10-07 12:15:00,59.3,59.3,59.24,59.26,3944.0,59.3,59.3,59.24,59.26,3944.0
2016-10-07 12:20:00,59.26,59.27,59.21,59.21,3305.0,59.26,59.27,59.21,59.21,3305.0
2016-10-07 12:25:00,59.21,59.21,59.18,59.19,5393.0,59.21,59.21,59.18,59.19,5393.0
2016-10-07 12:30:00,59.18,59.23,59.16,59.23,3600.0,59.18,59.23,59.16,59.23,3600.0
2016-10-07 12:35:00,59.2,59.21,59.17,59.17,2200.0,59.2,59.21,59.17,59.17,2200.0
2016-10-07 12:40:00,59.15,59.19,59.15,59.19,2790.0,59.15,59.19,59.15,59.19,2790.0
2016-10-07 12:45:00,59.19,59.26,59.19,59.25,4000.0,59.19,59.26,59.19,59.25,4000.0
2016-10-07 12:50:00,59.25,59.26,59.2,59.2,3600.0,59.25,59.26,59.2,59.2,3600.0
2016-10-07 12:55:00,59.19,59.25,59.18,59.25,3800.0,59.19,59.25,59.18,59.25,3800.0
2016-10-07 13:00:00,59.25,59.26,59.21,59.22,4000.0,59.25,59.26,59.21,59.22,4000.0
2016-10-07 13:05:00,59.21,59.25,59.21,59.22,5113.0,59.21,59.25,59.21,59.22,5113.0
2016-10-07 13:10:00,59.23,59.26,59.23,59.23,2500.0,59.23,59.26,59.23,59.23,2500.0
2016-10-07 13:15:00,59.21,59.21,59.18,59.18,2100.0,59.21,59.21,59.18,59.18,2100.0
2016-10-07 13:20:00,59.18,59.21,59.16,59.17,2613.0,59.18,59.21,59.16,59.17,2613.0
2016-10-07 13:25:00,59.18,59.33,59.17,59.32,19089.0,59.18,59.33,59.17,59.32,19089.0
2016-10-07 13:30:00,59.31,59.34,59.27,59.34,6998.0,59.31,59.34,59.27,59.34,6998.0
2016-10-07 13:35:00,59.35,59.38,59.35,59.38,4500.0,59.35,59.38,59.35,59.38,4500.0
2016-10-07 13:40:00,59.4,59.47,59.39,59.44,5524.0,59.4,59.47,59.39,59.44,5524.0
2016-10-07 13:45:00,59.44,59.45,59.43,59.44,5174.0,59.44,59.45,59.43,59.44,5174.0
2016-10-07 13:50:00,59.44,59.44,59.42,59.43,4115.0,59.44,59.44,59.42,59.43,4115.0
2016-10-07 13:55:00,59.43,59.43,59.4,59.41,4818.0,59.43,59.43,59.4,59.41,4818.0
2016-10-07 14:00:00,59.4,59.42,59.39,59.4,8150.0,59.4,59.42,59.39,59.4,8150.0
2016-10-07 14:05:00,59.39,59.4,59.37,59.37,5944.0,59.39,59.4,59.37,59.37,5944.0
2016-10-07 14:10:00,59.38,59.44,59.37,59.39,17700.0,59.38,59.44,59.37,59.39,17700.0
2016-10-07 14:15:00,59.39,59.39,59.36,59.37,9277.0,59.39,59.39,59.36,59.37,9277.0
2016-10-07 14:20:00,59.37,59.38,59.35,59.37,3800.0,59.37,59.38,59.35,59.37,3800.0
2016-10-07 14:25:00,59.37,59.42,59.36,59.42,15655.0,59.37,59.42,59.36,59.42,15655.0
2016-10-07 14:30:00,59.44,59.48,59.44,59.47,6784.0,59.44,59.48,59.44,59.47,6784.0
2016-10-07 14:35:00,59.47,59.47,59.42,59.43,5137.0,59.47,59.47,59.42,59.43,5137.0
2016-10-07 14:40:00,59.43,59.43,59.41,59.42,4932.0,59.43,59.43,59.41,59.42,4932.0
2016-10-07 14:45:00,59.42,59.48,59.42,59.45,8600.0,59.42,59.48,59.42,59.45,8600.0
2016-10-07 14:50:00,59.45,59.47,59.42,59.42,6600.0,59.45,59.47,59.42,59.42,6600.0
2016-10-07 14:55:00,59.42,59.49,59.41,59.47,11350.0,59.42,59.49,59.41,59.47,11350.0
2016-10-07 15:00:00,59.47,59.47,59.4,59.41,6564.0,59.47,59.47,59.4,59.41,6564.0
2016-10-07 15:05:00,59.42,59.43,59.37,59.4,10430.0,59.42,59.43,59.37,59.4,10430.0
2016-10-07 15:10:00,59.39,59.4,59.34,59.36,9548.0,59.39,59.4,59.34,59.36,9548.0
2016-10-07 15:15:00,59.34,59.38,59.33,59.35,7700.0,59.34,59.38,59.33,59.35,7700.0
2016-10-07 15:20:00,59.35,59.35,59.31,59.32,12678.0,59.35,59.35,59.31,59.32,12678.0
2016-10-07 15:25:00,59.35,59.39,59.33,59.38,9673.0,59.35,59.39,59.33,59.38,9673.0
2016-10-07 15:30:00,59.38,59.39,59.33,59.34,11439.0,59.38,59.39,59.33,59.34,11439.0
2016-10-07 15:35:00,59.35,59.37,59.33,59.36,10824.0,59.35,59.37,59.33,59.36,10824.0
2016-10-07 15:40:00,59.36,59.36,59.32,59.33,13314.0,59.36,59.36,59.32,59.33,13314.0
2016-10-07 15:45:00,59.33,59.35,59.31,59.32,13591.0,59.33,59.35,59.31,59.32,13591.0
2016-10-07 15:50:00,59.32,59.34,59.29,59.3,23265.0,59.32,59.34,59.29,59.3,23265.0
2016-10-07 15:55:00,59.31,59.35,59.23,59.26,64366.0,59.31,59.35,59.23,59.26,64366.0
2016-10-10 09:30:00,59.7,60.78,58.2,60.74,69806.0,59.7,60.78,58.2,60.74,69806.0
2016-10-10 09:35:00,60.77,61.0,60.66,60.87,26639.0,60.77,61.0,60.66,60.87,26639.0
2016-10-10 09:40:00,60.87,61.2,60.83,61.18,24125.0,60.87,61.2,60.83,61.18,24125.0
2016-10-10 09:45:00,61.18,61.22,61.04,61.22,22641.0,61.18,61.22,61.04,61.22,22641.0
2016-10-10 09:50:00,61.23,61.29,61.17,61.27,19481.0,61.23,61.29,61.17,61.27,19481.0
2016-10-10 09:55:00,61.29,61.36,61.18,61.33,17460.0,61.29,61.36,61.18,61.33,17460.0
2016-10-10 10:00:00,61.33,61.35,61.15,61.24,15637.0,61.33,61.35,61.15,61.24,15637.0
2016-10-10 10:05:00,61.23,61.29,61.14,61.19,11880.0,61.23,61.29,61.14,61.19,11880.0
2016-10-10 10:10:00,61.19,61.21,61.06,61.13,8769.0,61.19,61.21,61.06,61.13,8769.0
2016-10-10 10:15:00,61.14,61.2,61.11,61.15,8238.0,61.14,61.2,61.11,61.15,8238.0
2016-10-10 10:20:00,61.17,61.2,61.11,61.11,5996.0,61.17,61.2,61.11,61.11,5996.0
2016-10-10 10:25:00,61.11,61.11,60.97,61.01,13253.0,61.11,61.11,60.97,61.01,13253.0
2016-10-10 10:30:00,61.04,61.13,61.04,61.11,8697.0,61.04,61.13,61.04,61.11,8697.0
2016-10-10 10:35:00,61.12,61.19,61.11,61.15,10932.0,61.12,61.19,61.11,61.15,10932.0
2016-10-10 10:40:00,61.15,61.2,61.13,61.15,9565.0,61.15,61.2,61.13,61.15,9565.0
2016-10-10 10:45:00,61.15,61.2,61.13,61.19,8506.0,61.15,61.2,61.13,61.19,8506.0
2016-10-10 10:50:00,61.19,61.21,61.17,61.19,5893.0,61.19,61.21,61.17,61.19,5893.0
2016-10-10 10:55:00,61.19,61.24,61.1,61.14,12336.0,61.19,61.24,61.1,61.14,12336.0
2016-10-10 11:00:00,61.15,61.15,61.01,61.03,10152.0,61.15,61.15,61.01,61.03,10152.0
2016-10-10 11:05:00,61.03,61.06,60.96,61.06,14016.0,61.03,61.06,60.96,61.06,14016.0
2016-10-10 11:10:00,61.07,61.1,61.03,61.07,5441.0,61.07,61.1,61.03,61.07,5441.0
2016-10-10 11:15:00,61.1,61.11,61.08,61.09,4480.0,61.1,61.11,61.08,61.09,4480.0
2016-10-10 11:20:00,61.08,61.13,61.05,61.13,11254.0,61.08,61.13,61.05,61.13,11254.0
2016-10-10 11:25:00,61.11,61.12,61.08,61.08,7301.0,61.11,61.12,61.08,61.08,7301.0
2016-10-10 11:30:00,61.08,61.13,61.0,61.05,13089.0,61.08,61.13,61.0,61.05,13089.0
2016-10-10 11:35:00,61.04,61.08,60.97,60.97,10656.0,61.04,61.08,60.97,60.97,10656.0
2016-10-10 11:40:00,60.96,60.99,60.95,60.98,5700.0,60.96,60.99,60.95,60.98,5700.0
2016-10-10 11:45:00,60.96,61.11,60.96,61.11,7019.0,60.96,61.11,60.96,61.11,7019.0
2016-10-10 11:50:00,61.11,61.11,61.03,61.07,7528.0,61.11,61.11,61.03,61.07,7528.0
2016-10-10 11:55:00,61.08,61.09,61.02,61.04,8347.0,61.08,61.09,61.02,61.04,8347.0
2016-10-10 12:00:00,61.04,61.06,60.99,61.0,15400.0,61.04,61.06,60.99,61.0,15400.0
2016-10-10 12:05:00,61.01,61.01,60.91,60.92,8648.0,61.01,61.01,60.91,60.92,8648.0
2016-10-10 12:10:00,60.92,60.92,60.88,60.88,11097.0,60.92,60.92,60.88,60.88,11097.0
2016-10-10 12:15:00,60.87,60.87,60.84,60.84,4800.0,60.87,60.87,60.84,60.84,4800.0
2016-10-10 12:20:00,60.84,60.93,60.84,60.92,5289.0,60.84,60.93,60.84,60.92,5289.0
2016-10-10 12:25:00,60.92,60.99,60.89,60.95,6337.0,60.92,60.99,60.89,60.95,6337.0
2016-10-10 12:30:00,60.94,60.97,60.88,60.88,7544.0,60.94,60.97,60.88,60.88,7544.0
2016-10-10 12:35:00,60.88,60.88,60.85,60.87,6858.0,60.88,60.88,60.85,60.87,6858.0
2016-10-10 12:40:00,60.88,60.89,60.87,60.88,5407.0,60.88,60.89,60.87,60.88,5407.0
2016-10-10 12:45:00,60.87,60.88,60.85,60.86,3700.0,60.87,60.88,60.85,60.86,3700.0
2016-10-10 12:50:00,60.86,60.86,60.83,60.85,3326.0,60.86,60.86,60.83,60.85,3326.0
2016-10-10 12:55:00,60.85,60.9,60.83,60.83,8032.0,60.85,60.9,60.83,60.83,8032.0
2016-10-10 13:00:00,60.83,60.83,60.79,60.8,5430.0,60.83,60.83,60.79,60.8,5430.0
2016-10-10 13:05:00,60.78,60.83,60.78,60.81,4195.0,60.78,60.83,60.78,60.81,4195.0
2016-10-10 13:10:00,60.8,60.86,60.8,60.86,2878.0,60.8,60.86,60.8,60.86,2878.0
2016-10-10 13:15:00,60.86,60.9,60.86,60.88,3394.0,60.86,60.9,60.86,60.88,3394.0
2016-10-10 13:20:00,60.86,60.86,60.82,60.82,3852.0,60.86,60.86,60.82,60.82,3852.0
2016-10-10 13:25:00,60.81,60.85,60.8,60.83,3009.0,60.81,60.85,60.8,60.83,3009.0
2016-10-10 13:30:00,60.82,60.82,60.73,60.75,4840.0,60.82,60.82,60.73,60.75,4840.0
2016-10-10 13:35:00,60.75,60.75,60.7,60.7,5840.0,60.75,60.75,60.7,60.7,5840.0
2016-10-10 13:40:00,60.7,60.74,60.7,60.72,2993.0,60.7,60.74,60.7,60.72,2993.0
2016-10-10 13:45:00,60.72,60.73,60.69,60.71,4640.0,60.72,60.73,60.69,60.71,4640.0
2016-10-10 13:50:00,60.71,60.73,60.71,60.73,2815.0,60.71,60.73,60.71,60.73,2815.0
2016-10-10 13:55:00,60.72,60.74,60.71,60.74,3142.0,60.72,60.74,60.71,60.74,3142.0
2016-10-10 14:00:00,60.74,60.76,60.67,60.69,10841.0,60.74,60.76,60.67,60.69,10841.0
2016-10-10 14:05:00,60.67,60.67,60.62,60.63,6100.0,60.67,60.67,60.62,60.63,6100.0
2016-10-10 14:10:00,60.63,60.63,60.61,60.62,3391.0,60.63,60.63,60.61,60.62,3391.0
2016-10-10 14:15:00,60.63,60.67,60.63,60.67,5464.0,60.63,60.67,60.63,60.67,5464.0
2016-10-10 14:20:00,60.67,60.69,60.64,60.64,9259.0,60.67,60.69,60.64,60.64,9259.0
2016-10-10 14:25:00,60.64,60.67,60.64,60.64,4905.0,60.64,60.67,60.64,60.64,4905.0
2016-10-10 14:30:00,60.65,60.68,60.64,60.66,6155.0,60.65,60.68,60.64,60.66,6155.0
2016-10-10 14:35:00,60.67,60.72,60.67,60.71,4409.0,60.67,60.72,60.67,60.71,4409.0
2016-10-10 14:40:00,60.71,60.73,60.7,60.71,2814.0,60.71,60.73,60.7,60.71,2814.0
2016-10-10 14:45:00,60.72,60.72,60.69,60.7,3200.0,60.72,60.72,60.69,60.7,3200.0
2016-10-10 14:50:00,60.7,60.7,60.64,60.65,12130.0,60.7,60.7,60.64,60.65,12130.0
2016-10-10 14:55:00,60.65,60.65,60.63,60.64,4100.0,60.65,60.65,60.63,60.64,4100.0
2016-10-10 15:00:00,60.64,60.65,60.61,60.62,8665.0,60.64,60.65,60.61,60.62,8665.0
2016-10-10 15:05:00,60.61,60.62,60.55,60.57,10958.0,60.61,60.62,60.55,60.57,10958.0
2016-10-10 15:10:00,60.56,60.56,60.52,60.54,9016.0,60.56,60.56,60.52,60.54,9016.0
2016-10-10 15:15:00,60.55,60.57,60.55,60.57,8830.0,60.55,60.57,60.55,60.57,8830.0
2016-10-10 15:20:00,60.57,60.6,60.56,60.58,14088.0,60.57,60.6,60.56,60.58,14088.0
2016-10-10 15:25:00,60.58,60.63,60.56,60.62,8877.0,60.58,60.63,60.56,60.62,8877.0
2016-10-10 15:30:00,60.61,60.63,60.6,60.62,10602.0,60.61,60.63,60.6,60.62,10602.0
2016-10-10 15:35:00,60.63,60.66,60.62,60.65,8249.0,60.63,60.66,60.62,60.65,8249.0
2016-10-10 15:40:00,60.64,60.64,60.58,60.58,13530.0,60.64,60.64,60.58,60.58,13530.0
2016-10-10 15:45:00,60.58,60.62,60.57,60.62,12426.0,60.58,60.62,60.57,60.62,12426.0
2016-10-10 15:50:00,60.61,60.62,60.52,60.53,21505.0,60.61,60.62,60.52,60.53,21505.0
2016-10-10 15:55:00,60.53,60.58,60.53,60.56,49877.0,60.53,60.58,60.53,60.56,49877.0
2016-10-11 09:30:00,60.32,60.55,60.23,60.36,10422.0,60.32,60.55,60.23,60.36,10422.0
2016-10-11 09:35:00,60.27,60.27,60.12,60.16,2060.0,60.27,60.27,60.12,60.16,2060.0
2016-10-11 09:40:00,60.18,60.32,60.15,60.29,5700.0,60.18,60.32,60.15,60.29,5700.0
2016-10-11 09:45:00,60.28,60.3,60.13,60.23,3926.0,60.28,60.3,60.13,60.23,3926.0
2016-10-11 09:50:00,60.23,60.24,60.05,60.06,8839.0,60.23,60.24,60.05,60.06,8839.0
2016-10-11 09:55:00,60.08,60.13,60.05,60.06,2600.0,60.08,60.13,60.05,60.06,2600.0
2016-10-11 10:00:00,60.08,60.11,60.06,60.11,2955.0,60.08,60.11,60.06,60.11,2955.0
2016-10-11 10:05:00,60.13,60.14,60.09,60.13,1800.0,60.13,60.14,60.09,60.13,1800.0
2016-10-11 10:10:00,60.12,60.13,60.0,60.04,5421.0,60.12,60.13,60.0,60.04,5421.0
2016-10-11 10:15:00,60.04,60.04,59.96,59.96,2600.0,60.04,60.04,59.96,59.96,2600.0
2016-10-11 10:20:00,59.95,60.0,59.94,60.0,3700.0,59.95,60.0,59.94,60.0,3700.0
2016-10-11 10:25:00,60.0,60.0,59.9,59.93,4593.0,60.0,60.0,59.9,59.93,4593.0
2016-10-11 10:30:00,59.93,59.94,59.88,59.9,4500.0,59.93,59.94,59.88,59.9,4500.0
2016-10-11 10:35:00,59.87,59.9,59.85,59.89,3167.0,59.87,59.9,59.85,59.89,3167.0
2016-10-11 10:40:00,59.88,59.93,59.88,59.93,1600.0,59.88,59.93,59.88,59.93,1600.0
2016-10-11 10:45:00,59.93,59.93,59.84,59.84,3621.0,59.93,59.93,59.84,59.84,3621.0
2016-10-11 10:50:00,59.85,59.85,59.79,59.79,3770.0,59.85,59.85,59.79,59.79,3770.0
2016-10-11 10:55:00,59.8,59.8,59.72,59.73,4848.0,59.8,59.8,59.72,59.73,4848.0
2016-10-11 11:00:00,59.72,59.72,59.62,59.66,5100.0,59.72,59.72,59.62,59.66,5100.0
2016-10-11 11:05:00,59.66,59.66,59.61,59.63,5162.0,59.66,59.66,59.61,59.63,5162.0
2016-10-11 11:10:00,59.65,59.65,59.61,59.63,2500.0,59.65,59.65,59.61,59.63,2500.0
2016-10-11 11:15:00,59.62,59.64,59.56,59.57,4000.0,59.62,59.64,59.56,59.57,4000.0
2016-10-11 11:20:00,59.54,59.54,59.48,59.53,6943.0,59.54,59.54,59.48,59.53,6943.0
2016-10-11 11:25:00,59.53,59.58,59.49,59.49,5200.0,59.53,59.58,59.49,59.49,5200.0
2016-10-11 11:30:00,59.49,59.57,59.47,59.55,8745.0,59.49,59.57,59.47,59.55,8745.0
2016-10-11 11:35:00,59.55,59.57,59.55,59.57,4500.0,59.55,59.57,59.55,59.57,4500.0
2016-10-11 11:40:00,59.57,59.61,59.53,59.61,8099.0,59.57,59.61,59.53,59.61,8099.0
2016-10-11 11:45:00,59.61,59.62,59.6,59.62,4905.0,59.61,59.62,59.6,59.62,4905.0
2016-10-11 11:50:00,59.63,59.66,59.61,59.65,5175.0,59.63,59.66,59.61,59.65,5175.0
2016-10-11 11:55:00,59.66,59.69,59.62,59.69,5859.0,59.66,59.69,59.62,59.69,5859.0
2016-10-11 12:00:00,59.67,59.68,59.63,59.64,2300.0,59.67,59.68,59.63,59.64,2300.0
2016-10-11 12:05:00,59.66,59.68,59.66,59.67,3590.0,59.66,59.68,59.66,59.67,3590.0
2016-10-11 12:10:00,59.67,59.71,59.65,59.68,3768.0,59.67,59.71,59.65,59.68,3768.0
2016-10-11 12:15:00,59.7,59.73,59.68,59.73,2109.0,59.7,59.73,59.68,59.73,2109.0
2016-10-11 12:20:00,59.73,59.74,59.66,59.67,2437.0,59.73,59.74,59.66,59.67,2437.0
2016-10-11 12:25:00,59.67,59.69,59.66,59.68,2100.0,59.67,59.69,59.66,59.68,2100.0
2016-10-11 12:30:00,59.69,59.7,59.65,59.66,3576.0,59.69,59.7,59.65,59.66,3576.0
2016-10-11 12:35:00,59.66,59.68,59.63,59.68,2700.0,59.66,59.68,59.63,59.68,2700.0
2016-10-11 12:40:00,59.69,59.74,59.69,59.74,1527.0,59.69,59.74,59.69,59.74,1527.0
2016-10-11 12:45:00,59.73,59.77,59.73,59.74,2219.0,59.73,59.77,59.73,59.74,2219.0
2016-10-11 12:50:00,59.73,59.73,59.66,59.66,5451.0,59.73,59.73,59.66,59.66,5451.0
2016-10-11 12:55:00,59.67,59.67,59.65,59.66,2027.0,59.67,59.67,59.65,59.66,2027.0
2016-10-11 13:00:00,59.65,59.65,59.57,59.6,4700.0,59.65,59.65,59.57,59.6,4700.0
2016-10-11 13:05:00,59.59,59.61,59.56,59.56,3612.0,59.59,59.61,59.56,59.56,3612.0
2016-10-11 13:10:00,59.56,59.56,59.47,59.48,3871.0,59.56,59.56,59.47,59.48,3871.0
2016-10-11 13:15:00,59.47,59.47,59.45,59.46,3906.0,59.47,59.47,59.45,59.46,3906.0
2016-10-11 13:20:00,59.46,59.5,59.45,59.5,2500.0,59.46,59.5,59.45,59.5,2500.0
2016-10-11 13:25:00,59.5,59.55,59.49,59.54,5100.0,59.5,59.55,59.49,59.54,5100.0
2016-10-11 13:30:00,59.53,59.53,59.46,59.53,2803.0,59.53,59.53,59.46,59.53,2803.0
2016-10-11 13:35:00,59.54,59.55,59.53,59.53,1400.0,59.54,59.55,59.53,59.53,1400.0
2016-10-11 13:40:00,59.53,59.53,59.5,59.51,2000.0,59.53,59.53,59.5,59.51,2000.0
2016-10-11 13:45:00,59.5,59.51,59.44,59.46,5206.0,59.5,59.51,59.44,59.46,5206.0
2016-10-11 13:50:00,59.46,59.47,59.44,59.46,2938.0,59.46,59.47,59.44,59.46,2938.0
2016-10-11 13:55:00,59.46,59.46,59.43,59.45,4526.0,59.46,59.46,59.43,59.45,4526.0
2016-10-11 14:00:00,59.46,59.48,59.45,59.47,7659.0,59.46,59.48,59.45,59.47,7659.0
2016-10-11 14:05:00,59.47,59.47,59.44,59.45,3300.0,59.47,59.47,59.44,59.45,3300.0
2016-10-11 14:10:00,59.46,59.49,59.46,59.48,3582.0,59.46,59.49,59.46,59.48,3582.0
2016-10-11 14:15:00,59.47,59.47,59.38,59.39,6415.0,59.47,59.47,59.38,59.39,6415.0
2016-10-11 14:20:00,59.39,59.43,59.38,59.41,7170.0,59.39,59.43,59.38,59.41,7170.0
2016-10-11 14:25:00,59.42,59.43,59.34,59.39,4910.0,59.42,59.43,59.34,59.39,4910.0
2016-10-11 14:30:00,59.4,59.4,59.33,59.34,9000.0,59.4,59.4,59.33,59.34,9000.0
2016-10-11 14:35:00,59.36,59.38,59.34,59.38,5000.0,59.36,59.38,59.34,59.38,5000.0
2016-10-11 14:40:00,59.39,59.45,59.38,59.45,3801.0,59.39,59.45,59.38,59.45,3801.0
2016-10-11 14:45:00,59.45,59.52,59.45,59.52,4000.0,59.45,59.52,59.45,59.52,4000.0
2016-10-11 14:50:00,59.52,59.53,59.47,59.5,3700.0,59.52,59.53,59.47,59.5,3700.0
2016-10-11 14:55:00,59.5,59.52,59.48,59.49,4100.0,59.5,59.52,59.48,59.49,4100.0
2016-10-11 15:00:00,59.49,59.5,59.47,59.48,6874.0,59.49,59.5,59.47,59.48,6874.0
2016-10-11 15:05:00,59.48,59.48,59.44,59.48,6012.0,59.48,59.48,59.44,59.48,6012.0
2016-10-11 15:10:00,59.49,59.52,59.48,59.51,4900.0,59.49,59.52,59.48,59.51,4900.0
2016-10-11 15:15:00,59.51,59.58,59.5,59.55,4900.0,59.51,59.58,59.5,59.55,4900.0
2016-10-11 15:20:00,59.56,59.63,59.56,59.63,3735.0,59.56,59.63,59.56,59.63,3735.0
2016-10-11 15:25:00,59.64,59.65,59.61,59.61,8032.0,59.64,59.65,59.61,59.61,8032.0
2016-10-11 15:30:00,59.61,59.64,59.6,59.63,4558.0,59.61,59.64,59.6,59.63,4558.0
2016-10-11 15:35:00,59.63,59.63,59.58,59.6,6718.0,59.63,59.63,59.58,59.6,6718.0
2016-10-11 15:40:00,59.6,59.64,59.6,59.62,8209.0,59.6,59.64,59.6,59.62,8209.0
2016-10-11 15:45:00,59.61,59.67,59.61,59.67,9003.0,59.61,59.67,59.61,59.67,9003.0
2016-10-11 15:50:00,59.66,59.66,59.57,59.58,15743.0,59.66,59.66,59.57,59.58,15743.0
2016-10-11 15:55:00,59.57,59.6,59.56,59.58,46545.0,59.57,59.6,59.56,59.58,46545.0
2016-10-12 09:30:00,59.53,59.89,59.53,59.64,12085.0,59.53,59.89,59.53,59.64,12085.0
2016-10-12 09:35:00,59.61,59.69,59.46,59.46,7976.0,59.61,59.69,59.46,59.46,7976.0
2016-10-12 09:40:00,59.43,59.5,59.37,59.4,4982.0,59.43,59.5,59.37,59.4,4982.0
2016-10-12 09:45:00,59.43,59.49,59.39,59.48,3247.0,59.43,59.49,59.39,59.48,3247.0
2016-10-12 09:50:00,59.54,59.59,59.49,59.55,3720.0,59.54,59.59,59.49,59.55,3720.0
2016-10-12 09:55:00,59.59,59.6,59.47,59.49,2473.0,59.59,59.6,59.47,59.49,2473.0
2016-10-12 10:00:00,59.52,59.52,59.44,59.49,4800.0,59.52,59.52,59.44,59.49,4800.0
2016-10-12 10:05:00,59.49,59.51,59.44,59.44,1400.0,59.49,59.51,59.44,59.44,1400.0
2016-10-12 10:10:00,59.47,59.51,59.43,59.49,3306.0,59.47,59.51,59.43,59.49,3306.0
2016-10-12 10:15:00,59.51,59.62,59.51,59.55,4948.0,59.51,59.62,59.51,59.55,4948.0
2016-10-12 10:20:00,59.54,59.6,59.54,59.58,2016.0,59.54,59.6,59.54,59.58,2016.0
2016-10-12 10:25:00,59.6,59.67,59.59,59.64,2754.0,59.6,59.67,59.59,59.64,2754.0
2016-10-12 10:30:00,59.66,59.67,59.63,59.63,1700.0,59.66,59.67,59.63,59.63,1700.0
2016-10-12 10:35:00,59.62,59.62,59.55,59.62,3900.0,59.62,59.62,59.55,59.62,3900.0
2016-10-12 10:40:00,59.62,59.69,59.58,59.69,5277.0,59.62,59.69,59.58,59.69,5277.0
2016-10-12 10:45:00,59.69,59.7,59.62,59.63,2400.0,59.69,59.7,59.62,59.63,2400.0
2016-10-12 10:50:00,59.64,59.68,59.6,59.67,5720.0,59.64,59.68,59.6,59.67,5720.0
2016-10-12 10:55:00,59.66,59.67,59.61,59.67,4673.0,59.66,59.67,59.61,59.67,4673.0
2016-10-12 11:00:00,59.65,59.69,59.64,59.64,5119.0,59.65,59.69,59.64,59.64,5119.0
2016-10-12 11:05:00,59.65,59.66,59.63,59.64,2500.0,59.65,59.66,59.63,59.64,2500.0
2016-10-12 11:10:00,59.65,59.72,59.65,59.7,2226.0,59.65,59.72,59.65,59.7,2226.0
2016-10-12 11:15:00,59.71,59.71,59.65,59.68,4248.0,59.71,59.71,59.65,59.68,4248.0
2016-10-12 11:20:00,59.68,59.73,59.66,59.7,13140.0,59.68,59.73,59.66,59.7,13140.0
2016-10-12 11:25:00,59.72,59.75,59.71,59.71,1870.0,59.72,59.75,59.71,59.71,1870.0
2016-10-12 11:30:00,59.7,59.79,59.69,59.76,13926.0,59.7,59.79,59.69,59.76,13926.0
2016-10-12 11:35:00,59.76,59.78,59.75,59.76,536.0,59.76,59.78,59.75,59.76,536.0
2016-10-12 11:40:00,59.75,59.75,59.75,59.75,428.0,59.75,59.75,59.75,59.75,428.0
2016-10-12 11:45:00,59.72,59.76,59.72,59.74,3492.0,59.72,59.76,59.72,59.74,3492.0
2016-10-12 11:50:00,59.7,59.71,59.69,59.7,2481.0,59.7,59.71,59.69,59.7,2481.0
2016-10-12 11:55:00,59.71,59.73,59.67,59.68,4125.0,59.71,59.73,59.67,59.68,4125.0
2016-10-12 12:00:00,59.69,59.72,59.69,59.7,9290.0,59.69,59.72,59.69,59.7,9290.0
2016-10-12 12:05:00,59.71,59.74,59.69,59.7,1600.0,59.71,59.74,59.69,59.7,1600.0
2016-10-12 12:10:00,59.71,59.78,59.71,59.77,3409.0,59.71,59.78,59.71,59.77,3409.0
2016-10-12 12:15:00,59.77,59.79,59.77,59.79,1115.0,59.77,59.79,59.77,59.79,1115.0
2016-10-12 12:20:00,59.8,59.82,59.8,59.82,1800.0,59.8,59.82,59.8,59.82,1800.0
2016-10-12 12:25:00,59.8,59.84,59.8,59.81,2218.0,59.8,59.84,59.8,59.81,2218.0
2016-10-12 12:30:00,59.81,59.82,59.79,59.82,1700.0,59.81,59.82,59.79,59.82,1700.0
2016-10-12 12:35:00,59.82,59.84,59.81,59.83,1594.0,59.82,59.84,59.81,59.83,1594.0
2016-10-12 12:40:00,59.83,59.84,59.83,59.83,1508.0,59.83,59.84,59.83,59.83,1508.0
2016-10-12 12:45:00,59.83,59.86,59.83,59.84,1600.0,59.83,59.86,59.83,59.84,1600.0
2016-10-12 12:50:00,59.83,59.87,59.8,59.85,2454.0,59.83,59.87,59.8,59.85,2454.0
2016-10-12 12:55:00,59.87,59.87,59.86,59.87,1165.0,59.87,59.87,59.86,59.87,1165.0
2016-10-12 13:00:00,59.85,59.87,59.81,59.82,3902.0,59.85,59.87,59.81,59.82,3902.0
2016-10-12 13:05:00,59.79,59.86,59.78,59.86,2400.0,59.79,59.86,59.78,59.86,2400.0
2016-10-12 13:10:00,59.86,59.9,59.79,59.82,5000.0,59.86,59.9,59.79,59.82,5000.0
2016-10-12 13:15:00,59.82,59.85,59.81,59.85,902.0,59.82,59.85,59.81,59.85,902.0
2016-10-12 13:20:00,59.86,59.87,59.84,59.84,2737.0,59.86,59.87,59.84,59.84,2737.0
2016-10-12 13:25:00,59.83,59.84,59.8,59.8,6743.0,59.83,59.84,59.8,59.8,6743.0
2016-10-12 13:30:00,59.8,59.85,59.8,59.85,1390.0,59.8,59.85,59.8,59.85,1390.0
2016-10-12 13:35:00,59.83,59.83,59.81,59.83,1500.0,59.83,59.83,59.81,59.83,1500.0
2016-10-12 13:40:00,59.83,59.85,59.82,59.84,1900.0,59.83,59.85,59.82,59.84,1900.0
2016-10-12 13:45:00,59.84,59.86,59.81,59.82,5112.0,59.84,59.86,59.81,59.82,5112.0
2016-10-12 13:50:00,59.82,59.86,59.81,59.86,2500.0,59.82,59.86,59.81,59.86,2500.0
2016-10-12 13:55:00,59.85,59.92,59.85,59.92,2572.0,59.85,59.92,59.85,59.92,2572.0
2016-10-12 14:00:00,59.9,59.92,59.81,59.84,4922.0,59.9,59.92,59.81,59.84,4922.0
2016-10-12 14:05:00,59.85,59.86,59.8,59.86,3800.0,59.85,59.86,59.8,59.86,3800.0
2016-10-12 14:10:00,59.88,59.93,59.87,59.91,3005.0,59.88,59.93,59.87,59.91,3005.0
2016-10-12 14:15:00,59.9,59.94,59.9,59.92,1995.0,59.9,59.94,59.9,59.92,1995.0
2016-10-12 14:20:00,59.92,59.94,59.9,59.92,2400.0,59.92,59.94,59.9,59.92,2400.0
2016-10-12 14:25:00,59.92,59.92,59.85,59.87,3100.0,59.92,59.92,59.85,59.87,3100.0
2016-10-12 14:30:00,59.85,59.86,59.82,59.84,3200.0,59.85,59.86,59.82,59.84,3200.0
2016-10-12 14:35:00,59.83,59.89,59.83,59.87,3061.0,59.83,59.89,59.83,59.87,3061.0
2016-10-12 14:40:00,59.88,59.88,59.83,59.84,2770.0,59.88,59.88,59.83,59.84,2770.0
2016-10-12 14:45:00,59.82,59.84,59.81,59.84,1902.0,59.82,59.84,59.81,59.84,1902.0
2016-10-12 14:50:00,59.85,59.89,59.85,59.89,2400.0,59.85,59.89,59.85,59.89,2400.0
2016-10-12 14:55:00,59.89,59.89,59.86,59.86,4224.0,59.89,59.89,59.86,59.86,4224.0
2016-10-12 15:00:00,59.86,59.86,59.83,59.85,6563.0,59.86,59.86,59.83,59.85,6563.0
2016-10-12 15:05:00,59.84,59.87,59.82,59.87,5913.0,59.84,59.87,59.82,59.87,5913.0
2016-10-12 15:10:00,59.87,59.88,59.86,59.86,4006.0,59.87,59.88,59.86,59.86,4006.0
2016-10-12 15:15:00,59.87,59.9,59.86,59.88,5100.0,59.87,59.9,59.86,59.88,5100.0
2016-10-12 15:20:00,59.87,59.87,59.81,59.81,3939.0,59.87,59.87,59.81,59.81,3939.0
2016-10-12 15:25:00,59.81,59.81,59.73,59.74,3915.0,59.81,59.81,59.73,59.74,3915.0
2016-10-12 15:30:00,59.74,59.74,59.67,59.7,17340.0,59.74,59.74,59.67,59.7,17340.0
2016-10-12 15:35:00,59.7,59.73,59.7,59.73,5689.0,59.7,59.73,59.7,59.73,5689.0
2016-10-12 15:40:00,59.73,59.8,59.73,59.76,6690.0,59.73,59.8,59.73,59.76,6690.0
2016-10-12 15:45:00,59.77,59.8,59.76,59.78,6800.0,59.77,59.8,59.76,59.78,6800.0
2016-10-12 15:50:00,59.78,59.78,59.74,59.75,11238.0,59.78,59.78,59.74,59.75,11238.0
2016-10-12 15:55:00,59.75,59.77,59.71,59.76,25027.0,59.75,59.77,59.71,59.76,25027.0
2016-10-13 09:30:00,59.52,59.52,59.03,59.15,14457.0,59.52,59.52,59.03,59.15,14457.0
2016-10-13 09:35:00,59.15,59.24,59.12,59.21,3007.0,59.15,59.24,59.12,59.21,3007.0
2016-10-13 09:40:00,59.21,59.22,59.07,59.16,4070.0,59.21,59.22,59.07,59.16,4070.0
2016-10-13 09:45:00,59.12,59.18,59.05,59.07,6400.0,59.12,59.18,59.05,59.07,6400.0
2016-10-13 09:50:00,59.07,59.08,58.83,58.85,10082.0,59.07,59.08,58.83,58.85,10082.0
2016-10-13 09:55:00,58.83,58.83,58.73,58.77,9570.0,58.83,58.83,58.73,58.77,9570.0
2016-10-13 10:00:00,58.76,58.77,58.68,58.73,6200.0,58.76,58.77,58.68,58.73,6200.0
2016-10-13 10:05:00,58.73,58.81,58.71,58.8,4500.0,58.73,58.81,58.71,58.8,4500.0
2016-10-13 10:10:00,58.78,58.86,58.73,58.86,4000.0,58.78,58.86,58.73,58.86,4000.0
2016-10-13 10:15:00,58.88,58.9,58.85,58.88,5600.0,58.88,58.9,58.85,58.88,5600.0
2016-10-13 10:20:00,58.89,58.99,58.89,58.97,2700.0,58.89,58.99,58.89,58.97,2700.0
2016-10-13 10:25:00,58.95,58.95,58.89,58.92,3501.0,58.95,58.95,58.89,58.92,3501.0
2016-10-13 10:30:00,58.92,58.92,58.85,58.92,4191.0,58.92,58.92,58.85,58.92,4191.0
2016-10-13 10:35:00,58.97,59.06,58.97,59.04,3413.0,58.97,59.06,58.97,59.04,3413.0
2016-10-13 10:40:00,59.01,59.1,59.0,59.07,2918.0,59.01,59.1,59.0,59.07,2918.0
2016-10-13 10:45:00,59.06,59.07,59.0,59.01,7885.0,59.06,59.07,59.0,59.01,7885.0
2016-10-13 10:50:00,59.02,59.05,58.99,59.02,4704.0,59.02,59.05,58.99,59.02,4704.0
2016-10-13 10:55:00,59.01,59.09,59.01,59.09,3200.0,59.01,59.09,59.01,59.09,3200.0
2016-10-13 11:00:00,59.08,59.08,59.03,59.04,4600.0,59.08,59.08,59.03,59.04,4600.0
2016-10-13 11:05:00,59.05,59.16,59.04,59.13,4500.0,59.05,59.16,59.04,59.13,4500.0
2016-10-13 11:10:00,59.13,59.23,59.13,59.23,2700.0,59.13,59.23,59.13,59.23,2700.0
2016-10-13 11:15:00,59.22,59.28,59.17,59.27,3200.0,59.22,59.28,59.17,59.27,3200.0
2016-10-13 11:20:00,59.28,59.32,59.26,59.31,4662.0,59.28,59.32,59.26,59.31,4662.0
2016-10-13 11:25:00,59.31,59.36,59.31,59.36,3300.0,59.31,59.36,59.31,59.36,3300.0
2016-10-13 11:30:00,59.36,59.39,59.32,59.38,8829.0,59.36,59.39,59.32,59.38,8829.0
2016-10-13 11:35:00,59.38,59.38,59.27,59.27,3900.0,59.38,59.38,59.27,59.27,3900.0
2016-10-13 11:40:00,59.26,59.3,59.23,59.3,1900.0,59.26,59.3,59.23,59.3,1900.0
2016-10-13 11:45:00,59.3,59.31,59.25,59.27,3175.0,59.3,59.31,59.25,59.27,3175.0
2016-10-13 11:50:00,59.24,59.26,59.23,59.23,1100.0,59.24,59.26,59.23,59.23,1100.0
2016-10-13 11:55:00,59.21,59.27,59.2,59.27,2500.0,59.21,59.27,59.2,59.27,2500.0
2016-10-13 12:00:00,59.27,59.27,59.23,59.23,2491.0,59.27,59.27,59.23,59.23,2491.0
2016-10-13 12:05:00,59.23,59.27,59.23,59.24,2700.0,59.23,59.27,59.23,59.24,2700.0
2016-10-13 12:10:00,59.24,59.3,59.24,59.3,3085.0,59.24,59.3,59.24,59.3,3085.0
2016-10-13 12:15:00,59.3,59.32,59.25,59.25,1800.0,59.3,59.32,59.25,59.25,1800.0
2016-10-13 12:20:00,59.25,59.28,59.24,59.27,2700.0,59.25,59.28,59.24,59.27,2700.0
2016-10-13 12:25:00,59.27,59.32,59.27,59.31,4207.0,59.27,59.32,59.27,59.31,4207.0
2016-10-13 12:30:00,59.29,59.33,59.29,59.31,2100.0,59.29,59.33,59.29,59.31,2100.0
2016-10-13 12:35:00,59.3,59.39,59.3,59.39,3200.0,59.3,59.39,59.3,59.39,3200.0
2016-10-13 12:40:00,59.39,59.47,59.39,59.46,3537.0,59.39,59.47,59.39,59.46,3537.0
2016-10-13 12:45:00,59.44,59.46,59.43,59.46,6000.0,59.44,59.46,59.43,59.46,6000.0
2016-10-13 12:50:00,59.46,59.46,59.44,59.46,2700.0,59.46,59.46,59.44,59.46,2700.0
2016-10-13 12:55:00,59.46,59.47,59.45,59.47,2200.0,59.46,59.47,59.45,59.47,2200.0
2016-10-13 13:00:00,59.46,59.46,59.41,59.41,3000.0,59.46,59.46,59.41,59.41,3000.0
2016-10-13 13:05:00,59.4,59.41,59.39,59.39,2100.0,59.4,59.41,59.39,59.39,2100.0
2016-10-13 13:10:00,59.38,59.39,59.31,59.31,5100.0,59.38,59.39,59.31,59.31,5100.0
2016-10-13 13:15:00,59.32,59.33,59.3,59.32,2654.0,59.32,59.33,59.3,59.32,2654.0
2016-10-13 13:20:00,59.3,59.31,59.28,59.31,4200.0,59.3,59.31,59.28,59.31,4200.0
2016-10-13 13:25:00,59.31,59.36,59.31,59.36,2100.0,59.31,59.36,59.31,59.36,2100.0
2016-10-13 13:30:00,59.35,59.37,59.32,59.35,3727.0,59.35,59.37,59.32,59.35,3727.0
2016-10-13 13:35:00,59.35,59.38,59.35,59.38,3300.0,59.35,59.38,59.35,59.38,3300.0
2016-10-13 13:40:00,59.38,59.45,59.38,59.42,5204.0,59.38,59.45,59.38,59.42,5204.0
2016-10-13 13:45:00,59.42,59.42,59.38,59.38,2157.0,59.42,59.42,59.38,59.38,2157.0
2016-10-13 13:50:00,59.41,59.49,59.41,59.48,3339.0,59.41,59.49,59.41,59.48,3339.0
2016-10-13 13:55:00,59.48,59.6,59.48,59.6,8790.0,59.48,59.6,59.48,59.6,8790.0
2016-10-13 14:00:00,59.61,59.73,59.57,59.73,8264.0,59.61,59.73,59.57,59.73,8264.0
2016-10-13 14:05:00,59.73,59.77,59.69,59.74,6687.0,59.73,59.77,59.69,59.74,6687.0
2016-10-13 14:10:00,59.73,59.73,59.65,59.66,5481.0,59.73,59.73,59.65,59.66,5481.0
2016-10-13 14:15:00,59.66,59.66,59.58,59.62,4934.0,59.66,59.66,59.58,59.62,4934.0
2016-10-13 14:20:00,59.61,59.7,59.61,59.7,7485.0,59.61,59.7,59.61,59.7,7485.0
2016-10-13 14:25:00,59.7,59.74,59.68,59.74,6962.0,59.7,59.74,59.68,59.74,6962.0
2016-10-13 14:30:00,59.74,59.8,59.73,59.77,6900.0,59.74,59.8,59.73,59.77,6900.0
2016-10-13 14:35:00,59.76,59.77,59.71,59.77,6287.0,59.76,59.77,59.71,59.77,6287.0
2016-10-13 14:40:00,59.76,59.82,59.75,59.81,6819.0,59.76,59.82,59.75,59.81,6819.0
2016-10-13 14:45:00,59.81,59.81,59.76,59.8,5745.0,59.81,59.81,59.76,59.8,5745.0
2016-10-13 14:50:00,59.79,59.8,59.71,59.76,13535.0,59.79,59.8,59.71,59.76,13535.0
2016-10-13 14:55:00,59.77,59.81,59.76,59.77,6056.0,59.77,59.81,59.76,59.77,6056.0
2016-10-13 15:00:00,59.77,59.77,59.66,59.69,10815.0,59.77,59.77,59.66,59.69,10815.0
2016-10-13 15:05:00,59.68,59.71,59.68,59.71,8000.0,59.68,59.71,59.68,59.71,8000.0
2016-10-13 15:10:00,59.7,59.71,59.66,59.67,8438.0,59.7,59.71,59.66,59.67,8438.0
2016-10-13 15:15:00,59.67,59.68,59.63,59.64,7593.0,59.67,59.68,59.63,59.64,7593.0
2016-10-13 15:20:00,59.63,59.65,59.62,59.63,11320.0,59.63,59.65,59.62,59.63,11320.0
2016-10-13 15:25:00,59.62,59.63,59.54,59.56,7400.0,59.62,59.63,59.54,59.56,7400.0
2016-10-13 15:30:00,59.56,59.58,59.54,59.55,7463.0,59.56,59.58,59.54,59.55,7463.0
2016-10-13 15:35:00,59.56,59.58,59.55,59.57,11075.0,59.56,59.58,59.55,59.57,11075.0
2016-10-13 15:40:00,59.56,59.58,59.52,59.53,9686.0,59.56,59.58,59.52,59.53,9686.0
2016-10-13 15:45:00,59.52,59.57,59.5,59.5,12328.0,59.52,59.57,59.5,59.5,12328.0
2016-10-13 15:50:00,59.51,59.51,59.44,59.46,11361.0,59.51,59.51,59.44,59.46,11361.0
2016-10-13 15:55:00,59.46,59.51,59.41,59.49,29465.0,59.46,59.51,59.41,59.49,29465.0
2016-10-14 09:30:00,59.85,59.99,59.75,59.95,10541.0,59.85,59.99,59.75,59.95,10541.0
2016-10-14 09:35:00,59.88,59.98,59.85,59.92,4934.0,59.88,59.98,59.85,59.92,4934.0
2016-10-14 09:40:00,59.89,60.18,59.8,60.13,18459.0,59.89,60.18,59.8,60.13,18459.0
2016-10-14 09:45:00,60.15,60.48,60.15,60.37,26933.0,60.15,60.48,60.15,60.37,26933.0
2016-10-14 09:50:00,60.32,60.38,60.19,60.35,5307.0,60.32,60.38,60.19,60.35,5307.0
2016-10-14 09:55:00,60.36,60.38,60.26,60.26,11028.0,60.36,60.38,60.26,60.26,11028.0
2016-10-14 10:00:00,60.26,60.4,60.24,60.37,8133.0,60.26,60.4,60.24,60.37,8133.0
2016-10-14 10:05:00,60.37,60.4,60.35,60.37,6477.0,60.37,60.4,60.35,60.37,6477.0
2016-10-14 10:10:00,60.37,60.49,60.37,60.47,5773.0,60.37,60.49,60.37,60.47,5773.0
2016-10-14 10:15:00,60.49,60.53,60.48,60.53,8821.0,60.49,60.53,60.48,60.53,8821.0
2016-10-14 10:20:00,60.51,60.53,60.41,60.43,19154.0,60.51,60.53,60.41,60.43,19154.0
2016-10-14 10:25:00,60.44,60.49,60.35,60.48,10900.0,60.44,60.49,60.35,60.48,10900.0
2016-10-14 10:30:00,60.48,60.56,60.45,60.5,14071.0,60.48,60.56,60.45,60.5,14071.0
2016-10-14 10:35:00,60.5,60.58,60.48,60.56,6160.0,60.5,60.58,60.48,60.56,6160.0
2016-10-14 10:40:00,60.57,60.57,60.5,60.51,5314.0,60.57,60.57,60.5,60.51,5314.0
2016-10-14 10:45:00,60.5,60.57,60.5,60.52,5321.0,60.5,60.57,60.5,60.52,5321.0
2016-10-14 10:50:00,60.51,60.55,60.5,60.54,6861.0,60.51,60.55,60.5,60.54,6861.0
2016-10-14 10:55:00,60.53,60.53,60.5,60.51,4628.0,60.53,60.53,60.5,60.51,4628.0
2016-10-14 11:00:00,60.49,60.5,60.4,60.4,14698.0,60.49,60.5,60.4,60.4,14698.0
2016-10-14 11:05:00,60.41,60.49,60.41,60.48,9033.0,60.41,60.49,60.41,60.48,9033.0
2016-10-14 11:10:00,60.49,60.5,60.36,60.36,10586.0,60.49,60.5,60.36,60.36,10586.0
2016-10-14 11:15:00,60.35,60.35,60.29,60.33,4914.0,60.35,60.35,60.29,60.33,4914.0
2016-10-14 11:20:00,60.32,60.32,60.26,60.28,4197.0,60.32,60.32,60.26,60.28,4197.0
2016-10-14 11:25:00,60.29,60.29,60.18,60.19,5236.0,60.29,60.29,60.18,60.19,5236.0
2016-10-14 11:30:00,60.16,60.17,60.06,60.17,4500.0,60.16,60.17,60.06,60.17,4500.0
2016-10-14 11:35:00,60.16,60.21,60.15,60.21,4220.0,60.16,60.21,60.15,60.21,4220.0
2016-10-14 11:40:00,60.19,60.19,60.13,60.15,7023.0,60.19,60.19,60.13,60.15,7023.0
2016-10-14 11:45:00,60.15,60.16,60.05,60.07,12002.0,60.15,60.16,60.05,60.07,12002.0
2016-10-14 11:50:00,60.09,60.09,60.02,60.05,7300.0,60.09,60.09,60.02,60.05,7300.0
2016-10-14 11:55:00,60.05,60.13,60.03,60.1,6500.0,60.05,60.13,60.03,60.1,6500.0
2016-10-14 12:00:00,60.09,60.12,60.04,60.08,5000.0,60.09,60.12,60.04,60.08,5000.0
2016-10-14 12:05:00,60.07,60.07,59.96,59.99,6700.0,60.07,60.07,59.96,59.99,6700.0
2016-10-14 12:10:00,59.98,59.98,59.91,59.91,5100.0,59.98,59.98,59.91,59.91,5100.0
2016-10-14 12:15:00,59.89,59.91,59.85,59.91,6369.0,59.89,59.91,59.85,59.91,6369.0
2016-10-14 12:20:00,59.92,59.95,59.88,59.88,2600.0,59.92,59.95,59.88,59.88,2600.0
2016-10-14 12:25:00,59.9,59.97,59.88,59.97,4400.0,59.9,59.97,59.88,59.97,4400.0
2016-10-14 12:30:00,59.97,59.99,59.96,59.98,4100.0,59.97,59.99,59.96,59.98,4100.0
2016-10-14 12:35:00,59.98,59.99,59.96,59.97,2800.0,59.98,59.99,59.96,59.97,2800.0
2016-10-14 12:40:00,59.99,60.11,59.99,60.08,6400.0,59.99,60.11,59.99,60.08,6400.0
2016-10-14 12:45:00,60.07,60.07,60.02,60.03,4825.0,60.07,60.07,60.02,60.03,4825.0
2016-10-14 12:50:00,60.05,60.09,60.05,60.06,3600.0,60.05,60.09,60.05,60.06,3600.0
2016-10-14 12:55:00,60.06,60.06,59.96,59.99,17640.0,60.06,60.06,59.96,59.99,17640.0
2016-10-14 13:00:00,59.99,60.0,59.88,59.9,6590.0,59.99,60.0,59.88,59.9,6590.0
2016-10-14 13:05:00,59.89,59.96,59.85,59.96,5299.0,59.89,59.96,59.85,59.96,5299.0
2016-10-14 13:10:00,59.95,59.96,59.9,59.9,4935.0,59.95,59.96,59.9,59.9,4935.0
2016-10-14 13:15:00,59.9,59.96,59.9,59.96,2000.0,59.9,59.96,59.9,59.96,2000.0
2016-10-14 13:20:00,59.95,60.07,59.92,60.07,6608.0,59.95,60.07,59.92,60.07,6608.0
2016-10-14 13:25:00,60.07,60.12,60.06,60.12,2293.0,60.07,60.12,60.06,60.12,2293.0
2016-10-14 13:30:00,60.11,60.23,60.08,60.23,6356.0,60.11,60.23,60.08,60.23,6356.0
2016-10-14 13:35:00,60.22,60.25,60.15,60.21,4200.0,60.22,60.25,60.15,60.21,4200.0
2016-10-14 13:40:00,60.19,60.19,60.13,60.14,2400.0,60.19,60.19,60.13,60.14,2400.0
2016-10-14 13:45:00,60.12,60.16,60.1,60.12,6072.0,60.12,60.16,60.1,60.12,6072.0
2016-10-14 13:50:00,60.11,60.14,60.08,60.1,6376.0,60.11,60.14,60.08,60.1,6376.0
2016-10-14 13:55:00,60.1,60.16,60.1,60.1,7009.0,60.1,60.16,60.1,60.1,7009.0
2016-10-14 14:00:00,60.09,60.09,60.0,60.0,8405.0,60.09,60.09,60.0,60.0,8405.0
2016-10-14 14:05:00,60.0,60.02,59.92,59.94,7047.0,60.0,60.02,59.92,59.94,7047.0
2016-10-14 14:10:00,59.95,59.95,59.88,59.9,5840.0,59.95,59.95,59.88,59.9,5840.0
2016-10-14 14:15:00,59.88,59.98,59.88,59.97,4800.0,59.88,59.98,59.88,59.97,4800.0
2016-10-14 14:20:00,59.98,60.02,59.98,60.02,5711.0,59.98,60.02,59.98,60.02,5711.0
2016-10-14 14:25:00,60.02,60.05,59.97,60.04,3718.0,60.02,60.05,59.97,60.04,3718.0
2016-10-14 14:30:00,60.05,60.06,59.97,59.97,4793.0,60.05,60.06,59.97,59.97,4793.0
2016-10-14 14:35:00,59.97,59.99,59.96,59.98,7463.0,59.97,59.99,59.96,59.98,7463.0
2016-10-14 14:40:00,59.99,59.99,59.89,59.91,7893.0,59.99,59.99,59.89,59.91,7893.0
2016-10-14 14:45:00,59.91,59.91,59.84,59.85,5839.0,59.91,59.91,59.84,59.85,5839.0
2016-10-14 14:50:00,59.86,59.88,59.83,59.83,7353.0,59.86,59.88,59.83,59.83,7353.0
2016-10-14 14:55:00,59.83,59.85,59.79,59.8,8578.0,59.83,59.85,59.79,59.8,8578.0
2016-10-14 15:00:00,59.79,59.85,59.79,59.82,7269.0,59.79,59.85,59.79,59.82,7269.0
2016-10-14 15:05:00,59.82,59.86,59.81,59.86,11013.0,59.82,59.86,59.81,59.86,11013.0
2016-10-14 15:10:00,59.86,59.86,59.81,59.81,7293.0,59.86,59.86,59.81,59.81,7293.0
2016-10-14 15:15:00,59.82,59.83,59.81,59.81,5886.0,59.82,59.83,59.81,59.81,5886.0
2016-10-14 15:20:00,59.82,59.82,59.79,59.82,7029.0,59.82,59.82,59.79,59.82,7029.0
2016-10-14 15:25:00,59.82,59.85,59.81,59.82,8118.0,59.82,59.85,59.81,59.82,8118.0
2016-10-14 15:30:00,59.82,59.87,59.8,59.86,19843.0,59.82,59.87,59.8,59.86,19843.0
2016-10-14 15:35:00,59.86,59.91,59.86,59.91,7500.0,59.86,59.91,59.86,59.91,7500.0
2016-10-14 15:40:00,59.91,59.92,59.87,59.87,14203.0,59.91,59.92,59.87,59.87,14203.0
2016-10-14 15:45:00,59.87,59.87,59.82,59.83,19100.0,59.87,59.87,59.82,59.83,19100.0
2016-10-14 15:50:00,59.83,59.86,59.81,59.82,26549.0,59.83,59.86,59.81,59.82,26549.0
2016-10-14 15:55:00,59.8,59.82,59.74,59.75,43937.0,59.8,59.82,59.74,59.75,43937.0
2016-10-17 09:30:00,59.76,60.15,59.76,60.12,8766.0,59.76,60.15,59.76,60.12,8766.0
2016-10-17 09:35:00,60.12,60.2,60.04,60.14,6564.0,60.12,60.2,60.04,60.14,6564.0
2016-10-17 09:40:00,59.96,59.96,59.83,59.87,1411.0,59.96,59.96,59.83,59.87,1411.0
2016-10-17 09:45:00,59.83,59.87,59.77,59.84,3000.0,59.83,59.87,59.77,59.84,3000.0
2016-10-17 09:50:00,59.84,59.91,59.8,59.8,2400.0,59.84,59.91,59.8,59.8,2400.0
2016-10-17 09:55:00,59.82,59.88,59.82,59.84,2300.0,59.82,59.88,59.82,59.84,2300.0
2016-10-17 10:00:00,59.86,59.87,59.83,59.87,4594.0,59.86,59.87,59.83,59.87,4594.0
2016-10-17 10:05:00,59.85,59.85,59.78,59.79,2700.0,59.85,59.85,59.78,59.79,2700.0
2016-10-17 10:10:00,59.85,59.86,59.79,59.79,2770.0,59.85,59.86,59.79,59.79,2770.0
2016-10-17 10:15:00,59.8,59.82,59.79,59.8,1526.0,59.8,59.82,59.79,59.8,1526.0
2016-10-17 10:20:00,59.79,59.95,59.76,59.93,4897.0,59.79,59.95,59.76,59.93,4897.0
2016-10-17 10:25:00,59.95,59.95,59.93,59.94,2615.0,59.95,59.95,59.93,59.94,2615.0
2016-10-17 10:30:00,59.94,59.96,59.89,59.94,5040.0,59.94,59.96,59.89,59.94,5040.0
2016-10-17 10:35:00,59.92,59.98,59.92,59.98,7180.0,59.92,59.98,59.92,59.98,7180.0
2016-10-17 10:40:00,60.0,60.0,59.9,59.9,3400.0,60.0,60.0,59.9,59.9,3400.0
2016-10-17 10:45:00,59.88,59.89,59.84,59.86,3100.0,59.88,59.89,59.84,59.86,3100.0
2016-10-17 10:50:00,59.9,59.93,59.84,59.85,3541.0,59.9,59.93,59.84,59.85,3541.0
2016-10-17 10:55:00,59.85,59.85,59.84,59.84,400.0,59.85,59.85,59.84,59.84,400.0
2016-10-17 11:00:00,59.86,59.89,59.83,59.85,4000.0,59.86,59.89,59.83,59.85,4000.0
2016-10-17 11:05:00,59.87,59.87,59.83,59.85,1132.0,59.87,59.87,59.83,59.85,1132.0
2016-10-17 11:10:00,59.86,59.86,59.81,59.82,5500.0,59.86,59.86,59.81,59.82,5500.0
2016-10-17 11:15:00,59.82,59.82,59.78,59.82,1700.0,59.82,59.82,59.78,59.82,1700.0
2016-10-17 11:20:00,59.81,59.81,59.78,59.8,2100.0,59.81,59.81,59.78,59.8,2100.0
2016-10-17 11:25:00,59.81,59.81,59.76,59.76,2400.0,59.81,59.81,59.76,59.76,2400.0
2016-10-17 11:30:00,59.78,59.82,59.78,59.82,5988.0,59.78,59.82,59.78,59.82,5988.0
2016-10-17 11:35:00,59.85,59.86,59.82,59.85,3200.0,59.85,59.86,59.82,59.85,3200.0
2016-10-17 11:40:00,59.85,59.87,59.82,59.87,2100.0,59.85,59.87,59.82,59.87,2100.0
2016-10-17 11:45:00,59.88,59.88,59.86,59.86,2400.0,59.88,59.88,59.86,59.86,2400.0
2016-10-17 11:50:00,59.86,59.92,59.85,59.92,4188.0,59.86,59.92,59.85,59.92,4188.0
2016-10-17 11:55:00,59.94,59.97,59.9,59.9,3400.0,59.94,59.97,59.9,59.9,3400.0
2016-10-17 12:00:00,59.91,59.92,59.87,59.92,3950.0,59.91,59.92,59.87,59.92,3950.0
2016-10-17 12:05:00,59.91,59.94,59.88,59.89,3475.0,59.91,59.94,59.88,59.89,3475.0
2016-10-17 12:10:00,59.89,59.91,59.88,59.91,3709.0,59.89,59.91,59.88,59.91,3709.0
2016-10-17 12:15:00,59.91,59.93,59.89,59.92,2600.0,59.91,59.93,59.89,59.92,2600.0
2016-10-17 12:20:00,59.91,59.97,59.91,59.95,4270.0,59.91,59.97,59.91,59.95,4270.0
2016-10-17 12:25:00,59.92,59.93,59.85,59.85,4116.0,59.92,59.93,59.85,59.85,4116.0
2016-10-17 12:30:00,59.85,59.91,59.85,59.9,2700.0,59.85,59.91,59.85,59.9,2700.0
2016-10-17 12:35:00,59.9,59.9,59.87,59.87,1900.0,59.9,59.9,59.87,59.87,1900.0
2016-10-17 12:40:00,59.86,59.87,59.8,59.86,4000.0,59.86,59.87,59.8,59.86,4000.0
2016-10-17 12:45:00,59.85,59.89,59.82,59.89,1800.0,59.85,59.89,59.82,59.89,1800.0
2016-10-17 12:50:00,59.88,59.88,59.83,59.85,1940.0,59.88,59.88,59.83,59.85,1940.0
2016-10-17 12:55:00,59.85,59.86,59.84,59.85,1700.0,59.85,59.86,59.84,59.85,1700.0
2016-10-17 13:00:00,59.85,59.88,59.81,59.82,2700.0,59.85,59.88,59.81,59.82,2700.0
2016-10-17 13:05:00,59.82,59.84,59.81,59.82,1900.0,59.82,59.84,59.81,59.82,1900.0
2016-10-17 13:10:00,59.82,59.82,59.81,59.82,2500.0,59.82,59.82,59.81,59.82,2500.0
2016-10-17 13:15:00,59.83,59.83,59.76,59.8,4900.0,59.83,59.83,59.76,59.8,4900.0
2016-10-17 13:20:00,59.8,59.8,59.78,59.79,1600.0,59.8,59.8,59.78,59.79,1600.0
2016-10-17 13:25:00,59.78,59.8,59.77,59.8,1778.0,59.78,59.8,59.77,59.8,1778.0
2016-10-17 13:30:00,59.79,59.79,59.76,59.76,2800.0,59.79,59.79,59.76,59.76,2800.0
2016-10-17 13:35:00,59.77,59.8,59.76,59.79,2772.0,59.77,59.8,59.76,59.79,2772.0
2016-10-17 13:40:00,59.78,59.78,59.75,59.75,1400.0,59.78,59.78,59.75,59.75,1400.0
2016-10-17 13:45:00,59.75,59.76,59.75,59.75,1600.0,59.75,59.76,59.75,59.75,1600.0
2016-10-17 13:50:00,59.74,59.76,59.73,59.75,3200.0,59.74,59.76,59.73,59.75,3200.0
2016-10-17 13:55:00,59.76,59.77,59.69,59.69,2600.0,59.76,59.77,59.69,59.69,2600.0
2016-10-17 14:00:00,59.7,59.71,59.69,59.69,1300.0,59.7,59.71,59.69,59.69,1300.0
2016-10-17 14:05:00,59.69,59.69,59.66,59.67,2300.0,59.69,59.69,59.66,59.67,2300.0
2016-10-17 14:10:00,59.67,59.7,59.66,59.7,1600.0,59.67,59.7,59.66,59.7,1600.0
2016-10-17 14:15:00,59.7,59.71,59.68,59.71,3000.0,59.7,59.71,59.68,59.71,3000.0
2016-10-17 14:20:00,59.71,59.72,59.65,59.66,5588.0,59.71,59.72,59.65,59.66,5588.0
2016-10-17 14:25:00,59.65,59.68,59.65,59.68,3900.0,59.65,59.68,59.65,59.68,3900.0
2016-10-17 14:30:00,59.69,59.69,59.65,59.66,2869.0,59.69,59.69,59.65,59.66,2869.0
2016-10-17 14:35:00,59.66,59.66,59.64,59.66,3060.0,59.66,59.66,59.64,59.66,3060.0
2016-10-17 14:40:00,59.65,59.68,59.65,59.67,4400.0,59.65,59.68,59.65,59.67,4400.0
2016-10-17 14:45:00,59.67,59.68,59.66,59.66,2959.0,59.67,59.68,59.66,59.66,2959.0
2016-10-17 14:50:00,59.67,59.7,59.67,59.69,2580.0,59.67,59.7,59.67,59.69,2580.0
2016-10-17 14:55:00,59.69,59.71,59.69,59.7,4219.0,59.69,59.71,59.69,59.7,4219.0
2016-10-17 15:00:00,59.7,59.71,59.7,59.71,1100.0,59.7,59.71,59.7,59.71,1100.0
2016-10-17 15:05:00,59.7,59.72,59.7,59.71,3800.0,59.7,59.72,59.7,59.71,3800.0
2016-10-17 15:10:00,59.71,59.71,59.66,59.66,5400.0,59.71,59.71,59.66,59.66,5400.0
2016-10-17 15:15:00,59.68,59.68,59.65,59.66,3100.0,59.68,59.68,59.65,59.66,3100.0
2016-10-17 15:20:00,59.66,59.71,59.66,59.69,8977.0,59.66,59.71,59.66,59.69,8977.0
2016-10-17 15:25:00,59.69,59.7,59.66,59.67,6024.0,59.69,59.7,59.66,59.67,6024.0
2016-10-17 15:30:00,59.67,59.67,59.63,59.64,4700.0,59.67,59.67,59.63,59.64,4700.0
2016-10-17 15:35:00,59.64,59.68,59.64,59.67,8621.0,59.64,59.68,59.64,59.67,8621.0
2016-10-17 15:40:00,59.67,59.69,59.66,59.68,6475.0,59.67,59.69,59.66,59.68,6475.0
2016-10-17 15:45:00,59.68,59.69,59.66,59.66,9544.0,59.68,59.69,59.66,59.66,9544.0
2016-10-17 15:50:00,59.67,59.71,59.67,59.71,16377.0,59.67,59.71,59.67,59.71,16377.0
2016-10-17 15:55:00,59.7,59.76,59.7,59.75,64380.0,59.7,59.76,59.7,59.75,64380.0
2016-10-18 09:30:00,60.43,60.43,60.17,60.25,8340.0,60.43,60.43,60.17,60.25,8340.0
2016-10-18 09:35:00,60.21,60.33,60.13,60.15,5837.0,60.21,60.33,60.13,60.15,5837.0
2016-10-18 09:40:00,60.12,60.14,60.09,60.09,1742.0,60.12,60.14,60.09,60.09,1742.0
2016-10-18 09:45:00,60.12,60.15,60.09,60.1,2700.0,60.12,60.15,60.09,60.1,2700.0
2016-10-18 09:50:00,60.1,60.11,60.0,60.0,5391.0,60.1,60.11,60.0,60.0,5391.0
2016-10-18 09:55:00,59.99,59.99,59.88,59.94,4395.0,59.99,59.99,59.88,59.94,4395.0
2016-10-18 10:00:00,59.89,59.9,59.88,59.88,1600.0,59.89,59.9,59.88,59.88,1600.0
2016-10-18 10:05:00,59.86,59.89,59.86,59.87,1400.0,59.86,59.89,59.86,59.87,1400.0
2016-10-18 10:10:00,59.85,59.94,59.85,59.9,5303.0,59.85,59.94,59.85,59.9,5303.0
2016-10-18 10:15:00,59.9,59.95,59.9,59.94,1600.0,59.9,59.95,59.9,59.94,1600.0
2016-10-18 10:20:00,59.92,59.92,59.8,59.81,2995.0,59.92,59.92,59.8,59.81,2995.0
2016-10-18 10:25:00,59.8,59.81,59.79,59.79,1261.0,59.8,59.81,59.79,59.79,1261.0
2016-10-18 10:30:00,59.78,59.84,59.78,59.83,1870.0,59.78,59.84,59.78,59.83,1870.0
2016-10-18 10:35:00,59.83,59.92,59.82,59.91,3100.0,59.83,59.92,59.82,59.91,3100.0
2016-10-18 10:40:00,59.89,59.97,59.89,59.97,1557.0,59.89,59.97,59.89,59.97,1557.0
2016-10-18 10:45:00,59.97,59.97,59.91,59.97,2400.0,59.97,59.97,59.91,59.97,2400.0
2016-10-18 10:50:00,59.95,59.97,59.92,59.92,991.0,59.95,59.97,59.92,59.92,991.0
2016-10-18 10:55:00,59.92,59.98,59.92,59.98,1690.0,59.92,59.98,59.92,59.98,1690.0
2016-10-18 11:00:00,59.96,59.97,59.94,59.96,1940.0,59.96,59.97,59.94,59.96,1940.0
2016-10-18 11:05:00,59.97,60.0,59.96,59.98,3341.0,59.97,60.0,59.96,59.98,3341.0
2016-10-18 11:10:00,59.97,59.99,59.93,59.95,1318.0,59.97,59.99,59.93,59.95,1318.0
2016-10-18 11:15:00,59.93,59.93,59.87,59.87,1051.0,59.93,59.93,59.87,59.87,1051.0
2016-10-18 11:20:00,59.87,59.92,59.85,59.91,2826.0,59.87,59.92,59.85,59.91,2826.0
2016-10-18 11:25:00,59.91,59.96,59.87,59.96,1400.0,59.91,59.96,59.87,59.96,1400.0
2016-10-18 11:30:00,59.93,59.95,59.87,59.87,1300.0,59.93,59.95,59.87,59.87,1300.0
2016-10-18 11:35:00,59.86,59.92,59.85,59.91,4200.0,59.86,59.92,59.85,59.91,4200.0
2016-10-18 11:40:00,59.91,59.97,59.9,59.96,1529.0,59.91,59.97,59.9,59.96,1529.0
2016-10-18 11:45:00,59.96,59.97,59.95,59.95,900.0,59.96,59.97,59.95,59.95,900.0
2016-10-18 11:50:00,59.95,60.04,59.95,60.04,5809.0,59.95,60.04,59.95,60.04,5809.0
2016-10-18 11:55:00,60.02,60.09,60.02,60.09,3400.0,60.02,60.09,60.02,60.09,3400.0
2016-10-18 12:00:00,60.1,60.13,60.06,60.09,4430.0,60.1,60.13,60.06,60.09,4430.0
2016-10-18 12:05:00,60.09,60.13,60.08,60.1,4273.0,60.09,60.13,60.08,60.1,4273.0
2016-10-18 12:10:00,60.1,60.12,60.09,60.12,3200.0,60.1,60.12,60.09,60.12,3200.0
2016-10-18 12:15:00,60.11,60.12,60.09,60.09,3193.0,60.11,60.12,60.09,60.09,3193.0
2016-10-18 12:20:00,60.09,60.11,60.09,60.1,3886.0,60.09,60.11,60.09,60.1,3886.0
2016-10-18 12:25:00,60.1,60.14,60.1,60.14,1217.0,60.1,60.14,60.1,60.14,1217.0
2016-10-18 12:30:00,60.15,60.17,60.1,60.11,3600.0,60.15,60.17,60.1,60.11,3600.0
2016-10-18 12:35:00,60.11,60.11,60.07,60.07,3604.0,60.11,60.11,60.07,60.07,3604.0
2016-10-18 12:40:00,60.07,60.09,60.07,60.09,800.0,60.07,60.09,60.07,60.09,800.0
2016-10-18 12:45:00,60.09,60.11,60.08,60.09,4000.0,60.09,60.11,60.08,60.09,4000.0
2016-10-18 12:50:00,60.1,60.1,60.07,60.07,4673.0,60.1,60.1,60.07,60.07,4673.0
2016-10-18 12:55:00,60.08,60.08,60.06,60.06,3900.0,60.08,60.08,60.06,60.06,3900.0
2016-10-18 13:00:00,60.07,60.07,60.05,60.05,4370.0,60.07,60.07,60.05,60.05,4370.0
2016-10-18 13:05:00,60.05,60.07,60.05,60.06,2731.0,60.05,60.07,60.05,60.06,2731.0
2016-10-18 13:10:00,60.06,60.07,60.05,60.06,1800.0,60.06,60.07,60.05,60.06,1800.0
2016-10-18 13:15:00,60.05,60.07,60.05,60.05,3700.0,60.05,60.07,60.05,60.05,3700.0
2016-10-18 13:20:00,60.06,60.06,60.03,60.03,5100.0,60.06,60.06,60.03,60.03,5100.0
2016-10-18 13:25:00,60.03,60.05,59.98,60.0,12014.0,60.03,60.05,59.98,60.0,12014.0
2016-10-18 13:30:00,60.0,60.0,59.96,59.96,700.0,60.0,60.0,59.96,59.96,700.0
2016-10-18 13:35:00,59.95,60.0,59.95,60.0,1894.0,59.95,60.0,59.95,60.0,1894.0
2016-10-18 13:40:00,60.0,60.01,60.0,60.0,1165.0,60.0,60.01,60.0,60.0,1165.0
2016-10-18 13:45:00,60.0,60.01,60.0,60.0,1500.0,60.0,60.01,60.0,60.0,1500.0
2016-10-18 13:50:00,60.0,60.02,59.97,59.99,3785.0,60.0,60.02,59.97,59.99,3785.0
2016-10-18 13:55:00,59.99,59.99,59.95,59.99,4825.0,59.99,59.99,59.95,59.99,4825.0
2016-10-18 14:00:00,59.98,59.99,59.96,59.99,1400.0,59.98,59.99,59.96,59.99,1400.0
2016-10-18 14:05:00,59.99,60.0,59.97,59.99,2430.0,59.99,60.0,59.97,59.99,2430.0
2016-10-18 14:10:00,59.98,60.0,59.97,59.98,2500.0,59.98,60.0,59.97,59.98,2500.0
2016-10-18 14:15:00,59.99,60.01,59.97,60.0,3202.0,59.99,60.01,59.97,60.0,3202.0
2016-10-18 14:20:00,59.99,60.0,59.98,59.99,2900.0,59.99,60.0,59.98,59.99,2900.0
2016-10-18 14:25:00,59.98,60.0,59.95,59.95,6105.0,59.98,60.0,59.95,59.95,6105.0
2016-10-18 14:30:00,59.96,59.97,59.94,59.95,1900.0,59.96,59.97,59.94,59.95,1900.0
2016-10-18 14:35:00,59.94,59.95,59.91,59.91,6768.0,59.94,59.95,59.91,59.91,6768.0
2016-10-18 14:40:00,59.91,59.92,59.9,59.92,3000.0,59.91,59.92,59.9,59.92,3000.0
2016-10-18 14:45:00,59.91,59.92,59.9,59.92,3200.0,59.91,59.92,59.9,59.92,3200.0
2016-10-18 14:50:00,59.91,59.92,59.9,59.91,2352.0,59.91,59.92,59.9,59.91,2352.0
2016-10-18 14:55:00,59.92,59.92,59.9,59.91,4168.0,59.92,59.92,59.9,59.91,4168.0
2016-10-18 15:00:00,59.91,59.91,59.84,59.86,8675.0,59.91,59.91,59.84,59.86,8675.0
2016-10-18 15:05:00,59.86,59.86,59.83,59.84,2700.0,59.86,59.86,59.83,59.84,2700.0
2016-10-18 15:10:00,59.83,59.84,59.8,59.8,2729.0,59.83,59.84,59.8,59.8,2729.0
2016-10-18 15:15:00,59.8,59.8,59.78,59.78,7179.0,59.8,59.8,59.78,59.78,7179.0
2016-10-18 15:20:00,59.79,59.8,59.78,59.79,2700.0,59.79,59.8,59.78,59.79,2700.0
2016-10-18 15:25:00,59.79,59.8,59.75,59.75,3116.0,59.79,59.8,59.75,59.75,3116.0
2016-10-18 15:30:00,59.75,59.75,59.7,59.73,12231.0,59.75,59.75,59.7,59.73,12231.0
2016-10-18 15:35:00,59.72,59.73,59.7,59.72,11992.0,59.72,59.73,59.7,59.72,11992.0
2016-10-18 15:40:00,59.73,59.73,59.68,59.69,9075.0,59.73,59.73,59.68,59.69,9075.0
2016-10-18 15:45:00,59.68,59.69,59.62,59.62,10616.0,59.68,59.69,59.62,59.62,10616.0
2016-10-18 15:50:00,59.62,59.65,59.62,59.63,45095.0,59.62,59.65,59.62,59.63,45095.0
2016-10-18 15:55:00,59.62,59.68,59.55,59.62,113932.0,59.62,59.68,59.55,59.62,113932.0
2016-10-19 09:30:00,60.03,60.03,59.79,59.84,15178.0,60.03,60.03,59.79,59.84,15178.0
2016-10-19 09:35:00,59.85,59.93,59.82,59.83,7862.0,59.85,59.93,59.82,59.83,7862.0
2016-10-19 09:40:00,59.87,59.88,59.8,59.82,4000.0,59.87,59.88,59.8,59.82,4000.0
2016-10-19 09:45:00,59.8,59.84,59.78,59.83,3400.0,59.8,59.84,59.78,59.83,3400.0
2016-10-19 09:50:00,59.81,59.94,59.81,59.88,8462.0,59.81,59.94,59.81,59.88,8462.0
2016-10-19 09:55:00,59.89,59.89,59.81,59.84,2901.0,59.89,59.89,59.81,59.84,2901.0
2016-10-19 10:00:00,59.83,59.87,59.8,59.84,7934.0,59.83,59.87,59.8,59.84,7934.0
2016-10-19 10:05:00,59.84,59.85,59.69,59.77,5057.0,59.84,59.85,59.69,59.77,5057.0
2016-10-19 10:10:00,59.77,59.85,59.77,59.84,3100.0,59.77,59.85,59.77,59.84,3100.0
2016-10-19 10:15:00,59.84,59.88,59.82,59.88,3413.0,59.84,59.88,59.82,59.88,3413.0
2016-10-19 10:20:00,59.87,59.89,59.84,59.84,2500.0,59.87,59.89,59.84,59.84,2500.0
2016-10-19 10:25:00,59.85,59.97,59.85,59.96,3500.0,59.85,59.97,59.85,59.96,3500.0
2016-10-19 10:30:00,59.97,59.97,59.91,59.92,4300.0,59.97,59.97,59.91,59.92,4300.0
2016-10-19 10:35:00,59.92,59.95,59.91,59.94,4200.0,59.92,59.95,59.91,59.94,4200.0
2016-10-19 10:40:00,59.94,59.97,59.94,59.97,6157.0,59.94,59.97,59.94,59.97,6157.0
2016-10-19 10:45:00,59.98,60.02,59.97,60.01,9497.0,59.98,60.02,59.97,60.01,9497.0
2016-10-19 10:50:00,60.02,60.04,59.96,59.96,5402.0,60.02,60.04,59.96,59.96,5402.0
2016-10-19 10:55:00,59.96,59.99,59.95,59.99,2600.0,59.96,59.99,59.95,59.99,2600.0
2016-10-19 11:00:00,59.98,59.99,59.95,59.97,2751.0,59.98,59.99,59.95,59.97,2751.0
2016-10-19 11:05:00,59.96,59.97,59.93,59.93,3849.0,59.96,59.97,59.93,59.93,3849.0
2016-10-19 11:10:00,59.93,59.94,59.89,59.89,7973.0,59.93,59.94,59.89,59.89,7973.0
2016-10-19 11:15:00,59.89,59.89,59.84,59.87,5900.0,59.89,59.89,59.84,59.87,5900.0
2016-10-19 11:20:00,59.87,59.88,59.85,59.86,3807.0,59.87,59.88,59.85,59.86,3807.0
2016-10-19 11:25:00,59.86,59.94,59.85,59.94,4630.0,59.86,59.94,59.85,59.94,4630.0
2016-10-19 11:30:00,59.95,59.98,59.95,59.97,800.0,59.95,59.98,59.95,59.97,800.0
2016-10-19 11:35:00,59.95,59.97,59.93,59.94,4400.0,59.95,59.97,59.93,59.94,4400.0
2016-10-19 11:40:00,59.95,59.98,59.91,59.93,22443.0,59.95,59.98,59.91,59.93,22443.0
2016-10-19 11:45:00,59.93,59.94,59.75,59.75,39423.0,59.93,59.94,59.75,59.75,39423.0
2016-10-19 11:50:00,59.76,59.76,59.74,59.76,2300.0,59.76,59.76,59.74,59.76,2300.0
2016-10-19 11:55:00,59.74,59.74,59.67,59.69,8400.0,59.74,59.74,59.67,59.69,8400.0
2016-10-19 12:00:00,59.69,59.72,59.66,59.72,3934.0,59.69,59.72,59.66,59.72,3934.0
2016-10-19 12:05:00,59.73,59.78,59.72,59.78,6733.0,59.73,59.78,59.72,59.78,6733.0
2016-10-19 12:10:00,59.78,59.78,59.75,59.77,8812.0,59.78,59.78,59.75,59.77,8812.0
2016-10-19 12:15:00,59.77,59.77,59.68,59.69,18182.0,59.77,59.77,59.68,59.69,18182.0
2016-10-19 12:20:00,59.69,59.75,59.67,59.75,8214.0,59.69,59.75,59.67,59.75,8214.0
2016-10-19 12:25:00,59.75,59.79,59.66,59.72,35699.0,59.75,59.79,59.66,59.72,35699.0
2016-10-19 12:30:00,59.73,59.78,59.72,59.74,11262.0,59.73,59.78,59.72,59.74,11262.0
2016-10-19 12:35:00,59.72,59.73,59.7,59.73,600.0,59.72,59.73,59.7,59.73,600.0
2016-10-19 12:40:00,59.72,59.76,59.71,59.76,1900.0,59.72,59.76,59.71,59.76,1900.0
2016-10-19 12:45:00,59.77,59.82,59.77,59.82,3900.0,59.77,59.82,59.77,59.82,3900.0
2016-10-19 12:50:00,59.85,59.86,59.83,59.86,1300.0,59.85,59.86,59.83,59.86,1300.0
2016-10-19 12:55:00,59.86,59.88,59.85,59.86,2855.0,59.86,59.88,59.85,59.86,2855.0
2016-10-19 13:00:00,59.86,59.91,59.86,59.87,2818.0,59.86,59.91,59.86,59.87,2818.0
2016-10-19 13:05:00,59.89,59.89,59.85,59.86,2100.0,59.89,59.89,59.85,59.86,2100.0
2016-10-19 13:10:00,59.86,59.91,59.86,59.88,4188.0,59.86,59.91,59.86,59.88,4188.0
2016-10-19 13:15:00,59.89,59.95,59.89,59.94,5100.0,59.89,59.95,59.89,59.94,5100.0
2016-10-19 13:20:00,59.95,59.95,59.92,59.95,3700.0,59.95,59.95,59.92,59.95,3700.0
2016-10-19 13:25:00,59.94,59.94,59.89,59.89,8044.0,59.94,59.94,59.89,59.89,8044.0
2016-10-19 13:30:00,59.91,59.95,59.91,59.94,1800.0,59.91,59.95,59.91,59.94,1800.0
2016-10-19 13:35:00,59.93,59.95,59.93,59.95,4131.0,59.93,59.95,59.93,59.95,4131.0
2016-10-19 13:40:00,59.94,59.94,59.9,59.94,3100.0,59.94,59.94,59.9,59.94,3100.0
2016-10-19 13:45:00,59.93,59.93,59.91,59.93,1719.0,59.93,59.93,59.91,59.93,1719.0
2016-10-19 13:50:00,59.91,59.92,59.9,59.91,1400.0,59.91,59.92,59.9,59.91,1400.0
2016-10-19 13:55:00,59.9,59.9,59.84,59.84,2400.0,59.9,59.9,59.84,59.84,2400.0
2016-10-19 14:00:00,59.83,59.91,59.83,59.91,7094.0,59.83,59.91,59.83,59.91,7094.0
2016-10-19 14:05:00,59.92,59.92,59.89,59.9,2100.0,59.92,59.92,59.89,59.9,2100.0
2016-10-19 14:10:00,59.9,59.92,59.88,59.88,4987.0,59.9,59.92,59.88,59.88,4987.0
2016-10-19 14:15:00,59.88,59.89,59.83,59.83,3000.0,59.88,59.89,59.83,59.83,3000.0
2016-10-19 14:20:00,59.83,59.84,59.81,59.81,3500.0,59.83,59.84,59.81,59.81,3500.0
2016-10-19 14:25:00,59.81,59.83,59.8,59.83,2292.0,59.81,59.83,59.8,59.83,2292.0
2016-10-19 14:30:00,59.83,59.83,59.81,59.81,3993.0,59.83,59.83,59.81,59.81,3993.0
2016-10-19 14:35:00,59.82,59.83,59.82,59.83,2500.0,59.82,59.83,59.82,59.83,2500.0
2016-10-19 14:40:00,59.82,59.84,59.82,59.83,4600.0,59.82,59.84,59.82,59.83,4600.0
2016-10-19 14:45:00,59.83,59.86,59.83,59.86,1400.0,59.83,59.86,59.83,59.86,1400.0
2016-10-19 14:50:00,59.86,59.87,59.82,59.87,4568.0,59.86,59.87,59.82,59.87,4568.0
2016-10-19 14:55:00,59.85,59.86,59.85,59.86,1500.0,59.85,59.86,59.85,59.86,1500.0
2016-10-19 15:00:00,59.86,59.86,59.84,59.84,4423.0,59.86,59.86,59.84,59.84,4423.0
2016-10-19 15:05:00,59.84,59.87,59.83,59.86,5800.0,59.84,59.87,59.83,59.86,5800.0
2016-10-19 15:10:00,59.86,59.88,59.85,59.88,3100.0,59.86,59.88,59.85,59.88,3100.0
2016-10-19 15:15:00,59.87,59.9,59.87,59.89,3100.0,59.87,59.9,59.87,59.89,3100.0
2016-10-19 15:20:00,59.9,59.92,59.88,59.9,6533.0,59.9,59.92,59.88,59.9,6533.0
2016-10-19 15:25:00,59.9,59.91,59.87,59.9,6442.0,59.9,59.91,59.87,59.9,6442.0
2016-10-19 15:30:00,59.9,59.9,59.86,59.86,5201.0,59.9,59.9,59.86,59.86,5201.0
2016-10-19 15:35:00,59.87,59.87,59.83,59.84,5401.0,59.87,59.87,59.83,59.84,5401.0
2016-10-19 15:40:00,59.83,59.87,59.83,59.86,10834.0,59.83,59.87,59.83,59.86,10834.0
2016-10-19 15:45:00,59.86,59.87,59.84,59.86,14525.0,59.86,59.87,59.84,59.86,14525.0
2016-10-19 15:50:00,59.86,59.88,59.8,59.8,14549.0,59.86,59.88,59.8,59.8,14549.0
2016-10-19 15:55:00,59.81,59.82,59.74,59.76,33689.0,59.81,59.82,59.74,59.76,33689.0
2016-10-20 09:30:00,59.57,59.82,59.47,59.47,7335.0,59.57,59.82,59.47,59.47,7335.0
2016-10-20 09:35:00,59.46,59.6,59.12,59.12,16202.0,59.46,59.6,59.12,59.12,16202.0
2016-10-20 09:40:00,59.12,59.26,58.95,59.24,11622.0,59.12,59.26,58.95,59.24,11622.0
2016-10-20 09:45:00,59.21,59.34,59.18,59.33,7312.0,59.21,59.34,59.18,59.33,7312.0
2016-10-20 09:50:00,59.33,59.33,59.2,59.26,7081.0,59.33,59.33,59.2,59.26,7081.0
2016-10-20 09:55:00,59.25,59.3,59.25,59.29,5183.0,59.25,59.3,59.25,59.29,5183.0
2016-10-20 10:00:00,59.31,59.49,59.29,59.47,8533.0,59.31,59.49,59.29,59.47,8533.0
2016-10-20 10:05:00,59.5,59.51,59.41,59.41,5600.0,59.5,59.51,59.41,59.41,5600.0
2016-10-20 10:10:00,59.41,59.45,59.37,59.39,6700.0,59.41,59.45,59.37,59.39,6700.0
2016-10-20 10:15:00,59.39,59.39,59.32,59.32,5861.0,59.39,59.39,59.32,59.32,5861.0
2016-10-20 10:20:00,59.32,59.44,59.32,59.37,11900.0,59.32,59.44,59.32,59.37,11900.0
2016-10-20 10:25:00,59.37,59.38,59.27,59.3,7100.0,59.37,59.38,59.27,59.3,7100.0
2016-10-20 10:30:00,59.28,59.28,59.21,59.26,19993.0,59.28,59.28,59.21,59.26,19993.0
2016-10-20 10:35:00,59.25,59.25,59.04,59.05,6608.0,59.25,59.25,59.04,59.05,6608.0
2016-10-20 10:40:00,59.04,59.09,59.03,59.03,4400.0,59.04,59.09,59.03,59.03,4400.0
2016-10-20 10:45:00,59.01,59.06,58.98,59.06,3700.0,59.01,59.06,58.98,59.06,3700.0
2016-10-20 10:50:00,59.11,59.12,58.94,58.95,4900.0,59.11,59.12,58.94,58.95,4900.0
2016-10-20 10:55:00,58.97,58.99,58.93,58.97,6610.0,58.97,58.99,58.93,58.97,6610.0
2016-10-20 11:00:00,58.96,59.04,58.95,59.0,10710.0,58.96,59.04,58.95,59.0,10710.0
2016-10-20 11:05:00,59.0,59.0,58.95,58.99,8145.0,59.0,59.0,58.95,58.99,8145.0
2016-10-20 11:10:00,58.98,59.02,58.96,59.02,10006.0,58.98,59.02,58.96,59.02,10006.0
2016-10-20 11:15:00,59.02,59.1,58.99,59.07,4489.0,59.02,59.1,58.99,59.07,4489.0
2016-10-20 11:20:00,59.03,59.14,59.03,59.1,4805.0,59.03,59.14,59.03,59.1,4805.0
2016-10-20 11:25:00,59.1,59.13,59.09,59.11,4842.0,59.1,59.13,59.09,59.11,4842.0
2016-10-20 11:30:00,59.11,59.12,59.07,59.11,6928.0,59.11,59.12,59.07,59.11,6928.0
2016-10-20 11:35:00,59.12,59.12,59.02,59.03,6119.0,59.12,59.12,59.02,59.03,6119.0
2016-10-20 11:40:00,59.03,59.07,59.02,59.04,5608.0,59.03,59.07,59.02,59.04,5608.0
2016-10-20 11:45:00,59.02,59.08,59.0,59.08,3300.0,59.02,59.08,59.0,59.08,3300.0
2016-10-20 11:50:00,59.1,59.11,59.01,59.02,5506.0,59.1,59.11,59.01,59.02,5506.0
2016-10-20 11:55:00,59.02,59.07,58.98,59.07,13374.0,59.02,59.07,58.98,59.07,13374.0
2016-10-20 12:00:00,59.1,59.22,59.1,59.21,5031.0,59.1,59.22,59.1,59.21,5031.0
2016-10-20 12:05:00,59.22,59.23,59.18,59.18,4799.0,59.22,59.23,59.18,59.18,4799.0
2016-10-20 12:10:00,59.19,59.24,59.19,59.21,3750.0,59.19,59.24,59.19,59.21,3750.0
2016-10-20 12:15:00,59.2,59.21,59.13,59.14,2550.0,59.2,59.21,59.13,59.14,2550.0
2016-10-20 12:20:00,59.14,59.16,59.12,59.12,2700.0,59.14,59.16,59.12,59.12,2700.0
2016-10-20 12:25:00,59.12,59.12,59.06,59.07,5020.0,59.12,59.12,59.06,59.07,5020.0
2016-10-20 12:30:00,59.09,59.14,59.08,59.14,1540.0,59.09,59.14,59.08,59.14,1540.0
2016-10-20 12:35:00,59.16,59.21,59.15,59.2,2400.0,59.16,59.21,59.15,59.2,2400.0
2016-10-20 12:40:00,59.23,59.29,59.23,59.27,3700.0,59.23,59.29,59.23,59.27,3700.0
2016-10-20 12:45:00,59.27,59.3,59.26,59.26,2300.0,59.27,59.3,59.26,59.26,2300.0
2016-10-20 12:50:00,59.27,59.27,59.21,59.25,7193.0,59.27,59.27,59.21,59.25,7193.0
2016-10-20 12:55:00,59.25,59.29,59.25,59.25,2544.0,59.25,59.29,59.25,59.25,2544.0
2016-10-20 13:00:00,59.24,59.3,59.24,59.3,500.0,59.24,59.3,59.24,59.3,500.0
2016-10-20 13:05:00,59.3,59.32,59.28,59.29,2972.0,59.3,59.32,59.28,59.29,2972.0
2016-10-20 13:10:00,59.29,59.29,59.28,59.29,641.0,59.29,59.29,59.28,59.29,641.0
2016-10-20 13:15:00,59.29,59.29,59.24,59.26,1810.0,59.29,59.29,59.24,59.26,1810.0
2016-10-20 13:20:00,59.27,59.29,59.27,59.27,1900.0,59.27,59.29,59.27,59.27,1900.0
2016-10-20 13:25:00,59.28,59.28,59.24,59.24,1131.0,59.28,59.28,59.24,59.24,1131.0
2016-10-20 13:30:00,59.26,59.28,59.26,59.27,1300.0,59.26,59.28,59.26,59.27,1300.0
2016-10-20 13:35:00,59.28,59.3,59.26,59.26,2100.0,59.28,59.3,59.26,59.26,2100.0
2016-10-20 13:40:00,59.28,59.3,59.28,59.3,500.0,59.28,59.3,59.28,59.3,500.0
2016-10-20 13:45:00,59.27,59.3,59.23,59.23,2600.0,59.27,59.3,59.23,59.23,2600.0
2016-10-20 13:50:00,59.18,59.18,59.12,59.13,2032.0,59.18,59.18,59.12,59.13,2032.0
2016-10-20 13:55:00,59.12,59.14,59.09,59.09,1156.0,59.12,59.14,59.09,59.09,1156.0
2016-10-20 14:00:00,59.1,59.16,59.1,59.13,2400.0,59.1,59.16,59.1,59.13,2400.0
2016-10-20 14:05:00,59.13,59.18,59.13,59.18,1250.0,59.13,59.18,59.13,59.18,1250.0
2016-10-20 14:10:00,59.16,59.16,59.12,59.12,1696.0,59.16,59.16,59.12,59.12,1696.0
2016-10-20 14:15:00,59.12,59.15,59.11,59.13,1589.0,59.12,59.15,59.11,59.13,1589.0
2016-10-20 14:20:00,59.14,59.15,59.09,59.1,5290.0,59.14,59.15,59.09,59.1,5290.0
2016-10-20 14:25:00,59.1,59.12,59.09,59.11,2530.0,59.1,59.12,59.09,59.11,2530.0
2016-10-20 14:30:00,59.13,59.16,59.13,59.14,640.0,59.13,59.16,59.13,59.14,640.0
2016-10-20 14:35:00,59.14,59.17,59.14,59.16,1186.0,59.14,59.17,59.14,59.16,1186.0
2016-10-20 14:40:00,59.15,59.17,59.15,59.16,1200.0,59.15,59.17,59.15,59.16,1200.0
2016-10-20 14:45:00,59.17,59.26,59.12,59.23,2107.0,59.17,59.26,59.12,59.23,2107.0
2016-10-20 14:50:00,59.24,59.24,59.23,59.24,600.0,59.24,59.24,59.23,59.24,600.0
2016-10-20 14:55:00,59.24,59.24,59.21,59.22,1288.0,59.24,59.24,59.21,59.22,1288.0
2016-10-20 15:00:00,59.21,59.21,59.15,59.15,2346.0,59.21,59.21,59.15,59.15,2346.0
2016-10-20 15:05:00,59.18,59.22,59.17,59.22,2000.0,59.18,59.22,59.17,59.22,2000.0
2016-10-20 15:10:00,59.23,59.25,59.21,59.23,1706.0,59.23,59.25,59.21,59.23,1706.0
2016-10-20 15:15:00,59.23,59.23,59.2,59.22,1521.0,59.23,59.23,59.2,59.22,1521.0
2016-10-20 15:20:00,59.21,59.23,59.2,59.22,2786.0,59.21,59.23,59.2,59.22,2786.0
2016-10-20 15:25:00,59.21,59.21,59.18,59.18,2612.0,59.21,59.21,59.18,59.18,2612.0
2016-10-20 15:30:00,59.17,59.17,59.13,59.16,6106.0,59.17,59.17,59.13,59.16,6106.0
2016-10-20 15:35:00,59.17,59.19,59.12,59.12,7436.0,59.17,59.19,59.12,59.12,7436.0
2016-10-20 15:40:00,59.12,59.12,59.08,59.11,6758.0,59.12,59.12,59.08,59.11,6758.0
2016-10-20 15:45:00,59.12,59.16,59.12,59.16,11606.0,59.12,59.16,59.12,59.16,11606.0
2016-10-20 15:50:00,59.17,59.23,59.17,59.23,22191.0,59.17,59.23,59.17,59.23,22191.0
2016-10-20 15:55:00,59.22,59.27,59.14,59.18,80323.0,59.22,59.27,59.14,59.18,80323.0
2016-10-21 09:30:00,59.08,59.23,58.8,58.8,5712.0,59.08,59.23,58.8,58.8,5712.0
2016-10-21 09:35:00,58.83,58.9,58.75,58.89,3400.0,58.83,58.9,58.75,58.89,3400.0
2016-10-21 09:40:00,58.97,59.03,58.79,59.03,4100.0,58.97,59.03,58.79,59.03,4100.0
2016-10-21 09:45:00,59.08,59.08,58.95,58.97,6550.0,59.08,59.08,58.95,58.97,6550.0
2016-10-21 09:50:00,58.97,59.04,58.97,59.04,1600.0,58.97,59.04,58.97,59.04,1600.0
2016-10-21 09:55:00,59.05,59.18,59.05,59.15,5000.0,59.05,59.18,59.05,59.15,5000.0
2016-10-21 10:00:00,59.13,59.2,59.1,59.14,4698.0,59.13,59.2,59.1,59.14,4698.0
2016-10-21 10:05:00,59.15,59.16,59.12,59.12,3600.0,59.15,59.16,59.12,59.12,3600.0
2016-10-21 10:10:00,59.11,59.12,59.05,59.08,3401.0,59.11,59.12,59.05,59.08,3401.0
2016-10-21 10:15:00,59.06,59.12,59.06,59.11,3204.0,59.06,59.12,59.06,59.11,3204.0
2016-10-21 10:20:00,59.1,59.16,59.08,59.11,4585.0,59.1,59.16,59.08,59.11,4585.0
2016-10-21 10:25:00,59.12,59.14,59.1,59.14,1594.0,59.12,59.14,59.1,59.14,1594.0
2016-10-21 10:30:00,59.14,59.18,59.1,59.1,3795.0,59.14,59.18,59.1,59.1,3795.0
2016-10-21 10:35:00,59.09,59.11,59.08,59.09,1700.0,59.09,59.11,59.08,59.09,1700.0
2016-10-21 10:40:00,59.09,59.15,59.07,59.14,4702.0,59.09,59.15,59.07,59.14,4702.0
2016-10-21 10:45:00,59.18,59.2,59.1,59.1,4200.0,59.18,59.2,59.1,59.1,4200.0
2016-10-21 10:50:00,59.11,59.15,59.1,59.1,2600.0,59.11,59.15,59.1,59.1,2600.0
2016-10-21 10:55:00,59.1,59.23,59.1,59.23,8303.0,59.1,59.23,59.1,59.23,8303.0
2016-10-21 11:00:00,59.2,59.22,59.18,59.21,2400.0,59.2,59.22,59.18,59.21,2400.0
2016-10-21 11:05:00,59.21,59.26,59.21,59.23,1600.0,59.21,59.26,59.21,59.23,1600.0
2016-10-21 11:10:00,59.21,59.27,59.21,59.27,3600.0,59.21,59.27,59.21,59.27,3600.0
2016-10-21 11:15:00,59.27,59.28,59.26,59.27,2100.0,59.27,59.28,59.26,59.27,2100.0
2016-10-21 11:20:00,59.26,59.27,59.22,59.22,4600.0,59.26,59.27,59.22,59.22,4600.0
2016-10-21 11:25:00,59.21,59.29,59.21,59.26,2900.0,59.21,59.29,59.21,59.26,2900.0
2016-10-21 11:30:00,59.28,59.29,59.27,59.28,2200.0,59.28,59.29,59.27,59.28,2200.0
2016-10-21 11:35:00,59.3,59.3,59.24,59.25,2300.0,59.3,59.3,59.24,59.25,2300.0
2016-10-21 11:40:00,59.25,59.27,59.25,59.27,900.0,59.25,59.27,59.25,59.27,900.0
2016-10-21 11:45:00,59.27,59.34,59.26,59.34,4328.0,59.27,59.34,59.26,59.34,4328.0
2016-10-21 11:50:00,59.32,59.35,59.26,59.35,12539.0,59.32,59.35,59.26,59.35,12539.0
2016-10-21 11:55:00,59.34,59.39,59.29,59.29,4200.0,59.34,59.39,59.29,59.29,4200.0
2016-10-21 12:00:00,59.28,59.28,59.28,59.28,100.0,59.28,59.28,59.28,59.28,100.0
2016-10-21 12:05:00,59.28,59.3,59.27,59.28,2943.0,59.28,59.3,59.27,59.28,2943.0
2016-10-21 12:10:00,59.27,59.28,59.25,59.27,3560.0,59.27,59.28,59.25,59.27,3560.0
2016-10-21 12:15:00,59.26,59.26,59.23,59.24,1300.0,59.26,59.26,59.23,59.24,1300.0
2016-10-21 12:20:00,59.25,59.25,59.19,59.2,2300.0,59.25,59.25,59.19,59.2,2300.0
2016-10-21 12:25:00,59.21,59.23,59.18,59.19,1600.0,59.21,59.23,59.18,59.19,1600.0
2016-10-21 12:30:00,59.18,59.2,59.15,59.19,4300.0,59.18,59.2,59.15,59.19,4300.0
2016-10-21 12:35:00,59.2,59.24,59.17,59.22,2000.0,59.2,59.24,59.17,59.22,2000.0
2016-10-21 12:40:00,59.21,59.23,59.2,59.21,1000.0,59.21,59.23,59.2,59.21,1000.0
2016-10-21 12:45:00,59.22,59.26,59.21,59.25,10116.0,59.22,59.26,59.21,59.25,10116.0
2016-10-21 12:50:00,59.26,59.26,59.21,59.24,1300.0,59.26,59.26,59.21,59.24,1300.0
2016-10-21 12:55:00,59.24,59.24,59.19,59.21,2900.0,59.24,59.24,59.19,59.21,2900.0
2016-10-21 13:00:00,59.19,59.21,59.17,59.19,2100.0,59.19,59.21,59.17,59.19,2100.0
2016-10-21 13:05:00,59.18,59.19,59.17,59.18,1176.0,59.18,59.19,59.17,59.18,1176.0
2016-10-21 13:10:00,59.18,59.2,59.18,59.2,700.0,59.18,59.2,59.18,59.2,700.0
2016-10-21 13:15:00,59.21,59.23,59.21,59.23,1100.0,59.21,59.23,59.21,59.23,1100.0
2016-10-21 13:20:00,59.23,59.23,59.17,59.17,2741.0,59.23,59.23,59.17,59.17,2741.0
2016-10-21 13:25:00,59.17,59.18,59.16,59.16,1200.0,59.17,59.18,59.16,59.16,1200.0
2016-10-21 13:30:00,59.16,59.17,59.12,59.12,2362.0,59.16,59.17,59.12,59.12,2362.0
2016-10-21 13:35:00,59.12,59.18,59.12,59.18,1200.0,59.12,59.18,59.12,59.18,1200.0
2016-10-21 13:40:00,59.19,59.21,59.15,59.18,2900.0,59.19,59.21,59.15,59.18,2900.0
2016-10-21 13:45:00,59.17,59.2,59.14,59.2,2500.0,59.17,59.2,59.14,59.2,2500.0
2016-10-21 13:50:00,59.21,59.23,59.17,59.21,2700.0,59.21,59.23,59.17,59.21,2700.0
2016-10-21 13:55:00,59.21,59.21,59.21,59.21,600.0,59.21,59.21,59.21,59.21,600.0
2016-10-21 14:00:00,59.21,59.21,59.18,59.19,2107.0,59.21,59.21,59.18,59.19,2107.0
2016-10-21 14:05:00,59.19,59.19,59.15,59.16,2200.0,59.19,59.19,59.15,59.16,2200.0
2016-10-21 14:10:00,59.14,59.15,59.13,59.15,1770.0,59.14,59.15,59.13,59.15,1770.0
2016-10-21 14:15:00,59.14,59.21,59.14,59.19,2400.0,59.14,59.21,59.14,59.19,2400.0
2016-10-21 14:20:00,59.17,59.19,59.15,59.19,2120.0,59.17,59.19,59.15,59.19,2120.0
2016-10-21 14:25:00,59.19,59.19,59.16,59.17,3100.0,59.19,59.19,59.16,59.17,3100.0
2016-10-21 14:30:00,59.16,59.17,59.15,59.16,1900.0,59.16,59.17,59.15,59.16,1900.0
2016-10-21 14:35:00,59.14,59.19,59.14,59.18,2648.0,59.14,59.19,59.14,59.18,2648.0
2016-10-21 14:40:00,59.19,59.22,59.18,59.18,1900.0,59.19,59.22,59.18,59.18,1900.0
2016-10-21 14:45:00,59.18,59.18,59.14,59.15,2529.0,59.18,59.18,59.14,59.15,2529.0
2016-10-21 14:50:00,59.16,59.21,59.16,59.21,900.0,59.16,59.21,59.16,59.21,900.0
2016-10-21 14:55:00,59.2,59.21,59.2,59.21,1302.0,59.2,59.21,59.2,59.21,1302.0
2016-10-21 15:00:00,59.21,59.21,59.18,59.19,2704.0,59.21,59.21,59.18,59.19,2704.0
2016-10-21 15:05:00,59.2,59.23,59.19,59.22,3764.0,59.2,59.23,59.19,59.22,3764.0
2016-10-21 15:10:00,59.23,59.24,59.22,59.23,600.0,59.23,59.24,59.22,59.23,600.0
2016-10-21 15:15:00,59.23,59.23,59.23,59.23,500.0,59.23,59.23,59.23,59.23,500.0
2016-10-21 15:20:00,59.22,59.22,59.17,59.17,3404.0,59.22,59.22,59.17,59.17,3404.0
2016-10-21 15:25:00,59.18,59.22,59.17,59.22,5117.0,59.18,59.22,59.17,59.22,5117.0
2016-10-21 15:30:00,59.22,59.23,59.19,59.21,7999.0,59.22,59.23,59.19,59.21,7999.0
2016-10-21 15:35:00,59.22,59.23,59.19,59.19,3588.0,59.22,59.23,59.19,59.19,3588.0
2016-10-21 15:40:00,59.19,59.22,59.17,59.18,6340.0,59.19,59.22,59.17,59.18,6340.0
2016-10-21 15:45:00,59.18,59.22,59.16,59.19,7542.0,59.18,59.22,59.16,59.19,7542.0
2016-10-21 15:50:00,59.2,59.22,59.19,59.19,8304.0,59.2,59.22,59.19,59.19,8304.0
2016-10-21 15:55:00,59.19,59.22,59.13,59.14,28942.0,59.19,59.22,59.13,59.14,28942.0
2016-10-24 09:30:00,59.37,59.5,59.26,59.44,4655.0,59.37,59.5,59.26,59.44,4655.0
2016-10-24 09:35:00,59.51,59.53,59.48,59.48,625.0,59.51,59.53,59.48,59.48,625.0
2016-10-24 09:40:00,59.55,59.58,59.47,59.54,2700.0,59.55,59.58,59.47,59.54,2700.0
2016-10-24 09:45:00,59.61,59.73,59.61,59.73,3913.0,59.61,59.73,59.61,59.73,3913.0
2016-10-24 09:50:00,59.73,59.82,59.73,59.82,2000.0,59.73,59.82,59.73,59.82,2000.0
2016-10-24 09:55:00,59.8,59.92,59.78,59.9,1700.0,59.8,59.92,59.78,59.9,1700.0
2016-10-24 10:00:00,59.87,59.94,59.87,59.94,1780.0,59.87,59.94,59.87,59.94,1780.0
2016-10-24 10:05:00,59.94,59.95,59.85,59.85,3842.0,59.94,59.95,59.85,59.85,3842.0
2016-10-24 10:10:00,59.87,59.93,59.87,59.87,1511.0,59.87,59.93,59.87,59.87,1511.0
2016-10-24 10:15:00,59.85,59.91,59.85,59.88,1200.0,59.85,59.91,59.85,59.88,1200.0
2016-10-24 10:20:00,59.83,59.83,59.79,59.79,1200.0,59.83,59.83,59.79,59.79,1200.0
2016-10-24 10:25:00,59.78,59.79,59.69,59.69,6250.0,59.78,59.79,59.69,59.69,6250.0
2016-10-24 10:30:00,59.69,59.76,59.69,59.72,3300.0,59.69,59.76,59.69,59.72,3300.0
2016-10-24 10:35:00,59.68,59.7,59.63,59.63,2466.0,59.68,59.7,59.63,59.63,2466.0
2016-10-24 10:40:00,59.65,59.7,59.57,59.59,1800.0,59.65,59.7,59.57,59.59,1800.0
2016-10-24 10:45:00,59.6,59.71,59.6,59.65,1600.0,59.6,59.71,59.6,59.65,1600.0
2016-10-24 10:50:00,59.63,59.67,59.62,59.67,615.0,59.63,59.67,59.62,59.67,615.0
2016-10-24 10:55:00,59.68,59.72,59.67,59.67,5202.0,59.68,59.72,59.67,59.67,5202.0
2016-10-24 11:00:00,59.66,59.69,59.66,59.69,900.0,59.66,59.69,59.66,59.69,900.0
2016-10-24 11:05:00,59.71,59.72,59.69,59.69,4900.0,59.71,59.72,59.69,59.69,4900.0
2016-10-24 11:10:00,59.7,59.73,59.68,59.73,1885.0,59.7,59.73,59.68,59.73,1885.0
2016-10-24 11:15:00,59.75,59.76,59.73,59.76,1960.0,59.75,59.76,59.73,59.76,1960.0
2016-10-24 11:20:00,59.77,59.77,59.71,59.71,3600.0,59.77,59.77,59.71,59.71,3600.0
2016-10-24 11:25:00,59.7,59.71,59.66,59.66,2000.0,59.7,59.71,59.66,59.66,2000.0
2016-10-24 11:30:00,59.62,59.65,59.61,59.64,1200.0,59.62,59.65,59.61,59.64,1200.0
2016-10-24 11:35:00,59.6,59.64,59.6,59.62,1400.0,59.6,59.64,59.6,59.62,1400.0
2016-10-24 11:40:00,59.63,59.64,59.59,59.59,6650.0,59.63,59.64,59.59,59.59,6650.0
2016-10-24 11:45:00,59.58,59.65,59.58,59.62,784.0,59.58,59.65,59.58,59.62,784.0
2016-10-24 11:50:00,59.63,59.64,59.62,59.62,900.0,59.63,59.64,59.62,59.62,900.0
2016-10-24 11:55:00,59.6,59.6,59.53,59.55,11932.0,59.6,59.6,59.53,59.55,11932.0
2016-10-24 12:00:00,59.56,59.61,59.55,59.57,4250.0,59.56,59.61,59.55,59.57,4250.0
2016-10-24 12:05:00,59.55,59.55,59.52,59.54,2113.0,59.55,59.55,59.52,59.54,2113.0
2016-10-24 12:10:00,59.55,59.59,59.54,59.56,8725.0,59.55,59.59,59.54,59.56,8725.0
2016-10-24 12:15:00,59.55,59.56,59.54,59.54,1844.0,59.55,59.56,59.54,59.54,1844.0
2016-10-24 12:20:00,59.57,59.6,59.57,59.6,458.0,59.57,59.6,59.57,59.6,458.0
2016-10-24 12:25:00,59.57,59.57,59.54,59.56,1800.0,59.57,59.57,59.54,59.56,1800.0
2016-10-24 12:30:00,59.54,59.56,59.53,59.56,800.0,59.54,59.56,59.53,59.56,800.0
2016-10-24 12:35:00,59.58,59.58,59.54,59.54,1700.0,59.58,59.58,59.54,59.54,1700.0
2016-10-24 12:40:00,59.54,59.58,59.53,59.58,5500.0,59.54,59.58,59.53,59.58,5500.0
2016-10-24 12:45:00,59.57,59.57,59.56,59.56,1100.0,59.57,59.57,59.56,59.56,1100.0
2016-10-24 12:50:00,59.56,59.56,59.55,59.56,900.0,59.56,59.56,59.55,59.56,900.0
2016-10-24 12:55:00,59.56,59.56,59.5,59.51,1600.0,59.56,59.56,59.5,59.51,1600.0
2016-10-24 13:00:00,59.52,59.52,59.49,59.5,3694.0,59.52,59.52,59.49,59.5,3694.0
2016-10-24 13:05:00,59.5,59.5,59.48,59.49,2150.0,59.5,59.5,59.48,59.49,2150.0
2016-10-24 13:10:00,59.49,59.5,59.45,59.45,2300.0,59.49,59.5,59.45,59.45,2300.0
2016-10-24 13:15:00,59.45,59.46,59.45,59.45,1700.0,59.45,59.46,59.45,59.45,1700.0
2016-10-24 13:20:00,59.46,59.47,59.42,59.44,2591.0,59.46,59.47,59.42,59.44,2591.0
2016-10-24 13:25:00,59.44,59.46,59.44,59.46,1421.0,59.44,59.46,59.44,59.46,1421.0
2016-10-24 13:30:00,59.46,59.47,59.45,59.46,4844.0,59.46,59.47,59.45,59.46,4844.0
2016-10-24 13:35:00,59.46,59.46,59.45,59.46,969.0,59.46,59.46,59.45,59.46,969.0
2016-10-24 13:40:00,59.46,59.49,59.45,59.48,3233.0,59.46,59.49,59.45,59.48,3233.0
2016-10-24 13:45:00,59.49,59.5,59.48,59.48,3565.0,59.49,59.5,59.48,59.48,3565.0
2016-10-24 13:50:00,59.49,59.5,59.48,59.5,4775.0,59.49,59.5,59.48,59.5,4775.0
2016-10-24 13:55:00,59.5,59.5,59.5,59.5,800.0,59.5,59.5,59.5,59.5,800.0
2016-10-24 14:00:00,59.49,59.5,59.48,59.48,4225.0,59.49,59.5,59.48,59.48,4225.0
2016-10-24 14:05:00,59.48,59.49,59.47,59.49,3064.0,59.48,59.49,59.47,59.49,3064.0
2016-10-24 14:10:00,59.48,59.51,59.48,59.5,1669.0,59.48,59.51,59.48,59.5,1669.0
2016-10-24 14:15:00,59.5,59.5,59.46,59.46,2700.0,59.5,59.5,59.46,59.46,2700.0
2016-10-24 14:20:00,59.46,59.46,59.4,59.42,5280.0,59.46,59.46,59.4,59.42,5280.0
2016-10-24 14:25:00,59.43,59.43,59.41,59.41,2681.0,59.43,59.43,59.41,59.41,2681.0
2016-10-24 14:30:00,59.42,59.43,59.42,59.42,2500.0,59.42,59.43,59.42,59.42,2500.0
2016-10-24 14:35:00,59.42,59.43,59.4,59.4,2800.0,59.42,59.43,59.4,59.4,2800.0
2016-10-24 14:40:00,59.41,59.42,59.39,59.39,2130.0,59.41,59.42,59.39,59.39,2130.0
2016-10-24 14:45:00,59.4,59.41,59.4,59.4,2200.0,59.4,59.41,59.4,59.4,2200.0
2016-10-24 14:50:00,59.41,59.42,59.41,59.41,1974.0,59.41,59.42,59.41,59.41,1974.0
2016-10-24 14:55:00,59.41,59.42,59.39,59.42,1656.0,59.41,59.42,59.39,59.42,1656.0
2016-10-24 15:00:00,59.42,59.43,59.42,59.43,4207.0,59.42,59.43,59.42,59.43,4207.0
2016-10-24 15:05:00,59.44,59.44,59.42,59.42,2043.0,59.44,59.44,59.42,59.42,2043.0
2016-10-24 15:10:00,59.43,59.43,59.42,59.43,2100.0,59.43,59.43,59.42,59.43,2100.0
2016-10-24 15:15:00,59.43,59.43,59.42,59.42,7259.0,59.43,59.43,59.42,59.42,7259.0
2016-10-24 15:20:00,59.42,59.42,59.41,59.42,5000.0,59.42,59.42,59.41,59.42,5000.0
2016-10-24 15:25:00,59.42,59.43,59.41,59.43,4981.0,59.42,59.43,59.41,59.43,4981.0
2016-10-24 15:30:00,59.43,59.43,59.39,59.39,4600.0,59.43,59.43,59.39,59.39,4600.0
2016-10-24 15:35:00,59.39,59.42,59.39,59.41,5900.0,59.39,59.42,59.39,59.41,5900.0
2016-10-24 15:40:00,59.41,59.42,59.39,59.4,7957.0,59.41,59.42,59.39,59.4,7957.0
2016-10-24 15:45:00,59.4,59.45,59.4,59.42,18962.0,59.4,59.45,59.4,59.42,18962.0
2016-10-24 15:50:00,59.43,59.52,59.42,59.5,36270.0,59.43,59.52,59.42,59.5,36270.0
2016-10-24 15:55:00,59.49,59.5,59.44,59.45,53596.0,59.49,59.5,59.44,59.45,53596.0
2016-10-25 09:30:00,59.3,59.39,59.05,59.05,10206.0,59.3,59.39,59.05,59.05,10206.0
2016-10-25 09:35:00,59.0,59.18,58.99,59.18,7929.0,59.0,59.18,58.99,59.18,7929.0
2016-10-25 09:40:00,59.24,59.24,59.18,59.19,5258.0,59.24,59.24,59.18,59.19,5258.0
2016-10-25 09:45:00,59.22,59.28,59.09,59.13,7211.0,59.22,59.28,59.09,59.13,7211.0
2016-10-25 09:50:00,59.14,59.18,59.07,59.14,3200.0,59.14,59.18,59.07,59.14,3200.0
2016-10-25 09:55:00,59.15,59.16,59.1,59.11,5819.0,59.15,59.16,59.1,59.11,5819.0
2016-10-25 10:00:00,59.12,59.13,59.04,59.05,5736.0,59.12,59.13,59.04,59.05,5736.0
2016-10-25 10:05:00,59.05,59.13,59.05,59.07,3700.0,59.05,59.13,59.05,59.07,3700.0
2016-10-25 10:10:00,59.07,59.08,59.0,59.02,1600.0,59.07,59.08,59.0,59.02,1600.0
2016-10-25 10:15:00,59.02,59.02,58.93,58.93,6197.0,59.02,59.02,58.93,58.93,6197.0
2016-10-25 10:20:00,58.93,58.96,58.81,58.81,5576.0,58.93,58.96,58.81,58.81,5576.0
2016-10-25 10:25:00,58.84,58.88,58.84,58.85,2300.0,58.84,58.88,58.84,58.85,2300.0
2016-10-25 10:30:00,58.85,58.85,58.79,58.82,2583.0,58.85,58.85,58.79,58.82,2583.0
2016-10-25 10:35:00,58.82,58.82,58.77,58.8,4600.0,58.82,58.82,58.77,58.8,4600.0
2016-10-25 10:40:00,58.8,58.8,58.69,58.69,4540.0,58.8,58.8,58.69,58.69,4540.0
2016-10-25 10:45:00,58.65,58.68,58.6,58.6,6420.0,58.65,58.68,58.6,58.6,6420.0
2016-10-25 10:50:00,58.59,58.6,58.55,58.57,6364.0,58.59,58.6,58.55,58.57,6364.0
2016-10-25 10:55:00,58.57,58.62,58.51,58.57,7668.0,58.57,58.62,58.51,58.57,7668.0
2016-10-25 11:00:00,58.55,58.62,58.5,58.58,24037.0,58.55,58.62,58.5,58.58,24037.0
2016-10-25 11:05:00,58.58,58.58,58.51,58.56,8105.0,58.58,58.58,58.51,58.56,8105.0
2016-10-25 11:10:00,58.55,58.57,58.49,58.5,8355.0,58.55,58.57,58.49,58.5,8355.0
2016-10-25 11:15:00,58.51,58.54,58.48,58.48,5488.0,58.51,58.54,58.48,58.48,5488.0
2016-10-25 11:20:00,58.49,58.49,58.41,58.44,2700.0,58.49,58.49,58.41,58.44,2700.0
2016-10-25 11:25:00,58.42,58.49,58.41,58.48,7341.0,58.42,58.49,58.41,58.48,7341.0
2016-10-25 11:30:00,58.49,58.49,58.44,58.46,5251.0,58.49,58.49,58.44,58.46,5251.0
2016-10-25 11:35:00,58.46,58.47,58.46,58.47,500.0,58.46,58.47,58.46,58.47,500.0
2016-10-25 11:40:00,58.47,58.49,58.41,58.43,8900.0,58.47,58.49,58.41,58.43,8900.0
2016-10-25 11:45:00,58.43,58.48,58.43,58.46,800.0,58.43,58.48,58.43,58.46,800.0
2016-10-25 11:50:00,58.49,58.5,58.47,58.48,3541.0,58.49,58.5,58.47,58.48,3541.0
2016-10-25 11:55:00,58.49,58.52,58.47,58.48,5516.0,58.49,58.52,58.47,58.48,5516.0
2016-10-25 12:00:00,58.47,58.53,58.45,58.52,11529.0,58.47,58.53,58.45,58.52,11529.0
2016-10-25 12:05:00,58.51,58.52,58.32,58.36,30971.0,58.51,58.52,58.32,58.36,30971.0
2016-10-25 12:10:00,58.37,58.38,58.32,58.37,8487.0,58.37,58.38,58.32,58.37,8487.0
2016-10-25 12:15:00,58.36,58.38,58.33,58.38,4800.0,58.36,58.38,58.33,58.38,4800.0
2016-10-25 12:20:00,58.37,58.38,58.35,58.37,2532.0,58.37,58.38,58.35,58.37,2532.0
2016-10-25 12:25:00,58.38,58.4,58.37,58.38,3688.0,58.38,58.4,58.37,58.38,3688.0
2016-10-25 12:30:00,58.37,58.38,58.34,58.34,4705.0,58.37,58.38,58.34,58.34,4705.0
2016-10-25 12:35:00,58.36,58.4,58.36,58.4,2400.0,58.36,58.4,58.36,58.4,2400.0
2016-10-25 12:40:00,58.4,58.43,58.4,58.41,2700.0,58.4,58.43,58.4,58.41,2700.0
2016-10-25 12:45:00,58.41,58.48,58.41,58.48,3300.0,58.41,58.48,58.41,58.48,3300.0
2016-10-25 12:50:00,58.48,58.48,58.42,58.48,9432.0,58.48,58.48,58.42,58.48,9432.0
2016-10-25 12:55:00,58.47,58.49,58.43,58.46,8857.0,58.47,58.49,58.43,58.46,8857.0
2016-10-25 13:00:00,58.48,58.48,58.46,58.47,3582.0,58.48,58.48,58.46,58.47,3582.0
2016-10-25 13:05:00,58.47,58.49,58.46,58.48,3100.0,58.47,58.49,58.46,58.48,3100.0
2016-10-25 13:10:00,58.49,58.49,58.46,58.49,6363.0,58.49,58.49,58.46,58.49,6363.0
2016-10-25 13:15:00,58.5,58.53,58.49,58.53,2420.0,58.5,58.53,58.49,58.53,2420.0
2016-10-25 13:20:00,58.53,58.59,58.52,58.58,3100.0,58.53,58.59,58.52,58.58,3100.0
2016-10-25 13:25:00,58.59,58.64,58.58,58.6,3619.0,58.59,58.64,58.58,58.6,3619.0
2016-10-25 13:30:00,58.63,58.65,58.6,58.65,5801.0,58.63,58.65,58.6,58.65,5801.0
2016-10-25 13:35:00,58.67,58.69,58.66,58.66,2712.0,58.67,58.69,58.66,58.66,2712.0
2016-10-25 13:40:00,58.66,58.67,58.66,58.66,1294.0,58.66,58.67,58.66,58.66,1294.0
2016-10-25 13:45:00,58.65,58.69,58.65,58.68,1164.0,58.65,58.69,58.65,58.68,1164.0
2016-10-25 13:50:00,58.69,58.74,58.69,58.73,6284.0,58.69,58.74,58.69,58.73,6284.0
2016-10-25 13:55:00,58.72,58.73,58.68,58.73,2251.0,58.72,58.73,58.68,58.73,2251.0
2016-10-25 14:00:00,58.72,58.73,58.7,58.7,2790.0,58.72,58.73,58.7,58.7,2790.0
2016-10-25 14:05:00,58.69,58.74,58.68,58.74,1800.0,58.69,58.74,58.68,58.74,1800.0
2016-10-25 14:10:00,58.73,58.73,58.68,58.68,1855.0,58.73,58.73,58.68,58.68,1855.0
2016-10-25 14:15:00,58.68,58.69,58.67,58.67,2173.0,58.68,58.69,58.67,58.67,2173.0
2016-10-25 14:20:00,58.66,58.66,58.64,58.66,2043.0,58.66,58.66,58.64,58.66,2043.0
2016-10-25 14:25:00,58.66,58.69,58.64,58.69,2547.0,58.66,58.69,58.64,58.69,2547.0
2016-10-25 14:30:00,58.68,58.69,58.67,58.67,4836.0,58.68,58.69,58.67,58.67,4836.0
2016-10-25 14:35:00,58.67,58.67,58.62,58.63,1800.0,58.67,58.67,58.62,58.63,1800.0
2016-10-25 14:40:00,58.64,58.64,58.6,58.6,5197.0,58.64,58.64,58.6,58.6,5197.0
2016-10-25 14:45:00,58.61,58.61,58.55,58.55,16357.0,58.61,58.61,58.55,58.55,16357.0
2016-10-25 14:50:00,58.55,58.61,58.55,58.61,1405.0,58.55,58.61,58.55,58.61,1405.0
2016-10-25 14:55:00,58.59,58.6,58.53,58.55,3115.0,58.59,58.6,58.53,58.55,3115.0
2016-10-25 15:00:00,58.56,58.59,58.56,58.59,1400.0,58.56,58.59,58.56,58.59,1400.0
2016-10-25 15:05:00,58.59,58.63,58.58,58.62,3575.0,58.59,58.63,58.58,58.62,3575.0
2016-10-25 15:10:00,58.63,58.64,58.6,58.6,3209.0,58.63,58.64,58.6,58.6,3209.0
2016-10-25 15:15:00,58.6,58.64,58.58,58.62,5118.0,58.6,58.64,58.58,58.62,5118.0
2016-10-25 15:20:00,58.61,58.64,58.61,58.61,4600.0,58.61,58.64,58.61,58.61,4600.0
2016-10-25 15:25:00,58.6,58.64,58.59,58.62,5124.0,58.6,58.64,58.59,58.62,5124.0
2016-10-25 15:30:00,58.62,58.64,58.6,58.64,7018.0,58.62,58.64,58.6,58.64,7018.0
2016-10-25 15:35:00,58.64,58.66,58.64,58.64,7188.0,58.64,58.66,58.64,58.64,7188.0
2016-10-25 15:40:00,58.64,58.64,58.56,58.57,13346.0,58.64,58.64,58.56,58.57,13346.0
2016-10-25 15:45:00,58.58,58.59,58.56,58.59,15427.0,58.58,58.59,58.56,58.59,15427.0
2016-10-25 15:50:00,58.6,58.6,58.52,58.55,15387.0,58.6,58.6,58.52,58.55,15387.0
2016-10-25 15:55:00,58.55,58.63,58.54,58.61,33580.0,58.55,58.63,58.54,58.61,33580.0
2016-10-26 09:30:00,58.56,58.56,58.25,58.25,10473.0,58.56,58.56,58.25,58.25,10473.0
2016-10-26 09:35:00,58.27,58.6,58.26,58.58,4710.0,58.27,58.6,58.26,58.58,4710.0
2016-10-26 09:40:00,58.65,58.73,58.65,58.73,1738.0,58.65,58.73,58.65,58.73,1738.0
2016-10-26 09:45:00,58.72,58.74,58.7,58.71,4856.0,58.72,58.74,58.7,58.71,4856.0
2016-10-26 09:50:00,58.69,58.71,58.62,58.66,3750.0,58.69,58.71,58.62,58.66,3750.0
2016-10-26 09:55:00,58.66,58.66,58.54,58.6,700.0,58.66,58.66,58.54,58.6,700.0
2016-10-26 10:00:00,58.61,58.75,58.61,58.73,5343.0,58.61,58.75,58.61,58.73,5343.0
2016-10-26 10:05:00,58.73,58.78,58.71,58.78,6800.0,58.73,58.78,58.71,58.78,6800.0
2016-10-26 10:10:00,58.77,58.79,58.66,58.78,3370.0,58.77,58.79,58.66,58.78,3370.0
2016-10-26 10:15:00,58.77,58.79,58.7,58.7,2300.0,58.77,58.79,58.7,58.7,2300.0
2016-10-26 10:20:00,58.72,58.73,58.71,58.71,700.0,58.72,58.73,58.71,58.71,700.0
2016-10-26 10:25:00,58.72,58.72,58.71,58.71,500.0,58.72,58.72,58.71,58.71,500.0
2016-10-26 10:30:00,58.73,58.77,58.66,58.66,2765.0,58.73,58.77,58.66,58.66,2765.0
2016-10-26 10:35:00,58.69,58.82,58.68,58.78,6101.0,58.69,58.82,58.68,58.78,6101.0
2016-10-26 10:40:00,58.77,58.79,58.73,58.79,1634.0,58.77,58.79,58.73,58.79,1634.0
2016-10-26 10:45:00,58.76,58.81,58.73,58.78,4100.0,58.76,58.81,58.73,58.78,4100.0
2016-10-26 10:50:00,58.78,58.81,58.77,58.8,3626.0,58.78,58.81,58.77,58.8,3626.0
2016-10-26 10:55:00,58.79,58.93,58.78,58.93,5124.0,58.79,58.93,58.78,58.93,5124.0
2016-10-26 11:00:00,58.92,58.96,58.91,58.95,9089.0,58.92,58.96,58.91,58.95,9089.0
2016-10-26 11:05:00,58.94,59.01,58.94,58.96,4727.0,58.94,59.01,58.94,58.96,4727.0
2016-10-26 11:10:00,58.95,59.01,58.94,58.98,5700.0,58.95,59.01,58.94,58.98,5700.0
2016-10-26 11:15:00,58.98,58.99,58.87,58.87,2410.0,58.98,58.99,58.87,58.87,2410.0
2016-10-26 11:20:00,58.87,58.87,58.81,58.81,919.0,58.87,58.87,58.81,58.81,919.0
2016-10-26 11:25:00,58.81,58.81,58.76,58.78,3388.0,58.81,58.81,58.76,58.78,3388.0
2016-10-26 11:30:00,58.78,58.79,58.76,58.79,1300.0,58.78,58.79,58.76,58.79,1300.0
2016-10-26 11:35:00,58.77,58.79,58.7,58.79,4288.0,58.77,58.79,58.7,58.79,4288.0
2016-10-26 11:40:00,58.79,58.79,58.73,58.73,1300.0,58.79,58.79,58.73,58.73,1300.0
2016-10-26 11:45:00,58.71,58.74,58.68,58.68,2400.0,58.71,58.74,58.68,58.68,2400.0
2016-10-26 11:50:00,58.69,58.77,58.68,58.76,2300.0,58.69,58.77,58.68,58.76,2300.0
2016-10-26 11:55:00,58.75,58.79,58.73,58.74,12600.0,58.75,58.79,58.73,58.74,12600.0
2016-10-26 12:00:00,58.71,58.78,58.7,58.75,3340.0,58.71,58.78,58.7,58.75,3340.0
2016-10-26 12:05:00,58.74,58.78,58.73,58.78,2305.0,58.74,58.78,58.73,58.78,2305.0
2016-10-26 12:10:00,58.77,58.79,58.77,58.79,1360.0,58.77,58.79,58.77,58.79,1360.0
2016-10-26 12:15:00,58.78,58.78,58.75,58.76,4300.0,58.78,58.78,58.75,58.76,4300.0
2016-10-26 12:20:00,58.75,58.76,58.71,58.71,3444.0,58.75,58.76,58.71,58.71,3444.0
2016-10-26 12:25:00,58.71,58.74,58.7,58.74,2887.0,58.71,58.74,58.7,58.74,2887.0
2016-10-26 12:30:00,58.74,58.75,58.69,58.69,4197.0,58.74,58.75,58.69,58.69,4197.0
2016-10-26 12:35:00,58.69,58.7,58.64,58.7,3173.0,58.69,58.7,58.64,58.7,3173.0
2016-10-26 12:40:00,58.7,58.74,58.7,58.74,700.0,58.7,58.74,58.7,58.74,700.0
2016-10-26 12:45:00,58.75,58.76,58.73,58.75,2354.0,58.75,58.76,58.73,58.75,2354.0
2016-10-26 12:50:00,58.79,58.8,58.77,58.78,2600.0,58.79,58.8,58.77,58.78,2600.0
2016-10-26 12:55:00,58.78,58.78,58.75,58.75,5000.0,58.78,58.78,58.75,58.75,5000.0
2016-10-26 13:00:00,58.75,58.8,58.75,58.79,4654.0,58.75,58.8,58.75,58.79,4654.0
2016-10-26 13:05:00,58.79,58.79,58.73,58.73,5575.0,58.79,58.79,58.73,58.73,5575.0
2016-10-26 13:10:00,58.73,58.74,58.7,58.7,2800.0,58.73,58.74,58.7,58.7,2800.0
2016-10-26 13:15:00,58.7,58.7,58.68,58.7,2400.0,58.7,58.7,58.68,58.7,2400.0
2016-10-26 13:20:00,58.69,58.7,58.68,58.7,2572.0,58.69,58.7,58.68,58.7,2572.0
2016-10-26 13:25:00,58.69,58.69,58.65,58.68,4000.0,58.69,58.69,58.65,58.68,4000.0
2016-10-26 13:30:00,58.68,58.68,58.65,58.66,2513.0,58.68,58.68,58.65,58.66,2513.0
2016-10-26 13:35:00,58.65,58.65,58.62,58.62,6227.0,58.65,58.65,58.62,58.62,6227.0
2016-10-26 13:40:00,58.62,58.62,58.54,58.57,4290.0,58.62,58.62,58.54,58.57,4290.0
2016-10-26 13:45:00,58.57,58.62,58.56,58.61,5300.0,58.57,58.62,58.56,58.61,5300.0
2016-10-26 13:50:00,58.61,58.63,58.56,58.57,4400.0,58.61,58.63,58.56,58.57,4400.0
2016-10-26 13:55:00,58.56,58.57,58.53,58.57,3100.0,58.56,58.57,58.53,58.57,3100.0
2016-10-26 14:00:00,58.55,58.55,58.43,58.43,6875.0,58.55,58.55,58.43,58.43,6875.0
2016-10-26 14:05:00,58.42,58.44,58.38,58.44,7434.0,58.42,58.44,58.38,58.44,7434.0
2016-10-26 14:10:00,58.44,58.52,58.43,58.52,4900.0,58.44,58.52,58.43,58.52,4900.0
2016-10-26 14:15:00,58.52,58.53,58.47,58.5,4056.0,58.52,58.53,58.47,58.5,4056.0
2016-10-26 14:20:00,58.5,58.5,58.48,58.49,4827.0,58.5,58.5,58.48,58.49,4827.0
2016-10-26 14:25:00,58.48,58.51,58.48,58.51,3600.0,58.48,58.51,58.48,58.51,3600.0
2016-10-26 14:30:00,58.51,58.52,58.47,58.47,4700.0,58.51,58.52,58.47,58.47,4700.0
2016-10-26 14:35:00,58.47,58.52,58.47,58.52,3400.0,58.47,58.52,58.47,58.52,3400.0
2016-10-26 14:40:00,58.52,58.57,58.51,58.57,4258.0,58.52,58.57,58.51,58.57,4258.0
2016-10-26 14:45:00,58.57,58.57,58.53,58.54,4600.0,58.57,58.57,58.53,58.54,4600.0
2016-10-26 14:50:00,58.53,58.53,58.49,58.49,2500.0,58.53,58.53,58.49,58.49,2500.0
2016-10-26 14:55:00,58.49,58.58,58.49,58.58,6209.0,58.49,58.58,58.49,58.58,6209.0
2016-10-26 15:00:00,58.57,58.57,58.56,58.57,3112.0,58.57,58.57,58.56,58.57,3112.0
2016-10-26 15:05:00,58.57,58.59,58.56,58.57,5345.0,58.57,58.59,58.56,58.57,5345.0
2016-10-26 15:10:00,58.57,58.59,58.54,58.59,7666.0,58.57,58.59,58.54,58.59,7666.0
2016-10-26 15:15:00,58.58,58.6,58.57,58.6,4664.0,58.58,58.6,58.57,58.6,4664.0
2016-10-26 15:20:00,58.59,58.64,58.58,58.64,9062.0,58.59,58.64,58.58,58.64,9062.0
2016-10-26 15:25:00,58.63,58.64,58.61,58.61,7566.0,58.63,58.64,58.61,58.61,7566.0
2016-10-26 15:30:00,58.61,58.62,58.59,58.59,11204.0,58.61,58.62,58.59,58.59,11204.0
2016-10-26 15:35:00,58.59,58.6,58.56,58.57,10104.0,58.59,58.6,58.56,58.57,10104.0
2016-10-26 15:40:00,58.57,58.6,58.56,58.56,25393.0,58.57,58.6,58.56,58.56,25393.0
2016-10-26 15:45:00,58.56,58.57,58.48,58.48,30289.0,58.56,58.57,58.48,58.48,30289.0
2016-10-26 15:50:00,58.49,58.54,58.49,58.53,19504.0,58.49,58.54,58.49,58.53,19504.0
2016-10-26 15:55:00,58.53,58.6,58.48,58.55,46355.0,58.53,58.6,58.48,58.55,46355.0
2016-10-27 09:30:00,58.79,59.0,58.79,58.98,7727.0,58.79,59.0,58.79,58.98,7727.0
2016-10-27 09:35:00,58.96,59.0,58.96,58.97,3843.0,58.96,59.0,58.96,58.97,3843.0
2016-10-27 09:40:00,58.94,58.94,58.79,58.88,2779.0,58.94,58.94,58.79,58.88,2779.0
2016-10-27 09:45:00,58.88,58.96,58.83,58.9,5922.0,58.88,58.96,58.83,58.9,5922.0
2016-10-27 09:50:00,58.88,58.94,58.88,58.94,2500.0,58.88,58.94,58.88,58.94,2500.0
2016-10-27 09:55:00,58.9,58.91,58.84,58.89,1800.0,58.9,58.91,58.84,58.89,1800.0
2016-10-27 10:00:00,58.89,58.93,58.86,58.86,5000.0,58.89,58.93,58.86,58.86,5000.0
2016-10-27 10:05:00,58.88,58.88,58.8,58.8,1300.0,58.88,58.88,58.8,58.8,1300.0
2016-10-27 10:10:00,58.78,58.78,58.69,58.69,800.0,58.78,58.78,58.69,58.69,800.0
2016-10-27 10:15:00,58.64,58.64,58.59,58.59,1400.0,58.64,58.64,58.59,58.59,1400.0
2016-10-27 10:20:00,58.6,58.63,58.59,58.6,5993.0,58.6,58.63,58.59,58.6,5993.0
2016-10-27 10:25:00,58.58,58.59,58.57,58.58,2400.0,58.58,58.59,58.57,58.58,2400.0
2016-10-27 10:30:00,58.57,58.59,58.55,58.58,3942.0,58.57,58.59,58.55,58.58,3942.0
2016-10-27 10:35:00,58.57,58.57,58.44,58.44,3965.0,58.57,58.57,58.44,58.44,3965.0
2016-10-27 10:40:00,58.44,58.48,58.43,58.47,3220.0,58.44,58.48,58.43,58.47,3220.0
2016-10-27 10:45:00,58.47,58.51,58.47,58.51,3400.0,58.47,58.51,58.47,58.51,3400.0
2016-10-27 10:50:00,58.5,58.56,58.49,58.54,4466.0,58.5,58.56,58.49,58.54,4466.0
2016-10-27 10:55:00,58.49,58.49,58.44,58.46,3107.0,58.49,58.49,58.44,58.46,3107.0
2016-10-27 11:00:00,58.46,58.46,58.35,58.39,5384.0,58.46,58.46,58.35,58.39,5384.0
2016-10-27 11:05:00,58.36,58.48,58.36,58.48,4300.0,58.36,58.48,58.36,58.48,4300.0
2016-10-27 11:10:00,58.48,58.48,58.43,58.46,2500.0,58.48,58.48,58.43,58.46,2500.0
2016-10-27 11:15:00,58.46,58.49,58.43,58.49,2298.0,58.46,58.49,58.43,58.49,2298.0
2016-10-27 11:20:00,58.47,58.47,58.45,58.47,1200.0,58.47,58.47,58.45,58.47,1200.0
2016-10-27 11:25:00,58.47,58.54,58.46,58.51,14737.0,58.47,58.54,58.46,58.51,14737.0
2016-10-27 11:30:00,58.5,58.56,58.5,58.5,4598.0,58.5,58.56,58.5,58.5,4598.0
2016-10-27 11:35:00,58.5,58.5,58.41,58.44,1200.0,58.5,58.5,58.41,58.44,1200.0
2016-10-27 11:40:00,58.42,58.43,58.37,58.43,3900.0,58.42,58.43,58.37,58.43,3900.0
2016-10-27 11:45:00,58.47,58.49,58.38,58.39,3524.0,58.47,58.49,58.38,58.39,3524.0
2016-10-27 11:50:00,58.43,58.43,58.36,58.37,1900.0,58.43,58.43,58.36,58.37,1900.0
2016-10-27 11:55:00,58.37,58.51,58.37,58.51,3100.0,58.37,58.51,58.37,58.51,3100.0
2016-10-27 12:00:00,58.53,58.55,58.52,58.52,1500.0,58.53,58.55,58.52,58.52,1500.0
2016-10-27 12:05:00,58.54,58.56,58.54,58.54,3000.0,58.54,58.56,58.54,58.54,3000.0
2016-10-27 12:10:00,58.54,58.56,58.51,58.52,4900.0,58.54,58.56,58.51,58.52,4900.0
2016-10-27 12:15:00,58.54,58.54,58.48,58.51,3412.0,58.54,58.54,58.48,58.51,3412.0
2016-10-27 12:20:00,58.5,58.51,58.4,58.4,4280.0,58.5,58.51,58.4,58.4,4280.0
2016-10-27 12:25:00,58.4,58.42,58.4,58.41,1072.0,58.4,58.42,58.4,58.41,1072.0
2016-10-27 12:30:00,58.43,58.46,58.39,58.4,3032.0,58.43,58.46,58.39,58.4,3032.0
2016-10-27 12:35:00,58.42,58.42,58.29,58.32,1490.0,58.42,58.42,58.29,58.32,1490.0
2016-10-27 12:40:00,58.31,58.32,58.28,58.28,3027.0,58.31,58.32,58.28,58.28,3027.0
2016-10-27 12:45:00,58.29,58.29,58.25,58.29,2200.0,58.29,58.29,58.25,58.29,2200.0
2016-10-27 12:50:00,58.28,58.29,58.26,58.28,3500.0,58.28,58.29,58.26,58.28,3500.0
2016-10-27 12:55:00,58.29,58.29,58.23,58.26,3088.0,58.29,58.29,58.23,58.26,3088.0
2016-10-27 13:00:00,58.28,58.31,58.27,58.31,2100.0,58.28,58.31,58.27,58.31,2100.0
2016-10-27 13:05:00,58.31,58.31,58.26,58.26,4757.0,58.31,58.31,58.26,58.26,4757.0
2016-10-27 13:10:00,58.27,58.34,58.26,58.34,4500.0,58.27,58.34,58.26,58.34,4500.0
2016-10-27 13:15:00,58.34,58.35,58.32,58.32,2800.0,58.34,58.35,58.32,58.32,2800.0
2016-10-27 13:20:00,58.32,58.34,58.32,58.34,1700.0,58.32,58.34,58.32,58.34,1700.0
2016-10-27 13:25:00,58.34,58.34,58.32,58.32,1698.0,58.34,58.34,58.32,58.32,1698.0
2016-10-27 13:30:00,58.33,58.34,58.32,58.32,3087.0,58.33,58.34,58.32,58.32,3087.0
2016-10-27 13:35:00,58.32,58.38,58.32,58.38,3475.0,58.32,58.38,58.32,58.38,3475.0
2016-10-27 13:40:00,58.38,58.38,58.36,58.36,1449.0,58.38,58.38,58.36,58.36,1449.0
2016-10-27 13:45:00,58.36,58.37,58.33,58.34,2991.0,58.36,58.37,58.33,58.34,2991.0
2016-10-27 13:50:00,58.35,58.4,58.35,58.39,2600.0,58.35,58.4,58.35,58.39,2600.0
2016-10-27 13:55:00,58.39,58.42,58.39,58.41,2701.0,58.39,58.42,58.39,58.41,2701.0
2016-10-27 14:00:00,58.42,58.44,58.4,58.41,2200.0,58.42,58.44,58.4,58.41,2200.0
2016-10-27 14:05:00,58.42,58.43,58.39,58.4,2900.0,58.42,58.43,58.39,58.4,2900.0
2016-10-27 14:10:00,58.37,58.43,58.37,58.43,2762.0,58.37,58.43,58.37,58.43,2762.0
2016-10-27 14:15:00,58.42,58.42,58.4,58.41,2700.0,58.42,58.42,58.4,58.41,2700.0
2016-10-27 14:20:00,58.41,58.41,58.35,58.35,3359.0,58.41,58.41,58.35,58.35,3359.0
2016-10-27 14:25:00,58.35,58.38,58.35,58.37,3876.0,58.35,58.38,58.35,58.37,3876.0
2016-10-27 14:30:00,58.36,58.36,58.27,58.27,6900.0,58.36,58.36,58.27,58.27,6900.0
2016-10-27 14:35:00,58.26,58.26,58.2,58.23,2383.0,58.26,58.26,58.2,58.23,2383.0
2016-10-27 14:40:00,58.26,58.26,58.21,58.24,1900.0,58.26,58.26,58.21,58.24,1900.0
2016-10-27 14:45:00,58.24,58.26,58.21,58.23,8920.0,58.24,58.26,58.21,58.23,8920.0
2016-10-27 14:50:00,58.23,58.25,58.2,58.24,3900.0,58.23,58.25,58.2,58.24,3900.0
2016-10-27 14:55:00,58.24,58.24,58.22,58.22,3211.0,58.24,58.24,58.22,58.22,3211.0
2016-10-27 15:00:00,58.23,58.25,58.23,58.25,3200.0,58.23,58.25,58.23,58.25,3200.0
2016-10-27 15:05:00,58.25,58.25,58.24,58.24,2100.0,58.25,58.25,58.24,58.24,2100.0
2016-10-27 15:10:00,58.23,58.24,58.19,58.19,4300.0,58.23,58.24,58.19,58.19,4300.0
2016-10-27 15:15:00,58.19,58.19,58.15,58.15,4190.0,58.19,58.19,58.15,58.15,4190.0
2016-10-27 15:20:00,58.16,58.2,58.16,58.19,8502.0,58.16,58.2,58.16,58.19,8502.0
2016-10-27 15:25:00,58.19,58.23,58.17,58.23,10001.0,58.19,58.23,58.17,58.23,10001.0
2016-10-27 15:30:00,58.2,58.24,58.18,58.22,11327.0,58.2,58.24,58.18,58.22,11327.0
2016-10-27 15:35:00,58.22,58.27,58.22,58.26,15029.0,58.22,58.27,58.22,58.26,15029.0
2016-10-27 15:40:00,58.26,58.28,58.24,58.28,15800.0,58.26,58.28,58.24,58.28,15800.0
2016-10-27 15:45:00,58.28,58.3,58.27,58.27,12999.0,58.28,58.3,58.27,58.27,12999.0
2016-10-27 15:50:00,58.27,58.31,58.27,58.3,26844.0,58.27,58.31,58.27,58.3,26844.0
2016-10-27 15:55:00,58.3,58.35,58.3,58.33,57123.0,58.3,58.35,58.3,58.33,57123.0
2016-10-28 09:30:00,58.25,58.48,58.25,58.26,6994.0,58.25,58.48,58.25,58.26,6994.0
2016-10-28 09:35:00,58.3,58.43,58.28,58.29,7229.0,58.3,58.43,58.28,58.29,7229.0
2016-10-28 09:40:00,58.37,58.5,58.32,58.48,7557.0,58.37,58.5,58.32,58.48,7557.0
2016-10-28 09:45:00,58.5,58.64,58.49,58.58,4119.0,58.5,58.64,58.49,58.58,4119.0
2016-10-28 09:50:00,58.58,58.62,58.45,58.51,4540.0,58.58,58.62,58.45,58.51,4540.0
2016-10-28 09:55:00,58.53,58.56,58.46,58.47,3098.0,58.53,58.56,58.46,58.47,3098.0
2016-10-28 10:00:00,58.48,58.5,58.33,58.33,1700.0,58.48,58.5,58.33,58.33,1700.0
2016-10-28 10:05:00,58.37,58.44,58.37,58.39,3900.0,58.37,58.44,58.37,58.39,3900.0
2016-10-28 10:10:00,58.39,58.44,58.37,58.42,5600.0,58.39,58.44,58.37,58.42,5600.0
2016-10-28 10:15:00,58.43,58.51,58.4,58.42,4300.0,58.43,58.51,58.4,58.42,4300.0
2016-10-28 10:20:00,58.47,58.48,58.42,58.48,2227.0,58.47,58.48,58.42,58.48,2227.0
2016-10-28 10:25:00,58.48,58.49,58.42,58.48,2600.0,58.48,58.49,58.42,58.48,2600.0
2016-10-28 10:30:00,58.49,58.66,58.49,58.66,1900.0,58.49,58.66,58.49,58.66,1900.0
2016-10-28 10:35:00,58.66,58.69,58.64,58.69,3089.0,58.66,58.69,58.64,58.69,3089.0
2016-10-28 10:40:00,58.68,58.68,58.6,58.62,2423.0,58.68,58.68,58.6,58.62,2423.0
2016-10-28 10:45:00,58.64,58.72,58.64,58.71,2900.0,58.64,58.72,58.64,58.71,2900.0
2016-10-28 10:50:00,58.71,58.71,58.64,58.66,2100.0,58.71,58.71,58.64,58.66,2100.0
2016-10-28 10:55:00,58.67,58.69,58.64,58.65,1500.0,58.67,58.69,58.64,58.65,1500.0
2016-10-28 11:00:00,58.67,58.69,58.67,58.69,1700.0,58.67,58.69,58.67,58.69,1700.0
2016-10-28 11:05:00,58.71,58.71,58.68,58.68,1000.0,58.71,58.71,58.68,58.68,1000.0
2016-10-28 11:10:00,58.68,58.7,58.66,58.7,2000.0,58.68,58.7,58.66,58.7,2000.0
2016-10-28 11:15:00,58.69,58.71,58.66,58.7,1900.0,58.69,58.71,58.66,58.7,1900.0
2016-10-28 11:20:00,58.69,58.71,58.67,58.71,3753.0,58.69,58.71,58.67,58.71,3753.0
2016-10-28 11:25:00,58.7,58.71,58.67,58.67,3000.0,58.7,58.71,58.67,58.67,3000.0
2016-10-28 11:30:00,58.69,58.75,58.68,58.74,3700.0,58.69,58.75,58.68,58.74,3700.0
2016-10-28 11:35:00,58.74,58.79,58.73,58.75,4000.0,58.74,58.79,58.73,58.75,4000.0
2016-10-28 11:40:00,58.75,58.77,58.73,58.73,1900.0,58.75,58.77,58.73,58.73,1900.0
2016-10-28 11:45:00,58.72,58.72,58.69,58.71,2200.0,58.72,58.72,58.69,58.71,2200.0
2016-10-28 11:50:00,58.69,58.71,58.69,58.71,1389.0,58.69,58.71,58.69,58.71,1389.0
2016-10-28 11:55:00,58.7,58.7,58.63,58.63,2600.0,58.7,58.7,58.63,58.63,2600.0
2016-10-28 12:00:00,58.63,58.67,58.62,58.65,3100.0,58.63,58.67,58.62,58.65,3100.0
2016-10-28 12:05:00,58.66,58.68,58.64,58.66,6191.0,58.66,58.68,58.64,58.66,6191.0
2016-10-28 12:10:00,58.69,58.72,58.69,58.72,1000.0,58.69,58.72,58.69,58.72,1000.0
2016-10-28 12:15:00,58.75,58.81,58.74,58.79,10174.0,58.75,58.81,58.74,58.79,10174.0
2016-10-28 12:20:00,58.8,58.84,58.8,58.83,3225.0,58.8,58.84,58.8,58.83,3225.0
2016-10-28 12:25:00,58.82,58.83,58.8,58.8,2000.0,58.82,58.83,58.8,58.8,2000.0
2016-10-28 12:30:00,58.79,58.79,58.75,58.78,800.0,58.79,58.79,58.75,58.78,800.0
2016-10-28 12:35:00,58.77,58.78,58.77,58.78,700.0,58.77,58.78,58.77,58.78,700.0
2016-10-28 12:40:00,58.79,58.81,58.76,58.76,3259.0,58.79,58.81,58.76,58.76,3259.0
2016-10-28 12:45:00,58.77,58.79,58.77,58.77,800.0,58.77,58.79,58.77,58.77,800.0
2016-10-28 12:50:00,58.78,58.79,58.77,58.77,2600.0,58.78,58.79,58.77,58.77,2600.0
2016-10-28 12:55:00,58.78,58.79,58.73,58.73,800.0,58.78,58.79,58.73,58.73,800.0
2016-10-28 13:00:00,58.73,58.77,58.63,58.63,4200.0,58.73,58.77,58.63,58.63,4200.0
2016-10-28 13:05:00,58.62,58.64,58.44,58.44,4493.0,58.62,58.64,58.44,58.44,4493.0
2016-10-28 13:10:00,58.42,58.53,58.37,58.48,8630.0,58.42,58.53,58.37,58.48,8630.0
2016-10-28 13:15:00,58.49,58.5,58.39,58.47,8225.0,58.49,58.5,58.39,58.47,8225.0
2016-10-28 13:20:00,58.5,58.55,58.5,58.51,1000.0,58.5,58.55,58.5,58.51,1000.0
2016-10-28 13:25:00,58.48,58.53,58.44,58.46,1600.0,58.48,58.53,58.44,58.46,1600.0
2016-10-28 13:30:00,58.46,58.49,58.43,58.43,3000.0,58.46,58.49,58.43,58.43,3000.0
2016-10-28 13:35:00,58.41,58.43,58.26,58.4,4100.0,58.41,58.43,58.26,58.4,4100.0
2016-10-28 13:40:00,58.36,58.42,58.29,58.35,5200.0,58.36,58.42,58.29,58.35,5200.0
2016-10-28 13:45:00,58.36,58.38,58.28,58.29,4465.0,58.36,58.38,58.28,58.29,4465.0
2016-10-28 13:50:00,58.3,58.35,58.29,58.33,3488.0,58.3,58.35,58.29,58.33,3488.0
2016-10-28 13:55:00,58.33,58.33,58.28,58.28,1200.0,58.33,58.33,58.28,58.28,1200.0
2016-10-28 14:00:00,58.26,58.33,58.25,58.3,4905.0,58.26,58.33,58.25,58.3,4905.0
2016-10-28 14:05:00,58.3,58.32,58.26,58.29,1800.0,58.3,58.32,58.26,58.29,1800.0
2016-10-28 14:10:00,58.32,58.39,58.23,58.39,4100.0,58.32,58.39,58.23,58.39,4100.0
2016-10-28 14:15:00,58.38,58.43,58.29,58.37,6400.0,58.38,58.43,58.29,58.37,6400.0
2016-10-28 14:20:00,58.4,58.46,58.4,58.46,1300.0,58.4,58.46,58.4,58.46,1300.0
2016-10-28 14:25:00,58.47,58.49,58.41,58.44,3497.0,58.47,58.49,58.41,58.44,3497.0
2016-10-28 14:30:00,58.43,58.51,58.39,58.5,3400.0,58.43,58.51,58.39,58.5,3400.0
2016-10-28 14:35:00,58.46,58.51,58.41,58.48,5500.0,58.46,58.51,58.41,58.48,5500.0
2016-10-28 14:40:00,58.44,58.44,58.33,58.37,4332.0,58.44,58.44,58.33,58.37,4332.0
2016-10-28 14:45:00,58.37,58.41,58.34,58.41,2600.0,58.37,58.41,58.34,58.41,2600.0
2016-10-28 14:50:00,58.42,58.46,58.42,58.44,1400.0,58.42,58.46,58.42,58.44,1400.0
2016-10-28 14:55:00,58.48,58.68,58.46,58.61,5300.0,58.48,58.68,58.46,58.61,5300.0
2016-10-28 15:00:00,58.6,58.61,58.51,58.52,2970.0,58.6,58.61,58.51,58.52,2970.0
2016-10-28 15:05:00,58.53,58.53,58.47,58.47,2315.0,58.53,58.53,58.47,58.47,2315.0
2016-10-28 15:10:00,58.49,58.52,58.45,58.5,2564.0,58.49,58.52,58.45,58.5,2564.0
2016-10-28 15:15:00,58.46,58.47,58.42,58.47,3418.0,58.46,58.47,58.42,58.47,3418.0
2016-10-28 15:20:00,58.49,58.53,58.49,58.5,4003.0,58.49,58.53,58.49,58.5,4003.0
2016-10-28 15:25:00,58.56,58.68,58.55,58.64,3587.0,58.56,58.68,58.55,58.64,3587.0
2016-10-28 15:30:00,58.65,58.65,58.6,58.62,6989.0,58.65,58.65,58.6,58.62,6989.0
2016-10-28 15:35:00,58.6,58.63,58.59,58.59,6123.0,58.6,58.63,58.59,58.59,6123.0
2016-10-28 15:40:00,58.58,58.59,58.47,58.53,13651.0,58.58,58.59,58.47,58.53,13651.0
2016-10-28 15:45:00,58.54,58.55,58.49,58.5,10226.0,58.54,58.55,58.49,58.5,10226.0
2016-10-28 15:50:00,58.49,58.53,58.4,58.4,36521.0,58.49,58.53,58.4,58.4,36521.0
2016-10-28 15:55:00,58.43,58.48,58.35,58.37,77419.0,58.43,58.48,58.35,58.37,77419.0
2016-10-31 09:30:00,58.58,58.61,58.51,58.6,4482.0,58.58,58.61,58.51,58.6,4482.0
2016-10-31 09:35:00,58.6,58.71,58.6,58.63,5779.0,58.6,58.71,58.6,58.63,5779.0
2016-10-31 09:40:00,58.68,58.81,58.63,58.79,10751.0,58.68,58.81,58.63,58.79,10751.0
2016-10-31 09:45:00,58.78,58.9,58.76,58.87,19670.0,58.78,58.9,58.76,58.87,19670.0
2016-10-31 09:50:00,58.85,58.85,58.76,58.81,6700.0,58.85,58.85,58.76,58.81,6700.0
2016-10-31 09:55:00,58.81,58.83,58.78,58.78,3000.0,58.81,58.83,58.78,58.78,3000.0
2016-10-31 10:00:00,58.78,58.85,58.78,58.83,11050.0,58.78,58.85,58.78,58.83,11050.0
2016-10-31 10:05:00,58.83,58.92,58.83,58.92,10237.0,58.83,58.92,58.83,58.92,10237.0
2016-10-31 10:10:00,58.92,58.96,58.92,58.93,6597.0,58.92,58.96,58.92,58.93,6597.0
2016-10-31 10:15:00,58.95,58.99,58.91,58.94,3800.0,58.95,58.99,58.91,58.94,3800.0
2016-10-31 10:20:00,58.93,58.93,58.9,58.92,900.0,58.93,58.93,58.9,58.92,900.0
2016-10-31 10:25:00,58.94,58.97,58.93,58.94,4065.0,58.94,58.97,58.93,58.94,4065.0
2016-10-31 10:30:00,58.95,58.98,58.89,58.9,4900.0,58.95,58.98,58.89,58.9,4900.0
2016-10-31 10:35:00,58.89,58.89,58.82,58.83,1900.0,58.89,58.89,58.82,58.83,1900.0
2016-10-31 10:40:00,58.82,58.84,58.8,58.83,3105.0,58.82,58.84,58.8,58.83,3105.0
2016-10-31 10:45:00,58.83,58.98,58.82,58.95,26184.0,58.83,58.98,58.82,58.95,26184.0
2016-10-31 10:50:00,58.95,59.02,58.95,59.02,5200.0,58.95,59.02,58.95,59.02,5200.0
2016-10-31 10:55:00,59.04,59.05,59.03,59.04,3400.0,59.04,59.05,59.03,59.04,3400.0
2016-10-31 11:00:00,59.05,59.09,59.04,59.09,5762.0,59.05,59.09,59.04,59.09,5762.0
2016-10-31 11:05:00,59.08,59.08,59.01,59.04,6692.0,59.08,59.08,59.01,59.04,6692.0
2016-10-31 11:10:00,59.06,59.09,59.02,59.08,6116.0,59.06,59.09,59.02,59.08,6116.0
2016-10-31 11:15:00,59.07,59.09,59.06,59.07,5500.0,59.07,59.09,59.06,59.07,5500.0
2016-10-31 11:20:00,59.08,59.1,59.06,59.09,6405.0,59.08,59.1,59.06,59.09,6405.0
2016-10-31 11:25:00,59.09,59.13,59.07,59.12,7888.0,59.09,59.13,59.07,59.12,7888.0
2016-10-31 11:30:00,59.12,59.19,59.12,59.15,7100.0,59.12,59.19,59.12,59.15,7100.0
2016-10-31 11:35:00,59.15,59.18,59.14,59.17,2653.0,59.15,59.18,59.14,59.17,2653.0
2016-10-31 11:40:00,59.18,59.19,59.18,59.18,3047.0,59.18,59.19,59.18,59.18,3047.0
2016-10-31 11:45:00,59.18,59.21,59.17,59.17,4900.0,59.18,59.21,59.17,59.17,4900.0
2016-10-31 11:50:00,59.16,59.19,59.14,59.19,3400.0,59.16,59.19,59.14,59.19,3400.0
2016-10-31 11:55:00,59.19,59.23,59.18,59.22,9206.0,59.19,59.23,59.18,59.22,9206.0
2016-10-31 12:00:00,59.22,59.24,59.22,59.24,4835.0,59.22,59.24,59.22,59.24,4835.0
2016-10-31 12:05:00,59.23,59.25,59.17,59.17,6100.0,59.23,59.25,59.17,59.17,6100.0
2016-10-31 12:10:00,59.17,59.18,59.14,59.18,2750.0,59.17,59.18,59.14,59.18,2750.0
2016-10-31 12:15:00,59.18,59.19,59.18,59.19,5400.0,59.18,59.19,59.18,59.19,5400.0
2016-10-31 12:20:00,59.19,59.22,59.19,59.2,5518.0,59.19,59.22,59.19,59.2,5518.0
2016-10-31 12:25:00,59.2,59.24,59.2,59.23,3254.0,59.2,59.24,59.2,59.23,3254.0
2016-10-31 12:30:00,59.24,59.24,59.21,59.24,3800.0,59.24,59.24,59.21,59.24,3800.0
2016-10-31 12:35:00,59.24,59.26,59.22,59.23,2730.0,59.24,59.26,59.22,59.23,2730.0
2016-10-31 12:40:00,59.24,59.26,59.23,59.26,3189.0,59.24,59.26,59.23,59.26,3189.0
2016-10-31 12:45:00,59.25,59.26,59.22,59.23,3503.0,59.25,59.26,59.22,59.23,3503.0
2016-10-31 12:50:00,59.23,59.23,59.21,59.21,2400.0,59.23,59.23,59.21,59.21,2400.0
2016-10-31 12:55:00,59.24,59.27,59.24,59.25,2331.0,59.24,59.27,59.24,59.25,2331.0
2016-10-31 13:00:00,59.25,59.25,59.24,59.25,3239.0,59.25,59.25,59.24,59.25,3239.0
2016-10-31 13:05:00,59.25,59.26,59.23,59.26,1919.0,59.25,59.26,59.23,59.26,1919.0
2016-10-31 13:10:00,59.26,59.27,59.26,59.27,5129.0,59.26,59.27,59.26,59.27,5129.0
2016-10-31 13:15:00,59.26,59.27,59.24,59.26,4040.0,59.26,59.27,59.24,59.26,4040.0
2016-10-31 13:20:00,59.27,59.31,59.27,59.3,3800.0,59.27,59.31,59.27,59.3,3800.0
2016-10-31 13:25:00,59.3,59.3,59.29,59.29,2294.0,59.3,59.3,59.29,59.29,2294.0
2016-10-31 13:30:00,59.29,59.32,59.29,59.32,2600.0,59.29,59.32,59.29,59.32,2600.0
2016-10-31 13:35:00,59.31,59.32,59.29,59.29,3626.0,59.31,59.32,59.29,59.29,3626.0
2016-10-31 13:40:00,59.31,59.32,59.28,59.32,3806.0,59.31,59.32,59.28,59.32,3806.0
2016-10-31 13:45:00,59.32,59.32,59.31,59.32,415.0,59.32,59.32,59.31,59.32,415.0
2016-10-31 13:50:00,59.32,59.33,59.29,59.29,5643.0,59.32,59.33,59.29,59.29,5643.0
2016-10-31 13:55:00,59.28,59.28,59.26,59.27,1636.0,59.28,59.28,59.26,59.27,1636.0
2016-10-31 14:00:00,59.28,59.29,59.28,59.28,1800.0,59.28,59.29,59.28,59.28,1800.0
2016-10-31 14:05:00,59.28,59.29,59.26,59.27,4206.0,59.28,59.29,59.26,59.27,4206.0
2016-10-31 14:10:00,59.26,59.26,59.21,59.24,4759.0,59.26,59.26,59.21,59.24,4759.0
2016-10-31 14:15:00,59.23,59.26,59.23,59.25,4008.0,59.23,59.26,59.23,59.25,4008.0
2016-10-31 14:20:00,59.25,59.26,59.25,59.26,1401.0,59.25,59.26,59.25,59.26,1401.0
2016-10-31 14:25:00,59.25,59.27,59.24,59.24,5864.0,59.25,59.27,59.24,59.24,5864.0
2016-10-31 14:30:00,59.26,59.32,59.25,59.3,8613.0,59.26,59.32,59.25,59.3,8613.0
2016-10-31 14:35:00,59.29,59.31,59.29,59.31,2843.0,59.29,59.31,59.29,59.31,2843.0
2016-10-31 14:40:00,59.3,59.3,59.28,59.3,4281.0,59.3,59.3,59.28,59.3,4281.0
2016-10-31 14:45:00,59.3,59.3,59.29,59.29,1510.0,59.3,59.3,59.29,59.29,1510.0
2016-10-31 14:50:00,59.28,59.29,59.25,59.26,5071.0,59.28,59.29,59.25,59.26,5071.0
2016-10-31 14:55:00,59.26,59.27,59.22,59.23,8877.0,59.26,59.27,59.22,59.23,8877.0
2016-10-31 15:00:00,59.22,59.32,59.19,59.32,14310.0,59.22,59.32,59.19,59.32,14310.0
2016-10-31 15:05:00,59.31,59.31,59.29,59.29,3000.0,59.31,59.31,59.29,59.29,3000.0
2016-10-31 15:10:00,59.3,59.35,59.3,59.34,9044.0,59.3,59.35,59.3,59.34,9044.0
2016-10-31 15:15:00,59.34,59.37,59.31,59.31,9659.0,59.34,59.37,59.31,59.31,9659.0
2016-10-31 15:20:00,59.31,59.33,59.28,59.28,6152.0,59.31,59.33,59.28,59.28,6152.0
2016-10-31 15:25:00,59.28,59.37,59.28,59.37,7805.0,59.28,59.37,59.28,59.37,7805.0
2016-10-31 15:30:00,59.36,59.4,59.34,59.36,11318.0,59.36,59.4,59.34,59.36,11318.0
2016-10-31 15:35:00,59.37,59.41,59.37,59.41,14827.0,59.37,59.41,59.37,59.41,14827.0
2016-10-31 15:40:00,59.4,59.41,59.37,59.38,11782.0,59.4,59.41,59.37,59.38,11782.0
2016-10-31 15:45:00,59.38,59.43,59.38,59.43,20765.0,59.38,59.43,59.38,59.43,20765.0
2016-10-31 15:50:00,59.43,59.44,59.39,59.4,23062.0,59.43,59.44,59.39,59.4,23062.0
2016-10-31 15:55:00,59.39,59.42,59.3,59.31,52076.0,59.39,59.42,59.3,59.31,52076.0
2016-11-01 09:30:00,59.25,59.25,59.25,59.25,6874.0,59.25,59.25,59.25,59.25,6874.0
2016-11-01 09:35:00,59.19,59.23,59.11,59.12,3695.0,59.19,59.23,59.11,59.12,3695.0
2016-11-01 09:40:00,59.1,59.1,58.93,59.01,1600.0,59.1,59.1,58.93,59.01,1600.0
2016-11-01 09:45:00,58.96,58.99,58.94,58.99,2250.0,58.96,58.99,58.94,58.99,2250.0
2016-11-01 09:50:00,58.96,58.98,58.92,58.93,3800.0,58.96,58.98,58.92,58.93,3800.0
2016-11-01 09:55:00,58.9,59.02,58.89,58.98,1400.0,58.9,59.02,58.89,58.98,1400.0
2016-11-01 10:00:00,58.98,59.0,58.87,58.97,4200.0,58.98,59.0,58.87,58.97,4200.0
2016-11-01 10:05:00,58.93,58.93,58.87,58.89,2100.0,58.93,58.93,58.87,58.89,2100.0
2016-11-01 10:10:00,58.9,58.9,58.78,58.81,1615.0,58.9,58.9,58.78,58.81,1615.0
2016-11-01 10:15:00,58.78,58.82,58.78,58.82,400.0,58.78,58.82,58.78,58.82,400.0
2016-11-01 10:20:00,58.86,58.86,58.74,58.74,3646.0,58.86,58.86,58.74,58.74,3646.0
2016-11-01 10:25:00,58.75,58.8,58.74,58.75,3100.0,58.75,58.8,58.74,58.75,3100.0
2016-11-01 10:30:00,58.76,58.85,58.71,58.84,31181.0,58.76,58.85,58.71,58.84,31181.0
2016-11-01 10:35:00,58.82,58.86,58.76,58.76,2900.0,58.82,58.86,58.76,58.76,2900.0
2016-11-01 10:40:00,58.73,58.73,58.64,58.66,3800.0,58.73,58.73,58.64,58.66,3800.0
2016-11-01 10:45:00,58.66,58.7,58.64,58.7,1200.0,58.66,58.7,58.64,58.7,1200.0
2016-11-01 10:50:00,58.7,58.83,58.7,58.83,5400.0,58.7,58.83,58.7,58.83,5400.0
2016-11-01 10:55:00,58.83,58.95,58.82,58.95,2944.0,58.83,58.95,58.82,58.95,2944.0
2016-11-01 11:00:00,58.96,59.0,58.95,59.0,5280.0,58.96,59.0,58.95,59.0,5280.0
2016-11-01 11:05:00,59.01,59.04,59.0,59.03,2587.0,59.01,59.04,59.0,59.03,2587.0
2016-11-01 11:10:00,59.03,59.03,58.98,59.03,32100.0,59.03,59.03,58.98,59.03,32100.0
2016-11-01 11:15:00,59.02,59.05,59.01,59.04,2800.0,59.02,59.05,59.01,59.04,2800.0
2016-11-01 11:20:00,59.02,59.02,58.86,58.86,18500.0,59.02,59.02,58.86,58.86,18500.0
2016-11-01 11:25:00,58.87,58.97,58.87,58.92,4200.0,58.87,58.97,58.87,58.92,4200.0
2016-11-01 11:30:00,58.9,58.91,58.83,58.86,2400.0,58.9,58.91,58.83,58.86,2400.0
2016-11-01 11:35:00,58.86,58.9,58.82,58.9,2869.0,58.86,58.9,58.82,58.9,2869.0
2016-11-01 11:40:00,58.88,58.94,58.87,58.93,2500.0,58.88,58.94,58.87,58.93,2500.0
2016-11-01 11:45:00,58.91,58.95,58.85,58.85,49800.0,58.91,58.95,58.85,58.85,49800.0
2016-11-01 11:50:00,58.85,58.85,58.78,58.78,26774.0,58.85,58.85,58.78,58.78,26774.0
2016-11-01 11:55:00,58.75,58.76,58.73,58.73,2000.0,58.75,58.76,58.73,58.73,2000.0
2016-11-01 12:00:00,58.75,58.77,58.73,58.73,1900.0,58.75,58.77,58.73,58.73,1900.0
2016-11-01 12:05:00,58.72,58.72,58.64,58.67,3600.0,58.72,58.72,58.64,58.67,3600.0
2016-11-01 12:10:00,58.67,58.67,58.62,58.65,4700.0,58.67,58.67,58.62,58.65,4700.0
2016-11-01 12:15:00,58.64,58.65,58.59,58.62,9924.0,58.64,58.65,58.59,58.62,9924.0
2016-11-01 12:20:00,58.63,58.66,58.6,58.6,6790.0,58.63,58.66,58.6,58.6,6790.0
2016-11-01 12:25:00,58.61,58.61,58.59,58.59,500.0,58.61,58.61,58.59,58.59,500.0
2016-11-01 12:30:00,58.57,58.61,58.56,58.61,1400.0,58.57,58.61,58.56,58.61,1400.0
2016-11-01 12:35:00,58.63,58.63,58.56,58.57,8500.0,58.63,58.63,58.56,58.57,8500.0
2016-11-01 12:40:00,58.57,58.61,58.56,58.57,2593.0,58.57,58.61,58.56,58.57,2593.0
2016-11-01 12:45:00,58.54,58.56,58.52,58.52,1100.0,58.54,58.56,58.52,58.52,1100.0
2016-11-01 12:50:00,58.52,58.57,58.49,58.57,3550.0,58.52,58.57,58.49,58.57,3550.0
2016-11-01 12:55:00,58.58,58.59,58.57,58.57,1332.0,58.58,58.59,58.57,58.57,1332.0
2016-11-01 13:00:00,58.57,58.58,58.55,58.58,3038.0,58.57,58.58,58.55,58.58,3038.0
2016-11-01 13:05:00,58.57,58.61,58.57,58.61,4013.0,58.57,58.61,58.57,58.61,4013.0
2016-11-01 13:10:00,58.6,58.63,58.59,58.6,4832.0,58.6,58.63,58.59,58.6,4832.0
2016-11-01 13:15:00,58.59,58.59,58.51,58.51,2929.0,58.59,58.59,58.51,58.51,2929.0
2016-11-01 13:20:00,58.54,58.54,58.47,58.47,1000.0,58.54,58.54,58.47,58.47,1000.0
2016-11-01 13:25:00,58.48,58.53,58.48,58.53,2516.0,58.48,58.53,58.48,58.53,2516.0
2016-11-01 13:30:00,58.53,58.53,58.46,58.48,3200.0,58.53,58.53,58.46,58.48,3200.0
2016-11-01 13:35:00,58.5,58.53,58.48,58.48,4884.0,58.5,58.53,58.48,58.48,4884.0
2016-11-01 13:40:00,58.48,58.49,58.38,58.38,12592.0,58.48,58.49,58.38,58.38,12592.0
2016-11-01 13:45:00,58.38,58.38,58.29,58.29,2600.0,58.38,58.38,58.29,58.29,2600.0
2016-11-01 13:50:00,58.31,58.39,58.31,58.38,4457.0,58.31,58.39,58.31,58.38,4457.0
2016-11-01 13:55:00,58.37,58.37,58.28,58.3,4000.0,58.37,58.37,58.28,58.3,4000.0
2016-11-01 14:00:00,58.29,58.31,58.25,58.26,6090.0,58.29,58.31,58.25,58.26,6090.0
2016-11-01 14:05:00,58.27,58.29,58.25,58.26,7668.0,58.27,58.29,58.25,58.26,7668.0
2016-11-01 14:10:00,58.25,58.26,58.2,58.2,3300.0,58.25,58.26,58.2,58.2,3300.0
2016-11-01 14:15:00,58.2,58.21,58.08,58.08,5456.0,58.2,58.21,58.08,58.08,5456.0
2016-11-01 14:20:00,58.1,58.16,58.1,58.16,2613.0,58.1,58.16,58.1,58.16,2613.0
2016-11-01 14:25:00,58.16,58.27,58.15,58.25,4891.0,58.16,58.27,58.15,58.25,4891.0
2016-11-01 14:30:00,58.26,58.32,58.24,58.28,3532.0,58.26,58.32,58.24,58.28,3532.0
2016-11-01 14:35:00,58.27,58.35,58.27,58.34,4511.0,58.27,58.35,58.27,58.34,4511.0
2016-11-01 14:40:00,58.34,58.34,58.24,58.32,10701.0,58.34,58.34,58.24,58.32,10701.0
2016-11-01 14:45:00,58.32,58.32,58.25,58.26,6205.0,58.32,58.32,58.25,58.26,6205.0
2016-11-01 14:50:00,58.25,58.3,58.25,58.3,2700.0,58.25,58.3,58.25,58.3,2700.0
2016-11-01 14:55:00,58.3,58.3,58.24,58.24,3200.0,58.3,58.3,58.24,58.24,3200.0
2016-11-01 15:00:00,58.24,58.32,58.21,58.3,9933.0,58.24,58.32,58.21,58.3,9933.0
2016-11-01 15:05:00,58.31,58.35,58.29,58.34,5516.0,58.31,58.35,58.29,58.34,5516.0
2016-11-01 15:10:00,58.34,58.35,58.3,58.33,3900.0,58.34,58.35,58.3,58.33,3900.0
2016-11-01 15:15:00,58.33,58.42,58.31,58.41,8004.0,58.33,58.42,58.31,58.41,8004.0
2016-11-01 15:20:00,58.41,58.41,58.35,58.38,5622.0,58.41,58.41,58.35,58.38,5622.0
2016-11-01 15:25:00,58.38,58.42,58.36,58.42,6160.0,58.38,58.42,58.36,58.42,6160.0
2016-11-01 15:30:00,58.41,58.41,58.37,58.37,9075.0,58.41,58.41,58.37,58.37,9075.0
2016-11-01 15:35:00,58.38,58.42,58.35,58.42,11780.0,58.38,58.42,58.35,58.42,11780.0
2016-11-01 15:40:00,58.43,58.44,58.39,58.41,9693.0,58.43,58.44,58.39,58.41,9693.0
2016-11-01 15:45:00,58.41,58.52,58.4,58.42,29519.0,58.41,58.52,58.4,58.42,29519.0
2016-11-01 15:50:00,58.41,58.42,58.33,58.38,34419.0,58.41,58.42,58.33,58.38,34419.0
2016-11-01 15:55:00,58.39,58.39,58.27,58.3,100973.0,58.39,58.39,58.27,58.3,100973.0
2016-11-02 09:30:00,58.09,58.21,58.07,58.15,7398.0,58.09,58.21,58.07,58.15,7398.0
2016-11-02 09:35:00,58.13,58.24,58.13,58.22,3800.0,58.13,58.24,58.13,58.22,3800.0
2016-11-02 09:40:00,58.21,58.27,58.19,58.27,2025.0,58.21,58.27,58.19,58.27,2025.0
2016-11-02 09:45:00,58.37,58.43,58.33,58.34,6900.0,58.37,58.43,58.33,58.34,6900.0
2016-11-02 09:50:00,58.34,58.4,58.32,58.32,5922.0,58.34,58.4,58.32,58.32,5922.0
2016-11-02 09:55:00,58.29,58.41,58.29,58.36,5500.0,58.29,58.41,58.29,58.36,5500.0
2016-11-02 10:00:00,58.32,58.35,58.27,58.29,6031.0,58.32,58.35,58.27,58.29,6031.0
2016-11-02 10:05:00,58.29,58.35,58.28,58.3,5400.0,58.29,58.35,58.28,58.3,5400.0
2016-11-02 10:10:00,58.3,58.3,58.25,58.29,2339.0,58.3,58.3,58.25,58.29,2339.0
2016-11-02 10:15:00,58.28,58.35,58.27,58.27,5321.0,58.28,58.35,58.27,58.27,5321.0
2016-11-02 10:20:00,58.25,58.34,58.25,58.26,2536.0,58.25,58.34,58.25,58.26,2536.0
2016-11-02 10:25:00,58.26,58.33,58.25,58.33,1200.0,58.26,58.33,58.25,58.33,1200.0
2016-11-02 10:30:00,58.32,58.32,58.28,58.3,2600.0,58.32,58.32,58.28,58.3,2600.0
2016-11-02 10:35:00,58.31,58.43,58.31,58.43,2300.0,58.31,58.43,58.31,58.43,2300.0
2016-11-02 10:40:00,58.42,58.42,58.34,58.38,4522.0,58.42,58.42,58.34,58.38,4522.0
2016-11-02 10:45:00,58.35,58.5,58.35,58.48,3200.0,58.35,58.5,58.35,58.48,3200.0
2016-11-02 10:50:00,58.47,58.47,58.38,58.39,5600.0,58.47,58.47,58.38,58.39,5600.0
2016-11-02 10:55:00,58.42,58.48,58.24,58.24,27684.0,58.42,58.48,58.24,58.24,27684.0
2016-11-02 11:00:00,58.31,58.37,58.31,58.37,1200.0,58.31,58.37,58.31,58.37,1200.0
2016-11-02 11:05:00,58.36,58.42,58.34,58.42,4687.0,58.36,58.42,58.34,58.42,4687.0
2016-11-02 11:10:00,58.42,58.48,58.41,58.48,3260.0,58.42,58.48,58.41,58.48,3260.0
2016-11-02 11:15:00,58.48,58.54,58.48,58.53,6806.0,58.48,58.54,58.48,58.53,6806.0
2016-11-02 11:20:00,58.5,58.5,58.44,58.47,1500.0,58.5,58.5,58.44,58.47,1500.0
2016-11-02 11:25:00,58.48,58.51,58.44,58.48,1700.0,58.48,58.51,58.44,58.48,1700.0
2016-11-02 11:30:00,58.47,58.47,58.4,58.4,3082.0,58.47,58.47,58.4,58.4,3082.0
2016-11-02 11:35:00,58.38,58.38,58.31,58.36,1487.0,58.38,58.38,58.31,58.36,1487.0
2016-11-02 11:40:00,58.35,58.37,58.32,58.37,1832.0,58.35,58.37,58.32,58.37,1832.0
2016-11-02 11:45:00,58.37,58.41,58.36,58.39,2100.0,58.37,58.41,58.36,58.39,2100.0
2016-11-02 11:50:00,58.38,58.38,58.33,58.35,1700.0,58.38,58.38,58.33,58.35,1700.0
2016-11-02 11:55:00,58.35,58.37,58.27,58.29,5520.0,58.35,58.37,58.27,58.29,5520.0
2016-11-02 12:00:00,58.3,58.3,58.23,58.23,1606.0,58.3,58.3,58.23,58.23,1606.0
2016-11-02 12:05:00,58.24,58.27,58.21,58.26,3000.0,58.24,58.27,58.21,58.26,3000.0
2016-11-02 12:10:00,58.29,58.3,58.25,58.27,3877.0,58.29,58.3,58.25,58.27,3877.0
2016-11-02 12:15:00,58.26,58.27,58.23,58.23,1500.0,58.26,58.27,58.23,58.23,1500.0
2016-11-02 12:20:00,58.22,58.23,58.18,58.19,2855.0,58.22,58.23,58.18,58.19,2855.0
2016-11-02 12:25:00,58.18,58.19,58.16,58.17,3884.0,58.18,58.19,58.16,58.17,3884.0
2016-11-02 12:30:00,58.15,58.17,58.15,58.16,3600.0,58.15,58.17,58.15,58.16,3600.0
2016-11-02 12:35:00,58.13,58.16,58.12,58.13,1658.0,58.13,58.16,58.12,58.13,1658.0
2016-11-02 12:40:00,58.14,58.16,58.12,58.12,4698.0,58.14,58.16,58.12,58.12,4698.0
2016-11-02 12:45:00,58.13,58.14,58.09,58.09,3000.0,58.13,58.14,58.09,58.09,3000.0
2016-11-02 12:50:00,58.1,58.1,58.04,58.09,3252.0,58.1,58.1,58.04,58.09,3252.0
2016-11-02 12:55:00,58.09,58.09,58.02,58.06,2800.0,58.09,58.09,58.02,58.06,2800.0
2016-11-02 13:00:00,58.05,58.06,57.97,57.97,1975.0,58.05,58.06,57.97,57.97,1975.0
2016-11-02 13:05:00,57.97,57.97,57.89,57.95,5150.0,57.97,57.97,57.89,57.95,5150.0
2016-11-02 13:10:00,57.93,57.94,57.85,57.88,3800.0,57.93,57.94,57.85,57.88,3800.0
2016-11-02 13:15:00,57.87,57.89,57.8,57.82,5113.0,57.87,57.89,57.8,57.82,5113.0
2016-11-02 13:20:00,57.81,57.85,57.81,57.85,5800.0,57.81,57.85,57.81,57.85,5800.0
2016-11-02 13:25:00,57.84,57.92,57.82,57.91,3459.0,57.84,57.92,57.82,57.91,3459.0
2016-11-02 13:30:00,57.89,57.92,57.88,57.92,3459.0,57.89,57.92,57.88,57.92,3459.0
2016-11-02 13:35:00,57.92,57.94,57.91,57.94,2600.0,57.92,57.94,57.91,57.94,2600.0
2016-11-02 13:40:00,57.95,57.99,57.94,57.99,3800.0,57.95,57.99,57.94,57.99,3800.0
2016-11-02 13:45:00,57.99,58.0,57.92,57.92,2400.0,57.99,58.0,57.92,57.92,2400.0
2016-11-02 13:50:00,57.92,57.93,57.83,57.87,6310.0,57.92,57.93,57.83,57.87,6310.0
2016-11-02 13:55:00,57.87,57.92,57.85,57.86,4884.0,57.87,57.92,57.85,57.86,4884.0
2016-11-02 14:00:00,57.88,57.92,57.7,57.81,10167.0,57.88,57.92,57.7,57.81,10167.0
2016-11-02 14:05:00,57.83,57.84,57.64,57.64,7192.0,57.83,57.84,57.64,57.64,7192.0
2016-11-02 14:10:00,57.67,57.86,57.67,57.81,7100.0,57.67,57.86,57.67,57.81,7100.0
2016-11-02 14:15:00,57.79,57.9,57.75,57.86,8575.0,57.79,57.9,57.75,57.86,8575.0
2016-11-02 14:20:00,57.85,57.94,57.82,57.94,4889.0,57.85,57.94,57.82,57.94,4889.0
2016-11-02 14:25:00,57.92,58.01,57.92,57.95,3625.0,57.92,58.01,57.92,57.95,3625.0
2016-11-02 14:30:00,57.95,58.0,57.94,57.98,4200.0,57.95,58.0,57.94,57.98,4200.0
2016-11-02 14:35:00,57.98,58.04,57.95,58.0,4655.0,57.98,58.04,57.95,58.0,4655.0
2016-11-02 14:40:00,58.01,58.05,57.98,58.0,3300.0,58.01,58.05,57.98,58.0,3300.0
2016-11-02 14:45:00,58.01,58.07,57.97,57.98,5955.0,58.01,58.07,57.97,57.98,5955.0
2016-11-02 14:50:00,57.98,58.0,57.9,57.96,5029.0,57.98,58.0,57.9,57.96,5029.0
2016-11-02 14:55:00,57.95,58.03,57.94,57.95,4133.0,57.95,58.03,57.94,57.95,4133.0
2016-11-02 15:00:00,57.95,57.99,57.92,57.99,3043.0,57.95,57.99,57.92,57.99,3043.0
2016-11-02 15:05:00,58.0,58.02,57.97,58.02,4800.0,58.0,58.02,57.97,58.02,4800.0
2016-11-02 15:10:00,58.03,58.03,57.97,57.99,4556.0,58.03,58.03,57.97,57.99,4556.0
2016-11-02 15:15:00,57.99,58.02,57.96,58.02,4078.0,57.99,58.02,57.96,58.02,4078.0
2016-11-02 15:20:00,58.02,58.05,58.01,58.04,6302.0,58.02,58.05,58.01,58.04,6302.0
2016-11-02 15:25:00,58.06,58.09,58.03,58.03,4142.0,58.06,58.09,58.03,58.03,4142.0
2016-11-02 15:30:00,58.02,58.02,57.96,57.96,12500.0,58.02,58.02,57.96,57.96,12500.0
2016-11-02 15:35:00,57.97,57.98,57.92,57.92,6148.0,57.97,57.98,57.92,57.92,6148.0
2016-11-02 15:40:00,57.91,57.98,57.91,57.95,10391.0,57.91,57.98,57.91,57.95,10391.0
2016-11-02 15:45:00,57.95,57.97,57.91,57.96,15789.0,57.95,57.97,57.91,57.96,15789.0
2016-11-02 15:50:00,57.96,57.98,57.88,57.91,19805.0,57.96,57.98,57.88,57.91,19805.0
2016-11-02 15:55:00,57.9,57.96,57.85,57.93,62442.0,57.9,57.96,57.85,57.93,62442.0
2016-11-03 09:30:00,57.9,57.9,57.6,57.67,8582.0,57.9,57.9,57.6,57.67,8582.0
2016-11-03 09:35:00,57.62,57.91,57.59,57.91,5497.0,57.62,57.91,57.59,57.91,5497.0
2016-11-03 09:40:00,57.91,57.97,57.81,57.81,9123.0,57.91,57.97,57.81,57.81,9123.0
2016-11-03 09:45:00,57.84,57.84,57.7,57.83,6000.0,57.84,57.84,57.7,57.83,6000.0
2016-11-03 09:50:00,57.85,57.87,57.79,57.86,2300.0,57.85,57.87,57.79,57.86,2300.0
2016-11-03 09:55:00,57.86,58.01,57.82,57.99,5078.0,57.86,58.01,57.82,57.99,5078.0
2016-11-03 10:00:00,57.92,57.92,57.84,57.89,2111.0,57.92,57.92,57.84,57.89,2111.0
2016-11-03 10:05:00,57.91,57.98,57.91,57.97,2500.0,57.91,57.98,57.91,57.97,2500.0
2016-11-03 10:10:00,57.93,58.06,57.92,58.05,5192.0,57.93,58.06,57.92,58.05,5192.0
2016-11-03 10:15:00,58.04,58.04,57.9,57.92,1600.0,58.04,58.04,57.9,57.92,1600.0
2016-11-03 10:20:00,57.98,58.1,57.98,58.06,2800.0,57.98,58.1,57.98,58.06,2800.0
2016-11-03 10:25:00,58.07,58.07,58.02,58.03,2300.0,58.07,58.07,58.02,58.03,2300.0
2016-11-03 10:30:00,58.07,58.13,58.05,58.13,1300.0,58.07,58.13,58.05,58.13,1300.0
2016-11-03 10:35:00,58.17,58.24,58.16,58.23,2600.0,58.17,58.24,58.16,58.23,2600.0
2016-11-03 10:40:00,58.21,58.24,58.19,58.24,1400.0,58.21,58.24,58.19,58.24,1400.0
2016-11-03 10:45:00,58.25,58.27,58.21,58.23,2315.0,58.25,58.27,58.21,58.23,2315.0
2016-11-03 10:50:00,58.23,58.24,58.18,58.24,2700.0,58.23,58.24,58.18,58.24,2700.0
2016-11-03 10:55:00,58.22,58.26,58.15,58.15,2648.0,58.22,58.26,58.15,58.15,2648.0
2016-11-03 11:00:00,58.14,58.2,58.14,58.17,4700.0,58.14,58.2,58.14,58.17,4700.0
2016-11-03 11:05:00,58.19,58.27,58.19,58.25,4400.0,58.19,58.27,58.19,58.25,4400.0
2016-11-03 11:10:00,58.23,58.32,58.23,58.32,3284.0,58.23,58.32,58.23,58.32,3284.0
2016-11-03 11:15:00,58.32,58.39,58.29,58.39,3400.0,58.32,58.39,58.29,58.39,3400.0
2016-11-03 11:20:00,58.38,58.39,58.36,58.36,3000.0,58.38,58.39,58.36,58.36,3000.0
2016-11-03 11:25:00,58.35,58.35,58.33,58.34,1700.0,58.35,58.35,58.33,58.34,1700.0
2016-11-03 11:30:00,58.36,58.37,58.32,58.35,2985.0,58.36,58.37,58.32,58.35,2985.0
2016-11-03 11:35:00,58.33,58.36,58.3,58.33,5200.0,58.33,58.36,58.3,58.33,5200.0
2016-11-03 11:40:00,58.32,58.34,58.29,58.29,1479.0,58.32,58.34,58.29,58.29,1479.0
2016-11-03 11:45:00,58.28,58.32,58.28,58.3,1691.0,58.28,58.32,58.28,58.3,1691.0
2016-11-03 11:50:00,58.31,58.32,58.26,58.27,3300.0,58.31,58.32,58.26,58.27,3300.0
2016-11-03 11:55:00,58.27,58.27,58.24,58.24,1424.0,58.27,58.27,58.24,58.24,1424.0
2016-11-03 12:00:00,58.25,58.26,58.25,58.25,1600.0,58.25,58.26,58.25,58.25,1600.0
2016-11-03 12:05:00,58.24,58.24,58.12,58.14,3515.0,58.24,58.24,58.12,58.14,3515.0
2016-11-03 12:10:00,58.14,58.14,58.14,58.14,0.0,58.14,58.14,58.14,58.14,0.0
2016-11-03 12:15:00,58.13,58.15,58.12,58.13,4600.0,58.13,58.15,58.12,58.13,4600.0
2016-11-03 12:20:00,58.13,58.13,58.04,58.04,2100.0,58.13,58.13,58.04,58.04,2100.0
2016-11-03 12:25:00,58.06,58.11,58.05,58.07,4700.0,58.06,58.11,58.05,58.07,4700.0
2016-11-03 12:30:00,58.06,58.06,57.99,58.0,10335.0,58.06,58.06,57.99,58.0,10335.0
2016-11-03 12:35:00,57.98,58.01,57.95,57.96,3850.0,57.98,58.01,57.95,57.96,3850.0
2016-11-03 12:40:00,57.98,58.02,57.94,57.95,3000.0,57.98,58.02,57.94,57.95,3000.0
2016-11-03 12:45:00,57.96,57.98,57.93,57.96,1100.0,57.96,57.98,57.93,57.96,1100.0
2016-11-03 12:50:00,57.97,58.0,57.97,57.99,4107.0,57.97,58.0,57.97,57.99,4107.0
2016-11-03 12:55:00,57.99,57.99,57.92,57.92,1200.0,57.99,57.99,57.92,57.92,1200.0
2016-11-03 13:00:00,57.93,57.95,57.88,57.88,3369.0,57.93,57.95,57.88,57.88,3369.0
2016-11-03 13:05:00,57.88,57.93,57.88,57.89,2500.0,57.88,57.93,57.88,57.89,2500.0
2016-11-03 13:10:00,57.86,57.87,57.8,57.8,4517.0,57.86,57.87,57.8,57.8,4517.0
2016-11-03 13:15:00,57.82,57.85,57.82,57.85,1100.0,57.82,57.85,57.82,57.85,1100.0
2016-11-03 13:20:00,57.87,57.9,57.8,57.83,23803.0,57.87,57.9,57.8,57.83,23803.0
2016-11-03 13:25:00,57.85,57.92,57.85,57.87,6940.0,57.85,57.92,57.85,57.87,6940.0
2016-11-03 13:30:00,57.89,57.89,57.86,57.87,2132.0,57.89,57.89,57.86,57.87,2132.0
2016-11-03 13:35:00,57.87,57.87,57.83,57.86,1800.0,57.87,57.87,57.83,57.86,1800.0
2016-11-03 13:40:00,57.86,57.88,57.84,57.84,2200.0,57.86,57.88,57.84,57.84,2200.0
2016-11-03 13:45:00,57.83,57.85,57.83,57.85,600.0,57.83,57.85,57.83,57.85,600.0
2016-11-03 13:50:00,57.86,57.88,57.83,57.85,3600.0,57.86,57.88,57.83,57.85,3600.0
2016-11-03 13:55:00,57.84,57.86,57.84,57.86,960.0,57.84,57.86,57.84,57.86,960.0
2016-11-03 14:00:00,57.86,57.94,57.86,57.93,3250.0,57.86,57.94,57.86,57.93,3250.0
2016-11-03 14:05:00,57.93,57.93,57.85,57.86,5500.0,57.93,57.93,57.85,57.86,5500.0
2016-11-03 14:10:00,57.9,57.91,57.85,57.88,5895.0,57.9,57.91,57.85,57.88,5895.0
2016-11-03 14:15:00,57.88,57.88,57.82,57.83,3553.0,57.88,57.88,57.82,57.83,3553.0
2016-11-03 14:20:00,57.8,57.88,57.8,57.82,5900.0,57.8,57.88,57.8,57.82,5900.0
2016-11-03 14:25:00,57.82,57.87,57.82,57.86,4310.0,57.82,57.87,57.82,57.86,4310.0
2016-11-03 14:30:00,57.87,57.87,57.83,57.83,1815.0,57.87,57.87,57.83,57.83,1815.0
2016-11-03 14:35:00,57.86,57.91,57.85,57.85,12018.0,57.86,57.91,57.85,57.85,12018.0
2016-11-03 14:40:00,57.84,57.84,57.8,57.81,5032.0,57.84,57.84,57.8,57.81,5032.0
2016-11-03 14:45:00,57.84,57.84,57.8,57.83,11793.0,57.84,57.84,57.8,57.83,11793.0
2016-11-03 14:50:00,57.85,57.85,57.79,57.8,8719.0,57.85,57.85,57.79,57.8,8719.0
2016-11-03 14:55:00,57.81,57.89,57.8,57.89,26794.0,57.81,57.89,57.8,57.89,26794.0
2016-11-03 15:00:00,57.88,57.88,57.79,57.8,36789.0,57.88,57.88,57.79,57.8,36789.0
2016-11-03 15:05:00,57.81,57.85,57.75,57.8,30763.0,57.81,57.85,57.75,57.8,30763.0
2016-11-03 15:10:00,57.8,57.86,57.77,57.79,9270.0,57.8,57.86,57.77,57.79,9270.0
2016-11-03 15:15:00,57.78,57.79,57.71,57.71,21464.0,57.78,57.79,57.71,57.71,21464.0
2016-11-03 15:20:00,57.7,57.71,57.68,57.7,15832.0,57.7,57.71,57.68,57.7,15832.0
2016-11-03 15:25:00,57.71,57.73,57.7,57.73,31466.0,57.71,57.73,57.7,57.73,31466.0
2016-11-03 15:30:00,57.72,57.72,57.66,57.67,10762.0,57.72,57.72,57.66,57.67,10762.0
2016-11-03 15:35:00,57.67,57.7,57.67,57.69,11226.0,57.67,57.7,57.67,57.69,11226.0
2016-11-03 15:40:00,57.69,57.73,57.67,57.68,13388.0,57.69,57.73,57.67,57.68,13388.0
2016-11-03 15:45:00,57.69,57.76,57.68,57.69,17570.0,57.69,57.76,57.68,57.69,17570.0
2016-11-03 15:50:00,57.69,57.73,57.67,57.69,23169.0,57.69,57.73,57.67,57.69,23169.0
2016-11-03 15:55:00,57.7,57.78,57.69,57.73,48411.0,57.7,57.78,57.69,57.73,48411.0
2016-11-04 09:30:00,57.72,58.13,57.72,57.95,5510.0,57.72,58.13,57.72,57.95,5510.0
2016-11-04 09:35:00,57.98,58.03,57.91,57.96,6734.0,57.98,58.03,57.91,57.96,6734.0
2016-11-04 09:40:00,57.92,57.92,57.81,57.81,2014.0,57.92,57.92,57.81,57.81,2014.0
2016-11-04 09:45:00,57.82,57.82,57.72,57.72,3651.0,57.82,57.82,57.72,57.72,3651.0
2016-11-04 09:50:00,57.64,57.74,57.59,57.73,3329.0,57.64,57.74,57.59,57.73,3329.0
2016-11-04 09:55:00,57.77,57.77,57.61,57.61,2200.0,57.77,57.77,57.61,57.61,2200.0
2016-11-04 10:00:00,57.6,57.69,57.6,57.69,8900.0,57.6,57.69,57.6,57.69,8900.0
2016-11-04 10:05:00,57.68,57.71,57.66,57.68,2000.0,57.68,57.71,57.66,57.68,2000.0
2016-11-04 10:10:00,57.67,57.69,57.6,57.61,1600.0,57.67,57.69,57.6,57.61,1600.0
2016-11-04 10:15:00,57.59,57.73,57.55,57.7,3400.0,57.59,57.73,57.55,57.7,3400.0
2016-11-04 10:20:00,57.7,57.79,57.69,57.76,2278.0,57.7,57.79,57.69,57.76,2278.0
2016-11-04 10:25:00,57.75,57.76,57.68,57.71,2203.0,57.75,57.76,57.68,57.71,2203.0
2016-11-04 10:30:00,57.72,57.77,57.72,57.75,2000.0,57.72,57.77,57.72,57.75,2000.0
2016-11-04 10:35:00,57.71,57.84,57.71,57.84,2500.0,57.71,57.84,57.71,57.84,2500.0
2016-11-04 10:40:00,57.86,57.91,57.84,57.91,3100.0,57.86,57.91,57.84,57.91,3100.0
2016-11-04 10:45:00,57.91,57.91,57.83,57.83,2200.0,57.91,57.91,57.83,57.83,2200.0
2016-11-04 10:50:00,57.83,57.88,57.82,57.87,7200.0,57.83,57.88,57.82,57.87,7200.0
2016-11-04 10:55:00,57.89,57.93,57.89,57.92,4898.0,57.89,57.93,57.89,57.92,4898.0
2016-11-04 11:00:00,57.93,58.03,57.93,58.03,1748.0,57.93,58.03,57.93,58.03,1748.0
2016-11-04 11:05:00,58.05,58.05,58.0,58.0,2025.0,58.05,58.05,58.0,58.0,2025.0
2016-11-04 11:10:00,57.98,58.03,57.95,58.02,3600.0,57.98,58.03,57.95,58.02,3600.0
2016-11-04 11:15:00,58.01,58.1,58.01,58.09,1596.0,58.01,58.1,58.01,58.09,1596.0
2016-11-04 11:20:00,58.1,58.11,58.08,58.08,2794.0,58.1,58.11,58.08,58.08,2794.0
2016-11-04 11:25:00,58.1,58.15,58.07,58.14,4000.0,58.1,58.15,58.07,58.14,4000.0
2016-11-04 11:30:00,58.16,58.16,58.03,58.05,2698.0,58.16,58.16,58.03,58.05,2698.0
2016-11-04 11:35:00,58.06,58.06,57.98,58.02,4028.0,58.06,58.06,57.98,58.02,4028.0
2016-11-04 11:40:00,58.04,58.05,58.01,58.02,2530.0,58.04,58.05,58.01,58.02,2530.0
2016-11-04 11:45:00,58.02,58.02,57.96,58.01,9202.0,58.02,58.02,57.96,58.01,9202.0
2016-11-04 11:50:00,58.01,58.03,58.0,58.03,5683.0,58.01,58.03,58.0,58.03,5683.0
2016-11-04 11:55:00,58.04,58.11,58.03,58.1,3237.0,58.04,58.11,58.03,58.1,3237.0
2016-11-04 12:00:00,58.18,58.23,58.15,58.18,2400.0,58.18,58.23,58.15,58.18,2400.0
2016-11-04 12:05:00,58.17,58.25,58.16,58.25,2700.0,58.17,58.25,58.16,58.25,2700.0
2016-11-04 12:10:00,58.25,58.33,58.24,58.32,5117.0,58.25,58.33,58.24,58.32,5117.0
2016-11-04 12:15:00,58.33,58.39,58.32,58.38,5372.0,58.33,58.39,58.32,58.38,5372.0
2016-11-04 12:20:00,58.37,58.43,58.37,58.43,6300.0,58.37,58.43,58.37,58.43,6300.0
2016-11-04 12:25:00,58.43,58.43,58.4,58.41,3504.0,58.43,58.43,58.4,58.41,3504.0
2016-11-04 12:30:00,58.44,58.46,58.42,58.43,3000.0,58.44,58.46,58.42,58.43,3000.0
2016-11-04 12:35:00,58.43,58.43,58.4,58.41,1390.0,58.43,58.43,58.4,58.41,1390.0
2016-11-04 12:40:00,58.42,58.46,58.41,58.43,3000.0,58.42,58.46,58.41,58.43,3000.0
2016-11-04 12:45:00,58.42,58.44,58.41,58.44,2446.0,58.42,58.44,58.41,58.44,2446.0
2016-11-04 12:50:00,58.46,58.47,58.4,58.4,4600.0,58.46,58.47,58.4,58.4,4600.0
2016-11-04 12:55:00,58.4,58.4,58.35,58.36,5108.0,58.4,58.4,58.35,58.36,5108.0
2016-11-04 13:00:00,58.36,58.4,58.36,58.4,1500.0,58.36,58.4,58.36,58.4,1500.0
2016-11-04 13:05:00,58.4,58.45,58.4,58.42,6496.0,58.4,58.45,58.4,58.42,6496.0
2016-11-04 13:10:00,58.41,58.41,58.35,58.38,3600.0,58.41,58.41,58.35,58.38,3600.0
2016-11-04 13:15:00,58.39,58.4,58.35,58.35,1970.0,58.39,58.4,58.35,58.35,1970.0
2016-11-04 13:20:00,58.35,58.36,58.33,58.36,1100.0,58.35,58.36,58.33,58.36,1100.0
2016-11-04 13:25:00,58.34,58.34,58.27,58.3,3042.0,58.34,58.34,58.27,58.3,3042.0
2016-11-04 13:30:00,58.3,58.36,58.3,58.36,2358.0,58.3,58.36,58.3,58.36,2358.0
2016-11-04 13:35:00,58.35,58.38,58.34,58.34,4000.0,58.35,58.38,58.34,58.34,4000.0
2016-11-04 13:40:00,58.35,58.36,58.34,58.36,1600.0,58.35,58.36,58.34,58.36,1600.0
2016-11-04 13:45:00,58.34,58.34,58.26,58.26,4171.0,58.34,58.34,58.26,58.26,4171.0
2016-11-04 13:50:00,58.28,58.3,58.2,58.2,7111.0,58.28,58.3,58.2,58.2,7111.0
2016-11-04 13:55:00,58.2,58.23,58.2,58.21,1600.0,58.2,58.23,58.2,58.21,1600.0
2016-11-04 14:00:00,58.2,58.22,58.16,58.19,4289.0,58.2,58.22,58.16,58.19,4289.0
2016-11-04 14:05:00,58.17,58.17,58.14,58.14,2300.0,58.17,58.17,58.14,58.14,2300.0
2016-11-04 14:10:00,58.13,58.16,58.11,58.15,5268.0,58.13,58.16,58.11,58.15,5268.0
2016-11-04 14:15:00,58.16,58.17,58.13,58.13,4391.0,58.16,58.17,58.13,58.13,4391.0
2016-11-04 14:20:00,58.14,58.15,58.13,58.13,3098.0,58.14,58.15,58.13,58.13,3098.0
2016-11-04 14:25:00,58.1,58.11,58.07,58.09,3846.0,58.1,58.11,58.07,58.09,3846.0
2016-11-04 14:30:00,58.08,58.1,57.96,57.99,3500.0,58.08,58.1,57.96,57.99,3500.0
2016-11-04 14:35:00,57.98,57.98,57.94,57.94,2178.0,57.98,57.98,57.94,57.94,2178.0
2016-11-04 14:40:00,57.95,57.98,57.95,57.97,5968.0,57.95,57.98,57.95,57.97,5968.0
2016-11-04 14:45:00,57.97,58.0,57.92,57.92,6820.0,57.97,58.0,57.92,57.92,6820.0
2016-11-04 14:50:00,57.94,57.95,57.93,57.93,3600.0,57.94,57.95,57.93,57.93,3600.0
2016-11-04 14:55:00,57.92,57.94,57.92,57.93,2200.0,57.92,57.94,57.92,57.93,2200.0
2016-11-04 15:00:00,57.93,57.93,57.89,57.92,2700.0,57.93,57.93,57.89,57.92,2700.0
2016-11-04 15:05:00,57.92,57.93,57.8,57.83,6610.0,57.92,57.93,57.8,57.83,6610.0
2016-11-04 15:10:00,57.82,57.91,57.82,57.91,3425.0,57.82,57.91,57.82,57.91,3425.0
2016-11-04 15:15:00,57.91,57.99,57.91,57.94,6542.0,57.91,57.99,57.91,57.94,6542.0
2016-11-04 15:20:00,57.94,57.96,57.85,57.86,10273.0,57.94,57.96,57.85,57.86,10273.0
2016-11-04 15:25:00,57.85,57.86,57.81,57.84,12180.0,57.85,57.86,57.81,57.84,12180.0
2016-11-04 15:30:00,57.84,57.86,57.8,57.82,14388.0,57.84,57.86,57.8,57.82,14388.0
2016-11-04 15:35:00,57.83,57.84,57.76,57.77,10278.0,57.83,57.84,57.76,57.77,10278.0
2016-11-04 15:40:00,57.77,57.86,57.77,57.85,11117.0,57.77,57.86,57.77,57.85,11117.0
2016-11-04 15:45:00,57.84,57.85,57.74,57.8,16748.0,57.84,57.85,57.74,57.8,16748.0
2016-11-04 15:50:00,57.79,57.79,57.69,57.75,22044.0,57.79,57.79,57.69,57.75,22044.0
2016-11-04 15:55:00,57.74,57.75,57.64,57.65,52901.0,57.74,57.75,57.64,57.65,52901.0
2016-11-07 09:30:00,58.66,58.73,58.49,58.58,7824.0,58.66,58.73,58.49,58.58,7824.0
2016-11-07 09:35:00,58.64,58.75,58.56,58.75,6231.0,58.64,58.75,58.56,58.75,6231.0
2016-11-07 09:40:00,58.77,58.81,58.73,58.76,6100.0,58.77,58.81,58.73,58.76,6100.0
2016-11-07 09:45:00,58.79,58.84,58.72,58.75,8474.0,58.79,58.84,58.72,58.75,8474.0
2016-11-07 09:50:00,58.76,58.78,58.69,58.72,7506.0,58.76,58.78,58.69,58.72,7506.0
2016-11-07 09:55:00,58.72,58.72,58.65,58.65,5362.0,58.72,58.72,58.65,58.65,5362.0
2016-11-07 10:00:00,58.66,58.7,58.64,58.64,6281.0,58.66,58.7,58.64,58.64,6281.0
2016-11-07 10:05:00,58.65,58.72,58.65,58.71,1891.0,58.65,58.72,58.65,58.71,1891.0
2016-11-07 10:10:00,58.71,58.72,58.69,58.71,4848.0,58.71,58.72,58.69,58.71,4848.0
2016-11-07 10:15:00,58.71,58.72,58.69,58.71,5181.0,58.71,58.72,58.69,58.71,5181.0
2016-11-07 10:20:00,58.72,58.73,58.7,58.73,7742.0,58.72,58.73,58.7,58.73,7742.0
2016-11-07 10:25:00,58.72,58.8,58.71,58.8,6602.0,58.72,58.8,58.71,58.8,6602.0
2016-11-07 10:30:00,58.82,58.89,58.79,58.89,2835.0,58.82,58.89,58.79,58.89,2835.0
2016-11-07 10:35:00,58.89,58.94,58.89,58.92,5074.0,58.89,58.94,58.89,58.92,5074.0
2016-11-07 10:40:00,58.91,58.97,58.9,58.97,5677.0,58.91,58.97,58.9,58.97,5677.0
2016-11-07 10:45:00,58.95,58.98,58.95,58.98,1886.0,58.95,58.98,58.95,58.98,1886.0
2016-11-07 10:50:00,58.99,59.04,58.99,59.03,7465.0,58.99,59.04,58.99,59.03,7465.0
2016-11-07 10:55:00,59.02,59.13,59.02,59.07,6822.0,59.02,59.13,59.02,59.07,6822.0
2016-11-07 11:00:00,59.05,59.1,59.03,59.07,2700.0,59.05,59.1,59.03,59.07,2700.0
2016-11-07 11:05:00,59.09,59.11,59.04,59.05,7752.0,59.09,59.11,59.04,59.05,7752.0
2016-11-07 11:10:00,59.07,59.14,59.05,59.14,2586.0,59.07,59.14,59.05,59.14,2586.0
2016-11-07 11:15:00,59.12,59.13,59.09,59.09,6632.0,59.12,59.13,59.09,59.09,6632.0
2016-11-07 11:20:00,59.09,59.12,59.04,59.04,3600.0,59.09,59.12,59.04,59.04,3600.0
2016-11-07 11:25:00,59.04,59.13,59.02,59.12,2102.0,59.04,59.13,59.02,59.12,2102.0
2016-11-07 11:30:00,59.13,59.17,59.11,59.15,5811.0,59.13,59.17,59.11,59.15,5811.0
2016-11-07 11:35:00,59.16,59.16,59.12,59.16,1200.0,59.16,59.16,59.12,59.16,1200.0
2016-11-07 11:40:00,59.17,59.21,59.16,59.2,5600.0,59.17,59.21,59.16,59.2,5600.0
2016-11-07 11:45:00,59.2,59.23,59.19,59.23,6100.0,59.2,59.23,59.19,59.23,6100.0
2016-11-07 11:50:00,59.23,59.26,59.23,59.23,1880.0,59.23,59.26,59.23,59.23,1880.0
2016-11-07 11:55:00,59.24,59.29,59.23,59.25,7340.0,59.24,59.29,59.23,59.25,7340.0
2016-11-07 12:00:00,59.26,59.33,59.26,59.3,4575.0,59.26,59.33,59.26,59.3,4575.0
2016-11-07 12:05:00,59.31,59.33,59.31,59.31,6254.0,59.31,59.33,59.31,59.31,6254.0
2016-11-07 12:10:00,59.31,59.36,59.31,59.35,4227.0,59.31,59.36,59.31,59.35,4227.0
2016-11-07 12:15:00,59.35,59.37,59.34,59.37,6240.0,59.35,59.37,59.34,59.37,6240.0
2016-11-07 12:20:00,59.36,59.38,59.35,59.38,5000.0,59.36,59.38,59.35,59.38,5000.0
2016-11-07 12:25:00,59.38,59.41,59.36,59.41,5961.0,59.38,59.41,59.36,59.41,5961.0
2016-11-07 12:30:00,59.4,59.4,59.32,59.34,54701.0,59.4,59.4,59.32,59.34,54701.0
2016-11-07 12:35:00,59.31,59.34,59.28,59.3,3762.0,59.31,59.34,59.28,59.3,3762.0
2016-11-07 12:40:00,59.3,59.32,59.28,59.32,1600.0,59.3,59.32,59.28,59.32,1600.0
2016-11-07 12:45:00,59.3,59.31,59.22,59.23,3154.0,59.3,59.31,59.22,59.23,3154.0
2016-11-07 12:50:00,59.23,59.24,59.22,59.24,3500.0,59.23,59.24,59.22,59.24,3500.0
2016-11-07 12:55:00,59.25,59.28,59.24,59.27,6020.0,59.25,59.28,59.24,59.27,6020.0
2016-11-07 13:00:00,59.27,59.3,59.26,59.26,8934.0,59.27,59.3,59.26,59.26,8934.0
2016-11-07 13:05:00,59.25,59.27,59.25,59.25,1500.0,59.25,59.27,59.25,59.25,1500.0
2016-11-07 13:10:00,59.25,59.25,59.23,59.24,1300.0,59.25,59.25,59.23,59.24,1300.0
2016-11-07 13:15:00,59.24,59.28,59.23,59.23,4907.0,59.24,59.28,59.23,59.23,4907.0
2016-11-07 13:20:00,59.24,59.24,59.2,59.23,6135.0,59.24,59.24,59.2,59.23,6135.0
2016-11-07 13:25:00,59.23,59.23,59.2,59.2,1800.0,59.23,59.23,59.2,59.2,1800.0
2016-11-07 13:30:00,59.19,59.19,59.13,59.13,3360.0,59.19,59.19,59.13,59.13,3360.0
2016-11-07 13:35:00,59.14,59.22,59.14,59.15,2838.0,59.14,59.22,59.14,59.15,2838.0
2016-11-07 13:40:00,59.14,59.17,59.11,59.14,3266.0,59.14,59.17,59.11,59.14,3266.0
2016-11-07 13:45:00,59.12,59.14,59.11,59.12,2700.0,59.12,59.14,59.11,59.12,2700.0
2016-11-07 13:50:00,59.1,59.1,59.07,59.09,1700.0,59.1,59.1,59.07,59.09,1700.0
2016-11-07 13:55:00,59.09,59.12,59.09,59.1,2500.0,59.09,59.12,59.09,59.1,2500.0
2016-11-07 14:00:00,59.11,59.11,59.05,59.06,4000.0,59.11,59.11,59.05,59.06,4000.0
2016-11-07 14:05:00,59.09,59.09,59.05,59.05,1000.0,59.09,59.09,59.05,59.05,1000.0
2016-11-07 14:10:00,59.05,59.09,59.03,59.03,4000.0,59.05,59.09,59.03,59.03,4000.0
2016-11-07 14:15:00,59.04,59.13,59.04,59.13,5154.0,59.04,59.13,59.04,59.13,5154.0
2016-11-07 14:20:00,59.11,59.12,59.06,59.07,3537.0,59.11,59.12,59.06,59.07,3537.0
2016-11-07 14:25:00,59.07,59.08,59.02,59.02,6294.0,59.07,59.08,59.02,59.02,6294.0
2016-11-07 14:30:00,59.01,59.06,59.01,59.03,5710.0,59.01,59.06,59.01,59.03,5710.0
2016-11-07 14:35:00,59.03,59.07,59.02,59.02,2955.0,59.03,59.07,59.02,59.02,2955.0
2016-11-07 14:40:00,59.03,59.03,58.96,58.99,3687.0,59.03,59.03,58.96,58.99,3687.0
2016-11-07 14:45:00,59.0,59.0,58.95,58.95,3700.0,59.0,59.0,58.95,58.95,3700.0
2016-11-07 14:50:00,58.95,58.96,58.93,58.96,2982.0,58.95,58.96,58.93,58.96,2982.0
2016-11-07 14:55:00,58.95,58.97,58.93,58.96,4008.0,58.95,58.97,58.93,58.96,4008.0
2016-11-07 15:00:00,58.96,58.97,58.92,58.94,3852.0,58.96,58.97,58.92,58.94,3852.0
2016-11-07 15:05:00,58.95,58.95,58.92,58.93,4138.0,58.95,58.95,58.92,58.93,4138.0
2016-11-07 15:10:00,58.91,58.93,58.9,58.91,4054.0,58.91,58.93,58.9,58.91,4054.0
2016-11-07 15:15:00,58.91,58.99,58.89,58.98,8752.0,58.91,58.99,58.89,58.98,8752.0
2016-11-07 15:20:00,58.98,59.0,58.96,58.99,5215.0,58.98,59.0,58.96,58.99,5215.0
2016-11-07 15:25:00,58.99,59.0,58.94,58.97,7900.0,58.99,59.0,58.94,58.97,7900.0
2016-11-07 15:30:00,58.96,58.96,58.89,58.94,9456.0,58.96,58.96,58.89,58.94,9456.0
2016-11-07 15:35:00,58.93,59.01,58.9,59.0,11693.0,58.93,59.01,58.9,59.0,11693.0
2016-11-07 15:40:00,59.0,59.04,58.99,59.02,15248.0,59.0,59.04,58.99,59.02,15248.0
2016-11-07 15:45:00,59.02,59.08,59.02,59.08,15490.0,59.02,59.08,59.02,59.08,15490.0
2016-11-07 15:50:00,59.08,59.11,59.03,59.05,28663.0,59.08,59.11,59.03,59.05,28663.0
2016-11-07 15:55:00,59.05,59.08,59.01,59.03,85751.0,59.05,59.08,59.01,59.03,85751.0
2016-11-08 09:30:00,58.75,58.99,58.59,58.96,6013.0,58.75,58.99,58.59,58.96,6013.0
2016-11-08 09:35:00,58.92,58.92,58.75,58.81,4200.0,58.92,58.92,58.75,58.81,4200.0
2016-11-08 09:40:00,58.89,59.21,58.86,59.02,3800.0,58.89,59.21,58.86,59.02,3800.0
2016-11-08 09:45:00,58.99,59.15,58.96,58.96,6104.0,58.99,59.15,58.96,58.96,6104.0
2016-11-08 09:50:00,58.95,59.02,58.92,58.97,2000.0,58.95,59.02,58.92,58.97,2000.0
2016-11-08 09:55:00,58.96,59.09,58.95,59.08,1200.0,58.96,59.09,58.95,59.08,1200.0
2016-11-08 10:00:00,59.13,59.14,59.09,59.14,3090.0,59.13,59.14,59.09,59.14,3090.0
2016-11-08 10:05:00,59.11,59.14,59.03,59.03,2700.0,59.11,59.14,59.03,59.03,2700.0
2016-11-08 10:10:00,59.03,59.21,59.02,59.21,47139.0,59.03,59.21,59.02,59.21,47139.0
2016-11-08 10:15:00,59.17,59.33,59.16,59.31,9310.0,59.17,59.33,59.16,59.31,9310.0
2016-11-08 10:20:00,59.32,59.46,59.29,59.46,8937.0,59.32,59.46,59.29,59.46,8937.0
2016-11-08 10:25:00,59.42,59.5,59.4,59.5,5152.0,59.42,59.5,59.4,59.5,5152.0
2016-11-08 10:30:00,59.5,59.58,59.45,59.57,6448.0,59.5,59.58,59.45,59.57,6448.0
2016-11-08 10:35:00,59.57,59.58,59.54,59.58,4300.0,59.57,59.58,59.54,59.58,4300.0
2016-11-08 10:40:00,59.58,59.58,59.4,59.41,2300.0,59.58,59.58,59.4,59.41,2300.0
2016-11-08 10:45:00,59.41,59.44,59.36,59.44,2437.0,59.41,59.44,59.36,59.44,2437.0
2016-11-08 10:50:00,59.44,59.44,59.39,59.39,800.0,59.44,59.44,59.39,59.39,800.0
2016-11-08 10:55:00,59.4,59.41,59.38,59.39,820.0,59.4,59.41,59.38,59.39,820.0
2016-11-08 11:00:00,59.39,59.4,59.3,59.3,2432.0,59.39,59.4,59.3,59.3,2432.0
2016-11-08 11:05:00,59.31,59.41,59.31,59.41,2083.0,59.31,59.41,59.31,59.41,2083.0
2016-11-08 11:10:00,59.42,59.55,59.42,59.55,900.0,59.42,59.55,59.42,59.55,900.0
2016-11-08 11:15:00,59.56,59.6,59.53,59.59,2200.0,59.56,59.6,59.53,59.59,2200.0
2016-11-08 11:20:00,59.6,59.62,59.53,59.53,1000.0,59.6,59.62,59.53,59.53,1000.0
2016-11-08 11:25:00,59.55,59.59,59.51,59.53,2977.0,59.55,59.59,59.51,59.53,2977.0
2016-11-08 11:30:00,59.55,59.59,59.52,59.59,2500.0,59.55,59.59,59.52,59.59,2500.0
2016-11-08 11:35:00,59.57,59.59,59.53,59.58,1600.0,59.57,59.59,59.53,59.58,1600.0
2016-11-08 11:40:00,59.57,59.6,59.56,59.57,2000.0,59.57,59.6,59.56,59.57,2000.0
2016-11-08 11:45:00,59.58,59.58,59.5,59.51,3891.0,59.58,59.58,59.5,59.51,3891.0
2016-11-08 11:50:00,59.52,59.53,59.49,59.5,900.0,59.52,59.53,59.49,59.5,900.0
2016-11-08 11:55:00,59.49,59.53,59.48,59.53,600.0,59.49,59.53,59.48,59.53,600.0
2016-11-08 12:00:00,59.56,59.6,59.56,59.56,1800.0,59.56,59.6,59.56,59.56,1800.0
2016-11-08 12:05:00,59.56,59.62,59.55,59.6,1501.0,59.56,59.62,59.55,59.6,1501.0
2016-11-08 12:10:00,59.64,59.67,59.64,59.67,2002.0,59.64,59.67,59.64,59.67,2002.0
2016-11-08 12:15:00,59.69,59.73,59.65,59.73,4400.0,59.69,59.73,59.65,59.73,4400.0
2016-11-08 12:20:00,59.7,59.75,59.68,59.74,1600.0,59.7,59.75,59.68,59.74,1600.0
2016-11-08 12:25:00,59.72,59.74,59.7,59.71,700.0,59.72,59.74,59.7,59.71,700.0
2016-11-08 12:30:00,59.73,59.75,59.71,59.72,1400.0,59.73,59.75,59.71,59.72,1400.0
2016-11-08 12:35:00,59.72,59.75,59.71,59.72,6423.0,59.72,59.75,59.71,59.72,6423.0
2016-11-08 12:40:00,59.72,59.77,59.72,59.77,1400.0,59.72,59.77,59.72,59.77,1400.0
2016-11-08 12:45:00,59.75,59.77,59.7,59.76,9818.0,59.75,59.77,59.7,59.76,9818.0
2016-11-08 12:50:00,59.78,59.8,59.76,59.79,1815.0,59.78,59.8,59.76,59.79,1815.0
2016-11-08 12:55:00,59.79,59.83,59.78,59.79,4715.0,59.79,59.83,59.78,59.79,4715.0
2016-11-08 13:00:00,59.8,59.81,59.69,59.69,1500.0,59.8,59.81,59.69,59.69,1500.0
2016-11-08 13:05:00,59.71,59.75,59.61,59.61,2500.0,59.71,59.75,59.61,59.61,2500.0
2016-11-08 13:10:00,59.66,59.71,59.66,59.71,4500.0,59.66,59.71,59.66,59.71,4500.0
2016-11-08 13:15:00,59.7,59.7,59.62,59.62,600.0,59.7,59.7,59.62,59.62,600.0
2016-11-08 13:20:00,59.62,59.62,59.62,59.62,0.0,59.62,59.62,59.62,59.62,0.0
2016-11-08 13:25:00,59.61,59.61,59.59,59.59,700.0,59.61,59.61,59.59,59.59,700.0
2016-11-08 13:30:00,59.58,59.69,59.56,59.69,4082.0,59.58,59.69,59.56,59.69,4082.0
2016-11-08 13:35:00,59.64,59.64,59.6,59.6,750.0,59.64,59.64,59.6,59.6,750.0
2016-11-08 13:40:00,59.66,59.67,59.65,59.66,763.0,59.66,59.67,59.65,59.66,763.0
2016-11-08 13:45:00,59.6,59.64,59.59,59.59,400.0,59.6,59.64,59.59,59.59,400.0
2016-11-08 13:50:00,59.61,59.62,59.6,59.6,1200.0,59.61,59.62,59.6,59.6,1200.0
2016-11-08 13:55:00,59.58,59.59,59.57,59.59,926.0,59.58,59.59,59.57,59.59,926.0
2016-11-08 14:00:00,59.56,59.57,59.51,59.55,4249.0,59.56,59.57,59.51,59.55,4249.0
2016-11-08 14:05:00,59.57,59.58,59.56,59.57,2656.0,59.57,59.58,59.56,59.57,2656.0
2016-11-08 14:10:00,59.53,59.53,59.51,59.51,210.0,59.53,59.53,59.51,59.51,210.0
2016-11-08 14:15:00,59.5,59.5,59.39,59.42,2600.0,59.5,59.5,59.39,59.42,2600.0
2016-11-08 14:20:00,59.42,59.48,59.41,59.48,1180.0,59.42,59.48,59.41,59.48,1180.0
2016-11-08 14:25:00,59.43,59.44,59.41,59.44,1378.0,59.43,59.44,59.41,59.44,1378.0
2016-11-08 14:30:00,59.44,59.44,59.44,59.44,0.0,59.44,59.44,59.44,59.44,0.0
2016-11-08 14:35:00,59.42,59.42,59.34,59.37,1510.0,59.42,59.42,59.34,59.37,1510.0
2016-11-08 14:40:00,59.37,59.37,59.3,59.33,4500.0,59.37,59.37,59.3,59.33,4500.0
2016-11-08 14:45:00,59.3,59.31,59.2,59.23,7706.0,59.3,59.31,59.2,59.23,7706.0
2016-11-08 14:50:00,59.24,59.35,59.24,59.34,3454.0,59.24,59.35,59.24,59.34,3454.0
2016-11-08 14:55:00,59.35,59.35,59.29,59.3,6679.0,59.35,59.35,59.29,59.3,6679.0
2016-11-08 15:00:00,59.3,59.31,59.21,59.25,3132.0,59.3,59.31,59.21,59.25,3132.0
2016-11-08 15:05:00,59.27,59.41,59.25,59.41,4623.0,59.27,59.41,59.25,59.41,4623.0
2016-11-08 15:10:00,59.41,59.44,59.33,59.33,5670.0,59.41,59.44,59.33,59.33,5670.0
2016-11-08 15:15:00,59.34,59.36,59.29,59.3,8725.0,59.34,59.36,59.29,59.3,8725.0
2016-11-08 15:20:00,59.31,59.33,59.28,59.32,10982.0,59.31,59.33,59.28,59.32,10982.0
2016-11-08 15:25:00,59.34,59.35,59.27,59.27,11475.0,59.34,59.35,59.27,59.27,11475.0
2016-11-08 15:30:00,59.26,59.31,59.24,59.28,52192.0,59.26,59.31,59.24,59.28,52192.0
2016-11-08 15:35:00,59.29,59.32,59.25,59.25,17472.0,59.29,59.32,59.25,59.25,17472.0
2016-11-08 15:40:00,59.25,59.28,59.21,59.28,16350.0,59.25,59.28,59.21,59.28,16350.0
2016-11-08 15:45:00,59.27,59.3,59.22,59.22,16202.0,59.27,59.3,59.22,59.22,16202.0
2016-11-08 15:50:00,59.24,59.25,59.12,59.16,49124.0,59.24,59.25,59.12,59.16,49124.0
2016-11-08 15:55:00,59.16,59.22,59.12,59.22,55568.0,59.16,59.22,59.12,59.22,55568.0
2016-11-09 09:30:00,58.18,58.52,58.02,58.12,13061.0,58.18,58.52,58.02,58.12,13061.0
2016-11-09 09:35:00,58.11,58.23,57.62,57.67,15558.0,58.11,58.23,57.62,57.67,15558.0
2016-11-09 09:40:00,57.72,58.04,57.71,58.0,10994.0,57.72,58.04,57.71,58.0,10994.0
2016-11-09 09:45:00,58.12,58.52,58.09,58.52,5420.0,58.12,58.52,58.09,58.52,5420.0
2016-11-09 09:50:00,58.6,58.67,58.44,58.59,5170.0,58.6,58.67,58.44,58.59,5170.0
2016-11-09 09:55:00,58.67,58.67,58.31,58.34,4302.0,58.67,58.67,58.31,58.34,4302.0
2016-11-09 10:00:00,58.38,58.55,58.28,58.28,4000.0,58.38,58.55,58.28,58.28,4000.0
2016-11-09 10:05:00,58.3,58.31,58.1,58.1,6744.0,58.3,58.31,58.1,58.1,6744.0
2016-11-09 10:10:00,58.13,58.13,57.98,58.03,10170.0,58.13,58.13,57.98,58.03,10170.0
2016-11-09 10:15:00,58.03,58.06,57.73,57.79,6836.0,58.03,58.06,57.73,57.79,6836.0
2016-11-09 10:20:00,57.78,58.0,57.78,57.9,7700.0,57.78,58.0,57.78,57.9,7700.0
2016-11-09 10:25:00,57.93,58.06,57.91,58.05,3291.0,57.93,58.06,57.91,58.05,3291.0
2016-11-09 10:30:00,58.06,58.11,57.96,58.02,5580.0,58.06,58.11,57.96,58.02,5580.0
2016-11-09 10:35:00,57.95,58.02,57.86,57.98,5035.0,57.95,58.02,57.86,57.98,5035.0
2016-11-09 10:40:00,57.96,57.96,57.88,57.93,5638.0,57.96,57.96,57.88,57.93,5638.0
2016-11-09 10:45:00,57.94,57.96,57.87,57.89,3300.0,57.94,57.96,57.87,57.89,3300.0
2016-11-09 10:50:00,57.9,58.19,57.9,58.16,7550.0,57.9,58.19,57.9,58.16,7550.0
2016-11-09 10:55:00,58.15,58.25,58.0,58.15,9626.0,58.15,58.25,58.0,58.15,9626.0
2016-11-09 11:00:00,58.14,58.24,58.14,58.22,9002.0,58.14,58.24,58.14,58.22,9002.0
2016-11-09 11:05:00,58.18,58.22,58.16,58.19,4671.0,58.18,58.22,58.16,58.19,4671.0
2016-11-09 11:10:00,58.18,58.41,58.18,58.4,12131.0,58.18,58.41,58.18,58.4,12131.0
2016-11-09 11:15:00,58.4,58.42,58.29,58.37,24760.0,58.4,58.42,58.29,58.37,24760.0
2016-11-09 11:20:00,58.37,58.41,58.36,58.37,4600.0,58.37,58.41,58.36,58.37,4600.0
2016-11-09 11:25:00,58.37,58.37,58.29,58.35,11400.0,58.37,58.37,58.29,58.35,11400.0
2016-11-09 11:30:00,58.39,58.65,58.39,58.65,7534.0,58.39,58.65,58.39,58.65,7534.0
2016-11-09 11:35:00,58.65,58.72,58.55,58.57,10944.0,58.65,58.72,58.55,58.57,10944.0
2016-11-09 11:40:00,58.58,58.58,58.44,58.46,9713.0,58.58,58.58,58.44,58.46,9713.0
2016-11-09 11:45:00,58.46,58.6,58.44,58.6,7719.0,58.46,58.6,58.44,58.6,7719.0
2016-11-09 11:50:00,58.62,58.73,58.58,58.7,5908.0,58.62,58.73,58.58,58.7,5908.0
2016-11-09 11:55:00,58.69,58.69,58.61,58.65,27863.0,58.69,58.69,58.61,58.65,27863.0
2016-11-09 12:00:00,58.67,58.72,58.54,58.54,5100.0,58.67,58.72,58.54,58.54,5100.0
2016-11-09 12:05:00,58.54,58.55,58.35,58.35,16209.0,58.54,58.55,58.35,58.35,16209.0
2016-11-09 12:10:00,58.33,58.4,58.26,58.4,4184.0,58.33,58.4,58.26,58.4,4184.0
2016-11-09 12:15:00,58.4,58.49,58.4,58.47,2230.0,58.4,58.49,58.4,58.47,2230.0
2016-11-09 12:20:00,58.48,58.52,58.45,58.47,12766.0,58.48,58.52,58.45,58.47,12766.0
2016-11-09 12:25:00,58.48,58.58,58.48,58.58,13700.0,58.48,58.58,58.48,58.58,13700.0
2016-11-09 12:30:00,58.59,58.65,58.56,58.62,8483.0,58.59,58.65,58.56,58.62,8483.0
2016-11-09 12:35:00,58.63,58.69,58.54,58.55,8085.0,58.63,58.69,58.54,58.55,8085.0
2016-11-09 12:40:00,58.54,58.62,58.54,58.61,4872.0,58.54,58.62,58.54,58.61,4872.0
2016-11-09 12:45:00,58.59,58.64,58.58,58.59,4400.0,58.59,58.64,58.58,58.59,4400.0
2016-11-09 12:50:00,58.59,58.65,58.58,58.65,5688.0,58.59,58.65,58.58,58.65,5688.0
2016-11-09 12:55:00,58.66,58.8,58.66,58.8,5764.0,58.66,58.8,58.66,58.8,5764.0
2016-11-09 13:00:00,58.78,58.8,58.67,58.69,8383.0,58.78,58.8,58.67,58.69,8383.0
2016-11-09 13:05:00,58.69,58.72,58.63,58.65,7251.0,58.69,58.72,58.63,58.65,7251.0
2016-11-09 13:10:00,58.64,58.82,58.63,58.8,2533.0,58.64,58.82,58.63,58.8,2533.0
2016-11-09 13:15:00,58.79,58.8,58.64,58.67,5250.0,58.79,58.8,58.64,58.67,5250.0
2016-11-09 13:20:00,58.66,58.67,58.58,58.61,10390.0,58.66,58.67,58.58,58.61,10390.0
2016-11-09 13:25:00,58.6,58.72,58.6,58.72,15208.0,58.6,58.72,58.6,58.72,15208.0
2016-11-09 13:30:00,58.67,58.79,58.65,58.79,19902.0,58.67,58.79,58.65,58.79,19902.0
2016-11-09 13:35:00,58.8,58.86,58.8,58.83,40141.0,58.8,58.86,58.8,58.83,40141.0
2016-11-09 13:40:00,58.81,58.91,58.79,58.8,41602.0,58.81,58.91,58.79,58.8,41602.0
2016-11-09 13:45:00,58.8,58.81,58.66,58.67,26297.0,58.8,58.81,58.66,58.67,26297.0
2016-11-09 13:50:00,58.66,58.93,58.66,58.92,29820.0,58.66,58.93,58.66,58.92,29820.0
2016-11-09 13:55:00,58.93,58.97,58.81,58.84,15253.0,58.93,58.97,58.81,58.84,15253.0
2016-11-09 14:00:00,58.85,58.91,58.78,58.79,27048.0,58.85,58.91,58.78,58.79,27048.0
2016-11-09 14:05:00,58.8,58.82,58.75,58.8,24009.0,58.8,58.82,58.75,58.8,24009.0
2016-11-09 14:10:00,58.79,58.89,58.77,58.85,6688.0,58.79,58.89,58.77,58.85,6688.0
2016-11-09 14:15:00,58.88,58.95,58.87,58.88,4100.0,58.88,58.95,58.87,58.88,4100.0
2016-11-09 14:20:00,58.88,58.94,58.88,58.94,1300.0,58.88,58.94,58.88,58.94,1300.0
2016-11-09 14:25:00,58.95,58.99,58.89,58.96,9840.0,58.95,58.99,58.89,58.96,9840.0
2016-11-09 14:30:00,58.97,59.06,58.97,59.03,10794.0,58.97,59.06,58.97,59.03,10794.0
2016-11-09 14:35:00,59.06,59.1,58.95,59.1,7016.0,59.06,59.1,58.95,59.1,7016.0
2016-11-09 14:40:00,59.1,59.11,59.0,59.05,13189.0,59.1,59.11,59.0,59.05,13189.0
2016-11-09 14:45:00,59.06,59.06,58.95,58.98,10189.0,59.06,59.06,58.95,58.98,10189.0
2016-11-09 14:50:00,58.97,58.99,58.88,58.95,5315.0,58.97,58.99,58.88,58.95,5315.0
2016-11-09 14:55:00,58.97,59.03,58.94,58.94,12406.0,58.97,59.03,58.94,58.94,12406.0
2016-11-09 15:00:00,58.96,59.03,58.91,58.96,38192.0,58.96,59.03,58.91,58.96,38192.0
2016-11-09 15:05:00,58.98,58.98,58.95,58.98,4190.0,58.98,58.98,58.95,58.98,4190.0
2016-11-09 15:10:00,58.99,59.12,58.99,59.08,4311.0,58.99,59.12,58.99,59.08,4311.0
2016-11-09 15:15:00,59.09,59.15,59.07,59.14,5931.0,59.09,59.15,59.07,59.14,5931.0
2016-11-09 15:20:00,59.12,59.15,59.05,59.06,10134.0,59.12,59.15,59.05,59.06,10134.0
2016-11-09 15:25:00,59.05,59.13,59.05,59.08,4355.0,59.05,59.13,59.05,59.08,4355.0
2016-11-09 15:30:00,59.07,59.08,58.95,58.95,6700.0,59.07,59.08,58.95,58.95,6700.0
2016-11-09 15:35:00,58.97,59.03,58.95,59.02,15598.0,58.97,59.03,58.95,59.02,15598.0
2016-11-09 15:40:00,59.02,59.07,58.99,59.07,13588.0,59.02,59.07,58.99,59.07,13588.0
2016-11-09 15:45:00,59.05,59.05,58.98,59.02,12865.0,59.05,59.05,58.98,59.02,12865.0
2016-11-09 15:50:00,59.02,59.12,59.02,59.05,22103.0,59.02,59.12,59.02,59.05,22103.0
2016-11-09 15:55:00,59.04,59.1,58.98,59.02,142269.0,59.04,59.1,58.98,59.02,142269.0
2016-11-10 09:30:00,59.37,59.37,58.31,58.71,6203.0,59.37,59.37,58.31,58.71,6203.0
2016-11-10 09:35:00,58.93,59.36,58.86,59.32,8619.0,58.93,59.36,58.86,59.32,8619.0
2016-11-10 09:40:00,59.35,59.6,59.35,59.6,4600.0,59.35,59.6,59.35,59.6,4600.0
2016-11-10 09:45:00,59.57,59.62,59.51,59.61,14831.0,59.57,59.62,59.51,59.61,14831.0
2016-11-10 09:50:00,59.56,59.64,59.49,59.63,106960.0,59.56,59.64,59.49,59.63,106960.0
2016-11-10 09:55:00,59.64,59.65,59.42,59.5,7518.0,59.64,59.65,59.42,59.5,7518.0
2016-11-10 10:00:00,59.51,59.62,59.39,59.41,4906.0,59.51,59.62,59.39,59.41,4906.0
2016-11-10 10:05:00,59.43,59.46,59.18,59.18,6344.0,59.43,59.46,59.18,59.18,6344.0
2016-11-10 10:10:00,59.12,59.15,59.06,59.06,7136.0,59.12,59.15,59.06,59.06,7136.0
2016-11-10 10:15:00,59.04,59.16,58.97,59.01,7121.0,59.04,59.16,58.97,59.01,7121.0
2016-11-10 10:20:00,58.99,59.17,58.96,59.08,3100.0,58.99,59.17,58.96,59.08,3100.0
2016-11-10 10:25:00,59.04,59.04,58.69,58.71,6568.0,59.04,59.04,58.69,58.71,6568.0
2016-11-10 10:30:00,58.71,58.77,58.66,58.69,5646.0,58.71,58.77,58.66,58.69,5646.0
2016-11-10 10:35:00,58.65,58.65,58.26,58.31,22601.0,58.65,58.65,58.26,58.31,22601.0
2016-11-10 10:40:00,58.31,58.61,58.31,58.61,8268.0,58.31,58.61,58.31,58.61,8268.0
2016-11-10 10:45:00,58.63,58.68,58.52,58.56,13577.0,58.63,58.68,58.52,58.56,13577.0
2016-11-10 10:50:00,58.56,58.6,58.49,58.53,9251.0,58.56,58.6,58.49,58.53,9251.0
2016-11-10 10:55:00,58.51,58.6,58.36,58.44,24671.0,58.51,58.6,58.36,58.44,24671.0
2016-11-10 11:00:00,58.43,58.69,58.43,58.55,20187.0,58.43,58.69,58.43,58.55,20187.0
2016-11-10 11:05:00,58.54,58.72,58.54,58.67,4869.0,58.54,58.72,58.54,58.67,4869.0
2016-11-10 11:10:00,58.65,58.65,58.47,58.57,6310.0,58.65,58.65,58.47,58.57,6310.0
2016-11-10 11:15:00,58.64,58.67,58.53,58.55,6990.0,58.64,58.67,58.53,58.55,6990.0
2016-11-10 11:20:00,58.57,58.95,58.57,58.95,7825.0,58.57,58.95,58.57,58.95,7825.0
2016-11-10 11:25:00,58.95,58.95,58.78,58.83,6986.0,58.95,58.95,58.78,58.83,6986.0
2016-11-10 11:30:00,58.87,58.89,58.69,58.89,10691.0,58.87,58.89,58.69,58.89,10691.0
2016-11-10 11:35:00,58.89,58.89,58.62,58.67,8375.0,58.89,58.89,58.62,58.67,8375.0
2016-11-10 11:40:00,58.67,58.97,58.67,58.97,5031.0,58.67,58.97,58.67,58.97,5031.0
2016-11-10 11:45:00,59.01,59.07,58.88,58.89,5074.0,59.01,59.07,58.88,58.89,5074.0
2016-11-10 11:50:00,58.89,58.91,58.83,58.84,3432.0,58.89,58.91,58.83,58.84,3432.0
2016-11-10 11:55:00,58.85,58.85,58.61,58.68,4820.0,58.85,58.85,58.61,58.68,4820.0
2016-11-10 12:00:00,58.68,58.84,58.63,58.79,6600.0,58.68,58.84,58.63,58.79,6600.0
2016-11-10 12:05:00,58.79,58.86,58.74,58.76,4472.0,58.79,58.86,58.74,58.76,4472.0
2016-11-10 12:10:00,58.77,58.84,58.75,58.81,2002.0,58.77,58.84,58.75,58.81,2002.0
2016-11-10 12:15:00,58.78,58.84,58.73,58.79,3073.0,58.78,58.84,58.73,58.79,3073.0
2016-11-10 12:20:00,58.77,58.92,58.77,58.9,3200.0,58.77,58.92,58.77,58.9,3200.0
2016-11-10 12:25:00,58.94,58.94,58.81,58.89,3300.0,58.94,58.94,58.81,58.89,3300.0
2016-11-10 12:30:00,58.9,58.95,58.85,58.95,3966.0,58.9,58.95,58.85,58.95,3966.0
2016-11-10 12:35:00,58.93,58.98,58.86,58.87,3693.0,58.93,58.98,58.86,58.87,3693.0
2016-11-10 12:40:00,58.81,58.88,58.74,58.79,3300.0,58.81,58.88,58.74,58.79,3300.0
2016-11-10 12:45:00,58.85,58.98,58.85,58.98,5400.0,58.85,58.98,58.85,58.98,5400.0
2016-11-10 12:50:00,58.97,59.13,58.95,59.13,3905.0,58.97,59.13,58.95,59.13,3905.0
2016-11-10 12:55:00,59.12,59.17,59.06,59.16,4387.0,59.12,59.17,59.06,59.16,4387.0
2016-11-10 13:00:00,59.16,59.16,59.05,59.11,81369.0,59.16,59.16,59.05,59.11,81369.0
2016-11-10 13:05:00,59.08,59.17,59.05,59.17,8824.0,59.08,59.17,59.05,59.17,8824.0
2016-11-10 13:10:00,59.16,59.31,59.16,59.2,3100.0,59.16,59.31,59.16,59.2,3100.0
2016-11-10 13:15:00,59.18,59.24,59.12,59.2,12991.0,59.18,59.24,59.12,59.2,12991.0
2016-11-10 13:20:00,59.17,59.27,59.14,59.15,49437.0,59.17,59.27,59.14,59.15,49437.0
2016-11-10 13:25:00,59.13,59.16,59.06,59.13,3402.0,59.13,59.16,59.06,59.13,3402.0
2016-11-10 13:30:00,59.11,59.21,59.11,59.14,4188.0,59.11,59.21,59.11,59.14,4188.0
2016-11-10 13:35:00,59.13,59.23,59.09,59.23,4969.0,59.13,59.23,59.09,59.23,4969.0
2016-11-10 13:40:00,59.25,59.33,59.21,59.24,7620.0,59.25,59.33,59.21,59.24,7620.0
2016-11-10 13:45:00,59.24,59.27,59.17,59.27,11628.0,59.24,59.27,59.17,59.27,11628.0
2016-11-10 13:50:00,59.28,59.34,59.26,59.33,5314.0,59.28,59.34,59.26,59.33,5314.0
2016-11-10 13:55:00,59.34,59.35,59.21,59.21,11416.0,59.34,59.35,59.21,59.21,11416.0
2016-11-10 14:00:00,59.21,59.23,59.16,59.21,2400.0,59.21,59.23,59.16,59.21,2400.0
2016-11-10 14:05:00,59.2,59.29,59.19,59.22,9668.0,59.2,59.29,59.19,59.22,9668.0
2016-11-10 14:10:00,59.23,59.26,59.19,59.19,17354.0,59.23,59.26,59.19,59.19,17354.0
2016-11-10 14:15:00,59.16,59.16,59.05,59.07,6321.0,59.16,59.16,59.05,59.07,6321.0
2016-11-10 14:20:00,59.08,59.11,58.96,58.98,11735.0,59.08,59.11,58.96,58.98,11735.0
2016-11-10 14:25:00,58.97,59.07,58.97,59.04,4116.0,58.97,59.07,58.97,59.04,4116.0
2016-11-10 14:30:00,59.04,59.06,58.95,58.99,8364.0,59.04,59.06,58.95,58.99,8364.0
2016-11-10 14:35:00,58.96,59.01,58.95,59.0,3183.0,58.96,59.01,58.95,59.0,3183.0
2016-11-10 14:40:00,59.02,59.03,58.99,58.99,5112.0,59.02,59.03,58.99,58.99,5112.0
2016-11-10 14:45:00,59.02,59.12,59.02,59.07,7540.0,59.02,59.12,59.02,59.07,7540.0
2016-11-10 14:50:00,59.06,59.11,59.01,59.02,12747.0,59.06,59.11,59.01,59.02,12747.0
2016-11-10 14:55:00,59.03,59.08,58.97,59.08,7501.0,59.03,59.08,58.97,59.08,7501.0
2016-11-10 15:00:00,59.09,59.1,58.97,59.01,17967.0,59.09,59.1,58.97,59.01,17967.0
2016-11-10 15:05:00,59.01,59.01,58.95,58.97,9080.0,59.01,59.01,58.95,58.97,9080.0
2016-11-10 15:10:00,58.97,58.98,58.85,58.91,21578.0,58.97,58.98,58.85,58.91,21578.0
2016-11-10 15:15:00,58.9,58.9,58.84,58.86,6766.0,58.9,58.9,58.84,58.86,6766.0
2016-11-10 15:20:00,58.86,58.9,58.86,58.89,4907.0,58.86,58.9,58.86,58.89,4907.0
2016-11-10 15:25:00,58.89,58.89,58.8,58.86,11624.0,58.89,58.89,58.8,58.86,11624.0
2016-11-10 15:30:00,58.88,58.89,58.73,58.73,13137.0,58.88,58.89,58.73,58.73,13137.0
2016-11-10 15:35:00,58.75,58.78,58.64,58.7,17657.0,58.75,58.78,58.64,58.7,17657.0
2016-11-10 15:40:00,58.69,58.69,58.64,58.66,14981.0,58.69,58.69,58.64,58.66,14981.0
2016-11-10 15:45:00,58.65,58.68,58.58,58.66,17274.0,58.65,58.68,58.58,58.66,17274.0
2016-11-10 15:50:00,58.69,58.69,58.6,58.62,16575.0,58.69,58.69,58.6,58.62,16575.0
2016-11-10 15:55:00,58.64,58.69,58.59,58.62,37554.0,58.64,58.69,58.59,58.62,37554.0
2016-11-11 09:30:00,58.67,58.73,58.58,58.63,10572.0,58.67,58.73,58.58,58.63,10572.0
2016-11-11 09:35:00,58.71,58.86,58.57,58.73,4672.0,58.71,58.86,58.57,58.73,4672.0
2016-11-11 09:40:00,58.84,59.28,58.84,59.28,4922.0,58.84,59.28,58.84,59.28,4922.0
2016-11-11 09:45:00,59.22,59.22,58.93,59.14,9730.0,59.22,59.22,58.93,59.14,9730.0
2016-11-11 09:50:00,59.12,59.22,58.91,58.95,5954.0,59.12,59.22,58.91,58.95,5954.0
2016-11-11 09:55:00,58.94,59.22,58.94,59.22,14654.0,58.94,59.22,58.94,59.22,14654.0
2016-11-11 10:00:00,59.21,59.35,59.12,59.35,25676.0,59.21,59.35,59.12,59.35,25676.0
2016-11-11 10:05:00,59.43,59.52,59.41,59.44,9240.0,59.43,59.52,59.41,59.44,9240.0
2016-11-11 10:10:00,59.43,59.63,59.42,59.63,5837.0,59.43,59.63,59.42,59.63,5837.0
2016-11-11 10:15:00,59.61,59.61,59.41,59.45,38488.0,59.61,59.61,59.41,59.45,38488.0
2016-11-11 10:20:00,59.45,59.63,59.45,59.57,26034.0,59.45,59.63,59.45,59.57,26034.0
2016-11-11 10:25:00,59.58,59.58,59.38,59.45,5400.0,59.58,59.58,59.38,59.45,5400.0
2016-11-11 10:30:00,59.45,59.58,59.39,59.5,8017.0,59.45,59.58,59.39,59.5,8017.0
2016-11-11 10:35:00,59.52,59.57,59.43,59.55,5096.0,59.52,59.57,59.43,59.55,5096.0
2016-11-11 10:40:00,59.55,59.62,59.51,59.62,5327.0,59.55,59.62,59.51,59.62,5327.0
2016-11-11 10:45:00,59.63,59.64,59.51,59.51,5544.0,59.63,59.64,59.51,59.51,5544.0
2016-11-11 10:50:00,59.47,59.54,59.36,59.54,3596.0,59.47,59.54,59.36,59.54,3596.0
2016-11-11 10:55:00,59.55,59.56,59.4,59.56,3690.0,59.55,59.56,59.4,59.56,3690.0
2016-11-11 11:00:00,59.55,59.55,59.49,59.53,5038.0,59.55,59.55,59.49,59.53,5038.0
2016-11-11 11:05:00,59.5,59.52,59.4,59.41,4200.0,59.5,59.52,59.4,59.41,4200.0
2016-11-11 11:10:00,59.38,59.5,59.35,59.47,16871.0,59.38,59.5,59.35,59.47,16871.0
2016-11-11 11:15:00,59.46,59.54,59.43,59.54,7031.0,59.46,59.54,59.43,59.54,7031.0
2016-11-11 11:20:00,59.5,59.56,59.44,59.54,5602.0,59.5,59.56,59.44,59.54,5602.0
2016-11-11 11:25:00,59.52,59.58,59.51,59.55,49807.0,59.52,59.58,59.51,59.55,49807.0
2016-11-11 11:30:00,59.56,59.66,59.54,59.54,28191.0,59.56,59.66,59.54,59.54,28191.0
2016-11-11 11:35:00,59.56,59.62,59.54,59.59,5314.0,59.56,59.62,59.54,59.59,5314.0
2016-11-11 11:40:00,59.62,59.69,59.6,59.6,4500.0,59.62,59.69,59.6,59.6,4500.0
2016-11-11 11:45:00,59.58,59.6,59.51,59.51,4400.0,59.58,59.6,59.51,59.51,4400.0
2016-11-11 11:50:00,59.46,59.61,59.44,59.6,6100.0,59.46,59.61,59.44,59.6,6100.0
2016-11-11 11:55:00,59.6,59.74,59.6,59.69,6547.0,59.6,59.74,59.6,59.69,6547.0
2016-11-11 12:00:00,59.7,59.75,59.68,59.7,4806.0,59.7,59.75,59.68,59.7,4806.0
2016-11-11 12:05:00,59.71,59.77,59.7,59.76,4200.0,59.71,59.77,59.7,59.76,4200.0
2016-11-11 12:10:00,59.74,59.83,59.74,59.77,5000.0,59.74,59.83,59.74,59.77,5000.0
2016-11-11 12:15:00,59.8,59.9,59.8,59.86,5049.0,59.8,59.9,59.8,59.86,5049.0
2016-11-11 12:20:00,59.87,59.88,59.77,59.83,3006.0,59.87,59.88,59.77,59.83,3006.0
2016-11-11 12:25:00,59.83,59.84,59.73,59.76,4200.0,59.83,59.84,59.73,59.76,4200.0
2016-11-11 12:30:00,59.8,59.85,59.75,59.75,4115.0,59.8,59.85,59.75,59.75,4115.0
2016-11-11 12:35:00,59.75,59.82,59.72,59.79,6595.0,59.75,59.82,59.72,59.79,6595.0
2016-11-11 12:40:00,59.81,59.85,59.73,59.73,3900.0,59.81,59.85,59.73,59.73,3900.0
2016-11-11 12:45:00,59.73,59.76,59.67,59.67,4447.0,59.73,59.76,59.67,59.67,4447.0
2016-11-11 12:50:00,59.69,59.72,59.65,59.71,3734.0,59.69,59.72,59.65,59.71,3734.0
2016-11-11 12:55:00,59.71,59.71,59.63,59.64,3260.0,59.71,59.71,59.63,59.64,3260.0
2016-11-11 13:00:00,59.65,59.72,59.65,59.71,4904.0,59.65,59.72,59.65,59.71,4904.0
2016-11-11 13:05:00,59.73,59.75,59.68,59.75,3688.0,59.73,59.75,59.68,59.75,3688.0
2016-11-11 13:10:00,59.75,59.78,59.73,59.73,2728.0,59.75,59.78,59.73,59.73,2728.0
2016-11-11 13:15:00,59.69,59.73,59.66,59.66,2200.0,59.69,59.73,59.66,59.66,2200.0
2016-11-11 13:20:00,59.62,59.73,59.62,59.71,2900.0,59.62,59.73,59.62,59.71,2900.0
2016-11-11 13:25:00,59.71,59.74,59.7,59.7,2327.0,59.71,59.74,59.7,59.7,2327.0
2016-11-11 13:30:00,59.74,59.76,59.67,59.69,4046.0,59.74,59.76,59.67,59.69,4046.0
2016-11-11 13:35:00,59.68,59.73,59.67,59.69,2800.0,59.68,59.73,59.67,59.69,2800.0
2016-11-11 13:40:00,59.66,59.68,59.63,59.67,3706.0,59.66,59.68,59.63,59.67,3706.0
2016-11-11 13:45:00,59.67,59.68,59.61,59.66,3493.0,59.67,59.68,59.61,59.66,3493.0
2016-11-11 13:50:00,59.65,59.65,59.59,59.61,5212.0,59.65,59.65,59.59,59.61,5212.0
2016-11-11 13:55:00,59.61,59.62,59.5,59.5,3600.0,59.61,59.62,59.5,59.5,3600.0
2016-11-11 14:00:00,59.49,59.5,59.43,59.5,5400.0,59.49,59.5,59.43,59.5,5400.0
2016-11-11 14:05:00,59.48,59.56,59.45,59.53,9040.0,59.48,59.56,59.45,59.53,9040.0
2016-11-11 14:10:00,59.51,59.52,59.48,59.51,3900.0,59.51,59.52,59.48,59.51,3900.0
2016-11-11 14:15:00,59.49,59.54,59.49,59.54,3095.0,59.49,59.54,59.49,59.54,3095.0
2016-11-11 14:20:00,59.54,59.56,59.48,59.5,5990.0,59.54,59.56,59.48,59.5,5990.0
2016-11-11 14:25:00,59.52,59.53,59.42,59.42,3400.0,59.52,59.53,59.42,59.42,3400.0
2016-11-11 14:30:00,59.45,59.49,59.43,59.45,3600.0,59.45,59.49,59.43,59.45,3600.0
2016-11-11 14:35:00,59.46,59.46,59.39,59.42,5074.0,59.46,59.46,59.39,59.42,5074.0
2016-11-11 14:40:00,59.42,59.47,59.41,59.45,5258.0,59.42,59.47,59.41,59.45,5258.0
2016-11-11 14:45:00,59.44,59.46,59.39,59.39,4776.0,59.44,59.46,59.39,59.39,4776.0
2016-11-11 14:50:00,59.37,59.47,59.37,59.45,2905.0,59.37,59.47,59.37,59.45,2905.0
2016-11-11 14:55:00,59.46,59.49,59.38,59.39,2600.0,59.46,59.49,59.38,59.39,2600.0
2016-11-11 15:00:00,59.39,59.44,59.39,59.44,3500.0,59.39,59.44,59.39,59.44,3500.0
2016-11-11 15:05:00,59.44,59.47,59.43,59.46,5360.0,59.44,59.47,59.43,59.46,5360.0
2016-11-11 15:10:00,59.47,59.54,59.46,59.53,6793.0,59.47,59.54,59.46,59.53,6793.0
2016-11-11 15:15:00,59.53,59.54,59.42,59.46,12305.0,59.53,59.54,59.42,59.46,12305.0
2016-11-11 15:20:00,59.5,59.52,59.48,59.5,4325.0,59.5,59.52,59.48,59.5,4325.0
2016-11-11 15:25:00,59.5,59.53,59.5,59.52,4167.0,59.5,59.53,59.5,59.52,4167.0
2016-11-11 15:30:00,59.54,59.55,59.52,59.54,4400.0,59.54,59.55,59.52,59.54,4400.0
2016-11-11 15:35:00,59.55,59.59,59.52,59.53,6060.0,59.55,59.59,59.52,59.53,6060.0
2016-11-11 15:40:00,59.52,59.59,59.52,59.56,9364.0,59.52,59.59,59.52,59.56,9364.0
2016-11-11 15:45:00,59.55,59.61,59.55,59.6,8581.0,59.55,59.61,59.55,59.6,8581.0
2016-11-11 15:50:00,59.6,59.62,59.59,59.6,10090.0,59.6,59.62,59.59,59.6,10090.0
2016-11-11 15:55:00,59.61,59.63,59.55,59.63,19663.0,59.61,59.63,59.55,59.63,19663.0
2016-11-14 09:30:00,61.9,62.0,61.46,61.7,79953.0,61.9,62.0,61.46,61.7,79953.0
2016-11-14 09:35:00,61.76,61.76,60.65,60.95,59997.0,61.76,61.76,60.65,60.95,59997.0
2016-11-14 09:40:00,61.01,61.03,60.82,60.97,17624.0,61.01,61.03,60.82,60.97,17624.0
2016-11-14 09:45:00,61.0,61.08,60.92,61.0,24298.0,61.0,61.08,60.92,61.0,24298.0
2016-11-14 09:50:00,61.0,61.14,60.96,61.14,5200.0,61.0,61.14,60.96,61.14,5200.0
2016-11-14 09:55:00,61.12,61.21,61.08,61.1,12468.0,61.12,61.21,61.08,61.1,12468.0
2016-11-14 10:00:00,61.1,61.26,61.08,61.08,26817.0,61.1,61.26,61.08,61.08,26817.0
2016-11-14 10:05:00,61.08,61.29,60.95,61.26,21255.0,61.08,61.29,60.95,61.26,21255.0
2016-11-14 10:10:00,61.26,61.4,61.24,61.4,12464.0,61.26,61.4,61.24,61.4,12464.0
2016-11-14 10:15:00,61.42,61.59,61.39,61.59,20442.0,61.42,61.59,61.39,61.59,20442.0
2016-11-14 10:20:00,61.61,61.69,61.47,61.66,14198.0,61.61,61.69,61.47,61.66,14198.0
2016-11-14 10:25:00,61.64,61.69,61.5,61.62,12763.0,61.64,61.69,61.5,61.62,12763.0
2016-11-14 10:30:00,61.62,61.62,61.33,61.4,13383.0,61.62,61.62,61.33,61.4,13383.0
2016-11-14 10:35:00,61.38,61.51,61.25,61.28,5400.0,61.38,61.51,61.25,61.28,5400.0
2016-11-14 10:40:00,61.29,61.33,61.21,61.24,4782.0,61.29,61.33,61.21,61.24,4782.0
2016-11-14 10:45:00,61.22,61.25,61.14,61.2,8014.0,61.22,61.25,61.14,61.2,8014.0
2016-11-14 10:50:00,61.16,61.21,61.11,61.18,4804.0,61.16,61.21,61.11,61.18,4804.0
2016-11-14 10:55:00,61.13,61.19,61.08,61.08,7648.0,61.13,61.19,61.08,61.08,7648.0
2016-11-14 11:00:00,61.07,61.09,60.99,61.0,8662.0,61.07,61.09,60.99,61.0,8662.0
2016-11-14 11:05:00,61.0,61.05,60.93,61.02,13530.0,61.0,61.05,60.93,61.02,13530.0
2016-11-14 11:10:00,61.01,61.17,61.01,61.1,14375.0,61.01,61.17,61.01,61.1,14375.0
2016-11-14 11:15:00,61.1,61.26,61.08,61.22,8300.0,61.1,61.26,61.08,61.22,8300.0
2016-11-14 11:20:00,61.22,61.22,61.09,61.09,7100.0,61.22,61.22,61.09,61.09,7100.0
2016-11-14 11:25:00,61.11,61.12,60.99,61.0,9508.0,61.11,61.12,60.99,61.0,9508.0
2016-11-14 11:30:00,61.0,61.0,60.91,60.96,11293.0,61.0,61.0,60.91,60.96,11293.0
2016-11-14 11:35:00,60.96,61.05,60.93,60.97,18050.0,60.96,61.05,60.93,60.97,18050.0
2016-11-14 11:40:00,60.96,60.96,60.83,60.91,7300.0,60.96,60.96,60.83,60.91,7300.0
2016-11-14 11:45:00,60.91,61.05,60.82,60.9,54840.0,60.91,61.05,60.82,60.9,54840.0
2016-11-14 11:50:00,60.9,60.9,60.75,60.78,37684.0,60.9,60.9,60.75,60.78,37684.0
2016-11-14 11:55:00,60.76,60.76,60.62,60.68,1913.0,60.76,60.76,60.62,60.68,1913.0
2016-11-14 12:00:00,60.69,60.7,60.52,60.56,6907.0,60.69,60.7,60.52,60.56,6907.0
2016-11-14 12:05:00,60.58,60.61,60.43,60.44,11630.0,60.58,60.61,60.43,60.44,11630.0
2016-11-14 12:10:00,60.45,60.49,60.41,60.44,5302.0,60.45,60.49,60.41,60.44,5302.0
2016-11-14 12:15:00,60.45,60.45,60.31,60.31,13762.0,60.45,60.45,60.31,60.31,13762.0
2016-11-14 12:20:00,60.31,60.32,60.26,60.26,9886.0,60.31,60.32,60.26,60.26,9886.0
2016-11-14 12:25:00,60.25,60.29,60.22,60.24,8396.0,60.25,60.29,60.22,60.24,8396.0
2016-11-14 12:30:00,60.25,60.28,60.21,60.25,5844.0,60.25,60.28,60.21,60.25,5844.0
2016-11-14 12:35:00,60.25,60.26,60.19,60.25,9039.0,60.25,60.26,60.19,60.25,9039.0
2016-11-14 12:40:00,60.26,60.28,60.15,60.18,7300.0,60.26,60.28,60.15,60.18,7300.0
2016-11-14 12:45:00,60.17,60.27,60.16,60.27,5455.0,60.17,60.27,60.16,60.27,5455.0
2016-11-14 12:50:00,60.28,60.33,60.23,60.27,10370.0,60.28,60.33,60.23,60.27,10370.0
2016-11-14 12:55:00,60.26,60.31,60.22,60.29,14015.0,60.26,60.31,60.22,60.29,14015.0
2016-11-14 13:00:00,60.28,60.28,60.15,60.18,11114.0,60.28,60.28,60.15,60.18,11114.0
2016-11-14 13:05:00,60.18,60.25,60.15,60.24,8310.0,60.18,60.25,60.15,60.24,8310.0
2016-11-14 13:10:00,60.23,60.28,60.2,60.22,8800.0,60.23,60.28,60.2,60.22,8800.0
2016-11-14 13:15:00,60.23,60.26,60.18,60.19,10714.0,60.23,60.26,60.18,60.19,10714.0
2016-11-14 13:20:00,60.22,60.25,60.13,60.13,2000.0,60.22,60.25,60.13,60.13,2000.0
2016-11-14 13:25:00,60.16,60.21,60.12,60.15,8496.0,60.16,60.21,60.12,60.15,8496.0
2016-11-14 13:30:00,60.17,60.32,60.15,60.29,17808.0,60.17,60.32,60.15,60.29,17808.0
2016-11-14 13:35:00,60.27,60.37,60.27,60.36,9040.0,60.27,60.37,60.27,60.36,9040.0
2016-11-14 13:40:00,60.33,60.35,60.31,60.35,2900.0,60.33,60.35,60.31,60.35,2900.0
2016-11-14 13:45:00,60.32,60.37,60.26,60.28,3898.0,60.32,60.37,60.26,60.28,3898.0
2016-11-14 13:50:00,60.29,60.3,60.24,60.29,3313.0,60.29,60.3,60.24,60.29,3313.0
2016-11-14 13:55:00,60.32,60.32,60.22,60.25,5493.0,60.32,60.32,60.22,60.25,5493.0
2016-11-14 14:00:00,60.25,60.25,60.11,60.11,4884.0,60.25,60.25,60.11,60.11,4884.0
2016-11-14 14:05:00,60.12,60.17,60.09,60.14,5667.0,60.12,60.17,60.09,60.14,5667.0
2016-11-14 14:10:00,60.13,60.13,60.04,60.05,9365.0,60.13,60.13,60.04,60.05,9365.0
2016-11-14 14:15:00,60.03,60.11,60.02,60.07,4000.0,60.03,60.11,60.02,60.07,4000.0
2016-11-14 14:20:00,60.05,60.11,60.04,60.09,4290.0,60.05,60.11,60.04,60.09,4290.0
2016-11-14 14:25:00,60.09,60.13,60.05,60.07,7739.0,60.09,60.13,60.05,60.07,7739.0
2016-11-14 14:30:00,60.08,60.09,60.01,60.07,5207.0,60.08,60.09,60.01,60.07,5207.0
2016-11-14 14:35:00,60.07,60.08,59.92,59.98,15607.0,60.07,60.08,59.92,59.98,15607.0
2016-11-14 14:40:00,59.99,60.02,59.92,59.93,8008.0,59.99,60.02,59.92,59.93,8008.0
2016-11-14 14:45:00,59.94,60.02,59.93,59.98,6400.0,59.94,60.02,59.93,59.98,6400.0
2016-11-14 14:50:00,59.99,60.03,59.94,59.94,11868.0,59.99,60.03,59.94,59.94,11868.0
2016-11-14 14:55:00,59.96,60.07,59.96,60.04,17778.0,59.96,60.07,59.96,60.04,17778.0
2016-11-14 15:00:00,60.04,60.06,59.97,60.02,9787.0,60.04,60.06,59.97,60.02,9787.0
2016-11-14 15:05:00,60.01,60.01,59.96,59.97,7725.0,60.01,60.01,59.96,59.97,7725.0
2016-11-14 15:10:00,59.97,60.0,59.96,59.97,10484.0,59.97,60.0,59.96,59.97,10484.0
2016-11-14 15:15:00,59.97,60.02,59.95,60.0,10700.0,59.97,60.02,59.95,60.0,10700.0
2016-11-14 15:20:00,60.0,60.02,59.96,60.02,6532.0,60.0,60.02,59.96,60.02,6532.0
2016-11-14 15:25:00,60.01,60.01,59.96,59.97,11729.0,60.01,60.01,59.96,59.97,11729.0
2016-11-14 15:30:00,59.97,60.0,59.95,59.97,20588.0,59.97,60.0,59.95,59.97,20588.0
2016-11-14 15:35:00,59.97,59.97,59.89,59.89,9450.0,59.97,59.97,59.89,59.89,9450.0
2016-11-14 15:40:00,59.89,59.9,59.79,59.8,26973.0,59.89,59.9,59.79,59.8,26973.0
2016-11-14 15:45:00,59.8,59.82,59.76,59.78,22380.0,59.8,59.82,59.76,59.78,22380.0
2016-11-14 15:50:00,59.78,59.82,59.76,59.76,34178.0,59.78,59.82,59.76,59.76,34178.0
2016-11-14 15:55:00,59.76,59.85,59.76,59.81,43630.0,59.76,59.85,59.76,59.81,43630.0
2016-11-15 09:30:00,60.14,60.28,60.02,60.02,9599.0,60.14,60.28,60.02,60.02,9599.0
2016-11-15 09:35:00,60.01,60.2,60.01,60.18,6152.0,60.01,60.2,60.01,60.18,6152.0
2016-11-15 09:40:00,60.2,60.33,60.03,60.13,4828.0,60.2,60.33,60.03,60.13,4828.0
2016-11-15 09:45:00,60.11,60.16,59.96,60.08,6496.0,60.11,60.16,59.96,60.08,6496.0
2016-11-15 09:50:00,60.07,60.18,60.07,60.13,4519.0,60.07,60.18,60.07,60.13,4519.0
2016-11-15 09:55:00,60.1,60.1,59.78,59.87,3609.0,60.1,60.1,59.78,59.87,3609.0
2016-11-15 10:00:00,59.89,59.99,59.88,59.93,9700.0,59.89,59.99,59.88,59.93,9700.0
2016-11-15 10:05:00,59.92,60.07,59.9,60.0,9008.0,59.92,60.07,59.9,60.0,9008.0
2016-11-15 10:10:00,60.02,60.16,60.01,60.08,14270.0,60.02,60.16,60.01,60.08,14270.0
2016-11-15 10:15:00,60.09,60.16,60.02,60.1,6441.0,60.09,60.16,60.02,60.1,6441.0
2016-11-15 10:20:00,60.12,60.12,60.0,60.05,2309.0,60.12,60.12,60.0,60.05,2309.0
2016-11-15 10:25:00,60.09,60.12,60.02,60.07,6637.0,60.09,60.12,60.02,60.07,6637.0
2016-11-15 10:30:00,60.1,60.1,60.02,60.02,1000.0,60.1,60.1,60.02,60.02,1000.0
2016-11-15 10:35:00,60.02,60.13,60.02,60.09,3936.0,60.02,60.13,60.02,60.09,3936.0
2016-11-15 10:40:00,60.09,60.19,60.05,60.19,5844.0,60.09,60.19,60.05,60.19,5844.0
2016-11-15 10:45:00,60.16,60.22,60.15,60.22,5300.0,60.16,60.22,60.15,60.22,5300.0
2016-11-15 10:50:00,60.18,60.22,60.1,60.13,2498.0,60.18,60.22,60.1,60.13,2498.0
2016-11-15 10:55:00,60.11,60.16,60.05,60.16,9800.0,60.11,60.16,60.05,60.16,9800.0
2016-11-15 11:00:00,60.17,60.18,60.05,60.1,8373.0,60.17,60.18,60.05,60.1,8373.0
2016-11-15 11:05:00,60.08,60.12,60.05,60.07,5349.0,60.08,60.12,60.05,60.07,5349.0
2016-11-15 11:10:00,60.08,60.1,60.0,60.01,2636.0,60.08,60.1,60.0,60.01,2636.0
2016-11-15 11:15:00,60.0,60.1,60.0,60.09,1800.0,60.0,60.1,60.0,60.09,1800.0
2016-11-15 11:20:00,60.11,60.16,60.09,60.15,5586.0,60.11,60.16,60.09,60.15,5586.0
2016-11-15 11:25:00,60.13,60.14,60.1,60.1,3553.0,60.13,60.14,60.1,60.1,3553.0
2016-11-15 11:30:00,60.07,60.11,60.07,60.1,1600.0,60.07,60.11,60.07,60.1,1600.0
2016-11-15 11:35:00,60.08,60.09,60.02,60.04,4649.0,60.08,60.09,60.02,60.04,4649.0
2016-11-15 11:40:00,60.03,60.03,60.0,60.01,1400.0,60.03,60.03,60.0,60.01,1400.0
2016-11-15 11:45:00,60.02,60.04,59.91,59.94,3072.0,60.02,60.04,59.91,59.94,3072.0
2016-11-15 11:50:00,59.94,59.98,59.93,59.98,3200.0,59.94,59.98,59.93,59.98,3200.0
2016-11-15 11:55:00,59.98,59.99,59.91,59.97,4176.0,59.98,59.99,59.91,59.97,4176.0
2016-11-15 12:00:00,59.97,59.97,59.91,59.94,6073.0,59.97,59.97,59.91,59.94,6073.0
2016-11-15 12:05:00,59.95,59.97,59.93,59.96,4800.0,59.95,59.97,59.93,59.96,4800.0
2016-11-15 12:10:00,59.95,59.95,59.92,59.92,700.0,59.95,59.95,59.92,59.92,700.0
2016-11-15 12:15:00,59.94,59.97,59.93,59.93,20762.0,59.94,59.97,59.93,59.93,20762.0
2016-11-15 12:20:00,59.93,59.95,59.92,59.92,2900.0,59.93,59.95,59.92,59.92,2900.0
2016-11-15 12:25:00,59.93,59.94,59.88,59.9,3300.0,59.93,59.94,59.88,59.9,3300.0
2016-11-15 12:30:00,59.9,59.92,59.9,59.92,2300.0,59.9,59.92,59.9,59.92,2300.0
2016-11-15 12:35:00,59.92,59.92,59.89,59.91,1300.0,59.92,59.92,59.89,59.91,1300.0
2016-11-15 12:40:00,59.91,59.91,59.82,59.82,4776.0,59.91,59.91,59.82,59.82,4776.0
2016-11-15 12:45:00,59.82,59.93,59.82,59.92,2000.0,59.82,59.93,59.82,59.92,2000.0
2016-11-15 12:50:00,59.93,59.95,59.9,59.92,1300.0,59.93,59.95,59.9,59.92,1300.0
2016-11-15 12:55:00,59.88,59.94,59.88,59.94,700.0,59.88,59.94,59.88,59.94,700.0
2016-11-15 13:00:00,59.92,59.93,59.87,59.89,3944.0,59.92,59.93,59.87,59.89,3944.0
2016-11-15 13:05:00,59.9,59.92,59.9,59.91,3800.0,59.9,59.92,59.9,59.91,3800.0
2016-11-15 13:10:00,59.92,59.93,59.9,59.91,1524.0,59.92,59.93,59.9,59.91,1524.0
2016-11-15 13:15:00,59.93,59.93,59.87,59.88,4741.0,59.93,59.93,59.87,59.88,4741.0
2016-11-15 13:20:00,59.87,59.87,59.83,59.86,1600.0,59.87,59.87,59.83,59.86,1600.0
2016-11-15 13:25:00,59.87,59.88,59.84,59.84,5443.0,59.87,59.88,59.84,59.84,5443.0
2016-11-15 13:30:00,59.82,59.91,59.8,59.89,3500.0,59.82,59.91,59.8,59.89,3500.0
2016-11-15 13:35:00,59.89,59.91,59.86,59.89,3400.0,59.89,59.91,59.86,59.89,3400.0
2016-11-15 13:40:00,59.89,59.9,59.88,59.89,1269.0,59.89,59.9,59.88,59.89,1269.0
2016-11-15 13:45:00,59.9,59.93,59.89,59.91,4000.0,59.9,59.93,59.89,59.91,4000.0
2016-11-15 13:50:00,59.91,59.94,59.87,59.87,2800.0,59.91,59.94,59.87,59.87,2800.0
2016-11-15 13:55:00,59.88,59.93,59.88,59.9,3846.0,59.88,59.93,59.88,59.9,3846.0
2016-11-15 14:00:00,59.91,59.94,59.86,59.86,7238.0,59.91,59.94,59.86,59.86,7238.0
2016-11-15 14:05:00,59.87,59.93,59.86,59.88,3155.0,59.87,59.93,59.86,59.88,3155.0
2016-11-15 14:10:00,59.88,59.95,59.87,59.94,7138.0,59.88,59.95,59.87,59.94,7138.0
2016-11-15 14:15:00,59.95,59.95,59.9,59.92,18829.0,59.95,59.95,59.9,59.92,18829.0
2016-11-15 14:20:00,59.92,59.95,59.91,59.91,3068.0,59.92,59.95,59.91,59.91,3068.0
2016-11-15 14:25:00,59.91,59.96,59.91,59.92,3500.0,59.91,59.96,59.91,59.92,3500.0
2016-11-15 14:30:00,59.92,59.98,59.92,59.95,5826.0,59.92,59.98,59.92,59.95,5826.0
2016-11-15 14:35:00,59.96,59.97,59.95,59.97,4492.0,59.96,59.97,59.95,59.97,4492.0
2016-11-15 14:40:00,59.96,59.99,59.95,59.97,5300.0,59.96,59.99,59.95,59.97,5300.0
2016-11-15 14:45:00,59.96,59.98,59.95,59.96,3962.0,59.96,59.98,59.95,59.96,3962.0
2016-11-15 14:50:00,59.96,60.0,59.95,60.0,7618.0,59.96,60.0,59.95,60.0,7618.0
2016-11-15 14:55:00,59.99,60.02,59.98,60.01,7294.0,59.99,60.02,59.98,60.01,7294.0
2016-11-15 15:00:00,59.98,60.01,59.97,59.98,6935.0,59.98,60.01,59.97,59.98,6935.0
2016-11-15 15:05:00,59.99,60.0,59.97,59.98,8824.0,59.99,60.0,59.97,59.98,8824.0
2016-11-15 15:10:00,59.98,60.01,59.97,60.01,4350.0,59.98,60.01,59.97,60.01,4350.0
2016-11-15 15:15:00,60.02,60.04,60.01,60.01,5821.0,60.02,60.04,60.01,60.01,5821.0
2016-11-15 15:20:00,60.01,60.1,60.01,60.06,5690.0,60.01,60.1,60.01,60.06,5690.0
2016-11-15 15:25:00,60.04,60.13,60.04,60.1,3237.0,60.04,60.13,60.04,60.1,3237.0
2016-11-15 15:30:00,60.1,60.11,60.09,60.1,7246.0,60.1,60.11,60.09,60.1,7246.0
2016-11-15 15:35:00,60.1,60.15,60.1,60.15,7118.0,60.1,60.15,60.1,60.15,7118.0
2016-11-15 15:40:00,60.15,60.22,60.15,60.17,9797.0,60.15,60.22,60.15,60.17,9797.0
2016-11-15 15:45:00,60.17,60.19,60.13,60.18,13617.0,60.17,60.19,60.13,60.18,13617.0
2016-11-15 15:50:00,60.17,60.17,60.13,60.14,24383.0,60.17,60.17,60.13,60.14,24383.0
2016-11-15 15:55:00,60.14,60.15,60.04,60.06,26438.0,60.14,60.15,60.04,60.06,26438.0
2016-11-16 09:30:00,59.75,60.39,59.75,60.08,12088.0,59.75,60.39,59.75,60.08,12088.0
2016-11-16 09:35:00,59.88,60.17,59.87,60.15,3262.0,59.88,60.17,59.87,60.15,3262.0
2016-11-16 09:40:00,60.14,60.29,60.08,60.28,9700.0,60.14,60.29,60.08,60.28,9700.0
2016-11-16 09:45:00,60.28,60.36,60.27,60.33,5297.0,60.28,60.36,60.27,60.33,5297.0
2016-11-16 09:50:00,60.37,60.37,60.31,60.33,4884.0,60.37,60.37,60.31,60.33,4884.0
2016-11-16 09:55:00,60.33,60.35,60.21,60.21,9417.0,60.33,60.35,60.21,60.21,9417.0
2016-11-16 10:00:00,60.2,60.32,60.14,60.32,5031.0,60.2,60.32,60.14,60.32,5031.0
2016-11-16 10:05:00,60.32,60.46,60.29,60.37,12316.0,60.32,60.46,60.29,60.37,12316.0
2016-11-16 10:10:00,60.38,60.49,60.37,60.48,6503.0,60.38,60.49,60.37,60.48,6503.0
2016-11-16 10:15:00,60.47,60.47,60.39,60.42,3405.0,60.47,60.47,60.39,60.42,3405.0
2016-11-16 10:20:00,60.42,60.58,60.42,60.57,5200.0,60.42,60.58,60.42,60.57,5200.0
2016-11-16 10:25:00,60.57,60.57,60.46,60.47,7700.0,60.57,60.57,60.46,60.47,7700.0
2016-11-16 10:30:00,60.46,60.59,60.45,60.55,5608.0,60.46,60.59,60.45,60.55,5608.0
2016-11-16 10:35:00,60.57,60.62,60.43,60.43,3350.0,60.57,60.62,60.43,60.43,3350.0
2016-11-16 10:40:00,60.44,60.53,60.43,60.45,5878.0,60.44,60.53,60.43,60.45,5878.0
2016-11-16 10:45:00,60.43,60.53,60.42,60.53,5280.0,60.43,60.53,60.42,60.53,5280.0
2016-11-16 10:50:00,60.51,60.51,60.46,60.51,4295.0,60.51,60.51,60.46,60.51,4295.0
2016-11-16 10:55:00,60.51,60.55,60.51,60.51,8402.0,60.51,60.55,60.51,60.51,8402.0
2016-11-16 11:00:00,60.53,60.53,60.39,60.41,5520.0,60.53,60.53,60.39,60.41,5520.0
2016-11-16 11:05:00,60.44,60.47,60.43,60.47,4900.0,60.44,60.47,60.43,60.47,4900.0
2016-11-16 11:10:00,60.48,60.49,60.43,60.48,4926.0,60.48,60.49,60.43,60.48,4926.0
2016-11-16 11:15:00,60.46,60.53,60.45,60.5,4815.0,60.46,60.53,60.45,60.5,4815.0
2016-11-16 11:20:00,60.5,60.51,60.48,60.5,3700.0,60.5,60.51,60.48,60.5,3700.0
2016-11-16 11:25:00,60.51,60.56,60.51,60.56,8364.0,60.51,60.56,60.51,60.56,8364.0
2016-11-16 11:30:00,60.56,60.6,60.54,60.58,6598.0,60.56,60.6,60.54,60.58,6598.0
2016-11-16 11:35:00,60.58,60.61,60.53,60.55,11816.0,60.58,60.61,60.53,60.55,11816.0
2016-11-16 11:40:00,60.55,60.57,60.52,60.52,2100.0,60.55,60.57,60.52,60.52,2100.0
2016-11-16 11:45:00,60.51,60.54,60.5,60.51,4243.0,60.51,60.54,60.5,60.51,4243.0
2016-11-16 11:50:00,60.53,60.55,60.44,60.55,5787.0,60.53,60.55,60.44,60.55,5787.0
2016-11-16 11:55:00,60.53,60.53,60.49,60.51,4074.0,60.53,60.53,60.49,60.51,4074.0
2016-11-16 12:00:00,60.52,60.52,60.46,60.46,1524.0,60.52,60.52,60.46,60.46,1524.0
2016-11-16 12:05:00,60.43,60.48,60.41,60.46,3100.0,60.43,60.48,60.41,60.46,3100.0
2016-11-16 12:10:00,60.46,60.55,60.45,60.5,4325.0,60.46,60.55,60.45,60.5,4325.0
2016-11-16 12:15:00,60.49,60.52,60.47,60.47,10712.0,60.49,60.52,60.47,60.47,10712.0
2016-11-16 12:20:00,60.48,60.49,60.46,60.47,1445.0,60.48,60.49,60.46,60.47,1445.0
2016-11-16 12:25:00,60.46,60.47,60.43,60.47,3384.0,60.46,60.47,60.43,60.47,3384.0
2016-11-16 12:30:00,60.47,60.47,60.44,60.45,2891.0,60.47,60.47,60.44,60.45,2891.0
2016-11-16 12:35:00,60.44,60.48,60.44,60.47,2456.0,60.44,60.48,60.44,60.47,2456.0
2016-11-16 12:40:00,60.46,60.51,60.46,60.49,2200.0,60.46,60.51,60.46,60.49,2200.0
2016-11-16 12:45:00,60.5,60.52,60.46,60.47,5119.0,60.5,60.52,60.46,60.47,5119.0
2016-11-16 12:50:00,60.46,60.46,60.44,60.46,1700.0,60.46,60.46,60.44,60.46,1700.0
2016-11-16 12:55:00,60.47,60.52,60.47,60.49,2600.0,60.47,60.52,60.47,60.49,2600.0
2016-11-16 13:00:00,60.51,60.52,60.45,60.46,3137.0,60.51,60.52,60.45,60.46,3137.0
2016-11-16 13:05:00,60.47,60.47,60.4,60.43,3590.0,60.47,60.47,60.4,60.43,3590.0
2016-11-16 13:10:00,60.43,60.52,60.43,60.51,1700.0,60.43,60.52,60.43,60.51,1700.0
2016-11-16 13:15:00,60.51,60.51,60.45,60.46,2649.0,60.51,60.51,60.45,60.46,2649.0
2016-11-16 13:20:00,60.45,60.49,60.43,60.45,8836.0,60.45,60.49,60.43,60.45,8836.0
2016-11-16 13:25:00,60.47,60.47,60.42,60.44,1400.0,60.47,60.47,60.42,60.44,1400.0
2016-11-16 13:30:00,60.45,60.47,60.44,60.47,5030.0,60.45,60.47,60.44,60.47,5030.0
2016-11-16 13:35:00,60.47,60.51,60.47,60.51,3414.0,60.47,60.51,60.47,60.51,3414.0
2016-11-16 13:40:00,60.5,60.51,60.47,60.5,3614.0,60.5,60.51,60.47,60.5,3614.0
2016-11-16 13:45:00,60.49,60.51,60.48,60.51,3219.0,60.49,60.51,60.48,60.51,3219.0
2016-11-16 13:50:00,60.52,60.52,60.49,60.5,4858.0,60.52,60.52,60.49,60.5,4858.0
2016-11-16 13:55:00,60.5,60.5,60.48,60.49,3892.0,60.5,60.5,60.48,60.49,3892.0
2016-11-16 14:00:00,60.48,60.53,60.46,60.53,4314.0,60.48,60.53,60.46,60.53,4314.0
2016-11-16 14:05:00,60.54,60.58,60.54,60.58,4557.0,60.54,60.58,60.54,60.58,4557.0
2016-11-16 14:10:00,60.58,60.59,60.54,60.55,4988.0,60.58,60.59,60.54,60.55,4988.0
2016-11-16 14:15:00,60.55,60.56,60.54,60.55,3000.0,60.55,60.56,60.54,60.55,3000.0
2016-11-16 14:20:00,60.56,60.56,60.52,60.55,5341.0,60.56,60.56,60.52,60.55,5341.0
2016-11-16 14:25:00,60.55,60.55,60.53,60.55,4277.0,60.55,60.55,60.53,60.55,4277.0
2016-11-16 14:30:00,60.54,60.55,60.53,60.54,4518.0,60.54,60.55,60.53,60.54,4518.0
2016-11-16 14:35:00,60.54,60.59,60.53,60.59,5309.0,60.54,60.59,60.53,60.59,5309.0
2016-11-16 14:40:00,60.6,60.66,60.59,60.65,7612.0,60.6,60.66,60.59,60.65,7612.0
2016-11-16 14:45:00,60.65,60.67,60.64,60.67,3392.0,60.65,60.67,60.64,60.67,3392.0
2016-11-16 14:50:00,60.65,60.67,60.65,60.66,2300.0,60.65,60.67,60.65,60.66,2300.0
2016-11-16 14:55:00,60.67,60.67,60.63,60.65,6672.0,60.67,60.67,60.63,60.65,6672.0
2016-11-16 15:00:00,60.65,60.66,60.63,60.64,5844.0,60.65,60.66,60.63,60.64,5844.0
2016-11-16 15:05:00,60.64,60.71,60.64,60.71,9607.0,60.64,60.71,60.64,60.71,9607.0
2016-11-16 15:10:00,60.72,60.74,60.71,60.74,7572.0,60.72,60.74,60.71,60.74,7572.0
2016-11-16 15:15:00,60.74,60.77,60.73,60.77,7146.0,60.74,60.77,60.73,60.77,7146.0
2016-11-16 15:20:00,60.77,60.77,60.75,60.76,5500.0,60.77,60.77,60.75,60.76,5500.0
2016-11-16 15:25:00,60.75,60.77,60.73,60.76,10054.0,60.75,60.77,60.73,60.76,10054.0
2016-11-16 15:30:00,60.76,60.78,60.76,60.78,7821.0,60.76,60.78,60.76,60.78,7821.0
2016-11-16 15:35:00,60.78,60.79,60.77,60.78,8174.0,60.78,60.79,60.77,60.78,8174.0
2016-11-16 15:40:00,60.79,60.82,60.78,60.8,10693.0,60.79,60.82,60.78,60.8,10693.0
2016-11-16 15:45:00,60.8,60.81,60.75,60.75,13767.0,60.8,60.81,60.75,60.75,13767.0
2016-11-16 15:50:00,60.75,60.75,60.72,60.73,23165.0,60.75,60.75,60.72,60.73,23165.0
2016-11-16 15:55:00,60.73,60.79,60.73,60.76,43968.0,60.73,60.79,60.73,60.76,43968.0
2016-11-17 09:30:00,60.68,60.92,60.27,60.79,7362.0,60.68,60.92,60.27,60.79,7362.0
2016-11-17 09:35:00,60.88,61.18,60.88,61.1,6119.0,60.88,61.18,60.88,61.1,6119.0
2016-11-17 09:40:00,61.04,61.07,60.98,61.06,4328.0,61.04,61.07,60.98,61.06,4328.0
2016-11-17 09:45:00,61.05,61.11,61.0,61.11,2966.0,61.05,61.11,61.0,61.11,2966.0
2016-11-17 09:50:00,61.12,61.12,61.03,61.03,1500.0,61.12,61.12,61.03,61.03,1500.0
2016-11-17 09:55:00,60.97,61.21,60.97,61.17,3872.0,60.97,61.21,60.97,61.17,3872.0
2016-11-17 10:00:00,61.22,61.38,61.22,61.38,1910.0,61.22,61.38,61.22,61.38,1910.0
2016-11-17 10:05:00,61.37,61.44,61.37,61.38,5024.0,61.37,61.44,61.37,61.38,5024.0
2016-11-17 10:10:00,61.39,61.39,61.31,61.38,3997.0,61.39,61.39,61.31,61.38,3997.0
2016-11-17 10:15:00,61.38,61.48,61.35,61.48,12935.0,61.38,61.48,61.35,61.48,12935.0
2016-11-17 10:20:00,61.49,61.57,61.48,61.48,9520.0,61.49,61.57,61.48,61.48,9520.0
2016-11-17 10:25:00,61.48,61.58,61.46,61.5,4022.0,61.48,61.58,61.46,61.5,4022.0
2016-11-17 10:30:00,61.48,61.59,61.48,61.54,8166.0,61.48,61.59,61.48,61.54,8166.0
2016-11-17 10:35:00,61.54,61.56,61.5,61.55,3281.0,61.54,61.56,61.5,61.55,3281.0
2016-11-17 10:40:00,61.56,61.69,61.56,61.69,3293.0,61.56,61.69,61.56,61.69,3293.0
2016-11-17 10:45:00,61.68,61.69,61.58,61.64,7600.0,61.68,61.69,61.58,61.64,7600.0
2016-11-17 10:50:00,61.63,61.66,61.44,61.44,9376.0,61.63,61.66,61.44,61.44,9376.0
2016-11-17 10:55:00,61.45,61.51,61.35,61.38,20302.0,61.45,61.51,61.35,61.38,20302.0
2016-11-17 11:00:00,61.38,61.44,61.29,61.3,10300.0,61.38,61.44,61.29,61.3,10300.0
2016-11-17 11:05:00,61.32,61.37,61.23,61.27,13100.0,61.32,61.37,61.23,61.27,13100.0
2016-11-17 11:10:00,61.28,61.34,61.16,61.22,14571.0,61.28,61.34,61.16,61.22,14571.0
2016-11-17 11:15:00,61.18,61.3,61.17,61.3,2100.0,61.18,61.3,61.17,61.3,2100.0
2016-11-17 11:20:00,61.31,61.44,61.31,61.38,6390.0,61.31,61.44,61.31,61.38,6390.0
2016-11-17 11:25:00,61.38,61.44,61.37,61.43,1600.0,61.38,61.44,61.37,61.43,1600.0
2016-11-17 11:30:00,61.44,61.45,61.33,61.37,4500.0,61.44,61.45,61.33,61.37,4500.0
2016-11-17 11:35:00,61.37,61.38,61.35,61.37,1800.0,61.37,61.38,61.35,61.37,1800.0
2016-11-17 11:40:00,61.4,61.45,61.4,61.45,700.0,61.4,61.45,61.4,61.45,700.0
2016-11-17 11:45:00,61.45,61.5,61.42,61.47,6200.0,61.45,61.5,61.42,61.47,6200.0
2016-11-17 11:50:00,61.47,61.48,61.42,61.42,3842.0,61.47,61.48,61.42,61.42,3842.0
2016-11-17 11:55:00,61.44,61.45,61.42,61.43,1100.0,61.44,61.45,61.42,61.43,1100.0
2016-11-17 12:00:00,61.43,61.43,61.32,61.32,6956.0,61.43,61.43,61.32,61.32,6956.0
2016-11-17 12:05:00,61.34,61.37,61.33,61.33,2348.0,61.34,61.37,61.33,61.33,2348.0
2016-11-17 12:10:00,61.32,61.33,61.27,61.27,17264.0,61.32,61.33,61.27,61.27,17264.0
2016-11-17 12:15:00,61.28,61.32,61.27,61.29,5553.0,61.28,61.32,61.27,61.29,5553.0
2016-11-17 12:20:00,61.28,61.32,61.24,61.32,7282.0,61.28,61.32,61.24,61.32,7282.0
2016-11-17 12:25:00,61.31,61.31,61.26,61.28,6300.0,61.31,61.31,61.26,61.28,6300.0
2016-11-17 12:30:00,61.28,61.29,61.22,61.22,4856.0,61.28,61.29,61.22,61.22,4856.0
2016-11-17 12:35:00,61.25,61.31,61.25,61.29,8820.0,61.25,61.31,61.25,61.29,8820.0
2016-11-17 12:40:00,61.29,61.31,61.29,61.3,1150.0,61.29,61.31,61.29,61.3,1150.0
2016-11-17 12:45:00,61.3,61.33,61.25,61.31,4882.0,61.3,61.33,61.25,61.31,4882.0
2016-11-17 12:50:00,61.3,61.33,61.27,61.27,2300.0,61.3,61.33,61.27,61.27,2300.0
2016-11-17 12:55:00,61.26,61.3,61.26,61.26,1600.0,61.26,61.3,61.26,61.26,1600.0
2016-11-17 13:00:00,61.26,61.29,61.25,61.25,2100.0,61.26,61.29,61.25,61.25,2100.0
2016-11-17 13:05:00,61.28,61.28,61.21,61.22,2049.0,61.28,61.28,61.21,61.22,2049.0
2016-11-17 13:10:00,61.21,61.22,61.14,61.15,7926.0,61.21,61.22,61.14,61.15,7926.0
2016-11-17 13:15:00,61.18,61.19,61.16,61.19,900.0,61.18,61.19,61.16,61.19,900.0
2016-11-17 13:20:00,61.16,61.19,61.1,61.11,4257.0,61.16,61.19,61.1,61.11,4257.0
2016-11-17 13:25:00,61.12,61.12,61.09,61.12,1412.0,61.12,61.12,61.09,61.12,1412.0
2016-11-17 13:30:00,61.12,61.15,61.11,61.12,900.0,61.12,61.15,61.11,61.12,900.0
2016-11-17 13:35:00,61.15,61.18,61.13,61.16,3312.0,61.15,61.18,61.13,61.16,3312.0
2016-11-17 13:40:00,61.16,61.22,61.13,61.18,2694.0,61.16,61.22,61.13,61.18,2694.0
2016-11-17 13:45:00,61.19,61.2,61.14,61.14,2510.0,61.19,61.2,61.14,61.14,2510.0
2016-11-17 13:50:00,61.16,61.16,61.07,61.1,5140.0,61.16,61.16,61.07,61.1,5140.0
2016-11-17 13:55:00,61.08,61.1,61.02,61.05,3652.0,61.08,61.1,61.02,61.05,3652.0
2016-11-17 14:00:00,61.05,61.07,61.02,61.04,4850.0,61.05,61.07,61.02,61.04,4850.0
2016-11-17 14:05:00,61.03,61.05,61.01,61.05,3700.0,61.03,61.05,61.01,61.05,3700.0
2016-11-17 14:10:00,61.06,61.07,61.04,61.07,6575.0,61.06,61.07,61.04,61.07,6575.0
2016-11-17 14:15:00,61.11,61.21,61.1,61.21,2552.0,61.11,61.21,61.1,61.21,2552.0
2016-11-17 14:20:00,61.21,61.21,61.15,61.18,3244.0,61.21,61.21,61.15,61.18,3244.0
2016-11-17 14:25:00,61.19,61.19,61.12,61.13,1812.0,61.19,61.19,61.12,61.13,1812.0
2016-11-17 14:30:00,61.14,61.14,61.05,61.07,2800.0,61.14,61.14,61.05,61.07,2800.0
2016-11-17 14:35:00,61.08,61.14,61.07,61.13,2415.0,61.08,61.14,61.07,61.13,2415.0
2016-11-17 14:40:00,61.14,61.15,61.11,61.12,15576.0,61.14,61.15,61.11,61.12,15576.0
2016-11-17 14:45:00,61.12,61.16,61.11,61.16,3290.0,61.12,61.16,61.11,61.16,3290.0
2016-11-17 14:50:00,61.15,61.17,61.13,61.17,1764.0,61.15,61.17,61.13,61.17,1764.0
2016-11-17 14:55:00,61.17,61.24,61.17,61.24,3426.0,61.17,61.24,61.17,61.24,3426.0
2016-11-17 15:00:00,61.23,61.26,61.21,61.22,8160.0,61.23,61.26,61.21,61.22,8160.0
2016-11-17 15:05:00,61.23,61.29,61.23,61.27,2501.0,61.23,61.29,61.23,61.27,2501.0
2016-11-17 15:10:00,61.27,61.28,61.26,61.27,3586.0,61.27,61.28,61.26,61.27,3586.0
2016-11-17 15:15:00,61.27,61.28,61.2,61.2,6769.0,61.27,61.28,61.2,61.2,6769.0
2016-11-17 15:20:00,61.21,61.22,61.16,61.18,6442.0,61.21,61.22,61.16,61.18,6442.0
2016-11-17 15:25:00,61.19,61.21,61.15,61.16,17958.0,61.19,61.21,61.15,61.16,17958.0
2016-11-17 15:30:00,61.16,61.21,61.15,61.21,21873.0,61.16,61.21,61.15,61.21,21873.0
2016-11-17 15:35:00,61.23,61.38,61.23,61.37,12832.0,61.23,61.38,61.23,61.37,12832.0
2016-11-17 15:40:00,61.36,61.37,61.31,61.34,9000.0,61.36,61.37,61.31,61.34,9000.0
2016-11-17 15:45:00,61.35,61.41,61.35,61.41,13615.0,61.35,61.41,61.35,61.41,13615.0
2016-11-17 15:50:00,61.41,61.45,61.39,61.42,27639.0,61.41,61.45,61.39,61.42,27639.0
2016-11-17 15:55:00,61.42,61.5,61.41,61.49,57004.0,61.42,61.5,61.41,61.49,57004.0
2016-11-18 09:30:00,61.71,61.86,61.38,61.46,11093.0,61.71,61.86,61.38,61.46,11093.0
2016-11-18 09:35:00,61.47,61.8,61.33,61.68,6568.0,61.47,61.8,61.33,61.68,6568.0
2016-11-18 09:40:00,61.77,61.77,61.51,61.61,6180.0,61.77,61.77,61.51,61.61,6180.0
2016-11-18 09:45:00,61.52,61.72,61.52,61.58,7580.0,61.52,61.72,61.52,61.58,7580.0
2016-11-18 09:50:00,61.59,61.68,61.57,61.57,3200.0,61.59,61.68,61.57,61.57,3200.0
2016-11-18 09:55:00,61.54,61.57,61.47,61.48,5697.0,61.54,61.57,61.47,61.48,5697.0
2016-11-18 10:00:00,61.45,61.61,61.45,61.61,3600.0,61.45,61.61,61.45,61.61,3600.0
2016-11-18 10:05:00,61.58,61.63,61.56,61.58,3100.0,61.58,61.63,61.56,61.58,3100.0
2016-11-18 10:10:00,61.59,61.68,61.54,61.68,2900.0,61.59,61.68,61.54,61.68,2900.0
2016-11-18 10:15:00,61.65,61.65,61.47,61.47,3900.0,61.65,61.65,61.47,61.47,3900.0
2016-11-18 10:20:00,61.45,61.52,61.36,61.52,8790.0,61.45,61.52,61.36,61.52,8790.0
2016-11-18 10:25:00,61.55,61.57,61.49,61.53,6835.0,61.55,61.57,61.49,61.53,6835.0
2016-11-18 10:30:00,61.53,61.53,61.33,61.45,13319.0,61.53,61.53,61.33,61.45,13319.0
2016-11-18 10:35:00,61.46,61.46,61.42,61.45,5995.0,61.46,61.46,61.42,61.45,5995.0
2016-11-18 10:40:00,61.45,61.45,61.37,61.39,14230.0,61.45,61.45,61.37,61.39,14230.0
2016-11-18 10:45:00,61.37,61.42,61.35,61.4,5967.0,61.37,61.42,61.35,61.4,5967.0
2016-11-18 10:50:00,61.37,61.37,61.32,61.35,4901.0,61.37,61.37,61.32,61.35,4901.0
2016-11-18 10:55:00,61.37,61.38,61.34,61.38,2100.0,61.37,61.38,61.34,61.38,2100.0
2016-11-18 11:00:00,61.37,61.37,61.26,61.28,5000.0,61.37,61.37,61.26,61.28,5000.0
2016-11-18 11:05:00,61.27,61.29,61.24,61.28,3480.0,61.27,61.29,61.24,61.28,3480.0
2016-11-18 11:10:00,61.27,61.32,61.25,61.32,4000.0,61.27,61.32,61.25,61.32,4000.0
2016-11-18 11:15:00,61.34,61.38,61.34,61.34,2123.0,61.34,61.38,61.34,61.34,2123.0
2016-11-18 11:20:00,61.33,61.36,61.33,61.35,2100.0,61.33,61.36,61.33,61.35,2100.0
2016-11-18 11:25:00,61.34,61.34,61.22,61.25,3600.0,61.34,61.34,61.22,61.25,3600.0
2016-11-18 11:30:00,61.24,61.26,61.21,61.24,5130.0,61.24,61.26,61.21,61.24,5130.0
2016-11-18 11:35:00,61.24,61.28,61.21,61.21,3400.0,61.24,61.28,61.21,61.21,3400.0
2016-11-18 11:40:00,61.22,61.31,61.22,61.29,4500.0,61.22,61.31,61.22,61.29,4500.0
2016-11-18 11:45:00,61.29,61.29,61.21,61.21,2500.0,61.29,61.29,61.21,61.21,2500.0
2016-11-18 11:50:00,61.2,61.2,61.18,61.19,4680.0,61.2,61.2,61.18,61.19,4680.0
2016-11-18 11:55:00,61.19,61.2,61.14,61.14,4000.0,61.19,61.2,61.14,61.14,4000.0
2016-11-18 12:00:00,61.14,61.19,61.14,61.17,3500.0,61.14,61.19,61.14,61.17,3500.0
2016-11-18 12:05:00,61.16,61.19,61.14,61.19,2389.0,61.16,61.19,61.14,61.19,2389.0
2016-11-18 12:10:00,61.18,61.18,61.15,61.16,3060.0,61.18,61.18,61.15,61.16,3060.0
2016-11-18 12:15:00,61.17,61.25,61.16,61.23,3100.0,61.17,61.25,61.16,61.23,3100.0
2016-11-18 12:20:00,61.24,61.24,61.17,61.2,4000.0,61.24,61.24,61.17,61.2,4000.0
2016-11-18 12:25:00,61.22,61.26,61.21,61.26,4502.0,61.22,61.26,61.21,61.26,4502.0
2016-11-18 12:30:00,61.23,61.24,61.18,61.18,900.0,61.23,61.24,61.18,61.18,900.0
2016-11-18 12:35:00,61.18,61.19,61.18,61.18,1100.0,61.18,61.19,61.18,61.18,1100.0
2016-11-18 12:40:00,61.17,61.17,61.16,61.17,956.0,61.17,61.17,61.16,61.17,956.0
2016-11-18 12:45:00,61.18,61.2,61.17,61.19,3791.0,61.18,61.2,61.17,61.19,3791.0
2016-11-18 12:50:00,61.22,61.23,61.22,61.23,1375.0,61.22,61.23,61.22,61.23,1375.0
2016-11-18 12:55:00,61.23,61.25,61.23,61.24,3600.0,61.23,61.25,61.23,61.24,3600.0
2016-11-18 13:00:00,61.24,61.25,61.24,61.24,1800.0,61.24,61.25,61.24,61.24,1800.0
2016-11-18 13:05:00,61.23,61.23,61.22,61.23,2234.0,61.23,61.23,61.22,61.23,2234.0
2016-11-18 13:10:00,61.25,61.25,61.22,61.22,903.0,61.25,61.25,61.22,61.22,903.0
2016-11-18 13:15:00,61.21,61.23,61.21,61.22,2533.0,61.21,61.23,61.21,61.22,2533.0
2016-11-18 13:20:00,61.22,61.23,61.22,61.23,1900.0,61.22,61.23,61.22,61.23,1900.0
2016-11-18 13:25:00,61.22,61.22,61.18,61.18,1600.0,61.22,61.22,61.18,61.18,1600.0
2016-11-18 13:30:00,61.18,61.28,61.18,61.26,6831.0,61.18,61.28,61.18,61.26,6831.0
2016-11-18 13:35:00,61.26,61.29,61.24,61.29,6598.0,61.26,61.29,61.24,61.29,6598.0
2016-11-18 13:40:00,61.27,61.27,61.24,61.27,1900.0,61.27,61.27,61.24,61.27,1900.0
2016-11-18 13:45:00,61.27,61.29,61.27,61.28,2417.0,61.27,61.29,61.27,61.28,2417.0
2016-11-18 13:50:00,61.28,61.28,61.26,61.26,4810.0,61.28,61.28,61.26,61.26,4810.0
2016-11-18 13:55:00,61.23,61.23,61.21,61.23,800.0,61.23,61.23,61.21,61.23,800.0
2016-11-18 14:00:00,61.24,61.25,61.2,61.2,2300.0,61.24,61.25,61.2,61.2,2300.0
2016-11-18 14:05:00,61.21,61.24,61.21,61.22,3200.0,61.21,61.24,61.21,61.22,3200.0
2016-11-18 14:10:00,61.22,61.23,61.21,61.21,3601.0,61.22,61.23,61.21,61.21,3601.0
2016-11-18 14:15:00,61.2,61.23,61.19,61.2,6170.0,61.2,61.23,61.19,61.2,6170.0
2016-11-18 14:20:00,61.19,61.2,61.18,61.18,2700.0,61.19,61.2,61.18,61.18,2700.0
2016-11-18 14:25:00,61.19,61.2,61.13,61.15,6777.0,61.19,61.2,61.13,61.15,6777.0
2016-11-18 14:30:00,61.15,61.17,61.11,61.13,5780.0,61.15,61.17,61.11,61.13,5780.0
2016-11-18 14:35:00,61.14,61.19,61.14,61.19,3506.0,61.14,61.19,61.14,61.19,3506.0
2016-11-18 14:40:00,61.2,61.22,61.18,61.2,2492.0,61.2,61.22,61.18,61.2,2492.0
2016-11-18 14:45:00,61.2,61.2,61.18,61.19,4229.0,61.2,61.2,61.18,61.19,4229.0
2016-11-18 14:50:00,61.19,61.2,61.18,61.2,1137.0,61.19,61.2,61.18,61.2,1137.0
2016-11-18 14:55:00,61.2,61.2,61.16,61.17,2528.0,61.2,61.2,61.16,61.17,2528.0
2016-11-18 15:00:00,61.17,61.19,61.16,61.17,9773.0,61.17,61.19,61.16,61.17,9773.0
2016-11-18 15:05:00,61.18,61.18,61.12,61.14,7545.0,61.18,61.18,61.12,61.14,7545.0
2016-11-18 15:10:00,61.16,61.17,61.16,61.17,2260.0,61.16,61.17,61.16,61.17,2260.0
2016-11-18 15:15:00,61.17,61.2,61.17,61.19,3677.0,61.17,61.2,61.17,61.19,3677.0
2016-11-18 15:20:00,61.2,61.23,61.2,61.21,5200.0,61.2,61.23,61.2,61.21,5200.0
2016-11-18 15:25:00,61.21,61.24,61.21,61.24,4812.0,61.21,61.24,61.21,61.24,4812.0
2016-11-18 15:30:00,61.24,61.26,61.24,61.25,6190.0,61.24,61.26,61.24,61.25,6190.0
2016-11-18 15:35:00,61.26,61.27,61.23,61.23,5685.0,61.26,61.27,61.23,61.23,5685.0
2016-11-18 15:40:00,61.23,61.26,61.22,61.25,6421.0,61.23,61.26,61.22,61.25,6421.0
2016-11-18 15:45:00,61.24,61.25,61.21,61.21,5632.0,61.24,61.25,61.21,61.21,5632.0
2016-11-18 15:50:00,61.21,61.21,61.14,61.14,9737.0,61.21,61.21,61.14,61.14,9737.0
2016-11-18 15:55:00,61.14,61.14,61.08,61.11,35432.0,61.14,61.14,61.08,61.11,35432.0
2016-11-21 09:30:00,61.28,61.34,61.04,61.3,10311.0,61.28,61.34,61.04,61.3,10311.0
2016-11-21 09:35:00,61.39,61.6,61.3,61.6,4658.0,61.39,61.6,61.3,61.6,4658.0
2016-11-21 09:40:00,61.59,61.59,61.46,61.5,5242.0,61.59,61.59,61.46,61.5,5242.0
2016-11-21 09:45:00,61.49,61.53,61.38,61.38,10238.0,61.49,61.53,61.38,61.38,10238.0
2016-11-21 09:50:00,61.37,61.44,61.27,61.27,5050.0,61.37,61.44,61.27,61.27,5050.0
2016-11-21 09:55:00,61.28,61.34,61.26,61.34,3302.0,61.28,61.34,61.26,61.34,3302.0
2016-11-21 10:00:00,61.36,61.39,61.28,61.35,2500.0,61.36,61.39,61.28,61.35,2500.0
2016-11-21 10:05:00,61.38,61.38,61.23,61.23,2743.0,61.38,61.38,61.23,61.23,2743.0
2016-11-21 10:10:00,61.23,61.3,61.21,61.21,4500.0,61.23,61.3,61.21,61.21,4500.0
2016-11-21 10:15:00,61.21,61.21,61.16,61.16,1300.0,61.21,61.21,61.16,61.16,1300.0
2016-11-21 10:20:00,61.15,61.25,61.13,61.21,3524.0,61.15,61.25,61.13,61.21,3524.0
2016-11-21 10:25:00,61.16,61.16,61.08,61.13,2297.0,61.16,61.16,61.08,61.13,2297.0
2016-11-21 10:30:00,61.11,61.15,61.06,61.11,1500.0,61.11,61.15,61.06,61.11,1500.0
2016-11-21 10:35:00,61.12,61.14,61.0,61.05,2700.0,61.12,61.14,61.0,61.05,2700.0
2016-11-21 10:40:00,61.04,61.09,61.04,61.07,7793.0,61.04,61.09,61.04,61.07,7793.0
2016-11-21 10:45:00,61.07,61.12,61.06,61.06,1522.0,61.07,61.12,61.06,61.06,1522.0
2016-11-21 10:50:00,61.04,61.06,61.0,61.05,2600.0,61.04,61.06,61.0,61.05,2600.0
2016-11-21 10:55:00,61.07,61.1,61.06,61.1,1800.0,61.07,61.1,61.06,61.1,1800.0
2016-11-21 11:00:00,61.12,61.17,61.08,61.11,2250.0,61.12,61.17,61.08,61.11,2250.0
2016-11-21 11:05:00,61.11,61.21,61.11,61.21,4500.0,61.11,61.21,61.11,61.21,4500.0
2016-11-21 11:10:00,61.2,61.25,61.17,61.17,4800.0,61.2,61.25,61.17,61.17,4800.0
2016-11-21 11:15:00,61.17,61.32,61.16,61.29,3254.0,61.17,61.32,61.16,61.29,3254.0
2016-11-21 11:20:00,61.27,61.27,61.22,61.22,1300.0,61.27,61.27,61.22,61.22,1300.0
2016-11-21 11:25:00,61.2,61.25,61.2,61.24,1800.0,61.2,61.25,61.2,61.24,1800.0
2016-11-21 11:30:00,61.23,61.24,61.2,61.22,1217.0,61.23,61.24,61.2,61.22,1217.0
2016-11-21 11:35:00,61.2,61.2,61.15,61.18,1826.0,61.2,61.2,61.15,61.18,1826.0
2016-11-21 11:40:00,61.2,61.24,61.2,61.23,2022.0,61.2,61.24,61.2,61.23,2022.0
2016-11-21 11:45:00,61.24,61.25,61.19,61.2,5670.0,61.24,61.25,61.19,61.2,5670.0
2016-11-21 11:50:00,61.2,61.21,61.16,61.18,6899.0,61.2,61.21,61.16,61.18,6899.0
2016-11-21 11:55:00,61.18,61.21,61.14,61.21,3900.0,61.18,61.21,61.14,61.21,3900.0
2016-11-21 12:00:00,61.24,61.24,61.21,61.22,1900.0,61.24,61.24,61.21,61.22,1900.0
2016-11-21 12:05:00,61.2,61.27,61.17,61.27,2400.0,61.2,61.27,61.17,61.27,2400.0
2016-11-21 12:10:00,61.25,61.27,61.24,61.24,800.0,61.25,61.27,61.24,61.24,800.0
2016-11-21 12:15:00,61.23,61.27,61.2,61.21,11997.0,61.23,61.27,61.2,61.21,11997.0
2016-11-21 12:20:00,61.22,61.22,61.16,61.17,15339.0,61.22,61.22,61.16,61.17,15339.0
2016-11-21 12:25:00,61.17,61.17,61.14,61.14,1900.0,61.17,61.17,61.14,61.14,1900.0
2016-11-21 12:30:00,61.14,61.2,61.12,61.12,8472.0,61.14,61.2,61.12,61.12,8472.0
2016-11-21 12:35:00,61.12,61.18,61.12,61.15,1925.0,61.12,61.18,61.12,61.15,1925.0
2016-11-21 12:40:00,61.19,61.2,61.18,61.2,2855.0,61.19,61.2,61.18,61.2,2855.0
2016-11-21 12:45:00,61.24,61.25,61.2,61.2,2200.0,61.24,61.25,61.2,61.2,2200.0
2016-11-21 12:50:00,61.2,61.25,61.19,61.25,2137.0,61.2,61.25,61.19,61.25,2137.0
2016-11-21 12:55:00,61.23,61.23,61.16,61.17,2321.0,61.23,61.23,61.16,61.17,2321.0
2016-11-21 13:00:00,61.18,61.21,61.17,61.21,3956.0,61.18,61.21,61.17,61.21,3956.0
2016-11-21 13:05:00,61.21,61.21,61.16,61.17,6291.0,61.21,61.21,61.16,61.17,6291.0
2016-11-21 13:10:00,61.17,61.17,61.13,61.14,5199.0,61.17,61.17,61.13,61.14,5199.0
2016-11-21 13:15:00,61.14,61.14,61.1,61.1,6053.0,61.14,61.14,61.1,61.1,6053.0
2016-11-21 13:20:00,61.1,61.11,61.07,61.11,4162.0,61.1,61.11,61.07,61.11,4162.0
2016-11-21 13:25:00,61.1,61.12,61.05,61.12,2699.0,61.1,61.12,61.05,61.12,2699.0
2016-11-21 13:30:00,61.11,61.12,61.1,61.11,3800.0,61.11,61.12,61.1,61.11,3800.0
2016-11-21 13:35:00,61.11,61.12,61.1,61.11,3600.0,61.11,61.12,61.1,61.11,3600.0
2016-11-21 13:40:00,61.11,61.12,61.1,61.11,1378.0,61.11,61.12,61.1,61.11,1378.0
2016-11-21 13:45:00,61.12,61.14,61.12,61.14,5460.0,61.12,61.14,61.12,61.14,5460.0
2016-11-21 13:50:00,61.13,61.13,61.12,61.12,500.0,61.13,61.13,61.12,61.12,500.0
2016-11-21 13:55:00,61.13,61.13,61.09,61.09,3350.0,61.13,61.13,61.09,61.09,3350.0
2016-11-21 14:00:00,61.1,61.13,61.07,61.13,4500.0,61.1,61.13,61.07,61.13,4500.0
2016-11-21 14:05:00,61.14,61.15,61.09,61.09,3400.0,61.14,61.15,61.09,61.09,3400.0
2016-11-21 14:10:00,61.08,61.14,61.08,61.14,4900.0,61.08,61.14,61.08,61.14,4900.0
2016-11-21 14:15:00,61.14,61.16,61.11,61.14,3500.0,61.14,61.16,61.11,61.14,3500.0
2016-11-21 14:20:00,61.16,61.19,61.13,61.16,4340.0,61.16,61.19,61.13,61.16,4340.0
2016-11-21 14:25:00,61.15,61.16,61.15,61.16,2829.0,61.15,61.16,61.15,61.16,2829.0
2016-11-21 14:30:00,61.15,61.2,61.15,61.16,7536.0,61.15,61.2,61.15,61.16,7536.0
2016-11-21 14:35:00,61.16,61.2,61.14,61.18,4325.0,61.16,61.2,61.14,61.18,4325.0
2016-11-21 14:40:00,61.19,61.19,61.13,61.14,2308.0,61.19,61.19,61.13,61.14,2308.0
2016-11-21 14:45:00,61.14,61.2,61.14,61.2,4512.0,61.14,61.2,61.14,61.2,4512.0
2016-11-21 14:50:00,61.21,61.25,61.2,61.24,3300.0,61.21,61.25,61.2,61.24,3300.0
2016-11-21 14:55:00,61.26,61.27,61.2,61.2,9350.0,61.26,61.27,61.2,61.2,9350.0
2016-11-21 15:00:00,61.2,61.23,61.2,61.23,4523.0,61.2,61.23,61.2,61.23,4523.0
2016-11-21 15:05:00,61.23,61.29,61.22,61.26,2000.0,61.23,61.29,61.22,61.26,2000.0
2016-11-21 15:10:00,61.26,61.3,61.26,61.3,4590.0,61.26,61.3,61.26,61.3,4590.0
2016-11-21 15:15:00,61.29,61.29,61.23,61.23,10930.0,61.29,61.29,61.23,61.23,10930.0
2016-11-21 15:20:00,61.22,61.24,61.21,61.24,2083.0,61.22,61.24,61.21,61.24,2083.0
2016-11-21 15:25:00,61.24,61.28,61.24,61.28,4626.0,61.24,61.28,61.24,61.28,4626.0
2016-11-21 15:30:00,61.28,61.32,61.27,61.29,8498.0,61.28,61.32,61.27,61.29,8498.0
2016-11-21 15:35:00,61.29,61.3,61.27,61.28,13083.0,61.29,61.3,61.27,61.28,13083.0
2016-11-21 15:40:00,61.28,61.3,61.28,61.28,17942.0,61.28,61.3,61.28,61.28,17942.0
2016-11-21 15:45:00,61.29,61.32,61.28,61.3,14241.0,61.29,61.32,61.28,61.3,14241.0
2016-11-21 15:50:00,61.3,61.34,61.27,61.32,31085.0,61.3,61.34,61.27,61.32,31085.0
2016-11-21 15:55:00,61.32,61.35,61.3,61.33,53317.0,61.32,61.35,61.3,61.33,53317.0
2016-11-22 09:30:00,61.58,61.58,61.24,61.24,8641.0,61.58,61.58,61.24,61.24,8641.0
2016-11-22 09:35:00,61.32,61.43,61.25,61.37,5119.0,61.32,61.43,61.25,61.37,5119.0
2016-11-22 09:40:00,61.32,61.33,61.13,61.22,4141.0,61.32,61.33,61.13,61.22,4141.0
2016-11-22 09:45:00,61.18,61.34,61.14,61.34,2904.0,61.18,61.34,61.14,61.34,2904.0
2016-11-22 09:50:00,61.31,61.46,61.28,61.37,19100.0,61.31,61.46,61.28,61.37,19100.0
2016-11-22 09:55:00,61.35,61.42,61.34,61.34,1400.0,61.35,61.42,61.34,61.34,1400.0
2016-11-22 10:00:00,61.34,61.46,61.34,61.46,1700.0,61.34,61.46,61.34,61.46,1700.0
2016-11-22 10:05:00,61.45,61.48,61.37,61.42,3000.0,61.45,61.48,61.37,61.42,3000.0
2016-11-22 10:10:00,61.43,61.43,61.38,61.39,3404.0,61.43,61.43,61.38,61.39,3404.0
2016-11-22 10:15:00,61.39,61.49,61.38,61.45,3033.0,61.39,61.49,61.38,61.45,3033.0
2016-11-22 10:20:00,61.46,61.54,61.44,61.51,2300.0,61.46,61.54,61.44,61.51,2300.0
2016-11-22 10:25:00,61.51,61.52,61.42,61.45,5500.0,61.51,61.52,61.42,61.45,5500.0
2016-11-22 10:30:00,61.45,61.52,61.45,61.47,5886.0,61.45,61.52,61.45,61.47,5886.0
2016-11-22 10:35:00,61.48,61.52,61.44,61.49,5900.0,61.48,61.52,61.44,61.49,5900.0
2016-11-22 10:40:00,61.5,61.51,61.46,61.48,3900.0,61.5,61.51,61.46,61.48,3900.0
2016-11-22 10:45:00,61.47,61.5,61.4,61.45,20077.0,61.47,61.5,61.4,61.45,20077.0
2016-11-22 10:50:00,61.45,61.46,61.4,61.43,9907.0,61.45,61.46,61.4,61.43,9907.0
2016-11-22 10:55:00,61.42,61.45,61.4,61.42,1350.0,61.42,61.45,61.4,61.42,1350.0
2016-11-22 11:00:00,61.43,61.43,61.36,61.42,5018.0,61.43,61.43,61.36,61.42,5018.0
2016-11-22 11:05:00,61.44,61.44,61.37,61.38,2300.0,61.44,61.44,61.37,61.38,2300.0
2016-11-22 11:10:00,61.39,61.39,61.34,61.34,3700.0,61.39,61.39,61.34,61.34,3700.0
2016-11-22 11:15:00,61.33,61.35,61.3,61.3,2704.0,61.33,61.35,61.3,61.3,2704.0
2016-11-22 11:20:00,61.31,61.36,61.31,61.32,1600.0,61.31,61.36,61.31,61.32,1600.0
2016-11-22 11:25:00,61.29,61.35,61.29,61.31,2000.0,61.29,61.35,61.29,61.31,2000.0
2016-11-22 11:30:00,61.28,61.31,61.22,61.22,2300.0,61.28,61.31,61.22,61.22,2300.0
2016-11-22 11:35:00,61.23,61.23,61.16,61.18,14259.0,61.23,61.23,61.16,61.18,14259.0
2016-11-22 11:40:00,61.22,61.24,61.22,61.23,2100.0,61.22,61.24,61.22,61.23,2100.0
2016-11-22 11:45:00,61.19,61.2,61.17,61.19,2003.0,61.19,61.2,61.17,61.19,2003.0
2016-11-22 11:50:00,61.21,61.25,61.2,61.25,1200.0,61.21,61.25,61.2,61.25,1200.0
2016-11-22 11:55:00,61.23,61.27,61.23,61.27,1537.0,61.23,61.27,61.23,61.27,1537.0
2016-11-22 12:00:00,61.26,61.26,61.12,61.13,2598.0,61.26,61.26,61.12,61.13,2598.0
2016-11-22 12:05:00,61.12,61.14,61.11,61.12,1538.0,61.12,61.14,61.11,61.12,1538.0
2016-11-22 12:10:00,61.12,61.14,61.1,61.12,2131.0,61.12,61.14,61.1,61.12,2131.0
2016-11-22 12:15:00,61.1,61.14,61.1,61.1,921.0,61.1,61.14,61.1,61.1,921.0
2016-11-22 12:20:00,61.11,61.13,61.11,61.11,1500.0,61.11,61.13,61.11,61.11,1500.0
2016-11-22 12:25:00,61.1,61.13,61.07,61.13,3082.0,61.1,61.13,61.07,61.13,3082.0
2016-11-22 12:30:00,61.13,61.18,61.12,61.16,700.0,61.13,61.18,61.12,61.16,700.0
2016-11-22 12:35:00,61.15,61.15,61.13,61.13,900.0,61.15,61.15,61.13,61.13,900.0
2016-11-22 12:40:00,61.11,61.13,61.1,61.12,3100.0,61.11,61.13,61.1,61.12,3100.0
2016-11-22 12:45:00,61.12,61.17,61.12,61.14,2000.0,61.12,61.17,61.12,61.14,2000.0
2016-11-22 12:50:00,61.15,61.15,61.09,61.1,3830.0,61.15,61.15,61.09,61.1,3830.0
2016-11-22 12:55:00,61.12,61.14,61.1,61.13,3101.0,61.12,61.14,61.1,61.13,3101.0
2016-11-22 13:00:00,61.14,61.17,61.14,61.17,2833.0,61.14,61.17,61.14,61.17,2833.0
2016-11-22 13:05:00,61.17,61.19,61.16,61.16,2800.0,61.17,61.19,61.16,61.16,2800.0
2016-11-22 13:10:00,61.13,61.15,61.13,61.13,1200.0,61.13,61.15,61.13,61.13,1200.0
2016-11-22 13:15:00,61.14,61.14,61.12,61.12,1200.0,61.14,61.14,61.12,61.12,1200.0
2016-11-22 13:20:00,61.12,61.13,61.11,61.12,900.0,61.12,61.13,61.11,61.12,900.0
2016-11-22 13:25:00,61.12,61.13,61.12,61.13,2817.0,61.12,61.13,61.12,61.13,2817.0
2016-11-22 13:30:00,61.12,61.14,61.12,61.14,900.0,61.12,61.14,61.12,61.14,900.0
2016-11-22 13:35:00,61.15,61.17,61.13,61.14,4834.0,61.15,61.17,61.13,61.14,4834.0
2016-11-22 13:40:00,61.14,61.14,61.11,61.11,2500.0,61.14,61.14,61.11,61.11,2500.0
2016-11-22 13:45:00,61.12,61.22,61.12,61.22,6200.0,61.12,61.22,61.12,61.22,6200.0
2016-11-22 13:50:00,61.22,61.25,61.18,61.25,1077.0,61.22,61.25,61.18,61.25,1077.0
2016-11-22 13:55:00,61.23,61.24,61.18,61.21,3400.0,61.23,61.24,61.18,61.21,3400.0
2016-11-22 14:00:00,61.21,61.24,61.21,61.22,2824.0,61.21,61.24,61.21,61.22,2824.0
2016-11-22 14:05:00,61.23,61.24,61.21,61.23,2900.0,61.23,61.24,61.21,61.23,2900.0
2016-11-22 14:10:00,61.22,61.31,61.22,61.28,5150.0,61.22,61.31,61.22,61.28,5150.0
2016-11-22 14:15:00,61.3,61.33,61.26,61.28,7446.0,61.3,61.33,61.26,61.28,7446.0
2016-11-22 14:20:00,61.28,61.28,61.24,61.25,3190.0,61.28,61.28,61.24,61.25,3190.0
2016-11-22 14:25:00,61.25,61.3,61.25,61.28,3509.0,61.25,61.3,61.25,61.28,3509.0
2016-11-22 14:30:00,61.27,61.27,61.24,61.24,7224.0,61.27,61.27,61.24,61.24,7224.0
2016-11-22 14:35:00,61.24,61.28,61.23,61.27,6794.0,61.24,61.28,61.23,61.27,6794.0
2016-11-22 14:40:00,61.29,61.33,61.29,61.33,2600.0,61.29,61.33,61.29,61.33,2600.0
2016-11-22 14:45:00,61.33,61.37,61.29,61.3,4398.0,61.33,61.37,61.29,61.3,4398.0
2016-11-22 14:50:00,61.3,61.31,61.27,61.27,4173.0,61.3,61.31,61.27,61.27,4173.0
2016-11-22 14:55:00,61.27,61.28,61.27,61.27,1100.0,61.27,61.28,61.27,61.27,1100.0
2016-11-22 15:00:00,61.28,61.33,61.28,61.31,4659.0,61.28,61.33,61.28,61.31,4659.0
2016-11-22 15:05:00,61.3,61.36,61.3,61.36,4392.0,61.3,61.36,61.3,61.36,4392.0
2016-11-22 15:10:00,61.36,61.37,61.34,61.36,5743.0,61.36,61.37,61.34,61.36,5743.0
2016-11-22 15:15:00,61.36,61.42,61.36,61.41,4899.0,61.36,61.42,61.36,61.41,4899.0
2016-11-22 15:20:00,61.41,61.42,61.4,61.42,3416.0,61.41,61.42,61.4,61.42,3416.0
2016-11-22 15:25:00,61.42,61.43,61.36,61.41,13170.0,61.42,61.43,61.36,61.41,13170.0
2016-11-22 15:30:00,61.42,61.45,61.41,61.41,24354.0,61.42,61.45,61.41,61.41,24354.0
2016-11-22 15:35:00,61.42,61.44,61.38,61.38,8800.0,61.42,61.44,61.38,61.38,8800.0
2016-11-22 15:40:00,61.37,61.39,61.34,61.34,9314.0,61.37,61.39,61.34,61.34,9314.0
2016-11-22 15:45:00,61.35,61.37,61.34,61.35,20221.0,61.35,61.37,61.34,61.35,20221.0
2016-11-22 15:50:00,61.36,61.5,61.36,61.49,23529.0,61.36,61.5,61.36,61.49,23529.0
2016-11-22 15:55:00,61.49,61.5,61.29,61.3,110604.0,61.49,61.5,61.29,61.3,110604.0
2016-11-23 09:30:00,61.05,61.05,61.04,61.04,4100.0,61.05,61.05,61.04,61.04,4100.0
2016-11-23 09:35:00,61.15,61.22,61.09,61.22,2200.0,61.15,61.22,61.09,61.22,2200.0
2016-11-23 09:40:00,61.22,61.27,61.0,61.06,6760.0,61.22,61.27,61.0,61.06,6760.0
2016-11-23 09:45:00,61.09,61.14,61.0,61.14,1912.0,61.09,61.14,61.0,61.14,1912.0
2016-11-23 09:50:00,61.17,61.17,61.04,61.05,3095.0,61.17,61.17,61.04,61.05,3095.0
2016-11-23 09:55:00,61.03,61.07,61.0,61.0,1600.0,61.03,61.07,61.0,61.0,1600.0
2016-11-23 10:00:00,61.02,61.04,60.89,60.9,5640.0,61.02,61.04,60.89,60.9,5640.0
2016-11-23 10:05:00,60.93,61.0,60.92,60.92,2445.0,60.93,61.0,60.92,60.92,2445.0
2016-11-23 10:10:00,60.93,60.97,60.91,60.97,2000.0,60.93,60.97,60.91,60.97,2000.0
2016-11-23 10:15:00,60.97,61.07,60.97,61.07,14628.0,60.97,61.07,60.97,61.07,14628.0
2016-11-23 10:20:00,61.08,61.08,60.95,60.96,7996.0,61.08,61.08,60.95,60.96,7996.0
2016-11-23 10:25:00,60.96,61.04,60.94,61.02,7650.0,60.96,61.04,60.94,61.02,7650.0
2016-11-23 10:30:00,61.0,61.03,60.97,60.97,1226.0,61.0,61.03,60.97,60.97,1226.0
2016-11-23 10:35:00,60.98,61.01,60.91,61.01,2971.0,60.98,61.01,60.91,61.01,2971.0
2016-11-23 10:40:00,61.01,61.12,61.01,61.12,3796.0,61.01,61.12,61.01,61.12,3796.0
2016-11-23 10:45:00,61.1,61.13,61.09,61.1,6427.0,61.1,61.13,61.09,61.1,6427.0
2016-11-23 10:50:00,61.11,61.14,61.1,61.14,4735.0,61.11,61.14,61.1,61.14,4735.0
2016-11-23 10:55:00,61.14,61.23,61.13,61.23,3200.0,61.14,61.23,61.13,61.23,3200.0
2016-11-23 11:00:00,61.23,61.23,61.13,61.13,3100.0,61.23,61.23,61.13,61.13,3100.0
2016-11-23 11:05:00,61.15,61.17,61.13,61.13,4126.0,61.15,61.17,61.13,61.13,4126.0
2016-11-23 11:10:00,61.14,61.16,61.13,61.16,1700.0,61.14,61.16,61.13,61.16,1700.0
2016-11-23 11:15:00,61.15,61.16,61.11,61.12,3401.0,61.15,61.16,61.11,61.12,3401.0
2016-11-23 11:20:00,61.1,61.1,61.07,61.07,1599.0,61.1,61.1,61.07,61.07,1599.0
2016-11-23 11:25:00,61.04,61.06,61.03,61.06,9044.0,61.04,61.06,61.03,61.06,9044.0
2016-11-23 11:30:00,61.05,61.05,61.01,61.05,2601.0,61.05,61.05,61.01,61.05,2601.0
2016-11-23 11:35:00,61.08,61.08,61.02,61.08,1274.0,61.08,61.08,61.02,61.08,1274.0
2016-11-23 11:40:00,61.08,61.12,61.07,61.12,9275.0,61.08,61.12,61.07,61.12,9275.0
2016-11-23 11:45:00,61.11,61.14,61.07,61.08,34289.0,61.11,61.14,61.07,61.08,34289.0
2016-11-23 11:50:00,61.08,61.11,61.06,61.11,2400.0,61.08,61.11,61.06,61.11,2400.0
2016-11-23 11:55:00,61.09,61.1,61.09,61.1,1300.0,61.09,61.1,61.09,61.1,1300.0
2016-11-23 12:00:00,61.11,61.11,61.03,61.03,2100.0,61.11,61.11,61.03,61.03,2100.0
2016-11-23 12:05:00,61.01,61.01,61.01,61.01,200.0,61.01,61.01,61.01,61.01,200.0
2016-11-23 12:10:00,61.01,61.04,61.01,61.03,1700.0,61.01,61.04,61.01,61.03,1700.0
2016-11-23 12:15:00,61.03,61.1,61.03,61.07,2500.0,61.03,61.1,61.03,61.07,2500.0
2016-11-23 12:20:00,61.06,61.07,61.04,61.04,1199.0,61.06,61.07,61.04,61.04,1199.0
2016-11-23 12:25:00,61.04,61.04,61.0,61.01,3604.0,61.04,61.04,61.0,61.01,3604.0
2016-11-23 12:30:00,61.01,61.04,60.99,60.99,1100.0,61.01,61.04,60.99,60.99,1100.0
2016-11-23 12:35:00,60.97,60.98,60.97,60.98,1600.0,60.97,60.98,60.97,60.98,1600.0
2016-11-23 12:40:00,60.98,60.98,60.96,60.98,700.0,60.98,60.98,60.96,60.98,700.0
2016-11-23 12:45:00,60.99,60.99,60.94,60.95,1400.0,60.99,60.99,60.94,60.95,1400.0
2016-11-23 12:50:00,60.97,60.98,60.96,60.97,2020.0,60.97,60.98,60.96,60.97,2020.0
2016-11-23 12:55:00,60.98,60.98,60.95,60.97,1413.0,60.98,60.98,60.95,60.97,1413.0
2016-11-23 13:00:00,60.98,61.02,60.97,61.02,1300.0,60.98,61.02,60.97,61.02,1300.0
2016-11-23 13:05:00,61.02,61.04,61.01,61.02,2150.0,61.02,61.04,61.01,61.02,2150.0
2016-11-23 13:10:00,61.02,61.03,60.98,60.99,2700.0,61.02,61.03,60.98,60.99,2700.0
2016-11-23 13:15:00,61.0,61.0,60.97,60.99,1000.0,61.0,61.0,60.97,60.99,1000.0
2016-11-23 13:20:00,60.99,60.99,60.93,60.95,3588.0,60.99,60.99,60.93,60.95,3588.0
2016-11-23 13:25:00,60.94,60.97,60.92,60.95,3769.0,60.94,60.97,60.92,60.95,3769.0
2016-11-23 13:30:00,60.95,60.99,60.94,60.94,2698.0,60.95,60.99,60.94,60.94,2698.0
2016-11-23 13:35:00,60.96,60.99,60.89,60.95,8000.0,60.96,60.99,60.89,60.95,8000.0
2016-11-23 13:40:00,60.95,60.95,60.9,60.91,2204.0,60.95,60.95,60.9,60.91,2204.0
2016-11-23 13:45:00,60.92,60.92,60.84,60.86,4400.0,60.92,60.92,60.84,60.86,4400.0
2016-11-23 13:50:00,60.86,60.86,60.85,60.85,2018.0,60.86,60.86,60.85,60.85,2018.0
2016-11-23 13:55:00,60.86,60.87,60.84,60.84,4699.0,60.86,60.87,60.84,60.84,4699.0
2016-11-23 14:00:00,60.85,60.93,60.84,60.93,2202.0,60.85,60.93,60.84,60.93,2202.0
2016-11-23 14:05:00,60.97,60.97,60.9,60.91,2000.0,60.97,60.97,60.9,60.91,2000.0
2016-11-23 14:10:00,60.91,60.95,60.91,60.93,2306.0,60.91,60.95,60.91,60.93,2306.0
2016-11-23 14:15:00,60.94,60.98,60.94,60.96,3900.0,60.94,60.98,60.94,60.96,3900.0
2016-11-23 14:20:00,60.96,61.0,60.95,60.97,4446.0,60.96,61.0,60.95,60.97,4446.0
2016-11-23 14:25:00,60.98,61.01,60.97,61.0,2720.0,60.98,61.01,60.97,61.0,2720.0
2016-11-23 14:30:00,61.01,61.03,61.01,61.03,900.0,61.01,61.03,61.01,61.03,900.0
2016-11-23 14:35:00,61.04,61.04,61.01,61.02,4102.0,61.04,61.04,61.01,61.02,4102.0
2016-11-23 14:40:00,61.01,61.04,61.01,61.03,1657.0,61.01,61.04,61.01,61.03,1657.0
2016-11-23 14:45:00,61.02,61.02,60.96,61.0,4300.0,61.02,61.02,60.96,61.0,4300.0
2016-11-23 14:50:00,61.0,61.0,60.96,60.98,2000.0,61.0,61.0,60.96,60.98,2000.0
2016-11-23 14:55:00,60.98,61.01,60.98,60.98,3122.0,60.98,61.01,60.98,60.98,3122.0
2016-11-23 15:00:00,60.98,61.02,60.96,60.97,3941.0,60.98,61.02,60.96,60.97,3941.0
2016-11-23 15:05:00,60.97,61.01,60.97,61.0,2800.0,60.97,61.01,60.97,61.0,2800.0
2016-11-23 15:10:00,61.0,61.03,61.0,61.01,2400.0,61.0,61.03,61.0,61.01,2400.0
2016-11-23 15:15:00,61.02,61.04,61.01,61.01,5233.0,61.02,61.04,61.01,61.01,5233.0
2016-11-23 15:20:00,61.01,61.02,60.99,61.01,5680.0,61.01,61.02,60.99,61.01,5680.0
2016-11-23 15:25:00,61.01,61.01,60.98,60.98,3400.0,61.01,61.01,60.98,60.98,3400.0
2016-11-23 15:30:00,60.98,61.01,60.96,61.01,7341.0,60.98,61.01,60.96,61.01,7341.0
2016-11-23 15:35:00,61.01,61.06,61.01,61.02,6527.0,61.01,61.06,61.01,61.02,6527.0
2016-11-23 15:40:00,61.02,61.03,61.01,61.03,4884.0,61.02,61.03,61.01,61.03,4884.0
2016-11-23 15:45:00,61.03,61.06,61.02,61.04,10685.0,61.03,61.06,61.02,61.04,10685.0
2016-11-23 15:50:00,61.03,61.05,61.01,61.04,12457.0,61.03,61.05,61.01,61.04,12457.0
2016-11-23 15:55:00,61.04,61.1,61.03,61.08,28241.0,61.04,61.1,61.03,61.08,28241.0
2016-11-25 09:30:00,61.1,61.45,61.1,61.25,6982.0,61.1,61.45,61.1,61.25,6982.0
2016-11-25 09:35:00,61.26,61.45,61.26,61.33,6651.0,61.26,61.45,61.26,61.33,6651.0
2016-11-25 09:40:00,61.31,61.41,61.21,61.36,5945.0,61.31,61.41,61.21,61.36,5945.0
2016-11-25 09:45:00,61.36,61.49,61.32,61.49,4100.0,61.36,61.49,61.32,61.49,4100.0
2016-11-25 09:50:00,61.44,61.46,61.36,61.45,6941.0,61.44,61.46,61.36,61.45,6941.0
2016-11-25 09:55:00,61.48,61.49,61.37,61.37,2700.0,61.48,61.49,61.37,61.37,2700.0
2016-11-25 10:00:00,61.38,61.49,61.36,61.45,5765.0,61.38,61.49,61.36,61.45,5765.0
2016-11-25 10:05:00,61.44,61.47,61.39,61.39,2600.0,61.44,61.47,61.39,61.39,2600.0
2016-11-25 10:10:00,61.41,61.41,61.31,61.37,8477.0,61.41,61.41,61.31,61.37,8477.0
2016-11-25 10:15:00,61.38,61.38,61.29,61.29,4301.0,61.38,61.38,61.29,61.29,4301.0
2016-11-25 10:20:00,61.27,61.31,61.26,61.31,7935.0,61.27,61.31,61.26,61.31,7935.0
2016-11-25 10:25:00,61.31,61.37,61.31,61.37,2728.0,61.31,61.37,61.31,61.37,2728.0
2016-11-25 10:30:00,61.35,61.45,61.34,61.42,4340.0,61.35,61.45,61.34,61.42,4340.0
2016-11-25 10:35:00,61.41,61.44,61.4,61.44,5440.0,61.41,61.44,61.4,61.44,5440.0
2016-11-25 10:40:00,61.45,61.48,61.43,61.48,2600.0,61.45,61.48,61.43,61.48,2600.0
2016-11-25 10:45:00,61.46,61.47,61.45,61.46,800.0,61.46,61.47,61.45,61.46,800.0
2016-11-25 10:50:00,61.46,61.46,61.38,61.38,6882.0,61.46,61.46,61.38,61.38,6882.0
2016-11-25 10:55:00,61.39,61.48,61.38,61.48,9709.0,61.39,61.48,61.38,61.48,9709.0
2016-11-25 11:00:00,61.47,61.6,61.47,61.6,9311.0,61.47,61.6,61.47,61.6,9311.0
2016-11-25 11:05:00,61.62,61.62,61.59,61.6,11712.0,61.62,61.62,61.59,61.6,11712.0
2016-11-25 11:10:00,61.58,61.6,61.57,61.58,4098.0,61.58,61.6,61.57,61.58,4098.0
2016-11-25 11:15:00,61.58,61.65,61.58,61.64,4432.0,61.58,61.65,61.58,61.64,4432.0
2016-11-25 11:20:00,61.64,61.65,61.62,61.63,4503.0,61.64,61.65,61.62,61.63,4503.0
2016-11-25 11:25:00,61.63,61.69,61.62,61.67,5000.0,61.63,61.69,61.62,61.67,5000.0
2016-11-25 11:30:00,61.67,61.68,61.63,61.66,3750.0,61.67,61.68,61.63,61.66,3750.0
2016-11-25 11:35:00,61.68,61.68,61.58,61.61,5029.0,61.68,61.68,61.58,61.61,5029.0
2016-11-25 11:40:00,61.62,61.62,61.56,61.56,6500.0,61.62,61.62,61.56,61.56,6500.0
2016-11-25 11:45:00,61.54,61.54,61.52,61.54,2076.0,61.54,61.54,61.52,61.54,2076.0
2016-11-25 11:50:00,61.53,61.54,61.52,61.53,3719.0,61.53,61.54,61.52,61.53,3719.0
2016-11-25 11:55:00,61.54,61.63,61.53,61.62,5787.0,61.54,61.63,61.53,61.62,5787.0
2016-11-25 12:00:00,61.62,61.63,61.6,61.62,5400.0,61.62,61.63,61.6,61.62,5400.0
2016-11-25 12:05:00,61.62,61.63,61.6,61.6,4649.0,61.62,61.63,61.6,61.6,4649.0
2016-11-25 12:10:00,61.6,61.61,61.53,61.55,6695.0,61.6,61.61,61.53,61.55,6695.0
2016-11-25 12:15:00,61.55,61.58,61.54,61.56,4700.0,61.55,61.58,61.54,61.56,4700.0
2016-11-25 12:20:00,61.55,61.59,61.55,61.58,5511.0,61.55,61.59,61.55,61.58,5511.0
2016-11-25 12:25:00,61.57,61.6,61.57,61.6,4751.0,61.57,61.6,61.57,61.6,4751.0
2016-11-25 12:30:00,61.6,61.6,61.51,61.53,7758.0,61.6,61.6,61.51,61.53,7758.0
2016-11-25 12:35:00,61.53,61.53,61.51,61.53,5000.0,61.53,61.53,61.51,61.53,5000.0
2016-11-25 12:40:00,61.53,61.54,61.49,61.52,11073.0,61.53,61.54,61.49,61.52,11073.0
2016-11-25 12:45:00,61.52,61.56,61.49,61.55,8948.0,61.52,61.56,61.49,61.55,8948.0
2016-11-25 12:50:00,61.56,61.64,61.55,61.64,15670.0,61.56,61.64,61.55,61.64,15670.0
2016-11-25 12:55:00,61.64,61.68,61.51,61.53,36578.0,61.64,61.68,61.51,61.53,36578.0
2016-11-28 09:30:00,61.33,61.33,61.11,61.11,6409.0,61.33,61.33,61.11,61.11,6409.0
2016-11-28 09:35:00,61.42,61.42,61.29,61.29,3200.0,61.42,61.42,61.29,61.29,3200.0
2016-11-28 09:40:00,61.37,61.4,61.32,61.32,3660.0,61.37,61.4,61.32,61.32,3660.0
2016-11-28 09:45:00,61.35,61.4,61.24,61.35,8595.0,61.35,61.4,61.24,61.35,8595.0
2016-11-28 09:50:00,61.35,61.42,61.32,61.4,5625.0,61.35,61.42,61.32,61.4,5625.0
2016-11-28 09:55:00,61.41,61.42,61.3,61.35,4006.0,61.41,61.42,61.3,61.35,4006.0
2016-11-28 10:00:00,61.34,61.34,61.24,61.28,5164.0,61.34,61.34,61.24,61.28,5164.0
2016-11-28 10:05:00,61.28,61.31,61.23,61.27,2900.0,61.28,61.31,61.23,61.27,2900.0
2016-11-28 10:10:00,61.27,61.28,61.21,61.21,5200.0,61.27,61.28,61.21,61.21,5200.0
2016-11-28 10:15:00,61.18,61.24,61.18,61.21,3900.0,61.18,61.24,61.18,61.21,3900.0
2016-11-28 10:20:00,61.2,61.21,61.14,61.2,6309.0,61.2,61.21,61.14,61.2,6309.0
2016-11-28 10:25:00,61.23,61.27,61.18,61.27,4300.0,61.23,61.27,61.18,61.27,4300.0
2016-11-28 10:30:00,61.27,61.35,61.26,61.34,5247.0,61.27,61.35,61.26,61.34,5247.0
2016-11-28 10:35:00,61.32,61.34,61.3,61.32,3300.0,61.32,61.34,61.3,61.32,3300.0
2016-11-28 10:40:00,61.34,61.35,61.26,61.28,3300.0,61.34,61.35,61.26,61.28,3300.0
2016-11-28 10:45:00,61.28,61.29,61.24,61.25,4575.0,61.28,61.29,61.24,61.25,4575.0
2016-11-28 10:50:00,61.24,61.24,61.17,61.19,4426.0,61.24,61.24,61.17,61.19,4426.0
2016-11-28 10:55:00,61.18,61.19,61.13,61.15,3474.0,61.18,61.19,61.13,61.15,3474.0
2016-11-28 11:00:00,61.14,61.21,61.13,61.21,3000.0,61.14,61.21,61.13,61.21,3000.0
2016-11-28 11:05:00,61.23,61.27,61.17,61.27,7326.0,61.23,61.27,61.17,61.27,7326.0
2016-11-28 11:10:00,61.28,61.34,61.26,61.32,9000.0,61.28,61.34,61.26,61.32,9000.0
2016-11-28 11:15:00,61.35,61.35,61.33,61.34,2118.0,61.35,61.35,61.33,61.34,2118.0
2016-11-28 11:20:00,61.33,61.38,61.31,61.38,6200.0,61.33,61.38,61.31,61.38,6200.0
2016-11-28 11:25:00,61.38,61.47,61.38,61.47,7440.0,61.38,61.47,61.38,61.47,7440.0
2016-11-28 11:30:00,61.45,61.51,61.45,61.51,3100.0,61.45,61.51,61.45,61.51,3100.0
2016-11-28 11:35:00,61.53,61.56,61.44,61.47,3504.0,61.53,61.56,61.44,61.47,3504.0
2016-11-28 11:40:00,61.47,61.47,61.42,61.45,3300.0,61.47,61.47,61.42,61.45,3300.0
2016-11-28 11:45:00,61.43,61.48,61.41,61.43,4353.0,61.43,61.48,61.41,61.43,4353.0
2016-11-28 11:50:00,61.42,61.42,61.38,61.39,2388.0,61.42,61.42,61.38,61.39,2388.0
2016-11-28 11:55:00,61.39,61.46,61.38,61.45,12579.0,61.39,61.46,61.38,61.45,12579.0
2016-11-28 12:00:00,61.47,61.49,61.45,61.49,3200.0,61.47,61.49,61.45,61.49,3200.0
2016-11-28 12:05:00,61.5,61.58,61.49,61.54,4700.0,61.5,61.58,61.49,61.54,4700.0
2016-11-28 12:10:00,61.54,61.54,61.48,61.48,1100.0,61.54,61.54,61.48,61.48,1100.0
2016-11-28 12:15:00,61.47,61.5,61.47,61.5,3176.0,61.47,61.5,61.47,61.5,3176.0
2016-11-28 12:20:00,61.52,61.52,61.47,61.47,900.0,61.52,61.52,61.47,61.47,900.0
2016-11-28 12:25:00,61.47,61.49,61.46,61.49,3197.0,61.47,61.49,61.46,61.49,3197.0
2016-11-28 12:30:00,61.48,61.58,61.48,61.54,4300.0,61.48,61.58,61.48,61.54,4300.0
2016-11-28 12:35:00,61.55,61.55,61.46,61.46,1400.0,61.55,61.55,61.46,61.46,1400.0
2016-11-28 12:40:00,61.47,61.47,61.38,61.4,2685.0,61.47,61.47,61.38,61.4,2685.0
2016-11-28 12:45:00,61.41,61.41,61.4,61.41,1500.0,61.41,61.41,61.4,61.41,1500.0
2016-11-28 12:50:00,61.39,61.39,61.37,61.38,1493.0,61.39,61.39,61.37,61.38,1493.0
2016-11-28 12:55:00,61.37,61.39,61.36,61.39,1600.0,61.37,61.39,61.36,61.39,1600.0
2016-11-28 13:00:00,61.38,61.38,61.36,61.36,1134.0,61.38,61.38,61.36,61.36,1134.0
2016-11-28 13:05:00,61.35,61.36,61.28,61.32,10516.0,61.35,61.36,61.28,61.32,10516.0
2016-11-28 13:10:00,61.33,61.39,61.33,61.37,1836.0,61.33,61.39,61.33,61.37,1836.0
2016-11-28 13:15:00,61.36,61.37,61.34,61.36,1168.0,61.36,61.37,61.34,61.36,1168.0
2016-11-28 13:20:00,61.34,61.36,61.33,61.33,3988.0,61.34,61.36,61.33,61.33,3988.0
2016-11-28 13:25:00,61.34,61.35,61.33,61.35,700.0,61.34,61.35,61.33,61.35,700.0
2016-11-28 13:30:00,61.33,61.33,61.28,61.3,2500.0,61.33,61.33,61.28,61.3,2500.0
2016-11-28 13:35:00,61.3,61.3,61.27,61.3,4000.0,61.3,61.3,61.27,61.3,4000.0
2016-11-28 13:40:00,61.28,61.28,61.23,61.23,1200.0,61.28,61.28,61.23,61.23,1200.0
2016-11-28 13:45:00,61.25,61.26,61.22,61.24,3500.0,61.25,61.26,61.22,61.24,3500.0
2016-11-28 13:50:00,61.2,61.2,61.2,61.2,800.0,61.2,61.2,61.2,61.2,800.0
2016-11-28 13:55:00,61.21,61.21,61.19,61.19,1876.0,61.21,61.21,61.19,61.19,1876.0
2016-11-28 14:00:00,61.19,61.21,61.19,61.21,3148.0,61.19,61.21,61.19,61.21,3148.0
2016-11-28 14:05:00,61.21,61.24,61.21,61.23,1650.0,61.21,61.24,61.21,61.23,1650.0
2016-11-28 14:10:00,61.23,61.24,61.21,61.24,3322.0,61.23,61.24,61.21,61.24,3322.0
2016-11-28 14:15:00,61.24,61.3,61.23,61.27,18466.0,61.24,61.3,61.23,61.27,18466.0
2016-11-28 14:20:00,61.26,61.26,61.23,61.23,3200.0,61.26,61.26,61.23,61.23,3200.0
2016-11-28 14:25:00,61.24,61.25,61.23,61.23,3157.0,61.24,61.25,61.23,61.23,3157.0
2016-11-28 14:30:00,61.2,61.2,61.16,61.18,1400.0,61.2,61.2,61.16,61.18,1400.0
2016-11-28 14:35:00,61.18,61.2,61.16,61.17,3320.0,61.18,61.2,61.16,61.17,3320.0
2016-11-28 14:40:00,61.16,61.18,61.15,61.18,2938.0,61.16,61.18,61.15,61.18,2938.0
2016-11-28 14:45:00,61.18,61.23,61.18,61.21,2000.0,61.18,61.23,61.18,61.21,2000.0
2016-11-28 14:50:00,61.21,61.21,61.15,61.21,4428.0,61.21,61.21,61.15,61.21,4428.0
2016-11-28 14:55:00,61.21,61.23,61.2,61.21,3514.0,61.21,61.23,61.2,61.21,3514.0
2016-11-28 15:00:00,61.22,61.25,61.22,61.25,3914.0,61.22,61.25,61.22,61.25,3914.0
2016-11-28 15:05:00,61.26,61.26,61.25,61.26,3206.0,61.26,61.26,61.25,61.26,3206.0
2016-11-28 15:10:00,61.26,61.32,61.26,61.32,4100.0,61.26,61.32,61.26,61.32,4100.0
2016-11-28 15:15:00,61.32,61.35,61.31,61.35,3900.0,61.32,61.35,61.31,61.35,3900.0
2016-11-28 15:20:00,61.35,61.35,61.28,61.28,7209.0,61.35,61.35,61.28,61.28,7209.0
2016-11-28 15:25:00,61.29,61.29,61.25,61.25,6619.0,61.29,61.29,61.25,61.25,6619.0
2016-11-28 15:30:00,61.24,61.27,61.23,61.23,6699.0,61.24,61.27,61.23,61.23,6699.0
2016-11-28 15:35:00,61.25,61.25,61.22,61.25,7907.0,61.25,61.25,61.22,61.25,7907.0
2016-11-28 15:40:00,61.25,61.27,61.23,61.25,6389.0,61.25,61.27,61.23,61.25,6389.0
2016-11-28 15:45:00,61.24,61.26,61.22,61.23,8653.0,61.24,61.26,61.22,61.23,8653.0
2016-11-28 15:50:00,61.23,61.28,61.23,61.28,11183.0,61.23,61.28,61.23,61.28,11183.0
2016-11-28 15:55:00,61.27,61.31,61.25,61.3,22580.0,61.27,61.31,61.25,61.3,22580.0
2016-11-29 09:30:00,61.17,61.26,61.0,61.09,10184.0,61.17,61.26,61.0,61.09,10184.0
2016-11-29 09:35:00,61.19,61.47,61.19,61.42,5900.0,61.19,61.47,61.19,61.42,5900.0
2016-11-29 09:40:00,61.46,61.46,61.27,61.36,7950.0,61.46,61.46,61.27,61.36,7950.0
2016-11-29 09:45:00,61.29,61.3,61.1,61.1,6700.0,61.29,61.3,61.1,61.1,6700.0
2016-11-29 09:50:00,61.14,61.17,61.04,61.11,10549.0,61.14,61.17,61.04,61.11,10549.0
2016-11-29 09:55:00,61.09,61.19,61.08,61.13,6976.0,61.09,61.19,61.08,61.13,6976.0
2016-11-29 10:00:00,61.14,61.16,61.08,61.1,4400.0,61.14,61.16,61.08,61.1,4400.0
2016-11-29 10:05:00,61.13,61.15,61.08,61.12,3800.0,61.13,61.15,61.08,61.12,3800.0
2016-11-29 10:10:00,61.11,61.14,61.1,61.12,9036.0,61.11,61.14,61.1,61.12,9036.0
2016-11-29 10:15:00,61.13,61.15,61.08,61.13,7700.0,61.13,61.15,61.08,61.13,7700.0
2016-11-29 10:20:00,61.12,61.16,61.09,61.1,7906.0,61.12,61.16,61.09,61.1,7906.0
2016-11-29 10:25:00,61.1,61.12,61.07,61.1,8037.0,61.1,61.12,61.07,61.1,8037.0
2016-11-29 10:30:00,61.1,61.15,61.09,61.12,6833.0,61.1,61.15,61.09,61.12,6833.0
2016-11-29 10:35:00,61.12,61.13,61.08,61.13,10476.0,61.12,61.13,61.08,61.13,10476.0
2016-11-29 10:40:00,61.13,61.19,61.12,61.18,9780.0,61.13,61.19,61.12,61.18,9780.0
2016-11-29 10:45:00,61.18,61.19,61.12,61.18,9737.0,61.18,61.19,61.12,61.18,9737.0
2016-11-29 10:50:00,61.19,61.2,61.11,61.12,3100.0,61.19,61.2,61.11,61.12,3100.0
2016-11-29 10:55:00,61.13,61.18,61.13,61.17,3400.0,61.13,61.18,61.13,61.17,3400.0
2016-11-29 11:00:00,61.17,61.18,61.1,61.1,4132.0,61.17,61.18,61.1,61.1,4132.0
2016-11-29 11:05:00,61.11,61.17,61.1,61.16,3015.0,61.11,61.17,61.1,61.16,3015.0
2016-11-29 11:10:00,61.16,61.17,61.12,61.12,5900.0,61.16,61.17,61.12,61.12,5900.0
2016-11-29 11:15:00,61.13,61.15,61.11,61.14,7059.0,61.13,61.15,61.11,61.14,7059.0
2016-11-29 11:20:00,61.15,61.19,61.14,61.19,4300.0,61.15,61.19,61.14,61.19,4300.0
2016-11-29 11:25:00,61.19,61.22,61.17,61.21,3000.0,61.19,61.22,61.17,61.21,3000.0
2016-11-29 11:30:00,61.22,61.24,61.19,61.23,8179.0,61.22,61.24,61.19,61.23,8179.0
2016-11-29 11:35:00,61.23,61.24,61.22,61.22,5332.0,61.23,61.24,61.22,61.22,5332.0
2016-11-29 11:40:00,61.22,61.24,61.17,61.23,8769.0,61.22,61.24,61.17,61.23,8769.0
2016-11-29 11:45:00,61.23,61.32,61.22,61.31,10762.0,61.23,61.32,61.22,61.31,10762.0
2016-11-29 11:50:00,61.32,61.34,61.3,61.32,4854.0,61.32,61.34,61.3,61.32,4854.0
2016-11-29 11:55:00,61.32,61.33,61.28,61.3,8243.0,61.32,61.33,61.28,61.3,8243.0
2016-11-29 12:00:00,61.3,61.31,61.26,61.28,5111.0,61.3,61.31,61.26,61.28,5111.0
2016-11-29 12:05:00,61.28,61.28,61.25,61.26,4275.0,61.28,61.28,61.25,61.26,4275.0
2016-11-29 12:10:00,61.26,61.27,61.2,61.21,5871.0,61.26,61.27,61.2,61.21,5871.0
2016-11-29 12:15:00,61.23,61.23,61.2,61.22,2200.0,61.23,61.23,61.2,61.22,2200.0
2016-11-29 12:20:00,61.21,61.22,61.16,61.16,2300.0,61.21,61.22,61.16,61.16,2300.0
2016-11-29 12:25:00,61.14,61.21,61.14,61.21,2000.0,61.14,61.21,61.14,61.21,2000.0
2016-11-29 12:30:00,61.19,61.19,61.12,61.12,7562.0,61.19,61.19,61.12,61.12,7562.0
2016-11-29 12:35:00,61.13,61.14,61.11,61.14,2700.0,61.13,61.14,61.11,61.14,2700.0
2016-11-29 12:40:00,61.14,61.16,61.13,61.14,6564.0,61.14,61.16,61.13,61.14,6564.0
2016-11-29 12:45:00,61.14,61.16,61.11,61.16,3300.0,61.14,61.16,61.11,61.16,3300.0
2016-11-29 12:50:00,61.14,61.16,61.1,61.12,3637.0,61.14,61.16,61.1,61.12,3637.0
2016-11-29 12:55:00,61.12,61.22,61.1,61.22,12972.0,61.12,61.22,61.1,61.22,12972.0
2016-11-29 13:00:00,61.22,61.22,61.19,61.21,2600.0,61.22,61.22,61.19,61.21,2600.0
2016-11-29 13:05:00,61.2,61.21,61.16,61.19,3402.0,61.2,61.21,61.16,61.19,3402.0
2016-11-29 13:10:00,61.19,61.23,61.18,61.2,4600.0,61.19,61.23,61.18,61.2,4600.0
2016-11-29 13:15:00,61.2,61.22,61.2,61.22,700.0,61.2,61.22,61.2,61.22,700.0
2016-11-29 13:20:00,61.22,61.26,61.22,61.23,1400.0,61.22,61.26,61.22,61.23,1400.0
2016-11-29 13:25:00,61.25,61.25,61.22,61.22,1584.0,61.25,61.25,61.22,61.22,1584.0
2016-11-29 13:30:00,61.24,61.27,61.22,61.23,4200.0,61.24,61.27,61.22,61.23,4200.0
2016-11-29 13:35:00,61.23,61.25,61.21,61.25,2940.0,61.23,61.25,61.21,61.25,2940.0
2016-11-29 13:40:00,61.27,61.28,61.25,61.26,3144.0,61.27,61.28,61.25,61.26,3144.0
2016-11-29 13:45:00,61.26,61.3,61.25,61.27,15118.0,61.26,61.3,61.25,61.27,15118.0
2016-11-29 13:50:00,61.27,61.35,61.26,61.35,2300.0,61.27,61.35,61.26,61.35,2300.0
2016-11-29 13:55:00,61.36,61.39,61.36,61.37,3536.0,61.36,61.39,61.36,61.37,3536.0
2016-11-29 14:00:00,61.37,61.39,61.36,61.39,4339.0,61.37,61.39,61.36,61.39,4339.0
2016-11-29 14:05:00,61.39,61.42,61.37,61.37,8310.0,61.39,61.42,61.37,61.37,8310.0
2016-11-29 14:10:00,61.38,61.41,61.37,61.41,3900.0,61.38,61.41,61.37,61.41,3900.0
2016-11-29 14:15:00,61.41,61.41,61.37,61.39,4268.0,61.41,61.41,61.37,61.39,4268.0
2016-11-29 14:20:00,61.4,61.4,61.38,61.39,7475.0,61.4,61.4,61.38,61.39,7475.0
2016-11-29 14:25:00,61.39,61.39,61.37,61.38,2345.0,61.39,61.39,61.37,61.38,2345.0
2016-11-29 14:30:00,61.38,61.38,61.36,61.36,4600.0,61.38,61.38,61.36,61.36,4600.0
2016-11-29 14:35:00,61.38,61.44,61.37,61.44,4705.0,61.38,61.44,61.37,61.44,4705.0
2016-11-29 14:40:00,61.44,61.46,61.43,61.44,12161.0,61.44,61.46,61.43,61.44,12161.0
2016-11-29 14:45:00,61.45,61.47,61.42,61.47,2900.0,61.45,61.47,61.42,61.47,2900.0
2016-11-29 14:50:00,61.46,61.47,61.43,61.44,4112.0,61.46,61.47,61.43,61.44,4112.0
2016-11-29 14:55:00,61.44,61.44,61.39,61.4,6163.0,61.44,61.44,61.39,61.4,6163.0
2016-11-29 15:00:00,61.39,61.41,61.36,61.37,3572.0,61.39,61.41,61.36,61.37,3572.0
2016-11-29 15:05:00,61.37,61.38,61.33,61.35,5979.0,61.37,61.38,61.33,61.35,5979.0
2016-11-29 15:10:00,61.34,61.35,61.33,61.35,3675.0,61.34,61.35,61.33,61.35,3675.0
2016-11-29 15:15:00,61.34,61.37,61.33,61.35,8338.0,61.34,61.37,61.33,61.35,8338.0
2016-11-29 15:20:00,61.34,61.35,61.32,61.32,18409.0,61.34,61.35,61.32,61.32,18409.0
2016-11-29 15:25:00,61.34,61.35,61.33,61.35,5343.0,61.34,61.35,61.33,61.35,5343.0
2016-11-29 15:30:00,61.34,61.35,61.31,61.34,6907.0,61.34,61.35,61.31,61.34,6907.0
2016-11-29 15:35:00,61.35,61.35,61.27,61.27,16058.0,61.35,61.35,61.27,61.27,16058.0
2016-11-29 15:40:00,61.27,61.3,61.26,61.3,10855.0,61.27,61.3,61.26,61.3,10855.0
2016-11-29 15:45:00,61.29,61.31,61.25,61.25,21366.0,61.29,61.31,61.25,61.25,21366.0
2016-11-29 15:50:00,61.17,61.28,61.14,61.27,32188.0,61.17,61.28,61.14,61.27,32188.0
2016-11-29 15:55:00,61.26,61.27,61.11,61.17,94779.0,61.26,61.27,61.11,61.17,94779.0
2016-11-30 09:30:00,61.11,61.2,60.82,60.86,19608.0,61.11,61.2,60.82,60.86,19608.0
2016-11-30 09:35:00,60.87,61.08,60.83,61.07,9282.0,60.87,61.08,60.83,61.07,9282.0
2016-11-30 09:40:00,61.12,61.12,60.91,60.92,8949.0,61.12,61.12,60.91,60.92,8949.0
2016-11-30 09:45:00,60.88,60.94,60.79,60.9,8117.0,60.88,60.94,60.79,60.9,8117.0
2016-11-30 09:50:00,60.87,60.9,60.77,60.78,6599.0,60.87,60.9,60.77,60.78,6599.0
2016-11-30 09:55:00,60.79,60.99,60.76,60.94,15100.0,60.79,60.99,60.76,60.94,15100.0
2016-11-30 10:00:00,60.96,60.96,60.76,60.76,8242.0,60.96,60.96,60.76,60.76,8242.0
2016-11-30 10:05:00,60.78,60.92,60.76,60.88,8899.0,60.78,60.92,60.76,60.88,8899.0
2016-11-30 10:10:00,60.89,60.92,60.77,60.78,7343.0,60.89,60.92,60.77,60.78,7343.0
2016-11-30 10:15:00,60.82,60.82,60.7,60.8,4260.0,60.82,60.82,60.7,60.8,4260.0
2016-11-30 10:20:00,60.77,60.77,60.63,60.7,4673.0,60.77,60.77,60.63,60.7,4673.0
2016-11-30 10:25:00,60.69,60.75,60.66,60.75,3808.0,60.69,60.75,60.66,60.75,3808.0
2016-11-30 10:30:00,60.77,60.82,60.7,60.82,3826.0,60.77,60.82,60.7,60.82,3826.0
2016-11-30 10:35:00,60.81,60.89,60.78,60.89,3850.0,60.81,60.89,60.78,60.89,3850.0
2016-11-30 10:40:00,60.89,60.89,60.81,60.86,6587.0,60.89,60.89,60.81,60.86,6587.0
2016-11-30 10:45:00,60.82,60.83,60.75,60.8,7187.0,60.82,60.83,60.75,60.8,7187.0
2016-11-30 10:50:00,60.8,60.89,60.79,60.89,3420.0,60.8,60.89,60.79,60.89,3420.0
2016-11-30 10:55:00,60.89,60.9,60.83,60.83,6507.0,60.89,60.9,60.83,60.83,6507.0
2016-11-30 11:00:00,60.84,60.92,60.84,60.91,8200.0,60.84,60.92,60.84,60.91,8200.0
2016-11-30 11:05:00,60.94,61.05,60.92,61.02,8048.0,60.94,61.05,60.92,61.02,8048.0
2016-11-30 11:10:00,61.02,61.06,60.97,61.05,6450.0,61.02,61.06,60.97,61.05,6450.0
2016-11-30 11:15:00,61.04,61.06,60.99,61.01,7760.0,61.04,61.06,60.99,61.01,7760.0
2016-11-30 11:20:00,61.01,61.09,60.99,61.05,13452.0,61.01,61.09,60.99,61.05,13452.0
2016-11-30 11:25:00,61.05,61.06,60.81,60.81,19820.0,61.05,61.06,60.81,60.81,19820.0
2016-11-30 11:30:00,60.82,60.96,60.82,60.96,6160.0,60.82,60.96,60.82,60.96,6160.0
2016-11-30 11:35:00,60.97,61.05,60.91,61.04,8302.0,60.97,61.05,60.91,61.04,8302.0
2016-11-30 11:40:00,61.05,61.05,61.01,61.03,3600.0,61.05,61.05,61.01,61.03,3600.0
2016-11-30 11:45:00,61.01,61.01,60.92,61.0,4123.0,61.01,61.01,60.92,61.0,4123.0
2016-11-30 11:50:00,60.98,60.98,60.91,60.95,3041.0,60.98,60.98,60.91,60.95,3041.0
2016-11-30 11:55:00,60.95,60.97,60.93,60.97,2900.0,60.95,60.97,60.93,60.97,2900.0
2016-11-30 12:00:00,60.95,61.0,60.93,60.97,5463.0,60.95,61.0,60.93,60.97,5463.0
2016-11-30 12:05:00,60.97,60.97,60.85,60.9,6220.0,60.97,60.97,60.85,60.9,6220.0
2016-11-30 12:10:00,60.9,60.93,60.9,60.91,2300.0,60.9,60.93,60.9,60.91,2300.0
2016-11-30 12:15:00,60.91,60.96,60.9,60.93,7112.0,60.91,60.96,60.9,60.93,7112.0
2016-11-30 12:20:00,60.95,60.95,60.88,60.91,5267.0,60.95,60.95,60.88,60.91,5267.0
2016-11-30 12:25:00,60.9,60.92,60.9,60.91,4857.0,60.9,60.92,60.9,60.91,4857.0
2016-11-30 12:30:00,60.92,60.98,60.9,60.92,9650.0,60.92,60.98,60.9,60.92,9650.0
2016-11-30 12:35:00,60.93,60.95,60.92,60.95,2830.0,60.93,60.95,60.92,60.95,2830.0
2016-11-30 12:40:00,60.92,60.95,60.92,60.94,3300.0,60.92,60.95,60.92,60.94,3300.0
2016-11-30 12:45:00,60.92,60.94,60.91,60.94,10009.0,60.92,60.94,60.91,60.94,10009.0
2016-11-30 12:50:00,60.94,60.99,60.94,60.96,3910.0,60.94,60.99,60.94,60.96,3910.0
2016-11-30 12:55:00,60.96,60.96,60.93,60.95,2702.0,60.96,60.96,60.93,60.95,2702.0
2016-11-30 13:00:00,60.95,60.95,60.92,60.94,5700.0,60.95,60.95,60.92,60.94,5700.0
2016-11-30 13:05:00,60.94,60.97,60.93,60.96,14524.0,60.94,60.97,60.93,60.96,14524.0
2016-11-30 13:10:00,60.96,60.98,60.95,60.98,5863.0,60.96,60.98,60.95,60.98,5863.0
2016-11-30 13:15:00,60.99,61.02,60.98,61.02,7476.0,60.99,61.02,60.98,61.02,7476.0
2016-11-30 13:20:00,61.03,61.03,60.97,60.99,7486.0,61.03,61.03,60.97,60.99,7486.0
2016-11-30 13:25:00,61.0,61.01,60.98,61.0,6580.0,61.0,61.01,60.98,61.0,6580.0
2016-11-30 13:30:00,61.0,61.01,60.97,61.0,5700.0,61.0,61.01,60.97,61.0,5700.0
2016-11-30 13:35:00,60.99,61.01,60.97,61.01,8600.0,60.99,61.01,60.97,61.01,8600.0
2016-11-30 13:40:00,61.01,61.02,60.99,61.01,6944.0,61.01,61.02,60.99,61.01,6944.0
2016-11-30 13:45:00,61.01,61.01,60.95,60.98,4581.0,61.01,61.01,60.95,60.98,4581.0
2016-11-30 13:50:00,60.98,60.99,60.93,60.93,5265.0,60.98,60.99,60.93,60.93,5265.0
2016-11-30 13:55:00,60.93,60.95,60.93,60.94,1786.0,60.93,60.95,60.93,60.94,1786.0
2016-11-30 14:00:00,60.94,60.96,60.92,60.93,6539.0,60.94,60.96,60.92,60.93,6539.0
2016-11-30 14:05:00,60.93,60.93,60.87,60.89,5221.0,60.93,60.93,60.87,60.89,5221.0
2016-11-30 14:10:00,60.87,60.89,60.81,60.83,6815.0,60.87,60.89,60.81,60.83,6815.0
2016-11-30 14:15:00,60.82,60.83,60.77,60.79,7855.0,60.82,60.83,60.77,60.79,7855.0
2016-11-30 14:20:00,60.79,60.83,60.79,60.82,6157.0,60.79,60.83,60.79,60.82,6157.0
2016-11-30 14:25:00,60.82,60.83,60.77,60.79,5498.0,60.82,60.83,60.77,60.79,5498.0
2016-11-30 14:30:00,60.8,60.81,60.78,60.78,8587.0,60.8,60.81,60.78,60.78,8587.0
2016-11-30 14:35:00,60.77,60.84,60.77,60.83,6200.0,60.77,60.84,60.77,60.83,6200.0
2016-11-30 14:40:00,60.83,60.86,60.81,60.86,11715.0,60.83,60.86,60.81,60.86,11715.0
2016-11-30 14:45:00,60.85,60.88,60.83,60.86,9186.0,60.85,60.88,60.83,60.86,9186.0
2016-11-30 14:50:00,60.87,60.93,60.86,60.9,7444.0,60.87,60.93,60.86,60.9,7444.0
2016-11-30 14:55:00,60.91,60.91,60.85,60.88,7491.0,60.91,60.91,60.85,60.88,7491.0
2016-11-30 15:00:00,60.88,60.91,60.87,60.9,8126.0,60.88,60.91,60.87,60.9,8126.0
2016-11-30 15:05:00,60.9,60.9,60.87,60.87,7956.0,60.9,60.9,60.87,60.87,7956.0
2016-11-30 15:10:00,60.87,60.93,60.87,60.93,13238.0,60.87,60.93,60.87,60.93,13238.0
2016-11-30 15:15:00,60.93,60.94,60.92,60.92,11490.0,60.93,60.94,60.92,60.92,11490.0
2016-11-30 15:20:00,60.92,60.93,60.91,60.93,8826.0,60.92,60.93,60.91,60.93,8826.0
2016-11-30 15:25:00,60.93,60.93,60.89,60.9,17707.0,60.93,60.93,60.89,60.9,17707.0
2016-11-30 15:30:00,60.9,60.9,60.86,60.87,12278.0,60.9,60.9,60.86,60.87,12278.0
2016-11-30 15:35:00,60.87,60.87,60.85,60.86,6700.0,60.87,60.87,60.85,60.86,6700.0
2016-11-30 15:40:00,60.86,60.86,60.77,60.77,32418.0,60.86,60.86,60.77,60.77,32418.0
2016-11-30 15:45:00,60.77,60.83,60.75,60.82,31710.0,60.77,60.83,60.75,60.82,31710.0
2016-11-30 15:50:00,60.83,60.83,60.53,60.64,71229.0,60.83,60.83,60.53,60.64,71229.0
2016-11-30 15:55:00,60.62,60.65,60.48,60.48,93494.0,60.62,60.65,60.48,60.48,93494.0
2016-12-01 09:30:00,58.52,59.45,57.33,59.2,94556.0,58.52,59.45,57.33,59.2,94556.0
2016-12-01 09:35:00,59.31,59.4,58.06,58.48,43705.0,59.31,59.4,58.06,58.48,43705.0
2016-12-01 09:40:00,58.46,58.78,58.3,58.51,37796.0,58.46,58.78,58.3,58.51,37796.0
2016-12-01 09:45:00,58.47,58.51,58.29,58.44,38599.0,58.47,58.51,58.29,58.44,38599.0
2016-12-01 09:50:00,58.45,58.74,58.31,58.44,41998.0,58.45,58.74,58.31,58.44,41998.0
2016-12-01 09:55:00,58.47,58.71,58.13,58.2,40330.0,58.47,58.71,58.13,58.2,40330.0
2016-12-01 10:00:00,58.23,58.38,58.15,58.18,36273.0,58.23,58.38,58.15,58.18,36273.0
2016-12-01 10:05:00,58.18,58.32,57.88,57.98,45128.0,58.18,58.32,57.88,57.98,45128.0
2016-12-01 10:10:00,57.98,58.0,57.66,57.7,29886.0,57.98,58.0,57.66,57.7,29886.0
2016-12-01 10:15:00,57.7,57.93,57.66,57.89,22577.0,57.7,57.93,57.66,57.89,22577.0
2016-12-01 10:20:00,57.94,57.94,57.7,57.77,26250.0,57.94,57.94,57.7,57.77,26250.0
2016-12-01 10:25:00,57.77,57.77,57.37,57.37,28648.0,57.77,57.77,57.37,57.37,28648.0
2016-12-01 10:30:00,57.39,57.4,57.11,57.12,21822.0,57.39,57.4,57.11,57.12,21822.0
2016-12-01 10:35:00,57.13,57.31,57.1,57.11,27328.0,57.13,57.31,57.1,57.11,27328.0
2016-12-01 10:40:00,57.11,57.12,56.96,57.06,17388.0,57.11,57.12,56.96,57.06,17388.0
2016-12-01 10:45:00,57.07,57.07,56.7,56.85,21658.0,57.07,57.07,56.7,56.85,21658.0
2016-12-01 10:50:00,56.85,56.86,56.69,56.74,20622.0,56.85,56.86,56.69,56.74,20622.0
2016-12-01 10:55:00,56.74,57.05,56.67,57.03,21084.0,56.74,57.05,56.67,57.03,21084.0
2016-12-01 11:00:00,57.04,57.1,56.81,57.1,20641.0,57.04,57.1,56.81,57.1,20641.0
2016-12-01 11:05:00,57.06,57.09,56.98,57.03,12405.0,57.06,57.09,56.98,57.03,12405.0
2016-12-01 11:10:00,57.03,57.03,56.91,56.96,15712.0,57.03,57.03,56.91,56.96,15712.0
2016-12-01 11:15:00,56.96,57.26,56.95,57.19,25273.0,56.96,57.26,56.95,57.19,25273.0
2016-12-01 11:20:00,57.2,57.31,57.08,57.31,8442.0,57.2,57.31,57.08,57.31,8442.0
2016-12-01 11:25:00,57.35,57.39,57.23,57.29,13120.0,57.35,57.39,57.23,57.29,13120.0
2016-12-01 11:30:00,57.3,57.35,57.27,57.34,11608.0,57.3,57.35,57.27,57.34,11608.0
2016-12-01 11:35:00,57.34,57.35,57.24,57.27,15292.0,57.34,57.35,57.24,57.27,15292.0
2016-12-01 11:40:00,57.26,57.45,57.26,57.39,8564.0,57.26,57.45,57.26,57.39,8564.0
2016-12-01 11:45:00,57.37,57.42,57.32,57.37,3500.0,57.37,57.42,57.32,57.37,3500.0
2016-12-01 11:50:00,57.35,57.43,57.32,57.36,7209.0,57.35,57.43,57.32,57.36,7209.0
2016-12-01 11:55:00,57.34,57.43,57.25,57.36,17055.0,57.34,57.43,57.25,57.36,17055.0
2016-12-01 12:00:00,57.35,57.35,57.09,57.14,10341.0,57.35,57.35,57.09,57.14,10341.0
2016-12-01 12:05:00,57.14,57.19,57.12,57.12,8824.0,57.14,57.19,57.12,57.12,8824.0
2016-12-01 12:10:00,57.15,57.23,57.1,57.16,16810.0,57.15,57.23,57.1,57.16,16810.0
2016-12-01 12:15:00,57.15,57.17,57.12,57.15,9660.0,57.15,57.17,57.12,57.15,9660.0
2016-12-01 12:20:00,57.14,57.18,57.11,57.15,16569.0,57.14,57.18,57.11,57.15,16569.0
2016-12-01 12:25:00,57.16,57.24,57.13,57.16,11500.0,57.16,57.24,57.13,57.16,11500.0
2016-12-01 12:30:00,57.15,57.27,57.14,57.24,8800.0,57.15,57.27,57.14,57.24,8800.0
2016-12-01 12:35:00,57.24,57.24,57.2,57.23,7146.0,57.24,57.24,57.2,57.23,7146.0
2016-12-01 12:40:00,57.23,57.23,57.0,57.0,15384.0,57.23,57.23,57.0,57.0,15384.0
2016-12-01 12:45:00,57.0,57.09,56.98,57.05,11274.0,57.0,57.09,56.98,57.05,11274.0
2016-12-01 12:50:00,57.03,57.09,56.98,57.0,10280.0,57.03,57.09,56.98,57.0,10280.0
2016-12-01 12:55:00,56.99,57.15,56.98,57.14,14150.0,56.99,57.15,56.98,57.14,14150.0
2016-12-01 13:00:00,57.12,57.12,57.0,57.06,12850.0,57.12,57.12,57.0,57.06,12850.0
2016-12-01 13:05:00,57.05,57.05,56.96,57.01,14921.0,57.05,57.05,56.96,57.01,14921.0
2016-12-01 13:10:00,57.0,57.09,56.99,57.08,8989.0,57.0,57.09,56.99,57.08,8989.0
2016-12-01 13:15:00,57.09,57.09,57.01,57.02,6664.0,57.09,57.09,57.01,57.02,6664.0
2016-12-01 13:20:00,57.02,57.11,57.01,57.1,8400.0,57.02,57.11,57.01,57.1,8400.0
2016-12-01 13:25:00,57.11,57.24,57.1,57.23,15864.0,57.11,57.24,57.1,57.23,15864.0
2016-12-01 13:30:00,57.23,57.4,57.23,57.27,11740.0,57.23,57.4,57.23,57.27,11740.0
2016-12-01 13:35:00,57.29,57.34,57.24,57.32,9300.0,57.29,57.34,57.24,57.32,9300.0
2016-12-01 13:40:00,57.32,57.38,57.31,57.32,10332.0,57.32,57.38,57.31,57.32,10332.0
2016-12-01 13:45:00,57.32,57.32,57.19,57.24,11578.0,57.32,57.32,57.19,57.24,11578.0
2016-12-01 13:50:00,57.24,57.24,57.16,57.24,12780.0,57.24,57.24,57.16,57.24,12780.0
2016-12-01 13:55:00,57.23,57.27,57.2,57.25,13752.0,57.23,57.27,57.2,57.25,13752.0
2016-12-01 14:00:00,57.25,57.29,57.24,57.29,16456.0,57.25,57.29,57.24,57.29,16456.0
2016-12-01 14:05:00,57.29,57.3,57.14,57.17,21276.0,57.29,57.3,57.14,57.17,21276.0
2016-12-01 14:10:00,57.17,57.21,57.14,57.17,6322.0,57.17,57.21,57.14,57.17,6322.0
2016-12-01 14:15:00,57.19,57.24,57.14,57.19,9573.0,57.19,57.24,57.14,57.19,9573.0
2016-12-01 14:20:00,57.18,57.21,57.09,57.15,11470.0,57.18,57.21,57.09,57.15,11470.0
2016-12-01 14:25:00,57.17,57.17,57.08,57.1,10300.0,57.17,57.17,57.08,57.1,10300.0
2016-12-01 14:30:00,57.09,57.19,57.09,57.17,12302.0,57.09,57.19,57.09,57.17,12302.0
2016-12-01 14:35:00,57.18,57.18,57.08,57.09,6743.0,57.18,57.18,57.08,57.09,6743.0
2016-12-01 14:40:00,57.1,57.2,57.08,57.2,8199.0,57.1,57.2,57.08,57.2,8199.0
2016-12-01 14:45:00,57.2,57.24,57.18,57.24,14658.0,57.2,57.24,57.18,57.24,14658.0
2016-12-01 14:50:00,57.24,57.28,57.24,57.27,5411.0,57.24,57.28,57.24,57.27,5411.0
2016-12-01 14:55:00,57.26,57.27,57.1,57.1,7279.0,57.26,57.27,57.1,57.1,7279.0
2016-12-01 15:00:00,57.11,57.18,57.1,57.14,13009.0,57.11,57.18,57.1,57.14,13009.0
2016-12-01 15:05:00,57.13,57.16,57.08,57.16,14416.0,57.13,57.16,57.08,57.16,14416.0
2016-12-01 15:10:00,57.15,57.17,57.11,57.16,61647.0,57.15,57.17,57.11,57.16,61647.0
2016-12-01 15:15:00,57.17,57.17,57.1,57.1,24276.0,57.17,57.17,57.1,57.1,24276.0
2016-12-01 15:20:00,57.1,57.11,57.03,57.05,26423.0,57.1,57.11,57.03,57.05,26423.0
2016-12-01 15:25:00,57.05,57.05,56.89,56.9,32004.0,57.05,57.05,56.89,56.9,32004.0
2016-12-01 15:30:00,56.89,57.05,56.87,57.01,37122.0,56.89,57.05,56.87,57.01,37122.0
2016-12-01 15:35:00,57.04,57.05,56.98,56.99,25736.0,57.04,57.05,56.98,56.99,25736.0
2016-12-01 15:40:00,56.99,57.0,56.89,56.94,28359.0,56.99,57.0,56.89,56.94,28359.0
2016-12-01 15:45:00,56.94,56.94,56.79,56.8,34806.0,56.94,56.94,56.79,56.8,34806.0
2016-12-01 15:50:00,56.8,56.86,56.79,56.82,53763.0,56.8,56.86,56.79,56.82,53763.0
2016-12-01 15:55:00,56.83,56.88,56.76,56.84,102362.0,56.83,56.88,56.76,56.84,102362.0
2016-12-02 09:30:00,56.09,56.65,56.03,56.65,25509.0,56.09,56.65,56.03,56.65,25509.0
2016-12-02 09:35:00,56.59,57.07,56.55,57.07,25529.0,56.59,57.07,56.55,57.07,25529.0
2016-12-02 09:40:00,57.02,57.15,56.69,56.73,13111.0,57.02,57.15,56.69,56.73,13111.0
2016-12-02 09:45:00,56.77,56.91,56.68,56.78,18488.0,56.77,56.91,56.68,56.78,18488.0
2016-12-02 09:50:00,56.79,56.84,56.72,56.78,7899.0,56.79,56.84,56.72,56.78,7899.0
2016-12-02 09:55:00,56.75,56.91,56.73,56.91,9513.0,56.75,56.91,56.73,56.91,9513.0
2016-12-02 10:00:00,56.91,56.98,56.89,56.91,13546.0,56.91,56.98,56.89,56.91,13546.0
2016-12-02 10:05:00,56.94,57.16,56.87,57.12,26976.0,56.94,57.16,56.87,57.12,26976.0
2016-12-02 10:10:00,57.11,57.11,56.88,56.91,13570.0,57.11,57.11,56.88,56.91,13570.0
2016-12-02 10:15:00,56.91,57.06,56.91,57.06,15308.0,56.91,57.06,56.91,57.06,15308.0
2016-12-02 10:20:00,57.07,57.14,57.0,57.04,14930.0,57.07,57.14,57.0,57.04,14930.0
2016-12-02 10:25:00,57.01,57.17,57.01,57.13,8062.0,57.01,57.17,57.01,57.13,8062.0
2016-12-02 10:30:00,57.11,57.17,57.08,57.15,7655.0,57.11,57.17,57.08,57.15,7655.0
2016-12-02 10:35:00,57.17,57.29,57.17,57.23,10133.0,57.17,57.29,57.17,57.23,10133.0
2016-12-02 10:40:00,57.25,57.3,57.23,57.29,8234.0,57.25,57.3,57.23,57.29,8234.0
2016-12-02 10:45:00,57.29,57.32,57.2,57.22,13666.0,57.29,57.32,57.2,57.22,13666.0
2016-12-02 10:50:00,57.21,57.28,57.21,57.26,6300.0,57.21,57.28,57.21,57.26,6300.0
2016-12-02 10:55:00,57.27,57.34,57.25,57.34,13575.0,57.27,57.34,57.25,57.34,13575.0
2016-12-02 11:00:00,57.32,57.32,57.21,57.22,18430.0,57.32,57.32,57.21,57.22,18430.0
2016-12-02 11:05:00,57.22,57.38,57.21,57.32,16461.0,57.22,57.38,57.21,57.32,16461.0
2016-12-02 11:10:00,57.3,57.33,57.27,57.28,10761.0,57.3,57.33,57.27,57.28,10761.0
2016-12-02 11:15:00,57.29,57.29,57.16,57.25,6991.0,57.29,57.29,57.16,57.25,6991.0
2016-12-02 11:20:00,57.28,57.41,57.28,57.31,8108.0,57.28,57.41,57.28,57.31,8108.0
2016-12-02 11:25:00,57.33,57.36,57.3,57.3,4800.0,57.33,57.36,57.3,57.3,4800.0
2016-12-02 11:30:00,57.29,57.34,57.19,57.21,10755.0,57.29,57.34,57.19,57.21,10755.0
2016-12-02 11:35:00,57.21,57.23,57.17,57.17,3000.0,57.21,57.23,57.17,57.17,3000.0
2016-12-02 11:40:00,57.17,57.24,57.16,57.16,6300.0,57.17,57.24,57.16,57.16,6300.0
2016-12-02 11:45:00,57.15,57.15,57.09,57.1,3000.0,57.15,57.15,57.09,57.1,3000.0
2016-12-02 11:50:00,57.1,57.16,57.1,57.16,7196.0,57.1,57.16,57.1,57.16,7196.0
2016-12-02 11:55:00,57.18,57.28,57.17,57.18,9325.0,57.18,57.28,57.17,57.18,9325.0
2016-12-02 12:00:00,57.18,57.25,57.15,57.2,16458.0,57.18,57.25,57.15,57.2,16458.0
2016-12-02 12:05:00,57.16,57.21,57.16,57.2,1480.0,57.16,57.21,57.16,57.2,1480.0
2016-12-02 12:10:00,57.2,57.25,57.2,57.23,8250.0,57.2,57.25,57.2,57.23,8250.0
2016-12-02 12:15:00,57.22,57.23,57.17,57.2,8687.0,57.22,57.23,57.17,57.2,8687.0
2016-12-02 12:20:00,57.21,57.23,57.16,57.18,5701.0,57.21,57.23,57.16,57.18,5701.0
2016-12-02 12:25:00,57.19,57.21,57.19,57.19,5000.0,57.19,57.21,57.19,57.19,5000.0
2016-12-02 12:30:00,57.18,57.18,57.05,57.12,10700.0,57.18,57.18,57.05,57.12,10700.0
2016-12-02 12:35:00,57.09,57.09,57.05,57.05,1000.0,57.09,57.09,57.05,57.05,1000.0
2016-12-02 12:40:00,57.05,57.12,57.05,57.07,2700.0,57.05,57.12,57.05,57.07,2700.0
2016-12-02 12:45:00,57.08,57.09,57.07,57.08,2100.0,57.08,57.09,57.07,57.08,2100.0
2016-12-02 12:50:00,57.08,57.15,57.08,57.14,6009.0,57.08,57.15,57.08,57.14,6009.0
2016-12-02 12:55:00,57.14,57.17,57.11,57.11,3788.0,57.14,57.17,57.11,57.11,3788.0
2016-12-02 13:00:00,57.12,57.13,57.08,57.08,4700.0,57.12,57.13,57.08,57.08,4700.0
2016-12-02 13:05:00,57.09,57.09,57.0,57.03,4200.0,57.09,57.09,57.0,57.03,4200.0
2016-12-02 13:10:00,57.04,57.05,56.91,56.95,6357.0,57.04,57.05,56.91,56.95,6357.0
2016-12-02 13:15:00,56.96,56.98,56.96,56.98,1345.0,56.96,56.98,56.96,56.98,1345.0
2016-12-02 13:20:00,56.96,57.0,56.96,56.98,3300.0,56.96,57.0,56.96,56.98,3300.0
2016-12-02 13:25:00,56.99,57.07,56.99,56.99,5696.0,56.99,57.07,56.99,56.99,5696.0
2016-12-02 13:30:00,56.98,57.03,56.97,56.99,5974.0,56.98,57.03,56.97,56.99,5974.0
2016-12-02 13:35:00,57.0,57.08,57.0,57.07,3679.0,57.0,57.08,57.0,57.07,3679.0
2016-12-02 13:40:00,57.07,57.09,57.06,57.07,4200.0,57.07,57.09,57.06,57.07,4200.0
2016-12-02 13:45:00,57.05,57.06,57.04,57.04,5301.0,57.05,57.06,57.04,57.04,5301.0
2016-12-02 13:50:00,57.04,57.06,57.04,57.06,3390.0,57.04,57.06,57.04,57.06,3390.0
2016-12-02 13:55:00,57.06,57.11,57.05,57.07,8390.0,57.06,57.11,57.05,57.07,8390.0
2016-12-02 14:00:00,57.07,57.07,57.0,57.0,5300.0,57.07,57.07,57.0,57.0,5300.0
2016-12-02 14:05:00,57.01,57.02,56.99,56.99,8037.0,57.01,57.02,56.99,56.99,8037.0
2016-12-02 14:10:00,56.98,57.01,56.94,56.99,5252.0,56.98,57.01,56.94,56.99,5252.0
2016-12-02 14:15:00,56.99,57.08,56.99,57.06,5600.0,56.99,57.08,56.99,57.06,5600.0
2016-12-02 14:20:00,57.05,57.1,57.04,57.1,2361.0,57.05,57.1,57.04,57.1,2361.0
2016-12-02 14:25:00,57.09,57.15,57.06,57.15,6070.0,57.09,57.15,57.06,57.15,6070.0
2016-12-02 14:30:00,57.14,57.14,57.04,57.04,6842.0,57.14,57.14,57.04,57.04,6842.0
2016-12-02 14:35:00,57.06,57.09,57.06,57.08,3973.0,57.06,57.09,57.06,57.08,3973.0
2016-12-02 14:40:00,57.09,57.11,57.05,57.11,6492.0,57.09,57.11,57.05,57.11,6492.0
2016-12-02 14:45:00,57.1,57.12,57.09,57.09,2654.0,57.1,57.12,57.09,57.09,2654.0
2016-12-02 14:50:00,57.09,57.15,57.08,57.13,5827.0,57.09,57.15,57.08,57.13,5827.0
2016-12-02 14:55:00,57.12,57.19,57.12,57.17,10312.0,57.12,57.19,57.12,57.17,10312.0
2016-12-02 15:00:00,57.17,57.19,57.13,57.19,5522.0,57.17,57.19,57.13,57.19,5522.0
2016-12-02 15:05:00,57.18,57.19,57.14,57.15,5927.0,57.18,57.19,57.14,57.15,5927.0
2016-12-02 15:10:00,57.15,57.16,57.11,57.11,11099.0,57.15,57.16,57.11,57.11,11099.0
2016-12-02 15:15:00,57.11,57.16,57.1,57.16,7747.0,57.11,57.16,57.1,57.16,7747.0
2016-12-02 15:20:00,57.16,57.19,57.16,57.16,10234.0,57.16,57.19,57.16,57.16,10234.0
2016-12-02 15:25:00,57.16,57.29,57.16,57.28,11131.0,57.16,57.29,57.16,57.28,11131.0
2016-12-02 15:30:00,57.29,57.31,57.27,57.31,9808.0,57.29,57.31,57.27,57.31,9808.0
2016-12-02 15:35:00,57.31,57.32,57.22,57.22,11716.0,57.31,57.32,57.22,57.22,11716.0
2016-12-02 15:40:00,57.22,57.22,57.18,57.18,12864.0,57.22,57.22,57.18,57.18,12864.0
2016-12-02 15:45:00,57.19,57.19,57.1,57.13,27157.0,57.19,57.19,57.1,57.13,27157.0
2016-12-02 15:50:00,57.13,57.14,57.09,57.09,25588.0,57.13,57.14,57.09,57.09,25588.0
2016-12-02 15:55:00,57.1,57.13,57.08,57.11,51898.0,57.1,57.13,57.08,57.11,51898.0
2016-12-05 09:30:00,57.4,57.4,57.18,57.18,9224.0,57.4,57.4,57.18,57.18,9224.0
2016-12-05 09:35:00,57.19,57.48,57.18,57.29,5250.0,57.19,57.48,57.18,57.29,5250.0
2016-12-05 09:40:00,57.33,57.52,57.32,57.44,8486.0,57.33,57.52,57.32,57.44,8486.0
2016-12-05 09:45:00,57.42,57.6,57.39,57.39,11432.0,57.42,57.6,57.39,57.39,11432.0
2016-12-05 09:50:00,57.45,57.61,57.45,57.58,6789.0,57.45,57.61,57.45,57.58,6789.0
2016-12-05 09:55:00,57.56,57.66,57.54,57.54,9735.0,57.56,57.66,57.54,57.54,9735.0
2016-12-05 10:00:00,57.57,57.66,57.56,57.6,12375.0,57.57,57.66,57.56,57.6,12375.0
2016-12-05 10:05:00,57.56,57.57,57.48,57.54,28404.0,57.56,57.57,57.48,57.54,28404.0
2016-12-05 10:10:00,57.59,57.64,57.56,57.62,3833.0,57.59,57.64,57.56,57.62,3833.0
2016-12-05 10:15:00,57.62,57.67,57.57,57.6,4528.0,57.62,57.67,57.57,57.6,4528.0
2016-12-05 10:20:00,57.58,57.6,57.45,57.45,6600.0,57.58,57.6,57.45,57.45,6600.0
2016-12-05 10:25:00,57.44,57.47,57.42,57.42,5871.0,57.44,57.47,57.42,57.42,5871.0
2016-12-05 10:30:00,57.45,57.59,57.43,57.45,8595.0,57.45,57.59,57.43,57.45,8595.0
2016-12-05 10:35:00,57.47,57.51,57.35,57.44,6100.0,57.47,57.51,57.35,57.44,6100.0
2016-12-05 10:40:00,57.43,57.43,57.3,57.35,5100.0,57.43,57.43,57.3,57.35,5100.0
2016-12-05 10:45:00,57.36,57.43,57.32,57.41,27199.0,57.36,57.43,57.32,57.41,27199.0
2016-12-05 10:50:00,57.41,57.43,57.34,57.34,3712.0,57.41,57.43,57.34,57.34,3712.0
2016-12-05 10:55:00,57.34,57.34,57.25,57.28,14605.0,57.34,57.34,57.25,57.28,14605.0
2016-12-05 11:00:00,57.3,57.33,57.25,57.32,6914.0,57.3,57.33,57.25,57.32,6914.0
2016-12-05 11:05:00,57.33,57.38,57.29,57.29,8512.0,57.33,57.38,57.29,57.29,8512.0
2016-12-05 11:10:00,57.3,57.37,57.29,57.37,7300.0,57.3,57.37,57.29,57.37,7300.0
2016-12-05 11:15:00,57.36,57.37,57.27,57.3,5300.0,57.36,57.37,57.27,57.3,5300.0
2016-12-05 11:20:00,57.3,57.34,57.3,57.32,7091.0,57.3,57.34,57.3,57.32,7091.0
2016-12-05 11:25:00,57.3,57.32,57.25,57.28,7510.0,57.3,57.32,57.25,57.28,7510.0
2016-12-05 11:30:00,57.29,57.3,57.24,57.26,9436.0,57.29,57.3,57.24,57.26,9436.0
2016-12-05 11:35:00,57.26,57.36,57.26,57.34,6436.0,57.26,57.36,57.26,57.34,6436.0
2016-12-05 11:40:00,57.33,57.34,57.26,57.34,3100.0,57.33,57.34,57.26,57.34,3100.0
2016-12-05 11:45:00,57.35,57.39,57.33,57.38,5122.0,57.35,57.39,57.33,57.38,5122.0
2016-12-05 11:50:00,57.38,57.48,57.38,57.45,10400.0,57.38,57.48,57.38,57.45,10400.0
2016-12-05 11:55:00,57.44,57.45,57.36,57.41,10524.0,57.44,57.45,57.36,57.41,10524.0
2016-12-05 12:00:00,57.4,57.46,57.39,57.45,5912.0,57.4,57.46,57.39,57.45,5912.0
2016-12-05 12:05:00,57.45,57.49,57.42,57.46,5788.0,57.45,57.49,57.42,57.46,5788.0
2016-12-05 12:10:00,57.48,57.55,57.43,57.43,13772.0,57.48,57.55,57.43,57.43,13772.0
2016-12-05 12:15:00,57.44,57.51,57.43,57.51,5346.0,57.44,57.51,57.43,57.51,5346.0
2016-12-05 12:20:00,57.48,57.49,57.37,57.37,6996.0,57.48,57.49,57.37,57.37,6996.0
2016-12-05 12:25:00,57.37,57.45,57.37,57.42,2700.0,57.37,57.45,57.37,57.42,2700.0
2016-12-05 12:30:00,57.43,57.45,57.33,57.39,12555.0,57.43,57.45,57.33,57.39,12555.0
2016-12-05 12:35:00,57.38,57.39,57.31,57.31,2417.0,57.38,57.39,57.31,57.31,2417.0
2016-12-05 12:40:00,57.32,57.35,57.31,57.35,4829.0,57.32,57.35,57.31,57.35,4829.0
2016-12-05 12:45:00,57.36,57.4,57.31,57.34,29220.0,57.36,57.4,57.31,57.34,29220.0
2016-12-05 12:50:00,57.35,57.4,57.33,57.35,15968.0,57.35,57.4,57.33,57.35,15968.0
2016-12-05 12:55:00,57.34,57.4,57.34,57.4,5318.0,57.34,57.4,57.34,57.4,5318.0
2016-12-05 13:00:00,57.42,57.42,57.38,57.38,3698.0,57.42,57.42,57.38,57.38,3698.0
2016-12-05 13:05:00,57.4,57.4,57.39,57.4,3800.0,57.4,57.4,57.39,57.4,3800.0
2016-12-05 13:10:00,57.4,57.4,57.39,57.4,3800.0,57.4,57.4,57.39,57.4,3800.0
2016-12-05 13:15:00,57.38,57.41,57.37,57.4,15980.0,57.38,57.41,57.37,57.4,15980.0
2016-12-05 13:20:00,57.4,57.4,57.35,57.37,6615.0,57.4,57.4,57.35,57.37,6615.0
2016-12-05 13:25:00,57.38,57.39,57.35,57.36,4007.0,57.38,57.39,57.35,57.36,4007.0
2016-12-05 13:30:00,57.36,57.41,57.36,57.39,4400.0,57.36,57.41,57.36,57.39,4400.0
2016-12-05 13:35:00,57.38,57.39,57.3,57.36,4900.0,57.38,57.39,57.3,57.36,4900.0
2016-12-05 13:40:00,57.35,57.35,57.34,57.34,3000.0,57.35,57.35,57.34,57.34,3000.0
2016-12-05 13:45:00,57.33,57.37,57.33,57.37,3300.0,57.33,57.37,57.33,57.37,3300.0
2016-12-05 13:50:00,57.36,57.36,57.31,57.33,2700.0,57.36,57.36,57.31,57.33,2700.0
2016-12-05 13:55:00,57.34,57.38,57.34,57.37,3400.0,57.34,57.38,57.34,57.37,3400.0
2016-12-05 14:00:00,57.4,57.4,57.34,57.35,2500.0,57.4,57.4,57.34,57.35,2500.0
2016-12-05 14:05:00,57.34,57.41,57.34,57.4,5622.0,57.34,57.41,57.34,57.4,5622.0
2016-12-05 14:10:00,57.4,57.42,57.34,57.4,7086.0,57.4,57.42,57.34,57.4,7086.0
2016-12-05 14:15:00,57.38,57.38,57.34,57.36,8351.0,57.38,57.38,57.34,57.36,8351.0
2016-12-05 14:20:00,57.35,57.39,57.35,57.37,4720.0,57.35,57.39,57.35,57.37,4720.0
2016-12-05 14:25:00,57.37,57.38,57.35,57.37,5560.0,57.37,57.38,57.35,57.37,5560.0
2016-12-05 14:30:00,57.37,57.4,57.35,57.37,6538.0,57.37,57.4,57.35,57.37,6538.0
2016-12-05 14:35:00,57.38,57.39,57.35,57.37,47574.0,57.38,57.39,57.35,57.37,47574.0
2016-12-05 14:40:00,57.37,57.42,57.37,57.39,9361.0,57.37,57.42,57.37,57.39,9361.0
2016-12-05 14:45:00,57.38,57.43,57.38,57.43,47961.0,57.38,57.43,57.38,57.43,47961.0
2016-12-05 14:50:00,57.43,57.45,57.42,57.43,7682.0,57.43,57.45,57.42,57.43,7682.0
2016-12-05 14:55:00,57.42,57.43,57.39,57.4,15370.0,57.42,57.43,57.39,57.4,15370.0
2016-12-05 15:00:00,57.39,57.39,57.33,57.35,5936.0,57.39,57.39,57.33,57.35,5936.0
2016-12-05 15:05:00,57.36,57.4,57.36,57.39,2000.0,57.36,57.4,57.36,57.39,2000.0
2016-12-05 15:10:00,57.39,57.39,57.36,57.38,4914.0,57.39,57.39,57.36,57.38,4914.0
2016-12-05 15:15:00,57.38,57.38,57.32,57.33,6507.0,57.38,57.38,57.32,57.33,6507.0
2016-12-05 15:20:00,57.32,57.34,57.3,57.32,6412.0,57.32,57.34,57.3,57.32,6412.0
2016-12-05 15:25:00,57.32,57.33,57.31,57.33,4200.0,57.32,57.33,57.31,57.33,4200.0
2016-12-05 15:30:00,57.32,57.33,57.3,57.31,10649.0,57.32,57.33,57.3,57.31,10649.0
2016-12-05 15:35:00,57.3,57.33,57.3,57.32,23494.0,57.3,57.33,57.3,57.32,23494.0
2016-12-05 15:40:00,57.33,57.37,57.31,57.36,85621.0,57.33,57.37,57.31,57.36,85621.0
2016-12-05 15:45:00,57.36,57.37,57.34,57.37,28021.0,57.36,57.37,57.34,57.37,28021.0
2016-12-05 15:50:00,57.37,57.48,57.36,57.48,41868.0,57.37,57.48,57.36,57.48,41868.0
2016-12-05 15:55:00,57.47,57.48,57.38,57.42,88241.0,57.47,57.48,57.38,57.42,88241.0
2016-12-06 09:30:00,57.98,58.68,57.94,58.34,82815.0,57.98,58.68,57.94,58.34,82815.0
2016-12-06 09:35:00,58.4,58.43,57.9,58.07,13374.0,58.4,58.43,57.9,58.07,13374.0
2016-12-06 09:40:00,58.1,58.25,58.04,58.19,19408.0,58.1,58.25,58.04,58.19,19408.0
2016-12-06 09:45:00,58.18,58.29,58.03,58.29,17913.0,58.18,58.29,58.03,58.29,17913.0
2016-12-06 09:50:00,58.33,58.41,58.25,58.29,27258.0,58.33,58.41,58.25,58.29,27258.0
2016-12-06 09:55:00,58.29,58.36,58.24,58.36,12678.0,58.29,58.36,58.24,58.36,12678.0
2016-12-06 10:00:00,58.36,58.56,58.36,58.56,13232.0,58.36,58.56,58.36,58.56,13232.0
2016-12-06 10:05:00,58.59,58.68,58.56,58.61,10529.0,58.59,58.68,58.56,58.61,10529.0
2016-12-06 10:10:00,58.58,58.59,58.36,58.53,13492.0,58.58,58.59,58.36,58.53,13492.0
2016-12-06 10:15:00,58.53,58.57,58.48,58.48,5500.0,58.53,58.57,58.48,58.48,5500.0
2016-12-06 10:20:00,58.5,58.58,58.48,58.48,32900.0,58.5,58.58,58.48,58.48,32900.0
2016-12-06 10:25:00,58.5,58.55,58.33,58.33,10102.0,58.5,58.55,58.33,58.33,10102.0
2016-12-06 10:30:00,58.34,58.42,58.34,58.36,10400.0,58.34,58.42,58.34,58.36,10400.0
2016-12-06 10:35:00,58.37,58.38,58.3,58.3,9613.0,58.37,58.38,58.3,58.3,9613.0
2016-12-06 10:40:00,58.3,58.35,58.23,58.23,9094.0,58.3,58.35,58.23,58.23,9094.0
2016-12-06 10:45:00,58.23,58.29,58.22,58.29,5325.0,58.23,58.29,58.22,58.29,5325.0
2016-12-06 10:50:00,58.3,58.31,58.23,58.31,7303.0,58.3,58.31,58.23,58.31,7303.0
2016-12-06 10:55:00,58.29,58.33,58.25,58.33,12889.0,58.29,58.33,58.25,58.33,12889.0
2016-12-06 11:00:00,58.33,58.38,58.32,58.32,7709.0,58.33,58.38,58.32,58.32,7709.0
2016-12-06 11:05:00,58.28,58.36,58.28,58.34,4891.0,58.28,58.36,58.28,58.34,4891.0
2016-12-06 11:10:00,58.34,58.34,58.29,58.34,8675.0,58.34,58.34,58.29,58.34,8675.0
2016-12-06 11:15:00,58.35,58.39,58.28,58.28,15665.0,58.35,58.39,58.28,58.28,15665.0
2016-12-06 11:20:00,58.25,58.32,58.22,58.32,5822.0,58.25,58.32,58.22,58.32,5822.0
2016-12-06 11:25:00,58.31,58.31,58.22,58.26,6098.0,58.31,58.31,58.22,58.26,6098.0
2016-12-06 11:30:00,58.27,58.28,58.23,58.28,4400.0,58.27,58.28,58.23,58.28,4400.0
2016-12-06 11:35:00,58.3,58.3,58.14,58.17,12805.0,58.3,58.3,58.14,58.17,12805.0
2016-12-06 11:40:00,58.18,58.2,58.08,58.08,5897.0,58.18,58.2,58.08,58.08,5897.0
2016-12-06 11:45:00,58.07,58.13,58.07,58.09,10465.0,58.07,58.13,58.07,58.09,10465.0
2016-12-06 11:50:00,58.07,58.12,58.06,58.12,4589.0,58.07,58.12,58.06,58.12,4589.0
2016-12-06 11:55:00,58.11,58.24,58.11,58.2,4358.0,58.11,58.24,58.11,58.2,4358.0
2016-12-06 12:00:00,58.2,58.21,58.18,58.21,2800.0,58.2,58.21,58.18,58.21,2800.0
2016-12-06 12:05:00,58.23,58.31,58.23,58.26,4100.0,58.23,58.31,58.23,58.26,4100.0
2016-12-06 12:10:00,58.27,58.36,58.27,58.34,5333.0,58.27,58.36,58.27,58.34,5333.0
2016-12-06 12:15:00,58.33,58.33,58.28,58.3,5705.0,58.33,58.33,58.28,58.3,5705.0
2016-12-06 12:20:00,58.3,58.31,58.25,58.27,3348.0,58.3,58.31,58.25,58.27,3348.0
2016-12-06 12:25:00,58.29,58.3,58.22,58.22,4750.0,58.29,58.3,58.22,58.22,4750.0
2016-12-06 12:30:00,58.21,58.21,58.17,58.18,7039.0,58.21,58.21,58.17,58.18,7039.0
2016-12-06 12:35:00,58.19,58.22,58.16,58.17,2400.0,58.19,58.22,58.16,58.17,2400.0
2016-12-06 12:40:00,58.16,58.16,58.09,58.1,4016.0,58.16,58.16,58.09,58.1,4016.0
2016-12-06 12:45:00,58.09,58.09,58.06,58.06,2300.0,58.09,58.09,58.06,58.06,2300.0
2016-12-06 12:50:00,58.06,58.09,58.05,58.08,4562.0,58.06,58.09,58.05,58.08,4562.0
2016-12-06 12:55:00,58.08,58.08,58.0,58.04,5100.0,58.08,58.08,58.0,58.04,5100.0
2016-12-06 13:00:00,58.05,58.09,58.04,58.05,6100.0,58.05,58.09,58.04,58.05,6100.0
2016-12-06 13:05:00,58.07,58.09,58.02,58.06,6000.0,58.07,58.09,58.02,58.06,6000.0
2016-12-06 13:10:00,58.05,58.1,58.04,58.09,16000.0,58.05,58.1,58.04,58.09,16000.0
2016-12-06 13:15:00,58.09,58.12,58.05,58.05,6726.0,58.09,58.12,58.05,58.05,6726.0
2016-12-06 13:20:00,58.05,58.09,58.02,58.08,4642.0,58.05,58.09,58.02,58.08,4642.0
2016-12-06 13:25:00,58.09,58.09,58.03,58.04,3300.0,58.09,58.09,58.03,58.04,3300.0
2016-12-06 13:30:00,58.03,58.07,58.02,58.03,4400.0,58.03,58.07,58.02,58.03,4400.0
2016-12-06 13:35:00,58.03,58.05,57.92,57.94,8400.0,58.03,58.05,57.92,57.94,8400.0
2016-12-06 13:40:00,57.91,57.99,57.91,57.99,3087.0,57.91,57.99,57.91,57.99,3087.0
2016-12-06 13:45:00,57.99,58.08,57.98,58.02,10100.0,57.99,58.08,57.98,58.02,10100.0
2016-12-06 13:50:00,58.0,58.05,58.0,58.02,4300.0,58.0,58.05,58.0,58.02,4300.0
2016-12-06 13:55:00,58.03,58.04,57.99,57.99,4200.0,58.03,58.04,57.99,57.99,4200.0
2016-12-06 14:00:00,58.0,58.0,57.97,57.99,4800.0,58.0,58.0,57.97,57.99,4800.0
2016-12-06 14:05:00,57.99,58.01,57.95,57.97,22702.0,57.99,58.01,57.95,57.97,22702.0
2016-12-06 14:10:00,57.96,57.97,57.93,57.93,4590.0,57.96,57.97,57.93,57.93,4590.0
2016-12-06 14:15:00,57.93,57.95,57.88,57.88,7487.0,57.93,57.95,57.88,57.88,7487.0
2016-12-06 14:20:00,57.91,57.95,57.9,57.95,5954.0,57.91,57.95,57.9,57.95,5954.0
2016-12-06 14:25:00,57.94,57.96,57.93,57.93,5917.0,57.94,57.96,57.93,57.93,5917.0
2016-12-06 14:30:00,57.93,57.95,57.92,57.95,4110.0,57.93,57.95,57.92,57.95,4110.0
2016-12-06 14:35:00,57.94,58.0,57.94,57.98,5348.0,57.94,58.0,57.94,57.98,5348.0
2016-12-06 14:40:00,57.98,58.0,57.96,57.97,19475.0,57.98,58.0,57.96,57.97,19475.0
2016-12-06 14:45:00,57.97,58.01,57.97,58.01,5105.0,57.97,58.01,57.97,58.01,5105.0
2016-12-06 14:50:00,57.99,58.01,57.98,58.0,11441.0,57.99,58.01,57.98,58.0,11441.0
2016-12-06 14:55:00,58.01,58.08,57.99,58.07,10531.0,58.01,58.08,57.99,58.07,10531.0
2016-12-06 15:00:00,58.07,58.1,58.05,58.1,3129.0,58.07,58.1,58.05,58.1,3129.0
2016-12-06 15:05:00,58.1,58.13,58.08,58.13,15572.0,58.1,58.13,58.08,58.13,15572.0
2016-12-06 15:10:00,58.12,58.13,58.04,58.04,8200.0,58.12,58.13,58.04,58.04,8200.0
2016-12-06 15:15:00,58.05,58.11,58.04,58.06,13997.0,58.05,58.11,58.04,58.06,13997.0
2016-12-06 15:20:00,58.07,58.07,58.03,58.05,10213.0,58.07,58.07,58.03,58.05,10213.0
2016-12-06 15:25:00,58.04,58.06,58.0,58.06,11646.0,58.04,58.06,58.0,58.06,11646.0
2016-12-06 15:30:00,58.06,58.1,58.05,58.07,12779.0,58.06,58.1,58.05,58.07,12779.0
2016-12-06 15:35:00,58.08,58.15,58.04,58.13,16965.0,58.08,58.15,58.04,58.13,16965.0
2016-12-06 15:40:00,58.13,58.14,58.06,58.06,15027.0,58.13,58.14,58.06,58.06,15027.0
2016-12-06 15:45:00,58.06,58.07,58.03,58.05,13384.0,58.06,58.07,58.03,58.05,13384.0
2016-12-06 15:50:00,58.05,58.07,58.02,58.04,77109.0,58.05,58.07,58.02,58.04,77109.0
2016-12-06 15:55:00,58.05,58.15,57.99,58.0,126712.0,58.05,58.15,57.99,58.0,126712.0
2016-12-07 09:30:00,57.87,58.31,57.8,58.31,11605.0,57.87,58.31,57.8,58.31,11605.0
2016-12-07 09:35:00,58.27,58.31,58.08,58.13,28786.0,58.27,58.31,58.08,58.13,28786.0
2016-12-07 09:40:00,58.12,58.2,58.02,58.15,11809.0,58.12,58.2,58.02,58.15,11809.0
2016-12-07 09:45:00,58.16,58.16,57.94,57.98,10045.0,58.16,58.16,57.94,57.98,10045.0
2016-12-07 09:50:00,57.98,57.99,57.86,57.92,3600.0,57.98,57.99,57.86,57.92,3600.0
2016-12-07 09:55:00,57.95,57.95,57.81,57.89,3426.0,57.95,57.95,57.81,57.89,3426.0
2016-12-07 10:00:00,57.94,57.94,57.84,57.88,6202.0,57.94,57.94,57.84,57.88,6202.0
2016-12-07 10:05:00,57.85,58.05,57.85,58.05,4933.0,57.85,58.05,57.85,58.05,4933.0
2016-12-07 10:10:00,58.07,58.15,58.03,58.15,4400.0,58.07,58.15,58.03,58.15,4400.0
2016-12-07 10:15:00,58.11,58.17,58.01,58.06,5445.0,58.11,58.17,58.01,58.06,5445.0
2016-12-07 10:20:00,58.08,58.12,58.06,58.08,2200.0,58.08,58.12,58.06,58.08,2200.0
2016-12-07 10:25:00,58.07,58.13,58.05,58.12,3616.0,58.07,58.13,58.05,58.12,3616.0
2016-12-07 10:30:00,58.13,58.19,58.05,58.14,5519.0,58.13,58.19,58.05,58.14,5519.0
2016-12-07 10:35:00,58.13,58.18,58.08,58.09,7435.0,58.13,58.18,58.08,58.09,7435.0
2016-12-07 10:40:00,58.12,58.2,58.09,58.18,3806.0,58.12,58.2,58.09,58.18,3806.0
2016-12-07 10:45:00,58.19,58.21,58.16,58.17,5900.0,58.19,58.21,58.16,58.17,5900.0
2016-12-07 10:50:00,58.19,58.24,58.19,58.23,3447.0,58.19,58.24,58.19,58.23,3447.0
2016-12-07 10:55:00,58.24,58.26,58.2,58.2,4161.0,58.24,58.26,58.2,58.2,4161.0
2016-12-07 11:00:00,58.2,58.25,58.18,58.22,15784.0,58.2,58.25,58.18,58.22,15784.0
2016-12-07 11:05:00,58.25,58.36,58.25,58.35,10714.0,58.25,58.36,58.25,58.35,10714.0
2016-12-07 11:10:00,58.36,58.4,58.32,58.34,22846.0,58.36,58.4,58.32,58.34,22846.0
2016-12-07 11:15:00,58.36,58.47,58.32,58.47,8060.0,58.36,58.47,58.32,58.47,8060.0
2016-12-07 11:20:00,58.45,58.51,58.34,58.35,8700.0,58.45,58.51,58.34,58.35,8700.0
2016-12-07 11:25:00,58.32,58.47,58.32,58.47,2775.0,58.32,58.47,58.32,58.47,2775.0
2016-12-07 11:30:00,58.45,58.52,58.43,58.51,7900.0,58.45,58.52,58.43,58.51,7900.0
2016-12-07 11:35:00,58.51,58.56,58.49,58.56,5700.0,58.51,58.56,58.49,58.56,5700.0
2016-12-07 11:40:00,58.56,58.56,58.46,58.53,4602.0,58.56,58.56,58.46,58.53,4602.0
2016-12-07 11:45:00,58.56,58.59,58.51,58.58,8174.0,58.56,58.59,58.51,58.58,8174.0
2016-12-07 11:50:00,58.59,58.66,58.55,58.66,11217.0,58.59,58.66,58.55,58.66,11217.0
2016-12-07 11:55:00,58.67,58.72,58.61,58.72,4878.0,58.67,58.72,58.61,58.72,4878.0
2016-12-07 12:00:00,58.68,58.75,58.68,58.73,4518.0,58.68,58.75,58.68,58.73,4518.0
2016-12-07 12:05:00,58.73,58.75,58.66,58.66,3989.0,58.73,58.75,58.66,58.66,3989.0
2016-12-07 12:10:00,58.68,58.73,58.67,58.7,4300.0,58.68,58.73,58.67,58.7,4300.0
2016-12-07 12:15:00,58.7,58.8,58.69,58.78,2585.0,58.7,58.8,58.69,58.78,2585.0
2016-12-07 12:20:00,58.8,58.8,58.72,58.73,10997.0,58.8,58.8,58.72,58.73,10997.0
2016-12-07 12:25:00,58.72,58.77,58.72,58.76,3400.0,58.72,58.77,58.72,58.76,3400.0
2016-12-07 12:30:00,58.74,58.74,58.66,58.67,5900.0,58.74,58.74,58.66,58.67,5900.0
2016-12-07 12:35:00,58.68,58.69,58.65,58.68,3365.0,58.68,58.69,58.65,58.68,3365.0
2016-12-07 12:40:00,58.68,58.7,58.65,58.65,2900.0,58.68,58.7,58.65,58.65,2900.0
2016-12-07 12:45:00,58.67,58.68,58.64,58.68,7400.0,58.67,58.68,58.64,58.68,7400.0
2016-12-07 12:50:00,58.66,58.73,58.66,58.69,8400.0,58.66,58.73,58.66,58.69,8400.0
2016-12-07 12:55:00,58.71,58.8,58.71,58.79,5389.0,58.71,58.8,58.71,58.79,5389.0
2016-12-07 13:00:00,58.79,58.81,58.73,58.8,4750.0,58.79,58.81,58.73,58.8,4750.0
2016-12-07 13:05:00,58.77,58.79,58.72,58.74,7688.0,58.77,58.79,58.72,58.74,7688.0
2016-12-07 13:10:00,58.73,58.75,58.7,58.71,8030.0,58.73,58.75,58.7,58.71,8030.0
2016-12-07 13:15:00,58.71,58.77,58.68,58.7,17932.0,58.71,58.77,58.68,58.7,17932.0
2016-12-07 13:20:00,58.71,58.79,58.71,58.75,3300.0,58.71,58.79,58.71,58.75,3300.0
2016-12-07 13:25:00,58.77,58.77,58.71,58.72,3900.0,58.77,58.77,58.71,58.72,3900.0
2016-12-07 13:30:00,58.71,58.73,58.68,58.72,3133.0,58.71,58.73,58.68,58.72,3133.0
2016-12-07 13:35:00,58.69,58.72,58.69,58.71,5992.0,58.69,58.72,58.69,58.71,5992.0
2016-12-07 13:40:00,58.71,58.74,58.64,58.64,4900.0,58.71,58.74,58.64,58.64,4900.0
2016-12-07 13:45:00,58.66,58.69,58.63,58.68,4400.0,58.66,58.69,58.63,58.68,4400.0
2016-12-07 13:50:00,58.68,58.7,58.6,58.64,12546.0,58.68,58.7,58.6,58.64,12546.0
2016-12-07 13:55:00,58.67,58.73,58.67,58.73,3333.0,58.67,58.73,58.67,58.73,3333.0
2016-12-07 14:00:00,58.73,58.73,58.67,58.71,4862.0,58.73,58.73,58.67,58.71,4862.0
2016-12-07 14:05:00,58.71,58.71,58.69,58.7,1504.0,58.71,58.71,58.69,58.7,1504.0
2016-12-07 14:10:00,58.71,58.79,58.71,58.79,7188.0,58.71,58.79,58.71,58.79,7188.0
2016-12-07 14:15:00,58.79,58.91,58.77,58.87,15931.0,58.79,58.91,58.77,58.87,15931.0
2016-12-07 14:20:00,58.86,58.95,58.85,58.92,11324.0,58.86,58.95,58.85,58.92,11324.0
2016-12-07 14:25:00,58.92,58.92,58.76,58.79,4606.0,58.92,58.92,58.76,58.79,4606.0
2016-12-07 14:30:00,58.76,58.83,58.76,58.81,4145.0,58.76,58.83,58.76,58.81,4145.0
2016-12-07 14:35:00,58.81,58.83,58.78,58.83,2000.0,58.81,58.83,58.78,58.83,2000.0
2016-12-07 14:40:00,58.81,58.87,58.8,58.87,2700.0,58.81,58.87,58.8,58.87,2700.0
2016-12-07 14:45:00,58.87,58.88,58.84,58.88,5922.0,58.87,58.88,58.84,58.88,5922.0
2016-12-07 14:50:00,58.88,58.89,58.84,58.84,2698.0,58.88,58.89,58.84,58.84,2698.0
2016-12-07 14:55:00,58.85,58.92,58.83,58.9,5960.0,58.85,58.92,58.83,58.9,5960.0
2016-12-07 15:00:00,58.89,58.91,58.87,58.9,4143.0,58.89,58.91,58.87,58.9,4143.0
2016-12-07 15:05:00,58.9,58.96,58.89,58.91,7619.0,58.9,58.96,58.89,58.91,7619.0
2016-12-07 15:10:00,58.92,58.95,58.9,58.91,6080.0,58.92,58.95,58.9,58.91,6080.0
2016-12-07 15:15:00,58.94,58.95,58.92,58.95,5661.0,58.94,58.95,58.92,58.95,5661.0
2016-12-07 15:20:00,58.95,59.01,58.94,58.99,8102.0,58.95,59.01,58.94,58.99,8102.0
2016-12-07 15:25:00,58.98,59.05,58.96,59.0,7681.0,58.98,59.05,58.96,59.0,7681.0
2016-12-07 15:30:00,58.98,59.03,58.98,58.99,11285.0,58.98,59.03,58.98,58.99,11285.0
2016-12-07 15:35:00,59.0,59.03,58.95,58.98,14259.0,59.0,59.03,58.95,58.98,14259.0
2016-12-07 15:40:00,59.0,59.03,58.98,58.98,13798.0,59.0,59.03,58.98,58.98,13798.0
2016-12-07 15:45:00,58.99,58.99,58.9,58.91,13538.0,58.99,58.99,58.9,58.91,13538.0
2016-12-07 15:50:00,58.92,58.92,58.85,58.85,29214.0,58.92,58.92,58.85,58.85,29214.0
2016-12-07 15:55:00,58.86,58.94,58.85,58.93,54055.0,58.86,58.94,58.85,58.93,54055.0
2016-12-08 09:30:00,59.03,59.3,58.82,58.96,12389.0,59.03,59.3,58.82,58.96,12389.0
2016-12-08 09:35:00,59.0,59.06,58.92,59.06,4300.0,59.0,59.06,58.92,59.06,4300.0
2016-12-08 09:40:00,59.05,59.05,58.88,58.88,7227.0,59.05,59.05,58.88,58.88,7227.0
2016-12-08 09:45:00,58.86,59.0,58.83,59.0,8285.0,58.86,59.0,58.83,59.0,8285.0
2016-12-08 09:50:00,59.03,59.18,59.02,59.04,6211.0,59.03,59.18,59.02,59.04,6211.0
2016-12-08 09:55:00,59.0,59.05,58.92,58.93,3535.0,59.0,59.05,58.92,58.93,3535.0
2016-12-08 10:00:00,58.89,58.96,58.82,58.89,4634.0,58.89,58.96,58.82,58.89,4634.0
2016-12-08 10:05:00,58.85,59.0,58.85,59.0,7700.0,58.85,59.0,58.85,59.0,7700.0
2016-12-08 10:10:00,59.0,59.01,58.89,58.94,2600.0,59.0,59.01,58.89,58.94,2600.0
2016-12-08 10:15:00,58.97,58.98,58.9,58.94,3600.0,58.97,58.98,58.9,58.94,3600.0
2016-12-08 10:20:00,58.96,59.02,58.91,58.91,3759.0,58.96,59.02,58.91,58.91,3759.0
2016-12-08 10:25:00,58.89,59.02,58.89,58.99,2900.0,58.89,59.02,58.89,58.99,2900.0
2016-12-08 10:30:00,58.98,59.14,58.98,59.11,3200.0,58.98,59.14,58.98,59.11,3200.0
2016-12-08 10:35:00,59.1,59.1,59.06,59.07,4000.0,59.1,59.1,59.06,59.07,4000.0
2016-12-08 10:40:00,59.04,59.13,59.02,59.1,6106.0,59.04,59.13,59.02,59.1,6106.0
2016-12-08 10:45:00,59.08,59.14,59.05,59.14,4576.0,59.08,59.14,59.05,59.14,4576.0
2016-12-08 10:50:00,59.14,59.17,59.1,59.15,3700.0,59.14,59.17,59.1,59.15,3700.0
2016-12-08 10:55:00,59.15,59.16,59.11,59.11,3100.0,59.15,59.16,59.11,59.11,3100.0
2016-12-08 11:00:00,59.13,59.16,59.09,59.16,4000.0,59.13,59.16,59.09,59.16,4000.0
2016-12-08 11:05:00,59.17,59.22,59.12,59.19,5114.0,59.17,59.22,59.12,59.19,5114.0
2016-12-08 11:10:00,59.19,59.23,59.18,59.23,4265.0,59.19,59.23,59.18,59.23,4265.0
2016-12-08 11:15:00,59.22,59.25,59.2,59.24,9536.0,59.22,59.25,59.2,59.24,9536.0
2016-12-08 11:20:00,59.25,59.28,59.24,59.25,4600.0,59.25,59.28,59.24,59.25,4600.0
2016-12-08 11:25:00,59.24,59.26,59.22,59.25,9681.0,59.24,59.26,59.22,59.25,9681.0
2016-12-08 11:30:00,59.24,59.24,59.22,59.23,5016.0,59.24,59.24,59.22,59.23,5016.0
2016-12-08 11:35:00,59.23,59.26,59.14,59.18,14744.0,59.23,59.26,59.14,59.18,14744.0
2016-12-08 11:40:00,59.19,59.22,59.18,59.19,2664.0,59.19,59.22,59.18,59.19,2664.0
2016-12-08 11:45:00,59.2,59.24,59.2,59.22,3600.0,59.2,59.24,59.2,59.22,3600.0
2016-12-08 11:50:00,59.21,59.21,59.17,59.19,6231.0,59.21,59.21,59.17,59.19,6231.0
2016-12-08 11:55:00,59.19,59.23,59.18,59.22,2950.0,59.19,59.23,59.18,59.22,2950.0
2016-12-08 12:00:00,59.24,59.29,59.23,59.28,6012.0,59.24,59.29,59.23,59.28,6012.0
2016-12-08 12:05:00,59.29,59.34,59.26,59.33,6236.0,59.29,59.34,59.26,59.33,6236.0
2016-12-08 12:10:00,59.32,59.32,59.26,59.27,1000.0,59.32,59.32,59.26,59.27,1000.0
2016-12-08 12:15:00,59.28,59.32,59.27,59.32,2914.0,59.28,59.32,59.27,59.32,2914.0
2016-12-08 12:20:00,59.31,59.37,59.3,59.37,7362.0,59.31,59.37,59.3,59.37,7362.0
2016-12-08 12:25:00,59.37,59.41,59.36,59.38,3618.0,59.37,59.41,59.36,59.38,3618.0
2016-12-08 12:30:00,59.34,59.45,59.34,59.45,3370.0,59.34,59.45,59.34,59.45,3370.0
2016-12-08 12:35:00,59.47,59.48,59.43,59.44,2600.0,59.47,59.48,59.43,59.44,2600.0
2016-12-08 12:40:00,59.45,59.49,59.45,59.47,1300.0,59.45,59.49,59.45,59.47,1300.0
2016-12-08 12:45:00,59.45,59.52,59.45,59.52,3900.0,59.45,59.52,59.45,59.52,3900.0
2016-12-08 12:50:00,59.54,59.54,59.48,59.48,3700.0,59.54,59.54,59.48,59.48,3700.0
2016-12-08 12:55:00,59.48,59.5,59.44,59.44,3547.0,59.48,59.5,59.44,59.44,3547.0
2016-12-08 13:00:00,59.44,59.45,59.39,59.4,6060.0,59.44,59.45,59.39,59.4,6060.0
2016-12-08 13:05:00,59.4,59.4,59.35,59.36,5900.0,59.4,59.4,59.35,59.36,5900.0
2016-12-08 13:10:00,59.37,59.41,59.35,59.4,5249.0,59.37,59.41,59.35,59.4,5249.0
2016-12-08 13:15:00,59.41,59.41,59.37,59.38,3400.0,59.41,59.41,59.37,59.38,3400.0
2016-12-08 13:20:00,59.4,59.42,59.39,59.42,1750.0,59.4,59.42,59.39,59.42,1750.0
2016-12-08 13:25:00,59.42,59.42,59.39,59.41,7355.0,59.42,59.42,59.39,59.41,7355.0
2016-12-08 13:30:00,59.41,59.41,59.36,59.4,11791.0,59.41,59.41,59.36,59.4,11791.0
2016-12-08 13:35:00,59.39,59.44,59.38,59.44,4964.0,59.39,59.44,59.38,59.44,4964.0
2016-12-08 13:40:00,59.44,59.44,59.36,59.37,2992.0,59.44,59.44,59.36,59.37,2992.0
2016-12-08 13:45:00,59.38,59.41,59.34,59.41,7999.0,59.38,59.41,59.34,59.41,7999.0
2016-12-08 13:50:00,59.4,59.42,59.38,59.39,4700.0,59.4,59.42,59.38,59.39,4700.0
2016-12-08 13:55:00,59.38,59.43,59.38,59.42,4911.0,59.38,59.43,59.38,59.42,4911.0
2016-12-08 14:00:00,59.42,59.45,59.42,59.43,8619.0,59.42,59.45,59.42,59.43,8619.0
2016-12-08 14:05:00,59.43,59.43,59.34,59.34,1702.0,59.43,59.43,59.34,59.34,1702.0
2016-12-08 14:10:00,59.36,59.36,59.28,59.35,3504.0,59.36,59.36,59.28,59.35,3504.0
2016-12-08 14:15:00,59.36,59.36,59.26,59.3,8312.0,59.36,59.36,59.26,59.3,8312.0
2016-12-08 14:20:00,59.29,59.33,59.26,59.26,9815.0,59.29,59.33,59.26,59.26,9815.0
2016-12-08 14:25:00,59.24,59.32,59.24,59.32,6361.0,59.24,59.32,59.24,59.32,6361.0
2016-12-08 14:30:00,59.33,59.35,59.3,59.3,3653.0,59.33,59.35,59.3,59.3,3653.0
2016-12-08 14:35:00,59.31,59.32,59.24,59.28,5763.0,59.31,59.32,59.24,59.28,5763.0
2016-12-08 14:40:00,59.28,59.28,59.25,59.27,4100.0,59.28,59.28,59.25,59.27,4100.0
2016-12-08 14:45:00,59.26,59.27,59.2,59.21,3205.0,59.26,59.27,59.2,59.21,3205.0
2016-12-08 14:50:00,59.22,59.27,59.2,59.26,1850.0,59.22,59.27,59.2,59.26,1850.0
2016-12-08 14:55:00,59.26,59.3,59.26,59.29,6890.0,59.26,59.3,59.26,59.29,6890.0
2016-12-08 15:00:00,59.3,59.32,59.28,59.3,7944.0,59.3,59.32,59.28,59.3,7944.0
2016-12-08 15:05:00,59.32,59.37,59.32,59.36,8304.0,59.32,59.37,59.32,59.36,8304.0
2016-12-08 15:10:00,59.37,59.38,59.32,59.36,10651.0,59.37,59.38,59.32,59.36,10651.0
2016-12-08 15:15:00,59.36,59.37,59.33,59.35,9620.0,59.36,59.37,59.33,59.35,9620.0
2016-12-08 15:20:00,59.34,59.35,59.29,59.34,5618.0,59.34,59.35,59.29,59.34,5618.0
2016-12-08 15:25:00,59.34,59.34,59.31,59.33,9494.0,59.34,59.34,59.31,59.33,9494.0
2016-12-08 15:30:00,59.33,59.36,59.31,59.35,15164.0,59.33,59.36,59.31,59.35,15164.0
2016-12-08 15:35:00,59.35,59.39,59.33,59.37,20566.0,59.35,59.39,59.33,59.37,20566.0
2016-12-08 15:40:00,59.37,59.47,59.37,59.45,19362.0,59.37,59.47,59.37,59.45,19362.0
2016-12-08 15:45:00,59.45,59.45,59.3,59.31,14551.0,59.45,59.45,59.3,59.31,14551.0
2016-12-08 15:50:00,59.31,59.4,59.26,59.38,50271.0,59.31,59.4,59.26,59.38,50271.0
2016-12-08 15:55:00,59.37,59.4,59.26,59.31,125148.0,59.37,59.4,59.26,59.31,125148.0
2016-12-09 09:30:00,59.3,59.37,59.0,59.29,21086.0,59.3,59.37,59.0,59.29,21086.0
2016-12-09 09:35:00,59.37,59.42,59.29,59.29,13300.0,59.37,59.42,59.29,59.29,13300.0
2016-12-09 09:40:00,59.27,59.34,59.21,59.29,6971.0,59.27,59.34,59.21,59.29,6971.0
2016-12-09 09:45:00,59.32,59.38,59.25,59.34,37840.0,59.32,59.38,59.25,59.34,37840.0
2016-12-09 09:50:00,59.33,59.41,59.33,59.39,25996.0,59.33,59.41,59.33,59.39,25996.0
2016-12-09 09:55:00,59.39,59.41,59.21,59.25,9629.0,59.39,59.41,59.21,59.25,9629.0
2016-12-09 10:00:00,59.12,59.24,59.12,59.21,7391.0,59.12,59.24,59.12,59.21,7391.0
2016-12-09 10:05:00,59.23,59.28,59.14,59.15,7770.0,59.23,59.28,59.14,59.15,7770.0
2016-12-09 10:10:00,59.12,59.28,59.12,59.22,8741.0,59.12,59.28,59.12,59.22,8741.0
2016-12-09 10:15:00,59.19,59.22,59.12,59.18,9643.0,59.19,59.22,59.12,59.18,9643.0
2016-12-09 10:20:00,59.14,59.27,59.13,59.27,12166.0,59.14,59.27,59.13,59.27,12166.0
2016-12-09 10:25:00,59.28,59.33,59.15,59.15,5800.0,59.28,59.33,59.15,59.15,5800.0
2016-12-09 10:30:00,59.16,59.3,59.16,59.3,4100.0,59.16,59.3,59.16,59.3,4100.0
2016-12-09 10:35:00,59.29,59.29,59.22,59.28,8112.0,59.29,59.29,59.22,59.28,8112.0
2016-12-09 10:40:00,59.29,59.32,59.24,59.24,6259.0,59.29,59.32,59.24,59.24,6259.0
2016-12-09 10:45:00,59.25,59.28,59.22,59.28,5200.0,59.25,59.28,59.22,59.28,5200.0
2016-12-09 10:50:00,59.28,59.32,59.22,59.23,6787.0,59.28,59.32,59.22,59.23,6787.0
2016-12-09 10:55:00,59.22,59.23,59.16,59.19,6911.0,59.22,59.23,59.16,59.19,6911.0
2016-12-09 11:00:00,59.19,59.23,59.17,59.21,4247.0,59.19,59.23,59.17,59.21,4247.0
2016-12-09 11:05:00,59.21,59.21,59.17,59.17,6137.0,59.21,59.21,59.17,59.17,6137.0
2016-12-09 11:10:00,59.18,59.22,59.15,59.19,7110.0,59.18,59.22,59.15,59.19,7110.0
2016-12-09 11:15:00,59.17,59.2,59.16,59.19,2621.0,59.17,59.2,59.16,59.19,2621.0
2016-12-09 11:20:00,59.18,59.19,59.16,59.17,9274.0,59.18,59.19,59.16,59.17,9274.0
2016-12-09 11:25:00,59.15,59.19,59.13,59.19,9908.0,59.15,59.19,59.13,59.19,9908.0
2016-12-09 11:30:00,59.16,59.17,59.11,59.12,7138.0,59.16,59.17,59.11,59.12,7138.0
2016-12-09 11:35:00,59.12,59.17,59.08,59.11,11625.0,59.12,59.17,59.08,59.11,11625.0
2016-12-09 11:40:00,59.1,59.11,59.02,59.06,9500.0,59.1,59.11,59.02,59.06,9500.0
2016-12-09 11:45:00,59.06,59.14,59.06,59.12,7983.0,59.06,59.14,59.06,59.12,7983.0
2016-12-09 11:50:00,59.12,59.15,59.08,59.12,8087.0,59.12,59.15,59.08,59.12,8087.0
2016-12-09 11:55:00,59.12,59.12,59.07,59.07,8332.0,59.12,59.12,59.07,59.07,8332.0
2016-12-09 12:00:00,59.08,59.13,59.06,59.12,14222.0,59.08,59.13,59.06,59.12,14222.0
2016-12-09 12:05:00,59.11,59.12,59.09,59.11,4950.0,59.11,59.12,59.09,59.11,4950.0
2016-12-09 12:10:00,59.1,59.12,59.03,59.06,4600.0,59.1,59.12,59.03,59.06,4600.0
2016-12-09 12:15:00,59.05,59.05,58.94,58.94,6000.0,59.05,59.05,58.94,58.94,6000.0
2016-12-09 12:20:00,58.96,58.96,58.91,58.92,1572.0,58.96,58.96,58.91,58.92,1572.0
2016-12-09 12:25:00,58.94,58.96,58.91,58.94,5860.0,58.94,58.96,58.91,58.94,5860.0
2016-12-09 12:30:00,58.94,58.97,58.94,58.94,3700.0,58.94,58.97,58.94,58.94,3700.0
2016-12-09 12:35:00,58.94,58.99,58.9,58.99,5894.0,58.94,58.99,58.9,58.99,5894.0
2016-12-09 12:40:00,58.99,58.99,58.92,58.93,4201.0,58.99,58.99,58.92,58.93,4201.0
2016-12-09 12:45:00,58.94,58.96,58.93,58.94,5200.0,58.94,58.96,58.93,58.94,5200.0
2016-12-09 12:50:00,58.93,58.96,58.93,58.95,5500.0,58.93,58.96,58.93,58.95,5500.0
2016-12-09 12:55:00,58.95,58.95,58.9,58.91,10244.0,58.95,58.95,58.9,58.91,10244.0
2016-12-09 13:00:00,58.91,58.96,58.91,58.93,4638.0,58.91,58.96,58.91,58.93,4638.0
2016-12-09 13:05:00,58.93,58.94,58.92,58.92,2007.0,58.93,58.94,58.92,58.92,2007.0
2016-12-09 13:10:00,58.92,58.97,58.92,58.96,5514.0,58.92,58.97,58.92,58.96,5514.0
2016-12-09 13:15:00,58.96,58.96,58.88,58.89,6947.0,58.96,58.96,58.88,58.89,6947.0
2016-12-09 13:20:00,58.9,58.9,58.85,58.89,3085.0,58.9,58.9,58.85,58.89,3085.0
2016-12-09 13:25:00,58.89,58.91,58.86,58.87,8430.0,58.89,58.91,58.86,58.87,8430.0
2016-12-09 13:30:00,58.87,58.91,58.87,58.89,3341.0,58.87,58.91,58.87,58.89,3341.0
2016-12-09 13:35:00,58.9,58.9,58.85,58.88,12267.0,58.9,58.9,58.85,58.88,12267.0
2016-12-09 13:40:00,58.89,58.9,58.87,58.89,3615.0,58.89,58.9,58.87,58.89,3615.0
2016-12-09 13:45:00,58.88,58.94,58.88,58.93,3000.0,58.88,58.94,58.88,58.93,3000.0
2016-12-09 13:50:00,58.92,58.98,58.91,58.98,3121.0,58.92,58.98,58.91,58.98,3121.0
2016-12-09 13:55:00,58.98,59.0,58.97,59.0,4575.0,58.98,59.0,58.97,59.0,4575.0
2016-12-09 14:00:00,58.99,59.0,58.98,59.0,4954.0,58.99,59.0,58.98,59.0,4954.0
2016-12-09 14:05:00,59.0,59.05,58.99,59.03,3600.0,59.0,59.05,58.99,59.03,3600.0
2016-12-09 14:10:00,59.02,59.07,59.01,59.06,8027.0,59.02,59.07,59.01,59.06,8027.0
2016-12-09 14:15:00,59.05,59.08,59.02,59.04,4500.0,59.05,59.08,59.02,59.04,4500.0
2016-12-09 14:20:00,59.03,59.08,59.03,59.08,2600.0,59.03,59.08,59.03,59.08,2600.0
2016-12-09 14:25:00,59.08,59.08,58.85,58.89,16372.0,59.08,59.08,58.85,58.89,16372.0
2016-12-09 14:30:00,58.9,58.99,58.9,58.98,4449.0,58.9,58.99,58.9,58.98,4449.0
2016-12-09 14:35:00,58.99,58.99,58.93,58.96,3453.0,58.99,58.99,58.93,58.96,3453.0
2016-12-09 14:40:00,58.96,59.01,58.96,58.97,3700.0,58.96,59.01,58.96,58.97,3700.0
2016-12-09 14:45:00,58.99,59.03,58.97,59.0,4201.0,58.99,59.03,58.97,59.0,4201.0
2016-12-09 14:50:00,59.03,59.03,59.01,59.02,2840.0,59.03,59.03,59.01,59.02,2840.0
2016-12-09 14:55:00,59.03,59.03,59.0,59.02,5700.0,59.03,59.03,59.0,59.02,5700.0
2016-12-09 15:00:00,59.02,59.03,59.0,59.0,6517.0,59.02,59.03,59.0,59.0,6517.0
2016-12-09 15:05:00,59.01,59.04,59.0,59.04,4587.0,59.01,59.04,59.0,59.04,4587.0
2016-12-09 15:10:00,59.04,59.04,59.02,59.02,4135.0,59.04,59.04,59.02,59.02,4135.0
2016-12-09 15:15:00,59.02,59.04,59.01,59.03,8600.0,59.02,59.04,59.01,59.03,8600.0
2016-12-09 15:20:00,59.03,59.06,59.01,59.05,7172.0,59.03,59.06,59.01,59.05,7172.0
2016-12-09 15:25:00,59.05,59.05,59.03,59.04,4704.0,59.05,59.05,59.03,59.04,4704.0
2016-12-09 15:30:00,59.02,59.03,58.94,58.95,14096.0,59.02,59.03,58.94,58.95,14096.0
2016-12-09 15:35:00,58.95,58.98,58.92,58.98,8608.0,58.95,58.98,58.92,58.98,8608.0
2016-12-09 15:40:00,58.98,59.01,58.98,58.98,8000.0,58.98,59.01,58.98,58.98,8000.0
2016-12-09 15:45:00,58.97,58.98,58.94,58.95,16051.0,58.97,58.98,58.94,58.95,16051.0
2016-12-09 15:50:00,58.95,58.95,58.9,58.92,34936.0,58.95,58.95,58.9,58.92,34936.0
2016-12-09 15:55:00,58.92,58.94,58.87,58.9,69561.0,58.92,58.94,58.87,58.9,69561.0
2016-12-12 09:30:00,58.6,58.87,58.6,58.81,14793.0,58.6,58.87,58.6,58.81,14793.0
2016-12-12 09:35:00,58.9,58.9,58.57,58.76,2550.0,58.9,58.9,58.57,58.76,2550.0
2016-12-12 09:40:00,58.77,58.86,58.75,58.86,4300.0,58.77,58.86,58.75,58.86,4300.0
2016-12-12 09:45:00,58.84,58.93,58.77,58.93,5283.0,58.84,58.93,58.77,58.93,5283.0
2016-12-12 09:50:00,58.94,59.01,58.88,59.0,22003.0,58.94,59.01,58.88,59.0,22003.0
2016-12-12 09:55:00,59.0,59.09,58.94,59.05,32527.0,59.0,59.09,58.94,59.05,32527.0
2016-12-12 10:00:00,59.08,59.22,59.08,59.22,9707.0,59.08,59.22,59.08,59.22,9707.0
2016-12-12 10:05:00,59.22,59.22,59.13,59.2,11191.0,59.22,59.22,59.13,59.2,11191.0
2016-12-12 10:10:00,59.2,59.2,59.04,59.08,4105.0,59.2,59.2,59.04,59.08,4105.0
2016-12-12 10:15:00,59.12,59.12,59.05,59.11,4717.0,59.12,59.12,59.05,59.11,4717.0
2016-12-12 10:20:00,59.12,59.27,59.12,59.24,11475.0,59.12,59.27,59.12,59.24,11475.0
2016-12-12 10:25:00,59.23,59.25,59.17,59.2,16515.0,59.23,59.25,59.17,59.2,16515.0
2016-12-12 10:30:00,59.22,59.31,59.22,59.31,9830.0,59.22,59.31,59.22,59.31,9830.0
2016-12-12 10:35:00,59.32,59.44,59.32,59.4,18850.0,59.32,59.44,59.32,59.4,18850.0
2016-12-12 10:40:00,59.4,59.44,59.37,59.44,8680.0,59.4,59.44,59.37,59.44,8680.0
2016-12-12 10:45:00,59.44,59.48,59.43,59.46,7863.0,59.44,59.48,59.43,59.46,7863.0
2016-12-12 10:50:00,59.46,59.5,59.44,59.5,7500.0,59.46,59.5,59.44,59.5,7500.0
2016-12-12 10:55:00,59.49,59.53,59.45,59.53,5212.0,59.49,59.53,59.45,59.53,5212.0
2016-12-12 11:00:00,59.51,59.57,59.5,59.54,7491.0,59.51,59.57,59.5,59.54,7491.0
2016-12-12 11:05:00,59.53,59.6,59.52,59.6,6806.0,59.53,59.6,59.52,59.6,6806.0
2016-12-12 11:10:00,59.61,59.63,59.6,59.61,6326.0,59.61,59.63,59.6,59.61,6326.0
2016-12-12 11:15:00,59.62,59.71,59.61,59.66,10827.0,59.62,59.71,59.61,59.66,10827.0
2016-12-12 11:20:00,59.65,59.71,59.64,59.7,10087.0,59.65,59.71,59.64,59.7,10087.0
2016-12-12 11:25:00,59.7,59.7,59.57,59.6,9038.0,59.7,59.7,59.57,59.6,9038.0
2016-12-12 11:30:00,59.6,59.63,59.57,59.57,6518.0,59.6,59.63,59.57,59.57,6518.0
2016-12-12 11:35:00,59.55,59.59,59.54,59.54,3987.0,59.55,59.59,59.54,59.54,3987.0
2016-12-12 11:40:00,59.53,59.55,59.51,59.55,7089.0,59.53,59.55,59.51,59.55,7089.0
2016-12-12 11:45:00,59.54,59.57,59.53,59.57,6165.0,59.54,59.57,59.53,59.57,6165.0
2016-12-12 11:50:00,59.56,59.58,59.46,59.52,5599.0,59.56,59.58,59.46,59.52,5599.0
2016-12-12 11:55:00,59.5,59.51,59.44,59.44,3450.0,59.5,59.51,59.44,59.44,3450.0
2016-12-12 12:00:00,59.43,59.43,59.35,59.38,11087.0,59.43,59.43,59.35,59.38,11087.0
2016-12-12 12:05:00,59.38,59.4,59.34,59.34,9292.0,59.38,59.4,59.34,59.34,9292.0
2016-12-12 12:10:00,59.36,59.43,59.36,59.43,2434.0,59.36,59.43,59.36,59.43,2434.0
2016-12-12 12:15:00,59.43,59.46,59.43,59.46,1500.0,59.43,59.46,59.43,59.46,1500.0
2016-12-12 12:20:00,59.46,59.46,59.37,59.46,5780.0,59.46,59.46,59.37,59.46,5780.0
2016-12-12 12:25:00,59.46,59.46,59.39,59.4,3700.0,59.46,59.46,59.39,59.4,3700.0
2016-12-12 12:30:00,59.4,59.45,59.4,59.42,6015.0,59.4,59.45,59.4,59.42,6015.0
2016-12-12 12:35:00,59.44,59.49,59.44,59.48,8994.0,59.44,59.49,59.44,59.48,8994.0
2016-12-12 12:40:00,59.47,59.52,59.47,59.51,1522.0,59.47,59.52,59.47,59.51,1522.0
2016-12-12 12:45:00,59.5,59.53,59.49,59.52,3000.0,59.5,59.53,59.49,59.52,3000.0
2016-12-12 12:50:00,59.54,59.55,59.45,59.45,5990.0,59.54,59.55,59.45,59.45,5990.0
2016-12-12 12:55:00,59.46,59.53,59.46,59.52,2262.0,59.46,59.53,59.46,59.52,2262.0
2016-12-12 13:00:00,59.53,59.55,59.49,59.55,9800.0,59.53,59.55,59.49,59.55,9800.0
2016-12-12 13:05:00,59.55,59.59,59.54,59.57,6222.0,59.55,59.59,59.54,59.57,6222.0
2016-12-12 13:10:00,59.56,59.62,59.56,59.61,6000.0,59.56,59.62,59.56,59.61,6000.0
2016-12-12 13:15:00,59.59,59.69,59.57,59.67,8544.0,59.59,59.69,59.57,59.67,8544.0
2016-12-12 13:20:00,59.67,59.69,59.64,59.67,4713.0,59.67,59.69,59.64,59.67,4713.0
2016-12-12 13:25:00,59.66,59.7,59.64,59.66,3629.0,59.66,59.7,59.64,59.66,3629.0
2016-12-12 13:30:00,59.65,59.65,59.58,59.59,5200.0,59.65,59.65,59.58,59.59,5200.0
2016-12-12 13:35:00,59.59,59.6,59.55,59.55,5969.0,59.59,59.6,59.55,59.55,5969.0
2016-12-12 13:40:00,59.55,59.6,59.54,59.59,4235.0,59.55,59.6,59.54,59.59,4235.0
2016-12-12 13:45:00,59.58,59.61,59.56,59.56,5292.0,59.58,59.61,59.56,59.56,5292.0
2016-12-12 13:50:00,59.57,59.61,59.54,59.54,5100.0,59.57,59.61,59.54,59.54,5100.0
2016-12-12 13:55:00,59.52,59.55,59.5,59.54,9658.0,59.52,59.55,59.5,59.54,9658.0
2016-12-12 14:00:00,59.55,59.58,59.51,59.57,12630.0,59.55,59.58,59.51,59.57,12630.0
2016-12-12 14:05:00,59.55,59.59,59.51,59.58,10120.0,59.55,59.59,59.51,59.58,10120.0
2016-12-12 14:10:00,59.58,59.63,59.56,59.63,4100.0,59.58,59.63,59.56,59.63,4100.0
2016-12-12 14:15:00,59.64,59.64,59.57,59.58,10125.0,59.64,59.64,59.57,59.58,10125.0
2016-12-12 14:20:00,59.58,59.6,59.56,59.59,11459.0,59.58,59.6,59.56,59.59,11459.0
2016-12-12 14:25:00,59.59,59.6,59.55,59.56,4676.0,59.59,59.6,59.55,59.56,4676.0
2016-12-12 14:30:00,59.59,59.59,59.55,59.56,10254.0,59.59,59.59,59.55,59.56,10254.0
2016-12-12 14:35:00,59.54,59.56,59.51,59.56,2800.0,59.54,59.56,59.51,59.56,2800.0
2016-12-12 14:40:00,59.57,59.67,59.55,59.66,17548.0,59.57,59.67,59.55,59.66,17548.0
2016-12-12 14:45:00,59.67,59.67,59.6,59.62,8952.0,59.67,59.67,59.6,59.62,8952.0
2016-12-12 14:50:00,59.62,59.64,59.56,59.64,6518.0,59.62,59.64,59.56,59.64,6518.0
2016-12-12 14:55:00,59.63,59.66,59.63,59.63,5166.0,59.63,59.66,59.63,59.63,5166.0
2016-12-12 15:00:00,59.63,59.65,59.6,59.64,11182.0,59.63,59.65,59.6,59.64,11182.0
2016-12-12 15:05:00,59.64,59.71,59.63,59.7,19322.0,59.64,59.71,59.63,59.7,19322.0
2016-12-12 15:10:00,59.7,59.78,59.7,59.78,9400.0,59.7,59.78,59.7,59.78,9400.0
2016-12-12 15:15:00,59.77,59.8,59.75,59.76,6800.0,59.77,59.8,59.75,59.76,6800.0
2016-12-12 15:20:00,59.76,59.84,59.76,59.82,14974.0,59.76,59.84,59.76,59.82,14974.0
2016-12-12 15:25:00,59.83,59.85,59.82,59.83,8299.0,59.83,59.85,59.82,59.83,8299.0
2016-12-12 15:30:00,59.82,59.83,59.77,59.81,18416.0,59.82,59.83,59.77,59.81,18416.0
2016-12-12 15:35:00,59.81,59.85,59.78,59.84,17184.0,59.81,59.85,59.78,59.84,17184.0
2016-12-12 15:40:00,59.84,59.86,59.83,59.86,15791.0,59.84,59.86,59.83,59.86,15791.0
2016-12-12 15:45:00,59.86,59.87,59.8,59.8,18779.0,59.86,59.87,59.8,59.8,18779.0
2016-12-12 15:50:00,59.8,59.86,59.8,59.84,20384.0,59.8,59.86,59.8,59.84,20384.0
2016-12-12 15:55:00,59.84,59.94,59.84,59.92,69077.0,59.84,59.94,59.84,59.92,69077.0
2016-12-13 09:30:00,60.19,60.27,59.91,60.17,19352.0,60.19,60.27,59.91,60.17,19352.0
2016-12-13 09:35:00,60.24,60.59,60.24,60.38,20226.0,60.24,60.59,60.24,60.38,20226.0
2016-12-13 09:40:00,60.4,60.48,60.35,60.4,8638.0,60.4,60.48,60.35,60.4,8638.0
2016-12-13 09:45:00,60.37,60.37,60.26,60.29,9778.0,60.37,60.37,60.26,60.29,9778.0
2016-12-13 09:50:00,60.31,60.44,60.29,60.36,13718.0,60.31,60.44,60.29,60.36,13718.0
2016-12-13 09:55:00,60.37,60.42,60.31,60.39,13238.0,60.37,60.42,60.31,60.39,13238.0
2016-12-13 10:00:00,60.33,60.42,60.31,60.42,5916.0,60.33,60.42,60.31,60.42,5916.0
2016-12-13 10:05:00,60.39,60.42,60.35,60.41,6927.0,60.39,60.42,60.35,60.41,6927.0
2016-12-13 10:10:00,60.41,60.65,60.41,60.51,25493.0,60.41,60.65,60.41,60.51,25493.0
2016-12-13 10:15:00,60.51,60.6,60.46,60.53,9522.0,60.51,60.6,60.46,60.53,9522.0
2016-12-13 10:20:00,60.53,60.68,60.53,60.63,21281.0,60.53,60.68,60.53,60.63,21281.0
2016-12-13 10:25:00,60.61,60.67,60.58,60.59,6400.0,60.61,60.67,60.58,60.59,6400.0
2016-12-13 10:30:00,60.57,60.62,60.51,60.51,8211.0,60.57,60.62,60.51,60.51,8211.0
2016-12-13 10:35:00,60.53,60.54,60.44,60.48,7250.0,60.53,60.54,60.44,60.48,7250.0
2016-12-13 10:40:00,60.49,60.57,60.47,60.49,6299.0,60.49,60.57,60.47,60.49,6299.0
2016-12-13 10:45:00,60.5,60.6,60.5,60.6,7950.0,60.5,60.6,60.5,60.6,7950.0
2016-12-13 10:50:00,60.58,60.73,60.54,60.73,7962.0,60.58,60.73,60.54,60.73,7962.0
2016-12-13 10:55:00,60.74,60.8,60.72,60.73,4375.0,60.74,60.8,60.72,60.73,4375.0
2016-12-13 11:00:00,60.72,60.72,60.63,60.66,5700.0,60.72,60.72,60.63,60.66,5700.0
2016-12-13 11:05:00,60.61,60.61,60.53,60.54,7732.0,60.61,60.61,60.53,60.54,7732.0
2016-12-13 11:10:00,60.56,60.59,60.51,60.52,6181.0,60.56,60.59,60.51,60.52,6181.0
2016-12-13 11:15:00,60.5,60.5,60.41,60.46,6550.0,60.5,60.5,60.41,60.46,6550.0
2016-12-13 11:20:00,60.46,60.51,60.46,60.5,3600.0,60.46,60.51,60.46,60.5,3600.0
2016-12-13 11:25:00,60.5,60.56,60.5,60.55,9200.0,60.5,60.56,60.5,60.55,9200.0
2016-12-13 11:30:00,60.56,60.61,60.52,60.53,9323.0,60.56,60.61,60.52,60.53,9323.0
2016-12-13 11:35:00,60.53,60.59,60.52,60.59,9530.0,60.53,60.59,60.52,60.59,9530.0
2016-12-13 11:40:00,60.58,60.63,60.55,60.6,5439.0,60.58,60.63,60.55,60.6,5439.0
2016-12-13 11:45:00,60.58,60.68,60.57,60.68,3952.0,60.58,60.68,60.57,60.68,3952.0
2016-12-13 11:50:00,60.67,60.68,60.58,60.6,10415.0,60.67,60.68,60.58,60.6,10415.0
2016-12-13 11:55:00,60.6,60.62,60.56,60.56,6100.0,60.6,60.62,60.56,60.56,6100.0
2016-12-13 12:00:00,60.55,60.61,60.53,60.56,10200.0,60.55,60.61,60.53,60.56,10200.0
2016-12-13 12:05:00,60.55,60.55,60.49,60.5,7291.0,60.55,60.55,60.49,60.5,7291.0
2016-12-13 12:10:00,60.49,60.56,60.49,60.52,4800.0,60.49,60.56,60.49,60.52,4800.0
2016-12-13 12:15:00,60.53,60.58,60.5,60.5,7398.0,60.53,60.58,60.5,60.5,7398.0
2016-12-13 12:20:00,60.5,60.52,60.49,60.52,5191.0,60.5,60.52,60.49,60.52,5191.0
2016-12-13 12:25:00,60.53,60.66,60.5,60.5,21468.0,60.53,60.66,60.5,60.5,21468.0
2016-12-13 12:30:00,60.53,60.59,60.53,60.59,4200.0,60.53,60.59,60.53,60.59,4200.0
2016-12-13 12:35:00,60.57,60.59,60.51,60.55,3669.0,60.57,60.59,60.51,60.55,3669.0
2016-12-13 12:40:00,60.55,60.58,60.51,60.57,3722.0,60.55,60.58,60.51,60.57,3722.0
2016-12-13 12:45:00,60.57,60.6,60.57,60.6,3300.0,60.57,60.6,60.57,60.6,3300.0
2016-12-13 12:50:00,60.57,60.57,60.52,60.56,5100.0,60.57,60.57,60.52,60.56,5100.0
2016-12-13 12:55:00,60.55,60.56,60.49,60.49,3800.0,60.55,60.56,60.49,60.49,3800.0
2016-12-13 13:00:00,60.48,60.58,60.48,60.57,3300.0,60.48,60.58,60.48,60.57,3300.0
2016-12-13 13:05:00,60.55,60.57,60.55,60.56,2732.0,60.55,60.57,60.55,60.56,2732.0
2016-12-13 13:10:00,60.54,60.54,60.51,60.54,4965.0,60.54,60.54,60.51,60.54,4965.0
2016-12-13 13:15:00,60.53,60.6,60.51,60.6,5830.0,60.53,60.6,60.51,60.6,5830.0
2016-12-13 13:20:00,60.6,60.6,60.57,60.58,2200.0,60.6,60.6,60.57,60.58,2200.0
2016-12-13 13:25:00,60.59,60.62,60.58,60.62,5218.0,60.59,60.62,60.58,60.62,5218.0
2016-12-13 13:30:00,60.63,60.64,60.58,60.63,3600.0,60.63,60.64,60.58,60.63,3600.0
2016-12-13 13:35:00,60.62,60.64,60.59,60.59,4515.0,60.62,60.64,60.59,60.59,4515.0
2016-12-13 13:40:00,60.59,60.62,60.56,60.59,2800.0,60.59,60.62,60.56,60.59,2800.0
2016-12-13 13:45:00,60.58,60.61,60.55,60.55,8880.0,60.58,60.61,60.55,60.55,8880.0
2016-12-13 13:50:00,60.56,60.56,60.52,60.53,2890.0,60.56,60.56,60.52,60.53,2890.0
2016-12-13 13:55:00,60.53,60.6,60.53,60.58,6962.0,60.53,60.6,60.53,60.58,6962.0
2016-12-13 14:00:00,60.58,60.59,60.55,60.58,6459.0,60.58,60.59,60.55,60.58,6459.0
2016-12-13 14:05:00,60.58,60.58,60.54,60.54,5344.0,60.58,60.58,60.54,60.54,5344.0
2016-12-13 14:10:00,60.53,60.56,60.51,60.55,5887.0,60.53,60.56,60.51,60.55,5887.0
2016-12-13 14:15:00,60.57,60.57,60.48,60.5,4518.0,60.57,60.57,60.48,60.5,4518.0
2016-12-13 14:20:00,60.49,60.49,60.45,60.46,2369.0,60.49,60.49,60.45,60.46,2369.0
2016-12-13 14:25:00,60.46,60.46,60.38,60.38,4447.0,60.46,60.46,60.38,60.38,4447.0
2016-12-13 14:30:00,60.38,60.41,60.36,60.4,10540.0,60.38,60.41,60.36,60.4,10540.0
2016-12-13 14:35:00,60.4,60.4,60.31,60.38,10894.0,60.4,60.4,60.31,60.38,10894.0
2016-12-13 14:40:00,60.37,60.39,60.36,60.38,4474.0,60.37,60.39,60.36,60.38,4474.0
2016-12-13 14:45:00,60.39,60.42,60.37,60.42,7501.0,60.39,60.42,60.37,60.42,7501.0
2016-12-13 14:50:00,60.42,60.46,60.42,60.43,6052.0,60.42,60.46,60.42,60.43,6052.0
2016-12-13 14:55:00,60.44,60.5,60.44,60.49,7557.0,60.44,60.5,60.44,60.49,7557.0
2016-12-13 15:00:00,60.49,60.49,60.41,60.42,11539.0,60.49,60.49,60.41,60.42,11539.0
2016-12-13 15:05:00,60.4,60.46,60.4,60.44,7848.0,60.4,60.46,60.4,60.44,7848.0
2016-12-13 15:10:00,60.43,60.48,60.41,60.44,12712.0,60.43,60.48,60.41,60.44,12712.0
2016-12-13 15:15:00,60.43,60.46,60.39,60.45,10537.0,60.43,60.46,60.39,60.45,10537.0
2016-12-13 15:20:00,60.45,60.49,60.45,60.46,8209.0,60.45,60.49,60.45,60.46,8209.0
2016-12-13 15:25:00,60.47,60.5,60.45,60.46,8973.0,60.47,60.5,60.45,60.46,8973.0
2016-12-13 15:30:00,60.47,60.51,60.47,60.47,7908.0,60.47,60.51,60.47,60.47,7908.0
2016-12-13 15:35:00,60.48,60.49,60.43,60.44,16912.0,60.48,60.49,60.43,60.44,16912.0
2016-12-13 15:40:00,60.44,60.49,60.43,60.45,12773.0,60.44,60.49,60.43,60.45,12773.0
2016-12-13 15:45:00,60.46,60.46,60.39,60.4,19074.0,60.46,60.46,60.39,60.4,19074.0
2016-12-13 15:50:00,60.41,60.41,60.33,60.33,28894.0,60.41,60.41,60.33,60.33,28894.0
2016-12-13 15:55:00,60.33,60.34,60.26,60.28,88709.0,60.33,60.34,60.26,60.28,88709.0
2016-12-14 09:30:00,60.35,60.68,60.35,60.68,8145.0,60.35,60.68,60.35,60.68,8145.0
2016-12-14 09:35:00,60.68,60.72,60.48,60.53,2000.0,60.68,60.72,60.48,60.53,2000.0
2016-12-14 09:40:00,60.5,60.52,60.34,60.34,3113.0,60.5,60.52,60.34,60.34,3113.0
2016-12-14 09:45:00,60.32,60.39,60.23,60.23,3900.0,60.32,60.39,60.23,60.23,3900.0
2016-12-14 09:50:00,60.26,60.4,60.26,60.36,3600.0,60.26,60.4,60.26,60.36,3600.0
2016-12-14 09:55:00,60.37,60.55,60.37,60.44,34300.0,60.37,60.55,60.37,60.44,34300.0
2016-12-14 10:00:00,60.44,60.47,60.38,60.41,6622.0,60.44,60.47,60.38,60.41,6622.0
2016-12-14 10:05:00,60.41,60.5,60.36,60.36,9500.0,60.41,60.5,60.36,60.36,9500.0
2016-12-14 10:10:00,60.34,60.42,60.33,60.33,4200.0,60.34,60.42,60.33,60.33,4200.0
2016-12-14 10:15:00,60.32,60.39,60.24,60.39,3200.0,60.32,60.39,60.24,60.39,3200.0
2016-12-14 10:20:00,60.36,60.5,60.35,60.48,6372.0,60.36,60.5,60.35,60.48,6372.0
2016-12-14 10:25:00,60.47,60.54,60.46,60.49,2920.0,60.47,60.54,60.46,60.49,2920.0
2016-12-14 10:30:00,60.47,60.55,60.47,60.49,6043.0,60.47,60.55,60.47,60.49,6043.0
2016-12-14 10:35:00,60.48,60.48,60.4,60.45,4200.0,60.48,60.48,60.4,60.45,4200.0
2016-12-14 10:40:00,60.5,60.57,60.5,60.53,2400.0,60.5,60.57,60.5,60.53,2400.0
2016-12-14 10:45:00,60.53,60.54,60.5,60.54,3700.0,60.53,60.54,60.5,60.54,3700.0
2016-12-14 10:50:00,60.55,60.57,60.47,60.54,3800.0,60.55,60.57,60.47,60.54,3800.0
2016-12-14 10:55:00,60.55,60.55,60.46,60.49,5000.0,60.55,60.55,60.46,60.49,5000.0
2016-12-14 11:00:00,60.49,60.54,60.4,60.43,8400.0,60.49,60.54,60.4,60.43,8400.0
2016-12-14 11:05:00,60.46,60.48,60.35,60.35,5098.0,60.46,60.48,60.35,60.35,5098.0
2016-12-14 11:10:00,60.33,60.39,60.32,60.32,5000.0,60.33,60.39,60.32,60.32,5000.0
2016-12-14 11:15:00,60.32,60.43,60.32,60.39,6600.0,60.32,60.43,60.32,60.39,6600.0
2016-12-14 11:20:00,60.39,60.52,60.38,60.5,4067.0,60.39,60.52,60.38,60.5,4067.0
2016-12-14 11:25:00,60.54,60.56,60.46,60.48,3043.0,60.54,60.56,60.46,60.48,3043.0
2016-12-14 11:30:00,60.48,60.48,60.42,60.44,2400.0,60.48,60.48,60.42,60.44,2400.0
2016-12-14 11:35:00,60.44,60.51,60.41,60.51,5750.0,60.44,60.51,60.41,60.51,5750.0
2016-12-14 11:40:00,60.49,60.49,60.36,60.37,3000.0,60.49,60.49,60.36,60.37,3000.0
2016-12-14 11:45:00,60.42,60.43,60.36,60.43,1100.0,60.42,60.43,60.36,60.43,1100.0
2016-12-14 11:50:00,60.39,60.41,60.34,60.38,2400.0,60.39,60.41,60.34,60.38,2400.0
2016-12-14 11:55:00,60.35,60.4,60.35,60.38,3300.0,60.35,60.4,60.35,60.38,3300.0
2016-12-14 12:00:00,60.4,60.44,60.38,60.4,4582.0,60.4,60.44,60.38,60.4,4582.0
2016-12-14 12:05:00,60.38,60.39,60.31,60.33,4000.0,60.38,60.39,60.31,60.33,4000.0
2016-12-14 12:10:00,60.32,60.36,60.28,60.35,7585.0,60.32,60.36,60.28,60.35,7585.0
2016-12-14 12:15:00,60.36,60.36,60.32,60.33,2700.0,60.36,60.36,60.32,60.33,2700.0
2016-12-14 12:20:00,60.32,60.38,60.31,60.38,3997.0,60.32,60.38,60.31,60.38,3997.0
2016-12-14 12:25:00,60.37,60.39,60.35,60.36,2498.0,60.37,60.39,60.35,60.36,2498.0
2016-12-14 12:30:00,60.36,60.39,60.36,60.36,1100.0,60.36,60.39,60.36,60.36,1100.0
2016-12-14 12:35:00,60.38,60.39,60.37,60.38,3715.0,60.38,60.39,60.37,60.38,3715.0
2016-12-14 12:40:00,60.39,60.4,60.38,60.38,999.0,60.39,60.4,60.38,60.38,999.0
2016-12-14 12:45:00,60.38,60.41,60.35,60.41,4101.0,60.38,60.41,60.35,60.41,4101.0
2016-12-14 12:50:00,60.39,60.4,60.35,60.38,4284.0,60.39,60.4,60.35,60.38,4284.0
2016-12-14 12:55:00,60.39,60.41,60.38,60.4,2700.0,60.39,60.41,60.38,60.4,2700.0
2016-12-14 13:00:00,60.41,60.43,60.38,60.42,4200.0,60.41,60.43,60.38,60.42,4200.0
2016-12-14 13:05:00,60.39,60.42,60.37,60.39,3500.0,60.39,60.42,60.37,60.39,3500.0
2016-12-14 13:10:00,60.37,60.39,60.32,60.33,4975.0,60.37,60.39,60.32,60.33,4975.0
2016-12-14 13:15:00,60.32,60.33,60.3,60.3,2600.0,60.32,60.33,60.3,60.3,2600.0
2016-12-14 13:20:00,60.3,60.33,60.28,60.28,3378.0,60.3,60.33,60.28,60.28,3378.0
2016-12-14 13:25:00,60.29,60.31,60.27,60.27,3500.0,60.29,60.31,60.27,60.27,3500.0
2016-12-14 13:30:00,60.27,60.31,60.26,60.28,5477.0,60.27,60.31,60.26,60.28,5477.0
2016-12-14 13:35:00,60.28,60.31,60.27,60.27,4300.0,60.28,60.31,60.27,60.27,4300.0
2016-12-14 13:40:00,60.27,60.29,60.23,60.23,3911.0,60.27,60.29,60.23,60.23,3911.0
2016-12-14 13:45:00,60.24,60.26,60.22,60.26,2982.0,60.24,60.26,60.22,60.26,2982.0
2016-12-14 13:50:00,60.25,60.25,60.18,60.19,4648.0,60.25,60.25,60.18,60.19,4648.0
2016-12-14 13:55:00,60.2,60.32,60.19,60.32,4000.0,60.2,60.32,60.19,60.32,4000.0
2016-12-14 14:00:00,60.31,60.39,60.11,60.32,4618.0,60.31,60.39,60.11,60.32,4618.0
2016-12-14 14:05:00,60.29,60.32,60.17,60.25,4745.0,60.29,60.32,60.17,60.25,4745.0
2016-12-14 14:10:00,60.29,60.29,59.96,59.96,3826.0,60.29,60.29,59.96,59.96,3826.0
2016-12-14 14:15:00,59.98,60.15,59.92,60.15,12245.0,59.98,60.15,59.92,60.15,12245.0
2016-12-14 14:20:00,60.12,60.14,60.02,60.07,3809.0,60.12,60.14,60.02,60.07,3809.0
2016-12-14 14:25:00,60.04,60.08,59.95,59.98,4299.0,60.04,60.08,59.95,59.98,4299.0
2016-12-14 14:30:00,59.99,60.09,59.98,60.07,20939.0,59.99,60.09,59.98,60.07,20939.0
2016-12-14 14:35:00,60.04,60.1,59.99,60.1,8640.0,60.04,60.1,59.99,60.1,8640.0
2016-12-14 14:40:00,60.14,60.19,60.07,60.11,7372.0,60.14,60.19,60.07,60.11,7372.0
2016-12-14 14:45:00,60.09,60.16,60.06,60.15,7655.0,60.09,60.16,60.06,60.15,7655.0
2016-12-14 14:50:00,60.17,60.18,60.08,60.12,8400.0,60.17,60.18,60.08,60.12,8400.0
2016-12-14 14:55:00,60.09,60.09,59.98,59.98,5450.0,60.09,60.09,59.98,59.98,5450.0
2016-12-14 15:00:00,59.97,60.14,59.93,60.01,13878.0,59.97,60.14,59.93,60.01,13878.0
2016-12-14 15:05:00,60.05,60.12,59.88,59.88,8377.0,60.05,60.12,59.88,59.88,8377.0
2016-12-14 15:10:00,59.86,59.91,59.75,59.84,8717.0,59.86,59.91,59.75,59.84,8717.0
2016-12-14 15:15:00,59.82,59.85,59.72,59.82,7409.0,59.82,59.85,59.72,59.82,7409.0
2016-12-14 15:20:00,59.85,59.95,59.82,59.87,8114.0,59.85,59.95,59.82,59.87,8114.0
2016-12-14 15:25:00,59.88,59.9,59.83,59.9,6273.0,59.88,59.9,59.83,59.9,6273.0
2016-12-14 15:30:00,59.9,60.09,59.88,60.07,11186.0,59.9,60.09,59.88,60.07,11186.0
2016-12-14 15:35:00,60.06,60.16,60.05,60.11,12201.0,60.06,60.16,60.05,60.11,12201.0
2016-12-14 15:40:00,60.12,60.14,59.97,59.97,11835.0,60.12,60.14,59.97,59.97,11835.0
2016-12-14 15:45:00,59.98,60.03,59.97,59.98,26978.0,59.98,60.03,59.97,59.98,26978.0
2016-12-14 15:50:00,59.97,59.98,59.87,59.93,23414.0,59.97,59.98,59.87,59.93,23414.0
2016-12-14 15:55:00,59.95,59.99,59.9,59.96,63099.0,59.95,59.99,59.9,59.96,63099.0
2016-12-15 09:30:00,59.94,60.35,59.77,59.96,131638.0,59.94,60.35,59.77,59.96,131638.0
2016-12-15 09:35:00,59.94,60.19,59.8,60.1,6922.0,59.94,60.19,59.8,60.1,6922.0
2016-12-15 09:40:00,60.09,60.09,59.92,60.05,11766.0,60.09,60.09,59.92,60.05,11766.0
2016-12-15 09:45:00,60.02,60.26,60.02,60.24,11508.0,60.02,60.26,60.02,60.24,11508.0
2016-12-15 09:50:00,60.26,60.4,60.26,60.4,8714.0,60.26,60.4,60.26,60.4,8714.0
2016-12-15 09:55:00,60.39,60.54,60.33,60.54,5833.0,60.39,60.54,60.33,60.54,5833.0
2016-12-15 10:00:00,60.57,60.57,60.39,60.55,18399.0,60.57,60.57,60.39,60.55,18399.0
2016-12-15 10:05:00,60.53,60.59,60.46,60.55,18599.0,60.53,60.59,60.46,60.55,18599.0
2016-12-15 10:10:00,60.56,60.59,60.47,60.47,4995.0,60.56,60.59,60.47,60.47,4995.0
2016-12-15 10:15:00,60.46,60.65,60.45,60.57,10200.0,60.46,60.65,60.45,60.57,10200.0
2016-12-15 10:20:00,60.58,60.75,60.58,60.73,8141.0,60.58,60.75,60.58,60.73,8141.0
2016-12-15 10:25:00,60.73,60.73,60.58,60.68,7755.0,60.73,60.73,60.58,60.68,7755.0
2016-12-15 10:30:00,60.65,60.66,60.63,60.65,5815.0,60.65,60.66,60.63,60.65,5815.0
2016-12-15 10:35:00,60.67,60.74,60.6,60.74,6259.0,60.67,60.74,60.6,60.74,6259.0
2016-12-15 10:40:00,60.74,60.8,60.74,60.78,6598.0,60.74,60.8,60.74,60.78,6598.0
2016-12-15 10:45:00,60.78,60.81,60.74,60.8,10998.0,60.78,60.81,60.74,60.8,10998.0
2016-12-15 10:50:00,60.8,60.95,60.73,60.95,75900.0,60.8,60.95,60.73,60.95,75900.0
2016-12-15 10:55:00,60.95,60.96,60.85,60.85,8372.0,60.95,60.96,60.85,60.85,8372.0
2016-12-15 11:00:00,60.88,60.9,60.85,60.89,4578.0,60.88,60.9,60.85,60.89,4578.0
2016-12-15 11:05:00,60.89,60.9,60.82,60.82,4400.0,60.89,60.9,60.82,60.82,4400.0
2016-12-15 11:10:00,60.85,60.99,60.85,60.99,7652.0,60.85,60.99,60.85,60.99,7652.0
2016-12-15 11:15:00,60.98,61.05,60.98,61.0,12314.0,60.98,61.05,60.98,61.0,12314.0
2016-12-15 11:20:00,60.98,61.03,60.94,60.95,3680.0,60.98,61.03,60.94,60.95,3680.0
2016-12-15 11:25:00,60.96,61.0,60.9,60.96,3824.0,60.96,61.0,60.9,60.96,3824.0
2016-12-15 11:30:00,60.96,60.99,60.92,60.98,3980.0,60.96,60.99,60.92,60.98,3980.0
2016-12-15 11:35:00,60.95,60.98,60.93,60.96,6144.0,60.95,60.98,60.93,60.96,6144.0
2016-12-15 11:40:00,60.95,60.98,60.86,60.86,4099.0,60.95,60.98,60.86,60.86,4099.0
2016-12-15 11:45:00,60.88,60.88,60.81,60.84,1800.0,60.88,60.88,60.81,60.84,1800.0
2016-12-15 11:50:00,60.82,60.84,60.78,60.79,4036.0,60.82,60.84,60.78,60.79,4036.0
2016-12-15 11:55:00,60.78,60.81,60.77,60.81,5410.0,60.78,60.81,60.77,60.81,5410.0
2016-12-15 12:00:00,60.81,60.81,60.75,60.81,6100.0,60.81,60.81,60.75,60.81,6100.0
2016-12-15 12:05:00,60.78,60.79,60.75,60.79,4699.0,60.78,60.79,60.75,60.79,4699.0
2016-12-15 12:10:00,60.79,60.83,60.79,60.81,2317.0,60.79,60.83,60.79,60.81,2317.0
2016-12-15 12:15:00,60.81,60.85,60.78,60.85,2800.0,60.81,60.85,60.78,60.85,2800.0
2016-12-15 12:20:00,60.84,60.86,60.8,60.86,3060.0,60.84,60.86,60.8,60.86,3060.0
2016-12-15 12:25:00,60.87,60.87,60.84,60.85,2400.0,60.87,60.87,60.84,60.85,2400.0
2016-12-15 12:30:00,60.83,60.84,60.8,60.84,3214.0,60.83,60.84,60.8,60.84,3214.0
2016-12-15 12:35:00,60.85,60.85,60.76,60.76,2800.0,60.85,60.85,60.76,60.76,2800.0
2016-12-15 12:40:00,60.77,60.8,60.75,60.76,7925.0,60.77,60.8,60.75,60.76,7925.0
2016-12-15 12:45:00,60.75,60.75,60.71,60.73,5708.0,60.75,60.75,60.71,60.73,5708.0
2016-12-15 12:50:00,60.72,60.72,60.7,60.7,4150.0,60.72,60.72,60.7,60.7,4150.0
2016-12-15 12:55:00,60.67,60.71,60.67,60.71,2300.0,60.67,60.71,60.67,60.71,2300.0
2016-12-15 13:00:00,60.72,60.73,60.7,60.71,5174.0,60.72,60.73,60.7,60.71,5174.0
2016-12-15 13:05:00,60.71,60.74,60.71,60.71,4900.0,60.71,60.74,60.71,60.71,4900.0
2016-12-15 13:10:00,60.71,60.78,60.71,60.77,3942.0,60.71,60.78,60.71,60.77,3942.0
2016-12-15 13:15:00,60.76,60.85,60.76,60.85,6900.0,60.76,60.85,60.76,60.85,6900.0
2016-12-15 13:20:00,60.84,60.85,60.82,60.82,3300.0,60.84,60.85,60.82,60.82,3300.0
2016-12-15 13:25:00,60.82,60.83,60.79,60.82,3124.0,60.82,60.83,60.79,60.82,3124.0
2016-12-15 13:30:00,60.81,60.82,60.77,60.77,3348.0,60.81,60.82,60.77,60.77,3348.0
2016-12-15 13:35:00,60.78,60.79,60.66,60.69,11927.0,60.78,60.79,60.66,60.69,11927.0
2016-12-15 13:40:00,60.7,60.7,60.63,60.63,3600.0,60.7,60.7,60.63,60.63,3600.0
2016-12-15 13:45:00,60.63,60.63,60.53,60.53,4440.0,60.63,60.63,60.53,60.53,4440.0
2016-12-15 13:50:00,60.55,60.55,60.43,60.43,3500.0,60.55,60.55,60.43,60.43,3500.0
2016-12-15 13:55:00,60.45,60.47,60.41,60.45,2900.0,60.45,60.47,60.41,60.45,2900.0
2016-12-15 14:00:00,60.45,60.46,60.4,60.46,3278.0,60.45,60.46,60.4,60.46,3278.0
2016-12-15 14:05:00,60.46,60.49,60.46,60.49,3657.0,60.46,60.49,60.46,60.49,3657.0
2016-12-15 14:10:00,60.5,60.56,60.49,60.52,9453.0,60.5,60.56,60.49,60.52,9453.0
2016-12-15 14:15:00,60.52,60.55,60.49,60.53,6247.0,60.52,60.55,60.49,60.53,6247.0
2016-12-15 14:20:00,60.53,60.54,60.47,60.47,2632.0,60.53,60.54,60.47,60.47,2632.0
2016-12-15 14:25:00,60.44,60.52,60.44,60.51,4806.0,60.44,60.52,60.44,60.51,4806.0
2016-12-15 14:30:00,60.52,60.54,60.46,60.47,4940.0,60.52,60.54,60.46,60.47,4940.0
2016-12-15 14:35:00,60.47,60.53,60.47,60.51,4031.0,60.47,60.53,60.47,60.51,4031.0
2016-12-15 14:40:00,60.51,60.52,60.47,60.48,4004.0,60.51,60.52,60.47,60.48,4004.0
2016-12-15 14:45:00,60.49,60.49,60.44,60.45,4800.0,60.49,60.49,60.44,60.45,4800.0
2016-12-15 14:50:00,60.45,60.51,60.45,60.48,4800.0,60.45,60.51,60.45,60.48,4800.0
2016-12-15 14:55:00,60.47,60.48,60.43,60.45,2546.0,60.47,60.48,60.43,60.45,2546.0
2016-12-15 15:00:00,60.46,60.46,60.39,60.39,7500.0,60.46,60.46,60.39,60.39,7500.0
2016-12-15 15:05:00,60.39,60.43,60.37,60.42,9878.0,60.39,60.43,60.37,60.42,9878.0
2016-12-15 15:10:00,60.42,60.42,60.38,60.41,3633.0,60.42,60.42,60.38,60.41,3633.0
2016-12-15 15:15:00,60.4,60.47,60.4,60.47,5694.0,60.4,60.47,60.4,60.47,5694.0
2016-12-15 15:20:00,60.47,60.5,60.44,60.45,7047.0,60.47,60.5,60.44,60.45,7047.0
2016-12-15 15:25:00,60.43,60.48,60.43,60.45,8500.0,60.43,60.48,60.43,60.45,8500.0
2016-12-15 15:30:00,60.44,60.51,60.44,60.5,12821.0,60.44,60.51,60.44,60.5,12821.0
2016-12-15 15:35:00,60.5,60.51,60.46,60.49,10783.0,60.5,60.51,60.46,60.49,10783.0
2016-12-15 15:40:00,60.48,60.57,60.48,60.52,14580.0,60.48,60.57,60.48,60.52,14580.0
2016-12-15 15:45:00,60.52,60.53,60.49,60.5,13640.0,60.52,60.53,60.49,60.5,13640.0
2016-12-15 15:50:00,60.49,60.49,60.41,60.42,25731.0,60.49,60.49,60.41,60.42,25731.0
2016-12-15 15:55:00,60.42,60.44,60.34,60.36,69055.0,60.42,60.44,60.34,60.36,69055.0
2016-12-16 09:30:00,60.41,60.41,60.41,60.41,203276.0,60.41,60.41,60.41,60.41,203276.0
2016-12-16 09:35:00,60.6,60.77,60.45,60.56,27745.0,60.6,60.77,60.45,60.56,27745.0
2016-12-16 09:40:00,60.51,60.59,60.32,60.37,6631.0,60.51,60.59,60.32,60.37,6631.0
2016-12-16 09:45:00,60.37,60.4,60.24,60.3,10287.0,60.37,60.4,60.24,60.3,10287.0
2016-12-16 09:50:00,60.31,60.34,60.13,60.23,9241.0,60.31,60.34,60.13,60.23,9241.0
2016-12-16 09:55:00,60.16,60.36,60.16,60.36,10214.0,60.16,60.36,60.16,60.36,10214.0
2016-12-16 10:00:00,60.36,60.4,60.28,60.29,8078.0,60.36,60.4,60.28,60.29,8078.0
2016-12-16 10:05:00,60.31,60.35,60.22,60.23,14250.0,60.31,60.35,60.22,60.23,14250.0
2016-12-16 10:10:00,60.24,60.36,60.24,60.33,14199.0,60.24,60.36,60.24,60.33,14199.0
2016-12-16 10:15:00,60.31,60.32,60.25,60.28,3620.0,60.31,60.32,60.25,60.28,3620.0
2016-12-16 10:20:00,60.28,60.3,60.2,60.27,6349.0,60.28,60.3,60.2,60.27,6349.0
2016-12-16 10:25:00,60.28,60.33,60.2,60.29,4655.0,60.28,60.33,60.2,60.29,4655.0
2016-12-16 10:30:00,60.32,60.4,60.32,60.4,6300.0,60.32,60.4,60.32,60.4,6300.0
2016-12-16 10:35:00,60.38,60.59,60.37,60.55,9800.0,60.38,60.59,60.37,60.55,9800.0
2016-12-16 10:40:00,60.56,60.58,60.5,60.54,4212.0,60.56,60.58,60.5,60.54,4212.0
2016-12-16 10:45:00,60.53,60.54,60.44,60.48,5100.0,60.53,60.54,60.44,60.48,5100.0
2016-12-16 10:50:00,60.49,60.49,60.43,60.45,3200.0,60.49,60.49,60.43,60.45,3200.0
2016-12-16 10:55:00,60.42,60.47,60.37,60.37,5700.0,60.42,60.47,60.37,60.37,5700.0
2016-12-16 11:00:00,60.4,60.52,60.4,60.45,3800.0,60.4,60.52,60.4,60.45,3800.0
2016-12-16 11:05:00,60.41,60.44,60.39,60.4,3121.0,60.41,60.44,60.39,60.4,3121.0
2016-12-16 11:10:00,60.41,60.46,60.39,60.42,3800.0,60.41,60.46,60.39,60.42,3800.0
2016-12-16 11:15:00,60.41,60.41,60.37,60.4,4974.0,60.41,60.41,60.37,60.4,4974.0
2016-12-16 11:20:00,60.42,60.44,60.28,60.28,5200.0,60.42,60.44,60.28,60.28,5200.0
2016-12-16 11:25:00,60.32,60.36,60.25,60.31,3018.0,60.32,60.36,60.25,60.31,3018.0
2016-12-16 11:30:00,60.27,60.34,60.23,60.29,3300.0,60.27,60.34,60.23,60.29,3300.0
2016-12-16 11:35:00,60.31,60.36,60.28,60.34,3309.0,60.31,60.36,60.28,60.34,3309.0
2016-12-16 11:40:00,60.35,60.36,60.29,60.36,6200.0,60.35,60.36,60.29,60.36,6200.0
2016-12-16 11:45:00,60.36,60.41,60.36,60.38,3800.0,60.36,60.41,60.36,60.38,3800.0
2016-12-16 11:50:00,60.38,60.47,60.38,60.45,6300.0,60.38,60.47,60.38,60.45,6300.0
2016-12-16 11:55:00,60.43,60.5,60.41,60.46,3903.0,60.43,60.5,60.41,60.46,3903.0
2016-12-16 12:00:00,60.46,60.5,60.42,60.42,3378.0,60.46,60.5,60.42,60.42,3378.0
2016-12-16 12:05:00,60.4,60.44,60.37,60.39,2800.0,60.4,60.44,60.37,60.39,2800.0
2016-12-16 12:10:00,60.39,60.5,60.37,60.46,4200.0,60.39,60.5,60.37,60.46,4200.0
2016-12-16 12:15:00,60.46,60.48,60.39,60.47,3900.0,60.46,60.48,60.39,60.47,3900.0
2016-12-16 12:20:00,60.44,60.44,60.37,60.37,2400.0,60.44,60.44,60.37,60.37,2400.0
2016-12-16 12:25:00,60.4,60.4,60.34,60.4,2000.0,60.4,60.4,60.34,60.4,2000.0
2016-12-16 12:30:00,60.4,60.46,60.4,60.46,3100.0,60.4,60.46,60.4,60.46,3100.0
2016-12-16 12:35:00,60.43,60.45,60.37,60.43,2000.0,60.43,60.45,60.37,60.43,2000.0
2016-12-16 12:40:00,60.36,60.4,60.33,60.33,1648.0,60.36,60.4,60.33,60.33,1648.0
2016-12-16 12:45:00,60.36,60.42,60.36,60.4,5650.0,60.36,60.42,60.36,60.4,5650.0
2016-12-16 12:50:00,60.36,60.36,60.26,60.3,1700.0,60.36,60.36,60.26,60.3,1700.0
2016-12-16 12:55:00,60.3,60.35,60.27,60.35,3943.0,60.3,60.35,60.27,60.35,3943.0
2016-12-16 13:00:00,60.36,60.36,60.18,60.22,4057.0,60.36,60.36,60.18,60.22,4057.0
2016-12-16 13:05:00,60.19,60.22,60.13,60.14,3592.0,60.19,60.22,60.13,60.14,3592.0
2016-12-16 13:10:00,60.15,60.15,60.07,60.07,2956.0,60.15,60.15,60.07,60.07,2956.0
2016-12-16 13:15:00,60.11,60.13,60.05,60.12,3323.0,60.11,60.13,60.05,60.12,3323.0
2016-12-16 13:20:00,60.1,60.14,60.1,60.14,1200.0,60.1,60.14,60.1,60.14,1200.0
2016-12-16 13:25:00,60.14,60.14,60.09,60.13,2700.0,60.14,60.14,60.09,60.13,2700.0
2016-12-16 13:30:00,60.13,60.16,60.11,60.16,900.0,60.13,60.16,60.11,60.16,900.0
2016-12-16 13:35:00,60.15,60.19,60.14,60.18,2584.0,60.15,60.19,60.14,60.18,2584.0
2016-12-16 13:40:00,60.17,60.21,60.15,60.19,4500.0,60.17,60.21,60.15,60.19,4500.0
2016-12-16 13:45:00,60.19,60.2,60.17,60.17,1100.0,60.19,60.2,60.17,60.17,1100.0
2016-12-16 13:50:00,60.15,60.2,60.14,60.18,2000.0,60.15,60.2,60.14,60.18,2000.0
2016-12-16 13:55:00,60.17,60.19,60.14,60.15,2100.0,60.17,60.19,60.14,60.15,2100.0
2016-12-16 14:00:00,60.16,60.2,60.08,60.08,3500.0,60.16,60.2,60.08,60.08,3500.0
2016-12-16 14:05:00,60.1,60.13,60.06,60.13,4400.0,60.1,60.13,60.06,60.13,4400.0
2016-12-16 14:10:00,60.17,60.17,60.09,60.13,2876.0,60.17,60.17,60.09,60.13,2876.0
2016-12-16 14:15:00,60.15,60.15,60.06,60.07,3500.0,60.15,60.15,60.06,60.07,3500.0
2016-12-16 14:20:00,60.07,60.1,60.05,60.1,2300.0,60.07,60.1,60.05,60.1,2300.0
2016-12-16 14:25:00,60.11,60.11,60.04,60.11,3053.0,60.11,60.11,60.04,60.11,3053.0
2016-12-16 14:30:00,60.05,60.14,60.05,60.12,2982.0,60.05,60.14,60.05,60.12,2982.0
2016-12-16 14:35:00,60.14,60.18,60.14,60.15,1169.0,60.14,60.18,60.14,60.15,1169.0
2016-12-16 14:40:00,60.13,60.18,60.13,60.15,3796.0,60.13,60.18,60.13,60.15,3796.0
2016-12-16 14:45:00,60.16,60.16,60.12,60.16,1600.0,60.16,60.16,60.12,60.16,1600.0
2016-12-16 14:50:00,60.13,60.16,60.07,60.09,5632.0,60.13,60.16,60.07,60.09,5632.0
2016-12-16 14:55:00,60.07,60.13,60.05,60.11,4801.0,60.07,60.13,60.05,60.11,4801.0
2016-12-16 15:00:00,60.11,60.15,60.08,60.08,6333.0,60.11,60.15,60.08,60.08,6333.0
2016-12-16 15:05:00,60.08,60.09,60.04,60.04,4000.0,60.08,60.09,60.04,60.04,4000.0
2016-12-16 15:10:00,60.03,60.05,60.01,60.05,2400.0,60.03,60.05,60.01,60.05,2400.0
2016-12-16 15:15:00,60.05,60.09,60.01,60.02,7075.0,60.05,60.09,60.01,60.02,7075.0
2016-12-16 15:20:00,60.03,60.04,59.96,59.98,6100.0,60.03,60.04,59.96,59.98,6100.0
2016-12-16 15:25:00,59.99,60.03,59.98,60.03,4349.0,59.99,60.03,59.98,60.03,4349.0
2016-12-16 15:30:00,60.03,60.04,59.97,60.0,9131.0,60.03,60.04,59.97,60.0,9131.0
2016-12-16 15:35:00,59.98,60.05,59.97,59.99,14725.0,59.98,60.05,59.97,59.99,14725.0
2016-12-16 15:40:00,59.97,59.98,59.83,59.89,22276.0,59.97,59.98,59.83,59.89,22276.0
2016-12-16 15:45:00,59.89,59.95,59.88,59.92,21799.0,59.89,59.95,59.88,59.92,21799.0
2016-12-16 15:50:00,59.95,60.18,59.9,60.09,89875.0,59.95,60.18,59.9,60.09,89875.0
2016-12-16 15:55:00,60.08,60.11,60.02,60.11,111500.0,60.08,60.11,60.02,60.11,111500.0
2016-12-19 09:30:00,60.36,60.54,60.18,60.51,19031.0,60.36,60.54,60.18,60.51,19031.0
2016-12-19 09:35:00,60.54,60.59,60.35,60.45,3439.0,60.54,60.59,60.35,60.45,3439.0
2016-12-19 09:40:00,60.42,60.43,60.27,60.31,5704.0,60.42,60.43,60.27,60.31,5704.0
2016-12-19 09:45:00,60.31,60.52,60.28,60.52,4500.0,60.31,60.52,60.28,60.52,4500.0
2016-12-19 09:50:00,60.6,60.6,60.46,60.5,4300.0,60.6,60.6,60.46,60.5,4300.0
2016-12-19 09:55:00,60.51,60.58,60.46,60.5,6295.0,60.51,60.58,60.46,60.5,6295.0
2016-12-19 10:00:00,60.56,60.58,60.48,60.52,5800.0,60.56,60.58,60.48,60.52,5800.0
2016-12-19 10:05:00,60.52,60.53,60.45,60.5,6143.0,60.52,60.53,60.45,60.5,6143.0
2016-12-19 10:10:00,60.5,60.5,60.44,60.45,5000.0,60.5,60.5,60.44,60.45,5000.0
2016-12-19 10:15:00,60.47,60.53,60.43,60.53,1900.0,60.47,60.53,60.43,60.53,1900.0
2016-12-19 10:20:00,60.5,60.54,60.46,60.52,9148.0,60.5,60.54,60.46,60.52,9148.0
2016-12-19 10:25:00,60.54,60.57,60.52,60.52,9400.0,60.54,60.57,60.52,60.52,9400.0
2016-12-19 10:30:00,60.52,60.64,60.52,60.64,7525.0,60.52,60.64,60.52,60.64,7525.0
2016-12-19 10:35:00,60.62,60.66,60.62,60.63,2400.0,60.62,60.66,60.62,60.63,2400.0
2016-12-19 10:40:00,60.63,60.69,60.62,60.69,4400.0,60.63,60.69,60.62,60.69,4400.0
2016-12-19 10:45:00,60.72,60.72,60.64,60.7,1300.0,60.72,60.72,60.64,60.7,1300.0
2016-12-19 10:50:00,60.67,60.7,60.64,60.65,2100.0,60.67,60.7,60.64,60.65,2100.0
2016-12-19 10:55:00,60.67,60.67,60.61,60.61,4453.0,60.67,60.67,60.61,60.61,4453.0
2016-12-19 11:00:00,60.6,60.69,60.6,60.69,2200.0,60.6,60.69,60.6,60.69,2200.0
2016-12-19 11:05:00,60.66,60.66,60.57,60.58,4200.0,60.66,60.66,60.57,60.58,4200.0
2016-12-19 11:10:00,60.6,60.61,60.56,60.57,3521.0,60.6,60.61,60.56,60.57,3521.0
2016-12-19 11:15:00,60.57,60.62,60.56,60.56,2881.0,60.57,60.62,60.56,60.56,2881.0
2016-12-19 11:20:00,60.56,60.57,60.46,60.46,5048.0,60.56,60.57,60.46,60.46,5048.0
2016-12-19 11:25:00,60.48,60.48,60.37,60.4,5300.0,60.48,60.48,60.37,60.4,5300.0
2016-12-19 11:30:00,60.44,60.47,60.41,60.41,2500.0,60.44,60.47,60.41,60.41,2500.0
2016-12-19 11:35:00,60.44,60.46,60.39,60.41,4300.0,60.44,60.46,60.39,60.41,4300.0
2016-12-19 11:40:00,60.42,60.46,60.42,60.46,300.0,60.42,60.46,60.42,60.46,300.0
2016-12-19 11:45:00,60.42,60.42,60.36,60.36,1600.0,60.42,60.42,60.36,60.36,1600.0
2016-12-19 11:50:00,60.36,60.4,60.36,60.36,1695.0,60.36,60.4,60.36,60.36,1695.0
2016-12-19 11:55:00,60.36,60.37,60.28,60.29,3000.0,60.36,60.37,60.28,60.29,3000.0
2016-12-19 12:00:00,60.3,60.37,60.3,60.37,2300.0,60.3,60.37,60.3,60.37,2300.0
2016-12-19 12:05:00,60.34,60.35,60.28,60.32,1800.0,60.34,60.35,60.28,60.32,1800.0
2016-12-19 12:10:00,60.35,60.35,60.31,60.31,1400.0,60.35,60.35,60.31,60.31,1400.0
2016-12-19 12:15:00,60.35,60.4,60.35,60.37,1582.0,60.35,60.4,60.35,60.37,1582.0
2016-12-19 12:20:00,60.4,60.43,60.37,60.43,2556.0,60.4,60.43,60.37,60.43,2556.0
2016-12-19 12:25:00,60.4,60.42,60.4,60.42,600.0,60.4,60.42,60.4,60.42,600.0
2016-12-19 12:30:00,60.42,60.44,60.41,60.42,1000.0,60.42,60.44,60.41,60.42,1000.0
2016-12-19 12:35:00,60.43,60.45,60.37,60.37,2600.0,60.43,60.45,60.37,60.37,2600.0
2016-12-19 12:40:00,60.38,60.42,60.36,60.42,1149.0,60.38,60.42,60.36,60.42,1149.0
2016-12-19 12:45:00,60.41,60.41,60.38,60.38,1100.0,60.41,60.41,60.38,60.38,1100.0
2016-12-19 12:50:00,60.34,60.36,60.33,60.36,380.0,60.34,60.36,60.33,60.36,380.0
2016-12-19 12:55:00,60.31,60.33,60.3,60.32,700.0,60.31,60.33,60.3,60.32,700.0
2016-12-19 13:00:00,60.3,60.34,60.28,60.34,2167.0,60.3,60.34,60.28,60.34,2167.0
2016-12-19 13:05:00,60.34,60.34,60.33,60.34,1000.0,60.34,60.34,60.33,60.34,1000.0
2016-12-19 13:10:00,60.34,60.36,60.31,60.31,2030.0,60.34,60.36,60.31,60.31,2030.0
2016-12-19 13:15:00,60.29,60.34,60.29,60.32,800.0,60.29,60.34,60.29,60.32,800.0
2016-12-19 13:20:00,60.33,60.38,60.33,60.36,1257.0,60.33,60.38,60.33,60.36,1257.0
2016-12-19 13:25:00,60.35,60.4,60.35,60.39,1150.0,60.35,60.4,60.35,60.39,1150.0
2016-12-19 13:30:00,60.4,60.42,60.37,60.41,1800.0,60.4,60.42,60.37,60.41,1800.0
2016-12-19 13:35:00,60.4,60.42,60.39,60.42,2400.0,60.4,60.42,60.39,60.42,2400.0
2016-12-19 13:40:00,60.42,60.44,60.39,60.44,2215.0,60.42,60.44,60.39,60.44,2215.0
2016-12-19 13:45:00,60.43,60.45,60.38,60.4,4097.0,60.43,60.45,60.38,60.4,4097.0
2016-12-19 13:50:00,60.42,60.46,60.41,60.44,900.0,60.42,60.46,60.41,60.44,900.0
2016-12-19 13:55:00,60.46,60.5,60.45,60.5,1342.0,60.46,60.5,60.45,60.5,1342.0
2016-12-19 14:00:00,60.48,60.51,60.44,60.44,2040.0,60.48,60.51,60.44,60.44,2040.0
2016-12-19 14:05:00,60.45,60.48,60.43,60.45,1600.0,60.45,60.48,60.43,60.45,1600.0
2016-12-19 14:10:00,60.48,60.49,60.47,60.48,1312.0,60.48,60.49,60.47,60.48,1312.0
2016-12-19 14:15:00,60.48,60.48,60.39,60.4,3800.0,60.48,60.48,60.39,60.4,3800.0
2016-12-19 14:20:00,60.39,60.42,60.37,60.42,2600.0,60.39,60.42,60.37,60.42,2600.0
2016-12-19 14:25:00,60.41,60.43,60.38,60.41,800.0,60.41,60.43,60.38,60.41,800.0
2016-12-19 14:30:00,60.39,60.39,60.38,60.39,800.0,60.39,60.39,60.38,60.39,800.0
2016-12-19 14:35:00,60.39,60.4,60.36,60.38,1500.0,60.39,60.4,60.36,60.38,1500.0
2016-12-19 14:40:00,60.38,60.41,60.33,60.33,4735.0,60.38,60.41,60.33,60.33,4735.0
2016-12-19 14:45:00,60.33,60.36,60.32,60.35,4003.0,60.33,60.36,60.32,60.35,4003.0
2016-12-19 14:50:00,60.37,60.37,60.32,60.34,2300.0,60.37,60.37,60.32,60.34,2300.0
2016-12-19 14:55:00,60.33,60.36,60.32,60.33,971.0,60.33,60.36,60.32,60.33,971.0
2016-12-19 15:00:00,60.32,60.35,60.31,60.35,3755.0,60.32,60.35,60.31,60.35,3755.0
2016-12-19 15:05:00,60.33,60.33,60.29,60.32,1538.0,60.33,60.33,60.29,60.32,1538.0
2016-12-19 15:10:00,60.32,60.34,60.32,60.33,1874.0,60.32,60.34,60.32,60.33,1874.0
2016-12-19 15:15:00,60.32,60.32,60.29,60.3,2000.0,60.32,60.32,60.29,60.3,2000.0
2016-12-19 15:20:00,60.27,60.28,60.22,60.24,3605.0,60.27,60.28,60.22,60.24,3605.0
2016-12-19 15:25:00,60.24,60.28,60.24,60.28,3727.0,60.24,60.28,60.24,60.28,3727.0
2016-12-19 15:30:00,60.27,60.31,60.27,60.3,6750.0,60.27,60.31,60.27,60.3,6750.0
2016-12-19 15:35:00,60.29,60.35,60.29,60.29,7020.0,60.29,60.35,60.29,60.29,7020.0
2016-12-19 15:40:00,60.29,60.31,60.28,60.29,8859.0,60.29,60.31,60.28,60.29,8859.0
2016-12-19 15:45:00,60.29,60.3,60.26,60.27,8942.0,60.29,60.3,60.26,60.27,8942.0
2016-12-19 15:50:00,60.28,60.31,60.26,60.28,15929.0,60.28,60.31,60.26,60.28,15929.0
2016-12-19 15:55:00,60.3,60.41,60.3,60.38,27801.0,60.3,60.41,60.3,60.38,27801.0
2016-12-20 09:30:00,60.51,60.71,60.13,60.71,6714.0,60.51,60.71,60.13,60.71,6714.0
2016-12-20 09:35:00,60.7,60.7,60.48,60.57,2000.0,60.7,60.7,60.48,60.57,2000.0
2016-12-20 09:40:00,60.57,60.58,60.52,60.54,3000.0,60.57,60.58,60.52,60.54,3000.0
2016-12-20 09:45:00,60.57,60.61,60.49,60.6,3400.0,60.57,60.61,60.49,60.6,3400.0
2016-12-20 09:50:00,60.6,60.63,60.56,60.56,2000.0,60.6,60.63,60.56,60.56,2000.0
2016-12-20 09:55:00,60.56,60.56,60.46,60.47,1593.0,60.56,60.56,60.46,60.47,1593.0
2016-12-20 10:00:00,60.53,60.53,60.43,60.52,900.0,60.53,60.53,60.43,60.52,900.0
2016-12-20 10:05:00,60.52,60.54,60.48,60.49,2203.0,60.52,60.54,60.48,60.49,2203.0
2016-12-20 10:10:00,60.5,60.53,60.48,60.5,4964.0,60.5,60.53,60.48,60.5,4964.0
2016-12-20 10:15:00,60.48,60.53,60.47,60.51,4700.0,60.48,60.53,60.47,60.51,4700.0
2016-12-20 10:20:00,60.43,60.55,60.43,60.53,2600.0,60.43,60.55,60.43,60.53,2600.0
2016-12-20 10:25:00,60.5,60.55,60.48,60.52,2700.0,60.5,60.55,60.48,60.52,2700.0
2016-12-20 10:30:00,60.53,60.53,60.44,60.46,3751.0,60.53,60.53,60.44,60.46,3751.0
2016-12-20 10:35:00,60.46,60.52,60.45,60.51,500.0,60.46,60.52,60.45,60.51,500.0
2016-12-20 10:40:00,60.53,60.56,60.5,60.53,4237.0,60.53,60.56,60.5,60.53,4237.0
2016-12-20 10:45:00,60.5,60.51,60.48,60.49,2944.0,60.5,60.51,60.48,60.49,2944.0
2016-12-20 10:50:00,60.5,60.55,60.49,60.55,800.0,60.5,60.55,60.49,60.55,800.0
2016-12-20 10:55:00,60.59,60.59,60.51,60.51,2700.0,60.59,60.59,60.51,60.51,2700.0
2016-12-20 11:00:00,60.51,60.53,60.45,60.53,1895.0,60.51,60.53,60.45,60.53,1895.0
2016-12-20 11:05:00,60.53,60.53,60.45,60.45,4496.0,60.53,60.53,60.45,60.45,4496.0
2016-12-20 11:10:00,60.44,60.46,60.42,60.44,3305.0,60.44,60.46,60.42,60.44,3305.0
2016-12-20 11:15:00,60.42,60.43,60.39,60.41,1100.0,60.42,60.43,60.39,60.41,1100.0
2016-12-20 11:20:00,60.42,60.43,60.4,60.42,2017.0,60.42,60.43,60.4,60.42,2017.0
2016-12-20 11:25:00,60.43,60.43,60.38,60.4,2128.0,60.43,60.43,60.38,60.4,2128.0
2016-12-20 11:30:00,60.38,60.44,60.37,60.44,5972.0,60.38,60.44,60.37,60.44,5972.0
2016-12-20 11:35:00,60.43,60.44,60.4,60.41,4384.0,60.43,60.44,60.4,60.41,4384.0
2016-12-20 11:40:00,60.44,60.47,60.41,60.47,700.0,60.44,60.47,60.41,60.47,700.0
2016-12-20 11:45:00,60.47,60.47,60.44,60.46,2200.0,60.47,60.47,60.44,60.46,2200.0
2016-12-20 11:50:00,60.49,60.49,60.36,60.37,3211.0,60.49,60.49,60.36,60.37,3211.0
2016-12-20 11:55:00,60.36,60.38,60.35,60.38,4180.0,60.36,60.38,60.35,60.38,4180.0
2016-12-20 12:00:00,60.37,60.39,60.34,60.37,1300.0,60.37,60.39,60.34,60.37,1300.0
2016-12-20 12:05:00,60.37,60.4,60.36,60.4,2625.0,60.37,60.4,60.36,60.4,2625.0
2016-12-20 12:10:00,60.37,60.39,60.33,60.33,3739.0,60.37,60.39,60.33,60.33,3739.0
2016-12-20 12:15:00,60.34,60.38,60.34,60.37,2402.0,60.34,60.38,60.34,60.37,2402.0
2016-12-20 12:20:00,60.36,60.41,60.36,60.41,4794.0,60.36,60.41,60.36,60.41,4794.0
2016-12-20 12:25:00,60.41,60.41,60.38,60.39,1564.0,60.41,60.41,60.38,60.39,1564.0
2016-12-20 12:30:00,60.39,60.4,60.37,60.38,2193.0,60.39,60.4,60.37,60.38,2193.0
2016-12-20 12:35:00,60.38,60.39,60.34,60.35,1800.0,60.38,60.39,60.34,60.35,1800.0
2016-12-20 12:40:00,60.35,60.37,60.35,60.37,1200.0,60.35,60.37,60.35,60.37,1200.0
2016-12-20 12:45:00,60.36,60.39,60.33,60.33,3400.0,60.36,60.39,60.33,60.33,3400.0
2016-12-20 12:50:00,60.33,60.37,60.33,60.36,1700.0,60.33,60.37,60.33,60.36,1700.0
2016-12-20 12:55:00,60.38,60.4,60.37,60.37,1700.0,60.38,60.4,60.37,60.37,1700.0
2016-12-20 13:00:00,60.37,60.38,60.36,60.38,4192.0,60.37,60.38,60.36,60.38,4192.0
2016-12-20 13:05:00,60.38,60.38,60.35,60.36,2833.0,60.38,60.38,60.35,60.36,2833.0
2016-12-20 13:10:00,60.37,60.4,60.37,60.38,2430.0,60.37,60.4,60.37,60.38,2430.0
2016-12-20 13:15:00,60.4,60.4,60.37,60.38,3020.0,60.4,60.4,60.37,60.38,3020.0
2016-12-20 13:20:00,60.36,60.39,60.36,60.38,2933.0,60.36,60.39,60.36,60.38,2933.0
2016-12-20 13:25:00,60.36,60.39,60.36,60.37,2952.0,60.36,60.39,60.36,60.37,2952.0
2016-12-20 13:30:00,60.36,60.4,60.36,60.4,2348.0,60.36,60.4,60.36,60.4,2348.0
2016-12-20 13:35:00,60.38,60.38,60.34,60.35,1400.0,60.38,60.38,60.34,60.35,1400.0
2016-12-20 13:40:00,60.34,60.36,60.33,60.35,2966.0,60.34,60.36,60.33,60.35,2966.0
2016-12-20 13:45:00,60.35,60.36,60.33,60.35,2537.0,60.35,60.36,60.33,60.35,2537.0
2016-12-20 13:50:00,60.36,60.37,60.34,60.37,2229.0,60.36,60.37,60.34,60.37,2229.0
2016-12-20 13:55:00,60.35,60.37,60.34,60.35,2734.0,60.35,60.37,60.34,60.35,2734.0
2016-12-20 14:00:00,60.36,60.36,60.33,60.35,4230.0,60.36,60.36,60.33,60.35,4230.0
2016-12-20 14:05:00,60.35,60.36,60.34,60.35,3300.0,60.35,60.36,60.34,60.35,3300.0
2016-12-20 14:10:00,60.35,60.35,60.3,60.3,10577.0,60.35,60.35,60.3,60.3,10577.0
2016-12-20 14:15:00,60.29,60.34,60.27,60.34,14468.0,60.29,60.34,60.27,60.34,14468.0
2016-12-20 14:20:00,60.36,60.37,60.32,60.33,4718.0,60.36,60.37,60.32,60.33,4718.0
2016-12-20 14:25:00,60.34,60.38,60.33,60.36,3920.0,60.34,60.38,60.33,60.36,3920.0
2016-12-20 14:30:00,60.35,60.36,60.3,60.3,3407.0,60.35,60.36,60.3,60.3,3407.0
2016-12-20 14:35:00,60.29,60.31,60.27,60.3,6353.0,60.29,60.31,60.27,60.3,6353.0
2016-12-20 14:40:00,60.31,60.34,60.3,60.3,9710.0,60.31,60.34,60.3,60.3,9710.0
2016-12-20 14:45:00,60.3,60.35,60.3,60.33,4849.0,60.3,60.35,60.3,60.33,4849.0
2016-12-20 14:50:00,60.33,60.34,60.31,60.34,3200.0,60.33,60.34,60.31,60.34,3200.0
2016-12-20 14:55:00,60.34,60.34,60.31,60.33,2424.0,60.34,60.34,60.31,60.33,2424.0
2016-12-20 15:00:00,60.34,60.36,60.32,60.34,5185.0,60.34,60.36,60.32,60.34,5185.0
2016-12-20 15:05:00,60.34,60.36,60.31,60.36,4033.0,60.34,60.36,60.31,60.36,4033.0
2016-12-20 15:10:00,60.34,60.34,60.28,60.3,7881.0,60.34,60.34,60.28,60.3,7881.0
2016-12-20 15:15:00,60.29,60.32,60.28,60.29,4485.0,60.29,60.32,60.28,60.29,4485.0
2016-12-20 15:20:00,60.3,60.31,60.25,60.27,5507.0,60.3,60.31,60.25,60.27,5507.0
2016-12-20 15:25:00,60.27,60.31,60.27,60.29,7433.0,60.27,60.31,60.27,60.29,7433.0
2016-12-20 15:30:00,60.31,60.36,60.31,60.35,8500.0,60.31,60.36,60.31,60.35,8500.0
2016-12-20 15:35:00,60.35,60.36,60.31,60.33,10749.0,60.35,60.36,60.31,60.33,10749.0
2016-12-20 15:40:00,60.33,60.39,60.33,60.39,12443.0,60.33,60.39,60.33,60.39,12443.0
2016-12-20 15:45:00,60.38,60.39,60.34,60.36,13784.0,60.38,60.39,60.34,60.36,13784.0
2016-12-20 15:50:00,60.36,60.37,60.32,60.36,16444.0,60.36,60.37,60.32,60.36,16444.0
2016-12-20 15:55:00,60.37,60.45,60.34,60.42,74253.0,60.37,60.45,60.34,60.42,74253.0
2016-12-21 09:30:00,60.46,60.46,60.23,60.36,4563.0,60.46,60.46,60.23,60.36,4563.0
2016-12-21 09:35:00,60.43,60.5,60.28,60.35,3488.0,60.43,60.5,60.28,60.35,3488.0
2016-12-21 09:40:00,60.36,60.36,60.21,60.25,3834.0,60.36,60.36,60.21,60.25,3834.0
2016-12-21 09:45:00,60.25,60.33,60.23,60.31,4534.0,60.25,60.33,60.23,60.31,4534.0
2016-12-21 09:50:00,60.3,60.32,60.25,60.3,3400.0,60.3,60.32,60.25,60.3,3400.0
2016-12-21 09:55:00,60.31,60.37,60.27,60.31,3900.0,60.31,60.37,60.27,60.31,3900.0
2016-12-21 10:00:00,60.31,60.32,60.26,60.26,2636.0,60.31,60.32,60.26,60.26,2636.0
2016-12-21 10:05:00,60.26,60.37,60.25,60.37,2000.0,60.26,60.37,60.25,60.37,2000.0
2016-12-21 10:10:00,60.37,60.37,60.31,60.35,1700.0,60.37,60.37,60.31,60.35,1700.0
2016-12-21 10:15:00,60.36,60.46,60.34,60.45,2378.0,60.36,60.46,60.34,60.45,2378.0
2016-12-21 10:20:00,60.44,60.54,60.41,60.52,4200.0,60.44,60.54,60.41,60.52,4200.0
2016-12-21 10:25:00,60.51,60.51,60.44,60.5,2500.0,60.51,60.51,60.44,60.5,2500.0
2016-12-21 10:30:00,60.5,60.5,60.4,60.41,2980.0,60.5,60.5,60.4,60.41,2980.0
2016-12-21 10:35:00,60.42,60.46,60.35,60.35,7100.0,60.42,60.46,60.35,60.35,7100.0
2016-12-21 10:40:00,60.33,60.38,60.32,60.36,3570.0,60.33,60.38,60.32,60.36,3570.0
2016-12-21 10:45:00,60.35,60.35,60.3,60.32,3400.0,60.35,60.35,60.3,60.32,3400.0
2016-12-21 10:50:00,60.34,60.38,60.31,60.31,2502.0,60.34,60.38,60.31,60.31,2502.0
2016-12-21 10:55:00,60.32,60.33,60.29,60.31,1900.0,60.32,60.33,60.29,60.31,1900.0
2016-12-21 11:00:00,60.3,60.36,60.3,60.35,2600.0,60.3,60.36,60.3,60.35,2600.0
2016-12-21 11:05:00,60.37,60.39,60.32,60.35,5528.0,60.37,60.39,60.32,60.35,5528.0
2016-12-21 11:10:00,60.36,60.38,60.34,60.36,3300.0,60.36,60.38,60.34,60.36,3300.0
2016-12-21 11:15:00,60.37,60.37,60.3,60.32,2953.0,60.37,60.37,60.3,60.32,2953.0
2016-12-21 11:20:00,60.31,60.32,60.28,60.32,3700.0,60.31,60.32,60.28,60.32,3700.0
2016-12-21 11:25:00,60.33,60.34,60.31,60.33,2100.0,60.33,60.34,60.31,60.33,2100.0
2016-12-21 11:30:00,60.32,60.41,60.32,60.35,3890.0,60.32,60.41,60.32,60.35,3890.0
2016-12-21 11:35:00,60.39,60.39,60.3,60.36,3200.0,60.39,60.39,60.3,60.36,3200.0
2016-12-21 11:40:00,60.37,60.37,60.3,60.31,1400.0,60.37,60.37,60.3,60.31,1400.0
2016-12-21 11:45:00,60.3,60.33,60.28,60.33,2100.0,60.3,60.33,60.28,60.33,2100.0
2016-12-21 11:50:00,60.33,60.37,60.29,60.34,3185.0,60.33,60.37,60.29,60.34,3185.0
2016-12-21 11:55:00,60.35,60.36,60.32,60.34,21000.0,60.35,60.36,60.32,60.34,21000.0
2016-12-21 12:00:00,60.32,60.34,60.32,60.34,4300.0,60.32,60.34,60.32,60.34,4300.0
2016-12-21 12:05:00,60.33,60.34,60.31,60.33,1900.0,60.33,60.34,60.31,60.33,1900.0
2016-12-21 12:10:00,60.33,60.33,60.28,60.31,3034.0,60.33,60.33,60.28,60.31,3034.0
2016-12-21 12:15:00,60.31,60.34,60.31,60.34,1800.0,60.31,60.34,60.31,60.34,1800.0
2016-12-21 12:20:00,60.32,60.37,60.31,60.34,14500.0,60.32,60.37,60.31,60.34,14500.0
2016-12-21 12:25:00,60.33,60.33,60.29,60.33,582.0,60.33,60.33,60.29,60.33,582.0
2016-12-21 12:30:00,60.34,60.34,60.3,60.3,400.0,60.34,60.34,60.3,60.3,400.0
2016-12-21 12:35:00,60.28,60.3,60.28,60.29,773.0,60.28,60.3,60.28,60.29,773.0
2016-12-21 12:40:00,60.26,60.31,60.26,60.31,838.0,60.26,60.31,60.26,60.31,838.0
2016-12-21 12:45:00,60.27,60.28,60.25,60.25,1423.0,60.27,60.28,60.25,60.25,1423.0
2016-12-21 12:50:00,60.25,60.27,60.21,60.21,2200.0,60.25,60.27,60.21,60.21,2200.0
2016-12-21 12:55:00,60.25,60.27,60.23,60.27,2129.0,60.25,60.27,60.23,60.27,2129.0
2016-12-21 13:00:00,60.29,60.29,60.25,60.26,4908.0,60.29,60.29,60.25,60.26,4908.0
2016-12-21 13:05:00,60.27,60.28,60.26,60.27,2195.0,60.27,60.28,60.26,60.27,2195.0
2016-12-21 13:10:00,60.26,60.27,60.22,60.22,2430.0,60.26,60.27,60.22,60.22,2430.0
2016-12-21 13:15:00,60.22,60.23,60.21,60.22,1152.0,60.22,60.23,60.21,60.22,1152.0
2016-12-21 13:20:00,60.21,60.26,60.21,60.26,1663.0,60.21,60.26,60.21,60.26,1663.0
2016-12-21 13:25:00,60.23,60.24,60.2,60.24,2000.0,60.23,60.24,60.2,60.24,2000.0
2016-12-21 13:30:00,60.24,60.25,60.22,60.22,2043.0,60.24,60.25,60.22,60.22,2043.0
2016-12-21 13:35:00,60.21,60.25,60.21,60.22,1200.0,60.21,60.25,60.21,60.22,1200.0
2016-12-21 13:40:00,60.22,60.26,60.22,60.25,1100.0,60.22,60.26,60.22,60.25,1100.0
2016-12-21 13:45:00,60.25,60.26,60.22,60.23,6010.0,60.25,60.26,60.22,60.23,6010.0
2016-12-21 13:50:00,60.22,60.27,60.21,60.26,5305.0,60.22,60.27,60.21,60.26,5305.0
2016-12-21 13:55:00,60.27,60.29,60.25,60.27,1600.0,60.27,60.29,60.25,60.27,1600.0
2016-12-21 14:00:00,60.25,60.29,60.23,60.26,3656.0,60.25,60.29,60.23,60.26,3656.0
2016-12-21 14:05:00,60.28,60.28,60.24,60.24,2000.0,60.28,60.28,60.24,60.24,2000.0
2016-12-21 14:10:00,60.25,60.3,60.24,60.28,2421.0,60.25,60.3,60.24,60.28,2421.0
2016-12-21 14:15:00,60.3,60.35,60.3,60.3,5100.0,60.3,60.35,60.3,60.3,5100.0
2016-12-21 14:20:00,60.3,60.31,60.3,60.3,1600.0,60.3,60.31,60.3,60.3,1600.0
2016-12-21 14:25:00,60.31,60.32,60.3,60.3,1500.0,60.31,60.32,60.3,60.3,1500.0
2016-12-21 14:30:00,60.3,60.3,60.27,60.29,2508.0,60.3,60.3,60.27,60.29,2508.0
2016-12-21 14:35:00,60.29,60.29,60.26,60.27,4591.0,60.29,60.29,60.26,60.27,4591.0
2016-12-21 14:40:00,60.27,60.27,60.25,60.26,4067.0,60.27,60.27,60.25,60.26,4067.0
2016-12-21 14:45:00,60.25,60.27,60.25,60.27,2644.0,60.25,60.27,60.25,60.27,2644.0
2016-12-21 14:50:00,60.27,60.27,60.25,60.25,4550.0,60.27,60.27,60.25,60.25,4550.0
2016-12-21 14:55:00,60.26,60.26,60.23,60.24,1700.0,60.26,60.26,60.23,60.24,1700.0
2016-12-21 15:00:00,60.25,60.27,60.24,60.25,2502.0,60.25,60.27,60.24,60.25,2502.0
2016-12-21 15:05:00,60.25,60.26,60.21,60.25,4000.0,60.25,60.26,60.21,60.25,4000.0
2016-12-21 15:10:00,60.24,60.27,60.23,60.25,2696.0,60.24,60.27,60.23,60.25,2696.0
2016-12-21 15:15:00,60.25,60.25,60.23,60.24,800.0,60.25,60.25,60.23,60.24,800.0
2016-12-21 15:20:00,60.23,60.25,60.21,60.25,2400.0,60.23,60.25,60.21,60.25,2400.0
2016-12-21 15:25:00,60.25,60.25,60.18,60.2,4712.0,60.25,60.25,60.18,60.2,4712.0
2016-12-21 15:30:00,60.2,60.2,60.14,60.18,6165.0,60.2,60.2,60.14,60.18,6165.0
2016-12-21 15:35:00,60.17,60.18,60.14,60.15,7898.0,60.17,60.18,60.14,60.15,7898.0
2016-12-21 15:40:00,60.16,60.16,60.13,60.14,9110.0,60.16,60.16,60.13,60.14,9110.0
2016-12-21 15:45:00,60.14,60.17,60.13,60.15,10702.0,60.14,60.17,60.13,60.15,10702.0
2016-12-21 15:50:00,60.16,60.16,60.09,60.1,30107.0,60.16,60.16,60.09,60.1,30107.0
2016-12-21 15:55:00,60.1,60.14,60.07,60.09,72084.0,60.1,60.14,60.07,60.09,72084.0
2016-12-22 09:30:00,60.0,60.0,59.6,59.74,16456.0,60.0,60.0,59.6,59.74,16456.0
2016-12-22 09:35:00,59.7,59.7,59.5,59.52,15811.0,59.7,59.7,59.5,59.52,15811.0
2016-12-22 09:40:00,59.52,59.6,59.38,59.42,56592.0,59.52,59.6,59.38,59.42,56592.0
2016-12-22 09:45:00,59.49,59.5,59.36,59.39,19611.0,59.49,59.5,59.36,59.39,19611.0
2016-12-22 09:50:00,59.38,59.38,59.15,59.31,11446.0,59.38,59.38,59.15,59.31,11446.0
2016-12-22 09:55:00,59.33,59.45,59.29,59.45,6287.0,59.33,59.45,59.29,59.45,6287.0
2016-12-22 10:00:00,59.45,59.52,59.42,59.47,7810.0,59.45,59.52,59.42,59.47,7810.0
2016-12-22 10:05:00,59.47,59.5,59.44,59.44,3800.0,59.47,59.5,59.44,59.44,3800.0
2016-12-22 10:10:00,59.47,59.52,59.43,59.47,8670.0,59.47,59.52,59.43,59.47,8670.0
2016-12-22 10:15:00,59.48,59.49,59.44,59.49,5037.0,59.48,59.49,59.44,59.49,5037.0
2016-12-22 10:20:00,59.46,59.52,59.46,59.52,2240.0,59.46,59.52,59.46,59.52,2240.0
2016-12-22 10:25:00,59.52,59.54,59.42,59.49,12713.0,59.52,59.54,59.42,59.49,12713.0
2016-12-22 10:30:00,59.5,59.52,59.48,59.5,3388.0,59.5,59.52,59.48,59.5,3388.0
2016-12-22 10:35:00,59.52,59.52,59.46,59.5,6000.0,59.52,59.52,59.46,59.5,6000.0
2016-12-22 10:40:00,59.49,59.51,59.47,59.49,4915.0,59.49,59.51,59.47,59.49,4915.0
2016-12-22 10:45:00,59.49,59.49,59.41,59.42,6735.0,59.49,59.49,59.41,59.42,6735.0
2016-12-22 10:50:00,59.42,59.43,59.38,59.41,5177.0,59.42,59.43,59.38,59.41,5177.0
2016-12-22 10:55:00,59.39,59.4,59.37,59.4,3471.0,59.39,59.4,59.37,59.4,3471.0
2016-12-22 11:00:00,59.4,59.42,59.37,59.37,8843.0,59.4,59.42,59.37,59.37,8843.0
2016-12-22 11:05:00,59.37,59.4,59.36,59.39,27578.0,59.37,59.4,59.36,59.39,27578.0
2016-12-22 11:10:00,59.4,59.44,59.4,59.41,2000.0,59.4,59.44,59.4,59.41,2000.0
2016-12-22 11:15:00,59.41,59.41,59.32,59.34,19125.0,59.41,59.41,59.32,59.34,19125.0
2016-12-22 11:20:00,59.35,59.42,59.3,59.42,21873.0,59.35,59.42,59.3,59.42,21873.0
2016-12-22 11:25:00,59.37,59.37,59.23,59.23,7725.0,59.37,59.37,59.23,59.23,7725.0
2016-12-22 11:30:00,59.25,59.25,59.17,59.17,8530.0,59.25,59.25,59.17,59.17,8530.0
2016-12-22 11:35:00,59.17,59.19,59.16,59.19,2000.0,59.17,59.19,59.16,59.19,2000.0
2016-12-22 11:40:00,59.2,59.2,59.13,59.13,13240.0,59.2,59.2,59.13,59.13,13240.0
2016-12-22 11:45:00,59.13,59.14,59.05,59.09,30270.0,59.13,59.14,59.05,59.09,30270.0
2016-12-22 11:50:00,59.09,59.17,59.04,59.17,2530.0,59.09,59.17,59.04,59.17,2530.0
2016-12-22 11:55:00,59.14,59.14,59.1,59.12,9115.0,59.14,59.14,59.1,59.12,9115.0
2016-12-22 12:00:00,59.13,59.23,59.13,59.23,4440.0,59.13,59.23,59.13,59.23,4440.0
2016-12-22 12:05:00,59.25,59.27,59.21,59.26,8876.0,59.25,59.27,59.21,59.26,8876.0
2016-12-22 12:10:00,59.26,59.28,59.24,59.26,6805.0,59.26,59.28,59.24,59.26,6805.0
2016-12-22 12:15:00,59.25,59.28,59.19,59.28,4870.0,59.25,59.28,59.19,59.28,4870.0
2016-12-22 12:20:00,59.25,59.28,59.25,59.28,4730.0,59.25,59.28,59.25,59.28,4730.0
2016-12-22 12:25:00,59.28,59.34,59.27,59.28,5765.0,59.28,59.34,59.27,59.28,5765.0
2016-12-22 12:30:00,59.31,59.34,59.28,59.34,2353.0,59.31,59.34,59.28,59.34,2353.0
2016-12-22 12:35:00,59.34,59.34,59.29,59.29,2680.0,59.34,59.34,59.29,59.29,2680.0
2016-12-22 12:40:00,59.32,59.35,59.29,59.29,4924.0,59.32,59.35,59.29,59.29,4924.0
2016-12-22 12:45:00,59.29,59.32,59.29,59.31,5216.0,59.29,59.32,59.29,59.31,5216.0
2016-12-22 12:50:00,59.31,59.32,59.3,59.32,2600.0,59.31,59.32,59.3,59.32,2600.0
2016-12-22 12:55:00,59.33,59.37,59.32,59.35,4800.0,59.33,59.37,59.32,59.35,4800.0
2016-12-22 13:00:00,59.35,59.41,59.35,59.41,15687.0,59.35,59.41,59.35,59.41,15687.0
2016-12-22 13:05:00,59.42,59.44,59.39,59.41,2500.0,59.42,59.44,59.39,59.41,2500.0
2016-12-22 13:10:00,59.43,59.51,59.42,59.51,6642.0,59.43,59.51,59.42,59.51,6642.0
2016-12-22 13:15:00,59.5,59.52,59.47,59.52,500.0,59.5,59.52,59.47,59.52,500.0
2016-12-22 13:20:00,59.51,59.55,59.46,59.49,4600.0,59.51,59.55,59.46,59.49,4600.0
2016-12-22 13:25:00,59.51,59.55,59.51,59.54,2215.0,59.51,59.55,59.51,59.54,2215.0
2016-12-22 13:30:00,59.51,59.53,59.48,59.53,3240.0,59.51,59.53,59.48,59.53,3240.0
2016-12-22 13:35:00,59.53,59.54,59.45,59.45,5813.0,59.53,59.54,59.45,59.45,5813.0
2016-12-22 13:40:00,59.46,59.49,59.44,59.47,16679.0,59.46,59.49,59.44,59.47,16679.0
2016-12-22 13:45:00,59.46,59.54,59.45,59.54,14975.0,59.46,59.54,59.45,59.54,14975.0
2016-12-22 13:50:00,59.52,59.53,59.5,59.5,2900.0,59.52,59.53,59.5,59.5,2900.0
2016-12-22 13:55:00,59.53,59.54,59.5,59.51,4300.0,59.53,59.54,59.5,59.51,4300.0
2016-12-22 14:00:00,59.51,59.54,59.49,59.5,5000.0,59.51,59.54,59.49,59.5,5000.0
2016-12-22 14:05:00,59.5,59.5,59.43,59.47,13100.0,59.5,59.5,59.43,59.47,13100.0
2016-12-22 14:10:00,59.47,59.47,59.42,59.42,9915.0,59.47,59.47,59.42,59.42,9915.0
2016-12-22 14:15:00,59.45,59.47,59.45,59.46,5900.0,59.45,59.47,59.45,59.46,5900.0
2016-12-22 14:20:00,59.46,59.47,59.46,59.47,1859.0,59.46,59.47,59.46,59.47,1859.0
2016-12-22 14:25:00,59.47,59.47,59.43,59.47,5551.0,59.47,59.47,59.43,59.47,5551.0
2016-12-22 14:30:00,59.45,59.46,59.44,59.44,4600.0,59.45,59.46,59.44,59.44,4600.0
2016-12-22 14:35:00,59.45,59.46,59.43,59.43,3000.0,59.45,59.46,59.43,59.43,3000.0
2016-12-22 14:40:00,59.42,59.44,59.38,59.4,4900.0,59.42,59.44,59.38,59.4,4900.0
2016-12-22 14:45:00,59.39,59.4,59.35,59.37,7071.0,59.39,59.4,59.35,59.37,7071.0
2016-12-22 14:50:00,59.38,59.41,59.37,59.41,8079.0,59.38,59.41,59.37,59.41,8079.0
2016-12-22 14:55:00,59.41,59.44,59.41,59.44,1300.0,59.41,59.44,59.41,59.44,1300.0
2016-12-22 15:00:00,59.44,59.44,59.38,59.39,6403.0,59.44,59.44,59.38,59.39,6403.0
2016-12-22 15:05:00,59.38,59.38,59.34,59.36,7263.0,59.38,59.38,59.34,59.36,7263.0
2016-12-22 15:10:00,59.36,59.36,59.3,59.32,6951.0,59.36,59.36,59.3,59.32,6951.0
2016-12-22 15:15:00,59.31,59.33,59.29,59.29,9097.0,59.31,59.33,59.29,59.29,9097.0
2016-12-22 15:20:00,59.29,59.31,59.26,59.28,6247.0,59.29,59.31,59.26,59.28,6247.0
2016-12-22 15:25:00,59.3,59.36,59.28,59.32,7600.0,59.3,59.36,59.28,59.32,7600.0
2016-12-22 15:30:00,59.33,59.35,59.26,59.26,9264.0,59.33,59.35,59.26,59.26,9264.0
2016-12-22 15:35:00,59.29,59.34,59.28,59.31,9795.0,59.29,59.34,59.28,59.31,9795.0
2016-12-22 15:40:00,59.32,59.34,59.3,59.33,10913.0,59.32,59.34,59.3,59.33,10913.0
2016-12-22 15:45:00,59.33,59.36,59.31,59.32,15071.0,59.33,59.36,59.31,59.32,15071.0
2016-12-22 15:50:00,59.33,59.37,59.33,59.34,24093.0,59.33,59.37,59.33,59.34,24093.0
2016-12-22 15:55:00,59.35,59.42,59.34,59.41,43411.0,59.35,59.42,59.34,59.41,43411.0
2016-12-23 09:30:00,59.51,59.98,59.44,59.66,5187.0,59.51,59.98,59.44,59.66,5187.0
2016-12-23 09:35:00,59.67,59.74,59.31,59.31,14025.0,59.67,59.74,59.31,59.31,14025.0
2016-12-23 09:40:00,59.39,59.55,59.34,59.38,6041.0,59.39,59.55,59.34,59.38,6041.0
2016-12-23 09:45:00,59.39,59.6,59.35,59.55,6401.0,59.39,59.6,59.35,59.55,6401.0
2016-12-23 09:50:00,59.56,59.68,59.56,59.65,3310.0,59.56,59.68,59.56,59.65,3310.0
2016-12-23 09:55:00,59.64,59.68,59.55,59.6,5178.0,59.64,59.68,59.55,59.6,5178.0
2016-12-23 10:00:00,59.61,59.65,59.48,59.6,4295.0,59.61,59.65,59.48,59.6,4295.0
2016-12-23 10:05:00,59.57,59.62,59.56,59.57,4399.0,59.57,59.62,59.56,59.57,4399.0
2016-12-23 10:10:00,59.59,59.63,59.58,59.61,3700.0,59.59,59.63,59.58,59.61,3700.0
2016-12-23 10:15:00,59.6,59.67,59.6,59.66,1100.0,59.6,59.67,59.6,59.66,1100.0
2016-12-23 10:20:00,59.67,59.69,59.59,59.69,3400.0,59.67,59.69,59.59,59.69,3400.0
2016-12-23 10:25:00,59.7,59.78,59.7,59.73,2018.0,59.7,59.78,59.7,59.73,2018.0
2016-12-23 10:30:00,59.74,59.74,59.7,59.74,2203.0,59.74,59.74,59.7,59.74,2203.0
2016-12-23 10:35:00,59.74,59.81,59.74,59.79,8764.0,59.74,59.81,59.74,59.79,8764.0
2016-12-23 10:40:00,59.8,59.8,59.71,59.73,2900.0,59.8,59.8,59.71,59.73,2900.0
2016-12-23 10:45:00,59.73,59.76,59.7,59.76,1400.0,59.73,59.76,59.7,59.76,1400.0
2016-12-23 10:50:00,59.76,59.77,59.7,59.7,2700.0,59.76,59.77,59.7,59.7,2700.0
2016-12-23 10:55:00,59.71,59.72,59.71,59.72,500.0,59.71,59.72,59.71,59.72,500.0
2016-12-23 11:00:00,59.69,59.8,59.69,59.78,3500.0,59.69,59.8,59.69,59.78,3500.0
2016-12-23 11:05:00,59.79,59.79,59.72,59.76,3200.0,59.79,59.79,59.72,59.76,3200.0
2016-12-23 11:10:00,59.73,59.77,59.73,59.77,1300.0,59.73,59.77,59.73,59.77,1300.0
2016-12-23 11:15:00,59.78,59.78,59.71,59.71,3005.0,59.78,59.78,59.71,59.71,3005.0
2016-12-23 11:20:00,59.71,59.73,59.68,59.7,1600.0,59.71,59.73,59.68,59.7,1600.0
2016-12-23 11:25:00,59.68,59.77,59.68,59.77,2200.0,59.68,59.77,59.68,59.77,2200.0
2016-12-23 11:30:00,59.73,59.76,59.68,59.68,2261.0,59.73,59.76,59.68,59.68,2261.0
2016-12-23 11:35:00,59.69,59.73,59.69,59.72,1700.0,59.69,59.73,59.69,59.72,1700.0
2016-12-23 11:40:00,59.72,59.73,59.71,59.72,1600.0,59.72,59.73,59.71,59.72,1600.0
2016-12-23 11:45:00,59.7,59.71,59.68,59.69,3800.0,59.7,59.71,59.68,59.69,3800.0
2016-12-23 11:50:00,59.71,59.71,59.68,59.71,300.0,59.71,59.71,59.68,59.71,300.0
2016-12-23 11:55:00,59.69,59.69,59.66,59.68,2600.0,59.69,59.69,59.66,59.68,2600.0
2016-12-23 12:00:00,59.7,59.71,59.65,59.69,1392.0,59.7,59.71,59.65,59.69,1392.0
2016-12-23 12:05:00,59.68,59.68,59.61,59.66,2756.0,59.68,59.68,59.61,59.66,2756.0
2016-12-23 12:10:00,59.66,59.67,59.65,59.67,1400.0,59.66,59.67,59.65,59.67,1400.0
2016-12-23 12:15:00,59.68,59.68,59.6,59.62,4725.0,59.68,59.68,59.6,59.62,4725.0
2016-12-23 12:20:00,59.6,59.65,59.6,59.65,2950.0,59.6,59.65,59.6,59.65,2950.0
2016-12-23 12:25:00,59.64,59.68,59.61,59.66,4134.0,59.64,59.68,59.61,59.66,4134.0
2016-12-23 12:30:00,59.66,59.74,59.66,59.72,5728.0,59.66,59.74,59.66,59.72,5728.0
2016-12-23 12:35:00,59.73,59.75,59.66,59.69,2785.0,59.73,59.75,59.66,59.69,2785.0
2016-12-23 12:40:00,59.69,59.69,59.63,59.67,3100.0,59.69,59.69,59.63,59.67,3100.0
2016-12-23 12:45:00,59.66,59.67,59.64,59.66,1600.0,59.66,59.67,59.64,59.66,1600.0
2016-12-23 12:50:00,59.64,59.64,59.61,59.63,1100.0,59.64,59.64,59.61,59.63,1100.0
2016-12-23 12:55:00,59.61,59.66,59.61,59.66,1100.0,59.61,59.66,59.61,59.66,1100.0
2016-12-23 13:00:00,59.66,59.72,59.66,59.7,2200.0,59.66,59.72,59.66,59.7,2200.0
2016-12-23 13:05:00,59.75,59.79,59.74,59.78,1200.0,59.75,59.79,59.74,59.78,1200.0
2016-12-23 13:10:00,59.76,59.76,59.75,59.75,800.0,59.76,59.76,59.75,59.75,800.0
2016-12-23 13:15:00,59.74,59.75,59.73,59.75,1000.0,59.74,59.75,59.73,59.75,1000.0
2016-12-23 13:20:00,59.76,59.78,59.76,59.78,400.0,59.76,59.78,59.76,59.78,400.0
2016-12-23 13:25:00,59.77,59.78,59.74,59.76,900.0,59.77,59.78,59.74,59.76,900.0
2016-12-23 13:30:00,59.78,59.78,59.74,59.77,1382.0,59.78,59.78,59.74,59.77,1382.0
2016-12-23 13:35:00,59.73,59.77,59.72,59.77,1600.0,59.73,59.77,59.72,59.77,1600.0
2016-12-23 13:40:00,59.78,59.78,59.75,59.77,1700.0,59.78,59.78,59.75,59.77,1700.0
2016-12-23 13:45:00,59.76,59.78,59.74,59.78,1875.0,59.76,59.78,59.74,59.78,1875.0
2016-12-23 13:50:00,59.78,59.78,59.73,59.73,2013.0,59.78,59.78,59.73,59.73,2013.0
2016-12-23 13:55:00,59.75,59.78,59.74,59.75,1200.0,59.75,59.78,59.74,59.75,1200.0
2016-12-23 14:00:00,59.73,59.77,59.72,59.75,1500.0,59.73,59.77,59.72,59.75,1500.0
2016-12-23 14:05:00,59.78,59.78,59.74,59.75,1200.0,59.78,59.78,59.74,59.75,1200.0
2016-12-23 14:10:00,59.76,59.79,59.74,59.76,4369.0,59.76,59.79,59.74,59.76,4369.0
2016-12-23 14:15:00,59.76,59.79,59.76,59.77,1100.0,59.76,59.79,59.76,59.77,1100.0
2016-12-23 14:20:00,59.76,59.77,59.74,59.74,1231.0,59.76,59.77,59.74,59.74,1231.0
2016-12-23 14:25:00,59.76,59.78,59.74,59.74,1900.0,59.76,59.78,59.74,59.74,1900.0
2016-12-23 14:30:00,59.75,59.78,59.74,59.78,1816.0,59.75,59.78,59.74,59.78,1816.0
2016-12-23 14:35:00,59.77,59.77,59.74,59.74,1407.0,59.77,59.77,59.74,59.74,1407.0
2016-12-23 14:40:00,59.76,59.77,59.74,59.75,1800.0,59.76,59.77,59.74,59.75,1800.0
2016-12-23 14:45:00,59.73,59.76,59.73,59.76,1700.0,59.73,59.76,59.73,59.76,1700.0
2016-12-23 14:50:00,59.77,59.78,59.73,59.78,1710.0,59.77,59.78,59.73,59.78,1710.0
2016-12-23 14:55:00,59.76,59.76,59.74,59.76,1600.0,59.76,59.76,59.74,59.76,1600.0
2016-12-23 15:00:00,59.76,59.77,59.73,59.76,3799.0,59.76,59.77,59.73,59.76,3799.0
2016-12-23 15:05:00,59.75,59.75,59.74,59.74,1647.0,59.75,59.75,59.74,59.74,1647.0
2016-12-23 15:10:00,59.74,59.74,59.74,59.74,1100.0,59.74,59.74,59.74,59.74,1100.0
2016-12-23 15:15:00,59.75,59.75,59.73,59.74,3500.0,59.75,59.75,59.73,59.74,3500.0
2016-12-23 15:20:00,59.74,59.75,59.74,59.74,2430.0,59.74,59.75,59.74,59.74,2430.0
2016-12-23 15:25:00,59.73,59.77,59.73,59.74,6712.0,59.73,59.77,59.73,59.74,6712.0
2016-12-23 15:30:00,59.73,59.76,59.73,59.75,3715.0,59.73,59.76,59.73,59.75,3715.0
2016-12-23 15:35:00,59.74,59.75,59.73,59.75,8275.0,59.74,59.75,59.73,59.75,8275.0
2016-12-23 15:40:00,59.75,59.77,59.75,59.77,10711.0,59.75,59.77,59.75,59.77,10711.0
2016-12-23 15:45:00,59.76,59.78,59.75,59.76,8860.0,59.76,59.78,59.75,59.76,8860.0
2016-12-23 15:50:00,59.77,59.78,59.75,59.76,13617.0,59.77,59.78,59.75,59.76,13617.0
2016-12-23 15:55:00,59.77,59.8,59.72,59.76,27142.0,59.77,59.8,59.72,59.76,27142.0
2016-12-27 09:30:00,59.73,59.95,59.4,59.95,5669.0,59.73,59.95,59.4,59.95,5669.0
2016-12-27 09:35:00,59.87,59.94,59.82,59.87,2400.0,59.87,59.94,59.82,59.87,2400.0
2016-12-27 09:40:00,59.88,59.89,59.78,59.78,9800.0,59.88,59.89,59.78,59.78,9800.0
2016-12-27 09:45:00,59.85,60.01,59.84,60.01,27208.0,59.85,60.01,59.84,60.01,27208.0
2016-12-27 09:50:00,59.98,60.01,59.98,59.99,1500.0,59.98,60.01,59.98,59.99,1500.0
2016-12-27 09:55:00,60.0,60.06,59.99,60.01,29314.0,60.0,60.06,59.99,60.01,29314.0
2016-12-27 10:00:00,60.01,60.17,60.01,60.1,2800.0,60.01,60.17,60.01,60.1,2800.0
2016-12-27 10:05:00,60.05,60.08,59.99,60.02,4700.0,60.05,60.08,59.99,60.02,4700.0
2016-12-27 10:10:00,60.01,60.02,59.99,60.0,1600.0,60.01,60.02,59.99,60.0,1600.0
2016-12-27 10:15:00,59.99,60.0,59.95,60.0,3225.0,59.99,60.0,59.95,60.0,3225.0
2016-12-27 10:20:00,59.95,60.0,59.95,60.0,500.0,59.95,60.0,59.95,60.0,500.0
2016-12-27 10:25:00,59.99,60.0,59.98,60.0,800.0,59.99,60.0,59.98,60.0,800.0
2016-12-27 10:30:00,59.98,59.99,59.98,59.98,100.0,59.98,59.99,59.98,59.98,100.0
2016-12-27 10:35:00,59.99,60.02,59.96,59.97,3600.0,59.99,60.02,59.96,59.97,3600.0
2016-12-27 10:40:00,59.96,59.96,59.96,59.96,100.0,59.96,59.96,59.96,59.96,100.0
2016-12-27 10:45:00,59.96,59.97,59.93,59.97,2000.0,59.96,59.97,59.93,59.97,2000.0
2016-12-27 10:50:00,59.96,59.96,59.93,59.96,917.0,59.96,59.96,59.93,59.96,917.0
2016-12-27 10:55:00,59.96,59.97,59.93,59.94,1500.0,59.96,59.97,59.93,59.94,1500.0
2016-12-27 11:00:00,59.94,60.02,59.94,60.02,1970.0,59.94,60.02,59.94,60.02,1970.0
2016-12-27 11:05:00,59.98,59.98,59.91,59.92,3486.0,59.98,59.98,59.91,59.92,3486.0
2016-12-27 11:10:00,59.94,59.95,59.9,59.94,4073.0,59.94,59.95,59.9,59.94,4073.0
2016-12-27 11:15:00,59.94,59.94,59.92,59.94,1119.0,59.94,59.94,59.92,59.94,1119.0
2016-12-27 11:20:00,59.93,59.93,59.92,59.93,800.0,59.93,59.93,59.92,59.93,800.0
2016-12-27 11:25:00,59.94,59.95,59.93,59.93,6335.0,59.94,59.95,59.93,59.93,6335.0
2016-12-27 11:30:00,59.94,59.95,59.93,59.94,934.0,59.94,59.95,59.93,59.94,934.0
2016-12-27 11:35:00,59.95,59.97,59.93,59.95,5842.0,59.95,59.97,59.93,59.95,5842.0
2016-12-27 11:40:00,59.96,59.97,59.95,59.96,700.0,59.96,59.97,59.95,59.96,700.0
2016-12-27 11:45:00,59.97,59.97,59.92,59.93,2300.0,59.97,59.97,59.92,59.93,2300.0
2016-12-27 11:50:00,59.92,59.92,59.88,59.88,1000.0,59.92,59.92,59.88,59.88,1000.0
2016-12-27 11:55:00,59.88,59.88,59.88,59.88,200.0,59.88,59.88,59.88,59.88,200.0
2016-12-27 12:00:00,59.88,59.89,59.86,59.86,1821.0,59.88,59.89,59.86,59.86,1821.0
2016-12-27 12:05:00,59.84,59.85,59.84,59.85,837.0,59.84,59.85,59.84,59.85,837.0
2016-12-27 12:10:00,59.88,59.88,59.88,59.88,300.0,59.88,59.88,59.88,59.88,300.0
2016-12-27 12:15:00,59.88,59.89,59.84,59.85,5376.0,59.88,59.89,59.84,59.85,5376.0
2016-12-27 12:20:00,59.85,59.85,59.85,59.85,0.0,59.85,59.85,59.85,59.85,0.0
2016-12-27 12:25:00,59.9,59.92,59.9,59.91,600.0,59.9,59.92,59.9,59.91,600.0
2016-12-27 12:30:00,59.93,59.93,59.88,59.88,1603.0,59.93,59.93,59.88,59.88,1603.0
2016-12-27 12:35:00,59.87,59.87,59.86,59.87,400.0,59.87,59.87,59.86,59.87,400.0
2016-12-27 12:40:00,59.87,59.88,59.87,59.87,1200.0,59.87,59.88,59.87,59.87,1200.0
2016-12-27 12:45:00,59.89,59.89,59.89,59.89,200.0,59.89,59.89,59.89,59.89,200.0
2016-12-27 12:50:00,59.89,59.89,59.89,59.89,100.0,59.89,59.89,59.89,59.89,100.0
2016-12-27 12:55:00,59.87,59.89,59.85,59.85,2303.0,59.87,59.89,59.85,59.85,2303.0
2016-12-27 13:00:00,59.86,59.86,59.84,59.85,900.0,59.86,59.86,59.84,59.85,900.0
2016-12-27 13:05:00,59.83,59.84,59.78,59.78,1200.0,59.83,59.84,59.78,59.78,1200.0
2016-12-27 13:10:00,59.81,59.81,59.79,59.8,1600.0,59.81,59.81,59.79,59.8,1600.0
2016-12-27 13:15:00,59.77,59.78,59.75,59.76,2034.0,59.77,59.78,59.75,59.76,2034.0
2016-12-27 13:20:00,59.78,59.79,59.77,59.77,900.0,59.78,59.79,59.77,59.77,900.0
2016-12-27 13:25:00,59.8,59.82,59.79,59.79,400.0,59.8,59.82,59.79,59.79,400.0
2016-12-27 13:30:00,59.79,59.81,59.79,59.81,900.0,59.79,59.81,59.79,59.81,900.0
2016-12-27 13:35:00,59.81,59.82,59.78,59.8,1500.0,59.81,59.82,59.78,59.8,1500.0
2016-12-27 13:40:00,59.79,59.83,59.79,59.83,200.0,59.79,59.83,59.79,59.83,200.0
2016-12-27 13:45:00,59.83,59.83,59.82,59.82,200.0,59.83,59.83,59.82,59.82,200.0
2016-12-27 13:50:00,59.83,59.83,59.81,59.83,2461.0,59.83,59.83,59.81,59.83,2461.0
2016-12-27 13:55:00,59.81,59.82,59.79,59.81,3994.0,59.81,59.82,59.79,59.81,3994.0
2016-12-27 14:00:00,59.83,59.83,59.81,59.81,904.0,59.83,59.83,59.81,59.81,904.0
2016-12-27 14:05:00,59.85,59.85,59.83,59.83,800.0,59.85,59.85,59.83,59.83,800.0
2016-12-27 14:10:00,59.87,59.88,59.84,59.88,792.0,59.87,59.88,59.84,59.88,792.0
2016-12-27 14:15:00,59.87,59.92,59.85,59.91,2579.0,59.87,59.92,59.85,59.91,2579.0
2016-12-27 14:20:00,59.91,59.93,59.91,59.93,4663.0,59.91,59.93,59.91,59.93,4663.0
2016-12-27 14:25:00,59.93,59.94,59.92,59.93,7923.0,59.93,59.94,59.92,59.93,7923.0
2016-12-27 14:30:00,59.93,59.94,59.9,59.9,2130.0,59.93,59.94,59.9,59.9,2130.0
2016-12-27 14:35:00,59.91,59.91,59.9,59.91,300.0,59.91,59.91,59.9,59.91,300.0
2016-12-27 14:40:00,59.89,59.91,59.89,59.9,2505.0,59.89,59.91,59.89,59.9,2505.0
2016-12-27 14:45:00,59.92,59.94,59.89,59.92,1600.0,59.92,59.94,59.89,59.92,1600.0
2016-12-27 14:50:00,59.94,59.94,59.87,59.87,2700.0,59.94,59.94,59.87,59.87,2700.0
2016-12-27 14:55:00,59.87,59.91,59.86,59.86,1500.0,59.87,59.91,59.86,59.86,1500.0
2016-12-27 15:00:00,59.87,59.93,59.86,59.91,4030.0,59.87,59.93,59.86,59.91,4030.0
2016-12-27 15:05:00,59.91,59.93,59.91,59.91,1945.0,59.91,59.93,59.91,59.91,1945.0
2016-12-27 15:10:00,59.91,59.94,59.91,59.92,2000.0,59.91,59.94,59.91,59.92,2000.0
2016-12-27 15:15:00,59.91,59.93,59.9,59.9,1500.0,59.91,59.93,59.9,59.9,1500.0
2016-12-27 15:20:00,59.92,59.93,59.92,59.93,1500.0,59.92,59.93,59.92,59.93,1500.0
2016-12-27 15:25:00,59.92,59.93,59.91,59.91,3100.0,59.92,59.93,59.91,59.91,3100.0
2016-12-27 15:30:00,59.92,59.92,59.9,59.9,10805.0,59.92,59.92,59.9,59.9,10805.0
2016-12-27 15:35:00,59.91,59.92,59.9,59.92,2094.0,59.91,59.92,59.9,59.92,2094.0
2016-12-27 15:40:00,59.92,59.94,59.9,59.92,5801.0,59.92,59.94,59.9,59.92,5801.0
2016-12-27 15:45:00,59.92,59.92,59.86,59.88,5763.0,59.92,59.92,59.86,59.88,5763.0
2016-12-27 15:50:00,59.87,59.89,59.85,59.88,4643.0,59.87,59.89,59.85,59.88,4643.0
2016-12-27 15:55:00,59.88,59.91,59.82,59.85,20164.0,59.88,59.91,59.82,59.85,20164.0
2016-12-28 09:30:00,60.03,60.27,59.92,59.97,7056.0,60.03,60.27,59.92,59.97,7056.0
2016-12-28 09:35:00,59.99,59.99,59.77,59.87,1000.0,59.99,59.99,59.77,59.87,1000.0
2016-12-28 09:40:00,59.73,59.8,59.67,59.75,6700.0,59.73,59.8,59.67,59.75,6700.0
2016-12-28 09:45:00,59.77,59.88,59.75,59.88,2300.0,59.77,59.88,59.75,59.88,2300.0
2016-12-28 09:50:00,59.89,59.89,59.79,59.82,1800.0,59.89,59.89,59.79,59.82,1800.0
2016-12-28 09:55:00,59.78,59.82,59.73,59.73,900.0,59.78,59.82,59.73,59.73,900.0
2016-12-28 10:00:00,59.72,59.75,59.64,59.74,2144.0,59.72,59.75,59.64,59.74,2144.0
2016-12-28 10:05:00,59.79,59.8,59.69,59.69,1400.0,59.79,59.8,59.69,59.69,1400.0
2016-12-28 10:10:00,59.68,59.7,59.62,59.62,1400.0,59.68,59.7,59.62,59.62,1400.0
2016-12-28 10:15:00,59.65,59.65,59.52,59.52,1600.0,59.65,59.65,59.52,59.52,1600.0
2016-12-28 10:20:00,59.51,59.55,59.49,59.54,1840.0,59.51,59.55,59.49,59.54,1840.0
2016-12-28 10:25:00,59.5,59.59,59.47,59.59,1928.0,59.5,59.59,59.47,59.59,1928.0
2016-12-28 10:30:00,59.58,59.68,59.57,59.65,3272.0,59.58,59.68,59.57,59.65,3272.0
2016-12-28 10:35:00,59.66,59.8,59.66,59.75,6613.0,59.66,59.8,59.66,59.75,6613.0
2016-12-28 10:40:00,59.71,59.73,59.65,59.69,1500.0,59.71,59.73,59.65,59.69,1500.0
2016-12-28 10:45:00,59.68,59.75,59.67,59.75,1200.0,59.68,59.75,59.67,59.75,1200.0
2016-12-28 10:50:00,59.69,59.73,59.67,59.68,3724.0,59.69,59.73,59.67,59.68,3724.0
2016-12-28 10:55:00,59.66,59.69,59.65,59.68,3500.0,59.66,59.69,59.65,59.68,3500.0
2016-12-28 11:00:00,59.68,59.75,59.68,59.74,5557.0,59.68,59.75,59.68,59.74,5557.0
2016-12-28 11:05:00,59.74,59.75,59.65,59.65,2619.0,59.74,59.75,59.65,59.65,2619.0
2016-12-28 11:10:00,59.66,59.7,59.66,59.7,1200.0,59.66,59.7,59.66,59.7,1200.0
2016-12-28 11:15:00,59.69,59.7,59.65,59.68,1921.0,59.69,59.7,59.65,59.68,1921.0
2016-12-28 11:20:00,59.68,59.75,59.67,59.75,4179.0,59.68,59.75,59.67,59.75,4179.0
2016-12-28 11:25:00,59.75,59.78,59.71,59.71,10069.0,59.75,59.78,59.71,59.71,10069.0
2016-12-28 11:30:00,59.69,59.72,59.69,59.72,1000.0,59.69,59.72,59.69,59.72,1000.0
2016-12-28 11:35:00,59.69,59.7,59.65,59.65,2200.0,59.69,59.7,59.65,59.65,2200.0
2016-12-28 11:40:00,59.66,59.67,59.63,59.67,1900.0,59.66,59.67,59.63,59.67,1900.0
2016-12-28 11:45:00,59.66,59.68,59.63,59.66,1729.0,59.66,59.68,59.63,59.66,1729.0
2016-12-28 11:50:00,59.64,59.67,59.6,59.64,1700.0,59.64,59.67,59.6,59.64,1700.0
2016-12-28 11:55:00,59.61,59.64,59.61,59.61,1200.0,59.61,59.64,59.61,59.61,1200.0
2016-12-28 12:00:00,59.6,59.6,59.54,59.54,1548.0,59.6,59.6,59.54,59.54,1548.0
2016-12-28 12:05:00,59.54,59.62,59.52,59.57,2600.0,59.54,59.62,59.52,59.57,2600.0
2016-12-28 12:10:00,59.57,59.57,59.49,59.49,1705.0,59.57,59.57,59.49,59.49,1705.0
2016-12-28 12:15:00,59.51,59.55,59.51,59.55,500.0,59.51,59.55,59.51,59.55,500.0
2016-12-28 12:20:00,59.52,59.54,59.5,59.5,3300.0,59.52,59.54,59.5,59.5,3300.0
2016-12-28 12:25:00,59.47,59.54,59.47,59.54,27224.0,59.47,59.54,59.47,59.54,27224.0
2016-12-28 12:30:00,59.52,59.52,59.42,59.42,4700.0,59.52,59.52,59.42,59.42,4700.0
2016-12-28 12:35:00,59.41,59.43,59.38,59.39,928.0,59.41,59.43,59.38,59.39,928.0
2016-12-28 12:40:00,59.39,59.45,59.39,59.41,2300.0,59.39,59.45,59.39,59.41,2300.0
2016-12-28 12:45:00,59.37,59.4,59.34,59.4,2500.0,59.37,59.4,59.34,59.4,2500.0
2016-12-28 12:50:00,59.39,59.43,59.38,59.39,1550.0,59.39,59.43,59.38,59.39,1550.0
2016-12-28 12:55:00,59.42,59.42,59.39,59.41,1700.0,59.42,59.42,59.39,59.41,1700.0
2016-12-28 13:00:00,59.4,59.41,59.35,59.41,2715.0,59.4,59.41,59.35,59.41,2715.0
2016-12-28 13:05:00,59.41,59.42,59.36,59.4,2300.0,59.41,59.42,59.36,59.4,2300.0
2016-12-28 13:10:00,59.4,59.41,59.38,59.4,1000.0,59.4,59.41,59.38,59.4,1000.0
2016-12-28 13:15:00,59.4,59.41,59.38,59.38,2000.0,59.4,59.41,59.38,59.38,2000.0
2016-12-28 13:20:00,59.38,59.39,59.36,59.38,1400.0,59.38,59.39,59.36,59.38,1400.0
2016-12-28 13:25:00,59.4,59.4,59.35,59.35,1400.0,59.4,59.4,59.35,59.35,1400.0
2016-12-28 13:30:00,59.38,59.4,59.37,59.37,1927.0,59.38,59.4,59.37,59.37,1927.0
2016-12-28 13:35:00,59.36,59.38,59.33,59.34,1683.0,59.36,59.38,59.33,59.34,1683.0
2016-12-28 13:40:00,59.35,59.38,59.32,59.32,2032.0,59.35,59.38,59.32,59.32,2032.0
2016-12-28 13:45:00,59.31,59.34,59.3,59.3,1500.0,59.31,59.34,59.3,59.3,1500.0
2016-12-28 13:50:00,59.3,59.31,59.26,59.28,7915.0,59.3,59.31,59.26,59.28,7915.0
2016-12-28 13:55:00,59.28,59.29,59.24,59.24,2257.0,59.28,59.29,59.24,59.24,2257.0
2016-12-28 14:00:00,59.26,59.29,59.24,59.27,2529.0,59.26,59.29,59.24,59.27,2529.0
2016-12-28 14:05:00,59.25,59.31,59.25,59.3,2400.0,59.25,59.31,59.25,59.3,2400.0
2016-12-28 14:10:00,59.31,59.32,59.27,59.29,4425.0,59.31,59.32,59.27,59.29,4425.0
2016-12-28 14:15:00,59.28,59.3,59.24,59.26,2433.0,59.28,59.3,59.24,59.26,2433.0
2016-12-28 14:20:00,59.28,59.28,59.22,59.22,2591.0,59.28,59.28,59.22,59.22,2591.0
2016-12-28 14:25:00,59.25,59.25,59.22,59.24,2100.0,59.25,59.25,59.22,59.24,2100.0
2016-12-28 14:30:00,59.23,59.26,59.23,59.26,1600.0,59.23,59.26,59.23,59.26,1600.0
2016-12-28 14:35:00,59.25,59.27,59.23,59.26,4673.0,59.25,59.27,59.23,59.26,4673.0
2016-12-28 14:40:00,59.26,59.26,59.21,59.22,2500.0,59.26,59.26,59.21,59.22,2500.0
2016-12-28 14:45:00,59.21,59.23,59.21,59.22,1400.0,59.21,59.23,59.21,59.22,1400.0
2016-12-28 14:50:00,59.22,59.23,59.17,59.21,4400.0,59.22,59.23,59.17,59.21,4400.0
2016-12-28 14:55:00,59.23,59.24,59.22,59.24,2400.0,59.23,59.24,59.22,59.24,2400.0
2016-12-28 15:00:00,59.24,59.25,59.23,59.23,5079.0,59.24,59.25,59.23,59.23,5079.0
2016-12-28 15:05:00,59.24,59.34,59.23,59.29,11362.0,59.24,59.34,59.23,59.29,11362.0
2016-12-28 15:10:00,59.28,59.3,59.28,59.3,2534.0,59.28,59.3,59.28,59.3,2534.0
2016-12-28 15:15:00,59.3,59.3,59.27,59.28,2979.0,59.3,59.3,59.27,59.28,2979.0
2016-12-28 15:20:00,59.28,59.28,59.23,59.24,6292.0,59.28,59.28,59.23,59.24,6292.0
2016-12-28 15:25:00,59.25,59.25,59.22,59.25,7040.0,59.25,59.25,59.22,59.25,7040.0
2016-12-28 15:30:00,59.24,59.25,59.22,59.22,4700.0,59.24,59.25,59.22,59.22,4700.0
2016-12-28 15:35:00,59.21,59.22,59.19,59.19,6445.0,59.21,59.22,59.19,59.19,6445.0
2016-12-28 15:40:00,59.19,59.19,59.15,59.19,9243.0,59.19,59.19,59.15,59.19,9243.0
2016-12-28 15:45:00,59.19,59.21,59.15,59.17,11042.0,59.19,59.21,59.15,59.17,11042.0
2016-12-28 15:50:00,59.17,59.22,59.17,59.22,14347.0,59.17,59.22,59.17,59.22,14347.0
2016-12-28 15:55:00,59.21,59.26,59.14,59.22,40175.0,59.21,59.26,59.14,59.22,40175.0
2016-12-29 09:30:00,59.36,59.45,59.3,59.31,9096.0,59.36,59.45,59.3,59.31,9096.0
2016-12-29 09:35:00,59.45,59.6,59.4,59.52,6906.0,59.45,59.6,59.4,59.52,6906.0
2016-12-29 09:40:00,59.53,59.53,59.17,59.17,8150.0,59.53,59.53,59.17,59.17,8150.0
2016-12-29 09:45:00,59.17,59.28,59.17,59.24,30590.0,59.17,59.28,59.17,59.24,30590.0
2016-12-29 09:50:00,59.24,59.34,59.22,59.27,20221.0,59.24,59.34,59.22,59.27,20221.0
2016-12-29 09:55:00,59.27,59.31,59.25,59.3,5537.0,59.27,59.31,59.25,59.3,5537.0
2016-12-29 10:00:00,59.3,59.37,59.3,59.32,2350.0,59.3,59.37,59.3,59.32,2350.0
2016-12-29 10:05:00,59.29,59.34,59.27,59.27,3300.0,59.29,59.34,59.27,59.27,3300.0
2016-12-29 10:10:00,59.3,59.32,59.22,59.3,10992.0,59.3,59.32,59.22,59.3,10992.0
2016-12-29 10:15:00,59.34,59.4,59.28,59.4,1100.0,59.34,59.4,59.28,59.4,1100.0
2016-12-29 10:20:00,59.42,59.48,59.4,59.45,3300.0,59.42,59.48,59.4,59.45,3300.0
2016-12-29 10:25:00,59.46,59.53,59.39,59.47,9166.0,59.46,59.53,59.39,59.47,9166.0
2016-12-29 10:30:00,59.43,59.47,59.38,59.41,26900.0,59.43,59.47,59.38,59.41,26900.0
2016-12-29 10:35:00,59.4,59.42,59.31,59.31,10700.0,59.4,59.42,59.31,59.31,10700.0
2016-12-29 10:40:00,59.29,59.37,59.29,59.32,3600.0,59.29,59.37,59.29,59.32,3600.0
2016-12-29 10:45:00,59.41,59.45,59.34,59.38,9677.0,59.41,59.45,59.34,59.38,9677.0
2016-12-29 10:50:00,59.38,59.43,59.33,59.41,4700.0,59.38,59.43,59.33,59.41,4700.0
2016-12-29 10:55:00,59.44,59.47,59.4,59.41,6500.0,59.44,59.47,59.4,59.41,6500.0
2016-12-29 11:00:00,59.41,59.45,59.39,59.43,14400.0,59.41,59.45,59.39,59.43,14400.0
2016-12-29 11:05:00,59.41,59.44,59.36,59.44,4480.0,59.41,59.44,59.36,59.44,4480.0
2016-12-29 11:10:00,59.45,59.48,59.43,59.45,5148.0,59.45,59.48,59.43,59.45,5148.0
2016-12-29 11:15:00,59.47,59.47,59.37,59.46,5400.0,59.47,59.47,59.37,59.46,5400.0
2016-12-29 11:20:00,59.48,59.49,59.42,59.45,5800.0,59.48,59.49,59.42,59.45,5800.0
2016-12-29 11:25:00,59.47,59.49,59.4,59.46,6429.0,59.47,59.49,59.4,59.46,6429.0
2016-12-29 11:30:00,59.46,59.46,59.42,59.45,4700.0,59.46,59.46,59.42,59.45,4700.0
2016-12-29 11:35:00,59.45,59.47,59.41,59.41,5509.0,59.45,59.47,59.41,59.41,5509.0
2016-12-29 11:40:00,59.39,59.45,59.39,59.45,2904.0,59.39,59.45,59.39,59.45,2904.0
2016-12-29 11:45:00,59.42,59.46,59.41,59.44,4540.0,59.42,59.46,59.41,59.44,4540.0
2016-12-29 11:50:00,59.45,59.46,59.41,59.46,3100.0,59.45,59.46,59.41,59.46,3100.0
2016-12-29 11:55:00,59.46,59.49,59.43,59.49,4949.0,59.46,59.49,59.43,59.49,4949.0
2016-12-29 12:00:00,59.46,59.53,59.45,59.49,3578.0,59.46,59.53,59.45,59.49,3578.0
2016-12-29 12:05:00,59.48,59.48,59.46,59.48,3700.0,59.48,59.48,59.46,59.48,3700.0
2016-12-29 12:10:00,59.49,59.5,59.44,59.5,2800.0,59.49,59.5,59.44,59.5,2800.0
2016-12-29 12:15:00,59.5,59.56,59.49,59.54,2800.0,59.5,59.56,59.49,59.54,2800.0
2016-12-29 12:20:00,59.56,59.57,59.53,59.55,3733.0,59.56,59.57,59.53,59.55,3733.0
2016-12-29 12:25:00,59.55,59.57,59.51,59.55,7300.0,59.55,59.57,59.51,59.55,7300.0
2016-12-29 12:30:00,59.57,59.57,59.51,59.54,3400.0,59.57,59.57,59.51,59.54,3400.0
2016-12-29 12:35:00,59.53,59.55,59.49,59.55,1700.0,59.53,59.55,59.49,59.55,1700.0
2016-12-29 12:40:00,59.55,59.55,59.5,59.5,2900.0,59.55,59.55,59.5,59.5,2900.0
2016-12-29 12:45:00,59.51,59.55,59.48,59.49,4100.0,59.51,59.55,59.48,59.49,4100.0
2016-12-29 12:50:00,59.51,59.56,59.48,59.56,4700.0,59.51,59.56,59.48,59.56,4700.0
2016-12-29 12:55:00,59.56,59.56,59.48,59.48,6800.0,59.56,59.56,59.48,59.48,6800.0
2016-12-29 13:00:00,59.48,59.51,59.47,59.5,4040.0,59.48,59.51,59.47,59.5,4040.0
2016-12-29 13:05:00,59.49,59.49,59.4,59.42,3765.0,59.49,59.49,59.4,59.42,3765.0
2016-12-29 13:10:00,59.42,59.42,59.32,59.33,6200.0,59.42,59.42,59.32,59.33,6200.0
2016-12-29 13:15:00,59.33,59.41,59.32,59.41,3200.0,59.33,59.41,59.32,59.41,3200.0
2016-12-29 13:20:00,59.42,59.45,59.4,59.44,3605.0,59.42,59.45,59.4,59.44,3605.0
2016-12-29 13:25:00,59.44,59.48,59.44,59.44,1800.0,59.44,59.48,59.44,59.44,1800.0
2016-12-29 13:30:00,59.46,59.47,59.41,59.43,2329.0,59.46,59.47,59.41,59.43,2329.0
2016-12-29 13:35:00,59.42,59.45,59.4,59.43,2600.0,59.42,59.45,59.4,59.43,2600.0
2016-12-29 13:40:00,59.43,59.45,59.41,59.43,4149.0,59.43,59.45,59.41,59.43,4149.0
2016-12-29 13:45:00,59.44,59.46,59.42,59.45,1900.0,59.44,59.46,59.42,59.45,1900.0
2016-12-29 13:50:00,59.43,59.47,59.43,59.46,3772.0,59.43,59.47,59.43,59.46,3772.0
2016-12-29 13:55:00,59.46,59.46,59.38,59.4,4000.0,59.46,59.46,59.38,59.4,4000.0
2016-12-29 14:00:00,59.42,59.46,59.4,59.44,4900.0,59.42,59.46,59.4,59.44,4900.0
2016-12-29 14:05:00,59.43,59.46,59.39,59.42,3600.0,59.43,59.46,59.39,59.42,3600.0
2016-12-29 14:10:00,59.44,59.44,59.38,59.4,3000.0,59.44,59.44,59.38,59.4,3000.0
2016-12-29 14:15:00,59.4,59.41,59.36,59.37,4404.0,59.4,59.41,59.36,59.37,4404.0
2016-12-29 14:20:00,59.39,59.44,59.38,59.44,2528.0,59.39,59.44,59.38,59.44,2528.0
2016-12-29 14:25:00,59.43,59.44,59.39,59.42,3200.0,59.43,59.44,59.39,59.42,3200.0
2016-12-29 14:30:00,59.4,59.43,59.35,59.36,2900.0,59.4,59.43,59.35,59.36,2900.0
2016-12-29 14:35:00,59.35,59.4,59.35,59.4,3500.0,59.35,59.4,59.35,59.4,3500.0
2016-12-29 14:40:00,59.38,59.39,59.33,59.35,5997.0,59.38,59.39,59.33,59.35,5997.0
2016-12-29 14:45:00,59.35,59.36,59.34,59.36,4848.0,59.35,59.36,59.34,59.36,4848.0
2016-12-29 14:50:00,59.36,59.36,59.33,59.34,5064.0,59.36,59.36,59.33,59.34,5064.0
2016-12-29 14:55:00,59.36,59.36,59.34,59.35,2117.0,59.36,59.36,59.34,59.35,2117.0
2016-12-29 15:00:00,59.33,59.35,59.32,59.33,4846.0,59.33,59.35,59.32,59.33,4846.0
2016-12-29 15:05:00,59.33,59.33,59.29,59.3,18120.0,59.33,59.33,59.29,59.3,18120.0
2016-12-29 15:10:00,59.32,59.36,59.31,59.36,4600.0,59.32,59.36,59.31,59.36,4600.0
2016-12-29 15:15:00,59.36,59.38,59.34,59.35,13541.0,59.36,59.38,59.34,59.35,13541.0
2016-12-29 15:20:00,59.35,59.36,59.34,59.35,7516.0,59.35,59.36,59.34,59.35,7516.0
2016-12-29 15:25:00,59.35,59.36,59.34,59.35,12180.0,59.35,59.36,59.34,59.35,12180.0
2016-12-29 15:30:00,59.35,59.36,59.33,59.35,8385.0,59.35,59.36,59.33,59.35,8385.0
2016-12-29 15:35:00,59.36,59.42,59.34,59.42,13042.0,59.36,59.42,59.34,59.42,13042.0
2016-12-29 15:40:00,59.43,59.43,59.39,59.41,8607.0,59.43,59.43,59.39,59.41,8607.0
2016-12-29 15:45:00,59.41,59.41,59.34,59.35,20165.0,59.41,59.41,59.34,59.35,20165.0
2016-12-29 15:50:00,59.36,59.41,59.35,59.39,52998.0,59.36,59.41,59.35,59.39,52998.0
2016-12-29 15:55:00,59.4,59.46,59.36,59.42,57188.0,59.4,59.46,59.36,59.42,57188.0
2016-12-30 09:30:00,59.4,59.57,59.23,59.28,132908.0,59.4,59.57,59.23,59.28,132908.0
2016-12-30 09:35:00,59.32,59.45,59.27,59.32,4582.0,59.32,59.45,59.27,59.32,4582.0
2016-12-30 09:40:00,59.21,59.25,59.07,59.17,3500.0,59.21,59.25,59.07,59.17,3500.0
2016-12-30 09:45:00,59.16,59.27,59.16,59.23,1300.0,59.16,59.27,59.16,59.23,1300.0
2016-12-30 09:50:00,59.21,59.21,59.08,59.17,3595.0,59.21,59.21,59.08,59.17,3595.0
2016-12-30 09:55:00,59.19,59.2,58.87,58.95,4886.0,59.19,59.2,58.87,58.95,4886.0
2016-12-30 10:00:00,58.92,58.97,58.85,58.88,1900.0,58.92,58.97,58.85,58.88,1900.0
2016-12-30 10:05:00,58.83,58.92,58.81,58.92,1850.0,58.83,58.92,58.81,58.92,1850.0
2016-12-30 10:10:00,58.89,58.92,58.84,58.92,1950.0,58.89,58.92,58.84,58.92,1950.0
2016-12-30 10:15:00,58.93,58.95,58.89,58.91,1800.0,58.93,58.95,58.89,58.91,1800.0
2016-12-30 10:20:00,58.85,58.9,58.74,58.75,3755.0,58.85,58.9,58.74,58.75,3755.0
2016-12-30 10:25:00,58.79,58.82,58.76,58.77,2000.0,58.79,58.82,58.76,58.77,2000.0
2016-12-30 10:30:00,58.78,58.91,58.78,58.88,1800.0,58.78,58.91,58.78,58.88,1800.0
2016-12-30 10:35:00,58.85,58.86,58.82,58.86,1700.0,58.85,58.86,58.82,58.86,1700.0
2016-12-30 10:40:00,58.84,58.89,58.84,58.85,1400.0,58.84,58.89,58.84,58.85,1400.0
2016-12-30 10:45:00,58.85,58.89,58.83,58.89,2000.0,58.85,58.89,58.83,58.89,2000.0
2016-12-30 10:50:00,58.88,58.93,58.88,58.89,4025.0,58.88,58.93,58.88,58.89,4025.0
2016-12-30 10:55:00,58.92,59.01,58.92,59.01,2840.0,58.92,59.01,58.92,59.01,2840.0
2016-12-30 11:00:00,58.99,59.01,58.91,58.95,4627.0,58.99,59.01,58.91,58.95,4627.0
2016-12-30 11:05:00,58.94,58.97,58.94,58.97,2000.0,58.94,58.97,58.94,58.97,2000.0
2016-12-30 11:10:00,58.98,59.05,58.96,59.05,3864.0,58.98,59.05,58.96,59.05,3864.0
2016-12-30 11:15:00,59.06,59.12,59.06,59.09,3650.0,59.06,59.12,59.06,59.09,3650.0
2016-12-30 11:20:00,59.13,59.16,59.13,59.16,1300.0,59.13,59.16,59.13,59.16,1300.0
2016-12-30 11:25:00,59.16,59.19,59.12,59.17,1903.0,59.16,59.19,59.12,59.17,1903.0
2016-12-30 11:30:00,59.15,59.18,59.13,59.18,3200.0,59.15,59.18,59.13,59.18,3200.0
2016-12-30 11:35:00,59.18,59.18,59.13,59.14,2400.0,59.18,59.18,59.13,59.14,2400.0
2016-12-30 11:40:00,59.17,59.19,59.17,59.17,3750.0,59.17,59.19,59.17,59.17,3750.0
2016-12-30 11:45:00,59.18,59.2,59.14,59.19,3200.0,59.18,59.2,59.14,59.19,3200.0
2016-12-30 11:50:00,59.17,59.21,59.17,59.17,1200.0,59.17,59.21,59.17,59.17,1200.0
2016-12-30 11:55:00,59.16,59.16,59.13,59.16,3805.0,59.16,59.16,59.13,59.16,3805.0
2016-12-30 12:00:00,59.17,59.18,59.13,59.14,5496.0,59.17,59.18,59.13,59.14,5496.0
2016-12-30 12:05:00,59.14,59.15,59.12,59.15,4800.0,59.14,59.15,59.12,59.15,4800.0
2016-12-30 12:10:00,59.18,59.27,59.13,59.27,2406.0,59.18,59.27,59.13,59.27,2406.0
2016-12-30 12:15:00,59.27,59.27,59.24,59.26,2600.0,59.27,59.27,59.24,59.26,2600.0
2016-12-30 12:20:00,59.26,59.28,59.24,59.25,1400.0,59.26,59.28,59.24,59.25,1400.0
2016-12-30 12:25:00,59.25,59.26,59.21,59.23,5800.0,59.25,59.26,59.21,59.23,5800.0
2016-12-30 12:30:00,59.24,59.25,59.19,59.2,2200.0,59.24,59.25,59.19,59.2,2200.0
2016-12-30 12:35:00,59.22,59.22,59.14,59.16,2500.0,59.22,59.22,59.14,59.16,2500.0
2016-12-30 12:40:00,59.18,59.18,59.12,59.15,4935.0,59.18,59.18,59.12,59.15,4935.0
2016-12-30 12:45:00,59.15,59.18,59.14,59.17,2100.0,59.15,59.18,59.14,59.17,2100.0
2016-12-30 12:50:00,59.14,59.14,59.08,59.13,2732.0,59.14,59.14,59.08,59.13,2732.0
2016-12-30 12:55:00,59.15,59.21,59.14,59.21,2100.0,59.15,59.21,59.14,59.21,2100.0
2016-12-30 13:00:00,59.21,59.21,59.18,59.2,1100.0,59.21,59.21,59.18,59.2,1100.0
2016-12-30 13:05:00,59.19,59.19,59.15,59.15,3283.0,59.19,59.19,59.15,59.15,3283.0
2016-12-30 13:10:00,59.13,59.16,59.13,59.16,2644.0,59.13,59.16,59.13,59.16,2644.0
2016-12-30 13:15:00,59.16,59.22,59.16,59.22,1400.0,59.16,59.22,59.16,59.22,1400.0
2016-12-30 13:20:00,59.22,59.24,59.22,59.24,946.0,59.22,59.24,59.22,59.24,946.0
2016-12-30 13:25:00,59.26,59.27,59.22,59.23,1857.0,59.26,59.27,59.22,59.23,1857.0
2016-12-30 13:30:00,59.24,59.24,59.21,59.21,849.0,59.24,59.24,59.21,59.21,849.0
2016-12-30 13:35:00,59.18,59.22,59.17,59.22,1479.0,59.18,59.22,59.17,59.22,1479.0
2016-12-30 13:40:00,59.2,59.21,59.15,59.15,3906.0,59.2,59.21,59.15,59.15,3906.0
2016-12-30 13:45:00,59.13,59.16,59.13,59.13,1000.0,59.13,59.16,59.13,59.13,1000.0
2016-12-30 13:50:00,59.14,59.2,59.14,59.2,1260.0,59.14,59.2,59.14,59.2,1260.0
2016-12-30 13:55:00,59.17,59.19,59.12,59.15,1988.0,59.17,59.19,59.12,59.15,1988.0
2016-12-30 14:00:00,59.12,59.16,59.12,59.13,1548.0,59.12,59.16,59.12,59.13,1548.0
2016-12-30 14:05:00,59.14,59.14,59.12,59.13,1900.0,59.14,59.14,59.12,59.13,1900.0
2016-12-30 14:10:00,59.13,59.14,59.11,59.12,4268.0,59.13,59.14,59.11,59.12,4268.0
2016-12-30 14:15:00,59.13,59.2,59.13,59.17,2502.0,59.13,59.2,59.13,59.17,2502.0
2016-12-30 14:20:00,59.18,59.18,59.13,59.13,1400.0,59.18,59.18,59.13,59.13,1400.0
2016-12-30 14:25:00,59.14,59.15,59.11,59.13,1577.0,59.14,59.15,59.11,59.13,1577.0
2016-12-30 14:30:00,59.12,59.12,59.05,59.09,4298.0,59.12,59.12,59.05,59.09,4298.0
2016-12-30 14:35:00,59.08,59.11,59.08,59.09,1817.0,59.08,59.11,59.08,59.09,1817.0
2016-12-30 14:40:00,59.1,59.13,59.07,59.13,1813.0,59.1,59.13,59.07,59.13,1813.0
2016-12-30 14:45:00,59.12,59.12,59.04,59.05,2300.0,59.12,59.12,59.04,59.05,2300.0
2016-12-30 14:50:00,59.06,59.07,59.03,59.03,2800.0,59.06,59.07,59.03,59.03,2800.0
2016-12-30 14:55:00,59.04,59.04,58.99,58.99,3517.0,59.04,59.04,58.99,58.99,3517.0
2016-12-30 15:00:00,59.0,59.01,58.97,58.98,3900.0,59.0,59.01,58.97,58.98,3900.0
2016-12-30 15:05:00,59.0,59.0,58.96,59.0,2100.0,59.0,59.0,58.96,59.0,2100.0
2016-12-30 15:10:00,59.01,59.03,58.97,59.02,3711.0,59.01,59.03,58.97,59.02,3711.0
2016-12-30 15:15:00,59.03,59.06,59.01,59.01,1596.0,59.03,59.06,59.01,59.01,1596.0
2016-12-30 15:20:00,59.04,59.04,59.01,59.01,2807.0,59.04,59.04,59.01,59.01,2807.0
2016-12-30 15:25:00,59.0,59.03,58.97,59.01,2857.0,59.0,59.03,58.97,59.01,2857.0
2016-12-30 15:30:00,59.02,59.03,58.97,59.0,5231.0,59.02,59.03,58.97,59.0,5231.0
2016-12-30 15:35:00,59.0,59.0,58.93,58.93,10002.0,59.0,59.0,58.93,58.93,10002.0
2016-12-30 15:40:00,58.92,58.92,58.85,58.86,7268.0,58.92,58.92,58.85,58.86,7268.0
2016-12-30 15:45:00,58.85,58.89,58.85,58.86,8515.0,58.85,58.89,58.85,58.86,8515.0
2016-12-30 15:50:00,58.88,58.88,58.75,58.77,22099.0,58.88,58.88,58.75,58.77,22099.0
2016-12-30 15:55:00,58.78,58.88,58.74,58.85,41327.0,58.78,58.88,58.74,58.85,41327.0
2017-01-03 09:30:00,59.27,59.42,59.2,59.42,7315.0,59.27,59.42,59.2,59.42,7315.0
2017-01-03 09:35:00,59.4,59.51,59.31,59.33,11070.0,59.4,59.51,59.31,59.33,11070.0
2017-01-03 09:40:00,59.37,59.44,59.28,59.28,4347.0,59.37,59.44,59.28,59.28,4347.0
2017-01-03 09:45:00,59.35,59.56,59.35,59.44,8168.0,59.35,59.56,59.35,59.44,8168.0
2017-01-03 09:50:00,59.42,59.47,59.38,59.45,5791.0,59.42,59.47,59.38,59.45,5791.0
2017-01-03 09:55:00,59.46,59.48,59.38,59.45,3500.0,59.46,59.48,59.38,59.45,3500.0
2017-01-03 10:00:00,59.35,59.5,59.35,59.45,2100.0,59.35,59.5,59.35,59.45,2100.0
2017-01-03 10:05:00,59.44,59.7,59.43,59.7,7215.0,59.44,59.7,59.43,59.7,7215.0
2017-01-03 10:10:00,59.68,59.69,59.54,59.55,5990.0,59.68,59.69,59.54,59.55,5990.0
2017-01-03 10:15:00,59.57,59.62,59.56,59.57,2700.0,59.57,59.62,59.56,59.57,2700.0
2017-01-03 10:20:00,59.56,59.61,59.5,59.52,3700.0,59.56,59.61,59.5,59.52,3700.0
2017-01-03 10:25:00,59.51,59.51,59.42,59.47,3909.0,59.51,59.51,59.42,59.47,3909.0
2017-01-03 10:30:00,59.48,59.48,59.35,59.45,5812.0,59.48,59.48,59.35,59.45,5812.0
2017-01-03 10:35:00,59.43,59.43,59.28,59.28,2919.0,59.43,59.43,59.28,59.28,2919.0
2017-01-03 10:40:00,59.26,59.33,59.26,59.3,2331.0,59.26,59.33,59.26,59.3,2331.0
2017-01-03 10:45:00,59.32,59.4,59.29,59.29,3153.0,59.32,59.4,59.29,59.29,3153.0
2017-01-03 10:50:00,59.29,59.3,59.23,59.23,2698.0,59.29,59.3,59.23,59.23,2698.0
2017-01-03 10:55:00,59.24,59.26,59.14,59.16,4587.0,59.24,59.26,59.14,59.16,4587.0
2017-01-03 11:00:00,59.15,59.21,59.1,59.21,2200.0,59.15,59.21,59.1,59.21,2200.0
2017-01-03 11:05:00,59.21,59.26,59.21,59.24,4920.0,59.21,59.26,59.21,59.24,4920.0
2017-01-03 11:10:00,59.23,59.27,59.2,59.26,4230.0,59.23,59.27,59.2,59.26,4230.0
2017-01-03 11:15:00,59.24,59.26,59.18,59.2,3000.0,59.24,59.26,59.18,59.2,3000.0
2017-01-03 11:20:00,59.2,59.26,59.2,59.24,5605.0,59.2,59.26,59.2,59.24,5605.0
2017-01-03 11:25:00,59.24,59.24,59.19,59.22,3186.0,59.24,59.24,59.19,59.22,3186.0
2017-01-03 11:30:00,59.22,59.29,59.22,59.28,2600.0,59.22,59.29,59.22,59.28,2600.0
2017-01-03 11:35:00,59.3,59.35,59.23,59.26,6427.0,59.3,59.35,59.23,59.26,6427.0
2017-01-03 11:40:00,59.24,59.25,59.16,59.18,2000.0,59.24,59.25,59.16,59.18,2000.0
2017-01-03 11:45:00,59.19,59.27,59.17,59.18,5223.0,59.19,59.27,59.17,59.18,5223.0
2017-01-03 11:50:00,59.18,59.18,59.14,59.17,1100.0,59.18,59.18,59.14,59.17,1100.0
2017-01-03 11:55:00,59.17,59.22,59.14,59.21,4680.0,59.17,59.22,59.14,59.21,4680.0
2017-01-03 12:00:00,59.22,59.25,59.2,59.21,3200.0,59.22,59.25,59.2,59.21,3200.0
2017-01-03 12:05:00,59.21,59.22,59.11,59.22,3700.0,59.21,59.22,59.11,59.22,3700.0
2017-01-03 12:10:00,59.22,59.29,59.22,59.23,3700.0,59.22,59.29,59.22,59.23,3700.0
2017-01-03 12:15:00,59.24,59.27,59.21,59.27,3627.0,59.24,59.27,59.21,59.27,3627.0
2017-01-03 12:20:00,59.28,59.28,59.18,59.21,4131.0,59.28,59.28,59.18,59.21,4131.0
2017-01-03 12:25:00,59.23,59.25,59.22,59.25,1200.0,59.23,59.25,59.22,59.25,1200.0
2017-01-03 12:30:00,59.21,59.24,59.18,59.24,2700.0,59.21,59.24,59.18,59.24,2700.0
2017-01-03 12:35:00,59.22,59.22,59.18,59.18,3028.0,59.22,59.22,59.18,59.18,3028.0
2017-01-03 12:40:00,59.22,59.22,59.15,59.15,2300.0,59.22,59.22,59.15,59.15,2300.0
2017-01-03 12:45:00,59.15,59.15,59.11,59.14,3100.0,59.15,59.15,59.11,59.14,3100.0
2017-01-03 12:50:00,59.16,59.19,59.12,59.14,2300.0,59.16,59.19,59.12,59.14,2300.0
2017-01-03 12:55:00,59.15,59.16,59.11,59.15,4158.0,59.15,59.16,59.11,59.15,4158.0
2017-01-03 13:00:00,59.14,59.16,59.12,59.13,7100.0,59.14,59.16,59.12,59.13,7100.0
2017-01-03 13:05:00,59.14,59.14,59.04,59.04,1500.0,59.14,59.14,59.04,59.04,1500.0
2017-01-03 13:10:00,59.08,59.14,59.07,59.13,1600.0,59.08,59.14,59.07,59.13,1600.0
2017-01-03 13:15:00,59.15,59.23,59.13,59.23,4500.0,59.15,59.23,59.13,59.23,4500.0
2017-01-03 13:20:00,59.21,59.3,59.2,59.29,3800.0,59.21,59.3,59.2,59.29,3800.0
2017-01-03 13:25:00,59.27,59.27,59.21,59.21,3517.0,59.27,59.27,59.21,59.21,3517.0
2017-01-03 13:30:00,59.22,59.24,59.2,59.2,2400.0,59.22,59.24,59.2,59.2,2400.0
2017-01-03 13:35:00,59.18,59.2,59.15,59.16,2006.0,59.18,59.2,59.15,59.16,2006.0
2017-01-03 13:40:00,59.12,59.16,59.11,59.16,1800.0,59.12,59.16,59.11,59.16,1800.0
2017-01-03 13:45:00,59.14,59.2,59.14,59.15,3600.0,59.14,59.2,59.14,59.15,3600.0
2017-01-03 13:50:00,59.14,59.22,59.14,59.17,4400.0,59.14,59.22,59.14,59.17,4400.0
2017-01-03 13:55:00,59.17,59.21,59.16,59.21,1606.0,59.17,59.21,59.16,59.21,1606.0
2017-01-03 14:00:00,59.19,59.23,59.18,59.18,3198.0,59.19,59.23,59.18,59.18,3198.0
2017-01-03 14:05:00,59.18,59.2,59.16,59.19,1699.0,59.18,59.2,59.16,59.19,1699.0
2017-01-03 14:10:00,59.19,59.22,59.17,59.22,5712.0,59.19,59.22,59.17,59.22,5712.0
2017-01-03 14:15:00,59.21,59.22,59.18,59.2,1700.0,59.21,59.22,59.18,59.2,1700.0
2017-01-03 14:20:00,59.2,59.21,59.19,59.19,2803.0,59.2,59.21,59.19,59.19,2803.0
2017-01-03 14:25:00,59.2,59.2,59.15,59.15,2238.0,59.2,59.2,59.15,59.15,2238.0
2017-01-03 14:30:00,59.14,59.18,59.13,59.17,40284.0,59.14,59.18,59.13,59.17,40284.0
2017-01-03 14:35:00,59.17,59.19,59.15,59.15,4687.0,59.17,59.19,59.15,59.15,4687.0
2017-01-03 14:40:00,59.15,59.22,59.13,59.21,2939.0,59.15,59.22,59.13,59.21,2939.0
2017-01-03 14:45:00,59.22,59.25,59.19,59.24,4604.0,59.22,59.25,59.19,59.24,4604.0
2017-01-03 14:50:00,59.23,59.27,59.22,59.27,4303.0,59.23,59.27,59.22,59.27,4303.0
2017-01-03 14:55:00,59.27,59.27,59.23,59.26,6557.0,59.27,59.27,59.23,59.26,6557.0
2017-01-03 15:00:00,59.27,59.33,59.24,59.33,4471.0,59.27,59.33,59.24,59.33,4471.0
2017-01-03 15:05:00,59.3,59.31,59.27,59.28,6054.0,59.3,59.31,59.27,59.28,6054.0
2017-01-03 15:10:00,59.29,59.31,59.29,59.3,4100.0,59.29,59.31,59.29,59.3,4100.0
2017-01-03 15:15:00,59.3,59.32,59.28,59.3,5578.0,59.3,59.32,59.28,59.3,5578.0
2017-01-03 15:20:00,59.29,59.29,59.17,59.22,6275.0,59.29,59.29,59.17,59.22,6275.0
2017-01-03 15:25:00,59.22,59.25,59.22,59.22,7400.0,59.22,59.25,59.22,59.22,7400.0
2017-01-03 15:30:00,59.22,59.22,59.18,59.21,8924.0,59.22,59.22,59.18,59.21,8924.0
2017-01-03 15:35:00,59.22,59.26,59.21,59.26,11794.0,59.22,59.26,59.21,59.26,11794.0
2017-01-03 15:40:00,59.26,59.33,59.26,59.33,11789.0,59.26,59.33,59.26,59.33,11789.0
2017-01-03 15:45:00,59.33,59.37,59.32,59.36,12779.0,59.33,59.37,59.32,59.36,12779.0
2017-01-03 15:50:00,59.35,59.42,59.34,59.4,16743.0,59.35,59.42,59.34,59.4,16743.0
2017-01-03 15:55:00,59.39,59.4,59.29,59.37,33337.0,59.39,59.4,59.29,59.37,33337.0
2017-01-04 09:30:00,59.37,59.89,59.37,59.88,6243.0,59.37,59.89,59.37,59.88,6243.0
2017-01-04 09:35:00,59.87,59.88,59.58,59.58,1800.0,59.87,59.88,59.58,59.58,1800.0
2017-01-04 09:40:00,59.65,59.8,59.6,59.6,6750.0,59.65,59.8,59.6,59.6,6750.0
2017-01-04 09:45:00,59.71,59.83,59.69,59.81,5100.0,59.71,59.83,59.69,59.81,5100.0
2017-01-04 09:50:00,59.85,59.97,59.85,59.97,6900.0,59.85,59.97,59.85,59.97,6900.0
2017-01-04 09:55:00,59.93,59.98,59.89,59.93,9600.0,59.93,59.98,59.89,59.93,9600.0
2017-01-04 10:00:00,59.96,60.02,59.94,59.98,11062.0,59.96,60.02,59.94,59.98,11062.0
2017-01-04 10:05:00,59.97,60.03,59.93,59.96,6200.0,59.97,60.03,59.93,59.96,6200.0
2017-01-04 10:10:00,59.94,59.95,59.88,59.9,3400.0,59.94,59.95,59.88,59.9,3400.0
2017-01-04 10:15:00,59.89,59.92,59.87,59.9,1950.0,59.89,59.92,59.87,59.9,1950.0
2017-01-04 10:20:00,59.89,59.95,59.89,59.92,2600.0,59.89,59.95,59.89,59.92,2600.0
2017-01-04 10:25:00,59.92,59.95,59.84,59.84,4500.0,59.92,59.95,59.84,59.84,4500.0
2017-01-04 10:30:00,59.89,59.93,59.87,59.88,7431.0,59.89,59.93,59.87,59.88,7431.0
2017-01-04 10:35:00,59.88,59.94,59.88,59.89,10000.0,59.88,59.94,59.88,59.89,10000.0
2017-01-04 10:40:00,59.89,59.89,59.82,59.82,2200.0,59.89,59.89,59.82,59.82,2200.0
2017-01-04 10:45:00,59.85,59.94,59.85,59.9,4264.0,59.85,59.94,59.85,59.9,4264.0
2017-01-04 10:50:00,59.91,59.93,59.83,59.87,18310.0,59.91,59.93,59.83,59.87,18310.0
2017-01-04 10:55:00,59.87,59.9,59.82,59.87,25820.0,59.87,59.9,59.82,59.87,25820.0
2017-01-04 11:00:00,59.9,59.9,59.82,59.89,25171.0,59.9,59.9,59.82,59.89,25171.0
2017-01-04 11:05:00,59.89,59.91,59.83,59.86,36627.0,59.89,59.91,59.83,59.86,36627.0
2017-01-04 11:10:00,59.86,59.89,59.76,59.76,17324.0,59.86,59.89,59.76,59.76,17324.0
2017-01-04 11:15:00,59.77,59.81,59.72,59.79,2180.0,59.77,59.81,59.72,59.79,2180.0
2017-01-04 11:20:00,59.79,59.79,59.74,59.74,4098.0,59.79,59.79,59.74,59.74,4098.0
2017-01-04 11:25:00,59.73,59.8,59.73,59.76,7562.0,59.73,59.8,59.73,59.76,7562.0
2017-01-04 11:30:00,59.76,59.82,59.76,59.8,7850.0,59.76,59.82,59.76,59.8,7850.0
2017-01-04 11:35:00,59.8,59.81,59.74,59.74,3200.0,59.8,59.81,59.74,59.74,3200.0
2017-01-04 11:40:00,59.77,59.79,59.72,59.72,3400.0,59.77,59.79,59.72,59.72,3400.0
2017-01-04 11:45:00,59.74,59.79,59.71,59.71,10410.0,59.74,59.79,59.71,59.71,10410.0
2017-01-04 11:50:00,59.73,59.75,59.68,59.68,2200.0,59.73,59.75,59.68,59.68,2200.0
2017-01-04 11:55:00,59.71,59.77,59.71,59.73,3900.0,59.71,59.77,59.71,59.73,3900.0
2017-01-04 12:00:00,59.72,59.76,59.72,59.75,3300.0,59.72,59.76,59.72,59.75,3300.0
2017-01-04 12:05:00,59.76,59.77,59.75,59.75,2500.0,59.76,59.77,59.75,59.75,2500.0
2017-01-04 12:10:00,59.75,59.76,59.74,59.74,1700.0,59.75,59.76,59.74,59.74,1700.0
2017-01-04 12:15:00,59.75,59.75,59.62,59.62,2700.0,59.75,59.75,59.62,59.62,2700.0
2017-01-04 12:20:00,59.63,59.66,59.61,59.63,12800.0,59.63,59.66,59.61,59.63,12800.0
2017-01-04 12:25:00,59.63,59.65,59.62,59.62,3878.0,59.63,59.65,59.62,59.62,3878.0
2017-01-04 12:30:00,59.63,59.66,59.58,59.6,7700.0,59.63,59.66,59.58,59.6,7700.0
2017-01-04 12:35:00,59.6,59.66,59.6,59.66,1900.0,59.6,59.66,59.6,59.66,1900.0
2017-01-04 12:40:00,59.67,59.7,59.65,59.7,3300.0,59.67,59.7,59.65,59.7,3300.0
2017-01-04 12:45:00,59.7,59.71,59.67,59.68,1634.0,59.7,59.71,59.67,59.68,1634.0
2017-01-04 12:50:00,59.69,59.69,59.68,59.68,1627.0,59.69,59.69,59.68,59.68,1627.0
2017-01-04 12:55:00,59.68,59.68,59.63,59.64,3160.0,59.68,59.68,59.63,59.64,3160.0
2017-01-04 13:00:00,59.63,59.63,59.58,59.59,1936.0,59.63,59.63,59.58,59.59,1936.0
2017-01-04 13:05:00,59.57,59.57,59.56,59.56,700.0,59.57,59.57,59.56,59.56,700.0
2017-01-04 13:10:00,59.56,59.63,59.56,59.63,1600.0,59.56,59.63,59.56,59.63,1600.0
2017-01-04 13:15:00,59.62,59.65,59.58,59.58,3692.0,59.62,59.65,59.58,59.58,3692.0
2017-01-04 13:20:00,59.57,59.57,59.53,59.56,3119.0,59.57,59.57,59.53,59.56,3119.0
2017-01-04 13:25:00,59.59,59.62,59.58,59.58,3300.0,59.59,59.62,59.58,59.58,3300.0
2017-01-04 13:30:00,59.57,59.59,59.57,59.58,421.0,59.57,59.59,59.57,59.58,421.0
2017-01-04 13:35:00,59.58,59.59,59.53,59.53,1459.0,59.58,59.59,59.53,59.53,1459.0
2017-01-04 13:40:00,59.56,59.57,59.56,59.56,1400.0,59.56,59.57,59.56,59.56,1400.0
2017-01-04 13:45:00,59.57,59.59,59.52,59.59,4046.0,59.57,59.59,59.52,59.59,4046.0
2017-01-04 13:50:00,59.59,59.59,59.54,59.54,3641.0,59.59,59.59,59.54,59.54,3641.0
2017-01-04 13:55:00,59.56,59.56,59.53,59.53,3100.0,59.56,59.56,59.53,59.53,3100.0
2017-01-04 14:00:00,59.54,59.54,59.5,59.52,5069.0,59.54,59.54,59.5,59.52,5069.0
2017-01-04 14:05:00,59.53,59.6,59.53,59.6,8064.0,59.53,59.6,59.53,59.6,8064.0
2017-01-04 14:10:00,59.6,59.68,59.57,59.66,8946.0,59.6,59.68,59.57,59.66,8946.0
2017-01-04 14:15:00,59.66,59.69,59.65,59.69,5631.0,59.66,59.69,59.65,59.69,5631.0
2017-01-04 14:20:00,59.69,59.7,59.61,59.61,5694.0,59.69,59.7,59.61,59.61,5694.0
2017-01-04 14:25:00,59.61,59.69,59.61,59.69,1905.0,59.61,59.69,59.61,59.69,1905.0
2017-01-04 14:30:00,59.68,59.69,59.66,59.67,5850.0,59.68,59.69,59.66,59.67,5850.0
2017-01-04 14:35:00,59.67,59.7,59.64,59.7,10301.0,59.67,59.7,59.64,59.7,10301.0
2017-01-04 14:40:00,59.7,59.7,59.61,59.64,5951.0,59.7,59.7,59.61,59.64,5951.0
2017-01-04 14:45:00,59.64,59.64,59.56,59.56,5017.0,59.64,59.64,59.56,59.56,5017.0
2017-01-04 14:50:00,59.57,59.62,59.54,59.62,5868.0,59.57,59.62,59.54,59.62,5868.0
2017-01-04 14:55:00,59.6,59.62,59.56,59.62,4300.0,59.6,59.62,59.56,59.62,4300.0
2017-01-04 15:00:00,59.61,59.7,59.61,59.66,5241.0,59.61,59.7,59.61,59.66,5241.0
2017-01-04 15:05:00,59.66,59.68,59.65,59.68,3743.0,59.66,59.68,59.65,59.68,3743.0
2017-01-04 15:10:00,59.68,59.71,59.66,59.7,8676.0,59.68,59.71,59.66,59.7,8676.0
2017-01-04 15:15:00,59.69,59.71,59.67,59.7,6690.0,59.69,59.71,59.67,59.7,6690.0
2017-01-04 15:20:00,59.71,59.71,59.65,59.66,11102.0,59.71,59.71,59.65,59.66,11102.0
2017-01-04 15:25:00,59.67,59.72,59.63,59.71,13637.0,59.67,59.72,59.63,59.71,13637.0
2017-01-04 15:30:00,59.7,59.71,59.68,59.7,8900.0,59.7,59.71,59.68,59.7,8900.0
2017-01-04 15:35:00,59.7,59.7,59.67,59.68,10800.0,59.7,59.7,59.67,59.68,10800.0
2017-01-04 15:40:00,59.69,59.69,59.64,59.65,12302.0,59.69,59.69,59.64,59.65,12302.0
2017-01-04 15:45:00,59.66,59.67,59.56,59.61,14985.0,59.66,59.67,59.56,59.61,14985.0
2017-01-04 15:50:00,59.61,59.63,59.57,59.58,17312.0,59.61,59.63,59.57,59.58,17312.0
2017-01-04 15:55:00,59.57,59.6,59.54,59.58,40762.0,59.57,59.6,59.54,59.58,40762.0
2017-01-05 10:55:00,60.0,60.01,59.98,59.99,1900.0,60.0,60.01,59.98,59.99,1900.0
2017-01-05 11:00:00,60.0,60.04,59.97,59.99,4900.0,60.0,60.04,59.97,59.99,4900.0
2017-01-05 11:05:00,60.0,60.0,59.8,59.84,7220.0,60.0,60.0,59.8,59.84,7220.0
2017-01-05 11:10:00,59.85,59.9,59.85,59.88,5449.0,59.85,59.9,59.85,59.88,5449.0
2017-01-05 11:15:00,59.89,59.92,59.87,59.92,8478.0,59.89,59.92,59.87,59.92,8478.0
2017-01-05 11:20:00,59.92,59.92,59.84,59.84,4831.0,59.92,59.92,59.84,59.84,4831.0
2017-01-05 11:25:00,59.84,59.87,59.75,59.75,3400.0,59.84,59.87,59.75,59.75,3400.0
2017-01-05 11:30:00,59.76,59.78,59.71,59.71,1800.0,59.76,59.78,59.71,59.71,1800.0
2017-01-05 11:35:00,59.69,59.73,59.64,59.68,4300.0,59.69,59.73,59.64,59.68,4300.0
2017-01-05 11:40:00,59.68,59.68,59.59,59.61,2600.0,59.68,59.68,59.59,59.61,2600.0
2017-01-05 11:45:00,59.61,59.66,59.6,59.6,1700.0,59.61,59.66,59.6,59.6,1700.0
2017-01-05 11:50:00,59.59,59.64,59.55,59.64,3107.0,59.59,59.64,59.55,59.64,3107.0
2017-01-05 11:55:00,59.64,59.71,59.63,59.68,900.0,59.64,59.71,59.63,59.68,900.0
2017-01-05 12:00:00,59.67,59.71,59.61,59.64,2900.0,59.67,59.71,59.61,59.64,2900.0
2017-01-05 12:05:00,59.64,59.64,59.57,59.57,1700.0,59.64,59.64,59.57,59.57,1700.0
2017-01-05 12:10:00,59.55,59.63,59.52,59.6,16100.0,59.55,59.63,59.52,59.6,16100.0
2017-01-05 12:15:00,59.64,59.66,59.63,59.63,810.0,59.64,59.66,59.63,59.63,810.0
2017-01-05 12:20:00,59.6,59.61,59.58,59.61,915.0,59.6,59.61,59.58,59.61,915.0
2017-01-05 12:25:00,59.63,59.63,59.58,59.59,2307.0,59.63,59.63,59.58,59.59,2307.0
2017-01-05 12:30:00,59.64,59.65,59.59,59.59,12168.0,59.64,59.65,59.59,59.59,12168.0
2017-01-05 12:35:00,59.6,59.64,59.59,59.64,1500.0,59.6,59.64,59.59,59.64,1500.0
2017-01-05 12:40:00,59.65,59.65,59.6,59.6,1900.0,59.65,59.65,59.6,59.6,1900.0
2017-01-05 12:45:00,59.62,59.67,59.62,59.63,3200.0,59.62,59.67,59.62,59.63,3200.0
2017-01-05 12:50:00,59.63,59.65,59.57,59.59,12600.0,59.63,59.65,59.57,59.59,12600.0
2017-01-05 12:55:00,59.6,59.62,59.58,59.6,5547.0,59.6,59.62,59.58,59.6,5547.0
2017-01-05 13:00:00,59.6,59.6,59.58,59.58,7700.0,59.6,59.6,59.58,59.58,7700.0
2017-01-05 13:05:00,59.58,59.65,59.58,59.64,12275.0,59.58,59.65,59.58,59.64,12275.0
2017-01-05 13:10:00,59.64,59.67,59.6,59.66,18241.0,59.64,59.67,59.6,59.66,18241.0
2017-01-05 13:15:00,59.67,59.68,59.64,59.64,3349.0,59.67,59.68,59.64,59.64,3349.0
2017-01-05 13:20:00,59.64,59.73,59.61,59.67,4800.0,59.64,59.73,59.61,59.67,4800.0
2017-01-05 13:25:00,59.67,59.69,59.65,59.66,3500.0,59.67,59.69,59.65,59.66,3500.0
2017-01-05 13:30:00,59.65,59.65,59.62,59.62,2278.0,59.65,59.65,59.62,59.62,2278.0
2017-01-05 13:35:00,59.63,59.74,59.62,59.69,9150.0,59.63,59.74,59.62,59.69,9150.0
2017-01-05 13:40:00,59.68,59.68,59.63,59.65,1900.0,59.68,59.68,59.63,59.65,1900.0
2017-01-05 13:45:00,59.66,59.69,59.61,59.62,6154.0,59.66,59.69,59.61,59.62,6154.0
2017-01-05 13:50:00,59.64,59.64,59.58,59.63,9796.0,59.64,59.64,59.58,59.63,9796.0
2017-01-05 13:55:00,59.64,59.67,59.62,59.64,6700.0,59.64,59.67,59.62,59.64,6700.0
2017-01-05 14:00:00,59.63,59.72,59.63,59.68,6942.0,59.63,59.72,59.63,59.68,6942.0
2017-01-05 14:05:00,59.69,59.7,59.62,59.62,3580.0,59.69,59.7,59.62,59.62,3580.0
2017-01-05 14:10:00,59.62,59.73,59.62,59.72,15539.0,59.62,59.73,59.62,59.72,15539.0
2017-01-05 14:15:00,59.74,59.75,59.71,59.72,5029.0,59.74,59.75,59.71,59.72,5029.0
2017-01-05 14:20:00,59.72,59.73,59.7,59.73,1810.0,59.72,59.73,59.7,59.73,1810.0
2017-01-05 14:25:00,59.74,59.77,59.71,59.73,5500.0,59.74,59.77,59.71,59.73,5500.0
2017-01-05 14:30:00,59.73,59.79,59.72,59.76,3703.0,59.73,59.79,59.72,59.76,3703.0
2017-01-05 14:35:00,59.76,59.78,59.72,59.72,7900.0,59.76,59.78,59.72,59.72,7900.0
2017-01-05 14:40:00,59.74,59.77,59.68,59.77,12127.0,59.74,59.77,59.68,59.77,12127.0
2017-01-05 14:45:00,59.77,59.77,59.7,59.71,6400.0,59.77,59.77,59.7,59.71,6400.0
2017-01-05 14:50:00,59.7,59.8,59.7,59.77,22942.0,59.7,59.8,59.7,59.77,22942.0
2017-01-05 14:55:00,59.79,59.8,59.75,59.75,4308.0,59.79,59.8,59.75,59.75,4308.0
2017-01-05 15:00:00,59.74,59.84,59.74,59.84,3062.0,59.74,59.84,59.74,59.84,3062.0
2017-01-05 15:05:00,59.86,59.87,59.81,59.84,23542.0,59.86,59.87,59.81,59.84,23542.0
2017-01-05 15:10:00,59.84,59.87,59.81,59.85,12379.0,59.84,59.87,59.81,59.85,12379.0
2017-01-05 15:15:00,59.84,59.87,59.81,59.81,5121.0,59.84,59.87,59.81,59.81,5121.0
2017-01-05 15:20:00,59.8,59.84,59.8,59.84,6124.0,59.8,59.84,59.8,59.84,6124.0
2017-01-05 15:25:00,59.84,59.88,59.8,59.85,13100.0,59.84,59.88,59.8,59.85,13100.0
2017-01-05 15:30:00,59.86,59.89,59.83,59.87,31030.0,59.86,59.89,59.83,59.87,31030.0
2017-01-05 15:35:00,59.85,59.86,59.8,59.82,9100.0,59.85,59.86,59.8,59.82,9100.0
2017-01-05 15:40:00,59.82,59.83,59.76,59.79,14667.0,59.82,59.83,59.76,59.79,14667.0
2017-01-05 15:45:00,59.78,59.85,59.76,59.83,17494.0,59.78,59.85,59.76,59.83,17494.0
2017-01-05 15:50:00,59.82,59.87,59.8,59.83,23205.0,59.82,59.87,59.8,59.83,23205.0
2017-01-05 15:55:00,59.82,59.83,59.76,59.79,50343.0,59.82,59.83,59.76,59.79,50343.0
2017-01-06 09:30:00,59.73,59.73,59.41,59.48,7685.0,59.73,59.73,59.41,59.48,7685.0
2017-01-06 09:35:00,59.5,59.63,59.5,59.63,2395.0,59.5,59.63,59.5,59.63,2395.0
2017-01-06 09:40:00,59.74,59.74,59.59,59.71,7600.0,59.74,59.74,59.59,59.71,7600.0
2017-01-06 09:45:00,59.79,59.84,59.72,59.75,7350.0,59.79,59.84,59.72,59.75,7350.0
2017-01-06 09:50:00,59.78,59.89,59.78,59.85,1600.0,59.78,59.89,59.78,59.85,1600.0
2017-01-06 09:55:00,59.83,59.95,59.83,59.95,3107.0,59.83,59.95,59.83,59.95,3107.0
2017-01-06 10:00:00,60.0,60.02,59.99,60.02,1435.0,60.0,60.02,59.99,60.02,1435.0
2017-01-06 10:05:00,60.05,60.07,59.98,59.99,5098.0,60.05,60.07,59.98,59.99,5098.0
2017-01-06 10:10:00,59.96,60.0,59.95,60.0,13449.0,59.96,60.0,59.95,60.0,13449.0
2017-01-06 10:15:00,60.01,60.04,59.98,60.04,3447.0,60.01,60.04,59.98,60.04,3447.0
2017-01-06 10:20:00,60.04,60.05,60.02,60.05,5054.0,60.04,60.05,60.02,60.05,5054.0
2017-01-06 10:25:00,60.05,60.05,59.98,60.01,5808.0,60.05,60.05,59.98,60.01,5808.0
2017-01-06 10:30:00,60.01,60.05,59.93,59.97,5884.0,60.01,60.05,59.93,59.97,5884.0
2017-01-06 10:35:00,59.98,59.99,59.93,59.93,5289.0,59.98,59.99,59.93,59.93,5289.0
2017-01-06 10:40:00,59.95,60.01,59.93,60.01,2724.0,59.95,60.01,59.93,60.01,2724.0
2017-01-06 10:45:00,60.01,60.01,59.97,59.99,4758.0,60.01,60.01,59.97,59.99,4758.0
2017-01-06 10:50:00,60.0,60.07,60.0,60.06,8144.0,60.0,60.07,60.0,60.06,8144.0
2017-01-06 10:55:00,60.07,60.1,60.02,60.02,4733.0,60.07,60.1,60.02,60.02,4733.0
2017-01-06 11:00:00,60.03,60.05,60.02,60.02,2500.0,60.03,60.05,60.02,60.02,2500.0
2017-01-06 11:05:00,60.02,60.02,59.99,60.0,1407.0,60.02,60.02,59.99,60.0,1407.0
2017-01-06 11:10:00,59.98,60.03,59.98,60.03,4793.0,59.98,60.03,59.98,60.03,4793.0
2017-01-06 11:15:00,60.07,60.08,60.04,60.05,4578.0,60.07,60.08,60.04,60.05,4578.0
2017-01-06 11:20:00,60.04,60.11,60.04,60.11,1800.0,60.04,60.11,60.04,60.11,1800.0
2017-01-06 11:25:00,60.11,60.12,60.08,60.1,2400.0,60.11,60.12,60.08,60.1,2400.0
2017-01-06 11:30:00,60.09,60.11,60.06,60.07,3826.0,60.09,60.11,60.06,60.07,3826.0
2017-01-06 11:35:00,60.07,60.08,60.04,60.05,2308.0,60.07,60.08,60.04,60.05,2308.0
2017-01-06 11:40:00,60.07,60.12,60.07,60.1,1200.0,60.07,60.12,60.07,60.1,1200.0
2017-01-06 11:45:00,60.15,60.15,60.12,60.15,1500.0,60.15,60.15,60.12,60.15,1500.0
2017-01-06 11:50:00,60.14,60.14,60.1,60.11,1000.0,60.14,60.14,60.1,60.11,1000.0
2017-01-06 11:55:00,60.1,60.15,60.1,60.11,2500.0,60.1,60.15,60.1,60.11,2500.0
2017-01-06 12:00:00,60.11,60.11,60.08,60.08,1035.0,60.11,60.11,60.08,60.08,1035.0
2017-01-06 12:05:00,60.08,60.09,60.06,60.06,1927.0,60.08,60.09,60.06,60.06,1927.0
2017-01-06 12:10:00,60.07,60.13,60.04,60.1,4615.0,60.07,60.13,60.04,60.1,4615.0
2017-01-06 12:15:00,60.1,60.1,60.08,60.08,618.0,60.1,60.1,60.08,60.08,618.0
2017-01-06 12:20:00,60.08,60.11,60.07,60.09,5622.0,60.08,60.11,60.07,60.09,5622.0
2017-01-06 12:25:00,60.08,60.09,60.07,60.08,2084.0,60.08,60.09,60.07,60.08,2084.0
2017-01-06 12:30:00,60.1,60.1,60.09,60.09,2600.0,60.1,60.1,60.09,60.09,2600.0
2017-01-06 12:35:00,60.09,60.12,60.08,60.1,4757.0,60.09,60.12,60.08,60.1,4757.0
2017-01-06 12:40:00,60.1,60.14,60.1,60.11,10895.0,60.1,60.14,60.1,60.11,10895.0
2017-01-06 12:45:00,60.11,60.12,60.09,60.1,7771.0,60.11,60.12,60.09,60.1,7771.0
2017-01-06 12:50:00,60.1,60.11,60.07,60.11,6367.0,60.1,60.11,60.07,60.11,6367.0
2017-01-06 12:55:00,60.11,60.17,60.11,60.17,13796.0,60.11,60.17,60.11,60.17,13796.0
2017-01-06 13:00:00,60.17,60.17,60.14,60.17,3616.0,60.17,60.17,60.14,60.17,3616.0
2017-01-06 13:05:00,60.18,60.23,60.16,60.23,8198.0,60.18,60.23,60.16,60.23,8198.0
2017-01-06 13:10:00,60.24,60.27,60.24,60.27,1047.0,60.24,60.27,60.24,60.27,1047.0
2017-01-06 13:15:00,60.25,60.32,60.24,60.3,12513.0,60.25,60.32,60.24,60.3,12513.0
2017-01-06 13:20:00,60.29,60.3,60.28,60.28,1742.0,60.29,60.3,60.28,60.28,1742.0
2017-01-06 13:25:00,60.27,60.28,60.24,60.27,14627.0,60.27,60.28,60.24,60.27,14627.0
2017-01-06 13:30:00,60.27,60.28,60.25,60.26,3147.0,60.27,60.28,60.25,60.26,3147.0
2017-01-06 13:35:00,60.26,60.27,60.22,60.24,10370.0,60.26,60.27,60.22,60.24,10370.0
2017-01-06 13:40:00,60.24,60.25,60.23,60.24,2040.0,60.24,60.25,60.23,60.24,2040.0
2017-01-06 13:45:00,60.25,60.25,60.21,60.21,2500.0,60.25,60.25,60.21,60.21,2500.0
2017-01-06 13:50:00,60.21,60.23,60.2,60.21,1500.0,60.21,60.23,60.2,60.21,1500.0
2017-01-06 13:55:00,60.23,60.27,60.18,60.21,25054.0,60.23,60.27,60.18,60.21,25054.0
2017-01-06 14:00:00,60.2,60.26,60.19,60.23,4937.0,60.2,60.26,60.19,60.23,4937.0
2017-01-06 14:05:00,60.24,60.29,60.23,60.29,2900.0,60.24,60.29,60.23,60.29,2900.0
2017-01-06 14:10:00,60.29,60.3,60.28,60.29,4300.0,60.29,60.3,60.28,60.29,4300.0
2017-01-06 14:15:00,60.29,60.3,60.23,60.24,8600.0,60.29,60.3,60.23,60.24,8600.0
2017-01-06 14:20:00,60.24,60.26,60.19,60.19,3900.0,60.24,60.26,60.19,60.19,3900.0
2017-01-06 14:25:00,60.19,60.19,60.13,60.17,4143.0,60.19,60.19,60.13,60.17,4143.0
2017-01-06 14:30:00,60.15,60.2,60.15,60.2,3000.0,60.15,60.2,60.15,60.2,3000.0
2017-01-06 14:35:00,60.22,60.22,60.17,60.19,4533.0,60.22,60.22,60.17,60.19,4533.0
2017-01-06 14:40:00,60.21,60.24,60.2,60.22,4573.0,60.21,60.24,60.2,60.22,4573.0
2017-01-06 14:45:00,60.23,60.23,60.21,60.21,6822.0,60.23,60.23,60.21,60.21,6822.0
2017-01-06 14:50:00,60.21,60.24,60.21,60.23,10452.0,60.21,60.24,60.21,60.23,10452.0
2017-01-06 14:55:00,60.22,60.22,60.19,60.19,7414.0,60.22,60.22,60.19,60.19,7414.0
2017-01-06 15:00:00,60.19,60.22,60.15,60.17,8300.0,60.19,60.22,60.15,60.17,8300.0
2017-01-06 15:05:00,60.18,60.21,60.16,60.17,7059.0,60.18,60.21,60.16,60.17,7059.0
2017-01-06 15:10:00,60.16,60.2,60.15,60.18,6000.0,60.16,60.2,60.15,60.18,6000.0
2017-01-06 15:15:00,60.17,60.18,60.13,60.15,3814.0,60.17,60.18,60.13,60.15,3814.0
2017-01-06 15:20:00,60.16,60.16,60.12,60.12,7238.0,60.16,60.16,60.12,60.12,7238.0
2017-01-06 15:25:00,60.12,60.14,60.12,60.13,4757.0,60.12,60.14,60.12,60.13,4757.0
2017-01-06 15:30:00,60.12,60.12,60.09,60.1,6984.0,60.12,60.12,60.09,60.1,6984.0
2017-01-06 15:35:00,60.09,60.1,60.05,60.09,9602.0,60.09,60.1,60.05,60.09,9602.0
2017-01-06 15:40:00,60.11,60.16,60.06,60.09,19363.0,60.11,60.16,60.06,60.09,19363.0
2017-01-06 15:45:00,60.1,60.16,60.1,60.15,11667.0,60.1,60.16,60.1,60.15,11667.0
2017-01-06 15:50:00,60.14,60.14,60.06,60.08,20658.0,60.14,60.14,60.06,60.08,20658.0
2017-01-06 15:55:00,60.08,60.09,60.0,60.0,38321.0,60.08,60.09,60.0,60.0,38321.0
2017-01-09 09:30:00,59.82,59.82,59.63,59.8,5635.0,59.82,59.82,59.63,59.8,5635.0
2017-01-09 09:35:00,59.74,59.89,59.72,59.83,6432.0,59.74,59.89,59.72,59.83,6432.0
2017-01-09 09:40:00,59.88,59.88,59.8,59.84,8575.0,59.88,59.88,59.8,59.84,8575.0
2017-01-09 09:45:00,59.82,60.02,59.76,60.02,10868.0,59.82,60.02,59.76,60.02,10868.0
2017-01-09 09:50:00,60.0,60.15,60.0,60.13,2100.0,60.0,60.15,60.0,60.13,2100.0
2017-01-09 09:55:00,60.15,60.18,60.11,60.16,3300.0,60.15,60.18,60.11,60.16,3300.0
2017-01-09 10:00:00,60.17,60.18,60.0,60.0,4000.0,60.17,60.18,60.0,60.0,4000.0
2017-01-09 10:05:00,59.98,60.02,59.97,59.99,2100.0,59.98,60.02,59.97,59.99,2100.0
2017-01-09 10:10:00,59.98,59.98,59.91,59.93,2246.0,59.98,59.98,59.91,59.93,2246.0
2017-01-09 10:15:00,59.95,60.01,59.95,59.99,2100.0,59.95,60.01,59.95,59.99,2100.0
2017-01-09 10:20:00,59.96,60.06,59.96,60.05,1000.0,59.96,60.06,59.96,60.05,1000.0
2017-01-09 10:25:00,60.03,60.12,60.03,60.08,1400.0,60.03,60.12,60.03,60.08,1400.0
2017-01-09 10:30:00,60.07,60.09,60.03,60.07,2384.0,60.07,60.09,60.03,60.07,2384.0
2017-01-09 10:35:00,60.05,60.06,60.03,60.06,600.0,60.05,60.06,60.03,60.06,600.0
2017-01-09 10:40:00,60.07,60.07,60.01,60.05,1260.0,60.07,60.07,60.01,60.05,1260.0
2017-01-09 10:45:00,60.05,60.06,59.95,60.06,9196.0,60.05,60.06,59.95,60.06,9196.0
2017-01-09 10:50:00,60.09,60.18,60.08,60.16,14963.0,60.09,60.18,60.08,60.16,14963.0
2017-01-09 10:55:00,60.19,60.21,60.17,60.21,1700.0,60.19,60.21,60.17,60.21,1700.0
2017-01-09 11:00:00,60.2,60.2,60.11,60.11,1900.0,60.2,60.2,60.11,60.11,1900.0
2017-01-09 11:05:00,60.1,60.15,60.09,60.15,1100.0,60.1,60.15,60.09,60.15,1100.0
2017-01-09 11:10:00,60.16,60.18,60.13,60.17,2100.0,60.16,60.18,60.13,60.17,2100.0
2017-01-09 11:15:00,60.17,60.18,60.14,60.17,2600.0,60.17,60.18,60.14,60.17,2600.0
2017-01-09 11:20:00,60.19,60.26,60.19,60.23,6258.0,60.19,60.26,60.19,60.23,6258.0
2017-01-09 11:25:00,60.22,60.22,60.17,60.18,1500.0,60.22,60.22,60.17,60.18,1500.0
2017-01-09 11:30:00,60.18,60.22,60.18,60.21,2643.0,60.18,60.22,60.18,60.21,2643.0
2017-01-09 11:35:00,60.21,60.23,60.21,60.23,1020.0,60.21,60.23,60.21,60.23,1020.0
2017-01-09 11:40:00,60.25,60.25,60.19,60.2,3797.0,60.25,60.25,60.19,60.2,3797.0
2017-01-09 11:45:00,60.21,60.29,60.21,60.29,4881.0,60.21,60.29,60.21,60.29,4881.0
2017-01-09 11:50:00,60.28,60.35,60.28,60.34,10964.0,60.28,60.35,60.28,60.34,10964.0
2017-01-09 11:55:00,60.34,60.34,60.3,60.3,1100.0,60.34,60.34,60.3,60.3,1100.0
2017-01-09 12:00:00,60.29,60.29,60.27,60.29,1000.0,60.29,60.29,60.27,60.29,1000.0
2017-01-09 12:05:00,60.31,60.37,60.31,60.34,8200.0,60.31,60.37,60.31,60.34,8200.0
2017-01-09 12:10:00,60.34,60.36,60.32,60.33,1880.0,60.34,60.36,60.32,60.33,1880.0
2017-01-09 12:15:00,60.33,60.33,60.29,60.29,812.0,60.33,60.33,60.29,60.29,812.0
2017-01-09 12:20:00,60.3,60.34,60.3,60.34,1300.0,60.3,60.34,60.3,60.34,1300.0
2017-01-09 12:25:00,60.34,60.34,60.34,60.34,400.0,60.34,60.34,60.34,60.34,400.0
2017-01-09 12:30:00,60.34,60.35,60.3,60.3,2000.0,60.34,60.35,60.3,60.3,2000.0
2017-01-09 12:35:00,60.29,60.29,60.23,60.23,608.0,60.29,60.29,60.23,60.23,608.0
2017-01-09 12:40:00,60.25,60.29,60.25,60.29,700.0,60.25,60.29,60.25,60.29,700.0
2017-01-09 12:45:00,60.32,60.32,60.27,60.29,2790.0,60.32,60.32,60.27,60.29,2790.0
2017-01-09 12:50:00,60.3,60.31,60.29,60.29,500.0,60.3,60.31,60.29,60.29,500.0
2017-01-09 12:55:00,60.29,60.29,60.29,60.29,400.0,60.29,60.29,60.29,60.29,400.0
2017-01-09 13:00:00,60.29,60.32,60.26,60.26,1100.0,60.29,60.32,60.26,60.26,1100.0
2017-01-09 13:05:00,60.31,60.31,60.29,60.3,1100.0,60.31,60.31,60.29,60.3,1100.0
2017-01-09 13:10:00,60.3,60.3,60.22,60.22,2883.0,60.3,60.3,60.22,60.22,2883.0
2017-01-09 13:15:00,60.24,60.25,60.24,60.24,1300.0,60.24,60.25,60.24,60.24,1300.0
2017-01-09 13:20:00,60.22,60.25,60.22,60.23,1300.0,60.22,60.25,60.22,60.23,1300.0
2017-01-09 13:25:00,60.22,60.22,60.19,60.19,1100.0,60.22,60.22,60.19,60.19,1100.0
2017-01-09 13:30:00,60.17,60.2,60.16,60.2,814.0,60.17,60.2,60.16,60.2,814.0
2017-01-09 13:35:00,60.19,60.22,60.16,60.22,2458.0,60.19,60.22,60.16,60.22,2458.0
2017-01-09 13:40:00,60.19,60.2,60.16,60.2,1308.0,60.19,60.2,60.16,60.2,1308.0
2017-01-09 13:45:00,60.21,60.21,60.15,60.15,2000.0,60.21,60.21,60.15,60.15,2000.0
2017-01-09 13:50:00,60.16,60.18,60.14,60.17,2900.0,60.16,60.18,60.14,60.17,2900.0
2017-01-09 13:55:00,60.16,60.16,60.13,60.14,1400.0,60.16,60.16,60.13,60.14,1400.0
2017-01-09 14:00:00,60.15,60.17,60.15,60.16,1972.0,60.15,60.17,60.15,60.16,1972.0
2017-01-09 14:05:00,60.17,60.25,60.17,60.25,4300.0,60.17,60.25,60.17,60.25,4300.0
2017-01-09 14:10:00,60.25,60.25,60.15,60.18,24124.0,60.25,60.25,60.15,60.18,24124.0
2017-01-09 14:15:00,60.17,60.17,60.14,60.14,600.0,60.17,60.17,60.14,60.14,600.0
2017-01-09 14:20:00,60.17,60.19,60.16,60.16,4263.0,60.17,60.19,60.16,60.16,4263.0
2017-01-09 14:25:00,60.17,60.19,60.16,60.19,1922.0,60.17,60.19,60.16,60.19,1922.0
2017-01-09 14:30:00,60.19,60.19,60.13,60.13,2500.0,60.19,60.19,60.13,60.13,2500.0
2017-01-09 14:35:00,60.13,60.16,60.11,60.11,3386.0,60.13,60.16,60.11,60.11,3386.0
2017-01-09 14:40:00,60.1,60.11,60.08,60.08,710.0,60.1,60.11,60.08,60.08,710.0
2017-01-09 14:45:00,60.1,60.14,60.1,60.14,1848.0,60.1,60.14,60.1,60.14,1848.0
2017-01-09 14:50:00,60.14,60.16,60.12,60.15,3029.0,60.14,60.16,60.12,60.15,3029.0
2017-01-09 14:55:00,60.15,60.17,60.15,60.16,1887.0,60.15,60.17,60.15,60.16,1887.0
2017-01-09 15:00:00,60.17,60.17,60.11,60.11,11415.0,60.17,60.17,60.11,60.11,11415.0
2017-01-09 15:05:00,60.09,60.11,60.07,60.07,2899.0,60.09,60.11,60.07,60.07,2899.0
2017-01-09 15:10:00,60.07,60.09,60.06,60.08,3300.0,60.07,60.09,60.06,60.08,3300.0
2017-01-09 15:15:00,60.06,60.11,60.05,60.11,4134.0,60.06,60.11,60.05,60.11,4134.0
2017-01-09 15:20:00,60.11,60.11,60.08,60.11,4310.0,60.11,60.11,60.08,60.11,4310.0
2017-01-09 15:25:00,60.11,60.17,60.11,60.15,4463.0,60.11,60.17,60.11,60.15,4463.0
2017-01-09 15:30:00,60.15,60.16,60.13,60.16,7469.0,60.15,60.16,60.13,60.16,7469.0
2017-01-09 15:35:00,60.16,60.23,60.15,60.22,8278.0,60.16,60.23,60.15,60.22,8278.0
2017-01-09 15:40:00,60.22,60.28,60.2,60.25,9901.0,60.22,60.28,60.2,60.25,9901.0
2017-01-09 15:45:00,60.24,60.25,60.19,60.2,11034.0,60.24,60.25,60.19,60.2,11034.0
2017-01-09 15:50:00,60.19,60.19,60.12,60.12,11580.0,60.19,60.19,60.12,60.12,11580.0
2017-01-09 15:55:00,60.14,60.17,60.08,60.08,31929.0,60.14,60.17,60.08,60.08,31929.0
2017-01-10 09:30:00,60.34,60.45,60.23,60.45,17875.0,60.34,60.45,60.23,60.45,17875.0
2017-01-10 09:35:00,60.38,60.4,60.17,60.21,6848.0,60.38,60.4,60.17,60.21,6848.0
2017-01-10 09:40:00,60.19,60.3,60.12,60.29,9587.0,60.19,60.3,60.12,60.29,9587.0
2017-01-10 09:45:00,60.27,60.42,60.24,60.42,4300.0,60.27,60.42,60.24,60.42,4300.0
2017-01-10 09:50:00,60.42,60.54,60.4,60.47,12694.0,60.42,60.54,60.4,60.47,12694.0
2017-01-10 09:55:00,60.45,60.55,60.45,60.53,3600.0,60.45,60.55,60.45,60.53,3600.0
2017-01-10 10:00:00,60.54,60.56,60.44,60.54,5491.0,60.54,60.56,60.44,60.54,5491.0
2017-01-10 10:05:00,60.54,60.6,60.52,60.59,6100.0,60.54,60.6,60.52,60.59,6100.0
2017-01-10 10:10:00,60.56,60.56,60.47,60.56,6176.0,60.56,60.56,60.47,60.56,6176.0
2017-01-10 10:15:00,60.58,60.58,60.44,60.51,6300.0,60.58,60.58,60.44,60.51,6300.0
2017-01-10 10:20:00,60.5,60.59,60.5,60.57,4131.0,60.5,60.59,60.5,60.57,4131.0
2017-01-10 10:25:00,60.57,60.57,60.48,60.55,4160.0,60.57,60.57,60.48,60.55,4160.0
2017-01-10 10:30:00,60.57,60.66,60.56,60.66,7173.0,60.57,60.66,60.56,60.66,7173.0
2017-01-10 10:35:00,60.65,60.67,60.58,60.58,5200.0,60.65,60.67,60.58,60.58,5200.0
2017-01-10 10:40:00,60.58,60.6,60.55,60.55,1300.0,60.58,60.6,60.55,60.55,1300.0
2017-01-10 10:45:00,60.55,60.68,60.55,60.63,3438.0,60.55,60.68,60.55,60.63,3438.0
2017-01-10 10:50:00,60.63,60.74,60.63,60.7,5710.0,60.63,60.74,60.63,60.7,5710.0
2017-01-10 10:55:00,60.68,60.75,60.63,60.63,2700.0,60.68,60.75,60.63,60.63,2700.0
2017-01-10 11:00:00,60.61,60.77,60.61,60.77,4412.0,60.61,60.77,60.61,60.77,4412.0
2017-01-10 11:05:00,60.79,60.82,60.71,60.71,5270.0,60.79,60.82,60.71,60.71,5270.0
2017-01-10 11:10:00,60.71,60.8,60.7,60.8,3887.0,60.71,60.8,60.7,60.8,3887.0
2017-01-10 11:15:00,60.81,60.83,60.75,60.8,3800.0,60.81,60.83,60.75,60.8,3800.0
2017-01-10 11:20:00,60.77,60.89,60.77,60.88,4010.0,60.77,60.89,60.77,60.88,4010.0
2017-01-10 11:25:00,60.88,60.89,60.82,60.87,11689.0,60.88,60.89,60.82,60.87,11689.0
2017-01-10 11:30:00,60.87,60.87,60.8,60.83,3100.0,60.87,60.87,60.8,60.83,3100.0
2017-01-10 11:35:00,60.83,60.89,60.83,60.89,3600.0,60.83,60.89,60.83,60.89,3600.0
2017-01-10 11:40:00,60.89,60.89,60.83,60.87,4150.0,60.89,60.89,60.83,60.87,4150.0
2017-01-10 11:45:00,60.88,60.92,60.86,60.9,6075.0,60.88,60.92,60.86,60.9,6075.0
2017-01-10 11:50:00,60.91,60.94,60.88,60.92,4634.0,60.91,60.94,60.88,60.92,4634.0
2017-01-10 11:55:00,60.93,60.94,60.88,60.89,15677.0,60.93,60.94,60.88,60.89,15677.0
2017-01-10 12:00:00,60.9,60.91,60.86,60.9,13776.0,60.9,60.91,60.86,60.9,13776.0
2017-01-10 12:05:00,60.9,60.92,60.88,60.88,5100.0,60.9,60.92,60.88,60.88,5100.0
2017-01-10 12:10:00,60.9,60.9,60.83,60.85,1793.0,60.9,60.9,60.83,60.85,1793.0
2017-01-10 12:15:00,60.85,60.9,60.84,60.87,4432.0,60.85,60.9,60.84,60.87,4432.0
2017-01-10 12:20:00,60.88,60.88,60.82,60.86,2700.0,60.88,60.88,60.82,60.86,2700.0
2017-01-10 12:25:00,60.83,60.88,60.83,60.88,1800.0,60.83,60.88,60.83,60.88,1800.0
2017-01-10 12:30:00,60.88,60.9,60.84,60.84,2640.0,60.88,60.9,60.84,60.84,2640.0
2017-01-10 12:35:00,60.86,60.93,60.85,60.91,4881.0,60.86,60.93,60.85,60.91,4881.0
2017-01-10 12:40:00,60.92,60.94,60.83,60.83,3700.0,60.92,60.94,60.83,60.83,3700.0
2017-01-10 12:45:00,60.87,60.88,60.78,60.78,2700.0,60.87,60.88,60.78,60.78,2700.0
2017-01-10 12:50:00,60.8,60.8,60.75,60.77,2707.0,60.8,60.8,60.75,60.77,2707.0
2017-01-10 12:55:00,60.77,60.79,60.72,60.73,3716.0,60.77,60.79,60.72,60.73,3716.0
2017-01-10 13:00:00,60.72,60.77,60.71,60.77,5320.0,60.72,60.77,60.71,60.77,5320.0
2017-01-10 13:05:00,60.75,60.75,60.7,60.73,5700.0,60.75,60.75,60.7,60.73,5700.0
2017-01-10 13:10:00,60.74,60.77,60.73,60.73,2300.0,60.74,60.77,60.73,60.73,2300.0
2017-01-10 13:15:00,60.73,60.75,60.7,60.73,1783.0,60.73,60.75,60.7,60.73,1783.0
2017-01-10 13:20:00,60.74,60.74,60.7,60.73,2200.0,60.74,60.74,60.7,60.73,2200.0
2017-01-10 13:25:00,60.73,60.75,60.7,60.73,2683.0,60.73,60.75,60.7,60.73,2683.0
2017-01-10 13:30:00,60.72,60.8,60.72,60.78,16793.0,60.72,60.8,60.72,60.78,16793.0
2017-01-10 13:35:00,60.77,60.79,60.73,60.79,3878.0,60.77,60.79,60.73,60.79,3878.0
2017-01-10 13:40:00,60.77,60.8,60.65,60.65,3500.0,60.77,60.8,60.65,60.65,3500.0
2017-01-10 13:45:00,60.65,60.68,60.64,60.68,8763.0,60.65,60.68,60.64,60.68,8763.0
2017-01-10 13:50:00,60.66,60.71,60.64,60.69,8201.0,60.66,60.71,60.64,60.69,8201.0
2017-01-10 13:55:00,60.69,60.69,60.57,60.57,2800.0,60.69,60.69,60.57,60.57,2800.0
2017-01-10 14:00:00,60.59,60.61,60.5,60.61,3514.0,60.59,60.61,60.5,60.61,3514.0
2017-01-10 14:05:00,60.61,60.63,60.56,60.63,4294.0,60.61,60.63,60.56,60.63,4294.0
2017-01-10 14:10:00,60.63,60.7,60.62,60.69,3321.0,60.63,60.7,60.62,60.69,3321.0
2017-01-10 14:15:00,60.7,60.72,60.65,60.72,2714.0,60.7,60.72,60.65,60.72,2714.0
2017-01-10 14:20:00,60.72,60.76,60.69,60.75,3675.0,60.72,60.76,60.69,60.75,3675.0
2017-01-10 14:25:00,60.75,60.75,60.6,60.6,4345.0,60.75,60.75,60.6,60.6,4345.0
2017-01-10 14:30:00,60.62,60.62,60.58,60.61,1941.0,60.62,60.62,60.58,60.61,1941.0
2017-01-10 14:35:00,60.6,60.64,60.57,60.59,4873.0,60.6,60.64,60.57,60.59,4873.0
2017-01-10 14:40:00,60.58,60.62,60.53,60.54,4100.0,60.58,60.62,60.53,60.54,4100.0
2017-01-10 14:45:00,60.54,60.61,60.54,60.57,3257.0,60.54,60.61,60.54,60.57,3257.0
2017-01-10 14:50:00,60.57,60.59,60.54,60.58,2800.0,60.57,60.59,60.54,60.58,2800.0
2017-01-10 14:55:00,60.58,60.61,60.53,60.57,4366.0,60.58,60.61,60.53,60.57,4366.0
2017-01-10 15:00:00,60.56,60.6,60.56,60.57,5266.0,60.56,60.6,60.56,60.57,5266.0
2017-01-10 15:05:00,60.56,60.63,60.56,60.6,4000.0,60.56,60.63,60.56,60.6,4000.0
2017-01-10 15:10:00,60.6,60.65,60.6,60.63,5624.0,60.6,60.65,60.6,60.63,5624.0
2017-01-10 15:15:00,60.63,60.66,60.61,60.65,3400.0,60.63,60.66,60.61,60.65,3400.0
2017-01-10 15:20:00,60.66,60.67,60.64,60.67,13900.0,60.66,60.67,60.64,60.67,13900.0
2017-01-10 15:25:00,60.67,60.72,60.67,60.69,6704.0,60.67,60.72,60.67,60.69,6704.0
2017-01-10 15:30:00,60.7,60.75,60.67,60.72,10405.0,60.7,60.75,60.67,60.72,10405.0
2017-01-10 15:35:00,60.73,60.8,60.72,60.79,11192.0,60.73,60.8,60.72,60.79,11192.0
2017-01-10 15:40:00,60.79,60.79,60.73,60.73,12630.0,60.79,60.79,60.73,60.73,12630.0
2017-01-10 15:45:00,60.72,60.74,60.69,60.71,16454.0,60.72,60.74,60.69,60.71,16454.0
2017-01-10 15:50:00,60.71,60.73,60.7,60.72,22568.0,60.71,60.73,60.7,60.72,22568.0
2017-01-10 15:55:00,60.72,60.73,60.67,60.69,43637.0,60.72,60.73,60.67,60.69,43637.0
2017-01-11 09:30:00,60.66,60.84,60.65,60.68,3765.0,60.66,60.84,60.65,60.68,3765.0
2017-01-11 09:35:00,60.7,60.72,60.61,60.66,1500.0,60.7,60.72,60.61,60.66,1500.0
2017-01-11 09:40:00,60.72,60.82,60.72,60.82,1600.0,60.72,60.82,60.72,60.82,1600.0
2017-01-11 09:45:00,60.78,60.81,60.73,60.81,1800.0,60.78,60.81,60.73,60.81,1800.0
2017-01-11 09:50:00,60.84,60.85,60.73,60.85,4313.0,60.84,60.85,60.73,60.85,4313.0
2017-01-11 09:55:00,60.88,60.9,60.85,60.9,1500.0,60.88,60.9,60.85,60.9,1500.0
2017-01-11 10:00:00,60.89,60.92,60.88,60.92,1800.0,60.89,60.92,60.88,60.92,1800.0
2017-01-11 10:05:00,60.91,60.96,60.91,60.96,2600.0,60.91,60.96,60.91,60.96,2600.0
2017-01-11 10:10:00,60.97,61.19,60.96,61.13,25193.0,60.97,61.19,60.96,61.13,25193.0
2017-01-11 10:15:00,61.14,61.2,61.07,61.17,21768.0,61.14,61.2,61.07,61.17,21768.0
2017-01-11 10:20:00,61.18,61.19,61.1,61.15,10676.0,61.18,61.19,61.1,61.15,10676.0
2017-01-11 10:25:00,61.12,61.13,61.05,61.09,11900.0,61.12,61.13,61.05,61.09,11900.0
2017-01-11 10:30:00,61.09,61.2,61.07,61.2,9803.0,61.09,61.2,61.07,61.2,9803.0
2017-01-11 10:35:00,61.21,61.21,61.15,61.15,5057.0,61.21,61.21,61.15,61.15,5057.0
2017-01-11 10:40:00,61.14,61.15,61.02,61.1,5568.0,61.14,61.15,61.02,61.1,5568.0
2017-01-11 10:45:00,61.1,61.1,61.06,61.06,1119.0,61.1,61.1,61.06,61.06,1119.0
2017-01-11 10:50:00,61.06,61.08,61.02,61.08,1600.0,61.06,61.08,61.02,61.08,1600.0
2017-01-11 10:55:00,61.04,61.04,60.94,60.95,2677.0,61.04,61.04,60.94,60.95,2677.0
2017-01-11 11:00:00,60.97,61.01,60.89,60.95,4894.0,60.97,61.01,60.89,60.95,4894.0
2017-01-11 11:05:00,60.95,60.95,60.9,60.91,1400.0,60.95,60.95,60.9,60.91,1400.0
2017-01-11 11:10:00,60.92,60.95,60.89,60.89,3553.0,60.92,60.95,60.89,60.89,3553.0
2017-01-11 11:15:00,60.92,60.97,60.91,60.97,3029.0,60.92,60.97,60.91,60.97,3029.0
2017-01-11 11:20:00,60.97,60.98,60.9,60.9,2950.0,60.97,60.98,60.9,60.9,2950.0
2017-01-11 11:25:00,60.93,60.93,60.81,60.81,1400.0,60.93,60.93,60.81,60.81,1400.0
2017-01-11 11:30:00,60.77,60.77,60.68,60.75,2150.0,60.77,60.77,60.68,60.75,2150.0
2017-01-11 11:35:00,60.76,60.79,60.7,60.78,2307.0,60.76,60.79,60.7,60.78,2307.0
2017-01-11 11:40:00,60.79,60.85,60.78,60.83,1650.0,60.79,60.85,60.78,60.83,1650.0
2017-01-11 11:45:00,60.86,60.89,60.86,60.89,500.0,60.86,60.89,60.86,60.89,500.0
2017-01-11 11:50:00,60.86,60.91,60.84,60.91,1600.0,60.86,60.91,60.84,60.91,1600.0
2017-01-11 11:55:00,60.9,60.91,60.87,60.9,5370.0,60.9,60.91,60.87,60.9,5370.0
2017-01-11 12:00:00,60.94,60.95,60.83,60.92,5629.0,60.94,60.95,60.83,60.92,5629.0
2017-01-11 12:05:00,60.91,60.93,60.86,60.86,900.0,60.91,60.93,60.86,60.86,900.0
2017-01-11 12:10:00,60.88,60.88,60.83,60.86,800.0,60.88,60.88,60.83,60.86,800.0
2017-01-11 12:15:00,60.89,60.89,60.81,60.86,5747.0,60.89,60.89,60.81,60.86,5747.0
2017-01-11 12:20:00,60.81,60.81,60.74,60.75,900.0,60.81,60.81,60.74,60.75,900.0
2017-01-11 12:25:00,60.75,60.82,60.75,60.81,3600.0,60.75,60.82,60.75,60.81,3600.0
2017-01-11 12:30:00,60.81,60.83,60.76,60.78,14328.0,60.81,60.83,60.76,60.78,14328.0
2017-01-11 12:35:00,60.8,60.82,60.79,60.79,7042.0,60.8,60.82,60.79,60.79,7042.0
2017-01-11 12:40:00,60.77,60.77,60.7,60.75,1827.0,60.77,60.77,60.7,60.75,1827.0
2017-01-11 12:45:00,60.74,60.77,60.71,60.75,5108.0,60.74,60.77,60.71,60.75,5108.0
2017-01-11 12:50:00,60.73,60.73,60.73,60.73,300.0,60.73,60.73,60.73,60.73,300.0
2017-01-11 12:55:00,60.74,60.78,60.73,60.78,1602.0,60.74,60.78,60.73,60.78,1602.0
2017-01-11 13:00:00,60.77,60.81,60.77,60.78,1787.0,60.77,60.81,60.77,60.78,1787.0
2017-01-11 13:05:00,60.78,60.78,60.75,60.75,1100.0,60.78,60.78,60.75,60.75,1100.0
2017-01-11 13:10:00,60.73,60.73,60.67,60.7,1500.0,60.73,60.73,60.67,60.7,1500.0
2017-01-11 13:15:00,60.68,60.68,60.64,60.66,400.0,60.68,60.68,60.64,60.66,400.0
2017-01-11 13:20:00,60.67,60.69,60.66,60.69,1643.0,60.67,60.69,60.66,60.69,1643.0
2017-01-11 13:25:00,60.71,60.71,60.61,60.61,4402.0,60.71,60.71,60.61,60.61,4402.0
2017-01-11 13:30:00,60.64,60.65,60.6,60.65,1300.0,60.64,60.65,60.6,60.65,1300.0
2017-01-11 13:35:00,60.66,60.77,60.66,60.75,1772.0,60.66,60.77,60.66,60.75,1772.0
2017-01-11 13:40:00,60.73,60.73,60.73,60.73,100.0,60.73,60.73,60.73,60.73,100.0
2017-01-11 13:45:00,60.75,60.82,60.75,60.79,2000.0,60.75,60.82,60.75,60.79,2000.0
2017-01-11 13:50:00,60.78,60.82,60.76,60.82,755.0,60.78,60.82,60.76,60.82,755.0
2017-01-11 13:55:00,60.85,60.85,60.83,60.84,700.0,60.85,60.85,60.83,60.84,700.0
2017-01-11 14:00:00,60.84,60.84,60.77,60.78,1928.0,60.84,60.84,60.77,60.78,1928.0
2017-01-11 14:05:00,60.79,60.83,60.79,60.82,873.0,60.79,60.83,60.79,60.82,873.0
2017-01-11 14:10:00,60.83,60.84,60.8,60.84,2050.0,60.83,60.84,60.8,60.84,2050.0
2017-01-11 14:15:00,60.85,60.89,60.84,60.89,2200.0,60.85,60.89,60.84,60.89,2200.0
2017-01-11 14:20:00,60.88,60.88,60.84,60.84,912.0,60.88,60.88,60.84,60.84,912.0
2017-01-11 14:25:00,60.87,60.89,60.87,60.87,1014.0,60.87,60.89,60.87,60.87,1014.0
2017-01-11 14:30:00,60.87,60.93,60.87,60.93,4100.0,60.87,60.93,60.87,60.93,4100.0
2017-01-11 14:35:00,60.95,61.0,60.95,60.98,3777.0,60.95,61.0,60.95,60.98,3777.0
2017-01-11 14:40:00,61.02,61.05,60.99,60.99,2323.0,61.02,61.05,60.99,60.99,2323.0
2017-01-11 14:45:00,60.99,60.99,60.91,60.94,2155.0,60.99,60.99,60.91,60.94,2155.0
2017-01-11 14:50:00,60.91,60.93,60.88,60.9,4701.0,60.91,60.93,60.88,60.9,4701.0
2017-01-11 14:55:00,60.9,60.9,60.86,60.9,4800.0,60.9,60.9,60.86,60.9,4800.0
2017-01-11 15:00:00,60.9,60.94,60.9,60.94,1200.0,60.9,60.94,60.9,60.94,1200.0
2017-01-11 15:05:00,60.95,60.98,60.92,60.92,2400.0,60.95,60.98,60.92,60.92,2400.0
2017-01-11 15:10:00,60.92,60.98,60.91,60.98,2050.0,60.92,60.98,60.91,60.98,2050.0
2017-01-11 15:15:00,60.99,61.02,60.99,61.01,7326.0,60.99,61.02,60.99,61.01,7326.0
2017-01-11 15:20:00,60.99,60.99,60.91,60.93,2509.0,60.99,60.99,60.91,60.93,2509.0
2017-01-11 15:25:00,60.92,60.93,60.88,60.93,3700.0,60.92,60.93,60.88,60.93,3700.0
2017-01-11 15:30:00,60.92,60.93,60.9,60.93,4590.0,60.92,60.93,60.9,60.93,4590.0
2017-01-11 15:35:00,60.95,60.99,60.94,60.98,5582.0,60.95,60.99,60.94,60.98,5582.0
2017-01-11 15:40:00,60.98,60.98,60.89,60.89,3717.0,60.98,60.98,60.89,60.89,3717.0
2017-01-11 15:45:00,60.91,60.97,60.91,60.97,6499.0,60.91,60.97,60.91,60.97,6499.0
2017-01-11 15:50:00,60.96,61.0,60.94,60.97,10352.0,60.96,61.0,60.94,60.97,10352.0
2017-01-11 15:55:00,60.95,60.96,60.9,60.91,25144.0,60.95,60.96,60.9,60.91,25144.0
2017-01-12 09:30:00,60.61,60.7,60.52,60.52,8005.0,60.61,60.7,60.52,60.52,8005.0
2017-01-12 09:35:00,60.66,60.7,60.5,60.54,2805.0,60.66,60.7,60.5,60.54,2805.0
2017-01-12 09:40:00,60.52,60.54,60.47,60.52,800.0,60.52,60.54,60.47,60.52,800.0
2017-01-12 09:45:00,60.41,60.56,60.4,60.56,1200.0,60.41,60.56,60.4,60.56,1200.0
2017-01-12 09:50:00,60.5,60.54,60.28,60.34,5700.0,60.5,60.54,60.28,60.34,5700.0
2017-01-12 09:55:00,60.28,60.3,60.2,60.26,3614.0,60.28,60.3,60.2,60.26,3614.0
2017-01-12 10:00:00,60.28,60.28,60.11,60.19,5351.0,60.28,60.28,60.11,60.19,5351.0
2017-01-12 10:05:00,60.13,60.15,59.98,59.98,1900.0,60.13,60.15,59.98,59.98,1900.0
2017-01-12 10:10:00,60.03,60.04,59.96,59.98,3200.0,60.03,60.04,59.96,59.98,3200.0
2017-01-12 10:15:00,59.99,60.02,59.85,59.85,3917.0,59.99,60.02,59.85,59.85,3917.0
2017-01-12 10:20:00,59.89,60.04,59.89,60.01,4407.0,59.89,60.04,59.89,60.01,4407.0
2017-01-12 10:25:00,59.98,60.04,59.89,60.04,4003.0,59.98,60.04,59.89,60.04,4003.0
2017-01-12 10:30:00,60.05,60.09,60.05,60.09,2100.0,60.05,60.09,60.05,60.09,2100.0
2017-01-12 10:35:00,60.06,60.16,60.06,60.16,2200.0,60.06,60.16,60.06,60.16,2200.0
2017-01-12 10:40:00,60.16,60.24,60.15,60.23,1000.0,60.16,60.24,60.15,60.23,1000.0
2017-01-12 10:45:00,60.3,60.3,60.22,60.25,4732.0,60.3,60.3,60.22,60.25,4732.0
2017-01-12 10:50:00,60.26,60.33,60.24,60.27,8313.0,60.26,60.33,60.24,60.27,8313.0
2017-01-12 10:55:00,60.31,60.34,60.26,60.31,3857.0,60.31,60.34,60.26,60.31,3857.0
2017-01-12 11:00:00,60.3,60.3,60.22,60.23,1810.0,60.3,60.3,60.22,60.23,1810.0
2017-01-12 11:05:00,60.25,60.31,60.24,60.3,3050.0,60.25,60.31,60.24,60.3,3050.0
2017-01-12 11:10:00,60.3,60.33,60.25,60.3,2610.0,60.3,60.33,60.25,60.3,2610.0
2017-01-12 11:15:00,60.31,60.4,60.28,60.34,1800.0,60.31,60.4,60.28,60.34,1800.0
2017-01-12 11:20:00,60.3,60.36,60.27,60.28,2929.0,60.3,60.36,60.27,60.28,2929.0
2017-01-12 11:25:00,60.3,60.42,60.29,60.42,1100.0,60.3,60.42,60.29,60.42,1100.0
2017-01-12 11:30:00,60.4,60.42,60.3,60.3,4070.0,60.4,60.42,60.3,60.3,4070.0
2017-01-12 11:35:00,60.29,60.31,60.26,60.31,1500.0,60.29,60.31,60.26,60.31,1500.0
2017-01-12 11:40:00,60.31,60.31,60.22,60.28,2800.0,60.31,60.31,60.22,60.28,2800.0
2017-01-12 11:45:00,60.29,60.3,60.24,60.28,1900.0,60.29,60.3,60.24,60.28,1900.0
2017-01-12 11:50:00,60.27,60.27,60.22,60.25,600.0,60.27,60.27,60.22,60.25,600.0
2017-01-12 11:55:00,60.23,60.26,60.2,60.26,1400.0,60.23,60.26,60.2,60.26,1400.0
2017-01-12 12:00:00,60.25,60.34,60.24,60.33,800.0,60.25,60.34,60.24,60.33,800.0
2017-01-12 12:05:00,60.32,60.32,60.26,60.3,979.0,60.32,60.32,60.26,60.3,979.0
2017-01-12 12:10:00,60.32,60.35,60.26,60.27,864.0,60.32,60.35,60.26,60.27,864.0
2017-01-12 12:15:00,60.31,60.38,60.28,60.35,3300.0,60.31,60.38,60.28,60.35,3300.0
2017-01-12 12:20:00,60.32,60.38,60.31,60.36,1000.0,60.32,60.38,60.31,60.36,1000.0
2017-01-12 12:25:00,60.37,60.44,60.35,60.44,800.0,60.37,60.44,60.35,60.44,800.0
2017-01-12 12:30:00,60.44,60.47,60.39,60.42,1400.0,60.44,60.47,60.39,60.42,1400.0
2017-01-12 12:35:00,60.42,60.49,60.42,60.46,685.0,60.42,60.49,60.42,60.46,685.0
2017-01-12 12:40:00,60.49,60.49,60.44,60.45,1200.0,60.49,60.49,60.44,60.45,1200.0
2017-01-12 12:45:00,60.46,60.46,60.44,60.46,700.0,60.46,60.46,60.44,60.46,700.0
2017-01-12 12:50:00,60.45,60.5,60.43,60.49,600.0,60.45,60.5,60.43,60.49,600.0
2017-01-12 12:55:00,60.49,60.54,60.48,60.52,1200.0,60.49,60.54,60.48,60.52,1200.0
2017-01-12 13:00:00,60.5,60.53,60.5,60.5,1566.0,60.5,60.53,60.5,60.5,1566.0
2017-01-12 13:05:00,60.49,60.5,60.46,60.5,2000.0,60.49,60.5,60.46,60.5,2000.0
2017-01-12 13:10:00,60.52,60.53,60.49,60.5,1200.0,60.52,60.53,60.49,60.5,1200.0
2017-01-12 13:15:00,60.5,60.53,60.49,60.53,1700.0,60.5,60.53,60.49,60.53,1700.0
2017-01-12 13:20:00,60.5,60.5,60.48,60.49,900.0,60.5,60.5,60.48,60.49,900.0
2017-01-12 13:25:00,60.49,60.52,60.48,60.52,1233.0,60.49,60.52,60.48,60.52,1233.0
2017-01-12 13:30:00,60.49,60.52,60.49,60.49,1100.0,60.49,60.52,60.49,60.49,1100.0
2017-01-12 13:35:00,60.47,60.57,60.47,60.52,3788.0,60.47,60.57,60.47,60.52,3788.0
2017-01-12 13:40:00,60.55,60.6,60.55,60.57,1900.0,60.55,60.6,60.55,60.57,1900.0
2017-01-12 13:45:00,60.58,60.62,60.58,60.62,1600.0,60.58,60.62,60.58,60.62,1600.0
2017-01-12 13:50:00,60.6,60.62,60.56,60.57,1900.0,60.6,60.62,60.56,60.57,1900.0
2017-01-12 13:55:00,60.58,60.62,60.56,60.59,1275.0,60.58,60.62,60.56,60.59,1275.0
2017-01-12 14:00:00,60.58,60.63,60.53,60.55,4200.0,60.58,60.63,60.53,60.55,4200.0
2017-01-12 14:05:00,60.55,60.56,60.51,60.54,1195.0,60.55,60.56,60.51,60.54,1195.0
2017-01-12 14:10:00,60.55,60.56,60.53,60.56,1100.0,60.55,60.56,60.53,60.56,1100.0
2017-01-12 14:15:00,60.56,60.6,60.54,60.54,4276.0,60.56,60.6,60.54,60.54,4276.0
2017-01-12 14:20:00,60.57,60.58,60.55,60.57,2773.0,60.57,60.58,60.55,60.57,2773.0
2017-01-12 14:25:00,60.56,60.61,60.54,60.58,2342.0,60.56,60.61,60.54,60.58,2342.0
2017-01-12 14:30:00,60.6,60.76,60.58,60.74,9498.0,60.6,60.76,60.58,60.74,9498.0
2017-01-12 14:35:00,60.76,60.79,60.73,60.73,2362.0,60.76,60.79,60.73,60.73,2362.0
2017-01-12 14:40:00,60.73,60.76,60.7,60.7,5165.0,60.73,60.76,60.7,60.7,5165.0
2017-01-12 14:45:00,60.7,60.72,60.65,60.65,4343.0,60.7,60.72,60.65,60.65,4343.0
2017-01-12 14:50:00,60.67,60.71,60.67,60.67,1869.0,60.67,60.71,60.67,60.67,1869.0
2017-01-12 14:55:00,60.66,60.71,60.66,60.7,866.0,60.66,60.71,60.66,60.7,866.0
2017-01-12 15:00:00,60.7,60.72,60.7,60.71,2459.0,60.7,60.72,60.7,60.71,2459.0
2017-01-12 15:05:00,60.68,60.71,60.68,60.7,1700.0,60.68,60.71,60.68,60.7,1700.0
2017-01-12 15:10:00,60.7,60.75,60.7,60.75,3257.0,60.7,60.75,60.7,60.75,3257.0
2017-01-12 15:15:00,60.73,60.76,60.73,60.75,300.0,60.73,60.76,60.73,60.75,300.0
2017-01-12 15:20:00,60.77,60.77,60.75,60.75,1600.0,60.77,60.77,60.75,60.75,1600.0
2017-01-12 15:25:00,60.76,60.79,60.74,60.75,2582.0,60.76,60.79,60.74,60.75,2582.0
2017-01-12 15:30:00,60.74,60.77,60.7,60.77,5424.0,60.74,60.77,60.7,60.77,5424.0
2017-01-12 15:35:00,60.75,60.82,60.75,60.82,4472.0,60.75,60.82,60.75,60.82,4472.0
2017-01-12 15:40:00,60.81,60.82,60.75,60.77,4406.0,60.81,60.82,60.75,60.77,4406.0
2017-01-12 15:45:00,60.76,60.82,60.76,60.8,4847.0,60.76,60.82,60.76,60.8,4847.0
2017-01-12 15:50:00,60.82,60.87,60.82,60.85,8858.0,60.82,60.87,60.82,60.85,8858.0
2017-01-12 15:55:00,60.86,60.93,60.86,60.89,28770.0,60.86,60.93,60.86,60.89,28770.0
2017-01-13 09:30:00,61.12,61.21,61.01,61.12,6699.0,61.12,61.21,61.01,61.12,6699.0
2017-01-13 09:35:00,61.17,61.17,60.98,61.0,2610.0,61.17,61.17,60.98,61.0,2610.0
2017-01-13 09:40:00,61.03,61.17,60.99,61.12,2600.0,61.03,61.17,60.99,61.12,2600.0
2017-01-13 09:45:00,61.13,61.2,61.06,61.15,2750.0,61.13,61.2,61.06,61.15,2750.0
2017-01-13 09:50:00,61.12,61.14,61.1,61.1,582.0,61.12,61.14,61.1,61.1,582.0
2017-01-13 09:55:00,61.1,61.1,61.01,61.09,700.0,61.1,61.1,61.01,61.09,700.0
2017-01-13 10:00:00,61.12,61.12,60.97,61.01,1900.0,61.12,61.12,60.97,61.01,1900.0
2017-01-13 10:05:00,60.98,60.98,60.87,60.95,5203.0,60.98,60.98,60.87,60.95,5203.0
2017-01-13 10:10:00,61.02,61.11,61.0,61.05,2200.0,61.02,61.11,61.0,61.05,2200.0
2017-01-13 10:15:00,61.03,61.05,60.96,60.97,2020.0,61.03,61.05,60.96,60.97,2020.0
2017-01-13 10:20:00,60.96,61.12,60.96,61.12,4463.0,60.96,61.12,60.96,61.12,4463.0
2017-01-13 10:25:00,61.11,61.17,61.11,61.12,4100.0,61.11,61.17,61.11,61.12,4100.0
2017-01-13 10:30:00,61.13,61.2,61.13,61.16,800.0,61.13,61.2,61.13,61.16,800.0
2017-01-13 10:35:00,61.18,61.22,61.17,61.22,11962.0,61.18,61.22,61.17,61.22,11962.0
2017-01-13 10:40:00,61.22,61.23,61.13,61.21,3400.0,61.22,61.23,61.13,61.21,3400.0
2017-01-13 10:45:00,61.22,61.38,61.22,61.36,10499.0,61.22,61.38,61.22,61.36,10499.0
2017-01-13 10:50:00,61.34,61.4,61.3,61.32,4677.0,61.34,61.4,61.3,61.32,4677.0
2017-01-13 10:55:00,61.3,61.33,61.3,61.33,1127.0,61.3,61.33,61.3,61.33,1127.0
2017-01-13 11:00:00,61.31,61.33,61.27,61.27,3243.0,61.31,61.33,61.27,61.27,3243.0
2017-01-13 11:05:00,61.24,61.24,61.2,61.23,1200.0,61.24,61.24,61.2,61.23,1200.0
2017-01-13 11:10:00,61.22,61.28,61.22,61.28,2463.0,61.22,61.28,61.22,61.28,2463.0
2017-01-13 11:15:00,61.28,61.31,61.28,61.3,1400.0,61.28,61.31,61.28,61.3,1400.0
2017-01-13 11:20:00,61.28,61.34,61.28,61.34,2018.0,61.28,61.34,61.28,61.34,2018.0
2017-01-13 11:25:00,61.3,61.3,61.26,61.29,1500.0,61.3,61.3,61.26,61.29,1500.0
2017-01-13 11:30:00,61.27,61.27,61.27,61.27,1000.0,61.27,61.27,61.27,61.27,1000.0
2017-01-13 11:35:00,61.29,61.29,61.26,61.28,1100.0,61.29,61.29,61.26,61.28,1100.0
2017-01-13 11:40:00,61.27,61.29,61.24,61.24,1200.0,61.27,61.29,61.24,61.24,1200.0
2017-01-13 11:45:00,61.28,61.29,61.27,61.28,418.0,61.28,61.29,61.27,61.28,418.0
2017-01-13 11:50:00,61.3,61.31,61.28,61.28,1500.0,61.3,61.31,61.28,61.28,1500.0
2017-01-13 11:55:00,61.25,61.32,61.25,61.3,1715.0,61.25,61.32,61.25,61.3,1715.0
2017-01-13 12:00:00,61.33,61.34,61.27,61.28,2530.0,61.33,61.34,61.27,61.28,2530.0
2017-01-13 12:05:00,61.31,61.32,61.31,61.32,300.0,61.31,61.32,61.31,61.32,300.0
2017-01-13 12:10:00,61.3,61.3,61.28,61.3,1100.0,61.3,61.3,61.28,61.3,1100.0
2017-01-13 12:15:00,61.29,61.33,61.24,61.29,8589.0,61.29,61.33,61.24,61.29,8589.0
2017-01-13 12:20:00,61.28,61.28,61.24,61.24,700.0,61.28,61.28,61.24,61.24,700.0
2017-01-13 12:25:00,61.27,61.3,61.25,61.3,1600.0,61.27,61.3,61.25,61.3,1600.0
2017-01-13 12:30:00,61.3,61.34,61.29,61.34,900.0,61.3,61.34,61.29,61.34,900.0
2017-01-13 12:35:00,61.35,61.37,61.32,61.32,1900.0,61.35,61.37,61.32,61.32,1900.0
2017-01-13 12:40:00,61.32,61.37,61.32,61.36,800.0,61.32,61.37,61.32,61.36,800.0
2017-01-13 12:45:00,61.35,61.36,61.35,61.36,500.0,61.35,61.36,61.35,61.36,500.0
2017-01-13 12:50:00,61.37,61.38,61.35,61.38,1600.0,61.37,61.38,61.35,61.38,1600.0
2017-01-13 12:55:00,61.4,61.44,61.37,61.38,7469.0,61.4,61.44,61.37,61.38,7469.0
2017-01-13 13:00:00,61.39,61.43,61.38,61.4,4800.0,61.39,61.43,61.38,61.4,4800.0
2017-01-13 13:05:00,61.44,61.44,61.36,61.38,1492.0,61.44,61.44,61.36,61.38,1492.0
2017-01-13 13:10:00,61.38,61.38,61.35,61.35,2400.0,61.38,61.38,61.35,61.35,2400.0
2017-01-13 13:15:00,61.36,61.37,61.35,61.37,2500.0,61.36,61.37,61.35,61.37,2500.0
2017-01-13 13:20:00,61.35,61.36,61.35,61.35,300.0,61.35,61.36,61.35,61.35,300.0
2017-01-13 13:25:00,61.37,61.38,61.37,61.38,625.0,61.37,61.38,61.37,61.38,625.0
2017-01-13 13:30:00,61.37,61.38,61.33,61.37,2067.0,61.37,61.38,61.33,61.37,2067.0
2017-01-13 13:35:00,61.39,61.39,61.33,61.33,2600.0,61.39,61.39,61.33,61.33,2600.0
2017-01-13 13:40:00,61.34,61.34,61.32,61.33,1100.0,61.34,61.34,61.32,61.33,1100.0
2017-01-13 13:45:00,61.34,61.34,61.3,61.34,1500.0,61.34,61.34,61.3,61.34,1500.0
2017-01-13 13:50:00,61.33,61.34,61.32,61.33,900.0,61.33,61.34,61.32,61.33,900.0
2017-01-13 13:55:00,61.35,61.35,61.32,61.32,1100.0,61.35,61.35,61.32,61.32,1100.0
2017-01-13 14:00:00,61.34,61.36,61.33,61.36,1227.0,61.34,61.36,61.33,61.36,1227.0
2017-01-13 14:05:00,61.35,61.35,61.32,61.34,1100.0,61.35,61.35,61.32,61.34,1100.0
2017-01-13 14:10:00,61.3,61.31,61.26,61.3,2579.0,61.3,61.31,61.26,61.3,2579.0
2017-01-13 14:15:00,61.32,61.32,61.27,61.28,930.0,61.32,61.32,61.27,61.28,930.0
2017-01-13 14:20:00,61.32,61.32,61.3,61.3,3412.0,61.32,61.32,61.3,61.3,3412.0
2017-01-13 14:25:00,61.3,61.3,61.23,61.23,1000.0,61.3,61.3,61.23,61.23,1000.0
2017-01-13 14:30:00,61.23,61.28,61.22,61.24,4712.0,61.23,61.28,61.22,61.24,4712.0
2017-01-13 14:35:00,61.25,61.29,61.25,61.29,1800.0,61.25,61.29,61.25,61.29,1800.0
2017-01-13 14:40:00,61.29,61.31,61.28,61.31,2251.0,61.29,61.31,61.28,61.31,2251.0
2017-01-13 14:45:00,61.31,61.32,61.3,61.31,1050.0,61.31,61.32,61.3,61.31,1050.0
2017-01-13 14:50:00,61.31,61.32,61.28,61.31,4314.0,61.31,61.32,61.28,61.31,4314.0
2017-01-13 14:55:00,61.3,61.36,61.29,61.35,3812.0,61.3,61.36,61.29,61.35,3812.0
2017-01-13 15:00:00,61.34,61.35,61.34,61.34,5800.0,61.34,61.35,61.34,61.34,5800.0
2017-01-13 15:05:00,61.35,61.35,61.31,61.33,1600.0,61.35,61.35,61.31,61.33,1600.0
2017-01-13 15:10:00,61.34,61.34,61.29,61.3,14283.0,61.34,61.34,61.29,61.3,14283.0
2017-01-13 15:15:00,61.3,61.3,61.29,61.3,1350.0,61.3,61.3,61.29,61.3,1350.0
2017-01-13 15:20:00,61.3,61.32,61.3,61.32,2309.0,61.3,61.32,61.3,61.32,2309.0
2017-01-13 15:25:00,61.32,61.32,61.28,61.29,3997.0,61.32,61.32,61.28,61.29,3997.0
2017-01-13 15:30:00,61.29,61.3,61.28,61.28,3956.0,61.29,61.3,61.28,61.28,3956.0
2017-01-13 15:35:00,61.28,61.36,61.28,61.33,7652.0,61.28,61.36,61.28,61.33,7652.0
2017-01-13 15:40:00,61.34,61.36,61.31,61.34,5491.0,61.34,61.36,61.31,61.34,5491.0
2017-01-13 15:45:00,61.34,61.36,61.3,61.3,5680.0,61.34,61.36,61.3,61.3,5680.0
2017-01-13 15:50:00,61.33,61.37,61.3,61.37,10249.0,61.33,61.37,61.3,61.37,10249.0
2017-01-13 15:55:00,61.35,61.36,61.28,61.34,23252.0,61.35,61.36,61.28,61.34,23252.0
2017-01-17 09:30:00,61.05,61.2,60.58,60.59,12701.0,61.05,61.2,60.58,60.59,12701.0
2017-01-17 09:35:00,60.59,60.87,60.44,60.69,13958.0,60.59,60.87,60.44,60.69,13958.0
2017-01-17 09:40:00,60.77,60.9,60.77,60.9,1000.0,60.77,60.9,60.77,60.9,1000.0
2017-01-17 09:45:00,60.86,60.9,60.64,60.84,7574.0,60.86,60.9,60.64,60.84,7574.0
2017-01-17 09:50:00,60.84,60.89,60.71,60.89,4000.0,60.84,60.89,60.71,60.89,4000.0
2017-01-17 09:55:00,60.86,60.97,60.82,60.84,1900.0,60.86,60.97,60.82,60.84,1900.0
2017-01-17 10:00:00,60.82,60.85,60.74,60.82,3300.0,60.82,60.85,60.74,60.82,3300.0
2017-01-17 10:05:00,60.86,61.06,60.83,61.06,2000.0,60.86,61.06,60.83,61.06,2000.0
2017-01-17 10:10:00,61.07,61.11,61.05,61.09,2545.0,61.07,61.11,61.05,61.09,2545.0
2017-01-17 10:15:00,61.1,61.22,61.1,61.21,2564.0,61.1,61.22,61.1,61.21,2564.0
2017-01-17 10:20:00,61.18,61.24,61.18,61.18,1558.0,61.18,61.24,61.18,61.18,1558.0
2017-01-17 10:25:00,61.13,61.2,61.09,61.12,2663.0,61.13,61.2,61.09,61.12,2663.0
2017-01-17 10:30:00,61.13,61.17,61.06,61.14,1116.0,61.13,61.17,61.06,61.14,1116.0
2017-01-17 10:35:00,61.15,61.21,61.13,61.2,800.0,61.15,61.21,61.13,61.2,800.0
2017-01-17 10:40:00,61.18,61.23,61.17,61.23,1900.0,61.18,61.23,61.17,61.23,1900.0
2017-01-17 10:45:00,61.19,61.19,61.11,61.11,2600.0,61.19,61.19,61.11,61.11,2600.0
2017-01-17 10:50:00,61.09,61.15,61.08,61.15,1624.0,61.09,61.15,61.08,61.15,1624.0
2017-01-17 10:55:00,61.13,61.18,61.11,61.18,2756.0,61.13,61.18,61.11,61.18,2756.0
2017-01-17 11:00:00,61.18,61.18,61.04,61.04,3612.0,61.18,61.18,61.04,61.04,3612.0
2017-01-17 11:05:00,61.01,61.03,60.96,60.97,1400.0,61.01,61.03,60.96,60.97,1400.0
2017-01-17 11:10:00,60.91,60.92,60.86,60.86,923.0,60.91,60.92,60.86,60.86,923.0
2017-01-17 11:15:00,60.83,60.85,60.74,60.77,3060.0,60.83,60.85,60.74,60.77,3060.0
2017-01-17 11:20:00,60.76,60.78,60.75,60.77,1300.0,60.76,60.78,60.75,60.77,1300.0
2017-01-17 11:25:00,60.73,60.78,60.72,60.78,1328.0,60.73,60.78,60.72,60.78,1328.0
2017-01-17 11:30:00,60.75,60.76,60.7,60.72,2813.0,60.75,60.76,60.7,60.72,2813.0
2017-01-17 11:35:00,60.72,60.76,60.7,60.76,954.0,60.72,60.76,60.7,60.76,954.0
2017-01-17 11:40:00,60.77,60.79,60.76,60.78,700.0,60.77,60.79,60.76,60.78,700.0
2017-01-17 11:45:00,60.79,60.83,60.77,60.83,3234.0,60.79,60.83,60.77,60.83,3234.0
2017-01-17 11:50:00,60.79,60.79,60.76,60.78,4472.0,60.79,60.79,60.76,60.78,4472.0
2017-01-17 11:55:00,60.76,60.84,60.76,60.84,6378.0,60.76,60.84,60.76,60.84,6378.0
2017-01-17 12:00:00,60.8,60.86,60.8,60.86,2042.0,60.8,60.86,60.8,60.86,2042.0
2017-01-17 12:05:00,60.87,60.87,60.78,60.78,1301.0,60.87,60.87,60.78,60.78,1301.0
2017-01-17 12:10:00,60.78,60.78,60.73,60.75,3496.0,60.78,60.78,60.73,60.75,3496.0
2017-01-17 12:15:00,60.75,60.78,60.74,60.78,1811.0,60.75,60.78,60.74,60.78,1811.0
2017-01-17 12:20:00,60.78,60.79,60.78,60.78,1100.0,60.78,60.79,60.78,60.78,1100.0
2017-01-17 12:25:00,60.79,60.87,60.78,60.84,2788.0,60.79,60.87,60.78,60.84,2788.0
2017-01-17 12:30:00,60.84,60.84,60.78,60.8,2769.0,60.84,60.84,60.78,60.8,2769.0
2017-01-17 12:35:00,60.79,60.8,60.7,60.73,3800.0,60.79,60.8,60.7,60.73,3800.0
2017-01-17 12:40:00,60.72,60.76,60.7,60.76,1900.0,60.72,60.76,60.7,60.76,1900.0
2017-01-17 12:45:00,60.75,60.75,60.7,60.71,4527.0,60.75,60.75,60.7,60.71,4527.0
2017-01-17 12:50:00,60.71,60.72,60.68,60.68,1100.0,60.71,60.72,60.68,60.68,1100.0
2017-01-17 12:55:00,60.67,60.74,60.67,60.74,1700.0,60.67,60.74,60.67,60.74,1700.0
2017-01-17 13:00:00,60.72,60.73,60.68,60.73,1200.0,60.72,60.73,60.68,60.73,1200.0
2017-01-17 13:05:00,60.71,60.71,60.63,60.68,5400.0,60.71,60.71,60.63,60.68,5400.0
2017-01-17 13:10:00,60.66,60.68,60.66,60.68,1655.0,60.66,60.68,60.66,60.68,1655.0
2017-01-17 13:15:00,60.68,60.69,60.66,60.68,2300.0,60.68,60.69,60.66,60.68,2300.0
2017-01-17 13:20:00,60.68,60.69,60.62,60.62,9600.0,60.68,60.69,60.62,60.62,9600.0
2017-01-17 13:25:00,60.62,60.66,60.61,60.66,1911.0,60.62,60.66,60.61,60.66,1911.0
2017-01-17 13:30:00,60.66,60.68,60.63,60.64,2400.0,60.66,60.68,60.63,60.64,2400.0
2017-01-17 13:35:00,60.64,60.69,60.64,60.67,2600.0,60.64,60.69,60.64,60.67,2600.0
2017-01-17 13:40:00,60.67,60.68,60.66,60.67,1005.0,60.67,60.68,60.66,60.67,1005.0
2017-01-17 13:45:00,60.69,60.7,60.67,60.67,3403.0,60.69,60.7,60.67,60.67,3403.0
2017-01-17 13:50:00,60.65,60.65,60.61,60.61,3829.0,60.65,60.65,60.61,60.61,3829.0
2017-01-17 13:55:00,60.6,60.65,60.57,60.65,2306.0,60.6,60.65,60.57,60.65,2306.0
2017-01-17 14:00:00,60.65,60.68,60.64,60.66,5195.0,60.65,60.68,60.64,60.66,5195.0
2017-01-17 14:05:00,60.67,60.7,60.67,60.67,3400.0,60.67,60.7,60.67,60.67,3400.0
2017-01-17 14:10:00,60.65,60.66,60.64,60.64,3400.0,60.65,60.66,60.64,60.64,3400.0
2017-01-17 14:15:00,60.65,60.69,60.65,60.68,2300.0,60.65,60.69,60.65,60.68,2300.0
2017-01-17 14:20:00,60.66,60.66,60.62,60.65,3757.0,60.66,60.66,60.62,60.65,3757.0
2017-01-17 14:25:00,60.62,60.68,60.62,60.67,3382.0,60.62,60.68,60.62,60.67,3382.0
2017-01-17 14:30:00,60.66,60.69,60.62,60.68,6628.0,60.66,60.69,60.62,60.68,6628.0
2017-01-17 14:35:00,60.68,60.68,60.62,60.66,3254.0,60.68,60.68,60.62,60.66,3254.0
2017-01-17 14:40:00,60.65,60.71,60.64,60.71,3821.0,60.65,60.71,60.64,60.71,3821.0
2017-01-17 14:45:00,60.7,60.71,60.67,60.67,4786.0,60.7,60.71,60.67,60.67,4786.0
2017-01-17 14:50:00,60.66,60.69,60.63,60.65,4411.0,60.66,60.69,60.63,60.65,4411.0
2017-01-17 14:55:00,60.65,60.7,60.64,60.7,1400.0,60.65,60.7,60.64,60.7,1400.0
2017-01-17 15:00:00,60.7,60.7,60.62,60.63,5942.0,60.7,60.7,60.62,60.63,5942.0
2017-01-17 15:05:00,60.62,60.63,60.61,60.63,3800.0,60.62,60.63,60.61,60.63,3800.0
2017-01-17 15:10:00,60.6,60.66,60.6,60.66,4430.0,60.6,60.66,60.6,60.66,4430.0
2017-01-17 15:15:00,60.64,60.64,60.61,60.61,4493.0,60.64,60.64,60.61,60.61,4493.0
2017-01-17 15:20:00,60.61,60.63,60.59,60.61,3900.0,60.61,60.63,60.59,60.61,3900.0
2017-01-17 15:25:00,60.59,60.62,60.58,60.6,8623.0,60.59,60.62,60.58,60.6,8623.0
2017-01-17 15:30:00,60.59,60.63,60.59,60.62,6258.0,60.59,60.63,60.59,60.62,6258.0
2017-01-17 15:35:00,60.62,60.68,60.61,60.68,8575.0,60.62,60.68,60.61,60.68,8575.0
2017-01-17 15:40:00,60.68,60.68,60.65,60.68,8629.0,60.68,60.68,60.65,60.68,8629.0
2017-01-17 15:45:00,60.67,60.72,60.66,60.72,8801.0,60.67,60.72,60.66,60.72,8801.0
2017-01-17 15:50:00,60.73,60.73,60.68,60.7,15679.0,60.73,60.73,60.68,60.7,15679.0
2017-01-17 15:55:00,60.7,60.77,60.69,60.75,27461.0,60.7,60.77,60.69,60.75,27461.0
2017-01-18 09:30:00,60.82,60.91,60.58,60.71,9275.0,60.82,60.91,60.58,60.71,9275.0
2017-01-18 09:35:00,60.62,60.83,60.51,60.83,4711.0,60.62,60.83,60.51,60.83,4711.0
2017-01-18 09:40:00,60.83,61.0,60.73,60.99,6625.0,60.83,61.0,60.73,60.99,6625.0
2017-01-18 09:45:00,60.94,61.0,60.87,60.87,3900.0,60.94,61.0,60.87,60.87,3900.0
2017-01-18 09:50:00,60.86,60.91,60.79,60.86,5800.0,60.86,60.91,60.79,60.86,5800.0
2017-01-18 09:55:00,60.89,60.98,60.89,60.98,1222.0,60.89,60.98,60.89,60.98,1222.0
2017-01-18 10:00:00,60.95,60.98,60.93,60.94,1065.0,60.95,60.98,60.93,60.94,1065.0
2017-01-18 10:05:00,60.97,60.97,60.88,60.89,1800.0,60.97,60.97,60.88,60.89,1800.0
2017-01-18 10:10:00,60.9,60.98,60.9,60.98,1802.0,60.9,60.98,60.9,60.98,1802.0
2017-01-18 10:15:00,60.97,61.0,60.91,60.93,6333.0,60.97,61.0,60.91,60.93,6333.0
2017-01-18 10:20:00,60.95,60.96,60.93,60.93,500.0,60.95,60.96,60.93,60.93,500.0
2017-01-18 10:25:00,60.94,60.95,60.86,60.94,2600.0,60.94,60.95,60.86,60.94,2600.0
2017-01-18 10:30:00,60.93,60.99,60.93,60.95,1301.0,60.93,60.99,60.93,60.95,1301.0
2017-01-18 10:35:00,60.92,60.96,60.92,60.95,2100.0,60.92,60.96,60.92,60.95,2100.0
2017-01-18 10:40:00,60.94,60.96,60.9,60.9,3362.0,60.94,60.96,60.9,60.9,3362.0
2017-01-18 10:45:00,60.9,60.91,60.9,60.91,600.0,60.9,60.91,60.9,60.91,600.0
2017-01-18 10:50:00,60.91,60.93,60.89,60.89,1900.0,60.91,60.93,60.89,60.89,1900.0
2017-01-18 10:55:00,60.91,60.94,60.9,60.92,5219.0,60.91,60.94,60.9,60.92,5219.0
2017-01-18 11:00:00,60.89,60.89,60.85,60.88,2550.0,60.89,60.89,60.85,60.88,2550.0
2017-01-18 11:05:00,60.85,60.88,60.83,60.84,747.0,60.85,60.88,60.83,60.84,747.0
2017-01-18 11:10:00,60.85,60.87,60.83,60.83,1712.0,60.85,60.87,60.83,60.83,1712.0
2017-01-18 11:15:00,60.83,60.83,60.78,60.79,3779.0,60.83,60.83,60.78,60.79,3779.0
2017-01-18 11:20:00,60.76,60.79,60.73,60.75,5312.0,60.76,60.79,60.73,60.75,5312.0
2017-01-18 11:25:00,60.78,60.79,60.76,60.78,3800.0,60.78,60.79,60.76,60.78,3800.0
2017-01-18 11:30:00,60.78,60.82,60.77,60.81,2219.0,60.78,60.82,60.77,60.81,2219.0
2017-01-18 11:35:00,60.81,60.82,60.77,60.78,600.0,60.81,60.82,60.77,60.78,600.0
2017-01-18 11:40:00,60.78,60.79,60.76,60.76,1413.0,60.78,60.79,60.76,60.76,1413.0
2017-01-18 11:45:00,60.76,60.77,60.67,60.69,3384.0,60.76,60.77,60.67,60.69,3384.0
2017-01-18 11:50:00,60.68,60.7,60.65,60.7,3800.0,60.68,60.7,60.65,60.7,3800.0
2017-01-18 11:55:00,60.71,60.72,60.66,60.66,2602.0,60.71,60.72,60.66,60.66,2602.0
2017-01-18 12:00:00,60.6,60.65,60.56,60.65,3650.0,60.6,60.65,60.56,60.65,3650.0
2017-01-18 12:05:00,60.66,60.66,60.65,60.65,1300.0,60.66,60.66,60.65,60.65,1300.0
2017-01-18 12:10:00,60.67,60.7,60.67,60.7,2718.0,60.67,60.7,60.67,60.7,2718.0
2017-01-18 12:15:00,60.7,60.7,60.66,60.67,15857.0,60.7,60.7,60.66,60.67,15857.0
2017-01-18 12:20:00,60.67,60.77,60.67,60.77,9737.0,60.67,60.77,60.67,60.77,9737.0
2017-01-18 12:25:00,60.77,60.77,60.72,60.77,3308.0,60.77,60.77,60.72,60.77,3308.0
2017-01-18 12:30:00,60.77,60.79,60.74,60.75,2662.0,60.77,60.79,60.74,60.75,2662.0
2017-01-18 12:35:00,60.77,60.84,60.76,60.84,1600.0,60.77,60.84,60.76,60.84,1600.0
2017-01-18 12:40:00,60.83,60.84,60.82,60.83,400.0,60.83,60.84,60.82,60.83,400.0
2017-01-18 12:45:00,60.84,60.84,60.81,60.81,1100.0,60.84,60.84,60.81,60.81,1100.0
2017-01-18 12:50:00,60.81,60.82,60.77,60.78,3360.0,60.81,60.82,60.77,60.78,3360.0
2017-01-18 12:55:00,60.76,60.78,60.74,60.75,4204.0,60.76,60.78,60.74,60.75,4204.0
2017-01-18 13:00:00,60.76,60.81,60.76,60.81,1200.0,60.76,60.81,60.76,60.81,1200.0
2017-01-18 13:05:00,60.79,60.82,60.76,60.8,5200.0,60.79,60.82,60.76,60.8,5200.0
2017-01-18 13:10:00,60.79,60.81,60.74,60.76,2300.0,60.79,60.81,60.74,60.76,2300.0
2017-01-18 13:15:00,60.75,60.78,60.73,60.78,1837.0,60.75,60.78,60.73,60.78,1837.0
2017-01-18 13:20:00,60.75,60.75,60.69,60.69,2203.0,60.75,60.75,60.69,60.69,2203.0
2017-01-18 13:25:00,60.7,60.71,60.69,60.71,600.0,60.7,60.71,60.69,60.71,600.0
2017-01-18 13:30:00,60.72,60.78,60.72,60.78,1815.0,60.72,60.78,60.72,60.78,1815.0
2017-01-18 13:35:00,60.78,60.81,60.78,60.8,1500.0,60.78,60.81,60.78,60.8,1500.0
2017-01-18 13:40:00,60.79,60.8,60.76,60.79,4389.0,60.79,60.8,60.76,60.79,4389.0
2017-01-18 13:45:00,60.79,60.8,60.75,60.78,1200.0,60.79,60.8,60.75,60.78,1200.0
2017-01-18 13:50:00,60.76,60.78,60.72,60.76,4500.0,60.76,60.78,60.72,60.76,4500.0
2017-01-18 13:55:00,60.76,60.79,60.75,60.78,11714.0,60.76,60.79,60.75,60.78,11714.0
2017-01-18 14:00:00,60.75,60.77,60.73,60.73,1435.0,60.75,60.77,60.73,60.73,1435.0
2017-01-18 14:05:00,60.73,60.73,60.65,60.69,7274.0,60.73,60.73,60.65,60.69,7274.0
2017-01-18 14:10:00,60.67,60.67,60.62,60.65,1900.0,60.67,60.67,60.62,60.65,1900.0
2017-01-18 14:15:00,60.66,60.71,60.66,60.71,5943.0,60.66,60.71,60.66,60.71,5943.0
2017-01-18 14:20:00,60.76,60.76,60.68,60.73,8500.0,60.76,60.76,60.68,60.73,8500.0
2017-01-18 14:25:00,60.73,60.75,60.65,60.69,3921.0,60.73,60.75,60.65,60.69,3921.0
2017-01-18 14:30:00,60.67,60.67,60.65,60.65,2918.0,60.67,60.67,60.65,60.65,2918.0
2017-01-18 14:35:00,60.64,60.64,60.6,60.63,4688.0,60.64,60.64,60.6,60.63,4688.0
2017-01-18 14:40:00,60.63,60.63,60.57,60.59,5325.0,60.63,60.63,60.57,60.59,5325.0
2017-01-18 14:45:00,60.57,60.63,60.57,60.59,5947.0,60.57,60.63,60.57,60.59,5947.0
2017-01-18 14:50:00,60.59,60.65,60.59,60.65,1300.0,60.59,60.65,60.59,60.65,1300.0
2017-01-18 14:55:00,60.65,60.67,60.65,60.65,1100.0,60.65,60.67,60.65,60.65,1100.0
2017-01-18 15:00:00,60.64,60.68,60.62,60.67,3783.0,60.64,60.68,60.62,60.67,3783.0
2017-01-18 15:05:00,60.67,60.67,60.65,60.66,2262.0,60.67,60.67,60.65,60.66,2262.0
2017-01-18 15:10:00,60.67,60.72,60.67,60.7,3400.0,60.67,60.72,60.67,60.7,3400.0
2017-01-18 15:15:00,60.7,60.72,60.7,60.72,2600.0,60.7,60.72,60.7,60.72,2600.0
2017-01-18 15:20:00,60.72,60.72,60.7,60.72,2429.0,60.72,60.72,60.7,60.72,2429.0
2017-01-18 15:25:00,60.72,60.72,60.68,60.7,1766.0,60.72,60.72,60.68,60.7,1766.0
2017-01-18 15:30:00,60.7,60.74,60.7,60.73,4300.0,60.7,60.74,60.7,60.73,4300.0
2017-01-18 15:35:00,60.73,60.78,60.73,60.75,5400.0,60.73,60.78,60.73,60.75,5400.0
2017-01-18 15:40:00,60.75,60.77,60.74,60.75,5959.0,60.75,60.77,60.74,60.75,5959.0
2017-01-18 15:45:00,60.76,60.76,60.75,60.76,10367.0,60.76,60.76,60.75,60.76,10367.0
2017-01-18 15:50:00,60.76,60.77,60.75,60.77,10735.0,60.76,60.77,60.75,60.77,10735.0
2017-01-18 15:55:00,60.77,60.81,60.75,60.75,41810.0,60.77,60.81,60.75,60.75,41810.0
2017-01-19 09:30:00,60.77,61.3,60.71,61.28,8230.0,60.77,61.3,60.71,61.28,8230.0
2017-01-19 09:35:00,61.29,61.34,61.23,61.23,6054.0,61.29,61.34,61.23,61.23,6054.0
2017-01-19 09:40:00,61.24,61.24,61.12,61.15,900.0,61.24,61.24,61.12,61.15,900.0
2017-01-19 09:45:00,61.12,61.17,61.03,61.13,3497.0,61.12,61.17,61.03,61.13,3497.0
2017-01-19 09:50:00,61.13,61.18,61.1,61.18,3812.0,61.13,61.18,61.1,61.18,3812.0
2017-01-19 09:55:00,61.17,61.35,61.17,61.31,8596.0,61.17,61.35,61.17,61.31,8596.0
2017-01-19 10:00:00,61.32,61.35,61.24,61.35,5205.0,61.32,61.35,61.24,61.35,5205.0
2017-01-19 10:05:00,61.33,61.39,61.25,61.25,10468.0,61.33,61.39,61.25,61.25,10468.0
2017-01-19 10:10:00,61.23,61.32,61.22,61.3,10376.0,61.23,61.32,61.22,61.3,10376.0
2017-01-19 10:15:00,61.32,61.32,61.2,61.29,8952.0,61.32,61.32,61.2,61.29,8952.0
2017-01-19 10:20:00,61.32,61.34,61.26,61.3,8679.0,61.32,61.34,61.26,61.3,8679.0
2017-01-19 10:25:00,61.28,61.29,61.2,61.24,10625.0,61.28,61.29,61.2,61.24,10625.0
2017-01-19 10:30:00,61.29,61.29,61.11,61.11,5200.0,61.29,61.29,61.11,61.11,5200.0
2017-01-19 10:35:00,61.1,61.11,61.06,61.08,1500.0,61.1,61.11,61.06,61.08,1500.0
2017-01-19 10:40:00,61.11,61.14,61.08,61.14,1600.0,61.11,61.14,61.08,61.14,1600.0
2017-01-19 10:45:00,61.14,61.14,61.04,61.1,4042.0,61.14,61.14,61.04,61.1,4042.0
2017-01-19 10:50:00,61.09,61.14,61.06,61.1,1774.0,61.09,61.14,61.06,61.1,1774.0
2017-01-19 10:55:00,61.1,61.11,61.05,61.08,15866.0,61.1,61.11,61.05,61.08,15866.0
2017-01-19 11:00:00,61.07,61.12,61.04,61.04,3700.0,61.07,61.12,61.04,61.04,3700.0
2017-01-19 11:05:00,61.04,61.06,61.02,61.04,3870.0,61.04,61.06,61.02,61.04,3870.0
2017-01-19 11:10:00,61.04,61.06,60.92,60.92,5763.0,61.04,61.06,60.92,60.92,5763.0
2017-01-19 11:15:00,60.95,61.03,60.95,61.03,600.0,60.95,61.03,60.95,61.03,600.0
2017-01-19 11:20:00,61.03,61.11,61.0,61.11,1102.0,61.03,61.11,61.0,61.11,1102.0
2017-01-19 11:25:00,61.09,61.1,61.04,61.1,1025.0,61.09,61.1,61.04,61.1,1025.0
2017-01-19 11:30:00,61.09,61.12,61.04,61.04,3000.0,61.09,61.12,61.04,61.04,3000.0
2017-01-19 11:35:00,61.03,61.03,60.98,60.98,16220.0,61.03,61.03,60.98,60.98,16220.0
2017-01-19 11:40:00,60.97,61.04,60.95,61.01,1926.0,60.97,61.04,60.95,61.01,1926.0
2017-01-19 11:45:00,61.0,61.0,60.99,61.0,400.0,61.0,61.0,60.99,61.0,400.0
2017-01-19 11:50:00,60.98,61.0,60.97,60.98,1577.0,60.98,61.0,60.97,60.98,1577.0
2017-01-19 11:55:00,60.98,61.04,60.91,60.91,55100.0,60.98,61.04,60.91,60.91,55100.0
2017-01-19 12:00:00,60.92,60.96,60.89,60.96,2300.0,60.92,60.96,60.89,60.96,2300.0
2017-01-19 12:05:00,60.97,60.98,60.91,60.91,4700.0,60.97,60.98,60.91,60.91,4700.0
2017-01-19 12:10:00,60.91,60.91,60.88,60.89,4200.0,60.91,60.91,60.88,60.89,4200.0
2017-01-19 12:15:00,60.89,60.94,60.89,60.94,2300.0,60.89,60.94,60.89,60.94,2300.0
2017-01-19 12:20:00,60.97,60.99,60.93,60.97,2397.0,60.97,60.99,60.93,60.97,2397.0
2017-01-19 12:25:00,60.98,61.0,60.92,60.92,3800.0,60.98,61.0,60.92,60.92,3800.0
2017-01-19 12:30:00,60.92,60.94,60.87,60.87,2700.0,60.92,60.94,60.87,60.87,2700.0
2017-01-19 12:35:00,60.87,60.94,60.86,60.94,1043.0,60.87,60.94,60.86,60.94,1043.0
2017-01-19 12:40:00,60.95,60.95,60.85,60.85,1700.0,60.95,60.95,60.85,60.85,1700.0
2017-01-19 12:45:00,60.83,60.85,60.82,60.84,3100.0,60.83,60.85,60.82,60.84,3100.0
2017-01-19 12:50:00,60.9,60.9,60.83,60.87,2105.0,60.9,60.9,60.83,60.87,2105.0
2017-01-19 12:55:00,60.89,60.94,60.89,60.92,3000.0,60.89,60.94,60.89,60.92,3000.0
2017-01-19 13:00:00,60.91,60.91,60.87,60.91,1900.0,60.91,60.91,60.87,60.91,1900.0
2017-01-19 13:05:00,60.91,60.92,60.89,60.9,2162.0,60.91,60.92,60.89,60.9,2162.0
2017-01-19 13:10:00,60.9,60.93,60.89,60.91,1600.0,60.9,60.93,60.89,60.91,1600.0
2017-01-19 13:15:00,60.9,60.93,60.89,60.91,2033.0,60.9,60.93,60.89,60.91,2033.0
2017-01-19 13:20:00,60.91,60.93,60.85,60.85,5609.0,60.91,60.93,60.85,60.85,5609.0
2017-01-19 13:25:00,60.83,60.86,60.82,60.86,965.0,60.83,60.86,60.82,60.86,965.0
2017-01-19 13:30:00,60.93,60.93,60.86,60.86,1300.0,60.93,60.93,60.86,60.86,1300.0
2017-01-19 13:35:00,60.9,60.92,60.87,60.91,5702.0,60.9,60.92,60.87,60.91,5702.0
2017-01-19 13:40:00,60.89,60.9,60.82,60.82,6142.0,60.89,60.9,60.82,60.82,6142.0
2017-01-19 13:45:00,60.83,60.86,60.81,60.86,5415.0,60.83,60.86,60.81,60.86,5415.0
2017-01-19 13:50:00,60.84,60.84,60.81,60.81,1136.0,60.84,60.84,60.81,60.81,1136.0
2017-01-19 13:55:00,60.84,60.88,60.83,60.83,2299.0,60.84,60.88,60.83,60.83,2299.0
2017-01-19 14:00:00,60.84,60.85,60.82,60.85,3900.0,60.84,60.85,60.82,60.85,3900.0
2017-01-19 14:05:00,60.85,60.85,60.71,60.72,4202.0,60.85,60.85,60.71,60.72,4202.0
2017-01-19 14:10:00,60.73,60.75,60.7,60.73,2700.0,60.73,60.75,60.7,60.73,2700.0
2017-01-19 14:15:00,60.7,60.71,60.68,60.7,2900.0,60.7,60.71,60.68,60.7,2900.0
2017-01-19 14:20:00,60.7,60.76,60.67,60.76,3514.0,60.7,60.76,60.67,60.76,3514.0
2017-01-19 14:25:00,60.76,60.79,60.75,60.79,2849.0,60.76,60.79,60.75,60.79,2849.0
2017-01-19 14:30:00,60.8,60.8,60.73,60.78,4724.0,60.8,60.8,60.73,60.78,4724.0
2017-01-19 14:35:00,60.78,60.79,60.76,60.77,3403.0,60.78,60.79,60.76,60.77,3403.0
2017-01-19 14:40:00,60.77,60.8,60.73,60.8,6031.0,60.77,60.8,60.73,60.8,6031.0
2017-01-19 14:45:00,60.8,60.8,60.74,60.77,3436.0,60.8,60.8,60.74,60.77,3436.0
2017-01-19 14:50:00,60.75,60.8,60.74,60.78,6081.0,60.75,60.8,60.74,60.78,6081.0
2017-01-19 14:55:00,60.77,60.79,60.74,60.74,3365.0,60.77,60.79,60.74,60.74,3365.0
2017-01-19 15:00:00,60.74,60.76,60.72,60.74,3629.0,60.74,60.76,60.72,60.74,3629.0
2017-01-19 15:05:00,60.74,60.79,60.72,60.72,11114.0,60.74,60.79,60.72,60.72,11114.0
2017-01-19 15:10:00,60.73,60.76,60.72,60.76,2600.0,60.73,60.76,60.72,60.76,2600.0
2017-01-19 15:15:00,60.75,60.85,60.75,60.81,7139.0,60.75,60.85,60.75,60.81,7139.0
2017-01-19 15:20:00,60.81,60.83,60.79,60.8,8762.0,60.81,60.83,60.79,60.8,8762.0
2017-01-19 15:25:00,60.82,60.85,60.82,60.83,3426.0,60.82,60.85,60.82,60.83,3426.0
2017-01-19 15:30:00,60.83,60.83,60.79,60.79,8300.0,60.83,60.83,60.79,60.79,8300.0
2017-01-19 15:35:00,60.79,60.82,60.75,60.81,7495.0,60.79,60.82,60.75,60.81,7495.0
2017-01-19 15:40:00,60.82,60.87,60.81,60.82,7400.0,60.82,60.87,60.81,60.82,7400.0
2017-01-19 15:45:00,60.82,60.82,60.77,60.82,14739.0,60.82,60.82,60.77,60.82,14739.0
2017-01-19 15:50:00,60.84,60.91,60.83,60.9,19494.0,60.84,60.91,60.83,60.9,19494.0
2017-01-19 15:55:00,60.91,60.95,60.87,60.91,50801.0,60.91,60.95,60.87,60.91,50801.0
2017-01-20 09:30:00,60.89,61.44,60.89,61.42,32966.0,60.89,61.44,60.89,61.42,32966.0
2017-01-20 09:35:00,61.41,61.5,61.16,61.16,7050.0,61.41,61.5,61.16,61.16,7050.0
2017-01-20 09:40:00,61.27,61.27,61.08,61.16,4610.0,61.27,61.27,61.08,61.16,4610.0
2017-01-20 09:45:00,61.1,61.14,61.06,61.14,3500.0,61.1,61.14,61.06,61.14,3500.0
2017-01-20 09:50:00,61.18,61.18,61.1,61.1,1650.0,61.18,61.18,61.1,61.1,1650.0
2017-01-20 09:55:00,61.09,61.22,61.08,61.16,4467.0,61.09,61.22,61.08,61.16,4467.0
2017-01-20 10:00:00,61.15,61.19,61.11,61.13,3000.0,61.15,61.19,61.11,61.13,3000.0
2017-01-20 10:05:00,61.11,61.14,61.07,61.11,1900.0,61.11,61.14,61.07,61.11,1900.0
2017-01-20 10:10:00,61.12,61.22,61.12,61.16,5381.0,61.12,61.22,61.12,61.16,5381.0
2017-01-20 10:15:00,61.16,61.17,61.08,61.15,2516.0,61.16,61.17,61.08,61.15,2516.0
2017-01-20 10:20:00,61.14,61.15,60.97,60.98,1960.0,61.14,61.15,60.97,60.98,1960.0
2017-01-20 10:25:00,60.98,61.0,60.94,60.97,13005.0,60.98,61.0,60.94,60.97,13005.0
2017-01-20 10:30:00,60.98,61.04,60.97,61.03,2100.0,60.98,61.04,60.97,61.03,2100.0
2017-01-20 10:35:00,61.03,61.03,60.93,61.01,3658.0,61.03,61.03,60.93,61.01,3658.0
2017-01-20 10:40:00,61.01,61.05,61.01,61.03,3881.0,61.01,61.05,61.01,61.03,3881.0
2017-01-20 10:45:00,61.02,61.05,61.01,61.05,4500.0,61.02,61.05,61.01,61.05,4500.0
2017-01-20 10:50:00,61.04,61.05,61.04,61.05,854.0,61.04,61.05,61.04,61.05,854.0
2017-01-20 10:55:00,61.05,61.12,61.05,61.12,6119.0,61.05,61.12,61.05,61.12,6119.0
2017-01-20 11:00:00,61.12,61.17,61.11,61.17,2126.0,61.12,61.17,61.11,61.17,2126.0
2017-01-20 11:05:00,61.15,61.15,61.07,61.1,6000.0,61.15,61.15,61.07,61.1,6000.0
2017-01-20 11:10:00,61.1,61.13,61.1,61.12,3200.0,61.1,61.13,61.1,61.12,3200.0
2017-01-20 11:15:00,61.13,61.13,61.09,61.11,9400.0,61.13,61.13,61.09,61.11,9400.0
2017-01-20 11:20:00,61.1,61.13,61.1,61.11,2500.0,61.1,61.13,61.1,61.11,2500.0
2017-01-20 11:25:00,61.1,61.11,61.08,61.09,1900.0,61.1,61.11,61.08,61.09,1900.0
2017-01-20 11:30:00,61.1,61.12,61.1,61.1,2000.0,61.1,61.12,61.1,61.1,2000.0
2017-01-20 11:35:00,61.11,61.12,61.09,61.1,9216.0,61.11,61.12,61.09,61.1,9216.0
2017-01-20 11:40:00,61.11,61.14,61.1,61.11,4258.0,61.11,61.14,61.1,61.11,4258.0
2017-01-20 11:45:00,61.13,61.15,61.1,61.1,2000.0,61.13,61.15,61.1,61.1,2000.0
2017-01-20 11:50:00,61.07,61.11,61.07,61.11,1883.0,61.07,61.11,61.07,61.11,1883.0
2017-01-20 11:55:00,61.12,61.2,61.09,61.2,2300.0,61.12,61.2,61.09,61.2,2300.0
2017-01-20 12:00:00,61.2,61.2,61.17,61.17,1162.0,61.2,61.2,61.17,61.17,1162.0
2017-01-20 12:05:00,61.16,61.18,60.98,61.13,3730.0,61.16,61.18,60.98,61.13,3730.0
2017-01-20 12:10:00,61.08,61.09,60.95,60.95,3908.0,61.08,61.09,60.95,60.95,3908.0
2017-01-20 12:15:00,60.96,61.08,60.94,61.06,2500.0,60.96,61.08,60.94,61.06,2500.0
2017-01-20 12:20:00,61.03,61.03,61.01,61.03,929.0,61.03,61.03,61.01,61.03,929.0
2017-01-20 12:25:00,61.0,61.01,60.97,60.99,1164.0,61.0,61.01,60.97,60.99,1164.0
2017-01-20 12:30:00,60.98,60.98,60.87,60.91,2316.0,60.98,60.98,60.87,60.91,2316.0
2017-01-20 12:35:00,60.89,60.92,60.85,60.92,3199.0,60.89,60.92,60.85,60.92,3199.0
2017-01-20 12:40:00,60.9,60.95,60.9,60.95,1500.0,60.9,60.95,60.9,60.95,1500.0
2017-01-20 12:45:00,60.95,60.95,60.9,60.9,800.0,60.95,60.95,60.9,60.9,800.0
2017-01-20 12:50:00,60.89,60.89,60.89,60.89,300.0,60.89,60.89,60.89,60.89,300.0
2017-01-20 12:55:00,60.89,60.95,60.83,60.95,2800.0,60.89,60.95,60.83,60.95,2800.0
2017-01-20 13:00:00,60.95,60.96,60.94,60.94,1583.0,60.95,60.96,60.94,60.94,1583.0
2017-01-20 13:05:00,60.94,60.94,60.91,60.94,1500.0,60.94,60.94,60.91,60.94,1500.0
2017-01-20 13:10:00,60.95,60.95,60.88,60.88,1400.0,60.95,60.95,60.88,60.88,1400.0
2017-01-20 13:15:00,60.88,60.91,60.86,60.87,2300.0,60.88,60.91,60.86,60.87,2300.0
2017-01-20 13:20:00,60.89,60.94,60.86,60.86,2752.0,60.89,60.94,60.86,60.86,2752.0
2017-01-20 13:25:00,60.84,60.84,60.8,60.8,1281.0,60.84,60.84,60.8,60.8,1281.0
2017-01-20 13:30:00,60.82,60.88,60.82,60.88,1507.0,60.82,60.88,60.82,60.88,1507.0
2017-01-20 13:35:00,60.84,60.86,60.82,60.82,1700.0,60.84,60.86,60.82,60.82,1700.0
2017-01-20 13:40:00,60.83,60.86,60.83,60.83,2689.0,60.83,60.86,60.83,60.83,2689.0
2017-01-20 13:45:00,60.83,60.83,60.8,60.82,1250.0,60.83,60.83,60.8,60.82,1250.0
2017-01-20 13:50:00,60.8,60.82,60.75,60.76,3826.0,60.8,60.82,60.75,60.76,3826.0
2017-01-20 13:55:00,60.78,60.88,60.77,60.86,11366.0,60.78,60.88,60.77,60.86,11366.0
2017-01-20 14:00:00,60.85,60.9,60.83,60.87,3854.0,60.85,60.9,60.83,60.87,3854.0
2017-01-20 14:05:00,60.85,60.9,60.85,60.9,1300.0,60.85,60.9,60.85,60.9,1300.0
2017-01-20 14:10:00,60.9,60.9,60.87,60.88,1800.0,60.9,60.9,60.87,60.88,1800.0
2017-01-20 14:15:00,60.88,60.89,60.88,60.89,1200.0,60.88,60.89,60.88,60.89,1200.0
2017-01-20 14:20:00,60.89,60.89,60.77,60.77,2207.0,60.89,60.89,60.77,60.77,2207.0
2017-01-20 14:25:00,60.79,60.8,60.76,60.8,3563.0,60.79,60.8,60.76,60.8,3563.0
2017-01-20 14:30:00,60.76,60.84,60.76,60.84,3100.0,60.76,60.84,60.76,60.84,3100.0
2017-01-20 14:35:00,60.84,60.84,60.8,60.82,3413.0,60.84,60.84,60.8,60.82,3413.0
2017-01-20 14:40:00,60.82,60.85,60.8,60.84,3329.0,60.82,60.85,60.8,60.84,3329.0
2017-01-20 14:45:00,60.87,60.87,60.74,60.78,12540.0,60.87,60.87,60.74,60.78,12540.0
2017-01-20 14:50:00,60.78,60.83,60.78,60.83,3103.0,60.78,60.83,60.78,60.83,3103.0
2017-01-20 14:55:00,60.78,60.82,60.78,60.82,1350.0,60.78,60.82,60.78,60.82,1350.0
2017-01-20 15:00:00,60.8,60.82,60.78,60.82,5471.0,60.8,60.82,60.78,60.82,5471.0
2017-01-20 15:05:00,60.81,60.85,60.79,60.85,6106.0,60.81,60.85,60.79,60.85,6106.0
2017-01-20 15:10:00,60.85,60.89,60.85,60.88,3989.0,60.85,60.89,60.85,60.88,3989.0
2017-01-20 15:15:00,60.88,60.9,60.85,60.86,2951.0,60.88,60.9,60.85,60.86,2951.0
2017-01-20 15:20:00,60.85,60.86,60.78,60.81,3830.0,60.85,60.86,60.78,60.81,3830.0
2017-01-20 15:25:00,60.79,60.81,60.75,60.78,8136.0,60.79,60.81,60.75,60.78,8136.0
2017-01-20 15:30:00,60.79,60.8,60.77,60.8,2837.0,60.79,60.8,60.77,60.8,2837.0
2017-01-20 15:35:00,60.8,60.8,60.75,60.79,7469.0,60.8,60.8,60.75,60.79,7469.0
2017-01-20 15:40:00,60.8,60.8,60.75,60.76,5212.0,60.8,60.8,60.75,60.76,5212.0
2017-01-20 15:45:00,60.76,60.82,60.75,60.79,14966.0,60.76,60.82,60.75,60.79,14966.0
2017-01-20 15:50:00,60.79,60.79,60.74,60.74,23603.0,60.79,60.79,60.74,60.74,23603.0
2017-01-20 15:55:00,60.75,60.82,60.75,60.77,36784.0,60.75,60.82,60.75,60.77,36784.0
2017-01-23 09:30:00,60.58,60.78,60.57,60.78,7553.0,60.58,60.78,60.57,60.78,7553.0
2017-01-23 09:35:00,60.79,60.83,60.72,60.72,900.0,60.79,60.83,60.72,60.72,900.0
2017-01-23 09:40:00,60.85,60.87,60.74,60.85,2960.0,60.85,60.87,60.74,60.85,2960.0
2017-01-23 09:45:00,60.8,60.83,60.75,60.79,1400.0,60.8,60.83,60.75,60.79,1400.0
2017-01-23 09:50:00,60.78,60.79,60.73,60.75,1709.0,60.78,60.79,60.73,60.75,1709.0
2017-01-23 09:55:00,60.72,60.74,60.69,60.71,900.0,60.72,60.74,60.69,60.71,900.0
2017-01-23 10:00:00,60.74,60.81,60.74,60.8,1300.0,60.74,60.81,60.74,60.8,1300.0
2017-01-23 10:05:00,60.81,60.83,60.77,60.8,1800.0,60.81,60.83,60.77,60.8,1800.0
2017-01-23 10:10:00,60.76,60.77,60.7,60.77,500.0,60.76,60.77,60.7,60.77,500.0
2017-01-23 10:15:00,60.77,60.81,60.76,60.81,2211.0,60.77,60.81,60.76,60.81,2211.0
2017-01-23 10:20:00,60.79,60.83,60.79,60.8,1600.0,60.79,60.83,60.79,60.8,1600.0
2017-01-23 10:25:00,60.78,60.79,60.77,60.78,1400.0,60.78,60.79,60.77,60.78,1400.0
2017-01-23 10:30:00,60.77,60.78,60.65,60.66,2700.0,60.77,60.78,60.65,60.66,2700.0
2017-01-23 10:35:00,60.65,60.68,60.63,60.67,1800.0,60.65,60.68,60.63,60.67,1800.0
2017-01-23 10:40:00,60.7,60.74,60.69,60.71,1725.0,60.7,60.74,60.69,60.71,1725.0
2017-01-23 10:45:00,60.68,60.7,60.65,60.65,1205.0,60.68,60.7,60.65,60.65,1205.0
2017-01-23 10:50:00,60.67,60.71,60.66,60.68,2200.0,60.67,60.71,60.66,60.68,2200.0
2017-01-23 10:55:00,60.69,60.73,60.69,60.71,3040.0,60.69,60.73,60.69,60.71,3040.0
2017-01-23 11:00:00,60.71,60.73,60.64,60.66,2800.0,60.71,60.73,60.64,60.66,2800.0
2017-01-23 11:05:00,60.67,60.7,60.64,60.66,2505.0,60.67,60.7,60.64,60.66,2505.0
2017-01-23 11:10:00,60.67,60.67,60.61,60.63,1800.0,60.67,60.67,60.61,60.63,1800.0
2017-01-23 11:15:00,60.62,60.66,60.62,60.66,1300.0,60.62,60.66,60.62,60.66,1300.0
2017-01-23 11:20:00,60.67,60.67,60.6,60.6,1400.0,60.67,60.67,60.6,60.6,1400.0
2017-01-23 11:25:00,60.56,60.63,60.55,60.63,1100.0,60.56,60.63,60.55,60.63,1100.0
2017-01-23 11:30:00,60.65,60.68,60.63,60.65,2868.0,60.65,60.68,60.63,60.65,2868.0
2017-01-23 11:35:00,60.63,60.63,60.59,60.61,2000.0,60.63,60.63,60.59,60.61,2000.0
2017-01-23 11:40:00,60.6,60.63,60.6,60.61,2300.0,60.6,60.63,60.6,60.61,2300.0
2017-01-23 11:45:00,60.58,60.58,60.48,60.49,2479.0,60.58,60.58,60.48,60.49,2479.0
2017-01-23 11:50:00,60.49,60.49,60.41,60.44,1120.0,60.49,60.49,60.41,60.44,1120.0
2017-01-23 11:55:00,60.45,60.51,60.45,60.51,1000.0,60.45,60.51,60.45,60.51,1000.0
2017-01-23 12:00:00,60.51,60.52,60.46,60.49,3516.0,60.51,60.52,60.46,60.49,3516.0
2017-01-23 12:05:00,60.47,60.48,60.43,60.47,1668.0,60.47,60.48,60.43,60.47,1668.0
2017-01-23 12:10:00,60.48,60.51,60.44,60.45,3500.0,60.48,60.51,60.44,60.45,3500.0
2017-01-23 12:15:00,60.44,60.48,60.42,60.48,1500.0,60.44,60.48,60.42,60.48,1500.0
2017-01-23 12:20:00,60.49,60.54,60.49,60.53,1851.0,60.49,60.54,60.49,60.53,1851.0
2017-01-23 12:25:00,60.52,60.57,60.47,60.49,4017.0,60.52,60.57,60.47,60.49,4017.0
2017-01-23 12:30:00,60.46,60.54,60.46,60.54,4100.0,60.46,60.54,60.46,60.54,4100.0
2017-01-23 12:35:00,60.55,60.57,60.5,60.5,907.0,60.55,60.57,60.5,60.5,907.0
2017-01-23 12:40:00,60.53,60.61,60.53,60.6,2200.0,60.53,60.61,60.53,60.6,2200.0
2017-01-23 12:45:00,60.62,60.62,60.57,60.59,2600.0,60.62,60.62,60.57,60.59,2600.0
2017-01-23 12:50:00,60.59,60.62,60.59,60.62,1400.0,60.59,60.62,60.59,60.62,1400.0
2017-01-23 12:55:00,60.63,60.64,60.6,60.64,1517.0,60.63,60.64,60.6,60.64,1517.0
2017-01-23 13:00:00,60.64,60.69,60.64,60.67,3419.0,60.64,60.69,60.64,60.67,3419.0
2017-01-23 13:05:00,60.67,60.68,60.63,60.65,2200.0,60.67,60.68,60.63,60.65,2200.0
2017-01-23 13:10:00,60.65,60.68,60.64,60.64,1300.0,60.65,60.68,60.64,60.64,1300.0
2017-01-23 13:15:00,60.66,60.69,60.66,60.69,500.0,60.66,60.69,60.66,60.69,500.0
2017-01-23 13:20:00,60.69,60.72,60.67,60.69,3522.0,60.69,60.72,60.67,60.69,3522.0
2017-01-23 13:25:00,60.65,60.68,60.64,60.66,1800.0,60.65,60.68,60.64,60.66,1800.0
2017-01-23 13:30:00,60.67,60.71,60.66,60.71,1438.0,60.67,60.71,60.66,60.71,1438.0
2017-01-23 13:35:00,60.73,60.79,60.72,60.79,2298.0,60.73,60.79,60.72,60.79,2298.0
2017-01-23 13:40:00,60.8,60.81,60.78,60.78,4089.0,60.8,60.81,60.78,60.78,4089.0
2017-01-23 13:45:00,60.78,60.8,60.78,60.79,714.0,60.78,60.8,60.78,60.79,714.0
2017-01-23 13:50:00,60.78,60.78,60.73,60.75,2800.0,60.78,60.78,60.73,60.75,2800.0
2017-01-23 13:55:00,60.74,60.76,60.72,60.74,3056.0,60.74,60.76,60.72,60.74,3056.0
2017-01-23 14:00:00,60.72,60.74,60.71,60.71,3267.0,60.72,60.74,60.71,60.71,3267.0
2017-01-23 14:05:00,60.7,60.7,60.64,60.64,3600.0,60.7,60.7,60.64,60.64,3600.0
2017-01-23 14:10:00,60.64,60.65,60.61,60.61,2147.0,60.64,60.65,60.61,60.61,2147.0
2017-01-23 14:15:00,60.61,60.62,60.59,60.62,2900.0,60.61,60.62,60.59,60.62,2900.0
2017-01-23 14:20:00,60.6,60.61,60.57,60.6,4797.0,60.6,60.61,60.57,60.6,4797.0
2017-01-23 14:25:00,60.59,60.63,60.58,60.63,6926.0,60.59,60.63,60.58,60.63,6926.0
2017-01-23 14:30:00,60.64,60.67,60.62,60.67,2785.0,60.64,60.67,60.62,60.67,2785.0
2017-01-23 14:35:00,60.67,60.71,60.66,60.68,5002.0,60.67,60.71,60.66,60.68,5002.0
2017-01-23 14:40:00,60.68,60.69,60.66,60.67,4729.0,60.68,60.69,60.66,60.67,4729.0
2017-01-23 14:45:00,60.69,60.74,60.69,60.72,3992.0,60.69,60.74,60.69,60.72,3992.0
2017-01-23 14:50:00,60.71,60.73,60.7,60.72,4311.0,60.71,60.73,60.7,60.72,4311.0
2017-01-23 14:55:00,60.72,60.77,60.72,60.74,3004.0,60.72,60.77,60.72,60.74,3004.0
2017-01-23 15:00:00,60.77,60.77,60.73,60.75,4400.0,60.77,60.77,60.73,60.75,4400.0
2017-01-23 15:05:00,60.75,60.76,60.71,60.75,2600.0,60.75,60.76,60.71,60.75,2600.0
2017-01-23 15:10:00,60.75,60.78,60.74,60.74,1900.0,60.75,60.78,60.74,60.74,1900.0
2017-01-23 15:15:00,60.75,60.8,60.73,60.8,5398.0,60.75,60.8,60.73,60.8,5398.0
2017-01-23 15:20:00,60.79,60.88,60.78,60.88,3300.0,60.79,60.88,60.78,60.88,3300.0
2017-01-23 15:25:00,60.86,60.87,60.84,60.85,5200.0,60.86,60.87,60.84,60.85,5200.0
2017-01-23 15:30:00,60.84,60.88,60.83,60.88,2900.0,60.84,60.88,60.83,60.88,2900.0
2017-01-23 15:35:00,60.87,60.91,60.87,60.89,7852.0,60.87,60.91,60.87,60.89,7852.0
2017-01-23 15:40:00,60.89,60.91,60.86,60.88,7398.0,60.89,60.91,60.86,60.88,7398.0
2017-01-23 15:45:00,60.89,60.89,60.86,60.87,7085.0,60.89,60.89,60.86,60.87,7085.0
2017-01-23 15:50:00,60.86,60.86,60.81,60.82,4800.0,60.86,60.86,60.81,60.82,4800.0
2017-01-23 15:55:00,60.83,60.87,60.83,60.83,17123.0,60.83,60.87,60.83,60.83,17123.0
2017-01-24 09:30:00,61.1,61.29,61.1,61.29,7584.0,61.1,61.29,61.1,61.29,7584.0
2017-01-24 09:35:00,61.31,61.4,61.23,61.4,6407.0,61.31,61.4,61.23,61.4,6407.0
2017-01-24 09:40:00,61.3,61.48,61.29,61.42,10500.0,61.3,61.48,61.29,61.42,10500.0
2017-01-24 09:45:00,61.45,61.56,61.44,61.54,10912.0,61.45,61.56,61.44,61.54,10912.0
2017-01-24 09:50:00,61.53,61.64,61.53,61.62,8307.0,61.53,61.64,61.53,61.62,8307.0
2017-01-24 09:55:00,61.63,61.69,61.61,61.63,8639.0,61.63,61.69,61.61,61.63,8639.0
2017-01-24 10:00:00,61.63,61.67,61.6,61.67,8754.0,61.63,61.67,61.6,61.67,8754.0
2017-01-24 10:05:00,61.69,61.74,61.67,61.73,8689.0,61.69,61.74,61.67,61.73,8689.0
2017-01-24 10:10:00,61.74,61.8,61.71,61.75,11742.0,61.74,61.8,61.71,61.75,11742.0
2017-01-24 10:15:00,61.75,61.75,61.66,61.75,9920.0,61.75,61.75,61.66,61.75,9920.0
2017-01-24 10:20:00,61.75,61.82,61.73,61.75,6967.0,61.75,61.82,61.73,61.75,6967.0
2017-01-24 10:25:00,61.76,61.79,61.68,61.72,8380.0,61.76,61.79,61.68,61.72,8380.0
2017-01-24 10:30:00,61.72,61.72,61.67,61.67,3617.0,61.72,61.72,61.67,61.67,3617.0
2017-01-24 10:35:00,61.68,61.68,61.61,61.64,5834.0,61.68,61.68,61.61,61.64,5834.0
2017-01-24 10:40:00,61.64,61.65,61.59,61.61,3604.0,61.64,61.65,61.59,61.61,3604.0
2017-01-24 10:45:00,61.59,61.67,61.59,61.67,1500.0,61.59,61.67,61.59,61.67,1500.0
2017-01-24 10:50:00,61.66,61.73,61.63,61.73,2200.0,61.66,61.73,61.63,61.73,2200.0
2017-01-24 10:55:00,61.7,61.71,61.69,61.7,1300.0,61.7,61.71,61.69,61.7,1300.0
2017-01-24 11:00:00,61.69,61.76,61.68,61.74,8571.0,61.69,61.76,61.68,61.74,8571.0
2017-01-24 11:05:00,61.75,61.85,61.74,61.83,5895.0,61.75,61.85,61.74,61.83,5895.0
2017-01-24 11:10:00,61.84,61.89,61.84,61.88,5925.0,61.84,61.89,61.84,61.88,5925.0
2017-01-24 11:15:00,61.88,61.9,61.85,61.9,8070.0,61.88,61.9,61.85,61.9,8070.0
2017-01-24 11:20:00,61.91,61.96,61.82,61.83,6082.0,61.91,61.96,61.82,61.83,6082.0
2017-01-24 11:25:00,61.85,61.88,61.82,61.82,3319.0,61.85,61.88,61.82,61.82,3319.0
2017-01-24 11:30:00,61.85,61.88,61.83,61.88,4702.0,61.85,61.88,61.83,61.88,4702.0
2017-01-24 11:35:00,61.89,61.96,61.89,61.96,4700.0,61.89,61.96,61.89,61.96,4700.0
2017-01-24 11:40:00,61.98,62.07,61.97,62.02,18519.0,61.98,62.07,61.97,62.02,18519.0
2017-01-24 11:45:00,62.0,62.03,61.96,62.02,5829.0,62.0,62.03,61.96,62.02,5829.0
2017-01-24 11:50:00,62.03,62.08,62.02,62.02,5800.0,62.03,62.08,62.02,62.02,5800.0
2017-01-24 11:55:00,62.02,62.07,62.01,62.07,7629.0,62.02,62.07,62.01,62.07,7629.0
2017-01-24 12:00:00,62.07,62.13,62.07,62.12,16715.0,62.07,62.13,62.07,62.12,16715.0
2017-01-24 12:05:00,62.13,62.22,62.12,62.16,33990.0,62.13,62.22,62.12,62.16,33990.0
2017-01-24 12:10:00,62.17,62.23,62.15,62.23,5547.0,62.17,62.23,62.15,62.23,5547.0
2017-01-24 12:15:00,62.23,62.26,62.22,62.26,2754.0,62.23,62.26,62.22,62.26,2754.0
2017-01-24 12:20:00,62.24,62.26,62.2,62.26,4972.0,62.24,62.26,62.2,62.26,4972.0
2017-01-24 12:25:00,62.27,62.37,62.26,62.29,6499.0,62.27,62.37,62.26,62.29,6499.0
2017-01-24 12:30:00,62.27,62.3,62.24,62.29,4791.0,62.27,62.3,62.24,62.29,4791.0
2017-01-24 12:35:00,62.3,62.3,62.24,62.24,4393.0,62.3,62.3,62.24,62.24,4393.0
2017-01-24 12:40:00,62.23,62.29,62.23,62.28,3807.0,62.23,62.29,62.23,62.28,3807.0
2017-01-24 12:45:00,62.3,62.31,62.26,62.3,5248.0,62.3,62.31,62.26,62.3,5248.0
2017-01-24 12:50:00,62.3,62.33,62.28,62.31,4162.0,62.3,62.33,62.28,62.31,4162.0
2017-01-24 12:55:00,62.3,62.31,62.19,62.25,17312.0,62.3,62.31,62.19,62.25,17312.0
2017-01-24 13:00:00,62.26,62.26,62.19,62.24,6521.0,62.26,62.26,62.19,62.24,6521.0
2017-01-24 13:05:00,62.25,62.31,62.25,62.27,3554.0,62.25,62.31,62.25,62.27,3554.0
2017-01-24 13:10:00,62.27,62.32,62.27,62.3,6579.0,62.27,62.32,62.27,62.3,6579.0
2017-01-24 13:15:00,62.3,62.34,62.28,62.33,3200.0,62.3,62.34,62.28,62.33,3200.0
2017-01-24 13:20:00,62.31,62.33,62.27,62.28,6529.0,62.31,62.33,62.27,62.28,6529.0
2017-01-24 13:25:00,62.28,62.34,62.27,62.34,2410.0,62.28,62.34,62.27,62.34,2410.0
2017-01-24 13:30:00,62.33,62.42,62.32,62.42,4298.0,62.33,62.42,62.32,62.42,4298.0
2017-01-24 13:35:00,62.42,62.44,62.35,62.36,4468.0,62.42,62.44,62.35,62.36,4468.0
2017-01-24 13:40:00,62.36,62.46,62.35,62.46,5801.0,62.36,62.46,62.35,62.46,5801.0
2017-01-24 13:45:00,62.46,62.5,62.44,62.48,15837.0,62.46,62.5,62.44,62.48,15837.0
2017-01-24 13:50:00,62.5,62.5,62.44,62.45,6150.0,62.5,62.5,62.44,62.45,6150.0
2017-01-24 13:55:00,62.44,62.47,62.38,62.39,8340.0,62.44,62.47,62.38,62.39,8340.0
2017-01-24 14:00:00,62.37,62.44,62.33,62.44,4697.0,62.37,62.44,62.33,62.44,4697.0
2017-01-24 14:05:00,62.44,62.46,62.42,62.45,6932.0,62.44,62.46,62.42,62.45,6932.0
2017-01-24 14:10:00,62.46,62.46,62.43,62.44,6043.0,62.46,62.46,62.43,62.44,6043.0
2017-01-24 14:15:00,62.44,62.51,62.44,62.5,10164.0,62.44,62.51,62.44,62.5,10164.0
2017-01-24 14:20:00,62.47,62.48,62.42,62.42,10179.0,62.47,62.48,62.42,62.42,10179.0
2017-01-24 14:25:00,62.4,62.43,62.31,62.31,6279.0,62.4,62.43,62.31,62.31,6279.0
2017-01-24 14:30:00,62.34,62.44,62.32,62.44,5479.0,62.34,62.44,62.32,62.44,5479.0
2017-01-24 14:35:00,62.43,62.44,62.4,62.43,7620.0,62.43,62.44,62.4,62.43,7620.0
2017-01-24 14:40:00,62.44,62.47,62.42,62.45,6365.0,62.44,62.47,62.42,62.45,6365.0
2017-01-24 14:45:00,62.44,62.47,62.44,62.45,11985.0,62.44,62.47,62.44,62.45,11985.0
2017-01-24 14:50:00,62.44,62.51,62.43,62.5,5202.0,62.44,62.51,62.43,62.5,5202.0
2017-01-24 14:55:00,62.48,62.5,62.47,62.47,11519.0,62.48,62.5,62.47,62.47,11519.0
2017-01-24 15:00:00,62.47,62.5,62.41,62.46,15000.0,62.47,62.5,62.41,62.46,15000.0
2017-01-24 15:05:00,62.45,62.47,62.42,62.45,7178.0,62.45,62.47,62.42,62.45,7178.0
2017-01-24 15:10:00,62.45,62.51,62.44,62.47,6111.0,62.45,62.51,62.44,62.47,6111.0
2017-01-24 15:15:00,62.47,62.47,62.4,62.43,8547.0,62.47,62.47,62.4,62.43,8547.0
2017-01-24 15:20:00,62.41,62.47,62.39,62.47,8815.0,62.41,62.47,62.39,62.47,8815.0
2017-01-24 15:25:00,62.47,62.48,62.4,62.41,5141.0,62.47,62.48,62.4,62.41,5141.0
2017-01-24 15:30:00,62.42,62.49,62.4,62.48,9430.0,62.42,62.49,62.4,62.48,9430.0
2017-01-24 15:35:00,62.48,62.51,62.45,62.51,8104.0,62.48,62.51,62.45,62.51,8104.0
2017-01-24 15:40:00,62.51,62.51,62.46,62.49,12595.0,62.51,62.51,62.46,62.49,12595.0
2017-01-24 15:45:00,62.49,62.55,62.47,62.55,13131.0,62.49,62.55,62.47,62.55,13131.0
2017-01-24 15:50:00,62.53,62.53,62.46,62.46,16647.0,62.53,62.53,62.46,62.46,16647.0
2017-01-24 15:55:00,62.46,62.48,62.39,62.41,42759.0,62.46,62.48,62.39,62.41,42759.0
2017-01-25 09:30:00,62.58,62.8,62.58,62.72,10170.0,62.58,62.8,62.58,62.72,10170.0
2017-01-25 09:35:00,62.78,62.79,62.65,62.65,1608.0,62.78,62.79,62.65,62.65,1608.0
2017-01-25 09:40:00,62.69,62.69,62.56,62.6,1000.0,62.69,62.69,62.56,62.6,1000.0
2017-01-25 09:45:00,62.57,62.61,62.52,62.57,705.0,62.57,62.61,62.52,62.57,705.0
2017-01-25 09:50:00,62.53,62.6,62.51,62.58,4600.0,62.53,62.6,62.51,62.58,4600.0
2017-01-25 09:55:00,62.6,62.65,62.58,62.6,1843.0,62.6,62.65,62.58,62.6,1843.0
2017-01-25 10:00:00,62.61,62.61,62.53,62.57,2488.0,62.61,62.61,62.53,62.57,2488.0
2017-01-25 10:05:00,62.62,62.68,62.62,62.68,800.0,62.62,62.68,62.62,62.68,800.0
2017-01-25 10:10:00,62.67,62.75,62.67,62.68,2400.0,62.67,62.75,62.67,62.68,2400.0
2017-01-25 10:15:00,62.67,62.75,62.67,62.72,1900.0,62.67,62.75,62.67,62.72,1900.0
2017-01-25 10:20:00,62.72,62.72,62.67,62.7,5382.0,62.72,62.72,62.67,62.7,5382.0
2017-01-25 10:25:00,62.7,62.7,62.6,62.68,5700.0,62.7,62.7,62.6,62.68,5700.0
2017-01-25 10:30:00,62.67,62.67,62.61,62.65,8378.0,62.67,62.67,62.61,62.65,8378.0
2017-01-25 10:35:00,62.65,62.7,62.63,62.7,4716.0,62.65,62.7,62.63,62.7,4716.0
2017-01-25 10:40:00,62.67,62.72,62.67,62.71,8517.0,62.67,62.72,62.67,62.71,8517.0
2017-01-25 10:45:00,62.74,62.74,62.66,62.7,2324.0,62.74,62.74,62.66,62.7,2324.0
2017-01-25 10:50:00,62.72,62.73,62.69,62.72,4990.0,62.72,62.73,62.69,62.72,4990.0
2017-01-25 10:55:00,62.72,62.73,62.68,62.68,2000.0,62.72,62.73,62.68,62.68,2000.0
2017-01-25 11:00:00,62.7,62.78,62.7,62.76,3300.0,62.7,62.78,62.7,62.76,3300.0
2017-01-25 11:05:00,62.76,62.84,62.76,62.77,3234.0,62.76,62.84,62.76,62.77,3234.0
2017-01-25 11:10:00,62.75,62.78,62.68,62.69,5600.0,62.75,62.78,62.68,62.69,5600.0
2017-01-25 11:15:00,62.66,62.72,62.66,62.72,2100.0,62.66,62.72,62.66,62.72,2100.0
2017-01-25 11:20:00,62.69,62.71,62.61,62.61,3709.0,62.69,62.71,62.61,62.61,3709.0
2017-01-25 11:25:00,62.61,62.69,62.61,62.61,2000.0,62.61,62.69,62.61,62.61,2000.0
2017-01-25 11:30:00,62.6,62.6,62.52,62.55,1900.0,62.6,62.6,62.52,62.55,1900.0
2017-01-25 11:35:00,62.53,62.55,62.52,62.52,4000.0,62.53,62.55,62.52,62.52,4000.0
2017-01-25 11:40:00,62.55,62.58,62.51,62.51,8348.0,62.55,62.58,62.51,62.51,8348.0
2017-01-25 11:45:00,62.52,62.53,62.5,62.51,5802.0,62.52,62.53,62.5,62.51,5802.0
2017-01-25 11:50:00,62.52,62.52,62.49,62.49,4436.0,62.52,62.52,62.49,62.49,4436.0
2017-01-25 11:55:00,62.48,62.54,62.47,62.52,7688.0,62.48,62.54,62.47,62.52,7688.0
2017-01-25 12:00:00,62.52,62.55,62.51,62.53,12438.0,62.52,62.55,62.51,62.53,12438.0
2017-01-25 12:05:00,62.55,62.55,62.52,62.53,3216.0,62.55,62.55,62.52,62.53,3216.0
2017-01-25 12:10:00,62.52,62.56,62.49,62.52,7659.0,62.52,62.56,62.49,62.52,7659.0
2017-01-25 12:15:00,62.5,62.5,62.46,62.47,1778.0,62.5,62.5,62.46,62.47,1778.0
2017-01-25 12:20:00,62.46,62.48,62.46,62.48,1692.0,62.46,62.48,62.46,62.48,1692.0
2017-01-25 12:25:00,62.48,62.49,62.47,62.49,3000.0,62.48,62.49,62.47,62.49,3000.0
2017-01-25 12:30:00,62.48,62.48,62.45,62.46,3996.0,62.48,62.48,62.45,62.46,3996.0
2017-01-25 12:35:00,62.46,62.47,62.45,62.46,2763.0,62.46,62.47,62.45,62.46,2763.0
2017-01-25 12:40:00,62.45,62.47,62.43,62.43,3669.0,62.45,62.47,62.43,62.43,3669.0
2017-01-25 12:45:00,62.44,62.45,62.4,62.45,3869.0,62.44,62.45,62.4,62.45,3869.0
2017-01-25 12:50:00,62.46,62.5,62.45,62.5,2588.0,62.46,62.5,62.45,62.5,2588.0
2017-01-25 12:55:00,62.5,62.55,62.5,62.54,2008.0,62.5,62.55,62.5,62.54,2008.0
2017-01-25 13:00:00,62.53,62.54,62.53,62.54,1075.0,62.53,62.54,62.53,62.54,1075.0
2017-01-25 13:05:00,62.56,62.56,62.51,62.51,1100.0,62.56,62.56,62.51,62.51,1100.0
2017-01-25 13:10:00,62.52,62.56,62.51,62.55,2148.0,62.52,62.56,62.51,62.55,2148.0
2017-01-25 13:15:00,62.55,62.6,62.55,62.56,1900.0,62.55,62.6,62.55,62.56,1900.0
2017-01-25 13:20:00,62.55,62.55,62.53,62.54,900.0,62.55,62.55,62.53,62.54,900.0
2017-01-25 13:25:00,62.53,62.56,62.53,62.54,4500.0,62.53,62.56,62.53,62.54,4500.0
2017-01-25 13:30:00,62.54,62.54,62.49,62.51,3600.0,62.54,62.54,62.49,62.51,3600.0
2017-01-25 13:35:00,62.51,62.56,62.5,62.54,2900.0,62.51,62.56,62.5,62.54,2900.0
2017-01-25 13:40:00,62.55,62.59,62.55,62.59,1522.0,62.55,62.59,62.55,62.59,1522.0
2017-01-25 13:45:00,62.57,62.57,62.53,62.55,2800.0,62.57,62.57,62.53,62.55,2800.0
2017-01-25 13:50:00,62.54,62.59,62.54,62.59,2300.0,62.54,62.59,62.54,62.59,2300.0
2017-01-25 13:55:00,62.6,62.61,62.58,62.6,3340.0,62.6,62.61,62.58,62.6,3340.0
2017-01-25 14:00:00,62.6,62.6,62.51,62.51,1900.0,62.6,62.6,62.51,62.51,1900.0
2017-01-25 14:05:00,62.5,62.57,62.5,62.55,3589.0,62.5,62.57,62.5,62.55,3589.0
2017-01-25 14:10:00,62.55,62.57,62.53,62.53,2693.0,62.55,62.57,62.53,62.53,2693.0
2017-01-25 14:15:00,62.53,62.55,62.53,62.54,1800.0,62.53,62.55,62.53,62.54,1800.0
2017-01-25 14:20:00,62.53,62.54,62.53,62.54,1675.0,62.53,62.54,62.53,62.54,1675.0
2017-01-25 14:25:00,62.53,62.54,62.5,62.51,1604.0,62.53,62.54,62.5,62.51,1604.0
2017-01-25 14:30:00,62.51,62.51,62.46,62.48,6185.0,62.51,62.51,62.46,62.48,6185.0
2017-01-25 14:35:00,62.48,62.54,62.48,62.54,2786.0,62.48,62.54,62.48,62.54,2786.0
2017-01-25 14:40:00,62.52,62.54,62.49,62.5,1900.0,62.52,62.54,62.49,62.5,1900.0
2017-01-25 14:45:00,62.49,62.53,62.49,62.52,1928.0,62.49,62.53,62.49,62.52,1928.0
2017-01-25 14:50:00,62.51,62.52,62.51,62.52,1113.0,62.51,62.52,62.51,62.52,1113.0
2017-01-25 14:55:00,62.53,62.53,62.48,62.49,2297.0,62.53,62.53,62.48,62.49,2297.0
2017-01-25 15:00:00,62.5,62.51,62.48,62.49,5020.0,62.5,62.51,62.48,62.49,5020.0
2017-01-25 15:05:00,62.5,62.51,62.48,62.5,2506.0,62.5,62.51,62.48,62.5,2506.0
2017-01-25 15:10:00,62.49,62.52,62.46,62.5,6438.0,62.49,62.52,62.46,62.5,6438.0
2017-01-25 15:15:00,62.52,62.52,62.44,62.45,3574.0,62.52,62.52,62.44,62.45,3574.0
2017-01-25 15:20:00,62.46,62.51,62.45,62.51,5261.0,62.46,62.51,62.45,62.51,5261.0
2017-01-25 15:25:00,62.51,62.51,62.48,62.51,5300.0,62.51,62.51,62.48,62.51,5300.0
2017-01-25 15:30:00,62.5,62.56,62.5,62.55,3289.0,62.5,62.56,62.5,62.55,3289.0
2017-01-25 15:35:00,62.54,62.58,62.53,62.53,9777.0,62.54,62.58,62.53,62.53,9777.0
2017-01-25 15:40:00,62.55,62.58,62.52,62.58,6464.0,62.55,62.58,62.52,62.58,6464.0
2017-01-25 15:45:00,62.57,62.6,62.56,62.59,8800.0,62.57,62.6,62.56,62.59,8800.0
2017-01-25 15:50:00,62.59,62.66,62.58,62.66,23286.0,62.59,62.66,62.58,62.66,23286.0
2017-01-25 15:55:00,62.66,62.72,62.64,62.68,47953.0,62.66,62.72,62.64,62.68,47953.0
2017-01-26 09:30:00,62.7,62.9,62.65,62.83,8853.0,62.7,62.9,62.65,62.83,8853.0
2017-01-26 09:35:00,62.79,62.88,62.55,62.72,5308.0,62.79,62.88,62.55,62.72,5308.0
2017-01-26 09:40:00,62.73,62.73,62.5,62.72,4295.0,62.73,62.73,62.5,62.72,4295.0
2017-01-26 09:45:00,62.62,62.95,62.62,62.7,7053.0,62.62,62.95,62.62,62.7,7053.0
2017-01-26 09:50:00,62.74,62.75,62.69,62.69,1300.0,62.74,62.75,62.69,62.69,1300.0
2017-01-26 09:55:00,62.73,62.81,62.68,62.7,1700.0,62.73,62.81,62.68,62.7,1700.0
2017-01-26 10:00:00,62.69,62.7,62.66,62.66,704.0,62.69,62.7,62.66,62.66,704.0
2017-01-26 10:05:00,62.67,62.68,62.63,62.67,1092.0,62.67,62.68,62.63,62.67,1092.0
2017-01-26 10:10:00,62.73,62.8,62.73,62.78,1800.0,62.73,62.8,62.73,62.78,1800.0
2017-01-26 10:15:00,62.83,62.83,62.7,62.7,2828.0,62.83,62.83,62.7,62.7,2828.0
2017-01-26 10:20:00,62.7,62.75,62.64,62.66,2605.0,62.7,62.75,62.64,62.66,2605.0
2017-01-26 10:25:00,62.66,62.66,62.61,62.64,1800.0,62.66,62.66,62.61,62.64,1800.0
2017-01-26 10:30:00,62.62,62.63,62.57,62.57,2100.0,62.62,62.63,62.57,62.57,2100.0
2017-01-26 10:35:00,62.57,62.62,62.53,62.57,1600.0,62.57,62.62,62.53,62.57,1600.0
2017-01-26 10:40:00,62.54,62.56,62.5,62.56,1800.0,62.54,62.56,62.5,62.56,1800.0
2017-01-26 10:45:00,62.51,62.51,62.45,62.48,1600.0,62.51,62.51,62.45,62.48,1600.0
2017-01-26 10:50:00,62.46,62.46,62.32,62.32,4840.0,62.46,62.46,62.32,62.32,4840.0
2017-01-26 10:55:00,62.34,62.35,62.21,62.27,3503.0,62.34,62.35,62.21,62.27,3503.0
2017-01-26 11:00:00,62.27,62.29,62.18,62.2,4680.0,62.27,62.29,62.18,62.2,4680.0
2017-01-26 11:05:00,62.18,62.24,62.16,62.23,5320.0,62.18,62.24,62.16,62.23,5320.0
2017-01-26 11:10:00,62.23,62.26,62.21,62.26,4900.0,62.23,62.26,62.21,62.26,4900.0
2017-01-26 11:15:00,62.26,62.27,62.22,62.22,1891.0,62.26,62.27,62.22,62.22,1891.0
2017-01-26 11:20:00,62.22,62.22,62.16,62.2,1962.0,62.22,62.22,62.16,62.2,1962.0
2017-01-26 11:25:00,62.21,62.25,62.2,62.22,3410.0,62.21,62.25,62.2,62.22,3410.0
2017-01-26 11:30:00,62.21,62.21,62.16,62.19,2000.0,62.21,62.21,62.16,62.19,2000.0
2017-01-26 11:35:00,62.23,62.24,62.21,62.24,4061.0,62.23,62.24,62.21,62.24,4061.0
2017-01-26 11:40:00,62.24,62.26,62.22,62.25,3800.0,62.24,62.26,62.22,62.25,3800.0
2017-01-26 11:45:00,62.25,62.34,62.24,62.29,9558.0,62.25,62.34,62.24,62.29,9558.0
2017-01-26 11:50:00,62.28,62.29,62.25,62.28,5900.0,62.28,62.29,62.25,62.28,5900.0
2017-01-26 11:55:00,62.28,62.28,62.2,62.21,2200.0,62.28,62.28,62.2,62.21,2200.0
2017-01-26 12:00:00,62.19,62.22,62.12,62.14,6300.0,62.19,62.22,62.12,62.14,6300.0
2017-01-26 12:05:00,62.14,62.14,62.1,62.13,4130.0,62.14,62.14,62.1,62.13,4130.0
2017-01-26 12:10:00,62.13,62.16,62.13,62.16,6315.0,62.13,62.16,62.13,62.16,6315.0
2017-01-26 12:15:00,62.17,62.17,62.14,62.17,3405.0,62.17,62.17,62.14,62.17,3405.0
2017-01-26 12:20:00,62.17,62.17,62.14,62.15,4986.0,62.17,62.17,62.14,62.15,4986.0
2017-01-26 12:25:00,62.15,62.19,62.15,62.19,2938.0,62.15,62.19,62.15,62.19,2938.0
2017-01-26 12:30:00,62.19,62.2,62.15,62.16,5723.0,62.19,62.2,62.15,62.16,5723.0
2017-01-26 12:35:00,62.15,62.16,62.13,62.16,5269.0,62.15,62.16,62.13,62.16,5269.0
2017-01-26 12:40:00,62.14,62.14,62.12,62.12,1400.0,62.14,62.14,62.12,62.12,1400.0
2017-01-26 12:45:00,62.12,62.15,62.1,62.13,2719.0,62.12,62.15,62.1,62.13,2719.0
2017-01-26 12:50:00,62.15,62.18,62.14,62.16,4197.0,62.15,62.18,62.14,62.16,4197.0
2017-01-26 12:55:00,62.17,62.19,62.15,62.19,3011.0,62.17,62.19,62.15,62.19,3011.0
2017-01-26 13:00:00,62.19,62.21,62.19,62.19,1300.0,62.19,62.21,62.19,62.19,1300.0
2017-01-26 13:05:00,62.19,62.2,62.17,62.17,1600.0,62.19,62.2,62.17,62.17,1600.0
2017-01-26 13:10:00,62.18,62.18,62.12,62.15,2675.0,62.18,62.18,62.12,62.15,2675.0
2017-01-26 13:15:00,62.13,62.13,62.07,62.1,1354.0,62.13,62.13,62.07,62.1,1354.0
2017-01-26 13:20:00,62.07,62.1,62.01,62.07,5989.0,62.07,62.1,62.01,62.07,5989.0
2017-01-26 13:25:00,62.08,62.08,62.05,62.07,3067.0,62.08,62.08,62.05,62.07,3067.0
2017-01-26 13:30:00,62.06,62.06,62.02,62.05,2100.0,62.06,62.06,62.02,62.05,2100.0
2017-01-26 13:35:00,62.05,62.11,62.04,62.11,5555.0,62.05,62.11,62.04,62.11,5555.0
2017-01-26 13:40:00,62.11,62.12,62.1,62.12,4735.0,62.11,62.12,62.1,62.12,4735.0
2017-01-26 13:45:00,62.1,62.11,62.08,62.11,2896.0,62.1,62.11,62.08,62.11,2896.0
2017-01-26 13:50:00,62.12,62.16,62.11,62.12,3582.0,62.12,62.16,62.11,62.12,3582.0
2017-01-26 13:55:00,62.11,62.15,62.09,62.15,7275.0,62.11,62.15,62.09,62.15,7275.0
2017-01-26 14:00:00,62.13,62.15,62.07,62.1,5500.0,62.13,62.15,62.07,62.1,5500.0
2017-01-26 14:05:00,62.1,62.12,62.08,62.1,3518.0,62.1,62.12,62.08,62.1,3518.0
2017-01-26 14:10:00,62.09,62.11,62.07,62.07,3800.0,62.09,62.11,62.07,62.07,3800.0
2017-01-26 14:15:00,62.09,62.09,62.07,62.07,4200.0,62.09,62.09,62.07,62.07,4200.0
2017-01-26 14:20:00,62.08,62.19,62.07,62.18,8027.0,62.08,62.19,62.07,62.18,8027.0
2017-01-26 14:25:00,62.18,62.27,62.18,62.27,1100.0,62.18,62.27,62.18,62.27,1100.0
2017-01-26 14:30:00,62.26,62.27,62.21,62.21,2000.0,62.26,62.27,62.21,62.21,2000.0
2017-01-26 14:35:00,62.23,62.27,62.23,62.27,2715.0,62.23,62.27,62.23,62.27,2715.0
2017-01-26 14:40:00,62.24,62.29,62.24,62.29,3481.0,62.24,62.29,62.24,62.29,3481.0
2017-01-26 14:45:00,62.28,62.31,62.25,62.26,5389.0,62.28,62.31,62.25,62.26,5389.0
2017-01-26 14:50:00,62.27,62.29,62.25,62.25,2669.0,62.27,62.29,62.25,62.25,2669.0
2017-01-26 14:55:00,62.25,62.27,62.24,62.24,5476.0,62.25,62.27,62.24,62.24,5476.0
2017-01-26 15:00:00,62.24,62.25,62.18,62.19,4593.0,62.24,62.25,62.18,62.19,4593.0
2017-01-26 15:05:00,62.21,62.27,62.2,62.2,3000.0,62.21,62.27,62.2,62.2,3000.0
2017-01-26 15:10:00,62.21,62.23,62.2,62.23,3120.0,62.21,62.23,62.2,62.23,3120.0
2017-01-26 15:15:00,62.23,62.24,62.23,62.24,900.0,62.23,62.24,62.23,62.24,900.0
2017-01-26 15:20:00,62.23,62.25,62.21,62.23,5515.0,62.23,62.25,62.21,62.23,5515.0
2017-01-26 15:25:00,62.23,62.25,62.23,62.25,2478.0,62.23,62.25,62.23,62.25,2478.0
2017-01-26 15:30:00,62.24,62.27,62.2,62.27,5540.0,62.24,62.27,62.2,62.27,5540.0
2017-01-26 15:35:00,62.29,62.29,62.21,62.23,5411.0,62.29,62.29,62.21,62.23,5411.0
2017-01-26 15:40:00,62.22,62.23,62.15,62.16,8454.0,62.22,62.23,62.15,62.16,8454.0
2017-01-26 15:45:00,62.16,62.18,62.13,62.14,12753.0,62.16,62.18,62.13,62.14,12753.0
2017-01-26 15:50:00,62.14,62.24,62.14,62.21,26763.0,62.14,62.24,62.14,62.21,26763.0
2017-01-26 15:55:00,62.21,62.22,62.14,62.18,57529.0,62.21,62.22,62.14,62.18,57529.0
2017-01-27 09:30:00,62.17,62.18,62.17,62.18,4245.0,62.17,62.18,62.17,62.18,4245.0
2017-01-27 09:35:00,62.17,62.4,62.15,62.34,4642.0,62.17,62.4,62.15,62.34,4642.0
2017-01-27 09:40:00,62.34,62.38,62.28,62.33,3510.0,62.34,62.38,62.28,62.33,3510.0
2017-01-27 09:45:00,62.32,62.35,62.27,62.3,1500.0,62.32,62.35,62.27,62.3,1500.0
2017-01-27 09:50:00,62.34,62.34,62.25,62.25,800.0,62.34,62.34,62.25,62.25,800.0
2017-01-27 09:55:00,62.33,62.33,62.22,62.33,3700.0,62.33,62.33,62.22,62.33,3700.0
2017-01-27 10:00:00,62.32,62.43,62.31,62.43,3819.0,62.32,62.43,62.31,62.43,3819.0
2017-01-27 10:05:00,62.36,62.37,62.31,62.31,1000.0,62.36,62.37,62.31,62.31,1000.0
2017-01-27 10:10:00,62.33,62.34,62.31,62.34,900.0,62.33,62.34,62.31,62.34,900.0
2017-01-27 10:15:00,62.32,62.34,62.27,62.27,1000.0,62.32,62.34,62.27,62.27,1000.0
2017-01-27 10:20:00,62.36,62.37,62.34,62.37,600.0,62.36,62.37,62.34,62.37,600.0
2017-01-27 10:25:00,62.35,62.37,62.3,62.3,950.0,62.35,62.37,62.3,62.3,950.0
2017-01-27 10:30:00,62.3,62.34,62.3,62.34,300.0,62.3,62.34,62.3,62.34,300.0
2017-01-27 10:35:00,62.35,62.37,62.35,62.37,300.0,62.35,62.37,62.35,62.37,300.0
2017-01-27 10:40:00,62.33,62.38,62.33,62.38,900.0,62.33,62.38,62.33,62.38,900.0
2017-01-27 10:45:00,62.39,62.39,62.38,62.39,800.0,62.39,62.39,62.38,62.39,800.0
2017-01-27 10:50:00,62.39,62.46,62.39,62.43,1919.0,62.39,62.46,62.39,62.43,1919.0
2017-01-27 10:55:00,62.4,62.42,62.31,62.31,1863.0,62.4,62.42,62.31,62.31,1863.0
2017-01-27 11:00:00,62.31,62.37,62.28,62.3,2600.0,62.31,62.37,62.28,62.3,2600.0
2017-01-27 11:05:00,62.28,62.28,62.22,62.27,1000.0,62.28,62.28,62.22,62.27,1000.0
2017-01-27 11:10:00,62.3,62.3,62.27,62.28,1600.0,62.3,62.3,62.27,62.28,1600.0
2017-01-27 11:15:00,62.27,62.28,62.26,62.28,851.0,62.27,62.28,62.26,62.28,851.0
2017-01-27 11:20:00,62.29,62.31,62.29,62.3,1900.0,62.29,62.31,62.29,62.3,1900.0
2017-01-27 11:25:00,62.28,62.31,62.28,62.31,1691.0,62.28,62.31,62.28,62.31,1691.0
2017-01-27 11:30:00,62.28,62.32,62.28,62.32,1100.0,62.28,62.32,62.28,62.32,1100.0
2017-01-27 11:35:00,62.32,62.32,62.32,62.32,0.0,62.32,62.32,62.32,62.32,0.0
2017-01-27 11:40:00,62.31,62.31,62.25,62.26,1600.0,62.31,62.31,62.25,62.26,1600.0
2017-01-27 11:45:00,62.29,62.3,62.28,62.3,700.0,62.29,62.3,62.28,62.3,700.0
2017-01-27 11:50:00,62.32,62.32,62.31,62.32,908.0,62.32,62.32,62.31,62.32,908.0
2017-01-27 11:55:00,62.31,62.35,62.29,62.35,2203.0,62.31,62.35,62.29,62.35,2203.0
2017-01-27 12:00:00,62.32,62.32,62.3,62.32,639.0,62.32,62.32,62.3,62.32,639.0
2017-01-27 12:05:00,62.33,62.34,62.33,62.34,200.0,62.33,62.34,62.33,62.34,200.0
2017-01-27 12:10:00,62.31,62.32,62.31,62.32,200.0,62.31,62.32,62.31,62.32,200.0
2017-01-27 12:15:00,62.32,62.36,62.31,62.32,3091.0,62.32,62.36,62.31,62.32,3091.0
2017-01-27 12:20:00,62.31,62.32,62.3,62.32,1402.0,62.31,62.32,62.3,62.32,1402.0
2017-01-27 12:25:00,62.33,62.33,62.28,62.3,4718.0,62.33,62.33,62.28,62.3,4718.0
2017-01-27 12:30:00,62.29,62.3,62.27,62.27,2239.0,62.29,62.3,62.27,62.27,2239.0
2017-01-27 12:35:00,62.26,62.26,62.2,62.22,1403.0,62.26,62.26,62.2,62.22,1403.0
2017-01-27 12:40:00,62.23,62.26,62.21,62.24,1600.0,62.23,62.26,62.21,62.24,1600.0
2017-01-27 12:45:00,62.22,62.25,62.22,62.24,700.0,62.22,62.25,62.22,62.24,700.0
2017-01-27 12:50:00,62.26,62.29,62.25,62.28,1900.0,62.26,62.29,62.25,62.28,1900.0
2017-01-27 12:55:00,62.27,62.29,62.27,62.27,1100.0,62.27,62.29,62.27,62.27,1100.0
2017-01-27 13:00:00,62.29,62.3,62.25,62.25,1600.0,62.29,62.3,62.25,62.25,1600.0
2017-01-27 13:05:00,62.25,62.26,62.24,62.26,1300.0,62.25,62.26,62.24,62.26,1300.0
2017-01-27 13:10:00,62.26,62.28,62.23,62.23,1500.0,62.26,62.28,62.23,62.23,1500.0
2017-01-27 13:15:00,62.24,62.26,62.23,62.24,1000.0,62.24,62.26,62.23,62.24,1000.0
2017-01-27 13:20:00,62.26,62.29,62.26,62.28,1700.0,62.26,62.29,62.26,62.28,1700.0
2017-01-27 13:25:00,62.28,62.3,62.28,62.29,1400.0,62.28,62.3,62.28,62.29,1400.0
2017-01-27 13:30:00,62.28,62.33,62.28,62.32,900.0,62.28,62.33,62.28,62.32,900.0
2017-01-27 13:35:00,62.32,62.33,62.31,62.31,1521.0,62.32,62.33,62.31,62.31,1521.0
2017-01-27 13:40:00,62.31,62.36,62.31,62.36,800.0,62.31,62.36,62.31,62.36,800.0
2017-01-27 13:45:00,62.36,62.39,62.35,62.36,4400.0,62.36,62.39,62.35,62.36,4400.0
2017-01-27 13:50:00,62.35,62.36,62.33,62.34,3800.0,62.35,62.36,62.33,62.34,3800.0
2017-01-27 13:55:00,62.33,62.36,62.33,62.33,6400.0,62.33,62.36,62.33,62.33,6400.0
2017-01-27 14:00:00,62.34,62.42,62.33,62.39,4600.0,62.34,62.42,62.33,62.39,4600.0
2017-01-27 14:05:00,62.4,62.4,62.39,62.39,1219.0,62.4,62.4,62.39,62.39,1219.0
2017-01-27 14:10:00,62.4,62.42,62.4,62.4,1822.0,62.4,62.42,62.4,62.4,1822.0
2017-01-27 14:15:00,62.41,62.42,62.4,62.42,1985.0,62.41,62.42,62.4,62.42,1985.0
2017-01-27 14:20:00,62.4,62.43,62.4,62.42,2200.0,62.4,62.43,62.4,62.42,2200.0
2017-01-27 14:25:00,62.41,62.41,62.4,62.4,500.0,62.41,62.41,62.4,62.4,500.0
2017-01-27 14:30:00,62.39,62.42,62.38,62.42,2600.0,62.39,62.42,62.38,62.42,2600.0
2017-01-27 14:35:00,62.46,62.47,62.43,62.45,1553.0,62.46,62.47,62.43,62.45,1553.0
2017-01-27 14:40:00,62.42,62.46,62.41,62.45,1860.0,62.42,62.46,62.41,62.45,1860.0
2017-01-27 14:45:00,62.46,62.48,62.46,62.46,1700.0,62.46,62.48,62.46,62.46,1700.0
2017-01-27 14:50:00,62.45,62.46,62.44,62.46,3548.0,62.45,62.46,62.44,62.46,3548.0
2017-01-27 14:55:00,62.45,62.46,62.42,62.43,2784.0,62.45,62.46,62.42,62.43,2784.0
2017-01-27 15:00:00,62.42,62.42,62.4,62.42,1500.0,62.42,62.42,62.4,62.42,1500.0
2017-01-27 15:05:00,62.41,62.41,62.36,62.36,2000.0,62.41,62.41,62.36,62.36,2000.0
2017-01-27 15:10:00,62.36,62.37,62.34,62.35,3100.0,62.36,62.37,62.34,62.35,3100.0
2017-01-27 15:15:00,62.36,62.38,62.35,62.37,1500.0,62.36,62.38,62.35,62.37,1500.0
2017-01-27 15:20:00,62.36,62.4,62.36,62.4,2618.0,62.36,62.4,62.36,62.4,2618.0
2017-01-27 15:25:00,62.4,62.4,62.31,62.35,2700.0,62.4,62.4,62.31,62.35,2700.0
2017-01-27 15:30:00,62.35,62.35,62.31,62.34,6216.0,62.35,62.35,62.31,62.34,6216.0
2017-01-27 15:35:00,62.34,62.39,62.32,62.34,2902.0,62.34,62.39,62.32,62.34,2902.0
2017-01-27 15:40:00,62.36,62.36,62.33,62.36,3503.0,62.36,62.36,62.33,62.36,3503.0
2017-01-27 15:45:00,62.36,62.41,62.36,62.4,4728.0,62.36,62.41,62.36,62.4,4728.0
2017-01-27 15:50:00,62.41,62.45,62.38,62.44,9358.0,62.41,62.45,62.38,62.44,9358.0
2017-01-27 15:55:00,62.45,62.51,62.43,62.5,19136.0,62.45,62.51,62.43,62.5,19136.0
2017-01-30 09:30:00,62.03,62.17,61.84,61.94,7884.0,62.03,62.17,61.84,61.94,7884.0
2017-01-30 09:35:00,62.03,62.23,62.02,62.09,1300.0,62.03,62.23,62.02,62.09,1300.0
2017-01-30 09:40:00,62.14,62.19,62.04,62.07,2487.0,62.14,62.19,62.04,62.07,2487.0
2017-01-30 09:45:00,62.0,62.09,61.95,61.97,3295.0,62.0,62.09,61.95,61.97,3295.0
2017-01-30 09:50:00,61.93,62.04,61.92,61.95,2901.0,61.93,62.04,61.92,61.95,2901.0
2017-01-30 09:55:00,61.98,62.12,61.98,62.07,1800.0,61.98,62.12,61.98,62.07,1800.0
2017-01-30 10:00:00,62.06,62.08,61.99,62.04,2452.0,62.06,62.08,61.99,62.04,2452.0
2017-01-30 10:05:00,62.04,62.04,61.83,61.9,2000.0,62.04,62.04,61.83,61.9,2000.0
2017-01-30 10:10:00,61.87,61.89,61.77,61.78,3300.0,61.87,61.89,61.77,61.78,3300.0
2017-01-30 10:15:00,61.75,61.75,61.56,61.56,1700.0,61.75,61.75,61.56,61.56,1700.0
2017-01-30 10:20:00,61.62,61.77,61.62,61.77,7502.0,61.62,61.77,61.62,61.77,7502.0
2017-01-30 10:25:00,61.84,61.86,61.81,61.86,3256.0,61.84,61.86,61.81,61.86,3256.0
2017-01-30 10:30:00,61.86,61.89,61.86,61.88,1000.0,61.86,61.89,61.86,61.88,1000.0
2017-01-30 10:35:00,61.89,61.89,61.69,61.69,3593.0,61.89,61.89,61.69,61.69,3593.0
2017-01-30 10:40:00,61.75,61.89,61.75,61.88,2550.0,61.75,61.89,61.75,61.88,2550.0
2017-01-30 10:45:00,61.87,61.88,61.79,61.79,2893.0,61.87,61.88,61.79,61.79,2893.0
2017-01-30 10:50:00,61.77,61.85,61.77,61.81,2537.0,61.77,61.85,61.77,61.81,2537.0
2017-01-30 10:55:00,61.8,61.94,61.8,61.93,1700.0,61.8,61.94,61.8,61.93,1700.0
2017-01-30 11:00:00,61.88,61.88,61.81,61.85,2800.0,61.88,61.88,61.81,61.85,2800.0
2017-01-30 11:05:00,61.84,61.98,61.84,61.94,1400.0,61.84,61.98,61.84,61.94,1400.0
2017-01-30 11:10:00,61.96,62.06,61.95,62.04,1846.0,61.96,62.06,61.95,62.04,1846.0
2017-01-30 11:15:00,62.05,62.1,61.99,62.01,2050.0,62.05,62.1,61.99,62.01,2050.0
2017-01-30 11:20:00,62.07,62.1,62.05,62.09,2600.0,62.07,62.1,62.05,62.09,2600.0
2017-01-30 11:25:00,62.09,62.09,61.93,61.93,2428.0,62.09,62.09,61.93,61.93,2428.0
2017-01-30 11:30:00,61.96,61.97,61.89,61.89,2883.0,61.96,61.97,61.89,61.89,2883.0
2017-01-30 11:35:00,61.92,61.98,61.91,61.98,1000.0,61.92,61.98,61.91,61.98,1000.0
2017-01-30 11:40:00,61.96,62.03,61.96,62.03,900.0,61.96,62.03,61.96,62.03,900.0
2017-01-30 11:45:00,62.01,62.03,61.97,62.01,1949.0,62.01,62.03,61.97,62.01,1949.0
2017-01-30 11:50:00,62.0,62.01,61.93,61.93,2900.0,62.0,62.01,61.93,61.93,2900.0
2017-01-30 11:55:00,61.97,62.03,61.97,62.03,1200.0,61.97,62.03,61.97,62.03,1200.0
2017-01-30 12:00:00,62.02,62.1,62.02,62.09,1100.0,62.02,62.1,62.02,62.09,1100.0
2017-01-30 12:05:00,62.1,62.16,62.08,62.16,2000.0,62.1,62.16,62.08,62.16,2000.0
2017-01-30 12:10:00,62.13,62.14,62.07,62.11,2395.0,62.13,62.14,62.07,62.11,2395.0
2017-01-30 12:15:00,62.14,62.15,62.11,62.11,800.0,62.14,62.15,62.11,62.11,800.0
2017-01-30 12:20:00,62.16,62.16,62.12,62.12,700.0,62.16,62.16,62.12,62.12,700.0
2017-01-30 12:25:00,62.14,62.18,62.11,62.11,2700.0,62.14,62.18,62.11,62.11,2700.0
2017-01-30 12:30:00,62.11,62.14,62.02,62.08,35088.0,62.11,62.14,62.02,62.08,35088.0
2017-01-30 12:35:00,62.09,62.14,62.09,62.14,1700.0,62.09,62.14,62.09,62.14,1700.0
2017-01-30 12:40:00,62.13,62.15,62.08,62.11,1700.0,62.13,62.15,62.08,62.11,1700.0
2017-01-30 12:45:00,62.14,62.16,62.08,62.1,1500.0,62.14,62.16,62.08,62.1,1500.0
2017-01-30 12:50:00,62.11,62.18,62.08,62.18,1539.0,62.11,62.18,62.08,62.18,1539.0
2017-01-30 12:55:00,62.16,62.17,62.1,62.13,4215.0,62.16,62.17,62.1,62.13,4215.0
2017-01-30 13:00:00,62.2,62.21,62.17,62.17,1400.0,62.2,62.21,62.17,62.17,1400.0
2017-01-30 13:05:00,62.17,62.22,62.17,62.19,1300.0,62.17,62.22,62.17,62.19,1300.0
2017-01-30 13:10:00,62.22,62.22,62.16,62.16,1065.0,62.22,62.22,62.16,62.16,1065.0
2017-01-30 13:15:00,62.17,62.17,62.14,62.14,1700.0,62.17,62.17,62.14,62.14,1700.0
2017-01-30 13:20:00,62.14,62.16,62.13,62.14,1234.0,62.14,62.16,62.13,62.14,1234.0
2017-01-30 13:25:00,62.15,62.17,62.15,62.15,386.0,62.15,62.17,62.15,62.15,386.0
2017-01-30 13:30:00,62.18,62.19,62.13,62.18,4300.0,62.18,62.19,62.13,62.18,4300.0
2017-01-30 13:35:00,62.17,62.22,62.14,62.19,5982.0,62.17,62.22,62.14,62.19,5982.0
2017-01-30 13:40:00,62.18,62.23,62.16,62.21,2500.0,62.18,62.23,62.16,62.21,2500.0
2017-01-30 13:45:00,62.21,62.26,62.2,62.26,12062.0,62.21,62.26,62.2,62.26,12062.0
2017-01-30 13:50:00,62.27,62.39,62.25,62.39,17516.0,62.27,62.39,62.25,62.39,17516.0
2017-01-30 13:55:00,62.39,62.41,62.3,62.32,32179.0,62.39,62.41,62.3,62.32,32179.0
2017-01-30 14:00:00,62.32,62.45,62.32,62.45,4890.0,62.32,62.45,62.32,62.45,4890.0
2017-01-30 14:05:00,62.43,62.47,62.42,62.47,2700.0,62.43,62.47,62.42,62.47,2700.0
2017-01-30 14:10:00,62.46,62.48,62.4,62.4,5521.0,62.46,62.48,62.4,62.4,5521.0
2017-01-30 14:15:00,62.39,62.39,62.38,62.39,828.0,62.39,62.39,62.38,62.39,828.0
2017-01-30 14:20:00,62.41,62.41,62.35,62.39,1500.0,62.41,62.41,62.35,62.39,1500.0
2017-01-30 14:25:00,62.4,62.53,62.4,62.52,3104.0,62.4,62.53,62.4,62.52,3104.0
2017-01-30 14:30:00,62.52,62.52,62.46,62.46,1900.0,62.52,62.52,62.46,62.46,1900.0
2017-01-30 14:35:00,62.46,62.47,62.44,62.45,2200.0,62.46,62.47,62.44,62.45,2200.0
2017-01-30 14:40:00,62.45,62.45,62.4,62.4,1300.0,62.45,62.45,62.4,62.4,1300.0
2017-01-30 14:45:00,62.42,62.52,62.4,62.51,14309.0,62.42,62.52,62.4,62.51,14309.0
2017-01-30 14:50:00,62.5,62.55,62.46,62.46,9914.0,62.5,62.55,62.46,62.46,9914.0
2017-01-30 14:55:00,62.44,62.52,62.43,62.51,4300.0,62.44,62.52,62.43,62.51,4300.0
2017-01-30 15:00:00,62.49,62.5,62.46,62.48,2607.0,62.49,62.5,62.46,62.48,2607.0
2017-01-30 15:05:00,62.47,62.49,62.46,62.47,4753.0,62.47,62.49,62.46,62.47,4753.0
2017-01-30 15:10:00,62.47,62.48,62.45,62.47,2850.0,62.47,62.48,62.45,62.47,2850.0
2017-01-30 15:15:00,62.47,62.49,62.47,62.49,7308.0,62.47,62.49,62.47,62.49,7308.0
2017-01-30 15:20:00,62.48,62.52,62.47,62.49,6200.0,62.48,62.52,62.47,62.49,6200.0
2017-01-30 15:25:00,62.47,62.5,62.47,62.49,4220.0,62.47,62.5,62.47,62.49,4220.0
2017-01-30 15:30:00,62.49,62.52,62.48,62.52,6234.0,62.49,62.52,62.48,62.52,6234.0
2017-01-30 15:35:00,62.5,62.51,62.44,62.45,9550.0,62.5,62.51,62.44,62.45,9550.0
2017-01-30 15:40:00,62.45,62.46,62.41,62.46,9283.0,62.45,62.46,62.41,62.46,9283.0
2017-01-30 15:45:00,62.47,62.55,62.46,62.53,18632.0,62.47,62.55,62.46,62.53,18632.0
2017-01-30 15:50:00,62.53,62.6,62.53,62.6,35409.0,62.53,62.6,62.53,62.6,35409.0
2017-01-30 15:55:00,62.6,62.62,62.57,62.61,35325.0,62.6,62.62,62.57,62.61,35325.0
2017-01-31 09:30:00,62.72,62.72,62.5,62.68,18172.0,62.72,62.72,62.5,62.68,18172.0
2017-01-31 09:35:00,62.62,62.77,62.47,62.49,4601.0,62.62,62.77,62.47,62.49,4601.0
2017-01-31 09:40:00,62.48,62.52,62.33,62.44,4516.0,62.48,62.52,62.33,62.44,4516.0
2017-01-31 09:45:00,62.46,62.46,62.33,62.35,5000.0,62.46,62.46,62.33,62.35,5000.0
2017-01-31 09:50:00,62.37,62.4,62.28,62.32,5323.0,62.37,62.4,62.28,62.32,5323.0
2017-01-31 09:55:00,62.35,62.41,62.32,62.39,17476.0,62.35,62.41,62.32,62.39,17476.0
2017-01-31 10:00:00,62.36,62.47,62.36,62.46,10824.0,62.36,62.47,62.36,62.46,10824.0
2017-01-31 10:05:00,62.46,62.54,62.46,62.49,7735.0,62.46,62.54,62.46,62.49,7735.0
2017-01-31 10:10:00,62.48,62.48,62.43,62.46,4670.0,62.48,62.48,62.43,62.46,4670.0
2017-01-31 10:15:00,62.47,62.58,62.47,62.55,2915.0,62.47,62.58,62.47,62.55,2915.0
2017-01-31 10:20:00,62.55,62.64,62.55,62.58,4415.0,62.55,62.64,62.55,62.58,4415.0
2017-01-31 10:25:00,62.58,62.6,62.55,62.55,5673.0,62.58,62.6,62.55,62.55,5673.0
2017-01-31 10:30:00,62.56,62.57,62.5,62.56,3469.0,62.56,62.57,62.5,62.56,3469.0
2017-01-31 10:35:00,62.53,62.56,62.42,62.42,4350.0,62.53,62.56,62.42,62.42,4350.0
2017-01-31 10:40:00,62.42,62.42,62.33,62.33,1400.0,62.42,62.42,62.33,62.33,1400.0
2017-01-31 10:45:00,62.33,62.39,62.32,62.32,1400.0,62.33,62.39,62.32,62.32,1400.0
2017-01-31 10:50:00,62.29,62.38,62.28,62.37,2469.0,62.29,62.38,62.28,62.37,2469.0
2017-01-31 10:55:00,62.37,62.41,62.37,62.39,4100.0,62.37,62.41,62.37,62.39,4100.0
2017-01-31 11:00:00,62.39,62.4,62.36,62.38,4000.0,62.39,62.4,62.36,62.38,4000.0
2017-01-31 11:05:00,62.41,62.42,62.36,62.36,3100.0,62.41,62.42,62.36,62.36,3100.0
2017-01-31 11:10:00,62.37,62.41,62.35,62.4,4800.0,62.37,62.41,62.35,62.4,4800.0
2017-01-31 11:15:00,62.4,62.46,62.4,62.41,3419.0,62.4,62.46,62.4,62.41,3419.0
2017-01-31 11:20:00,62.41,62.43,62.4,62.42,2100.0,62.41,62.43,62.4,62.42,2100.0
2017-01-31 11:25:00,62.41,62.42,62.36,62.37,3700.0,62.41,62.42,62.36,62.37,3700.0
2017-01-31 11:30:00,62.37,62.39,62.27,62.3,4575.0,62.37,62.39,62.27,62.3,4575.0
2017-01-31 11:35:00,62.31,62.32,62.26,62.29,1277.0,62.31,62.32,62.26,62.29,1277.0
2017-01-31 11:40:00,62.31,62.31,62.28,62.31,3211.0,62.31,62.31,62.28,62.31,3211.0
2017-01-31 11:45:00,62.29,62.29,62.19,62.19,14690.0,62.29,62.29,62.19,62.19,14690.0
2017-01-31 11:50:00,62.19,62.23,62.18,62.18,2818.0,62.19,62.23,62.18,62.18,2818.0
2017-01-31 11:55:00,62.18,62.18,62.12,62.15,3679.0,62.18,62.18,62.12,62.15,3679.0
2017-01-31 12:00:00,62.15,62.22,62.15,62.22,9887.0,62.15,62.22,62.15,62.22,9887.0
2017-01-31 12:05:00,62.21,62.21,62.13,62.18,9930.0,62.21,62.21,62.13,62.18,9930.0
2017-01-31 12:10:00,62.18,62.22,62.17,62.22,2525.0,62.18,62.22,62.17,62.22,2525.0
2017-01-31 12:15:00,62.27,62.36,62.26,62.36,1456.0,62.27,62.36,62.26,62.36,1456.0
2017-01-31 12:20:00,62.36,62.42,62.36,62.42,1800.0,62.36,62.42,62.36,62.42,1800.0
2017-01-31 12:25:00,62.42,62.45,62.41,62.43,4500.0,62.42,62.45,62.41,62.43,4500.0
2017-01-31 12:30:00,62.42,62.42,62.39,62.4,1500.0,62.42,62.42,62.39,62.4,1500.0
2017-01-31 12:35:00,62.39,62.41,62.33,62.34,2764.0,62.39,62.41,62.33,62.34,2764.0
2017-01-31 12:40:00,62.32,62.43,62.32,62.43,4500.0,62.32,62.43,62.32,62.43,4500.0
2017-01-31 12:45:00,62.45,62.47,62.44,62.44,9104.0,62.45,62.47,62.44,62.44,9104.0
2017-01-31 12:50:00,62.44,62.46,62.32,62.37,12690.0,62.44,62.46,62.32,62.37,12690.0
2017-01-31 12:55:00,62.36,62.41,62.36,62.41,1523.0,62.36,62.41,62.36,62.41,1523.0
2017-01-31 13:00:00,62.42,62.42,62.33,62.34,3933.0,62.42,62.42,62.33,62.34,3933.0
2017-01-31 13:05:00,62.34,62.39,62.33,62.38,1900.0,62.34,62.39,62.33,62.38,1900.0
2017-01-31 13:10:00,62.4,62.41,62.34,62.38,2422.0,62.4,62.41,62.34,62.38,2422.0
2017-01-31 13:15:00,62.38,62.38,62.36,62.38,2600.0,62.38,62.38,62.36,62.38,2600.0
2017-01-31 13:20:00,62.38,62.43,62.37,62.43,2668.0,62.38,62.43,62.37,62.43,2668.0
2017-01-31 13:25:00,62.44,62.5,62.43,62.49,3485.0,62.44,62.5,62.43,62.49,3485.0
2017-01-31 13:30:00,62.5,62.5,62.41,62.43,2600.0,62.5,62.5,62.41,62.43,2600.0
2017-01-31 13:35:00,62.41,62.49,62.41,62.49,2000.0,62.41,62.49,62.41,62.49,2000.0
2017-01-31 13:40:00,62.49,62.49,62.41,62.45,3816.0,62.49,62.49,62.41,62.45,3816.0
2017-01-31 13:45:00,62.43,62.46,62.41,62.41,2139.0,62.43,62.46,62.41,62.41,2139.0
2017-01-31 13:50:00,62.42,62.46,62.4,62.4,3900.0,62.42,62.46,62.4,62.4,3900.0
2017-01-31 13:55:00,62.42,62.46,62.38,62.46,28865.0,62.42,62.46,62.38,62.46,28865.0
2017-01-31 14:00:00,62.47,62.52,62.4,62.4,14097.0,62.47,62.52,62.4,62.4,14097.0
2017-01-31 14:05:00,62.4,62.45,62.4,62.44,3800.0,62.4,62.45,62.4,62.44,3800.0
2017-01-31 14:10:00,62.44,62.48,62.43,62.48,5463.0,62.44,62.48,62.43,62.48,5463.0
2017-01-31 14:15:00,62.48,62.54,62.47,62.53,7213.0,62.48,62.54,62.47,62.53,7213.0
2017-01-31 14:20:00,62.53,62.6,62.52,62.6,8394.0,62.53,62.6,62.52,62.6,8394.0
2017-01-31 14:25:00,62.6,62.64,62.59,62.64,5346.0,62.6,62.64,62.59,62.64,5346.0
2017-01-31 14:30:00,62.64,62.66,62.6,62.62,9272.0,62.64,62.66,62.6,62.62,9272.0
2017-01-31 14:35:00,62.61,62.65,62.57,62.65,4700.0,62.61,62.65,62.57,62.65,4700.0
2017-01-31 14:40:00,62.66,62.68,62.63,62.67,5548.0,62.66,62.68,62.63,62.67,5548.0
2017-01-31 14:45:00,62.67,62.75,62.64,62.75,7111.0,62.67,62.75,62.64,62.75,7111.0
2017-01-31 14:50:00,62.73,62.75,62.7,62.73,6250.0,62.73,62.75,62.7,62.73,6250.0
2017-01-31 14:55:00,62.72,62.82,62.69,62.8,6800.0,62.72,62.82,62.69,62.8,6800.0
2017-01-31 15:00:00,62.82,62.85,62.79,62.83,5000.0,62.82,62.85,62.79,62.83,5000.0
2017-01-31 15:05:00,62.82,62.85,62.78,62.8,13177.0,62.82,62.85,62.78,62.8,13177.0
2017-01-31 15:10:00,62.82,62.91,62.82,62.91,10585.0,62.82,62.91,62.82,62.91,10585.0
2017-01-31 15:15:00,62.91,62.92,62.86,62.9,17343.0,62.91,62.92,62.86,62.9,17343.0
2017-01-31 15:20:00,62.9,62.91,62.84,62.84,15548.0,62.9,62.91,62.84,62.84,15548.0
2017-01-31 15:25:00,62.85,62.86,62.8,62.83,11448.0,62.85,62.86,62.8,62.83,11448.0
2017-01-31 15:30:00,62.83,62.86,62.82,62.85,11282.0,62.83,62.86,62.82,62.85,11282.0
2017-01-31 15:35:00,62.85,62.86,62.81,62.85,12212.0,62.85,62.86,62.81,62.85,12212.0
2017-01-31 15:40:00,62.84,62.87,62.82,62.86,15164.0,62.84,62.87,62.82,62.86,15164.0
2017-01-31 15:45:00,62.86,62.91,62.85,62.88,19046.0,62.86,62.91,62.85,62.88,19046.0
2017-01-31 15:50:00,62.88,62.92,62.85,62.91,25218.0,62.88,62.92,62.85,62.91,25218.0
2017-01-31 15:55:00,62.91,62.91,62.84,62.89,31363.0,62.91,62.91,62.84,62.89,31363.0
2017-02-01 09:30:00,63.06,63.19,62.65,62.88,15134.0,63.06,63.19,62.65,62.88,15134.0
2017-02-01 09:35:00,62.89,62.96,62.81,62.83,4521.0,62.89,62.96,62.81,62.83,4521.0
2017-02-01 09:40:00,62.78,62.95,62.75,62.9,6850.0,62.78,62.95,62.75,62.9,6850.0
2017-02-01 09:45:00,62.89,63.0,62.89,63.0,7000.0,62.89,63.0,62.89,63.0,7000.0
2017-02-01 09:50:00,62.98,62.98,62.91,62.97,3400.0,62.98,62.98,62.91,62.97,3400.0
2017-02-01 09:55:00,62.98,62.98,62.87,62.87,4595.0,62.98,62.98,62.87,62.87,4595.0
2017-02-01 10:00:00,62.87,62.9,62.74,62.77,10416.0,62.87,62.9,62.74,62.77,10416.0
2017-02-01 10:05:00,62.78,62.78,62.55,62.55,6906.0,62.78,62.78,62.55,62.55,6906.0
2017-02-01 10:10:00,62.53,62.54,62.48,62.5,2900.0,62.53,62.54,62.48,62.5,2900.0
2017-02-01 10:15:00,62.52,62.58,62.52,62.52,4700.0,62.52,62.58,62.52,62.52,4700.0
2017-02-01 10:20:00,62.53,62.59,62.49,62.5,6913.0,62.53,62.59,62.49,62.5,6913.0
2017-02-01 10:25:00,62.48,62.55,62.48,62.51,5306.0,62.48,62.55,62.48,62.51,5306.0
2017-02-01 10:30:00,62.51,62.56,62.48,62.48,3110.0,62.51,62.56,62.48,62.48,3110.0
2017-02-01 10:35:00,62.44,62.52,62.38,62.38,4998.0,62.44,62.52,62.38,62.38,4998.0
2017-02-01 10:40:00,62.37,62.38,62.32,62.36,4500.0,62.37,62.38,62.32,62.36,4500.0
2017-02-01 10:45:00,62.33,62.38,62.32,62.38,2500.0,62.33,62.38,62.32,62.38,2500.0
2017-02-01 10:50:00,62.39,62.47,62.36,62.46,5100.0,62.39,62.47,62.36,62.46,5100.0
2017-02-01 10:55:00,62.49,62.49,62.4,62.41,3200.0,62.49,62.49,62.4,62.41,3200.0
2017-02-01 11:00:00,62.41,62.44,62.4,62.44,2535.0,62.41,62.44,62.4,62.44,2535.0
2017-02-01 11:05:00,62.44,62.46,62.4,62.41,5300.0,62.44,62.46,62.4,62.41,5300.0
2017-02-01 11:10:00,62.4,62.43,62.38,62.41,1900.0,62.4,62.43,62.38,62.41,1900.0
2017-02-01 11:15:00,62.42,62.47,62.39,62.47,4900.0,62.42,62.47,62.39,62.47,4900.0
2017-02-01 11:20:00,62.47,62.48,62.45,62.46,2700.0,62.47,62.48,62.45,62.46,2700.0
2017-02-01 11:25:00,62.46,62.46,62.37,62.39,3860.0,62.46,62.46,62.37,62.39,3860.0
2017-02-01 11:30:00,62.38,62.38,62.24,62.24,2800.0,62.38,62.38,62.24,62.24,2800.0
2017-02-01 11:35:00,62.29,62.39,62.27,62.39,5341.0,62.29,62.39,62.27,62.39,5341.0
2017-02-01 11:40:00,62.37,62.39,62.32,62.34,2400.0,62.37,62.39,62.32,62.34,2400.0
2017-02-01 11:45:00,62.32,62.36,62.26,62.29,4000.0,62.32,62.36,62.26,62.29,4000.0
2017-02-01 11:50:00,62.29,62.37,62.27,62.35,4189.0,62.29,62.37,62.27,62.35,4189.0
2017-02-01 11:55:00,62.34,62.49,62.34,62.49,5000.0,62.34,62.49,62.34,62.49,5000.0
2017-02-01 12:00:00,62.48,62.5,62.46,62.5,2481.0,62.48,62.5,62.46,62.5,2481.0
2017-02-01 12:05:00,62.5,62.51,62.48,62.51,2051.0,62.5,62.51,62.48,62.51,2051.0
2017-02-01 12:10:00,62.51,62.53,62.5,62.52,1787.0,62.51,62.53,62.5,62.52,1787.0
2017-02-01 12:15:00,62.51,62.51,62.42,62.42,2305.0,62.51,62.51,62.42,62.42,2305.0
2017-02-01 12:20:00,62.42,62.47,62.41,62.43,2400.0,62.42,62.47,62.41,62.43,2400.0
2017-02-01 12:25:00,62.42,62.45,62.4,62.43,1700.0,62.42,62.45,62.4,62.43,1700.0
2017-02-01 12:30:00,62.47,62.48,62.41,62.43,1308.0,62.47,62.48,62.41,62.43,1308.0
2017-02-01 12:35:00,62.43,62.48,62.43,62.46,1734.0,62.43,62.48,62.43,62.46,1734.0
2017-02-01 12:40:00,62.48,62.48,62.45,62.45,2200.0,62.48,62.48,62.45,62.45,2200.0
2017-02-01 12:45:00,62.45,62.51,62.44,62.48,2400.0,62.45,62.51,62.44,62.48,2400.0
2017-02-01 12:50:00,62.49,62.49,62.47,62.48,1200.0,62.49,62.49,62.47,62.48,1200.0
2017-02-01 12:55:00,62.46,62.48,62.45,62.48,3300.0,62.46,62.48,62.45,62.48,3300.0
2017-02-01 13:00:00,62.47,62.51,62.47,62.5,3900.0,62.47,62.51,62.47,62.5,3900.0
2017-02-01 13:05:00,62.5,62.51,62.47,62.49,2300.0,62.5,62.51,62.47,62.49,2300.0
2017-02-01 13:10:00,62.49,62.49,62.46,62.46,1400.0,62.49,62.49,62.46,62.46,1400.0
2017-02-01 13:15:00,62.48,62.48,62.45,62.47,1290.0,62.48,62.48,62.45,62.47,1290.0
2017-02-01 13:20:00,62.46,62.46,62.41,62.41,5056.0,62.46,62.46,62.41,62.41,5056.0
2017-02-01 13:25:00,62.43,62.45,62.41,62.41,1500.0,62.43,62.45,62.41,62.41,1500.0
2017-02-01 13:30:00,62.43,62.43,62.41,62.41,1300.0,62.43,62.43,62.41,62.41,1300.0
2017-02-01 13:35:00,62.4,62.41,62.38,62.38,1585.0,62.4,62.41,62.38,62.38,1585.0
2017-02-01 13:40:00,62.38,62.41,62.38,62.41,4383.0,62.38,62.41,62.38,62.41,4383.0
2017-02-01 13:45:00,62.39,62.42,62.38,62.42,2300.0,62.39,62.42,62.38,62.42,2300.0
2017-02-01 13:50:00,62.42,62.43,62.39,62.39,3600.0,62.42,62.43,62.39,62.39,3600.0
2017-02-01 13:55:00,62.4,62.43,62.35,62.4,4044.0,62.4,62.43,62.35,62.4,4044.0
2017-02-01 14:00:00,62.36,62.45,62.35,62.38,5300.0,62.36,62.45,62.35,62.38,5300.0
2017-02-01 14:05:00,62.38,62.51,62.38,62.48,3058.0,62.38,62.51,62.38,62.48,3058.0
2017-02-01 14:10:00,62.49,62.59,62.48,62.59,3598.0,62.49,62.59,62.48,62.59,3598.0
2017-02-01 14:15:00,62.59,62.61,62.51,62.56,6563.0,62.59,62.61,62.51,62.56,6563.0
2017-02-01 14:20:00,62.58,62.63,62.55,62.56,5300.0,62.58,62.63,62.55,62.56,5300.0
2017-02-01 14:25:00,62.58,62.65,62.58,62.65,2469.0,62.58,62.65,62.58,62.65,2469.0
2017-02-01 14:30:00,62.6,62.64,62.56,62.56,6778.0,62.6,62.64,62.56,62.56,6778.0
2017-02-01 14:35:00,62.57,62.6,62.52,62.58,5048.0,62.57,62.6,62.52,62.58,5048.0
2017-02-01 14:40:00,62.54,62.55,62.45,62.46,3100.0,62.54,62.55,62.45,62.46,3100.0
2017-02-01 14:45:00,62.44,62.46,62.41,62.45,4531.0,62.44,62.46,62.41,62.45,4531.0
2017-02-01 14:50:00,62.45,62.46,62.39,62.42,3681.0,62.45,62.46,62.39,62.42,3681.0
2017-02-01 14:55:00,62.41,62.42,62.39,62.41,3120.0,62.41,62.42,62.39,62.41,3120.0
2017-02-01 15:00:00,62.41,62.47,62.41,62.46,2900.0,62.41,62.47,62.41,62.46,2900.0
2017-02-01 15:05:00,62.48,62.49,62.41,62.45,5807.0,62.48,62.49,62.41,62.45,5807.0
2017-02-01 15:10:00,62.44,62.45,62.41,62.45,3100.0,62.44,62.45,62.41,62.45,3100.0
2017-02-01 15:15:00,62.44,62.52,62.42,62.48,10546.0,62.44,62.52,62.42,62.48,10546.0
2017-02-01 15:20:00,62.49,62.61,62.49,62.57,7114.0,62.49,62.61,62.49,62.57,7114.0
2017-02-01 15:25:00,62.58,62.65,62.58,62.64,10330.0,62.58,62.65,62.58,62.64,10330.0
2017-02-01 15:30:00,62.63,62.65,62.6,62.62,8273.0,62.63,62.65,62.6,62.62,8273.0
2017-02-01 15:35:00,62.64,62.67,62.62,62.65,10619.0,62.64,62.67,62.62,62.65,10619.0
2017-02-01 15:40:00,62.65,62.69,62.64,62.67,13474.0,62.65,62.69,62.64,62.67,13474.0
2017-02-01 15:45:00,62.67,62.68,62.6,62.68,12869.0,62.67,62.68,62.6,62.68,12869.0
2017-02-01 15:50:00,62.68,62.69,62.61,62.61,19427.0,62.68,62.69,62.61,62.61,19427.0
2017-02-01 15:55:00,62.62,62.7,62.6,62.62,31976.0,62.62,62.7,62.6,62.62,31976.0
2017-02-02 09:30:00,62.7,62.98,62.7,62.93,12216.0,62.7,62.98,62.7,62.93,12216.0
2017-02-02 09:35:00,62.86,62.98,62.79,62.81,9634.0,62.86,62.98,62.79,62.81,9634.0
2017-02-02 09:40:00,62.9,63.19,62.84,63.13,7884.0,62.9,63.19,62.84,63.13,7884.0
2017-02-02 09:45:00,63.17,63.44,63.11,63.41,12387.0,63.17,63.44,63.11,63.41,12387.0
2017-02-02 09:50:00,63.46,63.47,63.24,63.4,9014.0,63.46,63.47,63.24,63.4,9014.0
2017-02-02 09:55:00,63.38,63.6,63.38,63.53,10333.0,63.38,63.6,63.38,63.53,10333.0
2017-02-02 10:00:00,63.54,63.55,63.41,63.53,8275.0,63.54,63.55,63.41,63.53,8275.0
2017-02-02 10:05:00,63.55,63.56,63.48,63.51,5426.0,63.55,63.56,63.48,63.51,5426.0
2017-02-02 10:10:00,63.53,63.59,63.53,63.56,5865.0,63.53,63.59,63.53,63.56,5865.0
2017-02-02 10:15:00,63.55,63.61,63.52,63.52,10643.0,63.55,63.61,63.52,63.52,10643.0
2017-02-02 10:20:00,63.53,63.56,63.51,63.53,10002.0,63.53,63.56,63.51,63.53,10002.0
2017-02-02 10:25:00,63.55,63.61,63.55,63.61,4050.0,63.55,63.61,63.55,63.61,4050.0
2017-02-02 10:30:00,63.64,63.66,63.58,63.63,9700.0,63.64,63.66,63.58,63.63,9700.0
2017-02-02 10:35:00,63.64,63.7,63.64,63.7,9386.0,63.64,63.7,63.64,63.7,9386.0
2017-02-02 10:40:00,63.7,63.72,63.65,63.71,6161.0,63.7,63.72,63.65,63.71,6161.0
2017-02-02 10:45:00,63.72,63.74,63.67,63.7,3668.0,63.72,63.74,63.67,63.7,3668.0
2017-02-02 10:50:00,63.73,63.76,63.69,63.75,6886.0,63.73,63.76,63.69,63.75,6886.0
2017-02-02 10:55:00,63.73,63.83,63.73,63.79,6945.0,63.73,63.83,63.73,63.79,6945.0
2017-02-02 11:00:00,63.79,63.82,63.77,63.81,4600.0,63.79,63.82,63.77,63.81,4600.0
2017-02-02 11:05:00,63.78,63.79,63.69,63.75,7908.0,63.78,63.79,63.69,63.75,7908.0
2017-02-02 11:10:00,63.72,63.74,63.66,63.69,12248.0,63.72,63.74,63.66,63.69,12248.0
2017-02-02 11:15:00,63.67,63.78,63.67,63.77,8860.0,63.67,63.78,63.67,63.77,8860.0
2017-02-02 11:20:00,63.77,63.77,63.64,63.64,6927.0,63.77,63.77,63.64,63.64,6927.0
2017-02-02 11:25:00,63.65,63.67,63.6,63.63,9775.0,63.65,63.67,63.6,63.63,9775.0
2017-02-02 11:30:00,63.6,63.68,63.57,63.57,8231.0,63.6,63.68,63.57,63.57,8231.0
2017-02-02 11:35:00,63.58,63.65,63.58,63.62,2600.0,63.58,63.65,63.58,63.62,2600.0
2017-02-02 11:40:00,63.64,63.68,63.61,63.66,8300.0,63.64,63.68,63.61,63.66,8300.0
2017-02-02 11:45:00,63.66,63.72,63.66,63.68,9869.0,63.66,63.72,63.66,63.68,9869.0
2017-02-02 11:50:00,63.67,63.67,63.53,63.56,7083.0,63.67,63.67,63.53,63.56,7083.0
2017-02-02 11:55:00,63.54,63.54,63.43,63.46,6500.0,63.54,63.54,63.43,63.46,6500.0
2017-02-02 12:00:00,63.44,63.46,63.39,63.43,9966.0,63.44,63.46,63.39,63.43,9966.0
2017-02-02 12:05:00,63.44,63.53,63.44,63.51,2800.0,63.44,63.53,63.44,63.51,2800.0
2017-02-02 12:10:00,63.5,63.57,63.49,63.54,3520.0,63.5,63.57,63.49,63.54,3520.0
2017-02-02 12:15:00,63.53,63.58,63.5,63.54,2612.0,63.53,63.58,63.5,63.54,2612.0
2017-02-02 12:20:00,63.56,63.58,63.5,63.53,5964.0,63.56,63.58,63.5,63.53,5964.0
2017-02-02 12:25:00,63.54,63.57,63.5,63.52,1800.0,63.54,63.57,63.5,63.52,1800.0
2017-02-02 12:30:00,63.52,63.55,63.48,63.55,1861.0,63.52,63.55,63.48,63.55,1861.0
2017-02-02 12:35:00,63.55,63.6,63.5,63.6,2090.0,63.55,63.6,63.5,63.6,2090.0
2017-02-02 12:40:00,63.61,63.63,63.61,63.61,3100.0,63.61,63.63,63.61,63.61,3100.0
2017-02-02 12:45:00,63.62,63.68,63.62,63.67,2552.0,63.62,63.68,63.62,63.67,2552.0
2017-02-02 12:50:00,63.68,63.71,63.66,63.69,6109.0,63.68,63.71,63.66,63.69,6109.0
2017-02-02 12:55:00,63.7,63.73,63.69,63.7,5907.0,63.7,63.73,63.69,63.7,5907.0
2017-02-02 13:00:00,63.69,63.7,63.65,63.65,3400.0,63.69,63.7,63.65,63.65,3400.0
2017-02-02 13:05:00,63.64,63.66,63.64,63.66,1891.0,63.64,63.66,63.64,63.66,1891.0
2017-02-02 13:10:00,63.66,63.66,63.64,63.64,1300.0,63.66,63.66,63.64,63.64,1300.0
2017-02-02 13:15:00,63.63,63.65,63.62,63.62,3662.0,63.63,63.65,63.62,63.62,3662.0
2017-02-02 13:20:00,63.62,63.64,63.59,63.59,2100.0,63.62,63.64,63.59,63.59,2100.0
2017-02-02 13:25:00,63.59,63.63,63.58,63.63,10939.0,63.59,63.63,63.58,63.63,10939.0
2017-02-02 13:30:00,63.63,63.7,63.62,63.69,6709.0,63.63,63.7,63.62,63.69,6709.0
2017-02-02 13:35:00,63.68,63.68,63.64,63.66,5749.0,63.68,63.68,63.64,63.66,5749.0
2017-02-02 13:40:00,63.68,63.81,63.67,63.8,5390.0,63.68,63.81,63.67,63.8,5390.0
2017-02-02 13:45:00,63.81,63.81,63.76,63.76,3600.0,63.81,63.81,63.76,63.76,3600.0
2017-02-02 13:50:00,63.76,63.86,63.76,63.8,10465.0,63.76,63.86,63.76,63.8,10465.0
2017-02-02 13:55:00,63.82,63.82,63.76,63.79,3561.0,63.82,63.82,63.76,63.79,3561.0
2017-02-02 14:00:00,63.79,63.79,63.74,63.79,3300.0,63.79,63.79,63.74,63.79,3300.0
2017-02-02 14:05:00,63.8,63.84,63.79,63.79,5400.0,63.8,63.84,63.79,63.79,5400.0
2017-02-02 14:10:00,63.79,63.8,63.76,63.77,4800.0,63.79,63.8,63.76,63.77,4800.0
2017-02-02 14:15:00,63.78,63.8,63.72,63.74,5185.0,63.78,63.8,63.72,63.74,5185.0
2017-02-02 14:20:00,63.73,63.73,63.66,63.72,6349.0,63.73,63.73,63.66,63.72,6349.0
2017-02-02 14:25:00,63.72,63.72,63.66,63.69,4671.0,63.72,63.72,63.66,63.69,4671.0
2017-02-02 14:30:00,63.68,63.72,63.67,63.72,3125.0,63.68,63.72,63.67,63.72,3125.0
2017-02-02 14:35:00,63.71,63.77,63.69,63.76,6224.0,63.71,63.77,63.69,63.76,6224.0
2017-02-02 14:40:00,63.76,63.77,63.72,63.77,3628.0,63.76,63.77,63.72,63.77,3628.0
2017-02-02 14:45:00,63.77,63.79,63.72,63.72,7080.0,63.77,63.79,63.72,63.72,7080.0
2017-02-02 14:50:00,63.73,63.78,63.73,63.77,5267.0,63.73,63.78,63.73,63.77,5267.0
2017-02-02 14:55:00,63.78,63.83,63.78,63.83,4779.0,63.78,63.83,63.78,63.83,4779.0
2017-02-02 15:00:00,63.83,63.85,63.82,63.85,13186.0,63.83,63.85,63.82,63.85,13186.0
2017-02-02 15:05:00,63.85,63.95,63.85,63.95,10688.0,63.85,63.95,63.85,63.95,10688.0
2017-02-02 15:10:00,63.96,63.99,63.95,63.95,15989.0,63.96,63.99,63.95,63.95,15989.0
2017-02-02 15:15:00,63.95,64.0,63.92,64.0,12218.0,63.95,64.0,63.92,64.0,12218.0
2017-02-02 15:20:00,64.0,64.07,63.99,64.05,16513.0,64.0,64.07,63.99,64.05,16513.0
2017-02-02 15:25:00,64.04,64.15,64.04,64.14,18035.0,64.04,64.15,64.04,64.14,18035.0
2017-02-02 15:30:00,64.14,64.15,64.04,64.04,17967.0,64.14,64.15,64.04,64.04,17967.0
2017-02-02 15:35:00,64.05,64.09,64.04,64.05,18152.0,64.05,64.09,64.04,64.05,18152.0
2017-02-02 15:40:00,64.06,64.15,64.05,64.12,17281.0,64.06,64.15,64.05,64.12,17281.0
2017-02-02 15:45:00,64.12,64.13,64.09,64.12,24791.0,64.12,64.13,64.09,64.12,24791.0
2017-02-02 15:50:00,64.12,64.19,64.12,64.19,46648.0,64.12,64.19,64.12,64.19,46648.0
2017-02-02 15:55:00,64.18,64.22,64.15,64.17,78811.0,64.18,64.22,64.15,64.17,78811.0
2017-02-03 09:30:00,64.38,64.48,64.25,64.36,6039.0,64.38,64.48,64.25,64.36,6039.0
2017-02-03 09:35:00,64.27,64.58,64.26,64.51,7698.0,64.27,64.58,64.26,64.51,7698.0
2017-02-03 09:40:00,64.51,64.63,64.51,64.63,5572.0,64.51,64.63,64.51,64.63,5572.0
2017-02-03 09:45:00,64.62,64.86,64.62,64.67,6784.0,64.62,64.86,64.62,64.67,6784.0
2017-02-03 09:50:00,64.69,64.78,64.68,64.78,7108.0,64.69,64.78,64.68,64.78,7108.0
2017-02-03 09:55:00,64.78,64.87,64.76,64.84,4282.0,64.78,64.87,64.76,64.84,4282.0
2017-02-03 10:00:00,64.87,64.95,64.83,64.88,7151.0,64.87,64.95,64.83,64.88,7151.0
2017-02-03 10:05:00,64.86,64.88,64.74,64.78,7805.0,64.86,64.88,64.74,64.78,7805.0
2017-02-03 10:10:00,64.78,64.81,64.69,64.78,9814.0,64.78,64.81,64.69,64.78,9814.0
2017-02-03 10:15:00,64.78,64.91,64.77,64.89,7340.0,64.78,64.91,64.77,64.89,7340.0
2017-02-03 10:20:00,64.86,64.9,64.83,64.9,2359.0,64.86,64.9,64.83,64.9,2359.0
2017-02-03 10:25:00,64.92,65.03,64.81,64.81,5371.0,64.92,65.03,64.81,64.81,5371.0
2017-02-03 10:30:00,64.83,64.91,64.82,64.91,5714.0,64.83,64.91,64.82,64.91,5714.0
2017-02-03 10:35:00,64.87,64.96,64.86,64.92,6362.0,64.87,64.96,64.86,64.92,6362.0
2017-02-03 10:40:00,64.92,64.97,64.9,64.9,3309.0,64.92,64.97,64.9,64.9,3309.0
2017-02-03 10:45:00,64.93,64.98,64.93,64.97,1648.0,64.93,64.98,64.93,64.97,1648.0
2017-02-03 10:50:00,64.98,64.99,64.97,64.99,2094.0,64.98,64.99,64.97,64.99,2094.0
2017-02-03 10:55:00,64.98,65.02,64.92,64.94,12553.0,64.98,65.02,64.92,64.94,12553.0
2017-02-03 11:00:00,64.94,64.97,64.91,64.94,14042.0,64.94,64.97,64.91,64.94,14042.0
2017-02-03 11:05:00,64.93,64.97,64.92,64.92,4208.0,64.93,64.97,64.92,64.92,4208.0
2017-02-03 11:10:00,64.93,65.01,64.91,64.98,6880.0,64.93,65.01,64.91,64.98,6880.0
2017-02-03 11:15:00,64.98,65.01,64.98,65.01,4500.0,64.98,65.01,64.98,65.01,4500.0
2017-02-03 11:20:00,65.01,65.03,64.95,64.96,4664.0,65.01,65.03,64.95,64.96,4664.0
2017-02-03 11:25:00,64.93,65.01,64.93,65.01,4371.0,64.93,65.01,64.93,65.01,4371.0
2017-02-03 11:30:00,65.01,65.07,65.01,65.07,6769.0,65.01,65.07,65.01,65.07,6769.0
2017-02-03 11:35:00,65.06,65.07,65.02,65.07,5816.0,65.06,65.07,65.02,65.07,5816.0
2017-02-03 11:40:00,65.05,65.06,65.0,65.04,5364.0,65.05,65.06,65.0,65.04,5364.0
2017-02-03 11:45:00,65.01,65.05,65.0,65.05,2864.0,65.01,65.05,65.0,65.05,2864.0
2017-02-03 11:50:00,65.05,65.11,65.03,65.11,6177.0,65.05,65.11,65.03,65.11,6177.0
2017-02-03 11:55:00,65.11,65.14,65.11,65.14,4074.0,65.11,65.14,65.11,65.14,4074.0
2017-02-03 12:00:00,65.15,65.16,65.07,65.07,11719.0,65.15,65.16,65.07,65.07,11719.0
2017-02-03 12:05:00,65.07,65.12,65.06,65.12,6010.0,65.07,65.12,65.06,65.12,6010.0
2017-02-03 12:10:00,65.12,65.12,65.09,65.1,4157.0,65.12,65.12,65.09,65.1,4157.0
2017-02-03 12:15:00,65.1,65.14,65.05,65.05,16696.0,65.1,65.14,65.05,65.05,16696.0
2017-02-03 12:20:00,65.07,65.07,65.04,65.06,9442.0,65.07,65.07,65.04,65.06,9442.0
2017-02-03 12:25:00,65.06,65.09,65.06,65.06,9033.0,65.06,65.09,65.06,65.06,9033.0
2017-02-03 12:30:00,65.08,65.09,65.07,65.09,3000.0,65.08,65.09,65.07,65.09,3000.0
2017-02-03 12:35:00,65.09,65.09,65.05,65.05,4059.0,65.09,65.09,65.05,65.05,4059.0
2017-02-03 12:40:00,65.07,65.08,65.05,65.08,2100.0,65.07,65.08,65.05,65.08,2100.0
2017-02-03 12:45:00,65.08,65.15,65.07,65.14,6686.0,65.08,65.15,65.07,65.14,6686.0
2017-02-03 12:50:00,65.14,65.16,65.14,65.16,5181.0,65.14,65.16,65.14,65.16,5181.0
2017-02-03 12:55:00,65.15,65.16,65.14,65.14,4138.0,65.15,65.16,65.14,65.14,4138.0
2017-02-03 13:00:00,65.14,65.15,65.1,65.1,7420.0,65.14,65.15,65.1,65.1,7420.0
2017-02-03 13:05:00,65.09,65.09,65.06,65.07,5980.0,65.09,65.09,65.06,65.07,5980.0
2017-02-03 13:10:00,65.06,65.11,65.05,65.09,7107.0,65.06,65.11,65.05,65.09,7107.0
2017-02-03 13:15:00,65.1,65.1,65.07,65.1,9057.0,65.1,65.1,65.07,65.1,9057.0
2017-02-03 13:20:00,65.1,65.11,65.07,65.08,7297.0,65.1,65.11,65.07,65.08,7297.0
2017-02-03 13:25:00,65.09,65.12,65.09,65.11,5818.0,65.09,65.12,65.09,65.11,5818.0
2017-02-03 13:30:00,65.1,65.11,65.09,65.11,2700.0,65.1,65.11,65.09,65.11,2700.0
2017-02-03 13:35:00,65.1,65.12,65.06,65.07,4316.0,65.1,65.12,65.06,65.07,4316.0
2017-02-03 13:40:00,65.08,65.11,65.07,65.11,6126.0,65.08,65.11,65.07,65.11,6126.0
2017-02-03 13:45:00,65.1,65.1,65.07,65.08,6710.0,65.1,65.1,65.07,65.08,6710.0
2017-02-03 13:50:00,65.07,65.13,65.07,65.13,5923.0,65.07,65.13,65.07,65.13,5923.0
2017-02-03 13:55:00,65.15,65.15,65.12,65.12,5542.0,65.15,65.15,65.12,65.12,5542.0
2017-02-03 14:00:00,65.13,65.15,65.11,65.14,4887.0,65.13,65.15,65.11,65.14,4887.0
2017-02-03 14:05:00,65.13,65.15,65.09,65.1,6789.0,65.13,65.15,65.09,65.1,6789.0
2017-02-03 14:10:00,65.11,65.14,65.1,65.13,5309.0,65.11,65.14,65.1,65.13,5309.0
2017-02-03 14:15:00,65.14,65.17,65.14,65.17,4801.0,65.14,65.17,65.14,65.17,4801.0
2017-02-03 14:20:00,65.17,65.18,65.15,65.15,7358.0,65.17,65.18,65.15,65.15,7358.0
2017-02-03 14:25:00,65.17,65.17,65.11,65.16,5589.0,65.17,65.17,65.11,65.16,5589.0
2017-02-03 14:30:00,65.16,65.16,65.12,65.16,4776.0,65.16,65.16,65.12,65.16,4776.0
2017-02-03 14:35:00,65.16,65.18,65.15,65.17,6798.0,65.16,65.18,65.15,65.17,6798.0
2017-02-03 14:40:00,65.17,65.21,65.17,65.21,8267.0,65.17,65.21,65.17,65.21,8267.0
2017-02-03 14:45:00,65.21,65.22,65.2,65.2,6284.0,65.21,65.22,65.2,65.2,6284.0
2017-02-03 14:50:00,65.2,65.2,65.17,65.18,3900.0,65.2,65.2,65.17,65.18,3900.0
2017-02-03 14:55:00,65.19,65.23,65.18,65.23,6212.0,65.19,65.23,65.18,65.23,6212.0
2017-02-03 15:00:00,65.23,65.23,65.18,65.19,5728.0,65.23,65.23,65.18,65.19,5728.0
2017-02-03 15:05:00,65.19,65.21,65.13,65.14,14152.0,65.19,65.21,65.13,65.14,14152.0
2017-02-03 15:10:00,65.15,65.18,65.15,65.18,4780.0,65.15,65.18,65.15,65.18,4780.0
2017-02-03 15:15:00,65.17,65.18,65.13,65.14,6854.0,65.17,65.18,65.13,65.14,6854.0
2017-02-03 15:20:00,65.14,65.16,65.12,65.13,8958.0,65.14,65.16,65.12,65.13,8958.0
2017-02-03 15:25:00,65.12,65.12,65.06,65.07,10864.0,65.12,65.12,65.06,65.07,10864.0
2017-02-03 15:30:00,65.08,65.08,65.03,65.03,8579.0,65.08,65.08,65.03,65.03,8579.0
2017-02-03 15:35:00,65.04,65.05,65.03,65.03,7686.0,65.04,65.05,65.03,65.03,7686.0
2017-02-03 15:40:00,65.04,65.04,64.99,65.01,13615.0,65.04,65.04,64.99,65.01,13615.0
2017-02-03 15:45:00,65.01,65.01,64.93,64.95,21901.0,65.01,65.01,64.93,64.95,21901.0
2017-02-03 15:50:00,64.95,64.96,64.89,64.89,44882.0,64.95,64.96,64.89,64.89,44882.0
2017-02-03 15:55:00,64.9,64.97,64.86,64.9,77220.0,64.9,64.97,64.86,64.9,77220.0
2017-02-06 09:30:00,64.94,65.0,64.74,64.84,12728.0,64.94,65.0,64.74,64.84,12728.0
2017-02-06 09:35:00,64.73,64.86,64.53,64.86,6654.0,64.73,64.86,64.53,64.86,6654.0
2017-02-06 09:40:00,64.8,65.06,64.8,65.01,4200.0,64.8,65.06,64.8,65.01,4200.0
2017-02-06 09:45:00,64.99,65.0,64.88,64.92,10283.0,64.99,65.0,64.88,64.92,10283.0
2017-02-06 09:50:00,64.91,65.07,64.9,65.07,5497.0,64.91,65.07,64.9,65.07,5497.0
2017-02-06 09:55:00,65.07,65.1,64.91,64.95,9124.0,65.07,65.1,64.91,64.95,9124.0
2017-02-06 10:00:00,64.94,65.11,64.94,65.1,4685.0,64.94,65.11,64.94,65.1,4685.0
2017-02-06 10:05:00,65.08,65.15,65.04,65.07,10688.0,65.08,65.15,65.04,65.07,10688.0
2017-02-06 10:10:00,65.07,65.07,64.96,65.04,6015.0,65.07,65.07,64.96,65.04,6015.0
2017-02-06 10:15:00,65.0,65.13,65.0,65.12,10500.0,65.0,65.13,65.0,65.12,10500.0
2017-02-06 10:20:00,65.11,65.16,65.07,65.12,11222.0,65.11,65.16,65.07,65.12,11222.0
2017-02-06 10:25:00,65.13,65.2,65.11,65.18,7301.0,65.13,65.2,65.11,65.18,7301.0
2017-02-06 10:30:00,65.18,65.18,65.02,65.02,7960.0,65.18,65.18,65.02,65.02,7960.0
2017-02-06 10:35:00,65.04,65.06,64.99,65.03,5431.0,65.04,65.06,64.99,65.03,5431.0
2017-02-06 10:40:00,65.02,65.18,65.02,65.12,5200.0,65.02,65.18,65.02,65.12,5200.0
2017-02-06 10:45:00,65.13,65.17,65.08,65.1,4243.0,65.13,65.17,65.08,65.1,4243.0
2017-02-06 10:50:00,65.1,65.17,65.08,65.17,5275.0,65.1,65.17,65.08,65.17,5275.0
2017-02-06 10:55:00,65.16,65.17,65.09,65.09,4200.0,65.16,65.17,65.09,65.09,4200.0
2017-02-06 11:00:00,65.08,65.19,65.07,65.12,8064.0,65.08,65.19,65.07,65.12,8064.0
2017-02-06 11:05:00,65.12,65.13,65.06,65.06,3701.0,65.12,65.13,65.06,65.06,3701.0
2017-02-06 11:10:00,65.07,65.11,65.07,65.11,3157.0,65.07,65.11,65.07,65.11,3157.0
2017-02-06 11:15:00,65.11,65.16,65.1,65.11,6895.0,65.11,65.16,65.1,65.11,6895.0
2017-02-06 11:20:00,65.11,65.13,65.08,65.1,2645.0,65.11,65.13,65.08,65.1,2645.0
2017-02-06 11:25:00,65.09,65.19,65.08,65.19,4347.0,65.09,65.19,65.08,65.19,4347.0
2017-02-06 11:30:00,65.19,65.19,65.13,65.19,2851.0,65.19,65.19,65.13,65.19,2851.0
2017-02-06 11:35:00,65.17,65.22,65.17,65.22,2300.0,65.17,65.22,65.17,65.22,2300.0
2017-02-06 11:40:00,65.22,65.24,65.18,65.19,4978.0,65.22,65.24,65.18,65.19,4978.0
2017-02-06 11:45:00,65.21,65.24,65.2,65.24,3272.0,65.21,65.24,65.2,65.24,3272.0
2017-02-06 11:50:00,65.25,65.3,65.22,65.3,8392.0,65.25,65.3,65.22,65.3,8392.0
2017-02-06 11:55:00,65.33,65.34,65.29,65.33,4928.0,65.33,65.34,65.29,65.33,4928.0
2017-02-06 12:00:00,65.33,65.34,65.32,65.33,3903.0,65.33,65.34,65.32,65.33,3903.0
2017-02-06 12:05:00,65.32,65.39,65.31,65.36,13043.0,65.32,65.39,65.31,65.36,13043.0
2017-02-06 12:10:00,65.36,65.38,65.35,65.35,3392.0,65.36,65.38,65.35,65.35,3392.0
2017-02-06 12:15:00,65.36,65.36,65.21,65.21,7537.0,65.36,65.36,65.21,65.21,7537.0
2017-02-06 12:20:00,65.22,65.22,65.16,65.17,4914.0,65.22,65.22,65.16,65.17,4914.0
2017-02-06 12:25:00,65.17,65.22,65.16,65.2,3501.0,65.17,65.22,65.16,65.2,3501.0
2017-02-06 12:30:00,65.18,65.19,65.13,65.19,1410.0,65.18,65.19,65.13,65.19,1410.0
2017-02-06 12:35:00,65.19,65.21,65.16,65.21,3000.0,65.19,65.21,65.16,65.21,3000.0
2017-02-06 12:40:00,65.2,65.22,65.16,65.18,4630.0,65.2,65.22,65.16,65.18,4630.0
2017-02-06 12:45:00,65.16,65.18,65.14,65.17,4472.0,65.16,65.18,65.14,65.17,4472.0
2017-02-06 12:50:00,65.17,65.22,65.17,65.19,2100.0,65.17,65.22,65.17,65.19,2100.0
2017-02-06 12:55:00,65.19,65.23,65.15,65.15,5500.0,65.19,65.23,65.15,65.15,5500.0
2017-02-06 13:00:00,65.15,65.19,65.12,65.14,4172.0,65.15,65.19,65.12,65.14,4172.0
2017-02-06 13:05:00,65.13,65.13,65.1,65.13,3200.0,65.13,65.13,65.1,65.13,3200.0
2017-02-06 13:10:00,65.14,65.15,65.06,65.06,3300.0,65.14,65.15,65.06,65.06,3300.0
2017-02-06 13:15:00,65.06,65.1,65.06,65.07,2300.0,65.06,65.1,65.06,65.07,2300.0
2017-02-06 13:20:00,65.07,65.11,65.07,65.11,3435.0,65.07,65.11,65.07,65.11,3435.0
2017-02-06 13:25:00,65.1,65.12,65.05,65.07,5400.0,65.1,65.12,65.05,65.07,5400.0
2017-02-06 13:30:00,65.05,65.07,65.05,65.07,2300.0,65.05,65.07,65.05,65.07,2300.0
2017-02-06 13:35:00,65.07,65.08,65.04,65.04,3605.0,65.07,65.08,65.04,65.04,3605.0
2017-02-06 13:40:00,65.06,65.08,65.04,65.07,7802.0,65.06,65.08,65.04,65.07,7802.0
2017-02-06 13:45:00,65.06,65.13,65.06,65.13,8253.0,65.06,65.13,65.06,65.13,8253.0
2017-02-06 13:50:00,65.13,65.23,65.12,65.22,8197.0,65.13,65.23,65.12,65.22,8197.0
2017-02-06 13:55:00,65.21,65.24,65.17,65.2,9125.0,65.21,65.24,65.17,65.2,9125.0
2017-02-06 14:00:00,65.2,65.21,65.14,65.15,5857.0,65.2,65.21,65.14,65.15,5857.0
2017-02-06 14:05:00,65.14,65.15,65.07,65.09,5609.0,65.14,65.15,65.07,65.09,5609.0
2017-02-06 14:10:00,65.11,65.13,65.07,65.08,4803.0,65.11,65.13,65.07,65.08,4803.0
2017-02-06 14:15:00,65.08,65.12,65.08,65.12,3200.0,65.08,65.12,65.08,65.12,3200.0
2017-02-06 14:20:00,65.1,65.14,65.1,65.14,4687.0,65.1,65.14,65.1,65.14,4687.0
2017-02-06 14:25:00,65.14,65.16,65.12,65.13,4164.0,65.14,65.16,65.12,65.13,4164.0
2017-02-06 14:30:00,65.12,65.14,65.11,65.14,4792.0,65.12,65.14,65.11,65.14,4792.0
2017-02-06 14:35:00,65.14,65.14,65.1,65.12,2800.0,65.14,65.14,65.1,65.12,2800.0
2017-02-06 14:40:00,65.12,65.15,65.11,65.14,5505.0,65.12,65.15,65.11,65.14,5505.0
2017-02-06 14:45:00,65.12,65.16,65.12,65.15,33014.0,65.12,65.16,65.12,65.15,33014.0
2017-02-06 14:50:00,65.16,65.2,65.15,65.19,11956.0,65.16,65.2,65.15,65.19,11956.0
2017-02-06 14:55:00,65.19,65.24,65.18,65.24,4374.0,65.19,65.24,65.18,65.24,4374.0
2017-02-06 15:00:00,65.23,65.24,65.17,65.19,16185.0,65.23,65.24,65.17,65.19,16185.0
2017-02-06 15:05:00,65.18,65.23,65.18,65.22,12547.0,65.18,65.23,65.18,65.22,12547.0
2017-02-06 15:10:00,65.21,65.28,65.21,65.26,9283.0,65.21,65.28,65.21,65.26,9283.0
2017-02-06 15:15:00,65.25,65.31,65.24,65.28,7320.0,65.25,65.31,65.24,65.28,7320.0
2017-02-06 15:20:00,65.28,65.29,65.21,65.22,13075.0,65.28,65.29,65.21,65.22,13075.0
2017-02-06 15:25:00,65.22,65.26,65.21,65.26,16897.0,65.22,65.26,65.21,65.26,16897.0
2017-02-06 15:30:00,65.25,65.25,65.16,65.24,17793.0,65.25,65.25,65.16,65.24,17793.0
2017-02-06 15:35:00,65.23,65.25,65.22,65.22,8472.0,65.23,65.25,65.22,65.22,8472.0
2017-02-06 15:40:00,65.23,65.23,65.16,65.16,20512.0,65.23,65.23,65.16,65.16,20512.0
2017-02-06 15:45:00,65.17,65.2,65.16,65.17,13321.0,65.17,65.2,65.16,65.17,13321.0
2017-02-06 15:50:00,65.17,65.17,65.11,65.15,31215.0,65.17,65.17,65.11,65.15,31215.0
2017-02-06 15:55:00,65.15,65.2,65.15,65.18,30900.0,65.15,65.2,65.15,65.18,30900.0
2017-02-07 09:30:00,65.3,65.39,65.3,65.38,4565.0,65.3,65.39,65.3,65.38,4565.0
2017-02-07 09:35:00,65.41,65.48,65.4,65.45,1823.0,65.41,65.48,65.4,65.45,1823.0
2017-02-07 09:40:00,65.45,65.45,65.34,65.37,2600.0,65.45,65.45,65.34,65.37,2600.0
2017-02-07 09:45:00,65.37,65.45,65.34,65.42,2600.0,65.37,65.45,65.34,65.42,2600.0
2017-02-07 09:50:00,65.39,65.44,65.34,65.44,2300.0,65.39,65.44,65.34,65.44,2300.0
2017-02-07 09:55:00,65.47,65.55,65.46,65.51,4993.0,65.47,65.55,65.46,65.51,4993.0
2017-02-07 10:00:00,65.5,65.52,65.49,65.52,1514.0,65.5,65.52,65.49,65.52,1514.0
2017-02-07 10:05:00,65.52,65.57,65.51,65.51,2150.0,65.52,65.57,65.51,65.51,2150.0
2017-02-07 10:10:00,65.52,65.55,65.47,65.55,2300.0,65.52,65.55,65.47,65.55,2300.0
2017-02-07 10:15:00,65.53,65.54,65.5,65.51,4622.0,65.53,65.54,65.5,65.51,4622.0
2017-02-07 10:20:00,65.5,65.5,65.42,65.47,4305.0,65.5,65.5,65.42,65.47,4305.0
2017-02-07 10:25:00,65.49,65.51,65.43,65.43,2937.0,65.49,65.51,65.43,65.43,2937.0
2017-02-07 10:30:00,65.42,65.42,65.35,65.37,2142.0,65.42,65.42,65.35,65.37,2142.0
2017-02-07 10:35:00,65.39,65.44,65.38,65.43,1500.0,65.39,65.44,65.38,65.43,1500.0
2017-02-07 10:40:00,65.43,65.5,65.43,65.5,3108.0,65.43,65.5,65.43,65.5,3108.0
2017-02-07 10:45:00,65.51,65.53,65.5,65.52,1953.0,65.51,65.53,65.5,65.52,1953.0
2017-02-07 10:50:00,65.53,65.53,65.49,65.5,2610.0,65.53,65.53,65.49,65.5,2610.0
2017-02-07 10:55:00,65.51,65.52,65.48,65.52,1200.0,65.51,65.52,65.48,65.52,1200.0
2017-02-07 11:00:00,65.49,65.5,65.47,65.47,1720.0,65.49,65.5,65.47,65.47,1720.0
2017-02-07 11:05:00,65.48,65.5,65.41,65.41,2489.0,65.48,65.5,65.41,65.41,2489.0
2017-02-07 11:10:00,65.41,65.43,65.38,65.38,2899.0,65.41,65.43,65.38,65.38,2899.0
2017-02-07 11:15:00,65.39,65.42,65.36,65.36,2998.0,65.39,65.42,65.36,65.36,2998.0
2017-02-07 11:20:00,65.34,65.34,65.28,65.28,2457.0,65.34,65.34,65.28,65.28,2457.0
2017-02-07 11:25:00,65.28,65.33,65.24,65.33,5733.0,65.28,65.33,65.24,65.33,5733.0
2017-02-07 11:30:00,65.33,65.33,65.29,65.32,900.0,65.33,65.33,65.29,65.32,900.0
2017-02-07 11:35:00,65.32,65.32,65.22,65.24,2400.0,65.32,65.32,65.22,65.24,2400.0
2017-02-07 11:40:00,65.23,65.26,65.22,65.23,2400.0,65.23,65.26,65.22,65.23,2400.0
2017-02-07 11:45:00,65.26,65.27,65.23,65.25,2000.0,65.26,65.27,65.23,65.25,2000.0
2017-02-07 11:50:00,65.24,65.27,65.23,65.23,1128.0,65.24,65.27,65.23,65.23,1128.0
2017-02-07 11:55:00,65.22,65.25,65.21,65.21,7223.0,65.22,65.25,65.21,65.21,7223.0
2017-02-07 12:00:00,65.21,65.25,65.21,65.22,3305.0,65.21,65.25,65.21,65.22,3305.0
2017-02-07 12:05:00,65.23,65.23,65.18,65.18,4677.0,65.23,65.23,65.18,65.18,4677.0
2017-02-07 12:10:00,65.2,65.22,65.19,65.19,2823.0,65.2,65.22,65.19,65.19,2823.0
2017-02-07 12:15:00,65.2,65.23,65.2,65.2,2500.0,65.2,65.23,65.2,65.2,2500.0
2017-02-07 12:20:00,65.23,65.25,65.17,65.19,2400.0,65.23,65.25,65.17,65.19,2400.0
2017-02-07 12:25:00,65.19,65.19,65.12,65.12,800.0,65.19,65.19,65.12,65.12,800.0
2017-02-07 12:30:00,65.09,65.15,65.09,65.13,4500.0,65.09,65.15,65.09,65.13,4500.0
2017-02-07 12:35:00,65.13,65.22,65.13,65.22,5700.0,65.13,65.22,65.13,65.22,5700.0
2017-02-07 12:40:00,65.23,65.23,65.12,65.15,2469.0,65.23,65.23,65.12,65.15,2469.0
2017-02-07 12:45:00,65.15,65.18,65.15,65.16,1700.0,65.15,65.18,65.15,65.16,1700.0
2017-02-07 12:50:00,65.13,65.19,65.1,65.14,13664.0,65.13,65.19,65.1,65.14,13664.0
2017-02-07 12:55:00,65.14,65.2,65.14,65.2,10495.0,65.14,65.2,65.14,65.2,10495.0
2017-02-07 13:00:00,65.2,65.25,65.16,65.16,7321.0,65.2,65.25,65.16,65.16,7321.0
2017-02-07 13:05:00,65.16,65.17,65.14,65.17,1800.0,65.16,65.17,65.14,65.17,1800.0
2017-02-07 13:10:00,65.17,65.25,65.17,65.25,7291.0,65.17,65.25,65.17,65.25,7291.0
2017-02-07 13:15:00,65.26,65.33,65.23,65.32,15635.0,65.26,65.33,65.23,65.32,15635.0
2017-02-07 13:20:00,65.34,65.39,65.34,65.39,5413.0,65.34,65.39,65.34,65.39,5413.0
2017-02-07 13:25:00,65.37,65.41,65.36,65.38,5526.0,65.37,65.41,65.36,65.38,5526.0
2017-02-07 13:30:00,65.39,65.39,65.31,65.31,1492.0,65.39,65.39,65.31,65.31,1492.0
2017-02-07 13:35:00,65.3,65.3,65.26,65.3,3580.0,65.3,65.3,65.26,65.3,3580.0
2017-02-07 13:40:00,65.3,65.3,65.25,65.27,2576.0,65.3,65.3,65.25,65.27,2576.0
2017-02-07 13:45:00,65.29,65.31,65.25,65.31,3700.0,65.29,65.31,65.25,65.31,3700.0
2017-02-07 13:50:00,65.33,65.35,65.32,65.32,2716.0,65.33,65.35,65.32,65.32,2716.0
2017-02-07 13:55:00,65.33,65.41,65.33,65.35,2579.0,65.33,65.41,65.33,65.35,2579.0
2017-02-07 14:00:00,65.38,65.4,65.36,65.36,2039.0,65.38,65.4,65.36,65.36,2039.0
2017-02-07 14:05:00,65.37,65.39,65.35,65.35,2882.0,65.37,65.39,65.35,65.35,2882.0
2017-02-07 14:10:00,65.35,65.37,65.32,65.35,2700.0,65.35,65.37,65.32,65.35,2700.0
2017-02-07 14:15:00,65.35,65.37,65.34,65.37,2700.0,65.35,65.37,65.34,65.37,2700.0
2017-02-07 14:20:00,65.35,65.36,65.3,65.3,2400.0,65.35,65.36,65.3,65.3,2400.0
2017-02-07 14:25:00,65.32,65.32,65.29,65.31,1628.0,65.32,65.32,65.29,65.31,1628.0
2017-02-07 14:30:00,65.28,65.29,65.26,65.26,3890.0,65.28,65.29,65.26,65.26,3890.0
2017-02-07 14:35:00,65.28,65.29,65.23,65.23,2300.0,65.28,65.29,65.23,65.23,2300.0
2017-02-07 14:40:00,65.21,65.28,65.21,65.28,1000.0,65.21,65.28,65.21,65.28,1000.0
2017-02-07 14:45:00,65.25,65.3,65.24,65.26,6270.0,65.25,65.3,65.24,65.26,6270.0
2017-02-07 14:50:00,65.28,65.3,65.26,65.28,4364.0,65.28,65.3,65.26,65.28,4364.0
2017-02-07 14:55:00,65.28,65.3,65.27,65.28,3350.0,65.28,65.3,65.27,65.28,3350.0
2017-02-07 15:00:00,65.27,65.31,65.27,65.27,8520.0,65.27,65.31,65.27,65.27,8520.0
2017-02-07 15:05:00,65.27,65.29,65.24,65.26,4438.0,65.27,65.29,65.24,65.26,4438.0
2017-02-07 15:10:00,65.26,65.27,65.2,65.23,4739.0,65.26,65.27,65.2,65.23,4739.0
2017-02-07 15:15:00,65.24,65.24,65.19,65.24,4993.0,65.24,65.24,65.19,65.24,4993.0
2017-02-07 15:20:00,65.24,65.24,65.18,65.2,5969.0,65.24,65.24,65.18,65.2,5969.0
2017-02-07 15:25:00,65.21,65.23,65.2,65.22,10829.0,65.21,65.23,65.2,65.22,10829.0
2017-02-07 15:30:00,65.22,65.24,65.15,65.17,10730.0,65.22,65.24,65.15,65.17,10730.0
2017-02-07 15:35:00,65.17,65.17,65.13,65.16,6858.0,65.17,65.17,65.13,65.16,6858.0
2017-02-07 15:40:00,65.16,65.16,65.1,65.12,14899.0,65.16,65.16,65.1,65.12,14899.0
2017-02-07 15:45:00,65.12,65.13,65.06,65.11,20694.0,65.12,65.13,65.06,65.11,20694.0
2017-02-07 15:50:00,65.11,65.14,65.05,65.06,32773.0,65.11,65.14,65.05,65.06,32773.0
2017-02-07 15:55:00,65.06,65.21,65.05,65.2,66425.0,65.06,65.21,65.05,65.2,66425.0
2017-02-08 09:30:00,65.22,65.28,65.05,65.25,12974.0,65.22,65.28,65.05,65.25,12974.0
2017-02-08 09:35:00,65.21,65.22,64.88,64.93,21341.0,65.21,65.22,64.88,64.93,21341.0
2017-02-08 09:40:00,65.02,65.12,64.78,64.94,7500.0,65.02,65.12,64.78,64.94,7500.0
2017-02-08 09:45:00,64.95,64.95,64.79,64.8,15649.0,64.95,64.95,64.79,64.8,15649.0
2017-02-08 09:50:00,64.82,65.07,64.82,65.07,9048.0,64.82,65.07,64.82,65.07,9048.0
2017-02-08 09:55:00,65.04,65.13,65.01,65.08,1800.0,65.04,65.13,65.01,65.08,1800.0
2017-02-08 10:00:00,65.1,65.1,65.0,65.06,5698.0,65.1,65.1,65.0,65.06,5698.0
2017-02-08 10:05:00,65.06,65.06,65.01,65.03,7190.0,65.06,65.06,65.01,65.03,7190.0
2017-02-08 10:10:00,65.01,65.12,64.99,65.0,12264.0,65.01,65.12,64.99,65.0,12264.0
2017-02-08 10:15:00,65.02,65.05,65.0,65.0,2749.0,65.02,65.05,65.0,65.0,2749.0
2017-02-08 10:20:00,65.01,65.13,65.01,65.09,2594.0,65.01,65.13,65.01,65.09,2594.0
2017-02-08 10:25:00,65.11,65.15,65.08,65.11,2777.0,65.11,65.15,65.08,65.11,2777.0
2017-02-08 10:30:00,65.13,65.14,65.09,65.09,3749.0,65.13,65.14,65.09,65.09,3749.0
2017-02-08 10:35:00,65.08,65.09,65.0,65.07,9974.0,65.08,65.09,65.0,65.07,9974.0
2017-02-08 10:40:00,65.1,65.25,65.08,65.25,2789.0,65.1,65.25,65.08,65.25,2789.0
2017-02-08 10:45:00,65.21,65.24,65.16,65.16,8277.0,65.21,65.24,65.16,65.16,8277.0
2017-02-08 10:50:00,65.17,65.19,65.1,65.1,9832.0,65.17,65.19,65.1,65.1,9832.0
2017-02-08 10:55:00,65.1,65.16,65.08,65.08,2596.0,65.1,65.16,65.08,65.08,2596.0
2017-02-08 11:00:00,65.1,65.12,65.0,65.07,12513.0,65.1,65.12,65.0,65.07,12513.0
2017-02-08 11:05:00,65.07,65.08,65.0,65.02,2300.0,65.07,65.08,65.0,65.02,2300.0
2017-02-08 11:10:00,65.01,65.11,65.01,65.05,6991.0,65.01,65.11,65.01,65.05,6991.0
2017-02-08 11:15:00,65.06,65.09,65.02,65.03,4000.0,65.06,65.09,65.02,65.03,4000.0
2017-02-08 11:20:00,65.05,65.07,65.04,65.06,1586.0,65.05,65.07,65.04,65.06,1586.0
2017-02-08 11:25:00,65.09,65.09,65.0,65.01,5107.0,65.09,65.09,65.0,65.01,5107.0
2017-02-08 11:30:00,64.99,64.99,64.88,64.95,9219.0,64.99,64.99,64.88,64.95,9219.0
2017-02-08 11:35:00,64.96,65.0,64.96,64.98,1500.0,64.96,65.0,64.96,64.98,1500.0
2017-02-08 11:40:00,64.98,65.0,64.96,64.97,2835.0,64.98,65.0,64.96,64.97,2835.0
2017-02-08 11:45:00,64.98,65.01,64.97,64.98,3324.0,64.98,65.01,64.97,64.98,3324.0
2017-02-08 11:50:00,65.0,65.0,64.96,64.97,1700.0,65.0,65.0,64.96,64.97,1700.0
2017-02-08 11:55:00,64.96,64.97,64.91,64.91,16986.0,64.96,64.97,64.91,64.91,16986.0
2017-02-08 12:00:00,64.89,64.98,64.89,64.97,7970.0,64.89,64.98,64.89,64.97,7970.0
2017-02-08 12:05:00,64.96,64.98,64.94,64.96,2982.0,64.96,64.98,64.94,64.96,2982.0
2017-02-08 12:10:00,64.97,65.0,64.97,64.98,1600.0,64.97,65.0,64.97,64.98,1600.0
2017-02-08 12:15:00,64.99,64.99,64.96,64.96,3700.0,64.99,64.99,64.96,64.96,3700.0
2017-02-08 12:20:00,64.98,64.99,64.97,64.98,2000.0,64.98,64.99,64.97,64.98,2000.0
2017-02-08 12:25:00,64.98,64.98,64.92,64.94,3700.0,64.98,64.98,64.92,64.94,3700.0
2017-02-08 12:30:00,64.93,64.93,64.9,64.91,3352.0,64.93,64.93,64.9,64.91,3352.0
2017-02-08 12:35:00,64.93,64.93,64.91,64.92,1800.0,64.93,64.93,64.91,64.92,1800.0
2017-02-08 12:40:00,64.92,64.92,64.87,64.89,5010.0,64.92,64.92,64.87,64.89,5010.0
2017-02-08 12:45:00,64.9,64.9,64.86,64.87,2800.0,64.9,64.9,64.86,64.87,2800.0
2017-02-08 12:50:00,64.88,64.9,64.87,64.88,2700.0,64.88,64.9,64.87,64.88,2700.0
2017-02-08 12:55:00,64.9,64.9,64.86,64.86,2900.0,64.9,64.9,64.86,64.86,2900.0
2017-02-08 13:00:00,64.85,64.9,64.85,64.87,1200.0,64.85,64.9,64.85,64.87,1200.0
2017-02-08 13:05:00,64.89,64.92,64.88,64.89,5229.0,64.89,64.92,64.88,64.89,5229.0
2017-02-08 13:10:00,64.92,64.94,64.89,64.91,3106.0,64.92,64.94,64.89,64.91,3106.0
2017-02-08 13:15:00,64.91,64.96,64.91,64.96,2631.0,64.91,64.96,64.91,64.96,2631.0
2017-02-08 13:20:00,64.93,65.02,64.93,65.02,11094.0,64.93,65.02,64.93,65.02,11094.0
2017-02-08 13:25:00,65.01,65.07,65.01,65.07,11571.0,65.01,65.07,65.01,65.07,11571.0
2017-02-08 13:30:00,65.06,65.08,65.02,65.06,6805.0,65.06,65.08,65.02,65.06,6805.0
2017-02-08 13:35:00,65.08,65.09,65.04,65.08,13711.0,65.08,65.09,65.04,65.08,13711.0
2017-02-08 13:40:00,65.08,65.09,65.0,65.0,8218.0,65.08,65.09,65.0,65.0,8218.0
2017-02-08 13:45:00,65.01,65.08,64.98,65.07,8596.0,65.01,65.08,64.98,65.07,8596.0
2017-02-08 13:50:00,65.07,65.07,65.05,65.07,1200.0,65.07,65.07,65.05,65.07,1200.0
2017-02-08 13:55:00,65.06,65.12,65.05,65.06,3200.0,65.06,65.12,65.05,65.06,3200.0
2017-02-08 14:00:00,65.06,65.08,64.98,64.98,5300.0,65.06,65.08,64.98,64.98,5300.0
2017-02-08 14:05:00,64.97,64.97,64.88,64.89,11410.0,64.97,64.97,64.88,64.89,11410.0
2017-02-08 14:10:00,64.89,64.9,64.88,64.88,6733.0,64.89,64.9,64.88,64.88,6733.0
2017-02-08 14:15:00,64.88,64.89,64.87,64.89,5324.0,64.88,64.89,64.87,64.89,5324.0
2017-02-08 14:20:00,64.89,64.9,64.85,64.85,4989.0,64.89,64.9,64.85,64.85,4989.0
2017-02-08 14:25:00,64.86,64.86,64.79,64.79,7388.0,64.86,64.86,64.79,64.79,7388.0
2017-02-08 14:30:00,64.79,64.85,64.78,64.85,8358.0,64.79,64.85,64.78,64.85,8358.0
2017-02-08 14:35:00,64.86,64.88,64.83,64.86,7643.0,64.86,64.88,64.83,64.86,7643.0
2017-02-08 14:40:00,64.83,64.84,64.81,64.81,7493.0,64.83,64.84,64.81,64.81,7493.0
2017-02-08 14:45:00,64.81,64.84,64.81,64.84,2857.0,64.81,64.84,64.81,64.84,2857.0
2017-02-08 14:50:00,64.84,64.88,64.81,64.88,4413.0,64.84,64.88,64.81,64.88,4413.0
2017-02-08 14:55:00,64.88,64.88,64.82,64.82,3292.0,64.88,64.88,64.82,64.82,3292.0
2017-02-08 15:00:00,64.82,64.83,64.79,64.82,4899.0,64.82,64.83,64.79,64.82,4899.0
2017-02-08 15:05:00,64.83,64.89,64.81,64.89,2800.0,64.83,64.89,64.81,64.89,2800.0
2017-02-08 15:10:00,64.89,64.92,64.88,64.92,2000.0,64.89,64.92,64.88,64.92,2000.0
2017-02-08 15:15:00,64.92,64.92,64.85,64.87,6400.0,64.92,64.92,64.85,64.87,6400.0
2017-02-08 15:20:00,64.87,64.88,64.86,64.88,3816.0,64.87,64.88,64.86,64.88,3816.0
2017-02-08 15:25:00,64.87,64.89,64.84,64.89,7624.0,64.87,64.89,64.84,64.89,7624.0
2017-02-08 15:30:00,64.88,64.88,64.84,64.85,8100.0,64.88,64.88,64.84,64.85,8100.0
2017-02-08 15:35:00,64.85,64.86,64.82,64.84,8956.0,64.85,64.86,64.82,64.84,8956.0
2017-02-08 15:40:00,64.84,64.9,64.84,64.89,7269.0,64.84,64.9,64.84,64.89,7269.0
2017-02-08 15:45:00,64.89,64.89,64.83,64.84,17179.0,64.89,64.89,64.83,64.84,17179.0
2017-02-08 15:50:00,64.85,64.86,64.8,64.82,28725.0,64.85,64.86,64.8,64.82,28725.0
2017-02-08 15:55:00,64.81,64.82,64.75,64.79,52225.0,64.81,64.82,64.75,64.79,52225.0
2017-02-09 09:30:00,65.0,65.0,64.86,65.0,3835.0,65.0,65.0,64.86,65.0,3835.0
2017-02-09 09:35:00,65.05,65.17,64.94,65.17,4684.0,65.05,65.17,64.94,65.17,4684.0
2017-02-09 09:40:00,65.14,65.28,65.13,65.17,7090.0,65.14,65.28,65.13,65.17,7090.0
2017-02-09 09:45:00,65.21,65.38,65.2,65.38,10110.0,65.21,65.38,65.2,65.38,10110.0
2017-02-09 09:50:00,65.34,65.42,65.32,65.4,7600.0,65.34,65.42,65.32,65.4,7600.0
2017-02-09 09:55:00,65.41,65.47,65.33,65.45,3724.0,65.41,65.47,65.33,65.45,3724.0
2017-02-09 10:00:00,65.48,65.61,65.45,65.59,7578.0,65.48,65.61,65.45,65.59,7578.0
2017-02-09 10:05:00,65.59,65.61,65.44,65.44,7404.0,65.59,65.61,65.44,65.44,7404.0
2017-02-09 10:10:00,65.43,65.47,65.42,65.44,2600.0,65.43,65.47,65.42,65.44,2600.0
2017-02-09 10:15:00,65.47,65.55,65.45,65.45,5010.0,65.47,65.55,65.45,65.45,5010.0
2017-02-09 10:20:00,65.51,65.58,65.51,65.53,2400.0,65.51,65.58,65.51,65.53,2400.0
2017-02-09 10:25:00,65.51,65.52,65.43,65.43,2800.0,65.51,65.52,65.43,65.43,2800.0
2017-02-09 10:30:00,65.48,65.51,65.41,65.41,6262.0,65.48,65.51,65.41,65.41,6262.0
2017-02-09 10:35:00,65.43,65.43,65.25,65.25,8020.0,65.43,65.43,65.25,65.25,8020.0
2017-02-09 10:40:00,65.27,65.31,65.22,65.27,13762.0,65.27,65.31,65.22,65.27,13762.0
2017-02-09 10:45:00,65.26,65.27,65.21,65.23,6733.0,65.26,65.27,65.21,65.23,6733.0
2017-02-09 10:50:00,65.24,65.29,65.24,65.25,5866.0,65.24,65.29,65.24,65.25,5866.0
2017-02-09 10:55:00,65.25,65.34,65.22,65.3,9060.0,65.25,65.34,65.22,65.3,9060.0
2017-02-09 11:00:00,65.32,65.39,65.29,65.3,7042.0,65.32,65.39,65.29,65.3,7042.0
2017-02-09 11:05:00,65.28,65.37,65.28,65.34,4876.0,65.28,65.37,65.28,65.34,4876.0
2017-02-09 11:10:00,65.34,65.38,65.34,65.36,5100.0,65.34,65.38,65.34,65.36,5100.0
2017-02-09 11:15:00,65.36,65.41,65.33,65.37,8274.0,65.36,65.41,65.33,65.37,8274.0
2017-02-09 11:20:00,65.38,65.45,65.37,65.4,33360.0,65.38,65.45,65.37,65.4,33360.0
2017-02-09 11:25:00,65.39,65.44,65.35,65.35,11400.0,65.39,65.44,65.35,65.35,11400.0
2017-02-09 11:30:00,65.36,65.42,65.36,65.41,4300.0,65.36,65.42,65.36,65.41,4300.0
2017-02-09 11:35:00,65.41,65.48,65.41,65.43,6598.0,65.41,65.48,65.41,65.43,6598.0
2017-02-09 11:40:00,65.44,65.44,65.39,65.41,5311.0,65.44,65.44,65.39,65.41,5311.0
2017-02-09 11:45:00,65.4,65.4,65.31,65.32,3950.0,65.4,65.4,65.31,65.32,3950.0
2017-02-09 11:50:00,65.34,65.37,65.3,65.37,5500.0,65.34,65.37,65.3,65.37,5500.0
2017-02-09 11:55:00,65.38,65.4,65.34,65.34,4665.0,65.38,65.4,65.34,65.34,4665.0
2017-02-09 12:00:00,65.35,65.35,65.32,65.34,5020.0,65.35,65.35,65.32,65.34,5020.0
2017-02-09 12:05:00,65.35,65.43,65.33,65.4,6700.0,65.35,65.43,65.33,65.4,6700.0
2017-02-09 12:10:00,65.41,65.43,65.38,65.39,5435.0,65.41,65.43,65.38,65.39,5435.0
2017-02-09 12:15:00,65.4,65.43,65.4,65.4,5388.0,65.4,65.43,65.4,65.4,5388.0
2017-02-09 12:20:00,65.41,65.41,65.34,65.34,3300.0,65.41,65.41,65.34,65.34,3300.0
2017-02-09 12:25:00,65.31,65.32,65.29,65.3,2200.0,65.31,65.32,65.29,65.3,2200.0
2017-02-09 12:30:00,65.31,65.34,65.28,65.29,6805.0,65.31,65.34,65.28,65.29,6805.0
2017-02-09 12:35:00,65.29,65.36,65.29,65.32,4622.0,65.29,65.36,65.29,65.32,4622.0
2017-02-09 12:40:00,65.33,65.33,65.27,65.29,6379.0,65.33,65.33,65.27,65.29,6379.0
2017-02-09 12:45:00,65.28,65.29,65.23,65.23,3096.0,65.28,65.29,65.23,65.23,3096.0
2017-02-09 12:50:00,65.23,65.24,65.18,65.18,3813.0,65.23,65.24,65.18,65.18,3813.0
2017-02-09 12:55:00,65.18,65.24,65.18,65.21,2398.0,65.18,65.24,65.18,65.21,2398.0
2017-02-09 13:00:00,65.21,65.24,65.2,65.21,4494.0,65.21,65.24,65.2,65.21,4494.0
2017-02-09 13:05:00,65.22,65.29,65.21,65.27,6002.0,65.22,65.29,65.21,65.27,6002.0
2017-02-09 13:10:00,65.3,65.32,65.26,65.28,4403.0,65.3,65.32,65.26,65.28,4403.0
2017-02-09 13:15:00,65.27,65.34,65.27,65.29,8565.0,65.27,65.34,65.27,65.29,8565.0
2017-02-09 13:20:00,65.32,65.35,65.28,65.28,6800.0,65.32,65.35,65.28,65.28,6800.0
2017-02-09 13:25:00,65.28,65.29,65.28,65.29,1150.0,65.28,65.29,65.28,65.29,1150.0
2017-02-09 13:30:00,65.3,65.32,65.26,65.28,2800.0,65.3,65.32,65.26,65.28,2800.0
2017-02-09 13:35:00,65.29,65.3,65.27,65.27,3317.0,65.29,65.3,65.27,65.27,3317.0
2017-02-09 13:40:00,65.27,65.32,65.27,65.32,2244.0,65.27,65.32,65.27,65.32,2244.0
2017-02-09 13:45:00,65.33,65.37,65.32,65.34,2100.0,65.33,65.37,65.32,65.34,2100.0
2017-02-09 13:50:00,65.35,65.37,65.33,65.35,2996.0,65.35,65.37,65.33,65.35,2996.0
2017-02-09 13:55:00,65.37,65.41,65.35,65.41,7543.0,65.37,65.41,65.35,65.41,7543.0
2017-02-09 14:00:00,65.42,65.44,65.39,65.39,2824.0,65.42,65.44,65.39,65.39,2824.0
2017-02-09 14:05:00,65.39,65.46,65.39,65.46,2202.0,65.39,65.46,65.39,65.46,2202.0
2017-02-09 14:10:00,65.46,65.48,65.45,65.48,1701.0,65.46,65.48,65.45,65.48,1701.0
2017-02-09 14:15:00,65.48,65.53,65.45,65.51,5706.0,65.48,65.53,65.45,65.51,5706.0
2017-02-09 14:20:00,65.54,65.54,65.5,65.51,2283.0,65.54,65.54,65.5,65.51,2283.0
2017-02-09 14:25:00,65.5,65.5,65.46,65.47,5152.0,65.5,65.5,65.46,65.47,5152.0
2017-02-09 14:30:00,65.46,65.53,65.45,65.53,4061.0,65.46,65.53,65.45,65.53,4061.0
2017-02-09 14:35:00,65.53,65.55,65.52,65.54,6307.0,65.53,65.55,65.52,65.54,6307.0
2017-02-09 14:40:00,65.53,65.55,65.52,65.54,6732.0,65.53,65.55,65.52,65.54,6732.0
2017-02-09 14:45:00,65.55,65.57,65.53,65.56,3901.0,65.55,65.57,65.53,65.56,3901.0
2017-02-09 14:50:00,65.57,65.57,65.52,65.53,4301.0,65.57,65.57,65.52,65.53,4301.0
2017-02-09 14:55:00,65.54,65.54,65.49,65.51,3343.0,65.54,65.54,65.49,65.51,3343.0
2017-02-09 15:00:00,65.52,65.54,65.48,65.5,3875.0,65.52,65.54,65.48,65.5,3875.0
2017-02-09 15:05:00,65.51,65.51,65.43,65.47,8900.0,65.51,65.51,65.43,65.47,8900.0
2017-02-09 15:10:00,65.47,65.47,65.4,65.41,6176.0,65.47,65.47,65.4,65.41,6176.0
2017-02-09 15:15:00,65.4,65.43,65.4,65.41,4000.0,65.4,65.43,65.4,65.41,4000.0
2017-02-09 15:20:00,65.41,65.42,65.35,65.4,5419.0,65.41,65.42,65.35,65.4,5419.0
2017-02-09 15:25:00,65.4,65.41,65.36,65.38,4444.0,65.4,65.41,65.36,65.38,4444.0
2017-02-09 15:30:00,65.37,65.39,65.34,65.36,7459.0,65.37,65.39,65.34,65.36,7459.0
2017-02-09 15:35:00,65.35,65.42,65.35,65.4,8528.0,65.35,65.42,65.35,65.4,8528.0
2017-02-09 15:40:00,65.4,65.41,65.36,65.39,7978.0,65.4,65.41,65.36,65.39,7978.0
2017-02-09 15:45:00,65.39,65.41,65.33,65.35,10879.0,65.39,65.41,65.33,65.35,10879.0
2017-02-09 15:50:00,65.35,65.51,65.34,65.51,28539.0,65.35,65.51,65.34,65.51,28539.0
2017-02-09 15:55:00,65.5,65.5,65.41,65.45,68327.0,65.5,65.5,65.41,65.45,68327.0
2017-02-10 09:30:00,65.58,65.62,65.34,65.53,11958.0,65.58,65.62,65.34,65.53,11958.0
2017-02-10 09:35:00,65.47,65.47,65.2,65.21,3530.0,65.47,65.47,65.2,65.21,3530.0
2017-02-10 09:40:00,65.27,65.42,65.27,65.35,8480.0,65.27,65.42,65.27,65.35,8480.0
2017-02-10 09:45:00,65.39,65.42,65.28,65.33,5638.0,65.39,65.42,65.28,65.33,5638.0
2017-02-10 09:50:00,65.3,65.33,65.15,65.22,2529.0,65.3,65.33,65.15,65.22,2529.0
2017-02-10 09:55:00,65.17,65.24,65.07,65.15,8724.0,65.17,65.24,65.07,65.15,8724.0
2017-02-10 10:00:00,65.15,65.24,65.08,65.21,9530.0,65.15,65.24,65.08,65.21,9530.0
2017-02-10 10:05:00,65.19,65.24,65.08,65.11,5864.0,65.19,65.24,65.08,65.11,5864.0
2017-02-10 10:10:00,65.12,65.28,65.08,65.28,7701.0,65.12,65.28,65.08,65.28,7701.0
2017-02-10 10:15:00,65.29,65.35,65.26,65.27,4300.0,65.29,65.35,65.26,65.27,4300.0
2017-02-10 10:20:00,65.27,65.32,65.25,65.3,4566.0,65.27,65.32,65.25,65.3,4566.0
2017-02-10 10:25:00,65.3,65.37,65.3,65.34,3760.0,65.3,65.37,65.3,65.34,3760.0
2017-02-10 10:30:00,65.33,65.42,65.3,65.42,8447.0,65.33,65.42,65.3,65.42,8447.0
2017-02-10 10:35:00,65.42,65.42,65.31,65.31,3554.0,65.42,65.42,65.31,65.31,3554.0
2017-02-10 10:40:00,65.35,65.38,65.28,65.32,6692.0,65.35,65.38,65.28,65.32,6692.0
2017-02-10 10:45:00,65.3,65.36,65.28,65.34,4000.0,65.3,65.36,65.28,65.34,4000.0
2017-02-10 10:50:00,65.33,65.33,65.24,65.24,2308.0,65.33,65.33,65.24,65.24,2308.0
2017-02-10 10:55:00,65.23,65.3,65.19,65.27,5000.0,65.23,65.3,65.19,65.27,5000.0
2017-02-10 11:00:00,65.26,65.26,65.2,65.2,5832.0,65.26,65.26,65.2,65.2,5832.0
2017-02-10 11:05:00,65.2,65.22,65.19,65.2,2300.0,65.2,65.22,65.19,65.2,2300.0
2017-02-10 11:10:00,65.21,65.36,65.21,65.33,4399.0,65.21,65.36,65.21,65.33,4399.0
2017-02-10 11:15:00,65.33,65.33,65.25,65.26,16298.0,65.33,65.33,65.25,65.26,16298.0
2017-02-10 11:20:00,65.26,65.3,65.22,65.25,4817.0,65.26,65.3,65.22,65.25,4817.0
2017-02-10 11:25:00,65.25,65.26,65.17,65.18,4855.0,65.25,65.26,65.17,65.18,4855.0
2017-02-10 11:30:00,65.18,65.2,65.14,65.15,13902.0,65.18,65.2,65.14,65.15,13902.0
2017-02-10 11:35:00,65.14,65.2,65.12,65.15,9719.0,65.14,65.2,65.12,65.15,9719.0
2017-02-10 11:40:00,65.16,65.24,65.16,65.24,3900.0,65.16,65.24,65.16,65.24,3900.0
2017-02-10 11:45:00,65.24,65.24,65.2,65.23,4800.0,65.24,65.24,65.2,65.23,4800.0
2017-02-10 11:50:00,65.23,65.23,65.2,65.21,5450.0,65.23,65.23,65.2,65.21,5450.0
2017-02-10 11:55:00,65.19,65.2,65.16,65.19,6932.0,65.19,65.2,65.16,65.19,6932.0
2017-02-10 12:00:00,65.19,65.19,65.14,65.17,2600.0,65.19,65.19,65.14,65.17,2600.0
2017-02-10 12:05:00,65.17,65.18,65.15,65.15,5700.0,65.17,65.18,65.15,65.15,5700.0
2017-02-10 12:10:00,65.14,65.2,65.13,65.19,4626.0,65.14,65.2,65.13,65.19,4626.0
2017-02-10 12:15:00,65.19,65.19,65.16,65.18,3100.0,65.19,65.19,65.16,65.18,3100.0
2017-02-10 12:20:00,65.18,65.19,65.09,65.15,23654.0,65.18,65.19,65.09,65.15,23654.0
2017-02-10 12:25:00,65.15,65.19,65.15,65.19,12385.0,65.15,65.19,65.15,65.19,12385.0
2017-02-10 12:30:00,65.17,65.18,65.15,65.15,2600.0,65.17,65.18,65.15,65.15,2600.0
2017-02-10 12:35:00,65.16,65.16,65.15,65.15,1000.0,65.16,65.16,65.15,65.15,1000.0
2017-02-10 12:40:00,65.15,65.17,65.14,65.14,5341.0,65.15,65.17,65.14,65.14,5341.0
2017-02-10 12:45:00,65.15,65.16,65.12,65.14,3895.0,65.15,65.16,65.12,65.14,3895.0
2017-02-10 12:50:00,65.14,65.16,65.12,65.16,5278.0,65.14,65.16,65.12,65.16,5278.0
2017-02-10 12:55:00,65.16,65.25,65.13,65.25,7076.0,65.16,65.25,65.13,65.25,7076.0
2017-02-10 13:00:00,65.24,65.27,65.22,65.23,2000.0,65.24,65.27,65.22,65.23,2000.0
2017-02-10 13:05:00,65.23,65.24,65.22,65.24,2200.0,65.23,65.24,65.22,65.24,2200.0
2017-02-10 13:10:00,65.25,65.3,65.25,65.3,4899.0,65.25,65.3,65.25,65.3,4899.0
2017-02-10 13:15:00,65.3,65.31,65.27,65.28,5518.0,65.3,65.31,65.27,65.28,5518.0
2017-02-10 13:20:00,65.27,65.29,65.25,65.27,2948.0,65.27,65.29,65.25,65.27,2948.0
2017-02-10 13:25:00,65.28,65.28,65.24,65.24,2300.0,65.28,65.28,65.24,65.24,2300.0
2017-02-10 13:30:00,65.26,65.28,65.24,65.28,3740.0,65.26,65.28,65.24,65.28,3740.0
2017-02-10 13:35:00,65.29,65.31,65.27,65.29,4100.0,65.29,65.31,65.27,65.29,4100.0
2017-02-10 13:40:00,65.3,65.31,65.29,65.29,4700.0,65.3,65.31,65.29,65.29,4700.0
2017-02-10 13:45:00,65.31,65.32,65.29,65.3,5018.0,65.31,65.32,65.29,65.3,5018.0
2017-02-10 13:50:00,65.3,65.3,65.26,65.26,2943.0,65.3,65.3,65.26,65.26,2943.0
2017-02-10 13:55:00,65.26,65.26,65.24,65.25,3120.0,65.26,65.26,65.24,65.25,3120.0
2017-02-10 14:00:00,65.24,65.25,65.22,65.25,4940.0,65.24,65.25,65.22,65.25,4940.0
2017-02-10 14:05:00,65.23,65.26,65.2,65.23,4107.0,65.23,65.26,65.2,65.23,4107.0
2017-02-10 14:10:00,65.25,65.29,65.23,65.28,6539.0,65.25,65.29,65.23,65.28,6539.0
2017-02-10 14:15:00,65.28,65.29,65.26,65.29,3567.0,65.28,65.29,65.26,65.29,3567.0
2017-02-10 14:20:00,65.28,65.28,65.26,65.27,3000.0,65.28,65.28,65.26,65.27,3000.0
2017-02-10 14:25:00,65.27,65.28,65.25,65.27,2622.0,65.27,65.28,65.25,65.27,2622.0
2017-02-10 14:30:00,65.28,65.31,65.27,65.3,6342.0,65.28,65.31,65.27,65.3,6342.0
2017-02-10 14:35:00,65.31,65.31,65.26,65.26,5274.0,65.31,65.31,65.26,65.26,5274.0
2017-02-10 14:40:00,65.26,65.28,65.23,65.25,4932.0,65.26,65.28,65.23,65.25,4932.0
2017-02-10 14:45:00,65.25,65.27,65.2,65.22,4878.0,65.25,65.27,65.2,65.22,4878.0
2017-02-10 14:50:00,65.22,65.23,65.18,65.18,3802.0,65.22,65.23,65.18,65.18,3802.0
2017-02-10 14:55:00,65.18,65.19,65.15,65.16,6000.0,65.18,65.19,65.15,65.16,6000.0
2017-02-10 15:00:00,65.14,65.17,65.13,65.15,9893.0,65.14,65.17,65.13,65.15,9893.0
2017-02-10 15:05:00,65.16,65.16,65.14,65.15,5265.0,65.16,65.16,65.14,65.15,5265.0
2017-02-10 15:10:00,65.16,65.18,65.14,65.15,8080.0,65.16,65.18,65.14,65.15,8080.0
2017-02-10 15:15:00,65.15,65.17,65.14,65.16,6745.0,65.15,65.17,65.14,65.16,6745.0
2017-02-10 15:20:00,65.16,65.17,65.12,65.14,7500.0,65.16,65.17,65.12,65.14,7500.0
2017-02-10 15:25:00,65.14,65.17,65.12,65.17,5705.0,65.14,65.17,65.12,65.17,5705.0
2017-02-10 15:30:00,65.17,65.22,65.17,65.2,10450.0,65.17,65.22,65.17,65.2,10450.0
2017-02-10 15:35:00,65.2,65.23,65.18,65.23,10060.0,65.2,65.23,65.18,65.23,10060.0
2017-02-10 15:40:00,65.23,65.25,65.21,65.23,10020.0,65.23,65.25,65.21,65.23,10020.0
2017-02-10 15:45:00,65.23,65.28,65.23,65.27,9434.0,65.23,65.28,65.23,65.27,9434.0
2017-02-10 15:50:00,65.27,65.28,65.26,65.27,14167.0,65.27,65.28,65.26,65.27,14167.0
2017-02-10 15:55:00,65.27,65.32,65.26,65.27,54136.0,65.27,65.32,65.26,65.27,54136.0
2017-02-13 09:30:00,65.57,65.7,65.51,65.66,8717.0,65.57,65.7,65.51,65.66,8717.0
2017-02-13 09:35:00,65.58,65.67,65.52,65.67,2495.0,65.58,65.67,65.52,65.67,2495.0
2017-02-13 09:40:00,65.67,65.69,65.51,65.66,5000.0,65.67,65.69,65.51,65.66,5000.0
2017-02-13 09:45:00,65.59,65.73,65.5,65.5,8874.0,65.59,65.73,65.5,65.5,8874.0
2017-02-13 09:50:00,65.47,65.47,65.36,65.45,5870.0,65.47,65.47,65.36,65.45,5870.0
2017-02-13 09:55:00,65.45,65.61,65.45,65.52,4715.0,65.45,65.61,65.45,65.52,4715.0
2017-02-13 10:00:00,65.54,65.64,65.54,65.62,2400.0,65.54,65.64,65.54,65.62,2400.0
2017-02-13 10:05:00,65.6,65.65,65.55,65.62,6237.0,65.6,65.65,65.55,65.62,6237.0
2017-02-13 10:10:00,65.6,65.61,65.55,65.55,2468.0,65.6,65.61,65.55,65.55,2468.0
2017-02-13 10:15:00,65.58,65.58,65.53,65.56,5400.0,65.58,65.58,65.53,65.56,5400.0
2017-02-13 10:20:00,65.56,65.62,65.52,65.6,6231.0,65.56,65.62,65.52,65.6,6231.0
2017-02-13 10:25:00,65.58,65.7,65.58,65.67,5700.0,65.58,65.7,65.58,65.67,5700.0
2017-02-13 10:30:00,65.66,65.69,65.65,65.69,5771.0,65.66,65.69,65.65,65.69,5771.0
2017-02-13 10:35:00,65.72,65.72,65.61,65.65,12250.0,65.72,65.72,65.61,65.65,12250.0
2017-02-13 10:40:00,65.67,65.73,65.66,65.73,3200.0,65.67,65.73,65.66,65.73,3200.0
2017-02-13 10:45:00,65.72,65.74,65.71,65.71,2300.0,65.72,65.74,65.71,65.71,2300.0
2017-02-13 10:50:00,65.72,65.73,65.68,65.71,3900.0,65.72,65.73,65.68,65.71,3900.0
2017-02-13 10:55:00,65.71,65.84,65.7,65.84,12800.0,65.71,65.84,65.7,65.84,12800.0
2017-02-13 11:00:00,65.84,65.84,65.69,65.69,6450.0,65.84,65.84,65.69,65.69,6450.0
2017-02-13 11:05:00,65.7,65.72,65.66,65.69,6413.0,65.7,65.72,65.66,65.69,6413.0
2017-02-13 11:10:00,65.69,65.7,65.63,65.65,4127.0,65.69,65.7,65.63,65.65,4127.0
2017-02-13 11:15:00,65.66,65.77,65.66,65.73,15488.0,65.66,65.77,65.66,65.73,15488.0
2017-02-13 11:20:00,65.73,65.82,65.73,65.82,5500.0,65.73,65.82,65.73,65.82,5500.0
2017-02-13 11:25:00,65.82,65.85,65.77,65.79,4403.0,65.82,65.85,65.77,65.79,4403.0
2017-02-13 11:30:00,65.81,65.85,65.71,65.71,6184.0,65.81,65.85,65.71,65.71,6184.0
2017-02-13 11:35:00,65.69,65.74,65.69,65.71,1300.0,65.69,65.74,65.69,65.71,1300.0
2017-02-13 11:40:00,65.71,65.77,65.71,65.76,3000.0,65.71,65.77,65.71,65.76,3000.0
2017-02-13 11:45:00,65.78,65.78,65.74,65.75,2550.0,65.78,65.78,65.74,65.75,2550.0
2017-02-13 11:50:00,65.75,65.77,65.74,65.76,3483.0,65.75,65.77,65.74,65.76,3483.0
2017-02-13 11:55:00,65.77,65.78,65.75,65.78,4634.0,65.77,65.78,65.75,65.78,4634.0
2017-02-13 12:00:00,65.76,65.84,65.76,65.82,6582.0,65.76,65.84,65.76,65.82,6582.0
2017-02-13 12:05:00,65.8,65.81,65.75,65.77,7274.0,65.8,65.81,65.75,65.77,7274.0
2017-02-13 12:10:00,65.77,65.79,65.77,65.78,3011.0,65.77,65.79,65.77,65.78,3011.0
2017-02-13 12:15:00,65.78,65.83,65.77,65.8,2644.0,65.78,65.83,65.77,65.8,2644.0
2017-02-13 12:20:00,65.83,65.85,65.81,65.82,3714.0,65.83,65.85,65.81,65.82,3714.0
2017-02-13 12:25:00,65.83,65.87,65.82,65.85,14780.0,65.83,65.87,65.82,65.85,14780.0
2017-02-13 12:30:00,65.85,65.87,65.83,65.87,3100.0,65.85,65.87,65.83,65.87,3100.0
2017-02-13 12:35:00,65.85,65.87,65.85,65.87,1923.0,65.85,65.87,65.85,65.87,1923.0
2017-02-13 12:40:00,65.86,65.87,65.83,65.87,5492.0,65.86,65.87,65.83,65.87,5492.0
2017-02-13 12:45:00,65.87,65.89,65.87,65.88,7054.0,65.87,65.89,65.87,65.88,7054.0
2017-02-13 12:50:00,65.88,65.88,65.86,65.86,4875.0,65.88,65.88,65.86,65.86,4875.0
2017-02-13 12:55:00,65.86,65.86,65.79,65.82,5651.0,65.86,65.86,65.79,65.82,5651.0
2017-02-13 13:00:00,65.82,65.88,65.8,65.88,5600.0,65.82,65.88,65.8,65.88,5600.0
2017-02-13 13:05:00,65.88,65.89,65.84,65.85,2693.0,65.88,65.89,65.84,65.85,2693.0
2017-02-13 13:10:00,65.85,65.85,65.82,65.82,3552.0,65.85,65.85,65.82,65.82,3552.0
2017-02-13 13:15:00,65.83,65.91,65.83,65.91,4853.0,65.83,65.91,65.83,65.91,4853.0
2017-02-13 13:20:00,65.93,65.98,65.93,65.94,2773.0,65.93,65.98,65.93,65.94,2773.0
2017-02-13 13:25:00,65.94,65.98,65.94,65.98,1997.0,65.94,65.98,65.94,65.98,1997.0
2017-02-13 13:30:00,65.98,65.98,65.92,65.94,3598.0,65.98,65.98,65.92,65.94,3598.0
2017-02-13 13:35:00,65.94,65.96,65.92,65.93,3727.0,65.94,65.96,65.92,65.93,3727.0
2017-02-13 13:40:00,65.94,65.94,65.9,65.94,3760.0,65.94,65.94,65.9,65.94,3760.0
2017-02-13 13:45:00,65.95,65.98,65.93,65.93,4716.0,65.95,65.98,65.93,65.93,4716.0
2017-02-13 13:50:00,65.95,66.01,65.94,65.99,9702.0,65.95,66.01,65.94,65.99,9702.0
2017-02-13 13:55:00,65.99,66.01,65.99,66.0,6218.0,65.99,66.01,65.99,66.0,6218.0
2017-02-13 14:00:00,66.0,66.05,66.0,66.05,7424.0,66.0,66.05,66.0,66.05,7424.0
2017-02-13 14:05:00,66.07,66.1,66.02,66.02,9696.0,66.07,66.1,66.02,66.02,9696.0
2017-02-13 14:10:00,66.03,66.12,66.02,66.12,3676.0,66.03,66.12,66.02,66.12,3676.0
2017-02-13 14:15:00,66.11,66.12,66.07,66.1,5452.0,66.11,66.12,66.07,66.1,5452.0
2017-02-13 14:20:00,66.13,66.15,66.11,66.11,5589.0,66.13,66.15,66.11,66.11,5589.0
2017-02-13 14:25:00,66.12,66.19,66.11,66.19,2905.0,66.12,66.19,66.11,66.19,2905.0
2017-02-13 14:30:00,66.16,66.17,66.07,66.1,8375.0,66.16,66.17,66.07,66.1,8375.0
2017-02-13 14:35:00,66.09,66.1,66.04,66.06,4040.0,66.09,66.1,66.04,66.06,4040.0
2017-02-13 14:40:00,66.07,66.11,66.07,66.08,3700.0,66.07,66.11,66.07,66.08,3700.0
2017-02-13 14:45:00,66.07,66.1,66.03,66.08,6878.0,66.07,66.1,66.03,66.08,6878.0
2017-02-13 14:50:00,66.08,66.1,66.06,66.07,7134.0,66.08,66.1,66.06,66.07,7134.0
2017-02-13 14:55:00,66.07,66.08,66.05,66.07,3620.0,66.07,66.08,66.05,66.07,3620.0
2017-02-13 15:00:00,66.07,66.07,66.04,66.05,6217.0,66.07,66.07,66.04,66.05,6217.0
2017-02-13 15:05:00,66.05,66.11,66.05,66.09,10297.0,66.05,66.11,66.05,66.09,10297.0
2017-02-13 15:10:00,66.08,66.09,66.06,66.08,5972.0,66.08,66.09,66.06,66.08,5972.0
2017-02-13 15:15:00,66.08,66.08,66.05,66.05,6496.0,66.08,66.08,66.05,66.05,6496.0
2017-02-13 15:20:00,66.05,66.06,66.01,66.02,9899.0,66.05,66.06,66.01,66.02,9899.0
2017-02-13 15:25:00,66.01,66.03,66.0,66.03,11147.0,66.01,66.03,66.0,66.03,11147.0
2017-02-13 15:30:00,66.03,66.03,65.96,65.97,10922.0,66.03,66.03,65.96,65.97,10922.0
2017-02-13 15:35:00,65.97,66.03,65.96,66.0,8556.0,65.97,66.03,65.96,66.0,8556.0
2017-02-13 15:40:00,66.01,66.02,65.99,66.01,12015.0,66.01,66.02,65.99,66.01,12015.0
2017-02-13 15:45:00,66.01,66.02,65.96,65.97,16874.0,66.01,66.02,65.96,65.97,16874.0
2017-02-13 15:50:00,65.98,66.03,65.97,65.98,22183.0,65.98,66.03,65.97,65.98,22183.0
2017-02-13 15:55:00,65.99,66.01,65.95,65.95,42115.0,65.99,66.01,65.95,65.95,42115.0
2017-02-14 09:30:00,65.67,65.78,65.31,65.53,19447.0,65.67,65.78,65.31,65.53,19447.0
2017-02-14 09:35:00,65.53,65.67,65.46,65.67,13452.0,65.53,65.67,65.46,65.67,13452.0
2017-02-14 09:40:00,65.67,65.8,65.58,65.65,6290.0,65.67,65.8,65.58,65.65,6290.0
2017-02-14 09:45:00,65.64,65.67,65.59,65.59,8605.0,65.64,65.67,65.59,65.59,8605.0
2017-02-14 09:50:00,65.62,65.67,65.62,65.62,900.0,65.62,65.67,65.62,65.62,900.0
2017-02-14 09:55:00,65.63,65.7,65.63,65.63,4356.0,65.63,65.7,65.63,65.63,4356.0
2017-02-14 10:00:00,65.65,65.67,65.6,65.62,8434.0,65.65,65.67,65.6,65.62,8434.0
2017-02-14 10:05:00,65.65,65.83,65.63,65.8,6903.0,65.65,65.83,65.63,65.8,6903.0
2017-02-14 10:10:00,65.8,65.9,65.8,65.88,2798.0,65.8,65.9,65.8,65.88,2798.0
2017-02-14 10:15:00,65.88,65.89,65.81,65.81,1700.0,65.88,65.89,65.81,65.81,1700.0
2017-02-14 10:20:00,65.83,65.85,65.78,65.81,1829.0,65.83,65.85,65.78,65.81,1829.0
2017-02-14 10:25:00,65.78,65.82,65.75,65.78,4740.0,65.78,65.82,65.75,65.78,4740.0
2017-02-14 10:30:00,65.77,65.8,65.75,65.75,4139.0,65.77,65.8,65.75,65.75,4139.0
2017-02-14 10:35:00,65.73,65.74,65.66,65.74,4398.0,65.73,65.74,65.66,65.74,4398.0
2017-02-14 10:40:00,65.73,65.73,65.68,65.7,6537.0,65.73,65.73,65.68,65.7,6537.0
2017-02-14 10:45:00,65.69,65.75,65.68,65.74,2503.0,65.69,65.75,65.68,65.74,2503.0
2017-02-14 10:50:00,65.73,65.78,65.73,65.74,4400.0,65.73,65.78,65.73,65.74,4400.0
2017-02-14 10:55:00,65.73,65.77,65.7,65.71,10009.0,65.73,65.77,65.7,65.71,10009.0
2017-02-14 11:00:00,65.72,65.76,65.67,65.76,8180.0,65.72,65.76,65.67,65.76,8180.0
2017-02-14 11:05:00,65.75,65.75,65.66,65.67,8697.0,65.75,65.75,65.66,65.67,8697.0
2017-02-14 11:10:00,65.7,65.71,65.66,65.69,2297.0,65.7,65.71,65.66,65.69,2297.0
2017-02-14 11:15:00,65.7,65.72,65.66,65.68,3747.0,65.7,65.72,65.66,65.68,3747.0
2017-02-14 11:20:00,65.7,65.73,65.68,65.69,6310.0,65.7,65.73,65.68,65.69,6310.0
2017-02-14 11:25:00,65.71,65.75,65.69,65.72,3310.0,65.71,65.75,65.69,65.72,3310.0
2017-02-14 11:30:00,65.72,65.77,65.7,65.74,6021.0,65.72,65.77,65.7,65.74,6021.0
2017-02-14 11:35:00,65.74,65.76,65.74,65.74,3300.0,65.74,65.76,65.74,65.74,3300.0
2017-02-14 11:40:00,65.74,65.76,65.73,65.73,4683.0,65.74,65.76,65.73,65.73,4683.0
2017-02-14 11:45:00,65.73,65.74,65.7,65.7,1925.0,65.73,65.74,65.7,65.7,1925.0
2017-02-14 11:50:00,65.71,65.74,65.7,65.73,7014.0,65.71,65.74,65.7,65.73,7014.0
2017-02-14 11:55:00,65.73,65.9,65.72,65.83,16178.0,65.73,65.9,65.72,65.83,16178.0
2017-02-14 12:00:00,65.86,65.89,65.83,65.85,1500.0,65.86,65.89,65.83,65.85,1500.0
2017-02-14 12:05:00,65.87,65.87,65.82,65.83,2511.0,65.87,65.87,65.82,65.83,2511.0
2017-02-14 12:10:00,65.81,65.81,65.78,65.8,3569.0,65.81,65.81,65.78,65.8,3569.0
2017-02-14 12:15:00,65.8,65.84,65.78,65.84,3791.0,65.8,65.84,65.78,65.84,3791.0
2017-02-14 12:20:00,65.82,65.84,65.8,65.81,1887.0,65.82,65.84,65.8,65.81,1887.0
2017-02-14 12:25:00,65.8,65.82,65.79,65.8,2200.0,65.8,65.82,65.79,65.8,2200.0
2017-02-14 12:30:00,65.78,65.84,65.77,65.83,5732.0,65.78,65.84,65.77,65.83,5732.0
2017-02-14 12:35:00,65.84,65.84,65.8,65.84,2600.0,65.84,65.84,65.8,65.84,2600.0
2017-02-14 12:40:00,65.82,65.84,65.81,65.83,1500.0,65.82,65.84,65.81,65.83,1500.0
2017-02-14 12:45:00,65.83,65.9,65.83,65.86,3387.0,65.83,65.9,65.83,65.86,3387.0
2017-02-14 12:50:00,65.88,65.95,65.88,65.91,4431.0,65.88,65.95,65.88,65.91,4431.0
2017-02-14 12:55:00,65.92,65.96,65.92,65.93,3911.0,65.92,65.96,65.92,65.93,3911.0
2017-02-14 13:00:00,65.93,65.95,65.92,65.93,8031.0,65.93,65.95,65.92,65.93,8031.0
2017-02-14 13:05:00,65.93,65.95,65.92,65.95,4863.0,65.93,65.95,65.92,65.95,4863.0
2017-02-14 13:10:00,65.96,65.98,65.94,65.95,3143.0,65.96,65.98,65.94,65.95,3143.0
2017-02-14 13:15:00,65.94,65.94,65.92,65.92,3100.0,65.94,65.94,65.92,65.92,3100.0
2017-02-14 13:20:00,65.91,65.93,65.9,65.91,7498.0,65.91,65.93,65.9,65.91,7498.0
2017-02-14 13:25:00,65.91,65.93,65.91,65.93,3035.0,65.91,65.93,65.91,65.93,3035.0
2017-02-14 13:30:00,65.91,65.91,65.88,65.88,6485.0,65.91,65.91,65.88,65.88,6485.0
2017-02-14 13:35:00,65.89,65.91,65.89,65.91,4739.0,65.89,65.91,65.89,65.91,4739.0
2017-02-14 13:40:00,65.9,65.9,65.88,65.88,3041.0,65.9,65.9,65.88,65.88,3041.0
2017-02-14 13:45:00,65.89,65.9,65.85,65.87,7454.0,65.89,65.9,65.85,65.87,7454.0
2017-02-14 13:50:00,65.87,65.87,65.84,65.84,4804.0,65.87,65.87,65.84,65.84,4804.0
2017-02-14 13:55:00,65.86,65.87,65.85,65.86,5626.0,65.86,65.87,65.85,65.86,5626.0
2017-02-14 14:00:00,65.86,65.89,65.85,65.88,5198.0,65.86,65.89,65.85,65.88,5198.0
2017-02-14 14:05:00,65.89,65.96,65.89,65.96,3090.0,65.89,65.96,65.89,65.96,3090.0
2017-02-14 14:10:00,65.94,65.94,65.91,65.92,1900.0,65.94,65.94,65.91,65.92,1900.0
2017-02-14 14:15:00,65.92,65.93,65.86,65.86,4193.0,65.92,65.93,65.86,65.86,4193.0
2017-02-14 14:20:00,65.88,65.89,65.85,65.88,5971.0,65.88,65.89,65.85,65.88,5971.0
2017-02-14 14:25:00,65.88,65.89,65.84,65.85,3983.0,65.88,65.89,65.84,65.85,3983.0
2017-02-14 14:30:00,65.85,65.85,65.82,65.84,8743.0,65.85,65.85,65.82,65.84,8743.0
2017-02-14 14:35:00,65.87,65.88,65.83,65.84,2646.0,65.87,65.88,65.83,65.84,2646.0
2017-02-14 14:40:00,65.83,65.84,65.81,65.83,5213.0,65.83,65.84,65.81,65.83,5213.0
2017-02-14 14:45:00,65.82,65.82,65.78,65.78,3412.0,65.82,65.82,65.78,65.78,3412.0
2017-02-14 14:50:00,65.8,65.8,65.77,65.79,6035.0,65.8,65.8,65.77,65.79,6035.0
2017-02-14 14:55:00,65.78,65.78,65.76,65.76,5666.0,65.78,65.78,65.76,65.76,5666.0
2017-02-14 15:00:00,65.77,65.82,65.77,65.8,3823.0,65.77,65.82,65.77,65.8,3823.0
2017-02-14 15:05:00,65.8,65.81,65.78,65.79,6056.0,65.8,65.81,65.78,65.79,6056.0
2017-02-14 15:10:00,65.79,65.8,65.78,65.79,2486.0,65.79,65.8,65.78,65.79,2486.0
2017-02-14 15:15:00,65.8,65.85,65.79,65.84,10387.0,65.8,65.85,65.79,65.84,10387.0
2017-02-14 15:20:00,65.81,65.83,65.8,65.8,6968.0,65.81,65.83,65.8,65.8,6968.0
2017-02-14 15:25:00,65.82,65.83,65.8,65.81,8445.0,65.82,65.83,65.8,65.81,8445.0
2017-02-14 15:30:00,65.81,65.82,65.77,65.77,8009.0,65.81,65.82,65.77,65.77,8009.0
2017-02-14 15:35:00,65.78,65.87,65.78,65.86,16450.0,65.78,65.87,65.78,65.86,16450.0
2017-02-14 15:40:00,65.85,65.85,65.82,65.85,7570.0,65.85,65.85,65.82,65.85,7570.0
2017-02-14 15:45:00,65.85,65.89,65.83,65.89,15610.0,65.85,65.89,65.83,65.89,15610.0
2017-02-14 15:50:00,65.88,65.9,65.82,65.88,42673.0,65.88,65.9,65.82,65.88,42673.0
2017-02-14 15:55:00,65.88,65.9,65.82,65.84,41491.0,65.88,65.9,65.82,65.84,41491.0
2017-02-15 09:30:00,65.64,65.94,65.64,65.66,7293.0,65.64,65.94,65.64,65.66,7293.0
2017-02-15 09:35:00,65.73,65.8,65.56,65.67,12063.0,65.73,65.8,65.56,65.67,12063.0
2017-02-15 09:40:00,65.7,65.85,65.68,65.81,7737.0,65.7,65.85,65.68,65.81,7737.0
2017-02-15 09:45:00,65.82,65.95,65.82,65.84,3904.0,65.82,65.95,65.82,65.84,3904.0
2017-02-15 09:50:00,65.86,65.91,65.86,65.87,4570.0,65.86,65.91,65.86,65.87,4570.0
2017-02-15 09:55:00,65.85,65.99,65.85,65.99,7389.0,65.85,65.99,65.85,65.99,7389.0
2017-02-15 10:00:00,65.95,66.03,65.86,65.86,7418.0,65.95,66.03,65.86,65.86,7418.0
2017-02-15 10:05:00,65.91,65.91,65.85,65.9,2714.0,65.91,65.91,65.85,65.9,2714.0
2017-02-15 10:10:00,65.89,65.92,65.8,65.92,5531.0,65.89,65.92,65.8,65.92,5531.0
2017-02-15 10:15:00,65.91,65.93,65.81,65.93,5691.0,65.91,65.93,65.81,65.93,5691.0
2017-02-15 10:20:00,65.89,65.96,65.86,65.93,12602.0,65.89,65.96,65.86,65.93,12602.0
2017-02-15 10:25:00,65.93,65.93,65.88,65.89,2300.0,65.93,65.93,65.88,65.89,2300.0
2017-02-15 10:30:00,65.87,65.91,65.86,65.86,3923.0,65.87,65.91,65.86,65.86,3923.0
2017-02-15 10:35:00,65.86,65.95,65.86,65.92,7808.0,65.86,65.95,65.86,65.92,7808.0
2017-02-15 10:40:00,65.92,66.05,65.92,66.03,11772.0,65.92,66.05,65.92,66.03,11772.0
2017-02-15 10:45:00,66.03,66.09,65.96,65.97,12094.0,66.03,66.09,65.96,65.97,12094.0
2017-02-15 10:50:00,65.97,66.01,65.94,65.95,12942.0,65.97,66.01,65.94,65.95,12942.0
2017-02-15 10:55:00,65.95,65.98,65.93,65.96,14093.0,65.95,65.98,65.93,65.96,14093.0
2017-02-15 11:00:00,65.96,66.09,65.93,66.08,8616.0,65.96,66.09,65.93,66.08,8616.0
2017-02-15 11:05:00,66.07,66.13,66.06,66.11,8869.0,66.07,66.13,66.06,66.11,8869.0
2017-02-15 11:10:00,66.12,66.28,66.11,66.27,5747.0,66.12,66.28,66.11,66.27,5747.0
2017-02-15 11:15:00,66.25,66.31,66.24,66.27,7677.0,66.25,66.31,66.24,66.27,7677.0
2017-02-15 11:20:00,66.27,66.29,66.26,66.28,3200.0,66.27,66.29,66.26,66.28,3200.0
2017-02-15 11:25:00,66.26,66.29,66.23,66.29,7353.0,66.26,66.29,66.23,66.29,7353.0
2017-02-15 11:30:00,66.29,66.33,66.28,66.3,11486.0,66.29,66.33,66.28,66.3,11486.0
2017-02-15 11:35:00,66.29,66.29,66.19,66.21,6139.0,66.29,66.29,66.19,66.21,6139.0
2017-02-15 11:40:00,66.22,66.26,66.18,66.19,8824.0,66.22,66.26,66.18,66.19,8824.0
2017-02-15 11:45:00,66.17,66.26,66.15,66.26,5560.0,66.17,66.26,66.15,66.26,5560.0
2017-02-15 11:50:00,66.23,66.26,66.2,66.25,4345.0,66.23,66.26,66.2,66.25,4345.0
2017-02-15 11:55:00,66.25,66.26,66.22,66.23,3700.0,66.25,66.26,66.22,66.23,3700.0
2017-02-15 12:00:00,66.24,66.26,66.23,66.23,2093.0,66.24,66.26,66.23,66.23,2093.0
2017-02-15 12:05:00,66.23,66.27,66.21,66.27,5650.0,66.23,66.27,66.21,66.27,5650.0
2017-02-15 12:10:00,66.25,66.26,66.19,66.21,3812.0,66.25,66.26,66.19,66.21,3812.0
2017-02-15 12:15:00,66.21,66.21,66.19,66.2,1900.0,66.21,66.21,66.19,66.2,1900.0
2017-02-15 12:20:00,66.19,66.28,66.19,66.28,4460.0,66.19,66.28,66.19,66.28,4460.0
2017-02-15 12:25:00,66.3,66.31,66.23,66.26,9541.0,66.3,66.31,66.23,66.26,9541.0
2017-02-15 12:30:00,66.27,66.36,66.27,66.32,13788.0,66.27,66.36,66.27,66.32,13788.0
2017-02-15 12:35:00,66.28,66.31,66.27,66.31,3528.0,66.28,66.31,66.27,66.31,3528.0
2017-02-15 12:40:00,66.35,66.35,66.31,66.34,2473.0,66.35,66.35,66.31,66.34,2473.0
2017-02-15 12:45:00,66.36,66.39,66.35,66.38,1686.0,66.36,66.39,66.35,66.38,1686.0
2017-02-15 12:50:00,66.38,66.38,66.36,66.37,3300.0,66.38,66.38,66.36,66.37,3300.0
2017-02-15 12:55:00,66.38,66.38,66.32,66.35,6658.0,66.38,66.38,66.32,66.35,6658.0
2017-02-15 13:00:00,66.35,66.37,66.33,66.37,3827.0,66.35,66.37,66.33,66.37,3827.0
2017-02-15 13:05:00,66.36,66.37,66.35,66.37,4930.0,66.36,66.37,66.35,66.37,4930.0
2017-02-15 13:10:00,66.37,66.4,66.33,66.34,3940.0,66.37,66.4,66.33,66.34,3940.0
2017-02-15 13:15:00,66.35,66.41,66.35,66.41,6018.0,66.35,66.41,66.35,66.41,6018.0
2017-02-15 13:20:00,66.42,66.44,66.4,66.4,2071.0,66.42,66.44,66.4,66.4,2071.0
2017-02-15 13:25:00,66.4,66.41,66.3,66.35,10139.0,66.4,66.41,66.3,66.35,10139.0
2017-02-15 13:30:00,66.37,66.42,66.32,66.42,5840.0,66.37,66.42,66.32,66.42,5840.0
2017-02-15 13:35:00,66.39,66.41,66.36,66.36,2500.0,66.39,66.41,66.36,66.36,2500.0
2017-02-15 13:40:00,66.36,66.38,66.36,66.38,3243.0,66.36,66.38,66.36,66.38,3243.0
2017-02-15 13:45:00,66.38,66.41,66.38,66.4,6934.0,66.38,66.41,66.38,66.4,6934.0
2017-02-15 13:50:00,66.41,66.43,66.39,66.43,3953.0,66.41,66.43,66.39,66.43,3953.0
2017-02-15 13:55:00,66.44,66.47,66.43,66.43,5668.0,66.44,66.47,66.43,66.43,5668.0
2017-02-15 14:00:00,66.44,66.44,66.41,66.44,4841.0,66.44,66.44,66.41,66.44,4841.0
2017-02-15 14:05:00,66.44,66.44,66.39,66.39,1600.0,66.44,66.44,66.39,66.39,1600.0
2017-02-15 14:10:00,66.39,66.41,66.39,66.39,5003.0,66.39,66.41,66.39,66.39,5003.0
2017-02-15 14:15:00,66.39,66.39,66.35,66.36,3819.0,66.39,66.39,66.35,66.36,3819.0
2017-02-15 14:20:00,66.37,66.37,66.32,66.33,7745.0,66.37,66.37,66.32,66.33,7745.0
2017-02-15 14:25:00,66.36,66.36,66.31,66.33,4531.0,66.36,66.36,66.31,66.33,4531.0
2017-02-15 14:30:00,66.33,66.35,66.3,66.3,15415.0,66.33,66.35,66.3,66.3,15415.0
2017-02-15 14:35:00,66.3,66.35,66.28,66.29,8175.0,66.3,66.35,66.28,66.29,8175.0
2017-02-15 14:40:00,66.31,66.33,66.27,66.27,6374.0,66.31,66.33,66.27,66.27,6374.0
2017-02-15 14:45:00,66.28,66.3,66.25,66.25,6095.0,66.28,66.3,66.25,66.25,6095.0
2017-02-15 14:50:00,66.27,66.27,66.23,66.24,9101.0,66.27,66.27,66.23,66.24,9101.0
2017-02-15 14:55:00,66.26,66.27,66.19,66.22,10611.0,66.26,66.27,66.19,66.22,10611.0
2017-02-15 15:00:00,66.22,66.26,66.21,66.24,11726.0,66.22,66.26,66.21,66.24,11726.0
2017-02-15 15:05:00,66.25,66.27,66.21,66.26,17226.0,66.25,66.27,66.21,66.26,17226.0
2017-02-15 15:10:00,66.27,66.28,66.23,66.28,10512.0,66.27,66.28,66.23,66.28,10512.0
2017-02-15 15:15:00,66.27,66.27,66.22,66.24,11309.0,66.27,66.27,66.22,66.24,11309.0
2017-02-15 15:20:00,66.24,66.39,66.24,66.39,10741.0,66.24,66.39,66.24,66.39,10741.0
2017-02-15 15:25:00,66.39,66.39,66.29,66.29,9301.0,66.39,66.39,66.29,66.29,9301.0
2017-02-15 15:30:00,66.29,66.32,66.24,66.27,22327.0,66.29,66.32,66.24,66.27,22327.0
2017-02-15 15:35:00,66.26,66.34,66.26,66.31,16670.0,66.26,66.34,66.26,66.31,16670.0
2017-02-15 15:40:00,66.32,66.32,66.27,66.27,15362.0,66.32,66.32,66.27,66.27,15362.0
2017-02-15 15:45:00,66.28,66.33,66.22,66.23,24591.0,66.28,66.33,66.22,66.23,24591.0
2017-02-15 15:50:00,66.25,66.33,66.22,66.32,37316.0,66.25,66.33,66.22,66.32,37316.0
2017-02-15 15:55:00,66.3,66.32,66.19,66.23,64158.0,66.3,66.32,66.19,66.23,64158.0
2017-02-16 09:30:00,71.73,72.92,71.14,72.56,77527.0,71.73,72.92,71.14,72.56,77527.0
2017-02-16 09:35:00,72.47,72.83,71.49,72.58,54286.0,72.47,72.83,71.49,72.58,54286.0
2017-02-16 09:40:00,72.67,73.08,72.0,72.35,95857.0,72.67,73.08,72.0,72.35,95857.0
2017-02-16 09:45:00,72.36,72.58,72.01,72.07,77449.0,72.36,72.58,72.01,72.07,77449.0
2017-02-16 09:50:00,72.06,72.43,72.05,72.33,41873.0,72.06,72.43,72.05,72.33,41873.0
2017-02-16 09:55:00,72.3,72.79,72.3,72.47,37218.0,72.3,72.79,72.3,72.47,37218.0
2017-02-16 10:00:00,72.5,72.76,72.4,72.62,40149.0,72.5,72.76,72.4,72.62,40149.0
2017-02-16 10:05:00,72.61,72.75,72.54,72.59,26581.0,72.61,72.75,72.54,72.59,26581.0
2017-02-16 10:10:00,72.61,72.69,72.2,72.2,25666.0,72.61,72.69,72.2,72.2,25666.0
2017-02-16 10:15:00,72.25,72.32,72.1,72.1,17613.0,72.25,72.32,72.1,72.1,17613.0
2017-02-16 10:20:00,72.09,72.34,72.06,72.34,12700.0,72.09,72.34,72.06,72.34,12700.0
2017-02-16 10:25:00,72.3,72.4,72.18,72.31,14308.0,72.3,72.4,72.18,72.31,14308.0
2017-02-16 10:30:00,72.34,72.4,72.26,72.31,23999.0,72.34,72.4,72.26,72.31,23999.0
2017-02-16 10:35:00,72.32,72.33,72.06,72.1,13580.0,72.32,72.33,72.06,72.1,13580.0
2017-02-16 10:40:00,72.08,72.49,72.07,72.49,86357.0,72.08,72.49,72.07,72.49,86357.0
2017-02-16 10:45:00,72.44,72.59,72.37,72.53,19033.0,72.44,72.59,72.37,72.53,19033.0
2017-02-16 10:50:00,72.52,72.52,72.25,72.25,12587.0,72.52,72.52,72.25,72.25,12587.0
2017-02-16 10:55:00,72.24,72.54,72.17,72.54,19184.0,72.24,72.54,72.17,72.54,19184.0
2017-02-16 11:00:00,72.53,72.66,72.5,72.59,18065.0,72.53,72.66,72.5,72.59,18065.0
2017-02-16 11:05:00,72.59,72.72,72.43,72.64,16929.0,72.59,72.72,72.43,72.64,16929.0
2017-02-16 11:10:00,72.64,72.64,72.49,72.63,9051.0,72.64,72.64,72.49,72.63,9051.0
2017-02-16 11:15:00,72.62,72.62,72.42,72.5,25493.0,72.62,72.62,72.42,72.5,25493.0
2017-02-16 11:20:00,72.51,72.53,72.43,72.43,7796.0,72.51,72.53,72.43,72.43,7796.0
2017-02-16 11:25:00,72.46,72.5,72.3,72.3,14289.0,72.46,72.5,72.3,72.3,14289.0
2017-02-16 11:30:00,72.31,72.37,72.2,72.25,12932.0,72.31,72.37,72.2,72.25,12932.0
2017-02-16 11:35:00,72.25,72.25,72.1,72.12,19438.0,72.25,72.25,72.1,72.12,19438.0
2017-02-16 11:40:00,72.12,72.24,72.11,72.2,14710.0,72.12,72.24,72.11,72.2,14710.0
2017-02-16 11:45:00,72.2,72.31,72.18,72.31,6919.0,72.2,72.31,72.18,72.31,6919.0
2017-02-16 11:50:00,72.32,72.33,72.17,72.18,12388.0,72.32,72.33,72.17,72.18,12388.0
2017-02-16 11:55:00,72.19,72.26,72.19,72.22,4820.0,72.19,72.26,72.19,72.22,4820.0
2017-02-16 12:00:00,72.23,72.38,72.22,72.34,16087.0,72.23,72.38,72.22,72.34,16087.0
2017-02-16 12:05:00,72.34,72.4,72.29,72.29,19871.0,72.34,72.4,72.29,72.29,19871.0
2017-02-16 12:10:00,72.29,72.29,72.13,72.2,6303.0,72.29,72.29,72.13,72.2,6303.0
2017-02-16 12:15:00,72.2,72.24,72.18,72.2,7056.0,72.2,72.24,72.18,72.2,7056.0
2017-02-16 12:20:00,72.21,72.23,72.04,72.04,14231.0,72.21,72.23,72.04,72.04,14231.0
2017-02-16 12:25:00,72.06,72.06,71.9,71.9,19872.0,72.06,72.06,71.9,71.9,19872.0
2017-02-16 12:30:00,71.91,72.0,71.9,71.91,12040.0,71.91,72.0,71.9,71.91,12040.0
2017-02-16 12:35:00,71.93,72.09,71.93,72.08,10549.0,71.93,72.09,71.93,72.08,10549.0
2017-02-16 12:40:00,72.08,72.1,72.04,72.07,7800.0,72.08,72.1,72.04,72.07,7800.0
2017-02-16 12:45:00,72.06,72.08,72.04,72.06,6193.0,72.06,72.08,72.04,72.06,6193.0
2017-02-16 12:50:00,72.05,72.08,72.02,72.04,8276.0,72.05,72.08,72.02,72.04,8276.0
2017-02-16 12:55:00,72.03,72.06,71.98,72.02,6107.0,72.03,72.06,71.98,72.02,6107.0
2017-02-16 13:00:00,72.02,72.06,71.99,72.04,12083.0,72.02,72.06,71.99,72.04,12083.0
2017-02-16 13:05:00,72.04,72.2,72.03,72.17,14533.0,72.04,72.2,72.03,72.17,14533.0
2017-02-16 13:10:00,72.18,72.18,72.13,72.15,3099.0,72.18,72.18,72.13,72.15,3099.0
2017-02-16 13:15:00,72.13,72.14,72.06,72.13,3875.0,72.13,72.14,72.06,72.13,3875.0
2017-02-16 13:20:00,72.12,72.13,72.09,72.12,2374.0,72.12,72.13,72.09,72.12,2374.0
2017-02-16 13:25:00,72.1,72.11,72.03,72.03,6500.0,72.1,72.11,72.03,72.03,6500.0
2017-02-16 13:30:00,72.05,72.09,71.9,72.0,18526.0,72.05,72.09,71.9,72.0,18526.0
2017-02-16 13:35:00,71.98,72.03,71.93,72.01,5736.0,71.98,72.03,71.93,72.01,5736.0
2017-02-16 13:40:00,72.03,72.06,71.91,71.91,6823.0,72.03,72.06,71.91,71.91,6823.0
2017-02-16 13:45:00,71.9,71.9,71.7,71.79,20020.0,71.9,71.9,71.7,71.79,20020.0
2017-02-16 13:50:00,71.82,71.83,71.73,71.81,14474.0,71.82,71.83,71.73,71.81,14474.0
2017-02-16 13:55:00,71.82,71.87,71.79,71.85,6232.0,71.82,71.87,71.79,71.85,6232.0
2017-02-16 14:00:00,71.83,72.03,71.83,72.02,10717.0,71.83,72.03,71.83,72.02,10717.0
2017-02-16 14:05:00,72.01,72.02,71.88,72.01,14195.0,72.01,72.02,71.88,72.01,14195.0
2017-02-16 14:10:00,72.01,72.01,71.8,71.84,11762.0,72.01,72.01,71.8,71.84,11762.0
2017-02-16 14:15:00,71.85,71.93,71.8,71.92,7904.0,71.85,71.93,71.8,71.92,7904.0
2017-02-16 14:20:00,71.91,71.91,71.78,71.78,7249.0,71.91,71.91,71.78,71.78,7249.0
2017-02-16 14:25:00,71.8,71.84,71.78,71.83,7703.0,71.8,71.84,71.78,71.83,7703.0
2017-02-16 14:30:00,71.81,71.83,71.69,71.71,8842.0,71.81,71.83,71.69,71.71,8842.0
2017-02-16 14:35:00,71.69,71.72,71.64,71.66,15911.0,71.69,71.72,71.64,71.66,15911.0
2017-02-16 14:40:00,71.67,71.73,71.62,71.62,14105.0,71.67,71.73,71.62,71.62,14105.0
2017-02-16 14:45:00,71.61,71.64,71.55,71.55,11081.0,71.61,71.64,71.55,71.55,11081.0
2017-02-16 14:50:00,71.54,71.54,71.4,71.45,26837.0,71.54,71.54,71.4,71.45,26837.0
2017-02-16 14:55:00,71.47,71.55,71.32,71.32,32630.0,71.47,71.55,71.32,71.32,32630.0
2017-02-16 15:00:00,71.32,71.39,71.24,71.25,53630.0,71.32,71.39,71.24,71.25,53630.0
2017-02-16 15:05:00,71.25,71.28,71.15,71.15,33592.0,71.25,71.28,71.15,71.15,33592.0
2017-02-16 15:10:00,71.16,71.2,71.15,71.17,26516.0,71.16,71.2,71.15,71.17,26516.0
2017-02-16 15:15:00,71.17,71.17,70.93,70.93,54197.0,71.17,71.17,70.93,70.93,54197.0
2017-02-16 15:20:00,70.93,70.96,70.85,70.86,42145.0,70.93,70.96,70.85,70.86,42145.0
2017-02-16 15:25:00,70.88,71.11,70.87,71.04,42154.0,70.88,71.11,70.87,71.04,42154.0
2017-02-16 15:30:00,71.03,71.04,70.9,70.9,38418.0,71.03,71.04,70.9,70.9,38418.0
2017-02-16 15:35:00,70.92,70.95,70.84,70.92,53071.0,70.92,70.95,70.84,70.92,53071.0
2017-02-16 15:40:00,70.92,70.93,70.8,70.81,44311.0,70.92,70.93,70.8,70.81,44311.0
2017-02-16 15:45:00,70.81,70.83,70.59,70.6,67437.0,70.81,70.83,70.59,70.6,67437.0
2017-02-16 15:50:00,70.6,70.64,70.56,70.61,81699.0,70.6,70.64,70.56,70.61,81699.0
2017-02-16 15:55:00,70.61,70.68,70.18,70.67,186972.0,70.61,70.68,70.18,70.67,186972.0
2017-02-17 09:30:00,70.03,70.54,69.18,69.73,75093.0,70.03,70.54,69.18,69.73,75093.0
2017-02-17 09:35:00,69.56,69.85,69.44,69.8,20115.0,69.56,69.85,69.44,69.8,20115.0
2017-02-17 09:40:00,69.81,70.02,69.68,69.89,19250.0,69.81,70.02,69.68,69.89,19250.0
2017-02-17 09:45:00,69.92,69.93,69.59,69.76,28284.0,69.92,69.93,69.59,69.76,28284.0
2017-02-17 09:50:00,69.78,69.85,69.56,69.66,19762.0,69.78,69.85,69.56,69.66,19762.0
2017-02-17 09:55:00,69.66,69.88,69.57,69.87,13723.0,69.66,69.88,69.57,69.87,13723.0
2017-02-17 10:00:00,69.91,70.09,69.87,70.04,35150.0,69.91,70.09,69.87,70.04,35150.0
2017-02-17 10:05:00,70.05,70.19,70.04,70.16,21022.0,70.05,70.19,70.04,70.16,21022.0
2017-02-17 10:10:00,70.17,70.24,70.07,70.23,22371.0,70.17,70.24,70.07,70.23,22371.0
2017-02-17 10:15:00,70.25,70.57,70.25,70.49,18510.0,70.25,70.57,70.25,70.49,18510.0
2017-02-17 10:20:00,70.48,70.72,70.48,70.72,15477.0,70.48,70.72,70.48,70.72,15477.0
2017-02-17 10:25:00,70.7,70.74,70.64,70.74,17619.0,70.7,70.74,70.64,70.74,17619.0
2017-02-17 10:30:00,70.72,70.76,70.58,70.59,9008.0,70.72,70.76,70.58,70.59,9008.0
2017-02-17 10:35:00,70.58,70.64,70.51,70.63,10025.0,70.58,70.64,70.51,70.63,10025.0
2017-02-17 10:40:00,70.63,70.65,70.52,70.56,12900.0,70.63,70.65,70.52,70.56,12900.0
2017-02-17 10:45:00,70.54,70.6,70.49,70.58,6783.0,70.54,70.6,70.49,70.58,6783.0
2017-02-17 10:50:00,70.59,70.63,70.54,70.63,13998.0,70.59,70.63,70.54,70.63,13998.0
2017-02-17 10:55:00,70.6,70.64,70.55,70.61,11500.0,70.6,70.64,70.55,70.61,11500.0
2017-02-17 11:00:00,70.61,70.65,70.56,70.65,15105.0,70.61,70.65,70.56,70.65,15105.0
2017-02-17 11:05:00,70.64,70.7,70.6,70.68,16342.0,70.64,70.7,70.6,70.68,16342.0
2017-02-17 11:10:00,70.7,70.71,70.58,70.64,16505.0,70.7,70.71,70.58,70.64,16505.0
2017-02-17 11:15:00,70.63,70.63,70.48,70.49,9505.0,70.63,70.63,70.48,70.49,9505.0
2017-02-17 11:20:00,70.48,70.56,70.45,70.56,6570.0,70.48,70.56,70.45,70.56,6570.0
2017-02-17 11:25:00,70.59,70.63,70.56,70.57,8003.0,70.59,70.63,70.56,70.57,8003.0
2017-02-17 11:30:00,70.57,70.65,70.57,70.65,6152.0,70.57,70.65,70.57,70.65,6152.0
2017-02-17 11:35:00,70.65,70.66,70.52,70.52,9827.0,70.65,70.66,70.52,70.52,9827.0
2017-02-17 11:40:00,70.52,70.57,70.5,70.54,6113.0,70.52,70.57,70.5,70.54,6113.0
2017-02-17 11:45:00,70.53,70.64,70.49,70.64,6810.0,70.53,70.64,70.49,70.64,6810.0
2017-02-17 11:50:00,70.64,70.65,70.55,70.59,15589.0,70.64,70.65,70.55,70.59,15589.0
2017-02-17 11:55:00,70.61,70.63,70.52,70.54,8000.0,70.61,70.63,70.52,70.54,8000.0
2017-02-17 12:00:00,70.54,70.64,70.53,70.6,15208.0,70.54,70.64,70.53,70.6,15208.0
2017-02-17 12:05:00,70.61,70.64,70.54,70.57,15818.0,70.61,70.64,70.54,70.57,15818.0
2017-02-17 12:10:00,70.56,70.61,70.54,70.57,12570.0,70.56,70.61,70.54,70.57,12570.0
2017-02-17 12:15:00,70.55,70.58,70.52,70.58,7700.0,70.55,70.58,70.52,70.58,7700.0
2017-02-17 12:20:00,70.55,70.61,70.47,70.57,19106.0,70.55,70.61,70.47,70.57,19106.0
2017-02-17 12:25:00,70.57,70.57,70.5,70.5,4012.0,70.57,70.57,70.5,70.5,4012.0
2017-02-17 12:30:00,70.49,70.56,70.48,70.53,3236.0,70.49,70.56,70.48,70.53,3236.0
2017-02-17 12:35:00,70.53,70.55,70.5,70.55,4100.0,70.53,70.55,70.5,70.55,4100.0
2017-02-17 12:40:00,70.55,70.58,70.51,70.58,7523.0,70.55,70.58,70.51,70.58,7523.0
2017-02-17 12:45:00,70.58,70.58,70.52,70.54,3153.0,70.58,70.58,70.52,70.54,3153.0
2017-02-17 12:50:00,70.53,70.54,70.47,70.53,6728.0,70.53,70.54,70.47,70.53,6728.0
2017-02-17 12:55:00,70.54,70.6,70.53,70.59,7870.0,70.54,70.6,70.53,70.59,7870.0
2017-02-17 13:00:00,70.59,70.6,70.53,70.58,9819.0,70.59,70.6,70.53,70.58,9819.0
2017-02-17 13:05:00,70.58,70.62,70.57,70.6,9304.0,70.58,70.62,70.57,70.6,9304.0
2017-02-17 13:10:00,70.61,70.65,70.6,70.62,8609.0,70.61,70.65,70.6,70.62,8609.0
2017-02-17 13:15:00,70.6,70.75,70.59,70.74,11231.0,70.6,70.75,70.59,70.74,11231.0
2017-02-17 13:20:00,70.74,70.86,70.74,70.86,7144.0,70.74,70.86,70.74,70.86,7144.0
2017-02-17 13:25:00,70.85,70.85,70.81,70.82,3873.0,70.85,70.85,70.81,70.82,3873.0
2017-02-17 13:30:00,70.81,70.82,70.72,70.73,8250.0,70.81,70.82,70.72,70.73,8250.0
2017-02-17 13:35:00,70.72,70.72,70.65,70.69,6627.0,70.72,70.72,70.65,70.69,6627.0
2017-02-17 13:40:00,70.66,70.71,70.64,70.67,3500.0,70.66,70.71,70.64,70.67,3500.0
2017-02-17 13:45:00,70.7,70.74,70.66,70.66,5650.0,70.7,70.74,70.66,70.66,5650.0
2017-02-17 13:50:00,70.66,70.69,70.62,70.69,6908.0,70.66,70.69,70.62,70.69,6908.0
2017-02-17 13:55:00,70.69,70.7,70.53,70.55,16997.0,70.69,70.7,70.53,70.55,16997.0
2017-02-17 14:00:00,70.56,70.68,70.56,70.66,10600.0,70.56,70.68,70.56,70.66,10600.0
2017-02-17 14:05:00,70.65,70.72,70.63,70.72,6787.0,70.65,70.72,70.63,70.72,6787.0
2017-02-17 14:10:00,70.73,70.74,70.7,70.74,5759.0,70.73,70.74,70.7,70.74,5759.0
2017-02-17 14:15:00,70.75,70.76,70.7,70.73,7246.0,70.75,70.76,70.7,70.73,7246.0
2017-02-17 14:20:00,70.72,70.74,70.68,70.69,8104.0,70.72,70.74,70.68,70.69,8104.0
2017-02-17 14:25:00,70.69,70.72,70.68,70.72,7390.0,70.69,70.72,70.68,70.72,7390.0
2017-02-17 14:30:00,70.7,70.72,70.67,70.67,20938.0,70.7,70.72,70.67,70.67,20938.0
2017-02-17 14:35:00,70.67,70.72,70.67,70.72,9785.0,70.67,70.72,70.67,70.72,9785.0
2017-02-17 14:40:00,70.71,70.71,70.65,70.68,10178.0,70.71,70.71,70.65,70.68,10178.0
2017-02-17 14:45:00,70.68,70.71,70.67,70.68,8692.0,70.68,70.71,70.67,70.68,8692.0
2017-02-17 14:50:00,70.68,70.69,70.6,70.63,12486.0,70.68,70.69,70.6,70.63,12486.0
2017-02-17 14:55:00,70.65,70.68,70.51,70.52,9527.0,70.65,70.68,70.51,70.52,9527.0
2017-02-17 15:00:00,70.54,70.57,70.52,70.57,11599.0,70.54,70.57,70.52,70.57,11599.0
2017-02-17 15:05:00,70.57,70.6,70.54,70.54,12986.0,70.57,70.6,70.54,70.54,12986.0
2017-02-17 15:10:00,70.53,70.54,70.48,70.51,16384.0,70.53,70.54,70.48,70.51,16384.0
2017-02-17 15:15:00,70.51,70.51,70.42,70.43,13974.0,70.51,70.51,70.42,70.43,13974.0
2017-02-17 15:20:00,70.43,70.44,70.35,70.36,22275.0,70.43,70.44,70.35,70.36,22275.0
2017-02-17 15:25:00,70.36,70.44,70.31,70.41,17648.0,70.36,70.44,70.31,70.41,17648.0
2017-02-17 15:30:00,70.41,70.43,70.37,70.4,15587.0,70.41,70.43,70.37,70.4,15587.0
2017-02-17 15:35:00,70.4,70.43,70.35,70.36,25379.0,70.4,70.43,70.35,70.36,25379.0
2017-02-17 15:40:00,70.35,70.48,70.35,70.47,19845.0,70.35,70.48,70.35,70.47,19845.0
2017-02-17 15:45:00,70.47,70.47,70.34,70.4,31548.0,70.47,70.47,70.34,70.4,31548.0
2017-02-17 15:50:00,70.4,70.46,70.37,70.42,48764.0,70.4,70.46,70.37,70.42,48764.0
2017-02-17 15:55:00,70.42,70.52,70.34,70.51,107719.0,70.42,70.52,70.34,70.51,107719.0
2017-02-21 09:30:00,70.05,70.25,68.79,69.55,57898.0,70.05,70.25,68.79,69.55,57898.0
2017-02-21 09:35:00,69.59,69.74,68.81,69.3,77433.0,69.59,69.74,68.81,69.3,77433.0
2017-02-21 09:40:00,69.37,69.5,69.09,69.46,32262.0,69.37,69.5,69.09,69.46,32262.0
2017-02-21 09:45:00,69.46,69.79,69.46,69.79,25386.0,69.46,69.79,69.46,69.79,25386.0
2017-02-21 09:50:00,69.78,69.95,69.71,69.84,13574.0,69.78,69.95,69.71,69.84,13574.0
2017-02-21 09:55:00,69.89,69.95,69.85,69.88,9633.0,69.89,69.95,69.85,69.88,9633.0
2017-02-21 10:00:00,69.88,70.04,69.86,69.89,20270.0,69.88,70.04,69.86,69.89,20270.0
2017-02-21 10:05:00,69.9,70.06,69.88,69.98,12288.0,69.9,70.06,69.88,69.98,12288.0
2017-02-21 10:10:00,69.99,70.09,69.92,69.94,19625.0,69.99,70.09,69.92,69.94,19625.0
2017-02-21 10:15:00,69.94,70.04,69.92,70.04,14355.0,69.94,70.04,69.92,70.04,14355.0
2017-02-21 10:20:00,70.03,70.2,70.03,70.1,14045.0,70.03,70.2,70.03,70.1,14045.0
2017-02-21 10:25:00,70.1,70.16,69.99,70.16,20085.0,70.1,70.16,69.99,70.16,20085.0
2017-02-21 10:30:00,70.14,70.2,70.0,70.18,11820.0,70.14,70.2,70.0,70.18,11820.0
2017-02-21 10:35:00,70.19,70.29,70.18,70.26,11164.0,70.19,70.29,70.18,70.26,11164.0
2017-02-21 10:40:00,70.27,70.4,70.26,70.37,12904.0,70.27,70.4,70.26,70.37,12904.0
2017-02-21 10:45:00,70.36,70.45,70.31,70.43,18746.0,70.36,70.45,70.31,70.43,18746.0
2017-02-21 10:50:00,70.42,70.49,70.37,70.49,16367.0,70.42,70.49,70.37,70.49,16367.0
2017-02-21 10:55:00,70.5,70.52,70.39,70.42,13148.0,70.5,70.52,70.39,70.42,13148.0
2017-02-21 11:00:00,70.4,70.49,70.39,70.45,10468.0,70.4,70.49,70.39,70.45,10468.0
2017-02-21 11:05:00,70.45,70.48,70.4,70.4,10345.0,70.45,70.48,70.4,70.4,10345.0
2017-02-21 11:10:00,70.4,70.49,70.38,70.48,11098.0,70.4,70.49,70.38,70.48,11098.0
2017-02-21 11:15:00,70.48,70.54,70.47,70.53,13839.0,70.48,70.54,70.47,70.53,13839.0
2017-02-21 11:20:00,70.54,70.56,70.44,70.44,12992.0,70.54,70.56,70.44,70.44,12992.0
2017-02-21 11:25:00,70.41,70.52,70.41,70.48,7685.0,70.41,70.52,70.41,70.48,7685.0
2017-02-21 11:30:00,70.47,70.53,70.47,70.52,7748.0,70.47,70.53,70.47,70.52,7748.0
2017-02-21 11:35:00,70.53,70.58,70.5,70.58,7929.0,70.53,70.58,70.5,70.58,7929.0
2017-02-21 11:40:00,70.59,70.63,70.57,70.62,6212.0,70.59,70.63,70.57,70.62,6212.0
2017-02-21 11:45:00,70.63,70.7,70.63,70.69,7130.0,70.63,70.7,70.63,70.69,7130.0
2017-02-21 11:50:00,70.69,70.71,70.66,70.68,4448.0,70.69,70.71,70.66,70.68,4448.0
2017-02-21 11:55:00,70.71,70.77,70.7,70.75,8312.0,70.71,70.77,70.7,70.75,8312.0
2017-02-21 12:00:00,70.77,70.82,70.77,70.77,9476.0,70.77,70.82,70.77,70.77,9476.0
2017-02-21 12:05:00,70.77,70.77,70.73,70.75,4301.0,70.77,70.77,70.73,70.75,4301.0
2017-02-21 12:10:00,70.75,70.81,70.73,70.79,7369.0,70.75,70.81,70.73,70.79,7369.0
2017-02-21 12:15:00,70.78,70.81,70.78,70.79,4755.0,70.78,70.81,70.78,70.79,4755.0
2017-02-21 12:20:00,70.8,70.81,70.76,70.76,4890.0,70.8,70.81,70.76,70.76,4890.0
2017-02-21 12:25:00,70.76,70.83,70.73,70.81,16133.0,70.76,70.83,70.73,70.81,16133.0
2017-02-21 12:30:00,70.8,70.84,70.79,70.82,5131.0,70.8,70.84,70.79,70.82,5131.0
2017-02-21 12:35:00,70.82,70.84,70.74,70.74,5300.0,70.82,70.84,70.74,70.74,5300.0
2017-02-21 12:40:00,70.75,70.77,70.7,70.75,8675.0,70.75,70.77,70.7,70.75,8675.0
2017-02-21 12:45:00,70.75,70.78,70.75,70.77,2900.0,70.75,70.78,70.75,70.77,2900.0
2017-02-21 12:50:00,70.77,70.78,70.75,70.76,3951.0,70.77,70.78,70.75,70.76,3951.0
2017-02-21 12:55:00,70.75,70.76,70.71,70.71,6396.0,70.75,70.76,70.71,70.71,6396.0
2017-02-21 13:00:00,70.71,70.71,70.57,70.57,18193.0,70.71,70.71,70.57,70.57,18193.0
2017-02-21 13:05:00,70.57,70.67,70.57,70.65,7700.0,70.57,70.67,70.57,70.65,7700.0
2017-02-21 13:10:00,70.66,70.72,70.66,70.72,3300.0,70.66,70.72,70.66,70.72,3300.0
2017-02-21 13:15:00,70.73,70.8,70.71,70.75,9681.0,70.73,70.8,70.71,70.75,9681.0
2017-02-21 13:20:00,70.74,70.77,70.73,70.77,6180.0,70.74,70.77,70.73,70.77,6180.0
2017-02-21 13:25:00,70.78,70.83,70.78,70.82,11618.0,70.78,70.83,70.78,70.82,11618.0
2017-02-21 13:30:00,70.82,70.82,70.77,70.77,14740.0,70.82,70.82,70.77,70.77,14740.0
2017-02-21 13:35:00,70.77,70.78,70.72,70.72,10357.0,70.77,70.78,70.72,70.72,10357.0
2017-02-21 13:40:00,70.7,70.77,70.7,70.75,5361.0,70.7,70.77,70.7,70.75,5361.0
2017-02-21 13:45:00,70.74,70.76,70.73,70.75,5852.0,70.74,70.76,70.73,70.75,5852.0
2017-02-21 13:50:00,70.74,70.75,70.71,70.75,6028.0,70.74,70.75,70.71,70.75,6028.0
2017-02-21 13:55:00,70.74,70.81,70.72,70.8,6068.0,70.74,70.81,70.72,70.8,6068.0
2017-02-21 14:00:00,70.79,70.83,70.76,70.83,10451.0,70.79,70.83,70.76,70.83,10451.0
2017-02-21 14:05:00,70.83,70.85,70.8,70.84,6769.0,70.83,70.85,70.8,70.84,6769.0
2017-02-21 14:10:00,70.83,70.89,70.83,70.87,9705.0,70.83,70.89,70.83,70.87,9705.0
2017-02-21 14:15:00,70.86,70.9,70.84,70.89,10242.0,70.86,70.9,70.84,70.89,10242.0
2017-02-21 14:20:00,70.89,70.92,70.88,70.92,5660.0,70.89,70.92,70.88,70.92,5660.0
2017-02-21 14:25:00,70.91,70.97,70.9,70.97,7538.0,70.91,70.97,70.9,70.97,7538.0
2017-02-21 14:30:00,70.96,70.97,70.92,70.93,8052.0,70.96,70.97,70.92,70.93,8052.0
2017-02-21 14:35:00,70.94,70.98,70.92,70.93,10210.0,70.94,70.98,70.92,70.93,10210.0
2017-02-21 14:40:00,70.93,71.01,70.91,71.0,18507.0,70.93,71.01,70.91,71.0,18507.0
2017-02-21 14:45:00,71.0,71.02,70.94,71.02,6605.0,71.0,71.02,70.94,71.02,6605.0
2017-02-21 14:50:00,71.02,71.02,70.85,70.85,11577.0,71.02,71.02,70.85,70.85,11577.0
2017-02-21 14:55:00,70.85,70.91,70.82,70.91,9146.0,70.85,70.91,70.82,70.91,9146.0
2017-02-21 15:00:00,70.9,70.93,70.88,70.93,9666.0,70.9,70.93,70.88,70.93,9666.0
2017-02-21 15:05:00,70.93,70.97,70.93,70.95,6441.0,70.93,70.97,70.93,70.95,6441.0
2017-02-21 15:10:00,70.95,71.0,70.94,70.98,4400.0,70.95,71.0,70.94,70.98,4400.0
2017-02-21 15:15:00,70.99,71.0,70.93,70.93,9648.0,70.99,71.0,70.93,70.93,9648.0
2017-02-21 15:20:00,70.94,70.99,70.9,70.98,7537.0,70.94,70.99,70.9,70.98,7537.0
2017-02-21 15:25:00,70.97,71.02,70.97,71.02,12342.0,70.97,71.02,70.97,71.02,12342.0
2017-02-21 15:30:00,71.03,71.04,70.98,70.99,14015.0,71.03,71.04,70.98,70.99,14015.0
2017-02-21 15:35:00,70.98,71.0,70.9,70.9,15583.0,70.98,71.0,70.9,70.9,15583.0
2017-02-21 15:40:00,70.9,70.96,70.89,70.96,11746.0,70.9,70.96,70.89,70.96,11746.0
2017-02-21 15:45:00,70.98,70.99,70.94,70.96,16968.0,70.98,70.99,70.94,70.96,16968.0
2017-02-21 15:50:00,70.92,71.01,70.91,71.01,22078.0,70.92,71.01,70.91,71.01,22078.0
2017-02-21 15:55:00,71.01,71.01,70.95,70.98,40168.0,71.01,71.01,70.95,70.98,40168.0
2017-02-22 09:30:00,70.8,70.98,70.64,70.67,19122.0,70.8,70.98,70.64,70.67,19122.0
2017-02-22 09:35:00,70.79,70.79,70.51,70.53,7899.0,70.79,70.79,70.51,70.53,7899.0
2017-02-22 09:40:00,70.52,70.59,70.31,70.59,12602.0,70.52,70.59,70.31,70.59,12602.0
2017-02-22 09:45:00,70.62,70.67,70.55,70.65,6543.0,70.62,70.67,70.55,70.65,6543.0
2017-02-22 09:50:00,70.67,70.77,70.64,70.77,5900.0,70.67,70.77,70.64,70.77,5900.0
2017-02-22 09:55:00,70.79,70.94,70.79,70.93,11287.0,70.79,70.94,70.79,70.93,11287.0
2017-02-22 10:00:00,70.95,70.96,70.86,70.88,8035.0,70.95,70.96,70.86,70.88,8035.0
2017-02-22 10:05:00,70.85,70.87,70.79,70.81,11804.0,70.85,70.87,70.79,70.81,11804.0
2017-02-22 10:10:00,70.83,70.98,70.83,70.98,5389.0,70.83,70.98,70.83,70.98,5389.0
2017-02-22 10:15:00,70.97,71.0,70.93,70.95,4500.0,70.97,71.0,70.93,70.95,4500.0
2017-02-22 10:20:00,70.95,70.95,70.91,70.91,3500.0,70.95,70.95,70.91,70.91,3500.0
2017-02-22 10:25:00,70.89,70.94,70.89,70.92,5716.0,70.89,70.94,70.89,70.92,5716.0
2017-02-22 10:30:00,70.91,70.91,70.8,70.8,3170.0,70.91,70.91,70.8,70.8,3170.0
2017-02-22 10:35:00,70.8,70.86,70.78,70.86,5374.0,70.8,70.86,70.78,70.86,5374.0
2017-02-22 10:40:00,70.87,70.9,70.84,70.89,6803.0,70.87,70.9,70.84,70.89,6803.0
2017-02-22 10:45:00,70.9,70.92,70.86,70.89,9052.0,70.9,70.92,70.86,70.89,9052.0
2017-02-22 10:50:00,70.87,70.91,70.85,70.9,5788.0,70.87,70.91,70.85,70.9,5788.0
2017-02-22 10:55:00,70.91,71.0,70.9,70.99,4015.0,70.91,71.0,70.9,70.99,4015.0
2017-02-22 11:00:00,70.99,71.0,70.97,71.0,10153.0,70.99,71.0,70.97,71.0,10153.0
2017-02-22 11:05:00,70.99,71.0,70.93,70.94,4314.0,70.99,71.0,70.93,70.94,4314.0
2017-02-22 11:10:00,70.95,71.06,70.94,71.06,7206.0,70.95,71.06,70.94,71.06,7206.0
2017-02-22 11:15:00,71.05,71.11,71.04,71.08,11384.0,71.05,71.11,71.04,71.08,11384.0
2017-02-22 11:20:00,71.1,71.13,71.05,71.06,10014.0,71.1,71.13,71.05,71.06,10014.0
2017-02-22 11:25:00,71.06,71.14,71.06,71.1,5590.0,71.06,71.14,71.06,71.1,5590.0
2017-02-22 11:30:00,71.09,71.13,71.07,71.11,6723.0,71.09,71.13,71.07,71.11,6723.0
2017-02-22 11:35:00,71.09,71.09,71.07,71.09,2384.0,71.09,71.09,71.07,71.09,2384.0
2017-02-22 11:40:00,71.09,71.1,71.08,71.1,7067.0,71.09,71.1,71.08,71.1,7067.0
2017-02-22 11:45:00,71.1,71.12,71.1,71.11,4400.0,71.1,71.12,71.1,71.11,4400.0
2017-02-22 11:50:00,71.11,71.12,71.09,71.12,2600.0,71.11,71.12,71.09,71.12,2600.0
2017-02-22 11:55:00,71.12,71.14,71.11,71.11,5911.0,71.12,71.14,71.11,71.11,5911.0
2017-02-22 12:00:00,71.11,71.14,71.1,71.14,6367.0,71.11,71.14,71.1,71.14,6367.0
2017-02-22 12:05:00,71.14,71.14,71.1,71.12,4100.0,71.14,71.14,71.1,71.12,4100.0
2017-02-22 12:10:00,71.12,71.14,71.1,71.13,3100.0,71.12,71.14,71.1,71.13,3100.0
2017-02-22 12:15:00,71.14,71.15,71.12,71.15,3763.0,71.14,71.15,71.12,71.15,3763.0
2017-02-22 12:20:00,71.15,71.16,71.14,71.15,3154.0,71.15,71.16,71.14,71.15,3154.0
2017-02-22 12:25:00,71.15,71.16,71.13,71.15,5371.0,71.15,71.16,71.13,71.15,5371.0
2017-02-22 12:30:00,71.14,71.15,71.1,71.12,4200.0,71.14,71.15,71.1,71.12,4200.0
2017-02-22 12:35:00,71.12,71.15,71.12,71.13,3300.0,71.12,71.15,71.12,71.13,3300.0
2017-02-22 12:40:00,71.12,71.15,71.12,71.14,1500.0,71.12,71.15,71.12,71.14,1500.0
2017-02-22 12:45:00,71.15,71.22,71.15,71.21,5399.0,71.15,71.22,71.15,71.21,5399.0
2017-02-22 12:50:00,71.2,71.2,71.16,71.18,4506.0,71.2,71.2,71.16,71.18,4506.0
2017-02-22 12:55:00,71.19,71.23,71.18,71.21,7652.0,71.19,71.23,71.18,71.21,7652.0
2017-02-22 13:00:00,71.22,71.26,71.22,71.25,5168.0,71.22,71.26,71.22,71.25,5168.0
2017-02-22 13:05:00,71.25,71.31,71.25,71.28,6041.0,71.25,71.31,71.25,71.28,6041.0
2017-02-22 13:10:00,71.28,71.31,71.27,71.3,5336.0,71.28,71.31,71.27,71.3,5336.0
2017-02-22 13:15:00,71.3,71.31,71.26,71.26,4321.0,71.3,71.31,71.26,71.26,4321.0
2017-02-22 13:20:00,71.26,71.33,71.25,71.28,5510.0,71.26,71.33,71.25,71.28,5510.0
2017-02-22 13:25:00,71.28,71.32,71.27,71.32,9643.0,71.28,71.32,71.27,71.32,9643.0
2017-02-22 13:30:00,71.32,71.33,71.28,71.31,2900.0,71.32,71.33,71.28,71.31,2900.0
2017-02-22 13:35:00,71.29,71.32,71.27,71.32,2800.0,71.29,71.32,71.27,71.32,2800.0
2017-02-22 13:40:00,71.33,71.35,71.31,71.33,10019.0,71.33,71.35,71.31,71.33,10019.0
2017-02-22 13:45:00,71.31,71.32,71.19,71.21,14436.0,71.31,71.32,71.19,71.21,14436.0
2017-02-22 13:50:00,71.21,71.21,71.15,71.17,6421.0,71.21,71.21,71.15,71.17,6421.0
2017-02-22 13:55:00,71.18,71.19,71.15,71.17,7642.0,71.18,71.19,71.15,71.17,7642.0
2017-02-22 14:00:00,71.17,71.18,71.15,71.17,3300.0,71.17,71.18,71.15,71.17,3300.0
2017-02-22 14:05:00,71.17,71.17,71.12,71.15,11415.0,71.17,71.17,71.12,71.15,11415.0
2017-02-22 14:10:00,71.15,71.15,71.1,71.15,8851.0,71.15,71.15,71.1,71.15,8851.0
2017-02-22 14:15:00,71.14,71.18,71.13,71.17,10811.0,71.14,71.18,71.13,71.17,10811.0
2017-02-22 14:20:00,71.17,71.19,71.15,71.19,9166.0,71.17,71.19,71.15,71.19,9166.0
2017-02-22 14:25:00,71.2,71.22,71.15,71.17,7847.0,71.2,71.22,71.15,71.17,7847.0
2017-02-22 14:30:00,71.18,71.19,71.16,71.17,2609.0,71.18,71.19,71.16,71.17,2609.0
2017-02-22 14:35:00,71.18,71.21,71.17,71.18,5836.0,71.18,71.21,71.17,71.18,5836.0
2017-02-22 14:40:00,71.18,71.2,71.18,71.18,5162.0,71.18,71.2,71.18,71.18,5162.0
2017-02-22 14:45:00,71.18,71.19,71.14,71.16,11360.0,71.18,71.19,71.14,71.16,11360.0
2017-02-22 14:50:00,71.17,71.25,71.14,71.17,11328.0,71.17,71.25,71.14,71.17,11328.0
2017-02-22 14:55:00,71.17,71.19,71.17,71.18,5665.0,71.17,71.19,71.17,71.18,5665.0
2017-02-22 15:00:00,71.16,71.2,71.14,71.2,7709.0,71.16,71.2,71.14,71.2,7709.0
2017-02-22 15:05:00,71.2,71.2,71.15,71.18,12673.0,71.2,71.2,71.15,71.18,12673.0
2017-02-22 15:10:00,71.17,71.22,71.15,71.22,4922.0,71.17,71.22,71.15,71.22,4922.0
2017-02-22 15:15:00,71.22,71.24,71.19,71.23,9375.0,71.22,71.24,71.19,71.23,9375.0
2017-02-22 15:20:00,71.22,71.29,71.2,71.28,7983.0,71.22,71.29,71.2,71.28,7983.0
2017-02-22 15:25:00,71.28,71.31,71.25,71.3,14406.0,71.28,71.31,71.25,71.3,14406.0
2017-02-22 15:30:00,71.3,71.3,71.22,71.23,22027.0,71.3,71.3,71.22,71.23,22027.0
2017-02-22 15:35:00,71.23,71.23,71.2,71.22,15332.0,71.23,71.23,71.2,71.22,15332.0
2017-02-22 15:40:00,71.21,71.21,71.18,71.19,8561.0,71.21,71.21,71.18,71.19,8561.0
2017-02-22 15:45:00,71.19,71.21,71.19,71.2,12702.0,71.19,71.21,71.19,71.2,12702.0
2017-02-22 15:50:00,71.21,71.28,71.2,71.28,36135.0,71.21,71.28,71.2,71.28,36135.0
2017-02-22 15:55:00,71.27,71.28,71.22,71.26,57057.0,71.27,71.28,71.22,71.26,57057.0
2017-02-23 09:30:00,71.49,71.49,70.75,71.24,19278.0,71.49,71.49,70.75,71.24,19278.0
2017-02-23 09:35:00,71.22,71.24,70.97,71.05,33560.0,71.22,71.24,70.97,71.05,33560.0
2017-02-23 09:40:00,71.02,71.25,70.75,71.22,31713.0,71.02,71.25,70.75,71.22,31713.0
2017-02-23 09:45:00,71.27,71.28,71.06,71.2,9500.0,71.27,71.28,71.06,71.2,9500.0
2017-02-23 09:50:00,71.22,71.44,71.19,71.44,15688.0,71.22,71.44,71.19,71.44,15688.0
2017-02-23 09:55:00,71.44,71.51,71.39,71.48,36536.0,71.44,71.51,71.39,71.48,36536.0
2017-02-23 10:00:00,71.48,71.5,71.18,71.2,12343.0,71.48,71.5,71.18,71.2,12343.0
2017-02-23 10:05:00,71.21,71.23,71.01,71.01,8274.0,71.21,71.23,71.01,71.01,8274.0
2017-02-23 10:10:00,71.03,71.06,70.96,71.02,6903.0,71.03,71.06,70.96,71.02,6903.0
2017-02-23 10:15:00,70.98,71.15,70.98,71.12,6941.0,70.98,71.15,70.98,71.12,6941.0
2017-02-23 10:20:00,71.13,71.22,71.12,71.22,11115.0,71.13,71.22,71.12,71.22,11115.0
2017-02-23 10:25:00,71.23,71.36,71.2,71.2,9849.0,71.23,71.36,71.2,71.2,9849.0
2017-02-23 10:30:00,71.21,71.27,71.16,71.27,5340.0,71.21,71.27,71.16,71.27,5340.0
2017-02-23 10:35:00,71.25,71.28,71.17,71.18,7400.0,71.25,71.28,71.17,71.18,7400.0
2017-02-23 10:40:00,71.21,71.25,71.17,71.22,13875.0,71.21,71.25,71.17,71.22,13875.0
2017-02-23 10:45:00,71.25,71.32,71.21,71.32,4248.0,71.25,71.32,71.21,71.32,4248.0
2017-02-23 10:50:00,71.32,71.32,71.1,71.17,9637.0,71.32,71.32,71.1,71.17,9637.0
2017-02-23 10:55:00,71.18,71.42,71.17,71.42,6516.0,71.18,71.42,71.17,71.42,6516.0
2017-02-23 11:00:00,71.42,71.42,71.35,71.42,6350.0,71.42,71.42,71.35,71.42,6350.0
2017-02-23 11:05:00,71.43,71.45,71.38,71.4,4400.0,71.43,71.45,71.38,71.4,4400.0
2017-02-23 11:10:00,71.37,71.37,71.29,71.31,3126.0,71.37,71.37,71.29,71.31,3126.0
2017-02-23 11:15:00,71.25,71.32,71.22,71.29,11712.0,71.25,71.32,71.22,71.29,11712.0
2017-02-23 11:20:00,71.3,71.33,71.19,71.25,15300.0,71.3,71.33,71.19,71.25,15300.0
2017-02-23 11:25:00,71.2,71.29,71.2,71.29,3310.0,71.2,71.29,71.2,71.29,3310.0
2017-02-23 11:30:00,71.29,71.42,71.29,71.4,6700.0,71.29,71.42,71.29,71.4,6700.0
2017-02-23 11:35:00,71.35,71.35,71.27,71.28,3500.0,71.35,71.35,71.27,71.28,3500.0
2017-02-23 11:40:00,71.29,71.35,71.27,71.32,3373.0,71.29,71.35,71.27,71.32,3373.0
2017-02-23 11:45:00,71.32,71.36,71.28,71.36,8374.0,71.32,71.36,71.28,71.36,8374.0
2017-02-23 11:50:00,71.37,71.45,71.37,71.45,3984.0,71.37,71.45,71.37,71.45,3984.0
2017-02-23 11:55:00,71.45,71.51,71.45,71.51,3913.0,71.45,71.51,71.45,71.51,3913.0
2017-02-23 12:00:00,71.48,71.5,71.44,71.48,4300.0,71.48,71.5,71.44,71.48,4300.0
2017-02-23 12:05:00,71.51,71.55,71.51,71.54,4712.0,71.51,71.55,71.51,71.54,4712.0
2017-02-23 12:10:00,71.54,71.56,71.53,71.56,3448.0,71.54,71.56,71.53,71.56,3448.0
2017-02-23 12:15:00,71.55,71.65,71.54,71.64,4851.0,71.55,71.65,71.54,71.64,4851.0
2017-02-23 12:20:00,71.63,71.63,71.57,71.57,4762.0,71.63,71.63,71.57,71.57,4762.0
2017-02-23 12:25:00,71.55,71.64,71.55,71.59,5908.0,71.55,71.64,71.55,71.59,5908.0
2017-02-23 12:30:00,71.6,71.66,71.58,71.65,4624.0,71.6,71.66,71.58,71.65,4624.0
2017-02-23 12:35:00,71.64,71.69,71.61,71.67,4300.0,71.64,71.69,71.61,71.67,4300.0
2017-02-23 12:40:00,71.65,71.72,71.65,71.71,10504.0,71.65,71.72,71.65,71.71,10504.0
2017-02-23 12:45:00,71.72,71.72,71.67,71.67,4825.0,71.72,71.72,71.67,71.67,4825.0
2017-02-23 12:50:00,71.68,71.71,71.68,71.68,1511.0,71.68,71.71,71.68,71.68,1511.0
2017-02-23 12:55:00,71.7,71.7,71.61,71.61,4125.0,71.7,71.7,71.61,71.61,4125.0
2017-02-23 13:00:00,71.6,71.67,71.6,71.67,2759.0,71.6,71.67,71.6,71.67,2759.0
2017-02-23 13:05:00,71.62,71.65,71.62,71.64,2100.0,71.62,71.65,71.62,71.64,2100.0
2017-02-23 13:10:00,71.63,71.64,71.59,71.59,2000.0,71.63,71.64,71.59,71.59,2000.0
2017-02-23 13:15:00,71.58,71.58,71.5,71.5,4120.0,71.58,71.58,71.5,71.5,4120.0
2017-02-23 13:20:00,71.5,71.51,71.45,71.47,4000.0,71.5,71.51,71.45,71.47,4000.0
2017-02-23 13:25:00,71.47,71.47,71.3,71.3,11784.0,71.47,71.47,71.3,71.3,11784.0
2017-02-23 13:30:00,71.31,71.37,71.3,71.36,7287.0,71.31,71.37,71.3,71.36,7287.0
2017-02-23 13:35:00,71.34,71.37,71.31,71.31,5101.0,71.34,71.37,71.31,71.31,5101.0
2017-02-23 13:40:00,71.33,71.36,71.32,71.36,4211.0,71.33,71.36,71.32,71.36,4211.0
2017-02-23 13:45:00,71.36,71.37,71.33,71.35,4746.0,71.36,71.37,71.33,71.35,4746.0
2017-02-23 13:50:00,71.34,71.38,71.31,71.38,7350.0,71.34,71.38,71.31,71.38,7350.0
2017-02-23 13:55:00,71.38,71.42,71.37,71.42,2700.0,71.38,71.42,71.37,71.42,2700.0
2017-02-23 14:00:00,71.4,71.42,71.31,71.33,9250.0,71.4,71.42,71.31,71.33,9250.0
2017-02-23 14:05:00,71.32,71.34,71.3,71.34,2100.0,71.32,71.34,71.3,71.34,2100.0
2017-02-23 14:10:00,71.34,71.35,71.3,71.34,4909.0,71.34,71.35,71.3,71.34,4909.0
2017-02-23 14:15:00,71.33,71.36,71.32,71.36,2539.0,71.33,71.36,71.32,71.36,2539.0
2017-02-23 14:20:00,71.36,71.37,71.31,71.34,9651.0,71.36,71.37,71.31,71.34,9651.0
2017-02-23 14:25:00,71.36,71.4,71.35,71.39,3420.0,71.36,71.4,71.35,71.39,3420.0
2017-02-23 14:30:00,71.37,71.38,71.36,71.36,2548.0,71.37,71.38,71.36,71.36,2548.0
2017-02-23 14:35:00,71.37,71.37,71.23,71.35,22525.0,71.37,71.37,71.23,71.35,22525.0
2017-02-23 14:40:00,71.33,71.37,71.3,71.33,2700.0,71.33,71.37,71.3,71.33,2700.0
2017-02-23 14:45:00,71.31,71.37,71.31,71.36,5984.0,71.31,71.37,71.31,71.36,5984.0
2017-02-23 14:50:00,71.34,71.34,71.27,71.27,3500.0,71.34,71.34,71.27,71.27,3500.0
2017-02-23 14:55:00,71.27,71.28,71.22,71.26,11097.0,71.27,71.28,71.22,71.26,11097.0
2017-02-23 15:00:00,71.25,71.29,71.24,71.27,3504.0,71.25,71.29,71.24,71.27,3504.0
2017-02-23 15:05:00,71.28,71.3,71.25,71.28,5125.0,71.28,71.3,71.25,71.28,5125.0
2017-02-23 15:10:00,71.27,71.27,71.22,71.23,8728.0,71.27,71.27,71.22,71.23,8728.0
2017-02-23 15:15:00,71.24,71.28,71.22,71.27,9270.0,71.24,71.28,71.22,71.27,9270.0
2017-02-23 15:20:00,71.27,71.35,71.27,71.33,6242.0,71.27,71.35,71.27,71.33,6242.0
2017-02-23 15:25:00,71.32,71.35,71.26,71.28,6250.0,71.32,71.35,71.26,71.28,6250.0
2017-02-23 15:30:00,71.27,71.28,71.23,71.28,11734.0,71.27,71.28,71.23,71.28,11734.0
2017-02-23 15:35:00,71.27,71.33,71.25,71.32,11229.0,71.27,71.33,71.25,71.32,11229.0
2017-02-23 15:40:00,71.31,71.33,71.29,71.3,9427.0,71.31,71.33,71.29,71.3,9427.0
2017-02-23 15:45:00,71.3,71.31,71.22,71.22,18600.0,71.3,71.31,71.22,71.22,18600.0
2017-02-23 15:50:00,71.22,71.28,71.2,71.2,23254.0,71.22,71.28,71.2,71.2,23254.0
2017-02-23 15:55:00,71.2,71.24,71.15,71.24,39120.0,71.2,71.24,71.15,71.24,39120.0
2017-02-24 09:30:00,70.66,70.99,70.66,70.75,10809.0,70.66,70.99,70.66,70.75,10809.0
2017-02-24 09:35:00,70.78,71.16,70.78,71.08,7540.0,70.78,71.16,70.78,71.08,7540.0
2017-02-24 09:40:00,71.11,71.26,71.1,71.26,6261.0,71.11,71.26,71.1,71.26,6261.0
2017-02-24 09:45:00,71.29,71.37,71.18,71.19,7612.0,71.29,71.37,71.18,71.19,7612.0
2017-02-24 09:50:00,71.19,71.28,71.13,71.28,5000.0,71.19,71.28,71.13,71.28,5000.0
2017-02-24 09:55:00,71.28,71.37,71.25,71.37,4315.0,71.28,71.37,71.25,71.37,4315.0
2017-02-24 10:00:00,71.38,71.44,71.18,71.29,9052.0,71.38,71.44,71.18,71.29,9052.0
2017-02-24 10:05:00,71.27,71.37,71.22,71.37,4500.0,71.27,71.37,71.22,71.37,4500.0
2017-02-24 10:10:00,71.38,71.38,71.22,71.29,4500.0,71.38,71.38,71.22,71.29,4500.0
2017-02-24 10:15:00,71.3,71.44,71.3,71.44,7140.0,71.3,71.44,71.3,71.44,7140.0
2017-02-24 10:20:00,71.42,71.49,71.41,71.45,5700.0,71.42,71.49,71.41,71.45,5700.0
2017-02-24 10:25:00,71.45,71.48,71.4,71.43,10646.0,71.45,71.48,71.4,71.43,10646.0
2017-02-24 10:30:00,71.43,71.52,71.43,71.49,8500.0,71.43,71.52,71.43,71.49,8500.0
2017-02-24 10:35:00,71.47,71.5,71.44,71.48,3825.0,71.47,71.5,71.44,71.48,3825.0
2017-02-24 10:40:00,71.47,71.56,71.47,71.55,3353.0,71.47,71.56,71.47,71.55,3353.0
2017-02-24 10:45:00,71.54,71.67,71.52,71.63,17481.0,71.54,71.67,71.52,71.63,17481.0
2017-02-24 10:50:00,71.64,71.68,71.59,71.59,4189.0,71.64,71.68,71.59,71.59,4189.0
2017-02-24 10:55:00,71.57,71.63,71.57,71.63,2700.0,71.57,71.63,71.57,71.63,2700.0
2017-02-24 11:00:00,71.67,71.72,71.63,71.69,8580.0,71.67,71.72,71.63,71.69,8580.0
2017-02-24 11:05:00,71.69,71.7,71.63,71.68,2300.0,71.69,71.7,71.63,71.68,2300.0
2017-02-24 11:10:00,71.68,71.7,71.59,71.59,6038.0,71.68,71.7,71.59,71.59,6038.0
2017-02-24 11:15:00,71.56,71.57,71.53,71.55,3421.0,71.56,71.57,71.53,71.55,3421.0
2017-02-24 11:20:00,71.55,71.59,71.53,71.58,3152.0,71.55,71.59,71.53,71.58,3152.0
2017-02-24 11:25:00,71.58,71.61,71.57,71.6,3571.0,71.58,71.61,71.57,71.6,3571.0
2017-02-24 11:30:00,71.61,71.7,71.6,71.63,3473.0,71.61,71.7,71.6,71.63,3473.0
2017-02-24 11:35:00,71.6,71.6,71.52,71.56,1700.0,71.6,71.6,71.52,71.56,1700.0
2017-02-24 11:40:00,71.58,71.6,71.55,71.6,2100.0,71.58,71.6,71.55,71.6,2100.0
2017-02-24 11:45:00,71.59,71.61,71.51,71.55,5200.0,71.59,71.61,71.51,71.55,5200.0
2017-02-24 11:50:00,71.54,71.61,71.54,71.59,1800.0,71.54,71.61,71.54,71.59,1800.0
2017-02-24 11:55:00,71.58,71.58,71.48,71.51,5932.0,71.58,71.58,71.48,71.51,5932.0
2017-02-24 12:00:00,71.49,71.56,71.49,71.56,3868.0,71.49,71.56,71.49,71.56,3868.0
2017-02-24 12:05:00,71.59,71.61,71.56,71.59,2400.0,71.59,71.61,71.56,71.59,2400.0
2017-02-24 12:10:00,71.58,71.62,71.57,71.62,3392.0,71.58,71.62,71.57,71.62,3392.0
2017-02-24 12:15:00,71.63,71.63,71.59,71.61,1788.0,71.63,71.63,71.59,71.61,1788.0
2017-02-24 12:20:00,71.59,71.62,71.59,71.61,2525.0,71.59,71.62,71.59,71.61,2525.0
2017-02-24 12:25:00,71.61,71.64,71.61,71.63,2300.0,71.61,71.64,71.61,71.63,2300.0
2017-02-24 12:30:00,71.64,71.64,71.61,71.61,2900.0,71.64,71.64,71.61,71.61,2900.0
2017-02-24 12:35:00,71.62,71.65,71.62,71.62,2100.0,71.62,71.65,71.62,71.62,2100.0
2017-02-24 12:40:00,71.61,71.63,71.61,71.61,1961.0,71.61,71.63,71.61,71.61,1961.0
2017-02-24 12:45:00,71.58,71.6,71.55,71.56,10044.0,71.58,71.6,71.55,71.56,10044.0
2017-02-24 12:50:00,71.56,71.61,71.56,71.57,9700.0,71.56,71.61,71.56,71.57,9700.0
2017-02-24 12:55:00,71.56,71.62,71.56,71.59,4800.0,71.56,71.62,71.56,71.59,4800.0
2017-02-24 13:00:00,71.59,71.66,71.59,71.65,6585.0,71.59,71.66,71.59,71.65,6585.0
2017-02-24 13:05:00,71.66,71.66,71.6,71.61,3372.0,71.66,71.66,71.6,71.61,3372.0
2017-02-24 13:10:00,71.61,71.63,71.6,71.62,1700.0,71.61,71.63,71.6,71.62,1700.0
2017-02-24 13:15:00,71.62,71.65,71.6,71.61,3911.0,71.62,71.65,71.6,71.61,3911.0
2017-02-24 13:20:00,71.62,71.63,71.6,71.63,3381.0,71.62,71.63,71.6,71.63,3381.0
2017-02-24 13:25:00,71.62,71.62,71.57,71.57,2600.0,71.62,71.62,71.57,71.57,2600.0
2017-02-24 13:30:00,71.57,71.62,71.57,71.62,3300.0,71.57,71.62,71.57,71.62,3300.0
2017-02-24 13:35:00,71.62,71.63,71.59,71.6,3600.0,71.62,71.63,71.59,71.6,3600.0
2017-02-24 13:40:00,71.63,71.63,71.6,71.61,2800.0,71.63,71.63,71.6,71.61,2800.0
2017-02-24 13:45:00,71.66,71.67,71.64,71.66,1501.0,71.66,71.67,71.64,71.66,1501.0
2017-02-24 13:50:00,71.67,71.69,71.65,71.66,2477.0,71.67,71.69,71.65,71.66,2477.0
2017-02-24 13:55:00,71.68,71.69,71.62,71.66,3510.0,71.68,71.69,71.62,71.66,3510.0
2017-02-24 14:00:00,71.68,71.68,71.66,71.66,2800.0,71.68,71.68,71.66,71.66,2800.0
2017-02-24 14:05:00,71.65,71.68,71.62,71.68,4356.0,71.65,71.68,71.62,71.68,4356.0
2017-02-24 14:10:00,71.68,71.69,71.65,71.65,4339.0,71.68,71.69,71.65,71.65,4339.0
2017-02-24 14:15:00,71.65,71.7,71.65,71.7,3470.0,71.65,71.7,71.65,71.7,3470.0
2017-02-24 14:20:00,71.67,71.69,71.63,71.67,2900.0,71.67,71.69,71.63,71.67,2900.0
2017-02-24 14:25:00,71.65,71.69,71.63,71.69,3034.0,71.65,71.69,71.63,71.69,3034.0
2017-02-24 14:30:00,71.69,71.74,71.69,71.73,6563.0,71.69,71.74,71.69,71.73,6563.0
2017-02-24 14:35:00,71.74,71.81,71.74,71.8,5367.0,71.74,71.81,71.74,71.8,5367.0
2017-02-24 14:40:00,71.8,71.83,71.79,71.81,3647.0,71.8,71.83,71.79,71.81,3647.0
2017-02-24 14:45:00,71.78,71.8,71.78,71.8,2647.0,71.78,71.8,71.78,71.8,2647.0
2017-02-24 14:50:00,71.8,71.9,71.79,71.88,9083.0,71.8,71.9,71.79,71.88,9083.0
2017-02-24 14:55:00,71.88,71.92,71.86,71.9,11229.0,71.88,71.92,71.86,71.9,11229.0
2017-02-24 15:00:00,71.91,71.92,71.84,71.84,8460.0,71.91,71.92,71.84,71.84,8460.0
2017-02-24 15:05:00,71.85,71.91,71.85,71.88,7144.0,71.85,71.91,71.85,71.88,7144.0
2017-02-24 15:10:00,71.88,71.92,71.88,71.91,6180.0,71.88,71.92,71.88,71.91,6180.0
2017-02-24 15:15:00,71.91,71.93,71.9,71.92,8222.0,71.91,71.93,71.9,71.92,8222.0
2017-02-24 15:20:00,71.91,71.97,71.91,71.96,8749.0,71.91,71.97,71.91,71.96,8749.0
2017-02-24 15:25:00,71.97,72.0,71.95,71.96,15495.0,71.97,72.0,71.95,71.96,15495.0
2017-02-24 15:30:00,71.96,71.98,71.94,71.95,8004.0,71.96,71.98,71.94,71.95,8004.0
2017-02-24 15:35:00,71.94,71.96,71.92,71.92,15438.0,71.94,71.96,71.92,71.92,15438.0
2017-02-24 15:40:00,71.92,71.95,71.92,71.94,11608.0,71.92,71.95,71.92,71.94,11608.0
2017-02-24 15:45:00,71.94,71.94,71.91,71.91,14183.0,71.94,71.94,71.91,71.91,14183.0
2017-02-24 15:50:00,71.92,71.99,71.9,71.95,25129.0,71.92,71.99,71.9,71.95,25129.0
2017-02-24 15:55:00,71.96,72.08,71.91,72.08,65697.0,71.96,72.08,71.91,72.08,65697.0
2017-02-27 09:30:00,71.82,72.23,71.82,72.15,24440.0,71.82,72.23,71.82,72.15,24440.0
2017-02-27 09:35:00,72.2,72.21,72.06,72.15,7905.0,72.2,72.21,72.06,72.15,7905.0
2017-02-27 09:40:00,72.18,72.33,72.18,72.31,7749.0,72.18,72.33,72.18,72.31,7749.0
2017-02-27 09:45:00,72.34,72.47,72.3,72.47,10438.0,72.34,72.47,72.3,72.47,10438.0
2017-02-27 09:50:00,72.45,72.5,72.37,72.48,25514.0,72.45,72.5,72.37,72.48,25514.0
2017-02-27 09:55:00,72.46,72.63,72.46,72.61,12480.0,72.46,72.63,72.46,72.61,12480.0
2017-02-27 10:00:00,72.55,72.55,72.26,72.34,5617.0,72.55,72.55,72.26,72.34,5617.0
2017-02-27 10:05:00,72.35,72.42,72.32,72.41,10328.0,72.35,72.42,72.32,72.41,10328.0
2017-02-27 10:10:00,72.39,72.43,72.29,72.3,8917.0,72.39,72.43,72.29,72.3,8917.0
2017-02-27 10:15:00,72.31,72.37,72.29,72.3,9212.0,72.31,72.37,72.29,72.3,9212.0
2017-02-27 10:20:00,72.3,72.37,72.29,72.31,6550.0,72.3,72.37,72.29,72.31,6550.0
2017-02-27 10:25:00,72.25,72.31,72.21,72.27,14055.0,72.25,72.31,72.21,72.27,14055.0
2017-02-27 10:30:00,72.24,72.31,72.24,72.27,3448.0,72.24,72.31,72.24,72.27,3448.0
2017-02-27 10:35:00,72.27,72.34,72.25,72.32,4124.0,72.27,72.34,72.25,72.32,4124.0
2017-02-27 10:40:00,72.34,72.34,72.2,72.22,6050.0,72.34,72.34,72.2,72.22,6050.0
2017-02-27 10:45:00,72.22,72.29,72.22,72.22,3100.0,72.22,72.29,72.22,72.22,3100.0
2017-02-27 10:50:00,72.25,72.26,72.12,72.14,4800.0,72.25,72.26,72.12,72.14,4800.0
2017-02-27 10:55:00,72.14,72.16,72.06,72.1,4699.0,72.14,72.16,72.06,72.1,4699.0
2017-02-27 11:00:00,72.12,72.29,72.12,72.26,3499.0,72.12,72.29,72.12,72.26,3499.0
2017-02-27 11:05:00,72.22,72.22,72.17,72.22,5500.0,72.22,72.22,72.17,72.22,5500.0
2017-02-27 11:10:00,72.21,72.28,72.2,72.27,2600.0,72.21,72.28,72.2,72.27,2600.0
2017-02-27 11:15:00,72.26,72.33,72.25,72.31,5171.0,72.26,72.33,72.25,72.31,5171.0
2017-02-27 11:20:00,72.31,72.32,72.28,72.29,3452.0,72.31,72.32,72.28,72.29,3452.0
2017-02-27 11:25:00,72.28,72.29,72.16,72.19,4950.0,72.28,72.29,72.16,72.19,4950.0
2017-02-27 11:30:00,72.16,72.16,72.06,72.09,5021.0,72.16,72.16,72.06,72.09,5021.0
2017-02-27 11:35:00,72.09,72.17,72.07,72.17,2920.0,72.09,72.17,72.07,72.17,2920.0
2017-02-27 11:40:00,72.15,72.18,72.1,72.15,4300.0,72.15,72.18,72.1,72.15,4300.0
2017-02-27 11:45:00,72.14,72.15,72.11,72.11,6339.0,72.14,72.15,72.11,72.11,6339.0
2017-02-27 11:50:00,72.1,72.19,72.1,72.15,8418.0,72.1,72.19,72.1,72.15,8418.0
2017-02-27 11:55:00,72.16,72.24,72.16,72.23,4813.0,72.16,72.24,72.16,72.23,4813.0
2017-02-27 12:00:00,72.21,72.22,72.18,72.22,5834.0,72.21,72.22,72.18,72.22,5834.0
2017-02-27 12:05:00,72.21,72.25,72.18,72.24,3390.0,72.21,72.25,72.18,72.24,3390.0
2017-02-27 12:10:00,72.24,72.25,72.17,72.17,12155.0,72.24,72.25,72.17,72.17,12155.0
2017-02-27 12:15:00,72.17,72.17,72.14,72.15,2801.0,72.17,72.17,72.14,72.15,2801.0
2017-02-27 12:20:00,72.15,72.17,72.14,72.15,2600.0,72.15,72.17,72.14,72.15,2600.0
2017-02-27 12:25:00,72.16,72.19,72.14,72.19,3100.0,72.16,72.19,72.14,72.19,3100.0
2017-02-27 12:30:00,72.16,72.18,72.16,72.18,2358.0,72.16,72.18,72.16,72.18,2358.0
2017-02-27 12:35:00,72.19,72.19,72.16,72.17,1857.0,72.19,72.19,72.16,72.17,1857.0
2017-02-27 12:40:00,72.16,72.16,72.11,72.11,2647.0,72.16,72.16,72.11,72.11,2647.0
2017-02-27 12:45:00,72.11,72.15,72.11,72.13,3422.0,72.11,72.15,72.11,72.13,3422.0
2017-02-27 12:50:00,72.12,72.14,72.1,72.1,4574.0,72.12,72.14,72.1,72.1,4574.0
2017-02-27 12:55:00,72.1,72.14,72.09,72.09,6800.0,72.1,72.14,72.09,72.09,6800.0
2017-02-27 13:00:00,72.1,72.15,72.1,72.14,2000.0,72.1,72.15,72.1,72.14,2000.0
2017-02-27 13:05:00,72.13,72.16,72.09,72.14,5000.0,72.13,72.16,72.09,72.14,5000.0
2017-02-27 13:10:00,72.13,72.15,72.12,72.13,2800.0,72.13,72.15,72.12,72.13,2800.0
2017-02-27 13:15:00,72.13,72.15,72.08,72.1,4200.0,72.13,72.15,72.08,72.1,4200.0
2017-02-27 13:20:00,72.1,72.12,72.09,72.12,1839.0,72.1,72.12,72.09,72.12,1839.0
2017-02-27 13:25:00,72.12,72.15,72.12,72.13,2600.0,72.12,72.15,72.12,72.13,2600.0
2017-02-27 13:30:00,72.14,72.19,72.14,72.17,2891.0,72.14,72.19,72.14,72.17,2891.0
2017-02-27 13:35:00,72.19,72.19,72.16,72.17,3831.0,72.19,72.19,72.16,72.17,3831.0
2017-02-27 13:40:00,72.17,72.19,72.15,72.16,3746.0,72.17,72.19,72.15,72.16,3746.0
2017-02-27 13:45:00,72.18,72.19,72.15,72.15,11989.0,72.18,72.19,72.15,72.15,11989.0
2017-02-27 13:50:00,72.14,72.17,72.14,72.16,3891.0,72.14,72.17,72.14,72.16,3891.0
2017-02-27 13:55:00,72.17,72.18,72.13,72.15,5504.0,72.17,72.18,72.13,72.15,5504.0
2017-02-27 14:00:00,72.17,72.19,72.14,72.14,3642.0,72.17,72.19,72.14,72.14,3642.0
2017-02-27 14:05:00,72.15,72.24,72.13,72.24,7270.0,72.15,72.24,72.13,72.24,7270.0
2017-02-27 14:10:00,72.24,72.25,72.21,72.23,3756.0,72.24,72.25,72.21,72.23,3756.0
2017-02-27 14:15:00,72.24,72.28,72.22,72.27,6044.0,72.24,72.28,72.22,72.27,6044.0
2017-02-27 14:20:00,72.26,72.27,72.23,72.24,2173.0,72.26,72.27,72.23,72.24,2173.0
2017-02-27 14:25:00,72.25,72.3,72.24,72.28,4621.0,72.25,72.3,72.24,72.28,4621.0
2017-02-27 14:30:00,72.29,72.32,72.25,72.26,6980.0,72.29,72.32,72.25,72.26,6980.0
2017-02-27 14:35:00,72.27,72.29,72.24,72.24,3300.0,72.27,72.29,72.24,72.24,3300.0
2017-02-27 14:40:00,72.23,72.27,72.23,72.26,3956.0,72.23,72.27,72.23,72.26,3956.0
2017-02-27 14:45:00,72.28,72.29,72.25,72.29,6703.0,72.28,72.29,72.25,72.29,6703.0
2017-02-27 14:50:00,72.31,72.31,72.24,72.26,5479.0,72.31,72.31,72.24,72.26,5479.0
2017-02-27 14:55:00,72.26,72.3,72.25,72.29,3289.0,72.26,72.3,72.25,72.29,3289.0
2017-02-27 15:00:00,72.29,72.3,72.26,72.27,4934.0,72.29,72.3,72.26,72.27,4934.0
2017-02-27 15:05:00,72.26,72.28,72.21,72.23,7675.0,72.26,72.28,72.21,72.23,7675.0
2017-02-27 15:10:00,72.23,72.27,72.21,72.26,5748.0,72.23,72.27,72.21,72.26,5748.0
2017-02-27 15:15:00,72.25,72.26,72.2,72.2,3445.0,72.25,72.26,72.2,72.2,3445.0
2017-02-27 15:20:00,72.19,72.23,72.19,72.22,5464.0,72.19,72.23,72.19,72.22,5464.0
2017-02-27 15:25:00,72.23,72.24,72.21,72.23,6589.0,72.23,72.24,72.21,72.23,6589.0
2017-02-27 15:30:00,72.23,72.24,72.22,72.24,10004.0,72.23,72.24,72.22,72.24,10004.0
2017-02-27 15:35:00,72.25,72.25,72.22,72.23,8093.0,72.25,72.25,72.22,72.23,8093.0
2017-02-27 15:40:00,72.24,72.24,72.21,72.22,18296.0,72.24,72.24,72.21,72.22,18296.0
2017-02-27 15:45:00,72.22,72.24,72.21,72.22,12478.0,72.22,72.24,72.21,72.22,12478.0
2017-02-27 15:50:00,72.22,72.3,72.22,72.23,28990.0,72.22,72.3,72.22,72.23,28990.0
2017-02-27 15:55:00,72.22,72.3,72.18,72.26,89733.0,72.22,72.3,72.18,72.26,89733.0
2017-02-28 09:30:00,72.0,72.12,71.76,71.92,11710.0,72.0,72.12,71.76,71.92,11710.0
2017-02-28 09:35:00,71.94,72.03,71.89,72.01,7380.0,71.94,72.03,71.89,72.01,7380.0
2017-02-28 09:40:00,72.04,72.1,71.98,72.0,5808.0,72.04,72.1,71.98,72.0,5808.0
2017-02-28 09:45:00,72.1,72.13,72.03,72.09,7293.0,72.1,72.13,72.03,72.09,7293.0
2017-02-28 09:50:00,72.04,72.14,72.01,72.03,3800.0,72.04,72.14,72.01,72.03,3800.0
2017-02-28 09:55:00,72.05,72.14,72.01,72.01,2900.0,72.05,72.14,72.01,72.01,2900.0
2017-02-28 10:00:00,72.01,72.01,71.85,71.87,7000.0,72.01,72.01,71.85,71.87,7000.0
2017-02-28 10:05:00,71.9,71.91,71.81,71.9,5804.0,71.9,71.91,71.81,71.9,5804.0
2017-02-28 10:10:00,71.91,71.93,71.86,71.91,7456.0,71.91,71.93,71.86,71.91,7456.0
2017-02-28 10:15:00,71.89,71.9,71.86,71.88,3500.0,71.89,71.9,71.86,71.88,3500.0
2017-02-28 10:20:00,71.87,71.88,71.83,71.84,4832.0,71.87,71.88,71.83,71.84,4832.0
2017-02-28 10:25:00,71.84,71.84,71.79,71.8,4541.0,71.84,71.84,71.79,71.8,4541.0
2017-02-28 10:30:00,71.79,71.83,71.77,71.78,4137.0,71.79,71.83,71.77,71.78,4137.0
2017-02-28 10:35:00,71.79,71.8,71.74,71.76,3346.0,71.79,71.8,71.74,71.76,3346.0
2017-02-28 10:40:00,71.77,71.77,71.7,71.76,3360.0,71.77,71.77,71.7,71.76,3360.0
2017-02-28 10:45:00,71.73,71.81,71.71,71.81,2800.0,71.73,71.81,71.71,71.81,2800.0
2017-02-28 10:50:00,71.81,71.86,71.79,71.84,4280.0,71.81,71.86,71.79,71.84,4280.0
2017-02-28 10:55:00,71.84,71.84,71.78,71.82,4000.0,71.84,71.84,71.78,71.82,4000.0
2017-02-28 11:00:00,71.82,71.83,71.8,71.83,4191.0,71.82,71.83,71.8,71.83,4191.0
2017-02-28 11:05:00,71.84,71.91,71.84,71.9,3200.0,71.84,71.91,71.84,71.9,3200.0
2017-02-28 11:10:00,71.89,71.93,71.88,71.93,3155.0,71.89,71.93,71.88,71.93,3155.0
2017-02-28 11:15:00,71.94,71.99,71.87,71.9,2939.0,71.94,71.99,71.87,71.9,2939.0
2017-02-28 11:20:00,71.9,71.94,71.89,71.93,2757.0,71.9,71.94,71.89,71.93,2757.0
2017-02-28 11:25:00,71.93,71.93,71.85,71.91,12403.0,71.93,71.93,71.85,71.91,12403.0
2017-02-28 11:30:00,71.9,71.91,71.87,71.9,2900.0,71.9,71.91,71.87,71.9,2900.0
2017-02-28 11:35:00,71.9,71.93,71.89,71.89,1480.0,71.9,71.93,71.89,71.89,1480.0
2017-02-28 11:40:00,71.89,71.95,71.88,71.94,2500.0,71.89,71.95,71.88,71.94,2500.0
2017-02-28 11:45:00,71.95,71.96,71.93,71.95,6371.0,71.95,71.96,71.93,71.95,6371.0
2017-02-28 11:50:00,71.95,71.96,71.94,71.95,1400.0,71.95,71.96,71.94,71.95,1400.0
2017-02-28 11:55:00,71.95,71.96,71.89,71.89,3318.0,71.95,71.96,71.89,71.89,3318.0
2017-02-28 12:00:00,71.89,71.93,71.87,71.93,3401.0,71.89,71.93,71.87,71.93,3401.0
2017-02-28 12:05:00,71.92,71.93,71.9,71.91,3600.0,71.92,71.93,71.9,71.91,3600.0
2017-02-28 12:10:00,71.91,71.91,71.85,71.86,8643.0,71.91,71.91,71.85,71.86,8643.0
2017-02-28 12:15:00,71.85,71.86,71.82,71.83,800.0,71.85,71.86,71.82,71.83,800.0
2017-02-28 12:20:00,71.83,71.84,71.8,71.81,5321.0,71.83,71.84,71.8,71.81,5321.0
2017-02-28 12:25:00,71.8,71.84,71.78,71.82,4200.0,71.8,71.84,71.78,71.82,4200.0
2017-02-28 12:30:00,71.83,71.83,71.76,71.79,2809.0,71.83,71.83,71.76,71.79,2809.0
2017-02-28 12:35:00,71.81,71.81,71.7,71.7,1700.0,71.81,71.81,71.7,71.7,1700.0
2017-02-28 12:40:00,71.71,71.72,71.68,71.72,2800.0,71.71,71.72,71.68,71.72,2800.0
2017-02-28 12:45:00,71.72,71.76,71.7,71.76,2800.0,71.72,71.76,71.7,71.76,2800.0
2017-02-28 12:50:00,71.74,71.74,71.7,71.7,5600.0,71.74,71.74,71.7,71.7,5600.0
2017-02-28 12:55:00,71.7,71.72,71.65,71.66,4047.0,71.7,71.72,71.65,71.66,4047.0
2017-02-28 13:00:00,71.67,71.76,71.66,71.74,7700.0,71.67,71.76,71.66,71.74,7700.0
2017-02-28 13:05:00,71.75,71.78,71.75,71.76,1235.0,71.75,71.78,71.75,71.76,1235.0
2017-02-28 13:10:00,71.76,71.76,71.72,71.72,3328.0,71.76,71.76,71.72,71.72,3328.0
2017-02-28 13:15:00,71.74,71.74,71.71,71.73,1500.0,71.74,71.74,71.71,71.73,1500.0
2017-02-28 13:20:00,71.73,71.74,71.66,71.68,2044.0,71.73,71.74,71.66,71.68,2044.0
2017-02-28 13:25:00,71.67,71.67,71.55,71.55,5606.0,71.67,71.67,71.55,71.55,5606.0
2017-02-28 13:30:00,71.56,71.59,71.56,71.57,3041.0,71.56,71.59,71.56,71.57,3041.0
2017-02-28 13:35:00,71.59,71.63,71.58,71.58,1400.0,71.59,71.63,71.58,71.58,1400.0
2017-02-28 13:40:00,71.58,71.59,71.54,71.55,2500.0,71.58,71.59,71.54,71.55,2500.0
2017-02-28 13:45:00,71.58,71.58,71.51,71.55,3837.0,71.58,71.58,71.51,71.55,3837.0
2017-02-28 13:50:00,71.56,71.58,71.54,71.54,2164.0,71.56,71.58,71.54,71.54,2164.0
2017-02-28 13:55:00,71.56,71.62,71.53,71.59,11058.0,71.56,71.62,71.53,71.59,11058.0
2017-02-28 14:00:00,71.59,71.6,71.58,71.58,5018.0,71.59,71.6,71.58,71.58,5018.0
2017-02-28 14:05:00,71.59,71.6,71.56,71.56,4425.0,71.59,71.6,71.56,71.56,4425.0
2017-02-28 14:10:00,71.57,71.58,71.57,71.58,600.0,71.57,71.58,71.57,71.58,600.0
2017-02-28 14:15:00,71.57,71.57,71.5,71.51,4832.0,71.57,71.57,71.5,71.51,4832.0
2017-02-28 14:20:00,71.51,71.55,71.51,71.55,1247.0,71.51,71.55,71.51,71.55,1247.0
2017-02-28 14:25:00,71.56,71.6,71.55,71.59,2519.0,71.56,71.6,71.55,71.59,2519.0
2017-02-28 14:30:00,71.57,71.59,71.57,71.57,2045.0,71.57,71.59,71.57,71.57,2045.0
2017-02-28 14:35:00,71.58,71.59,71.56,71.59,2400.0,71.58,71.59,71.56,71.59,2400.0
2017-02-28 14:40:00,71.59,71.6,71.57,71.58,2500.0,71.59,71.6,71.57,71.58,2500.0
2017-02-28 14:45:00,71.58,71.67,71.58,71.67,3722.0,71.58,71.67,71.58,71.67,3722.0
2017-02-28 14:50:00,71.66,71.66,71.62,71.63,3833.0,71.66,71.66,71.62,71.63,3833.0
2017-02-28 14:55:00,71.64,71.68,71.61,71.61,3463.0,71.64,71.68,71.61,71.61,3463.0
2017-02-28 15:00:00,71.62,71.68,71.61,71.68,3606.0,71.62,71.68,71.61,71.68,3606.0
2017-02-28 15:05:00,71.69,71.69,71.64,71.64,2771.0,71.69,71.69,71.64,71.64,2771.0
2017-02-28 15:10:00,71.64,71.68,71.64,71.68,2458.0,71.64,71.68,71.64,71.68,2458.0
2017-02-28 15:15:00,71.68,71.69,71.66,71.67,3239.0,71.68,71.69,71.66,71.67,3239.0
2017-02-28 15:20:00,71.68,71.68,71.63,71.64,9202.0,71.68,71.68,71.63,71.64,9202.0
2017-02-28 15:25:00,71.64,71.64,71.57,71.61,13281.0,71.64,71.64,71.57,71.61,13281.0
2017-02-28 15:30:00,71.57,71.59,71.55,71.55,7383.0,71.57,71.59,71.55,71.55,7383.0
2017-02-28 15:35:00,71.55,71.58,71.49,71.49,10334.0,71.55,71.58,71.49,71.49,10334.0
2017-02-28 15:40:00,71.49,71.53,71.48,71.51,9358.0,71.49,71.53,71.48,71.51,9358.0
2017-02-28 15:45:00,71.51,71.51,71.47,71.48,11562.0,71.51,71.51,71.47,71.48,11562.0
2017-02-28 15:50:00,71.48,71.52,71.45,71.49,23893.0,71.48,71.52,71.45,71.49,23893.0
2017-02-28 15:55:00,71.48,71.54,71.41,71.44,62738.0,71.48,71.54,71.41,71.44,62738.0
2017-03-01 09:30:00,71.44,71.93,71.42,71.67,45238.0,71.44,71.93,71.42,71.67,45238.0
2017-03-01 09:35:00,71.69,71.8,71.61,71.72,6817.0,71.69,71.8,71.61,71.72,6817.0
2017-03-01 09:40:00,71.72,71.74,71.49,71.55,6699.0,71.72,71.74,71.49,71.55,6699.0
2017-03-01 09:45:00,71.55,71.67,71.54,71.67,9055.0,71.55,71.67,71.54,71.67,9055.0
2017-03-01 09:50:00,71.67,71.71,71.55,71.63,11305.0,71.67,71.71,71.55,71.63,11305.0
2017-03-01 09:55:00,71.65,71.69,71.6,71.63,8442.0,71.65,71.69,71.6,71.63,8442.0
2017-03-01 10:00:00,71.64,71.8,71.62,71.78,10993.0,71.64,71.8,71.62,71.78,10993.0
2017-03-01 10:05:00,71.8,71.82,71.67,71.7,7339.0,71.8,71.82,71.67,71.7,7339.0
2017-03-01 10:10:00,71.69,71.71,71.59,71.68,6593.0,71.69,71.71,71.59,71.68,6593.0
2017-03-01 10:15:00,71.67,71.69,71.6,71.66,10652.0,71.67,71.69,71.6,71.66,10652.0
2017-03-01 10:20:00,71.67,71.72,71.65,71.69,5420.0,71.67,71.72,71.65,71.69,5420.0
2017-03-01 10:25:00,71.69,71.76,71.67,71.68,12622.0,71.69,71.76,71.67,71.68,12622.0
2017-03-01 10:30:00,71.71,71.73,71.63,71.64,7341.0,71.71,71.73,71.63,71.64,7341.0
2017-03-01 10:35:00,71.64,71.65,71.6,71.6,6449.0,71.64,71.65,71.6,71.6,6449.0
2017-03-01 10:40:00,71.6,71.62,71.58,71.59,4797.0,71.6,71.62,71.58,71.59,4797.0
2017-03-01 10:45:00,71.59,71.68,71.58,71.62,11629.0,71.59,71.68,71.58,71.62,11629.0
2017-03-01 10:50:00,71.65,71.65,71.59,71.62,10941.0,71.65,71.65,71.59,71.62,10941.0
2017-03-01 10:55:00,71.61,71.83,71.61,71.83,11365.0,71.61,71.83,71.61,71.83,11365.0
2017-03-01 11:00:00,71.82,71.83,71.79,71.79,4793.0,71.82,71.83,71.79,71.79,4793.0
2017-03-01 11:05:00,71.79,71.92,71.79,71.92,7103.0,71.79,71.92,71.79,71.92,7103.0
2017-03-01 11:10:00,71.91,71.92,71.87,71.9,4951.0,71.91,71.92,71.87,71.9,4951.0
2017-03-01 11:15:00,71.91,71.94,71.87,71.89,4995.0,71.91,71.94,71.87,71.89,4995.0
2017-03-01 11:20:00,71.9,71.93,71.84,71.9,5828.0,71.9,71.93,71.84,71.9,5828.0
2017-03-01 11:25:00,71.92,71.96,71.9,71.94,4705.0,71.92,71.96,71.9,71.94,4705.0
2017-03-01 11:30:00,71.93,71.97,71.93,71.95,7886.0,71.93,71.97,71.93,71.95,7886.0
2017-03-01 11:35:00,71.94,71.95,71.91,71.93,3655.0,71.94,71.95,71.91,71.93,3655.0
2017-03-01 11:40:00,71.94,72.0,71.94,71.98,12288.0,71.94,72.0,71.94,71.98,12288.0
2017-03-01 11:45:00,71.97,71.98,71.95,71.96,6268.0,71.97,71.98,71.95,71.96,6268.0
2017-03-01 11:50:00,71.97,71.97,71.93,71.94,7905.0,71.97,71.97,71.93,71.94,7905.0
2017-03-01 11:55:00,71.95,71.99,71.95,71.97,7821.0,71.95,71.99,71.95,71.97,7821.0
2017-03-01 12:00:00,71.98,72.21,71.97,72.2,25672.0,71.98,72.21,71.97,72.2,25672.0
2017-03-01 12:05:00,72.21,72.22,72.16,72.21,8852.0,72.21,72.22,72.16,72.21,8852.0
2017-03-01 12:10:00,72.2,72.24,72.1,72.16,5611.0,72.2,72.24,72.1,72.16,5611.0
2017-03-01 12:15:00,72.15,72.16,72.1,72.13,5680.0,72.15,72.16,72.1,72.13,5680.0
2017-03-01 12:20:00,72.14,72.22,72.13,72.22,5300.0,72.14,72.22,72.13,72.22,5300.0
2017-03-01 12:25:00,72.22,72.23,72.13,72.23,7834.0,72.22,72.23,72.13,72.23,7834.0
2017-03-01 12:30:00,72.21,72.27,72.21,72.23,7503.0,72.21,72.27,72.21,72.23,7503.0
2017-03-01 12:35:00,72.22,72.22,72.16,72.17,3829.0,72.22,72.22,72.16,72.17,3829.0
2017-03-01 12:40:00,72.14,72.14,72.09,72.09,3348.0,72.14,72.14,72.09,72.09,3348.0
2017-03-01 12:45:00,72.09,72.11,72.08,72.08,2591.0,72.09,72.11,72.08,72.08,2591.0
2017-03-01 12:50:00,72.09,72.13,72.08,72.09,4601.0,72.09,72.13,72.08,72.09,4601.0
2017-03-01 12:55:00,72.09,72.13,72.08,72.11,4368.0,72.09,72.13,72.08,72.11,4368.0
2017-03-01 13:00:00,72.11,72.12,72.1,72.12,1950.0,72.11,72.12,72.1,72.12,1950.0
2017-03-01 13:05:00,72.12,72.15,72.11,72.15,3448.0,72.12,72.15,72.11,72.15,3448.0
2017-03-01 13:10:00,72.15,72.2,72.14,72.19,2581.0,72.15,72.2,72.14,72.19,2581.0
2017-03-01 13:15:00,72.19,72.19,72.15,72.18,3864.0,72.19,72.19,72.15,72.18,3864.0
2017-03-01 13:20:00,72.16,72.21,72.16,72.18,2790.0,72.16,72.21,72.16,72.18,2790.0
2017-03-01 13:25:00,72.18,72.2,72.16,72.18,7454.0,72.18,72.2,72.16,72.18,7454.0
2017-03-01 13:30:00,72.18,72.18,72.15,72.16,3450.0,72.18,72.18,72.15,72.16,3450.0
2017-03-01 13:35:00,72.16,72.21,72.14,72.2,8101.0,72.16,72.21,72.14,72.2,8101.0
2017-03-01 13:40:00,72.2,72.22,72.19,72.21,3524.0,72.2,72.22,72.19,72.21,3524.0
2017-03-01 13:45:00,72.21,72.24,72.2,72.21,4395.0,72.21,72.24,72.2,72.21,4395.0
2017-03-01 13:50:00,72.21,72.25,72.2,72.25,5909.0,72.21,72.25,72.2,72.25,5909.0
2017-03-01 13:55:00,72.24,72.24,72.21,72.22,5166.0,72.24,72.24,72.21,72.22,5166.0
2017-03-01 14:00:00,72.22,72.24,72.19,72.19,5713.0,72.22,72.24,72.19,72.19,5713.0
2017-03-01 14:05:00,72.18,72.2,72.13,72.14,6439.0,72.18,72.2,72.13,72.14,6439.0
2017-03-01 14:10:00,72.15,72.24,72.15,72.23,2932.0,72.15,72.24,72.15,72.23,2932.0
2017-03-01 14:15:00,72.25,72.28,72.24,72.24,3579.0,72.25,72.28,72.24,72.24,3579.0
2017-03-01 14:20:00,72.24,72.29,72.24,72.28,7505.0,72.24,72.29,72.24,72.28,7505.0
2017-03-01 14:25:00,72.27,72.3,72.23,72.3,4189.0,72.27,72.3,72.23,72.3,4189.0
2017-03-01 14:30:00,72.3,72.31,72.25,72.25,3290.0,72.3,72.31,72.25,72.25,3290.0
2017-03-01 14:35:00,72.24,72.25,72.2,72.22,6184.0,72.24,72.25,72.2,72.22,6184.0
2017-03-01 14:40:00,72.22,72.24,72.21,72.24,2481.0,72.22,72.24,72.21,72.24,2481.0
2017-03-01 14:45:00,72.26,72.26,72.23,72.25,2691.0,72.26,72.26,72.23,72.25,2691.0
2017-03-01 14:50:00,72.25,72.27,72.23,72.24,4858.0,72.25,72.27,72.23,72.24,4858.0
2017-03-01 14:55:00,72.25,72.25,72.22,72.23,14185.0,72.25,72.25,72.22,72.23,14185.0
2017-03-01 15:00:00,72.23,72.29,72.22,72.27,9725.0,72.23,72.29,72.22,72.27,9725.0
2017-03-01 15:05:00,72.27,72.27,72.24,72.26,5720.0,72.27,72.27,72.24,72.26,5720.0
2017-03-01 15:10:00,72.26,72.32,72.25,72.32,8223.0,72.26,72.32,72.25,72.32,8223.0
2017-03-01 15:15:00,72.32,72.34,72.31,72.33,3579.0,72.32,72.34,72.31,72.33,3579.0
2017-03-01 15:20:00,72.33,72.34,72.29,72.32,7384.0,72.33,72.34,72.29,72.32,7384.0
2017-03-01 15:25:00,72.33,72.33,72.3,72.32,5650.0,72.33,72.33,72.3,72.32,5650.0
2017-03-01 15:30:00,72.32,72.32,72.25,72.26,11529.0,72.32,72.32,72.25,72.26,11529.0
2017-03-01 15:35:00,72.26,72.31,72.26,72.3,9782.0,72.26,72.31,72.26,72.3,9782.0
2017-03-01 15:40:00,72.3,72.37,72.29,72.37,11651.0,72.3,72.37,72.29,72.37,11651.0
2017-03-01 15:45:00,72.37,72.37,72.25,72.26,27751.0,72.37,72.37,72.25,72.26,27751.0
2017-03-01 15:50:00,72.27,72.32,72.25,72.29,36381.0,72.27,72.32,72.25,72.29,36381.0
2017-03-01 15:55:00,72.3,72.32,72.2,72.25,51588.0,72.3,72.32,72.2,72.25,51588.0
2017-03-02 09:30:00,71.87,71.87,71.6,71.85,19477.0,71.87,71.87,71.6,71.85,19477.0
2017-03-02 09:35:00,71.91,71.92,71.49,71.51,42474.0,71.91,71.92,71.49,71.51,42474.0
2017-03-02 09:40:00,71.52,71.55,71.16,71.2,40450.0,71.52,71.55,71.16,71.2,40450.0
2017-03-02 09:45:00,71.27,71.35,71.14,71.17,30599.0,71.27,71.35,71.14,71.17,30599.0
2017-03-02 09:50:00,71.18,71.18,71.02,71.08,18695.0,71.18,71.18,71.02,71.08,18695.0
2017-03-02 09:55:00,71.08,71.22,71.06,71.2,14939.0,71.08,71.22,71.06,71.2,14939.0
2017-03-02 10:00:00,71.2,71.39,71.2,71.39,6317.0,71.2,71.39,71.2,71.39,6317.0
2017-03-02 10:05:00,71.41,71.49,71.41,71.42,7306.0,71.41,71.49,71.41,71.42,7306.0
2017-03-02 10:10:00,71.43,71.52,71.35,71.41,13065.0,71.43,71.52,71.35,71.41,13065.0
2017-03-02 10:15:00,71.43,71.48,71.43,71.46,5000.0,71.43,71.48,71.43,71.46,5000.0
2017-03-02 10:20:00,71.48,71.49,71.27,71.32,8118.0,71.48,71.49,71.27,71.32,8118.0
2017-03-02 10:25:00,71.35,71.53,71.35,71.48,5789.0,71.35,71.53,71.35,71.48,5789.0
2017-03-02 10:30:00,71.43,71.48,71.43,71.43,3929.0,71.43,71.48,71.43,71.43,3929.0
2017-03-02 10:35:00,71.42,71.42,71.3,71.32,6570.0,71.42,71.42,71.3,71.32,6570.0
2017-03-02 10:40:00,71.33,71.42,71.33,71.4,9861.0,71.33,71.42,71.33,71.4,9861.0
2017-03-02 10:45:00,71.4,71.41,71.35,71.39,10631.0,71.4,71.41,71.35,71.39,10631.0
2017-03-02 10:50:00,71.38,71.43,71.38,71.39,6260.0,71.38,71.43,71.38,71.39,6260.0
2017-03-02 10:55:00,71.39,71.44,71.39,71.42,1300.0,71.39,71.44,71.39,71.42,1300.0
2017-03-02 11:00:00,71.43,71.49,71.41,71.42,7096.0,71.43,71.49,71.41,71.42,7096.0
2017-03-02 11:05:00,71.42,71.42,71.26,71.26,5262.0,71.42,71.42,71.26,71.26,5262.0
2017-03-02 11:10:00,71.27,71.27,71.15,71.15,12115.0,71.27,71.27,71.15,71.15,12115.0
2017-03-02 11:15:00,71.15,71.2,71.11,71.19,13124.0,71.15,71.2,71.11,71.19,13124.0
2017-03-02 11:20:00,71.19,71.3,71.19,71.3,4640.0,71.19,71.3,71.19,71.3,4640.0
2017-03-02 11:25:00,71.31,71.33,71.17,71.2,8262.0,71.31,71.33,71.17,71.2,8262.0
2017-03-02 11:30:00,71.21,71.29,71.21,71.23,4866.0,71.21,71.29,71.21,71.23,4866.0
2017-03-02 11:35:00,71.25,71.26,71.16,71.16,3786.0,71.25,71.26,71.16,71.16,3786.0
2017-03-02 11:40:00,71.2,71.31,71.2,71.3,4811.0,71.2,71.31,71.2,71.3,4811.0
2017-03-02 11:45:00,71.29,71.31,71.26,71.27,4909.0,71.29,71.31,71.26,71.27,4909.0
2017-03-02 11:50:00,71.29,71.31,71.29,71.3,2525.0,71.29,71.31,71.29,71.3,2525.0
2017-03-02 11:55:00,71.29,71.39,71.28,71.39,5154.0,71.29,71.39,71.28,71.39,5154.0
2017-03-02 12:00:00,71.4,71.4,71.37,71.39,2700.0,71.4,71.4,71.37,71.39,2700.0
2017-03-02 12:05:00,71.37,71.38,71.36,71.38,3474.0,71.37,71.38,71.36,71.38,3474.0
2017-03-02 12:10:00,71.37,71.37,71.34,71.34,2118.0,71.37,71.37,71.34,71.34,2118.0
2017-03-02 12:15:00,71.35,71.39,71.35,71.37,2033.0,71.35,71.39,71.35,71.37,2033.0
2017-03-02 12:20:00,71.33,71.34,71.23,71.27,11901.0,71.33,71.34,71.23,71.27,11901.0
2017-03-02 12:25:00,71.28,71.35,71.28,71.35,2251.0,71.28,71.35,71.28,71.35,2251.0
2017-03-02 12:30:00,71.3,71.32,71.29,71.31,2412.0,71.3,71.32,71.29,71.31,2412.0
2017-03-02 12:35:00,71.3,71.32,71.29,71.32,3303.0,71.3,71.32,71.29,71.32,3303.0
2017-03-02 12:40:00,71.32,71.33,71.29,71.3,2477.0,71.32,71.33,71.29,71.3,2477.0
2017-03-02 12:45:00,71.31,71.32,71.28,71.31,5402.0,71.31,71.32,71.28,71.31,5402.0
2017-03-02 12:50:00,71.31,71.34,71.29,71.3,4311.0,71.31,71.34,71.29,71.3,4311.0
2017-03-02 12:55:00,71.33,71.36,71.31,71.33,3639.0,71.33,71.36,71.31,71.33,3639.0
2017-03-02 13:00:00,71.34,71.34,71.3,71.34,5524.0,71.34,71.34,71.3,71.34,5524.0
2017-03-02 13:05:00,71.34,71.34,71.29,71.3,2250.0,71.34,71.34,71.29,71.3,2250.0
2017-03-02 13:10:00,71.31,71.32,71.29,71.3,3191.0,71.31,71.32,71.29,71.3,3191.0
2017-03-02 13:15:00,71.29,71.29,71.25,71.25,2770.0,71.29,71.29,71.25,71.25,2770.0
2017-03-02 13:20:00,71.25,71.29,71.22,71.25,6343.0,71.25,71.29,71.22,71.25,6343.0
2017-03-02 13:25:00,71.26,71.3,71.25,71.28,6081.0,71.26,71.3,71.25,71.28,6081.0
2017-03-02 13:30:00,71.28,71.3,71.25,71.26,9717.0,71.28,71.3,71.25,71.26,9717.0
2017-03-02 13:35:00,71.26,71.27,71.22,71.23,3596.0,71.26,71.27,71.22,71.23,3596.0
2017-03-02 13:40:00,71.24,71.25,71.22,71.23,4311.0,71.24,71.25,71.22,71.23,4311.0
2017-03-02 13:45:00,71.24,71.27,71.22,71.27,7873.0,71.24,71.27,71.22,71.27,7873.0
2017-03-02 13:50:00,71.27,71.27,71.23,71.25,5202.0,71.27,71.27,71.23,71.25,5202.0
2017-03-02 13:55:00,71.23,71.26,71.22,71.24,6529.0,71.23,71.26,71.22,71.24,6529.0
2017-03-02 14:00:00,71.25,71.31,71.24,71.28,10985.0,71.25,71.31,71.24,71.28,10985.0
2017-03-02 14:05:00,71.31,71.32,71.28,71.3,8133.0,71.31,71.32,71.28,71.3,8133.0
2017-03-02 14:10:00,71.27,71.31,71.27,71.29,5850.0,71.27,71.31,71.27,71.29,5850.0
2017-03-02 14:15:00,71.29,71.3,71.24,71.25,9252.0,71.29,71.3,71.24,71.25,9252.0
2017-03-02 14:20:00,71.25,71.25,71.19,71.19,18093.0,71.25,71.25,71.19,71.19,18093.0
2017-03-02 14:25:00,71.2,71.28,71.16,71.28,8720.0,71.2,71.28,71.16,71.28,8720.0
2017-03-02 14:30:00,71.28,71.28,71.2,71.21,10508.0,71.28,71.28,71.2,71.21,10508.0
2017-03-02 14:35:00,71.21,71.25,71.2,71.21,13344.0,71.21,71.25,71.2,71.21,13344.0
2017-03-02 14:40:00,71.21,71.21,71.17,71.2,4685.0,71.21,71.21,71.17,71.2,4685.0
2017-03-02 14:45:00,71.2,71.26,71.2,71.22,7037.0,71.2,71.26,71.2,71.22,7037.0
2017-03-02 14:50:00,71.22,71.24,71.17,71.21,7317.0,71.22,71.24,71.17,71.21,7317.0
2017-03-02 14:55:00,71.19,71.25,71.18,71.25,4819.0,71.19,71.25,71.18,71.25,4819.0
2017-03-02 15:00:00,71.25,71.28,71.22,71.25,15147.0,71.25,71.28,71.22,71.25,15147.0
2017-03-02 15:05:00,71.24,71.27,71.21,71.21,12696.0,71.24,71.27,71.21,71.21,12696.0
2017-03-02 15:10:00,71.21,71.22,71.16,71.18,6224.0,71.21,71.22,71.16,71.18,6224.0
2017-03-02 15:15:00,71.19,71.2,71.06,71.12,11677.0,71.19,71.2,71.06,71.12,11677.0
2017-03-02 15:20:00,71.14,71.15,71.07,71.07,14038.0,71.14,71.15,71.07,71.07,14038.0
2017-03-02 15:25:00,71.08,71.1,71.08,71.1,5792.0,71.08,71.1,71.08,71.1,5792.0
2017-03-02 15:30:00,71.1,71.1,71.07,71.08,15615.0,71.1,71.1,71.07,71.08,15615.0
2017-03-02 15:35:00,71.08,71.1,71.07,71.08,16598.0,71.08,71.1,71.07,71.08,16598.0
2017-03-02 15:40:00,71.08,71.1,70.99,70.99,16454.0,71.08,71.1,70.99,70.99,16454.0
2017-03-02 15:45:00,70.99,71.06,70.96,70.98,18348.0,70.99,71.06,70.96,70.98,18348.0
2017-03-02 15:50:00,70.98,71.02,70.95,71.0,19992.0,70.98,71.02,70.95,71.0,19992.0
2017-03-02 15:55:00,71.01,71.03,70.85,71.0,136480.0,71.01,71.03,70.85,71.0,136480.0
2017-03-03 09:30:00,70.84,70.96,70.5,70.84,15733.0,70.84,70.96,70.5,70.84,15733.0
2017-03-03 09:35:00,70.75,71.0,70.64,70.96,12582.0,70.75,71.0,70.64,70.96,12582.0
2017-03-03 09:40:00,71.14,71.23,71.01,71.23,5120.0,71.14,71.23,71.01,71.23,5120.0
2017-03-03 09:45:00,71.23,71.27,71.11,71.13,2431.0,71.23,71.27,71.11,71.13,2431.0
2017-03-03 09:50:00,71.1,71.14,71.03,71.03,6677.0,71.1,71.14,71.03,71.03,6677.0
2017-03-03 09:55:00,71.04,71.06,70.87,70.87,8452.0,71.04,71.06,70.87,70.87,8452.0
2017-03-03 10:00:00,70.92,70.98,70.9,70.91,4900.0,70.92,70.98,70.9,70.91,4900.0
2017-03-03 10:05:00,70.93,71.04,70.91,71.04,5355.0,70.93,71.04,70.91,71.04,5355.0
2017-03-03 10:10:00,71.01,71.11,71.0,71.09,9293.0,71.01,71.11,71.0,71.09,9293.0
2017-03-03 10:15:00,71.09,71.1,70.95,71.0,4393.0,71.09,71.1,70.95,71.0,4393.0
2017-03-03 10:20:00,70.94,70.96,70.87,70.91,4463.0,70.94,70.96,70.87,70.91,4463.0
2017-03-03 10:25:00,70.91,70.91,70.83,70.87,3925.0,70.91,70.91,70.83,70.87,3925.0
2017-03-03 10:30:00,70.83,70.86,70.76,70.76,5699.0,70.83,70.86,70.76,70.76,5699.0
2017-03-03 10:35:00,70.76,70.94,70.76,70.93,4233.0,70.76,70.94,70.76,70.93,4233.0
2017-03-03 10:40:00,70.93,71.02,70.93,70.98,11429.0,70.93,71.02,70.93,70.98,11429.0
2017-03-03 10:45:00,70.99,71.01,70.95,71.0,13149.0,70.99,71.01,70.95,71.0,13149.0
2017-03-03 10:50:00,71.0,71.02,70.96,70.97,6400.0,71.0,71.02,70.96,70.97,6400.0
2017-03-03 10:55:00,70.99,71.0,70.96,70.96,3657.0,70.99,71.0,70.96,70.96,3657.0
2017-03-03 11:00:00,70.94,70.94,70.85,70.87,4770.0,70.94,70.94,70.85,70.87,4770.0
2017-03-03 11:05:00,70.89,70.97,70.89,70.96,3400.0,70.89,70.97,70.89,70.96,3400.0
2017-03-03 11:10:00,70.97,70.97,70.9,70.9,3667.0,70.97,70.97,70.9,70.9,3667.0
2017-03-03 11:15:00,70.89,70.92,70.88,70.9,4449.0,70.89,70.92,70.88,70.9,4449.0
2017-03-03 11:20:00,70.9,70.92,70.84,70.87,11482.0,70.9,70.92,70.84,70.87,11482.0
2017-03-03 11:25:00,70.86,70.88,70.83,70.84,3800.0,70.86,70.88,70.83,70.84,3800.0
2017-03-03 11:30:00,70.83,70.89,70.83,70.87,15912.0,70.83,70.89,70.83,70.87,15912.0
2017-03-03 11:35:00,70.88,70.95,70.88,70.94,5900.0,70.88,70.95,70.88,70.94,5900.0
2017-03-03 11:40:00,70.94,70.94,70.8,70.81,5665.0,70.94,70.94,70.8,70.81,5665.0
2017-03-03 11:45:00,70.8,70.9,70.8,70.89,9889.0,70.8,70.9,70.8,70.89,9889.0
2017-03-03 11:50:00,70.89,70.91,70.86,70.89,5792.0,70.89,70.91,70.86,70.89,5792.0
2017-03-03 11:55:00,70.9,70.93,70.88,70.92,2473.0,70.9,70.93,70.88,70.92,2473.0
2017-03-03 12:00:00,70.93,70.93,70.86,70.87,6818.0,70.93,70.93,70.86,70.87,6818.0
2017-03-03 12:05:00,70.88,70.91,70.87,70.87,5984.0,70.88,70.91,70.87,70.87,5984.0
2017-03-03 12:10:00,70.86,70.88,70.81,70.83,5563.0,70.86,70.88,70.81,70.83,5563.0
2017-03-03 12:15:00,70.85,70.87,70.81,70.87,3017.0,70.85,70.87,70.81,70.87,3017.0
2017-03-03 12:20:00,70.83,70.84,70.8,70.8,16815.0,70.83,70.84,70.8,70.8,16815.0
2017-03-03 12:25:00,70.81,70.81,70.75,70.77,7051.0,70.81,70.81,70.75,70.77,7051.0
2017-03-03 12:30:00,70.76,70.89,70.75,70.88,5836.0,70.76,70.89,70.75,70.88,5836.0
2017-03-03 12:35:00,70.89,70.93,70.86,70.86,1400.0,70.89,70.93,70.86,70.86,1400.0
2017-03-03 12:40:00,70.9,70.94,70.9,70.94,1800.0,70.9,70.94,70.9,70.94,1800.0
2017-03-03 12:45:00,70.94,70.95,70.86,70.86,2793.0,70.94,70.95,70.86,70.86,2793.0
2017-03-03 12:50:00,70.84,70.86,70.83,70.83,3020.0,70.84,70.86,70.83,70.83,3020.0
2017-03-03 12:55:00,70.84,70.86,70.83,70.83,3741.0,70.84,70.86,70.83,70.83,3741.0
2017-03-03 13:00:00,70.84,70.87,70.72,70.87,9690.0,70.84,70.87,70.72,70.87,9690.0
2017-03-03 13:05:00,70.85,70.86,70.78,70.82,7544.0,70.85,70.86,70.78,70.82,7544.0
2017-03-03 13:10:00,70.81,70.82,70.76,70.76,2300.0,70.81,70.82,70.76,70.76,2300.0
2017-03-03 13:15:00,70.75,70.78,70.72,70.78,3703.0,70.75,70.78,70.72,70.78,3703.0
2017-03-03 13:20:00,70.76,70.78,70.7,70.74,4651.0,70.76,70.78,70.7,70.74,4651.0
2017-03-03 13:25:00,70.75,70.83,70.75,70.83,3900.0,70.75,70.83,70.75,70.83,3900.0
2017-03-03 13:30:00,70.8,70.88,70.8,70.81,3736.0,70.8,70.88,70.8,70.81,3736.0
2017-03-03 13:35:00,70.83,70.84,70.81,70.83,2733.0,70.83,70.84,70.81,70.83,2733.0
2017-03-03 13:40:00,70.81,70.87,70.81,70.86,2392.0,70.81,70.87,70.81,70.86,2392.0
2017-03-03 13:45:00,70.87,70.92,70.86,70.92,3100.0,70.87,70.92,70.86,70.92,3100.0
2017-03-03 13:50:00,70.91,70.93,70.89,70.89,3150.0,70.91,70.93,70.89,70.89,3150.0
2017-03-03 13:55:00,70.88,70.93,70.88,70.9,7423.0,70.88,70.93,70.88,70.9,7423.0
2017-03-03 14:00:00,70.91,70.95,70.91,70.93,7567.0,70.91,70.95,70.91,70.93,7567.0
2017-03-03 14:05:00,70.93,71.01,70.92,70.97,14408.0,70.93,71.01,70.92,70.97,14408.0
2017-03-03 14:10:00,70.98,71.01,70.96,71.0,9413.0,70.98,71.01,70.96,71.0,9413.0
2017-03-03 14:15:00,70.99,70.99,70.96,70.96,2715.0,70.99,70.99,70.96,70.96,2715.0
2017-03-03 14:20:00,70.96,70.99,70.95,70.97,3546.0,70.96,70.99,70.95,70.97,3546.0
2017-03-03 14:25:00,70.97,70.97,70.94,70.95,3734.0,70.97,70.97,70.94,70.95,3734.0
2017-03-03 14:30:00,70.96,70.99,70.96,70.97,4294.0,70.96,70.99,70.96,70.97,4294.0
2017-03-03 14:35:00,70.97,70.98,70.93,70.97,6911.0,70.97,70.98,70.93,70.97,6911.0
2017-03-03 14:40:00,70.96,70.97,70.95,70.97,2600.0,70.96,70.97,70.95,70.97,2600.0
2017-03-03 14:45:00,70.97,71.02,70.96,70.98,7829.0,70.97,71.02,70.96,70.98,7829.0
2017-03-03 14:50:00,70.97,70.99,70.96,70.98,4516.0,70.97,70.99,70.96,70.98,4516.0
2017-03-03 14:55:00,70.99,71.01,70.98,71.0,6967.0,70.99,71.01,70.98,71.0,6967.0
2017-03-03 15:00:00,70.99,71.02,70.97,70.98,12107.0,70.99,71.02,70.97,70.98,12107.0
2017-03-03 15:05:00,70.99,71.02,70.98,70.99,8177.0,70.99,71.02,70.98,70.99,8177.0
2017-03-03 15:10:00,70.99,71.03,70.94,71.03,5787.0,70.99,71.03,70.94,71.03,5787.0
2017-03-03 15:15:00,71.03,71.03,71.0,71.03,5981.0,71.03,71.03,71.0,71.03,5981.0
2017-03-03 15:20:00,71.03,71.03,70.98,71.01,11769.0,71.03,71.03,70.98,71.01,11769.0
2017-03-03 15:25:00,71.01,71.03,71.0,71.02,8660.0,71.01,71.03,71.0,71.02,8660.0
2017-03-03 15:30:00,71.01,71.01,70.95,71.0,12474.0,71.01,71.01,70.95,71.0,12474.0
2017-03-03 15:35:00,71.01,71.01,70.98,70.99,15830.0,71.01,71.01,70.98,70.99,15830.0
2017-03-03 15:40:00,70.99,71.0,70.95,70.96,8561.0,70.99,71.0,70.95,70.96,8561.0
2017-03-03 15:45:00,70.95,70.95,70.9,70.92,14007.0,70.95,70.95,70.9,70.92,14007.0
2017-03-03 15:50:00,70.92,71.03,70.92,71.03,33650.0,70.92,71.03,70.92,71.03,33650.0
2017-03-03 15:55:00,71.02,71.03,70.95,71.03,70275.0,71.02,71.03,70.95,71.03,70275.0
2017-03-06 09:30:00,70.7,70.77,70.6,70.67,14786.0,70.7,70.77,70.6,70.67,14786.0
2017-03-06 09:35:00,70.76,70.89,70.76,70.89,2876.0,70.76,70.89,70.76,70.89,2876.0
2017-03-06 09:40:00,70.86,70.94,70.78,70.81,4835.0,70.86,70.94,70.78,70.81,4835.0
2017-03-06 09:45:00,70.77,70.9,70.75,70.9,4439.0,70.77,70.9,70.75,70.9,4439.0
2017-03-06 09:50:00,70.91,71.0,70.9,70.99,8267.0,70.91,71.0,70.9,70.99,8267.0
2017-03-06 09:55:00,70.99,70.99,70.88,70.95,4050.0,70.99,70.99,70.88,70.95,4050.0
2017-03-06 10:00:00,70.96,70.97,70.89,70.93,8747.0,70.96,70.97,70.89,70.93,8747.0
2017-03-06 10:05:00,70.95,71.07,70.94,71.07,8649.0,70.95,71.07,70.94,71.07,8649.0
2017-03-06 10:10:00,71.07,71.08,71.0,71.06,5829.0,71.07,71.08,71.0,71.06,5829.0
2017-03-06 10:15:00,71.08,71.11,70.94,70.94,8321.0,71.08,71.11,70.94,70.94,8321.0
2017-03-06 10:20:00,70.93,70.94,70.87,70.9,3896.0,70.93,70.94,70.87,70.9,3896.0
2017-03-06 10:25:00,70.9,70.99,70.88,70.9,3593.0,70.9,70.99,70.88,70.9,3593.0
2017-03-06 10:30:00,70.9,70.92,70.88,70.88,3426.0,70.9,70.92,70.88,70.88,3426.0
2017-03-06 10:35:00,70.86,70.93,70.83,70.93,5156.0,70.86,70.93,70.83,70.93,5156.0
2017-03-06 10:40:00,70.93,70.94,70.88,70.91,3600.0,70.93,70.94,70.88,70.91,3600.0
2017-03-06 10:45:00,70.91,70.99,70.91,70.99,3858.0,70.91,70.99,70.91,70.99,3858.0
2017-03-06 10:50:00,70.98,70.98,70.92,70.94,5707.0,70.98,70.98,70.92,70.94,5707.0
2017-03-06 10:55:00,70.95,70.96,70.89,70.91,4450.0,70.95,70.96,70.89,70.91,4450.0
2017-03-06 11:00:00,70.9,70.93,70.87,70.93,4000.0,70.9,70.93,70.87,70.93,4000.0
2017-03-06 11:05:00,70.93,70.97,70.93,70.93,8084.0,70.93,70.97,70.93,70.93,8084.0
2017-03-06 11:10:00,70.94,70.99,70.91,70.98,6600.0,70.94,70.99,70.91,70.98,6600.0
2017-03-06 11:15:00,70.97,71.01,70.94,71.01,5312.0,70.97,71.01,70.94,71.01,5312.0
2017-03-06 11:20:00,71.01,71.01,70.96,70.97,2819.0,71.01,71.01,70.96,70.97,2819.0
2017-03-06 11:25:00,70.96,70.99,70.94,70.95,8781.0,70.96,70.99,70.94,70.95,8781.0
2017-03-06 11:30:00,70.96,70.97,70.93,70.96,2700.0,70.96,70.97,70.93,70.96,2700.0
2017-03-06 11:35:00,70.96,70.98,70.95,70.97,3955.0,70.96,70.98,70.95,70.97,3955.0
2017-03-06 11:40:00,70.96,70.97,70.88,70.88,6338.0,70.96,70.97,70.88,70.88,6338.0
2017-03-06 11:45:00,70.88,70.92,70.86,70.86,4000.0,70.88,70.92,70.86,70.86,4000.0
2017-03-06 11:50:00,70.87,70.89,70.86,70.86,2400.0,70.87,70.89,70.86,70.86,2400.0
2017-03-06 11:55:00,70.85,70.89,70.83,70.88,2800.0,70.85,70.89,70.83,70.88,2800.0
2017-03-06 12:00:00,70.87,70.91,70.84,70.91,5600.0,70.87,70.91,70.84,70.91,5600.0
2017-03-06 12:05:00,70.9,70.94,70.89,70.91,15400.0,70.9,70.94,70.89,70.91,15400.0
2017-03-06 12:10:00,70.91,70.95,70.89,70.95,5900.0,70.91,70.95,70.89,70.95,5900.0
2017-03-06 12:15:00,70.93,70.95,70.93,70.95,4131.0,70.93,70.95,70.93,70.95,4131.0
2017-03-06 12:20:00,70.94,70.94,70.86,70.91,4201.0,70.94,70.94,70.86,70.91,4201.0
2017-03-06 12:25:00,70.9,70.92,70.9,70.91,2935.0,70.9,70.92,70.9,70.91,2935.0
2017-03-06 12:30:00,70.9,70.94,70.9,70.9,5336.0,70.9,70.94,70.9,70.9,5336.0
2017-03-06 12:35:00,70.91,70.95,70.91,70.92,4482.0,70.91,70.95,70.91,70.92,4482.0
2017-03-06 12:40:00,70.92,70.95,70.92,70.95,2729.0,70.92,70.95,70.92,70.95,2729.0
2017-03-06 12:45:00,70.94,70.95,70.93,70.94,2500.0,70.94,70.95,70.93,70.94,2500.0
2017-03-06 12:50:00,70.94,70.96,70.93,70.94,5277.0,70.94,70.96,70.93,70.94,5277.0
2017-03-06 12:55:00,70.94,70.94,70.91,70.92,4586.0,70.94,70.94,70.91,70.92,4586.0
2017-03-06 13:00:00,70.92,70.95,70.91,70.92,4873.0,70.92,70.95,70.91,70.92,4873.0
2017-03-06 13:05:00,70.92,70.94,70.89,70.94,1608.0,70.92,70.94,70.89,70.94,1608.0
2017-03-06 13:10:00,70.93,70.95,70.92,70.95,14073.0,70.93,70.95,70.92,70.95,14073.0
2017-03-06 13:15:00,70.95,70.95,70.88,70.9,18820.0,70.95,70.95,70.88,70.9,18820.0
2017-03-06 13:20:00,70.9,70.9,70.87,70.89,25395.0,70.9,70.9,70.87,70.89,25395.0
2017-03-06 13:25:00,70.9,70.92,70.76,70.85,35704.0,70.9,70.92,70.76,70.85,35704.0
2017-03-06 13:30:00,70.87,70.9,70.84,70.84,6100.0,70.87,70.9,70.84,70.84,6100.0
2017-03-06 13:35:00,70.86,70.87,70.83,70.86,14223.0,70.86,70.87,70.83,70.86,14223.0
2017-03-06 13:40:00,70.87,70.87,70.82,70.82,3611.0,70.87,70.87,70.82,70.82,3611.0
2017-03-06 13:45:00,70.82,70.83,70.77,70.8,6294.0,70.82,70.83,70.77,70.8,6294.0
2017-03-06 13:50:00,70.78,70.81,70.78,70.79,10382.0,70.78,70.81,70.78,70.79,10382.0
2017-03-06 13:55:00,70.78,70.79,70.71,70.76,5205.0,70.78,70.79,70.71,70.76,5205.0
2017-03-06 14:00:00,70.76,70.8,70.75,70.78,3905.0,70.76,70.8,70.75,70.78,3905.0
2017-03-06 14:05:00,70.79,70.82,70.76,70.78,7379.0,70.79,70.82,70.76,70.78,7379.0
2017-03-06 14:10:00,70.78,70.78,70.7,70.73,9037.0,70.78,70.78,70.7,70.73,9037.0
2017-03-06 14:15:00,70.75,70.78,70.71,70.71,7319.0,70.75,70.78,70.71,70.71,7319.0
2017-03-06 14:20:00,70.72,70.75,70.71,70.74,3423.0,70.72,70.75,70.71,70.74,3423.0
2017-03-06 14:25:00,70.74,70.74,70.7,70.7,4200.0,70.74,70.74,70.7,70.7,4200.0
2017-03-06 14:30:00,70.7,70.7,70.64,70.64,11128.0,70.7,70.7,70.64,70.64,11128.0
2017-03-06 14:35:00,70.65,70.74,70.64,70.7,20191.0,70.65,70.74,70.64,70.7,20191.0
2017-03-06 14:40:00,70.71,70.72,70.68,70.71,8674.0,70.71,70.72,70.68,70.71,8674.0
2017-03-06 14:45:00,70.71,70.71,70.65,70.65,7642.0,70.71,70.71,70.65,70.65,7642.0
2017-03-06 14:50:00,70.65,70.7,70.64,70.68,6414.0,70.65,70.7,70.64,70.68,6414.0
2017-03-06 14:55:00,70.7,70.71,70.64,70.71,6285.0,70.7,70.71,70.64,70.71,6285.0
2017-03-06 15:00:00,70.72,70.74,70.7,70.71,5915.0,70.72,70.74,70.7,70.71,5915.0
2017-03-06 15:05:00,70.71,70.77,70.69,70.77,6274.0,70.71,70.77,70.69,70.77,6274.0
2017-03-06 15:10:00,70.77,70.77,70.74,70.76,7417.0,70.77,70.77,70.74,70.76,7417.0
2017-03-06 15:15:00,70.78,70.83,70.78,70.81,6412.0,70.78,70.83,70.78,70.81,6412.0
2017-03-06 15:20:00,70.81,70.83,70.78,70.8,11166.0,70.81,70.83,70.78,70.8,11166.0
2017-03-06 15:25:00,70.79,70.8,70.76,70.79,4397.0,70.79,70.8,70.76,70.79,4397.0
2017-03-06 15:30:00,70.79,70.79,70.71,70.75,9924.0,70.79,70.79,70.71,70.75,9924.0
2017-03-06 15:35:00,70.74,70.84,70.74,70.83,11227.0,70.74,70.84,70.74,70.83,11227.0
2017-03-06 15:40:00,70.83,70.83,70.78,70.79,8620.0,70.83,70.83,70.78,70.79,8620.0
2017-03-06 15:45:00,70.78,70.8,70.75,70.77,15456.0,70.78,70.8,70.75,70.77,15456.0
2017-03-06 15:50:00,70.78,70.83,70.77,70.82,29054.0,70.78,70.83,70.77,70.82,29054.0
2017-03-06 15:55:00,70.82,70.82,70.69,70.73,69807.0,70.82,70.82,70.69,70.73,69807.0
2017-03-07 09:30:00,70.64,70.96,70.5,70.96,10904.0,70.64,70.96,70.5,70.96,10904.0
2017-03-07 09:35:00,70.91,70.96,70.7,70.7,2240.0,70.91,70.96,70.7,70.7,2240.0
2017-03-07 09:40:00,70.69,70.77,70.64,70.77,3300.0,70.69,70.77,70.64,70.77,3300.0
2017-03-07 09:45:00,70.84,70.95,70.75,70.95,1897.0,70.84,70.95,70.75,70.95,1897.0
2017-03-07 09:50:00,70.86,70.9,70.81,70.89,2517.0,70.86,70.9,70.81,70.89,2517.0
2017-03-07 09:55:00,70.89,70.91,70.85,70.85,1100.0,70.89,70.91,70.85,70.85,1100.0
2017-03-07 10:00:00,70.91,70.93,70.81,70.81,3200.0,70.91,70.93,70.81,70.81,3200.0
2017-03-07 10:05:00,70.86,70.93,70.85,70.93,1326.0,70.86,70.93,70.85,70.93,1326.0
2017-03-07 10:10:00,70.97,70.97,70.88,70.88,2427.0,70.97,70.97,70.88,70.88,2427.0
2017-03-07 10:15:00,70.93,71.0,70.93,71.0,1450.0,70.93,71.0,70.93,71.0,1450.0
2017-03-07 10:20:00,71.0,71.04,70.95,71.02,7250.0,71.0,71.04,70.95,71.02,7250.0
2017-03-07 10:25:00,71.09,71.15,71.08,71.13,800.0,71.09,71.15,71.08,71.13,800.0
2017-03-07 10:30:00,71.1,71.16,71.09,71.11,5700.0,71.1,71.16,71.09,71.11,5700.0
2017-03-07 10:35:00,71.11,71.11,71.09,71.1,1300.0,71.11,71.11,71.09,71.1,1300.0
2017-03-07 10:40:00,71.11,71.14,71.1,71.12,2701.0,71.11,71.14,71.1,71.12,2701.0
2017-03-07 10:45:00,71.11,71.13,71.08,71.08,1500.0,71.11,71.13,71.08,71.08,1500.0
2017-03-07 10:50:00,71.05,71.12,71.05,71.1,2200.0,71.05,71.12,71.05,71.1,2200.0
2017-03-07 10:55:00,71.1,71.1,71.04,71.08,3694.0,71.1,71.1,71.04,71.08,3694.0
2017-03-07 11:00:00,71.09,71.11,71.07,71.08,4038.0,71.09,71.11,71.07,71.08,4038.0
2017-03-07 11:05:00,71.08,71.08,71.05,71.06,2234.0,71.08,71.08,71.05,71.06,2234.0
2017-03-07 11:10:00,71.07,71.11,71.06,71.11,3293.0,71.07,71.11,71.06,71.11,3293.0
2017-03-07 11:15:00,71.1,71.12,71.07,71.09,3347.0,71.1,71.12,71.07,71.09,3347.0
2017-03-07 11:20:00,71.13,71.13,71.06,71.07,1569.0,71.13,71.13,71.06,71.07,1569.0
2017-03-07 11:25:00,71.05,71.08,71.0,71.06,1100.0,71.05,71.08,71.0,71.06,1100.0
2017-03-07 11:30:00,70.99,71.01,70.98,71.01,2400.0,70.99,71.01,70.98,71.01,2400.0
2017-03-07 11:35:00,70.99,71.01,70.99,71.01,400.0,70.99,71.01,70.99,71.01,400.0
2017-03-07 11:40:00,71.0,71.03,71.0,71.0,1241.0,71.0,71.03,71.0,71.0,1241.0
2017-03-07 11:45:00,70.98,71.09,70.97,71.09,2185.0,70.98,71.09,70.97,71.09,2185.0
2017-03-07 11:50:00,71.08,71.12,71.05,71.09,801.0,71.08,71.12,71.05,71.09,801.0
2017-03-07 11:55:00,71.07,71.09,71.06,71.08,1481.0,71.07,71.09,71.06,71.08,1481.0
2017-03-07 12:00:00,71.03,71.05,70.98,71.01,1500.0,71.03,71.05,70.98,71.01,1500.0
2017-03-07 12:05:00,71.0,71.02,70.99,71.02,993.0,71.0,71.02,70.99,71.02,993.0
2017-03-07 12:10:00,71.0,71.01,70.99,71.01,1300.0,71.0,71.01,70.99,71.01,1300.0
2017-03-07 12:15:00,70.99,71.04,70.97,70.99,7705.0,70.99,71.04,70.97,70.99,7705.0
2017-03-07 12:20:00,71.02,71.03,70.98,70.99,1593.0,71.02,71.03,70.98,70.99,1593.0
2017-03-07 12:25:00,70.97,71.02,70.97,71.0,900.0,70.97,71.02,70.97,71.0,900.0
2017-03-07 12:30:00,70.99,71.04,70.98,71.02,2100.0,70.99,71.04,70.98,71.02,2100.0
2017-03-07 12:35:00,71.03,71.03,71.03,71.03,100.0,71.03,71.03,71.03,71.03,100.0
2017-03-07 12:40:00,71.04,71.08,71.03,71.08,1015.0,71.04,71.08,71.03,71.08,1015.0
2017-03-07 12:45:00,71.07,71.08,71.05,71.08,1354.0,71.07,71.08,71.05,71.08,1354.0
2017-03-07 12:50:00,71.07,71.13,71.07,71.13,579.0,71.07,71.13,71.07,71.13,579.0
2017-03-07 12:55:00,71.09,71.15,71.09,71.15,526.0,71.09,71.15,71.09,71.15,526.0
2017-03-07 13:00:00,71.13,71.13,71.1,71.12,1995.0,71.13,71.13,71.1,71.12,1995.0
2017-03-07 13:05:00,71.14,71.17,71.13,71.17,485.0,71.14,71.17,71.13,71.17,485.0
2017-03-07 13:10:00,71.14,71.17,71.14,71.17,1548.0,71.14,71.17,71.14,71.17,1548.0
2017-03-07 13:15:00,71.16,71.2,71.16,71.2,500.0,71.16,71.2,71.16,71.2,500.0
2017-03-07 13:20:00,71.19,71.22,71.18,71.18,1122.0,71.19,71.22,71.18,71.18,1122.0
2017-03-07 13:25:00,71.19,71.22,71.19,71.22,1200.0,71.19,71.22,71.19,71.22,1200.0
2017-03-07 13:30:00,71.22,71.27,71.22,71.24,2384.0,71.22,71.27,71.22,71.24,2384.0
2017-03-07 13:35:00,71.23,71.24,71.16,71.16,3400.0,71.23,71.24,71.16,71.16,3400.0
2017-03-07 13:40:00,71.16,71.22,71.15,71.22,2983.0,71.16,71.22,71.15,71.22,2983.0
2017-03-07 13:45:00,71.22,71.24,71.21,71.21,1500.0,71.22,71.24,71.21,71.21,1500.0
2017-03-07 13:50:00,71.21,71.23,71.18,71.23,2218.0,71.21,71.23,71.18,71.23,2218.0
2017-03-07 13:55:00,71.2,71.21,71.19,71.21,3331.0,71.2,71.21,71.19,71.21,3331.0
2017-03-07 14:00:00,71.19,71.24,71.19,71.24,1962.0,71.19,71.24,71.19,71.24,1962.0
2017-03-07 14:05:00,71.21,71.21,71.18,71.18,4129.0,71.21,71.21,71.18,71.18,4129.0
2017-03-07 14:10:00,71.16,71.21,71.16,71.2,1469.0,71.16,71.21,71.16,71.2,1469.0
2017-03-07 14:15:00,71.19,71.23,71.19,71.21,1694.0,71.19,71.23,71.19,71.21,1694.0
2017-03-07 14:20:00,71.21,71.26,71.18,71.19,8315.0,71.21,71.26,71.18,71.19,8315.0
2017-03-07 14:25:00,71.21,71.26,71.21,71.21,3166.0,71.21,71.26,71.21,71.21,3166.0
2017-03-07 14:30:00,71.19,71.19,71.17,71.19,1443.0,71.19,71.19,71.17,71.19,1443.0
2017-03-07 14:35:00,71.17,71.24,71.17,71.23,1429.0,71.17,71.24,71.17,71.23,1429.0
2017-03-07 14:40:00,71.24,71.31,71.24,71.28,3846.0,71.24,71.31,71.24,71.28,3846.0
2017-03-07 14:45:00,71.31,71.31,71.27,71.27,2764.0,71.31,71.31,71.27,71.27,2764.0
2017-03-07 14:50:00,71.26,71.3,71.25,71.3,4623.0,71.26,71.3,71.25,71.3,4623.0
2017-03-07 14:55:00,71.29,71.35,71.29,71.35,5252.0,71.29,71.35,71.29,71.35,5252.0
2017-03-07 15:00:00,71.34,71.36,71.32,71.32,4487.0,71.34,71.36,71.32,71.32,4487.0
2017-03-07 15:05:00,71.32,71.32,71.28,71.32,4834.0,71.32,71.32,71.28,71.32,4834.0
2017-03-07 15:10:00,71.31,71.32,71.28,71.3,10292.0,71.31,71.32,71.28,71.3,10292.0
2017-03-07 15:15:00,71.29,71.31,71.27,71.3,3675.0,71.29,71.31,71.27,71.3,3675.0
2017-03-07 15:20:00,71.3,71.34,71.3,71.33,6874.0,71.3,71.34,71.3,71.33,6874.0
2017-03-07 15:25:00,71.32,71.33,71.24,71.27,7182.0,71.32,71.33,71.24,71.27,7182.0
2017-03-07 15:30:00,71.27,71.29,71.21,71.21,6709.0,71.27,71.29,71.21,71.21,6709.0
2017-03-07 15:35:00,71.21,71.23,71.17,71.18,7985.0,71.21,71.23,71.17,71.18,7985.0
2017-03-07 15:40:00,71.17,71.17,71.09,71.11,12247.0,71.17,71.17,71.09,71.11,12247.0
2017-03-07 15:45:00,71.09,71.12,71.01,71.04,14296.0,71.09,71.12,71.01,71.04,14296.0
2017-03-07 15:50:00,71.03,71.06,71.01,71.04,24812.0,71.03,71.06,71.01,71.04,24812.0
2017-03-07 15:55:00,71.06,71.14,71.05,71.09,37255.0,71.06,71.14,71.05,71.09,37255.0
2017-03-08 09:30:00,70.94,71.4,70.92,71.37,15095.0,70.94,71.4,70.92,71.37,15095.0
2017-03-08 09:35:00,71.31,71.48,71.29,71.48,3690.0,71.31,71.48,71.29,71.48,3690.0
2017-03-08 09:40:00,71.5,71.69,71.29,71.68,13925.0,71.5,71.69,71.29,71.68,13925.0
2017-03-08 09:45:00,71.66,71.72,71.51,71.58,21099.0,71.66,71.72,71.51,71.58,21099.0
2017-03-08 09:50:00,71.58,71.66,71.51,71.64,23249.0,71.58,71.66,71.51,71.64,23249.0
2017-03-08 09:55:00,71.66,71.66,71.45,71.6,7048.0,71.66,71.66,71.45,71.6,7048.0
2017-03-08 10:00:00,71.55,71.6,71.49,71.55,2494.0,71.55,71.6,71.49,71.55,2494.0
2017-03-08 10:05:00,71.59,71.59,71.34,71.42,4837.0,71.59,71.59,71.34,71.42,4837.0
2017-03-08 10:10:00,71.44,71.46,71.39,71.46,1706.0,71.44,71.46,71.39,71.46,1706.0
2017-03-08 10:15:00,71.44,71.44,71.3,71.37,2569.0,71.44,71.44,71.3,71.37,2569.0
2017-03-08 10:20:00,71.32,71.38,71.25,71.29,3327.0,71.32,71.38,71.25,71.29,3327.0
2017-03-08 10:25:00,71.3,71.4,71.29,71.4,2652.0,71.3,71.4,71.29,71.4,2652.0
2017-03-08 10:30:00,71.37,71.37,71.29,71.31,4977.0,71.37,71.37,71.29,71.31,4977.0
2017-03-08 10:35:00,71.3,71.31,71.25,71.29,12711.0,71.3,71.31,71.25,71.29,12711.0
2017-03-08 10:40:00,71.27,71.32,71.23,71.24,2383.0,71.27,71.32,71.23,71.24,2383.0
2017-03-08 10:45:00,71.25,71.31,71.22,71.3,3800.0,71.25,71.31,71.22,71.3,3800.0
2017-03-08 10:50:00,71.29,71.3,71.22,71.22,3114.0,71.29,71.3,71.22,71.22,3114.0
2017-03-08 10:55:00,71.22,71.31,71.22,71.28,2969.0,71.22,71.31,71.22,71.28,2969.0
2017-03-08 11:00:00,71.29,71.39,71.27,71.35,4200.0,71.29,71.39,71.27,71.35,4200.0
2017-03-08 11:05:00,71.36,71.4,71.23,71.39,2401.0,71.36,71.4,71.23,71.39,2401.0
2017-03-08 11:10:00,71.4,71.49,71.4,71.49,3431.0,71.4,71.49,71.4,71.49,3431.0
2017-03-08 11:15:00,71.49,71.52,71.46,71.46,2200.0,71.49,71.52,71.46,71.46,2200.0
2017-03-08 11:20:00,71.44,71.49,71.42,71.49,4428.0,71.44,71.49,71.42,71.49,4428.0
2017-03-08 11:25:00,71.49,71.55,71.45,71.45,2696.0,71.49,71.55,71.45,71.45,2696.0
2017-03-08 11:30:00,71.45,71.46,71.4,71.46,4350.0,71.45,71.46,71.4,71.46,4350.0
2017-03-08 11:35:00,71.43,71.45,71.42,71.44,2162.0,71.43,71.45,71.42,71.44,2162.0
2017-03-08 11:40:00,71.44,71.44,71.39,71.39,1700.0,71.44,71.44,71.39,71.39,1700.0
2017-03-08 11:45:00,71.38,71.45,71.35,71.45,2697.0,71.38,71.45,71.35,71.45,2697.0
2017-03-08 11:50:00,71.4,71.48,71.4,71.48,1786.0,71.4,71.48,71.4,71.48,1786.0
2017-03-08 11:55:00,71.44,71.46,71.39,71.42,2009.0,71.44,71.46,71.39,71.42,2009.0
2017-03-08 12:00:00,71.44,71.54,71.44,71.54,1387.0,71.44,71.54,71.44,71.54,1387.0
2017-03-08 12:05:00,71.49,71.49,71.43,71.47,1557.0,71.49,71.49,71.43,71.47,1557.0
2017-03-08 12:10:00,71.45,71.47,71.45,71.47,1258.0,71.45,71.47,71.45,71.47,1258.0
2017-03-08 12:15:00,71.47,71.48,71.47,71.47,1100.0,71.47,71.48,71.47,71.47,1100.0
2017-03-08 12:20:00,71.48,71.51,71.47,71.51,1513.0,71.48,71.51,71.47,71.51,1513.0
2017-03-08 12:25:00,71.49,71.57,71.49,71.54,2907.0,71.49,71.57,71.49,71.54,2907.0
2017-03-08 12:30:00,71.53,71.55,71.52,71.53,1246.0,71.53,71.55,71.52,71.53,1246.0
2017-03-08 12:35:00,71.55,71.55,71.48,71.49,2093.0,71.55,71.55,71.48,71.49,2093.0
2017-03-08 12:40:00,71.5,71.54,71.48,71.51,1300.0,71.5,71.54,71.48,71.51,1300.0
2017-03-08 12:45:00,71.51,71.55,71.48,71.51,4600.0,71.51,71.55,71.48,71.51,4600.0
2017-03-08 12:50:00,71.51,71.57,71.5,71.57,1175.0,71.51,71.57,71.5,71.57,1175.0
2017-03-08 12:55:00,71.57,71.57,71.51,71.57,1900.0,71.57,71.57,71.51,71.57,1900.0
2017-03-08 13:00:00,71.54,71.57,71.5,71.57,13751.0,71.54,71.57,71.5,71.57,13751.0
2017-03-08 13:05:00,71.59,71.6,71.59,71.6,1000.0,71.59,71.6,71.59,71.6,1000.0
2017-03-08 13:10:00,71.6,71.64,71.58,71.64,2573.0,71.6,71.64,71.58,71.64,2573.0
2017-03-08 13:15:00,71.63,71.67,71.63,71.67,1964.0,71.63,71.67,71.63,71.67,1964.0
2017-03-08 13:20:00,71.67,71.71,71.67,71.69,2589.0,71.67,71.71,71.67,71.69,2589.0
2017-03-08 13:25:00,71.68,71.7,71.59,71.61,1200.0,71.68,71.7,71.59,71.61,1200.0
2017-03-08 13:30:00,71.64,71.67,71.64,71.65,1400.0,71.64,71.67,71.64,71.65,1400.0
2017-03-08 13:35:00,71.63,71.65,71.63,71.65,1400.0,71.63,71.65,71.63,71.65,1400.0
2017-03-08 13:40:00,71.67,71.68,71.62,71.63,1900.0,71.67,71.68,71.62,71.63,1900.0
2017-03-08 13:45:00,71.64,71.68,71.63,71.67,2096.0,71.64,71.68,71.63,71.67,2096.0
2017-03-08 13:50:00,71.66,71.68,71.64,71.65,1714.0,71.66,71.68,71.64,71.65,1714.0
2017-03-08 13:55:00,71.65,71.69,71.64,71.67,2300.0,71.65,71.69,71.64,71.67,2300.0
2017-03-08 14:00:00,71.65,71.65,71.61,71.61,6890.0,71.65,71.65,71.61,71.61,6890.0
2017-03-08 14:05:00,71.62,71.63,71.51,71.51,7231.0,71.62,71.63,71.51,71.51,7231.0
2017-03-08 14:10:00,71.5,71.51,71.46,71.51,4600.0,71.5,71.51,71.46,71.51,4600.0
2017-03-08 14:15:00,71.5,71.52,71.47,71.47,3270.0,71.5,71.52,71.47,71.47,3270.0
2017-03-08 14:20:00,71.45,71.48,71.37,71.41,7278.0,71.45,71.48,71.37,71.41,7278.0
2017-03-08 14:25:00,71.41,71.43,71.39,71.42,1120.0,71.41,71.43,71.39,71.42,1120.0
2017-03-08 14:30:00,71.45,71.46,71.41,71.46,3840.0,71.45,71.46,71.41,71.46,3840.0
2017-03-08 14:35:00,71.49,71.49,71.45,71.45,2912.0,71.49,71.49,71.45,71.45,2912.0
2017-03-08 14:40:00,71.48,71.51,71.45,71.46,2733.0,71.48,71.51,71.45,71.46,2733.0
2017-03-08 14:45:00,71.48,71.5,71.45,71.5,3027.0,71.48,71.5,71.45,71.5,3027.0
2017-03-08 14:50:00,71.5,71.5,71.44,71.47,3914.0,71.5,71.5,71.44,71.47,3914.0
2017-03-08 14:55:00,71.5,71.5,71.46,71.47,2260.0,71.5,71.5,71.46,71.47,2260.0
2017-03-08 15:00:00,71.49,71.5,71.47,71.5,4686.0,71.49,71.5,71.47,71.5,4686.0
2017-03-08 15:05:00,71.49,71.5,71.47,71.49,4033.0,71.49,71.5,71.47,71.49,4033.0
2017-03-08 15:10:00,71.5,71.51,71.47,71.47,4394.0,71.5,71.51,71.47,71.47,4394.0
2017-03-08 15:15:00,71.47,71.5,71.47,71.48,3622.0,71.47,71.5,71.47,71.48,3622.0
2017-03-08 15:20:00,71.47,71.49,71.4,71.4,10781.0,71.47,71.49,71.4,71.4,10781.0
2017-03-08 15:25:00,71.42,71.42,71.37,71.37,3600.0,71.42,71.42,71.37,71.37,3600.0
2017-03-08 15:30:00,71.36,71.37,71.27,71.31,27111.0,71.36,71.37,71.27,71.31,27111.0
2017-03-08 15:35:00,71.29,71.33,71.27,71.3,6936.0,71.29,71.33,71.27,71.3,6936.0
2017-03-08 15:40:00,71.31,71.32,71.28,71.31,7545.0,71.31,71.32,71.28,71.31,7545.0
2017-03-08 15:45:00,71.32,71.36,71.3,71.31,11520.0,71.32,71.36,71.3,71.31,11520.0
2017-03-08 15:50:00,71.31,71.34,71.29,71.31,14159.0,71.31,71.34,71.29,71.31,14159.0
2017-03-08 15:55:00,71.31,71.36,71.27,71.34,26714.0,71.31,71.36,71.27,71.34,26714.0
2017-03-09 09:30:00,71.4,71.61,71.33,71.56,7451.0,71.4,71.61,71.33,71.56,7451.0
2017-03-09 09:35:00,71.59,71.59,71.22,71.39,7569.0,71.59,71.59,71.22,71.39,7569.0
2017-03-09 09:40:00,71.44,71.47,71.34,71.4,5519.0,71.44,71.47,71.34,71.4,5519.0
2017-03-09 09:45:00,71.34,71.49,71.33,71.49,2200.0,71.34,71.49,71.33,71.49,2200.0
2017-03-09 09:50:00,71.44,71.49,71.41,71.46,2100.0,71.44,71.49,71.41,71.46,2100.0
2017-03-09 09:55:00,71.42,71.47,71.28,71.47,1900.0,71.42,71.47,71.28,71.47,1900.0
2017-03-09 10:00:00,71.39,71.43,71.37,71.39,2300.0,71.39,71.43,71.37,71.39,2300.0
2017-03-09 10:05:00,71.38,71.4,71.36,71.4,1331.0,71.38,71.4,71.36,71.4,1331.0
2017-03-09 10:10:00,71.44,71.45,71.34,71.38,2748.0,71.44,71.45,71.34,71.38,2748.0
2017-03-09 10:15:00,71.42,71.42,71.3,71.32,1700.0,71.42,71.42,71.3,71.32,1700.0
2017-03-09 10:20:00,71.32,71.36,71.28,71.28,3174.0,71.32,71.36,71.28,71.28,3174.0
2017-03-09 10:25:00,71.35,71.38,71.34,71.34,831.0,71.35,71.38,71.34,71.34,831.0
2017-03-09 10:30:00,71.39,71.39,71.32,71.38,1200.0,71.39,71.39,71.32,71.38,1200.0
2017-03-09 10:35:00,71.36,71.39,71.35,71.36,5113.0,71.36,71.39,71.35,71.36,5113.0
2017-03-09 10:40:00,71.31,71.37,71.31,71.37,2391.0,71.31,71.37,71.31,71.37,2391.0
2017-03-09 10:45:00,71.36,71.4,71.35,71.38,2500.0,71.36,71.4,71.35,71.38,2500.0
2017-03-09 10:50:00,71.4,71.43,71.4,71.41,700.0,71.4,71.43,71.4,71.41,700.0
2017-03-09 10:55:00,71.42,71.45,71.41,71.44,1700.0,71.42,71.45,71.41,71.44,1700.0
2017-03-09 11:00:00,71.42,71.43,71.37,71.43,2900.0,71.42,71.43,71.37,71.43,2900.0
2017-03-09 11:05:00,71.43,71.47,71.43,71.47,600.0,71.43,71.47,71.43,71.47,600.0
2017-03-09 11:10:00,71.45,71.47,71.43,71.47,3000.0,71.45,71.47,71.43,71.47,3000.0
2017-03-09 11:15:00,71.43,71.49,71.42,71.48,3000.0,71.43,71.49,71.42,71.48,3000.0
2017-03-09 11:20:00,71.47,71.47,71.4,71.41,3300.0,71.47,71.47,71.4,71.41,3300.0
2017-03-09 11:25:00,71.42,71.5,71.42,71.5,2761.0,71.42,71.5,71.42,71.5,2761.0
2017-03-09 11:30:00,71.49,71.51,71.48,71.5,1702.0,71.49,71.51,71.48,71.5,1702.0
2017-03-09 11:35:00,71.52,71.52,71.46,71.46,1200.0,71.52,71.52,71.46,71.46,1200.0
2017-03-09 11:40:00,71.46,71.49,71.46,71.49,700.0,71.46,71.49,71.46,71.49,700.0
2017-03-09 11:45:00,71.52,71.52,71.48,71.48,700.0,71.52,71.52,71.48,71.48,700.0
2017-03-09 11:50:00,71.48,71.55,71.48,71.53,1439.0,71.48,71.55,71.48,71.53,1439.0
2017-03-09 11:55:00,71.45,71.5,71.45,71.5,400.0,71.45,71.5,71.45,71.5,400.0
2017-03-09 12:00:00,71.51,71.52,71.47,71.47,1200.0,71.51,71.52,71.47,71.47,1200.0
2017-03-09 12:05:00,71.48,71.5,71.46,71.47,1200.0,71.48,71.5,71.46,71.47,1200.0
2017-03-09 12:10:00,71.46,71.46,71.44,71.45,831.0,71.46,71.46,71.44,71.45,831.0
2017-03-09 12:15:00,71.44,71.44,71.41,71.43,1000.0,71.44,71.44,71.41,71.43,1000.0
2017-03-09 12:20:00,71.41,71.43,71.41,71.42,700.0,71.41,71.43,71.41,71.42,700.0
2017-03-09 12:25:00,71.39,71.42,71.35,71.39,18111.0,71.39,71.42,71.35,71.39,18111.0
2017-03-09 12:30:00,71.37,71.44,71.37,71.41,2300.0,71.37,71.44,71.37,71.41,2300.0
2017-03-09 12:35:00,71.42,71.45,71.41,71.41,1500.0,71.42,71.45,71.41,71.41,1500.0
2017-03-09 12:40:00,71.4,71.45,71.4,71.45,2501.0,71.4,71.45,71.4,71.45,2501.0
2017-03-09 12:45:00,71.46,71.48,71.44,71.44,400.0,71.46,71.48,71.44,71.44,400.0
2017-03-09 12:50:00,71.46,71.47,71.45,71.47,747.0,71.46,71.47,71.45,71.47,747.0
2017-03-09 12:55:00,71.47,71.47,71.44,71.44,1893.0,71.47,71.47,71.44,71.44,1893.0
2017-03-09 13:00:00,71.44,71.45,71.42,71.44,1100.0,71.44,71.45,71.42,71.44,1100.0
2017-03-09 13:05:00,71.44,71.44,71.38,71.42,1093.0,71.44,71.44,71.38,71.42,1093.0
2017-03-09 13:10:00,71.39,71.41,71.39,71.4,1053.0,71.39,71.41,71.39,71.4,1053.0
2017-03-09 13:15:00,71.39,71.41,71.38,71.39,745.0,71.39,71.41,71.38,71.39,745.0
2017-03-09 13:20:00,71.41,71.42,71.38,71.39,1118.0,71.41,71.42,71.38,71.39,1118.0
2017-03-09 13:25:00,71.39,71.39,71.38,71.39,834.0,71.39,71.39,71.38,71.39,834.0
2017-03-09 13:30:00,71.31,71.31,71.29,71.3,1000.0,71.31,71.31,71.29,71.3,1000.0
2017-03-09 13:35:00,71.31,71.34,71.31,71.33,300.0,71.31,71.34,71.31,71.33,300.0
2017-03-09 13:40:00,71.32,71.32,71.3,71.32,1310.0,71.32,71.32,71.3,71.32,1310.0
2017-03-09 13:45:00,71.3,71.3,71.26,71.27,1100.0,71.3,71.3,71.26,71.27,1100.0
2017-03-09 13:50:00,71.3,71.37,71.27,71.37,4670.0,71.3,71.37,71.27,71.37,4670.0
2017-03-09 13:55:00,71.37,71.39,71.31,71.31,7248.0,71.37,71.39,71.31,71.31,7248.0
2017-03-09 14:00:00,71.31,71.32,71.26,71.26,2195.0,71.31,71.32,71.26,71.26,2195.0
2017-03-09 14:05:00,71.26,71.3,71.24,71.27,5648.0,71.26,71.3,71.24,71.27,5648.0
2017-03-09 14:10:00,71.24,71.25,71.18,71.2,2300.0,71.24,71.25,71.18,71.2,2300.0
2017-03-09 14:15:00,71.21,71.21,71.12,71.14,15805.0,71.21,71.21,71.12,71.14,15805.0
2017-03-09 14:20:00,71.13,71.19,71.13,71.18,1300.0,71.13,71.19,71.13,71.18,1300.0
2017-03-09 14:25:00,71.17,71.24,71.17,71.24,4301.0,71.17,71.24,71.17,71.24,4301.0
2017-03-09 14:30:00,71.25,71.26,71.22,71.24,2697.0,71.25,71.26,71.22,71.24,2697.0
2017-03-09 14:35:00,71.22,71.23,71.22,71.23,1708.0,71.22,71.23,71.22,71.23,1708.0
2017-03-09 14:40:00,71.23,71.26,71.21,71.26,1957.0,71.23,71.26,71.21,71.26,1957.0
2017-03-09 14:45:00,71.24,71.29,71.23,71.29,1970.0,71.24,71.29,71.23,71.29,1970.0
2017-03-09 14:50:00,71.27,71.31,71.23,71.26,6509.0,71.27,71.31,71.23,71.26,6509.0
2017-03-09 14:55:00,71.27,71.32,71.26,71.3,1601.0,71.27,71.32,71.26,71.3,1601.0
2017-03-09 15:00:00,71.29,71.37,71.29,71.34,2056.0,71.29,71.37,71.29,71.34,2056.0
2017-03-09 15:05:00,71.35,71.39,71.35,71.39,2522.0,71.35,71.39,71.35,71.39,2522.0
2017-03-09 15:10:00,71.38,71.4,71.37,71.39,5053.0,71.38,71.4,71.37,71.39,5053.0
2017-03-09 15:15:00,71.38,71.43,71.38,71.42,2714.0,71.38,71.43,71.38,71.42,2714.0
2017-03-09 15:20:00,71.41,71.42,71.38,71.39,4520.0,71.41,71.42,71.38,71.39,4520.0
2017-03-09 15:25:00,71.41,71.45,71.41,71.44,4696.0,71.41,71.45,71.41,71.44,4696.0
2017-03-09 15:30:00,71.45,71.52,71.44,71.5,7686.0,71.45,71.52,71.44,71.5,7686.0
2017-03-09 15:35:00,71.49,71.5,71.41,71.41,7814.0,71.49,71.5,71.41,71.41,7814.0
2017-03-09 15:40:00,71.41,71.41,71.37,71.39,6969.0,71.41,71.41,71.37,71.39,6969.0
2017-03-09 15:45:00,71.39,71.42,71.38,71.39,8434.0,71.39,71.42,71.38,71.39,8434.0
2017-03-09 15:50:00,71.39,71.44,71.38,71.42,10758.0,71.39,71.44,71.38,71.42,10758.0
2017-03-09 15:55:00,71.42,71.44,71.36,71.38,20556.0,71.42,71.44,71.36,71.38,20556.0
2017-03-10 09:30:00,71.64,71.84,71.59,71.62,10426.0,71.64,71.84,71.59,71.62,10426.0
2017-03-10 09:35:00,71.6,71.83,71.6,71.75,2861.0,71.6,71.83,71.6,71.75,2861.0
2017-03-10 09:40:00,71.71,71.71,71.63,71.66,2100.0,71.71,71.71,71.63,71.66,2100.0
2017-03-10 09:45:00,71.67,71.7,71.59,71.7,2100.0,71.67,71.7,71.59,71.7,2100.0
2017-03-10 09:50:00,71.7,71.72,71.62,71.64,5605.0,71.7,71.72,71.62,71.64,5605.0
2017-03-10 09:55:00,71.7,71.72,71.55,71.61,7873.0,71.7,71.72,71.55,71.61,7873.0
2017-03-10 10:00:00,71.6,71.66,71.54,71.66,5784.0,71.6,71.66,71.54,71.66,5784.0
2017-03-10 10:05:00,71.67,71.72,71.66,71.67,1000.0,71.67,71.72,71.66,71.67,1000.0
2017-03-10 10:10:00,71.64,71.65,71.57,71.65,1000.0,71.64,71.65,71.57,71.65,1000.0
2017-03-10 10:15:00,71.7,71.72,71.63,71.63,600.0,71.7,71.72,71.63,71.63,600.0
2017-03-10 10:20:00,71.66,71.72,71.66,71.72,500.0,71.66,71.72,71.66,71.72,500.0
2017-03-10 10:25:00,71.71,71.73,71.66,71.69,1181.0,71.71,71.73,71.66,71.69,1181.0
2017-03-10 10:30:00,71.67,71.7,71.58,71.6,2143.0,71.67,71.7,71.58,71.6,2143.0
2017-03-10 10:35:00,71.64,71.66,71.58,71.58,1900.0,71.64,71.66,71.58,71.58,1900.0
2017-03-10 10:40:00,71.59,71.6,71.52,71.6,1600.0,71.59,71.6,71.52,71.6,1600.0
2017-03-10 10:45:00,71.58,71.64,71.57,71.61,2400.0,71.58,71.64,71.57,71.61,2400.0
2017-03-10 10:50:00,71.61,71.65,71.6,71.65,800.0,71.61,71.65,71.6,71.65,800.0
2017-03-10 10:55:00,71.63,71.65,71.6,71.6,1500.0,71.63,71.65,71.6,71.6,1500.0
2017-03-10 11:00:00,71.59,71.62,71.5,71.52,1700.0,71.59,71.62,71.5,71.52,1700.0
2017-03-10 11:05:00,71.53,71.58,71.51,71.57,1100.0,71.53,71.58,71.51,71.57,1100.0
2017-03-10 11:10:00,71.53,71.55,71.47,71.47,500.0,71.53,71.55,71.47,71.47,500.0
2017-03-10 11:15:00,71.52,71.57,71.52,71.57,1600.0,71.52,71.57,71.52,71.57,1600.0
2017-03-10 11:20:00,71.57,71.61,71.56,71.61,1518.0,71.57,71.61,71.56,71.61,1518.0
2017-03-10 11:25:00,71.63,71.64,71.58,71.59,1347.0,71.63,71.64,71.58,71.59,1347.0
2017-03-10 11:30:00,71.62,71.62,71.59,71.6,1043.0,71.62,71.62,71.59,71.6,1043.0
2017-03-10 11:35:00,71.57,71.6,71.56,71.57,700.0,71.57,71.6,71.56,71.57,700.0
2017-03-10 11:40:00,71.57,71.58,71.54,71.56,2300.0,71.57,71.58,71.54,71.56,2300.0
2017-03-10 11:45:00,71.53,71.55,71.49,71.55,1263.0,71.53,71.55,71.49,71.55,1263.0
2017-03-10 11:50:00,71.49,71.53,71.49,71.51,1153.0,71.49,71.53,71.49,71.51,1153.0
2017-03-10 11:55:00,71.51,71.53,71.51,71.53,500.0,71.51,71.53,71.51,71.53,500.0
2017-03-10 12:00:00,71.48,71.49,71.45,71.49,1928.0,71.48,71.49,71.45,71.49,1928.0
2017-03-10 12:05:00,71.48,71.52,71.48,71.5,625.0,71.48,71.52,71.48,71.5,625.0
2017-03-10 12:10:00,71.52,71.52,71.48,71.48,700.0,71.52,71.52,71.48,71.48,700.0
2017-03-10 12:15:00,71.51,71.52,71.46,71.48,1400.0,71.51,71.52,71.46,71.48,1400.0
2017-03-10 12:20:00,71.5,71.53,71.5,71.53,800.0,71.5,71.53,71.5,71.53,800.0
2017-03-10 12:25:00,71.51,71.54,71.5,71.52,800.0,71.51,71.54,71.5,71.52,800.0
2017-03-10 12:30:00,71.5,71.52,71.49,71.49,400.0,71.5,71.52,71.49,71.49,400.0
2017-03-10 12:35:00,71.48,71.49,71.47,71.47,916.0,71.48,71.49,71.47,71.47,916.0
2017-03-10 12:40:00,71.45,71.46,71.42,71.46,1920.0,71.45,71.46,71.42,71.46,1920.0
2017-03-10 12:45:00,71.44,71.49,71.44,71.45,7619.0,71.44,71.49,71.44,71.45,7619.0
2017-03-10 12:50:00,71.46,71.46,71.34,71.36,1700.0,71.46,71.46,71.34,71.36,1700.0
2017-03-10 12:55:00,71.34,71.38,71.34,71.35,929.0,71.34,71.38,71.34,71.35,929.0
2017-03-10 13:00:00,71.38,71.41,71.36,71.36,1600.0,71.38,71.41,71.36,71.36,1600.0
2017-03-10 13:05:00,71.35,71.36,71.3,71.3,1476.0,71.35,71.36,71.3,71.3,1476.0
2017-03-10 13:10:00,71.34,71.37,71.34,71.37,1393.0,71.34,71.37,71.34,71.37,1393.0
2017-03-10 13:15:00,71.35,71.41,71.35,71.41,1000.0,71.35,71.41,71.35,71.41,1000.0
2017-03-10 13:20:00,71.4,71.41,71.4,71.41,300.0,71.4,71.41,71.4,71.41,300.0
2017-03-10 13:25:00,71.37,71.4,71.36,71.36,923.0,71.37,71.4,71.36,71.36,923.0
2017-03-10 13:30:00,71.39,71.41,71.34,71.35,2217.0,71.39,71.41,71.34,71.35,2217.0
2017-03-10 13:35:00,71.34,71.4,71.34,71.4,1800.0,71.34,71.4,71.34,71.4,1800.0
2017-03-10 13:40:00,71.39,71.44,71.38,71.43,1250.0,71.39,71.44,71.38,71.43,1250.0
2017-03-10 13:45:00,71.45,71.49,71.44,71.49,1000.0,71.45,71.49,71.44,71.49,1000.0
2017-03-10 13:50:00,71.45,71.53,71.44,71.5,1736.0,71.45,71.53,71.44,71.5,1736.0
2017-03-10 13:55:00,71.51,71.52,71.48,71.51,2572.0,71.51,71.52,71.48,71.51,2572.0
2017-03-10 14:00:00,71.49,71.51,71.49,71.5,1698.0,71.49,71.51,71.49,71.5,1698.0
2017-03-10 14:05:00,71.5,71.5,71.42,71.44,2297.0,71.5,71.5,71.42,71.44,2297.0
2017-03-10 14:10:00,71.46,71.52,71.46,71.5,1689.0,71.46,71.52,71.46,71.5,1689.0
2017-03-10 14:15:00,71.51,71.57,71.49,71.54,3264.0,71.51,71.57,71.49,71.54,3264.0
2017-03-10 14:20:00,71.55,71.57,71.54,71.56,2500.0,71.55,71.57,71.54,71.56,2500.0
2017-03-10 14:25:00,71.57,71.59,71.57,71.57,700.0,71.57,71.59,71.57,71.57,700.0
2017-03-10 14:30:00,71.57,71.59,71.56,71.57,1103.0,71.57,71.59,71.56,71.57,1103.0
2017-03-10 14:35:00,71.58,71.65,71.57,71.63,2836.0,71.58,71.65,71.57,71.63,2836.0
2017-03-10 14:40:00,71.64,71.64,71.58,71.58,2068.0,71.64,71.64,71.58,71.58,2068.0
2017-03-10 14:45:00,71.59,71.6,71.58,71.6,748.0,71.59,71.6,71.58,71.6,748.0
2017-03-10 14:50:00,71.62,71.62,71.58,71.58,700.0,71.62,71.62,71.58,71.58,700.0
2017-03-10 14:55:00,71.59,71.59,71.56,71.59,2148.0,71.59,71.59,71.56,71.59,2148.0
2017-03-10 15:00:00,71.6,71.64,71.6,71.63,2100.0,71.6,71.64,71.6,71.63,2100.0
2017-03-10 15:05:00,71.62,71.64,71.62,71.63,2562.0,71.62,71.64,71.62,71.63,2562.0
2017-03-10 15:10:00,71.63,71.66,71.63,71.66,3249.0,71.63,71.66,71.63,71.66,3249.0
2017-03-10 15:15:00,71.67,71.68,71.63,71.68,2600.0,71.67,71.68,71.63,71.68,2600.0
2017-03-10 15:20:00,71.67,71.68,71.66,71.67,2523.0,71.67,71.68,71.66,71.67,2523.0
2017-03-10 15:25:00,71.68,71.74,71.67,71.74,6585.0,71.68,71.74,71.67,71.74,6585.0
2017-03-10 15:30:00,71.74,71.76,71.72,71.74,8259.0,71.74,71.76,71.72,71.74,8259.0
2017-03-10 15:35:00,71.73,71.75,71.72,71.72,3359.0,71.73,71.75,71.72,71.72,3359.0
2017-03-10 15:40:00,71.72,71.75,71.71,71.74,7667.0,71.72,71.75,71.71,71.74,7667.0
2017-03-10 15:45:00,71.73,71.75,71.7,71.75,7517.0,71.73,71.75,71.7,71.75,7517.0
2017-03-10 15:50:00,71.75,71.87,71.75,71.87,27773.0,71.75,71.87,71.75,71.87,27773.0
2017-03-10 15:55:00,71.86,71.89,71.76,71.83,55167.0,71.86,71.89,71.76,71.83,55167.0
2017-03-13 09:30:00,71.8,71.97,71.77,71.96,7367.0,71.8,71.97,71.77,71.96,7367.0
2017-03-13 09:35:00,71.94,71.97,71.84,71.95,3600.0,71.94,71.97,71.84,71.95,3600.0
2017-03-13 09:40:00,71.95,72.17,71.95,72.17,14924.0,71.95,72.17,71.95,72.17,14924.0
2017-03-13 09:45:00,72.12,72.15,72.02,72.14,3406.0,72.12,72.15,72.02,72.14,3406.0
2017-03-13 09:50:00,72.07,72.11,72.03,72.11,900.0,72.07,72.11,72.03,72.11,900.0
2017-03-13 09:55:00,72.14,72.19,72.14,72.17,3400.0,72.14,72.19,72.14,72.17,3400.0
2017-03-13 10:00:00,72.19,72.24,72.16,72.19,4656.0,72.19,72.24,72.16,72.19,4656.0
2017-03-13 10:05:00,72.19,72.23,72.15,72.18,1945.0,72.19,72.23,72.15,72.18,1945.0
2017-03-13 10:10:00,72.24,72.28,72.18,72.18,1300.0,72.24,72.28,72.18,72.18,1300.0
2017-03-13 10:15:00,72.24,72.27,72.19,72.21,3674.0,72.24,72.27,72.19,72.21,3674.0
2017-03-13 10:20:00,72.19,72.25,72.14,72.16,3285.0,72.19,72.25,72.14,72.16,3285.0
2017-03-13 10:25:00,72.14,72.25,72.14,72.24,2155.0,72.14,72.25,72.14,72.24,2155.0
2017-03-13 10:30:00,72.25,72.25,72.19,72.23,1909.0,72.25,72.25,72.19,72.23,1909.0
2017-03-13 10:35:00,72.22,72.24,72.18,72.2,1425.0,72.22,72.24,72.18,72.2,1425.0
2017-03-13 10:40:00,72.2,72.22,72.17,72.17,1000.0,72.2,72.22,72.17,72.17,1000.0
2017-03-13 10:45:00,72.18,72.19,72.14,72.17,3002.0,72.18,72.19,72.14,72.17,3002.0
2017-03-13 10:50:00,72.16,72.16,72.06,72.08,8929.0,72.16,72.16,72.06,72.08,8929.0
2017-03-13 10:55:00,72.08,72.12,72.05,72.05,4922.0,72.08,72.12,72.05,72.05,4922.0
2017-03-13 11:00:00,72.03,72.03,71.98,72.01,1351.0,72.03,72.03,71.98,72.01,1351.0
2017-03-13 11:05:00,72.0,72.08,71.99,72.08,3560.0,72.0,72.08,71.99,72.08,3560.0
2017-03-13 11:10:00,72.07,72.08,72.02,72.04,1900.0,72.07,72.08,72.02,72.04,1900.0
2017-03-13 11:15:00,72.02,72.04,71.97,71.99,3165.0,72.02,72.04,71.97,71.99,3165.0
2017-03-13 11:20:00,72.02,72.02,71.97,71.97,1200.0,72.02,72.02,71.97,71.97,1200.0
2017-03-13 11:25:00,71.93,71.96,71.86,71.93,1600.0,71.93,71.96,71.86,71.93,1600.0
2017-03-13 11:30:00,71.94,71.95,71.9,71.92,1447.0,71.94,71.95,71.9,71.92,1447.0
2017-03-13 11:35:00,71.92,71.96,71.92,71.95,1793.0,71.92,71.96,71.92,71.95,1793.0
2017-03-13 11:40:00,71.96,71.99,71.95,71.95,3546.0,71.96,71.99,71.95,71.95,3546.0
2017-03-13 11:45:00,71.95,71.96,71.9,71.95,4010.0,71.95,71.96,71.9,71.95,4010.0
2017-03-13 11:50:00,71.95,72.0,71.94,72.0,1700.0,71.95,72.0,71.94,72.0,1700.0
2017-03-13 11:55:00,72.02,72.02,71.97,71.97,1700.0,72.02,72.02,71.97,71.97,1700.0
2017-03-13 12:00:00,71.99,72.0,71.91,71.91,5377.0,71.99,72.0,71.91,71.91,5377.0
2017-03-13 12:05:00,71.91,71.94,71.9,71.93,7110.0,71.91,71.94,71.9,71.93,7110.0
2017-03-13 12:10:00,71.93,71.96,71.92,71.92,5478.0,71.93,71.96,71.92,71.92,5478.0
2017-03-13 12:15:00,71.92,71.93,71.86,71.88,2439.0,71.92,71.93,71.86,71.88,2439.0
2017-03-13 12:20:00,71.9,71.9,71.85,71.85,2642.0,71.9,71.9,71.85,71.85,2642.0
2017-03-13 12:25:00,71.86,71.89,71.83,71.85,3320.0,71.86,71.89,71.83,71.85,3320.0
2017-03-13 12:30:00,71.87,71.87,71.83,71.84,800.0,71.87,71.87,71.83,71.84,800.0
2017-03-13 12:35:00,71.84,71.87,71.84,71.85,2200.0,71.84,71.87,71.84,71.85,2200.0
2017-03-13 12:40:00,71.86,71.87,71.85,71.87,1100.0,71.86,71.87,71.85,71.87,1100.0
2017-03-13 12:45:00,71.88,71.9,71.87,71.88,2100.0,71.88,71.9,71.87,71.88,2100.0
2017-03-13 12:50:00,71.88,71.88,71.87,71.88,1200.0,71.88,71.88,71.87,71.88,1200.0
2017-03-13 12:55:00,71.88,71.93,71.88,71.93,2300.0,71.88,71.93,71.88,71.93,2300.0
2017-03-13 13:00:00,71.91,71.94,71.9,71.92,2725.0,71.91,71.94,71.9,71.92,2725.0
2017-03-13 13:05:00,71.94,71.94,71.91,71.91,1493.0,71.94,71.94,71.91,71.91,1493.0
2017-03-13 13:10:00,71.92,71.93,71.85,71.87,2899.0,71.92,71.93,71.85,71.87,2899.0
2017-03-13 13:15:00,71.89,71.91,71.84,71.85,4379.0,71.89,71.91,71.84,71.85,4379.0
2017-03-13 13:20:00,71.85,71.86,71.8,71.81,1600.0,71.85,71.86,71.8,71.81,1600.0
2017-03-13 13:25:00,71.82,71.85,71.79,71.79,2100.0,71.82,71.85,71.79,71.79,2100.0
2017-03-13 13:30:00,71.82,71.82,71.76,71.8,2681.0,71.82,71.82,71.76,71.8,2681.0
2017-03-13 13:35:00,71.81,71.81,71.77,71.77,2500.0,71.81,71.81,71.77,71.77,2500.0
2017-03-13 13:40:00,71.78,71.8,71.76,71.76,1600.0,71.78,71.8,71.76,71.76,1600.0
2017-03-13 13:45:00,71.77,71.78,71.76,71.78,1400.0,71.77,71.78,71.76,71.78,1400.0
2017-03-13 13:50:00,71.78,71.8,71.76,71.8,1916.0,71.78,71.8,71.76,71.8,1916.0
2017-03-13 13:55:00,71.81,71.81,71.7,71.74,2207.0,71.81,71.81,71.7,71.74,2207.0
2017-03-13 14:00:00,71.75,71.81,71.75,71.81,1181.0,71.75,71.81,71.75,71.81,1181.0
2017-03-13 14:05:00,71.81,71.89,71.81,71.89,2600.0,71.81,71.89,71.81,71.89,2600.0
2017-03-13 14:10:00,71.89,71.93,71.87,71.9,4813.0,71.89,71.93,71.87,71.9,4813.0
2017-03-13 14:15:00,71.91,71.91,71.87,71.88,1707.0,71.91,71.91,71.87,71.88,1707.0
2017-03-13 14:20:00,71.86,71.89,71.86,71.87,2702.0,71.86,71.89,71.86,71.87,2702.0
2017-03-13 14:25:00,71.88,71.94,71.87,71.94,1000.0,71.88,71.94,71.87,71.94,1000.0
2017-03-13 14:30:00,71.92,71.95,71.91,71.94,2577.0,71.92,71.95,71.91,71.94,2577.0
2017-03-13 14:35:00,71.94,71.96,71.92,71.92,2009.0,71.94,71.96,71.92,71.92,2009.0
2017-03-13 14:40:00,71.94,71.95,71.92,71.95,3100.0,71.94,71.95,71.92,71.95,3100.0
2017-03-13 14:45:00,71.95,71.95,71.87,71.94,5396.0,71.95,71.95,71.87,71.94,5396.0
2017-03-13 14:50:00,71.9,71.94,71.89,71.91,3388.0,71.9,71.94,71.89,71.91,3388.0
2017-03-13 14:55:00,71.92,72.01,71.92,71.99,4733.0,71.92,72.01,71.92,71.99,4733.0
2017-03-13 15:00:00,71.99,72.05,71.99,72.05,9100.0,71.99,72.05,71.99,72.05,9100.0
2017-03-13 15:05:00,72.03,72.03,72.0,72.01,3800.0,72.03,72.03,72.0,72.01,3800.0
2017-03-13 15:10:00,72.01,72.03,72.0,72.03,7097.0,72.01,72.03,72.0,72.03,7097.0
2017-03-13 15:15:00,72.03,72.04,72.0,72.0,3405.0,72.03,72.04,72.0,72.0,3405.0
2017-03-13 15:20:00,72.0,72.02,71.97,72.02,6342.0,72.0,72.02,71.97,72.02,6342.0
2017-03-13 15:25:00,72.01,72.01,71.98,71.98,8217.0,72.01,72.01,71.98,71.98,8217.0
2017-03-13 15:30:00,71.97,72.0,71.97,72.0,8878.0,71.97,72.0,71.97,72.0,8878.0
2017-03-13 15:35:00,71.99,72.18,71.98,72.15,20094.0,71.99,72.18,71.98,72.15,20094.0
2017-03-13 15:40:00,72.15,72.2,72.13,72.14,14101.0,72.15,72.2,72.13,72.14,14101.0
2017-03-13 15:45:00,72.14,72.18,72.11,72.15,20395.0,72.14,72.18,72.11,72.15,20395.0
2017-03-13 15:50:00,72.16,72.17,72.08,72.13,19623.0,72.16,72.17,72.08,72.13,19623.0
2017-03-13 15:55:00,72.15,72.2,72.06,72.09,43600.0,72.15,72.2,72.06,72.09,43600.0
2017-03-14 09:30:00,72.05,72.05,71.32,71.42,79681.0,72.05,72.05,71.32,71.42,79681.0
2017-03-14 09:35:00,71.48,71.75,71.45,71.7,37047.0,71.48,71.75,71.45,71.7,37047.0
2017-03-14 09:40:00,71.7,71.88,71.44,71.6,61657.0,71.7,71.88,71.44,71.6,61657.0
2017-03-14 09:45:00,71.61,71.67,71.17,71.2,53257.0,71.61,71.67,71.17,71.2,53257.0
2017-03-14 09:50:00,71.21,71.35,71.05,71.15,38421.0,71.21,71.35,71.05,71.15,38421.0
2017-03-14 09:55:00,71.15,71.21,70.96,71.12,26605.0,71.15,71.21,70.96,71.12,26605.0
2017-03-14 10:00:00,71.12,71.21,71.0,71.06,26602.0,71.12,71.21,71.0,71.06,26602.0
2017-03-14 10:05:00,71.01,71.12,70.83,70.83,29343.0,71.01,71.12,70.83,70.83,29343.0
2017-03-14 10:10:00,70.84,71.1,70.84,70.86,27195.0,70.84,71.1,70.84,70.86,27195.0
2017-03-14 10:15:00,70.86,71.03,70.82,70.82,34025.0,70.86,71.03,70.82,70.82,34025.0
2017-03-14 10:20:00,70.79,70.96,70.78,70.94,19700.0,70.79,70.96,70.78,70.94,19700.0
2017-03-14 10:25:00,70.96,70.96,70.78,70.78,29001.0,70.96,70.96,70.78,70.78,29001.0
2017-03-14 10:30:00,70.78,70.81,70.68,70.73,28387.0,70.78,70.81,70.68,70.73,28387.0
2017-03-14 10:35:00,70.72,70.78,70.69,70.78,30003.0,70.72,70.78,70.69,70.78,30003.0
2017-03-14 10:40:00,70.77,70.77,70.57,70.61,28847.0,70.77,70.77,70.57,70.61,28847.0
2017-03-14 10:45:00,70.61,70.65,70.55,70.62,23551.0,70.61,70.65,70.55,70.62,23551.0
2017-03-14 10:50:00,70.63,70.78,70.62,70.64,25000.0,70.63,70.78,70.62,70.64,25000.0
2017-03-14 10:55:00,70.65,70.81,70.64,70.78,22917.0,70.65,70.81,70.64,70.78,22917.0
2017-03-14 11:00:00,70.77,70.78,70.64,70.67,19380.0,70.77,70.78,70.64,70.67,19380.0
2017-03-14 11:05:00,70.66,70.72,70.61,70.62,17215.0,70.66,70.72,70.61,70.62,17215.0
2017-03-14 11:10:00,70.64,70.64,70.52,70.62,14500.0,70.64,70.64,70.52,70.62,14500.0
2017-03-14 11:15:00,70.62,70.7,70.6,70.6,13988.0,70.62,70.7,70.6,70.6,13988.0
2017-03-14 11:20:00,70.6,70.69,70.59,70.66,16972.0,70.6,70.69,70.59,70.66,16972.0
2017-03-14 11:25:00,70.65,70.66,70.53,70.54,13510.0,70.65,70.66,70.53,70.54,13510.0
2017-03-14 11:30:00,70.56,70.74,70.55,70.62,20022.0,70.56,70.74,70.55,70.62,20022.0
2017-03-14 11:35:00,70.64,70.71,70.57,70.58,14528.0,70.64,70.71,70.57,70.58,14528.0
2017-03-14 11:40:00,70.59,70.69,70.57,70.57,19431.0,70.59,70.69,70.57,70.57,19431.0
2017-03-14 11:45:00,70.57,70.7,70.56,70.59,15500.0,70.57,70.7,70.56,70.59,15500.0
2017-03-14 11:50:00,70.6,70.68,70.6,70.64,9305.0,70.6,70.68,70.6,70.64,9305.0
2017-03-14 11:55:00,70.64,70.71,70.63,70.66,9928.0,70.64,70.71,70.63,70.66,9928.0
2017-03-14 12:00:00,70.67,70.71,70.65,70.66,13900.0,70.67,70.71,70.65,70.66,13900.0
2017-03-14 12:05:00,70.66,70.69,70.57,70.58,12871.0,70.66,70.69,70.57,70.58,12871.0
2017-03-14 12:10:00,70.58,70.61,70.46,70.47,16969.0,70.58,70.61,70.46,70.47,16969.0
2017-03-14 12:15:00,70.47,70.51,70.4,70.4,11192.0,70.47,70.51,70.4,70.4,11192.0
2017-03-14 12:20:00,70.41,70.46,70.38,70.4,11807.0,70.41,70.46,70.38,70.4,11807.0
2017-03-14 12:25:00,70.4,70.47,70.39,70.4,12537.0,70.4,70.47,70.39,70.4,12537.0
2017-03-14 12:30:00,70.42,70.47,70.39,70.41,12785.0,70.42,70.47,70.39,70.41,12785.0
2017-03-14 12:35:00,70.38,70.52,70.37,70.52,14579.0,70.38,70.52,70.37,70.52,14579.0
2017-03-14 12:40:00,70.54,70.61,70.47,70.6,18653.0,70.54,70.61,70.47,70.6,18653.0
2017-03-14 12:45:00,70.6,70.64,70.53,70.57,6828.0,70.6,70.64,70.53,70.57,6828.0
2017-03-14 12:50:00,70.58,70.59,70.45,70.49,11259.0,70.58,70.59,70.45,70.49,11259.0
2017-03-14 12:55:00,70.5,70.53,70.45,70.49,7480.0,70.5,70.53,70.45,70.49,7480.0
2017-03-14 13:00:00,70.5,70.57,70.5,70.5,11684.0,70.5,70.57,70.5,70.5,11684.0
2017-03-14 13:05:00,70.52,70.54,70.46,70.48,9187.0,70.52,70.54,70.46,70.48,9187.0
2017-03-14 13:10:00,70.49,70.58,70.48,70.51,8715.0,70.49,70.58,70.48,70.51,8715.0
2017-03-14 13:15:00,70.51,70.58,70.49,70.58,9454.0,70.51,70.58,70.49,70.58,9454.0
2017-03-14 13:20:00,70.58,70.62,70.54,70.59,11302.0,70.58,70.62,70.54,70.59,11302.0
2017-03-14 13:25:00,70.6,70.67,70.6,70.63,11799.0,70.6,70.67,70.6,70.63,11799.0
2017-03-14 13:30:00,70.63,70.7,70.62,70.69,18749.0,70.63,70.7,70.62,70.69,18749.0
2017-03-14 13:35:00,70.69,70.74,70.68,70.68,10713.0,70.69,70.74,70.68,70.68,10713.0
2017-03-14 13:40:00,70.71,70.72,70.64,70.7,10850.0,70.71,70.72,70.64,70.7,10850.0
2017-03-14 13:45:00,70.7,70.76,70.69,70.7,8636.0,70.7,70.76,70.69,70.7,8636.0
2017-03-14 13:50:00,70.7,70.72,70.67,70.68,14742.0,70.7,70.72,70.67,70.68,14742.0
2017-03-14 13:55:00,70.68,70.81,70.67,70.8,13797.0,70.68,70.81,70.67,70.8,13797.0
2017-03-14 14:00:00,70.79,70.87,70.79,70.86,18166.0,70.79,70.87,70.79,70.86,18166.0
2017-03-14 14:05:00,70.86,70.89,70.85,70.86,11629.0,70.86,70.89,70.85,70.86,11629.0
2017-03-14 14:10:00,70.85,70.88,70.76,70.76,17851.0,70.85,70.88,70.76,70.76,17851.0
2017-03-14 14:15:00,70.76,70.83,70.73,70.73,22183.0,70.76,70.83,70.73,70.73,22183.0
2017-03-14 14:20:00,70.74,70.83,70.74,70.75,12122.0,70.74,70.83,70.74,70.75,12122.0
2017-03-14 14:25:00,70.77,70.78,70.7,70.72,13846.0,70.77,70.78,70.7,70.72,13846.0
2017-03-14 14:30:00,70.72,70.8,70.71,70.79,14227.0,70.72,70.8,70.71,70.79,14227.0
2017-03-14 14:35:00,70.8,70.8,70.71,70.73,13847.0,70.8,70.8,70.71,70.73,13847.0
2017-03-14 14:40:00,70.72,70.77,70.67,70.7,21539.0,70.72,70.77,70.67,70.7,21539.0
2017-03-14 14:45:00,70.68,70.77,70.68,70.77,17487.0,70.68,70.77,70.68,70.77,17487.0
2017-03-14 14:50:00,70.75,70.78,70.65,70.68,19879.0,70.75,70.78,70.65,70.68,19879.0
2017-03-14 14:55:00,70.67,70.7,70.59,70.65,17247.0,70.67,70.7,70.59,70.65,17247.0
2017-03-14 15:00:00,70.64,70.7,70.64,70.67,20593.0,70.64,70.7,70.64,70.67,20593.0
2017-03-14 15:05:00,70.68,70.69,70.62,70.66,20170.0,70.68,70.69,70.62,70.66,20170.0
2017-03-14 15:10:00,70.66,70.69,70.6,70.64,23954.0,70.66,70.69,70.6,70.64,23954.0
2017-03-14 15:15:00,70.65,70.71,70.62,70.7,22952.0,70.65,70.71,70.62,70.7,22952.0
2017-03-14 15:20:00,70.7,70.73,70.67,70.67,24957.0,70.7,70.73,70.67,70.67,24957.0
2017-03-14 15:25:00,70.67,70.7,70.62,70.68,26926.0,70.67,70.7,70.62,70.68,26926.0
2017-03-14 15:30:00,70.7,70.73,70.65,70.66,33134.0,70.7,70.73,70.65,70.66,33134.0
2017-03-14 15:35:00,70.65,70.74,70.62,70.64,36875.0,70.65,70.74,70.62,70.64,36875.0
2017-03-14 15:40:00,70.63,70.7,70.62,70.69,39354.0,70.63,70.7,70.62,70.69,39354.0
2017-03-14 15:45:00,70.69,70.71,70.59,70.67,54290.0,70.69,70.71,70.59,70.67,54290.0
2017-03-14 15:50:00,70.68,70.79,70.68,70.77,95240.0,70.68,70.79,70.68,70.77,95240.0
2017-03-14 15:55:00,70.77,70.79,70.72,70.76,115294.0,70.77,70.79,70.72,70.76,115294.0
2017-03-15 09:30:00,71.08,71.08,70.45,70.48,63138.0,71.08,71.08,70.45,70.48,63138.0
2017-03-15 09:35:00,70.46,70.62,70.34,70.34,52496.0,70.46,70.62,70.34,70.34,52496.0
2017-03-15 09:40:00,70.34,70.56,70.34,70.56,43007.0,70.34,70.56,70.34,70.56,43007.0
2017-03-15 09:45:00,70.55,70.6,70.36,70.37,30614.0,70.55,70.6,70.36,70.37,30614.0
2017-03-15 09:50:00,70.39,70.4,70.26,70.31,28108.0,70.39,70.4,70.26,70.31,28108.0
2017-03-15 09:55:00,70.31,70.4,70.29,70.32,25810.0,70.31,70.4,70.29,70.32,25810.0
2017-03-15 10:00:00,70.3,70.38,70.18,70.18,30071.0,70.3,70.38,70.18,70.18,30071.0
2017-03-15 10:05:00,70.2,70.26,70.06,70.1,27328.0,70.2,70.26,70.06,70.1,27328.0
2017-03-15 10:10:00,70.1,70.27,70.1,70.22,12150.0,70.1,70.27,70.1,70.22,12150.0
2017-03-15 10:15:00,70.22,70.23,70.01,70.05,23356.0,70.22,70.23,70.01,70.05,23356.0
2017-03-15 10:20:00,70.05,70.05,69.91,69.92,23024.0,70.05,70.05,69.91,69.92,23024.0
2017-03-15 10:25:00,69.95,69.97,69.88,69.93,24540.0,69.95,69.97,69.88,69.93,24540.0
2017-03-15 10:30:00,69.94,69.94,69.78,69.85,29230.0,69.94,69.94,69.78,69.85,29230.0
2017-03-15 10:35:00,69.86,69.95,69.84,69.92,23950.0,69.86,69.95,69.84,69.92,23950.0
2017-03-15 10:40:00,69.92,70.12,69.91,70.01,37530.0,69.92,70.12,69.91,70.01,37530.0
2017-03-15 10:45:00,70.0,70.02,69.95,70.02,31345.0,70.0,70.02,69.95,70.02,31345.0
2017-03-15 10:50:00,70.03,70.07,69.95,70.06,36022.0,70.03,70.07,69.95,70.06,36022.0
2017-03-15 10:55:00,70.05,70.07,69.96,70.01,33198.0,70.05,70.07,69.96,70.01,33198.0
2017-03-15 11:00:00,70.02,70.04,69.99,70.0,20645.0,70.02,70.04,69.99,70.0,20645.0
2017-03-15 11:05:00,69.99,70.05,69.94,70.01,43066.0,69.99,70.05,69.94,70.01,43066.0
2017-03-15 11:10:00,70.03,70.07,69.95,69.97,30440.0,70.03,70.07,69.95,69.97,30440.0
2017-03-15 11:15:00,69.96,70.08,69.95,69.99,23708.0,69.96,70.08,69.95,69.99,23708.0
2017-03-15 11:20:00,70.0,70.01,69.93,69.96,18800.0,70.0,70.01,69.93,69.96,18800.0
2017-03-15 11:25:00,69.97,70.04,69.88,69.94,26049.0,69.97,70.04,69.88,69.94,26049.0
2017-03-15 11:30:00,69.98,70.02,69.92,69.97,23438.0,69.98,70.02,69.92,69.97,23438.0
2017-03-15 11:35:00,69.97,69.99,69.94,69.99,20051.0,69.97,69.99,69.94,69.99,20051.0
2017-03-15 11:40:00,69.99,70.02,69.94,70.0,22516.0,69.99,70.02,69.94,70.0,22516.0
2017-03-15 11:45:00,69.98,70.02,69.94,69.95,25018.0,69.98,70.02,69.94,69.95,25018.0
2017-03-15 11:50:00,69.95,69.96,69.86,69.95,21038.0,69.95,69.96,69.86,69.95,21038.0
2017-03-15 11:55:00,69.94,70.03,69.9,70.02,30926.0,69.94,70.03,69.9,70.02,30926.0
2017-03-15 12:00:00,70.03,70.09,69.95,69.95,21430.0,70.03,70.09,69.95,69.95,21430.0
2017-03-15 12:05:00,69.94,70.0,69.93,69.95,19703.0,69.94,70.0,69.93,69.95,19703.0
2017-03-15 12:10:00,69.97,69.97,69.9,69.91,19172.0,69.97,69.97,69.9,69.91,19172.0
2017-03-15 12:15:00,69.91,70.0,69.9,69.97,18486.0,69.91,70.0,69.9,69.97,18486.0
2017-03-15 12:20:00,69.97,69.98,69.9,69.92,59222.0,69.97,69.98,69.9,69.92,59222.0
2017-03-15 12:25:00,69.92,69.95,69.78,69.78,14133.0,69.92,69.95,69.78,69.78,14133.0
2017-03-15 12:30:00,69.79,69.83,69.75,69.83,12755.0,69.79,69.83,69.75,69.83,12755.0
2017-03-15 12:35:00,69.83,69.91,69.77,69.85,19442.0,69.83,69.91,69.77,69.85,19442.0
2017-03-15 12:40:00,69.85,69.92,69.85,69.88,15692.0,69.85,69.92,69.85,69.88,15692.0
2017-03-15 12:45:00,69.88,69.88,69.81,69.83,17514.0,69.88,69.88,69.81,69.83,17514.0
2017-03-15 12:50:00,69.85,69.91,69.8,69.85,14000.0,69.85,69.91,69.8,69.85,14000.0
2017-03-15 12:55:00,69.85,69.92,69.82,69.85,24187.0,69.85,69.92,69.82,69.85,24187.0
2017-03-15 13:00:00,69.85,69.91,69.81,69.81,19833.0,69.85,69.91,69.81,69.81,19833.0
2017-03-15 13:05:00,69.82,69.83,69.74,69.83,15540.0,69.82,69.83,69.74,69.83,15540.0
2017-03-15 13:10:00,69.81,69.81,69.72,69.76,13372.0,69.81,69.81,69.72,69.76,13372.0
2017-03-15 13:15:00,69.76,69.77,69.61,69.67,25835.0,69.76,69.77,69.61,69.67,25835.0
2017-03-15 13:20:00,69.67,69.67,69.6,69.65,15678.0,69.67,69.67,69.6,69.65,15678.0
2017-03-15 13:25:00,69.65,69.68,69.56,69.57,16945.0,69.65,69.68,69.56,69.57,16945.0
2017-03-15 13:30:00,69.57,69.61,69.5,69.56,20287.0,69.57,69.61,69.5,69.56,20287.0
2017-03-15 13:35:00,69.56,69.57,69.5,69.55,18537.0,69.56,69.57,69.5,69.55,18537.0
2017-03-15 13:40:00,69.54,69.7,69.53,69.6,19845.0,69.54,69.7,69.53,69.6,19845.0
2017-03-15 13:45:00,69.58,69.6,69.49,69.5,20341.0,69.58,69.6,69.49,69.5,20341.0
2017-03-15 13:50:00,69.49,69.54,69.42,69.51,22021.0,69.49,69.54,69.42,69.51,22021.0
2017-03-15 13:55:00,69.51,69.72,69.49,69.72,30899.0,69.51,69.72,69.49,69.72,30899.0
2017-03-15 14:00:00,69.7,69.96,69.7,69.83,41514.0,69.7,69.96,69.7,69.83,41514.0
2017-03-15 14:05:00,69.84,69.97,69.82,69.82,35732.0,69.84,69.97,69.82,69.82,35732.0
2017-03-15 14:10:00,69.84,69.94,69.83,69.84,29985.0,69.84,69.94,69.83,69.84,29985.0
2017-03-15 14:15:00,69.8,70.01,69.79,69.83,36103.0,69.8,70.01,69.79,69.83,36103.0
2017-03-15 14:20:00,69.84,69.89,69.81,69.86,30886.0,69.84,69.89,69.81,69.86,30886.0
2017-03-15 14:25:00,69.86,69.94,69.78,69.81,30806.0,69.86,69.94,69.78,69.81,30806.0
2017-03-15 14:30:00,69.8,69.86,69.78,69.8,30505.0,69.8,69.86,69.78,69.8,30505.0
2017-03-15 14:35:00,69.81,69.88,69.78,69.8,32922.0,69.81,69.88,69.78,69.8,32922.0
2017-03-15 14:40:00,69.81,69.88,69.75,69.76,32455.0,69.81,69.88,69.75,69.76,32455.0
2017-03-15 14:45:00,69.76,69.99,69.75,69.89,47059.0,69.76,69.99,69.75,69.89,47059.0
2017-03-15 14:50:00,69.91,69.93,69.84,69.91,39932.0,69.91,69.93,69.84,69.91,39932.0
2017-03-15 14:55:00,69.91,69.97,69.85,69.97,42422.0,69.91,69.97,69.85,69.97,42422.0
2017-03-15 15:00:00,69.95,70.01,69.92,69.95,58489.0,69.95,70.01,69.92,69.95,58489.0
2017-03-15 15:05:00,69.95,70.0,69.95,69.97,55846.0,69.95,70.0,69.95,69.97,55846.0
2017-03-15 15:10:00,69.98,70.04,69.94,70.0,74527.0,69.98,70.04,69.94,70.0,74527.0
2017-03-15 15:15:00,70.0,70.01,69.95,69.97,64168.0,70.0,70.01,69.95,69.97,64168.0
2017-03-15 15:20:00,69.97,70.0,69.88,70.0,70739.0,69.97,70.0,69.88,70.0,70739.0
2017-03-15 15:25:00,70.0,70.01,69.82,69.83,85168.0,70.0,70.01,69.82,69.83,85168.0
2017-03-15 15:30:00,69.83,70.09,69.82,70.0,86748.0,69.83,70.09,69.82,70.0,86748.0
2017-03-15 15:35:00,70.0,70.05,69.98,70.01,79703.0,70.0,70.05,69.98,70.01,79703.0
2017-03-15 15:40:00,70.01,70.06,69.94,70.01,107505.0,70.01,70.06,69.94,70.01,107505.0
2017-03-15 15:45:00,70.0,70.1,69.94,70.06,88916.0,70.0,70.1,69.94,70.06,88916.0
2017-03-15 15:50:00,70.06,70.26,70.06,70.22,181224.0,70.06,70.26,70.06,70.22,181224.0
2017-03-15 15:55:00,70.23,70.29,70.16,70.24,207839.0,70.23,70.29,70.16,70.24,207839.0
2017-03-16 09:30:00,70.6,71.49,70.6,70.94,83751.0,70.6,71.49,70.6,70.94,83751.0
2017-03-16 09:35:00,70.96,71.2,70.9,71.14,59305.0,70.96,71.2,70.9,71.14,59305.0
2017-03-16 09:40:00,71.15,71.47,71.14,71.4,63185.0,71.15,71.47,71.14,71.4,63185.0
2017-03-16 09:45:00,71.4,71.42,71.31,71.35,40220.0,71.4,71.42,71.31,71.35,40220.0
2017-03-16 09:50:00,71.34,71.37,71.15,71.25,34274.0,71.34,71.37,71.15,71.25,34274.0
2017-03-16 09:55:00,71.26,71.46,71.26,71.39,29064.0,71.26,71.46,71.26,71.39,29064.0
2017-03-16 10:00:00,71.39,71.39,71.23,71.23,31436.0,71.39,71.39,71.23,71.23,31436.0
2017-03-16 10:05:00,71.22,71.3,71.17,71.2,32939.0,71.22,71.3,71.17,71.2,32939.0
2017-03-16 10:10:00,71.2,71.2,70.96,71.09,26078.0,71.2,71.2,70.96,71.09,26078.0
2017-03-16 10:15:00,71.09,71.16,71.04,71.16,15853.0,71.09,71.16,71.04,71.16,15853.0
2017-03-16 10:20:00,71.18,71.28,71.17,71.27,28616.0,71.18,71.28,71.17,71.27,28616.0
2017-03-16 10:25:00,71.27,71.29,71.17,71.22,19306.0,71.27,71.29,71.17,71.22,19306.0
2017-03-16 10:30:00,71.22,71.24,71.18,71.19,17839.0,71.22,71.24,71.18,71.19,17839.0
2017-03-16 10:35:00,71.2,71.2,70.99,71.01,17429.0,71.2,71.2,70.99,71.01,17429.0
2017-03-16 10:40:00,70.99,71.06,70.93,71.06,23470.0,70.99,71.06,70.93,71.06,23470.0
2017-03-16 10:45:00,71.05,71.06,71.02,71.05,20562.0,71.05,71.06,71.02,71.05,20562.0
2017-03-16 10:50:00,71.03,71.03,70.93,70.94,35127.0,71.03,71.03,70.93,70.94,35127.0
2017-03-16 10:55:00,70.97,71.22,70.96,71.18,23546.0,70.97,71.22,70.96,71.18,23546.0
2017-03-16 11:00:00,71.19,71.23,71.15,71.16,24284.0,71.19,71.23,71.15,71.16,24284.0
2017-03-16 11:05:00,71.14,71.18,71.07,71.14,21371.0,71.14,71.18,71.07,71.14,21371.0
2017-03-16 11:10:00,71.13,71.14,71.04,71.14,16703.0,71.13,71.14,71.04,71.14,16703.0
2017-03-16 11:15:00,71.11,71.11,70.96,70.97,11500.0,71.11,71.11,70.96,70.97,11500.0
2017-03-16 11:20:00,70.96,70.97,70.81,70.91,18438.0,70.96,70.97,70.81,70.91,18438.0
2017-03-16 11:25:00,70.94,70.99,70.94,70.98,8764.0,70.94,70.99,70.94,70.98,8764.0
2017-03-16 11:30:00,70.98,71.0,70.91,70.91,13683.0,70.98,71.0,70.91,70.91,13683.0
2017-03-16 11:35:00,70.89,70.94,70.89,70.94,10200.0,70.89,70.94,70.89,70.94,10200.0
2017-03-16 11:40:00,70.93,70.93,70.83,70.85,13944.0,70.93,70.93,70.83,70.85,13944.0
2017-03-16 11:45:00,70.84,70.97,70.84,70.96,7137.0,70.84,70.97,70.84,70.96,7137.0
2017-03-16 11:50:00,70.95,70.95,70.87,70.89,32825.0,70.95,70.95,70.87,70.89,32825.0
2017-03-16 11:55:00,70.89,70.94,70.88,70.93,9152.0,70.89,70.94,70.88,70.93,9152.0
2017-03-16 12:00:00,70.94,70.94,70.88,70.9,21558.0,70.94,70.94,70.88,70.9,21558.0
2017-03-16 12:05:00,70.91,70.95,70.9,70.95,12251.0,70.91,70.95,70.9,70.95,12251.0
2017-03-16 12:10:00,70.95,70.96,70.91,70.93,12960.0,70.95,70.96,70.91,70.93,12960.0
2017-03-16 12:15:00,70.93,70.99,70.93,70.98,6349.0,70.93,70.99,70.93,70.98,6349.0
2017-03-16 12:20:00,70.98,70.98,70.89,70.9,12045.0,70.98,70.98,70.89,70.9,12045.0
2017-03-16 12:25:00,70.91,70.93,70.9,70.9,4145.0,70.91,70.93,70.9,70.9,4145.0
2017-03-16 12:30:00,70.9,70.99,70.9,70.98,12613.0,70.9,70.99,70.9,70.98,12613.0
2017-03-16 12:35:00,70.98,70.99,70.95,70.95,6312.0,70.98,70.99,70.95,70.95,6312.0
2017-03-16 12:40:00,70.96,70.96,70.89,70.9,15836.0,70.96,70.96,70.89,70.9,15836.0
2017-03-16 12:45:00,70.9,70.92,70.88,70.88,12506.0,70.9,70.92,70.88,70.88,12506.0
2017-03-16 12:50:00,70.89,70.9,70.81,70.83,13554.0,70.89,70.9,70.81,70.83,13554.0
2017-03-16 12:55:00,70.84,70.86,70.79,70.79,9787.0,70.84,70.86,70.79,70.79,9787.0
2017-03-16 13:00:00,70.79,70.8,70.77,70.78,13514.0,70.79,70.8,70.77,70.78,13514.0
2017-03-16 13:05:00,70.77,70.82,70.76,70.81,11614.0,70.77,70.82,70.76,70.81,11614.0
2017-03-16 13:10:00,70.81,70.81,70.76,70.76,11085.0,70.81,70.81,70.76,70.76,11085.0
2017-03-16 13:15:00,70.75,70.75,70.68,70.7,9919.0,70.75,70.75,70.68,70.7,9919.0
2017-03-16 13:20:00,70.71,70.75,70.67,70.72,10267.0,70.71,70.75,70.67,70.72,10267.0
2017-03-16 13:25:00,70.72,70.77,70.71,70.76,11551.0,70.72,70.77,70.71,70.76,11551.0
2017-03-16 13:30:00,70.76,70.91,70.76,70.87,20946.0,70.76,70.91,70.76,70.87,20946.0
2017-03-16 13:35:00,70.85,70.85,70.82,70.85,7720.0,70.85,70.85,70.82,70.85,7720.0
2017-03-16 13:40:00,70.84,70.9,70.83,70.9,8803.0,70.84,70.9,70.83,70.9,8803.0
2017-03-16 13:45:00,70.91,70.94,70.88,70.93,11025.0,70.91,70.94,70.88,70.93,11025.0
2017-03-16 13:50:00,70.93,70.93,70.87,70.89,9781.0,70.93,70.93,70.87,70.89,9781.0
2017-03-16 13:55:00,70.9,70.9,70.83,70.84,10912.0,70.9,70.9,70.83,70.84,10912.0
2017-03-16 14:00:00,70.85,70.89,70.83,70.89,12408.0,70.85,70.89,70.83,70.89,12408.0
2017-03-16 14:05:00,70.89,70.9,70.86,70.87,10216.0,70.89,70.9,70.86,70.87,10216.0
2017-03-16 14:10:00,70.88,70.89,70.85,70.86,10641.0,70.88,70.89,70.85,70.86,10641.0
2017-03-16 14:15:00,70.85,70.86,70.81,70.82,9284.0,70.85,70.86,70.81,70.82,9284.0
2017-03-16 14:20:00,70.82,70.82,70.77,70.8,14430.0,70.82,70.82,70.77,70.8,14430.0
2017-03-16 14:25:00,70.8,70.89,70.79,70.87,15213.0,70.8,70.89,70.79,70.87,15213.0
2017-03-16 14:30:00,70.89,70.91,70.86,70.88,12059.0,70.89,70.91,70.86,70.88,12059.0
2017-03-16 14:35:00,70.89,70.89,70.86,70.86,14249.0,70.89,70.89,70.86,70.86,14249.0
2017-03-16 14:40:00,70.86,70.89,70.84,70.86,11294.0,70.86,70.89,70.84,70.86,11294.0
2017-03-16 14:45:00,70.85,70.87,70.76,70.79,11424.0,70.85,70.87,70.76,70.79,11424.0
2017-03-16 14:50:00,70.79,70.8,70.76,70.8,13877.0,70.79,70.8,70.76,70.8,13877.0
2017-03-16 14:55:00,70.8,70.82,70.77,70.81,12802.0,70.8,70.82,70.77,70.81,12802.0
2017-03-16 15:00:00,70.81,70.82,70.75,70.81,12641.0,70.81,70.82,70.75,70.81,12641.0
2017-03-16 15:05:00,70.8,70.82,70.78,70.81,8803.0,70.8,70.82,70.78,70.81,8803.0
2017-03-16 15:10:00,70.8,70.83,70.77,70.77,14886.0,70.8,70.83,70.77,70.77,14886.0
2017-03-16 15:15:00,70.76,70.84,70.75,70.81,18639.0,70.76,70.84,70.75,70.81,18639.0
2017-03-16 15:20:00,70.82,70.86,70.8,70.8,16676.0,70.82,70.86,70.8,70.8,16676.0
2017-03-16 15:25:00,70.8,70.8,70.72,70.78,25477.0,70.8,70.8,70.72,70.78,25477.0
2017-03-16 15:30:00,70.79,70.84,70.77,70.79,30667.0,70.79,70.84,70.77,70.79,30667.0
2017-03-16 15:35:00,70.8,70.87,70.8,70.84,23904.0,70.8,70.87,70.8,70.84,23904.0
2017-03-16 15:40:00,70.84,70.84,70.82,70.83,32104.0,70.84,70.84,70.82,70.83,32104.0
2017-03-16 15:45:00,70.83,70.83,70.8,70.81,28589.0,70.83,70.83,70.8,70.81,28589.0
2017-03-16 15:50:00,70.81,70.81,70.73,70.75,63580.0,70.81,70.81,70.73,70.75,63580.0
2017-03-16 15:55:00,70.76,70.8,70.75,70.76,146229.0,70.76,70.8,70.75,70.76,146229.0
2017-03-17 09:30:00,71.36,71.51,71.15,71.27,187526.0,71.36,71.51,71.15,71.27,187526.0
2017-03-17 09:35:00,71.21,71.34,71.21,71.33,11845.0,71.21,71.34,71.21,71.33,11845.0
2017-03-17 09:40:00,71.35,71.4,71.22,71.27,20881.0,71.35,71.4,71.22,71.27,20881.0
2017-03-17 09:45:00,71.31,71.45,71.26,71.42,16503.0,71.31,71.45,71.26,71.42,16503.0
2017-03-17 09:50:00,71.4,71.56,71.4,71.5,20230.0,71.4,71.56,71.4,71.5,20230.0
2017-03-17 09:55:00,71.5,71.51,71.32,71.32,18547.0,71.5,71.51,71.32,71.32,18547.0
2017-03-17 10:00:00,71.35,71.44,71.31,71.36,44948.0,71.35,71.44,71.31,71.36,44948.0
2017-03-17 10:05:00,71.34,71.34,71.14,71.15,19877.0,71.34,71.34,71.14,71.15,19877.0
2017-03-17 10:10:00,71.14,71.15,71.03,71.06,40689.0,71.14,71.15,71.03,71.06,40689.0
2017-03-17 10:15:00,71.05,71.14,71.05,71.13,12999.0,71.05,71.14,71.05,71.13,12999.0
2017-03-17 10:20:00,71.11,71.12,71.02,71.08,13875.0,71.11,71.12,71.02,71.08,13875.0
2017-03-17 10:25:00,71.07,71.12,70.99,71.08,20610.0,71.07,71.12,70.99,71.08,20610.0
2017-03-17 10:30:00,71.08,71.17,71.03,71.13,24602.0,71.08,71.17,71.03,71.13,24602.0
2017-03-17 10:35:00,71.12,71.14,71.05,71.12,15489.0,71.12,71.14,71.05,71.12,15489.0
2017-03-17 10:40:00,71.15,71.15,71.07,71.07,12024.0,71.15,71.15,71.07,71.07,12024.0
2017-03-17 10:45:00,71.07,71.12,71.02,71.07,21343.0,71.07,71.12,71.02,71.07,21343.0
2017-03-17 10:50:00,71.06,71.11,71.04,71.06,13267.0,71.06,71.11,71.04,71.06,13267.0
2017-03-17 10:55:00,71.06,71.1,71.03,71.09,9651.0,71.06,71.1,71.03,71.09,9651.0
2017-03-17 11:00:00,71.09,71.1,71.04,71.08,18706.0,71.09,71.1,71.04,71.08,18706.0
2017-03-17 11:05:00,71.09,71.16,71.06,71.15,34003.0,71.09,71.16,71.06,71.15,34003.0
2017-03-17 11:10:00,71.15,71.18,71.09,71.12,24332.0,71.15,71.18,71.09,71.12,24332.0
2017-03-17 11:15:00,71.14,71.2,71.14,71.17,15181.0,71.14,71.2,71.14,71.17,15181.0
2017-03-17 11:20:00,71.2,71.28,71.18,71.22,37238.0,71.2,71.28,71.18,71.22,37238.0
2017-03-17 11:25:00,71.22,71.27,71.19,71.27,24157.0,71.22,71.27,71.19,71.27,24157.0
2017-03-17 11:30:00,71.28,71.31,71.22,71.24,11945.0,71.28,71.31,71.22,71.24,11945.0
2017-03-17 11:35:00,71.23,71.26,71.2,71.24,9810.0,71.23,71.26,71.2,71.24,9810.0
2017-03-17 11:40:00,71.25,71.25,71.15,71.19,11144.0,71.25,71.25,71.15,71.19,11144.0
2017-03-17 11:45:00,71.2,71.23,71.18,71.19,7900.0,71.2,71.23,71.18,71.19,7900.0
2017-03-17 11:50:00,71.2,71.24,71.2,71.24,4100.0,71.2,71.24,71.2,71.24,4100.0
2017-03-17 11:55:00,71.23,71.28,71.21,71.25,11663.0,71.23,71.28,71.21,71.25,11663.0
2017-03-17 12:00:00,71.25,71.27,71.24,71.26,11812.0,71.25,71.27,71.24,71.26,11812.0
2017-03-17 12:05:00,71.26,71.27,71.24,71.26,16669.0,71.26,71.27,71.24,71.26,16669.0
2017-03-17 12:10:00,71.25,71.25,71.12,71.16,35055.0,71.25,71.25,71.12,71.16,35055.0
2017-03-17 12:15:00,71.16,71.18,71.13,71.13,21477.0,71.16,71.18,71.13,71.13,21477.0
2017-03-17 12:20:00,71.14,71.14,71.05,71.09,18244.0,71.14,71.14,71.05,71.09,18244.0
2017-03-17 12:25:00,71.08,71.1,71.02,71.08,16574.0,71.08,71.1,71.02,71.08,16574.0
2017-03-17 12:30:00,71.09,71.16,71.07,71.11,20159.0,71.09,71.16,71.07,71.11,20159.0
2017-03-17 12:35:00,71.11,71.14,71.11,71.14,6506.0,71.11,71.14,71.11,71.14,6506.0
2017-03-17 12:40:00,71.15,71.17,71.14,71.15,4454.0,71.15,71.17,71.14,71.15,4454.0
2017-03-17 12:45:00,71.15,71.17,71.14,71.16,7102.0,71.15,71.17,71.14,71.16,7102.0
2017-03-17 12:50:00,71.15,71.15,71.11,71.12,5829.0,71.15,71.15,71.11,71.12,5829.0
2017-03-17 12:55:00,71.11,71.13,71.1,71.12,7194.0,71.11,71.13,71.1,71.12,7194.0
2017-03-17 13:00:00,71.12,71.16,71.11,71.11,5838.0,71.12,71.16,71.11,71.11,5838.0
2017-03-17 13:05:00,71.12,71.14,71.11,71.14,3756.0,71.12,71.14,71.11,71.14,3756.0
2017-03-17 13:10:00,71.14,71.14,71.13,71.14,2900.0,71.14,71.14,71.13,71.14,2900.0
2017-03-17 13:15:00,71.14,71.14,71.12,71.12,4871.0,71.14,71.14,71.12,71.12,4871.0
2017-03-17 13:20:00,71.11,71.11,71.09,71.09,3523.0,71.11,71.11,71.09,71.09,3523.0
2017-03-17 13:25:00,71.1,71.11,71.09,71.11,3700.0,71.1,71.11,71.09,71.11,3700.0
2017-03-17 13:30:00,71.11,71.12,71.09,71.12,4691.0,71.11,71.12,71.09,71.12,4691.0
2017-03-17 13:35:00,71.11,71.15,71.11,71.15,7271.0,71.11,71.15,71.11,71.15,7271.0
2017-03-17 13:40:00,71.15,71.15,71.13,71.13,3065.0,71.15,71.15,71.13,71.13,3065.0
2017-03-17 13:45:00,71.12,71.12,71.1,71.11,4200.0,71.12,71.12,71.1,71.11,4200.0
2017-03-17 13:50:00,71.12,71.15,71.12,71.14,2700.0,71.12,71.15,71.12,71.14,2700.0
2017-03-17 13:55:00,71.14,71.15,71.12,71.14,7085.0,71.14,71.15,71.12,71.14,7085.0
2017-03-17 14:00:00,71.14,71.18,71.12,71.18,6125.0,71.14,71.18,71.12,71.18,6125.0
2017-03-17 14:05:00,71.19,71.27,71.19,71.26,7266.0,71.19,71.27,71.19,71.26,7266.0
2017-03-17 14:10:00,71.27,71.3,71.26,71.3,4910.0,71.27,71.3,71.26,71.3,4910.0
2017-03-17 14:15:00,71.29,71.29,71.26,71.29,5506.0,71.29,71.29,71.26,71.29,5506.0
2017-03-17 14:20:00,71.31,71.35,71.27,71.28,12600.0,71.31,71.35,71.27,71.28,12600.0
2017-03-17 14:25:00,71.29,71.32,71.28,71.32,4600.0,71.29,71.32,71.28,71.32,4600.0
2017-03-17 14:30:00,71.31,71.34,71.31,71.31,6177.0,71.31,71.34,71.31,71.31,6177.0
2017-03-17 14:35:00,71.3,71.31,71.28,71.29,9209.0,71.3,71.31,71.28,71.29,9209.0
2017-03-17 14:40:00,71.29,71.35,71.29,71.3,8316.0,71.29,71.35,71.29,71.3,8316.0
2017-03-17 14:45:00,71.31,71.31,71.28,71.28,4160.0,71.31,71.31,71.28,71.28,4160.0
2017-03-17 14:50:00,71.28,71.28,71.24,71.26,6370.0,71.28,71.28,71.24,71.26,6370.0
2017-03-17 14:55:00,71.27,71.3,71.26,71.26,5911.0,71.27,71.3,71.26,71.26,5911.0
2017-03-17 15:00:00,71.28,71.29,71.24,71.27,8992.0,71.28,71.29,71.24,71.27,8992.0
2017-03-17 15:05:00,71.27,71.3,71.25,71.28,12285.0,71.27,71.3,71.25,71.28,12285.0
2017-03-17 15:10:00,71.27,71.28,71.24,71.27,3600.0,71.27,71.28,71.24,71.27,3600.0
2017-03-17 15:15:00,71.27,71.28,71.24,71.25,7414.0,71.27,71.28,71.24,71.25,7414.0
2017-03-17 15:20:00,71.25,71.25,71.19,71.21,8545.0,71.25,71.25,71.19,71.21,8545.0
2017-03-17 15:25:00,71.22,71.22,71.18,71.2,9658.0,71.22,71.22,71.18,71.2,9658.0
2017-03-17 15:30:00,71.2,71.2,71.12,71.13,20157.0,71.2,71.2,71.12,71.13,20157.0
2017-03-17 15:35:00,71.12,71.12,71.09,71.1,16634.0,71.12,71.12,71.09,71.1,16634.0
2017-03-17 15:40:00,71.11,71.17,71.1,71.14,28286.0,71.11,71.17,71.1,71.14,28286.0
2017-03-17 15:45:00,71.14,71.14,71.01,71.14,36992.0,71.14,71.14,71.01,71.14,36992.0
2017-03-17 15:50:00,71.14,71.4,71.13,71.22,69196.0,71.14,71.4,71.13,71.22,69196.0
2017-03-17 15:55:00,71.21,71.21,71.09,71.12,87940.0,71.21,71.21,71.09,71.12,87940.0
2017-03-20 09:30:00,71.13,71.38,70.96,71.38,25875.0,71.13,71.38,70.96,71.38,25875.0
2017-03-20 09:35:00,71.36,71.5,71.33,71.39,13903.0,71.36,71.5,71.33,71.39,13903.0
2017-03-20 09:40:00,71.36,71.48,71.36,71.48,3100.0,71.36,71.48,71.36,71.48,3100.0
2017-03-20 09:45:00,71.48,71.53,71.41,71.53,5848.0,71.48,71.53,71.41,71.53,5848.0
2017-03-20 09:50:00,71.52,71.55,71.46,71.47,9772.0,71.52,71.55,71.46,71.47,9772.0
2017-03-20 09:55:00,71.45,71.56,71.44,71.5,7462.0,71.45,71.56,71.44,71.5,7462.0
2017-03-20 10:00:00,71.53,71.53,71.42,71.43,4700.0,71.53,71.53,71.42,71.43,4700.0
2017-03-20 10:05:00,71.42,71.52,71.41,71.52,8222.0,71.42,71.52,71.41,71.52,8222.0
2017-03-20 10:10:00,71.53,71.63,71.52,71.55,9565.0,71.53,71.63,71.52,71.55,9565.0
2017-03-20 10:15:00,71.56,71.67,71.56,71.67,5300.0,71.56,71.67,71.56,71.67,5300.0
2017-03-20 10:20:00,71.68,71.75,71.68,71.7,13908.0,71.68,71.75,71.68,71.7,13908.0
2017-03-20 10:25:00,71.71,71.71,71.6,71.6,6070.0,71.71,71.71,71.6,71.6,6070.0
2017-03-20 10:30:00,71.64,71.67,71.55,71.55,4900.0,71.64,71.67,71.55,71.55,4900.0
2017-03-20 10:35:00,71.54,71.56,71.52,71.55,7352.0,71.54,71.56,71.52,71.55,7352.0
2017-03-20 10:40:00,71.56,71.57,71.52,71.56,5775.0,71.56,71.57,71.52,71.56,5775.0
2017-03-20 10:45:00,71.55,71.58,71.47,71.49,12738.0,71.55,71.58,71.47,71.49,12738.0
2017-03-20 10:50:00,71.48,71.52,71.43,71.44,9154.0,71.48,71.52,71.43,71.44,9154.0
2017-03-20 10:55:00,71.44,71.48,71.4,71.48,13006.0,71.44,71.48,71.4,71.48,13006.0
2017-03-20 11:00:00,71.47,71.49,71.43,71.44,6123.0,71.47,71.49,71.43,71.44,6123.0
2017-03-20 11:05:00,71.45,71.48,71.43,71.48,8303.0,71.45,71.48,71.43,71.48,8303.0
2017-03-20 11:10:00,71.49,71.56,71.47,71.55,12455.0,71.49,71.56,71.47,71.55,12455.0
2017-03-20 11:15:00,71.55,71.61,71.53,71.6,8153.0,71.55,71.61,71.53,71.6,8153.0
2017-03-20 11:20:00,71.59,71.6,71.5,71.53,4191.0,71.59,71.6,71.5,71.53,4191.0
2017-03-20 11:25:00,71.54,71.54,71.47,71.51,9192.0,71.54,71.54,71.47,71.51,9192.0
2017-03-20 11:30:00,71.5,71.53,71.48,71.49,6712.0,71.5,71.53,71.48,71.49,6712.0
2017-03-20 11:35:00,71.5,71.5,71.47,71.47,2547.0,71.5,71.5,71.47,71.47,2547.0
2017-03-20 11:40:00,71.46,71.46,71.41,71.42,1342.0,71.46,71.46,71.41,71.42,1342.0
2017-03-20 11:45:00,71.4,71.52,71.39,71.51,9104.0,71.4,71.52,71.39,71.51,9104.0
2017-03-20 11:50:00,71.51,71.6,71.51,71.59,8610.0,71.51,71.6,71.51,71.59,8610.0
2017-03-20 11:55:00,71.6,71.73,71.58,71.72,22910.0,71.6,71.73,71.58,71.72,22910.0
2017-03-20 12:00:00,71.73,71.75,71.64,71.67,11266.0,71.73,71.75,71.64,71.67,11266.0
2017-03-20 12:05:00,71.67,71.69,71.66,71.67,5300.0,71.67,71.69,71.66,71.67,5300.0
2017-03-20 12:10:00,71.67,71.71,71.66,71.67,4277.0,71.67,71.71,71.66,71.67,4277.0
2017-03-20 12:15:00,71.66,71.66,71.58,71.58,6045.0,71.66,71.66,71.58,71.58,6045.0
2017-03-20 12:20:00,71.58,71.64,71.57,71.62,9512.0,71.58,71.64,71.57,71.62,9512.0
2017-03-20 12:25:00,71.62,71.63,71.59,71.62,7700.0,71.62,71.63,71.59,71.62,7700.0
2017-03-20 12:30:00,71.63,71.64,71.61,71.61,1663.0,71.63,71.64,71.61,71.61,1663.0
2017-03-20 12:35:00,71.61,71.62,71.58,71.58,5245.0,71.61,71.62,71.58,71.58,5245.0
2017-03-20 12:40:00,71.58,71.58,71.56,71.56,6066.0,71.58,71.58,71.56,71.56,6066.0
2017-03-20 12:45:00,71.57,71.6,71.56,71.56,10889.0,71.57,71.6,71.56,71.56,10889.0
2017-03-20 12:50:00,71.57,71.61,71.56,71.6,3363.0,71.57,71.61,71.56,71.6,3363.0
2017-03-20 12:55:00,71.58,71.62,71.58,71.61,4495.0,71.58,71.62,71.58,71.61,4495.0
2017-03-20 13:00:00,71.6,71.6,71.57,71.57,4300.0,71.6,71.6,71.57,71.57,4300.0
2017-03-20 13:05:00,71.58,71.59,71.54,71.55,4178.0,71.58,71.59,71.54,71.55,4178.0
2017-03-20 13:10:00,71.53,71.57,71.53,71.55,3249.0,71.53,71.57,71.53,71.55,3249.0
2017-03-20 13:15:00,71.55,71.57,71.55,71.56,3968.0,71.55,71.57,71.55,71.56,3968.0
2017-03-20 13:20:00,71.56,71.57,71.55,71.57,4877.0,71.56,71.57,71.55,71.57,4877.0
2017-03-20 13:25:00,71.56,71.57,71.55,71.57,3539.0,71.56,71.57,71.55,71.57,3539.0
2017-03-20 13:30:00,71.57,71.58,71.56,71.58,3209.0,71.57,71.58,71.56,71.58,3209.0
2017-03-20 13:35:00,71.58,71.58,71.52,71.53,9895.0,71.58,71.58,71.52,71.53,9895.0
2017-03-20 13:40:00,71.52,71.52,71.45,71.47,28388.0,71.52,71.52,71.45,71.47,28388.0
2017-03-20 13:45:00,71.46,71.5,71.45,71.48,6806.0,71.46,71.5,71.45,71.48,6806.0
2017-03-20 13:50:00,71.46,71.5,71.44,71.5,6809.0,71.46,71.5,71.44,71.5,6809.0
2017-03-20 13:55:00,71.5,71.54,71.5,71.54,4975.0,71.5,71.54,71.5,71.54,4975.0
2017-03-20 14:00:00,71.54,71.55,71.49,71.5,4213.0,71.54,71.55,71.49,71.5,4213.0
2017-03-20 14:05:00,71.5,71.52,71.5,71.51,3600.0,71.5,71.52,71.5,71.51,3600.0
2017-03-20 14:10:00,71.51,71.51,71.49,71.51,3600.0,71.51,71.51,71.49,71.51,3600.0
2017-03-20 14:15:00,71.51,71.51,71.41,71.41,4369.0,71.51,71.51,71.41,71.41,4369.0
2017-03-20 14:20:00,71.39,71.39,71.38,71.39,2400.0,71.39,71.39,71.38,71.39,2400.0
2017-03-20 14:25:00,71.39,71.43,71.38,71.41,7889.0,71.39,71.43,71.38,71.41,7889.0
2017-03-20 14:30:00,71.42,71.46,71.42,71.44,5678.0,71.42,71.46,71.42,71.44,5678.0
2017-03-20 14:35:00,71.45,71.45,71.36,71.39,10853.0,71.45,71.45,71.36,71.39,10853.0
2017-03-20 14:40:00,71.41,71.43,71.38,71.43,7671.0,71.41,71.43,71.38,71.43,7671.0
2017-03-20 14:45:00,71.4,71.42,71.37,71.39,7106.0,71.4,71.42,71.37,71.39,7106.0
2017-03-20 14:50:00,71.38,71.45,71.37,71.42,8424.0,71.38,71.45,71.37,71.42,8424.0
2017-03-20 14:55:00,71.43,71.45,71.4,71.45,4989.0,71.43,71.45,71.4,71.45,4989.0
2017-03-20 15:00:00,71.46,71.47,71.43,71.45,7336.0,71.46,71.47,71.43,71.45,7336.0
2017-03-20 15:05:00,71.45,71.46,71.42,71.43,5207.0,71.45,71.46,71.42,71.43,5207.0
2017-03-20 15:10:00,71.43,71.46,71.42,71.46,8882.0,71.43,71.46,71.42,71.46,8882.0
2017-03-20 15:15:00,71.47,71.55,71.47,71.52,9866.0,71.47,71.55,71.47,71.52,9866.0
2017-03-20 15:20:00,71.53,71.53,71.51,71.53,4651.0,71.53,71.53,71.51,71.53,4651.0
2017-03-20 15:25:00,71.53,71.53,71.46,71.49,12122.0,71.53,71.53,71.46,71.49,12122.0
2017-03-20 15:30:00,71.48,71.55,71.48,71.5,14578.0,71.48,71.55,71.48,71.5,14578.0
2017-03-20 15:35:00,71.51,71.53,71.5,71.52,17731.0,71.51,71.53,71.5,71.52,17731.0
2017-03-20 15:40:00,71.52,71.52,71.47,71.48,14489.0,71.52,71.52,71.47,71.48,14489.0
2017-03-20 15:45:00,71.47,71.49,71.44,71.47,16754.0,71.47,71.49,71.44,71.47,16754.0
2017-03-20 15:50:00,71.48,71.54,71.47,71.48,35268.0,71.48,71.54,71.47,71.48,35268.0
2017-03-20 15:55:00,71.46,71.53,71.46,71.51,70633.0,71.46,71.53,71.46,71.51,70633.0
2017-03-21 09:30:00,71.52,71.9,71.52,71.9,20992.0,71.52,71.9,71.52,71.9,20992.0
2017-03-21 09:35:00,71.9,71.95,71.79,71.91,13956.0,71.9,71.95,71.79,71.91,13956.0
2017-03-21 09:40:00,71.9,72.14,71.9,72.02,36582.0,71.9,72.14,71.9,72.02,36582.0
2017-03-21 09:45:00,72.02,72.03,71.9,71.99,7051.0,72.02,72.03,71.9,71.99,7051.0
2017-03-21 09:50:00,71.99,72.11,71.94,72.01,16387.0,71.99,72.11,71.94,72.01,16387.0
2017-03-21 09:55:00,72.01,72.03,71.82,71.9,13400.0,72.01,72.03,71.82,71.9,13400.0
2017-03-21 10:00:00,71.92,71.95,71.76,71.83,10338.0,71.92,71.95,71.76,71.83,10338.0
2017-03-21 10:05:00,71.83,71.83,71.67,71.7,7191.0,71.83,71.83,71.67,71.7,7191.0
2017-03-21 10:10:00,71.69,71.72,71.51,71.53,12133.0,71.69,71.72,71.51,71.53,12133.0
2017-03-21 10:15:00,71.53,71.66,71.53,71.66,6771.0,71.53,71.66,71.53,71.66,6771.0
2017-03-21 10:20:00,71.66,71.71,71.62,71.64,10100.0,71.66,71.71,71.62,71.64,10100.0
2017-03-21 10:25:00,71.65,71.66,71.41,71.42,5550.0,71.65,71.66,71.41,71.42,5550.0
2017-03-21 10:30:00,71.41,71.51,71.37,71.46,9657.0,71.41,71.51,71.37,71.46,9657.0
2017-03-21 10:35:00,71.45,71.46,71.38,71.41,7101.0,71.45,71.46,71.38,71.41,7101.0
2017-03-21 10:40:00,71.41,71.44,71.37,71.41,4740.0,71.41,71.44,71.37,71.41,4740.0
2017-03-21 10:45:00,71.4,71.42,71.35,71.36,7265.0,71.4,71.42,71.35,71.36,7265.0
2017-03-21 10:50:00,71.35,71.4,71.34,71.35,12994.0,71.35,71.4,71.34,71.35,12994.0
2017-03-21 10:55:00,71.35,71.35,71.12,71.14,19764.0,71.35,71.35,71.12,71.14,19764.0
2017-03-21 11:00:00,71.14,71.17,71.13,71.14,11086.0,71.14,71.17,71.13,71.14,11086.0
2017-03-21 11:05:00,71.13,71.19,71.1,71.19,12418.0,71.13,71.19,71.1,71.19,12418.0
2017-03-21 11:10:00,71.2,71.27,71.18,71.24,13620.0,71.2,71.27,71.18,71.24,13620.0
2017-03-21 11:15:00,71.22,71.22,70.95,70.98,9476.0,71.22,71.22,70.95,70.98,9476.0
2017-03-21 11:20:00,70.98,71.06,70.96,71.06,8100.0,70.98,71.06,70.96,71.06,8100.0
2017-03-21 11:25:00,71.06,71.13,71.06,71.12,10486.0,71.06,71.13,71.06,71.12,10486.0
2017-03-21 11:30:00,71.11,71.15,70.91,70.91,7166.0,71.11,71.15,70.91,70.91,7166.0
2017-03-21 11:35:00,70.93,70.99,70.87,70.97,7677.0,70.93,70.99,70.87,70.97,7677.0
2017-03-21 11:40:00,70.94,71.02,70.9,71.02,7400.0,70.94,71.02,70.9,71.02,7400.0
2017-03-21 11:45:00,70.99,71.11,70.93,71.07,6300.0,70.99,71.11,70.93,71.07,6300.0
2017-03-21 11:50:00,71.08,71.16,71.07,71.14,6480.0,71.08,71.16,71.07,71.14,6480.0
2017-03-21 11:55:00,71.13,71.27,71.13,71.27,8309.0,71.13,71.27,71.13,71.27,8309.0
2017-03-21 12:00:00,71.27,71.27,71.18,71.24,9200.0,71.27,71.27,71.18,71.24,9200.0
2017-03-21 12:05:00,71.24,71.33,71.24,71.28,8710.0,71.24,71.33,71.24,71.28,8710.0
2017-03-21 12:10:00,71.28,71.3,71.21,71.23,6413.0,71.28,71.3,71.21,71.23,6413.0
2017-03-21 12:15:00,71.25,71.25,71.06,71.06,4176.0,71.25,71.25,71.06,71.06,4176.0
2017-03-21 12:20:00,71.05,71.12,71.02,71.04,7165.0,71.05,71.12,71.02,71.04,7165.0
2017-03-21 12:25:00,71.06,71.06,71.0,71.01,7476.0,71.06,71.06,71.0,71.01,7476.0
2017-03-21 12:30:00,71.02,71.08,71.01,71.02,10147.0,71.02,71.08,71.01,71.02,10147.0
2017-03-21 12:35:00,71.02,71.02,70.95,70.95,2509.0,71.02,71.02,70.95,70.95,2509.0
2017-03-21 12:40:00,70.97,71.02,70.97,71.0,8000.0,70.97,71.02,70.97,71.0,8000.0
2017-03-21 12:45:00,70.98,70.99,70.87,70.88,5874.0,70.98,70.99,70.87,70.88,5874.0
2017-03-21 12:50:00,70.88,70.9,70.82,70.88,8176.0,70.88,70.9,70.82,70.88,8176.0
2017-03-21 12:55:00,70.88,71.01,70.87,70.94,5236.0,70.88,71.01,70.87,70.94,5236.0
2017-03-21 13:00:00,70.93,70.99,70.92,70.96,6251.0,70.93,70.99,70.92,70.96,6251.0
2017-03-21 13:05:00,70.94,70.94,70.86,70.87,6262.0,70.94,70.94,70.86,70.87,6262.0
2017-03-21 13:10:00,70.86,70.93,70.85,70.9,11922.0,70.86,70.93,70.85,70.9,11922.0
2017-03-21 13:15:00,70.87,70.93,70.87,70.91,9396.0,70.87,70.93,70.87,70.91,9396.0
2017-03-21 13:20:00,70.92,70.93,70.86,70.87,7798.0,70.92,70.93,70.86,70.87,7798.0
2017-03-21 13:25:00,70.87,71.05,70.87,71.05,11909.0,70.87,71.05,70.87,71.05,11909.0
2017-03-21 13:30:00,71.03,71.08,71.03,71.05,7616.0,71.03,71.08,71.03,71.05,7616.0
2017-03-21 13:35:00,71.03,71.03,70.96,70.96,1942.0,71.03,71.03,70.96,70.96,1942.0
2017-03-21 13:40:00,70.95,70.97,70.92,70.95,6455.0,70.95,70.97,70.92,70.95,6455.0
2017-03-21 13:45:00,70.94,70.98,70.91,70.95,10550.0,70.94,70.98,70.91,70.95,10550.0
2017-03-21 13:50:00,70.95,70.95,70.8,70.8,4245.0,70.95,70.95,70.8,70.8,4245.0
2017-03-21 13:55:00,70.8,70.86,70.78,70.78,4686.0,70.8,70.86,70.78,70.78,4686.0
2017-03-21 14:00:00,70.78,70.87,70.77,70.82,9706.0,70.78,70.87,70.77,70.82,9706.0
2017-03-21 14:05:00,70.82,70.96,70.82,70.96,5952.0,70.82,70.96,70.82,70.96,5952.0
2017-03-21 14:10:00,70.96,70.97,70.89,70.92,11900.0,70.96,70.97,70.89,70.92,11900.0
2017-03-21 14:15:00,70.93,71.06,70.93,71.06,10107.0,70.93,71.06,70.93,71.06,10107.0
2017-03-21 14:20:00,71.06,71.06,71.01,71.01,12685.0,71.06,71.06,71.01,71.01,12685.0
2017-03-21 14:25:00,71.0,71.02,70.97,70.99,9032.0,71.0,71.02,70.97,70.99,9032.0
2017-03-21 14:30:00,70.99,71.12,70.98,71.09,9940.0,70.99,71.12,70.98,71.09,9940.0
2017-03-21 14:35:00,71.09,71.13,71.06,71.06,6900.0,71.09,71.13,71.06,71.06,6900.0
2017-03-21 14:40:00,71.05,71.05,70.96,70.98,11805.0,71.05,71.05,70.96,70.98,11805.0
2017-03-21 14:45:00,70.96,70.96,70.8,70.89,22141.0,70.96,70.96,70.8,70.89,22141.0
2017-03-21 14:50:00,70.89,70.94,70.84,70.94,10154.0,70.89,70.94,70.84,70.94,10154.0
2017-03-21 14:55:00,70.93,71.01,70.92,70.95,19251.0,70.93,71.01,70.92,70.95,19251.0
2017-03-21 15:00:00,70.96,70.97,70.91,70.92,9884.0,70.96,70.97,70.91,70.92,9884.0
2017-03-21 15:05:00,70.92,70.99,70.91,70.94,13926.0,70.92,70.99,70.91,70.94,13926.0
2017-03-21 15:10:00,70.93,70.98,70.92,70.94,11100.0,70.93,70.98,70.92,70.94,11100.0
2017-03-21 15:15:00,70.93,70.93,70.85,70.9,12291.0,70.93,70.93,70.85,70.9,12291.0
2017-03-21 15:20:00,70.88,70.88,70.77,70.79,31731.0,70.88,70.88,70.77,70.79,31731.0
2017-03-21 15:25:00,70.8,70.84,70.75,70.77,22584.0,70.8,70.84,70.75,70.77,22584.0
2017-03-21 15:30:00,70.77,70.78,70.64,70.66,22729.0,70.77,70.78,70.64,70.66,22729.0
2017-03-21 15:35:00,70.66,70.71,70.62,70.62,24768.0,70.66,70.71,70.62,70.62,24768.0
2017-03-21 15:40:00,70.62,70.62,70.46,70.48,28984.0,70.62,70.62,70.46,70.48,28984.0
2017-03-21 15:45:00,70.47,70.58,70.47,70.5,38684.0,70.47,70.58,70.47,70.5,38684.0
2017-03-21 15:50:00,70.5,70.56,70.42,70.51,53154.0,70.5,70.56,70.42,70.51,53154.0
2017-03-21 15:55:00,70.51,70.64,70.49,70.61,100794.0,70.51,70.64,70.49,70.61,100794.0
2017-03-22 09:30:00,70.42,70.99,70.42,70.85,15875.0,70.42,70.99,70.42,70.85,15875.0
2017-03-22 09:35:00,70.84,70.97,70.79,70.79,4200.0,70.84,70.97,70.79,70.79,4200.0
2017-03-22 09:40:00,70.84,70.92,70.77,70.84,3400.0,70.84,70.92,70.77,70.84,3400.0
2017-03-22 09:45:00,70.81,70.93,70.79,70.84,14114.0,70.81,70.93,70.79,70.84,14114.0
2017-03-22 09:50:00,70.85,70.89,70.67,70.68,4900.0,70.85,70.89,70.67,70.68,4900.0
2017-03-22 09:55:00,70.68,70.71,70.54,70.54,6950.0,70.68,70.71,70.54,70.54,6950.0
2017-03-22 10:00:00,70.6,70.76,70.57,70.75,6801.0,70.6,70.76,70.57,70.75,6801.0
2017-03-22 10:05:00,70.72,70.81,70.71,70.78,9300.0,70.72,70.81,70.71,70.78,9300.0
2017-03-22 10:10:00,70.78,70.8,70.69,70.69,6837.0,70.78,70.8,70.69,70.69,6837.0
2017-03-22 10:15:00,70.69,70.75,70.69,70.69,4100.0,70.69,70.75,70.69,70.69,4100.0
2017-03-22 10:20:00,70.69,70.81,70.69,70.72,4350.0,70.69,70.81,70.69,70.72,4350.0
2017-03-22 10:25:00,70.74,70.74,70.63,70.64,2625.0,70.74,70.74,70.63,70.64,2625.0
2017-03-22 10:30:00,70.63,70.63,70.5,70.58,10799.0,70.63,70.63,70.5,70.58,10799.0
2017-03-22 10:35:00,70.6,70.8,70.59,70.74,6649.0,70.6,70.8,70.59,70.74,6649.0
2017-03-22 10:40:00,70.75,70.85,70.74,70.79,6888.0,70.75,70.85,70.74,70.79,6888.0
2017-03-22 10:45:00,70.77,70.78,70.72,70.76,6034.0,70.77,70.78,70.72,70.76,6034.0
2017-03-22 10:50:00,70.78,70.87,70.77,70.85,6300.0,70.78,70.87,70.77,70.85,6300.0
2017-03-22 10:55:00,70.85,70.89,70.81,70.89,8400.0,70.85,70.89,70.81,70.89,8400.0
2017-03-22 11:00:00,70.87,70.87,70.78,70.78,5096.0,70.87,70.87,70.78,70.78,5096.0
2017-03-22 11:05:00,70.8,70.86,70.78,70.81,5807.0,70.8,70.86,70.78,70.81,5807.0
2017-03-22 11:10:00,70.81,70.84,70.74,70.76,7610.0,70.81,70.84,70.74,70.76,7610.0
2017-03-22 11:15:00,70.79,70.96,70.79,70.96,10206.0,70.79,70.96,70.79,70.96,10206.0
2017-03-22 11:20:00,70.97,71.05,70.94,71.04,6700.0,70.97,71.05,70.94,71.04,6700.0
2017-03-22 11:25:00,71.03,71.05,71.02,71.02,4600.0,71.03,71.05,71.02,71.02,4600.0
2017-03-22 11:30:00,71.03,71.04,70.93,70.95,4400.0,71.03,71.04,70.93,70.95,4400.0
2017-03-22 11:35:00,70.93,71.01,70.91,71.01,3100.0,70.93,71.01,70.91,71.01,3100.0
2017-03-22 11:40:00,70.98,71.03,70.98,71.0,3400.0,70.98,71.03,70.98,71.0,3400.0
2017-03-22 11:45:00,71.03,71.04,70.92,70.95,4319.0,71.03,71.04,70.92,70.95,4319.0
2017-03-22 11:50:00,70.95,70.97,70.89,70.9,2300.0,70.95,70.97,70.89,70.9,2300.0
2017-03-22 11:55:00,70.9,70.97,70.9,70.96,3000.0,70.9,70.97,70.9,70.96,3000.0
2017-03-22 12:00:00,70.95,70.99,70.93,70.96,5663.0,70.95,70.99,70.93,70.96,5663.0
2017-03-22 12:05:00,70.96,70.96,70.93,70.93,600.0,70.96,70.96,70.93,70.93,600.0
2017-03-22 12:10:00,70.92,70.92,70.85,70.86,6588.0,70.92,70.92,70.85,70.86,6588.0
2017-03-22 12:15:00,70.86,70.91,70.86,70.86,2619.0,70.86,70.91,70.86,70.86,2619.0
2017-03-22 12:20:00,70.85,70.89,70.84,70.84,3600.0,70.85,70.89,70.84,70.84,3600.0
2017-03-22 12:25:00,70.83,70.84,70.81,70.83,2100.0,70.83,70.84,70.81,70.83,2100.0
2017-03-22 12:30:00,70.81,70.85,70.78,70.83,3659.0,70.81,70.85,70.78,70.83,3659.0
2017-03-22 12:35:00,70.83,70.85,70.83,70.85,5199.0,70.83,70.85,70.83,70.85,5199.0
2017-03-22 12:40:00,70.85,70.98,70.85,70.95,10267.0,70.85,70.98,70.85,70.95,10267.0
2017-03-22 12:45:00,70.95,71.03,70.95,71.02,8390.0,70.95,71.03,70.95,71.02,8390.0
2017-03-22 12:50:00,71.02,71.04,70.93,70.96,5858.0,71.02,71.04,70.93,70.96,5858.0
2017-03-22 12:55:00,70.98,71.05,70.97,71.05,10123.0,70.98,71.05,70.97,71.05,10123.0
2017-03-22 13:00:00,71.06,71.06,70.93,71.03,12050.0,71.06,71.06,70.93,71.03,12050.0
2017-03-22 13:05:00,71.03,71.06,70.97,71.04,12395.0,71.03,71.06,70.97,71.04,12395.0
2017-03-22 13:10:00,71.04,71.07,71.04,71.06,10417.0,71.04,71.07,71.04,71.06,10417.0
2017-03-22 13:15:00,71.06,71.1,71.06,71.09,12621.0,71.06,71.1,71.06,71.09,12621.0
2017-03-22 13:20:00,71.09,71.15,71.08,71.08,5784.0,71.09,71.15,71.08,71.08,5784.0
2017-03-22 13:25:00,71.07,71.1,71.04,71.06,4700.0,71.07,71.1,71.04,71.06,4700.0
2017-03-22 13:30:00,71.06,71.11,71.06,71.11,4889.0,71.06,71.11,71.06,71.11,4889.0
2017-03-22 13:35:00,71.1,71.11,71.08,71.09,4000.0,71.1,71.11,71.08,71.09,4000.0
2017-03-22 13:40:00,71.11,71.13,71.07,71.07,4797.0,71.11,71.13,71.07,71.07,4797.0
2017-03-22 13:45:00,71.07,71.09,70.96,70.98,4906.0,71.07,71.09,70.96,70.98,4906.0
2017-03-22 13:50:00,71.01,71.02,70.95,70.95,3605.0,71.01,71.02,70.95,70.95,3605.0
2017-03-22 13:55:00,70.93,70.95,70.91,70.91,4950.0,70.93,70.95,70.91,70.91,4950.0
2017-03-22 14:00:00,70.91,71.01,70.89,71.0,7571.0,70.91,71.01,70.89,71.0,7571.0
2017-03-22 14:05:00,70.99,71.01,70.95,70.98,5809.0,70.99,71.01,70.95,70.98,5809.0
2017-03-22 14:10:00,70.98,71.02,70.97,70.99,7700.0,70.98,71.02,70.97,70.99,7700.0
2017-03-22 14:15:00,70.99,71.0,70.95,70.96,5396.0,70.99,71.0,70.95,70.96,5396.0
2017-03-22 14:20:00,70.95,70.97,70.93,70.97,4799.0,70.95,70.97,70.93,70.97,4799.0
2017-03-22 14:25:00,70.97,70.97,70.84,70.84,3697.0,70.97,70.97,70.84,70.84,3697.0
2017-03-22 14:30:00,70.84,70.9,70.84,70.89,8700.0,70.84,70.9,70.84,70.89,8700.0
2017-03-22 14:35:00,70.9,71.0,70.9,71.0,9250.0,70.9,71.0,70.9,71.0,9250.0
2017-03-22 14:40:00,71.01,71.07,71.0,71.07,7090.0,71.01,71.07,71.0,71.07,7090.0
2017-03-22 14:45:00,71.07,71.11,71.05,71.1,3444.0,71.07,71.11,71.05,71.1,3444.0
2017-03-22 14:50:00,71.09,71.09,71.06,71.08,3542.0,71.09,71.09,71.06,71.08,3542.0
2017-03-22 14:55:00,71.08,71.08,71.03,71.08,4505.0,71.08,71.08,71.03,71.08,4505.0
2017-03-22 15:00:00,71.09,71.09,71.04,71.04,5363.0,71.09,71.09,71.04,71.04,5363.0
2017-03-22 15:05:00,71.05,71.07,71.04,71.07,4763.0,71.05,71.07,71.04,71.07,4763.0
2017-03-22 15:10:00,71.07,71.09,71.04,71.04,3676.0,71.07,71.09,71.04,71.04,3676.0
2017-03-22 15:15:00,71.05,71.08,71.02,71.06,8608.0,71.05,71.08,71.02,71.06,8608.0
2017-03-22 15:20:00,71.08,71.16,71.08,71.09,6325.0,71.08,71.16,71.08,71.09,6325.0
2017-03-22 15:25:00,71.09,71.11,71.03,71.03,8492.0,71.09,71.11,71.03,71.03,8492.0
2017-03-22 15:30:00,71.03,71.09,71.02,71.09,17873.0,71.03,71.09,71.02,71.09,17873.0
2017-03-22 15:35:00,71.09,71.09,71.03,71.05,15511.0,71.09,71.09,71.03,71.05,15511.0
2017-03-22 15:40:00,71.05,71.1,71.01,71.03,11242.0,71.05,71.1,71.01,71.03,11242.0
2017-03-22 15:45:00,71.05,71.1,71.05,71.06,14509.0,71.05,71.1,71.05,71.06,14509.0
2017-03-22 15:50:00,71.07,71.09,71.03,71.06,32963.0,71.07,71.09,71.03,71.06,32963.0
2017-03-22 15:55:00,71.05,71.14,71.05,71.07,56721.0,71.05,71.14,71.05,71.07,56721.0
2017-03-23 09:30:00,71.26,71.32,71.19,71.25,9869.0,71.26,71.32,71.19,71.25,9869.0
2017-03-23 09:35:00,71.21,71.38,71.16,71.22,3343.0,71.21,71.38,71.16,71.22,3343.0
2017-03-23 09:40:00,71.23,71.28,71.07,71.21,8899.0,71.23,71.28,71.07,71.21,8899.0
2017-03-23 09:45:00,71.23,71.32,71.21,71.31,6200.0,71.23,71.32,71.21,71.31,6200.0
2017-03-23 09:50:00,71.32,71.4,71.25,71.36,5370.0,71.32,71.4,71.25,71.36,5370.0
2017-03-23 09:55:00,71.35,71.39,71.21,71.24,11373.0,71.35,71.39,71.21,71.24,11373.0
2017-03-23 10:00:00,71.27,71.32,71.23,71.29,10811.0,71.27,71.32,71.23,71.29,10811.0
2017-03-23 10:05:00,71.26,71.31,71.25,71.28,4552.0,71.26,71.31,71.25,71.28,4552.0
2017-03-23 10:10:00,71.28,71.3,71.24,71.28,4016.0,71.28,71.3,71.24,71.28,4016.0
2017-03-23 10:15:00,71.28,71.29,71.16,71.27,33846.0,71.28,71.29,71.16,71.27,33846.0
2017-03-23 10:20:00,71.23,71.38,71.23,71.34,3100.0,71.23,71.38,71.23,71.34,3100.0
2017-03-23 10:25:00,71.37,71.42,71.32,71.42,3900.0,71.37,71.42,71.32,71.42,3900.0
2017-03-23 10:30:00,71.41,71.52,71.38,71.48,4464.0,71.41,71.52,71.38,71.48,4464.0
2017-03-23 10:35:00,71.47,71.63,71.47,71.63,2900.0,71.47,71.63,71.47,71.63,2900.0
2017-03-23 10:40:00,71.6,71.61,71.55,71.55,4600.0,71.6,71.61,71.55,71.55,4600.0
2017-03-23 10:45:00,71.55,71.62,71.51,71.52,10100.0,71.55,71.62,71.51,71.52,10100.0
2017-03-23 10:50:00,71.51,71.58,71.51,71.58,4100.0,71.51,71.58,71.51,71.58,4100.0
2017-03-23 10:55:00,71.59,71.6,71.52,71.52,1400.0,71.59,71.6,71.52,71.52,1400.0
2017-03-23 11:00:00,71.53,71.53,71.45,71.45,2789.0,71.53,71.53,71.45,71.45,2789.0
2017-03-23 11:05:00,71.44,71.54,71.44,71.54,2849.0,71.44,71.54,71.44,71.54,2849.0
2017-03-23 11:10:00,71.56,71.59,71.52,71.57,3700.0,71.56,71.59,71.52,71.57,3700.0
2017-03-23 11:15:00,71.59,71.65,71.51,71.51,7500.0,71.59,71.65,71.51,71.51,7500.0
2017-03-23 11:20:00,71.51,71.57,71.5,71.57,1014.0,71.51,71.57,71.5,71.57,1014.0
2017-03-23 11:25:00,71.56,71.56,71.5,71.54,3100.0,71.56,71.56,71.5,71.54,3100.0
2017-03-23 11:30:00,71.54,71.58,71.53,71.55,3900.0,71.54,71.58,71.53,71.55,3900.0
2017-03-23 11:35:00,71.55,71.58,71.53,71.58,2800.0,71.55,71.58,71.53,71.58,2800.0
2017-03-23 11:40:00,71.58,71.58,71.55,71.55,1416.0,71.58,71.58,71.55,71.55,1416.0
2017-03-23 11:45:00,71.56,71.56,71.44,71.5,6400.0,71.56,71.56,71.44,71.5,6400.0
2017-03-23 11:50:00,71.5,71.51,71.48,71.5,5620.0,71.5,71.51,71.48,71.5,5620.0
2017-03-23 11:55:00,71.5,71.51,71.49,71.5,2263.0,71.5,71.51,71.49,71.5,2263.0
2017-03-23 12:00:00,71.5,71.55,71.48,71.55,5321.0,71.5,71.55,71.48,71.55,5321.0
2017-03-23 12:05:00,71.56,71.56,71.51,71.52,3922.0,71.56,71.56,71.51,71.52,3922.0
2017-03-23 12:10:00,71.53,71.55,71.51,71.52,3316.0,71.53,71.55,71.51,71.52,3316.0
2017-03-23 12:15:00,71.53,71.58,71.53,71.56,1500.0,71.53,71.58,71.53,71.56,1500.0
2017-03-23 12:20:00,71.55,71.57,71.54,71.55,1595.0,71.55,71.57,71.54,71.55,1595.0
2017-03-23 12:25:00,71.55,71.56,71.52,71.52,3650.0,71.55,71.56,71.52,71.52,3650.0
2017-03-23 12:30:00,71.49,71.49,71.45,71.48,2621.0,71.49,71.49,71.45,71.48,2621.0
2017-03-23 12:35:00,71.45,71.48,71.45,71.45,1200.0,71.45,71.48,71.45,71.45,1200.0
2017-03-23 12:40:00,71.42,71.47,71.37,71.4,3241.0,71.42,71.47,71.37,71.4,3241.0
2017-03-23 12:45:00,71.38,71.43,71.35,71.35,3000.0,71.38,71.43,71.35,71.35,3000.0
2017-03-23 12:50:00,71.35,71.39,71.34,71.38,3300.0,71.35,71.39,71.34,71.38,3300.0
2017-03-23 12:55:00,71.37,71.45,71.36,71.45,1800.0,71.37,71.45,71.36,71.45,1800.0
2017-03-23 13:00:00,71.45,71.45,71.36,71.38,2500.0,71.45,71.45,71.36,71.38,2500.0
2017-03-23 13:05:00,71.34,71.35,71.25,71.25,5086.0,71.34,71.35,71.25,71.25,5086.0
2017-03-23 13:10:00,71.24,71.28,71.21,71.26,4235.0,71.24,71.28,71.21,71.26,4235.0
2017-03-23 13:15:00,71.27,71.32,71.24,71.32,5340.0,71.27,71.32,71.24,71.32,5340.0
2017-03-23 13:20:00,71.33,71.4,71.32,71.4,1700.0,71.33,71.4,71.32,71.4,1700.0
2017-03-23 13:25:00,71.39,71.39,71.23,71.25,2900.0,71.39,71.39,71.23,71.25,2900.0
2017-03-23 13:30:00,71.27,71.33,71.26,71.33,2400.0,71.27,71.33,71.26,71.33,2400.0
2017-03-23 13:35:00,71.36,71.36,71.27,71.28,3468.0,71.36,71.36,71.27,71.28,3468.0
2017-03-23 13:40:00,71.25,71.3,71.24,71.27,4400.0,71.25,71.3,71.24,71.27,4400.0
2017-03-23 13:45:00,71.29,71.37,71.27,71.36,15901.0,71.29,71.37,71.27,71.36,15901.0
2017-03-23 13:50:00,71.36,71.42,71.33,71.42,4600.0,71.36,71.42,71.33,71.42,4600.0
2017-03-23 13:55:00,71.39,71.39,71.34,71.35,1800.0,71.39,71.39,71.34,71.35,1800.0
2017-03-23 14:00:00,71.33,71.38,71.31,71.37,10500.0,71.33,71.38,71.31,71.37,10500.0
2017-03-23 14:05:00,71.36,71.36,71.31,71.36,3573.0,71.36,71.36,71.31,71.36,3573.0
2017-03-23 14:10:00,71.34,71.34,71.31,71.31,2474.0,71.34,71.34,71.31,71.31,2474.0
2017-03-23 14:15:00,71.32,71.37,71.32,71.37,15420.0,71.32,71.37,71.32,71.37,15420.0
2017-03-23 14:20:00,71.37,71.38,71.34,71.35,2750.0,71.37,71.38,71.34,71.35,2750.0
2017-03-23 14:25:00,71.36,71.38,71.35,71.36,2885.0,71.36,71.38,71.35,71.36,2885.0
2017-03-23 14:30:00,71.35,71.37,71.35,71.35,2092.0,71.35,71.37,71.35,71.35,2092.0
2017-03-23 14:35:00,71.34,71.36,71.31,71.35,3025.0,71.34,71.36,71.31,71.35,3025.0
2017-03-23 14:40:00,71.36,71.43,71.35,71.43,2700.0,71.36,71.43,71.35,71.43,2700.0
2017-03-23 14:45:00,71.42,71.42,71.39,71.42,1800.0,71.42,71.42,71.39,71.42,1800.0
2017-03-23 14:50:00,71.41,71.41,71.36,71.39,3303.0,71.41,71.41,71.36,71.39,3303.0
2017-03-23 14:55:00,71.39,71.43,71.37,71.37,4949.0,71.39,71.43,71.37,71.37,4949.0
2017-03-23 15:00:00,71.35,71.36,71.27,71.28,6267.0,71.35,71.36,71.27,71.28,6267.0
2017-03-23 15:05:00,71.27,71.33,71.27,71.27,6866.0,71.27,71.33,71.27,71.27,6866.0
2017-03-23 15:10:00,71.28,71.29,71.22,71.24,6100.0,71.28,71.29,71.22,71.24,6100.0
2017-03-23 15:15:00,71.25,71.28,71.13,71.17,7593.0,71.25,71.28,71.13,71.17,7593.0
2017-03-23 15:20:00,71.17,71.22,71.16,71.16,4424.0,71.17,71.22,71.16,71.16,4424.0
2017-03-23 15:25:00,71.17,71.19,71.12,71.13,8648.0,71.17,71.19,71.12,71.13,8648.0
2017-03-23 15:30:00,71.13,71.16,71.04,71.07,13504.0,71.13,71.16,71.04,71.07,13504.0
2017-03-23 15:35:00,71.08,71.19,71.08,71.18,10823.0,71.08,71.19,71.08,71.18,10823.0
2017-03-23 15:40:00,71.18,71.21,71.13,71.14,10505.0,71.18,71.21,71.13,71.14,10505.0
2017-03-23 15:45:00,71.13,71.24,71.13,71.24,20662.0,71.13,71.24,71.13,71.24,20662.0
2017-03-23 15:50:00,71.23,71.24,71.15,71.21,17277.0,71.23,71.24,71.15,71.21,17277.0
2017-03-23 15:55:00,71.21,71.29,71.17,71.22,60237.0,71.21,71.29,71.17,71.22,60237.0
2017-03-24 09:30:00,71.5,71.5,71.32,71.38,12145.0,71.5,71.5,71.32,71.38,12145.0
2017-03-24 09:35:00,71.49,71.49,71.38,71.41,2200.0,71.49,71.49,71.38,71.41,2200.0
2017-03-24 09:40:00,71.47,71.63,71.46,71.63,5667.0,71.47,71.63,71.46,71.63,5667.0
2017-03-24 09:45:00,71.63,71.72,71.63,71.72,2200.0,71.63,71.72,71.63,71.72,2200.0
2017-03-24 09:50:00,71.74,71.74,71.63,71.65,4250.0,71.74,71.74,71.63,71.65,4250.0
2017-03-24 09:55:00,71.64,71.67,71.55,71.58,4300.0,71.64,71.67,71.55,71.58,4300.0
2017-03-24 10:00:00,71.58,71.66,71.55,71.58,3000.0,71.58,71.66,71.55,71.58,3000.0
2017-03-24 10:05:00,71.61,71.66,71.59,71.66,1600.0,71.61,71.66,71.59,71.66,1600.0
2017-03-24 10:10:00,71.67,71.76,71.62,71.76,5400.0,71.67,71.76,71.62,71.76,5400.0
2017-03-24 10:15:00,71.71,71.75,71.67,71.67,11440.0,71.71,71.75,71.67,71.67,11440.0
2017-03-24 10:20:00,71.67,71.67,71.61,71.63,5297.0,71.67,71.67,71.61,71.63,5297.0
2017-03-24 10:25:00,71.61,71.61,71.58,71.6,18877.0,71.61,71.61,71.58,71.6,18877.0
2017-03-24 10:30:00,71.6,71.68,71.54,71.66,15739.0,71.6,71.68,71.54,71.66,15739.0
2017-03-24 10:35:00,71.66,71.73,71.66,71.71,2941.0,71.66,71.73,71.66,71.71,2941.0
2017-03-24 10:40:00,71.73,71.73,71.69,71.73,3107.0,71.73,71.73,71.69,71.73,3107.0
2017-03-24 10:45:00,71.74,71.74,71.68,71.71,4102.0,71.74,71.74,71.68,71.71,4102.0
2017-03-24 10:50:00,71.69,71.71,71.68,71.7,3000.0,71.69,71.71,71.68,71.7,3000.0
2017-03-24 10:55:00,71.7,71.75,71.68,71.68,2319.0,71.7,71.75,71.68,71.68,2319.0
2017-03-24 11:00:00,71.68,71.7,71.62,71.62,5000.0,71.68,71.7,71.62,71.62,5000.0
2017-03-24 11:05:00,71.63,71.64,71.51,71.55,5401.0,71.63,71.64,71.51,71.55,5401.0
2017-03-24 11:10:00,71.57,71.65,71.57,71.63,3152.0,71.57,71.65,71.57,71.63,3152.0
2017-03-24 11:15:00,71.63,71.63,71.55,71.55,2015.0,71.63,71.63,71.55,71.55,2015.0
2017-03-24 11:20:00,71.53,71.54,71.49,71.49,1893.0,71.53,71.54,71.49,71.49,1893.0
2017-03-24 11:25:00,71.48,71.5,71.47,71.47,1700.0,71.48,71.5,71.47,71.47,1700.0
2017-03-24 11:30:00,71.47,71.5,71.46,71.46,3200.0,71.47,71.5,71.46,71.46,3200.0
2017-03-24 11:35:00,71.46,71.48,71.46,71.48,1700.0,71.46,71.48,71.46,71.48,1700.0
2017-03-24 11:40:00,71.5,71.54,71.49,71.49,2744.0,71.5,71.54,71.49,71.49,2744.0
2017-03-24 11:45:00,71.5,71.5,71.47,71.47,1400.0,71.5,71.5,71.47,71.47,1400.0
2017-03-24 11:50:00,71.48,71.52,71.47,71.5,2782.0,71.48,71.52,71.47,71.5,2782.0
2017-03-24 11:55:00,71.52,71.53,71.49,71.53,1228.0,71.52,71.53,71.49,71.53,1228.0
2017-03-24 12:00:00,71.55,71.6,71.54,71.56,3040.0,71.55,71.6,71.54,71.56,3040.0
2017-03-24 12:05:00,71.6,71.6,71.56,71.56,3682.0,71.6,71.6,71.56,71.56,3682.0
2017-03-24 12:10:00,71.58,71.58,71.42,71.45,4448.0,71.58,71.58,71.42,71.45,4448.0
2017-03-24 12:15:00,71.47,71.48,71.4,71.4,1900.0,71.47,71.48,71.4,71.4,1900.0
2017-03-24 12:20:00,71.39,71.4,71.35,71.35,3537.0,71.39,71.4,71.35,71.35,3537.0
2017-03-24 12:25:00,71.32,71.49,71.32,71.4,5349.0,71.32,71.49,71.32,71.4,5349.0
2017-03-24 12:30:00,71.45,71.46,71.42,71.45,2100.0,71.45,71.46,71.42,71.45,2100.0
2017-03-24 12:35:00,71.46,71.5,71.44,71.5,1500.0,71.46,71.5,71.44,71.5,1500.0
2017-03-24 12:40:00,71.48,71.5,71.45,71.5,600.0,71.48,71.5,71.45,71.5,600.0
2017-03-24 12:45:00,71.48,71.51,71.48,71.51,600.0,71.48,71.51,71.48,71.51,600.0
2017-03-24 12:50:00,71.5,71.51,71.42,71.45,3680.0,71.5,71.51,71.42,71.45,3680.0
2017-03-24 12:55:00,71.43,71.43,71.4,71.43,1100.0,71.43,71.43,71.4,71.43,1100.0
2017-03-24 13:00:00,71.45,71.48,71.43,71.45,2500.0,71.45,71.48,71.43,71.45,2500.0
2017-03-24 13:05:00,71.44,71.44,71.33,71.4,1600.0,71.44,71.44,71.33,71.4,1600.0
2017-03-24 13:10:00,71.37,71.38,71.35,71.38,900.0,71.37,71.38,71.35,71.38,900.0
2017-03-24 13:15:00,71.36,71.39,71.36,71.38,1300.0,71.36,71.39,71.36,71.38,1300.0
2017-03-24 13:20:00,71.39,71.41,71.38,71.4,1786.0,71.39,71.41,71.38,71.4,1786.0
2017-03-24 13:25:00,71.4,71.46,71.38,71.41,2700.0,71.4,71.46,71.38,71.41,2700.0
2017-03-24 13:30:00,71.39,71.42,71.35,71.35,8500.0,71.39,71.42,71.35,71.35,8500.0
2017-03-24 13:35:00,71.35,71.36,71.32,71.34,2722.0,71.35,71.36,71.32,71.34,2722.0
2017-03-24 13:40:00,71.33,71.35,71.31,71.35,968.0,71.33,71.35,71.31,71.35,968.0
2017-03-24 13:45:00,71.36,71.36,71.32,71.34,1513.0,71.36,71.36,71.32,71.34,1513.0
2017-03-24 13:50:00,71.34,71.34,71.23,71.24,2900.0,71.34,71.34,71.23,71.24,2900.0
2017-03-24 13:55:00,71.23,71.26,71.15,71.18,1600.0,71.23,71.26,71.15,71.18,1600.0
2017-03-24 14:00:00,71.19,71.27,71.18,71.22,6250.0,71.19,71.27,71.18,71.22,6250.0
2017-03-24 14:05:00,71.24,71.25,71.2,71.22,2100.0,71.24,71.25,71.2,71.22,2100.0
2017-03-24 14:10:00,71.21,71.3,71.2,71.29,4827.0,71.21,71.3,71.2,71.29,4827.0
2017-03-24 14:15:00,71.28,71.32,71.27,71.32,2800.0,71.28,71.32,71.27,71.32,2800.0
2017-03-24 14:20:00,71.32,71.32,71.29,71.3,3501.0,71.32,71.32,71.29,71.3,3501.0
2017-03-24 14:25:00,71.31,71.33,71.22,71.22,5327.0,71.31,71.33,71.22,71.22,5327.0
2017-03-24 14:30:00,71.25,71.26,71.23,71.23,2023.0,71.25,71.26,71.23,71.23,2023.0
2017-03-24 14:35:00,71.22,71.22,71.16,71.17,3600.0,71.22,71.22,71.16,71.17,3600.0
2017-03-24 14:40:00,71.18,71.19,71.15,71.15,1475.0,71.18,71.19,71.15,71.15,1475.0
2017-03-24 14:45:00,71.15,71.15,71.08,71.1,2969.0,71.15,71.15,71.08,71.1,2969.0
2017-03-24 14:50:00,71.09,71.09,71.02,71.02,3200.0,71.09,71.09,71.02,71.02,3200.0
2017-03-24 14:55:00,71.02,71.04,71.02,71.02,1598.0,71.02,71.04,71.02,71.02,1598.0
2017-03-24 15:00:00,71.02,71.03,70.95,71.02,3400.0,71.02,71.03,70.95,71.02,3400.0
2017-03-24 15:05:00,71.0,71.02,70.94,70.98,2400.0,71.0,71.02,70.94,70.98,2400.0
2017-03-24 15:10:00,70.99,70.99,70.93,70.95,3400.0,70.99,70.99,70.93,70.95,3400.0
2017-03-24 15:15:00,70.96,70.99,70.9,70.97,3801.0,70.96,70.99,70.9,70.97,3801.0
2017-03-24 15:20:00,70.96,71.01,70.95,71.0,3598.0,70.96,71.01,70.95,71.0,3598.0
2017-03-24 15:25:00,71.0,71.06,70.98,71.05,4300.0,71.0,71.06,70.98,71.05,4300.0
2017-03-24 15:30:00,71.04,71.12,70.98,71.1,8500.0,71.04,71.12,70.98,71.1,8500.0
2017-03-24 15:35:00,71.1,71.23,71.08,71.2,23230.0,71.1,71.23,71.08,71.2,23230.0
2017-03-24 15:40:00,71.23,71.3,71.21,71.23,19500.0,71.23,71.3,71.21,71.23,19500.0
2017-03-24 15:45:00,71.23,71.23,71.12,71.16,18442.0,71.23,71.23,71.12,71.16,18442.0
2017-03-24 15:50:00,71.16,71.24,71.14,71.19,39043.0,71.16,71.24,71.14,71.19,39043.0
2017-03-24 15:55:00,71.19,71.21,71.1,71.15,55660.0,71.19,71.21,71.1,71.15,55660.0
2017-03-27 09:30:00,70.77,70.8,70.62,70.8,8224.0,70.77,70.8,70.62,70.8,8224.0
2017-03-27 09:35:00,70.62,70.67,70.37,70.56,1600.0,70.62,70.67,70.37,70.56,1600.0
2017-03-27 09:40:00,70.52,70.68,70.46,70.66,4480.0,70.52,70.68,70.46,70.66,4480.0
2017-03-27 09:45:00,70.69,70.7,70.56,70.63,9300.0,70.69,70.7,70.56,70.63,9300.0
2017-03-27 09:50:00,70.65,70.77,70.65,70.71,2926.0,70.65,70.77,70.65,70.71,2926.0
2017-03-27 09:55:00,70.62,70.77,70.61,70.72,3325.0,70.62,70.77,70.61,70.72,3325.0
2017-03-27 10:00:00,70.72,70.75,70.64,70.71,4728.0,70.72,70.75,70.64,70.71,4728.0
2017-03-27 10:05:00,70.73,70.82,70.63,70.67,6380.0,70.73,70.82,70.63,70.67,6380.0
2017-03-27 10:10:00,70.7,70.84,70.69,70.81,5004.0,70.7,70.84,70.69,70.81,5004.0
2017-03-27 10:15:00,70.8,70.89,70.79,70.8,4833.0,70.8,70.89,70.79,70.8,4833.0
2017-03-27 10:20:00,70.81,70.95,70.79,70.93,8700.0,70.81,70.95,70.79,70.93,8700.0
2017-03-27 10:25:00,70.89,70.94,70.84,70.86,6049.0,70.89,70.94,70.84,70.86,6049.0
2017-03-27 10:30:00,70.88,70.96,70.87,70.92,3428.0,70.88,70.96,70.87,70.92,3428.0
2017-03-27 10:35:00,70.94,70.96,70.82,70.82,6337.0,70.94,70.96,70.82,70.82,6337.0
2017-03-27 10:40:00,70.81,70.89,70.78,70.89,3820.0,70.81,70.89,70.78,70.89,3820.0
2017-03-27 10:45:00,70.93,70.95,70.8,70.8,2100.0,70.93,70.95,70.8,70.8,2100.0
2017-03-27 10:50:00,70.82,70.84,70.79,70.82,2300.0,70.82,70.84,70.79,70.82,2300.0
2017-03-27 10:55:00,70.77,70.86,70.76,70.77,4200.0,70.77,70.86,70.76,70.77,4200.0
2017-03-27 11:00:00,70.77,70.79,70.74,70.76,5132.0,70.77,70.79,70.74,70.76,5132.0
2017-03-27 11:05:00,70.75,70.8,70.73,70.79,3233.0,70.75,70.8,70.73,70.79,3233.0
2017-03-27 11:10:00,70.77,70.8,70.73,70.74,3500.0,70.77,70.8,70.73,70.74,3500.0
2017-03-27 11:15:00,70.72,70.83,70.72,70.82,3600.0,70.72,70.83,70.72,70.82,3600.0
2017-03-27 11:20:00,70.82,70.89,70.82,70.89,5300.0,70.82,70.89,70.82,70.89,5300.0
2017-03-27 11:25:00,70.86,70.97,70.83,70.97,3260.0,70.86,70.97,70.83,70.97,3260.0
2017-03-27 11:30:00,70.98,71.03,70.93,70.96,4400.0,70.98,71.03,70.93,70.96,4400.0
2017-03-27 11:35:00,70.96,70.96,70.83,70.84,6693.0,70.96,70.96,70.83,70.84,6693.0
2017-03-27 11:40:00,70.86,70.95,70.86,70.88,3355.0,70.86,70.95,70.86,70.88,3355.0
2017-03-27 11:45:00,70.87,70.9,70.83,70.86,1600.0,70.87,70.9,70.83,70.86,1600.0
2017-03-27 11:50:00,70.86,70.87,70.83,70.84,2100.0,70.86,70.87,70.83,70.84,2100.0
2017-03-27 11:55:00,70.88,70.93,70.86,70.93,6958.0,70.88,70.93,70.86,70.93,6958.0
2017-03-27 12:00:00,70.92,71.04,70.89,71.02,2999.0,70.92,71.04,70.89,71.02,2999.0
2017-03-27 12:05:00,71.03,71.08,71.02,71.08,2997.0,71.03,71.08,71.02,71.08,2997.0
2017-03-27 12:10:00,71.08,71.12,71.07,71.08,2208.0,71.08,71.12,71.07,71.08,2208.0
2017-03-27 12:15:00,71.07,71.12,71.07,71.12,1500.0,71.07,71.12,71.07,71.12,1500.0
2017-03-27 12:20:00,71.14,71.18,71.11,71.17,3400.0,71.14,71.18,71.11,71.17,3400.0
2017-03-27 12:25:00,71.15,71.15,71.08,71.1,1500.0,71.15,71.15,71.08,71.1,1500.0
2017-03-27 12:30:00,71.1,71.17,71.1,71.16,4550.0,71.1,71.17,71.1,71.16,4550.0
2017-03-27 12:35:00,71.15,71.19,71.14,71.14,1900.0,71.15,71.19,71.14,71.14,1900.0
2017-03-27 12:40:00,71.16,71.22,71.16,71.2,2200.0,71.16,71.22,71.16,71.2,2200.0
2017-03-27 12:45:00,71.2,71.21,71.15,71.17,5700.0,71.2,71.21,71.15,71.17,5700.0
2017-03-27 12:50:00,71.17,71.33,71.17,71.33,5436.0,71.17,71.33,71.17,71.33,5436.0
2017-03-27 12:55:00,71.33,71.33,71.28,71.33,3597.0,71.33,71.33,71.28,71.33,3597.0
2017-03-27 13:00:00,71.33,71.4,71.33,71.38,3500.0,71.33,71.4,71.33,71.38,3500.0
2017-03-27 13:05:00,71.39,71.41,71.37,71.41,2900.0,71.39,71.41,71.37,71.41,2900.0
2017-03-27 13:10:00,71.4,71.4,71.36,71.38,2000.0,71.4,71.4,71.36,71.38,2000.0
2017-03-27 13:15:00,71.37,71.4,71.35,71.37,2300.0,71.37,71.4,71.35,71.37,2300.0
2017-03-27 13:20:00,71.35,71.43,71.34,71.39,2793.0,71.35,71.43,71.34,71.39,2793.0
2017-03-27 13:25:00,71.4,71.42,71.34,71.34,3500.0,71.4,71.42,71.34,71.34,3500.0
2017-03-27 13:30:00,71.33,71.38,71.32,71.33,2200.0,71.33,71.38,71.32,71.33,2200.0
2017-03-27 13:35:00,71.31,71.32,71.25,71.26,1800.0,71.31,71.32,71.25,71.26,1800.0
2017-03-27 13:40:00,71.27,71.32,71.25,71.28,1500.0,71.27,71.32,71.25,71.28,1500.0
2017-03-27 13:45:00,71.25,71.3,71.25,71.27,3229.0,71.25,71.3,71.25,71.27,3229.0
2017-03-27 13:50:00,71.25,71.28,71.24,71.28,720.0,71.25,71.28,71.24,71.28,720.0
2017-03-27 13:55:00,71.26,71.3,71.25,71.3,2700.0,71.26,71.3,71.25,71.3,2700.0
2017-03-27 14:00:00,71.29,71.35,71.29,71.35,3108.0,71.29,71.35,71.29,71.35,3108.0
2017-03-27 14:05:00,71.36,71.37,71.34,71.35,4410.0,71.36,71.37,71.34,71.35,4410.0
2017-03-27 14:10:00,71.34,71.34,71.29,71.29,1600.0,71.34,71.34,71.29,71.29,1600.0
2017-03-27 14:15:00,71.28,71.31,71.25,71.28,3828.0,71.28,71.31,71.25,71.28,3828.0
2017-03-27 14:20:00,71.28,71.33,71.26,71.33,3944.0,71.28,71.33,71.26,71.33,3944.0
2017-03-27 14:25:00,71.32,71.35,71.27,71.35,4848.0,71.32,71.35,71.27,71.35,4848.0
2017-03-27 14:30:00,71.34,71.35,71.32,71.33,2658.0,71.34,71.35,71.32,71.33,2658.0
2017-03-27 14:35:00,71.35,71.41,71.35,71.4,9190.0,71.35,71.41,71.35,71.4,9190.0
2017-03-27 14:40:00,71.38,71.41,71.38,71.4,3326.0,71.38,71.41,71.38,71.4,3326.0
2017-03-27 14:45:00,71.39,71.51,71.39,71.47,5522.0,71.39,71.51,71.39,71.47,5522.0
2017-03-27 14:50:00,71.48,71.52,71.46,71.5,6334.0,71.48,71.52,71.46,71.5,6334.0
2017-03-27 14:55:00,71.51,71.6,71.5,71.58,5523.0,71.51,71.6,71.5,71.58,5523.0
2017-03-27 15:00:00,71.57,71.61,71.55,71.6,9168.0,71.57,71.61,71.55,71.6,9168.0
2017-03-27 15:05:00,71.6,71.61,71.51,71.52,4209.0,71.6,71.61,71.51,71.52,4209.0
2017-03-27 15:10:00,71.52,71.56,71.52,71.53,4675.0,71.52,71.56,71.52,71.53,4675.0
2017-03-27 15:15:00,71.54,71.59,71.54,71.58,4201.0,71.54,71.59,71.54,71.58,4201.0
2017-03-27 15:20:00,71.59,71.59,71.55,71.55,3855.0,71.59,71.59,71.55,71.55,3855.0
2017-03-27 15:25:00,71.54,71.54,71.49,71.49,7785.0,71.54,71.54,71.49,71.49,7785.0
2017-03-27 15:30:00,71.5,71.53,71.47,71.5,10790.0,71.5,71.53,71.47,71.5,10790.0
2017-03-27 15:35:00,71.51,71.54,71.49,71.51,8506.0,71.51,71.54,71.49,71.51,8506.0
2017-03-27 15:40:00,71.52,71.53,71.5,71.51,10623.0,71.52,71.53,71.5,71.51,10623.0
2017-03-27 15:45:00,71.51,71.53,71.48,71.48,10976.0,71.51,71.53,71.48,71.48,10976.0
2017-03-27 15:50:00,71.49,71.5,71.4,71.42,19608.0,71.49,71.5,71.4,71.42,19608.0
2017-03-27 15:55:00,71.42,71.43,71.36,71.36,47202.0,71.42,71.43,71.36,71.36,47202.0
2017-03-28 09:30:00,71.29,71.52,71.27,71.27,11345.0,71.29,71.52,71.27,71.27,11345.0
2017-03-28 09:35:00,71.42,71.58,71.42,71.58,3220.0,71.42,71.58,71.42,71.58,3220.0
2017-03-28 09:40:00,71.53,71.59,71.48,71.59,4640.0,71.53,71.59,71.48,71.59,4640.0
2017-03-28 09:45:00,71.63,71.63,71.43,71.61,8500.0,71.63,71.63,71.43,71.61,8500.0
2017-03-28 09:50:00,71.54,71.54,71.36,71.51,3102.0,71.54,71.54,71.36,71.51,3102.0
2017-03-28 09:55:00,71.49,71.52,71.26,71.28,4100.0,71.49,71.52,71.26,71.28,4100.0
2017-03-28 10:00:00,71.26,71.59,71.26,71.55,4575.0,71.26,71.59,71.26,71.55,4575.0
2017-03-28 10:05:00,71.57,71.62,71.46,71.62,4100.0,71.57,71.62,71.46,71.62,4100.0
2017-03-28 10:10:00,71.61,71.65,71.51,71.51,3197.0,71.61,71.65,71.51,71.51,3197.0
2017-03-28 10:15:00,71.49,71.55,71.47,71.51,2790.0,71.49,71.55,71.47,71.51,2790.0
2017-03-28 10:20:00,71.52,71.52,71.45,71.5,2871.0,71.52,71.52,71.45,71.5,2871.0
2017-03-28 10:25:00,71.52,71.7,71.52,71.7,2615.0,71.52,71.7,71.52,71.7,2615.0
2017-03-28 10:30:00,71.65,71.69,71.55,71.56,13442.0,71.65,71.69,71.55,71.56,13442.0
2017-03-28 10:35:00,71.56,71.61,71.53,71.61,7031.0,71.56,71.61,71.53,71.61,7031.0
2017-03-28 10:40:00,71.62,71.75,71.62,71.72,3248.0,71.62,71.75,71.62,71.72,3248.0
2017-03-28 10:45:00,71.69,71.73,71.68,71.71,8109.0,71.69,71.73,71.68,71.71,8109.0
2017-03-28 10:50:00,71.7,71.76,71.69,71.75,10761.0,71.7,71.76,71.69,71.75,10761.0
2017-03-28 10:55:00,71.75,71.78,71.72,71.76,20780.0,71.75,71.78,71.72,71.76,20780.0
2017-03-28 11:00:00,71.76,71.83,71.74,71.82,16437.0,71.76,71.83,71.74,71.82,16437.0
2017-03-28 11:05:00,71.83,71.97,71.83,71.97,14360.0,71.83,71.97,71.83,71.97,14360.0
2017-03-28 11:10:00,71.94,72.0,71.94,71.99,15859.0,71.94,72.0,71.94,71.99,15859.0
2017-03-28 11:15:00,71.99,71.99,71.85,71.86,17313.0,71.99,71.99,71.85,71.86,17313.0
2017-03-28 11:20:00,71.86,71.87,71.82,71.86,6423.0,71.86,71.87,71.82,71.86,6423.0
2017-03-28 11:25:00,71.87,71.93,71.86,71.91,10722.0,71.87,71.93,71.86,71.91,10722.0
2017-03-28 11:30:00,71.89,71.92,71.89,71.91,7933.0,71.89,71.92,71.89,71.91,7933.0
2017-03-28 11:35:00,71.9,71.91,71.78,71.81,9048.0,71.9,71.91,71.78,71.81,9048.0
2017-03-28 11:40:00,71.82,71.83,71.77,71.77,6275.0,71.82,71.83,71.77,71.77,6275.0
2017-03-28 11:45:00,71.79,71.81,71.76,71.79,5499.0,71.79,71.81,71.76,71.79,5499.0
2017-03-28 11:50:00,71.81,71.82,71.8,71.8,4235.0,71.81,71.82,71.8,71.8,4235.0
2017-03-28 11:55:00,71.8,71.84,71.78,71.78,6842.0,71.8,71.84,71.78,71.78,6842.0
2017-03-28 12:00:00,71.77,71.8,71.77,71.78,8976.0,71.77,71.8,71.77,71.78,8976.0
2017-03-28 12:05:00,71.78,71.79,71.72,71.72,8519.0,71.78,71.79,71.72,71.72,8519.0
2017-03-28 12:10:00,71.72,71.72,71.67,71.68,6200.0,71.72,71.72,71.67,71.68,6200.0
2017-03-28 12:15:00,71.7,71.72,71.64,71.65,8191.0,71.7,71.72,71.64,71.65,8191.0
2017-03-28 12:20:00,71.66,71.67,71.63,71.64,5123.0,71.66,71.67,71.63,71.64,5123.0
2017-03-28 12:25:00,71.64,71.72,71.62,71.72,9631.0,71.64,71.72,71.62,71.72,9631.0
2017-03-28 12:30:00,71.72,71.76,71.7,71.76,9000.0,71.72,71.76,71.7,71.76,9000.0
2017-03-28 12:35:00,71.76,71.78,71.75,71.78,3007.0,71.76,71.78,71.75,71.78,3007.0
2017-03-28 12:40:00,71.78,71.8,71.74,71.8,3940.0,71.78,71.8,71.74,71.8,3940.0
2017-03-28 12:45:00,71.8,71.8,71.76,71.77,4858.0,71.8,71.8,71.76,71.77,4858.0
2017-03-28 12:50:00,71.78,71.79,71.75,71.76,4587.0,71.78,71.79,71.75,71.76,4587.0
2017-03-28 12:55:00,71.77,71.79,71.74,71.74,4321.0,71.77,71.79,71.74,71.74,4321.0
2017-03-28 13:00:00,71.75,71.75,71.69,71.7,8364.0,71.75,71.75,71.69,71.7,8364.0
2017-03-28 13:05:00,71.71,71.72,71.69,71.71,5960.0,71.71,71.72,71.69,71.71,5960.0
2017-03-28 13:10:00,71.7,71.78,71.7,71.78,4801.0,71.7,71.78,71.7,71.78,4801.0
2017-03-28 13:15:00,71.78,71.84,71.78,71.84,9134.0,71.78,71.84,71.78,71.84,9134.0
2017-03-28 13:20:00,71.85,71.88,71.82,71.87,8437.0,71.85,71.88,71.82,71.87,8437.0
2017-03-28 13:25:00,71.81,71.84,71.79,71.82,4419.0,71.81,71.84,71.79,71.82,4419.0
2017-03-28 13:30:00,71.81,71.84,71.77,71.8,9985.0,71.81,71.84,71.77,71.8,9985.0
2017-03-28 13:35:00,71.8,71.83,71.8,71.82,5846.0,71.8,71.83,71.8,71.82,5846.0
2017-03-28 13:40:00,71.84,71.94,71.83,71.92,6243.0,71.84,71.94,71.83,71.92,6243.0
2017-03-28 13:45:00,71.93,71.95,71.91,71.95,7400.0,71.93,71.95,71.91,71.95,7400.0
2017-03-28 13:50:00,71.94,71.98,71.93,71.98,4254.0,71.94,71.98,71.93,71.98,4254.0
2017-03-28 13:55:00,71.98,72.04,71.96,72.04,18151.0,71.98,72.04,71.96,72.04,18151.0
2017-03-28 14:00:00,72.03,72.07,72.01,72.06,14010.0,72.03,72.07,72.01,72.06,14010.0
2017-03-28 14:05:00,72.06,72.09,72.04,72.04,14247.0,72.06,72.09,72.04,72.04,14247.0
2017-03-28 14:10:00,72.05,72.15,72.05,72.13,13860.0,72.05,72.15,72.05,72.13,13860.0
2017-03-28 14:15:00,72.13,72.13,72.07,72.09,12929.0,72.13,72.13,72.07,72.09,12929.0
2017-03-28 14:20:00,72.1,72.12,72.06,72.08,11681.0,72.1,72.12,72.06,72.08,11681.0
2017-03-28 14:25:00,72.08,72.13,72.08,72.11,8829.0,72.08,72.13,72.08,72.11,8829.0
2017-03-28 14:30:00,72.11,72.11,72.06,72.09,8360.0,72.11,72.11,72.06,72.09,8360.0
2017-03-28 14:35:00,72.1,72.14,72.08,72.14,9243.0,72.1,72.14,72.08,72.14,9243.0
2017-03-28 14:40:00,72.13,72.15,72.11,72.13,7151.0,72.13,72.15,72.11,72.13,7151.0
2017-03-28 14:45:00,72.13,72.19,72.13,72.18,14395.0,72.13,72.19,72.13,72.18,14395.0
2017-03-28 14:50:00,72.19,72.19,72.05,72.1,10027.0,72.19,72.19,72.05,72.1,10027.0
2017-03-28 14:55:00,72.12,72.19,72.08,72.16,21954.0,72.12,72.19,72.08,72.16,21954.0
2017-03-28 15:00:00,72.15,72.18,72.13,72.17,15760.0,72.15,72.18,72.13,72.17,15760.0
2017-03-28 15:05:00,72.17,72.19,72.15,72.16,17626.0,72.17,72.19,72.15,72.16,17626.0
2017-03-28 15:10:00,72.15,72.21,72.12,72.21,16949.0,72.15,72.21,72.12,72.21,16949.0
2017-03-28 15:15:00,72.21,72.21,72.11,72.11,15093.0,72.21,72.21,72.11,72.11,15093.0
2017-03-28 15:20:00,72.1,72.1,72.03,72.1,13364.0,72.1,72.1,72.03,72.1,13364.0
2017-03-28 15:25:00,72.09,72.12,72.05,72.11,20351.0,72.09,72.12,72.05,72.11,20351.0
2017-03-28 15:30:00,72.1,72.13,72.07,72.11,13931.0,72.1,72.13,72.07,72.11,13931.0
2017-03-28 15:35:00,72.1,72.11,72.05,72.09,17092.0,72.1,72.11,72.05,72.09,17092.0
2017-03-28 15:40:00,72.08,72.14,72.04,72.04,18250.0,72.08,72.14,72.04,72.04,18250.0
2017-03-28 15:45:00,72.04,72.08,72.01,72.08,25967.0,72.04,72.08,72.01,72.08,25967.0
2017-03-28 15:50:00,72.07,72.08,72.01,72.05,34488.0,72.07,72.08,72.01,72.05,34488.0
2017-03-28 15:55:00,72.04,72.05,71.95,71.96,81456.0,72.04,72.05,71.95,71.96,81456.0
2017-03-29 09:30:00,71.71,72.08,71.71,72.08,17113.0,71.71,72.08,71.71,72.08,17113.0
2017-03-29 09:35:00,72.11,72.11,71.85,71.96,9950.0,72.11,72.11,71.85,71.96,9950.0
2017-03-29 09:40:00,71.95,72.15,71.95,72.15,10666.0,71.95,72.15,71.95,72.15,10666.0
2017-03-29 09:45:00,72.15,72.15,71.92,71.93,10013.0,72.15,72.15,71.92,71.93,10013.0
2017-03-29 09:50:00,71.91,72.05,71.88,71.99,7200.0,71.91,72.05,71.88,71.99,7200.0
2017-03-29 09:55:00,72.03,72.1,72.01,72.1,5220.0,72.03,72.1,72.01,72.1,5220.0
2017-03-29 10:00:00,72.15,72.15,72.05,72.05,14637.0,72.15,72.15,72.05,72.05,14637.0
2017-03-29 10:05:00,72.04,72.09,72.03,72.03,5750.0,72.04,72.09,72.03,72.03,5750.0
2017-03-29 10:10:00,72.0,72.12,72.0,72.09,7455.0,72.0,72.12,72.0,72.09,7455.0
2017-03-29 10:15:00,72.07,72.35,72.05,72.33,30949.0,72.07,72.35,72.05,72.33,30949.0
2017-03-29 10:20:00,72.3,72.3,72.17,72.19,6785.0,72.3,72.3,72.17,72.19,6785.0
2017-03-29 10:25:00,72.19,72.19,72.07,72.15,7938.0,72.19,72.19,72.07,72.15,7938.0
2017-03-29 10:30:00,72.12,72.23,72.12,72.15,5991.0,72.12,72.23,72.12,72.15,5991.0
2017-03-29 10:35:00,72.15,72.17,72.12,72.16,7063.0,72.15,72.17,72.12,72.16,7063.0
2017-03-29 10:40:00,72.14,72.21,72.14,72.21,8342.0,72.14,72.21,72.14,72.21,8342.0
2017-03-29 10:45:00,72.21,72.24,72.18,72.18,8488.0,72.21,72.24,72.18,72.18,8488.0
2017-03-29 10:50:00,72.17,72.3,72.17,72.27,11271.0,72.17,72.3,72.17,72.27,11271.0
2017-03-29 10:55:00,72.26,72.29,72.21,72.24,7757.0,72.26,72.29,72.21,72.24,7757.0
2017-03-29 11:00:00,72.23,72.25,72.12,72.18,10105.0,72.23,72.25,72.12,72.18,10105.0
2017-03-29 11:05:00,72.18,72.24,72.16,72.2,12738.0,72.18,72.24,72.16,72.2,12738.0
2017-03-29 11:10:00,72.18,72.26,72.17,72.17,5500.0,72.18,72.26,72.17,72.17,5500.0
2017-03-29 11:15:00,72.19,72.23,72.17,72.22,7393.0,72.19,72.23,72.17,72.22,7393.0
2017-03-29 11:20:00,72.23,72.27,72.21,72.21,6045.0,72.23,72.27,72.21,72.21,6045.0
2017-03-29 11:25:00,72.24,72.3,72.23,72.29,7446.0,72.24,72.3,72.23,72.29,7446.0
2017-03-29 11:30:00,72.29,72.29,72.23,72.25,3900.0,72.29,72.29,72.23,72.25,3900.0
2017-03-29 11:35:00,72.26,72.27,72.14,72.17,8353.0,72.26,72.27,72.14,72.17,8353.0
2017-03-29 11:40:00,72.14,72.2,72.14,72.18,3681.0,72.14,72.2,72.14,72.18,3681.0
2017-03-29 11:45:00,72.18,72.18,72.09,72.14,8212.0,72.18,72.18,72.09,72.14,8212.0
2017-03-29 11:50:00,72.14,72.14,72.07,72.11,4991.0,72.14,72.14,72.07,72.11,4991.0
2017-03-29 11:55:00,72.11,72.17,72.11,72.16,7400.0,72.11,72.17,72.11,72.16,7400.0
2017-03-29 12:00:00,72.16,72.2,72.14,72.19,8395.0,72.16,72.2,72.14,72.19,8395.0
2017-03-29 12:05:00,72.18,72.26,72.17,72.24,12570.0,72.18,72.26,72.17,72.24,12570.0
2017-03-29 12:10:00,72.24,72.28,72.24,72.28,8697.0,72.24,72.28,72.24,72.28,8697.0
2017-03-29 12:15:00,72.28,72.31,72.25,72.3,9784.0,72.28,72.31,72.25,72.3,9784.0
2017-03-29 12:20:00,72.3,72.32,72.26,72.27,7400.0,72.3,72.32,72.26,72.27,7400.0
2017-03-29 12:25:00,72.27,72.31,72.27,72.28,17220.0,72.27,72.31,72.27,72.28,17220.0
2017-03-29 12:30:00,72.29,72.33,72.28,72.32,16882.0,72.29,72.33,72.28,72.32,16882.0
2017-03-29 12:35:00,72.32,72.32,72.23,72.23,4600.0,72.32,72.32,72.23,72.23,4600.0
2017-03-29 12:40:00,72.23,72.29,72.19,72.29,11082.0,72.23,72.29,72.19,72.29,11082.0
2017-03-29 12:45:00,72.29,72.29,72.25,72.28,9340.0,72.29,72.29,72.25,72.28,9340.0
2017-03-29 12:50:00,72.27,72.29,72.26,72.27,10484.0,72.27,72.29,72.26,72.27,10484.0
2017-03-29 12:55:00,72.27,72.29,72.26,72.29,9350.0,72.27,72.29,72.26,72.29,9350.0
2017-03-29 13:00:00,72.28,72.3,72.26,72.28,19767.0,72.28,72.3,72.26,72.28,19767.0
2017-03-29 13:05:00,72.27,72.27,72.21,72.22,10251.0,72.27,72.27,72.21,72.22,10251.0
2017-03-29 13:10:00,72.22,72.22,72.16,72.19,7800.0,72.22,72.22,72.16,72.19,7800.0
2017-03-29 13:15:00,72.21,72.21,72.18,72.19,4348.0,72.21,72.21,72.18,72.19,4348.0
2017-03-29 13:20:00,72.19,72.22,72.19,72.22,4902.0,72.19,72.22,72.19,72.22,4902.0
2017-03-29 13:25:00,72.2,72.24,72.2,72.22,7493.0,72.2,72.24,72.2,72.22,7493.0
2017-03-29 13:30:00,72.23,72.24,72.22,72.24,2300.0,72.23,72.24,72.22,72.24,2300.0
2017-03-29 13:35:00,72.23,72.25,72.21,72.21,7033.0,72.23,72.25,72.21,72.21,7033.0
2017-03-29 13:40:00,72.2,72.22,72.18,72.22,10190.0,72.2,72.22,72.18,72.22,10190.0
2017-03-29 13:45:00,72.23,72.24,72.2,72.2,3700.0,72.23,72.24,72.2,72.2,3700.0
2017-03-29 13:50:00,72.2,72.23,72.19,72.23,2054.0,72.2,72.23,72.19,72.23,2054.0
2017-03-29 13:55:00,72.24,72.24,72.19,72.21,8433.0,72.24,72.24,72.19,72.21,8433.0
2017-03-29 14:00:00,72.19,72.21,72.14,72.16,8650.0,72.19,72.21,72.14,72.16,8650.0
2017-03-29 14:05:00,72.16,72.18,72.12,72.13,9574.0,72.16,72.18,72.12,72.13,9574.0
2017-03-29 14:10:00,72.15,72.16,72.13,72.14,10206.0,72.15,72.16,72.13,72.14,10206.0
2017-03-29 14:15:00,72.13,72.19,72.13,72.18,10244.0,72.13,72.19,72.13,72.18,10244.0
2017-03-29 14:20:00,72.16,72.21,72.16,72.19,6700.0,72.16,72.21,72.16,72.19,6700.0
2017-03-29 14:25:00,72.17,72.2,72.16,72.19,3200.0,72.17,72.2,72.16,72.19,3200.0
2017-03-29 14:30:00,72.19,72.21,72.16,72.18,6900.0,72.19,72.21,72.16,72.18,6900.0
2017-03-29 14:35:00,72.18,72.19,72.15,72.15,6735.0,72.18,72.19,72.15,72.15,6735.0
2017-03-29 14:40:00,72.15,72.15,72.12,72.15,6752.0,72.15,72.15,72.12,72.15,6752.0
2017-03-29 14:45:00,72.15,72.16,72.09,72.09,14333.0,72.15,72.16,72.09,72.09,14333.0
2017-03-29 14:50:00,72.09,72.12,72.07,72.11,11000.0,72.09,72.12,72.07,72.11,11000.0
2017-03-29 14:55:00,72.11,72.15,72.1,72.15,15113.0,72.11,72.15,72.1,72.15,15113.0
2017-03-29 15:00:00,72.15,72.15,72.09,72.12,8992.0,72.15,72.15,72.09,72.12,8992.0
2017-03-29 15:05:00,72.13,72.17,72.12,72.16,5135.0,72.13,72.17,72.12,72.16,5135.0
2017-03-29 15:10:00,72.16,72.16,72.11,72.15,8755.0,72.16,72.16,72.11,72.15,8755.0
2017-03-29 15:15:00,72.16,72.25,72.16,72.25,14546.0,72.16,72.25,72.16,72.25,14546.0
2017-03-29 15:20:00,72.24,72.26,72.23,72.25,14986.0,72.24,72.26,72.23,72.25,14986.0
2017-03-29 15:25:00,72.26,72.32,72.26,72.3,17828.0,72.26,72.32,72.26,72.3,17828.0
2017-03-29 15:30:00,72.31,72.34,72.3,72.32,15695.0,72.31,72.34,72.3,72.32,15695.0
2017-03-29 15:35:00,72.32,72.35,72.32,72.34,19966.0,72.32,72.35,72.32,72.34,19966.0
2017-03-29 15:40:00,72.34,72.35,72.24,72.24,18030.0,72.34,72.35,72.24,72.24,18030.0
2017-03-29 15:45:00,72.24,72.28,72.24,72.28,11000.0,72.24,72.28,72.24,72.28,11000.0
2017-03-29 15:50:00,72.28,72.28,72.24,72.26,26123.0,72.28,72.28,72.24,72.26,26123.0
2017-03-29 15:55:00,72.25,72.3,72.25,72.27,50041.0,72.25,72.3,72.25,72.27,50041.0
2017-03-30 09:30:00,72.05,72.18,72.02,72.02,19140.0,72.05,72.18,72.02,72.02,19140.0
2017-03-30 09:35:00,72.06,72.25,72.06,72.21,7425.0,72.06,72.25,72.06,72.21,7425.0
2017-03-30 09:40:00,72.2,72.28,72.17,72.21,5401.0,72.2,72.28,72.17,72.21,5401.0
2017-03-30 09:45:00,72.18,72.21,72.13,72.15,8025.0,72.18,72.21,72.13,72.15,8025.0
2017-03-30 09:50:00,72.13,72.23,72.13,72.19,3200.0,72.13,72.23,72.13,72.19,3200.0
2017-03-30 09:55:00,72.22,72.22,72.13,72.14,3037.0,72.22,72.22,72.13,72.14,3037.0
2017-03-30 10:00:00,72.12,72.23,72.12,72.22,4851.0,72.12,72.23,72.12,72.22,4851.0
2017-03-30 10:05:00,72.22,72.26,72.19,72.24,6084.0,72.22,72.26,72.19,72.24,6084.0
2017-03-30 10:10:00,72.21,72.28,72.19,72.26,3677.0,72.21,72.28,72.19,72.26,3677.0
2017-03-30 10:15:00,72.25,72.27,72.19,72.19,3925.0,72.25,72.27,72.19,72.19,3925.0
2017-03-30 10:20:00,72.18,72.19,72.12,72.12,5186.0,72.18,72.19,72.12,72.12,5186.0
2017-03-30 10:25:00,72.11,72.12,72.08,72.12,4294.0,72.11,72.12,72.08,72.12,4294.0
2017-03-30 10:30:00,72.11,72.18,72.08,72.16,3311.0,72.11,72.18,72.08,72.16,3311.0
2017-03-30 10:35:00,72.18,72.23,72.16,72.16,5032.0,72.18,72.23,72.16,72.16,5032.0
2017-03-30 10:40:00,72.18,72.24,72.18,72.2,6573.0,72.18,72.24,72.18,72.2,6573.0
2017-03-30 10:45:00,72.19,72.2,72.15,72.16,3400.0,72.19,72.2,72.15,72.16,3400.0
2017-03-30 10:50:00,72.15,72.2,72.13,72.2,3686.0,72.15,72.2,72.13,72.2,3686.0
2017-03-30 10:55:00,72.17,72.18,72.13,72.14,4310.0,72.17,72.18,72.13,72.14,4310.0
2017-03-30 11:00:00,72.16,72.2,72.15,72.18,5155.0,72.16,72.2,72.15,72.18,5155.0
2017-03-30 11:05:00,72.19,72.2,72.17,72.2,2915.0,72.19,72.2,72.17,72.2,2915.0
2017-03-30 11:10:00,72.19,72.2,72.15,72.17,4600.0,72.19,72.2,72.15,72.17,4600.0
2017-03-30 11:15:00,72.15,72.2,72.15,72.2,5376.0,72.15,72.2,72.15,72.2,5376.0
2017-03-30 11:20:00,72.2,72.22,72.13,72.17,6418.0,72.2,72.22,72.13,72.17,6418.0
2017-03-30 11:25:00,72.17,72.2,72.14,72.17,5556.0,72.17,72.2,72.14,72.17,5556.0
2017-03-30 11:30:00,72.17,72.21,72.15,72.19,5100.0,72.17,72.21,72.15,72.19,5100.0
2017-03-30 11:35:00,72.19,72.21,72.15,72.18,4484.0,72.19,72.21,72.15,72.18,4484.0
2017-03-30 11:40:00,72.18,72.21,72.14,72.14,4445.0,72.18,72.21,72.14,72.14,4445.0
2017-03-30 11:45:00,72.11,72.18,72.11,72.17,4600.0,72.11,72.18,72.11,72.17,4600.0
2017-03-30 11:50:00,72.15,72.19,72.13,72.18,3831.0,72.15,72.19,72.13,72.18,3831.0
2017-03-30 11:55:00,72.17,72.2,72.15,72.18,1400.0,72.17,72.2,72.15,72.18,1400.0
2017-03-30 12:00:00,72.17,72.22,72.16,72.16,7250.0,72.17,72.22,72.16,72.16,7250.0
2017-03-30 12:05:00,72.16,72.19,72.15,72.16,5122.0,72.16,72.19,72.15,72.16,5122.0
2017-03-30 12:10:00,72.17,72.18,72.11,72.12,7267.0,72.17,72.18,72.11,72.12,7267.0
2017-03-30 12:15:00,72.12,72.23,72.11,72.23,5455.0,72.12,72.23,72.11,72.23,5455.0
2017-03-30 12:20:00,72.24,72.24,72.17,72.17,2806.0,72.24,72.24,72.17,72.17,2806.0
2017-03-30 12:25:00,72.17,72.22,72.17,72.22,1940.0,72.17,72.22,72.17,72.22,1940.0
2017-03-30 12:30:00,72.22,72.22,72.18,72.18,2996.0,72.22,72.22,72.18,72.18,2996.0
2017-03-30 12:35:00,72.19,72.21,72.08,72.1,6302.0,72.19,72.21,72.08,72.1,6302.0
2017-03-30 12:40:00,72.07,72.12,72.06,72.12,2500.0,72.07,72.12,72.06,72.12,2500.0
2017-03-30 12:45:00,72.1,72.15,72.09,72.09,3600.0,72.1,72.15,72.09,72.09,3600.0
2017-03-30 12:50:00,72.09,72.14,72.08,72.11,3600.0,72.09,72.14,72.08,72.11,3600.0
2017-03-30 12:55:00,72.11,72.15,72.1,72.13,4058.0,72.11,72.15,72.1,72.13,4058.0
2017-03-30 13:00:00,72.13,72.16,72.12,72.13,4683.0,72.13,72.16,72.12,72.13,4683.0
2017-03-30 13:05:00,72.13,72.17,72.13,72.15,1350.0,72.13,72.17,72.13,72.15,1350.0
2017-03-30 13:10:00,72.16,72.24,72.16,72.24,6900.0,72.16,72.24,72.16,72.24,6900.0
2017-03-30 13:15:00,72.22,72.24,72.21,72.21,2700.0,72.22,72.24,72.21,72.21,2700.0
2017-03-30 13:20:00,72.2,72.28,72.2,72.28,2784.0,72.2,72.28,72.2,72.28,2784.0
2017-03-30 13:25:00,72.26,72.27,72.23,72.23,5948.0,72.26,72.27,72.23,72.23,5948.0
2017-03-30 13:30:00,72.23,72.23,72.22,72.23,1850.0,72.23,72.23,72.22,72.23,1850.0
2017-03-30 13:35:00,72.24,72.25,72.23,72.25,3600.0,72.24,72.25,72.23,72.25,3600.0
2017-03-30 13:40:00,72.27,72.27,72.22,72.24,3886.0,72.27,72.27,72.22,72.24,3886.0
2017-03-30 13:45:00,72.23,72.26,72.22,72.22,2650.0,72.23,72.26,72.22,72.22,2650.0
2017-03-30 13:50:00,72.22,72.23,72.21,72.21,3870.0,72.22,72.23,72.21,72.21,3870.0
2017-03-30 13:55:00,72.21,72.22,72.2,72.2,813.0,72.21,72.22,72.2,72.2,813.0
2017-03-30 14:00:00,72.2,72.24,72.2,72.21,6873.0,72.2,72.24,72.2,72.21,6873.0
2017-03-30 14:05:00,72.21,72.21,72.15,72.17,4440.0,72.21,72.21,72.15,72.17,4440.0
2017-03-30 14:10:00,72.17,72.23,72.17,72.23,2146.0,72.17,72.23,72.17,72.23,2146.0
2017-03-30 14:15:00,72.23,72.25,72.2,72.24,4052.0,72.23,72.25,72.2,72.24,4052.0
2017-03-30 14:20:00,72.25,72.25,72.18,72.19,4400.0,72.25,72.25,72.18,72.19,4400.0
2017-03-30 14:25:00,72.2,72.22,72.18,72.2,4038.0,72.2,72.22,72.18,72.2,4038.0
2017-03-30 14:30:00,72.19,72.21,72.19,72.19,2477.0,72.19,72.21,72.19,72.19,2477.0
2017-03-30 14:35:00,72.18,72.21,72.16,72.21,5617.0,72.18,72.21,72.16,72.21,5617.0
2017-03-30 14:40:00,72.2,72.24,72.19,72.19,2721.0,72.2,72.24,72.19,72.19,2721.0
2017-03-30 14:45:00,72.17,72.19,72.16,72.18,3785.0,72.17,72.19,72.16,72.18,3785.0
2017-03-30 14:50:00,72.2,72.21,72.14,72.14,6908.0,72.2,72.21,72.14,72.14,6908.0
2017-03-30 14:55:00,72.13,72.15,72.11,72.11,5767.0,72.13,72.15,72.11,72.11,5767.0
2017-03-30 15:00:00,72.12,72.15,72.11,72.14,4032.0,72.12,72.15,72.11,72.14,4032.0
2017-03-30 15:05:00,72.15,72.17,72.14,72.16,2600.0,72.15,72.17,72.14,72.16,2600.0
2017-03-30 15:10:00,72.17,72.17,72.1,72.12,6900.0,72.17,72.17,72.1,72.12,6900.0
2017-03-30 15:15:00,72.12,72.15,72.11,72.11,7105.0,72.12,72.15,72.11,72.11,7105.0
2017-03-30 15:20:00,72.11,72.16,72.11,72.14,4099.0,72.11,72.16,72.11,72.14,4099.0
2017-03-30 15:25:00,72.15,72.17,72.15,72.17,6972.0,72.15,72.17,72.15,72.17,6972.0
2017-03-30 15:30:00,72.17,72.18,72.15,72.18,8026.0,72.17,72.18,72.15,72.18,8026.0
2017-03-30 15:35:00,72.18,72.18,72.17,72.18,8117.0,72.18,72.18,72.17,72.18,8117.0
2017-03-30 15:40:00,72.17,72.18,72.1,72.13,16268.0,72.17,72.18,72.1,72.13,16268.0
2017-03-30 15:45:00,72.12,72.16,72.12,72.15,13747.0,72.12,72.16,72.12,72.15,13747.0
2017-03-30 15:50:00,72.15,72.21,72.14,72.2,29620.0,72.15,72.21,72.14,72.2,29620.0
2017-03-30 15:55:00,72.21,72.23,72.19,72.21,59102.0,72.21,72.23,72.19,72.21,59102.0
2017-03-31 09:30:00,72.06,72.11,72.05,72.09,5294.0,72.06,72.11,72.05,72.09,5294.0
2017-03-31 09:35:00,72.05,72.07,71.98,71.98,2250.0,72.05,72.07,71.98,71.98,2250.0
2017-03-31 09:40:00,72.03,72.11,72.03,72.09,1749.0,72.03,72.11,72.03,72.09,1749.0
2017-03-31 09:45:00,72.08,72.08,71.99,72.05,5200.0,72.08,72.08,71.99,72.05,5200.0
2017-03-31 09:50:00,72.08,72.17,72.08,72.17,800.0,72.08,72.17,72.08,72.17,800.0
2017-03-31 09:55:00,72.1,72.11,71.96,71.96,6332.0,72.1,72.11,71.96,71.96,6332.0
2017-03-31 10:00:00,71.93,72.11,71.93,72.11,2540.0,71.93,72.11,71.93,72.11,2540.0
2017-03-31 10:05:00,72.14,72.18,72.13,72.16,2586.0,72.14,72.18,72.13,72.16,2586.0
2017-03-31 10:10:00,72.15,72.15,72.06,72.08,6930.0,72.15,72.15,72.06,72.08,6930.0
2017-03-31 10:15:00,72.09,72.16,72.08,72.16,8126.0,72.09,72.16,72.08,72.16,8126.0
2017-03-31 10:20:00,72.12,72.19,72.11,72.19,2100.0,72.12,72.19,72.11,72.19,2100.0
2017-03-31 10:25:00,72.18,72.18,72.07,72.09,3042.0,72.18,72.18,72.07,72.09,3042.0
2017-03-31 10:30:00,72.09,72.17,72.09,72.17,2856.0,72.09,72.17,72.09,72.17,2856.0
2017-03-31 10:35:00,72.17,72.22,72.17,72.2,2848.0,72.17,72.22,72.17,72.2,2848.0
2017-03-31 10:40:00,72.19,72.19,72.16,72.17,6702.0,72.19,72.19,72.16,72.17,6702.0
2017-03-31 10:45:00,72.17,72.19,72.15,72.17,1600.0,72.17,72.19,72.15,72.17,1600.0
2017-03-31 10:50:00,72.19,72.19,72.12,72.16,2250.0,72.19,72.19,72.12,72.16,2250.0
2017-03-31 10:55:00,72.17,72.17,72.11,72.12,1827.0,72.17,72.17,72.11,72.12,1827.0
2017-03-31 11:00:00,72.12,72.13,72.1,72.11,2135.0,72.12,72.13,72.1,72.11,2135.0
2017-03-31 11:05:00,72.1,72.18,72.1,72.18,1000.0,72.1,72.18,72.1,72.18,1000.0
2017-03-31 11:10:00,72.17,72.2,72.15,72.2,2150.0,72.17,72.2,72.15,72.2,2150.0
2017-03-31 11:15:00,72.17,72.2,72.14,72.17,2050.0,72.17,72.2,72.14,72.17,2050.0
2017-03-31 11:20:00,72.18,72.22,72.18,72.2,1000.0,72.18,72.22,72.18,72.2,1000.0
2017-03-31 11:25:00,72.2,72.22,72.19,72.19,5700.0,72.2,72.22,72.19,72.19,5700.0
2017-03-31 11:30:00,72.19,72.2,72.13,72.19,3970.0,72.19,72.2,72.13,72.19,3970.0
2017-03-31 11:35:00,72.21,72.22,72.19,72.2,1068.0,72.21,72.22,72.19,72.2,1068.0
2017-03-31 11:40:00,72.2,72.2,72.18,72.2,1500.0,72.2,72.2,72.18,72.2,1500.0
2017-03-31 11:45:00,72.2,72.22,72.2,72.22,650.0,72.2,72.22,72.2,72.22,650.0
2017-03-31 11:50:00,72.19,72.19,72.13,72.13,3333.0,72.19,72.19,72.13,72.13,3333.0
2017-03-31 11:55:00,72.14,72.14,72.12,72.12,700.0,72.14,72.14,72.12,72.12,700.0
2017-03-31 12:00:00,72.14,72.17,72.14,72.17,400.0,72.14,72.17,72.14,72.17,400.0
2017-03-31 12:05:00,72.19,72.19,72.16,72.16,1200.0,72.19,72.19,72.16,72.16,1200.0
2017-03-31 12:10:00,72.16,72.2,72.16,72.2,1761.0,72.16,72.2,72.16,72.2,1761.0
2017-03-31 12:15:00,72.2,72.21,72.2,72.2,2111.0,72.2,72.21,72.2,72.2,2111.0
2017-03-31 12:20:00,72.2,72.22,72.18,72.21,2462.0,72.2,72.22,72.18,72.21,2462.0
2017-03-31 12:25:00,72.22,72.23,72.22,72.22,697.0,72.22,72.23,72.22,72.22,697.0
2017-03-31 12:30:00,72.22,72.22,72.2,72.22,2450.0,72.22,72.22,72.2,72.22,2450.0
2017-03-31 12:35:00,72.2,72.2,72.18,72.18,700.0,72.2,72.2,72.18,72.18,700.0
2017-03-31 12:40:00,72.21,72.21,72.19,72.21,1650.0,72.21,72.21,72.19,72.21,1650.0
2017-03-31 12:45:00,72.21,72.23,72.21,72.23,1200.0,72.21,72.23,72.21,72.23,1200.0
2017-03-31 12:50:00,72.2,72.24,72.2,72.24,2068.0,72.2,72.24,72.2,72.24,2068.0
2017-03-31 12:55:00,72.23,72.25,72.21,72.25,1222.0,72.23,72.25,72.21,72.25,1222.0
2017-03-31 13:00:00,72.24,72.26,72.23,72.25,1177.0,72.24,72.26,72.23,72.25,1177.0
2017-03-31 13:05:00,72.25,72.3,72.25,72.29,2976.0,72.25,72.3,72.25,72.29,2976.0
2017-03-31 13:10:00,72.31,72.31,72.3,72.3,300.0,72.31,72.31,72.3,72.3,300.0
2017-03-31 13:15:00,72.3,72.32,72.3,72.31,1700.0,72.3,72.32,72.3,72.31,1700.0
2017-03-31 13:20:00,72.31,72.33,72.3,72.32,2949.0,72.31,72.33,72.3,72.32,2949.0
2017-03-31 13:25:00,72.3,72.33,72.29,72.33,2774.0,72.3,72.33,72.29,72.33,2774.0
2017-03-31 13:30:00,72.33,72.37,72.33,72.36,4100.0,72.33,72.37,72.33,72.36,4100.0
2017-03-31 13:35:00,72.34,72.36,72.34,72.35,1865.0,72.34,72.36,72.34,72.35,1865.0
2017-03-31 13:40:00,72.34,72.37,72.34,72.35,900.0,72.34,72.37,72.34,72.35,900.0
2017-03-31 13:45:00,72.34,72.38,72.34,72.37,1883.0,72.34,72.38,72.34,72.37,1883.0
2017-03-31 13:50:00,72.35,72.36,72.33,72.33,2600.0,72.35,72.36,72.33,72.33,2600.0
2017-03-31 13:55:00,72.33,72.33,72.27,72.27,1300.0,72.33,72.33,72.27,72.27,1300.0
2017-03-31 14:00:00,72.27,72.27,72.22,72.23,2200.0,72.27,72.27,72.22,72.23,2200.0
2017-03-31 14:05:00,72.25,72.3,72.25,72.3,1368.0,72.25,72.3,72.25,72.3,1368.0
2017-03-31 14:10:00,72.31,72.31,72.23,72.24,3037.0,72.31,72.31,72.23,72.24,3037.0
2017-03-31 14:15:00,72.25,72.27,72.23,72.27,1700.0,72.25,72.27,72.23,72.27,1700.0
2017-03-31 14:20:00,72.27,72.29,72.25,72.29,1900.0,72.27,72.29,72.25,72.29,1900.0
2017-03-31 14:25:00,72.3,72.31,72.28,72.29,2460.0,72.3,72.31,72.28,72.29,2460.0
2017-03-31 14:30:00,72.29,72.32,72.26,72.29,3200.0,72.29,72.32,72.26,72.29,3200.0
2017-03-31 14:35:00,72.3,72.34,72.28,72.33,2692.0,72.3,72.34,72.28,72.33,2692.0
2017-03-31 14:40:00,72.36,72.36,72.33,72.33,1793.0,72.36,72.36,72.33,72.33,1793.0
2017-03-31 14:45:00,72.35,72.36,72.33,72.35,1198.0,72.35,72.36,72.33,72.35,1198.0
2017-03-31 14:50:00,72.35,72.38,72.34,72.36,2780.0,72.35,72.38,72.34,72.36,2780.0
2017-03-31 14:55:00,72.35,72.37,72.35,72.36,1966.0,72.35,72.37,72.35,72.36,1966.0
2017-03-31 15:00:00,72.35,72.39,72.35,72.38,2600.0,72.35,72.39,72.35,72.38,2600.0
2017-03-31 15:05:00,72.38,72.41,72.37,72.41,7405.0,72.38,72.41,72.37,72.41,7405.0
2017-03-31 15:10:00,72.4,72.4,72.38,72.39,3733.0,72.4,72.4,72.38,72.39,3733.0
2017-03-31 15:15:00,72.39,72.41,72.37,72.37,6217.0,72.39,72.41,72.37,72.37,6217.0
2017-03-31 15:20:00,72.37,72.4,72.37,72.4,2979.0,72.37,72.4,72.37,72.4,2979.0
2017-03-31 15:25:00,72.4,72.41,72.33,72.34,12271.0,72.4,72.41,72.33,72.34,12271.0
2017-03-31 15:30:00,72.35,72.42,72.34,72.39,9181.0,72.35,72.42,72.34,72.39,9181.0
2017-03-31 15:35:00,72.4,72.42,72.37,72.39,5631.0,72.4,72.42,72.37,72.39,5631.0
2017-03-31 15:40:00,72.39,72.39,72.34,72.34,9117.0,72.39,72.39,72.34,72.34,9117.0
2017-03-31 15:45:00,72.35,72.36,72.25,72.28,12617.0,72.35,72.36,72.25,72.28,12617.0
2017-03-31 15:50:00,72.27,72.29,72.23,72.25,19268.0,72.27,72.29,72.23,72.25,19268.0
2017-03-31 15:55:00,72.25,72.28,72.12,72.13,59201.0,72.25,72.28,72.12,72.13,59201.0
2017-04-03 09:30:00,72.43,72.49,72.26,72.27,30721.0,72.43,72.49,72.26,72.27,30721.0
2017-04-03 09:35:00,72.38,72.61,72.34,72.57,22217.0,72.38,72.61,72.34,72.57,22217.0
2017-04-03 09:40:00,72.57,72.72,72.54,72.66,19464.0,72.57,72.72,72.54,72.66,19464.0
2017-04-03 09:45:00,72.65,72.67,72.58,72.59,7200.0,72.65,72.67,72.58,72.59,7200.0
2017-04-03 09:50:00,72.6,72.74,72.57,72.67,13158.0,72.6,72.74,72.57,72.67,13158.0
2017-04-03 09:55:00,72.66,72.74,72.64,72.72,11444.0,72.66,72.74,72.64,72.72,11444.0
2017-04-03 10:00:00,72.7,72.73,72.65,72.71,6459.0,72.7,72.73,72.65,72.71,6459.0
2017-04-03 10:05:00,72.7,72.7,72.58,72.62,7321.0,72.7,72.7,72.58,72.62,7321.0
2017-04-03 10:10:00,72.6,72.61,72.5,72.5,8470.0,72.6,72.61,72.5,72.5,8470.0
2017-04-03 10:15:00,72.54,72.63,72.54,72.6,7136.0,72.54,72.63,72.54,72.6,7136.0
2017-04-03 10:20:00,72.6,72.6,72.51,72.54,4146.0,72.6,72.6,72.51,72.54,4146.0
2017-04-03 10:25:00,72.55,72.57,72.48,72.51,10128.0,72.55,72.57,72.48,72.51,10128.0
2017-04-03 10:30:00,72.51,72.51,72.39,72.39,6954.0,72.51,72.51,72.39,72.39,6954.0
2017-04-03 10:35:00,72.36,72.37,72.31,72.31,5445.0,72.36,72.37,72.31,72.31,5445.0
2017-04-03 10:40:00,72.33,72.34,72.28,72.3,3700.0,72.33,72.34,72.28,72.3,3700.0
2017-04-03 10:45:00,72.28,72.31,72.19,72.19,6963.0,72.28,72.31,72.19,72.19,6963.0
2017-04-03 10:50:00,72.19,72.19,71.98,72.0,10131.0,72.19,72.19,71.98,72.0,10131.0
2017-04-03 10:55:00,71.97,71.99,71.85,71.85,9727.0,71.97,71.99,71.85,71.85,9727.0
2017-04-03 11:00:00,71.87,71.95,71.86,71.93,6247.0,71.87,71.95,71.86,71.93,6247.0
2017-04-03 11:05:00,71.92,71.93,71.79,71.83,9343.0,71.92,71.93,71.79,71.83,9343.0
2017-04-03 11:10:00,71.82,71.83,71.74,71.79,9817.0,71.82,71.83,71.74,71.79,9817.0
2017-04-03 11:15:00,71.81,71.85,71.8,71.8,3156.0,71.81,71.85,71.8,71.8,3156.0
2017-04-03 11:20:00,71.81,71.9,71.81,71.89,5152.0,71.81,71.9,71.81,71.89,5152.0
2017-04-03 11:25:00,71.87,71.89,71.81,71.85,5102.0,71.87,71.89,71.81,71.85,5102.0
2017-04-03 11:30:00,71.83,71.86,71.82,71.83,3600.0,71.83,71.86,71.82,71.83,3600.0
2017-04-03 11:35:00,71.83,71.88,71.81,71.87,7095.0,71.83,71.88,71.81,71.87,7095.0
2017-04-03 11:40:00,71.86,71.88,71.86,71.86,2372.0,71.86,71.88,71.86,71.86,2372.0
2017-04-03 11:45:00,71.86,71.86,71.79,71.8,12599.0,71.86,71.86,71.79,71.8,12599.0
2017-04-03 11:50:00,71.79,71.83,71.78,71.8,2519.0,71.79,71.83,71.78,71.8,2519.0
2017-04-03 11:55:00,71.78,71.8,71.76,71.77,4963.0,71.78,71.8,71.76,71.77,4963.0
2017-04-03 12:00:00,71.75,71.76,71.57,71.6,11764.0,71.75,71.76,71.57,71.6,11764.0
2017-04-03 12:05:00,71.6,71.66,71.6,71.66,4753.0,71.6,71.66,71.6,71.66,4753.0
2017-04-03 12:10:00,71.68,71.74,71.68,71.7,2799.0,71.68,71.74,71.68,71.7,2799.0
2017-04-03 12:15:00,71.69,71.83,71.69,71.77,2500.0,71.69,71.83,71.69,71.77,2500.0
2017-04-03 12:20:00,71.77,71.84,71.76,71.84,3313.0,71.77,71.84,71.76,71.84,3313.0
2017-04-03 12:25:00,71.85,71.87,71.84,71.87,3823.0,71.85,71.87,71.84,71.87,3823.0
2017-04-03 12:30:00,71.87,71.87,71.84,71.85,3372.0,71.87,71.87,71.84,71.85,3372.0
2017-04-03 12:35:00,71.85,71.88,71.84,71.88,2628.0,71.85,71.88,71.84,71.88,2628.0
2017-04-03 12:40:00,71.86,71.93,71.86,71.93,4781.0,71.86,71.93,71.86,71.93,4781.0
2017-04-03 12:45:00,71.93,71.96,71.87,71.96,9200.0,71.93,71.96,71.87,71.96,9200.0
2017-04-03 12:50:00,71.96,72.03,71.93,72.03,15388.0,71.96,72.03,71.93,72.03,15388.0
2017-04-03 12:55:00,72.02,72.06,72.01,72.06,7986.0,72.02,72.06,72.01,72.06,7986.0
2017-04-03 13:00:00,72.08,72.1,72.04,72.05,6899.0,72.08,72.1,72.04,72.05,6899.0
2017-04-03 13:05:00,72.06,72.09,72.05,72.06,7041.0,72.06,72.09,72.05,72.06,7041.0
2017-04-03 13:10:00,72.06,72.16,72.06,72.15,9778.0,72.06,72.16,72.06,72.15,9778.0
2017-04-03 13:15:00,72.15,72.18,72.14,72.16,4732.0,72.15,72.18,72.14,72.16,4732.0
2017-04-03 13:20:00,72.16,72.16,72.1,72.14,7500.0,72.16,72.16,72.1,72.14,7500.0
2017-04-03 13:25:00,72.14,72.14,72.09,72.12,4850.0,72.14,72.14,72.09,72.12,4850.0
2017-04-03 13:30:00,72.14,72.15,72.05,72.15,9584.0,72.14,72.15,72.05,72.15,9584.0
2017-04-03 13:35:00,72.15,72.15,72.03,72.05,5377.0,72.15,72.15,72.03,72.05,5377.0
2017-04-03 13:40:00,72.04,72.05,71.99,72.0,5617.0,72.04,72.05,71.99,72.0,5617.0
2017-04-03 13:45:00,71.98,72.08,71.97,72.04,6634.0,71.98,72.08,71.97,72.04,6634.0
2017-04-03 13:50:00,72.04,72.09,72.03,72.07,4640.0,72.04,72.09,72.03,72.07,4640.0
2017-04-03 13:55:00,72.06,72.07,72.03,72.06,6419.0,72.06,72.07,72.03,72.06,6419.0
2017-04-03 14:00:00,72.06,72.09,72.02,72.05,7360.0,72.06,72.09,72.02,72.05,7360.0
2017-04-03 14:05:00,72.04,72.06,72.02,72.05,7751.0,72.04,72.06,72.02,72.05,7751.0
2017-04-03 14:10:00,72.05,72.08,72.03,72.08,6323.0,72.05,72.08,72.03,72.08,6323.0
2017-04-03 14:15:00,72.07,72.08,72.03,72.03,4885.0,72.07,72.08,72.03,72.03,4885.0
2017-04-03 14:20:00,72.03,72.06,72.01,72.06,5392.0,72.03,72.06,72.01,72.06,5392.0
2017-04-03 14:25:00,72.06,72.17,72.06,72.17,15405.0,72.06,72.17,72.06,72.17,15405.0
2017-04-03 14:30:00,72.16,72.16,72.1,72.13,7233.0,72.16,72.16,72.1,72.13,7233.0
2017-04-03 14:35:00,72.12,72.15,72.12,72.15,6391.0,72.12,72.15,72.12,72.15,6391.0
2017-04-03 14:40:00,72.15,72.22,72.13,72.19,9644.0,72.15,72.22,72.13,72.19,9644.0
2017-04-03 14:45:00,72.16,72.17,72.11,72.13,6277.0,72.16,72.17,72.11,72.13,6277.0
2017-04-03 14:50:00,72.13,72.14,72.1,72.13,5576.0,72.13,72.14,72.1,72.13,5576.0
2017-04-03 14:55:00,72.11,72.14,72.06,72.06,7451.0,72.11,72.14,72.06,72.06,7451.0
2017-04-03 15:00:00,72.07,72.12,72.06,72.11,10041.0,72.07,72.12,72.06,72.11,10041.0
2017-04-03 15:05:00,72.11,72.12,72.07,72.11,8591.0,72.11,72.12,72.07,72.11,8591.0
2017-04-03 15:10:00,72.12,72.2,72.11,72.16,10870.0,72.12,72.2,72.11,72.16,10870.0
2017-04-03 15:15:00,72.15,72.17,72.13,72.16,18331.0,72.15,72.17,72.13,72.16,18331.0
2017-04-03 15:20:00,72.16,72.25,72.15,72.25,12355.0,72.16,72.25,72.15,72.25,12355.0
2017-04-03 15:25:00,72.23,72.27,72.21,72.27,7834.0,72.23,72.27,72.21,72.27,7834.0
2017-04-03 15:30:00,72.27,72.27,72.11,72.13,22061.0,72.27,72.27,72.11,72.13,22061.0
2017-04-03 15:35:00,72.13,72.16,72.1,72.16,11993.0,72.13,72.16,72.1,72.16,11993.0
2017-04-03 15:40:00,72.16,72.16,72.06,72.12,16060.0,72.16,72.16,72.06,72.12,16060.0
2017-04-03 15:45:00,72.12,72.13,72.09,72.12,15282.0,72.12,72.13,72.09,72.12,15282.0
2017-04-03 15:50:00,72.12,72.16,72.11,72.14,32510.0,72.12,72.16,72.11,72.14,32510.0
2017-04-03 15:55:00,72.14,72.23,72.14,72.2,87892.0,72.14,72.23,72.14,72.2,87892.0
2017-04-04 09:30:00,72.07,72.41,72.07,72.41,4960.0,72.07,72.41,72.07,72.41,4960.0
2017-04-04 09:35:00,72.29,72.43,72.24,72.31,7686.0,72.29,72.43,72.24,72.31,7686.0
2017-04-04 09:40:00,72.33,72.47,72.33,72.44,2900.0,72.33,72.47,72.33,72.44,2900.0
2017-04-04 09:45:00,72.44,72.53,72.41,72.45,5841.0,72.44,72.53,72.41,72.45,5841.0
2017-04-04 09:50:00,72.41,72.41,72.28,72.31,2785.0,72.41,72.41,72.28,72.31,2785.0
2017-04-04 09:55:00,72.29,72.32,72.22,72.28,15795.0,72.29,72.32,72.22,72.28,15795.0
2017-04-04 10:00:00,72.29,72.32,72.23,72.24,16030.0,72.29,72.32,72.23,72.24,16030.0
2017-04-04 10:05:00,72.23,72.29,72.15,72.15,4482.0,72.23,72.29,72.15,72.15,4482.0
2017-04-04 10:10:00,72.19,72.22,72.1,72.17,8919.0,72.19,72.22,72.1,72.17,8919.0
2017-04-04 10:15:00,72.15,72.18,72.11,72.12,4200.0,72.15,72.18,72.11,72.12,4200.0
2017-04-04 10:20:00,72.13,72.22,72.11,72.11,4190.0,72.13,72.22,72.11,72.11,4190.0
2017-04-04 10:25:00,72.11,72.16,72.07,72.1,3514.0,72.11,72.16,72.07,72.1,3514.0
2017-04-04 10:30:00,72.15,72.19,72.12,72.13,3311.0,72.15,72.19,72.12,72.13,3311.0
2017-04-04 10:35:00,72.12,72.15,72.1,72.12,6300.0,72.12,72.15,72.1,72.12,6300.0
2017-04-04 10:40:00,72.14,72.16,72.05,72.05,3292.0,72.14,72.16,72.05,72.05,3292.0
2017-04-04 10:45:00,72.04,72.08,72.01,72.01,2400.0,72.04,72.08,72.01,72.01,2400.0
2017-04-04 10:50:00,72.01,72.06,71.97,71.97,5157.0,72.01,72.06,71.97,71.97,5157.0
2017-04-04 10:55:00,71.99,72.05,71.98,72.03,2800.0,71.99,72.05,71.98,72.03,2800.0
2017-04-04 11:00:00,72.02,72.04,72.01,72.03,4000.0,72.02,72.04,72.01,72.03,4000.0
2017-04-04 11:05:00,72.07,72.07,72.02,72.06,3593.0,72.07,72.07,72.02,72.06,3593.0
2017-04-04 11:10:00,72.1,72.1,72.05,72.05,1300.0,72.1,72.1,72.05,72.05,1300.0
2017-04-04 11:15:00,72.06,72.09,72.03,72.04,6269.0,72.06,72.09,72.03,72.04,6269.0
2017-04-04 11:20:00,72.06,72.06,72.02,72.04,4041.0,72.06,72.06,72.02,72.04,4041.0
2017-04-04 11:25:00,72.05,72.08,71.96,71.98,7904.0,72.05,72.08,71.96,71.98,7904.0
2017-04-04 11:30:00,71.99,72.0,71.94,71.98,3612.0,71.99,72.0,71.94,71.98,3612.0
2017-04-04 11:35:00,71.98,71.99,71.95,71.96,3990.0,71.98,71.99,71.95,71.96,3990.0
2017-04-04 11:40:00,71.96,71.96,71.92,71.92,1658.0,71.96,71.96,71.92,71.92,1658.0
2017-04-04 11:45:00,71.94,71.96,71.93,71.96,2880.0,71.94,71.96,71.93,71.96,2880.0
2017-04-04 11:50:00,71.96,71.96,71.89,71.91,4500.0,71.96,71.96,71.89,71.91,4500.0
2017-04-04 11:55:00,71.91,71.93,71.88,71.89,4714.0,71.91,71.93,71.88,71.89,4714.0
2017-04-04 12:00:00,71.88,71.91,71.86,71.91,3100.0,71.88,71.91,71.86,71.91,3100.0
2017-04-04 12:05:00,71.89,71.93,71.89,71.89,2285.0,71.89,71.93,71.89,71.89,2285.0
2017-04-04 12:10:00,71.89,71.94,71.89,71.94,2700.0,71.89,71.94,71.89,71.94,2700.0
2017-04-04 12:15:00,71.95,71.96,71.92,71.96,3616.0,71.95,71.96,71.92,71.96,3616.0
2017-04-04 12:20:00,71.96,71.96,71.93,71.95,2215.0,71.96,71.96,71.93,71.95,2215.0
2017-04-04 12:25:00,71.95,72.02,71.95,72.02,2600.0,71.95,72.02,71.95,72.02,2600.0
2017-04-04 12:30:00,72.04,72.07,72.02,72.07,3007.0,72.04,72.07,72.02,72.07,3007.0
2017-04-04 12:35:00,72.07,72.07,72.06,72.07,2800.0,72.07,72.07,72.06,72.07,2800.0
2017-04-04 12:40:00,72.07,72.07,72.02,72.02,4394.0,72.07,72.07,72.02,72.02,4394.0
2017-04-04 12:45:00,72.02,72.02,71.93,71.96,3400.0,72.02,72.02,71.93,71.96,3400.0
2017-04-04 12:50:00,71.96,72.0,71.95,71.98,2600.0,71.96,72.0,71.95,71.98,2600.0
2017-04-04 12:55:00,71.97,72.0,71.95,72.0,1800.0,71.97,72.0,71.95,72.0,1800.0
2017-04-04 13:00:00,71.99,71.99,71.95,71.98,3100.0,71.99,71.99,71.95,71.98,3100.0
2017-04-04 13:05:00,71.97,71.98,71.94,71.96,14952.0,71.97,71.98,71.94,71.96,14952.0
2017-04-04 13:10:00,71.96,72.1,71.96,72.1,11100.0,71.96,72.1,71.96,72.1,11100.0
2017-04-04 13:15:00,72.1,72.15,72.06,72.14,7212.0,72.1,72.15,72.06,72.14,7212.0
2017-04-04 13:20:00,72.11,72.17,72.11,72.14,3200.0,72.11,72.17,72.11,72.14,3200.0
2017-04-04 13:25:00,72.15,72.19,72.14,72.15,9008.0,72.15,72.19,72.14,72.15,9008.0
2017-04-04 13:30:00,72.14,72.18,72.11,72.18,5200.0,72.14,72.18,72.11,72.18,5200.0
2017-04-04 13:35:00,72.18,72.19,72.16,72.16,5565.0,72.18,72.19,72.16,72.16,5565.0
2017-04-04 13:40:00,72.16,72.2,72.14,72.17,8299.0,72.16,72.2,72.14,72.17,8299.0
2017-04-04 13:45:00,72.15,72.2,72.14,72.18,19077.0,72.15,72.2,72.14,72.18,19077.0
2017-04-04 13:50:00,72.18,72.23,72.17,72.23,5100.0,72.18,72.23,72.17,72.23,5100.0
2017-04-04 13:55:00,72.25,72.28,72.2,72.2,24330.0,72.25,72.28,72.2,72.2,24330.0
2017-04-04 14:00:00,72.21,72.26,72.21,72.24,9176.0,72.21,72.26,72.21,72.24,9176.0
2017-04-04 14:05:00,72.25,72.3,72.24,72.25,3100.0,72.25,72.3,72.24,72.25,3100.0
2017-04-04 14:10:00,72.24,72.24,72.18,72.18,4372.0,72.24,72.24,72.18,72.18,4372.0
2017-04-04 14:15:00,72.18,72.22,72.18,72.2,6163.0,72.18,72.22,72.18,72.2,6163.0
2017-04-04 14:20:00,72.18,72.22,72.18,72.21,3900.0,72.18,72.22,72.18,72.21,3900.0
2017-04-04 14:25:00,72.22,72.22,72.18,72.18,6102.0,72.22,72.22,72.18,72.18,6102.0
2017-04-04 14:30:00,72.15,72.15,72.14,72.14,1198.0,72.15,72.15,72.14,72.14,1198.0
2017-04-04 14:35:00,72.14,72.15,72.08,72.09,5900.0,72.14,72.15,72.08,72.09,5900.0
2017-04-04 14:40:00,72.11,72.11,72.06,72.06,7668.0,72.11,72.11,72.06,72.06,7668.0
2017-04-04 14:45:00,72.07,72.09,72.04,72.07,2787.0,72.07,72.09,72.04,72.07,2787.0
2017-04-04 14:50:00,72.07,72.07,72.02,72.03,2538.0,72.07,72.07,72.02,72.03,2538.0
2017-04-04 14:55:00,72.03,72.03,71.97,71.97,3453.0,72.03,72.03,71.97,71.97,3453.0
2017-04-04 15:00:00,71.97,72.01,71.97,72.01,3785.0,71.97,72.01,71.97,72.01,3785.0
2017-04-04 15:05:00,72.02,72.02,71.96,71.96,5300.0,72.02,72.02,71.96,71.96,5300.0
2017-04-04 15:10:00,71.96,71.98,71.96,71.96,4214.0,71.96,71.98,71.96,71.96,4214.0
2017-04-04 15:15:00,71.96,71.96,71.88,71.88,32000.0,71.96,71.96,71.88,71.88,32000.0
2017-04-04 15:20:00,71.88,71.89,71.84,71.87,9508.0,71.88,71.89,71.84,71.87,9508.0
2017-04-04 15:25:00,71.87,71.88,71.85,71.85,5935.0,71.87,71.88,71.85,71.85,5935.0
2017-04-04 15:30:00,71.85,71.94,71.85,71.91,48169.0,71.85,71.94,71.85,71.91,48169.0
2017-04-04 15:35:00,71.92,72.0,71.9,71.96,9781.0,71.92,72.0,71.9,71.96,9781.0
2017-04-04 15:40:00,71.96,71.96,71.94,71.95,5153.0,71.96,71.96,71.94,71.95,5153.0
2017-04-04 15:45:00,71.94,71.95,71.91,71.92,15067.0,71.94,71.95,71.91,71.92,15067.0
2017-04-04 15:50:00,71.93,72.02,71.92,72.0,30181.0,71.93,72.02,71.92,72.0,30181.0
2017-04-04 15:55:00,72.01,72.04,71.95,71.99,74877.0,72.01,72.04,71.95,71.99,74877.0
2017-04-05 09:30:00,71.93,72.26,71.84,72.24,16058.0,71.93,72.26,71.84,72.24,16058.0
2017-04-05 09:35:00,72.25,72.27,72.02,72.05,3292.0,72.25,72.27,72.02,72.05,3292.0
2017-04-05 09:40:00,72.14,72.28,72.08,72.14,11755.0,72.14,72.28,72.08,72.14,11755.0
2017-04-05 09:45:00,72.22,72.36,72.22,72.35,3456.0,72.22,72.36,72.22,72.35,3456.0
2017-04-05 09:50:00,72.34,72.34,72.22,72.26,5601.0,72.34,72.34,72.22,72.26,5601.0
2017-04-05 09:55:00,72.21,72.29,72.21,72.26,1728.0,72.21,72.29,72.21,72.26,1728.0
2017-04-05 10:00:00,72.22,72.32,72.22,72.27,19322.0,72.22,72.32,72.22,72.27,19322.0
2017-04-05 10:05:00,72.29,72.29,72.14,72.18,5576.0,72.29,72.29,72.14,72.18,5576.0
2017-04-05 10:10:00,72.18,72.18,72.12,72.17,3599.0,72.18,72.18,72.12,72.17,3599.0
2017-04-05 10:15:00,72.19,72.23,72.19,72.19,1800.0,72.19,72.23,72.19,72.19,1800.0
2017-04-05 10:20:00,72.19,72.26,72.19,72.21,7760.0,72.19,72.26,72.19,72.21,7760.0
2017-04-05 10:25:00,72.22,72.25,72.22,72.23,2543.0,72.22,72.25,72.22,72.23,2543.0
2017-04-05 10:30:00,72.22,72.22,72.19,72.2,2400.0,72.22,72.22,72.19,72.2,2400.0
2017-04-05 10:35:00,72.21,72.22,72.16,72.19,3965.0,72.21,72.22,72.16,72.19,3965.0
2017-04-05 10:40:00,72.2,72.24,72.2,72.23,3075.0,72.2,72.24,72.2,72.23,3075.0
2017-04-05 10:45:00,72.21,72.29,72.21,72.23,9047.0,72.21,72.29,72.21,72.23,9047.0
2017-04-05 10:50:00,72.23,72.32,72.23,72.32,6200.0,72.23,72.32,72.23,72.32,6200.0
2017-04-05 10:55:00,72.31,72.31,72.26,72.28,3548.0,72.31,72.31,72.26,72.28,3548.0
2017-04-05 11:00:00,72.26,72.34,72.26,72.33,7463.0,72.26,72.34,72.26,72.33,7463.0
2017-04-05 11:05:00,72.32,72.33,72.26,72.26,4933.0,72.32,72.33,72.26,72.26,4933.0
2017-04-05 11:10:00,72.28,72.32,72.27,72.32,4034.0,72.28,72.32,72.27,72.32,4034.0
2017-04-05 11:15:00,72.32,72.32,72.28,72.28,6133.0,72.32,72.32,72.28,72.28,6133.0
2017-04-05 11:20:00,72.28,72.3,72.17,72.17,4450.0,72.28,72.3,72.17,72.17,4450.0
2017-04-05 11:25:00,72.16,72.16,72.07,72.07,5422.0,72.16,72.16,72.07,72.07,5422.0
2017-04-05 11:30:00,72.06,72.14,72.05,72.12,6615.0,72.06,72.14,72.05,72.12,6615.0
2017-04-05 11:35:00,72.11,72.16,72.11,72.15,2740.0,72.11,72.16,72.11,72.15,2740.0
2017-04-05 11:40:00,72.12,72.2,72.12,72.2,3852.0,72.12,72.2,72.12,72.2,3852.0
2017-04-05 11:45:00,72.2,72.23,72.2,72.22,4067.0,72.2,72.23,72.2,72.22,4067.0
2017-04-05 11:50:00,72.21,72.21,72.17,72.19,2522.0,72.21,72.21,72.17,72.19,2522.0
2017-04-05 11:55:00,72.19,72.21,72.16,72.16,2200.0,72.19,72.21,72.16,72.16,2200.0
2017-04-05 12:00:00,72.16,72.19,72.15,72.17,1100.0,72.16,72.19,72.15,72.17,1100.0
2017-04-05 12:05:00,72.19,72.23,72.19,72.21,3282.0,72.19,72.23,72.19,72.21,3282.0
2017-04-05 12:10:00,72.21,72.24,72.21,72.22,1800.0,72.21,72.24,72.21,72.22,1800.0
2017-04-05 12:15:00,72.22,72.23,72.21,72.23,1500.0,72.22,72.23,72.21,72.23,1500.0
2017-04-05 12:20:00,72.24,72.31,72.24,72.3,6318.0,72.24,72.31,72.24,72.3,6318.0
2017-04-05 12:25:00,72.31,72.32,72.28,72.28,4982.0,72.31,72.32,72.28,72.28,4982.0
2017-04-05 12:30:00,72.28,72.29,72.27,72.29,1100.0,72.28,72.29,72.27,72.29,1100.0
2017-04-05 12:35:00,72.28,72.31,72.28,72.29,2676.0,72.28,72.31,72.28,72.29,2676.0
2017-04-05 12:40:00,72.29,72.32,72.29,72.32,1792.0,72.29,72.32,72.29,72.32,1792.0
2017-04-05 12:45:00,72.33,72.34,72.32,72.32,4800.0,72.33,72.34,72.32,72.32,4800.0
2017-04-05 12:50:00,72.33,72.37,72.31,72.37,2700.0,72.33,72.37,72.31,72.37,2700.0
2017-04-05 12:55:00,72.37,72.37,72.31,72.33,2918.0,72.37,72.37,72.31,72.33,2918.0
2017-04-05 13:00:00,72.32,72.35,72.32,72.34,3011.0,72.32,72.35,72.32,72.34,3011.0
2017-04-05 13:05:00,72.35,72.36,72.33,72.36,1650.0,72.35,72.36,72.33,72.36,1650.0
2017-04-05 13:10:00,72.36,72.37,72.35,72.35,3800.0,72.36,72.37,72.35,72.35,3800.0
2017-04-05 13:15:00,72.34,72.35,72.32,72.32,2231.0,72.34,72.35,72.32,72.32,2231.0
2017-04-05 13:20:00,72.31,72.33,72.3,72.31,2775.0,72.31,72.33,72.3,72.31,2775.0
2017-04-05 13:25:00,72.29,72.29,72.27,72.28,647.0,72.29,72.29,72.27,72.28,647.0
2017-04-05 13:30:00,72.26,72.28,72.24,72.28,3333.0,72.26,72.28,72.24,72.28,3333.0
2017-04-05 13:35:00,72.28,72.3,72.25,72.26,2000.0,72.28,72.3,72.25,72.26,2000.0
2017-04-05 13:40:00,72.25,72.25,72.22,72.23,2362.0,72.25,72.25,72.22,72.23,2362.0
2017-04-05 13:45:00,72.24,72.26,72.24,72.25,6324.0,72.24,72.26,72.24,72.25,6324.0
2017-04-05 13:50:00,72.26,72.29,72.26,72.26,3400.0,72.26,72.29,72.26,72.26,3400.0
2017-04-05 13:55:00,72.26,72.28,72.25,72.27,3818.0,72.26,72.28,72.25,72.27,3818.0
2017-04-05 14:00:00,72.26,72.26,72.13,72.18,11743.0,72.26,72.26,72.13,72.18,11743.0
2017-04-05 14:05:00,72.2,72.26,72.2,72.26,3400.0,72.2,72.26,72.2,72.26,3400.0
2017-04-05 14:10:00,72.25,72.28,72.25,72.25,1515.0,72.25,72.28,72.25,72.25,1515.0
2017-04-05 14:15:00,72.23,72.23,72.19,72.19,8446.0,72.23,72.23,72.19,72.19,8446.0
2017-04-05 14:20:00,72.19,72.21,72.13,72.13,4189.0,72.19,72.21,72.13,72.13,4189.0
2017-04-05 14:25:00,72.11,72.2,72.09,72.18,5708.0,72.11,72.2,72.09,72.18,5708.0
2017-04-05 14:30:00,72.19,72.19,72.11,72.12,5800.0,72.19,72.19,72.11,72.12,5800.0
2017-04-05 14:35:00,72.12,72.14,72.03,72.03,3033.0,72.12,72.14,72.03,72.03,3033.0
2017-04-05 14:40:00,72.04,72.07,71.99,72.07,5000.0,72.04,72.07,71.99,72.07,5000.0
2017-04-05 14:45:00,72.07,72.07,71.95,71.97,6314.0,72.07,72.07,71.95,71.97,6314.0
2017-04-05 14:50:00,71.95,71.96,71.83,71.87,4800.0,71.95,71.96,71.83,71.87,4800.0
2017-04-05 14:55:00,71.85,71.92,71.85,71.89,4400.0,71.85,71.92,71.85,71.89,4400.0
2017-04-05 15:00:00,71.87,71.91,71.84,71.88,24526.0,71.87,71.91,71.84,71.88,24526.0
2017-04-05 15:05:00,71.9,71.91,71.85,71.87,6756.0,71.9,71.91,71.85,71.87,6756.0
2017-04-05 15:10:00,71.85,71.85,71.75,71.75,5626.0,71.85,71.85,71.75,71.75,5626.0
2017-04-05 15:15:00,71.76,71.8,71.68,71.71,13839.0,71.76,71.8,71.68,71.71,13839.0
2017-04-05 15:20:00,71.73,71.73,71.57,71.63,14974.0,71.73,71.73,71.57,71.63,14974.0
2017-04-05 15:25:00,71.62,71.62,71.48,71.53,20428.0,71.62,71.62,71.48,71.53,20428.0
2017-04-05 15:30:00,71.54,71.54,71.34,71.42,16811.0,71.54,71.54,71.34,71.42,16811.0
2017-04-05 15:35:00,71.42,71.53,71.4,71.49,17850.0,71.42,71.53,71.4,71.49,17850.0
2017-04-05 15:40:00,71.5,71.59,71.48,71.58,16548.0,71.5,71.59,71.48,71.58,16548.0
2017-04-05 15:45:00,71.58,71.6,71.38,71.38,14164.0,71.58,71.6,71.38,71.38,14164.0
2017-04-05 15:50:00,71.4,71.61,71.39,71.61,40097.0,71.4,71.61,71.39,71.61,40097.0
2017-04-05 15:55:00,71.59,71.6,71.43,71.44,64833.0,71.59,71.6,71.43,71.44,64833.0
2017-04-06 09:30:00,71.57,71.88,71.34,71.34,8564.0,71.57,71.88,71.34,71.34,8564.0
2017-04-06 09:35:00,71.3,71.63,71.3,71.62,1200.0,71.3,71.63,71.3,71.62,1200.0
2017-04-06 09:40:00,71.57,71.58,71.41,71.41,18900.0,71.57,71.58,71.41,71.41,18900.0
2017-04-06 09:45:00,71.4,71.41,71.22,71.22,4626.0,71.4,71.41,71.22,71.22,4626.0
2017-04-06 09:50:00,71.2,71.38,71.2,71.38,7647.0,71.2,71.38,71.2,71.38,7647.0
2017-04-06 09:55:00,71.56,71.56,71.45,71.56,16230.0,71.56,71.56,71.45,71.56,16230.0
2017-04-06 10:00:00,71.48,71.51,71.4,71.44,9068.0,71.48,71.51,71.4,71.44,9068.0
2017-04-06 10:05:00,71.44,71.46,71.35,71.35,3100.0,71.44,71.46,71.35,71.35,3100.0
2017-04-06 10:10:00,71.37,71.41,71.25,71.28,2865.0,71.37,71.41,71.25,71.28,2865.0
2017-04-06 10:15:00,71.33,71.4,71.31,71.32,2900.0,71.33,71.4,71.31,71.32,2900.0
2017-04-06 10:20:00,71.32,71.34,71.28,71.3,7598.0,71.32,71.34,71.28,71.3,7598.0
2017-04-06 10:25:00,71.29,71.35,71.29,71.35,2083.0,71.29,71.35,71.29,71.35,2083.0
2017-04-06 10:30:00,71.38,71.46,71.37,71.44,4208.0,71.38,71.46,71.37,71.44,4208.0
2017-04-06 10:35:00,71.44,71.53,71.44,71.53,2351.0,71.44,71.53,71.44,71.53,2351.0
2017-04-06 10:40:00,71.52,71.52,71.31,71.45,3733.0,71.52,71.52,71.31,71.45,3733.0
2017-04-06 10:45:00,71.45,71.52,71.45,71.52,800.0,71.45,71.52,71.45,71.52,800.0
2017-04-06 10:50:00,71.48,71.51,71.43,71.45,8292.0,71.48,71.51,71.43,71.45,8292.0
2017-04-06 10:55:00,71.44,71.55,71.44,71.45,5585.0,71.44,71.55,71.44,71.45,5585.0
2017-04-06 11:00:00,71.46,71.55,71.46,71.48,12746.0,71.46,71.55,71.46,71.48,12746.0
2017-04-06 11:05:00,71.48,71.61,71.47,71.5,9541.0,71.48,71.61,71.47,71.5,9541.0
2017-04-06 11:10:00,71.53,71.57,71.49,71.57,3133.0,71.53,71.57,71.49,71.57,3133.0
2017-04-06 11:15:00,71.57,71.57,71.48,71.57,2117.0,71.57,71.57,71.48,71.57,2117.0
2017-04-06 11:20:00,71.58,71.68,71.55,71.66,3472.0,71.58,71.68,71.55,71.66,3472.0
2017-04-06 11:25:00,71.67,71.68,71.63,71.66,5215.0,71.67,71.68,71.63,71.66,5215.0
2017-04-06 11:30:00,71.67,71.69,71.62,71.62,6810.0,71.67,71.69,71.62,71.62,6810.0
2017-04-06 11:35:00,71.68,71.68,71.6,71.63,8355.0,71.68,71.68,71.6,71.63,8355.0
2017-04-06 11:40:00,71.61,71.63,71.6,71.63,2000.0,71.61,71.63,71.6,71.63,2000.0
2017-04-06 11:45:00,71.58,71.61,71.57,71.61,1733.0,71.58,71.61,71.57,71.61,1733.0
2017-04-06 11:50:00,71.6,71.62,71.58,71.61,10433.0,71.6,71.62,71.58,71.61,10433.0
2017-04-06 11:55:00,71.58,71.64,71.58,71.63,3515.0,71.58,71.64,71.58,71.63,3515.0
2017-04-06 12:00:00,71.65,71.7,71.65,71.66,9517.0,71.65,71.7,71.65,71.66,9517.0
2017-04-06 12:05:00,71.67,71.71,71.65,71.65,5826.0,71.67,71.71,71.65,71.65,5826.0
2017-04-06 12:10:00,71.66,71.67,71.64,71.66,1000.0,71.66,71.67,71.64,71.66,1000.0
2017-04-06 12:15:00,71.66,71.66,71.63,71.64,2633.0,71.66,71.66,71.63,71.64,2633.0
2017-04-06 12:20:00,71.65,71.67,71.62,71.62,1850.0,71.65,71.67,71.62,71.62,1850.0
2017-04-06 12:25:00,71.65,71.65,71.62,71.64,1100.0,71.65,71.65,71.62,71.64,1100.0
2017-04-06 12:30:00,71.65,71.67,71.62,71.62,4511.0,71.65,71.67,71.62,71.62,4511.0
2017-04-06 12:35:00,71.61,71.61,71.52,71.52,3824.0,71.61,71.61,71.52,71.52,3824.0
2017-04-06 12:40:00,71.53,71.53,71.48,71.48,1100.0,71.53,71.53,71.48,71.48,1100.0
2017-04-06 12:45:00,71.48,71.51,71.48,71.5,3100.0,71.48,71.51,71.48,71.5,3100.0
2017-04-06 12:50:00,71.48,71.5,71.4,71.44,14260.0,71.48,71.5,71.4,71.44,14260.0
2017-04-06 12:55:00,71.45,71.5,71.42,71.47,16334.0,71.45,71.5,71.42,71.47,16334.0
2017-04-06 13:00:00,71.47,71.49,71.42,71.47,11990.0,71.47,71.49,71.42,71.47,11990.0
2017-04-06 13:05:00,71.47,71.51,71.44,71.48,14791.0,71.47,71.51,71.44,71.48,14791.0
2017-04-06 13:10:00,71.5,71.53,71.42,71.52,12074.0,71.5,71.53,71.42,71.52,12074.0
2017-04-06 13:15:00,71.52,71.6,71.51,71.55,18962.0,71.52,71.6,71.51,71.55,18962.0
2017-04-06 13:20:00,71.54,71.59,71.53,71.55,26718.0,71.54,71.59,71.53,71.55,26718.0
2017-04-06 13:25:00,71.57,71.59,71.55,71.56,17425.0,71.57,71.59,71.55,71.56,17425.0
2017-04-06 13:30:00,71.56,71.6,71.55,71.59,15184.0,71.56,71.6,71.55,71.59,15184.0
2017-04-06 13:35:00,71.59,71.6,71.54,71.58,19403.0,71.59,71.6,71.54,71.58,19403.0
2017-04-06 13:40:00,71.59,71.62,71.56,71.58,14773.0,71.59,71.62,71.56,71.58,14773.0
2017-04-06 13:45:00,71.6,71.6,71.55,71.57,13039.0,71.6,71.6,71.55,71.57,13039.0
2017-04-06 13:50:00,71.58,71.58,71.55,71.58,4551.0,71.58,71.58,71.55,71.58,4551.0
2017-04-06 13:55:00,71.57,71.57,71.5,71.53,13750.0,71.57,71.57,71.5,71.53,13750.0
2017-04-06 14:00:00,71.53,71.54,71.49,71.51,7369.0,71.53,71.54,71.49,71.51,7369.0
2017-04-06 14:05:00,71.51,71.53,71.44,71.47,7652.0,71.51,71.53,71.44,71.47,7652.0
2017-04-06 14:10:00,71.46,71.46,71.37,71.38,16800.0,71.46,71.46,71.37,71.38,16800.0
2017-04-06 14:15:00,71.38,71.44,71.37,71.4,34140.0,71.38,71.44,71.37,71.4,34140.0
2017-04-06 14:20:00,71.41,71.45,71.39,71.42,9617.0,71.41,71.45,71.39,71.42,9617.0
2017-04-06 14:25:00,71.43,71.45,71.4,71.44,8722.0,71.43,71.45,71.4,71.44,8722.0
2017-04-06 14:30:00,71.44,71.47,71.42,71.46,6033.0,71.44,71.47,71.42,71.46,6033.0
2017-04-06 14:35:00,71.45,71.48,71.42,71.43,8628.0,71.45,71.48,71.42,71.43,8628.0
2017-04-06 14:40:00,71.43,71.45,71.4,71.41,11318.0,71.43,71.45,71.4,71.41,11318.0
2017-04-06 14:45:00,71.43,71.43,71.28,71.29,11313.0,71.43,71.43,71.28,71.29,11313.0
2017-04-06 14:50:00,71.29,71.34,71.26,71.29,5706.0,71.29,71.34,71.26,71.29,5706.0
2017-04-06 14:55:00,71.31,71.33,71.26,71.28,4145.0,71.31,71.33,71.26,71.28,4145.0
2017-04-06 15:00:00,71.3,71.36,71.29,71.3,18072.0,71.3,71.36,71.29,71.3,18072.0
2017-04-06 15:05:00,71.32,71.36,71.27,71.31,21643.0,71.32,71.36,71.27,71.31,21643.0
2017-04-06 15:10:00,71.31,71.35,71.3,71.34,29342.0,71.31,71.35,71.3,71.34,29342.0
2017-04-06 15:15:00,71.33,71.44,71.31,71.44,18900.0,71.33,71.44,71.31,71.44,18900.0
2017-04-06 15:20:00,71.43,71.46,71.4,71.41,6642.0,71.43,71.46,71.4,71.41,6642.0
2017-04-06 15:25:00,71.41,71.44,71.39,71.42,7950.0,71.41,71.44,71.39,71.42,7950.0
2017-04-06 15:30:00,71.4,71.41,71.36,71.39,9815.0,71.4,71.41,71.36,71.39,9815.0
2017-04-06 15:35:00,71.38,71.46,71.38,71.44,14200.0,71.38,71.46,71.38,71.44,14200.0
2017-04-06 15:40:00,71.43,71.47,71.42,71.45,15416.0,71.43,71.47,71.42,71.45,15416.0
2017-04-06 15:45:00,71.45,71.47,71.41,71.45,16386.0,71.45,71.47,71.41,71.45,16386.0
2017-04-06 15:50:00,71.38,71.44,71.33,71.34,45795.0,71.38,71.44,71.33,71.34,45795.0
2017-04-06 15:55:00,71.35,71.39,71.32,71.34,134919.0,71.35,71.39,71.32,71.34,134919.0
2017-04-07 09:30:00,71.25,71.27,71.2,71.27,4333.0,71.25,71.27,71.2,71.27,4333.0
2017-04-07 09:35:00,71.32,71.54,71.22,71.48,5200.0,71.32,71.54,71.22,71.48,5200.0
2017-04-07 09:40:00,71.42,71.53,71.39,71.53,7000.0,71.42,71.53,71.39,71.53,7000.0
2017-04-07 09:45:00,71.54,71.55,71.38,71.39,5100.0,71.54,71.55,71.38,71.39,5100.0
2017-04-07 09:50:00,71.37,71.39,71.26,71.28,14650.0,71.37,71.39,71.26,71.28,14650.0
2017-04-07 09:55:00,71.28,71.39,71.22,71.27,16536.0,71.28,71.39,71.22,71.27,16536.0
2017-04-07 10:00:00,71.28,71.35,71.28,71.33,10200.0,71.28,71.35,71.28,71.33,10200.0
2017-04-07 10:05:00,71.31,71.33,71.28,71.28,4645.0,71.31,71.33,71.28,71.28,4645.0
2017-04-07 10:10:00,71.3,71.36,71.25,71.31,6031.0,71.3,71.36,71.25,71.31,6031.0
2017-04-07 10:15:00,71.33,71.33,71.27,71.32,1200.0,71.33,71.33,71.27,71.32,1200.0
2017-04-07 10:20:00,71.33,71.33,71.27,71.3,2600.0,71.33,71.33,71.27,71.3,2600.0
2017-04-07 10:25:00,71.34,71.42,71.34,71.4,6800.0,71.34,71.42,71.34,71.4,6800.0
2017-04-07 10:30:00,71.41,71.45,71.39,71.44,5600.0,71.41,71.45,71.39,71.44,5600.0
2017-04-07 10:35:00,71.45,71.51,71.43,71.47,8740.0,71.45,71.51,71.43,71.47,8740.0
2017-04-07 10:40:00,71.45,71.5,71.37,71.49,14100.0,71.45,71.5,71.37,71.49,14100.0
2017-04-07 10:45:00,71.47,71.47,71.42,71.42,4592.0,71.47,71.47,71.42,71.42,4592.0
2017-04-07 10:50:00,71.44,71.44,71.35,71.35,3100.0,71.44,71.44,71.35,71.35,3100.0
2017-04-07 10:55:00,71.35,71.35,71.3,71.31,1600.0,71.35,71.35,71.3,71.31,1600.0
2017-04-07 11:00:00,71.34,71.38,71.3,71.3,7500.0,71.34,71.38,71.3,71.3,7500.0
2017-04-07 11:05:00,71.3,71.32,71.29,71.32,6000.0,71.3,71.32,71.29,71.32,6000.0
2017-04-07 11:10:00,71.3,71.33,71.26,71.33,6389.0,71.3,71.33,71.26,71.33,6389.0
2017-04-07 11:15:00,71.32,71.33,71.29,71.29,6500.0,71.32,71.33,71.29,71.29,6500.0
2017-04-07 11:20:00,71.28,71.33,71.27,71.33,4200.0,71.28,71.33,71.27,71.33,4200.0
2017-04-07 11:25:00,71.33,71.34,71.25,71.25,6354.0,71.33,71.34,71.25,71.25,6354.0
2017-04-07 11:30:00,71.26,71.26,71.19,71.2,16511.0,71.26,71.26,71.19,71.2,16511.0
2017-04-07 11:35:00,71.19,71.23,71.16,71.18,3557.0,71.19,71.23,71.16,71.18,3557.0
2017-04-07 11:40:00,71.17,71.2,71.14,71.18,2900.0,71.17,71.2,71.14,71.18,2900.0
2017-04-07 11:45:00,71.22,71.22,71.13,71.2,3400.0,71.22,71.22,71.13,71.2,3400.0
2017-04-07 11:50:00,71.22,71.3,71.21,71.29,6900.0,71.22,71.3,71.21,71.29,6900.0
2017-04-07 11:55:00,71.3,71.35,71.3,71.35,1300.0,71.3,71.35,71.3,71.35,1300.0
2017-04-07 12:00:00,71.35,71.38,71.34,71.34,5782.0,71.35,71.38,71.34,71.34,5782.0
2017-04-07 12:05:00,71.34,71.38,71.34,71.38,4300.0,71.34,71.38,71.34,71.38,4300.0
2017-04-07 12:10:00,71.39,71.4,71.36,71.4,6133.0,71.39,71.4,71.36,71.4,6133.0
2017-04-07 12:15:00,71.4,71.43,71.38,71.41,2706.0,71.4,71.43,71.38,71.41,2706.0
2017-04-07 12:20:00,71.38,71.44,71.38,71.44,3745.0,71.38,71.44,71.38,71.44,3745.0
2017-04-07 12:25:00,71.44,71.44,71.38,71.38,6175.0,71.44,71.44,71.38,71.38,6175.0
2017-04-07 12:30:00,71.37,71.4,71.33,71.38,8274.0,71.37,71.4,71.33,71.38,8274.0
2017-04-07 12:35:00,71.38,71.4,71.35,71.37,2300.0,71.38,71.4,71.35,71.37,2300.0
2017-04-07 12:40:00,71.37,71.39,71.35,71.35,3518.0,71.37,71.39,71.35,71.35,3518.0
2017-04-07 12:45:00,71.39,71.39,71.35,71.35,2715.0,71.39,71.39,71.35,71.35,2715.0
2017-04-07 12:50:00,71.35,71.39,71.29,71.31,8004.0,71.35,71.39,71.29,71.31,8004.0
2017-04-07 12:55:00,71.28,71.33,71.28,71.33,2600.0,71.28,71.33,71.28,71.33,2600.0
2017-04-07 13:00:00,71.36,71.36,71.29,71.3,3206.0,71.36,71.36,71.29,71.3,3206.0
2017-04-07 13:05:00,71.3,71.33,71.28,71.32,1800.0,71.3,71.33,71.28,71.32,1800.0
2017-04-07 13:10:00,71.32,71.36,71.32,71.34,4700.0,71.32,71.36,71.32,71.34,4700.0
2017-04-07 13:15:00,71.33,71.36,71.31,71.33,5900.0,71.33,71.36,71.31,71.33,5900.0
2017-04-07 13:20:00,71.34,71.35,71.33,71.34,1700.0,71.34,71.35,71.33,71.34,1700.0
2017-04-07 13:25:00,71.35,71.42,71.34,71.41,8898.0,71.35,71.42,71.34,71.41,8898.0
2017-04-07 13:30:00,71.42,71.45,71.38,71.41,7361.0,71.42,71.45,71.38,71.41,7361.0
2017-04-07 13:35:00,71.41,71.42,71.35,71.36,4100.0,71.41,71.42,71.35,71.36,4100.0
2017-04-07 13:40:00,71.36,71.37,71.33,71.33,7243.0,71.36,71.37,71.33,71.33,7243.0
2017-04-07 13:45:00,71.34,71.39,71.33,71.36,7100.0,71.34,71.39,71.33,71.36,7100.0
2017-04-07 13:50:00,71.37,71.4,71.35,71.4,7708.0,71.37,71.4,71.35,71.4,7708.0
2017-04-07 13:55:00,71.4,71.44,71.37,71.43,6954.0,71.4,71.44,71.37,71.43,6954.0
2017-04-07 14:00:00,71.43,71.47,71.43,71.46,2200.0,71.43,71.47,71.43,71.46,2200.0
2017-04-07 14:05:00,71.49,71.53,71.49,71.5,1472.0,71.49,71.53,71.49,71.5,1472.0
2017-04-07 14:10:00,71.51,71.52,71.5,71.5,4189.0,71.51,71.52,71.5,71.5,4189.0
2017-04-07 14:15:00,71.5,71.52,71.48,71.48,5665.0,71.5,71.52,71.48,71.48,5665.0
2017-04-07 14:20:00,71.48,71.5,71.47,71.5,1649.0,71.48,71.5,71.47,71.5,1649.0
2017-04-07 14:25:00,71.49,71.5,71.47,71.48,3648.0,71.49,71.5,71.47,71.48,3648.0
2017-04-07 14:30:00,71.48,71.5,71.47,71.5,3000.0,71.48,71.5,71.47,71.5,3000.0
2017-04-07 14:35:00,71.5,71.51,71.49,71.49,3396.0,71.5,71.51,71.49,71.49,3396.0
2017-04-07 14:40:00,71.47,71.48,71.44,71.44,4834.0,71.47,71.48,71.44,71.44,4834.0
2017-04-07 14:45:00,71.46,71.52,71.46,71.52,2417.0,71.46,71.52,71.46,71.52,2417.0
2017-04-07 14:50:00,71.5,71.5,71.48,71.5,3248.0,71.5,71.5,71.48,71.5,3248.0
2017-04-07 14:55:00,71.5,71.51,71.46,71.46,4088.0,71.5,71.51,71.46,71.46,4088.0
2017-04-07 15:00:00,71.47,71.48,71.46,71.48,4000.0,71.47,71.48,71.46,71.48,4000.0
2017-04-07 15:05:00,71.48,71.49,71.47,71.48,4917.0,71.48,71.49,71.47,71.48,4917.0
2017-04-07 15:10:00,71.48,71.51,71.48,71.5,5289.0,71.48,71.51,71.48,71.5,5289.0
2017-04-07 15:15:00,71.5,71.51,71.48,71.51,5381.0,71.5,71.51,71.48,71.51,5381.0
2017-04-07 15:20:00,71.5,71.54,71.49,71.53,4341.0,71.5,71.54,71.49,71.53,4341.0
2017-04-07 15:25:00,71.54,71.54,71.47,71.49,7075.0,71.54,71.54,71.47,71.49,7075.0
2017-04-07 15:30:00,71.49,71.49,71.44,71.46,7621.0,71.49,71.49,71.44,71.46,7621.0
2017-04-07 15:35:00,71.45,71.49,71.45,71.49,4600.0,71.45,71.49,71.45,71.49,4600.0
2017-04-07 15:40:00,71.49,71.51,71.48,71.48,5701.0,71.49,71.51,71.48,71.48,5701.0
2017-04-07 15:45:00,71.48,71.48,71.46,71.47,14068.0,71.48,71.48,71.46,71.47,14068.0
2017-04-07 15:50:00,71.48,71.5,71.47,71.48,25400.0,71.48,71.5,71.47,71.48,25400.0
2017-04-07 15:55:00,71.48,71.5,71.44,71.46,46339.0,71.48,71.5,71.44,71.46,46339.0
2017-04-10 09:30:00,71.38,71.53,71.35,71.53,7338.0,71.38,71.53,71.35,71.53,7338.0
2017-04-10 09:35:00,71.51,71.61,71.51,71.61,1000.0,71.51,71.61,71.51,71.61,1000.0
2017-04-10 09:40:00,71.66,71.77,71.52,71.52,4143.0,71.66,71.77,71.52,71.52,4143.0
2017-04-10 09:45:00,71.59,71.66,71.51,71.52,2900.0,71.59,71.66,71.51,71.52,2900.0
2017-04-10 09:50:00,71.49,71.55,71.48,71.54,2100.0,71.49,71.55,71.48,71.54,2100.0
2017-04-10 09:55:00,71.54,71.58,71.51,71.58,1550.0,71.54,71.58,71.51,71.58,1550.0
2017-04-10 10:00:00,71.57,71.61,71.49,71.53,4014.0,71.57,71.61,71.49,71.53,4014.0
2017-04-10 10:05:00,71.53,71.61,71.53,71.6,1446.0,71.53,71.61,71.53,71.6,1446.0
2017-04-10 10:10:00,71.6,71.6,71.56,71.6,1300.0,71.6,71.6,71.56,71.6,1300.0
2017-04-10 10:15:00,71.58,71.62,71.51,71.59,4953.0,71.58,71.62,71.51,71.59,4953.0
2017-04-10 10:20:00,71.61,71.66,71.59,71.66,5758.0,71.61,71.66,71.59,71.66,5758.0
2017-04-10 10:25:00,71.66,71.7,71.6,71.6,5884.0,71.66,71.7,71.6,71.6,5884.0
2017-04-10 10:30:00,71.65,71.71,71.64,71.69,3500.0,71.65,71.71,71.64,71.69,3500.0
2017-04-10 10:35:00,71.71,71.74,71.66,71.66,2100.0,71.71,71.74,71.66,71.66,2100.0
2017-04-10 10:40:00,71.62,71.68,71.61,71.68,1081.0,71.62,71.68,71.61,71.68,1081.0
2017-04-10 10:45:00,71.65,71.67,71.61,71.61,3900.0,71.65,71.67,71.61,71.61,3900.0
2017-04-10 10:50:00,71.59,71.6,71.58,71.59,874.0,71.59,71.6,71.58,71.59,874.0
2017-04-10 10:55:00,71.58,71.58,71.52,71.53,2461.0,71.58,71.58,71.52,71.53,2461.0
2017-04-10 11:00:00,71.54,71.56,71.52,71.55,3680.0,71.54,71.56,71.52,71.55,3680.0
2017-04-10 11:05:00,71.53,71.57,71.51,71.53,4031.0,71.53,71.57,71.51,71.53,4031.0
2017-04-10 11:10:00,71.53,71.55,71.51,71.54,10693.0,71.53,71.55,71.51,71.54,10693.0
2017-04-10 11:15:00,71.52,71.58,71.52,71.55,7700.0,71.52,71.58,71.52,71.55,7700.0
2017-04-10 11:20:00,71.55,71.56,71.52,71.56,3500.0,71.55,71.56,71.52,71.56,3500.0
2017-04-10 11:25:00,71.53,71.54,71.46,71.47,4375.0,71.53,71.54,71.46,71.47,4375.0
2017-04-10 11:30:00,71.5,71.5,71.33,71.35,2100.0,71.5,71.5,71.33,71.35,2100.0
2017-04-10 11:35:00,71.36,71.37,71.31,71.31,3600.0,71.36,71.37,71.31,71.31,3600.0
2017-04-10 11:40:00,71.32,71.32,71.22,71.23,5900.0,71.32,71.32,71.22,71.23,5900.0
2017-04-10 11:45:00,71.28,71.36,71.26,71.36,2833.0,71.28,71.36,71.26,71.36,2833.0
2017-04-10 11:50:00,71.36,71.42,71.34,71.39,14500.0,71.36,71.42,71.34,71.39,14500.0
2017-04-10 11:55:00,71.39,71.39,71.36,71.36,900.0,71.39,71.39,71.36,71.36,900.0
2017-04-10 12:00:00,71.39,71.4,71.37,71.38,1100.0,71.39,71.4,71.37,71.38,1100.0
2017-04-10 12:05:00,71.37,71.4,71.36,71.38,2000.0,71.37,71.4,71.36,71.38,2000.0
2017-04-10 12:10:00,71.4,71.4,71.24,71.29,3048.0,71.4,71.4,71.24,71.29,3048.0
2017-04-10 12:15:00,71.28,71.29,71.27,71.29,700.0,71.28,71.29,71.27,71.29,700.0
2017-04-10 12:20:00,71.29,71.32,71.27,71.28,2817.0,71.29,71.32,71.27,71.28,2817.0
2017-04-10 12:25:00,71.27,71.32,71.27,71.29,2416.0,71.27,71.32,71.27,71.29,2416.0
2017-04-10 12:30:00,71.31,71.37,71.29,71.36,1844.0,71.31,71.37,71.29,71.36,1844.0
2017-04-10 12:35:00,71.35,71.35,71.33,71.34,1149.0,71.35,71.35,71.33,71.34,1149.0
2017-04-10 12:40:00,71.34,71.38,71.3,71.3,3260.0,71.34,71.38,71.3,71.3,3260.0
2017-04-10 12:45:00,71.32,71.38,71.31,71.38,4400.0,71.32,71.38,71.31,71.38,4400.0
2017-04-10 12:50:00,71.36,71.51,71.36,71.45,2700.0,71.36,71.51,71.36,71.45,2700.0
2017-04-10 12:55:00,71.45,71.46,71.42,71.42,2100.0,71.45,71.46,71.42,71.42,2100.0
2017-04-10 13:00:00,71.42,71.42,71.37,71.37,3126.0,71.42,71.42,71.37,71.37,3126.0
2017-04-10 13:05:00,71.41,71.44,71.4,71.43,2100.0,71.41,71.44,71.4,71.43,2100.0
2017-04-10 13:10:00,71.42,71.47,71.42,71.42,2903.0,71.42,71.47,71.42,71.42,2903.0
2017-04-10 13:15:00,71.41,71.42,71.34,71.34,8900.0,71.41,71.42,71.34,71.34,8900.0
2017-04-10 13:20:00,71.35,71.43,71.34,71.43,4200.0,71.35,71.43,71.34,71.43,4200.0
2017-04-10 13:25:00,71.44,71.44,71.37,71.37,1700.0,71.44,71.44,71.37,71.37,1700.0
2017-04-10 13:30:00,71.39,71.42,71.36,71.39,4275.0,71.39,71.42,71.36,71.39,4275.0
2017-04-10 13:35:00,71.38,71.45,71.36,71.45,5100.0,71.38,71.45,71.36,71.45,5100.0
2017-04-10 13:40:00,71.43,71.44,71.4,71.4,2500.0,71.43,71.44,71.4,71.4,2500.0
2017-04-10 13:45:00,71.4,71.41,71.37,71.4,1704.0,71.4,71.41,71.37,71.4,1704.0
2017-04-10 13:50:00,71.37,71.4,71.36,71.37,2500.0,71.37,71.4,71.36,71.37,2500.0
2017-04-10 13:55:00,71.37,71.4,71.36,71.38,3700.0,71.37,71.4,71.36,71.38,3700.0
2017-04-10 14:00:00,71.4,71.4,71.32,71.32,2600.0,71.4,71.4,71.32,71.32,2600.0
2017-04-10 14:05:00,71.3,71.33,71.29,71.32,2900.0,71.3,71.33,71.29,71.32,2900.0
2017-04-10 14:10:00,71.33,71.39,71.32,71.39,7054.0,71.33,71.39,71.32,71.39,7054.0
2017-04-10 14:15:00,71.4,71.4,71.34,71.34,4600.0,71.4,71.4,71.34,71.34,4600.0
2017-04-10 14:20:00,71.36,71.37,71.3,71.31,10210.0,71.36,71.37,71.3,71.31,10210.0
2017-04-10 14:25:00,71.31,71.32,71.25,71.27,2100.0,71.31,71.32,71.25,71.27,2100.0
2017-04-10 14:30:00,71.26,71.32,71.26,71.31,7736.0,71.26,71.32,71.26,71.31,7736.0
2017-04-10 14:35:00,71.31,71.33,71.3,71.3,2100.0,71.31,71.33,71.3,71.3,2100.0
2017-04-10 14:40:00,71.3,71.33,71.3,71.3,3400.0,71.3,71.33,71.3,71.3,3400.0
2017-04-10 14:45:00,71.31,71.38,71.31,71.35,7117.0,71.31,71.38,71.31,71.35,7117.0
2017-04-10 14:50:00,71.34,71.35,71.32,71.34,4394.0,71.34,71.35,71.32,71.34,4394.0
2017-04-10 14:55:00,71.34,71.35,71.28,71.3,6194.0,71.34,71.35,71.28,71.3,6194.0
2017-04-10 15:00:00,71.31,71.34,71.29,71.3,18351.0,71.31,71.34,71.29,71.3,18351.0
2017-04-10 15:05:00,71.31,71.35,71.31,71.33,10907.0,71.31,71.35,71.31,71.33,10907.0
2017-04-10 15:10:00,71.34,71.35,71.29,71.32,15577.0,71.34,71.35,71.29,71.32,15577.0
2017-04-10 15:15:00,71.33,71.34,71.28,71.3,7676.0,71.33,71.34,71.28,71.3,7676.0
2017-04-10 15:20:00,71.3,71.3,71.24,71.28,5738.0,71.3,71.3,71.24,71.28,5738.0
2017-04-10 15:25:00,71.3,71.3,71.21,71.23,12200.0,71.3,71.3,71.21,71.23,12200.0
2017-04-10 15:30:00,71.23,71.32,71.2,71.31,11930.0,71.23,71.32,71.2,71.31,11930.0
2017-04-10 15:35:00,71.31,71.32,71.28,71.3,11875.0,71.31,71.32,71.28,71.3,11875.0
2017-04-10 15:40:00,71.3,71.32,71.28,71.28,13100.0,71.3,71.32,71.28,71.28,13100.0
2017-04-10 15:45:00,71.27,71.32,71.26,71.28,19351.0,71.27,71.32,71.26,71.28,19351.0
2017-04-10 15:50:00,71.29,71.34,71.28,71.3,83694.0,71.29,71.34,71.28,71.3,83694.0
2017-04-10 15:55:00,71.3,71.38,71.28,71.34,140671.0,71.3,71.38,71.28,71.34,140671.0
2017-04-11 09:30:00,71.25,71.44,71.17,71.43,6427.0,71.25,71.44,71.17,71.43,6427.0
2017-04-11 09:35:00,71.34,71.35,71.25,71.27,3491.0,71.34,71.35,71.25,71.27,3491.0
2017-04-11 09:40:00,71.24,71.29,71.17,71.17,4501.0,71.24,71.29,71.17,71.17,4501.0
2017-04-11 09:45:00,71.16,71.19,71.09,71.18,4472.0,71.16,71.19,71.09,71.18,4472.0
2017-04-11 09:50:00,71.14,71.22,71.09,71.18,3201.0,71.14,71.22,71.09,71.18,3201.0
2017-04-11 09:55:00,71.2,71.2,71.1,71.18,5200.0,71.2,71.2,71.1,71.18,5200.0
2017-04-11 10:00:00,71.23,71.3,71.18,71.28,9770.0,71.23,71.3,71.18,71.28,9770.0
2017-04-11 10:05:00,71.31,71.39,71.27,71.33,10351.0,71.31,71.39,71.27,71.33,10351.0
2017-04-11 10:10:00,71.34,71.38,71.26,71.3,7200.0,71.34,71.38,71.26,71.3,7200.0
2017-04-11 10:15:00,71.3,71.31,71.23,71.23,3552.0,71.3,71.31,71.23,71.23,3552.0
2017-04-11 10:20:00,71.23,71.23,71.11,71.15,3750.0,71.23,71.23,71.11,71.15,3750.0
2017-04-11 10:25:00,71.16,71.24,71.11,71.23,9200.0,71.16,71.24,71.11,71.23,9200.0
2017-04-11 10:30:00,71.24,71.24,71.1,71.1,5700.0,71.24,71.24,71.1,71.1,5700.0
2017-04-11 10:35:00,71.13,71.16,71.1,71.16,3100.0,71.13,71.16,71.1,71.16,3100.0
2017-04-11 10:40:00,71.12,71.14,70.97,71.08,10052.0,71.12,71.14,70.97,71.08,10052.0
2017-04-11 10:45:00,71.1,71.15,71.08,71.1,2805.0,71.1,71.15,71.08,71.1,2805.0
2017-04-11 10:50:00,71.08,71.15,71.06,71.15,9027.0,71.08,71.15,71.06,71.15,9027.0
2017-04-11 10:55:00,71.13,71.15,71.03,71.12,4400.0,71.13,71.15,71.03,71.12,4400.0
2017-04-11 11:00:00,71.12,71.16,71.08,71.11,8619.0,71.12,71.16,71.08,71.11,8619.0
2017-04-11 11:05:00,71.11,71.16,71.08,71.11,7100.0,71.11,71.16,71.08,71.11,7100.0
2017-04-11 11:10:00,71.11,71.16,71.09,71.09,3850.0,71.11,71.16,71.09,71.09,3850.0
2017-04-11 11:15:00,71.07,71.13,71.03,71.06,4750.0,71.07,71.13,71.03,71.06,4750.0
2017-04-11 11:20:00,71.05,71.15,71.05,71.1,3200.0,71.05,71.15,71.05,71.1,3200.0
2017-04-11 11:25:00,71.08,71.08,71.03,71.03,2037.0,71.08,71.08,71.03,71.03,2037.0
2017-04-11 11:30:00,71.05,71.19,71.05,71.15,5085.0,71.05,71.19,71.05,71.15,5085.0
2017-04-11 11:35:00,71.15,71.18,71.11,71.14,7869.0,71.15,71.18,71.11,71.14,7869.0
2017-04-11 11:40:00,71.11,71.12,71.1,71.12,1657.0,71.11,71.12,71.1,71.12,1657.0
2017-04-11 11:45:00,71.12,71.15,71.06,71.11,4900.0,71.12,71.15,71.06,71.11,4900.0
2017-04-11 11:50:00,71.13,71.14,71.1,71.1,2700.0,71.13,71.14,71.1,71.1,2700.0
2017-04-11 11:55:00,71.11,71.11,71.06,71.08,5973.0,71.11,71.11,71.06,71.08,5973.0
2017-04-11 12:00:00,71.09,71.13,71.05,71.08,5371.0,71.09,71.13,71.05,71.08,5371.0
2017-04-11 12:05:00,71.11,71.14,71.09,71.09,3000.0,71.11,71.14,71.09,71.09,3000.0
2017-04-11 12:10:00,71.11,71.17,71.1,71.15,8681.0,71.11,71.17,71.1,71.15,8681.0
2017-04-11 12:15:00,71.16,71.17,71.14,71.17,6113.0,71.16,71.17,71.14,71.17,6113.0
2017-04-11 12:20:00,71.2,71.27,71.2,71.26,2818.0,71.2,71.27,71.2,71.26,2818.0
2017-04-11 12:25:00,71.26,71.28,71.2,71.23,12609.0,71.26,71.28,71.2,71.23,12609.0
2017-04-11 12:30:00,71.26,71.26,71.15,71.21,14297.0,71.26,71.26,71.15,71.21,14297.0
2017-04-11 12:35:00,71.2,71.23,71.17,71.2,7495.0,71.2,71.23,71.17,71.2,7495.0
2017-04-11 12:40:00,71.18,71.24,71.18,71.18,3665.0,71.18,71.24,71.18,71.18,3665.0
2017-04-11 12:45:00,71.19,71.21,71.15,71.16,3700.0,71.19,71.21,71.15,71.16,3700.0
2017-04-11 12:50:00,71.17,71.23,71.16,71.23,9192.0,71.17,71.23,71.16,71.23,9192.0
2017-04-11 12:55:00,71.23,71.24,71.17,71.23,5000.0,71.23,71.24,71.17,71.23,5000.0
2017-04-11 13:00:00,71.23,71.29,71.21,71.25,5038.0,71.23,71.29,71.21,71.25,5038.0
2017-04-11 13:05:00,71.26,71.27,71.18,71.25,31434.0,71.26,71.27,71.18,71.25,31434.0
2017-04-11 13:10:00,71.25,71.27,71.23,71.24,3713.0,71.25,71.27,71.23,71.24,3713.0
2017-04-11 13:15:00,71.24,71.25,71.22,71.25,2903.0,71.24,71.25,71.22,71.25,2903.0
2017-04-11 13:20:00,71.25,71.28,71.24,71.25,5437.0,71.25,71.28,71.24,71.25,5437.0
2017-04-11 13:25:00,71.26,71.27,71.23,71.24,6194.0,71.26,71.27,71.23,71.24,6194.0
2017-04-11 13:30:00,71.24,71.24,71.19,71.22,6810.0,71.24,71.24,71.19,71.22,6810.0
2017-04-11 13:35:00,71.19,71.23,71.18,71.22,4268.0,71.19,71.23,71.18,71.22,4268.0
2017-04-11 13:40:00,71.24,71.24,71.18,71.2,3244.0,71.24,71.24,71.18,71.2,3244.0
2017-04-11 13:45:00,71.2,71.23,71.16,71.18,5246.0,71.2,71.23,71.16,71.18,5246.0
2017-04-11 13:50:00,71.19,71.22,71.18,71.22,4656.0,71.19,71.22,71.18,71.22,4656.0
2017-04-11 13:55:00,71.24,71.24,71.22,71.23,4665.0,71.24,71.24,71.22,71.23,4665.0
2017-04-11 14:00:00,71.24,71.27,71.19,71.25,18886.0,71.24,71.27,71.19,71.25,18886.0
2017-04-11 14:05:00,71.25,71.27,71.2,71.22,13229.0,71.25,71.27,71.2,71.22,13229.0
2017-04-11 14:10:00,71.23,71.25,71.15,71.17,4926.0,71.23,71.25,71.15,71.17,4926.0
2017-04-11 14:15:00,71.2,71.2,71.15,71.19,3400.0,71.2,71.2,71.15,71.19,3400.0
2017-04-11 14:20:00,71.19,71.2,71.17,71.19,5622.0,71.19,71.2,71.17,71.19,5622.0
2017-04-11 14:25:00,71.19,71.21,71.19,71.21,6413.0,71.19,71.21,71.19,71.21,6413.0
2017-04-11 14:30:00,71.2,71.23,71.18,71.22,7159.0,71.2,71.23,71.18,71.22,7159.0
2017-04-11 14:35:00,71.22,71.24,71.16,71.23,13461.0,71.22,71.24,71.16,71.23,13461.0
2017-04-11 14:40:00,71.23,71.24,71.17,71.17,7623.0,71.23,71.24,71.17,71.17,7623.0
2017-04-11 14:45:00,71.19,71.21,71.18,71.2,5300.0,71.19,71.21,71.18,71.2,5300.0
2017-04-11 14:50:00,71.2,71.24,71.19,71.2,14808.0,71.2,71.24,71.19,71.2,14808.0
2017-04-11 14:55:00,71.2,71.23,71.18,71.22,23830.0,71.2,71.23,71.18,71.22,23830.0
2017-04-11 15:00:00,71.21,71.22,71.15,71.19,7782.0,71.21,71.22,71.15,71.19,7782.0
2017-04-11 15:05:00,71.19,71.21,71.16,71.21,7967.0,71.19,71.21,71.16,71.21,7967.0
2017-04-11 15:10:00,71.21,71.23,71.14,71.14,6050.0,71.21,71.23,71.14,71.14,6050.0
2017-04-11 15:15:00,71.16,71.19,71.12,71.17,8200.0,71.16,71.19,71.12,71.17,8200.0
2017-04-11 15:20:00,71.17,71.2,71.15,71.16,8520.0,71.17,71.2,71.15,71.16,8520.0
2017-04-11 15:25:00,71.18,71.22,71.18,71.2,8541.0,71.18,71.22,71.18,71.2,8541.0
2017-04-11 15:30:00,71.19,71.24,71.19,71.2,48628.0,71.19,71.24,71.19,71.2,48628.0
2017-04-11 15:35:00,71.2,71.24,71.19,71.24,15908.0,71.2,71.24,71.19,71.24,15908.0
2017-04-11 15:40:00,71.25,71.27,71.19,71.19,34722.0,71.25,71.27,71.19,71.19,34722.0
2017-04-11 15:45:00,71.19,71.2,71.18,71.2,25444.0,71.19,71.2,71.18,71.2,25444.0
2017-04-11 15:50:00,71.21,71.3,71.2,71.3,53575.0,71.21,71.3,71.2,71.3,53575.0
2017-04-11 15:55:00,71.3,71.44,71.29,71.44,116442.0,71.3,71.44,71.29,71.44,116442.0
2017-04-12 09:30:00,71.83,71.9,71.39,71.47,19718.0,71.83,71.9,71.39,71.47,19718.0
2017-04-12 09:35:00,71.33,71.54,71.33,71.54,1300.0,71.33,71.54,71.33,71.54,1300.0
2017-04-12 09:40:00,71.56,71.59,71.52,71.53,1500.0,71.56,71.59,71.52,71.53,1500.0
2017-04-12 09:45:00,71.5,71.59,71.47,71.49,2500.0,71.5,71.59,71.47,71.49,2500.0
2017-04-12 09:50:00,71.52,71.59,71.46,71.59,1700.0,71.52,71.59,71.46,71.59,1700.0
2017-04-12 09:55:00,71.58,71.61,71.47,71.49,2200.0,71.58,71.61,71.47,71.49,2200.0
2017-04-12 10:00:00,71.53,71.58,71.41,71.41,7537.0,71.53,71.58,71.41,71.41,7537.0
2017-04-12 10:05:00,71.41,71.47,71.41,71.44,2812.0,71.41,71.47,71.41,71.44,2812.0
2017-04-12 10:10:00,71.42,71.42,71.33,71.33,2557.0,71.42,71.42,71.33,71.33,2557.0
2017-04-12 10:15:00,71.35,71.48,71.35,71.46,6372.0,71.35,71.48,71.35,71.46,6372.0
2017-04-12 10:20:00,71.46,71.46,71.37,71.37,1900.0,71.46,71.46,71.37,71.37,1900.0
2017-04-12 10:25:00,71.37,71.37,71.25,71.26,7501.0,71.37,71.37,71.25,71.26,7501.0
2017-04-12 10:30:00,71.29,71.29,71.22,71.27,6578.0,71.29,71.29,71.22,71.27,6578.0
2017-04-12 10:35:00,71.28,71.3,71.17,71.17,17386.0,71.28,71.3,71.17,71.17,17386.0
2017-04-12 10:40:00,71.17,71.17,71.05,71.05,4200.0,71.17,71.17,71.05,71.05,4200.0
2017-04-12 10:45:00,71.05,71.06,70.97,71.01,3400.0,71.05,71.06,70.97,71.01,3400.0
2017-04-12 10:50:00,70.98,71.01,70.94,70.95,2900.0,70.98,71.01,70.94,70.95,2900.0
2017-04-12 10:55:00,70.95,71.0,70.93,70.93,4100.0,70.95,71.0,70.93,70.93,4100.0
2017-04-12 11:00:00,70.94,70.96,70.91,70.94,5304.0,70.94,70.96,70.91,70.94,5304.0
2017-04-12 11:05:00,70.94,71.04,70.92,71.02,3200.0,70.94,71.04,70.92,71.02,3200.0
2017-04-12 11:10:00,71.04,71.07,71.01,71.07,4149.0,71.04,71.07,71.01,71.07,4149.0
2017-04-12 11:15:00,71.06,71.09,71.02,71.04,7570.0,71.06,71.09,71.02,71.04,7570.0
2017-04-12 11:20:00,71.05,71.08,71.01,71.03,3702.0,71.05,71.08,71.01,71.03,3702.0
2017-04-12 11:25:00,71.04,71.04,70.99,70.99,6396.0,71.04,71.04,70.99,70.99,6396.0
2017-04-12 11:30:00,70.99,71.01,70.94,70.95,1900.0,70.99,71.01,70.94,70.95,1900.0
2017-04-12 11:35:00,70.94,70.94,70.87,70.87,1600.0,70.94,70.94,70.87,70.87,1600.0
2017-04-12 11:40:00,70.89,70.92,70.89,70.92,2023.0,70.89,70.92,70.89,70.92,2023.0
2017-04-12 11:45:00,70.91,70.95,70.9,70.9,2845.0,70.91,70.95,70.9,70.9,2845.0
2017-04-12 11:50:00,70.91,70.92,70.87,70.9,1900.0,70.91,70.92,70.87,70.9,1900.0
2017-04-12 11:55:00,70.89,70.97,70.89,70.9,4562.0,70.89,70.97,70.89,70.9,4562.0
2017-04-12 12:00:00,70.94,70.95,70.9,70.9,3200.0,70.94,70.95,70.9,70.9,3200.0
2017-04-12 12:05:00,70.89,70.93,70.89,70.92,2650.0,70.89,70.93,70.89,70.92,2650.0
2017-04-12 12:10:00,70.96,70.97,70.9,70.91,7433.0,70.96,70.97,70.9,70.91,7433.0
2017-04-12 12:15:00,70.9,70.93,70.89,70.91,8142.0,70.9,70.93,70.89,70.91,8142.0
2017-04-12 12:20:00,70.9,70.93,70.89,70.89,5822.0,70.9,70.93,70.89,70.89,5822.0
2017-04-12 12:25:00,70.92,70.93,70.9,70.91,2150.0,70.92,70.93,70.9,70.91,2150.0
2017-04-12 12:30:00,70.9,70.92,70.9,70.92,4604.0,70.9,70.92,70.9,70.92,4604.0
2017-04-12 12:35:00,70.92,70.93,70.89,70.9,6463.0,70.92,70.93,70.89,70.9,6463.0
2017-04-12 12:40:00,70.9,70.92,70.9,70.92,2100.0,70.9,70.92,70.9,70.92,2100.0
2017-04-12 12:45:00,70.92,70.94,70.87,70.9,8041.0,70.92,70.94,70.87,70.9,8041.0
2017-04-12 12:50:00,70.9,70.9,70.86,70.89,4581.0,70.9,70.9,70.86,70.89,4581.0
2017-04-12 12:55:00,70.89,70.94,70.88,70.9,4700.0,70.89,70.94,70.88,70.9,4700.0
2017-04-12 13:00:00,70.91,70.94,70.9,70.91,9070.0,70.91,70.94,70.9,70.91,9070.0
2017-04-12 13:05:00,70.93,70.94,70.9,70.93,3600.0,70.93,70.94,70.9,70.93,3600.0
2017-04-12 13:10:00,70.93,71.04,70.9,71.01,15378.0,70.93,71.04,70.9,71.01,15378.0
2017-04-12 13:15:00,71.01,71.07,71.01,71.07,1800.0,71.01,71.07,71.01,71.07,1800.0
2017-04-12 13:20:00,71.06,71.07,70.97,70.99,3600.0,71.06,71.07,70.97,70.99,3600.0
2017-04-12 13:25:00,70.97,70.97,70.94,70.95,2100.0,70.97,70.97,70.94,70.95,2100.0
2017-04-12 13:30:00,70.98,70.99,70.94,70.94,2700.0,70.98,70.99,70.94,70.94,2700.0
2017-04-12 13:35:00,70.92,71.02,70.92,70.96,6200.0,70.92,71.02,70.92,70.96,6200.0
2017-04-12 13:40:00,70.96,71.01,70.95,70.98,7500.0,70.96,71.01,70.95,70.98,7500.0
2017-04-12 13:45:00,70.97,71.0,70.95,71.0,5000.0,70.97,71.0,70.95,71.0,5000.0
2017-04-12 13:50:00,70.98,70.99,70.96,70.98,2300.0,70.98,70.99,70.96,70.98,2300.0
2017-04-12 13:55:00,70.99,71.08,70.98,71.03,5388.0,70.99,71.08,70.98,71.03,5388.0
2017-04-12 14:00:00,71.05,71.08,70.99,71.01,7300.0,71.05,71.08,70.99,71.01,7300.0
2017-04-12 14:05:00,71.02,71.05,71.0,71.04,6800.0,71.02,71.05,71.0,71.04,6800.0
2017-04-12 14:10:00,71.0,71.06,71.0,71.02,16100.0,71.0,71.06,71.0,71.02,16100.0
2017-04-12 14:15:00,71.03,71.06,71.01,71.03,6400.0,71.03,71.06,71.01,71.03,6400.0
2017-04-12 14:20:00,71.03,71.06,71.02,71.06,1900.0,71.03,71.06,71.02,71.06,1900.0
2017-04-12 14:25:00,71.05,71.08,71.05,71.08,1609.0,71.05,71.08,71.05,71.08,1609.0
2017-04-12 14:30:00,71.05,71.11,71.05,71.11,6480.0,71.05,71.11,71.05,71.11,6480.0
2017-04-12 14:35:00,71.11,71.11,71.03,71.03,4900.0,71.11,71.11,71.03,71.03,4900.0
2017-04-12 14:40:00,71.01,71.03,70.96,70.97,2468.0,71.01,71.03,70.96,70.97,2468.0
2017-04-12 14:45:00,70.97,71.01,70.96,70.96,2233.0,70.97,71.01,70.96,70.96,2233.0
2017-04-12 14:50:00,70.96,71.03,70.96,71.02,2586.0,70.96,71.03,70.96,71.02,2586.0
2017-04-12 14:55:00,71.04,71.07,71.04,71.04,1930.0,71.04,71.07,71.04,71.04,1930.0
2017-04-12 15:00:00,71.06,71.08,71.05,71.05,2600.0,71.06,71.08,71.05,71.05,2600.0
2017-04-12 15:05:00,71.05,71.07,71.03,71.06,3400.0,71.05,71.07,71.03,71.06,3400.0
2017-04-12 15:10:00,71.07,71.11,71.03,71.06,4098.0,71.07,71.11,71.03,71.06,4098.0
2017-04-12 15:15:00,71.08,71.08,71.01,71.02,4600.0,71.08,71.08,71.01,71.02,4600.0
2017-04-12 15:20:00,71.0,71.12,71.0,71.07,12531.0,71.0,71.12,71.0,71.07,12531.0
2017-04-12 15:25:00,71.06,71.11,71.04,71.08,2800.0,71.06,71.11,71.04,71.08,2800.0
2017-04-12 15:30:00,71.09,71.13,71.09,71.13,8213.0,71.09,71.13,71.09,71.13,8213.0
2017-04-12 15:35:00,71.11,71.12,71.07,71.09,5040.0,71.11,71.12,71.07,71.09,5040.0
2017-04-12 15:40:00,71.09,71.11,71.01,71.01,7500.0,71.09,71.11,71.01,71.01,7500.0
2017-04-12 15:45:00,71.0,71.05,70.96,70.96,10268.0,71.0,71.05,70.96,70.96,10268.0
2017-04-12 15:50:00,70.98,71.01,70.96,71.0,23340.0,70.98,71.01,70.96,71.0,23340.0
2017-04-12 15:55:00,71.01,71.03,70.97,70.97,39273.0,71.01,71.03,70.97,70.97,39273.0
2017-04-13 09:30:00,70.93,70.93,70.62,70.73,7434.0,70.93,70.93,70.62,70.73,7434.0
2017-04-13 09:35:00,70.77,71.01,70.77,71.01,2268.0,70.77,71.01,70.77,71.01,2268.0
2017-04-13 09:40:00,70.94,71.05,70.91,71.02,2331.0,70.94,71.05,70.91,71.02,2331.0
2017-04-13 09:45:00,70.95,71.04,70.93,71.04,900.0,70.95,71.04,70.93,71.04,900.0
2017-04-13 09:50:00,71.03,71.2,71.0,71.12,2203.0,71.03,71.2,71.0,71.12,2203.0
2017-04-13 09:55:00,71.14,71.14,71.04,71.1,700.0,71.14,71.14,71.04,71.1,700.0
2017-04-13 10:00:00,71.11,71.23,71.11,71.15,3400.0,71.11,71.23,71.11,71.15,3400.0
2017-04-13 10:05:00,71.08,71.08,71.02,71.04,800.0,71.08,71.08,71.02,71.04,800.0
2017-04-13 10:10:00,71.05,71.13,71.05,71.1,1700.0,71.05,71.13,71.05,71.1,1700.0
2017-04-13 10:15:00,71.11,71.14,71.06,71.06,1500.0,71.11,71.14,71.06,71.06,1500.0
2017-04-13 10:20:00,71.05,71.14,71.0,71.14,3083.0,71.05,71.14,71.0,71.14,3083.0
2017-04-13 10:25:00,71.09,71.09,70.95,70.95,3100.0,71.09,71.09,70.95,70.95,3100.0
2017-04-13 10:30:00,70.98,71.07,70.97,71.04,9871.0,70.98,71.07,70.97,71.04,9871.0
2017-04-13 10:35:00,71.03,71.18,71.03,71.18,5201.0,71.03,71.18,71.03,71.18,5201.0
2017-04-13 10:40:00,71.18,71.25,71.13,71.25,9952.0,71.18,71.25,71.13,71.25,9952.0
2017-04-13 10:45:00,71.27,71.35,71.27,71.3,8951.0,71.27,71.35,71.27,71.3,8951.0
2017-04-13 10:50:00,71.28,71.45,71.28,71.41,7853.0,71.28,71.45,71.28,71.41,7853.0
2017-04-13 10:55:00,71.41,71.43,71.36,71.39,8875.0,71.41,71.43,71.36,71.39,8875.0
2017-04-13 11:00:00,71.39,71.45,71.39,71.39,5100.0,71.39,71.45,71.39,71.39,5100.0
2017-04-13 11:05:00,71.38,71.39,71.36,71.37,2500.0,71.38,71.39,71.36,71.37,2500.0
2017-04-13 11:10:00,71.39,71.43,71.39,71.4,4416.0,71.39,71.43,71.39,71.4,4416.0
2017-04-13 11:15:00,71.39,71.4,71.32,71.35,3659.0,71.39,71.4,71.32,71.35,3659.0
2017-04-13 11:20:00,71.33,71.39,71.33,71.37,3300.0,71.33,71.39,71.33,71.37,3300.0
2017-04-13 11:25:00,71.38,71.44,71.38,71.38,9734.0,71.38,71.44,71.38,71.38,9734.0
2017-04-13 11:30:00,71.38,71.38,71.35,71.35,4820.0,71.38,71.38,71.35,71.35,4820.0
2017-04-13 11:35:00,71.33,71.37,71.32,71.37,4200.0,71.33,71.37,71.32,71.37,4200.0
2017-04-13 11:40:00,71.37,71.39,71.36,71.36,3802.0,71.37,71.39,71.36,71.36,3802.0
2017-04-13 11:45:00,71.36,71.38,71.31,71.31,2200.0,71.36,71.38,71.31,71.31,2200.0
2017-04-13 11:50:00,71.32,71.4,71.32,71.4,1914.0,71.32,71.4,71.32,71.4,1914.0
2017-04-13 11:55:00,71.39,71.39,71.33,71.35,2500.0,71.39,71.39,71.33,71.35,2500.0
2017-04-13 12:00:00,71.33,71.33,71.2,71.25,5300.0,71.33,71.33,71.2,71.25,5300.0
2017-04-13 12:05:00,71.25,71.26,71.18,71.19,4675.0,71.25,71.26,71.18,71.19,4675.0
2017-04-13 12:10:00,71.21,71.29,71.2,71.26,4750.0,71.21,71.29,71.2,71.26,4750.0
2017-04-13 12:15:00,71.25,71.31,71.25,71.25,5653.0,71.25,71.31,71.25,71.25,5653.0
2017-04-13 12:20:00,71.27,71.28,71.24,71.25,2000.0,71.27,71.28,71.24,71.25,2000.0
2017-04-13 12:25:00,71.25,71.29,71.25,71.28,2939.0,71.25,71.29,71.25,71.28,2939.0
2017-04-13 12:30:00,71.28,71.29,71.26,71.28,3818.0,71.28,71.29,71.26,71.28,3818.0
2017-04-13 12:35:00,71.29,71.29,71.25,71.26,5380.0,71.29,71.29,71.25,71.26,5380.0
2017-04-13 12:40:00,71.27,71.27,71.2,71.24,7800.0,71.27,71.27,71.2,71.24,7800.0
2017-04-13 12:45:00,71.23,71.23,71.16,71.16,6082.0,71.23,71.23,71.16,71.16,6082.0
2017-04-13 12:50:00,71.16,71.2,71.16,71.19,4100.0,71.16,71.2,71.16,71.19,4100.0
2017-04-13 12:55:00,71.19,71.2,71.12,71.17,19940.0,71.19,71.2,71.12,71.17,19940.0
2017-04-13 13:00:00,71.15,71.18,71.11,71.11,5697.0,71.15,71.18,71.11,71.11,5697.0
2017-04-13 13:05:00,71.12,71.13,71.09,71.12,5151.0,71.12,71.13,71.09,71.12,5151.0
2017-04-13 13:10:00,71.1,71.11,71.06,71.08,4142.0,71.1,71.11,71.06,71.08,4142.0
2017-04-13 13:15:00,71.08,71.09,71.05,71.09,5100.0,71.08,71.09,71.05,71.09,5100.0
2017-04-13 13:20:00,71.08,71.09,70.99,70.99,15280.0,71.08,71.09,70.99,70.99,15280.0
2017-04-13 13:25:00,70.98,71.11,70.98,71.11,24438.0,70.98,71.11,70.98,71.11,24438.0
2017-04-13 13:30:00,71.1,71.12,71.03,71.03,14876.0,71.1,71.12,71.03,71.03,14876.0
2017-04-13 13:35:00,71.05,71.1,71.05,71.1,13059.0,71.05,71.1,71.05,71.1,13059.0
2017-04-13 13:40:00,71.09,71.11,71.05,71.05,9921.0,71.09,71.11,71.05,71.05,9921.0
2017-04-13 13:45:00,71.05,71.06,70.97,70.98,3600.0,71.05,71.06,70.97,70.98,3600.0
2017-04-13 13:50:00,70.98,71.02,70.97,71.02,1200.0,70.98,71.02,70.97,71.02,1200.0
2017-04-13 13:55:00,71.02,71.04,71.02,71.04,4156.0,71.02,71.04,71.02,71.04,4156.0
2017-04-13 14:00:00,71.04,71.1,70.99,71.07,66505.0,71.04,71.1,70.99,71.07,66505.0
2017-04-13 14:05:00,71.08,71.15,71.05,71.06,20676.0,71.08,71.15,71.05,71.06,20676.0
2017-04-13 14:10:00,71.05,71.15,71.03,71.08,62190.0,71.05,71.15,71.03,71.08,62190.0
2017-04-13 14:15:00,71.09,71.1,71.06,71.1,6400.0,71.09,71.1,71.06,71.1,6400.0
2017-04-13 14:20:00,71.1,71.1,71.05,71.08,7252.0,71.1,71.1,71.05,71.08,7252.0
2017-04-13 14:25:00,71.09,71.12,71.08,71.1,4500.0,71.09,71.12,71.08,71.1,4500.0
2017-04-13 14:30:00,71.1,71.12,71.08,71.12,9669.0,71.1,71.12,71.08,71.12,9669.0
2017-04-13 14:35:00,71.11,71.12,71.05,71.06,6200.0,71.11,71.12,71.05,71.06,6200.0
2017-04-13 14:40:00,71.07,71.09,71.03,71.07,6106.0,71.07,71.09,71.03,71.07,6106.0
2017-04-13 14:45:00,71.08,71.09,71.07,71.07,5400.0,71.08,71.09,71.07,71.07,5400.0
2017-04-13 14:50:00,71.07,71.09,71.06,71.06,3733.0,71.07,71.09,71.06,71.06,3733.0
2017-04-13 14:55:00,71.06,71.1,71.06,71.07,10921.0,71.06,71.1,71.06,71.07,10921.0
2017-04-13 15:00:00,71.07,71.08,71.06,71.06,10090.0,71.07,71.08,71.06,71.06,10090.0
2017-04-13 15:05:00,71.06,71.08,71.02,71.06,20289.0,71.06,71.08,71.02,71.06,20289.0
2017-04-13 15:10:00,71.05,71.05,70.98,70.99,6000.0,71.05,71.05,70.98,70.99,6000.0
2017-04-13 15:15:00,70.99,71.0,70.92,71.0,9126.0,70.99,71.0,70.92,71.0,9126.0
2017-04-13 15:20:00,71.01,71.04,70.99,71.04,5749.0,71.01,71.04,70.99,71.04,5749.0
2017-04-13 15:25:00,71.04,71.04,71.0,71.0,6025.0,71.04,71.04,71.0,71.0,6025.0
2017-04-13 15:30:00,71.0,71.02,70.93,70.94,9556.0,71.0,71.02,70.93,70.94,9556.0
2017-04-13 15:35:00,70.94,70.94,70.9,70.93,12144.0,70.94,70.94,70.9,70.93,12144.0
2017-04-13 15:40:00,70.92,70.95,70.88,70.92,12771.0,70.92,70.95,70.88,70.92,12771.0
2017-04-13 15:45:00,70.92,71.0,70.91,70.93,39542.0,70.92,71.0,70.91,70.93,39542.0
2017-04-13 15:50:00,70.92,71.0,70.85,70.98,68831.0,70.92,71.0,70.85,70.98,68831.0
2017-04-13 15:55:00,70.99,71.0,70.92,70.93,73303.0,70.99,71.0,70.92,70.93,73303.0
2017-04-17 09:30:00,71.11,71.24,71.11,71.15,8214.0,71.11,71.24,71.11,71.15,8214.0
2017-04-17 09:35:00,71.15,71.27,71.08,71.17,2200.0,71.15,71.27,71.08,71.17,2200.0
2017-04-17 09:40:00,71.17,71.18,71.02,71.09,3595.0,71.17,71.18,71.02,71.09,3595.0
2017-04-17 09:45:00,71.1,71.22,71.08,71.18,14500.0,71.1,71.22,71.08,71.18,14500.0
2017-04-17 09:50:00,71.22,71.31,71.18,71.26,20263.0,71.22,71.31,71.18,71.26,20263.0
2017-04-17 09:55:00,71.25,71.25,71.13,71.15,2600.0,71.25,71.25,71.13,71.15,2600.0
2017-04-17 10:00:00,71.16,71.19,71.09,71.12,2675.0,71.16,71.19,71.09,71.12,2675.0
2017-04-17 10:05:00,71.16,71.16,71.13,71.15,1653.0,71.16,71.16,71.13,71.15,1653.0
2017-04-17 10:10:00,71.17,71.18,71.14,71.15,3600.0,71.17,71.18,71.14,71.15,3600.0
2017-04-17 10:15:00,71.17,71.31,71.16,71.28,6010.0,71.17,71.31,71.16,71.28,6010.0
2017-04-17 10:20:00,71.29,71.31,71.25,71.25,2317.0,71.29,71.31,71.25,71.25,2317.0
2017-04-17 10:25:00,71.26,71.26,71.19,71.2,3900.0,71.26,71.26,71.19,71.2,3900.0
2017-04-17 10:30:00,71.22,71.28,71.21,71.25,2175.0,71.22,71.28,71.21,71.25,2175.0
2017-04-17 10:35:00,71.25,71.25,71.16,71.21,3209.0,71.25,71.25,71.16,71.21,3209.0
2017-04-17 10:40:00,71.22,71.24,71.22,71.24,1802.0,71.22,71.24,71.22,71.24,1802.0
2017-04-17 10:45:00,71.21,71.28,71.21,71.26,3200.0,71.21,71.28,71.21,71.26,3200.0
2017-04-17 10:50:00,71.26,71.34,71.24,71.31,3124.0,71.26,71.34,71.24,71.31,3124.0
2017-04-17 10:55:00,71.32,71.33,71.31,71.33,2114.0,71.32,71.33,71.31,71.33,2114.0
2017-04-17 11:00:00,71.34,71.38,71.29,71.3,7073.0,71.34,71.38,71.29,71.3,7073.0
2017-04-17 11:05:00,71.31,71.34,71.23,71.23,8799.0,71.31,71.34,71.23,71.23,8799.0
2017-04-17 11:10:00,71.22,71.28,71.22,71.27,21064.0,71.22,71.28,71.22,71.27,21064.0
2017-04-17 11:15:00,71.28,71.31,71.27,71.31,7135.0,71.28,71.31,71.27,71.31,7135.0
2017-04-17 11:20:00,71.3,71.31,71.25,71.28,8876.0,71.3,71.31,71.25,71.28,8876.0
2017-04-17 11:25:00,71.29,71.3,71.25,71.26,2900.0,71.29,71.3,71.25,71.26,2900.0
2017-04-17 11:30:00,71.26,71.27,71.19,71.19,2204.0,71.26,71.27,71.19,71.19,2204.0
2017-04-17 11:35:00,71.21,71.27,71.21,71.25,1321.0,71.21,71.27,71.21,71.25,1321.0
2017-04-17 11:40:00,71.26,71.27,71.2,71.2,1800.0,71.26,71.27,71.2,71.2,1800.0
2017-04-17 11:45:00,71.19,71.21,71.19,71.19,1800.0,71.19,71.21,71.19,71.19,1800.0
2017-04-17 11:50:00,71.17,71.19,71.16,71.16,900.0,71.17,71.19,71.16,71.16,900.0
2017-04-17 11:55:00,71.15,71.15,71.09,71.1,3700.0,71.15,71.15,71.09,71.1,3700.0
2017-04-17 12:00:00,71.07,71.13,71.07,71.1,5800.0,71.07,71.13,71.07,71.1,5800.0
2017-04-17 12:05:00,71.11,71.15,71.11,71.13,36177.0,71.11,71.15,71.11,71.13,36177.0
2017-04-17 12:10:00,71.13,71.23,71.13,71.2,11652.0,71.13,71.23,71.13,71.2,11652.0
2017-04-17 12:15:00,71.21,71.22,71.1,71.11,14043.0,71.21,71.22,71.1,71.11,14043.0
2017-04-17 12:20:00,71.11,71.19,71.1,71.17,15457.0,71.11,71.19,71.1,71.17,15457.0
2017-04-17 12:25:00,71.16,71.16,71.13,71.13,1600.0,71.16,71.16,71.13,71.13,1600.0
2017-04-17 12:30:00,71.12,71.13,71.1,71.11,3693.0,71.12,71.13,71.1,71.11,3693.0
2017-04-17 12:35:00,71.08,71.08,71.04,71.04,2000.0,71.08,71.08,71.04,71.04,2000.0
2017-04-17 12:40:00,71.06,71.09,71.05,71.07,1819.0,71.06,71.09,71.05,71.07,1819.0
2017-04-17 12:45:00,71.08,71.08,71.05,71.06,3800.0,71.08,71.08,71.05,71.06,3800.0
2017-04-17 12:50:00,71.04,71.04,70.99,71.01,9854.0,71.04,71.04,70.99,71.01,9854.0
2017-04-17 12:55:00,71.03,71.09,71.02,71.04,5721.0,71.03,71.09,71.02,71.04,5721.0
2017-04-17 13:00:00,71.04,71.08,71.04,71.07,4122.0,71.04,71.08,71.04,71.07,4122.0
2017-04-17 13:05:00,71.08,71.11,71.02,71.07,20735.0,71.08,71.11,71.02,71.07,20735.0
2017-04-17 13:10:00,71.08,71.08,71.03,71.04,14437.0,71.08,71.08,71.03,71.04,14437.0
2017-04-17 13:15:00,71.05,71.11,71.05,71.09,2711.0,71.05,71.11,71.05,71.09,2711.0
2017-04-17 13:20:00,71.09,71.09,71.07,71.07,2950.0,71.09,71.09,71.07,71.07,2950.0
2017-04-17 13:25:00,71.08,71.1,71.07,71.09,2656.0,71.08,71.1,71.07,71.09,2656.0
2017-04-17 13:30:00,71.1,71.1,71.08,71.09,6105.0,71.1,71.1,71.08,71.09,6105.0
2017-04-17 13:35:00,71.09,71.09,71.05,71.08,9200.0,71.09,71.09,71.05,71.08,9200.0
2017-04-17 13:40:00,71.09,71.1,71.0,71.0,9565.0,71.09,71.1,71.0,71.0,9565.0
2017-04-17 13:45:00,71.01,71.07,71.0,71.05,21005.0,71.01,71.07,71.0,71.05,21005.0
2017-04-17 13:50:00,71.07,71.08,71.06,71.06,2450.0,71.07,71.08,71.06,71.06,2450.0
2017-04-17 13:55:00,71.06,71.08,71.05,71.06,10816.0,71.06,71.08,71.05,71.06,10816.0
2017-04-17 14:00:00,71.07,71.08,71.04,71.07,17705.0,71.07,71.08,71.04,71.07,17705.0
2017-04-17 14:05:00,71.06,71.1,71.0,71.08,40571.0,71.06,71.1,71.0,71.08,40571.0
2017-04-17 14:10:00,71.08,71.09,71.07,71.08,3900.0,71.08,71.09,71.07,71.08,3900.0
2017-04-17 14:15:00,71.07,71.08,71.02,71.02,7954.0,71.07,71.08,71.02,71.02,7954.0
2017-04-17 14:20:00,71.02,71.06,71.0,71.06,10862.0,71.02,71.06,71.0,71.06,10862.0
2017-04-17 14:25:00,71.06,71.06,71.03,71.03,5008.0,71.06,71.06,71.03,71.03,5008.0
2017-04-17 14:30:00,71.04,71.06,71.03,71.05,7234.0,71.04,71.06,71.03,71.05,7234.0
2017-04-17 14:35:00,71.05,71.05,71.02,71.05,11601.0,71.05,71.05,71.02,71.05,11601.0
2017-04-17 14:40:00,71.05,71.07,71.05,71.06,5408.0,71.05,71.07,71.05,71.06,5408.0
2017-04-17 14:45:00,71.06,71.07,71.04,71.04,4915.0,71.06,71.07,71.04,71.04,4915.0
2017-04-17 14:50:00,71.05,71.06,71.0,71.02,30532.0,71.05,71.06,71.0,71.02,30532.0
2017-04-17 14:55:00,71.03,71.03,70.98,71.01,3668.0,71.03,71.03,70.98,71.01,3668.0
2017-04-17 15:00:00,71.02,71.04,71.02,71.03,5804.0,71.02,71.04,71.02,71.03,5804.0
2017-04-17 15:05:00,71.03,71.06,71.03,71.06,7491.0,71.03,71.06,71.03,71.06,7491.0
2017-04-17 15:10:00,71.06,71.06,71.04,71.05,18894.0,71.06,71.06,71.04,71.05,18894.0
2017-04-17 15:15:00,71.05,71.1,71.0,71.03,69224.0,71.05,71.1,71.0,71.03,69224.0
2017-04-17 15:20:00,71.04,71.07,71.01,71.07,70483.0,71.04,71.07,71.01,71.07,70483.0
2017-04-17 15:25:00,71.07,71.1,71.06,71.09,33172.0,71.07,71.1,71.06,71.09,33172.0
2017-04-17 15:30:00,71.08,71.11,71.01,71.06,42554.0,71.08,71.11,71.01,71.06,42554.0
2017-04-17 15:35:00,71.07,71.09,71.06,71.07,16705.0,71.07,71.09,71.06,71.07,16705.0
2017-04-17 15:40:00,71.07,71.09,71.04,71.04,18005.0,71.07,71.09,71.04,71.04,18005.0
2017-04-17 15:45:00,71.04,71.09,71.03,71.03,53890.0,71.04,71.09,71.03,71.03,53890.0
2017-04-17 15:50:00,71.04,71.1,71.04,71.07,98858.0,71.04,71.1,71.04,71.07,98858.0
2017-04-17 15:55:00,71.07,71.13,71.05,71.13,77823.0,71.07,71.13,71.05,71.13,77823.0
2017-04-18 09:30:00,70.9,70.9,70.85,70.85,7033.0,70.9,70.9,70.85,70.85,7033.0
2017-04-18 09:35:00,70.98,71.1,70.98,71.04,3800.0,70.98,71.1,70.98,71.04,3800.0
2017-04-18 09:40:00,71.07,71.1,71.0,71.05,5855.0,71.07,71.1,71.0,71.05,5855.0
2017-04-18 09:45:00,71.05,71.14,71.04,71.13,12751.0,71.05,71.14,71.04,71.13,12751.0
2017-04-18 09:50:00,71.15,71.21,71.09,71.14,9194.0,71.15,71.21,71.09,71.14,9194.0
2017-04-18 09:55:00,71.17,71.23,71.14,71.2,13517.0,71.17,71.23,71.14,71.2,13517.0
2017-04-18 10:00:00,71.23,71.23,71.17,71.17,3971.0,71.23,71.23,71.17,71.17,3971.0
2017-04-18 10:05:00,71.19,71.21,71.17,71.21,4090.0,71.19,71.21,71.17,71.21,4090.0
2017-04-18 10:10:00,71.22,71.22,71.13,71.2,79865.0,71.22,71.22,71.13,71.2,79865.0
2017-04-18 10:15:00,71.21,71.21,71.12,71.15,4200.0,71.21,71.21,71.12,71.15,4200.0
2017-04-18 10:20:00,71.1,71.13,71.09,71.1,1050.0,71.1,71.13,71.09,71.1,1050.0
2017-04-18 10:25:00,71.09,71.2,71.09,71.18,11620.0,71.09,71.2,71.09,71.18,11620.0
2017-04-18 10:30:00,71.17,71.38,71.16,71.38,26530.0,71.17,71.38,71.16,71.38,26530.0
2017-04-18 10:35:00,71.37,71.55,71.37,71.55,22467.0,71.37,71.55,71.37,71.55,22467.0
2017-04-18 10:40:00,71.55,71.55,71.51,71.51,13278.0,71.55,71.55,71.51,71.51,13278.0
2017-04-18 10:45:00,71.49,71.49,71.38,71.38,5895.0,71.49,71.49,71.38,71.38,5895.0
2017-04-18 10:50:00,71.37,71.41,71.36,71.4,3942.0,71.37,71.41,71.36,71.4,3942.0
2017-04-18 10:55:00,71.39,71.49,71.38,71.49,7700.0,71.39,71.49,71.38,71.49,7700.0
2017-04-18 11:00:00,71.48,71.55,71.48,71.5,21387.0,71.48,71.55,71.48,71.5,21387.0
2017-04-18 11:05:00,71.5,71.54,71.5,71.54,7977.0,71.5,71.54,71.5,71.54,7977.0
2017-04-18 11:10:00,71.56,71.63,71.53,71.58,23690.0,71.56,71.63,71.53,71.58,23690.0
2017-04-18 11:15:00,71.58,71.66,71.55,71.64,17087.0,71.58,71.66,71.55,71.64,17087.0
2017-04-18 11:20:00,71.66,71.75,71.66,71.73,7388.0,71.66,71.75,71.66,71.73,7388.0
2017-04-18 11:25:00,71.73,71.83,71.72,71.79,30200.0,71.73,71.83,71.72,71.79,30200.0
2017-04-18 11:30:00,71.8,71.81,71.7,71.71,8833.0,71.8,71.81,71.7,71.71,8833.0
2017-04-18 11:35:00,71.69,71.73,71.65,71.73,6100.0,71.69,71.73,71.65,71.73,6100.0
2017-04-18 11:40:00,71.75,71.84,71.74,71.81,12657.0,71.75,71.84,71.74,71.81,12657.0
2017-04-18 11:45:00,71.81,71.82,71.76,71.78,11417.0,71.81,71.82,71.76,71.78,11417.0
2017-04-18 11:50:00,71.79,71.79,71.73,71.73,19320.0,71.79,71.79,71.73,71.73,19320.0
2017-04-18 11:55:00,71.72,71.72,71.65,71.65,6499.0,71.72,71.72,71.65,71.65,6499.0
2017-04-18 12:00:00,71.64,71.68,71.56,71.68,4413.0,71.64,71.68,71.56,71.68,4413.0
2017-04-18 12:05:00,71.67,71.69,71.66,71.68,2800.0,71.67,71.69,71.66,71.68,2800.0
2017-04-18 12:10:00,71.67,71.7,71.64,71.7,3200.0,71.67,71.7,71.64,71.7,3200.0
2017-04-18 12:15:00,71.69,71.69,71.64,71.67,1400.0,71.69,71.69,71.64,71.67,1400.0
2017-04-18 12:20:00,71.67,71.7,71.67,71.7,2021.0,71.67,71.7,71.67,71.7,2021.0
2017-04-18 12:25:00,71.7,71.72,71.69,71.71,3000.0,71.7,71.72,71.69,71.71,3000.0
2017-04-18 12:30:00,71.72,71.72,71.7,71.71,2568.0,71.72,71.72,71.7,71.71,2568.0
2017-04-18 12:35:00,71.72,71.73,71.68,71.68,4279.0,71.72,71.73,71.68,71.68,4279.0
2017-04-18 12:40:00,71.69,71.73,71.69,71.73,3100.0,71.69,71.73,71.69,71.73,3100.0
2017-04-18 12:45:00,71.73,71.74,71.7,71.71,3807.0,71.73,71.74,71.7,71.71,3807.0
2017-04-18 12:50:00,71.72,71.76,71.71,71.72,11258.0,71.72,71.76,71.71,71.72,11258.0
2017-04-18 12:55:00,71.71,71.74,71.71,71.72,1325.0,71.71,71.74,71.71,71.72,1325.0
2017-04-18 13:00:00,71.69,71.73,71.68,71.73,3005.0,71.69,71.73,71.68,71.73,3005.0
2017-04-18 13:05:00,71.72,71.75,71.72,71.75,6210.0,71.72,71.75,71.72,71.75,6210.0
2017-04-18 13:10:00,71.75,71.76,71.73,71.76,5729.0,71.75,71.76,71.73,71.76,5729.0
2017-04-18 13:15:00,71.77,71.81,71.77,71.79,4748.0,71.77,71.81,71.77,71.79,4748.0
2017-04-18 13:20:00,71.79,71.79,71.76,71.76,5700.0,71.79,71.79,71.76,71.76,5700.0
2017-04-18 13:25:00,71.77,71.79,71.7,71.72,12390.0,71.77,71.79,71.7,71.72,12390.0
2017-04-18 13:30:00,71.72,71.78,71.69,71.77,26858.0,71.72,71.78,71.69,71.77,26858.0
2017-04-18 13:35:00,71.77,71.78,71.74,71.74,3000.0,71.77,71.78,71.74,71.74,3000.0
2017-04-18 13:40:00,71.71,71.74,71.69,71.73,34660.0,71.71,71.74,71.69,71.73,34660.0
2017-04-18 13:45:00,71.71,71.73,71.7,71.73,1880.0,71.71,71.73,71.7,71.73,1880.0
2017-04-18 13:50:00,71.73,71.73,71.7,71.7,1500.0,71.73,71.73,71.7,71.7,1500.0
2017-04-18 13:55:00,71.71,71.71,71.65,71.67,3781.0,71.71,71.71,71.65,71.67,3781.0
2017-04-18 14:00:00,71.69,71.7,71.67,71.69,2255.0,71.69,71.7,71.67,71.69,2255.0
2017-04-18 14:05:00,71.69,71.7,71.65,71.65,2214.0,71.69,71.7,71.65,71.65,2214.0
2017-04-18 14:10:00,71.65,71.67,71.64,71.67,1603.0,71.65,71.67,71.64,71.67,1603.0
2017-04-18 14:15:00,71.67,71.71,71.66,71.66,3400.0,71.67,71.71,71.66,71.66,3400.0
2017-04-18 14:20:00,71.66,71.67,71.64,71.65,8164.0,71.66,71.67,71.64,71.65,8164.0
2017-04-18 14:25:00,71.64,71.7,71.63,71.68,7486.0,71.64,71.7,71.63,71.68,7486.0
2017-04-18 14:30:00,71.67,71.7,71.67,71.68,5283.0,71.67,71.7,71.67,71.68,5283.0
2017-04-18 14:35:00,71.7,71.71,71.68,71.68,5000.0,71.7,71.71,71.68,71.68,5000.0
2017-04-18 14:40:00,71.68,71.68,71.64,71.64,2200.0,71.68,71.68,71.64,71.64,2200.0
2017-04-18 14:45:00,71.61,71.61,71.56,71.58,3157.0,71.61,71.61,71.56,71.58,3157.0
2017-04-18 14:50:00,71.58,71.63,71.58,71.61,3298.0,71.58,71.63,71.58,71.61,3298.0
2017-04-18 14:55:00,71.62,71.65,71.61,71.65,4731.0,71.62,71.65,71.61,71.65,4731.0
2017-04-18 15:00:00,71.67,71.67,71.62,71.65,5460.0,71.67,71.67,71.62,71.65,5460.0
2017-04-18 15:05:00,71.66,71.71,71.66,71.71,5924.0,71.66,71.71,71.66,71.71,5924.0
2017-04-18 15:10:00,71.71,71.71,71.67,71.71,4000.0,71.71,71.71,71.67,71.71,4000.0
2017-04-18 15:15:00,71.71,71.77,71.71,71.76,13155.0,71.71,71.77,71.71,71.76,13155.0
2017-04-18 15:20:00,71.77,71.78,71.74,71.75,11798.0,71.77,71.78,71.74,71.75,11798.0
2017-04-18 15:25:00,71.74,71.75,71.69,71.7,28017.0,71.74,71.75,71.69,71.7,28017.0
2017-04-18 15:30:00,71.71,71.73,71.7,71.73,6234.0,71.71,71.73,71.7,71.73,6234.0
2017-04-18 15:35:00,71.72,71.74,71.69,71.72,28437.0,71.72,71.74,71.69,71.72,28437.0
2017-04-18 15:40:00,71.72,71.74,71.7,71.73,20053.0,71.72,71.74,71.7,71.73,20053.0
2017-04-18 15:45:00,71.73,71.74,71.66,71.72,40099.0,71.73,71.74,71.66,71.72,40099.0
2017-04-18 15:50:00,71.72,71.75,71.7,71.74,52052.0,71.72,71.75,71.7,71.74,52052.0
2017-04-18 15:55:00,71.74,71.81,71.7,71.76,92842.0,71.74,71.81,71.7,71.76,92842.0
2017-04-19 09:30:00,71.87,72.14,71.77,72.11,13874.0,71.87,72.14,71.77,72.11,13874.0
2017-04-19 09:35:00,72.12,72.3,72.05,72.26,71545.0,72.12,72.3,72.05,72.26,71545.0
2017-04-19 09:40:00,72.29,72.35,72.15,72.16,9520.0,72.29,72.35,72.15,72.16,9520.0
2017-04-19 09:45:00,72.19,72.27,72.17,72.26,14601.0,72.19,72.27,72.17,72.26,14601.0
2017-04-19 09:50:00,72.27,72.42,72.27,72.42,10087.0,72.27,72.42,72.27,72.42,10087.0
2017-04-19 09:55:00,72.42,72.45,72.34,72.36,10004.0,72.42,72.45,72.34,72.36,10004.0
2017-04-19 10:00:00,72.35,72.37,72.25,72.25,5062.0,72.35,72.37,72.25,72.25,5062.0
2017-04-19 10:05:00,72.25,72.25,72.19,72.23,6500.0,72.25,72.25,72.19,72.23,6500.0
2017-04-19 10:10:00,72.21,72.22,72.12,72.21,6549.0,72.21,72.22,72.12,72.21,6549.0
2017-04-19 10:15:00,72.21,72.21,72.13,72.15,5029.0,72.21,72.21,72.13,72.15,5029.0
2017-04-19 10:20:00,72.13,72.13,72.06,72.12,4600.0,72.13,72.13,72.06,72.12,4600.0
2017-04-19 10:25:00,72.15,72.16,72.11,72.15,4223.0,72.15,72.16,72.11,72.15,4223.0
2017-04-19 10:30:00,72.15,72.21,72.11,72.2,2300.0,72.15,72.21,72.11,72.2,2300.0
2017-04-19 10:35:00,72.22,72.22,72.12,72.13,3700.0,72.22,72.22,72.12,72.13,3700.0
2017-04-19 10:40:00,72.12,72.12,72.07,72.07,2000.0,72.12,72.12,72.07,72.07,2000.0
2017-04-19 10:45:00,72.07,72.12,72.05,72.05,4500.0,72.07,72.12,72.05,72.05,4500.0
2017-04-19 10:50:00,72.04,72.09,72.02,72.06,6900.0,72.04,72.09,72.02,72.06,6900.0
2017-04-19 10:55:00,72.08,72.08,72.05,72.06,6194.0,72.08,72.08,72.05,72.06,6194.0
2017-04-19 11:00:00,72.07,72.11,72.07,72.08,4414.0,72.07,72.11,72.07,72.08,4414.0
2017-04-19 11:05:00,72.07,72.14,72.06,72.13,5127.0,72.07,72.14,72.06,72.13,5127.0
2017-04-19 11:10:00,72.12,72.21,72.11,72.18,8828.0,72.12,72.21,72.11,72.18,8828.0
2017-04-19 11:15:00,72.17,72.22,72.16,72.19,19600.0,72.17,72.22,72.16,72.19,19600.0
2017-04-19 11:20:00,72.18,72.21,72.16,72.19,7800.0,72.18,72.21,72.16,72.19,7800.0
2017-04-19 11:25:00,72.19,72.21,72.14,72.21,19259.0,72.19,72.21,72.14,72.21,19259.0
2017-04-19 11:30:00,72.22,72.22,72.16,72.21,6364.0,72.22,72.22,72.16,72.21,6364.0
2017-04-19 11:35:00,72.2,72.23,72.16,72.17,17021.0,72.2,72.23,72.16,72.17,17021.0
2017-04-19 11:40:00,72.17,72.19,72.14,72.18,17700.0,72.17,72.19,72.14,72.18,17700.0
2017-04-19 11:45:00,72.2,72.22,72.19,72.2,3300.0,72.2,72.22,72.19,72.2,3300.0
2017-04-19 11:50:00,72.2,72.22,72.18,72.21,6150.0,72.2,72.22,72.18,72.21,6150.0
2017-04-19 11:55:00,72.2,72.22,72.18,72.2,3499.0,72.2,72.22,72.18,72.2,3499.0
2017-04-19 12:00:00,72.2,72.22,72.17,72.18,5240.0,72.2,72.22,72.17,72.18,5240.0
2017-04-19 12:05:00,72.14,72.17,72.09,72.15,14812.0,72.14,72.17,72.09,72.15,14812.0
2017-04-19 12:10:00,72.14,72.14,72.09,72.14,2300.0,72.14,72.14,72.09,72.14,2300.0
2017-04-19 12:15:00,72.14,72.16,72.09,72.11,7138.0,72.14,72.16,72.09,72.11,7138.0
2017-04-19 12:20:00,72.11,72.15,72.07,72.11,14724.0,72.11,72.15,72.07,72.11,14724.0
2017-04-19 12:25:00,72.13,72.22,72.13,72.2,12316.0,72.13,72.22,72.13,72.2,12316.0
2017-04-19 12:30:00,72.21,72.29,72.21,72.29,5643.0,72.21,72.29,72.21,72.29,5643.0
2017-04-19 12:35:00,72.28,72.29,72.26,72.26,2100.0,72.28,72.29,72.26,72.26,2100.0
2017-04-19 12:40:00,72.27,72.29,72.26,72.26,2801.0,72.27,72.29,72.26,72.26,2801.0
2017-04-19 12:45:00,72.28,72.3,72.25,72.29,2700.0,72.28,72.3,72.25,72.29,2700.0
2017-04-19 12:50:00,72.26,72.27,72.21,72.25,5148.0,72.26,72.27,72.21,72.25,5148.0
2017-04-19 12:55:00,72.25,72.26,72.25,72.25,1800.0,72.25,72.26,72.25,72.25,1800.0
2017-04-19 13:00:00,72.25,72.25,72.17,72.2,12599.0,72.25,72.25,72.17,72.2,12599.0
2017-04-19 13:05:00,72.18,72.22,72.17,72.2,4059.0,72.18,72.22,72.17,72.2,4059.0
2017-04-19 13:10:00,72.17,72.19,72.11,72.17,2100.0,72.17,72.19,72.11,72.17,2100.0
2017-04-19 13:15:00,72.17,72.2,72.16,72.19,4500.0,72.17,72.2,72.16,72.19,4500.0
2017-04-19 13:20:00,72.19,72.24,72.18,72.21,8200.0,72.19,72.24,72.18,72.21,8200.0
2017-04-19 13:25:00,72.22,72.23,72.2,72.22,2544.0,72.22,72.23,72.2,72.22,2544.0
2017-04-19 13:30:00,72.2,72.21,72.18,72.21,2400.0,72.2,72.21,72.18,72.21,2400.0
2017-04-19 13:35:00,72.21,72.21,72.17,72.19,2400.0,72.21,72.21,72.17,72.19,2400.0
2017-04-19 13:40:00,72.19,72.22,72.16,72.21,3300.0,72.19,72.22,72.16,72.21,3300.0
2017-04-19 13:45:00,72.21,72.22,72.18,72.2,4400.0,72.21,72.22,72.18,72.2,4400.0
2017-04-19 13:50:00,72.19,72.24,72.19,72.24,4500.0,72.19,72.24,72.19,72.24,4500.0
2017-04-19 13:55:00,72.22,72.23,72.17,72.21,7857.0,72.22,72.23,72.17,72.21,7857.0
2017-04-19 14:00:00,72.2,72.26,72.2,72.25,4742.0,72.2,72.26,72.2,72.25,4742.0
2017-04-19 14:05:00,72.24,72.24,72.18,72.19,6628.0,72.24,72.24,72.18,72.19,6628.0
2017-04-19 14:10:00,72.19,72.23,72.19,72.2,2621.0,72.19,72.23,72.19,72.2,2621.0
2017-04-19 14:15:00,72.19,72.19,72.12,72.18,4800.0,72.19,72.19,72.12,72.18,4800.0
2017-04-19 14:20:00,72.19,72.2,72.14,72.14,1900.0,72.19,72.2,72.14,72.14,1900.0
2017-04-19 14:25:00,72.13,72.21,72.13,72.21,2225.0,72.13,72.21,72.13,72.21,2225.0
2017-04-19 14:30:00,72.2,72.23,72.18,72.22,3645.0,72.2,72.23,72.18,72.22,3645.0
2017-04-19 14:35:00,72.22,72.25,72.21,72.23,7051.0,72.22,72.25,72.21,72.23,7051.0
2017-04-19 14:40:00,72.23,72.23,72.2,72.22,6273.0,72.23,72.23,72.2,72.22,6273.0
2017-04-19 14:45:00,72.22,72.23,72.21,72.22,3425.0,72.22,72.23,72.21,72.22,3425.0
2017-04-19 14:50:00,72.21,72.22,72.13,72.18,8676.0,72.21,72.22,72.13,72.18,8676.0
2017-04-19 14:55:00,72.18,72.2,72.17,72.17,4296.0,72.18,72.2,72.17,72.17,4296.0
2017-04-19 15:00:00,72.17,72.2,72.14,72.18,3954.0,72.17,72.2,72.14,72.18,3954.0
2017-04-19 15:05:00,72.18,72.21,72.16,72.21,7070.0,72.18,72.21,72.16,72.21,7070.0
2017-04-19 15:10:00,72.22,72.24,72.21,72.22,5172.0,72.22,72.24,72.21,72.22,5172.0
2017-04-19 15:15:00,72.21,72.25,72.2,72.24,9232.0,72.21,72.25,72.2,72.24,9232.0
2017-04-19 15:20:00,72.24,72.25,72.19,72.2,7073.0,72.24,72.25,72.19,72.2,7073.0
2017-04-19 15:25:00,72.19,72.19,72.1,72.1,8918.0,72.19,72.19,72.1,72.1,8918.0
2017-04-19 15:30:00,72.09,72.14,72.07,72.13,9610.0,72.09,72.14,72.07,72.13,9610.0
2017-04-19 15:35:00,72.12,72.18,72.12,72.13,10193.0,72.12,72.18,72.12,72.13,10193.0
2017-04-19 15:40:00,72.12,72.13,72.06,72.09,13066.0,72.12,72.13,72.06,72.09,13066.0
2017-04-19 15:45:00,72.09,72.13,72.08,72.13,16326.0,72.09,72.13,72.08,72.13,16326.0
2017-04-19 15:50:00,72.14,72.23,72.13,72.23,41882.0,72.14,72.23,72.13,72.23,41882.0
2017-04-19 15:55:00,72.23,72.26,72.19,72.21,70608.0,72.23,72.26,72.19,72.21,70608.0
2017-04-20 09:30:00,72.44,72.55,72.22,72.55,15455.0,72.44,72.55,72.22,72.55,15455.0
2017-04-20 09:35:00,72.42,72.49,72.3,72.34,3320.0,72.42,72.49,72.3,72.34,3320.0
2017-04-20 09:40:00,72.31,72.43,72.24,72.42,2700.0,72.31,72.43,72.24,72.42,2700.0
2017-04-20 09:45:00,72.4,72.4,72.27,72.27,3629.0,72.4,72.4,72.27,72.27,3629.0
2017-04-20 09:50:00,72.26,72.32,72.26,72.31,8606.0,72.26,72.32,72.26,72.31,8606.0
2017-04-20 09:55:00,72.28,72.34,72.25,72.34,1840.0,72.28,72.34,72.25,72.34,1840.0
2017-04-20 10:00:00,72.34,72.44,72.32,72.44,3692.0,72.34,72.44,72.32,72.44,3692.0
2017-04-20 10:05:00,72.41,72.57,72.41,72.53,8988.0,72.41,72.57,72.41,72.53,8988.0
2017-04-20 10:10:00,72.53,72.57,72.5,72.53,50700.0,72.53,72.57,72.5,72.53,50700.0
2017-04-20 10:15:00,72.53,72.54,72.41,72.44,3950.0,72.53,72.54,72.41,72.44,3950.0
2017-04-20 10:20:00,72.42,72.47,72.42,72.45,2972.0,72.42,72.47,72.42,72.45,2972.0
2017-04-20 10:25:00,72.43,72.44,72.38,72.38,11728.0,72.43,72.44,72.38,72.38,11728.0
2017-04-20 10:30:00,72.38,72.42,72.34,72.37,9917.0,72.38,72.42,72.34,72.37,9917.0
2017-04-20 10:35:00,72.37,72.44,72.37,72.4,8600.0,72.37,72.44,72.37,72.4,8600.0
2017-04-20 10:40:00,72.42,72.46,72.4,72.44,2856.0,72.42,72.46,72.4,72.44,2856.0
2017-04-20 10:45:00,72.46,72.5,72.44,72.45,4327.0,72.46,72.5,72.44,72.45,4327.0
2017-04-20 10:50:00,72.45,72.49,72.45,72.47,2500.0,72.45,72.49,72.45,72.47,2500.0
2017-04-20 10:55:00,72.47,72.51,72.46,72.48,4102.0,72.47,72.51,72.46,72.48,4102.0
2017-04-20 11:00:00,72.48,72.48,72.4,72.44,2766.0,72.48,72.48,72.4,72.44,2766.0
2017-04-20 11:05:00,72.43,72.45,72.4,72.45,2300.0,72.43,72.45,72.4,72.45,2300.0
2017-04-20 11:10:00,72.48,72.48,72.43,72.47,6118.0,72.48,72.48,72.43,72.47,6118.0
2017-04-20 11:15:00,72.46,72.5,72.45,72.5,2844.0,72.46,72.5,72.45,72.5,2844.0
2017-04-20 11:20:00,72.51,72.51,72.49,72.51,6483.0,72.51,72.51,72.49,72.51,6483.0
2017-04-20 11:25:00,72.51,72.51,72.4,72.43,27606.0,72.51,72.51,72.4,72.43,27606.0
2017-04-20 11:30:00,72.43,72.54,72.42,72.54,40700.0,72.43,72.54,72.42,72.54,40700.0
2017-04-20 11:35:00,72.53,72.56,72.52,72.56,2659.0,72.53,72.56,72.52,72.56,2659.0
2017-04-20 11:40:00,72.53,72.58,72.5,72.56,6058.0,72.53,72.58,72.5,72.56,6058.0
2017-04-20 11:45:00,72.54,72.64,72.45,72.63,20539.0,72.54,72.64,72.45,72.63,20539.0
2017-04-20 11:50:00,72.63,72.68,72.55,72.55,8993.0,72.63,72.68,72.55,72.55,8993.0
2017-04-20 11:55:00,72.57,72.6,72.5,72.55,3991.0,72.57,72.6,72.5,72.55,3991.0
2017-04-20 12:00:00,72.55,72.6,72.54,72.58,8530.0,72.55,72.6,72.54,72.58,8530.0
2017-04-20 12:05:00,72.57,72.59,72.51,72.51,13100.0,72.57,72.59,72.51,72.51,13100.0
2017-04-20 12:10:00,72.53,72.54,72.48,72.51,39903.0,72.53,72.54,72.48,72.51,39903.0
2017-04-20 12:15:00,72.52,72.57,72.52,72.53,5704.0,72.52,72.57,72.52,72.53,5704.0
2017-04-20 12:20:00,72.54,72.56,72.5,72.52,8902.0,72.54,72.56,72.5,72.52,8902.0
2017-04-20 12:25:00,72.54,72.55,72.5,72.52,5448.0,72.54,72.55,72.5,72.52,5448.0
2017-04-20 12:30:00,72.52,72.54,72.41,72.52,20240.0,72.52,72.54,72.41,72.52,20240.0
2017-04-20 12:35:00,72.52,72.53,72.49,72.49,7315.0,72.52,72.53,72.49,72.49,7315.0
2017-04-20 12:40:00,72.51,72.53,72.48,72.53,6300.0,72.51,72.53,72.48,72.53,6300.0
2017-04-20 12:45:00,72.49,72.52,72.49,72.5,2300.0,72.49,72.52,72.49,72.5,2300.0
2017-04-20 12:50:00,72.5,72.55,72.5,72.55,6800.0,72.5,72.55,72.5,72.55,6800.0
2017-04-20 12:55:00,72.54,72.54,72.5,72.51,3500.0,72.54,72.54,72.5,72.51,3500.0
2017-04-20 13:00:00,72.51,72.55,72.51,72.54,3100.0,72.51,72.55,72.51,72.54,3100.0
2017-04-20 13:05:00,72.52,72.53,72.5,72.51,3400.0,72.52,72.53,72.5,72.51,3400.0
2017-04-20 13:10:00,72.51,72.52,72.5,72.52,3202.0,72.51,72.52,72.5,72.52,3202.0
2017-04-20 13:15:00,72.51,72.51,72.46,72.48,6606.0,72.51,72.51,72.46,72.48,6606.0
2017-04-20 13:20:00,72.48,72.53,72.48,72.49,3568.0,72.48,72.53,72.48,72.49,3568.0
2017-04-20 13:25:00,72.5,72.55,72.5,72.52,9877.0,72.5,72.55,72.5,72.52,9877.0
2017-04-20 13:30:00,72.51,72.53,72.5,72.51,2600.0,72.51,72.53,72.5,72.51,2600.0
2017-04-20 13:35:00,72.52,72.53,72.44,72.47,12474.0,72.52,72.53,72.44,72.47,12474.0
2017-04-20 13:40:00,72.47,72.54,72.44,72.52,23600.0,72.47,72.54,72.44,72.52,23600.0
2017-04-20 13:45:00,72.5,72.53,72.49,72.51,3799.0,72.5,72.53,72.49,72.51,3799.0
2017-04-20 13:50:00,72.52,72.55,72.51,72.53,11400.0,72.52,72.55,72.51,72.53,11400.0
2017-04-20 13:55:00,72.52,72.58,72.51,72.56,40481.0,72.52,72.58,72.51,72.56,40481.0
2017-04-20 14:00:00,72.56,72.57,72.49,72.54,9250.0,72.56,72.57,72.49,72.54,9250.0
2017-04-20 14:05:00,72.52,72.53,72.47,72.48,3700.0,72.52,72.53,72.47,72.48,3700.0
2017-04-20 14:10:00,72.5,72.5,72.48,72.5,2100.0,72.5,72.5,72.48,72.5,2100.0
2017-04-20 14:15:00,72.49,72.53,72.48,72.53,4113.0,72.49,72.53,72.48,72.53,4113.0
2017-04-20 14:20:00,72.52,72.55,72.5,72.54,22617.0,72.52,72.55,72.5,72.54,22617.0
2017-04-20 14:25:00,72.54,72.54,72.48,72.52,12912.0,72.54,72.54,72.48,72.52,12912.0
2017-04-20 14:30:00,72.53,72.53,72.47,72.49,3797.0,72.53,72.53,72.47,72.49,3797.0
2017-04-20 14:35:00,72.52,72.55,72.51,72.51,6890.0,72.52,72.55,72.51,72.51,6890.0
2017-04-20 14:40:00,72.5,72.52,72.41,72.49,20140.0,72.5,72.52,72.41,72.49,20140.0
2017-04-20 14:45:00,72.5,72.5,72.49,72.5,2500.0,72.5,72.5,72.49,72.5,2500.0
2017-04-20 14:50:00,72.51,72.51,72.48,72.5,3350.0,72.51,72.51,72.48,72.5,3350.0
2017-04-20 14:55:00,72.49,72.51,72.49,72.51,6667.0,72.49,72.51,72.49,72.51,6667.0
2017-04-20 15:00:00,72.5,72.51,72.43,72.46,10444.0,72.5,72.51,72.43,72.46,10444.0
2017-04-20 15:05:00,72.48,72.51,72.45,72.51,12800.0,72.48,72.51,72.45,72.51,12800.0
2017-04-20 15:10:00,72.52,72.57,72.52,72.56,3356.0,72.52,72.57,72.52,72.56,3356.0
2017-04-20 15:15:00,72.56,72.57,72.49,72.5,6147.0,72.56,72.57,72.49,72.5,6147.0
2017-04-20 15:20:00,72.5,72.5,72.47,72.47,3146.0,72.5,72.5,72.47,72.47,3146.0
2017-04-20 15:25:00,72.49,72.54,72.48,72.52,6800.0,72.49,72.54,72.48,72.52,6800.0
2017-04-20 15:30:00,72.52,72.55,72.5,72.54,16449.0,72.52,72.55,72.5,72.54,16449.0
2017-04-20 15:35:00,72.53,72.53,72.51,72.52,9888.0,72.53,72.53,72.51,72.52,9888.0
2017-04-20 15:40:00,72.52,72.55,72.52,72.52,19528.0,72.52,72.55,72.52,72.52,19528.0
2017-04-20 15:45:00,72.53,72.57,72.49,72.57,44645.0,72.53,72.57,72.49,72.57,44645.0
2017-04-20 15:50:00,72.59,72.64,72.58,72.6,52882.0,72.59,72.64,72.58,72.6,52882.0
2017-04-20 15:55:00,72.6,72.6,72.53,72.55,62699.0,72.6,72.6,72.53,72.55,62699.0
2017-04-21 09:30:00,72.51,72.55,72.3,72.36,39560.0,72.51,72.55,72.3,72.36,39560.0
2017-04-21 09:35:00,72.31,72.44,72.31,72.38,1500.0,72.31,72.44,72.31,72.38,1500.0
2017-04-21 09:40:00,72.46,72.54,72.43,72.5,2106.0,72.46,72.54,72.43,72.5,2106.0
2017-04-21 09:45:00,72.56,72.69,72.51,72.64,8955.0,72.56,72.69,72.51,72.64,8955.0
2017-04-21 09:50:00,72.63,72.67,72.55,72.56,6900.0,72.63,72.67,72.55,72.56,6900.0
2017-04-21 09:55:00,72.52,72.57,72.49,72.5,12580.0,72.52,72.57,72.49,72.5,12580.0
2017-04-21 10:00:00,72.51,72.59,72.48,72.55,8650.0,72.51,72.59,72.48,72.55,8650.0
2017-04-21 10:05:00,72.55,72.57,72.52,72.52,6966.0,72.55,72.57,72.52,72.52,6966.0
2017-04-21 10:10:00,72.55,72.56,72.46,72.46,5845.0,72.55,72.56,72.46,72.46,5845.0
2017-04-21 10:15:00,72.49,72.51,72.48,72.5,2025.0,72.49,72.51,72.48,72.5,2025.0
2017-04-21 10:20:00,72.5,72.5,72.44,72.48,2400.0,72.5,72.5,72.44,72.48,2400.0
2017-04-21 10:25:00,72.49,72.55,72.46,72.55,4550.0,72.49,72.55,72.46,72.55,4550.0
2017-04-21 10:30:00,72.53,72.54,72.49,72.51,5249.0,72.53,72.54,72.49,72.51,5249.0
2017-04-21 10:35:00,72.52,72.52,72.42,72.42,3043.0,72.52,72.52,72.42,72.42,3043.0
2017-04-21 10:40:00,72.43,72.5,72.43,72.5,3600.0,72.43,72.5,72.43,72.5,3600.0
2017-04-21 10:45:00,72.47,72.5,72.44,72.44,2453.0,72.47,72.5,72.44,72.44,2453.0
2017-04-21 10:50:00,72.43,72.49,72.42,72.47,3200.0,72.43,72.49,72.42,72.47,3200.0
2017-04-21 10:55:00,72.48,72.51,72.45,72.49,3200.0,72.48,72.51,72.45,72.49,3200.0
2017-04-21 11:00:00,72.47,72.47,72.42,72.42,701.0,72.47,72.47,72.42,72.42,701.0
2017-04-21 11:05:00,72.46,72.46,72.43,72.44,1300.0,72.46,72.46,72.43,72.44,1300.0
2017-04-21 11:10:00,72.42,72.43,72.41,72.41,2100.0,72.42,72.43,72.41,72.41,2100.0
2017-04-21 11:15:00,72.4,72.5,72.39,72.49,2200.0,72.4,72.5,72.39,72.49,2200.0
2017-04-21 11:20:00,72.48,72.49,72.47,72.49,1800.0,72.48,72.49,72.47,72.49,1800.0
2017-04-21 11:25:00,72.5,72.51,72.47,72.49,15162.0,72.5,72.51,72.47,72.49,15162.0
2017-04-21 11:30:00,72.47,72.51,72.46,72.51,1900.0,72.47,72.51,72.46,72.51,1900.0
2017-04-21 11:35:00,72.5,72.51,72.45,72.45,2865.0,72.5,72.51,72.45,72.45,2865.0
2017-04-21 11:40:00,72.45,72.47,72.45,72.47,1593.0,72.45,72.47,72.45,72.47,1593.0
2017-04-21 11:45:00,72.5,72.5,72.47,72.48,1900.0,72.5,72.5,72.47,72.48,1900.0
2017-04-21 11:50:00,72.48,72.51,72.46,72.47,7000.0,72.48,72.51,72.46,72.47,7000.0
2017-04-21 11:55:00,72.48,72.59,72.48,72.56,33218.0,72.48,72.59,72.48,72.56,33218.0
2017-04-21 12:00:00,72.55,72.6,72.54,72.55,7006.0,72.55,72.6,72.54,72.55,7006.0
2017-04-21 12:05:00,72.55,72.55,72.48,72.5,3224.0,72.55,72.55,72.48,72.5,3224.0
2017-04-21 12:10:00,72.51,72.57,72.51,72.51,5593.0,72.51,72.57,72.51,72.51,5593.0
2017-04-21 12:15:00,72.48,72.52,72.48,72.52,700.0,72.48,72.52,72.48,72.52,700.0
2017-04-21 12:20:00,72.51,72.55,72.51,72.55,1650.0,72.51,72.55,72.51,72.55,1650.0
2017-04-21 12:25:00,72.53,72.54,72.51,72.51,600.0,72.53,72.54,72.51,72.51,600.0
2017-04-21 12:30:00,72.51,72.56,72.49,72.56,1524.0,72.51,72.56,72.49,72.56,1524.0
2017-04-21 12:35:00,72.54,72.6,72.54,72.58,2200.0,72.54,72.6,72.54,72.58,2200.0
2017-04-21 12:40:00,72.57,72.59,72.56,72.57,1300.0,72.57,72.59,72.56,72.57,1300.0
2017-04-21 12:45:00,72.57,72.57,72.51,72.53,1100.0,72.57,72.57,72.51,72.53,1100.0
2017-04-21 12:50:00,72.55,72.57,72.55,72.55,1400.0,72.55,72.57,72.55,72.55,1400.0
2017-04-21 12:55:00,72.55,72.55,72.51,72.51,1540.0,72.55,72.55,72.51,72.51,1540.0
2017-04-21 13:00:00,72.51,72.54,72.51,72.52,1700.0,72.51,72.54,72.51,72.52,1700.0
2017-04-21 13:05:00,72.52,72.52,72.48,72.48,3326.0,72.52,72.52,72.48,72.48,3326.0
2017-04-21 13:10:00,72.48,72.48,72.37,72.4,2821.0,72.48,72.48,72.37,72.4,2821.0
2017-04-21 13:15:00,72.4,72.4,72.37,72.39,1400.0,72.4,72.4,72.37,72.39,1400.0
2017-04-21 13:20:00,72.37,72.43,72.37,72.43,2087.0,72.37,72.43,72.37,72.43,2087.0
2017-04-21 13:25:00,72.42,72.44,72.4,72.44,1700.0,72.42,72.44,72.4,72.44,1700.0
2017-04-21 13:30:00,72.43,72.45,72.41,72.44,3800.0,72.43,72.45,72.41,72.44,3800.0
2017-04-21 13:35:00,72.42,72.42,72.39,72.4,1700.0,72.42,72.42,72.39,72.4,1700.0
2017-04-21 13:40:00,72.4,72.43,72.4,72.41,1658.0,72.4,72.43,72.4,72.41,1658.0
2017-04-21 13:45:00,72.42,72.44,72.42,72.44,2900.0,72.42,72.44,72.42,72.44,2900.0
2017-04-21 13:50:00,72.42,72.47,72.42,72.46,5187.0,72.42,72.47,72.42,72.46,5187.0
2017-04-21 13:55:00,72.47,72.56,72.47,72.55,8297.0,72.47,72.56,72.47,72.55,8297.0
2017-04-21 14:00:00,72.54,72.55,72.5,72.55,2382.0,72.54,72.55,72.5,72.55,2382.0
2017-04-21 14:05:00,72.55,72.55,72.53,72.54,3774.0,72.55,72.55,72.53,72.54,3774.0
2017-04-21 14:10:00,72.55,72.57,72.52,72.55,7175.0,72.55,72.57,72.52,72.55,7175.0
2017-04-21 14:15:00,72.55,72.56,72.54,72.54,2258.0,72.55,72.56,72.54,72.54,2258.0
2017-04-21 14:20:00,72.55,72.58,72.53,72.58,4200.0,72.55,72.58,72.53,72.58,4200.0
2017-04-21 14:25:00,72.59,72.62,72.58,72.61,2500.0,72.59,72.62,72.58,72.61,2500.0
2017-04-21 14:30:00,72.61,72.61,72.58,72.6,1991.0,72.61,72.61,72.58,72.6,1991.0
2017-04-21 14:35:00,72.6,72.6,72.58,72.59,1953.0,72.6,72.6,72.58,72.59,1953.0
2017-04-21 14:40:00,72.6,72.6,72.56,72.57,4904.0,72.6,72.6,72.56,72.57,4904.0
2017-04-21 14:45:00,72.56,72.57,72.54,72.54,4200.0,72.56,72.57,72.54,72.54,4200.0
2017-04-21 14:50:00,72.54,72.55,72.51,72.53,4000.0,72.54,72.55,72.51,72.53,4000.0
2017-04-21 14:55:00,72.53,72.55,72.52,72.54,4400.0,72.53,72.55,72.52,72.54,4400.0
2017-04-21 15:00:00,72.53,72.54,72.48,72.49,7251.0,72.53,72.54,72.48,72.49,7251.0
2017-04-21 15:05:00,72.5,72.5,72.46,72.5,6100.0,72.5,72.5,72.46,72.5,6100.0
2017-04-21 15:10:00,72.49,72.5,72.46,72.5,9287.0,72.49,72.5,72.46,72.5,9287.0
2017-04-21 15:15:00,72.49,72.5,72.48,72.48,6101.0,72.49,72.5,72.48,72.48,6101.0
2017-04-21 15:20:00,72.47,72.51,72.46,72.48,4207.0,72.47,72.51,72.46,72.48,4207.0
2017-04-21 15:25:00,72.49,72.56,72.48,72.55,5497.0,72.49,72.56,72.48,72.55,5497.0
2017-04-21 15:30:00,72.54,72.56,72.53,72.55,9751.0,72.54,72.56,72.53,72.55,9751.0
2017-04-21 15:35:00,72.54,72.57,72.53,72.56,9393.0,72.54,72.57,72.53,72.56,9393.0
2017-04-21 15:40:00,72.57,72.63,72.56,72.61,17766.0,72.57,72.63,72.56,72.61,17766.0
2017-04-21 15:45:00,72.61,72.65,72.6,72.64,13196.0,72.61,72.65,72.6,72.64,13196.0
2017-04-21 15:50:00,72.64,72.65,72.57,72.61,19951.0,72.64,72.65,72.57,72.61,19951.0
2017-04-21 15:55:00,72.61,72.63,72.57,72.6,39671.0,72.61,72.63,72.57,72.6,39671.0
2017-04-24 09:30:00,73.24,74.22,73.15,73.78,74724.0,73.24,74.22,73.15,73.78,74724.0
2017-04-24 09:35:00,73.81,73.88,73.63,73.71,22007.0,73.81,73.88,73.63,73.71,22007.0
2017-04-24 09:40:00,73.63,73.73,73.57,73.6,10205.0,73.63,73.73,73.57,73.6,10205.0
2017-04-24 09:45:00,73.62,73.69,73.56,73.61,10871.0,73.62,73.69,73.56,73.61,10871.0
2017-04-24 09:50:00,73.6,73.68,73.55,73.59,6986.0,73.6,73.68,73.55,73.59,6986.0
2017-04-24 09:55:00,73.62,73.67,73.59,73.66,9036.0,73.62,73.67,73.59,73.66,9036.0
2017-04-24 10:00:00,73.65,73.66,73.57,73.65,10752.0,73.65,73.66,73.57,73.65,10752.0
2017-04-24 10:05:00,73.65,73.66,73.59,73.59,10072.0,73.65,73.66,73.59,73.59,10072.0
2017-04-24 10:10:00,73.61,73.69,73.58,73.65,6691.0,73.61,73.69,73.58,73.65,6691.0
2017-04-24 10:15:00,73.63,73.67,73.58,73.63,8101.0,73.63,73.67,73.58,73.63,8101.0
2017-04-24 10:20:00,73.63,73.68,73.58,73.58,5682.0,73.63,73.68,73.58,73.58,5682.0
2017-04-24 10:25:00,73.59,73.64,73.57,73.63,10646.0,73.59,73.64,73.57,73.63,10646.0
2017-04-24 10:30:00,73.63,73.67,73.54,73.55,6293.0,73.63,73.67,73.54,73.55,6293.0
2017-04-24 10:35:00,73.56,73.64,73.56,73.62,3148.0,73.56,73.64,73.56,73.62,3148.0
2017-04-24 10:40:00,73.64,73.7,73.63,73.64,10200.0,73.64,73.7,73.63,73.64,10200.0
2017-04-24 10:45:00,73.64,73.67,73.59,73.65,4339.0,73.64,73.67,73.59,73.65,4339.0
2017-04-24 10:50:00,73.65,73.66,73.62,73.65,7111.0,73.65,73.66,73.62,73.65,7111.0
2017-04-24 10:55:00,73.64,73.66,73.63,73.63,4500.0,73.64,73.66,73.63,73.63,4500.0
2017-04-24 11:00:00,73.62,73.65,73.6,73.64,3730.0,73.62,73.65,73.6,73.64,3730.0
2017-04-24 11:05:00,73.65,73.66,73.62,73.64,4413.0,73.65,73.66,73.62,73.64,4413.0
2017-04-24 11:10:00,73.65,73.65,73.57,73.59,4511.0,73.65,73.65,73.57,73.59,4511.0
2017-04-24 11:15:00,73.58,73.6,73.56,73.58,4445.0,73.58,73.6,73.56,73.58,4445.0
2017-04-24 11:20:00,73.57,73.66,73.57,73.64,5297.0,73.57,73.66,73.57,73.64,5297.0
2017-04-24 11:25:00,73.64,73.66,73.62,73.65,6600.0,73.64,73.66,73.62,73.65,6600.0
2017-04-24 11:30:00,73.63,73.64,73.61,73.64,6551.0,73.63,73.64,73.61,73.64,6551.0
2017-04-24 11:35:00,73.62,73.66,73.62,73.62,7360.0,73.62,73.66,73.62,73.62,7360.0
2017-04-24 11:40:00,73.62,73.63,73.59,73.62,4347.0,73.62,73.63,73.59,73.62,4347.0
2017-04-24 11:45:00,73.63,73.66,73.62,73.62,8356.0,73.63,73.66,73.62,73.62,8356.0
2017-04-24 11:50:00,73.62,73.64,73.58,73.58,3261.0,73.62,73.64,73.58,73.58,3261.0
2017-04-24 11:55:00,73.56,73.57,73.53,73.56,4965.0,73.56,73.57,73.53,73.56,4965.0
2017-04-24 12:00:00,73.57,73.61,73.57,73.6,4258.0,73.57,73.61,73.57,73.6,4258.0
2017-04-24 12:05:00,73.59,73.62,73.58,73.62,5858.0,73.59,73.62,73.58,73.62,5858.0
2017-04-24 12:10:00,73.63,73.67,73.61,73.62,7769.0,73.63,73.67,73.61,73.62,7769.0
2017-04-24 12:15:00,73.63,73.65,73.63,73.65,2100.0,73.63,73.65,73.63,73.65,2100.0
2017-04-24 12:20:00,73.65,73.65,73.6,73.63,7121.0,73.65,73.65,73.6,73.63,7121.0
2017-04-24 12:25:00,73.63,73.65,73.63,73.64,6878.0,73.63,73.65,73.63,73.64,6878.0
2017-04-24 12:30:00,73.64,73.64,73.62,73.64,4002.0,73.64,73.64,73.62,73.64,4002.0
2017-04-24 12:35:00,73.65,73.65,73.61,73.63,10278.0,73.65,73.65,73.61,73.63,10278.0
2017-04-24 12:40:00,73.63,73.65,73.62,73.62,3669.0,73.63,73.65,73.62,73.62,3669.0
2017-04-24 12:45:00,73.61,73.66,73.61,73.65,7500.0,73.61,73.66,73.61,73.65,7500.0
2017-04-24 12:50:00,73.66,73.66,73.61,73.61,8563.0,73.66,73.66,73.61,73.61,8563.0
2017-04-24 12:55:00,73.6,73.62,73.59,73.62,2085.0,73.6,73.62,73.59,73.62,2085.0
2017-04-24 13:00:00,73.6,73.63,73.59,73.63,2193.0,73.6,73.63,73.59,73.63,2193.0
2017-04-24 13:05:00,73.62,73.64,73.62,73.64,4100.0,73.62,73.64,73.62,73.64,4100.0
2017-04-24 13:10:00,73.63,73.66,73.63,73.65,15157.0,73.63,73.66,73.63,73.65,15157.0
2017-04-24 13:15:00,73.64,73.66,73.6,73.65,27481.0,73.64,73.66,73.6,73.65,27481.0
2017-04-24 13:20:00,73.64,73.65,73.63,73.63,5593.0,73.64,73.65,73.63,73.63,5593.0
2017-04-24 13:25:00,73.63,73.66,73.62,73.65,8275.0,73.63,73.66,73.62,73.65,8275.0
2017-04-24 13:30:00,73.66,73.66,73.63,73.63,4392.0,73.66,73.66,73.63,73.63,4392.0
2017-04-24 13:35:00,73.64,73.66,73.62,73.62,7300.0,73.64,73.66,73.62,73.62,7300.0
2017-04-24 13:40:00,73.63,73.64,73.62,73.63,6192.0,73.63,73.64,73.62,73.63,6192.0
2017-04-24 13:45:00,73.63,73.65,73.62,73.63,8749.0,73.63,73.65,73.62,73.63,8749.0
2017-04-24 13:50:00,73.63,73.64,73.62,73.63,6018.0,73.63,73.64,73.62,73.63,6018.0
2017-04-24 13:55:00,73.63,73.67,73.62,73.63,17331.0,73.63,73.67,73.62,73.63,17331.0
2017-04-24 14:00:00,73.63,73.64,73.6,73.62,10049.0,73.63,73.64,73.6,73.62,10049.0
2017-04-24 14:05:00,73.63,73.64,73.61,73.61,7522.0,73.63,73.64,73.61,73.61,7522.0
2017-04-24 14:10:00,73.62,73.62,73.57,73.6,3093.0,73.62,73.62,73.57,73.6,3093.0
2017-04-24 14:15:00,73.59,73.66,73.59,73.63,7104.0,73.59,73.66,73.59,73.63,7104.0
2017-04-24 14:20:00,73.65,73.66,73.63,73.63,9409.0,73.65,73.66,73.63,73.63,9409.0
2017-04-24 14:25:00,73.63,73.66,73.61,73.64,13400.0,73.63,73.66,73.61,73.64,13400.0
2017-04-24 14:30:00,73.64,73.68,73.63,73.67,26113.0,73.64,73.68,73.63,73.67,26113.0
2017-04-24 14:35:00,73.67,73.73,73.65,73.72,23620.0,73.67,73.73,73.65,73.72,23620.0
2017-04-24 14:40:00,73.71,73.74,73.7,73.7,10862.0,73.71,73.74,73.7,73.7,10862.0
2017-04-24 14:45:00,73.69,73.71,73.69,73.69,8599.0,73.69,73.71,73.69,73.69,8599.0
2017-04-24 14:50:00,73.69,73.71,73.68,73.69,6354.0,73.69,73.71,73.68,73.69,6354.0
2017-04-24 14:55:00,73.69,73.77,73.69,73.75,24735.0,73.69,73.77,73.69,73.75,24735.0
2017-04-24 15:00:00,73.76,73.77,73.74,73.76,19375.0,73.76,73.77,73.74,73.76,19375.0
2017-04-24 15:05:00,73.75,73.83,73.74,73.75,35799.0,73.75,73.83,73.74,73.75,35799.0
2017-04-24 15:10:00,73.76,73.84,73.75,73.84,11192.0,73.76,73.84,73.75,73.84,11192.0
2017-04-24 15:15:00,73.84,73.84,73.75,73.75,11997.0,73.84,73.84,73.75,73.75,11997.0
2017-04-24 15:20:00,73.75,73.81,73.75,73.78,10271.0,73.75,73.81,73.75,73.78,10271.0
2017-04-24 15:25:00,73.79,73.82,73.79,73.79,7800.0,73.79,73.82,73.79,73.79,7800.0
2017-04-24 15:30:00,73.79,73.85,73.79,73.84,11987.0,73.79,73.85,73.79,73.84,11987.0
2017-04-24 15:35:00,73.84,73.85,73.79,73.81,19557.0,73.84,73.85,73.79,73.81,19557.0
2017-04-24 15:40:00,73.81,73.85,73.8,73.84,22997.0,73.81,73.85,73.8,73.84,22997.0
2017-04-24 15:45:00,73.85,73.91,73.85,73.88,27015.0,73.85,73.91,73.85,73.88,27015.0
2017-04-24 15:50:00,73.89,73.93,73.83,73.89,37820.0,73.89,73.93,73.83,73.89,37820.0
2017-04-24 15:55:00,73.89,73.9,73.82,73.84,71649.0,73.89,73.9,73.82,73.84,71649.0
2017-04-25 09:30:00,73.96,74.16,73.72,74.11,32187.0,73.96,74.16,73.72,74.11,32187.0
2017-04-25 09:35:00,74.16,74.16,73.72,73.84,9252.0,74.16,74.16,73.72,73.84,9252.0
2017-04-25 09:40:00,73.82,73.85,73.67,73.68,4850.0,73.82,73.85,73.67,73.68,4850.0
2017-04-25 09:45:00,73.72,73.82,73.7,73.78,20300.0,73.72,73.82,73.7,73.78,20300.0
2017-04-25 09:50:00,73.78,73.79,73.63,73.72,6300.0,73.78,73.79,73.63,73.72,6300.0
2017-04-25 09:55:00,73.7,73.84,73.7,73.81,4900.0,73.7,73.84,73.7,73.81,4900.0
2017-04-25 10:00:00,73.81,73.85,73.79,73.8,15697.0,73.81,73.85,73.79,73.8,15697.0
2017-04-25 10:05:00,73.8,73.88,73.8,73.88,17529.0,73.8,73.88,73.8,73.88,17529.0
2017-04-25 10:10:00,73.87,73.88,73.8,73.8,9586.0,73.87,73.88,73.8,73.8,9586.0
2017-04-25 10:15:00,73.8,73.8,73.63,73.63,13628.0,73.8,73.8,73.63,73.63,13628.0
2017-04-25 10:20:00,73.63,73.64,73.56,73.57,6165.0,73.63,73.64,73.56,73.57,6165.0
2017-04-25 10:25:00,73.58,73.61,73.55,73.59,10652.0,73.58,73.61,73.55,73.59,10652.0
2017-04-25 10:30:00,73.59,73.6,73.52,73.59,7600.0,73.59,73.6,73.52,73.59,7600.0
2017-04-25 10:35:00,73.58,73.63,73.57,73.62,9981.0,73.58,73.63,73.57,73.62,9981.0
2017-04-25 10:40:00,73.61,73.61,73.56,73.6,6425.0,73.61,73.61,73.56,73.6,6425.0
2017-04-25 10:45:00,73.6,73.6,73.49,73.49,4087.0,73.6,73.6,73.49,73.49,4087.0
2017-04-25 10:50:00,73.5,73.51,73.47,73.48,7639.0,73.5,73.51,73.47,73.48,7639.0
2017-04-25 10:55:00,73.48,73.49,73.39,73.39,5938.0,73.48,73.49,73.39,73.39,5938.0
2017-04-25 11:00:00,73.39,73.47,73.37,73.47,11809.0,73.39,73.47,73.37,73.47,11809.0
2017-04-25 11:05:00,73.48,73.52,73.46,73.46,10650.0,73.48,73.52,73.46,73.46,10650.0
2017-04-25 11:10:00,73.47,73.51,73.46,73.47,6047.0,73.47,73.51,73.46,73.47,6047.0
2017-04-25 11:15:00,73.47,73.53,73.46,73.5,4836.0,73.47,73.53,73.46,73.5,4836.0
2017-04-25 11:20:00,73.5,73.5,73.46,73.46,10725.0,73.5,73.5,73.46,73.46,10725.0
2017-04-25 11:25:00,73.47,73.49,73.46,73.48,3989.0,73.47,73.49,73.46,73.48,3989.0
2017-04-25 11:30:00,73.48,73.49,73.42,73.45,9990.0,73.48,73.49,73.42,73.45,9990.0
2017-04-25 11:35:00,73.45,73.45,73.4,73.43,4434.0,73.45,73.45,73.4,73.43,4434.0
2017-04-25 11:40:00,73.44,73.46,73.43,73.44,2396.0,73.44,73.46,73.43,73.44,2396.0
2017-04-25 11:45:00,73.44,73.46,73.44,73.46,2500.0,73.44,73.46,73.44,73.46,2500.0
2017-04-25 11:50:00,73.46,73.47,73.45,73.46,5983.0,73.46,73.47,73.45,73.46,5983.0
2017-04-25 11:55:00,73.46,73.47,73.42,73.44,10410.0,73.46,73.47,73.42,73.44,10410.0
2017-04-25 12:00:00,73.44,73.46,73.42,73.45,8127.0,73.44,73.46,73.42,73.45,8127.0
2017-04-25 12:05:00,73.46,73.47,73.44,73.45,5744.0,73.46,73.47,73.44,73.45,5744.0
2017-04-25 12:10:00,73.45,73.45,73.42,73.43,3839.0,73.45,73.45,73.42,73.43,3839.0
2017-04-25 12:15:00,73.43,73.45,73.4,73.42,5968.0,73.43,73.45,73.4,73.42,5968.0
2017-04-25 12:20:00,73.43,73.44,73.41,73.43,3200.0,73.43,73.44,73.41,73.43,3200.0
2017-04-25 12:25:00,73.43,73.44,73.41,73.42,3200.0,73.43,73.44,73.41,73.42,3200.0
2017-04-25 12:30:00,73.41,73.41,73.37,73.37,2771.0,73.41,73.41,73.37,73.37,2771.0
2017-04-25 12:35:00,73.38,73.41,73.35,73.41,5082.0,73.38,73.41,73.35,73.41,5082.0
2017-04-25 12:40:00,73.4,73.41,73.38,73.39,4539.0,73.4,73.41,73.38,73.39,4539.0
2017-04-25 12:45:00,73.38,73.39,73.35,73.38,4793.0,73.38,73.39,73.35,73.38,4793.0
2017-04-25 12:50:00,73.38,73.38,73.35,73.37,6167.0,73.38,73.38,73.35,73.37,6167.0
2017-04-25 12:55:00,73.36,73.36,73.31,73.31,6146.0,73.36,73.36,73.31,73.31,6146.0
2017-04-25 13:00:00,73.32,73.37,73.31,73.37,2921.0,73.32,73.37,73.31,73.37,2921.0
2017-04-25 13:05:00,73.37,73.39,73.37,73.38,7598.0,73.37,73.39,73.37,73.38,7598.0
2017-04-25 13:10:00,73.38,73.43,73.36,73.41,9053.0,73.38,73.43,73.36,73.41,9053.0
2017-04-25 13:15:00,73.41,73.42,73.37,73.38,14346.0,73.41,73.42,73.37,73.38,14346.0
2017-04-25 13:20:00,73.38,73.43,73.38,73.42,2302.0,73.38,73.43,73.38,73.42,2302.0
2017-04-25 13:25:00,73.41,73.42,73.35,73.36,11809.0,73.41,73.42,73.35,73.36,11809.0
2017-04-25 13:30:00,73.36,73.38,73.36,73.37,5354.0,73.36,73.38,73.36,73.37,5354.0
2017-04-25 13:35:00,73.38,73.38,73.33,73.34,6191.0,73.38,73.38,73.33,73.34,6191.0
2017-04-25 13:40:00,73.34,73.37,73.33,73.35,7385.0,73.34,73.37,73.33,73.35,7385.0
2017-04-25 13:45:00,73.35,73.36,73.34,73.36,9637.0,73.35,73.36,73.34,73.36,9637.0
2017-04-25 13:50:00,73.35,73.36,73.32,73.34,15891.0,73.35,73.36,73.32,73.34,15891.0
2017-04-25 13:55:00,73.34,73.34,73.3,73.31,6635.0,73.34,73.34,73.3,73.31,6635.0
2017-04-25 14:00:00,73.3,73.32,73.28,73.32,5176.0,73.3,73.32,73.28,73.32,5176.0
2017-04-25 14:05:00,73.32,73.36,73.32,73.36,10262.0,73.32,73.36,73.32,73.36,10262.0
2017-04-25 14:10:00,73.36,73.37,73.34,73.34,9748.0,73.36,73.37,73.34,73.34,9748.0
2017-04-25 14:15:00,73.35,73.35,73.34,73.35,10733.0,73.35,73.35,73.34,73.35,10733.0
2017-04-25 14:20:00,73.34,73.35,73.32,73.33,4884.0,73.34,73.35,73.32,73.33,4884.0
2017-04-25 14:25:00,73.33,73.34,73.29,73.29,7588.0,73.33,73.34,73.29,73.29,7588.0
2017-04-25 14:30:00,73.28,73.31,73.28,73.31,7006.0,73.28,73.31,73.28,73.31,7006.0
2017-04-25 14:35:00,73.32,73.37,73.32,73.37,11359.0,73.32,73.37,73.32,73.37,11359.0
2017-04-25 14:40:00,73.37,73.37,73.34,73.36,13676.0,73.37,73.37,73.34,73.36,13676.0
2017-04-25 14:45:00,73.36,73.38,73.35,73.37,17021.0,73.36,73.38,73.35,73.37,17021.0
2017-04-25 14:50:00,73.36,73.36,73.32,73.32,10806.0,73.36,73.36,73.32,73.32,10806.0
2017-04-25 14:55:00,73.32,73.32,73.28,73.29,14375.0,73.32,73.32,73.28,73.29,14375.0
2017-04-25 15:00:00,73.29,73.34,73.28,73.33,10227.0,73.29,73.34,73.28,73.33,10227.0
2017-04-25 15:05:00,73.33,73.38,73.32,73.36,30446.0,73.33,73.38,73.32,73.36,30446.0
2017-04-25 15:10:00,73.36,73.38,73.35,73.36,19776.0,73.36,73.38,73.35,73.36,19776.0
2017-04-25 15:15:00,73.36,73.37,73.34,73.36,16483.0,73.36,73.37,73.34,73.36,16483.0
2017-04-25 15:20:00,73.36,73.37,73.35,73.36,19739.0,73.36,73.37,73.35,73.36,19739.0
2017-04-25 15:25:00,73.36,73.4,73.35,73.38,16544.0,73.36,73.4,73.35,73.38,16544.0
2017-04-25 15:30:00,73.38,73.39,73.35,73.37,18869.0,73.38,73.39,73.35,73.37,18869.0
2017-04-25 15:35:00,73.38,73.4,73.37,73.39,25597.0,73.38,73.4,73.37,73.39,25597.0
2017-04-25 15:40:00,73.4,73.41,73.39,73.4,18070.0,73.4,73.41,73.39,73.4,18070.0
2017-04-25 15:45:00,73.4,73.4,73.34,73.35,24806.0,73.4,73.4,73.34,73.35,24806.0
2017-04-25 15:50:00,73.37,73.4,73.35,73.38,46091.0,73.37,73.4,73.35,73.38,46091.0
2017-04-25 15:55:00,73.38,73.42,73.33,73.34,69744.0,73.38,73.42,73.33,73.34,69744.0
2017-04-26 09:30:00,73.53,73.53,73.22,73.41,13268.0,73.53,73.53,73.22,73.41,13268.0
2017-04-26 09:35:00,73.41,73.41,73.26,73.34,2152.0,73.41,73.41,73.26,73.34,2152.0
2017-04-26 09:40:00,73.33,73.42,73.29,73.39,3460.0,73.33,73.42,73.29,73.39,3460.0
2017-04-26 09:45:00,73.4,73.44,73.24,73.38,5800.0,73.4,73.44,73.24,73.38,5800.0
2017-04-26 09:50:00,73.35,73.39,73.31,73.39,2600.0,73.35,73.39,73.31,73.39,2600.0
2017-04-26 09:55:00,73.38,73.39,73.25,73.29,7066.0,73.38,73.39,73.25,73.29,7066.0
2017-04-26 10:00:00,73.24,73.31,73.21,73.31,2963.0,73.24,73.31,73.21,73.31,2963.0
2017-04-26 10:05:00,73.3,73.4,73.27,73.4,3428.0,73.3,73.4,73.27,73.4,3428.0
2017-04-26 10:10:00,73.37,73.39,73.31,73.34,11269.0,73.37,73.39,73.31,73.34,11269.0
2017-04-26 10:15:00,73.34,73.39,73.31,73.34,9576.0,73.34,73.39,73.31,73.34,9576.0
2017-04-26 10:20:00,73.35,73.35,73.29,73.3,4200.0,73.35,73.35,73.29,73.3,4200.0
2017-04-26 10:25:00,73.29,73.35,73.29,73.33,1635.0,73.29,73.35,73.29,73.33,1635.0
2017-04-26 10:30:00,73.34,73.34,73.18,73.18,4556.0,73.34,73.34,73.18,73.18,4556.0
2017-04-26 10:35:00,73.15,73.22,73.14,73.15,4000.0,73.15,73.22,73.14,73.15,4000.0
2017-04-26 10:40:00,73.14,73.15,73.09,73.13,5400.0,73.14,73.15,73.09,73.13,5400.0
2017-04-26 10:45:00,73.13,73.18,73.13,73.18,3200.0,73.13,73.18,73.13,73.18,3200.0
2017-04-26 10:50:00,73.18,73.19,73.15,73.17,5485.0,73.18,73.19,73.15,73.17,5485.0
2017-04-26 10:55:00,73.16,73.21,73.16,73.16,3991.0,73.16,73.21,73.16,73.16,3991.0
2017-04-26 11:00:00,73.15,73.19,73.14,73.15,9800.0,73.15,73.19,73.14,73.15,9800.0
2017-04-26 11:05:00,73.15,73.16,73.09,73.12,3792.0,73.15,73.16,73.09,73.12,3792.0
2017-04-26 11:10:00,73.12,73.19,73.1,73.19,4400.0,73.12,73.19,73.1,73.19,4400.0
2017-04-26 11:15:00,73.18,73.2,73.11,73.2,13305.0,73.18,73.2,73.11,73.2,13305.0
2017-04-26 11:20:00,73.19,73.26,73.17,73.24,11364.0,73.19,73.26,73.17,73.24,11364.0
2017-04-26 11:25:00,73.24,73.26,73.21,73.25,11300.0,73.24,73.26,73.21,73.25,11300.0
2017-04-26 11:30:00,73.24,73.27,73.23,73.24,7800.0,73.24,73.27,73.23,73.24,7800.0
2017-04-26 11:35:00,73.25,73.25,73.2,73.22,6800.0,73.25,73.25,73.2,73.22,6800.0
2017-04-26 11:40:00,73.23,73.23,73.14,73.14,5880.0,73.23,73.23,73.14,73.14,5880.0
2017-04-26 11:45:00,73.16,73.17,73.11,73.16,5820.0,73.16,73.17,73.11,73.16,5820.0
2017-04-26 11:50:00,73.15,73.18,73.13,73.13,2300.0,73.15,73.18,73.13,73.13,2300.0
2017-04-26 11:55:00,73.13,73.14,73.11,73.14,1869.0,73.13,73.14,73.11,73.14,1869.0
2017-04-26 12:00:00,73.15,73.21,73.14,73.18,6052.0,73.15,73.21,73.14,73.18,6052.0
2017-04-26 12:05:00,73.19,73.2,73.18,73.2,1600.0,73.19,73.2,73.18,73.2,1600.0
2017-04-26 12:10:00,73.2,73.26,73.18,73.25,13200.0,73.2,73.26,73.18,73.25,13200.0
2017-04-26 12:15:00,73.25,73.28,73.23,73.24,4541.0,73.25,73.28,73.23,73.24,4541.0
2017-04-26 12:20:00,73.23,73.23,73.17,73.2,4316.0,73.23,73.23,73.17,73.2,4316.0
2017-04-26 12:25:00,73.22,73.24,73.2,73.22,3049.0,73.22,73.24,73.2,73.22,3049.0
2017-04-26 12:30:00,73.21,73.24,73.2,73.22,1400.0,73.21,73.24,73.2,73.22,1400.0
2017-04-26 12:35:00,73.23,73.24,73.21,73.22,2500.0,73.23,73.24,73.21,73.22,2500.0
2017-04-26 12:40:00,73.23,73.24,73.2,73.2,2322.0,73.23,73.24,73.2,73.2,2322.0
2017-04-26 12:45:00,73.21,73.24,73.18,73.18,7993.0,73.21,73.24,73.18,73.18,7993.0
2017-04-26 12:50:00,73.18,73.22,73.18,73.22,2925.0,73.18,73.22,73.18,73.22,2925.0
2017-04-26 12:55:00,73.23,73.26,73.23,73.23,4563.0,73.23,73.26,73.23,73.23,4563.0
2017-04-26 13:00:00,73.23,73.28,73.23,73.25,4400.0,73.23,73.28,73.23,73.25,4400.0
2017-04-26 13:05:00,73.25,73.27,73.24,73.26,11400.0,73.25,73.27,73.24,73.26,11400.0
2017-04-26 13:10:00,73.27,73.27,73.24,73.25,6600.0,73.27,73.27,73.24,73.25,6600.0
2017-04-26 13:15:00,73.26,73.29,73.24,73.24,8700.0,73.26,73.29,73.24,73.24,8700.0
2017-04-26 13:20:00,73.25,73.28,73.24,73.24,11602.0,73.25,73.28,73.24,73.24,11602.0
2017-04-26 13:25:00,73.25,73.33,73.24,73.31,6700.0,73.25,73.33,73.24,73.31,6700.0
2017-04-26 13:30:00,73.3,73.31,73.24,73.26,8947.0,73.3,73.31,73.24,73.26,8947.0
2017-04-26 13:35:00,73.28,73.32,73.27,73.31,7900.0,73.28,73.32,73.27,73.31,7900.0
2017-04-26 13:40:00,73.31,73.33,73.25,73.31,12525.0,73.31,73.33,73.25,73.31,12525.0
2017-04-26 13:45:00,73.31,73.32,73.19,73.22,12000.0,73.31,73.32,73.19,73.22,12000.0
2017-04-26 13:50:00,73.23,73.26,73.19,73.21,9479.0,73.23,73.26,73.19,73.21,9479.0
2017-04-26 13:55:00,73.22,73.25,73.19,73.22,3475.0,73.22,73.25,73.19,73.22,3475.0
2017-04-26 14:00:00,73.22,73.28,73.19,73.26,21929.0,73.22,73.28,73.19,73.26,21929.0
2017-04-26 14:05:00,73.25,73.27,73.23,73.26,7400.0,73.25,73.27,73.23,73.26,7400.0
2017-04-26 14:10:00,73.25,73.28,73.23,73.28,5793.0,73.25,73.28,73.23,73.28,5793.0
2017-04-26 14:15:00,73.28,73.3,73.23,73.25,17169.0,73.28,73.3,73.23,73.25,17169.0
2017-04-26 14:20:00,73.24,73.28,73.23,73.26,12400.0,73.24,73.28,73.23,73.26,12400.0
2017-04-26 14:25:00,73.27,73.27,73.24,73.26,10767.0,73.27,73.27,73.24,73.26,10767.0
2017-04-26 14:30:00,73.25,73.28,73.25,73.26,11897.0,73.25,73.28,73.25,73.26,11897.0
2017-04-26 14:35:00,73.25,73.27,73.25,73.27,4070.0,73.25,73.27,73.25,73.27,4070.0
2017-04-26 14:40:00,73.28,73.28,73.22,73.27,14279.0,73.28,73.28,73.22,73.27,14279.0
2017-04-26 14:45:00,73.27,73.28,73.25,73.27,11052.0,73.27,73.28,73.25,73.27,11052.0
2017-04-26 14:50:00,73.27,73.27,73.25,73.26,22565.0,73.27,73.27,73.25,73.26,22565.0
2017-04-26 14:55:00,73.27,73.27,73.25,73.26,9559.0,73.27,73.27,73.25,73.26,9559.0
2017-04-26 15:00:00,73.26,73.27,73.24,73.27,9644.0,73.26,73.27,73.24,73.27,9644.0
2017-04-26 15:05:00,73.26,73.29,73.25,73.28,19230.0,73.26,73.29,73.25,73.28,19230.0
2017-04-26 15:10:00,73.27,73.28,73.25,73.26,14507.0,73.27,73.28,73.25,73.26,14507.0
2017-04-26 15:15:00,73.25,73.27,73.21,73.25,15814.0,73.25,73.27,73.21,73.25,15814.0
2017-04-26 15:20:00,73.25,73.26,73.23,73.24,4289.0,73.25,73.26,73.23,73.24,4289.0
2017-04-26 15:25:00,73.25,73.25,73.23,73.24,10815.0,73.25,73.25,73.23,73.24,10815.0
2017-04-26 15:30:00,73.24,73.26,73.21,73.23,7544.0,73.24,73.26,73.21,73.23,7544.0
2017-04-26 15:35:00,73.24,73.26,73.23,73.23,8630.0,73.24,73.26,73.23,73.23,8630.0
2017-04-26 15:40:00,73.23,73.26,73.21,73.25,8392.0,73.23,73.26,73.21,73.25,8392.0
2017-04-26 15:45:00,73.26,73.26,73.2,73.2,9495.0,73.26,73.26,73.2,73.2,9495.0
2017-04-26 15:50:00,73.21,73.25,73.21,73.21,22111.0,73.21,73.25,73.21,73.21,22111.0
2017-04-26 15:55:00,73.22,73.27,73.21,73.25,38250.0,73.22,73.27,73.21,73.25,38250.0
2017-04-27 09:30:00,73.35,73.81,73.35,73.63,11975.0,73.35,73.81,73.35,73.63,11975.0
2017-04-27 09:35:00,73.5,73.59,73.42,73.48,4122.0,73.5,73.59,73.42,73.48,4122.0
2017-04-27 09:40:00,73.49,73.64,73.45,73.49,2015.0,73.49,73.64,73.45,73.49,2015.0
2017-04-27 09:45:00,73.53,73.62,73.49,73.59,2600.0,73.53,73.62,73.49,73.59,2600.0
2017-04-27 09:50:00,73.58,73.58,73.52,73.58,1900.0,73.58,73.58,73.52,73.58,1900.0
2017-04-27 09:55:00,73.6,73.64,73.52,73.53,7685.0,73.6,73.64,73.52,73.53,7685.0
2017-04-27 10:00:00,73.56,73.61,73.54,73.57,42244.0,73.56,73.61,73.54,73.57,42244.0
2017-04-27 10:05:00,73.57,73.62,73.55,73.61,24611.0,73.57,73.62,73.55,73.61,24611.0
2017-04-27 10:10:00,73.6,73.71,73.6,73.71,22900.0,73.6,73.71,73.6,73.71,22900.0
2017-04-27 10:15:00,73.74,73.89,73.72,73.88,15319.0,73.74,73.89,73.72,73.88,15319.0
2017-04-27 10:20:00,73.86,73.95,73.85,73.95,9447.0,73.86,73.95,73.85,73.95,9447.0
2017-04-27 10:25:00,73.94,73.95,73.87,73.9,11200.0,73.94,73.95,73.87,73.9,11200.0
2017-04-27 10:30:00,73.92,73.96,73.9,73.95,9500.0,73.92,73.96,73.9,73.95,9500.0
2017-04-27 10:35:00,73.94,74.04,73.92,74.04,18492.0,73.94,74.04,73.92,74.04,18492.0
2017-04-27 10:40:00,74.04,74.04,73.97,73.99,9677.0,74.04,74.04,73.97,73.99,9677.0
2017-04-27 10:45:00,73.95,73.99,73.89,73.89,6470.0,73.95,73.99,73.89,73.89,6470.0
2017-04-27 10:50:00,73.9,73.9,73.86,73.89,3831.0,73.9,73.9,73.86,73.89,3831.0
2017-04-27 10:55:00,73.87,73.87,73.8,73.84,3449.0,73.87,73.87,73.8,73.84,3449.0
2017-04-27 11:00:00,73.84,73.86,73.83,73.83,4540.0,73.84,73.86,73.83,73.83,4540.0
2017-04-27 11:05:00,73.83,73.85,73.81,73.82,13651.0,73.83,73.85,73.81,73.82,13651.0
2017-04-27 11:10:00,73.83,73.85,73.78,73.79,2400.0,73.83,73.85,73.78,73.79,2400.0
2017-04-27 11:15:00,73.79,73.8,73.77,73.78,1300.0,73.79,73.8,73.77,73.78,1300.0
2017-04-27 11:20:00,73.77,73.77,73.73,73.73,3650.0,73.77,73.77,73.73,73.73,3650.0
2017-04-27 11:25:00,73.73,73.76,73.72,73.72,3515.0,73.73,73.76,73.72,73.72,3515.0
2017-04-27 11:30:00,73.72,73.77,73.71,73.77,1800.0,73.72,73.77,73.71,73.77,1800.0
2017-04-27 11:35:00,73.77,73.77,73.71,73.71,2843.0,73.77,73.77,73.71,73.71,2843.0
2017-04-27 11:40:00,73.69,73.69,73.66,73.69,2566.0,73.69,73.69,73.66,73.69,2566.0
2017-04-27 11:45:00,73.68,73.68,73.67,73.68,944.0,73.68,73.68,73.67,73.68,944.0
2017-04-27 11:50:00,73.66,73.66,73.62,73.65,2500.0,73.66,73.66,73.62,73.65,2500.0
2017-04-27 11:55:00,73.66,73.67,73.64,73.67,2494.0,73.66,73.67,73.64,73.67,2494.0
2017-04-27 12:00:00,73.68,73.73,73.68,73.72,9380.0,73.68,73.73,73.68,73.72,9380.0
2017-04-27 12:05:00,73.72,73.73,73.71,73.73,3500.0,73.72,73.73,73.71,73.73,3500.0
2017-04-27 12:10:00,73.73,73.74,73.66,73.71,21589.0,73.73,73.74,73.66,73.71,21589.0
2017-04-27 12:15:00,73.7,73.71,73.68,73.68,3600.0,73.7,73.71,73.68,73.68,3600.0
2017-04-27 12:20:00,73.68,73.7,73.65,73.65,4100.0,73.68,73.7,73.65,73.65,4100.0
2017-04-27 12:25:00,73.65,73.66,73.63,73.66,2152.0,73.65,73.66,73.63,73.66,2152.0
2017-04-27 12:30:00,73.68,73.7,73.67,73.69,1500.0,73.68,73.7,73.67,73.69,1500.0
2017-04-27 12:35:00,73.69,73.71,73.69,73.69,6059.0,73.69,73.71,73.69,73.69,6059.0
2017-04-27 12:40:00,73.7,73.72,73.66,73.66,10391.0,73.7,73.72,73.66,73.66,10391.0
2017-04-27 12:45:00,73.66,73.7,73.66,73.7,10281.0,73.66,73.7,73.66,73.7,10281.0
2017-04-27 12:50:00,73.69,73.7,73.68,73.69,5342.0,73.69,73.7,73.68,73.69,5342.0
2017-04-27 12:55:00,73.69,73.75,73.69,73.72,13928.0,73.69,73.75,73.69,73.72,13928.0
2017-04-27 13:00:00,73.72,73.73,73.7,73.7,7044.0,73.72,73.73,73.7,73.7,7044.0
2017-04-27 13:05:00,73.7,73.73,73.69,73.7,5083.0,73.7,73.73,73.69,73.7,5083.0
2017-04-27 13:10:00,73.7,73.71,73.69,73.71,2251.0,73.7,73.71,73.69,73.71,2251.0
2017-04-27 13:15:00,73.69,73.7,73.67,73.69,2744.0,73.69,73.7,73.67,73.69,2744.0
2017-04-27 13:20:00,73.7,73.72,73.69,73.7,6189.0,73.7,73.72,73.69,73.7,6189.0
2017-04-27 13:25:00,73.69,73.69,73.67,73.68,9155.0,73.69,73.69,73.67,73.68,9155.0
2017-04-27 13:30:00,73.67,73.67,73.65,73.66,2552.0,73.67,73.67,73.65,73.66,2552.0
2017-04-27 13:35:00,73.66,73.69,73.66,73.69,1656.0,73.66,73.69,73.66,73.69,1656.0
2017-04-27 13:40:00,73.69,73.7,73.67,73.67,2848.0,73.69,73.7,73.67,73.67,2848.0
2017-04-27 13:45:00,73.67,73.68,73.65,73.66,2900.0,73.67,73.68,73.65,73.66,2900.0
2017-04-27 13:50:00,73.66,73.66,73.64,73.65,2640.0,73.66,73.66,73.64,73.65,2640.0
2017-04-27 13:55:00,73.64,73.65,73.59,73.61,7008.0,73.64,73.65,73.59,73.61,7008.0
2017-04-27 14:00:00,73.62,73.67,73.62,73.65,2296.0,73.62,73.67,73.62,73.65,2296.0
2017-04-27 14:05:00,73.64,73.67,73.64,73.65,1100.0,73.64,73.67,73.64,73.65,1100.0
2017-04-27 14:10:00,73.66,73.68,73.65,73.65,2000.0,73.66,73.68,73.65,73.65,2000.0
2017-04-27 14:15:00,73.67,73.71,73.67,73.68,7091.0,73.67,73.71,73.67,73.68,7091.0
2017-04-27 14:20:00,73.69,73.69,73.65,73.66,2871.0,73.69,73.69,73.65,73.66,2871.0
2017-04-27 14:25:00,73.65,73.65,73.62,73.63,2900.0,73.65,73.65,73.62,73.63,2900.0
2017-04-27 14:30:00,73.65,73.67,73.65,73.66,2187.0,73.65,73.67,73.65,73.66,2187.0
2017-04-27 14:35:00,73.67,73.69,73.67,73.68,2017.0,73.67,73.69,73.67,73.68,2017.0
2017-04-27 14:40:00,73.67,73.67,73.65,73.66,5320.0,73.67,73.67,73.65,73.66,5320.0
2017-04-27 14:45:00,73.67,73.69,73.67,73.69,7438.0,73.67,73.69,73.67,73.69,7438.0
2017-04-27 14:50:00,73.68,73.68,73.63,73.64,3762.0,73.68,73.68,73.63,73.64,3762.0
2017-04-27 14:55:00,73.64,73.68,73.64,73.67,4442.0,73.64,73.68,73.64,73.67,4442.0
2017-04-27 15:00:00,73.66,73.67,73.64,73.66,4992.0,73.66,73.67,73.64,73.66,4992.0
2017-04-27 15:05:00,73.68,73.69,73.64,73.66,11627.0,73.68,73.69,73.64,73.66,11627.0
2017-04-27 15:10:00,73.66,73.71,73.66,73.71,5400.0,73.66,73.71,73.66,73.71,5400.0
2017-04-27 15:15:00,73.72,73.72,73.68,73.69,8394.0,73.72,73.72,73.68,73.69,8394.0
2017-04-27 15:20:00,73.69,73.71,73.69,73.7,6154.0,73.69,73.71,73.69,73.7,6154.0
2017-04-27 15:25:00,73.71,73.72,73.7,73.72,10337.0,73.71,73.72,73.7,73.72,10337.0
2017-04-27 15:30:00,73.72,73.72,73.69,73.69,12237.0,73.72,73.72,73.69,73.69,12237.0
2017-04-27 15:35:00,73.7,73.7,73.63,73.63,12413.0,73.7,73.7,73.63,73.63,12413.0
2017-04-27 15:40:00,73.64,73.64,73.57,73.63,11283.0,73.64,73.64,73.57,73.63,11283.0
2017-04-27 15:45:00,73.63,73.68,73.63,73.68,8073.0,73.63,73.68,73.63,73.68,8073.0
2017-04-27 15:50:00,73.68,73.68,73.64,73.67,13685.0,73.68,73.68,73.64,73.67,13685.0
2017-04-27 15:55:00,73.67,73.69,73.64,73.64,44357.0,73.67,73.69,73.64,73.64,44357.0
2017-04-28 09:30:00,73.69,73.72,73.46,73.53,18906.0,73.69,73.72,73.46,73.53,18906.0
2017-04-28 09:35:00,73.43,73.56,73.34,73.42,6359.0,73.43,73.56,73.34,73.42,6359.0
2017-04-28 09:40:00,73.58,73.77,73.52,73.54,23272.0,73.58,73.77,73.52,73.54,23272.0
2017-04-28 09:45:00,73.45,73.62,73.45,73.61,9860.0,73.45,73.62,73.45,73.61,9860.0
2017-04-28 09:50:00,73.58,73.64,73.58,73.62,3200.0,73.58,73.64,73.58,73.62,3200.0
2017-04-28 09:55:00,73.59,73.61,73.55,73.57,2430.0,73.59,73.61,73.55,73.57,2430.0
2017-04-28 10:00:00,73.59,73.68,73.53,73.53,6003.0,73.59,73.68,73.53,73.53,6003.0
2017-04-28 10:05:00,73.53,73.56,73.46,73.53,7221.0,73.53,73.56,73.46,73.53,7221.0
2017-04-28 10:10:00,73.52,73.55,73.48,73.53,4699.0,73.52,73.55,73.48,73.53,4699.0
2017-04-28 10:15:00,73.52,73.62,73.46,73.55,14860.0,73.52,73.62,73.46,73.55,14860.0
2017-04-28 10:20:00,73.55,73.59,73.5,73.53,7600.0,73.55,73.59,73.5,73.53,7600.0
2017-04-28 10:25:00,73.51,73.51,73.48,73.5,2700.0,73.51,73.51,73.48,73.5,2700.0
2017-04-28 10:30:00,73.49,73.5,73.45,73.47,8200.0,73.49,73.5,73.45,73.47,8200.0
2017-04-28 10:35:00,73.47,73.52,73.43,73.51,4367.0,73.47,73.52,73.43,73.51,4367.0
2017-04-28 10:40:00,73.5,73.58,73.48,73.52,10616.0,73.5,73.58,73.48,73.52,10616.0
2017-04-28 10:45:00,73.52,73.53,73.49,73.49,9510.0,73.52,73.53,73.49,73.49,9510.0
2017-04-28 10:50:00,73.48,73.54,73.46,73.52,6622.0,73.48,73.54,73.46,73.52,6622.0
2017-04-28 10:55:00,73.52,73.52,73.5,73.51,11118.0,73.52,73.52,73.5,73.51,11118.0
2017-04-28 11:00:00,73.52,73.53,73.5,73.51,20111.0,73.52,73.53,73.5,73.51,20111.0
2017-04-28 11:05:00,73.5,73.5,73.42,73.42,4414.0,73.5,73.5,73.42,73.42,4414.0
2017-04-28 11:10:00,73.41,73.52,73.41,73.52,5475.0,73.41,73.52,73.41,73.52,5475.0
2017-04-28 11:15:00,73.52,73.54,73.5,73.53,5900.0,73.52,73.54,73.5,73.53,5900.0
2017-04-28 11:20:00,73.52,73.52,73.47,73.48,8657.0,73.52,73.52,73.47,73.48,8657.0
2017-04-28 11:25:00,73.48,73.53,73.47,73.47,8200.0,73.48,73.53,73.47,73.47,8200.0
2017-04-28 11:30:00,73.46,73.5,73.45,73.5,6281.0,73.46,73.5,73.45,73.5,6281.0
2017-04-28 11:35:00,73.49,73.51,73.48,73.48,3525.0,73.49,73.51,73.48,73.48,3525.0
2017-04-28 11:40:00,73.48,73.5,73.47,73.47,5423.0,73.48,73.5,73.47,73.47,5423.0
2017-04-28 11:45:00,73.47,73.51,73.47,73.51,5940.0,73.47,73.51,73.47,73.51,5940.0
2017-04-28 11:50:00,73.52,73.54,73.5,73.52,11758.0,73.52,73.54,73.5,73.52,11758.0
2017-04-28 11:55:00,73.52,73.52,73.5,73.51,11915.0,73.52,73.52,73.5,73.51,11915.0
2017-04-28 12:00:00,73.51,73.52,73.49,73.52,6202.0,73.51,73.52,73.49,73.52,6202.0
2017-04-28 12:05:00,73.51,73.52,73.5,73.51,7115.0,73.51,73.52,73.5,73.51,7115.0
2017-04-28 12:10:00,73.51,73.52,73.5,73.51,8353.0,73.51,73.52,73.5,73.51,8353.0
2017-04-28 12:15:00,73.51,73.51,73.49,73.5,6305.0,73.51,73.51,73.49,73.5,6305.0
2017-04-28 12:20:00,73.5,73.52,73.49,73.49,8469.0,73.5,73.52,73.49,73.49,8469.0
2017-04-28 12:25:00,73.49,73.5,73.48,73.5,1500.0,73.49,73.5,73.48,73.5,1500.0
2017-04-28 12:30:00,73.49,73.5,73.48,73.48,4042.0,73.49,73.5,73.48,73.48,4042.0
2017-04-28 12:35:00,73.48,73.5,73.48,73.48,2480.0,73.48,73.5,73.48,73.48,2480.0
2017-04-28 12:40:00,73.48,73.5,73.47,73.5,3785.0,73.48,73.5,73.47,73.5,3785.0
2017-04-28 12:45:00,73.5,73.51,73.48,73.5,3749.0,73.5,73.51,73.48,73.5,3749.0
2017-04-28 12:50:00,73.5,73.5,73.48,73.49,2690.0,73.5,73.5,73.48,73.49,2690.0
2017-04-28 12:55:00,73.5,73.5,73.48,73.48,3463.0,73.5,73.5,73.48,73.48,3463.0
2017-04-28 13:00:00,73.49,73.51,73.49,73.51,8501.0,73.49,73.51,73.49,73.51,8501.0
2017-04-28 13:05:00,73.51,73.51,73.49,73.5,1700.0,73.51,73.51,73.49,73.5,1700.0
2017-04-28 13:10:00,73.51,73.54,73.5,73.53,6238.0,73.51,73.54,73.5,73.53,6238.0
2017-04-28 13:15:00,73.52,73.52,73.48,73.48,12000.0,73.52,73.52,73.48,73.48,12000.0
2017-04-28 13:20:00,73.49,73.5,73.47,73.48,2800.0,73.49,73.5,73.47,73.48,2800.0
2017-04-28 13:25:00,73.48,73.52,73.48,73.51,6224.0,73.48,73.52,73.48,73.51,6224.0
2017-04-28 13:30:00,73.51,73.56,73.51,73.51,27181.0,73.51,73.56,73.51,73.51,27181.0
2017-04-28 13:35:00,73.5,73.54,73.5,73.54,23331.0,73.5,73.54,73.5,73.54,23331.0
2017-04-28 13:40:00,73.52,73.7,73.52,73.68,15192.0,73.52,73.7,73.52,73.68,15192.0
2017-04-28 13:45:00,73.69,73.7,73.65,73.66,7522.0,73.69,73.7,73.65,73.66,7522.0
2017-04-28 13:50:00,73.66,73.66,73.55,73.56,43059.0,73.66,73.66,73.55,73.56,43059.0
2017-04-28 13:55:00,73.57,73.58,73.55,73.56,21007.0,73.57,73.58,73.55,73.56,21007.0
2017-04-28 14:00:00,73.56,73.57,73.54,73.57,9480.0,73.56,73.57,73.54,73.57,9480.0
2017-04-28 14:05:00,73.56,73.6,73.55,73.55,17150.0,73.56,73.6,73.55,73.55,17150.0
2017-04-28 14:10:00,73.55,73.56,73.54,73.55,7130.0,73.55,73.56,73.54,73.55,7130.0
2017-04-28 14:15:00,73.56,73.59,73.54,73.54,12962.0,73.56,73.59,73.54,73.54,12962.0
2017-04-28 14:20:00,73.55,73.58,73.55,73.55,14729.0,73.55,73.58,73.55,73.55,14729.0
2017-04-28 14:25:00,73.55,73.58,73.55,73.57,19614.0,73.55,73.58,73.55,73.57,19614.0
2017-04-28 14:30:00,73.57,73.58,73.55,73.57,20481.0,73.57,73.58,73.55,73.57,20481.0
2017-04-28 14:35:00,73.57,73.57,73.55,73.57,17836.0,73.57,73.57,73.55,73.57,17836.0
2017-04-28 14:40:00,73.57,73.59,73.56,73.58,34234.0,73.57,73.59,73.56,73.58,34234.0
2017-04-28 14:45:00,73.58,73.67,73.58,73.66,26409.0,73.58,73.67,73.58,73.66,26409.0
2017-04-28 14:50:00,73.67,73.67,73.63,73.65,6574.0,73.67,73.67,73.63,73.65,6574.0
2017-04-28 14:55:00,73.65,73.67,73.62,73.63,11085.0,73.65,73.67,73.62,73.63,11085.0
2017-04-28 15:00:00,73.62,73.63,73.59,73.62,11778.0,73.62,73.63,73.59,73.62,11778.0
2017-04-28 15:05:00,73.61,73.64,73.59,73.61,28803.0,73.61,73.64,73.59,73.61,28803.0
2017-04-28 15:10:00,73.62,73.62,73.58,73.61,18672.0,73.62,73.62,73.58,73.61,18672.0
2017-04-28 15:15:00,73.6,73.62,73.59,73.61,14124.0,73.6,73.62,73.59,73.61,14124.0
2017-04-28 15:20:00,73.6,73.62,73.59,73.61,18009.0,73.6,73.62,73.59,73.61,18009.0
2017-04-28 15:25:00,73.61,73.62,73.6,73.62,9915.0,73.61,73.62,73.6,73.62,9915.0
2017-04-28 15:30:00,73.62,73.64,73.6,73.63,46065.0,73.62,73.64,73.6,73.63,46065.0
2017-04-28 15:35:00,73.63,73.68,73.62,73.65,24767.0,73.63,73.68,73.62,73.65,24767.0
2017-04-28 15:40:00,73.65,73.67,73.63,73.63,46007.0,73.65,73.67,73.63,73.63,46007.0
2017-04-28 15:45:00,73.64,73.67,73.63,73.65,28296.0,73.64,73.67,73.63,73.65,28296.0
2017-04-28 15:50:00,73.65,73.72,73.65,73.71,57270.0,73.65,73.72,73.65,73.71,57270.0
2017-04-28 15:55:00,73.71,73.73,73.69,73.71,59769.0,73.71,73.73,73.69,73.71,59769.0
2017-05-01 09:30:00,73.87,73.87,73.7,73.7,4696.0,73.87,73.87,73.7,73.7,4696.0
2017-05-01 09:35:00,73.78,73.91,73.78,73.87,2146.0,73.78,73.91,73.78,73.87,2146.0
2017-05-01 09:40:00,73.75,73.79,73.72,73.79,2118.0,73.75,73.79,73.72,73.79,2118.0
2017-05-01 09:45:00,73.8,73.8,73.66,73.72,13345.0,73.8,73.8,73.66,73.72,13345.0
2017-05-01 09:50:00,73.71,73.75,73.64,73.69,10918.0,73.71,73.75,73.64,73.69,10918.0
2017-05-01 09:55:00,73.7,73.73,73.68,73.72,6142.0,73.7,73.73,73.68,73.72,6142.0
2017-05-01 10:00:00,73.71,73.74,73.61,73.61,9988.0,73.71,73.74,73.61,73.61,9988.0
2017-05-01 10:05:00,73.6,73.63,73.58,73.59,3497.0,73.6,73.63,73.58,73.59,3497.0
2017-05-01 10:10:00,73.58,73.68,73.55,73.67,4020.0,73.58,73.68,73.55,73.67,4020.0
2017-05-01 10:15:00,73.67,73.68,73.6,73.63,10615.0,73.67,73.68,73.6,73.63,10615.0
2017-05-01 10:20:00,73.64,73.66,73.61,73.63,8194.0,73.64,73.66,73.61,73.63,8194.0
2017-05-01 10:25:00,73.67,73.69,73.64,73.64,3608.0,73.67,73.69,73.64,73.64,3608.0
2017-05-01 10:30:00,73.63,73.74,73.63,73.72,4556.0,73.63,73.74,73.63,73.72,4556.0
2017-05-01 10:35:00,73.74,73.79,73.69,73.72,29661.0,73.74,73.79,73.69,73.72,29661.0
2017-05-01 10:40:00,73.73,73.74,73.69,73.72,3400.0,73.73,73.74,73.69,73.72,3400.0
2017-05-01 10:45:00,73.73,73.77,73.69,73.71,12263.0,73.73,73.77,73.69,73.71,12263.0
2017-05-01 10:50:00,73.71,73.71,73.67,73.67,4400.0,73.71,73.71,73.67,73.67,4400.0
2017-05-01 10:55:00,73.68,73.74,73.67,73.71,5204.0,73.68,73.74,73.67,73.71,5204.0
2017-05-01 11:00:00,73.71,73.73,73.63,73.63,10852.0,73.71,73.73,73.63,73.63,10852.0
2017-05-01 11:05:00,73.63,73.68,73.55,73.62,24600.0,73.63,73.68,73.55,73.62,24600.0
2017-05-01 11:10:00,73.63,73.72,73.63,73.72,14991.0,73.63,73.72,73.63,73.72,14991.0
2017-05-01 11:15:00,73.73,73.74,73.71,73.71,4002.0,73.73,73.74,73.71,73.71,4002.0
2017-05-01 11:20:00,73.72,73.74,73.71,73.74,3500.0,73.72,73.74,73.71,73.74,3500.0
2017-05-01 11:25:00,73.74,73.77,73.71,73.71,4382.0,73.74,73.77,73.71,73.71,4382.0
2017-05-01 11:30:00,73.71,73.72,73.67,73.72,1400.0,73.71,73.72,73.67,73.72,1400.0
2017-05-01 11:35:00,73.72,73.76,73.72,73.76,3605.0,73.72,73.76,73.72,73.76,3605.0
2017-05-01 11:40:00,73.76,73.77,73.73,73.75,5537.0,73.76,73.77,73.73,73.75,5537.0
2017-05-01 11:45:00,73.74,73.75,73.72,73.74,3336.0,73.74,73.75,73.72,73.74,3336.0
2017-05-01 11:50:00,73.75,73.76,73.73,73.73,3174.0,73.75,73.76,73.73,73.73,3174.0
2017-05-01 11:55:00,73.73,73.8,73.73,73.77,12481.0,73.73,73.8,73.73,73.77,12481.0
2017-05-01 12:00:00,73.78,73.86,73.75,73.84,14594.0,73.78,73.86,73.75,73.84,14594.0
2017-05-01 12:05:00,73.84,73.87,73.82,73.84,6107.0,73.84,73.87,73.82,73.84,6107.0
2017-05-01 12:10:00,73.86,73.87,73.82,73.86,13400.0,73.86,73.87,73.82,73.86,13400.0
2017-05-01 12:15:00,73.86,73.91,73.84,73.9,10549.0,73.86,73.91,73.84,73.9,10549.0
2017-05-01 12:20:00,73.9,73.91,73.85,73.87,7105.0,73.9,73.91,73.85,73.87,7105.0
2017-05-01 12:25:00,73.87,73.87,73.82,73.84,4835.0,73.87,73.87,73.82,73.84,4835.0
2017-05-01 12:30:00,73.83,73.84,73.79,73.79,7700.0,73.83,73.84,73.79,73.79,7700.0
2017-05-01 12:35:00,73.79,73.79,73.74,73.74,10541.0,73.79,73.79,73.74,73.74,10541.0
2017-05-01 12:40:00,73.74,73.74,73.72,73.74,1600.0,73.74,73.74,73.72,73.74,1600.0
2017-05-01 12:45:00,73.74,73.75,73.72,73.74,2773.0,73.74,73.75,73.72,73.74,2773.0
2017-05-01 12:50:00,73.74,73.75,73.67,73.73,7552.0,73.74,73.75,73.67,73.73,7552.0
2017-05-01 12:55:00,73.73,73.76,73.71,73.72,6957.0,73.73,73.76,73.71,73.72,6957.0
2017-05-01 13:00:00,73.74,73.75,73.73,73.74,7600.0,73.74,73.75,73.73,73.74,7600.0
2017-05-01 13:05:00,73.75,73.8,73.74,73.78,13319.0,73.75,73.8,73.74,73.78,13319.0
2017-05-01 13:10:00,73.8,73.8,73.7,73.72,7796.0,73.8,73.8,73.7,73.72,7796.0
2017-05-01 13:15:00,73.73,73.74,73.72,73.73,3578.0,73.73,73.74,73.72,73.73,3578.0
2017-05-01 13:20:00,73.74,73.76,73.73,73.75,10072.0,73.74,73.76,73.73,73.75,10072.0
2017-05-01 13:25:00,73.75,73.77,73.75,73.76,4129.0,73.75,73.77,73.75,73.76,4129.0
2017-05-01 13:30:00,73.79,73.81,73.79,73.79,5512.0,73.79,73.81,73.79,73.79,5512.0
2017-05-01 13:35:00,73.79,73.84,73.79,73.84,2856.0,73.79,73.84,73.79,73.84,2856.0
2017-05-01 13:40:00,73.83,73.88,73.83,73.88,3553.0,73.83,73.88,73.83,73.88,3553.0
2017-05-01 13:45:00,73.9,73.98,73.89,73.98,7948.0,73.9,73.98,73.89,73.98,7948.0
2017-05-01 13:50:00,73.98,74.02,73.95,74.02,11843.0,73.98,74.02,73.95,74.02,11843.0
2017-05-01 13:55:00,74.02,74.05,74.01,74.04,15614.0,74.02,74.05,74.01,74.04,15614.0
2017-05-01 14:00:00,74.06,74.06,74.01,74.02,6746.0,74.06,74.06,74.01,74.02,6746.0
2017-05-01 14:05:00,74.02,74.02,73.94,73.96,5177.0,74.02,74.02,73.94,73.96,5177.0
2017-05-01 14:10:00,73.97,74.0,73.96,73.97,3400.0,73.97,74.0,73.96,73.97,3400.0
2017-05-01 14:15:00,73.98,73.99,73.96,73.98,5819.0,73.98,73.99,73.96,73.98,5819.0
2017-05-01 14:20:00,73.98,74.0,73.98,74.0,1700.0,73.98,74.0,73.98,74.0,1700.0
2017-05-01 14:25:00,73.99,74.0,73.98,73.98,4424.0,73.99,74.0,73.98,73.98,4424.0
2017-05-01 14:30:00,73.97,73.99,73.96,73.97,2700.0,73.97,73.99,73.96,73.97,2700.0
2017-05-01 14:35:00,73.98,74.02,73.97,74.0,6622.0,73.98,74.02,73.97,74.0,6622.0
2017-05-01 14:40:00,74.01,74.01,73.97,73.98,6113.0,74.01,74.01,73.97,73.98,6113.0
2017-05-01 14:45:00,73.98,73.99,73.96,73.98,2109.0,73.98,73.99,73.96,73.98,2109.0
2017-05-01 14:50:00,73.97,74.0,73.97,73.99,6590.0,73.97,74.0,73.97,73.99,6590.0
2017-05-01 14:55:00,73.98,74.0,73.98,74.0,7225.0,73.98,74.0,73.98,74.0,7225.0
2017-05-01 15:00:00,74.0,74.0,73.97,73.98,6095.0,74.0,74.0,73.97,73.98,6095.0
2017-05-01 15:05:00,73.99,73.99,73.96,73.96,4696.0,73.99,73.99,73.96,73.96,4696.0
2017-05-01 15:10:00,73.97,74.0,73.97,73.99,5828.0,73.97,74.0,73.97,73.99,5828.0
2017-05-01 15:15:00,73.98,74.0,73.97,74.0,3700.0,73.98,74.0,73.97,74.0,3700.0
2017-05-01 15:20:00,73.99,74.0,73.99,74.0,10974.0,73.99,74.0,73.99,74.0,10974.0
2017-05-01 15:25:00,73.99,74.0,73.98,73.99,16748.0,73.99,74.0,73.98,73.99,16748.0
2017-05-01 15:30:00,73.99,74.0,73.98,74.0,15281.0,73.99,74.0,73.98,74.0,15281.0
2017-05-01 15:35:00,74.0,74.03,73.97,73.98,41747.0,74.0,74.03,73.97,73.98,41747.0
2017-05-01 15:40:00,73.98,74.0,73.97,74.0,7952.0,73.98,74.0,73.97,74.0,7952.0
2017-05-01 15:45:00,74.0,74.0,73.99,74.0,10482.0,74.0,74.0,73.99,74.0,10482.0
2017-05-01 15:50:00,74.0,74.0,73.97,74.0,15555.0,74.0,74.0,73.97,74.0,15555.0
2017-05-01 15:55:00,74.0,74.0,73.94,73.95,39222.0,74.0,74.0,73.94,73.95,39222.0
2017-05-02 09:30:00,74.0,74.17,73.81,74.1,6923.0,74.0,74.17,73.81,74.1,6923.0
2017-05-02 09:35:00,74.01,74.01,73.86,73.89,7839.0,74.01,74.01,73.86,73.89,7839.0
2017-05-02 09:40:00,73.87,73.87,73.72,73.78,5100.0,73.87,73.87,73.72,73.78,5100.0
2017-05-02 09:45:00,73.77,73.77,73.67,73.73,1250.0,73.77,73.77,73.67,73.73,1250.0
2017-05-02 09:50:00,73.68,73.76,73.67,73.76,2573.0,73.68,73.76,73.67,73.76,2573.0
2017-05-02 09:55:00,73.8,73.86,73.77,73.8,4278.0,73.8,73.86,73.77,73.8,4278.0
2017-05-02 10:00:00,73.78,73.78,73.71,73.74,2900.0,73.78,73.78,73.71,73.74,2900.0
2017-05-02 10:05:00,73.74,73.82,73.73,73.8,6076.0,73.74,73.82,73.73,73.8,6076.0
2017-05-02 10:10:00,73.8,73.86,73.79,73.79,5750.0,73.8,73.86,73.79,73.79,5750.0
2017-05-02 10:15:00,73.81,73.88,73.78,73.78,2700.0,73.81,73.88,73.78,73.78,2700.0
2017-05-02 10:20:00,73.8,73.83,73.77,73.83,8100.0,73.8,73.83,73.77,73.83,8100.0
2017-05-02 10:25:00,73.84,73.91,73.84,73.87,2300.0,73.84,73.91,73.84,73.87,2300.0
2017-05-02 10:30:00,73.9,73.9,73.79,73.82,6142.0,73.9,73.9,73.79,73.82,6142.0
2017-05-02 10:35:00,73.83,73.83,73.69,73.69,5488.0,73.83,73.83,73.69,73.69,5488.0
2017-05-02 10:40:00,73.69,73.73,73.68,73.73,3200.0,73.69,73.73,73.68,73.73,3200.0
2017-05-02 10:45:00,73.73,73.77,73.68,73.68,4700.0,73.73,73.77,73.68,73.68,4700.0
2017-05-02 10:50:00,73.68,73.76,73.67,73.71,3732.0,73.68,73.76,73.67,73.71,3732.0
2017-05-02 10:55:00,73.72,73.75,73.71,73.74,1576.0,73.72,73.75,73.71,73.74,1576.0
2017-05-02 11:00:00,73.72,73.78,73.72,73.76,1800.0,73.72,73.78,73.72,73.76,1800.0
2017-05-02 11:05:00,73.76,73.76,73.7,73.72,2500.0,73.76,73.76,73.7,73.72,2500.0
2017-05-02 11:10:00,73.72,73.76,73.72,73.75,2983.0,73.72,73.76,73.72,73.75,2983.0
2017-05-02 11:15:00,73.75,73.79,73.72,73.79,4100.0,73.75,73.79,73.72,73.79,4100.0
2017-05-02 11:20:00,73.79,73.81,73.72,73.72,2500.0,73.79,73.81,73.72,73.72,2500.0
2017-05-02 11:25:00,73.74,73.74,73.71,73.73,3765.0,73.74,73.74,73.71,73.73,3765.0
2017-05-02 11:30:00,73.72,73.77,73.7,73.77,4408.0,73.72,73.77,73.7,73.77,4408.0
2017-05-02 11:35:00,73.76,73.8,73.75,73.8,4133.0,73.76,73.8,73.75,73.8,4133.0
2017-05-02 11:40:00,73.82,73.87,73.81,73.85,5206.0,73.82,73.87,73.81,73.85,5206.0
2017-05-02 11:45:00,73.86,73.86,73.77,73.77,4330.0,73.86,73.86,73.77,73.77,4330.0
2017-05-02 11:50:00,73.78,73.79,73.75,73.75,1700.0,73.78,73.79,73.75,73.75,1700.0
2017-05-02 11:55:00,73.76,73.81,73.76,73.81,2807.0,73.76,73.81,73.76,73.81,2807.0
2017-05-02 12:00:00,73.8,73.88,73.8,73.88,3634.0,73.8,73.88,73.8,73.88,3634.0
2017-05-02 12:05:00,73.88,73.95,73.88,73.93,7184.0,73.88,73.95,73.88,73.93,7184.0
2017-05-02 12:10:00,73.93,73.96,73.92,73.95,4400.0,73.93,73.96,73.92,73.95,4400.0
2017-05-02 12:15:00,73.95,74.0,73.94,73.97,7399.0,73.95,74.0,73.94,73.97,7399.0
2017-05-02 12:20:00,73.96,74.0,73.95,73.99,6053.0,73.96,74.0,73.95,73.99,6053.0
2017-05-02 12:25:00,73.98,74.01,73.97,74.0,2300.0,73.98,74.01,73.97,74.0,2300.0
2017-05-02 12:30:00,74.0,74.0,73.92,73.96,5600.0,74.0,74.0,73.92,73.96,5600.0
2017-05-02 12:35:00,73.94,73.96,73.93,73.96,3800.0,73.94,73.96,73.93,73.96,3800.0
2017-05-02 12:40:00,73.97,73.99,73.93,73.95,3486.0,73.97,73.99,73.93,73.95,3486.0
2017-05-02 12:45:00,73.95,73.97,73.95,73.97,600.0,73.95,73.97,73.95,73.97,600.0
2017-05-02 12:50:00,73.95,73.96,73.94,73.96,1300.0,73.95,73.96,73.94,73.96,1300.0
2017-05-02 12:55:00,73.97,74.0,73.93,73.98,11864.0,73.97,74.0,73.93,73.98,11864.0
2017-05-02 13:00:00,73.97,74.0,73.97,73.99,1600.0,73.97,74.0,73.97,73.99,1600.0
2017-05-02 13:05:00,73.98,73.98,73.96,73.96,3700.0,73.98,73.98,73.96,73.96,3700.0
2017-05-02 13:10:00,73.94,73.94,73.93,73.94,1200.0,73.94,73.94,73.93,73.94,1200.0
2017-05-02 13:15:00,73.94,73.96,73.9,73.93,4525.0,73.94,73.96,73.9,73.93,4525.0
2017-05-02 13:20:00,73.92,73.93,73.89,73.89,4810.0,73.92,73.93,73.89,73.89,4810.0
2017-05-02 13:25:00,73.89,73.94,73.88,73.93,5800.0,73.89,73.94,73.88,73.93,5800.0
2017-05-02 13:30:00,73.92,73.94,73.9,73.9,7257.0,73.92,73.94,73.9,73.9,7257.0
2017-05-02 13:35:00,73.9,73.91,73.89,73.89,2812.0,73.9,73.91,73.89,73.89,2812.0
2017-05-02 13:40:00,73.91,73.91,73.88,73.89,5200.0,73.91,73.91,73.88,73.89,5200.0
2017-05-02 13:45:00,73.9,73.9,73.86,73.87,4904.0,73.9,73.9,73.86,73.87,4904.0
2017-05-02 13:50:00,73.88,73.89,73.79,73.86,33494.0,73.88,73.89,73.79,73.86,33494.0
2017-05-02 13:55:00,73.87,73.88,73.82,73.82,3100.0,73.87,73.88,73.82,73.82,3100.0
2017-05-02 14:00:00,73.82,73.86,73.82,73.83,4279.0,73.82,73.86,73.82,73.83,4279.0
2017-05-02 14:05:00,73.83,73.84,73.82,73.84,3640.0,73.83,73.84,73.82,73.84,3640.0
2017-05-02 14:10:00,73.85,73.85,73.8,73.8,6990.0,73.85,73.85,73.8,73.8,6990.0
2017-05-02 14:15:00,73.8,73.84,73.79,73.8,4164.0,73.8,73.84,73.79,73.8,4164.0
2017-05-02 14:20:00,73.8,73.81,73.79,73.8,2362.0,73.8,73.81,73.79,73.8,2362.0
2017-05-02 14:25:00,73.8,73.8,73.76,73.77,3802.0,73.8,73.8,73.76,73.77,3802.0
2017-05-02 14:30:00,73.76,73.79,73.72,73.74,10137.0,73.76,73.79,73.72,73.74,10137.0
2017-05-02 14:35:00,73.73,73.73,73.71,73.72,3600.0,73.73,73.73,73.71,73.72,3600.0
2017-05-02 14:40:00,73.71,73.75,73.7,73.74,2300.0,73.71,73.75,73.7,73.74,2300.0
2017-05-02 14:45:00,73.75,73.75,73.69,73.69,4862.0,73.75,73.75,73.69,73.69,4862.0
2017-05-02 14:50:00,73.68,73.68,73.62,73.64,7595.0,73.68,73.68,73.62,73.64,7595.0
2017-05-02 14:55:00,73.64,73.66,73.61,73.66,7617.0,73.64,73.66,73.61,73.66,7617.0
2017-05-02 15:00:00,73.66,73.68,73.64,73.66,4046.0,73.66,73.68,73.64,73.66,4046.0
2017-05-02 15:05:00,73.66,73.71,73.63,73.7,10092.0,73.66,73.71,73.63,73.7,10092.0
2017-05-02 15:10:00,73.7,73.71,73.69,73.7,13752.0,73.7,73.71,73.69,73.7,13752.0
2017-05-02 15:15:00,73.7,73.71,73.65,73.68,13738.0,73.7,73.71,73.65,73.68,13738.0
2017-05-02 15:20:00,73.67,73.71,73.66,73.7,11874.0,73.67,73.71,73.66,73.7,11874.0
2017-05-02 15:25:00,73.7,73.7,73.69,73.7,9544.0,73.7,73.7,73.69,73.7,9544.0
2017-05-02 15:30:00,73.7,73.72,73.69,73.71,15396.0,73.7,73.72,73.69,73.71,15396.0
2017-05-02 15:35:00,73.7,73.71,73.67,73.69,12346.0,73.7,73.71,73.67,73.69,12346.0
2017-05-02 15:40:00,73.7,73.71,73.68,73.7,12983.0,73.7,73.71,73.68,73.7,12983.0
2017-05-02 15:45:00,73.7,73.7,73.66,73.67,14325.0,73.7,73.7,73.66,73.67,14325.0
2017-05-02 15:50:00,73.67,73.76,73.66,73.72,53676.0,73.67,73.76,73.66,73.72,53676.0
2017-05-02 15:55:00,73.72,73.77,73.69,73.74,111005.0,73.72,73.77,73.69,73.74,111005.0
2017-05-03 09:30:00,73.6,73.88,73.58,73.75,5391.0,73.6,73.88,73.58,73.75,5391.0
2017-05-03 09:35:00,73.7,73.74,73.7,73.74,4850.0,73.7,73.74,73.7,73.74,4850.0
2017-05-03 09:40:00,73.7,73.75,73.65,73.67,17859.0,73.7,73.75,73.65,73.67,17859.0
2017-05-03 09:45:00,73.67,73.83,73.66,73.83,4387.0,73.67,73.83,73.66,73.83,4387.0
2017-05-03 09:50:00,73.8,73.92,73.79,73.82,4971.0,73.8,73.92,73.79,73.82,4971.0
2017-05-03 09:55:00,73.81,73.81,73.72,73.72,2537.0,73.81,73.81,73.72,73.72,2537.0
2017-05-03 10:00:00,73.74,73.75,73.63,73.66,4500.0,73.74,73.75,73.63,73.66,4500.0
2017-05-03 10:05:00,73.66,73.66,73.51,73.55,25803.0,73.66,73.66,73.51,73.55,25803.0
2017-05-03 10:10:00,73.56,73.69,73.53,73.68,19805.0,73.56,73.69,73.53,73.68,19805.0
2017-05-03 10:15:00,73.67,73.69,73.61,73.63,19505.0,73.67,73.69,73.61,73.63,19505.0
2017-05-03 10:20:00,73.64,73.67,73.5,73.5,21800.0,73.64,73.67,73.5,73.5,21800.0
2017-05-03 10:25:00,73.5,73.55,73.46,73.55,5162.0,73.5,73.55,73.46,73.55,5162.0
2017-05-03 10:30:00,73.57,73.67,73.57,73.64,5013.0,73.57,73.67,73.57,73.64,5013.0
2017-05-03 10:35:00,73.62,73.76,73.62,73.73,37978.0,73.62,73.76,73.62,73.73,37978.0
2017-05-03 10:40:00,73.75,73.77,73.67,73.67,6675.0,73.75,73.77,73.67,73.67,6675.0
2017-05-03 10:45:00,73.66,73.66,73.55,73.56,4300.0,73.66,73.66,73.55,73.56,4300.0
2017-05-03 10:50:00,73.56,73.61,73.55,73.59,7209.0,73.56,73.61,73.55,73.59,7209.0
2017-05-03 10:55:00,73.58,73.62,73.56,73.62,9803.0,73.58,73.62,73.56,73.62,9803.0
2017-05-03 11:00:00,73.63,73.69,73.62,73.62,10960.0,73.63,73.69,73.62,73.62,10960.0
2017-05-03 11:05:00,73.6,73.71,73.59,73.61,13689.0,73.6,73.71,73.59,73.61,13689.0
2017-05-03 11:10:00,73.6,73.71,73.59,73.65,32214.0,73.6,73.71,73.59,73.65,32214.0
2017-05-03 11:15:00,73.65,73.67,73.58,73.65,37387.0,73.65,73.67,73.58,73.65,37387.0
2017-05-03 11:20:00,73.68,73.74,73.68,73.7,6196.0,73.68,73.74,73.68,73.7,6196.0
2017-05-03 11:25:00,73.7,73.79,73.7,73.78,5611.0,73.7,73.79,73.7,73.78,5611.0
2017-05-03 11:30:00,73.77,73.81,73.72,73.73,7713.0,73.77,73.81,73.72,73.73,7713.0
2017-05-03 11:35:00,73.72,73.74,73.69,73.74,4891.0,73.72,73.74,73.69,73.74,4891.0
2017-05-03 11:40:00,73.71,73.71,73.65,73.66,2900.0,73.71,73.71,73.65,73.66,2900.0
2017-05-03 11:45:00,73.65,73.72,73.65,73.69,5928.0,73.65,73.72,73.65,73.69,5928.0
2017-05-03 11:50:00,73.7,73.7,73.65,73.67,2800.0,73.7,73.7,73.65,73.67,2800.0
2017-05-03 11:55:00,73.69,73.73,73.69,73.72,4125.0,73.69,73.73,73.69,73.72,4125.0
2017-05-03 12:00:00,73.71,73.76,73.7,73.75,25300.0,73.71,73.76,73.7,73.75,25300.0
2017-05-03 12:05:00,73.75,73.78,73.73,73.76,5965.0,73.75,73.78,73.73,73.76,5965.0
2017-05-03 12:10:00,73.74,73.77,73.71,73.73,5423.0,73.74,73.77,73.71,73.73,5423.0
2017-05-03 12:15:00,73.73,73.73,73.71,73.71,2611.0,73.73,73.73,73.71,73.71,2611.0
2017-05-03 12:20:00,73.72,73.72,73.67,73.67,3921.0,73.72,73.72,73.67,73.67,3921.0
2017-05-03 12:25:00,73.67,73.7,73.67,73.69,1200.0,73.67,73.7,73.67,73.69,1200.0
2017-05-03 12:30:00,73.69,73.69,73.64,73.68,4090.0,73.69,73.69,73.64,73.68,4090.0
2017-05-03 12:35:00,73.68,73.72,73.68,73.72,1700.0,73.68,73.72,73.68,73.72,1700.0
2017-05-03 12:40:00,73.72,73.72,73.65,73.68,10642.0,73.72,73.72,73.65,73.68,10642.0
2017-05-03 12:45:00,73.68,73.73,73.68,73.73,1600.0,73.68,73.73,73.68,73.73,1600.0
2017-05-03 12:50:00,73.72,73.74,73.69,73.73,3500.0,73.72,73.74,73.69,73.73,3500.0
2017-05-03 12:55:00,73.74,73.74,73.74,73.74,800.0,73.74,73.74,73.74,73.74,800.0
2017-05-03 13:00:00,73.74,73.76,73.72,73.76,4539.0,73.74,73.76,73.72,73.76,4539.0
2017-05-03 13:05:00,73.77,73.78,73.73,73.73,6100.0,73.77,73.78,73.73,73.73,6100.0
2017-05-03 13:10:00,73.73,73.75,73.71,73.72,2927.0,73.73,73.75,73.71,73.72,2927.0
2017-05-03 13:15:00,73.72,73.74,73.71,73.72,1800.0,73.72,73.74,73.71,73.72,1800.0
2017-05-03 13:20:00,73.72,73.72,73.67,73.68,2382.0,73.72,73.72,73.67,73.68,2382.0
2017-05-03 13:25:00,73.67,73.68,73.61,73.66,2900.0,73.67,73.68,73.61,73.66,2900.0
2017-05-03 13:30:00,73.67,73.67,73.62,73.63,3600.0,73.67,73.67,73.62,73.63,3600.0
2017-05-03 13:35:00,73.63,73.65,73.62,73.64,850.0,73.63,73.65,73.62,73.64,850.0
2017-05-03 13:40:00,73.65,73.67,73.64,73.67,900.0,73.65,73.67,73.64,73.67,900.0
2017-05-03 13:45:00,73.67,73.69,73.66,73.67,2997.0,73.67,73.69,73.66,73.67,2997.0
2017-05-03 13:50:00,73.69,73.75,73.69,73.72,4477.0,73.69,73.75,73.69,73.72,4477.0
2017-05-03 13:55:00,73.74,73.77,73.73,73.75,3698.0,73.74,73.77,73.73,73.75,3698.0
2017-05-03 14:00:00,73.74,73.77,73.71,73.73,3800.0,73.74,73.77,73.71,73.73,3800.0
2017-05-03 14:05:00,73.75,73.78,73.71,73.71,7256.0,73.75,73.78,73.71,73.71,7256.0
2017-05-03 14:10:00,73.71,73.73,73.68,73.69,1963.0,73.71,73.73,73.68,73.69,1963.0
2017-05-03 14:15:00,73.7,73.73,73.62,73.65,5529.0,73.7,73.73,73.62,73.65,5529.0
2017-05-03 14:20:00,73.64,73.67,73.63,73.67,635.0,73.64,73.67,73.63,73.67,635.0
2017-05-03 14:25:00,73.68,73.71,73.66,73.69,4083.0,73.68,73.71,73.66,73.69,4083.0
2017-05-03 14:30:00,73.69,73.7,73.66,73.7,1925.0,73.69,73.7,73.66,73.7,1925.0
2017-05-03 14:35:00,73.69,73.69,73.64,73.64,1900.0,73.69,73.69,73.64,73.64,1900.0
2017-05-03 14:40:00,73.62,73.72,73.62,73.72,4000.0,73.62,73.72,73.62,73.72,4000.0
2017-05-03 14:45:00,73.72,73.75,73.7,73.71,3202.0,73.72,73.75,73.7,73.71,3202.0
2017-05-03 14:50:00,73.72,73.72,73.69,73.7,2294.0,73.72,73.72,73.69,73.7,2294.0
2017-05-03 14:55:00,73.7,73.73,73.7,73.71,1900.0,73.7,73.73,73.7,73.71,1900.0
2017-05-03 15:00:00,73.7,73.77,73.68,73.74,5450.0,73.7,73.77,73.68,73.74,5450.0
2017-05-03 15:05:00,73.73,73.74,73.67,73.68,5287.0,73.73,73.74,73.67,73.68,5287.0
2017-05-03 15:10:00,73.69,73.7,73.67,73.68,8105.0,73.69,73.7,73.67,73.68,8105.0
2017-05-03 15:15:00,73.69,73.71,73.68,73.69,4963.0,73.69,73.71,73.68,73.69,4963.0
2017-05-03 15:20:00,73.69,73.75,73.68,73.74,8069.0,73.69,73.75,73.68,73.74,8069.0
2017-05-03 15:25:00,73.74,73.74,73.71,73.73,4100.0,73.74,73.74,73.71,73.73,4100.0
2017-05-03 15:30:00,73.74,73.76,73.73,73.74,8466.0,73.74,73.76,73.73,73.74,8466.0
2017-05-03 15:35:00,73.74,73.75,73.72,73.74,7829.0,73.74,73.75,73.72,73.74,7829.0
2017-05-03 15:40:00,73.73,73.76,73.73,73.76,7920.0,73.73,73.76,73.73,73.76,7920.0
2017-05-03 15:45:00,73.75,73.77,73.74,73.75,12717.0,73.75,73.77,73.74,73.75,12717.0
2017-05-03 15:50:00,73.75,73.84,73.74,73.83,51377.0,73.75,73.84,73.74,73.83,51377.0
2017-05-03 15:55:00,73.83,73.88,73.79,73.79,74588.0,73.83,73.88,73.79,73.79,74588.0
2017-05-04 09:30:00,73.94,74.28,73.94,74.11,25432.0,73.94,74.28,73.94,74.11,25432.0
2017-05-04 09:35:00,74.16,74.18,74.01,74.13,4202.0,74.16,74.18,74.01,74.13,4202.0
2017-05-04 09:40:00,74.12,74.21,74.04,74.19,3109.0,74.12,74.21,74.04,74.19,3109.0
2017-05-04 09:45:00,74.2,74.2,74.03,74.1,14167.0,74.2,74.2,74.03,74.1,14167.0
2017-05-04 09:50:00,74.09,74.16,73.96,73.98,6434.0,74.09,74.16,73.96,73.98,6434.0
2017-05-04 09:55:00,73.99,74.1,73.99,74.06,4893.0,73.99,74.1,73.99,74.06,4893.0
2017-05-04 10:00:00,74.08,74.08,73.92,73.98,8072.0,74.08,74.08,73.92,73.98,8072.0
2017-05-04 10:05:00,73.98,74.0,73.88,73.99,5318.0,73.98,74.0,73.88,73.99,5318.0
2017-05-04 10:10:00,74.0,74.0,73.88,73.95,9587.0,74.0,74.0,73.88,73.95,9587.0
2017-05-04 10:15:00,73.95,74.0,73.95,73.97,3600.0,73.95,74.0,73.95,73.97,3600.0
2017-05-04 10:20:00,73.99,74.0,73.95,73.95,3939.0,73.99,74.0,73.95,73.95,3939.0
2017-05-04 10:25:00,73.92,74.0,73.92,73.98,6928.0,73.92,74.0,73.92,73.98,6928.0
2017-05-04 10:30:00,73.98,73.99,73.93,73.93,9381.0,73.98,73.99,73.93,73.93,9381.0
2017-05-04 10:35:00,73.91,73.97,73.91,73.95,4058.0,73.91,73.97,73.91,73.95,4058.0
2017-05-04 10:40:00,73.94,73.96,73.92,73.96,4555.0,73.94,73.96,73.92,73.96,4555.0
2017-05-04 10:45:00,73.95,73.96,73.88,73.9,7240.0,73.95,73.96,73.88,73.9,7240.0
2017-05-04 10:50:00,73.87,73.9,73.86,73.87,7301.0,73.87,73.9,73.86,73.87,7301.0
2017-05-04 10:55:00,73.87,73.91,73.85,73.85,6124.0,73.87,73.91,73.85,73.85,6124.0
2017-05-04 11:00:00,73.85,73.86,73.8,73.86,11428.0,73.85,73.86,73.8,73.86,11428.0
2017-05-04 11:05:00,73.87,73.9,73.84,73.88,9388.0,73.87,73.9,73.84,73.88,9388.0
2017-05-04 11:10:00,73.88,73.9,73.87,73.89,4700.0,73.88,73.9,73.87,73.89,4700.0
2017-05-04 11:15:00,73.88,73.88,73.83,73.85,4603.0,73.88,73.88,73.83,73.85,4603.0
2017-05-04 11:20:00,73.85,73.87,73.84,73.87,8564.0,73.85,73.87,73.84,73.87,8564.0
2017-05-04 11:25:00,73.9,73.91,73.87,73.91,3990.0,73.9,73.91,73.87,73.91,3990.0
2017-05-04 11:30:00,73.91,73.98,73.91,73.98,9220.0,73.91,73.98,73.91,73.98,9220.0
2017-05-04 11:35:00,73.97,74.0,73.92,73.98,8097.0,73.97,74.0,73.92,73.98,8097.0
2017-05-04 11:40:00,73.99,74.0,73.96,74.0,12396.0,73.99,74.0,73.96,74.0,12396.0
2017-05-04 11:45:00,74.0,74.07,73.99,74.02,27339.0,74.0,74.07,73.99,74.02,27339.0
2017-05-04 11:50:00,74.04,74.07,74.0,74.03,13193.0,74.04,74.07,74.0,74.03,13193.0
2017-05-04 11:55:00,74.02,74.05,73.95,74.03,14220.0,74.02,74.05,73.95,74.03,14220.0
2017-05-04 12:00:00,74.04,74.04,73.95,73.95,9234.0,74.04,74.04,73.95,73.95,9234.0
2017-05-04 12:05:00,73.94,73.99,73.92,73.92,5851.0,73.94,73.99,73.92,73.92,5851.0
2017-05-04 12:10:00,73.91,73.91,73.83,73.84,3411.0,73.91,73.91,73.83,73.84,3411.0
2017-05-04 12:15:00,73.82,73.88,73.8,73.8,3189.0,73.82,73.88,73.8,73.8,3189.0
2017-05-04 12:20:00,73.81,73.83,73.79,73.83,2143.0,73.81,73.83,73.79,73.83,2143.0
2017-05-04 12:25:00,73.83,73.91,73.82,73.91,5895.0,73.83,73.91,73.82,73.91,5895.0
2017-05-04 12:30:00,73.9,73.99,73.9,73.98,8100.0,73.9,73.99,73.9,73.98,8100.0
2017-05-04 12:35:00,73.97,74.0,73.96,74.0,4600.0,73.97,74.0,73.96,74.0,4600.0
2017-05-04 12:40:00,74.0,74.0,73.95,73.97,3887.0,74.0,74.0,73.95,73.97,3887.0
2017-05-04 12:45:00,73.97,74.02,73.95,74.02,5550.0,73.97,74.02,73.95,74.02,5550.0
2017-05-04 12:50:00,74.02,74.02,73.96,73.97,2700.0,74.02,74.02,73.96,73.97,2700.0
2017-05-04 12:55:00,73.98,74.0,73.96,73.97,4022.0,73.98,74.0,73.96,73.97,4022.0
2017-05-04 13:00:00,73.98,73.98,73.93,73.97,3700.0,73.98,73.98,73.93,73.97,3700.0
2017-05-04 13:05:00,73.97,73.99,73.96,73.99,4602.0,73.97,73.99,73.96,73.99,4602.0
2017-05-04 13:10:00,74.0,74.01,73.98,73.99,5360.0,74.0,74.01,73.98,73.99,5360.0
2017-05-04 13:15:00,73.99,74.0,73.94,73.96,8095.0,73.99,74.0,73.94,73.96,8095.0
2017-05-04 13:20:00,73.96,73.98,73.96,73.97,1359.0,73.96,73.98,73.96,73.97,1359.0
2017-05-04 13:25:00,73.97,73.98,73.94,73.95,3600.0,73.97,73.98,73.94,73.95,3600.0
2017-05-04 13:30:00,73.96,73.96,73.92,73.94,2100.0,73.96,73.96,73.92,73.94,2100.0
2017-05-04 13:35:00,73.95,73.97,73.92,73.95,4600.0,73.95,73.97,73.92,73.95,4600.0
2017-05-04 13:40:00,73.94,73.97,73.93,73.97,5190.0,73.94,73.97,73.93,73.97,5190.0
2017-05-04 13:45:00,73.97,74.01,73.97,74.01,6650.0,73.97,74.01,73.97,74.01,6650.0
2017-05-04 13:50:00,74.0,74.0,73.96,73.99,4100.0,74.0,74.0,73.96,73.99,4100.0
2017-05-04 13:55:00,73.98,74.0,73.94,73.97,8968.0,73.98,74.0,73.94,73.97,8968.0
2017-05-04 14:00:00,73.99,74.05,73.97,74.01,4358.0,73.99,74.05,73.97,74.01,4358.0
2017-05-04 14:05:00,74.0,74.03,74.0,74.03,9908.0,74.0,74.03,74.0,74.03,9908.0
2017-05-04 14:10:00,74.03,74.03,73.98,74.0,10739.0,74.03,74.03,73.98,74.0,10739.0
2017-05-04 14:15:00,73.99,74.02,73.97,73.98,10610.0,73.99,74.02,73.97,73.98,10610.0
2017-05-04 14:20:00,73.96,73.98,73.91,73.94,4300.0,73.96,73.98,73.91,73.94,4300.0
2017-05-04 14:25:00,73.95,73.97,73.93,73.94,4944.0,73.95,73.97,73.93,73.94,4944.0
2017-05-04 14:30:00,73.94,73.97,73.93,73.96,5300.0,73.94,73.97,73.93,73.96,5300.0
2017-05-04 14:35:00,73.95,73.96,73.94,73.96,7275.0,73.95,73.96,73.94,73.96,7275.0
2017-05-04 14:40:00,73.96,73.98,73.94,73.97,5323.0,73.96,73.98,73.94,73.97,5323.0
2017-05-04 14:45:00,73.98,74.0,73.97,73.99,7509.0,73.98,74.0,73.97,73.99,7509.0
2017-05-04 14:50:00,73.99,74.02,73.99,74.0,10048.0,73.99,74.02,73.99,74.0,10048.0
2017-05-04 14:55:00,74.0,74.02,73.99,74.0,4200.0,74.0,74.02,73.99,74.0,4200.0
2017-05-04 15:00:00,74.01,74.02,73.99,73.99,21814.0,74.01,74.02,73.99,73.99,21814.0
2017-05-04 15:05:00,73.99,74.0,73.97,73.98,5880.0,73.99,74.0,73.97,73.98,5880.0
2017-05-04 15:10:00,73.98,74.0,73.95,73.99,6557.0,73.98,74.0,73.95,73.99,6557.0
2017-05-04 15:15:00,73.99,74.0,73.97,73.98,16090.0,73.99,74.0,73.97,73.98,16090.0
2017-05-04 15:20:00,74.0,74.02,73.98,74.0,15424.0,74.0,74.02,73.98,74.0,15424.0
2017-05-04 15:25:00,74.0,74.01,73.98,74.0,6344.0,74.0,74.01,73.98,74.0,6344.0
2017-05-04 15:30:00,74.0,74.01,73.99,74.0,12743.0,74.0,74.01,73.99,74.0,12743.0
2017-05-04 15:35:00,74.0,74.01,73.95,74.0,12858.0,74.0,74.01,73.95,74.0,12858.0
2017-05-04 15:40:00,74.0,74.0,73.98,74.0,11112.0,74.0,74.0,73.98,74.0,11112.0
2017-05-04 15:45:00,73.99,74.0,73.97,73.97,10546.0,73.99,74.0,73.97,73.97,10546.0
2017-05-04 15:50:00,73.98,74.01,73.96,73.99,29001.0,73.98,74.01,73.96,73.99,29001.0
2017-05-04 15:55:00,73.98,74.0,73.97,73.99,27081.0,73.98,74.0,73.97,73.99,27081.0
2017-05-05 09:30:00,74.03,74.24,74.03,74.24,8675.0,74.03,74.24,74.03,74.24,8675.0
2017-05-05 09:35:00,74.21,74.22,74.14,74.16,1240.0,74.21,74.22,74.14,74.16,1240.0
2017-05-05 09:40:00,74.0,74.06,73.9,73.95,1600.0,74.0,74.06,73.9,73.95,1600.0
2017-05-05 09:45:00,73.99,74.02,73.97,73.99,8030.0,73.99,74.02,73.97,73.99,8030.0
2017-05-05 09:50:00,73.97,74.02,73.97,73.98,2357.0,73.97,74.02,73.97,73.98,2357.0
2017-05-05 09:55:00,73.99,73.99,73.88,73.88,2342.0,73.99,73.99,73.88,73.88,2342.0
2017-05-05 10:00:00,73.92,74.01,73.92,74.01,1375.0,73.92,74.01,73.92,74.01,1375.0
2017-05-05 10:05:00,74.0,74.02,73.96,74.02,2100.0,74.0,74.02,73.96,74.02,2100.0
2017-05-05 10:10:00,74.0,74.07,73.97,73.97,4492.0,74.0,74.07,73.97,73.97,4492.0
2017-05-05 10:15:00,73.98,73.99,73.94,73.94,2400.0,73.98,73.99,73.94,73.94,2400.0
2017-05-05 10:20:00,73.93,73.99,73.93,73.96,2300.0,73.93,73.99,73.93,73.96,2300.0
2017-05-05 10:25:00,73.95,73.97,73.9,73.97,2800.0,73.95,73.97,73.9,73.97,2800.0
2017-05-05 10:30:00,73.97,73.99,73.9,73.92,3100.0,73.97,73.99,73.9,73.92,3100.0
2017-05-05 10:35:00,73.91,73.98,73.9,73.95,5803.0,73.91,73.98,73.9,73.95,5803.0
2017-05-05 10:40:00,73.95,73.98,73.92,73.93,5050.0,73.95,73.98,73.92,73.93,5050.0
2017-05-05 10:45:00,73.94,73.98,73.92,73.95,2700.0,73.94,73.98,73.92,73.95,2700.0
2017-05-05 10:50:00,73.96,74.02,73.92,74.0,11457.0,73.96,74.02,73.92,74.0,11457.0
2017-05-05 10:55:00,74.01,74.02,73.98,73.98,3662.0,74.01,74.02,73.98,73.98,3662.0
2017-05-05 11:00:00,73.99,74.04,73.98,74.02,5500.0,73.99,74.04,73.98,74.02,5500.0
2017-05-05 11:05:00,74.03,74.04,74.0,74.01,11601.0,74.03,74.04,74.0,74.01,11601.0
2017-05-05 11:10:00,74.02,74.03,73.99,74.01,7621.0,74.02,74.03,73.99,74.01,7621.0
2017-05-05 11:15:00,74.03,74.04,73.99,73.99,5833.0,74.03,74.04,73.99,73.99,5833.0
2017-05-05 11:20:00,73.99,73.99,73.94,73.97,4321.0,73.99,73.99,73.94,73.97,4321.0
2017-05-05 11:25:00,73.97,73.98,73.96,73.98,2700.0,73.97,73.98,73.96,73.98,2700.0
2017-05-05 11:30:00,73.99,74.0,73.97,74.0,2625.0,73.99,74.0,73.97,74.0,2625.0
2017-05-05 11:35:00,74.0,74.03,73.99,74.0,2869.0,74.0,74.03,73.99,74.0,2869.0
2017-05-05 11:40:00,74.01,74.02,74.0,74.02,900.0,74.01,74.02,74.0,74.02,900.0
2017-05-05 11:45:00,74.01,74.04,74.01,74.03,5513.0,74.01,74.04,74.01,74.03,5513.0
2017-05-05 11:50:00,74.03,74.05,73.99,74.04,11555.0,74.03,74.05,73.99,74.04,11555.0
2017-05-05 11:55:00,74.03,74.06,74.01,74.05,5883.0,74.03,74.06,74.01,74.05,5883.0
2017-05-05 12:00:00,74.05,74.06,74.0,74.03,14566.0,74.05,74.06,74.0,74.03,14566.0
2017-05-05 12:05:00,74.02,74.04,74.01,74.03,4503.0,74.02,74.04,74.01,74.03,4503.0
2017-05-05 12:10:00,74.02,74.03,74.02,74.03,400.0,74.02,74.03,74.02,74.03,400.0
2017-05-05 12:15:00,74.03,74.04,74.01,74.01,2732.0,74.03,74.04,74.01,74.01,2732.0
2017-05-05 12:20:00,74.01,74.01,73.97,73.97,3800.0,74.01,74.01,73.97,73.97,3800.0
2017-05-05 12:25:00,73.98,74.02,73.97,74.0,4244.0,73.98,74.02,73.97,74.0,4244.0
2017-05-05 12:30:00,73.99,74.0,73.97,73.97,2513.0,73.99,74.0,73.97,73.97,2513.0
2017-05-05 12:35:00,73.98,74.0,73.96,73.96,2007.0,73.98,74.0,73.96,73.96,2007.0
2017-05-05 12:40:00,73.97,74.04,73.97,74.03,3899.0,73.97,74.04,73.97,74.03,3899.0
2017-05-05 12:45:00,74.03,74.04,74.01,74.02,4908.0,74.03,74.04,74.01,74.02,4908.0
2017-05-05 12:50:00,74.01,74.01,74.0,74.0,1600.0,74.01,74.01,74.0,74.0,1600.0
2017-05-05 12:55:00,74.0,74.01,74.0,74.01,900.0,74.0,74.01,74.0,74.01,900.0
2017-05-05 13:00:00,74.01,74.02,74.01,74.02,2100.0,74.01,74.02,74.01,74.02,2100.0
2017-05-05 13:05:00,74.02,74.03,74.0,74.03,5241.0,74.02,74.03,74.0,74.03,5241.0
2017-05-05 13:10:00,74.02,74.04,74.02,74.03,2100.0,74.02,74.04,74.02,74.03,2100.0
2017-05-05 13:15:00,74.03,74.05,74.02,74.05,1300.0,74.03,74.05,74.02,74.05,1300.0
2017-05-05 13:20:00,74.05,74.08,74.05,74.06,3201.0,74.05,74.08,74.05,74.06,3201.0
2017-05-05 13:25:00,74.06,74.07,74.05,74.05,3509.0,74.06,74.07,74.05,74.05,3509.0
2017-05-05 13:30:00,74.06,74.07,74.05,74.07,2800.0,74.06,74.07,74.05,74.07,2800.0
2017-05-05 13:35:00,74.06,74.07,74.02,74.05,9602.0,74.06,74.07,74.02,74.05,9602.0
2017-05-05 13:40:00,74.05,74.05,74.01,74.05,2500.0,74.05,74.05,74.01,74.05,2500.0
2017-05-05 13:45:00,74.06,74.07,74.05,74.06,8137.0,74.06,74.07,74.05,74.06,8137.0
2017-05-05 13:50:00,74.06,74.11,74.06,74.07,6137.0,74.06,74.11,74.06,74.07,6137.0
2017-05-05 13:55:00,74.07,74.17,74.07,74.17,5226.0,74.07,74.17,74.07,74.17,5226.0
2017-05-05 14:00:00,74.17,74.18,74.15,74.15,3100.0,74.17,74.18,74.15,74.15,3100.0
2017-05-05 14:05:00,74.16,74.18,74.15,74.17,2640.0,74.16,74.18,74.15,74.17,2640.0
2017-05-05 14:10:00,74.17,74.17,74.13,74.15,3686.0,74.17,74.17,74.13,74.15,3686.0
2017-05-05 14:15:00,74.16,74.18,74.14,74.14,5976.0,74.16,74.18,74.14,74.14,5976.0
2017-05-05 14:20:00,74.13,74.15,74.12,74.15,1800.0,74.13,74.15,74.12,74.15,1800.0
2017-05-05 14:25:00,74.14,74.15,74.12,74.13,7650.0,74.14,74.15,74.12,74.13,7650.0
2017-05-05 14:30:00,74.13,74.16,74.13,74.15,2876.0,74.13,74.16,74.13,74.15,2876.0
2017-05-05 14:35:00,74.14,74.15,74.13,74.14,2600.0,74.14,74.15,74.13,74.14,2600.0
2017-05-05 14:40:00,74.14,74.17,74.13,74.16,2336.0,74.14,74.17,74.13,74.16,2336.0
2017-05-05 14:45:00,74.16,74.17,74.12,74.15,6600.0,74.16,74.17,74.12,74.15,6600.0
2017-05-05 14:50:00,74.16,74.17,74.14,74.16,17540.0,74.16,74.17,74.14,74.16,17540.0
2017-05-05 14:55:00,74.16,74.17,74.13,74.15,8178.0,74.16,74.17,74.13,74.15,8178.0
2017-05-05 15:00:00,74.15,74.15,74.1,74.1,4649.0,74.15,74.15,74.1,74.1,4649.0
2017-05-05 15:05:00,74.1,74.14,74.1,74.14,7823.0,74.1,74.14,74.1,74.14,7823.0
2017-05-05 15:10:00,74.14,74.18,74.14,74.15,6398.0,74.14,74.18,74.14,74.15,6398.0
2017-05-05 15:15:00,74.15,74.18,74.11,74.16,5021.0,74.15,74.18,74.11,74.16,5021.0
2017-05-05 15:20:00,74.16,74.16,74.13,74.14,11748.0,74.16,74.16,74.13,74.14,11748.0
2017-05-05 15:25:00,74.14,74.19,74.12,74.13,8767.0,74.14,74.19,74.12,74.13,8767.0
2017-05-05 15:30:00,74.14,74.2,74.14,74.16,15320.0,74.14,74.2,74.14,74.16,15320.0
2017-05-05 15:35:00,74.17,74.21,74.15,74.21,19301.0,74.17,74.21,74.15,74.21,19301.0
2017-05-05 15:40:00,74.21,74.25,74.2,74.24,20092.0,74.21,74.25,74.2,74.24,20092.0
2017-05-05 15:45:00,74.23,74.26,74.23,74.24,15988.0,74.23,74.26,74.23,74.24,15988.0
2017-05-05 15:50:00,74.23,74.25,74.2,74.25,30263.0,74.23,74.25,74.2,74.25,30263.0
2017-05-05 15:55:00,74.25,74.3,74.23,74.3,101776.0,74.25,74.3,74.23,74.3,101776.0
2017-05-08 09:30:00,74.2,74.3,74.0,74.16,11207.0,74.2,74.3,74.0,74.16,11207.0
2017-05-08 09:35:00,74.23,74.25,74.04,74.13,4950.0,74.23,74.25,74.04,74.13,4950.0
2017-05-08 09:40:00,74.14,74.15,74.03,74.04,1300.0,74.14,74.15,74.03,74.04,1300.0
2017-05-08 09:45:00,74.04,74.07,73.99,74.05,3805.0,74.04,74.07,73.99,74.05,3805.0
2017-05-08 09:50:00,74.05,74.05,73.98,74.0,2100.0,74.05,74.05,73.98,74.0,2100.0
2017-05-08 09:55:00,73.98,74.0,73.93,73.95,5601.0,73.98,74.0,73.93,73.95,5601.0
2017-05-08 10:00:00,73.97,74.0,73.93,74.0,5718.0,73.97,74.0,73.93,74.0,5718.0
2017-05-08 10:05:00,73.97,73.99,73.94,73.95,4758.0,73.97,73.99,73.94,73.95,4758.0
2017-05-08 10:10:00,73.94,73.94,73.84,73.84,2800.0,73.94,73.94,73.84,73.84,2800.0
2017-05-08 10:15:00,73.85,73.9,73.84,73.87,2935.0,73.85,73.9,73.84,73.87,2935.0
2017-05-08 10:20:00,73.84,73.87,73.84,73.87,1500.0,73.84,73.87,73.84,73.87,1500.0
2017-05-08 10:25:00,73.87,73.9,73.85,73.9,4300.0,73.87,73.9,73.85,73.9,4300.0
2017-05-08 10:30:00,73.9,73.93,73.9,73.93,2500.0,73.9,73.93,73.9,73.93,2500.0
2017-05-08 10:35:00,73.92,73.93,73.9,73.91,3800.0,73.92,73.93,73.9,73.91,3800.0
2017-05-08 10:40:00,73.92,73.98,73.91,73.98,1900.0,73.92,73.98,73.91,73.98,1900.0
2017-05-08 10:45:00,74.01,74.01,73.93,73.93,3400.0,74.01,74.01,73.93,73.93,3400.0
2017-05-08 10:50:00,73.92,73.92,73.85,73.86,15939.0,73.92,73.92,73.85,73.86,15939.0
2017-05-08 10:55:00,73.87,73.88,73.83,73.85,4300.0,73.87,73.88,73.83,73.85,4300.0
2017-05-08 11:00:00,73.86,73.9,73.84,73.88,11773.0,73.86,73.9,73.84,73.88,11773.0
2017-05-08 11:05:00,73.88,73.89,73.86,73.87,4435.0,73.88,73.89,73.86,73.87,4435.0
2017-05-08 11:10:00,73.86,73.86,73.8,73.8,2261.0,73.86,73.86,73.8,73.8,2261.0
2017-05-08 11:15:00,73.8,73.82,73.79,73.82,5620.0,73.8,73.82,73.79,73.82,5620.0
2017-05-08 11:20:00,73.81,73.82,73.72,73.73,3770.0,73.81,73.82,73.72,73.73,3770.0
2017-05-08 11:25:00,73.73,73.73,73.71,73.72,3200.0,73.73,73.73,73.71,73.72,3200.0
2017-05-08 11:30:00,73.72,73.75,73.71,73.74,4105.0,73.72,73.75,73.71,73.74,4105.0
2017-05-08 11:35:00,73.73,73.75,73.7,73.74,6103.0,73.73,73.75,73.7,73.74,6103.0
2017-05-08 11:40:00,73.73,73.76,73.72,73.75,3100.0,73.73,73.76,73.72,73.75,3100.0
2017-05-08 11:45:00,73.75,73.76,73.74,73.75,4567.0,73.75,73.76,73.74,73.75,4567.0
2017-05-08 11:50:00,73.76,73.76,73.72,73.73,2621.0,73.76,73.76,73.72,73.73,2621.0
2017-05-08 11:55:00,73.72,73.73,73.69,73.71,5224.0,73.72,73.73,73.69,73.71,5224.0
2017-05-08 12:00:00,73.71,73.76,73.71,73.75,3927.0,73.71,73.76,73.71,73.75,3927.0
2017-05-08 12:05:00,73.73,73.76,73.73,73.75,3098.0,73.73,73.76,73.73,73.75,3098.0
2017-05-08 12:10:00,73.76,73.78,73.75,73.78,1200.0,73.76,73.78,73.75,73.78,1200.0
2017-05-08 12:15:00,73.77,73.77,73.74,73.75,2850.0,73.77,73.77,73.74,73.75,2850.0
2017-05-08 12:20:00,73.74,73.74,73.69,73.69,3766.0,73.74,73.74,73.69,73.69,3766.0
2017-05-08 12:25:00,73.69,73.69,73.67,73.67,4243.0,73.69,73.69,73.67,73.67,4243.0
2017-05-08 12:30:00,73.68,73.69,73.67,73.68,3340.0,73.68,73.69,73.67,73.68,3340.0
2017-05-08 12:35:00,73.68,73.68,73.65,73.67,4002.0,73.68,73.68,73.65,73.67,4002.0
2017-05-08 12:40:00,73.66,73.68,73.64,73.68,4715.0,73.66,73.68,73.64,73.68,4715.0
2017-05-08 12:45:00,73.67,73.68,73.67,73.68,500.0,73.67,73.68,73.67,73.68,500.0
2017-05-08 12:50:00,73.67,73.67,73.65,73.66,1800.0,73.67,73.67,73.65,73.66,1800.0
2017-05-08 12:55:00,73.65,73.66,73.62,73.63,4748.0,73.65,73.66,73.62,73.63,4748.0
2017-05-08 13:00:00,73.63,73.63,73.56,73.56,5540.0,73.63,73.63,73.56,73.56,5540.0
2017-05-08 13:05:00,73.56,73.56,73.54,73.54,1600.0,73.56,73.56,73.54,73.54,1600.0
2017-05-08 13:10:00,73.54,73.54,73.5,73.5,3788.0,73.54,73.54,73.5,73.5,3788.0
2017-05-08 13:15:00,73.5,73.51,73.48,73.49,6200.0,73.5,73.51,73.48,73.49,6200.0
2017-05-08 13:20:00,73.5,73.53,73.5,73.52,30400.0,73.5,73.53,73.5,73.52,30400.0
2017-05-08 13:25:00,73.52,73.55,73.51,73.53,5217.0,73.52,73.55,73.51,73.53,5217.0
2017-05-08 13:30:00,73.53,73.54,73.5,73.5,3900.0,73.53,73.54,73.5,73.5,3900.0
2017-05-08 13:35:00,73.51,73.61,73.51,73.61,4143.0,73.51,73.61,73.51,73.61,4143.0
2017-05-08 13:40:00,73.62,73.63,73.59,73.6,9100.0,73.62,73.63,73.59,73.6,9100.0
2017-05-08 13:45:00,73.61,73.65,73.61,73.64,5977.0,73.61,73.65,73.61,73.64,5977.0
2017-05-08 13:50:00,73.64,73.68,73.61,73.63,25899.0,73.64,73.68,73.61,73.63,25899.0
2017-05-08 13:55:00,73.63,73.63,73.59,73.6,4449.0,73.63,73.63,73.59,73.6,4449.0
2017-05-08 14:00:00,73.61,73.63,73.59,73.62,2530.0,73.61,73.63,73.59,73.62,2530.0
2017-05-08 14:05:00,73.63,73.64,73.6,73.6,3178.0,73.63,73.64,73.6,73.6,3178.0
2017-05-08 14:10:00,73.61,73.62,73.59,73.6,4173.0,73.61,73.62,73.59,73.6,4173.0
2017-05-08 14:15:00,73.6,73.6,73.55,73.55,2380.0,73.6,73.6,73.55,73.55,2380.0
2017-05-08 14:20:00,73.55,73.56,73.54,73.54,2700.0,73.55,73.56,73.54,73.54,2700.0
2017-05-08 14:25:00,73.55,73.55,73.54,73.54,1503.0,73.55,73.55,73.54,73.54,1503.0
2017-05-08 14:30:00,73.55,73.55,73.53,73.53,2700.0,73.55,73.55,73.53,73.53,2700.0
2017-05-08 14:35:00,73.52,73.55,73.51,73.55,2300.0,73.52,73.55,73.51,73.55,2300.0
2017-05-08 14:40:00,73.55,73.56,73.52,73.56,2430.0,73.55,73.56,73.52,73.56,2430.0
2017-05-08 14:45:00,73.55,73.6,73.55,73.56,13559.0,73.55,73.6,73.55,73.56,13559.0
2017-05-08 14:50:00,73.57,73.6,73.57,73.59,1900.0,73.57,73.6,73.57,73.59,1900.0
2017-05-08 14:55:00,73.59,73.62,73.58,73.61,3300.0,73.59,73.62,73.58,73.61,3300.0
2017-05-08 15:00:00,73.61,73.62,73.57,73.6,4855.0,73.61,73.62,73.57,73.6,4855.0
2017-05-08 15:05:00,73.6,73.7,73.6,73.67,6311.0,73.6,73.7,73.6,73.67,6311.0
2017-05-08 15:10:00,73.68,73.7,73.67,73.68,2400.0,73.68,73.7,73.67,73.68,2400.0
2017-05-08 15:15:00,73.69,73.73,73.68,73.72,17023.0,73.69,73.73,73.68,73.72,17023.0
2017-05-08 15:20:00,73.71,73.72,73.69,73.7,7074.0,73.71,73.72,73.69,73.7,7074.0
2017-05-08 15:25:00,73.69,73.69,73.66,73.67,15228.0,73.69,73.69,73.66,73.67,15228.0
2017-05-08 15:30:00,73.67,73.69,73.65,73.69,14537.0,73.67,73.69,73.65,73.69,14537.0
2017-05-08 15:35:00,73.68,73.71,73.68,73.7,9844.0,73.68,73.71,73.68,73.7,9844.0
2017-05-08 15:40:00,73.7,73.7,73.67,73.69,11985.0,73.7,73.7,73.67,73.69,11985.0
2017-05-08 15:45:00,73.69,73.7,73.68,73.7,14030.0,73.69,73.7,73.68,73.7,14030.0
2017-05-08 15:50:00,73.71,73.8,73.71,73.79,16639.0,73.71,73.8,73.71,73.79,16639.0
2017-05-08 15:55:00,73.79,73.81,73.77,73.78,33868.0,73.79,73.81,73.77,73.78,33868.0
2017-05-09 09:30:00,73.94,74.18,73.94,74.02,15585.0,73.94,74.18,73.94,74.02,15585.0
2017-05-09 09:35:00,74.02,74.04,73.94,73.97,2000.0,74.02,74.04,73.94,73.97,2000.0
2017-05-09 09:40:00,73.95,74.11,73.94,74.0,3706.0,73.95,74.11,73.94,74.0,3706.0
2017-05-09 09:45:00,73.99,74.06,73.99,74.02,14210.0,73.99,74.06,73.99,74.02,14210.0
2017-05-09 09:50:00,74.03,74.08,74.01,74.01,5614.0,74.03,74.08,74.01,74.01,5614.0
2017-05-09 09:55:00,74.04,74.08,74.0,74.03,3800.0,74.04,74.08,74.0,74.03,3800.0
2017-05-09 10:00:00,74.03,74.05,73.99,74.0,3600.0,74.03,74.05,73.99,74.0,3600.0
2017-05-09 10:05:00,74.01,74.04,73.96,73.96,6295.0,74.01,74.04,73.96,73.96,6295.0
2017-05-09 10:10:00,73.94,73.99,73.92,73.97,2837.0,73.94,73.99,73.92,73.97,2837.0
2017-05-09 10:15:00,74.02,74.02,73.97,74.0,3500.0,74.02,74.02,73.97,74.0,3500.0
2017-05-09 10:20:00,74.02,74.03,73.98,74.0,7331.0,74.02,74.03,73.98,74.0,7331.0
2017-05-09 10:25:00,74.01,74.02,73.99,74.01,4440.0,74.01,74.02,73.99,74.01,4440.0
2017-05-09 10:30:00,74.01,74.01,73.97,73.99,5409.0,74.01,74.01,73.97,73.99,5409.0
2017-05-09 10:35:00,73.98,74.02,73.97,73.99,3000.0,73.98,74.02,73.97,73.99,3000.0
2017-05-09 10:40:00,74.0,74.02,73.93,73.97,3000.0,74.0,74.02,73.93,73.97,3000.0
2017-05-09 10:45:00,73.99,74.02,73.98,74.0,3200.0,73.99,74.02,73.98,74.0,3200.0
2017-05-09 10:50:00,74.0,74.02,74.0,74.0,3400.0,74.0,74.02,74.0,74.0,3400.0
2017-05-09 10:55:00,73.99,73.99,73.95,73.95,3000.0,73.99,73.99,73.95,73.95,3000.0
2017-05-09 11:00:00,73.96,74.02,73.96,73.99,6400.0,73.96,74.02,73.96,73.99,6400.0
2017-05-09 11:05:00,74.01,74.01,73.99,74.0,3300.0,74.01,74.01,73.99,74.0,3300.0
2017-05-09 11:10:00,73.99,74.01,73.97,74.0,2800.0,73.99,74.01,73.97,74.0,2800.0
2017-05-09 11:15:00,74.01,74.01,73.97,73.97,4353.0,74.01,74.01,73.97,73.97,4353.0
2017-05-09 11:20:00,73.97,74.0,73.97,73.99,1700.0,73.97,74.0,73.97,73.99,1700.0
2017-05-09 11:25:00,73.99,74.01,73.97,73.99,3671.0,73.99,74.01,73.97,73.99,3671.0
2017-05-09 11:30:00,74.0,74.01,74.0,74.0,4500.0,74.0,74.01,74.0,74.0,4500.0
2017-05-09 11:35:00,74.0,74.0,73.98,73.98,2888.0,74.0,74.0,73.98,73.98,2888.0
2017-05-09 11:40:00,73.99,74.03,73.99,74.0,8801.0,73.99,74.03,73.99,74.0,8801.0
2017-05-09 11:45:00,74.0,74.16,73.99,74.16,10959.0,74.0,74.16,73.99,74.16,10959.0
2017-05-09 11:50:00,74.16,74.16,74.11,74.14,6185.0,74.16,74.16,74.11,74.14,6185.0
2017-05-09 11:55:00,74.14,74.16,74.12,74.12,4700.0,74.14,74.16,74.12,74.12,4700.0
2017-05-09 12:00:00,74.14,74.15,74.12,74.13,15921.0,74.14,74.15,74.12,74.13,15921.0
2017-05-09 12:05:00,74.13,74.15,74.13,74.14,4328.0,74.13,74.15,74.13,74.14,4328.0
2017-05-09 12:10:00,74.14,74.15,74.13,74.15,4261.0,74.14,74.15,74.13,74.15,4261.0
2017-05-09 12:15:00,74.13,74.15,74.12,74.15,1944.0,74.13,74.15,74.12,74.15,1944.0
2017-05-09 12:20:00,74.14,74.14,74.09,74.1,2905.0,74.14,74.14,74.09,74.1,2905.0
2017-05-09 12:25:00,74.1,74.13,74.09,74.12,800.0,74.1,74.13,74.09,74.12,800.0
2017-05-09 12:30:00,74.1,74.1,74.05,74.05,1255.0,74.1,74.1,74.05,74.05,1255.0
2017-05-09 12:35:00,74.07,74.12,74.06,74.12,1700.0,74.07,74.12,74.06,74.12,1700.0
2017-05-09 12:40:00,74.14,74.14,74.12,74.12,1700.0,74.14,74.14,74.12,74.12,1700.0
2017-05-09 12:45:00,74.12,74.13,74.12,74.13,1400.0,74.12,74.13,74.12,74.13,1400.0
2017-05-09 12:50:00,74.14,74.24,74.13,74.24,30938.0,74.14,74.24,74.13,74.24,30938.0
2017-05-09 12:55:00,74.23,74.29,74.21,74.27,16793.0,74.23,74.29,74.21,74.27,16793.0
2017-05-09 13:00:00,74.28,74.29,74.26,74.29,6299.0,74.28,74.29,74.26,74.29,6299.0
2017-05-09 13:05:00,74.27,74.28,74.27,74.28,1700.0,74.27,74.28,74.27,74.28,1700.0
2017-05-09 13:10:00,74.27,74.32,74.26,74.31,4211.0,74.27,74.32,74.26,74.31,4211.0
2017-05-09 13:15:00,74.32,74.34,74.3,74.33,7212.0,74.32,74.34,74.3,74.33,7212.0
2017-05-09 13:20:00,74.34,74.34,74.32,74.34,3700.0,74.34,74.34,74.32,74.34,3700.0
2017-05-09 13:25:00,74.32,74.32,74.21,74.22,3653.0,74.32,74.32,74.21,74.22,3653.0
2017-05-09 13:30:00,74.22,74.25,74.22,74.22,6429.0,74.22,74.25,74.22,74.22,6429.0
2017-05-09 13:35:00,74.21,74.26,74.2,74.26,4165.0,74.21,74.26,74.2,74.26,4165.0
2017-05-09 13:40:00,74.26,74.29,74.25,74.28,4100.0,74.26,74.29,74.25,74.28,4100.0
2017-05-09 13:45:00,74.29,74.33,74.29,74.33,2044.0,74.29,74.33,74.29,74.33,2044.0
2017-05-09 13:50:00,74.33,74.39,74.32,74.38,6116.0,74.33,74.39,74.32,74.38,6116.0
2017-05-09 13:55:00,74.39,74.41,74.38,74.38,3177.0,74.39,74.41,74.38,74.38,3177.0
2017-05-09 14:00:00,74.39,74.4,74.35,74.36,8014.0,74.39,74.4,74.35,74.36,8014.0
2017-05-09 14:05:00,74.36,74.37,74.35,74.36,3600.0,74.36,74.37,74.35,74.36,3600.0
2017-05-09 14:10:00,74.37,74.37,74.35,74.35,6017.0,74.37,74.37,74.35,74.35,6017.0
2017-05-09 14:15:00,74.35,74.37,74.34,74.34,4332.0,74.35,74.37,74.34,74.34,4332.0
2017-05-09 14:20:00,74.34,74.36,74.34,74.35,11348.0,74.34,74.36,74.34,74.35,11348.0
2017-05-09 14:25:00,74.35,74.37,74.26,74.28,21334.0,74.35,74.37,74.26,74.28,21334.0
2017-05-09 14:30:00,74.27,74.27,74.2,74.2,3655.0,74.27,74.27,74.2,74.2,3655.0
2017-05-09 14:35:00,74.21,74.21,74.18,74.21,6555.0,74.21,74.21,74.18,74.21,6555.0
2017-05-09 14:40:00,74.2,74.26,74.19,74.24,5200.0,74.2,74.26,74.19,74.24,5200.0
2017-05-09 14:45:00,74.25,74.25,74.18,74.18,5301.0,74.25,74.25,74.18,74.18,5301.0
2017-05-09 14:50:00,74.18,74.2,74.17,74.2,3300.0,74.18,74.2,74.17,74.2,3300.0
2017-05-09 14:55:00,74.2,74.22,74.19,74.21,3497.0,74.2,74.22,74.19,74.21,3497.0
2017-05-09 15:00:00,74.2,74.21,74.15,74.16,5714.0,74.2,74.21,74.15,74.16,5714.0
2017-05-09 15:05:00,74.15,74.17,74.14,74.15,11199.0,74.15,74.17,74.14,74.15,11199.0
2017-05-09 15:10:00,74.15,74.17,74.13,74.17,8551.0,74.15,74.17,74.13,74.17,8551.0
2017-05-09 15:15:00,74.17,74.17,74.14,74.16,3993.0,74.17,74.17,74.14,74.16,3993.0
2017-05-09 15:20:00,74.15,74.15,74.14,74.15,5300.0,74.15,74.15,74.14,74.15,5300.0
2017-05-09 15:25:00,74.15,74.16,74.14,74.14,8334.0,74.15,74.16,74.14,74.14,8334.0
2017-05-09 15:30:00,74.14,74.16,74.12,74.14,9138.0,74.14,74.16,74.12,74.14,9138.0
2017-05-09 15:35:00,74.13,74.15,74.1,74.13,12070.0,74.13,74.15,74.1,74.13,12070.0
2017-05-09 15:40:00,74.13,74.15,74.09,74.12,12842.0,74.13,74.15,74.09,74.12,12842.0
2017-05-09 15:45:00,74.11,74.16,74.11,74.13,14374.0,74.11,74.16,74.11,74.13,14374.0
2017-05-09 15:50:00,74.13,74.16,74.13,74.15,14310.0,74.13,74.16,74.13,74.15,14310.0
2017-05-09 15:55:00,74.14,74.16,74.12,74.12,19494.0,74.14,74.16,74.12,74.12,19494.0
2017-05-10 09:30:00,74.22,74.49,74.22,74.33,10915.0,74.22,74.49,74.22,74.33,10915.0
2017-05-10 09:35:00,74.31,74.39,74.28,74.33,4100.0,74.31,74.39,74.28,74.33,4100.0
2017-05-10 09:40:00,74.32,74.38,74.28,74.34,2077.0,74.32,74.38,74.28,74.34,2077.0
2017-05-10 09:45:00,74.32,74.34,74.17,74.22,5804.0,74.32,74.34,74.17,74.22,5804.0
2017-05-10 09:50:00,74.24,74.27,74.12,74.15,4900.0,74.24,74.27,74.12,74.15,4900.0
2017-05-10 09:55:00,74.12,74.16,74.05,74.09,2700.0,74.12,74.16,74.05,74.09,2700.0
2017-05-10 10:00:00,74.09,74.09,74.0,74.03,2459.0,74.09,74.09,74.0,74.03,2459.0
2017-05-10 10:05:00,74.03,74.11,74.02,74.08,6683.0,74.03,74.11,74.02,74.08,6683.0
2017-05-10 10:10:00,74.09,74.15,74.05,74.05,7302.0,74.09,74.15,74.05,74.05,7302.0
2017-05-10 10:15:00,74.06,74.11,74.05,74.05,4200.0,74.06,74.11,74.05,74.05,4200.0
2017-05-10 10:20:00,74.04,74.09,74.04,74.09,2390.0,74.04,74.09,74.04,74.09,2390.0
2017-05-10 10:25:00,74.1,74.1,74.04,74.06,2800.0,74.1,74.1,74.04,74.06,2800.0
2017-05-10 10:30:00,74.04,74.04,74.0,74.02,1549.0,74.04,74.04,74.0,74.02,1549.0
2017-05-10 10:35:00,74.03,74.05,74.02,74.03,1600.0,74.03,74.05,74.02,74.03,1600.0
2017-05-10 10:40:00,74.02,74.05,73.99,74.05,1600.0,74.02,74.05,73.99,74.05,1600.0
2017-05-10 10:45:00,74.06,74.06,74.0,74.03,1000.0,74.06,74.06,74.0,74.03,1000.0
2017-05-10 10:50:00,74.0,74.05,73.98,74.05,50536.0,74.0,74.05,73.98,74.05,50536.0
2017-05-10 10:55:00,74.05,74.07,74.03,74.07,4300.0,74.05,74.07,74.03,74.07,4300.0
2017-05-10 11:00:00,74.06,74.18,74.06,74.16,2797.0,74.06,74.18,74.06,74.16,2797.0
2017-05-10 11:05:00,74.18,74.26,74.18,74.26,1300.0,74.18,74.26,74.18,74.26,1300.0
2017-05-10 11:10:00,74.25,74.26,74.23,74.24,4950.0,74.25,74.26,74.23,74.24,4950.0
2017-05-10 11:15:00,74.25,74.29,74.23,74.28,5525.0,74.25,74.29,74.23,74.28,5525.0
2017-05-10 11:20:00,74.28,74.32,74.27,74.29,3300.0,74.28,74.32,74.27,74.29,3300.0
2017-05-10 11:25:00,74.27,74.32,74.26,74.26,4725.0,74.27,74.32,74.26,74.26,4725.0
2017-05-10 11:30:00,74.26,74.28,74.23,74.23,5952.0,74.26,74.28,74.23,74.23,5952.0
2017-05-10 11:35:00,74.23,74.33,74.23,74.33,10899.0,74.23,74.33,74.23,74.33,10899.0
2017-05-10 11:40:00,74.32,74.34,74.31,74.33,2400.0,74.32,74.34,74.31,74.33,2400.0
2017-05-10 11:45:00,74.34,74.34,74.32,74.32,1225.0,74.34,74.34,74.32,74.32,1225.0
2017-05-10 11:50:00,74.32,74.39,74.31,74.39,2300.0,74.32,74.39,74.31,74.39,2300.0
2017-05-10 11:55:00,74.38,74.4,74.37,74.38,4700.0,74.38,74.4,74.37,74.38,4700.0
2017-05-10 12:00:00,74.38,74.39,74.35,74.39,4500.0,74.38,74.39,74.35,74.39,4500.0
2017-05-10 12:05:00,74.39,74.41,74.39,74.4,10552.0,74.39,74.41,74.39,74.4,10552.0
2017-05-10 12:10:00,74.39,74.41,74.32,74.36,20400.0,74.39,74.41,74.32,74.36,20400.0
2017-05-10 12:15:00,74.37,74.42,74.36,74.41,3100.0,74.37,74.42,74.36,74.41,3100.0
2017-05-10 12:20:00,74.42,74.51,74.42,74.5,4735.0,74.42,74.51,74.42,74.5,4735.0
2017-05-10 12:25:00,74.51,74.55,74.51,74.55,1700.0,74.51,74.55,74.51,74.55,1700.0
2017-05-10 12:30:00,74.54,74.55,74.51,74.52,3998.0,74.54,74.55,74.51,74.52,3998.0
2017-05-10 12:35:00,74.51,74.52,74.4,74.42,55819.0,74.51,74.52,74.4,74.42,55819.0
2017-05-10 12:40:00,74.43,74.44,74.42,74.43,3500.0,74.43,74.44,74.42,74.43,3500.0
2017-05-10 12:45:00,74.42,74.47,74.42,74.46,2374.0,74.42,74.47,74.42,74.46,2374.0
2017-05-10 12:50:00,74.46,74.46,74.43,74.45,1651.0,74.46,74.46,74.43,74.45,1651.0
2017-05-10 12:55:00,74.46,74.47,74.45,74.46,12480.0,74.46,74.47,74.45,74.46,12480.0
2017-05-10 13:00:00,74.46,74.47,74.44,74.44,3985.0,74.46,74.47,74.44,74.44,3985.0
2017-05-10 13:05:00,74.44,74.44,74.4,74.43,45118.0,74.44,74.44,74.4,74.43,45118.0
2017-05-10 13:10:00,74.43,74.44,74.4,74.4,2405.0,74.43,74.44,74.4,74.4,2405.0
2017-05-10 13:15:00,74.39,74.41,74.37,74.4,2658.0,74.39,74.41,74.37,74.4,2658.0
2017-05-10 13:20:00,74.4,74.43,74.4,74.41,2103.0,74.4,74.43,74.4,74.41,2103.0
2017-05-10 13:25:00,74.4,74.43,74.38,74.43,5118.0,74.4,74.43,74.38,74.43,5118.0
2017-05-10 13:30:00,74.43,74.43,74.41,74.41,4669.0,74.43,74.43,74.41,74.41,4669.0
2017-05-10 13:35:00,74.41,74.42,74.37,74.37,4047.0,74.41,74.42,74.37,74.37,4047.0
2017-05-10 13:40:00,74.37,74.37,74.32,74.33,9515.0,74.37,74.37,74.32,74.33,9515.0
2017-05-10 13:45:00,74.33,74.34,74.3,74.33,2700.0,74.33,74.34,74.3,74.33,2700.0
2017-05-10 13:50:00,74.31,74.33,74.28,74.33,10224.0,74.31,74.33,74.28,74.33,10224.0
2017-05-10 13:55:00,74.32,74.34,74.31,74.33,8339.0,74.32,74.34,74.31,74.33,8339.0
2017-05-10 14:00:00,74.33,74.35,74.3,74.33,9898.0,74.33,74.35,74.3,74.33,9898.0
2017-05-10 14:05:00,74.33,74.35,74.31,74.31,9116.0,74.33,74.35,74.31,74.31,9116.0
2017-05-10 14:10:00,74.31,74.32,74.24,74.24,3748.0,74.31,74.32,74.24,74.24,3748.0
2017-05-10 14:15:00,74.23,74.23,74.2,74.21,4156.0,74.23,74.23,74.2,74.21,4156.0
2017-05-10 14:20:00,74.2,74.23,74.18,74.23,3700.0,74.2,74.23,74.18,74.23,3700.0
2017-05-10 14:25:00,74.23,74.26,74.23,74.25,1800.0,74.23,74.26,74.23,74.25,1800.0
2017-05-10 14:30:00,74.24,74.28,74.24,74.27,2766.0,74.24,74.28,74.24,74.27,2766.0
2017-05-10 14:35:00,74.27,74.3,74.26,74.3,2505.0,74.27,74.3,74.26,74.3,2505.0
2017-05-10 14:40:00,74.3,74.34,74.3,74.34,1500.0,74.3,74.34,74.3,74.34,1500.0
2017-05-10 14:45:00,74.33,74.35,74.33,74.35,2100.0,74.33,74.35,74.33,74.35,2100.0
2017-05-10 14:50:00,74.36,74.37,74.35,74.37,4679.0,74.36,74.37,74.35,74.37,4679.0
2017-05-10 14:55:00,74.37,74.39,74.37,74.39,1150.0,74.37,74.39,74.37,74.39,1150.0
2017-05-10 15:00:00,74.39,74.43,74.39,74.42,5529.0,74.39,74.43,74.39,74.42,5529.0
2017-05-10 15:05:00,74.42,74.44,74.4,74.42,13290.0,74.42,74.44,74.4,74.42,13290.0
2017-05-10 15:10:00,74.43,74.44,74.39,74.4,18684.0,74.43,74.44,74.39,74.4,18684.0
2017-05-10 15:15:00,74.4,74.41,74.38,74.39,7639.0,74.4,74.41,74.38,74.39,7639.0
2017-05-10 15:20:00,74.38,74.39,74.37,74.39,7926.0,74.38,74.39,74.37,74.39,7926.0
2017-05-10 15:25:00,74.4,74.4,74.38,74.4,2300.0,74.4,74.4,74.38,74.4,2300.0
2017-05-10 15:30:00,74.4,74.4,74.37,74.39,11084.0,74.4,74.4,74.37,74.39,11084.0
2017-05-10 15:35:00,74.39,74.4,74.35,74.37,20247.0,74.39,74.4,74.35,74.37,20247.0
2017-05-10 15:40:00,74.37,74.39,74.37,74.39,3935.0,74.37,74.39,74.37,74.39,3935.0
2017-05-10 15:45:00,74.39,74.42,74.39,74.41,8802.0,74.39,74.42,74.39,74.41,8802.0
2017-05-10 15:50:00,74.41,74.54,74.41,74.53,31781.0,74.41,74.54,74.41,74.53,31781.0
2017-05-10 15:55:00,74.53,74.56,74.5,74.54,78072.0,74.53,74.56,74.5,74.54,78072.0
2017-05-11 09:30:00,74.31,74.36,74.31,74.34,4260.0,74.31,74.36,74.31,74.34,4260.0
2017-05-11 09:35:00,74.28,74.46,74.27,74.39,2710.0,74.28,74.46,74.27,74.39,2710.0
2017-05-11 09:40:00,74.39,74.45,74.31,74.41,2749.0,74.39,74.45,74.31,74.41,2749.0
2017-05-11 09:45:00,74.4,74.45,74.32,74.42,3401.0,74.4,74.45,74.32,74.42,3401.0
2017-05-11 09:50:00,74.39,74.4,74.29,74.31,7702.0,74.39,74.4,74.29,74.31,7702.0
2017-05-11 09:55:00,74.3,74.31,74.23,74.27,7939.0,74.3,74.31,74.23,74.27,7939.0
2017-05-11 10:00:00,74.27,74.34,74.26,74.31,6277.0,74.27,74.34,74.26,74.31,6277.0
2017-05-11 10:05:00,74.33,74.47,74.33,74.47,6720.0,74.33,74.47,74.33,74.47,6720.0
2017-05-11 10:10:00,74.46,74.46,74.28,74.34,6612.0,74.46,74.46,74.28,74.34,6612.0
2017-05-11 10:15:00,74.35,74.36,74.26,74.31,3264.0,74.35,74.36,74.26,74.31,3264.0
2017-05-11 10:20:00,74.31,74.34,74.22,74.26,4300.0,74.31,74.34,74.22,74.26,4300.0
2017-05-11 10:25:00,74.26,74.36,74.26,74.29,28000.0,74.26,74.36,74.26,74.29,28000.0
2017-05-11 10:30:00,74.3,74.31,74.27,74.29,12700.0,74.3,74.31,74.27,74.29,12700.0
2017-05-11 10:35:00,74.29,74.31,74.25,74.3,10300.0,74.29,74.31,74.25,74.3,10300.0
2017-05-11 10:40:00,74.3,74.32,74.28,74.29,4496.0,74.3,74.32,74.28,74.29,4496.0
2017-05-11 10:45:00,74.28,74.31,74.27,74.28,4904.0,74.28,74.31,74.27,74.28,4904.0
2017-05-11 10:50:00,74.28,74.28,74.19,74.21,4300.0,74.28,74.28,74.19,74.21,4300.0
2017-05-11 10:55:00,74.22,74.25,74.22,74.23,2678.0,74.22,74.25,74.22,74.23,2678.0
2017-05-11 11:00:00,74.24,74.29,74.23,74.29,2800.0,74.24,74.29,74.23,74.29,2800.0
2017-05-11 11:05:00,74.28,74.32,74.26,74.29,5534.0,74.28,74.32,74.26,74.29,5534.0
2017-05-11 11:10:00,74.3,74.31,74.29,74.29,5457.0,74.3,74.31,74.29,74.29,5457.0
2017-05-11 11:15:00,74.29,74.31,74.28,74.3,1764.0,74.29,74.31,74.28,74.3,1764.0
2017-05-11 11:20:00,74.3,74.31,74.28,74.3,9378.0,74.3,74.31,74.28,74.3,9378.0
2017-05-11 11:25:00,74.29,74.31,74.28,74.3,2343.0,74.29,74.31,74.28,74.3,2343.0
2017-05-11 11:30:00,74.29,74.32,74.28,74.3,6700.0,74.29,74.32,74.28,74.3,6700.0
2017-05-11 11:35:00,74.31,74.33,74.22,74.22,11383.0,74.31,74.33,74.22,74.22,11383.0
2017-05-11 11:40:00,74.2,74.24,74.16,74.16,5665.0,74.2,74.24,74.16,74.16,5665.0
2017-05-11 11:45:00,74.16,74.17,74.15,74.16,1170.0,74.16,74.17,74.15,74.16,1170.0
2017-05-11 11:50:00,74.15,74.16,74.1,74.13,26717.0,74.15,74.16,74.1,74.13,26717.0
2017-05-11 11:55:00,74.15,74.25,74.15,74.23,3300.0,74.15,74.25,74.15,74.23,3300.0
2017-05-11 12:00:00,74.25,74.28,74.23,74.24,4475.0,74.25,74.28,74.23,74.24,4475.0
2017-05-11 12:05:00,74.19,74.22,74.19,74.22,5285.0,74.19,74.22,74.19,74.22,5285.0
2017-05-11 12:10:00,74.22,74.33,74.22,74.33,5718.0,74.22,74.33,74.22,74.33,5718.0
2017-05-11 12:15:00,74.34,74.45,74.33,74.43,8495.0,74.34,74.45,74.33,74.43,8495.0
2017-05-11 12:20:00,74.43,74.43,74.4,74.41,4553.0,74.43,74.43,74.4,74.41,4553.0
2017-05-11 12:25:00,74.43,74.44,74.39,74.44,1400.0,74.43,74.44,74.39,74.44,1400.0
2017-05-11 12:30:00,74.42,74.43,74.4,74.4,1600.0,74.42,74.43,74.4,74.4,1600.0
2017-05-11 12:35:00,74.42,74.42,74.41,74.42,1300.0,74.42,74.42,74.41,74.42,1300.0
2017-05-11 12:40:00,74.4,74.4,74.33,74.33,2600.0,74.4,74.4,74.33,74.33,2600.0
2017-05-11 12:45:00,74.34,74.34,74.3,74.3,1950.0,74.34,74.34,74.3,74.3,1950.0
2017-05-11 12:50:00,74.3,74.33,74.3,74.32,10400.0,74.3,74.33,74.3,74.32,10400.0
2017-05-11 12:55:00,74.33,74.38,74.33,74.37,5152.0,74.33,74.38,74.33,74.37,5152.0
2017-05-11 13:00:00,74.37,74.41,74.34,74.41,3314.0,74.37,74.41,74.34,74.41,3314.0
2017-05-11 13:05:00,74.4,74.43,74.4,74.41,5500.0,74.4,74.43,74.4,74.41,5500.0
2017-05-11 13:10:00,74.41,74.41,74.4,74.41,1000.0,74.41,74.41,74.4,74.41,1000.0
2017-05-11 13:15:00,74.41,74.43,74.41,74.42,3457.0,74.41,74.43,74.41,74.42,3457.0
2017-05-11 13:20:00,74.41,74.42,74.38,74.39,2300.0,74.41,74.42,74.38,74.39,2300.0
2017-05-11 13:25:00,74.4,74.4,74.37,74.39,2400.0,74.4,74.4,74.37,74.39,2400.0
2017-05-11 13:30:00,74.38,74.41,74.36,74.41,3575.0,74.38,74.41,74.36,74.41,3575.0
2017-05-11 13:35:00,74.41,74.44,74.4,74.44,3590.0,74.41,74.44,74.4,74.44,3590.0
2017-05-11 13:40:00,74.46,74.48,74.43,74.45,2200.0,74.46,74.48,74.43,74.45,2200.0
2017-05-11 13:45:00,74.48,74.48,74.45,74.48,1300.0,74.48,74.48,74.45,74.48,1300.0
2017-05-11 13:50:00,74.46,74.51,74.43,74.51,1800.0,74.46,74.51,74.43,74.51,1800.0
2017-05-11 13:55:00,74.51,74.52,74.5,74.51,1300.0,74.51,74.52,74.5,74.51,1300.0
2017-05-11 14:00:00,74.52,74.6,74.51,74.6,5749.0,74.52,74.6,74.51,74.6,5749.0
2017-05-11 14:05:00,74.59,74.6,74.52,74.55,10390.0,74.59,74.6,74.52,74.55,10390.0
2017-05-11 14:10:00,74.55,74.55,74.51,74.53,18000.0,74.55,74.55,74.51,74.53,18000.0
2017-05-11 14:15:00,74.54,74.58,74.52,74.57,6456.0,74.54,74.58,74.52,74.57,6456.0
2017-05-11 14:20:00,74.59,74.62,74.57,74.62,3692.0,74.59,74.62,74.57,74.62,3692.0
2017-05-11 14:25:00,74.62,74.62,74.6,74.61,5415.0,74.62,74.62,74.6,74.61,5415.0
2017-05-11 14:30:00,74.62,74.63,74.55,74.57,7530.0,74.62,74.63,74.55,74.57,7530.0
2017-05-11 14:35:00,74.56,74.57,74.53,74.56,3800.0,74.56,74.57,74.53,74.56,3800.0
2017-05-11 14:40:00,74.56,74.58,74.56,74.57,3107.0,74.56,74.58,74.56,74.57,3107.0
2017-05-11 14:45:00,74.57,74.57,74.54,74.57,7980.0,74.57,74.57,74.54,74.57,7980.0
2017-05-11 14:50:00,74.57,74.57,74.53,74.54,5470.0,74.57,74.57,74.53,74.54,5470.0
2017-05-11 14:55:00,74.53,74.54,74.52,74.53,6700.0,74.53,74.54,74.52,74.53,6700.0
2017-05-11 15:00:00,74.54,74.56,74.53,74.53,6437.0,74.54,74.56,74.53,74.53,6437.0
2017-05-11 15:05:00,74.54,74.55,74.53,74.55,3008.0,74.54,74.55,74.53,74.55,3008.0
2017-05-11 15:10:00,74.55,74.56,74.54,74.56,2875.0,74.55,74.56,74.54,74.56,2875.0
2017-05-11 15:15:00,74.56,74.57,74.54,74.55,6460.0,74.56,74.57,74.54,74.55,6460.0
2017-05-11 15:20:00,74.54,74.57,74.54,74.56,10466.0,74.54,74.57,74.54,74.56,10466.0
2017-05-11 15:25:00,74.56,74.56,74.54,74.54,4104.0,74.56,74.56,74.54,74.54,4104.0
2017-05-11 15:30:00,74.55,74.55,74.53,74.55,7046.0,74.55,74.55,74.53,74.55,7046.0
2017-05-11 15:35:00,74.55,74.58,74.54,74.56,16690.0,74.55,74.58,74.54,74.56,16690.0
2017-05-11 15:40:00,74.56,74.58,74.54,74.58,15702.0,74.56,74.58,74.54,74.58,15702.0
2017-05-11 15:45:00,74.58,74.58,74.52,74.52,28674.0,74.58,74.58,74.52,74.52,28674.0
2017-05-11 15:50:00,74.52,74.53,74.48,74.49,31304.0,74.52,74.53,74.48,74.49,31304.0
2017-05-11 15:55:00,74.49,74.5,74.47,74.49,56273.0,74.49,74.5,74.47,74.49,56273.0
2017-05-12 09:30:00,74.48,74.76,74.48,74.58,7806.0,74.48,74.76,74.48,74.58,7806.0
2017-05-12 09:35:00,74.58,74.58,74.47,74.54,4260.0,74.58,74.58,74.47,74.54,4260.0
2017-05-12 09:40:00,74.51,74.55,74.46,74.47,3000.0,74.51,74.55,74.46,74.47,3000.0
2017-05-12 09:45:00,74.44,74.45,74.37,74.37,3900.0,74.44,74.45,74.37,74.37,3900.0
2017-05-12 09:50:00,74.37,74.41,74.33,74.41,2408.0,74.37,74.41,74.33,74.41,2408.0
2017-05-12 09:55:00,74.44,74.44,74.38,74.38,3335.0,74.44,74.44,74.38,74.38,3335.0
2017-05-12 10:00:00,74.38,74.4,74.33,74.35,6798.0,74.38,74.4,74.33,74.35,6798.0
2017-05-12 10:05:00,74.35,74.51,74.35,74.49,5398.0,74.35,74.51,74.35,74.49,5398.0
2017-05-12 10:10:00,74.48,74.49,74.43,74.47,3700.0,74.48,74.49,74.43,74.47,3700.0
2017-05-12 10:15:00,74.48,74.49,74.44,74.48,5013.0,74.48,74.49,74.44,74.48,5013.0
2017-05-12 10:20:00,74.45,74.5,74.43,74.48,2702.0,74.45,74.5,74.43,74.48,2702.0
2017-05-12 10:25:00,74.47,74.47,74.36,74.43,6666.0,74.47,74.47,74.36,74.43,6666.0
2017-05-12 10:30:00,74.44,74.44,74.36,74.38,5701.0,74.44,74.44,74.36,74.38,5701.0
2017-05-12 10:35:00,74.38,74.4,74.36,74.4,3515.0,74.38,74.4,74.36,74.4,3515.0
2017-05-12 10:40:00,74.4,74.4,74.33,74.33,3190.0,74.4,74.4,74.33,74.33,3190.0
2017-05-12 10:45:00,74.34,74.36,74.3,74.36,5569.0,74.34,74.36,74.3,74.36,5569.0
2017-05-12 10:50:00,74.37,74.37,74.32,74.34,5575.0,74.37,74.37,74.32,74.34,5575.0
2017-05-12 10:55:00,74.33,74.38,74.32,74.38,2300.0,74.33,74.38,74.32,74.38,2300.0
2017-05-12 11:00:00,74.4,74.41,74.38,74.4,5544.0,74.4,74.41,74.38,74.4,5544.0
2017-05-12 11:05:00,74.4,74.46,74.4,74.43,5978.0,74.4,74.46,74.4,74.43,5978.0
2017-05-12 11:10:00,74.44,74.44,74.39,74.39,2145.0,74.44,74.44,74.39,74.39,2145.0
2017-05-12 11:15:00,74.38,74.4,74.37,74.38,12043.0,74.38,74.4,74.37,74.38,12043.0
2017-05-12 11:20:00,74.38,74.42,74.38,74.42,4821.0,74.38,74.42,74.38,74.42,4821.0
2017-05-12 11:25:00,74.41,74.43,74.39,74.41,1926.0,74.41,74.43,74.39,74.41,1926.0
2017-05-12 11:30:00,74.42,74.47,74.42,74.46,31600.0,74.42,74.47,74.42,74.46,31600.0
2017-05-12 11:35:00,74.46,74.48,74.45,74.47,2100.0,74.46,74.48,74.45,74.47,2100.0
2017-05-12 11:40:00,74.47,74.48,74.45,74.45,2700.0,74.47,74.48,74.45,74.45,2700.0
2017-05-12 11:45:00,74.45,74.48,74.42,74.48,4916.0,74.45,74.48,74.42,74.48,4916.0
2017-05-12 11:50:00,74.48,74.52,74.47,74.52,2000.0,74.48,74.52,74.47,74.52,2000.0
2017-05-12 11:55:00,74.51,74.54,74.51,74.54,1248.0,74.51,74.54,74.51,74.54,1248.0
2017-05-12 12:00:00,74.53,74.53,74.47,74.5,11900.0,74.53,74.53,74.47,74.5,11900.0
2017-05-12 12:05:00,74.5,74.56,74.44,74.44,15357.0,74.5,74.56,74.44,74.44,15357.0
2017-05-12 12:10:00,74.43,74.44,74.42,74.42,2700.0,74.43,74.44,74.42,74.42,2700.0
2017-05-12 12:15:00,74.42,74.45,74.41,74.44,3632.0,74.42,74.45,74.41,74.44,3632.0
2017-05-12 12:20:00,74.44,74.46,74.44,74.45,1931.0,74.44,74.46,74.44,74.45,1931.0
2017-05-12 12:25:00,74.45,74.46,74.45,74.45,2100.0,74.45,74.46,74.45,74.45,2100.0
2017-05-12 12:30:00,74.45,74.46,74.43,74.44,5283.0,74.45,74.46,74.43,74.44,5283.0
2017-05-12 12:35:00,74.43,74.47,74.43,74.45,2000.0,74.43,74.47,74.43,74.45,2000.0
2017-05-12 12:40:00,74.46,74.48,74.44,74.48,14493.0,74.46,74.48,74.44,74.48,14493.0
2017-05-12 12:45:00,74.48,74.56,74.48,74.48,8291.0,74.48,74.56,74.48,74.48,8291.0
2017-05-12 12:50:00,74.46,74.47,74.44,74.44,2300.0,74.46,74.47,74.44,74.44,2300.0
2017-05-12 12:55:00,74.44,74.46,74.44,74.46,6619.0,74.44,74.46,74.44,74.46,6619.0
2017-05-12 13:00:00,74.46,74.46,74.45,74.46,1100.0,74.46,74.46,74.45,74.46,1100.0
2017-05-12 13:05:00,74.45,74.46,74.43,74.44,6400.0,74.45,74.46,74.43,74.44,6400.0
2017-05-12 13:10:00,74.45,74.47,74.43,74.44,6380.0,74.45,74.47,74.43,74.44,6380.0
2017-05-12 13:15:00,74.43,74.43,74.41,74.41,6201.0,74.43,74.43,74.41,74.41,6201.0
2017-05-12 13:20:00,74.42,74.42,74.35,74.36,9100.0,74.42,74.42,74.35,74.36,9100.0
2017-05-12 13:25:00,74.36,74.37,74.35,74.37,3117.0,74.36,74.37,74.35,74.37,3117.0
2017-05-12 13:30:00,74.37,74.43,74.36,74.42,12725.0,74.37,74.43,74.36,74.42,12725.0
2017-05-12 13:35:00,74.42,74.44,74.41,74.41,5300.0,74.42,74.44,74.41,74.41,5300.0
2017-05-12 13:40:00,74.42,74.42,74.39,74.39,4229.0,74.42,74.42,74.39,74.39,4229.0
2017-05-12 13:45:00,74.4,74.4,74.37,74.4,3100.0,74.4,74.4,74.37,74.4,3100.0
2017-05-12 13:50:00,74.39,74.41,74.38,74.38,5400.0,74.39,74.41,74.38,74.38,5400.0
2017-05-12 13:55:00,74.39,74.42,74.39,74.41,4500.0,74.39,74.42,74.39,74.41,4500.0
2017-05-12 14:00:00,74.41,74.41,74.37,74.4,3400.0,74.41,74.41,74.37,74.4,3400.0
2017-05-12 14:05:00,74.4,74.4,74.39,74.4,9547.0,74.4,74.4,74.39,74.4,9547.0
2017-05-12 14:10:00,74.39,74.4,74.35,74.35,15860.0,74.39,74.4,74.35,74.35,15860.0
2017-05-12 14:15:00,74.36,74.39,74.35,74.38,14902.0,74.36,74.39,74.35,74.38,14902.0
2017-05-12 14:20:00,74.38,74.39,74.34,74.34,3826.0,74.38,74.39,74.34,74.34,3826.0
2017-05-12 14:25:00,74.35,74.38,74.35,74.38,1600.0,74.35,74.38,74.35,74.38,1600.0
2017-05-12 14:30:00,74.36,74.39,74.35,74.38,8586.0,74.36,74.39,74.35,74.38,8586.0
2017-05-12 14:35:00,74.39,74.42,74.39,74.42,3115.0,74.39,74.42,74.39,74.42,3115.0
2017-05-12 14:40:00,74.43,74.44,74.42,74.43,3404.0,74.43,74.44,74.42,74.43,3404.0
2017-05-12 14:45:00,74.44,74.47,74.42,74.46,6263.0,74.44,74.47,74.42,74.46,6263.0
2017-05-12 14:50:00,74.46,74.47,74.43,74.45,12216.0,74.46,74.47,74.43,74.45,12216.0
2017-05-12 14:55:00,74.45,74.45,74.43,74.45,6000.0,74.45,74.45,74.43,74.45,6000.0
2017-05-12 15:00:00,74.45,74.45,74.44,74.44,1071.0,74.45,74.45,74.44,74.44,1071.0
2017-05-12 15:05:00,74.45,74.45,74.44,74.45,8605.0,74.45,74.45,74.44,74.45,8605.0
2017-05-12 15:10:00,74.46,74.47,74.45,74.46,1700.0,74.46,74.47,74.45,74.46,1700.0
2017-05-12 15:15:00,74.45,74.5,74.45,74.5,7100.0,74.45,74.5,74.45,74.5,7100.0
2017-05-12 15:20:00,74.5,74.53,74.46,74.46,15238.0,74.5,74.53,74.46,74.46,15238.0
2017-05-12 15:25:00,74.45,74.47,74.41,74.41,5800.0,74.45,74.47,74.41,74.41,5800.0
2017-05-12 15:30:00,74.41,74.42,74.37,74.38,13805.0,74.41,74.42,74.37,74.38,13805.0
2017-05-12 15:35:00,74.38,74.42,74.38,74.42,7548.0,74.38,74.42,74.38,74.42,7548.0
2017-05-12 15:40:00,74.43,74.47,74.43,74.44,10500.0,74.43,74.47,74.43,74.44,10500.0
2017-05-12 15:45:00,74.43,74.43,74.41,74.42,7111.0,74.43,74.43,74.41,74.42,7111.0
2017-05-12 15:50:00,74.43,74.43,74.37,74.42,28037.0,74.43,74.43,74.37,74.42,28037.0
2017-05-12 15:55:00,74.42,74.45,74.4,74.42,43679.0,74.42,74.45,74.4,74.42,43679.0
2017-05-15 09:30:00,74.52,74.69,74.5,74.6,39427.0,74.52,74.69,74.5,74.6,39427.0
2017-05-15 09:35:00,74.5,74.67,74.5,74.55,14570.0,74.5,74.67,74.5,74.55,14570.0
2017-05-15 09:40:00,74.55,74.73,74.53,74.73,7444.0,74.55,74.73,74.53,74.73,7444.0
2017-05-15 09:45:00,74.67,74.85,74.65,74.79,15030.0,74.67,74.85,74.65,74.79,15030.0
2017-05-15 09:50:00,74.8,74.85,74.79,74.84,8256.0,74.8,74.85,74.79,74.84,8256.0
2017-05-15 09:55:00,74.84,74.96,74.84,74.95,2332.0,74.84,74.96,74.84,74.95,2332.0
2017-05-15 10:00:00,74.93,75.01,74.85,74.85,27007.0,74.93,75.01,74.85,74.85,27007.0
2017-05-15 10:05:00,74.86,74.86,74.81,74.85,4500.0,74.86,74.86,74.81,74.85,4500.0
2017-05-15 10:10:00,74.85,74.85,74.77,74.79,3365.0,74.85,74.85,74.77,74.79,3365.0
2017-05-15 10:15:00,74.79,74.8,74.7,74.72,4640.0,74.79,74.8,74.7,74.72,4640.0
2017-05-15 10:20:00,74.72,74.73,74.64,74.66,8112.0,74.72,74.73,74.64,74.66,8112.0
2017-05-15 10:25:00,74.65,74.66,74.58,74.63,3100.0,74.65,74.66,74.58,74.63,3100.0
2017-05-15 10:30:00,74.63,74.66,74.6,74.62,3854.0,74.63,74.66,74.6,74.62,3854.0
2017-05-15 10:35:00,74.61,74.66,74.56,74.65,20808.0,74.61,74.66,74.56,74.65,20808.0
2017-05-15 10:40:00,74.68,74.71,74.63,74.69,9185.0,74.68,74.71,74.63,74.69,9185.0
2017-05-15 10:45:00,74.69,74.7,74.65,74.66,2497.0,74.69,74.7,74.65,74.66,2497.0
2017-05-15 10:50:00,74.66,74.74,74.65,74.68,2715.0,74.66,74.74,74.65,74.68,2715.0
2017-05-15 10:55:00,74.68,74.69,74.66,74.69,4300.0,74.68,74.69,74.66,74.69,4300.0
2017-05-15 11:00:00,74.69,74.73,74.68,74.7,6025.0,74.69,74.73,74.68,74.7,6025.0
2017-05-15 11:05:00,74.7,74.74,74.7,74.71,2785.0,74.7,74.74,74.7,74.71,2785.0
2017-05-15 11:10:00,74.72,74.74,74.66,74.66,2149.0,74.72,74.74,74.66,74.66,2149.0
2017-05-15 11:15:00,74.66,74.69,74.64,74.66,13317.0,74.66,74.69,74.64,74.66,13317.0
2017-05-15 11:20:00,74.65,74.68,74.65,74.66,3350.0,74.65,74.68,74.65,74.66,3350.0
2017-05-15 11:25:00,74.65,74.68,74.6,74.68,12931.0,74.65,74.68,74.6,74.68,12931.0
2017-05-15 11:30:00,74.68,74.77,74.68,74.77,6800.0,74.68,74.77,74.68,74.77,6800.0
2017-05-15 11:35:00,74.78,74.78,74.72,74.73,8720.0,74.78,74.78,74.72,74.73,8720.0
2017-05-15 11:40:00,74.72,74.72,74.67,74.67,33300.0,74.72,74.72,74.67,74.67,33300.0
2017-05-15 11:45:00,74.67,74.74,74.67,74.72,5600.0,74.67,74.74,74.67,74.72,5600.0
2017-05-15 11:50:00,74.73,74.74,74.66,74.69,13625.0,74.73,74.74,74.66,74.69,13625.0
2017-05-15 11:55:00,74.69,74.7,74.65,74.7,2900.0,74.69,74.7,74.65,74.7,2900.0
2017-05-15 12:00:00,74.74,74.76,74.74,74.76,3960.0,74.74,74.76,74.74,74.76,3960.0
2017-05-15 12:05:00,74.75,74.8,74.74,74.8,2500.0,74.75,74.8,74.74,74.8,2500.0
2017-05-15 12:10:00,74.81,74.81,74.76,74.78,4140.0,74.81,74.81,74.76,74.78,4140.0
2017-05-15 12:15:00,74.79,74.79,74.76,74.78,1143.0,74.79,74.79,74.76,74.78,1143.0
2017-05-15 12:20:00,74.79,74.82,74.79,74.82,3869.0,74.79,74.82,74.79,74.82,3869.0
2017-05-15 12:25:00,74.81,74.83,74.79,74.8,2750.0,74.81,74.83,74.79,74.8,2750.0
2017-05-15 12:30:00,74.8,74.81,74.78,74.81,2100.0,74.8,74.81,74.78,74.81,2100.0
2017-05-15 12:35:00,74.81,74.82,74.8,74.81,1500.0,74.81,74.82,74.8,74.81,1500.0
2017-05-15 12:40:00,74.81,74.82,74.78,74.78,1554.0,74.81,74.82,74.78,74.78,1554.0
2017-05-15 12:45:00,74.79,74.8,74.76,74.79,2600.0,74.79,74.8,74.76,74.79,2600.0
2017-05-15 12:50:00,74.76,74.77,74.75,74.77,1900.0,74.76,74.77,74.75,74.77,1900.0
2017-05-15 12:55:00,74.76,74.77,74.74,74.75,2400.0,74.76,74.77,74.74,74.75,2400.0
2017-05-15 13:00:00,74.77,74.77,74.75,74.76,1600.0,74.77,74.77,74.75,74.76,1600.0
2017-05-15 13:05:00,74.76,74.76,74.74,74.75,1200.0,74.76,74.76,74.74,74.75,1200.0
2017-05-15 13:10:00,74.77,74.82,74.77,74.8,2600.0,74.77,74.82,74.77,74.8,2600.0
2017-05-15 13:15:00,74.81,74.86,74.8,74.84,6738.0,74.81,74.86,74.8,74.84,6738.0
2017-05-15 13:20:00,74.84,74.92,74.84,74.91,4978.0,74.84,74.92,74.84,74.91,4978.0
2017-05-15 13:25:00,74.91,74.93,74.89,74.93,5700.0,74.91,74.93,74.89,74.93,5700.0
2017-05-15 13:30:00,74.94,75.04,74.94,75.0,15197.0,74.94,75.04,74.94,75.0,15197.0
2017-05-15 13:35:00,75.0,75.0,74.97,74.99,2350.0,75.0,75.0,74.97,74.99,2350.0
2017-05-15 13:40:00,74.98,74.99,74.96,74.99,2683.0,74.98,74.99,74.96,74.99,2683.0
2017-05-15 13:45:00,74.98,75.01,74.96,74.97,6150.0,74.98,75.01,74.96,74.97,6150.0
2017-05-15 13:50:00,74.97,74.98,74.96,74.97,3400.0,74.97,74.98,74.96,74.97,3400.0
2017-05-15 13:55:00,74.96,75.02,74.95,74.99,19043.0,74.96,75.02,74.95,74.99,19043.0
2017-05-15 14:00:00,74.99,75.01,74.95,74.95,7799.0,74.99,75.01,74.95,74.95,7799.0
2017-05-15 14:05:00,74.96,74.96,74.93,74.94,3400.0,74.96,74.96,74.93,74.94,3400.0
2017-05-15 14:10:00,74.95,74.95,74.91,74.92,4048.0,74.95,74.95,74.91,74.92,4048.0
2017-05-15 14:15:00,74.92,74.92,74.9,74.91,5861.0,74.92,74.92,74.9,74.91,5861.0
2017-05-15 14:20:00,74.91,74.91,74.87,74.91,31600.0,74.91,74.91,74.87,74.91,31600.0
2017-05-15 14:25:00,74.92,74.93,74.86,74.9,16213.0,74.92,74.93,74.86,74.9,16213.0
2017-05-15 14:30:00,74.91,74.92,74.9,74.91,4100.0,74.91,74.92,74.9,74.91,4100.0
2017-05-15 14:35:00,74.91,74.93,74.91,74.92,5397.0,74.91,74.93,74.91,74.92,5397.0
2017-05-15 14:40:00,74.92,74.95,74.91,74.94,13370.0,74.92,74.95,74.91,74.94,13370.0
2017-05-15 14:45:00,74.94,74.96,74.93,74.94,6069.0,74.94,74.96,74.93,74.94,6069.0
2017-05-15 14:50:00,74.93,74.98,74.93,74.96,4600.0,74.93,74.98,74.93,74.96,4600.0
2017-05-15 14:55:00,74.97,74.97,74.94,74.96,5000.0,74.97,74.97,74.94,74.96,5000.0
2017-05-15 15:00:00,74.96,74.96,74.91,74.92,4008.0,74.96,74.96,74.91,74.92,4008.0
2017-05-15 15:05:00,74.92,74.93,74.9,74.92,3600.0,74.92,74.93,74.9,74.92,3600.0
2017-05-15 15:10:00,74.92,74.92,74.89,74.9,3702.0,74.92,74.92,74.89,74.9,3702.0
2017-05-15 15:15:00,74.9,74.93,74.9,74.92,4301.0,74.9,74.93,74.9,74.92,4301.0
2017-05-15 15:20:00,74.92,74.95,74.92,74.94,4664.0,74.92,74.95,74.92,74.94,4664.0
2017-05-15 15:25:00,74.94,75.0,74.93,75.0,19335.0,74.94,75.0,74.93,75.0,19335.0
2017-05-15 15:30:00,75.0,75.0,74.96,74.98,14800.0,75.0,75.0,74.96,74.98,14800.0
2017-05-15 15:35:00,74.98,74.98,74.93,74.93,7994.0,74.98,74.98,74.93,74.93,7994.0
2017-05-15 15:40:00,74.92,74.94,74.91,74.91,11538.0,74.92,74.94,74.91,74.91,11538.0
2017-05-15 15:45:00,74.92,74.96,74.91,74.95,20542.0,74.92,74.96,74.91,74.95,20542.0
2017-05-15 15:50:00,74.95,75.09,74.95,75.0,58029.0,74.95,75.09,74.95,75.0,58029.0
2017-05-15 15:55:00,75.0,75.0,74.94,74.96,53295.0,75.0,75.0,74.94,74.96,53295.0
2017-05-16 09:30:00,75.08,75.19,74.8,74.92,25403.0,75.08,75.19,74.8,74.92,25403.0
2017-05-16 09:35:00,74.86,75.06,74.83,75.05,7850.0,74.86,75.06,74.83,75.05,7850.0
2017-05-16 09:40:00,75.03,75.08,74.92,74.97,7089.0,75.03,75.08,74.92,74.97,7089.0
2017-05-16 09:45:00,74.95,75.03,74.87,75.0,4804.0,74.95,75.03,74.87,75.0,4804.0
2017-05-16 09:50:00,75.01,75.01,74.94,74.97,4600.0,75.01,75.01,74.94,74.97,4600.0
2017-05-16 09:55:00,74.94,74.98,74.85,74.86,8054.0,74.94,74.98,74.85,74.86,8054.0
2017-05-16 10:00:00,74.89,74.95,74.87,74.93,3554.0,74.89,74.95,74.87,74.93,3554.0
2017-05-16 10:05:00,74.9,74.97,74.9,74.94,4319.0,74.9,74.97,74.9,74.94,4319.0
2017-05-16 10:10:00,74.95,75.05,74.92,75.02,11772.0,74.95,75.05,74.92,75.02,11772.0
2017-05-16 10:15:00,75.01,75.05,74.98,74.98,3115.0,75.01,75.05,74.98,74.98,3115.0
2017-05-16 10:20:00,74.98,75.01,74.86,74.86,12496.0,74.98,75.01,74.86,74.86,12496.0
2017-05-16 10:25:00,74.87,74.87,74.81,74.84,18600.0,74.87,74.87,74.81,74.84,18600.0
2017-05-16 10:30:00,74.86,74.86,74.72,74.73,8864.0,74.86,74.86,74.72,74.73,8864.0
2017-05-16 10:35:00,74.72,74.83,74.7,74.81,5226.0,74.72,74.83,74.7,74.81,5226.0
2017-05-16 10:40:00,74.85,74.9,74.82,74.84,9899.0,74.85,74.9,74.82,74.84,9899.0
2017-05-16 10:45:00,74.83,74.93,74.82,74.9,11807.0,74.83,74.93,74.82,74.9,11807.0
2017-05-16 10:50:00,74.89,74.94,74.88,74.94,2300.0,74.89,74.94,74.88,74.94,2300.0
2017-05-16 10:55:00,74.94,74.98,74.94,74.97,9200.0,74.94,74.98,74.94,74.97,9200.0
2017-05-16 11:00:00,74.96,74.99,74.91,74.98,7441.0,74.96,74.99,74.91,74.98,7441.0
2017-05-16 11:05:00,74.99,75.0,74.94,74.94,18943.0,74.99,75.0,74.94,74.94,18943.0
2017-05-16 11:10:00,74.94,74.96,74.89,74.91,45667.0,74.94,74.96,74.89,74.91,45667.0
2017-05-16 11:15:00,74.92,74.99,74.92,74.97,17302.0,74.92,74.99,74.92,74.97,17302.0
2017-05-16 11:20:00,74.98,75.12,74.98,75.1,5992.0,74.98,75.12,74.98,75.1,5992.0
2017-05-16 11:25:00,75.12,75.15,75.11,75.11,11212.0,75.12,75.15,75.11,75.11,11212.0
2017-05-16 11:30:00,75.13,75.14,75.03,75.03,8200.0,75.13,75.14,75.03,75.03,8200.0
2017-05-16 11:35:00,75.03,75.05,74.99,75.02,11377.0,75.03,75.05,74.99,75.02,11377.0
2017-05-16 11:40:00,75.01,75.02,75.0,75.0,4496.0,75.01,75.02,75.0,75.0,4496.0
2017-05-16 11:45:00,75.0,75.04,75.0,75.04,10500.0,75.0,75.04,75.0,75.04,10500.0
2017-05-16 11:50:00,75.05,75.07,75.04,75.05,6548.0,75.05,75.07,75.04,75.05,6548.0
2017-05-16 11:55:00,75.05,75.05,75.0,75.01,5944.0,75.05,75.05,75.0,75.01,5944.0
2017-05-16 12:00:00,75.03,75.03,74.98,74.99,5600.0,75.03,75.03,74.98,74.99,5600.0
2017-05-16 12:05:00,74.99,74.99,74.96,74.96,2597.0,74.99,74.99,74.96,74.96,2597.0
2017-05-16 12:10:00,74.97,74.99,74.95,74.98,4352.0,74.97,74.99,74.95,74.98,4352.0
2017-05-16 12:15:00,75.0,75.01,74.98,74.99,3000.0,75.0,75.01,74.98,74.99,3000.0
2017-05-16 12:20:00,74.99,75.01,74.98,75.0,3733.0,74.99,75.01,74.98,75.0,3733.0
2017-05-16 12:25:00,75.0,75.0,74.96,74.97,4280.0,75.0,75.0,74.96,74.97,4280.0
2017-05-16 12:30:00,74.97,74.97,74.93,74.94,3000.0,74.97,74.97,74.93,74.94,3000.0
2017-05-16 12:35:00,74.95,75.01,74.92,75.0,6286.0,74.95,75.01,74.92,75.0,6286.0
2017-05-16 12:40:00,74.99,74.99,74.96,74.96,2780.0,74.99,74.99,74.96,74.96,2780.0
2017-05-16 12:45:00,74.98,75.01,74.97,74.98,8142.0,74.98,75.01,74.97,74.98,8142.0
2017-05-16 12:50:00,75.0,75.01,74.97,75.0,13280.0,75.0,75.01,74.97,75.0,13280.0
2017-05-16 12:55:00,75.0,75.01,74.99,75.0,2850.0,75.0,75.01,74.99,75.0,2850.0
2017-05-16 13:00:00,75.01,75.03,74.98,75.02,6604.0,75.01,75.03,74.98,75.02,6604.0
2017-05-16 13:05:00,75.02,75.03,75.01,75.03,3538.0,75.02,75.03,75.01,75.03,3538.0
2017-05-16 13:10:00,75.01,75.03,75.0,75.0,7443.0,75.01,75.03,75.0,75.0,7443.0
2017-05-16 13:15:00,75.0,75.01,74.98,74.98,3747.0,75.0,75.01,74.98,74.98,3747.0
2017-05-16 13:20:00,74.98,75.0,74.98,74.99,3826.0,74.98,75.0,74.98,74.99,3826.0
2017-05-16 13:25:00,74.99,75.0,74.98,74.99,1900.0,74.99,75.0,74.98,74.99,1900.0
2017-05-16 13:30:00,74.99,75.0,74.98,74.98,17941.0,74.99,75.0,74.98,74.98,17941.0
2017-05-16 13:35:00,74.99,74.99,74.98,74.98,2090.0,74.99,74.99,74.98,74.98,2090.0
2017-05-16 13:40:00,75.0,75.01,74.99,75.0,10545.0,75.0,75.01,74.99,75.0,10545.0
2017-05-16 13:45:00,75.0,75.02,75.0,75.01,30867.0,75.0,75.02,75.0,75.01,30867.0
2017-05-16 13:50:00,75.0,75.09,75.0,75.05,30891.0,75.0,75.09,75.0,75.05,30891.0
2017-05-16 13:55:00,75.05,75.05,75.01,75.02,10921.0,75.05,75.05,75.01,75.02,10921.0
2017-05-16 14:00:00,75.03,75.05,75.0,75.03,13574.0,75.03,75.05,75.0,75.03,13574.0
2017-05-16 14:05:00,75.03,75.05,75.03,75.03,11863.0,75.03,75.05,75.03,75.03,11863.0
2017-05-16 14:10:00,75.03,75.03,75.0,75.02,6840.0,75.03,75.03,75.0,75.02,6840.0
2017-05-16 14:15:00,75.02,75.06,75.02,75.03,18619.0,75.02,75.06,75.02,75.03,18619.0
2017-05-16 14:20:00,75.03,75.05,75.02,75.03,11775.0,75.03,75.05,75.02,75.03,11775.0
2017-05-16 14:25:00,75.03,75.05,75.01,75.03,9000.0,75.03,75.05,75.01,75.03,9000.0
2017-05-16 14:30:00,75.03,75.09,75.03,75.09,6399.0,75.03,75.09,75.03,75.09,6399.0
2017-05-16 14:35:00,75.1,75.18,75.1,75.18,5096.0,75.1,75.18,75.1,75.18,5096.0
2017-05-16 14:40:00,75.19,75.19,75.15,75.15,9900.0,75.19,75.19,75.15,75.15,9900.0
2017-05-16 14:45:00,75.16,75.18,75.07,75.1,12095.0,75.16,75.18,75.07,75.1,12095.0
2017-05-16 14:50:00,75.1,75.11,75.04,75.06,5900.0,75.1,75.11,75.04,75.06,5900.0
2017-05-16 14:55:00,75.07,75.12,75.06,75.11,3902.0,75.07,75.12,75.06,75.11,3902.0
2017-05-16 15:00:00,75.12,75.12,75.05,75.06,25262.0,75.12,75.12,75.05,75.06,25262.0
2017-05-16 15:05:00,75.05,75.09,75.05,75.05,7477.0,75.05,75.09,75.05,75.05,7477.0
2017-05-16 15:10:00,75.06,75.08,75.03,75.03,19925.0,75.06,75.08,75.03,75.03,19925.0
2017-05-16 15:15:00,75.04,75.06,75.01,75.03,31236.0,75.04,75.06,75.01,75.03,31236.0
2017-05-16 15:20:00,75.03,75.18,75.03,75.13,9579.0,75.03,75.18,75.03,75.13,9579.0
2017-05-16 15:25:00,75.14,75.17,75.09,75.17,10072.0,75.14,75.17,75.09,75.17,10072.0
2017-05-16 15:30:00,75.15,75.17,75.08,75.09,19399.0,75.15,75.17,75.08,75.09,19399.0
2017-05-16 15:35:00,75.09,75.12,75.03,75.12,44988.0,75.09,75.12,75.03,75.12,44988.0
2017-05-16 15:40:00,75.12,75.14,75.11,75.14,8317.0,75.12,75.14,75.11,75.14,8317.0
2017-05-16 15:45:00,75.13,75.16,75.09,75.16,31732.0,75.13,75.16,75.09,75.16,31732.0
2017-05-16 15:50:00,75.15,75.18,75.13,75.17,39732.0,75.15,75.18,75.13,75.17,39732.0
2017-05-16 15:55:00,75.17,75.17,75.1,75.13,64562.0,75.17,75.17,75.1,75.13,64562.0
2017-05-17 09:30:00,74.7,74.84,74.37,74.41,18075.0,74.7,74.84,74.37,74.41,18075.0
2017-05-17 09:35:00,74.47,74.66,74.44,74.66,11702.0,74.47,74.66,74.44,74.66,11702.0
2017-05-17 09:40:00,74.62,74.66,74.51,74.51,10268.0,74.62,74.66,74.51,74.51,10268.0
2017-05-17 09:45:00,74.5,74.55,74.39,74.41,13471.0,74.5,74.55,74.39,74.41,13471.0
2017-05-17 09:50:00,74.43,74.47,74.22,74.22,17006.0,74.43,74.47,74.22,74.22,17006.0
2017-05-17 09:55:00,74.22,74.26,74.12,74.2,23523.0,74.22,74.26,74.12,74.2,23523.0
2017-05-17 10:00:00,74.2,74.32,74.18,74.31,24453.0,74.2,74.32,74.18,74.31,24453.0
2017-05-17 10:05:00,74.28,74.43,74.22,74.43,14597.0,74.28,74.43,74.22,74.43,14597.0
2017-05-17 10:10:00,74.44,74.5,74.27,74.32,11500.0,74.44,74.5,74.27,74.32,11500.0
2017-05-17 10:15:00,74.31,74.54,74.31,74.54,26894.0,74.31,74.54,74.31,74.54,26894.0
2017-05-17 10:20:00,74.54,74.56,74.48,74.5,30587.0,74.54,74.56,74.48,74.5,30587.0
2017-05-17 10:25:00,74.49,74.51,74.37,74.41,11293.0,74.49,74.51,74.37,74.41,11293.0
2017-05-17 10:30:00,74.42,74.47,74.32,74.33,7850.0,74.42,74.47,74.32,74.33,7850.0
2017-05-17 10:35:00,74.33,74.35,74.24,74.26,8400.0,74.33,74.35,74.24,74.26,8400.0
2017-05-17 10:40:00,74.24,74.4,74.17,74.4,6215.0,74.24,74.4,74.17,74.4,6215.0
2017-05-17 10:45:00,74.4,74.4,74.27,74.29,11025.0,74.4,74.4,74.27,74.29,11025.0
2017-05-17 10:50:00,74.27,74.31,74.21,74.23,21981.0,74.27,74.31,74.21,74.23,21981.0
2017-05-17 10:55:00,74.26,74.3,74.26,74.26,15553.0,74.26,74.3,74.26,74.26,15553.0
2017-05-17 11:00:00,74.26,74.28,74.1,74.1,10300.0,74.26,74.28,74.1,74.1,10300.0
2017-05-17 11:05:00,74.11,74.17,74.11,74.15,12674.0,74.11,74.17,74.11,74.15,12674.0
2017-05-17 11:10:00,74.15,74.24,74.15,74.24,13216.0,74.15,74.24,74.15,74.24,13216.0
2017-05-17 11:15:00,74.24,74.37,74.24,74.26,17775.0,74.24,74.37,74.24,74.26,17775.0
2017-05-17 11:20:00,74.26,74.3,74.25,74.27,8201.0,74.26,74.3,74.25,74.27,8201.0
2017-05-17 11:25:00,74.26,74.27,74.1,74.1,11641.0,74.26,74.27,74.1,74.1,11641.0
2017-05-17 11:30:00,74.11,74.14,74.06,74.14,12316.0,74.11,74.14,74.06,74.14,12316.0
2017-05-17 11:35:00,74.11,74.24,74.11,74.23,8806.0,74.11,74.24,74.11,74.23,8806.0
2017-05-17 11:40:00,74.25,74.28,74.22,74.24,9100.0,74.25,74.28,74.22,74.24,9100.0
2017-05-17 11:45:00,74.21,74.26,74.21,74.26,6900.0,74.21,74.26,74.21,74.26,6900.0
2017-05-17 11:50:00,74.25,74.34,74.25,74.26,8354.0,74.25,74.34,74.25,74.26,8354.0
2017-05-17 11:55:00,74.25,74.38,74.24,74.38,10821.0,74.25,74.38,74.24,74.38,10821.0
2017-05-17 12:00:00,74.39,74.39,74.33,74.35,13005.0,74.39,74.39,74.33,74.35,13005.0
2017-05-17 12:05:00,74.33,74.33,74.25,74.27,10734.0,74.33,74.33,74.25,74.27,10734.0
2017-05-17 12:10:00,74.27,74.29,74.24,74.27,9718.0,74.27,74.29,74.24,74.27,9718.0
2017-05-17 12:15:00,74.28,74.28,74.25,74.27,9555.0,74.28,74.28,74.25,74.27,9555.0
2017-05-17 12:20:00,74.27,74.33,74.27,74.3,4700.0,74.27,74.33,74.27,74.3,4700.0
2017-05-17 12:25:00,74.3,74.31,74.27,74.28,8967.0,74.3,74.31,74.27,74.28,8967.0
2017-05-17 12:30:00,74.3,74.33,74.28,74.3,4750.0,74.3,74.33,74.28,74.3,4750.0
2017-05-17 12:35:00,74.32,74.43,74.32,74.43,6461.0,74.32,74.43,74.32,74.43,6461.0
2017-05-17 12:40:00,74.43,74.45,74.35,74.39,5900.0,74.43,74.45,74.35,74.39,5900.0
2017-05-17 12:45:00,74.41,74.41,74.37,74.37,5400.0,74.41,74.41,74.37,74.37,5400.0
2017-05-17 12:50:00,74.36,74.41,74.3,74.41,33374.0,74.36,74.41,74.3,74.41,33374.0
2017-05-17 12:55:00,74.4,74.44,74.38,74.38,9295.0,74.4,74.44,74.38,74.38,9295.0
2017-05-17 13:00:00,74.38,74.42,74.34,74.34,9383.0,74.38,74.42,74.34,74.34,9383.0
2017-05-17 13:05:00,74.34,74.38,74.33,74.38,8657.0,74.34,74.38,74.33,74.38,8657.0
2017-05-17 13:10:00,74.38,74.45,74.37,74.44,7831.0,74.38,74.45,74.37,74.44,7831.0
2017-05-17 13:15:00,74.44,74.5,74.43,74.48,8300.0,74.44,74.5,74.43,74.48,8300.0
2017-05-17 13:20:00,74.47,74.49,74.45,74.48,4655.0,74.47,74.49,74.45,74.48,4655.0
2017-05-17 13:25:00,74.46,74.46,74.38,74.39,8485.0,74.46,74.46,74.38,74.39,8485.0
2017-05-17 13:30:00,74.4,74.45,74.4,74.45,3776.0,74.4,74.45,74.4,74.45,3776.0
2017-05-17 13:35:00,74.46,74.46,74.3,74.36,53032.0,74.46,74.46,74.3,74.36,53032.0
2017-05-17 13:40:00,74.32,74.37,74.29,74.3,7805.0,74.32,74.37,74.29,74.3,7805.0
2017-05-17 13:45:00,74.28,74.33,74.28,74.29,12450.0,74.28,74.33,74.28,74.29,12450.0
2017-05-17 13:50:00,74.29,74.29,74.18,74.22,101438.0,74.29,74.29,74.18,74.22,101438.0
2017-05-17 13:55:00,74.22,74.24,74.08,74.12,11586.0,74.22,74.24,74.08,74.12,11586.0
2017-05-17 14:00:00,74.12,74.12,74.06,74.06,12037.0,74.12,74.12,74.06,74.06,12037.0
2017-05-17 14:05:00,74.06,74.09,74.03,74.07,15907.0,74.06,74.09,74.03,74.07,15907.0
2017-05-17 14:10:00,74.06,74.06,73.9,73.94,10913.0,74.06,74.06,73.9,73.94,10913.0
2017-05-17 14:15:00,73.93,73.94,73.89,73.93,11588.0,73.93,73.94,73.89,73.93,11588.0
2017-05-17 14:20:00,73.94,73.96,73.75,73.79,15136.0,73.94,73.96,73.75,73.79,15136.0
2017-05-17 14:25:00,73.79,74.0,73.75,73.75,30447.0,73.79,74.0,73.75,73.75,30447.0
2017-05-17 14:30:00,73.74,73.81,73.74,73.77,9755.0,73.74,73.81,73.74,73.77,9755.0
2017-05-17 14:35:00,73.77,73.83,73.75,73.78,11794.0,73.77,73.83,73.75,73.78,11794.0
2017-05-17 14:40:00,73.79,73.79,73.66,73.68,16557.0,73.79,73.79,73.66,73.68,16557.0
2017-05-17 14:45:00,73.68,73.68,73.51,73.6,15341.0,73.68,73.68,73.51,73.6,15341.0
2017-05-17 14:50:00,73.59,73.72,73.59,73.72,11126.0,73.59,73.72,73.59,73.72,11126.0
2017-05-17 14:55:00,73.72,73.75,73.69,73.7,11813.0,73.72,73.75,73.69,73.7,11813.0
2017-05-17 15:00:00,73.71,73.72,73.66,73.66,17186.0,73.71,73.72,73.66,73.66,17186.0
2017-05-17 15:05:00,73.66,73.69,73.59,73.59,11626.0,73.66,73.69,73.59,73.59,11626.0
2017-05-17 15:10:00,73.59,73.6,73.5,73.57,16680.0,73.59,73.6,73.5,73.57,16680.0
2017-05-17 15:15:00,73.57,73.66,73.56,73.66,17986.0,73.57,73.66,73.56,73.66,17986.0
2017-05-17 15:20:00,73.64,73.68,73.62,73.63,17133.0,73.64,73.68,73.62,73.63,17133.0
2017-05-17 15:25:00,73.63,73.64,73.56,73.56,12774.0,73.63,73.64,73.56,73.56,12774.0
2017-05-17 15:30:00,73.56,73.69,73.56,73.66,22366.0,73.56,73.69,73.56,73.66,22366.0
2017-05-17 15:35:00,73.67,73.74,73.66,73.73,24666.0,73.67,73.74,73.66,73.73,24666.0
2017-05-17 15:40:00,73.73,73.78,73.62,73.63,33943.0,73.73,73.78,73.62,73.63,33943.0
2017-05-17 15:45:00,73.63,73.64,73.56,73.61,35439.0,73.63,73.64,73.56,73.61,35439.0
2017-05-17 15:50:00,73.6,73.6,73.39,73.43,85267.0,73.6,73.6,73.39,73.43,85267.0
2017-05-17 15:55:00,73.41,73.55,73.39,73.39,109183.0,73.41,73.55,73.39,73.39,109183.0
2017-05-18 09:30:00,75.0,75.34,71.75,72.27,175961.0,75.0,75.34,71.75,72.27,175961.0
2017-05-18 09:35:00,72.39,73.45,72.25,73.05,76231.0,72.39,73.45,72.25,73.05,76231.0
2017-05-18 09:40:00,73.05,73.48,72.97,72.98,46690.0,73.05,73.48,72.97,72.98,46690.0
2017-05-18 09:45:00,72.99,73.69,72.9,73.5,83330.0,72.99,73.69,72.9,73.5,83330.0
2017-05-18 09:50:00,73.48,73.5,72.28,72.32,67332.0,73.48,73.5,72.28,72.32,67332.0
2017-05-18 09:55:00,72.3,72.43,72.08,72.08,49413.0,72.3,72.43,72.08,72.08,49413.0
2017-05-18 10:00:00,72.07,72.3,71.87,72.17,87760.0,72.07,72.3,71.87,72.17,87760.0
2017-05-18 10:05:00,72.16,72.16,71.59,71.82,86757.0,72.16,72.16,71.59,71.82,86757.0
2017-05-18 10:10:00,71.78,72.06,71.61,72.05,63646.0,71.78,72.06,71.61,72.05,63646.0
2017-05-18 10:15:00,72.01,72.65,71.87,72.34,68307.0,72.01,72.65,71.87,72.34,68307.0
2017-05-18 10:20:00,72.34,72.43,72.24,72.33,33744.0,72.34,72.43,72.24,72.33,33744.0
2017-05-18 10:25:00,72.31,72.57,72.26,72.28,25722.0,72.31,72.57,72.26,72.28,25722.0
2017-05-18 10:30:00,72.3,72.36,72.12,72.14,34203.0,72.3,72.36,72.12,72.14,34203.0
2017-05-18 10:35:00,72.14,72.37,72.08,72.35,49151.0,72.14,72.37,72.08,72.35,49151.0
2017-05-18 10:40:00,72.35,72.5,72.33,72.42,32064.0,72.35,72.5,72.33,72.42,32064.0
2017-05-18 10:45:00,72.42,72.64,72.37,72.51,14310.0,72.42,72.64,72.37,72.51,14310.0
2017-05-18 10:50:00,72.51,72.69,72.5,72.59,17047.0,72.51,72.69,72.5,72.59,17047.0
2017-05-18 10:55:00,72.61,72.61,72.33,72.33,14422.0,72.61,72.61,72.33,72.33,14422.0
2017-05-18 11:00:00,72.34,72.44,72.28,72.37,14813.0,72.34,72.44,72.28,72.37,14813.0
2017-05-18 11:05:00,72.36,72.36,72.26,72.3,26678.0,72.36,72.36,72.26,72.3,26678.0
2017-05-18 11:10:00,72.31,72.42,72.29,72.42,13325.0,72.31,72.42,72.29,72.42,13325.0
2017-05-18 11:15:00,72.41,72.5,72.36,72.43,14745.0,72.41,72.5,72.36,72.43,14745.0
2017-05-18 11:20:00,72.4,72.41,72.2,72.27,17872.0,72.4,72.41,72.2,72.27,17872.0
2017-05-18 11:25:00,72.28,72.28,72.14,72.2,9770.0,72.28,72.28,72.14,72.2,9770.0
2017-05-18 11:30:00,72.17,72.17,72.04,72.07,12700.0,72.17,72.17,72.04,72.07,12700.0
2017-05-18 11:35:00,72.1,72.1,71.89,71.96,21622.0,72.1,72.1,71.89,71.96,21622.0
2017-05-18 11:40:00,71.96,72.1,71.95,72.06,14580.0,71.96,72.1,71.95,72.06,14580.0
2017-05-18 11:45:00,72.04,72.19,72.04,72.1,15156.0,72.04,72.19,72.04,72.1,15156.0
2017-05-18 11:50:00,72.1,72.17,72.06,72.15,10988.0,72.1,72.17,72.06,72.15,10988.0
2017-05-18 11:55:00,72.13,72.17,72.11,72.14,19608.0,72.13,72.17,72.11,72.14,19608.0
2017-05-18 12:00:00,72.17,72.19,72.07,72.08,18979.0,72.17,72.19,72.07,72.08,18979.0
2017-05-18 12:05:00,72.04,72.06,71.86,71.86,19002.0,72.04,72.06,71.86,71.86,19002.0
2017-05-18 12:10:00,71.86,71.88,71.75,71.75,8281.0,71.86,71.88,71.75,71.75,8281.0
2017-05-18 12:15:00,71.76,71.76,71.66,71.67,14001.0,71.76,71.76,71.66,71.67,14001.0
2017-05-18 12:20:00,71.68,71.75,71.55,71.62,18786.0,71.68,71.75,71.55,71.62,18786.0
2017-05-18 12:25:00,71.61,71.75,71.59,71.63,9376.0,71.61,71.75,71.59,71.63,9376.0
2017-05-18 12:30:00,71.63,71.8,71.63,71.68,11496.0,71.63,71.8,71.63,71.68,11496.0
2017-05-18 12:35:00,71.66,71.66,71.61,71.62,7455.0,71.66,71.66,71.61,71.62,7455.0
2017-05-18 12:40:00,71.62,71.68,71.58,71.64,12800.0,71.62,71.68,71.58,71.64,12800.0
2017-05-18 12:45:00,71.64,71.68,71.53,71.53,11867.0,71.64,71.68,71.53,71.53,11867.0
2017-05-18 12:50:00,71.55,71.55,71.35,71.36,16318.0,71.55,71.55,71.35,71.36,16318.0
2017-05-18 12:55:00,71.38,71.57,71.38,71.52,15091.0,71.38,71.57,71.38,71.52,15091.0
2017-05-18 13:00:00,71.55,71.56,71.31,71.31,25550.0,71.55,71.56,71.31,71.31,25550.0
2017-05-18 13:05:00,71.34,71.41,71.24,71.28,31718.0,71.34,71.41,71.24,71.28,31718.0
2017-05-18 13:10:00,71.27,71.36,71.19,71.22,27401.0,71.27,71.36,71.19,71.22,27401.0
2017-05-18 13:15:00,71.23,71.32,71.21,71.27,16265.0,71.23,71.32,71.21,71.27,16265.0
2017-05-18 13:20:00,71.26,71.45,71.24,71.38,45890.0,71.26,71.45,71.24,71.38,45890.0
2017-05-18 13:25:00,71.37,71.38,71.29,71.33,14263.0,71.37,71.38,71.29,71.33,14263.0
2017-05-18 13:30:00,71.32,71.36,71.27,71.35,15061.0,71.32,71.36,71.27,71.35,15061.0
2017-05-18 13:35:00,71.36,71.46,71.36,71.46,13750.0,71.36,71.46,71.36,71.46,13750.0
2017-05-18 13:40:00,71.46,71.58,71.45,71.49,11499.0,71.46,71.58,71.45,71.49,11499.0
2017-05-18 13:45:00,71.49,71.56,71.46,71.53,16605.0,71.49,71.56,71.46,71.53,16605.0
2017-05-18 13:50:00,71.52,71.55,71.42,71.44,16240.0,71.52,71.55,71.42,71.44,16240.0
2017-05-18 13:55:00,71.43,71.48,71.36,71.36,20632.0,71.43,71.48,71.36,71.36,20632.0
2017-05-18 14:00:00,71.36,71.48,71.34,71.45,18044.0,71.36,71.48,71.34,71.45,18044.0
2017-05-18 14:05:00,71.45,71.51,71.43,71.5,11136.0,71.45,71.51,71.43,71.5,11136.0
2017-05-18 14:10:00,71.5,71.51,71.46,71.48,15226.0,71.5,71.51,71.46,71.48,15226.0
2017-05-18 14:15:00,71.48,71.51,71.44,71.45,20479.0,71.48,71.51,71.44,71.45,20479.0
2017-05-18 14:20:00,71.45,71.65,71.45,71.53,16917.0,71.45,71.65,71.45,71.53,16917.0
2017-05-18 14:25:00,71.57,71.57,71.47,71.47,17372.0,71.57,71.57,71.47,71.47,17372.0
2017-05-18 14:30:00,71.49,71.54,71.4,71.47,19895.0,71.49,71.54,71.4,71.47,19895.0
2017-05-18 14:35:00,71.45,71.48,71.34,71.34,16678.0,71.45,71.48,71.34,71.34,16678.0
2017-05-18 14:40:00,71.34,71.38,71.29,71.32,16722.0,71.34,71.38,71.29,71.32,16722.0
2017-05-18 14:45:00,71.33,71.33,71.28,71.3,15454.0,71.33,71.33,71.28,71.3,15454.0
2017-05-18 14:50:00,71.3,71.32,71.21,71.27,19052.0,71.3,71.32,71.21,71.27,19052.0
2017-05-18 14:55:00,71.26,71.28,71.19,71.19,15186.0,71.26,71.28,71.19,71.19,15186.0
2017-05-18 15:00:00,71.18,71.35,71.17,71.34,24650.0,71.18,71.35,71.17,71.34,24650.0
2017-05-18 15:05:00,71.34,71.44,71.32,71.43,30927.0,71.34,71.44,71.32,71.43,30927.0
2017-05-18 15:10:00,71.43,71.43,71.33,71.33,19285.0,71.43,71.43,71.33,71.33,19285.0
2017-05-18 15:15:00,71.32,71.34,71.2,71.2,26181.0,71.32,71.34,71.2,71.2,26181.0
2017-05-18 15:20:00,71.2,71.23,71.17,71.21,24222.0,71.2,71.23,71.17,71.21,24222.0
2017-05-18 15:25:00,71.22,71.24,71.07,71.09,28898.0,71.22,71.24,71.07,71.09,28898.0
2017-05-18 15:30:00,71.09,71.13,71.05,71.06,40287.0,71.09,71.13,71.05,71.06,40287.0
2017-05-18 15:35:00,71.06,71.09,70.9,70.98,58159.0,71.06,71.09,70.9,70.98,58159.0
2017-05-18 15:40:00,70.98,71.02,70.93,70.95,60647.0,70.98,71.02,70.93,70.95,60647.0
2017-05-18 15:45:00,70.95,71.09,70.95,71.09,69483.0,70.95,71.09,70.95,71.09,69483.0
2017-05-18 15:50:00,71.09,71.22,71.08,71.19,97260.0,71.09,71.22,71.08,71.19,97260.0
2017-05-18 15:55:00,71.2,71.2,70.87,70.93,104067.0,71.2,71.2,70.87,70.93,104067.0
2017-05-19 09:30:00,71.0,71.08,70.55,70.89,109644.0,71.0,71.08,70.55,70.89,109644.0
2017-05-19 09:35:00,70.88,71.45,70.82,71.38,27030.0,70.88,71.45,70.82,71.38,27030.0
2017-05-19 09:40:00,71.38,71.45,71.27,71.31,28410.0,71.38,71.45,71.27,71.31,28410.0
2017-05-19 09:45:00,71.33,71.49,71.33,71.41,22473.0,71.33,71.49,71.33,71.41,22473.0
2017-05-19 09:50:00,71.4,71.49,71.35,71.39,30320.0,71.4,71.49,71.35,71.39,30320.0
2017-05-19 09:55:00,71.39,71.43,71.33,71.39,34579.0,71.39,71.43,71.33,71.39,34579.0
2017-05-19 10:00:00,71.39,71.44,71.33,71.43,31869.0,71.39,71.44,71.33,71.43,31869.0
2017-05-19 10:05:00,71.42,71.44,71.2,71.22,40444.0,71.42,71.44,71.2,71.22,40444.0
2017-05-19 10:10:00,71.22,71.22,71.09,71.2,30402.0,71.22,71.22,71.09,71.2,30402.0
2017-05-19 10:15:00,71.2,71.21,71.17,71.17,26343.0,71.2,71.21,71.17,71.17,26343.0
2017-05-19 10:20:00,71.17,71.18,71.07,71.07,17703.0,71.17,71.18,71.07,71.07,17703.0
2017-05-19 10:25:00,71.07,71.18,71.04,71.1,19038.0,71.07,71.18,71.04,71.1,19038.0
2017-05-19 10:30:00,71.09,71.09,70.93,70.94,13871.0,71.09,71.09,70.93,70.94,13871.0
2017-05-19 10:35:00,70.94,70.97,70.86,70.9,14319.0,70.94,70.97,70.86,70.9,14319.0
2017-05-19 10:40:00,70.89,70.93,70.8,70.8,12077.0,70.89,70.93,70.8,70.8,12077.0
2017-05-19 10:45:00,70.81,70.88,70.8,70.83,23771.0,70.81,70.88,70.8,70.83,23771.0
2017-05-19 10:50:00,70.82,70.92,70.77,70.92,25212.0,70.82,70.92,70.77,70.92,25212.0
2017-05-19 10:55:00,70.9,71.07,70.89,71.06,21298.0,70.9,71.07,70.89,71.06,21298.0
2017-05-19 11:00:00,71.05,71.16,71.05,71.16,17084.0,71.05,71.16,71.05,71.16,17084.0
2017-05-19 11:05:00,71.15,71.15,71.05,71.07,16987.0,71.15,71.15,71.05,71.07,16987.0
2017-05-19 11:10:00,71.07,71.22,71.07,71.21,14679.0,71.07,71.22,71.07,71.21,14679.0
2017-05-19 11:15:00,71.2,71.2,71.11,71.11,13364.0,71.2,71.2,71.11,71.11,13364.0
2017-05-19 11:20:00,71.1,71.11,71.06,71.06,10796.0,71.1,71.11,71.06,71.06,10796.0
2017-05-19 11:25:00,71.06,71.06,71.01,71.04,12171.0,71.06,71.06,71.01,71.04,12171.0
2017-05-19 11:30:00,71.04,71.05,70.93,70.93,19227.0,71.04,71.05,70.93,70.93,19227.0
2017-05-19 11:35:00,70.93,71.01,70.91,71.01,15209.0,70.93,71.01,70.91,71.01,15209.0
2017-05-19 11:40:00,71.0,71.02,70.9,70.9,12696.0,71.0,71.02,70.9,70.9,12696.0
2017-05-19 11:45:00,70.9,70.91,70.79,70.79,19789.0,70.9,70.91,70.79,70.79,19789.0
2017-05-19 11:50:00,70.79,70.79,70.64,70.71,23308.0,70.79,70.79,70.64,70.71,23308.0
2017-05-19 11:55:00,70.73,70.8,70.73,70.75,22844.0,70.73,70.8,70.73,70.75,22844.0
2017-05-19 12:00:00,70.75,70.93,70.75,70.92,49001.0,70.75,70.93,70.75,70.92,49001.0
2017-05-19 12:05:00,70.93,71.05,70.93,71.05,11551.0,70.93,71.05,70.93,71.05,11551.0
2017-05-19 12:10:00,71.05,71.06,70.99,71.03,11942.0,71.05,71.06,70.99,71.03,11942.0
2017-05-19 12:15:00,71.03,71.04,70.91,70.92,20050.0,71.03,71.04,70.91,70.92,20050.0
2017-05-19 12:20:00,70.92,70.93,70.85,70.86,25333.0,70.92,70.93,70.85,70.86,25333.0
2017-05-19 12:25:00,70.84,70.95,70.84,70.94,12841.0,70.84,70.95,70.84,70.94,12841.0
2017-05-19 12:30:00,70.94,70.94,70.84,70.85,15400.0,70.94,70.94,70.84,70.85,15400.0
2017-05-19 12:35:00,70.83,70.85,70.8,70.82,9456.0,70.83,70.85,70.8,70.82,9456.0
2017-05-19 12:40:00,70.82,70.84,70.81,70.82,3500.0,70.82,70.84,70.81,70.82,3500.0
2017-05-19 12:45:00,70.81,70.83,70.78,70.82,7594.0,70.81,70.83,70.78,70.82,7594.0
2017-05-19 12:50:00,70.81,70.85,70.81,70.85,7110.0,70.81,70.85,70.81,70.85,7110.0
2017-05-19 12:55:00,70.85,70.86,70.83,70.84,12294.0,70.85,70.86,70.83,70.84,12294.0
2017-05-19 13:00:00,70.85,70.86,70.81,70.84,8500.0,70.85,70.86,70.81,70.84,8500.0
2017-05-19 13:05:00,70.83,70.84,70.76,70.77,11344.0,70.83,70.84,70.76,70.77,11344.0
2017-05-19 13:10:00,70.78,70.82,70.77,70.77,8504.0,70.78,70.82,70.77,70.77,8504.0
2017-05-19 13:15:00,70.78,70.78,70.64,70.64,54411.0,70.78,70.78,70.64,70.64,54411.0
2017-05-19 13:20:00,70.64,70.73,70.6,70.73,31649.0,70.64,70.73,70.6,70.73,31649.0
2017-05-19 13:25:00,70.74,70.77,70.63,70.7,28267.0,70.74,70.77,70.63,70.7,28267.0
2017-05-19 13:30:00,70.7,70.86,70.7,70.86,20827.0,70.7,70.86,70.7,70.86,20827.0
2017-05-19 13:35:00,70.86,70.95,70.8,70.81,21019.0,70.86,70.95,70.8,70.81,21019.0
2017-05-19 13:40:00,70.81,70.82,70.76,70.77,8272.0,70.81,70.82,70.76,70.77,8272.0
2017-05-19 13:45:00,70.77,70.83,70.76,70.78,15770.0,70.77,70.83,70.76,70.78,15770.0
2017-05-19 13:50:00,70.79,70.86,70.78,70.84,9600.0,70.79,70.86,70.78,70.84,9600.0
2017-05-19 13:55:00,70.83,70.85,70.78,70.81,9257.0,70.83,70.85,70.78,70.81,9257.0
2017-05-19 14:00:00,70.82,70.85,70.73,70.73,14847.0,70.82,70.85,70.73,70.73,14847.0
2017-05-19 14:05:00,70.72,70.8,70.72,70.74,19988.0,70.72,70.8,70.72,70.74,19988.0
2017-05-19 14:10:00,70.76,70.85,70.74,70.85,23383.0,70.76,70.85,70.74,70.85,23383.0
2017-05-19 14:15:00,70.84,70.85,70.71,70.72,24379.0,70.84,70.85,70.71,70.72,24379.0
2017-05-19 14:20:00,70.73,70.75,70.68,70.75,23731.0,70.73,70.75,70.68,70.75,23731.0
2017-05-19 14:25:00,70.75,70.86,70.75,70.86,21799.0,70.75,70.86,70.75,70.86,21799.0
2017-05-19 14:30:00,70.88,71.02,70.86,70.98,21886.0,70.88,71.02,70.86,70.98,21886.0
2017-05-19 14:35:00,70.98,71.18,70.97,71.14,23998.0,70.98,71.18,70.97,71.14,23998.0
2017-05-19 14:40:00,71.15,71.25,71.14,71.2,26050.0,71.15,71.25,71.14,71.2,26050.0
2017-05-19 14:45:00,71.2,71.21,71.13,71.14,24777.0,71.2,71.21,71.13,71.14,24777.0
2017-05-19 14:50:00,71.14,71.15,71.06,71.12,16255.0,71.14,71.15,71.06,71.12,16255.0
2017-05-19 14:55:00,71.13,71.22,71.11,71.19,21836.0,71.13,71.22,71.11,71.19,21836.0
2017-05-19 15:00:00,71.19,71.25,71.17,71.2,37569.0,71.19,71.25,71.17,71.2,37569.0
2017-05-19 15:05:00,71.2,71.22,71.04,71.05,21272.0,71.2,71.22,71.04,71.05,21272.0
2017-05-19 15:10:00,71.04,71.12,71.04,71.11,35711.0,71.04,71.12,71.04,71.11,35711.0
2017-05-19 15:15:00,71.1,71.17,71.08,71.09,31483.0,71.1,71.17,71.08,71.09,31483.0
2017-05-19 15:20:00,71.09,71.14,71.0,71.01,23109.0,71.09,71.14,71.0,71.01,23109.0
2017-05-19 15:25:00,71.01,71.02,70.92,70.92,28085.0,71.01,71.02,70.92,70.92,28085.0
2017-05-19 15:30:00,70.92,70.95,70.85,70.93,43740.0,70.92,70.95,70.85,70.93,43740.0
2017-05-19 15:35:00,70.93,70.99,70.87,70.98,46692.0,70.93,70.99,70.87,70.98,46692.0
2017-05-19 15:40:00,70.99,71.04,70.88,70.88,36150.0,70.99,71.04,70.88,70.88,36150.0
2017-05-19 15:45:00,70.9,70.94,70.88,70.91,43906.0,70.9,70.94,70.88,70.91,43906.0
2017-05-19 15:50:00,70.92,70.99,70.89,70.9,62199.0,70.92,70.99,70.89,70.9,62199.0
2017-05-19 15:55:00,70.9,71.0,70.89,70.96,127133.0,70.9,71.0,70.89,70.96,127133.0
2017-05-22 09:30:00,71.07,71.3,71.02,71.3,20676.0,71.07,71.3,71.02,71.3,20676.0
2017-05-22 09:35:00,71.18,71.29,71.17,71.2,8173.0,71.18,71.29,71.17,71.2,8173.0
2017-05-22 09:40:00,71.18,71.25,71.09,71.2,8756.0,71.18,71.25,71.09,71.2,8756.0
2017-05-22 09:45:00,71.22,71.25,71.05,71.08,5400.0,71.22,71.25,71.05,71.08,5400.0
2017-05-22 09:50:00,71.06,71.13,71.05,71.11,7701.0,71.06,71.13,71.05,71.11,7701.0
2017-05-22 09:55:00,71.09,71.16,71.01,71.16,15755.0,71.09,71.16,71.01,71.16,15755.0
2017-05-22 10:00:00,71.21,71.37,71.16,71.34,14900.0,71.21,71.37,71.16,71.34,14900.0
2017-05-22 10:05:00,71.34,71.38,71.28,71.33,12888.0,71.34,71.38,71.28,71.33,12888.0
2017-05-22 10:10:00,71.34,71.46,71.34,71.45,16580.0,71.34,71.46,71.34,71.45,16580.0
2017-05-22 10:15:00,71.46,71.64,71.46,71.64,21284.0,71.46,71.64,71.46,71.64,21284.0
2017-05-22 10:20:00,71.66,71.75,71.64,71.74,25802.0,71.66,71.75,71.64,71.74,25802.0
2017-05-22 10:25:00,71.74,71.84,71.72,71.83,19280.0,71.74,71.84,71.72,71.83,19280.0
2017-05-22 10:30:00,71.82,71.84,71.73,71.73,17749.0,71.82,71.84,71.73,71.73,17749.0
2017-05-22 10:35:00,71.73,71.8,71.72,71.77,14889.0,71.73,71.8,71.72,71.77,14889.0
2017-05-22 10:40:00,71.76,71.82,71.74,71.81,9600.0,71.76,71.82,71.74,71.81,9600.0
2017-05-22 10:45:00,71.83,71.84,71.75,71.76,12273.0,71.83,71.84,71.75,71.76,12273.0
2017-05-22 10:50:00,71.77,71.8,71.74,71.77,16838.0,71.77,71.8,71.74,71.77,16838.0
2017-05-22 10:55:00,71.78,71.82,71.75,71.75,9310.0,71.78,71.82,71.75,71.75,9310.0
2017-05-22 11:00:00,71.75,71.82,71.72,71.77,13734.0,71.75,71.82,71.72,71.77,13734.0
2017-05-22 11:05:00,71.77,71.84,71.76,71.83,8100.0,71.77,71.84,71.76,71.83,8100.0
2017-05-22 11:10:00,71.82,71.84,71.77,71.78,8265.0,71.82,71.84,71.77,71.78,8265.0
2017-05-22 11:15:00,71.78,71.8,71.75,71.8,8468.0,71.78,71.8,71.75,71.8,8468.0
2017-05-22 11:20:00,71.81,71.81,71.77,71.78,7804.0,71.81,71.81,71.77,71.78,7804.0
2017-05-22 11:25:00,71.77,71.77,71.74,71.76,8512.0,71.77,71.77,71.74,71.76,8512.0
2017-05-22 11:30:00,71.76,71.76,71.71,71.72,7200.0,71.76,71.76,71.71,71.72,7200.0
2017-05-22 11:35:00,71.71,71.73,71.69,71.7,28539.0,71.71,71.73,71.69,71.7,28539.0
2017-05-22 11:40:00,71.71,71.74,71.68,71.69,8300.0,71.71,71.74,71.68,71.69,8300.0
2017-05-22 11:45:00,71.69,71.71,71.69,71.71,2580.0,71.69,71.71,71.69,71.71,2580.0
2017-05-22 11:50:00,71.69,71.75,71.66,71.75,13841.0,71.69,71.75,71.66,71.75,13841.0
2017-05-22 11:55:00,71.77,71.89,71.77,71.89,11547.0,71.77,71.89,71.77,71.89,11547.0
2017-05-22 12:00:00,71.88,71.88,71.83,71.85,11525.0,71.88,71.88,71.83,71.85,11525.0
2017-05-22 12:05:00,71.84,71.9,71.82,71.9,10823.0,71.84,71.9,71.82,71.9,10823.0
2017-05-22 12:10:00,71.9,72.0,71.89,71.95,16927.0,71.9,72.0,71.89,71.95,16927.0
2017-05-22 12:15:00,71.96,72.03,71.96,72.0,8550.0,71.96,72.03,71.96,72.0,8550.0
2017-05-22 12:20:00,71.99,72.02,71.97,71.99,9633.0,71.99,72.02,71.97,71.99,9633.0
2017-05-22 12:25:00,72.0,72.03,71.97,72.0,9832.0,72.0,72.03,71.97,72.0,9832.0
2017-05-22 12:30:00,72.0,72.03,71.97,71.99,8992.0,72.0,72.03,71.97,71.99,8992.0
2017-05-22 12:35:00,71.97,71.99,71.91,71.95,7949.0,71.97,71.99,71.91,71.95,7949.0
2017-05-22 12:40:00,71.95,71.96,71.88,71.88,10688.0,71.95,71.96,71.88,71.88,10688.0
2017-05-22 12:45:00,71.87,71.9,71.83,71.85,12606.0,71.87,71.9,71.83,71.85,12606.0
2017-05-22 12:50:00,71.84,71.84,71.79,71.79,7787.0,71.84,71.84,71.79,71.79,7787.0
2017-05-22 12:55:00,71.8,71.8,71.76,71.79,9206.0,71.8,71.8,71.76,71.79,9206.0
2017-05-22 13:00:00,71.79,71.8,71.75,71.77,6430.0,71.79,71.8,71.75,71.77,6430.0
2017-05-22 13:05:00,71.76,71.8,71.75,71.8,7500.0,71.76,71.8,71.75,71.8,7500.0
2017-05-22 13:10:00,71.8,71.84,71.8,71.82,8064.0,71.8,71.84,71.8,71.82,8064.0
2017-05-22 13:15:00,71.81,71.82,71.77,71.78,3793.0,71.81,71.82,71.77,71.78,3793.0
2017-05-22 13:20:00,71.78,71.79,71.75,71.78,12288.0,71.78,71.79,71.75,71.78,12288.0
2017-05-22 13:25:00,71.78,71.83,71.78,71.8,8716.0,71.78,71.83,71.78,71.8,8716.0
2017-05-22 13:30:00,71.8,71.86,71.8,71.82,8841.0,71.8,71.86,71.8,71.82,8841.0
2017-05-22 13:35:00,71.81,71.84,71.81,71.84,4476.0,71.81,71.84,71.81,71.84,4476.0
2017-05-22 13:40:00,71.83,71.86,71.83,71.86,5747.0,71.83,71.86,71.83,71.86,5747.0
2017-05-22 13:45:00,71.86,71.86,71.82,71.86,12426.0,71.86,71.86,71.82,71.86,12426.0
2017-05-22 13:50:00,71.86,71.9,71.86,71.88,6686.0,71.86,71.9,71.86,71.88,6686.0
2017-05-22 13:55:00,71.88,71.89,71.85,71.88,7436.0,71.88,71.89,71.85,71.88,7436.0
2017-05-22 14:00:00,71.88,71.94,71.86,71.93,10695.0,71.88,71.94,71.86,71.93,10695.0
2017-05-22 14:05:00,71.93,71.97,71.93,71.97,10187.0,71.93,71.97,71.93,71.97,10187.0
2017-05-22 14:10:00,71.96,72.01,71.96,72.01,13154.0,71.96,72.01,71.96,72.01,13154.0
2017-05-22 14:15:00,72.02,72.03,71.97,71.98,11633.0,72.02,72.03,71.97,71.98,11633.0
2017-05-22 14:20:00,71.98,72.01,71.96,71.97,11060.0,71.98,72.01,71.96,71.97,11060.0
2017-05-22 14:25:00,71.96,72.03,71.94,72.02,8418.0,71.96,72.03,71.94,72.02,8418.0
2017-05-22 14:30:00,72.03,72.06,72.02,72.06,7848.0,72.03,72.06,72.02,72.06,7848.0
2017-05-22 14:35:00,72.06,72.1,72.03,72.09,13853.0,72.06,72.1,72.03,72.09,13853.0
2017-05-22 14:40:00,72.09,72.1,72.07,72.09,6800.0,72.09,72.1,72.07,72.09,6800.0
2017-05-22 14:45:00,72.1,72.1,72.04,72.07,16693.0,72.1,72.1,72.04,72.07,16693.0
2017-05-22 14:50:00,72.07,72.07,72.04,72.07,5900.0,72.07,72.07,72.04,72.07,5900.0
2017-05-22 14:55:00,72.06,72.06,72.0,72.03,11338.0,72.06,72.06,72.0,72.03,11338.0
2017-05-22 15:00:00,72.03,72.03,71.97,71.98,9097.0,72.03,72.03,71.97,71.98,9097.0
2017-05-22 15:05:00,71.97,72.02,71.97,72.01,15797.0,71.97,72.02,71.97,72.01,15797.0
2017-05-22 15:10:00,72.01,72.04,71.99,72.04,9604.0,72.01,72.04,71.99,72.04,9604.0
2017-05-22 15:15:00,72.05,72.12,72.04,72.04,27086.0,72.05,72.12,72.04,72.04,27086.0
2017-05-22 15:20:00,72.04,72.08,72.03,72.07,13540.0,72.04,72.08,72.03,72.07,13540.0
2017-05-22 15:25:00,72.07,72.07,72.01,72.03,14321.0,72.07,72.07,72.01,72.03,14321.0
2017-05-22 15:30:00,72.03,72.09,72.02,72.07,18201.0,72.03,72.09,72.02,72.07,18201.0
2017-05-22 15:35:00,72.08,72.16,72.08,72.15,24757.0,72.08,72.16,72.08,72.15,24757.0
2017-05-22 15:40:00,72.15,72.17,72.14,72.17,21655.0,72.15,72.17,72.14,72.17,21655.0
2017-05-22 15:45:00,72.16,72.17,72.15,72.16,28086.0,72.16,72.17,72.15,72.16,28086.0
2017-05-22 15:50:00,72.16,72.25,72.16,72.24,55400.0,72.16,72.25,72.16,72.24,55400.0
2017-05-22 15:55:00,72.24,72.32,72.2,72.24,177327.0,72.24,72.32,72.2,72.24,177327.0
2017-05-23 09:30:00,72.48,72.8,72.48,72.76,19814.0,72.48,72.8,72.48,72.76,19814.0
2017-05-23 09:35:00,72.76,72.77,72.32,72.36,17814.0,72.76,72.77,72.32,72.36,17814.0
2017-05-23 09:40:00,72.37,72.4,72.08,72.26,14700.0,72.37,72.4,72.08,72.26,14700.0
2017-05-23 09:45:00,72.27,72.39,72.14,72.2,10501.0,72.27,72.39,72.14,72.2,10501.0
2017-05-23 09:50:00,72.18,72.18,72.08,72.08,6000.0,72.18,72.18,72.08,72.08,6000.0
2017-05-23 09:55:00,72.09,72.2,72.04,72.2,7131.0,72.09,72.2,72.04,72.2,7131.0
2017-05-23 10:00:00,72.18,72.39,72.14,72.39,12100.0,72.18,72.39,72.14,72.39,12100.0
2017-05-23 10:05:00,72.36,72.39,72.23,72.35,8410.0,72.36,72.39,72.23,72.35,8410.0
2017-05-23 10:10:00,72.37,72.37,72.23,72.29,13550.0,72.37,72.37,72.23,72.29,13550.0
2017-05-23 10:15:00,72.3,72.32,72.26,72.3,6900.0,72.3,72.32,72.26,72.3,6900.0
2017-05-23 10:20:00,72.28,72.41,72.26,72.41,6298.0,72.28,72.41,72.26,72.41,6298.0
2017-05-23 10:25:00,72.41,72.43,72.38,72.4,8900.0,72.41,72.43,72.38,72.4,8900.0
2017-05-23 10:30:00,72.39,72.57,72.39,72.56,17400.0,72.39,72.57,72.39,72.56,17400.0
2017-05-23 10:35:00,72.57,72.64,72.51,72.6,20793.0,72.57,72.64,72.51,72.6,20793.0
2017-05-23 10:40:00,72.61,72.68,72.6,72.66,15352.0,72.61,72.68,72.6,72.66,15352.0
2017-05-23 10:45:00,72.65,72.72,72.65,72.72,11577.0,72.65,72.72,72.65,72.72,11577.0
2017-05-23 10:50:00,72.71,72.73,72.68,72.72,14267.0,72.71,72.73,72.68,72.72,14267.0
2017-05-23 10:55:00,72.72,72.72,72.7,72.71,6588.0,72.72,72.72,72.7,72.71,6588.0
2017-05-23 11:00:00,72.71,72.73,72.7,72.73,15399.0,72.71,72.73,72.7,72.73,15399.0
2017-05-23 11:05:00,72.72,72.85,72.71,72.84,17535.0,72.72,72.85,72.71,72.84,17535.0
2017-05-23 11:10:00,72.84,72.96,72.83,72.96,18948.0,72.84,72.96,72.83,72.96,18948.0
2017-05-23 11:15:00,72.97,72.97,72.87,72.95,30916.0,72.97,72.97,72.87,72.95,30916.0
2017-05-23 11:20:00,72.96,73.02,72.95,73.0,21716.0,72.96,73.02,72.95,73.0,21716.0
2017-05-23 11:25:00,73.0,73.06,72.99,73.05,11001.0,73.0,73.06,72.99,73.05,11001.0
2017-05-23 11:30:00,73.05,73.05,72.99,73.01,10400.0,73.05,73.05,72.99,73.01,10400.0
2017-05-23 11:35:00,73.02,73.04,72.98,73.01,7312.0,73.02,73.04,72.98,73.01,7312.0
2017-05-23 11:40:00,73.0,73.04,72.99,73.03,9378.0,73.0,73.04,72.99,73.03,9378.0
2017-05-23 11:45:00,73.03,73.1,73.03,73.07,11128.0,73.03,73.1,73.03,73.07,11128.0
2017-05-23 11:50:00,73.08,73.08,73.02,73.02,4740.0,73.08,73.08,73.02,73.02,4740.0
2017-05-23 11:55:00,73.01,73.01,72.99,73.0,6200.0,73.01,73.01,72.99,73.0,6200.0
2017-05-23 12:00:00,73.0,73.11,73.0,73.04,15238.0,73.0,73.11,73.0,73.04,15238.0
2017-05-23 12:05:00,73.04,73.04,73.0,73.02,4772.0,73.04,73.04,73.0,73.02,4772.0
2017-05-23 12:10:00,73.01,73.02,73.0,73.01,3922.0,73.01,73.02,73.0,73.01,3922.0
2017-05-23 12:15:00,73.01,73.01,72.99,73.01,11500.0,73.01,73.01,72.99,73.01,11500.0
2017-05-23 12:20:00,73.02,73.05,72.98,72.98,8286.0,73.02,73.05,72.98,72.98,8286.0
2017-05-23 12:25:00,72.97,73.0,72.95,72.97,45668.0,72.97,73.0,72.95,72.97,45668.0
2017-05-23 12:30:00,72.96,72.96,72.9,72.92,10484.0,72.96,72.96,72.9,72.92,10484.0
2017-05-23 12:35:00,72.91,72.96,72.91,72.96,6386.0,72.91,72.96,72.91,72.96,6386.0
2017-05-23 12:40:00,72.96,72.96,72.87,72.87,4800.0,72.96,72.96,72.87,72.87,4800.0
2017-05-23 12:45:00,72.88,72.9,72.74,72.75,8858.0,72.88,72.9,72.74,72.75,8858.0
2017-05-23 12:50:00,72.74,72.74,72.66,72.66,7000.0,72.74,72.74,72.66,72.66,7000.0
2017-05-23 12:55:00,72.65,72.67,72.62,72.64,5514.0,72.65,72.67,72.62,72.64,5514.0
2017-05-23 13:00:00,72.65,72.77,72.65,72.77,6679.0,72.65,72.77,72.65,72.77,6679.0
2017-05-23 13:05:00,72.76,72.79,72.72,72.78,7993.0,72.76,72.79,72.72,72.78,7993.0
2017-05-23 13:10:00,72.79,72.86,72.79,72.85,6000.0,72.79,72.86,72.79,72.85,6000.0
2017-05-23 13:15:00,72.85,72.85,72.78,72.78,4998.0,72.85,72.85,72.78,72.78,4998.0
2017-05-23 13:20:00,72.78,72.82,72.78,72.81,7068.0,72.78,72.82,72.78,72.81,7068.0
2017-05-23 13:25:00,72.79,72.82,72.78,72.82,3715.0,72.79,72.82,72.78,72.82,3715.0
2017-05-23 13:30:00,72.81,72.81,72.79,72.79,4200.0,72.81,72.81,72.79,72.79,4200.0
2017-05-23 13:35:00,72.8,72.8,72.73,72.79,13770.0,72.8,72.8,72.73,72.79,13770.0
2017-05-23 13:40:00,72.78,72.79,72.72,72.72,8662.0,72.78,72.79,72.72,72.72,8662.0
2017-05-23 13:45:00,72.7,72.71,72.67,72.67,6400.0,72.7,72.71,72.67,72.67,6400.0
2017-05-23 13:50:00,72.68,72.69,72.67,72.68,8548.0,72.68,72.69,72.67,72.68,8548.0
2017-05-23 13:55:00,72.69,72.69,72.64,72.68,7421.0,72.69,72.69,72.64,72.68,7421.0
2017-05-23 14:00:00,72.67,72.68,72.62,72.65,9078.0,72.67,72.68,72.62,72.65,9078.0
2017-05-23 14:05:00,72.64,72.64,72.61,72.62,5700.0,72.64,72.64,72.61,72.62,5700.0
2017-05-23 14:10:00,72.63,72.63,72.57,72.57,4300.0,72.63,72.63,72.57,72.57,4300.0
2017-05-23 14:15:00,72.57,72.59,72.56,72.57,8528.0,72.57,72.59,72.56,72.57,8528.0
2017-05-23 14:20:00,72.57,72.58,72.54,72.54,10197.0,72.57,72.58,72.54,72.54,10197.0
2017-05-23 14:25:00,72.55,72.62,72.54,72.61,8803.0,72.55,72.62,72.54,72.61,8803.0
2017-05-23 14:30:00,72.62,72.73,72.62,72.73,9223.0,72.62,72.73,72.62,72.73,9223.0
2017-05-23 14:35:00,72.73,72.81,72.71,72.78,17195.0,72.73,72.81,72.71,72.78,17195.0
2017-05-23 14:40:00,72.78,72.86,72.78,72.86,8900.0,72.78,72.86,72.78,72.86,8900.0
2017-05-23 14:45:00,72.86,72.89,72.85,72.85,12645.0,72.86,72.89,72.85,72.85,12645.0
2017-05-23 14:50:00,72.84,72.85,72.8,72.82,11467.0,72.84,72.85,72.8,72.82,11467.0
2017-05-23 14:55:00,72.83,72.83,72.8,72.82,7437.0,72.83,72.83,72.8,72.82,7437.0
2017-05-23 15:00:00,72.81,72.82,72.77,72.78,11272.0,72.81,72.82,72.77,72.78,11272.0
2017-05-23 15:05:00,72.77,72.8,72.77,72.77,10665.0,72.77,72.8,72.77,72.77,10665.0
2017-05-23 15:10:00,72.77,72.78,72.71,72.71,14072.0,72.77,72.78,72.71,72.71,14072.0
2017-05-23 15:15:00,72.71,72.73,72.64,72.65,12466.0,72.71,72.73,72.64,72.65,12466.0
2017-05-23 15:20:00,72.64,72.65,72.58,72.61,11692.0,72.64,72.65,72.58,72.61,11692.0
2017-05-23 15:25:00,72.6,72.68,72.6,72.6,19467.0,72.6,72.68,72.6,72.6,19467.0
2017-05-23 15:30:00,72.6,72.61,72.55,72.59,14542.0,72.6,72.61,72.55,72.59,14542.0
2017-05-23 15:35:00,72.59,72.63,72.57,72.62,17487.0,72.59,72.63,72.57,72.62,17487.0
2017-05-23 15:40:00,72.62,72.63,72.55,72.55,25384.0,72.62,72.63,72.55,72.55,25384.0
2017-05-23 15:45:00,72.54,72.54,72.5,72.52,26870.0,72.54,72.54,72.5,72.52,26870.0
2017-05-23 15:50:00,72.53,72.59,72.52,72.58,39499.0,72.53,72.59,72.52,72.58,39499.0
2017-05-23 15:55:00,72.58,72.61,72.52,72.6,73073.0,72.58,72.61,72.52,72.6,73073.0
2017-05-24 09:30:00,72.96,72.96,72.65,72.74,18118.0,72.96,72.96,72.65,72.74,18118.0
2017-05-24 09:35:00,72.78,72.78,72.38,72.49,13766.0,72.78,72.78,72.38,72.49,13766.0
2017-05-24 09:40:00,72.52,72.61,72.48,72.48,5460.0,72.52,72.61,72.48,72.48,5460.0
2017-05-24 09:45:00,72.49,72.55,72.41,72.41,11764.0,72.49,72.55,72.41,72.41,11764.0
2017-05-24 09:50:00,72.42,72.44,72.36,72.36,7590.0,72.42,72.44,72.36,72.36,7590.0
2017-05-24 09:55:00,72.37,72.45,72.36,72.38,11195.0,72.37,72.45,72.36,72.38,11195.0
2017-05-24 10:00:00,72.39,72.49,72.39,72.41,13507.0,72.39,72.49,72.39,72.41,13507.0
2017-05-24 10:05:00,72.4,72.59,72.38,72.59,11830.0,72.4,72.59,72.38,72.59,11830.0
2017-05-24 10:10:00,72.59,72.63,72.54,72.61,20687.0,72.59,72.63,72.54,72.61,20687.0
2017-05-24 10:15:00,72.61,72.76,72.6,72.75,18610.0,72.61,72.76,72.6,72.75,18610.0
2017-05-24 10:20:00,72.74,72.84,72.73,72.82,31517.0,72.74,72.84,72.73,72.82,31517.0
2017-05-24 10:25:00,72.83,72.84,72.79,72.81,12652.0,72.83,72.84,72.79,72.81,12652.0
2017-05-24 10:30:00,72.81,72.84,72.75,72.79,17915.0,72.81,72.84,72.75,72.79,17915.0
2017-05-24 10:35:00,72.79,72.9,72.79,72.88,39899.0,72.79,72.9,72.79,72.88,39899.0
2017-05-24 10:40:00,72.88,72.99,72.88,72.96,26749.0,72.88,72.99,72.88,72.96,26749.0
2017-05-24 10:45:00,72.98,73.09,72.98,73.09,19751.0,72.98,73.09,72.98,73.09,19751.0
2017-05-24 10:50:00,73.09,73.11,73.02,73.03,27545.0,73.09,73.11,73.02,73.03,27545.0
2017-05-24 10:55:00,73.04,73.06,72.99,73.01,19284.0,73.04,73.06,72.99,73.01,19284.0
2017-05-24 11:00:00,73.01,73.01,72.86,72.87,7210.0,73.01,73.01,72.86,72.87,7210.0
2017-05-24 11:05:00,72.87,72.93,72.86,72.93,8689.0,72.87,72.93,72.86,72.93,8689.0
2017-05-24 11:10:00,72.94,73.05,72.93,72.97,10195.0,72.94,73.05,72.93,72.97,10195.0
2017-05-24 11:15:00,72.97,72.99,72.96,72.99,9160.0,72.97,72.99,72.96,72.99,9160.0
2017-05-24 11:20:00,72.98,73.04,72.98,73.0,9653.0,72.98,73.04,72.98,73.0,9653.0
2017-05-24 11:25:00,72.98,73.05,72.98,73.03,9531.0,72.98,73.05,72.98,73.03,9531.0
2017-05-24 11:30:00,73.04,73.12,73.03,73.04,13990.0,73.04,73.12,73.03,73.04,13990.0
2017-05-24 11:35:00,73.04,73.11,73.03,73.1,9470.0,73.04,73.11,73.03,73.1,9470.0
2017-05-24 11:40:00,73.11,73.15,73.1,73.14,8810.0,73.11,73.15,73.1,73.14,8810.0
2017-05-24 11:45:00,73.14,73.21,73.14,73.21,13090.0,73.14,73.21,73.14,73.21,13090.0
2017-05-24 11:50:00,73.21,73.22,73.09,73.09,11751.0,73.21,73.22,73.09,73.09,11751.0
2017-05-24 11:55:00,73.1,73.11,73.05,73.05,6376.0,73.1,73.11,73.05,73.05,6376.0
2017-05-24 12:00:00,73.04,73.13,73.02,73.1,8100.0,73.04,73.13,73.02,73.1,8100.0
2017-05-24 12:05:00,73.1,73.14,73.09,73.09,8341.0,73.1,73.14,73.09,73.09,8341.0
2017-05-24 12:10:00,73.07,73.08,73.06,73.07,5600.0,73.07,73.08,73.06,73.07,5600.0
2017-05-24 12:15:00,73.06,73.06,73.0,73.02,5100.0,73.06,73.06,73.0,73.02,5100.0
2017-05-24 12:20:00,73.02,73.06,73.01,73.01,11785.0,73.02,73.06,73.01,73.01,11785.0
2017-05-24 12:25:00,73.02,73.04,73.01,73.02,6600.0,73.02,73.04,73.01,73.02,6600.0
2017-05-24 12:30:00,73.02,73.02,72.96,72.96,5675.0,73.02,73.02,72.96,72.96,5675.0
2017-05-24 12:35:00,72.97,72.97,72.92,72.95,4700.0,72.97,72.97,72.92,72.95,4700.0
2017-05-24 12:40:00,72.94,72.94,72.9,72.92,6529.0,72.94,72.94,72.9,72.92,6529.0
2017-05-24 12:45:00,72.92,72.97,72.91,72.91,5570.0,72.92,72.97,72.91,72.91,5570.0
2017-05-24 12:50:00,72.91,72.97,72.91,72.96,7715.0,72.91,72.97,72.91,72.96,7715.0
2017-05-24 12:55:00,72.96,73.05,72.96,72.99,11298.0,72.96,73.05,72.96,72.99,11298.0
2017-05-24 13:00:00,72.98,73.0,72.94,72.97,9242.0,72.98,73.0,72.94,72.97,9242.0
2017-05-24 13:05:00,72.96,72.98,72.86,72.86,10900.0,72.96,72.98,72.86,72.86,10900.0
2017-05-24 13:10:00,72.86,72.91,72.85,72.9,7600.0,72.86,72.91,72.85,72.9,7600.0
2017-05-24 13:15:00,72.91,72.93,72.89,72.91,7420.0,72.91,72.93,72.89,72.91,7420.0
2017-05-24 13:20:00,72.91,72.91,72.77,72.78,10302.0,72.91,72.91,72.77,72.78,10302.0
2017-05-24 13:25:00,72.8,72.86,72.75,72.78,8179.0,72.8,72.86,72.75,72.78,8179.0
2017-05-24 13:30:00,72.78,72.79,72.76,72.77,5370.0,72.78,72.79,72.76,72.77,5370.0
2017-05-24 13:35:00,72.78,72.8,72.77,72.79,8403.0,72.78,72.8,72.77,72.79,8403.0
2017-05-24 13:40:00,72.79,72.79,72.76,72.78,8330.0,72.79,72.79,72.76,72.78,8330.0
2017-05-24 13:45:00,72.79,72.79,72.77,72.77,8958.0,72.79,72.79,72.77,72.77,8958.0
2017-05-24 13:50:00,72.78,72.79,72.77,72.78,4382.0,72.78,72.79,72.77,72.78,4382.0
2017-05-24 13:55:00,72.77,72.82,72.76,72.8,9864.0,72.77,72.82,72.76,72.8,9864.0
2017-05-24 14:00:00,72.8,72.82,72.72,72.73,11750.0,72.8,72.82,72.72,72.73,11750.0
2017-05-24 14:05:00,72.74,72.82,72.73,72.82,8180.0,72.74,72.82,72.73,72.82,8180.0
2017-05-24 14:10:00,72.81,72.88,72.81,72.87,10301.0,72.81,72.88,72.81,72.87,10301.0
2017-05-24 14:15:00,72.85,72.89,72.82,72.89,7208.0,72.85,72.89,72.82,72.89,7208.0
2017-05-24 14:20:00,72.88,72.89,72.85,72.89,8250.0,72.88,72.89,72.85,72.89,8250.0
2017-05-24 14:25:00,72.9,72.9,72.87,72.88,6768.0,72.9,72.9,72.87,72.88,6768.0
2017-05-24 14:30:00,72.87,72.9,72.86,72.89,11198.0,72.87,72.9,72.86,72.89,11198.0
2017-05-24 14:35:00,72.89,72.89,72.85,72.85,10202.0,72.89,72.89,72.85,72.85,10202.0
2017-05-24 14:40:00,72.84,72.87,72.81,72.86,11124.0,72.84,72.87,72.81,72.86,11124.0
2017-05-24 14:45:00,72.86,72.87,72.83,72.85,14278.0,72.86,72.87,72.83,72.85,14278.0
2017-05-24 14:50:00,72.85,72.87,72.84,72.86,9999.0,72.85,72.87,72.84,72.86,9999.0
2017-05-24 14:55:00,72.87,72.87,72.84,72.85,14691.0,72.87,72.87,72.84,72.85,14691.0
2017-05-24 15:00:00,72.85,72.87,72.84,72.86,18579.0,72.85,72.87,72.84,72.86,18579.0
2017-05-24 15:05:00,72.85,72.86,72.8,72.82,25625.0,72.85,72.86,72.8,72.82,25625.0
2017-05-24 15:10:00,72.83,72.83,72.81,72.82,12161.0,72.83,72.83,72.81,72.82,12161.0
2017-05-24 15:15:00,72.82,72.86,72.81,72.85,19259.0,72.82,72.86,72.81,72.85,19259.0
2017-05-24 15:20:00,72.85,72.87,72.85,72.85,18400.0,72.85,72.87,72.85,72.85,18400.0
2017-05-24 15:25:00,72.85,72.87,72.81,72.86,21765.0,72.85,72.87,72.81,72.86,21765.0
2017-05-24 15:30:00,72.87,72.87,72.85,72.86,25263.0,72.87,72.87,72.85,72.86,25263.0
2017-05-24 15:35:00,72.86,72.87,72.84,72.86,31159.0,72.86,72.87,72.84,72.86,31159.0
2017-05-24 15:40:00,72.87,72.88,72.85,72.86,30561.0,72.87,72.88,72.85,72.86,30561.0
2017-05-24 15:45:00,72.86,72.96,72.86,72.95,35502.0,72.86,72.96,72.86,72.95,35502.0
2017-05-24 15:50:00,72.96,73.06,72.96,73.01,52536.0,72.96,73.06,72.96,73.01,52536.0
2017-05-24 15:55:00,73.01,73.07,73.0,73.01,101088.0,73.01,73.07,73.0,73.01,101088.0
2017-05-25 09:30:00,73.13,73.25,72.92,73.06,13910.0,73.13,73.25,72.92,73.06,13910.0
2017-05-25 09:35:00,73.05,73.05,72.91,73.03,7380.0,73.05,73.05,72.91,73.03,7380.0
2017-05-25 09:40:00,73.03,73.11,72.97,73.02,4535.0,73.03,73.11,72.97,73.02,4535.0
2017-05-25 09:45:00,73.03,73.26,73.03,73.23,23088.0,73.03,73.26,73.03,73.23,23088.0
2017-05-25 09:50:00,73.21,73.21,73.01,73.06,8714.0,73.21,73.21,73.01,73.06,8714.0
2017-05-25 09:55:00,73.05,73.06,72.96,72.99,10002.0,73.05,73.06,72.96,72.99,10002.0
2017-05-25 10:00:00,72.98,73.11,72.93,73.11,12920.0,72.98,73.11,72.93,73.11,12920.0
2017-05-25 10:05:00,73.13,73.17,73.1,73.17,6807.0,73.13,73.17,73.1,73.17,6807.0
2017-05-25 10:10:00,73.18,73.27,73.17,73.26,9270.0,73.18,73.27,73.17,73.26,9270.0
2017-05-25 10:15:00,73.26,73.28,73.23,73.24,6135.0,73.26,73.28,73.23,73.24,6135.0
2017-05-25 10:20:00,73.24,73.3,73.2,73.29,6625.0,73.24,73.3,73.2,73.29,6625.0
2017-05-25 10:25:00,73.31,73.31,73.23,73.23,5100.0,73.31,73.31,73.23,73.23,5100.0
2017-05-25 10:30:00,73.22,73.35,73.2,73.24,6107.0,73.22,73.35,73.2,73.24,6107.0
2017-05-25 10:35:00,73.25,73.3,73.21,73.3,8400.0,73.25,73.3,73.21,73.3,8400.0
2017-05-25 10:40:00,73.31,73.37,73.29,73.37,7408.0,73.31,73.37,73.29,73.37,7408.0
2017-05-25 10:45:00,73.37,73.37,73.32,73.33,6135.0,73.37,73.37,73.32,73.33,6135.0
2017-05-25 10:50:00,73.32,73.46,73.32,73.45,10712.0,73.32,73.46,73.32,73.45,10712.0
2017-05-25 10:55:00,73.47,73.51,73.43,73.43,7750.0,73.47,73.51,73.43,73.43,7750.0
2017-05-25 11:00:00,73.42,73.43,73.37,73.4,5489.0,73.42,73.43,73.37,73.4,5489.0
2017-05-25 11:05:00,73.39,73.39,73.36,73.39,5356.0,73.39,73.39,73.36,73.39,5356.0
2017-05-25 11:10:00,73.4,73.46,73.4,73.44,12109.0,73.4,73.46,73.4,73.44,12109.0
2017-05-25 11:15:00,73.43,73.48,73.42,73.42,3830.0,73.43,73.48,73.42,73.42,3830.0
2017-05-25 11:20:00,73.45,73.45,73.33,73.35,6820.0,73.45,73.45,73.33,73.35,6820.0
2017-05-25 11:25:00,73.35,73.35,73.24,73.25,22967.0,73.35,73.35,73.24,73.25,22967.0
2017-05-25 11:30:00,73.26,73.39,73.24,73.35,11438.0,73.26,73.39,73.24,73.35,11438.0
2017-05-25 11:35:00,73.33,73.33,73.22,73.26,5638.0,73.33,73.33,73.22,73.26,5638.0
2017-05-25 11:40:00,73.26,73.28,73.18,73.27,6599.0,73.26,73.28,73.18,73.27,6599.0
2017-05-25 11:45:00,73.27,73.28,73.22,73.27,5700.0,73.27,73.28,73.22,73.27,5700.0
2017-05-25 11:50:00,73.27,73.36,73.25,73.31,8067.0,73.27,73.36,73.25,73.31,8067.0
2017-05-25 11:55:00,73.31,73.31,73.28,73.28,5133.0,73.31,73.31,73.28,73.28,5133.0
2017-05-25 12:00:00,73.27,73.31,73.24,73.28,8226.0,73.27,73.31,73.24,73.28,8226.0
2017-05-25 12:05:00,73.28,73.32,73.28,73.32,7392.0,73.28,73.32,73.28,73.32,7392.0
2017-05-25 12:10:00,73.32,73.32,73.27,73.3,8417.0,73.32,73.32,73.27,73.3,8417.0
2017-05-25 12:15:00,73.3,73.34,73.29,73.32,7540.0,73.3,73.34,73.29,73.32,7540.0
2017-05-25 12:20:00,73.31,73.38,73.29,73.36,4111.0,73.31,73.38,73.29,73.36,4111.0
2017-05-25 12:25:00,73.36,73.38,73.35,73.38,2975.0,73.36,73.38,73.35,73.38,2975.0
2017-05-25 12:30:00,73.37,73.37,73.35,73.35,3167.0,73.37,73.37,73.35,73.35,3167.0
2017-05-25 12:35:00,73.35,73.42,73.35,73.41,6631.0,73.35,73.42,73.35,73.41,6631.0
2017-05-25 12:40:00,73.42,73.47,73.41,73.47,4668.0,73.42,73.47,73.41,73.47,4668.0
2017-05-25 12:45:00,73.47,73.48,73.44,73.47,7905.0,73.47,73.48,73.44,73.47,7905.0
2017-05-25 12:50:00,73.47,73.5,73.47,73.48,5084.0,73.47,73.5,73.47,73.48,5084.0
2017-05-25 12:55:00,73.47,73.5,73.47,73.48,8200.0,73.47,73.5,73.47,73.48,8200.0
2017-05-25 13:00:00,73.49,73.49,73.44,73.47,6300.0,73.49,73.49,73.44,73.47,6300.0
2017-05-25 13:05:00,73.46,73.47,73.43,73.47,4630.0,73.46,73.47,73.43,73.47,4630.0
2017-05-25 13:10:00,73.47,73.48,73.44,73.48,5933.0,73.47,73.48,73.44,73.48,5933.0
2017-05-25 13:15:00,73.47,73.48,73.45,73.47,5716.0,73.47,73.48,73.45,73.47,5716.0
2017-05-25 13:20:00,73.47,73.48,73.45,73.45,3800.0,73.47,73.48,73.45,73.45,3800.0
2017-05-25 13:25:00,73.45,73.48,73.45,73.45,4849.0,73.45,73.48,73.45,73.45,4849.0
2017-05-25 13:30:00,73.45,73.47,73.44,73.45,8417.0,73.45,73.47,73.44,73.45,8417.0
2017-05-25 13:35:00,73.44,73.45,73.41,73.41,10550.0,73.44,73.45,73.41,73.41,10550.0
2017-05-25 13:40:00,73.42,73.45,73.41,73.45,6712.0,73.42,73.45,73.41,73.45,6712.0
2017-05-25 13:45:00,73.45,73.5,73.45,73.5,6527.0,73.45,73.5,73.45,73.5,6527.0
2017-05-25 13:50:00,73.51,73.53,73.5,73.5,4100.0,73.51,73.53,73.5,73.5,4100.0
2017-05-25 13:55:00,73.51,73.62,73.51,73.6,24824.0,73.51,73.62,73.51,73.6,24824.0
2017-05-25 14:00:00,73.6,73.65,73.58,73.65,6248.0,73.6,73.65,73.58,73.65,6248.0
2017-05-25 14:05:00,73.63,73.69,73.63,73.67,9561.0,73.63,73.69,73.63,73.67,9561.0
2017-05-25 14:10:00,73.67,73.7,73.63,73.65,10400.0,73.67,73.7,73.63,73.65,10400.0
2017-05-25 14:15:00,73.64,73.65,73.62,73.64,5360.0,73.64,73.65,73.62,73.64,5360.0
2017-05-25 14:20:00,73.64,73.64,73.58,73.58,15452.0,73.64,73.64,73.58,73.58,15452.0
2017-05-25 14:25:00,73.57,73.66,73.55,73.66,8663.0,73.57,73.66,73.55,73.66,8663.0
2017-05-25 14:30:00,73.64,73.66,73.61,73.62,10292.0,73.64,73.66,73.61,73.62,10292.0
2017-05-25 14:35:00,73.61,73.68,73.61,73.68,8113.0,73.61,73.68,73.61,73.68,8113.0
2017-05-25 14:40:00,73.7,73.71,73.64,73.65,6242.0,73.7,73.71,73.64,73.65,6242.0
2017-05-25 14:45:00,73.64,73.65,73.59,73.59,12002.0,73.64,73.65,73.59,73.59,12002.0
2017-05-25 14:50:00,73.59,73.59,73.5,73.54,16151.0,73.59,73.59,73.5,73.54,16151.0
2017-05-25 14:55:00,73.54,73.54,73.5,73.52,8492.0,73.54,73.54,73.5,73.52,8492.0
2017-05-25 15:00:00,73.52,73.55,73.51,73.53,7334.0,73.52,73.55,73.51,73.53,7334.0
2017-05-25 15:05:00,73.53,73.55,73.49,73.54,26335.0,73.53,73.55,73.49,73.54,26335.0
2017-05-25 15:10:00,73.54,73.55,73.51,73.55,10960.0,73.54,73.55,73.51,73.55,10960.0
2017-05-25 15:15:00,73.55,73.6,73.55,73.57,13891.0,73.55,73.6,73.55,73.57,13891.0
2017-05-25 15:20:00,73.56,73.57,73.52,73.56,14408.0,73.56,73.57,73.52,73.56,14408.0
2017-05-25 15:25:00,73.56,73.63,73.55,73.61,16012.0,73.56,73.63,73.55,73.61,16012.0
2017-05-25 15:30:00,73.6,73.61,73.53,73.55,23257.0,73.6,73.61,73.53,73.55,23257.0
2017-05-25 15:35:00,73.55,73.55,73.51,73.52,20074.0,73.55,73.55,73.51,73.52,20074.0
2017-05-25 15:40:00,73.52,73.54,73.48,73.52,34794.0,73.52,73.54,73.48,73.52,34794.0
2017-05-25 15:45:00,73.52,73.6,73.5,73.56,32407.0,73.52,73.6,73.5,73.56,32407.0
2017-05-25 15:50:00,73.56,73.56,73.49,73.53,35386.0,73.56,73.56,73.49,73.53,35386.0
2017-05-25 15:55:00,73.53,73.58,73.47,73.54,49767.0,73.53,73.58,73.47,73.54,49767.0
2017-05-26 09:30:00,73.85,74.09,73.63,73.78,29604.0,73.85,74.09,73.63,73.78,29604.0
2017-05-26 09:35:00,73.77,73.87,73.7,73.79,13033.0,73.77,73.87,73.7,73.79,13033.0
2017-05-26 09:40:00,73.8,73.82,73.64,73.7,13483.0,73.8,73.82,73.64,73.7,13483.0
2017-05-26 09:45:00,73.7,73.78,73.62,73.75,10081.0,73.7,73.78,73.62,73.75,10081.0
2017-05-26 09:50:00,73.74,73.93,73.74,73.9,19621.0,73.74,73.93,73.74,73.9,19621.0
2017-05-26 09:55:00,73.91,74.09,73.91,74.09,11352.0,73.91,74.09,73.91,74.09,11352.0
2017-05-26 10:00:00,74.1,74.11,73.94,74.0,24700.0,74.1,74.11,73.94,74.0,24700.0
2017-05-26 10:05:00,73.98,74.05,73.94,74.03,15392.0,73.98,74.05,73.94,74.03,15392.0
2017-05-26 10:10:00,74.02,74.02,73.79,73.79,21660.0,74.02,74.02,73.79,73.79,21660.0
2017-05-26 10:15:00,73.77,73.85,73.7,73.83,25163.0,73.77,73.85,73.7,73.83,25163.0
2017-05-26 10:20:00,73.84,74.05,73.84,74.05,7653.0,73.84,74.05,73.84,74.05,7653.0
2017-05-26 10:25:00,74.02,74.1,74.0,74.1,6400.0,74.02,74.1,74.0,74.1,6400.0
2017-05-26 10:30:00,74.13,74.23,74.12,74.23,13622.0,74.13,74.23,74.12,74.23,13622.0
2017-05-26 10:35:00,74.26,74.33,74.25,74.31,14800.0,74.26,74.33,74.25,74.31,14800.0
2017-05-26 10:40:00,74.31,74.35,74.28,74.34,15091.0,74.31,74.35,74.28,74.34,15091.0
2017-05-26 10:45:00,74.35,74.4,74.32,74.4,15150.0,74.35,74.4,74.32,74.4,15150.0
2017-05-26 10:50:00,74.41,74.44,74.4,74.42,7583.0,74.41,74.44,74.4,74.42,7583.0
2017-05-26 10:55:00,74.43,74.46,74.39,74.39,17537.0,74.43,74.46,74.39,74.39,17537.0
2017-05-26 11:00:00,74.39,74.39,74.21,74.22,7262.0,74.39,74.39,74.21,74.22,7262.0
2017-05-26 11:05:00,74.21,74.31,74.2,74.28,14522.0,74.21,74.31,74.2,74.28,14522.0
2017-05-26 11:10:00,74.28,74.35,74.27,74.34,13810.0,74.28,74.35,74.27,74.34,13810.0
2017-05-26 11:15:00,74.34,74.37,74.32,74.32,12313.0,74.34,74.37,74.32,74.32,12313.0
2017-05-26 11:20:00,74.32,74.5,74.32,74.47,13773.0,74.32,74.5,74.32,74.47,13773.0
2017-05-26 11:25:00,74.48,74.48,74.41,74.45,18003.0,74.48,74.48,74.41,74.45,18003.0
2017-05-26 11:30:00,74.46,74.54,74.46,74.53,8977.0,74.46,74.54,74.46,74.53,8977.0
2017-05-26 11:35:00,74.54,74.61,74.48,74.52,11518.0,74.54,74.61,74.48,74.52,11518.0
2017-05-26 11:40:00,74.52,74.58,74.5,74.51,10822.0,74.52,74.58,74.5,74.51,10822.0
2017-05-26 11:45:00,74.5,74.56,74.5,74.53,6883.0,74.5,74.56,74.5,74.53,6883.0
2017-05-26 11:50:00,74.53,74.54,74.44,74.46,10857.0,74.53,74.54,74.44,74.46,10857.0
2017-05-26 11:55:00,74.46,74.52,74.44,74.5,13956.0,74.46,74.52,74.44,74.5,13956.0
2017-05-26 12:00:00,74.5,74.59,74.49,74.57,12927.0,74.5,74.59,74.49,74.57,12927.0
2017-05-26 12:05:00,74.56,74.59,74.56,74.57,13770.0,74.56,74.59,74.56,74.57,13770.0
2017-05-26 12:10:00,74.57,74.6,74.51,74.59,8600.0,74.57,74.6,74.51,74.59,8600.0
2017-05-26 12:15:00,74.57,74.59,74.57,74.59,2959.0,74.57,74.59,74.57,74.59,2959.0
2017-05-26 12:20:00,74.59,74.65,74.58,74.65,7883.0,74.59,74.65,74.58,74.65,7883.0
2017-05-26 12:25:00,74.64,74.69,74.63,74.69,11324.0,74.64,74.69,74.63,74.69,11324.0
2017-05-26 12:30:00,74.69,74.7,74.62,74.63,7807.0,74.69,74.7,74.62,74.63,7807.0
2017-05-26 12:35:00,74.63,74.65,74.62,74.64,9100.0,74.63,74.65,74.62,74.64,9100.0
2017-05-26 12:40:00,74.64,74.67,74.63,74.64,5910.0,74.64,74.67,74.63,74.64,5910.0
2017-05-26 12:45:00,74.63,74.66,74.61,74.65,9800.0,74.63,74.66,74.61,74.65,9800.0
2017-05-26 12:50:00,74.66,74.69,74.63,74.63,9109.0,74.66,74.69,74.63,74.63,9109.0
2017-05-26 12:55:00,74.63,74.65,74.61,74.64,7060.0,74.63,74.65,74.61,74.64,7060.0
2017-05-26 13:00:00,74.64,74.67,74.59,74.63,9900.0,74.64,74.67,74.59,74.63,9900.0
2017-05-26 13:05:00,74.63,74.66,74.63,74.64,9041.0,74.63,74.66,74.63,74.64,9041.0
2017-05-26 13:10:00,74.64,74.69,74.64,74.69,7767.0,74.64,74.69,74.64,74.69,7767.0
2017-05-26 13:15:00,74.69,74.71,74.65,74.67,10095.0,74.69,74.71,74.65,74.67,10095.0
2017-05-26 13:20:00,74.67,74.67,74.64,74.65,3500.0,74.67,74.67,74.64,74.65,3500.0
2017-05-26 13:25:00,74.64,74.64,74.6,74.62,3945.0,74.64,74.64,74.6,74.62,3945.0
2017-05-26 13:30:00,74.61,74.65,74.61,74.64,8927.0,74.61,74.65,74.61,74.64,8927.0
2017-05-26 13:35:00,74.64,74.66,74.64,74.65,6100.0,74.64,74.66,74.64,74.65,6100.0
2017-05-26 13:40:00,74.65,74.66,74.49,74.53,23807.0,74.65,74.66,74.49,74.53,23807.0
2017-05-26 13:45:00,74.53,74.53,74.48,74.49,8800.0,74.53,74.53,74.48,74.49,8800.0
2017-05-26 13:50:00,74.47,74.5,74.45,74.49,8987.0,74.47,74.5,74.45,74.49,8987.0
2017-05-26 13:55:00,74.49,74.52,74.48,74.51,10416.0,74.49,74.52,74.48,74.51,10416.0
2017-05-26 14:00:00,74.51,74.52,74.48,74.49,11700.0,74.51,74.52,74.48,74.49,11700.0
2017-05-26 14:05:00,74.49,74.49,74.44,74.45,4800.0,74.49,74.49,74.44,74.45,4800.0
2017-05-26 14:10:00,74.45,74.46,74.41,74.42,8985.0,74.45,74.46,74.41,74.42,8985.0
2017-05-26 14:15:00,74.42,74.47,74.41,74.45,12790.0,74.42,74.47,74.41,74.45,12790.0
2017-05-26 14:20:00,74.46,74.48,74.44,74.48,7248.0,74.46,74.48,74.44,74.48,7248.0
2017-05-26 14:25:00,74.49,74.5,74.47,74.48,10510.0,74.49,74.5,74.47,74.48,10510.0
2017-05-26 14:30:00,74.48,74.48,74.42,74.42,6333.0,74.48,74.48,74.42,74.42,6333.0
2017-05-26 14:35:00,74.42,74.44,74.42,74.44,8775.0,74.42,74.44,74.42,74.44,8775.0
2017-05-26 14:40:00,74.44,74.44,74.4,74.41,7377.0,74.44,74.44,74.4,74.41,7377.0
2017-05-26 14:45:00,74.42,74.44,74.4,74.4,11077.0,74.42,74.44,74.4,74.4,11077.0
2017-05-26 14:50:00,74.4,74.42,74.39,74.41,7193.0,74.4,74.42,74.39,74.41,7193.0
2017-05-26 14:55:00,74.42,74.46,74.41,74.44,9783.0,74.42,74.46,74.41,74.44,9783.0
2017-05-26 15:00:00,74.44,74.46,74.42,74.42,9676.0,74.44,74.46,74.42,74.42,9676.0
2017-05-26 15:05:00,74.43,74.44,74.28,74.28,9900.0,74.43,74.44,74.28,74.28,9900.0
2017-05-26 15:10:00,74.29,74.31,74.28,74.31,9342.0,74.29,74.31,74.28,74.31,9342.0
2017-05-26 15:15:00,74.32,74.33,74.31,74.33,10538.0,74.32,74.33,74.31,74.33,10538.0
2017-05-26 15:20:00,74.34,74.35,74.31,74.32,11294.0,74.34,74.35,74.31,74.32,11294.0
2017-05-26 15:25:00,74.32,74.33,74.23,74.26,11454.0,74.32,74.33,74.23,74.26,11454.0
2017-05-26 15:30:00,74.26,74.29,74.25,74.28,13118.0,74.26,74.29,74.25,74.28,13118.0
2017-05-26 15:35:00,74.28,74.29,74.2,74.2,14500.0,74.28,74.29,74.2,74.2,14500.0
2017-05-26 15:40:00,74.19,74.28,74.19,74.28,29152.0,74.19,74.28,74.19,74.28,29152.0
2017-05-26 15:45:00,74.28,74.31,74.27,74.27,37697.0,74.28,74.31,74.27,74.27,37697.0
2017-05-26 15:50:00,74.29,74.41,74.28,74.39,48769.0,74.29,74.41,74.28,74.39,48769.0
2017-05-26 15:55:00,74.38,74.39,74.25,74.37,113721.0,74.38,74.39,74.25,74.37,113721.0
2017-05-30 09:30:00,74.31,74.39,74.0,74.05,16974.0,74.31,74.39,74.0,74.05,16974.0
2017-05-30 09:35:00,74.07,74.26,74.04,74.19,20707.0,74.07,74.26,74.04,74.19,20707.0
2017-05-30 09:40:00,74.19,74.32,74.19,74.31,9396.0,74.19,74.32,74.19,74.31,9396.0
2017-05-30 09:45:00,74.31,74.38,74.22,74.22,12701.0,74.31,74.38,74.22,74.22,12701.0
2017-05-30 09:50:00,74.22,74.22,74.12,74.13,27401.0,74.22,74.22,74.12,74.13,27401.0
2017-05-30 09:55:00,74.11,74.22,74.08,74.22,21311.0,74.11,74.22,74.08,74.22,21311.0
2017-05-30 10:00:00,74.22,74.3,74.13,74.16,18882.0,74.22,74.3,74.13,74.16,18882.0
2017-05-30 10:05:00,74.17,74.24,74.15,74.2,14500.0,74.17,74.24,74.15,74.2,14500.0
2017-05-30 10:10:00,74.19,74.31,74.18,74.25,17640.0,74.19,74.31,74.18,74.25,17640.0
2017-05-30 10:15:00,74.22,74.32,74.2,74.29,14298.0,74.22,74.32,74.2,74.29,14298.0
2017-05-30 10:20:00,74.23,74.35,74.17,74.23,15226.0,74.23,74.35,74.17,74.23,15226.0
2017-05-30 10:25:00,74.23,74.29,74.09,74.12,15499.0,74.23,74.29,74.09,74.12,15499.0
2017-05-30 10:30:00,74.13,74.22,74.11,74.19,16050.0,74.13,74.22,74.11,74.19,16050.0
2017-05-30 10:35:00,74.18,74.3,74.18,74.3,8880.0,74.18,74.3,74.18,74.3,8880.0
2017-05-30 10:40:00,74.27,74.32,74.26,74.26,9100.0,74.27,74.32,74.26,74.26,9100.0
2017-05-30 10:45:00,74.26,74.29,74.19,74.22,13504.0,74.26,74.29,74.19,74.22,13504.0
2017-05-30 10:50:00,74.22,74.22,74.13,74.15,14196.0,74.22,74.22,74.13,74.15,14196.0
2017-05-30 10:55:00,74.14,74.18,74.14,74.15,14631.0,74.14,74.18,74.14,74.15,14631.0
2017-05-30 11:00:00,74.16,74.23,74.13,74.23,11111.0,74.16,74.23,74.13,74.23,11111.0
2017-05-30 11:05:00,74.24,74.33,74.24,74.31,9342.0,74.24,74.33,74.24,74.31,9342.0
2017-05-30 11:10:00,74.29,74.37,74.29,74.36,7540.0,74.29,74.37,74.29,74.36,7540.0
2017-05-30 11:15:00,74.36,74.39,74.32,74.39,12322.0,74.36,74.39,74.32,74.39,12322.0
2017-05-30 11:20:00,74.39,74.41,74.35,74.35,12600.0,74.39,74.41,74.35,74.35,12600.0
2017-05-30 11:25:00,74.35,74.42,74.34,74.42,7327.0,74.35,74.42,74.34,74.42,7327.0
2017-05-30 11:30:00,74.43,74.47,74.41,74.46,10173.0,74.43,74.47,74.41,74.46,10173.0
2017-05-30 11:35:00,74.47,74.53,74.46,74.49,9468.0,74.47,74.53,74.46,74.49,9468.0
2017-05-30 11:40:00,74.48,74.49,74.45,74.48,8850.0,74.48,74.49,74.45,74.48,8850.0
2017-05-30 11:45:00,74.48,74.51,74.41,74.49,8635.0,74.48,74.51,74.41,74.49,8635.0
2017-05-30 11:50:00,74.48,74.51,74.47,74.49,6801.0,74.48,74.51,74.47,74.49,6801.0
2017-05-30 11:55:00,74.49,74.5,74.44,74.47,10455.0,74.49,74.5,74.44,74.47,10455.0
2017-05-30 12:00:00,74.47,74.5,74.45,74.48,8915.0,74.47,74.5,74.45,74.48,8915.0
2017-05-30 12:05:00,74.47,74.5,74.44,74.44,9000.0,74.47,74.5,74.44,74.44,9000.0
2017-05-30 12:10:00,74.45,74.5,74.44,74.48,16525.0,74.45,74.5,74.44,74.48,16525.0
2017-05-30 12:15:00,74.49,74.49,74.46,74.48,5616.0,74.49,74.49,74.46,74.48,5616.0
2017-05-30 12:20:00,74.48,74.49,74.46,74.46,6000.0,74.48,74.49,74.46,74.46,6000.0
2017-05-30 12:25:00,74.46,74.54,74.46,74.53,15649.0,74.46,74.54,74.46,74.53,15649.0
2017-05-30 12:30:00,74.54,74.54,74.51,74.51,9642.0,74.54,74.54,74.51,74.51,9642.0
2017-05-30 12:35:00,74.53,74.58,74.53,74.55,7310.0,74.53,74.58,74.53,74.55,7310.0
2017-05-30 12:40:00,74.54,74.55,74.49,74.49,14011.0,74.54,74.55,74.49,74.49,14011.0
2017-05-30 12:45:00,74.48,74.51,74.44,74.49,24028.0,74.48,74.51,74.44,74.49,24028.0
2017-05-30 12:50:00,74.46,74.49,74.46,74.47,3912.0,74.46,74.49,74.46,74.47,3912.0
2017-05-30 12:55:00,74.47,74.52,74.47,74.51,8546.0,74.47,74.52,74.47,74.51,8546.0
2017-05-30 13:00:00,74.51,74.52,74.46,74.46,5157.0,74.51,74.52,74.46,74.46,5157.0
2017-05-30 13:05:00,74.45,74.49,74.41,74.41,8880.0,74.45,74.49,74.41,74.41,8880.0
2017-05-30 13:10:00,74.41,74.47,74.41,74.47,8683.0,74.41,74.47,74.41,74.47,8683.0
2017-05-30 13:15:00,74.48,74.51,74.47,74.49,4600.0,74.48,74.51,74.47,74.49,4600.0
2017-05-30 13:20:00,74.49,74.55,74.49,74.53,7343.0,74.49,74.55,74.49,74.53,7343.0
2017-05-30 13:25:00,74.53,74.56,74.53,74.55,5251.0,74.53,74.56,74.53,74.55,5251.0
2017-05-30 13:30:00,74.54,74.56,74.51,74.56,5600.0,74.54,74.56,74.51,74.56,5600.0
2017-05-30 13:35:00,74.56,74.58,74.55,74.56,5519.0,74.56,74.58,74.55,74.56,5519.0
2017-05-30 13:40:00,74.55,74.58,74.52,74.58,14094.0,74.55,74.58,74.52,74.58,14094.0
2017-05-30 13:45:00,74.56,74.61,74.55,74.56,5900.0,74.56,74.61,74.55,74.56,5900.0
2017-05-30 13:50:00,74.55,74.59,74.53,74.55,6362.0,74.55,74.59,74.53,74.55,6362.0
2017-05-30 13:55:00,74.55,74.55,74.52,74.53,5974.0,74.55,74.55,74.52,74.53,5974.0
2017-05-30 14:00:00,74.53,74.56,74.52,74.53,7563.0,74.53,74.56,74.52,74.53,7563.0
2017-05-30 14:05:00,74.53,74.54,74.52,74.53,4300.0,74.53,74.54,74.52,74.53,4300.0
2017-05-30 14:10:00,74.52,74.57,74.5,74.56,14390.0,74.52,74.57,74.5,74.56,14390.0
2017-05-30 14:15:00,74.56,74.58,74.51,74.53,13805.0,74.56,74.58,74.51,74.53,13805.0
2017-05-30 14:20:00,74.53,74.56,74.49,74.54,13204.0,74.53,74.56,74.49,74.54,13204.0
2017-05-30 14:25:00,74.54,74.57,74.53,74.57,8607.0,74.54,74.57,74.53,74.57,8607.0
2017-05-30 14:30:00,74.56,74.64,74.56,74.58,16030.0,74.56,74.64,74.56,74.58,16030.0
2017-05-30 14:35:00,74.58,74.63,74.56,74.58,14950.0,74.58,74.63,74.56,74.58,14950.0
2017-05-30 14:40:00,74.58,74.61,74.55,74.59,16485.0,74.58,74.61,74.55,74.59,16485.0
2017-05-30 14:45:00,74.59,74.61,74.58,74.6,12640.0,74.59,74.61,74.58,74.6,12640.0
2017-05-30 14:50:00,74.61,74.63,74.6,74.62,14249.0,74.61,74.63,74.6,74.62,14249.0
2017-05-30 14:55:00,74.61,74.62,74.58,74.59,7300.0,74.61,74.62,74.58,74.59,7300.0
2017-05-30 15:00:00,74.59,74.63,74.57,74.57,11264.0,74.59,74.63,74.57,74.57,11264.0
2017-05-30 15:05:00,74.57,74.6,74.56,74.59,12660.0,74.57,74.6,74.56,74.59,12660.0
2017-05-30 15:10:00,74.59,74.62,74.58,74.61,12390.0,74.59,74.62,74.58,74.61,12390.0
2017-05-30 15:15:00,74.62,74.62,74.58,74.59,11600.0,74.62,74.62,74.58,74.59,11600.0
2017-05-30 15:20:00,74.59,74.61,74.56,74.61,15964.0,74.59,74.61,74.56,74.61,15964.0
2017-05-30 15:25:00,74.6,74.65,74.59,74.65,23506.0,74.6,74.65,74.59,74.65,23506.0
2017-05-30 15:30:00,74.66,74.68,74.64,74.66,21547.0,74.66,74.68,74.64,74.66,21547.0
2017-05-30 15:35:00,74.66,74.71,74.65,74.71,24169.0,74.66,74.71,74.65,74.71,24169.0
2017-05-30 15:40:00,74.72,74.73,74.7,74.72,25325.0,74.72,74.73,74.7,74.72,25325.0
2017-05-30 15:45:00,74.72,74.74,74.68,74.68,29030.0,74.72,74.74,74.68,74.68,29030.0
2017-05-30 15:50:00,74.69,74.7,74.65,74.67,42848.0,74.69,74.7,74.65,74.67,42848.0
2017-05-30 15:55:00,74.67,74.72,74.67,74.69,66510.0,74.67,74.72,74.67,74.69,66510.0
2017-05-31 09:30:00,74.78,74.83,74.63,74.7,14885.0,74.78,74.83,74.63,74.7,14885.0
2017-05-31 09:35:00,74.71,74.86,74.71,74.85,15502.0,74.71,74.86,74.71,74.85,15502.0
2017-05-31 09:40:00,74.84,74.88,74.76,74.8,7000.0,74.84,74.88,74.76,74.8,7000.0
2017-05-31 09:45:00,74.8,74.89,74.79,74.86,22303.0,74.8,74.89,74.79,74.86,22303.0
2017-05-31 09:50:00,74.88,74.9,74.73,74.75,7600.0,74.88,74.9,74.73,74.75,7600.0
2017-05-31 09:55:00,74.74,74.75,74.57,74.61,10943.0,74.74,74.75,74.57,74.61,10943.0
2017-05-31 10:00:00,74.61,74.63,74.49,74.6,14206.0,74.61,74.63,74.49,74.6,14206.0
2017-05-31 10:05:00,74.59,74.8,74.56,74.78,24910.0,74.59,74.8,74.56,74.78,24910.0
2017-05-31 10:10:00,74.79,74.84,74.76,74.84,10510.0,74.79,74.84,74.76,74.84,10510.0
2017-05-31 10:15:00,74.84,74.84,74.76,74.78,8852.0,74.84,74.84,74.76,74.78,8852.0
2017-05-31 10:20:00,74.77,74.8,74.72,74.74,11443.0,74.77,74.8,74.72,74.74,11443.0
2017-05-31 10:25:00,74.78,74.88,74.78,74.84,9295.0,74.78,74.88,74.78,74.84,9295.0
2017-05-31 10:30:00,74.84,74.88,74.78,74.78,12556.0,74.84,74.88,74.78,74.78,12556.0
2017-05-31 10:35:00,74.8,74.81,74.65,74.66,16260.0,74.8,74.81,74.65,74.66,16260.0
2017-05-31 10:40:00,74.66,74.77,74.63,74.74,21011.0,74.66,74.77,74.63,74.74,21011.0
2017-05-31 10:45:00,74.74,74.74,74.7,74.7,14421.0,74.74,74.74,74.7,74.7,14421.0
2017-05-31 10:50:00,74.7,74.77,74.7,74.75,8771.0,74.7,74.77,74.7,74.75,8771.0
2017-05-31 10:55:00,74.74,74.84,74.74,74.84,15577.0,74.74,74.84,74.74,74.84,15577.0
2017-05-31 11:00:00,74.87,74.87,74.79,74.8,10523.0,74.87,74.87,74.79,74.8,10523.0
2017-05-31 11:05:00,74.77,74.8,74.72,74.72,15317.0,74.77,74.8,74.72,74.72,15317.0
2017-05-31 11:10:00,74.72,74.78,74.71,74.75,13871.0,74.72,74.78,74.71,74.75,13871.0
2017-05-31 11:15:00,74.73,74.8,74.73,74.8,9136.0,74.73,74.8,74.73,74.8,9136.0
2017-05-31 11:20:00,74.8,74.88,74.8,74.86,15364.0,74.8,74.88,74.8,74.86,15364.0
2017-05-31 11:25:00,74.87,74.87,74.77,74.83,10724.0,74.87,74.87,74.77,74.83,10724.0
2017-05-31 11:30:00,74.83,74.85,74.71,74.74,15042.0,74.83,74.85,74.71,74.74,15042.0
2017-05-31 11:35:00,74.75,74.79,74.72,74.76,8819.0,74.75,74.79,74.72,74.76,8819.0
2017-05-31 11:40:00,74.75,74.82,74.74,74.8,8142.0,74.75,74.82,74.74,74.8,8142.0
2017-05-31 11:45:00,74.79,74.88,74.78,74.88,16599.0,74.79,74.88,74.78,74.88,16599.0
2017-05-31 11:50:00,74.88,74.88,74.83,74.83,7131.0,74.88,74.88,74.83,74.83,7131.0
2017-05-31 11:55:00,74.83,74.87,74.8,74.84,20832.0,74.83,74.87,74.8,74.84,20832.0
2017-05-31 12:00:00,74.84,74.87,74.84,74.85,6670.0,74.84,74.87,74.84,74.85,6670.0
2017-05-31 12:05:00,74.85,74.87,74.84,74.85,8695.0,74.85,74.87,74.84,74.85,8695.0
2017-05-31 12:10:00,74.86,74.86,74.84,74.86,7607.0,74.86,74.86,74.84,74.86,7607.0
2017-05-31 12:15:00,74.87,74.87,74.83,74.84,7596.0,74.87,74.87,74.83,74.84,7596.0
2017-05-31 12:20:00,74.84,74.85,74.81,74.81,12147.0,74.84,74.85,74.81,74.81,12147.0
2017-05-31 12:25:00,74.81,74.84,74.8,74.81,16009.0,74.81,74.84,74.8,74.81,16009.0
2017-05-31 12:30:00,74.82,74.82,74.74,74.76,12200.0,74.82,74.82,74.74,74.76,12200.0
2017-05-31 12:35:00,74.75,74.78,74.75,74.77,4200.0,74.75,74.78,74.75,74.77,4200.0
2017-05-31 12:40:00,74.78,74.78,74.74,74.77,7500.0,74.78,74.78,74.74,74.77,7500.0
2017-05-31 12:45:00,74.75,74.76,74.67,74.68,8598.0,74.75,74.76,74.67,74.68,8598.0
2017-05-31 12:50:00,74.68,74.78,74.68,74.77,12675.0,74.68,74.78,74.68,74.77,12675.0
2017-05-31 12:55:00,74.77,74.79,74.74,74.75,4477.0,74.77,74.79,74.74,74.75,4477.0
2017-05-31 13:00:00,74.75,74.79,74.75,74.78,4402.0,74.75,74.79,74.75,74.78,4402.0
2017-05-31 13:05:00,74.77,74.8,74.77,74.8,3201.0,74.77,74.8,74.77,74.8,3201.0
2017-05-31 13:10:00,74.8,74.89,74.79,74.89,7341.0,74.8,74.89,74.79,74.89,7341.0
2017-05-31 13:15:00,74.9,74.9,74.86,74.87,5613.0,74.9,74.9,74.86,74.87,5613.0
2017-05-31 13:20:00,74.86,74.87,74.82,74.85,5000.0,74.86,74.87,74.82,74.85,5000.0
2017-05-31 13:25:00,74.86,74.88,74.82,74.84,6350.0,74.86,74.88,74.82,74.84,6350.0
2017-05-31 13:30:00,74.84,74.86,74.83,74.84,6100.0,74.84,74.86,74.83,74.84,6100.0
2017-05-31 13:35:00,74.84,74.84,74.81,74.84,5621.0,74.84,74.84,74.81,74.84,5621.0
2017-05-31 13:40:00,74.84,74.85,74.81,74.85,10312.0,74.84,74.85,74.81,74.85,10312.0
2017-05-31 13:45:00,74.85,74.85,74.82,74.82,5983.0,74.85,74.85,74.82,74.82,5983.0
2017-05-31 13:50:00,74.83,74.84,74.79,74.82,6793.0,74.83,74.84,74.79,74.82,6793.0
2017-05-31 13:55:00,74.82,74.84,74.78,74.83,9100.0,74.82,74.84,74.78,74.83,9100.0
2017-05-31 14:00:00,74.83,74.84,74.77,74.77,8322.0,74.83,74.84,74.77,74.77,8322.0
2017-05-31 14:05:00,74.77,74.77,74.73,74.75,13148.0,74.77,74.77,74.73,74.75,13148.0
2017-05-31 14:10:00,74.75,74.75,74.7,74.75,11800.0,74.75,74.75,74.7,74.75,11800.0
2017-05-31 14:15:00,74.76,74.81,74.74,74.81,9245.0,74.76,74.81,74.74,74.81,9245.0
2017-05-31 14:20:00,74.8,74.81,74.74,74.75,7965.0,74.8,74.81,74.74,74.75,7965.0
2017-05-31 14:25:00,74.75,74.82,74.74,74.81,13986.0,74.75,74.82,74.74,74.81,13986.0
2017-05-31 14:30:00,74.8,74.81,74.75,74.76,7700.0,74.8,74.81,74.75,74.76,7700.0
2017-05-31 14:35:00,74.76,74.81,74.76,74.78,7526.0,74.76,74.81,74.76,74.78,7526.0
2017-05-31 14:40:00,74.78,74.81,74.78,74.8,13718.0,74.78,74.81,74.78,74.8,13718.0
2017-05-31 14:45:00,74.79,74.83,74.78,74.83,11827.0,74.79,74.83,74.78,74.83,11827.0
2017-05-31 14:50:00,74.82,74.85,74.8,74.84,16588.0,74.82,74.85,74.8,74.84,16588.0
2017-05-31 14:55:00,74.84,74.88,74.84,74.85,17595.0,74.84,74.88,74.84,74.85,17595.0
2017-05-31 15:00:00,74.86,74.9,74.85,74.88,10800.0,74.86,74.9,74.85,74.88,10800.0
2017-05-31 15:05:00,74.88,74.9,74.87,74.88,12182.0,74.88,74.9,74.87,74.88,12182.0
2017-05-31 15:10:00,74.87,74.89,74.86,74.89,10802.0,74.87,74.89,74.86,74.89,10802.0
2017-05-31 15:15:00,74.89,74.9,74.86,74.87,13501.0,74.89,74.9,74.86,74.87,13501.0
2017-05-31 15:20:00,74.87,74.87,74.73,74.76,26448.0,74.87,74.87,74.73,74.76,26448.0
2017-05-31 15:25:00,74.76,74.83,74.76,74.83,21389.0,74.76,74.83,74.76,74.83,21389.0
2017-05-31 15:30:00,74.83,74.92,74.82,74.92,24733.0,74.83,74.92,74.82,74.92,24733.0
2017-05-31 15:35:00,74.92,75.0,74.91,74.95,33852.0,74.92,75.0,74.91,74.95,33852.0
2017-05-31 15:40:00,74.95,75.0,74.94,75.0,28695.0,74.95,75.0,74.94,75.0,28695.0
2017-05-31 15:45:00,75.0,75.0,74.94,74.95,32055.0,75.0,75.0,74.94,74.95,32055.0
2017-05-31 15:50:00,74.89,74.95,74.65,74.8,107842.0,74.89,74.95,74.65,74.8,107842.0
2017-05-31 15:55:00,74.8,74.89,74.8,74.87,159119.0,74.8,74.89,74.8,74.87,159119.0
2017-06-01 09:30:00,75.0,75.17,74.73,74.91,23273.0,75.0,75.17,74.73,74.91,23273.0
2017-06-01 09:35:00,74.91,74.97,74.83,74.92,21867.0,74.91,74.97,74.83,74.92,21867.0
2017-06-01 09:40:00,74.92,75.06,74.89,75.06,12487.0,74.92,75.06,74.89,75.06,12487.0
2017-06-01 09:45:00,75.09,75.23,75.06,75.21,12526.0,75.09,75.23,75.06,75.21,12526.0
2017-06-01 09:50:00,75.21,75.41,75.21,75.26,22465.0,75.21,75.41,75.21,75.26,22465.0
2017-06-01 09:55:00,75.29,75.35,75.28,75.31,6949.0,75.29,75.35,75.28,75.31,6949.0
2017-06-01 10:00:00,75.32,75.32,75.13,75.16,12339.0,75.32,75.32,75.13,75.16,12339.0
2017-06-01 10:05:00,75.13,75.13,75.01,75.02,8366.0,75.13,75.13,75.01,75.02,8366.0
2017-06-01 10:10:00,75.04,75.12,75.02,75.06,21019.0,75.04,75.12,75.02,75.06,21019.0
2017-06-01 10:15:00,75.06,75.07,74.93,75.01,17785.0,75.06,75.07,74.93,75.01,17785.0
2017-06-01 10:20:00,75.03,75.05,74.97,74.97,11439.0,75.03,75.05,74.97,74.97,11439.0
2017-06-01 10:25:00,74.97,75.02,74.96,75.0,21075.0,74.97,75.02,74.96,75.0,21075.0
2017-06-01 10:30:00,75.0,75.04,75.0,75.02,7300.0,75.0,75.04,75.0,75.02,7300.0
2017-06-01 10:35:00,75.02,75.14,75.02,75.13,9308.0,75.02,75.14,75.02,75.13,9308.0
2017-06-01 10:40:00,75.13,75.28,75.12,75.28,13999.0,75.13,75.28,75.12,75.28,13999.0
2017-06-01 10:45:00,75.27,75.35,75.24,75.24,12451.0,75.27,75.35,75.24,75.24,12451.0
2017-06-01 10:50:00,75.23,75.26,75.2,75.26,6150.0,75.23,75.26,75.2,75.26,6150.0
2017-06-01 10:55:00,75.24,75.24,75.17,75.17,7589.0,75.24,75.24,75.17,75.17,7589.0
2017-06-01 11:00:00,75.17,75.17,75.07,75.15,8705.0,75.17,75.17,75.07,75.15,8705.0
2017-06-01 11:05:00,75.16,75.17,75.1,75.1,7303.0,75.16,75.17,75.1,75.1,7303.0
2017-06-01 11:10:00,75.1,75.12,75.1,75.1,3900.0,75.1,75.12,75.1,75.1,3900.0
2017-06-01 11:15:00,75.11,75.12,75.09,75.11,10604.0,75.11,75.12,75.09,75.11,10604.0
2017-06-01 11:20:00,75.1,75.1,75.03,75.1,11104.0,75.1,75.1,75.03,75.1,11104.0
2017-06-01 11:25:00,75.1,75.23,75.1,75.23,10848.0,75.1,75.23,75.1,75.23,10848.0
2017-06-01 11:30:00,75.23,75.25,75.19,75.2,7921.0,75.23,75.25,75.19,75.2,7921.0
2017-06-01 11:35:00,75.18,75.22,75.15,75.22,10400.0,75.18,75.22,75.15,75.22,10400.0
2017-06-01 11:40:00,75.21,75.23,75.15,75.19,8595.0,75.21,75.23,75.15,75.19,8595.0
2017-06-01 11:45:00,75.19,75.19,75.11,75.13,6580.0,75.19,75.19,75.11,75.13,6580.0
2017-06-01 11:50:00,75.11,75.24,75.09,75.24,12927.0,75.11,75.24,75.09,75.24,12927.0
2017-06-01 11:55:00,75.22,75.23,75.09,75.09,10400.0,75.22,75.23,75.09,75.09,10400.0
2017-06-01 12:00:00,75.11,75.11,75.04,75.06,6728.0,75.11,75.11,75.04,75.06,6728.0
2017-06-01 12:05:00,75.05,75.07,74.99,75.01,4400.0,75.05,75.07,74.99,75.01,4400.0
2017-06-01 12:10:00,75.02,75.02,74.89,74.89,7000.0,75.02,75.02,74.89,74.89,7000.0
2017-06-01 12:15:00,74.9,74.92,74.85,74.88,9766.0,74.9,74.92,74.85,74.88,9766.0
2017-06-01 12:20:00,74.88,74.9,74.87,74.9,6177.0,74.88,74.9,74.87,74.9,6177.0
2017-06-01 12:25:00,74.89,74.89,74.87,74.89,3892.0,74.89,74.89,74.87,74.89,3892.0
2017-06-01 12:30:00,74.88,74.97,74.88,74.96,8735.0,74.88,74.97,74.88,74.96,8735.0
2017-06-01 12:35:00,74.95,74.96,74.85,74.88,9434.0,74.95,74.96,74.85,74.88,9434.0
2017-06-01 12:40:00,74.87,74.87,74.79,74.8,6661.0,74.87,74.87,74.79,74.8,6661.0
2017-06-01 12:45:00,74.8,74.81,74.76,74.77,7345.0,74.8,74.81,74.76,74.77,7345.0
2017-06-01 12:50:00,74.78,74.84,74.76,74.81,6800.0,74.78,74.84,74.76,74.81,6800.0
2017-06-01 12:55:00,74.81,74.87,74.8,74.83,8102.0,74.81,74.87,74.8,74.83,8102.0
2017-06-01 13:00:00,74.83,74.83,74.81,74.83,3400.0,74.83,74.83,74.81,74.83,3400.0
2017-06-01 13:05:00,74.83,74.86,74.82,74.84,6781.0,74.83,74.86,74.82,74.84,6781.0
2017-06-01 13:10:00,74.83,74.85,74.81,74.83,12578.0,74.83,74.85,74.81,74.83,12578.0
2017-06-01 13:15:00,74.82,74.82,74.76,74.76,8695.0,74.82,74.82,74.76,74.76,8695.0
2017-06-01 13:20:00,74.75,74.75,74.72,74.74,4924.0,74.75,74.75,74.72,74.74,4924.0
2017-06-01 13:25:00,74.75,74.75,74.73,74.74,2808.0,74.75,74.75,74.73,74.74,2808.0
2017-06-01 13:30:00,74.73,74.73,74.66,74.67,14634.0,74.73,74.73,74.66,74.67,14634.0
2017-06-01 13:35:00,74.67,74.67,74.63,74.63,3700.0,74.67,74.67,74.63,74.63,3700.0
2017-06-01 13:40:00,74.64,74.67,74.63,74.64,3954.0,74.64,74.67,74.63,74.64,3954.0
2017-06-01 13:45:00,74.64,74.65,74.63,74.64,3900.0,74.64,74.65,74.63,74.64,3900.0
2017-06-01 13:50:00,74.65,74.7,74.61,74.7,10042.0,74.65,74.7,74.61,74.7,10042.0
2017-06-01 13:55:00,74.7,74.74,74.7,74.72,6700.0,74.7,74.74,74.7,74.72,6700.0
2017-06-01 14:00:00,74.72,74.76,74.72,74.76,3000.0,74.72,74.76,74.72,74.76,3000.0
2017-06-01 14:05:00,74.76,74.76,74.72,74.73,4504.0,74.76,74.76,74.72,74.73,4504.0
2017-06-01 14:10:00,74.73,74.76,74.71,74.72,7947.0,74.73,74.76,74.71,74.72,7947.0
2017-06-01 14:15:00,74.73,74.74,74.71,74.71,5508.0,74.73,74.74,74.71,74.71,5508.0
2017-06-01 14:20:00,74.72,74.73,74.69,74.7,12925.0,74.72,74.73,74.69,74.7,12925.0
2017-06-01 14:25:00,74.7,74.74,74.69,74.73,4915.0,74.7,74.74,74.69,74.73,4915.0
2017-06-01 14:30:00,74.72,74.73,74.7,74.71,7463.0,74.72,74.73,74.7,74.71,7463.0
2017-06-01 14:35:00,74.71,74.74,74.69,74.74,8825.0,74.71,74.74,74.69,74.74,8825.0
2017-06-01 14:40:00,74.73,74.73,74.69,74.7,6335.0,74.73,74.73,74.69,74.7,6335.0
2017-06-01 14:45:00,74.7,74.71,74.69,74.71,13518.0,74.7,74.71,74.69,74.71,13518.0
2017-06-01 14:50:00,74.72,74.73,74.66,74.67,8962.0,74.72,74.73,74.66,74.67,8962.0
2017-06-01 14:55:00,74.67,74.67,74.65,74.65,4700.0,74.67,74.67,74.65,74.65,4700.0
2017-06-01 15:00:00,74.64,74.66,74.58,74.59,9266.0,74.64,74.66,74.58,74.59,9266.0
2017-06-01 15:05:00,74.59,74.64,74.57,74.64,12083.0,74.59,74.64,74.57,74.64,12083.0
2017-06-01 15:10:00,74.64,74.64,74.62,74.62,7757.0,74.64,74.64,74.62,74.62,7757.0
2017-06-01 15:15:00,74.63,74.63,74.6,74.6,13585.0,74.63,74.63,74.6,74.6,13585.0
2017-06-01 15:20:00,74.6,74.61,74.56,74.6,17421.0,74.6,74.61,74.56,74.6,17421.0
2017-06-01 15:25:00,74.6,74.61,74.59,74.61,14535.0,74.6,74.61,74.59,74.61,14535.0
2017-06-01 15:30:00,74.6,74.62,74.53,74.62,17253.0,74.6,74.62,74.53,74.62,17253.0
2017-06-01 15:35:00,74.6,74.61,74.55,74.56,20988.0,74.6,74.61,74.55,74.56,20988.0
2017-06-01 15:40:00,74.56,74.65,74.55,74.65,26742.0,74.56,74.65,74.55,74.65,26742.0
2017-06-01 15:45:00,74.64,74.67,74.6,74.67,27658.0,74.64,74.67,74.6,74.67,27658.0
2017-06-01 15:50:00,74.67,74.76,74.67,74.75,40860.0,74.67,74.76,74.67,74.75,40860.0
2017-06-01 15:55:00,74.75,74.96,74.75,74.93,101707.0,74.75,74.96,74.75,74.93,101707.0
2017-06-02 09:30:00,75.13,75.33,74.99,75.33,25297.0,75.13,75.33,74.99,75.33,25297.0
2017-06-02 09:35:00,75.33,75.53,75.28,75.44,21591.0,75.33,75.53,75.28,75.44,21591.0
2017-06-02 09:40:00,75.44,75.45,75.33,75.37,7292.0,75.44,75.45,75.33,75.37,7292.0
2017-06-02 09:45:00,75.4,75.61,75.35,75.59,20928.0,75.4,75.61,75.35,75.59,20928.0
2017-06-02 09:50:00,75.59,75.64,75.53,75.59,14720.0,75.59,75.64,75.53,75.59,14720.0
2017-06-02 09:55:00,75.6,75.71,75.58,75.7,12314.0,75.6,75.71,75.58,75.7,12314.0
2017-06-02 10:00:00,75.7,75.76,75.69,75.73,9615.0,75.7,75.76,75.69,75.73,9615.0
2017-06-02 10:05:00,75.73,75.76,75.68,75.7,13200.0,75.73,75.76,75.68,75.7,13200.0
2017-06-02 10:10:00,75.71,75.72,75.63,75.65,8300.0,75.71,75.72,75.63,75.65,8300.0
2017-06-02 10:15:00,75.65,75.69,75.62,75.66,14542.0,75.65,75.69,75.62,75.66,14542.0
2017-06-02 10:20:00,75.66,75.69,75.62,75.64,10615.0,75.66,75.69,75.62,75.64,10615.0
2017-06-02 10:25:00,75.63,75.74,75.63,75.73,10190.0,75.63,75.74,75.63,75.73,10190.0
2017-06-02 10:30:00,75.73,75.8,75.68,75.68,12645.0,75.73,75.8,75.68,75.68,12645.0
2017-06-02 10:35:00,75.68,75.71,75.65,75.69,7506.0,75.68,75.71,75.65,75.69,7506.0
2017-06-02 10:40:00,75.69,75.76,75.67,75.76,14200.0,75.69,75.76,75.67,75.76,14200.0
2017-06-02 10:45:00,75.77,75.78,75.7,75.77,22072.0,75.77,75.78,75.7,75.77,22072.0
2017-06-02 10:50:00,75.77,75.85,75.75,75.79,17153.0,75.77,75.85,75.75,75.79,17153.0
2017-06-02 10:55:00,75.8,75.87,75.8,75.83,8495.0,75.8,75.87,75.8,75.83,8495.0
2017-06-02 11:00:00,75.83,75.85,75.81,75.84,9850.0,75.83,75.85,75.81,75.84,9850.0
2017-06-02 11:05:00,75.84,75.85,75.73,75.78,31268.0,75.84,75.85,75.73,75.78,31268.0
2017-06-02 11:10:00,75.77,75.79,75.76,75.78,7609.0,75.77,75.79,75.76,75.78,7609.0
2017-06-02 11:15:00,75.79,75.9,75.78,75.88,7750.0,75.79,75.9,75.78,75.88,7750.0
2017-06-02 11:20:00,75.89,75.97,75.86,75.93,140515.0,75.89,75.97,75.86,75.93,140515.0
2017-06-02 11:25:00,75.94,75.99,75.93,75.97,10631.0,75.94,75.99,75.93,75.97,10631.0
2017-06-02 11:30:00,75.97,75.98,75.9,75.94,6940.0,75.97,75.98,75.9,75.94,6940.0
2017-06-02 11:35:00,75.96,75.98,75.93,75.93,8100.0,75.96,75.98,75.93,75.93,8100.0
2017-06-02 11:40:00,75.93,75.96,75.91,75.95,4401.0,75.93,75.96,75.91,75.95,4401.0
2017-06-02 11:45:00,75.95,75.99,75.94,75.94,8153.0,75.95,75.99,75.94,75.94,8153.0
2017-06-02 11:50:00,75.93,75.97,75.9,75.93,4767.0,75.93,75.97,75.9,75.93,4767.0
2017-06-02 11:55:00,75.94,75.94,75.76,75.8,22962.0,75.94,75.94,75.76,75.8,22962.0
2017-06-02 12:00:00,75.8,75.81,75.73,75.75,8463.0,75.8,75.81,75.73,75.75,8463.0
2017-06-02 12:05:00,75.74,75.82,75.73,75.75,4338.0,75.74,75.82,75.73,75.75,4338.0
2017-06-02 12:10:00,75.75,75.76,75.73,75.75,9400.0,75.75,75.76,75.73,75.75,9400.0
2017-06-02 12:15:00,75.75,75.82,75.74,75.81,8778.0,75.75,75.82,75.74,75.81,8778.0
2017-06-02 12:20:00,75.8,75.8,75.75,75.76,4365.0,75.8,75.8,75.75,75.76,4365.0
2017-06-02 12:25:00,75.75,75.75,75.72,75.75,5269.0,75.75,75.75,75.72,75.75,5269.0
2017-06-02 12:30:00,75.73,75.76,75.72,75.72,4162.0,75.73,75.76,75.72,75.72,4162.0
2017-06-02 12:35:00,75.73,75.75,75.69,75.69,7425.0,75.73,75.75,75.69,75.69,7425.0
2017-06-02 12:40:00,75.68,75.69,75.67,75.67,9900.0,75.68,75.69,75.67,75.67,9900.0
2017-06-02 12:45:00,75.67,75.72,75.67,75.72,5142.0,75.67,75.72,75.67,75.72,5142.0
2017-06-02 12:50:00,75.74,75.75,75.68,75.7,4637.0,75.74,75.75,75.68,75.7,4637.0
2017-06-02 12:55:00,75.71,75.78,75.71,75.77,2900.0,75.71,75.78,75.71,75.77,2900.0
2017-06-02 13:00:00,75.77,75.79,75.77,75.77,1500.0,75.77,75.79,75.77,75.77,1500.0
2017-06-02 13:05:00,75.77,75.78,75.74,75.78,4200.0,75.77,75.78,75.74,75.78,4200.0
2017-06-02 13:10:00,75.78,75.85,75.76,75.83,6433.0,75.78,75.85,75.76,75.83,6433.0
2017-06-02 13:15:00,75.82,75.82,75.78,75.78,1700.0,75.82,75.82,75.78,75.78,1700.0
2017-06-02 13:20:00,75.78,75.8,75.78,75.78,1700.0,75.78,75.8,75.78,75.78,1700.0
2017-06-02 13:25:00,75.77,75.82,75.77,75.81,5966.0,75.77,75.82,75.77,75.81,5966.0
2017-06-02 13:30:00,75.81,75.87,75.81,75.87,2600.0,75.81,75.87,75.81,75.87,2600.0
2017-06-02 13:35:00,75.86,75.89,75.85,75.88,3900.0,75.86,75.89,75.85,75.88,3900.0
2017-06-02 13:40:00,75.88,75.89,75.87,75.88,2732.0,75.88,75.89,75.87,75.88,2732.0
2017-06-02 13:45:00,75.88,75.89,75.85,75.88,4771.0,75.88,75.89,75.85,75.88,4771.0
2017-06-02 13:50:00,75.89,75.92,75.88,75.89,5608.0,75.89,75.92,75.88,75.89,5608.0
2017-06-02 13:55:00,75.89,75.91,75.88,75.88,2309.0,75.89,75.91,75.88,75.88,2309.0
2017-06-02 14:00:00,75.87,75.88,75.83,75.83,6355.0,75.87,75.88,75.83,75.83,6355.0
2017-06-02 14:05:00,75.83,75.84,75.81,75.83,2711.0,75.83,75.84,75.81,75.83,2711.0
2017-06-02 14:10:00,75.83,75.83,75.79,75.81,5330.0,75.83,75.83,75.79,75.81,5330.0
2017-06-02 14:15:00,75.81,75.84,75.8,75.84,5152.0,75.81,75.84,75.8,75.84,5152.0
2017-06-02 14:20:00,75.85,75.85,75.82,75.84,5611.0,75.85,75.85,75.82,75.84,5611.0
2017-06-02 14:25:00,75.84,75.84,75.77,75.77,8350.0,75.84,75.84,75.77,75.77,8350.0
2017-06-02 14:30:00,75.78,75.81,75.76,75.77,8950.0,75.78,75.81,75.76,75.77,8950.0
2017-06-02 14:35:00,75.78,75.8,75.77,75.78,4151.0,75.78,75.8,75.77,75.78,4151.0
2017-06-02 14:40:00,75.77,75.79,75.76,75.76,7285.0,75.77,75.79,75.76,75.76,7285.0
2017-06-02 14:45:00,75.76,75.77,75.74,75.75,4969.0,75.76,75.77,75.74,75.75,4969.0
2017-06-02 14:50:00,75.75,75.75,75.72,75.74,2500.0,75.75,75.75,75.72,75.74,2500.0
2017-06-02 14:55:00,75.75,75.76,75.72,75.76,6807.0,75.75,75.76,75.72,75.76,6807.0
2017-06-02 15:00:00,75.75,75.79,75.75,75.78,8585.0,75.75,75.79,75.75,75.78,8585.0
2017-06-02 15:05:00,75.78,75.82,75.78,75.81,6913.0,75.78,75.82,75.78,75.81,6913.0
2017-06-02 15:10:00,75.82,75.83,75.81,75.81,7700.0,75.82,75.83,75.81,75.81,7700.0
2017-06-02 15:15:00,75.81,75.84,75.81,75.81,9788.0,75.81,75.84,75.81,75.81,9788.0
2017-06-02 15:20:00,75.82,75.85,75.82,75.85,4948.0,75.82,75.85,75.82,75.85,4948.0
2017-06-02 15:25:00,75.85,75.9,75.85,75.88,9035.0,75.85,75.9,75.85,75.88,9035.0
2017-06-02 15:30:00,75.87,75.88,75.85,75.87,25206.0,75.87,75.88,75.85,75.87,25206.0
2017-06-02 15:35:00,75.86,75.87,75.84,75.84,11549.0,75.86,75.87,75.84,75.84,11549.0
2017-06-02 15:40:00,75.84,75.85,75.72,75.73,15300.0,75.84,75.85,75.72,75.73,15300.0
2017-06-02 15:45:00,75.72,75.74,75.68,75.7,15674.0,75.72,75.74,75.68,75.7,15674.0
2017-06-02 15:50:00,75.71,75.78,75.71,75.75,35097.0,75.71,75.78,75.71,75.75,35097.0
2017-06-02 15:55:00,75.75,75.86,75.73,75.83,138023.0,75.75,75.86,75.73,75.83,138023.0
2017-06-05 09:30:00,75.61,75.61,75.61,75.61,7603.0,75.61,75.61,75.61,75.61,7603.0
2017-06-05 09:35:00,75.69,75.93,75.69,75.9,11166.0,75.69,75.93,75.69,75.9,11166.0
2017-06-05 09:40:00,75.87,75.92,75.84,75.89,2900.0,75.87,75.92,75.84,75.89,2900.0
2017-06-05 09:45:00,75.88,75.97,75.88,75.96,5700.0,75.88,75.97,75.88,75.96,5700.0
2017-06-05 09:50:00,75.97,76.05,75.94,76.05,14282.0,75.97,76.05,75.94,76.05,14282.0
2017-06-05 09:55:00,76.04,76.23,76.04,76.21,7608.0,76.04,76.23,76.04,76.21,7608.0
2017-06-05 10:00:00,76.24,76.25,76.17,76.18,8675.0,76.24,76.25,76.17,76.18,8675.0
2017-06-05 10:05:00,76.16,76.16,76.09,76.1,9385.0,76.16,76.16,76.09,76.1,9385.0
2017-06-05 10:10:00,76.12,76.13,76.04,76.04,9640.0,76.12,76.13,76.04,76.04,9640.0
2017-06-05 10:15:00,76.05,76.19,76.05,76.19,12088.0,76.05,76.19,76.05,76.19,12088.0
2017-06-05 10:20:00,76.21,76.23,76.15,76.23,6475.0,76.21,76.23,76.15,76.23,6475.0
2017-06-05 10:25:00,76.23,76.24,76.17,76.18,5300.0,76.23,76.24,76.17,76.18,5300.0
2017-06-05 10:30:00,76.18,76.18,76.11,76.11,5984.0,76.18,76.18,76.11,76.11,5984.0
2017-06-05 10:35:00,76.1,76.11,76.02,76.04,6600.0,76.1,76.11,76.02,76.04,6600.0
2017-06-05 10:40:00,76.05,76.06,76.04,76.06,8632.0,76.05,76.06,76.04,76.06,8632.0
2017-06-05 10:45:00,76.06,76.07,76.01,76.01,5816.0,76.06,76.07,76.01,76.01,5816.0
2017-06-05 10:50:00,76.0,76.0,75.98,75.98,5487.0,76.0,76.0,75.98,75.98,5487.0
2017-06-05 10:55:00,75.97,76.02,75.94,76.0,5800.0,75.97,76.02,75.94,76.0,5800.0
2017-06-05 11:00:00,76.01,76.05,75.99,76.0,6507.0,76.01,76.05,75.99,76.0,6507.0
2017-06-05 11:05:00,76.01,76.04,76.0,76.01,4000.0,76.01,76.04,76.0,76.01,4000.0
2017-06-05 11:10:00,76.01,76.03,76.0,76.02,3300.0,76.01,76.03,76.0,76.02,3300.0
2017-06-05 11:15:00,76.01,76.06,76.0,76.04,14688.0,76.01,76.06,76.0,76.04,14688.0
2017-06-05 11:20:00,76.03,76.03,75.91,75.91,3102.0,76.03,76.03,75.91,75.91,3102.0
2017-06-05 11:25:00,75.9,75.9,75.78,75.78,10294.0,75.9,75.9,75.78,75.78,10294.0
2017-06-05 11:30:00,75.79,75.85,75.79,75.85,7300.0,75.79,75.85,75.79,75.85,7300.0
2017-06-05 11:35:00,75.86,75.9,75.85,75.87,8329.0,75.86,75.9,75.85,75.87,8329.0
2017-06-05 11:40:00,75.89,75.94,75.88,75.92,3500.0,75.89,75.94,75.88,75.92,3500.0
2017-06-05 11:45:00,75.91,75.91,75.8,75.85,115969.0,75.91,75.91,75.8,75.85,115969.0
2017-06-05 11:50:00,75.85,75.89,75.83,75.89,4613.0,75.85,75.89,75.83,75.89,4613.0
2017-06-05 11:55:00,75.9,75.9,75.87,75.87,1000.0,75.9,75.9,75.87,75.87,1000.0
2017-06-05 12:00:00,75.87,75.95,75.87,75.92,4121.0,75.87,75.95,75.87,75.92,4121.0
2017-06-05 12:05:00,75.89,75.89,75.86,75.86,900.0,75.89,75.89,75.86,75.86,900.0
2017-06-05 12:10:00,75.85,75.86,75.81,75.81,3323.0,75.85,75.86,75.81,75.81,3323.0
2017-06-05 12:15:00,75.81,75.83,75.8,75.81,3718.0,75.81,75.83,75.8,75.81,3718.0
2017-06-05 12:20:00,75.82,75.84,75.77,75.84,7300.0,75.82,75.84,75.77,75.84,7300.0
2017-06-05 12:25:00,75.86,75.9,75.84,75.9,4700.0,75.86,75.9,75.84,75.9,4700.0
2017-06-05 12:30:00,75.9,75.9,75.89,75.9,1650.0,75.9,75.9,75.89,75.9,1650.0
2017-06-05 12:35:00,75.9,75.91,75.88,75.89,2697.0,75.9,75.91,75.88,75.89,2697.0
2017-06-05 12:40:00,75.88,75.96,75.88,75.95,4019.0,75.88,75.96,75.88,75.95,4019.0
2017-06-05 12:45:00,75.92,75.92,75.9,75.9,1900.0,75.92,75.92,75.9,75.9,1900.0
2017-06-05 12:50:00,75.89,75.9,75.86,75.88,5200.0,75.89,75.9,75.86,75.88,5200.0
2017-06-05 12:55:00,75.89,75.9,75.87,75.89,3848.0,75.89,75.9,75.87,75.89,3848.0
2017-06-05 13:00:00,75.88,75.88,75.83,75.85,4891.0,75.88,75.88,75.83,75.85,4891.0
2017-06-05 13:05:00,75.85,75.86,75.83,75.86,8442.0,75.85,75.86,75.83,75.86,8442.0
2017-06-05 13:10:00,75.85,75.86,75.85,75.86,4855.0,75.85,75.86,75.85,75.86,4855.0
2017-06-05 13:15:00,75.85,75.94,75.84,75.92,6204.0,75.85,75.94,75.84,75.92,6204.0
2017-06-05 13:20:00,75.93,75.93,75.88,75.88,3050.0,75.93,75.93,75.88,75.88,3050.0
2017-06-05 13:25:00,75.88,75.92,75.88,75.91,5897.0,75.88,75.92,75.88,75.91,5897.0
2017-06-05 13:30:00,75.9,75.9,75.84,75.87,5000.0,75.9,75.9,75.84,75.87,5000.0
2017-06-05 13:35:00,75.87,75.87,75.85,75.86,2500.0,75.87,75.87,75.85,75.86,2500.0
2017-06-05 13:40:00,75.86,75.91,75.85,75.89,8599.0,75.86,75.91,75.85,75.89,8599.0
2017-06-05 13:45:00,75.88,75.88,75.84,75.86,3000.0,75.88,75.88,75.84,75.86,3000.0
2017-06-05 13:50:00,75.87,75.87,75.81,75.81,5509.0,75.87,75.87,75.81,75.81,5509.0
2017-06-05 13:55:00,75.8,75.81,75.77,75.81,5779.0,75.8,75.81,75.77,75.81,5779.0
2017-06-05 14:00:00,75.81,75.83,75.78,75.8,3953.0,75.81,75.83,75.78,75.8,3953.0
2017-06-05 14:05:00,75.8,75.8,75.77,75.78,5110.0,75.8,75.8,75.77,75.78,5110.0
2017-06-05 14:10:00,75.79,75.86,75.79,75.84,5590.0,75.79,75.86,75.79,75.84,5590.0
2017-06-05 14:15:00,75.83,75.89,75.82,75.89,5300.0,75.83,75.89,75.82,75.89,5300.0
2017-06-05 14:20:00,75.9,75.9,75.87,75.88,5544.0,75.9,75.9,75.87,75.88,5544.0
2017-06-05 14:25:00,75.88,75.89,75.84,75.88,4642.0,75.88,75.89,75.84,75.88,4642.0
2017-06-05 14:30:00,75.88,75.88,75.78,75.78,5428.0,75.88,75.88,75.78,75.78,5428.0
2017-06-05 14:35:00,75.8,75.9,75.78,75.88,9995.0,75.8,75.9,75.78,75.88,9995.0
2017-06-05 14:40:00,75.87,75.88,75.8,75.83,5700.0,75.87,75.88,75.8,75.83,5700.0
2017-06-05 14:45:00,75.84,75.85,75.79,75.82,5800.0,75.84,75.85,75.79,75.82,5800.0
2017-06-05 14:50:00,75.81,75.84,75.81,75.83,4452.0,75.81,75.84,75.81,75.83,4452.0
2017-06-05 14:55:00,75.83,75.91,75.83,75.89,8676.0,75.83,75.91,75.83,75.89,8676.0
2017-06-05 15:00:00,75.88,75.88,75.84,75.84,4116.0,75.88,75.88,75.84,75.84,4116.0
2017-06-05 15:05:00,75.85,75.85,75.83,75.83,7000.0,75.85,75.85,75.83,75.83,7000.0
2017-06-05 15:10:00,75.82,75.83,75.8,75.82,6383.0,75.82,75.83,75.8,75.82,6383.0
2017-06-05 15:15:00,75.82,75.82,75.73,75.73,6629.0,75.82,75.82,75.73,75.73,6629.0
2017-06-05 15:20:00,75.74,75.78,75.71,75.76,7466.0,75.74,75.78,75.71,75.76,7466.0
2017-06-05 15:25:00,75.76,75.85,75.75,75.85,15456.0,75.76,75.85,75.75,75.85,15456.0
2017-06-05 15:30:00,75.86,75.93,75.86,75.86,12425.0,75.86,75.93,75.86,75.86,12425.0
2017-06-05 15:35:00,75.84,75.86,75.82,75.82,12223.0,75.84,75.86,75.82,75.82,12223.0
2017-06-05 15:40:00,75.82,75.82,75.79,75.82,12297.0,75.82,75.82,75.79,75.82,12297.0
2017-06-05 15:45:00,75.82,75.83,75.77,75.79,17568.0,75.82,75.83,75.77,75.79,17568.0
2017-06-05 15:50:00,75.78,75.81,75.71,75.79,38646.0,75.78,75.81,75.71,75.79,38646.0
2017-06-05 15:55:00,75.79,75.81,75.77,75.77,46532.0,75.79,75.81,75.77,75.77,46532.0
2017-06-06 09:30:00,75.71,75.71,75.41,75.54,12781.0,75.71,75.71,75.41,75.54,12781.0
2017-06-06 09:35:00,75.48,75.7,75.45,75.59,5693.0,75.48,75.7,75.45,75.59,5693.0
2017-06-06 09:40:00,75.6,75.71,75.49,75.53,24152.0,75.6,75.71,75.49,75.53,24152.0
2017-06-06 09:45:00,75.54,75.8,75.54,75.75,15183.0,75.54,75.8,75.54,75.75,15183.0
2017-06-06 09:50:00,75.75,75.81,75.75,75.81,5132.0,75.75,75.81,75.75,75.81,5132.0
2017-06-06 09:55:00,75.82,75.87,75.8,75.83,5700.0,75.82,75.87,75.8,75.83,5700.0
2017-06-06 10:00:00,75.84,75.84,75.76,75.8,13337.0,75.84,75.84,75.76,75.8,13337.0
2017-06-06 10:05:00,75.81,75.89,75.81,75.88,2400.0,75.81,75.89,75.81,75.88,2400.0
2017-06-06 10:10:00,75.87,75.91,75.86,75.88,9900.0,75.87,75.91,75.86,75.88,9900.0
2017-06-06 10:15:00,75.9,75.99,75.9,75.96,2800.0,75.9,75.99,75.9,75.96,2800.0
2017-06-06 10:20:00,75.95,75.96,75.89,75.91,4230.0,75.95,75.96,75.89,75.91,4230.0
2017-06-06 10:25:00,75.92,75.93,75.88,75.9,4750.0,75.92,75.93,75.88,75.9,4750.0
2017-06-06 10:30:00,75.89,75.93,75.88,75.9,2900.0,75.89,75.93,75.88,75.9,2900.0
2017-06-06 10:35:00,75.91,75.96,75.9,75.91,3789.0,75.91,75.96,75.9,75.91,3789.0
2017-06-06 10:40:00,75.91,76.05,75.88,76.05,7279.0,75.91,76.05,75.88,76.05,7279.0
2017-06-06 10:45:00,76.05,76.13,76.05,76.08,14533.0,76.05,76.13,76.05,76.08,14533.0
2017-06-06 10:50:00,76.11,76.14,76.1,76.11,4161.0,76.11,76.14,76.1,76.11,4161.0
2017-06-06 10:55:00,76.11,76.16,76.08,76.13,11817.0,76.11,76.16,76.08,76.13,11817.0
2017-06-06 11:00:00,76.13,76.31,76.13,76.3,8405.0,76.13,76.31,76.13,76.3,8405.0
2017-06-06 11:05:00,76.29,76.37,76.27,76.37,9728.0,76.29,76.37,76.27,76.37,9728.0
2017-06-06 11:10:00,76.35,76.38,76.31,76.37,9924.0,76.35,76.38,76.31,76.37,9924.0
2017-06-06 11:15:00,76.38,76.4,76.32,76.36,10384.0,76.38,76.4,76.32,76.36,10384.0
2017-06-06 11:20:00,76.37,76.39,76.36,76.38,6376.0,76.37,76.39,76.36,76.38,6376.0
2017-06-06 11:25:00,76.38,76.43,76.38,76.42,7688.0,76.38,76.43,76.38,76.42,7688.0
2017-06-06 11:30:00,76.41,76.43,76.38,76.38,6352.0,76.41,76.43,76.38,76.38,6352.0
2017-06-06 11:35:00,76.37,76.4,76.34,76.34,6002.0,76.37,76.4,76.34,76.34,6002.0
2017-06-06 11:40:00,76.3,76.31,76.26,76.27,5200.0,76.3,76.31,76.26,76.27,5200.0
2017-06-06 11:45:00,76.28,76.33,76.28,76.33,5799.0,76.28,76.33,76.28,76.33,5799.0
2017-06-06 11:50:00,76.33,76.37,76.33,76.35,4065.0,76.33,76.37,76.33,76.35,4065.0
2017-06-06 11:55:00,76.34,76.35,76.33,76.34,5529.0,76.34,76.35,76.33,76.34,5529.0
2017-06-06 12:00:00,76.36,76.38,76.34,76.38,7664.0,76.36,76.38,76.34,76.38,7664.0
2017-06-06 12:05:00,76.39,76.42,76.36,76.36,4353.0,76.39,76.42,76.36,76.36,4353.0
2017-06-06 12:10:00,76.37,76.38,76.29,76.3,9247.0,76.37,76.38,76.29,76.3,9247.0
2017-06-06 12:15:00,76.31,76.34,76.3,76.31,9967.0,76.31,76.34,76.3,76.31,9967.0
2017-06-06 12:20:00,76.31,76.31,76.22,76.22,4907.0,76.31,76.31,76.22,76.22,4907.0
2017-06-06 12:25:00,76.2,76.22,76.19,76.2,6188.0,76.2,76.22,76.19,76.2,6188.0
2017-06-06 12:30:00,76.18,76.21,76.17,76.18,4593.0,76.18,76.21,76.17,76.18,4593.0
2017-06-06 12:35:00,76.17,76.17,76.15,76.17,1600.0,76.17,76.17,76.15,76.17,1600.0
2017-06-06 12:40:00,76.16,76.19,76.16,76.17,3796.0,76.16,76.19,76.16,76.17,3796.0
2017-06-06 12:45:00,76.18,76.18,76.13,76.13,4000.0,76.18,76.18,76.13,76.13,4000.0
2017-06-06 12:50:00,76.14,76.16,76.13,76.13,5800.0,76.14,76.16,76.13,76.13,5800.0
2017-06-06 12:55:00,76.13,76.13,76.1,76.11,3000.0,76.13,76.13,76.1,76.11,3000.0
2017-06-06 13:00:00,76.13,76.14,76.12,76.14,4451.0,76.13,76.14,76.12,76.14,4451.0
2017-06-06 13:05:00,76.15,76.16,76.14,76.15,2600.0,76.15,76.16,76.14,76.15,2600.0
2017-06-06 13:10:00,76.15,76.17,76.11,76.11,5226.0,76.15,76.17,76.11,76.11,5226.0
2017-06-06 13:15:00,76.12,76.12,76.11,76.11,2302.0,76.12,76.12,76.11,76.11,2302.0
2017-06-06 13:20:00,76.12,76.12,76.1,76.11,2736.0,76.12,76.12,76.1,76.11,2736.0
2017-06-06 13:25:00,76.1,76.12,76.1,76.11,1692.0,76.1,76.12,76.1,76.11,1692.0
2017-06-06 13:30:00,76.1,76.11,76.06,76.06,1400.0,76.1,76.11,76.06,76.06,1400.0
2017-06-06 13:35:00,76.06,76.08,76.06,76.07,1993.0,76.06,76.08,76.06,76.07,1993.0
2017-06-06 13:40:00,76.08,76.08,76.05,76.07,3300.0,76.08,76.08,76.05,76.07,3300.0
2017-06-06 13:45:00,76.08,76.09,76.08,76.08,2000.0,76.08,76.09,76.08,76.08,2000.0
2017-06-06 13:50:00,76.08,76.08,76.06,76.08,3300.0,76.08,76.08,76.06,76.08,3300.0
2017-06-06 13:55:00,76.07,76.09,76.06,76.08,3909.0,76.07,76.09,76.06,76.08,3909.0
2017-06-06 14:00:00,76.08,76.09,76.07,76.09,5585.0,76.08,76.09,76.07,76.09,5585.0
2017-06-06 14:05:00,76.09,76.09,76.07,76.08,5820.0,76.09,76.09,76.07,76.08,5820.0
2017-06-06 14:10:00,76.08,76.09,76.03,76.03,6094.0,76.08,76.09,76.03,76.03,6094.0
2017-06-06 14:15:00,76.03,76.03,75.97,76.01,12298.0,76.03,76.03,75.97,76.01,12298.0
2017-06-06 14:20:00,76.0,76.04,75.98,76.04,4157.0,76.0,76.04,75.98,76.04,4157.0
2017-06-06 14:25:00,76.04,76.07,76.03,76.07,3306.0,76.04,76.07,76.03,76.07,3306.0
2017-06-06 14:30:00,76.07,76.08,76.05,76.06,5695.0,76.07,76.08,76.05,76.06,5695.0
2017-06-06 14:35:00,76.06,76.06,76.01,76.02,5958.0,76.06,76.06,76.01,76.02,5958.0
2017-06-06 14:40:00,76.03,76.04,76.02,76.03,22763.0,76.03,76.04,76.02,76.03,22763.0
2017-06-06 14:45:00,76.03,76.03,76.02,76.02,7300.0,76.03,76.03,76.02,76.02,7300.0
2017-06-06 14:50:00,76.01,76.03,76.0,76.0,3832.0,76.01,76.03,76.0,76.0,3832.0
2017-06-06 14:55:00,76.0,76.0,75.98,76.0,2500.0,76.0,76.0,75.98,76.0,2500.0
2017-06-06 15:00:00,75.99,76.02,75.99,76.01,4336.0,75.99,76.02,75.99,76.01,4336.0
2017-06-06 15:05:00,76.0,76.0,75.92,75.95,10057.0,76.0,76.0,75.92,75.95,10057.0
2017-06-06 15:10:00,75.96,75.97,75.91,75.97,10007.0,75.96,75.97,75.91,75.97,10007.0
2017-06-06 15:15:00,75.97,75.99,75.93,75.98,7557.0,75.97,75.99,75.93,75.98,7557.0
2017-06-06 15:20:00,75.99,76.0,75.89,75.9,13794.0,75.99,76.0,75.89,75.9,13794.0
2017-06-06 15:25:00,75.89,75.95,75.89,75.91,18294.0,75.89,75.95,75.89,75.91,18294.0
2017-06-06 15:30:00,75.9,75.91,75.84,75.86,19418.0,75.9,75.91,75.84,75.86,19418.0
2017-06-06 15:35:00,75.85,75.87,75.82,75.85,10149.0,75.85,75.87,75.82,75.85,10149.0
2017-06-06 15:40:00,75.84,75.87,75.84,75.87,16838.0,75.84,75.87,75.84,75.87,16838.0
2017-06-06 15:45:00,75.86,75.94,75.86,75.87,32757.0,75.86,75.94,75.86,75.87,32757.0
2017-06-06 15:50:00,75.88,75.93,75.8,75.8,38602.0,75.88,75.93,75.8,75.8,38602.0
2017-06-06 15:55:00,75.8,75.83,75.78,75.81,45094.0,75.8,75.83,75.78,75.81,45094.0
2017-06-07 09:30:00,76.23,76.23,75.99,76.12,14661.0,76.23,76.23,75.99,76.12,14661.0
2017-06-07 09:35:00,76.12,76.21,76.08,76.12,5194.0,76.12,76.21,76.08,76.12,5194.0
2017-06-07 09:40:00,76.16,76.31,76.16,76.31,4098.0,76.16,76.31,76.16,76.31,4098.0
2017-06-07 09:45:00,76.3,76.31,76.13,76.2,7040.0,76.3,76.31,76.13,76.2,7040.0
2017-06-07 09:50:00,76.16,76.2,76.08,76.19,10794.0,76.16,76.2,76.08,76.19,10794.0
2017-06-07 09:55:00,76.2,76.2,76.06,76.09,11235.0,76.2,76.2,76.06,76.09,11235.0
2017-06-07 10:00:00,76.1,76.15,76.03,76.15,55954.0,76.1,76.15,76.03,76.15,55954.0
2017-06-07 10:05:00,76.2,76.24,76.15,76.16,7110.0,76.2,76.24,76.15,76.16,7110.0
2017-06-07 10:10:00,76.15,76.15,76.0,76.1,12711.0,76.15,76.15,76.0,76.1,12711.0
2017-06-07 10:15:00,76.07,76.09,76.01,76.07,10235.0,76.07,76.09,76.01,76.07,10235.0
2017-06-07 10:20:00,76.09,76.12,76.01,76.02,10305.0,76.09,76.12,76.01,76.02,10305.0
2017-06-07 10:25:00,76.01,76.01,75.88,75.88,6300.0,76.01,76.01,75.88,75.88,6300.0
2017-06-07 10:30:00,75.85,76.04,75.85,76.02,16388.0,75.85,76.04,75.85,76.02,16388.0
2017-06-07 10:35:00,76.0,76.02,75.93,76.01,10457.0,76.0,76.02,75.93,76.01,10457.0
2017-06-07 10:40:00,76.01,76.13,75.97,76.1,11178.0,76.01,76.13,75.97,76.1,11178.0
2017-06-07 10:45:00,76.1,76.2,76.1,76.12,18325.0,76.1,76.2,76.1,76.12,18325.0
2017-06-07 10:50:00,76.13,76.15,76.12,76.14,6850.0,76.13,76.15,76.12,76.14,6850.0
2017-06-07 10:55:00,76.15,76.15,76.1,76.11,5500.0,76.15,76.15,76.1,76.11,5500.0
2017-06-07 11:00:00,76.11,76.25,76.09,76.25,6294.0,76.11,76.25,76.09,76.25,6294.0
2017-06-07 11:05:00,76.28,76.32,76.23,76.31,8600.0,76.28,76.32,76.23,76.31,8600.0
2017-06-07 11:10:00,76.31,76.33,76.3,76.33,3950.0,76.31,76.33,76.3,76.33,3950.0
2017-06-07 11:15:00,76.31,76.31,76.23,76.26,4804.0,76.31,76.31,76.23,76.26,4804.0
2017-06-07 11:20:00,76.26,76.31,76.25,76.27,4187.0,76.26,76.31,76.25,76.27,4187.0
2017-06-07 11:25:00,76.26,76.26,76.18,76.19,4300.0,76.26,76.26,76.18,76.19,4300.0
2017-06-07 11:30:00,76.19,76.21,76.14,76.18,5404.0,76.19,76.21,76.14,76.18,5404.0
2017-06-07 11:35:00,76.19,76.22,76.19,76.21,4408.0,76.19,76.22,76.19,76.21,4408.0
2017-06-07 11:40:00,76.2,76.21,76.17,76.17,3450.0,76.2,76.21,76.17,76.17,3450.0
2017-06-07 11:45:00,76.17,76.17,76.13,76.15,4696.0,76.17,76.17,76.13,76.15,4696.0
2017-06-07 11:50:00,76.17,76.24,76.15,76.17,7292.0,76.17,76.24,76.15,76.17,7292.0
2017-06-07 11:55:00,76.18,76.19,76.09,76.09,4435.0,76.18,76.19,76.09,76.09,4435.0
2017-06-07 12:00:00,76.09,76.11,76.03,76.09,13682.0,76.09,76.11,76.03,76.09,13682.0
2017-06-07 12:05:00,76.11,76.13,76.1,76.11,3776.0,76.11,76.13,76.1,76.11,3776.0
2017-06-07 12:10:00,76.12,76.12,76.08,76.08,2050.0,76.12,76.12,76.08,76.08,2050.0
2017-06-07 12:15:00,76.08,76.08,75.98,76.02,15474.0,76.08,76.08,75.98,76.02,15474.0
2017-06-07 12:20:00,76.01,76.04,76.01,76.01,6990.0,76.01,76.04,76.01,76.01,6990.0
2017-06-07 12:25:00,76.01,76.01,75.92,75.92,6690.0,76.01,76.01,75.92,75.92,6690.0
2017-06-07 12:30:00,75.93,75.93,75.8,75.8,4900.0,75.93,75.93,75.8,75.8,4900.0
2017-06-07 12:35:00,75.8,75.83,75.79,75.8,7463.0,75.8,75.83,75.79,75.8,7463.0
2017-06-07 12:40:00,75.8,75.83,75.77,75.78,9333.0,75.8,75.83,75.77,75.78,9333.0
2017-06-07 12:45:00,75.78,75.81,75.67,75.7,16341.0,75.78,75.81,75.67,75.7,16341.0
2017-06-07 12:50:00,75.69,75.7,75.58,75.67,13057.0,75.69,75.7,75.58,75.67,13057.0
2017-06-07 12:55:00,75.68,75.75,75.66,75.75,6852.0,75.68,75.75,75.66,75.75,6852.0
2017-06-07 13:00:00,75.74,75.81,75.73,75.81,3594.0,75.74,75.81,75.73,75.81,3594.0
2017-06-07 13:05:00,75.82,75.82,75.76,75.76,4208.0,75.82,75.82,75.76,75.76,4208.0
2017-06-07 13:10:00,75.77,75.84,75.77,75.82,3032.0,75.77,75.84,75.77,75.82,3032.0
2017-06-07 13:15:00,75.81,75.82,75.8,75.81,5912.0,75.81,75.82,75.8,75.81,5912.0
2017-06-07 13:20:00,75.8,75.85,75.76,75.83,4735.0,75.8,75.85,75.76,75.83,4735.0
2017-06-07 13:25:00,75.83,75.85,75.81,75.82,3478.0,75.83,75.85,75.81,75.82,3478.0
2017-06-07 13:30:00,75.82,75.83,75.8,75.81,2800.0,75.82,75.83,75.8,75.81,2800.0
2017-06-07 13:35:00,75.79,75.81,75.78,75.8,2411.0,75.79,75.81,75.78,75.8,2411.0
2017-06-07 13:40:00,75.79,75.8,75.77,75.77,2700.0,75.79,75.8,75.77,75.77,2700.0
2017-06-07 13:45:00,75.77,75.8,75.76,75.79,4479.0,75.77,75.8,75.76,75.79,4479.0
2017-06-07 13:50:00,75.78,75.79,75.77,75.77,4679.0,75.78,75.79,75.77,75.77,4679.0
2017-06-07 13:55:00,75.79,75.85,75.79,75.82,5274.0,75.79,75.85,75.79,75.82,5274.0
2017-06-07 14:00:00,75.81,75.85,75.78,75.85,4584.0,75.81,75.85,75.78,75.85,4584.0
2017-06-07 14:05:00,75.86,75.93,75.86,75.92,3901.0,75.86,75.93,75.86,75.92,3901.0
2017-06-07 14:10:00,75.9,75.93,75.9,75.9,5355.0,75.9,75.93,75.9,75.9,5355.0
2017-06-07 14:15:00,75.89,75.89,75.85,75.85,2300.0,75.89,75.89,75.85,75.85,2300.0
2017-06-07 14:20:00,75.85,75.87,75.82,75.86,5250.0,75.85,75.87,75.82,75.86,5250.0
2017-06-07 14:25:00,75.86,75.87,75.83,75.85,4342.0,75.86,75.87,75.83,75.85,4342.0
2017-06-07 14:30:00,75.86,75.91,75.86,75.91,2750.0,75.86,75.91,75.86,75.91,2750.0
2017-06-07 14:35:00,75.91,75.91,75.87,75.88,4081.0,75.91,75.91,75.87,75.88,4081.0
2017-06-07 14:40:00,75.88,75.88,75.85,75.87,3200.0,75.88,75.88,75.85,75.87,3200.0
2017-06-07 14:45:00,75.87,75.91,75.87,75.89,3600.0,75.87,75.91,75.87,75.89,3600.0
2017-06-07 14:50:00,75.89,75.91,75.89,75.9,3000.0,75.89,75.91,75.89,75.9,3000.0
2017-06-07 14:55:00,75.9,75.91,75.86,75.86,4469.0,75.9,75.91,75.86,75.86,4469.0
2017-06-07 15:00:00,75.85,75.85,75.82,75.84,5500.0,75.85,75.85,75.82,75.84,5500.0
2017-06-07 15:05:00,75.84,75.85,75.82,75.82,4105.0,75.84,75.85,75.82,75.82,4105.0
2017-06-07 15:10:00,75.81,75.83,75.78,75.8,4439.0,75.81,75.83,75.78,75.8,4439.0
2017-06-07 15:15:00,75.81,75.83,75.8,75.81,3600.0,75.81,75.83,75.8,75.81,3600.0
2017-06-07 15:20:00,75.82,75.85,75.81,75.85,3146.0,75.82,75.85,75.81,75.85,3146.0
2017-06-07 15:25:00,75.85,75.89,75.85,75.88,6631.0,75.85,75.89,75.85,75.88,6631.0
2017-06-07 15:30:00,75.88,75.97,75.88,75.97,8399.0,75.88,75.97,75.88,75.97,8399.0
2017-06-07 15:35:00,75.97,75.98,75.91,75.92,11089.0,75.97,75.98,75.91,75.92,11089.0
2017-06-07 15:40:00,75.93,76.04,75.92,76.04,9868.0,75.93,76.04,75.92,76.04,9868.0
2017-06-07 15:45:00,76.05,76.11,76.05,76.1,15137.0,76.05,76.11,76.05,76.1,15137.0
2017-06-07 15:50:00,76.11,76.16,76.1,76.14,37991.0,76.11,76.16,76.1,76.14,37991.0
2017-06-07 15:55:00,76.14,76.15,76.04,76.07,46386.0,76.14,76.15,76.04,76.07,46386.0
2017-06-08 09:30:00,76.12,76.45,76.12,76.33,7577.0,76.12,76.45,76.12,76.33,7577.0
2017-06-08 09:35:00,76.27,76.31,76.13,76.15,6870.0,76.27,76.31,76.13,76.15,6870.0
2017-06-08 09:40:00,76.11,76.11,75.89,76.05,3755.0,76.11,76.11,75.89,76.05,3755.0
2017-06-08 09:45:00,76.14,76.2,75.82,75.9,8359.0,76.14,76.2,75.82,75.9,8359.0
2017-06-08 09:50:00,75.92,76.01,75.76,75.88,8964.0,75.92,76.01,75.76,75.88,8964.0
2017-06-08 09:55:00,75.96,75.96,75.82,75.91,2400.0,75.96,75.96,75.82,75.91,2400.0
2017-06-08 10:00:00,75.92,75.99,75.91,75.93,3525.0,75.92,75.99,75.91,75.93,3525.0
2017-06-08 10:05:00,75.9,76.04,75.88,75.95,6977.0,75.9,76.04,75.88,75.95,6977.0
2017-06-08 10:10:00,75.97,76.02,75.95,75.99,4500.0,75.97,76.02,75.95,75.99,4500.0
2017-06-08 10:15:00,75.99,76.03,75.93,76.0,3368.0,75.99,76.03,75.93,76.0,3368.0
2017-06-08 10:20:00,75.99,75.99,75.84,75.87,4400.0,75.99,75.99,75.84,75.87,4400.0
2017-06-08 10:25:00,75.88,75.89,75.79,75.86,3099.0,75.88,75.89,75.79,75.86,3099.0
2017-06-08 10:30:00,75.89,75.95,75.88,75.95,4300.0,75.89,75.95,75.88,75.95,4300.0
2017-06-08 10:35:00,75.96,75.97,75.87,75.89,4318.0,75.96,75.97,75.87,75.89,4318.0
2017-06-08 10:40:00,75.88,75.92,75.84,75.87,5500.0,75.88,75.92,75.84,75.87,5500.0
2017-06-08 10:45:00,75.87,75.89,75.86,75.87,2100.0,75.87,75.89,75.86,75.87,2100.0
2017-06-08 10:50:00,75.9,75.92,75.86,75.88,2031.0,75.9,75.92,75.86,75.88,2031.0
2017-06-08 10:55:00,75.88,75.88,75.8,75.83,3397.0,75.88,75.88,75.8,75.83,3397.0
2017-06-08 11:00:00,75.84,75.87,75.8,75.84,9635.0,75.84,75.87,75.8,75.84,9635.0
2017-06-08 11:05:00,75.85,75.91,75.84,75.84,5000.0,75.85,75.91,75.84,75.84,5000.0
2017-06-08 11:10:00,75.86,75.93,75.86,75.92,3100.0,75.86,75.93,75.86,75.92,3100.0
2017-06-08 11:15:00,75.92,75.99,75.92,75.97,2599.0,75.92,75.99,75.92,75.97,2599.0
2017-06-08 11:20:00,75.99,76.01,75.96,75.97,5350.0,75.99,76.01,75.96,75.97,5350.0
2017-06-08 11:25:00,75.96,75.97,75.9,75.9,2100.0,75.96,75.97,75.9,75.9,2100.0
2017-06-08 11:30:00,75.89,75.89,75.79,75.83,13300.0,75.89,75.89,75.79,75.83,13300.0
2017-06-08 11:35:00,75.83,75.86,75.79,75.8,8249.0,75.83,75.86,75.79,75.8,8249.0
2017-06-08 11:40:00,75.81,75.85,75.79,75.79,5704.0,75.81,75.85,75.79,75.79,5704.0
2017-06-08 11:45:00,75.77,75.87,75.77,75.85,5000.0,75.77,75.87,75.77,75.85,5000.0
2017-06-08 11:50:00,75.86,75.95,75.86,75.95,3248.0,75.86,75.95,75.86,75.95,3248.0
2017-06-08 11:55:00,75.95,75.95,75.91,75.91,1700.0,75.95,75.95,75.91,75.91,1700.0
2017-06-08 12:00:00,75.92,75.92,75.89,75.89,3682.0,75.92,75.92,75.89,75.89,3682.0
2017-06-08 12:05:00,75.9,75.9,75.85,75.85,1900.0,75.9,75.9,75.85,75.85,1900.0
2017-06-08 12:10:00,75.87,75.88,75.85,75.86,3100.0,75.87,75.88,75.85,75.86,3100.0
2017-06-08 12:15:00,75.87,75.87,75.82,75.83,4459.0,75.87,75.87,75.82,75.83,4459.0
2017-06-08 12:20:00,75.84,75.84,75.79,75.82,12701.0,75.84,75.84,75.79,75.82,12701.0
2017-06-08 12:25:00,75.81,75.82,75.8,75.82,1500.0,75.81,75.82,75.8,75.82,1500.0
2017-06-08 12:30:00,75.83,75.83,75.8,75.8,1800.0,75.83,75.83,75.8,75.8,1800.0
2017-06-08 12:35:00,75.82,75.83,75.81,75.82,1900.0,75.82,75.83,75.81,75.82,1900.0
2017-06-08 12:40:00,75.83,75.84,75.82,75.83,1700.0,75.83,75.84,75.82,75.83,1700.0
2017-06-08 12:45:00,75.83,75.83,75.78,75.79,2500.0,75.83,75.83,75.78,75.79,2500.0
2017-06-08 12:50:00,75.78,75.78,75.73,75.77,3398.0,75.78,75.78,75.73,75.77,3398.0
2017-06-08 12:55:00,75.78,75.88,75.76,75.88,20100.0,75.78,75.88,75.76,75.88,20100.0
2017-06-08 13:00:00,75.88,75.91,75.81,75.81,10720.0,75.88,75.91,75.81,75.81,10720.0
2017-06-08 13:05:00,75.83,75.83,75.8,75.82,2200.0,75.83,75.83,75.8,75.82,2200.0
2017-06-08 13:10:00,75.82,75.82,75.8,75.8,2700.0,75.82,75.82,75.8,75.8,2700.0
2017-06-08 13:15:00,75.8,75.82,75.79,75.79,3300.0,75.8,75.82,75.79,75.79,3300.0
2017-06-08 13:20:00,75.77,75.8,75.74,75.8,25134.0,75.77,75.8,75.74,75.8,25134.0
2017-06-08 13:25:00,75.8,75.8,75.72,75.75,3786.0,75.8,75.8,75.72,75.75,3786.0
2017-06-08 13:30:00,75.74,75.8,75.74,75.8,3522.0,75.74,75.8,75.74,75.8,3522.0
2017-06-08 13:35:00,75.82,75.86,75.82,75.85,19724.0,75.82,75.86,75.82,75.85,19724.0
2017-06-08 13:40:00,75.84,75.84,75.81,75.84,7200.0,75.84,75.84,75.81,75.84,7200.0
2017-06-08 13:45:00,75.84,75.91,75.84,75.84,13298.0,75.84,75.91,75.84,75.84,13298.0
2017-06-08 13:50:00,75.84,75.93,75.82,75.82,16249.0,75.84,75.93,75.82,75.82,16249.0
2017-06-08 13:55:00,75.83,75.89,75.81,75.87,9400.0,75.83,75.89,75.81,75.87,9400.0
2017-06-08 14:00:00,75.89,75.9,75.84,75.86,7278.0,75.89,75.9,75.84,75.86,7278.0
2017-06-08 14:05:00,75.87,75.88,75.84,75.86,4090.0,75.87,75.88,75.84,75.86,4090.0
2017-06-08 14:10:00,75.86,75.88,75.8,75.8,4600.0,75.86,75.88,75.8,75.8,4600.0
2017-06-08 14:15:00,75.8,75.86,75.78,75.86,4987.0,75.8,75.86,75.78,75.86,4987.0
2017-06-08 14:20:00,75.87,75.89,75.84,75.87,6397.0,75.87,75.89,75.84,75.87,6397.0
2017-06-08 14:25:00,75.88,75.89,75.84,75.86,7412.0,75.88,75.89,75.84,75.86,7412.0
2017-06-08 14:30:00,75.87,75.89,75.85,75.89,6477.0,75.87,75.89,75.85,75.89,6477.0
2017-06-08 14:35:00,75.88,75.88,75.83,75.84,5793.0,75.88,75.88,75.83,75.84,5793.0
2017-06-08 14:40:00,75.85,75.87,75.84,75.84,2800.0,75.85,75.87,75.84,75.84,2800.0
2017-06-08 14:45:00,75.83,75.84,75.77,75.83,14284.0,75.83,75.84,75.77,75.83,14284.0
2017-06-08 14:50:00,75.84,75.88,75.79,75.81,5549.0,75.84,75.88,75.79,75.81,5549.0
2017-06-08 14:55:00,75.81,75.81,75.78,75.81,6064.0,75.81,75.81,75.78,75.81,6064.0
2017-06-08 15:00:00,75.81,75.89,75.8,75.88,10254.0,75.81,75.89,75.8,75.88,10254.0
2017-06-08 15:05:00,75.89,75.89,75.85,75.89,6764.0,75.89,75.89,75.85,75.89,6764.0
2017-06-08 15:10:00,75.89,75.89,75.84,75.88,7200.0,75.89,75.89,75.84,75.88,7200.0
2017-06-08 15:15:00,75.88,75.9,75.83,75.85,14449.0,75.88,75.9,75.83,75.85,14449.0
2017-06-08 15:20:00,75.84,75.89,75.84,75.88,6832.0,75.84,75.89,75.84,75.88,6832.0
2017-06-08 15:25:00,75.89,75.9,75.84,75.87,11100.0,75.89,75.9,75.84,75.87,11100.0
2017-06-08 15:30:00,75.88,75.96,75.86,75.92,21268.0,75.88,75.96,75.86,75.92,21268.0
2017-06-08 15:35:00,75.92,76.06,75.91,76.04,20239.0,75.92,76.06,75.91,76.04,20239.0
2017-06-08 15:40:00,76.04,76.08,76.04,76.05,13286.0,76.04,76.08,76.04,76.05,13286.0
2017-06-08 15:45:00,76.05,76.17,76.04,76.16,21361.0,76.05,76.17,76.04,76.16,21361.0
2017-06-08 15:50:00,76.16,76.19,76.14,76.17,23836.0,76.16,76.19,76.14,76.17,23836.0
2017-06-08 15:55:00,76.16,76.2,76.11,76.12,33582.0,76.16,76.2,76.11,76.12,33582.0
2017-06-09 09:30:00,75.95,76.29,75.95,76.28,11908.0,75.95,76.29,75.95,76.28,11908.0
2017-06-09 09:35:00,76.29,76.35,76.12,76.12,3700.0,76.29,76.35,76.12,76.12,3700.0
2017-06-09 09:40:00,76.23,76.26,76.13,76.25,2200.0,76.23,76.26,76.13,76.25,2200.0
2017-06-09 09:45:00,76.25,76.35,76.19,76.31,3810.0,76.25,76.35,76.19,76.31,3810.0
2017-06-09 09:50:00,76.31,76.34,76.25,76.34,16700.0,76.31,76.34,76.25,76.34,16700.0
2017-06-09 09:55:00,76.32,76.4,76.27,76.33,16750.0,76.32,76.4,76.27,76.33,16750.0
2017-06-09 10:00:00,76.33,76.33,76.24,76.3,5917.0,76.33,76.33,76.24,76.3,5917.0
2017-06-09 10:05:00,76.31,76.32,76.18,76.28,8663.0,76.31,76.32,76.18,76.28,8663.0
2017-06-09 10:10:00,76.3,76.42,76.3,76.39,8400.0,76.3,76.42,76.3,76.39,8400.0
2017-06-09 10:15:00,76.4,76.57,76.38,76.56,10030.0,76.4,76.57,76.38,76.56,10030.0
2017-06-09 10:20:00,76.56,76.56,76.42,76.44,7200.0,76.56,76.56,76.42,76.44,7200.0
2017-06-09 10:25:00,76.42,76.48,76.38,76.45,5200.0,76.42,76.48,76.38,76.45,5200.0
2017-06-09 10:30:00,76.43,76.47,76.42,76.47,5424.0,76.43,76.47,76.42,76.47,5424.0
2017-06-09 10:35:00,76.48,76.51,76.44,76.5,4900.0,76.48,76.51,76.44,76.5,4900.0
2017-06-09 10:40:00,76.5,76.54,76.47,76.49,3570.0,76.5,76.54,76.47,76.49,3570.0
2017-06-09 10:45:00,76.49,76.49,76.39,76.39,6522.0,76.49,76.49,76.39,76.39,6522.0
2017-06-09 10:50:00,76.4,76.4,76.32,76.37,8811.0,76.4,76.4,76.32,76.37,8811.0
2017-06-09 10:55:00,76.38,76.4,76.32,76.4,12849.0,76.38,76.4,76.32,76.4,12849.0
2017-06-09 11:00:00,76.39,76.4,76.35,76.4,9057.0,76.39,76.4,76.35,76.4,9057.0
2017-06-09 11:05:00,76.4,76.4,76.37,76.38,4361.0,76.4,76.4,76.37,76.38,4361.0
2017-06-09 11:10:00,76.38,76.4,76.29,76.31,6281.0,76.38,76.4,76.29,76.31,6281.0
2017-06-09 11:15:00,76.3,76.31,76.21,76.21,8098.0,76.3,76.31,76.21,76.21,8098.0
2017-06-09 11:20:00,76.21,76.21,76.13,76.17,13526.0,76.21,76.21,76.13,76.17,13526.0
2017-06-09 11:25:00,76.16,76.25,76.16,76.25,13493.0,76.16,76.25,76.16,76.25,13493.0
2017-06-09 11:30:00,76.29,76.43,76.25,76.33,6900.0,76.29,76.43,76.25,76.33,6900.0
2017-06-09 11:35:00,76.34,76.34,76.26,76.28,3200.0,76.34,76.34,76.26,76.28,3200.0
2017-06-09 11:40:00,76.27,76.33,76.27,76.33,1611.0,76.27,76.33,76.27,76.33,1611.0
2017-06-09 11:45:00,76.35,76.35,76.27,76.32,6870.0,76.35,76.35,76.27,76.32,6870.0
2017-06-09 11:50:00,76.31,76.31,76.23,76.28,20014.0,76.31,76.31,76.23,76.28,20014.0
2017-06-09 11:55:00,76.28,76.32,76.19,76.19,11357.0,76.28,76.32,76.19,76.19,11357.0
2017-06-09 12:00:00,76.2,76.2,76.13,76.2,4785.0,76.2,76.2,76.13,76.2,4785.0
2017-06-09 12:05:00,76.2,76.21,76.14,76.14,4533.0,76.2,76.21,76.14,76.14,4533.0
2017-06-09 12:10:00,76.13,76.14,76.05,76.1,6300.0,76.13,76.14,76.05,76.1,6300.0
2017-06-09 12:15:00,76.1,76.12,75.98,76.02,19758.0,76.1,76.12,75.98,76.02,19758.0
2017-06-09 12:20:00,76.02,76.11,76.02,76.06,8300.0,76.02,76.11,76.02,76.06,8300.0
2017-06-09 12:25:00,76.07,76.1,75.94,75.95,5624.0,76.07,76.1,75.94,75.95,5624.0
2017-06-09 12:30:00,75.98,75.99,75.82,75.82,3700.0,75.98,75.99,75.82,75.82,3700.0
2017-06-09 12:35:00,75.84,75.85,75.67,75.67,5872.0,75.84,75.85,75.67,75.67,5872.0
2017-06-09 12:40:00,75.67,75.71,75.58,75.59,4668.0,75.67,75.71,75.58,75.59,4668.0
2017-06-09 12:45:00,75.59,75.59,75.51,75.56,4862.0,75.59,75.59,75.51,75.56,4862.0
2017-06-09 12:50:00,75.57,75.59,75.55,75.59,5100.0,75.57,75.59,75.55,75.59,5100.0
2017-06-09 12:55:00,75.61,75.61,75.49,75.52,7150.0,75.61,75.61,75.49,75.52,7150.0
2017-06-09 13:00:00,75.53,75.57,75.52,75.55,7333.0,75.53,75.57,75.52,75.55,7333.0
2017-06-09 13:05:00,75.54,75.55,75.47,75.49,5641.0,75.54,75.55,75.47,75.49,5641.0
2017-06-09 13:10:00,75.5,75.5,75.3,75.31,11344.0,75.5,75.5,75.3,75.31,11344.0
2017-06-09 13:15:00,75.34,75.34,75.22,75.29,8000.0,75.34,75.34,75.22,75.29,8000.0
2017-06-09 13:20:00,75.29,75.5,75.28,75.49,10886.0,75.29,75.5,75.28,75.49,10886.0
2017-06-09 13:25:00,75.49,75.53,75.45,75.48,7462.0,75.49,75.53,75.45,75.48,7462.0
2017-06-09 13:30:00,75.47,75.47,75.26,75.3,8835.0,75.47,75.47,75.26,75.3,8835.0
2017-06-09 13:35:00,75.29,75.3,75.16,75.27,13829.0,75.29,75.3,75.16,75.27,13829.0
2017-06-09 13:40:00,75.28,75.32,75.17,75.3,16774.0,75.28,75.32,75.17,75.3,16774.0
2017-06-09 13:45:00,75.29,75.3,75.16,75.21,15162.0,75.29,75.3,75.16,75.21,15162.0
2017-06-09 13:50:00,75.22,75.31,75.13,75.15,17633.0,75.22,75.31,75.13,75.15,17633.0
2017-06-09 13:55:00,75.14,75.18,75.07,75.09,17725.0,75.14,75.18,75.07,75.09,17725.0
2017-06-09 14:00:00,75.08,75.18,75.04,75.18,16306.0,75.08,75.18,75.04,75.18,16306.0
2017-06-09 14:05:00,75.19,75.21,74.98,74.98,12954.0,75.19,75.21,74.98,74.98,12954.0
2017-06-09 14:10:00,74.98,75.01,74.88,74.93,6900.0,74.98,75.01,74.88,74.93,6900.0
2017-06-09 14:15:00,74.94,75.02,74.92,75.0,7102.0,74.94,75.02,74.92,75.0,7102.0
2017-06-09 14:20:00,75.01,75.07,74.99,75.03,11857.0,75.01,75.07,74.99,75.03,11857.0
2017-06-09 14:25:00,75.03,75.05,74.97,74.97,9929.0,75.03,75.05,74.97,74.97,9929.0
2017-06-09 14:30:00,74.97,75.02,74.9,74.95,15099.0,74.97,75.02,74.9,74.95,15099.0
2017-06-09 14:35:00,74.95,74.95,74.78,74.95,21637.0,74.95,74.95,74.78,74.95,21637.0
2017-06-09 14:40:00,74.9,74.95,74.72,74.74,22837.0,74.9,74.95,74.72,74.74,22837.0
2017-06-09 14:45:00,74.73,74.8,74.43,74.43,43428.0,74.73,74.8,74.43,74.43,43428.0
2017-06-09 14:50:00,74.44,74.87,74.44,74.82,45559.0,74.44,74.87,74.44,74.82,45559.0
2017-06-09 14:55:00,74.79,74.9,74.66,74.67,12492.0,74.79,74.9,74.66,74.67,12492.0
2017-06-09 15:00:00,74.68,74.97,74.68,74.85,13274.0,74.68,74.97,74.68,74.85,13274.0
2017-06-09 15:05:00,74.87,74.99,74.78,74.95,16585.0,74.87,74.99,74.78,74.95,16585.0
2017-06-09 15:10:00,74.95,75.1,74.94,75.07,13072.0,74.95,75.1,74.94,75.07,13072.0
2017-06-09 15:15:00,75.09,75.19,75.05,75.17,12600.0,75.09,75.19,75.05,75.17,12600.0
2017-06-09 15:20:00,75.18,75.18,75.06,75.08,8500.0,75.18,75.18,75.06,75.08,8500.0
2017-06-09 15:25:00,75.08,75.1,74.95,75.04,12296.0,75.08,75.1,74.95,75.04,12296.0
2017-06-09 15:30:00,75.05,75.05,74.82,74.89,15650.0,75.05,75.05,74.82,74.89,15650.0
2017-06-09 15:35:00,74.92,74.94,74.88,74.9,14546.0,74.92,74.94,74.88,74.9,14546.0
2017-06-09 15:40:00,74.9,74.9,74.73,74.78,25541.0,74.9,74.9,74.73,74.78,25541.0
2017-06-09 15:45:00,74.78,74.82,74.69,74.73,24110.0,74.78,74.82,74.69,74.73,24110.0
2017-06-09 15:50:00,74.71,74.88,74.71,74.88,35127.0,74.71,74.88,74.71,74.88,35127.0
2017-06-09 15:55:00,74.88,74.96,74.84,74.93,61929.0,74.88,74.96,74.84,74.93,61929.0
2017-06-12 09:30:00,74.39,74.76,73.6,73.79,22234.0,74.39,74.76,73.6,73.79,22234.0
2017-06-12 09:35:00,73.8,74.02,73.54,73.62,20269.0,73.8,74.02,73.54,73.62,20269.0
2017-06-12 09:40:00,73.61,73.84,73.37,73.7,31322.0,73.61,73.84,73.37,73.7,31322.0
2017-06-12 09:45:00,73.65,73.73,73.48,73.6,15025.0,73.65,73.73,73.48,73.6,15025.0
2017-06-12 09:50:00,73.58,73.6,73.1,73.35,19225.0,73.58,73.6,73.1,73.35,19225.0
2017-06-12 09:55:00,73.33,73.64,73.21,73.52,16148.0,73.33,73.64,73.21,73.52,16148.0
2017-06-12 10:00:00,73.52,73.64,73.34,73.56,19770.0,73.52,73.64,73.34,73.56,19770.0
2017-06-12 10:05:00,73.6,73.62,73.05,73.07,20664.0,73.6,73.62,73.05,73.07,20664.0
2017-06-12 10:10:00,73.08,73.54,73.08,73.29,37883.0,73.08,73.54,73.08,73.29,37883.0
2017-06-12 10:15:00,73.26,73.56,73.21,73.49,22048.0,73.26,73.56,73.21,73.49,22048.0
2017-06-12 10:20:00,73.47,73.59,73.26,73.58,36611.0,73.47,73.59,73.26,73.58,36611.0
2017-06-12 10:25:00,73.6,73.6,73.35,73.35,21120.0,73.6,73.6,73.35,73.35,21120.0
2017-06-12 10:30:00,73.32,73.38,73.24,73.3,8400.0,73.32,73.38,73.24,73.3,8400.0
2017-06-12 10:35:00,73.3,73.55,73.25,73.47,24700.0,73.3,73.55,73.25,73.47,24700.0
2017-06-12 10:40:00,73.52,73.87,73.51,73.84,48910.0,73.52,73.87,73.51,73.84,48910.0
2017-06-12 10:45:00,73.81,73.94,73.76,73.78,12724.0,73.81,73.94,73.76,73.78,12724.0
2017-06-12 10:50:00,73.74,73.85,73.71,73.79,15007.0,73.74,73.85,73.71,73.79,15007.0
2017-06-12 10:55:00,73.77,73.77,73.6,73.71,23466.0,73.77,73.77,73.6,73.71,23466.0
2017-06-12 11:00:00,73.7,73.8,73.67,73.8,12600.0,73.7,73.8,73.67,73.8,12600.0
2017-06-12 11:05:00,73.8,74.08,73.75,74.03,22800.0,73.8,74.08,73.75,74.03,22800.0
2017-06-12 11:10:00,74.04,74.22,74.03,74.21,10600.0,74.04,74.22,74.03,74.21,10600.0
2017-06-12 11:15:00,74.21,74.4,74.19,74.37,11828.0,74.21,74.4,74.19,74.37,11828.0
2017-06-12 11:20:00,74.39,74.42,74.29,74.32,42036.0,74.39,74.42,74.29,74.32,42036.0
2017-06-12 11:25:00,74.32,74.44,74.32,74.32,43752.0,74.32,74.44,74.32,74.32,43752.0
2017-06-12 11:30:00,74.32,74.39,74.15,74.22,12321.0,74.32,74.39,74.15,74.22,12321.0
2017-06-12 11:35:00,74.24,74.33,74.2,74.22,10311.0,74.24,74.33,74.2,74.22,10311.0
2017-06-12 11:40:00,74.22,74.3,74.11,74.22,21737.0,74.22,74.3,74.11,74.22,21737.0
2017-06-12 11:45:00,74.17,74.19,73.98,74.0,11273.0,74.17,74.19,73.98,74.0,11273.0
2017-06-12 11:50:00,73.98,74.07,73.97,74.03,37828.0,73.98,74.07,73.97,74.03,37828.0
2017-06-12 11:55:00,74.03,74.03,73.92,73.95,29900.0,74.03,74.03,73.92,73.95,29900.0
2017-06-12 12:00:00,73.96,73.99,73.89,73.89,20218.0,73.96,73.99,73.89,73.89,20218.0
2017-06-12 12:05:00,73.87,73.98,73.86,73.97,4200.0,73.87,73.98,73.86,73.97,4200.0
2017-06-12 12:10:00,73.98,74.06,73.97,74.03,4866.0,73.98,74.06,73.97,74.03,4866.0
2017-06-12 12:15:00,74.03,74.03,73.95,74.01,7350.0,74.03,74.03,73.95,74.01,7350.0
2017-06-12 12:20:00,74.01,74.02,73.77,73.82,7800.0,74.01,74.02,73.77,73.82,7800.0
2017-06-12 12:25:00,73.84,73.88,73.79,73.83,5547.0,73.84,73.88,73.79,73.83,5547.0
2017-06-12 12:30:00,73.83,73.9,73.82,73.86,4700.0,73.83,73.9,73.82,73.86,4700.0
2017-06-12 12:35:00,73.83,73.86,73.79,73.83,8610.0,73.83,73.86,73.79,73.83,8610.0
2017-06-12 12:40:00,73.84,73.87,73.79,73.84,7471.0,73.84,73.87,73.79,73.84,7471.0
2017-06-12 12:45:00,73.84,73.85,73.78,73.83,8200.0,73.84,73.85,73.78,73.83,8200.0
2017-06-12 12:50:00,73.84,73.84,73.79,73.8,4741.0,73.84,73.84,73.79,73.8,4741.0
2017-06-12 12:55:00,73.8,73.85,73.78,73.83,13714.0,73.8,73.85,73.78,73.83,13714.0
2017-06-12 13:00:00,73.83,73.88,73.79,73.81,6719.0,73.83,73.88,73.79,73.81,6719.0
2017-06-12 13:05:00,73.82,73.82,73.71,73.74,3801.0,73.82,73.82,73.71,73.74,3801.0
2017-06-12 13:10:00,73.73,73.77,73.71,73.77,5400.0,73.73,73.77,73.71,73.77,5400.0
2017-06-12 13:15:00,73.76,73.76,73.74,73.75,3600.0,73.76,73.76,73.74,73.75,3600.0
2017-06-12 13:20:00,73.76,73.78,73.75,73.75,6207.0,73.76,73.78,73.75,73.75,6207.0
2017-06-12 13:25:00,73.77,73.77,73.7,73.7,4382.0,73.77,73.77,73.7,73.7,4382.0
2017-06-12 13:30:00,73.71,73.73,73.66,73.67,7550.0,73.71,73.73,73.66,73.67,7550.0
2017-06-12 13:35:00,73.67,73.67,73.63,73.63,4376.0,73.67,73.67,73.63,73.63,4376.0
2017-06-12 13:40:00,73.63,73.68,73.63,73.65,6685.0,73.63,73.68,73.63,73.65,6685.0
2017-06-12 13:45:00,73.66,73.69,73.62,73.64,6600.0,73.66,73.69,73.62,73.64,6600.0
2017-06-12 13:50:00,73.64,73.69,73.63,73.65,10019.0,73.64,73.69,73.63,73.65,10019.0
2017-06-12 13:55:00,73.65,73.65,73.58,73.59,5837.0,73.65,73.65,73.58,73.59,5837.0
2017-06-12 14:00:00,73.61,73.62,73.59,73.59,4900.0,73.61,73.62,73.59,73.59,4900.0
2017-06-12 14:05:00,73.61,73.62,73.57,73.6,7500.0,73.61,73.62,73.57,73.6,7500.0
2017-06-12 14:10:00,73.6,73.69,73.6,73.66,5250.0,73.6,73.69,73.6,73.66,5250.0
2017-06-12 14:15:00,73.66,73.7,73.66,73.67,5900.0,73.66,73.7,73.66,73.67,5900.0
2017-06-12 14:20:00,73.67,73.73,73.65,73.65,5784.0,73.67,73.73,73.65,73.65,5784.0
2017-06-12 14:25:00,73.66,73.75,73.66,73.72,5788.0,73.66,73.75,73.66,73.72,5788.0
2017-06-12 14:30:00,73.73,73.91,73.71,73.91,8575.0,73.73,73.91,73.71,73.91,8575.0
2017-06-12 14:35:00,73.91,73.91,73.83,73.84,7800.0,73.91,73.91,73.83,73.84,7800.0
2017-06-12 14:40:00,73.83,73.88,73.78,73.88,15600.0,73.83,73.88,73.78,73.88,15600.0
2017-06-12 14:45:00,73.89,73.89,73.78,73.82,8942.0,73.89,73.89,73.78,73.82,8942.0
2017-06-12 14:50:00,73.83,73.86,73.77,73.78,14615.0,73.83,73.86,73.77,73.78,14615.0
2017-06-12 14:55:00,73.79,73.85,73.79,73.83,4950.0,73.79,73.85,73.79,73.83,4950.0
2017-06-12 15:00:00,73.83,73.88,73.75,73.85,13515.0,73.83,73.88,73.75,73.85,13515.0
2017-06-12 15:05:00,73.84,73.92,73.84,73.89,10983.0,73.84,73.92,73.84,73.89,10983.0
2017-06-12 15:10:00,73.89,73.89,73.81,73.82,8482.0,73.89,73.89,73.81,73.82,8482.0
2017-06-12 15:15:00,73.82,73.84,73.79,73.82,5861.0,73.82,73.84,73.79,73.82,5861.0
2017-06-12 15:20:00,73.84,73.86,73.79,73.79,16366.0,73.84,73.86,73.79,73.79,16366.0
2017-06-12 15:25:00,73.79,73.79,73.73,73.74,10866.0,73.79,73.79,73.73,73.74,10866.0
2017-06-12 15:30:00,73.74,73.77,73.72,73.77,8570.0,73.74,73.77,73.72,73.77,8570.0
2017-06-12 15:35:00,73.77,73.84,73.76,73.78,19956.0,73.77,73.84,73.76,73.78,19956.0
2017-06-12 15:40:00,73.79,73.8,73.74,73.78,16644.0,73.79,73.8,73.74,73.78,16644.0
2017-06-12 15:45:00,73.77,73.87,73.77,73.83,28981.0,73.77,73.87,73.77,73.83,28981.0
2017-06-12 15:50:00,73.83,73.94,73.82,73.9,36678.0,73.83,73.94,73.82,73.9,36678.0
2017-06-12 15:55:00,73.9,73.91,73.83,73.88,74714.0,73.9,73.91,73.83,73.88,74714.0
2017-06-13 09:30:00,74.12,74.4,74.03,74.27,13677.0,74.12,74.4,74.03,74.27,13677.0
2017-06-13 09:35:00,74.28,74.3,74.1,74.21,10027.0,74.28,74.3,74.1,74.21,10027.0
2017-06-13 09:40:00,74.25,74.34,74.13,74.32,6011.0,74.25,74.34,74.13,74.32,6011.0
2017-06-13 09:45:00,74.35,74.5,74.25,74.42,63142.0,74.35,74.5,74.25,74.42,63142.0
2017-06-13 09:50:00,74.47,74.47,74.33,74.37,7200.0,74.47,74.47,74.33,74.37,7200.0
2017-06-13 09:55:00,74.35,74.43,74.33,74.37,12235.0,74.35,74.43,74.33,74.37,12235.0
2017-06-13 10:00:00,74.35,74.48,74.33,74.35,7816.0,74.35,74.48,74.33,74.35,7816.0
2017-06-13 10:05:00,74.35,74.41,74.32,74.36,11030.0,74.35,74.41,74.32,74.36,11030.0
2017-06-13 10:10:00,74.37,74.43,74.35,74.42,6508.0,74.37,74.43,74.35,74.42,6508.0
2017-06-13 10:15:00,74.41,74.44,74.31,74.37,8050.0,74.41,74.44,74.31,74.37,8050.0
2017-06-13 10:20:00,74.4,74.46,74.37,74.38,7764.0,74.4,74.46,74.37,74.38,7764.0
2017-06-13 10:25:00,74.38,74.42,74.29,74.35,4418.0,74.38,74.42,74.29,74.35,4418.0
2017-06-13 10:30:00,74.36,74.43,74.32,74.36,8202.0,74.36,74.43,74.32,74.36,8202.0
2017-06-13 10:35:00,74.38,74.45,74.36,74.44,6431.0,74.38,74.45,74.36,74.44,6431.0
2017-06-13 10:40:00,74.44,74.44,74.29,74.34,31930.0,74.44,74.44,74.29,74.34,31930.0
2017-06-13 10:45:00,74.34,74.34,74.18,74.21,15567.0,74.34,74.34,74.18,74.21,15567.0
2017-06-13 10:50:00,74.2,74.2,74.02,74.03,5555.0,74.2,74.2,74.02,74.03,5555.0
2017-06-13 10:55:00,74.03,74.08,73.95,74.08,10522.0,74.03,74.08,73.95,74.08,10522.0
2017-06-13 11:00:00,74.07,74.16,74.02,74.16,6800.0,74.07,74.16,74.02,74.16,6800.0
2017-06-13 11:05:00,74.15,74.26,74.15,74.2,3687.0,74.15,74.26,74.15,74.2,3687.0
2017-06-13 11:10:00,74.18,74.31,74.18,74.29,3500.0,74.18,74.31,74.18,74.29,3500.0
2017-06-13 11:15:00,74.27,74.39,74.24,74.39,5499.0,74.27,74.39,74.24,74.39,5499.0
2017-06-13 11:20:00,74.36,74.38,74.31,74.35,3612.0,74.36,74.38,74.31,74.35,3612.0
2017-06-13 11:25:00,74.35,74.44,74.32,74.37,32879.0,74.35,74.44,74.32,74.37,32879.0
2017-06-13 11:30:00,74.36,74.36,74.31,74.31,2776.0,74.36,74.36,74.31,74.31,2776.0
2017-06-13 11:35:00,74.27,74.28,74.16,74.18,5105.0,74.27,74.28,74.16,74.18,5105.0
2017-06-13 11:40:00,74.22,74.34,74.21,74.3,6189.0,74.22,74.34,74.21,74.3,6189.0
2017-06-13 11:45:00,74.3,74.31,74.26,74.27,3900.0,74.3,74.31,74.26,74.27,3900.0
2017-06-13 11:50:00,74.25,74.29,74.18,74.23,9343.0,74.25,74.29,74.18,74.23,9343.0
2017-06-13 11:55:00,74.24,74.33,74.24,74.32,12469.0,74.24,74.33,74.24,74.32,12469.0
2017-06-13 12:00:00,74.31,74.39,74.31,74.32,10714.0,74.31,74.39,74.31,74.32,10714.0
2017-06-13 12:05:00,74.31,74.33,74.24,74.28,13595.0,74.31,74.33,74.24,74.28,13595.0
2017-06-13 12:10:00,74.27,74.29,74.23,74.24,14226.0,74.27,74.29,74.23,74.24,14226.0
2017-06-13 12:15:00,74.23,74.23,74.19,74.19,5522.0,74.23,74.23,74.19,74.19,5522.0
2017-06-13 12:20:00,74.21,74.22,74.11,74.13,5587.0,74.21,74.22,74.11,74.13,5587.0
2017-06-13 12:25:00,74.17,74.24,74.15,74.17,6600.0,74.17,74.24,74.15,74.17,6600.0
2017-06-13 12:30:00,74.16,74.16,74.1,74.1,6423.0,74.16,74.16,74.1,74.1,6423.0
2017-06-13 12:35:00,74.12,74.2,74.08,74.2,4600.0,74.12,74.2,74.08,74.2,4600.0
2017-06-13 12:40:00,74.21,74.28,74.21,74.26,3300.0,74.21,74.28,74.21,74.26,3300.0
2017-06-13 12:45:00,74.25,74.28,74.23,74.26,1900.0,74.25,74.28,74.23,74.26,1900.0
2017-06-13 12:50:00,74.28,74.3,74.23,74.28,4843.0,74.28,74.3,74.23,74.28,4843.0
2017-06-13 12:55:00,74.26,74.27,74.24,74.24,4522.0,74.26,74.27,74.24,74.24,4522.0
2017-06-13 13:00:00,74.27,74.27,74.22,74.26,3650.0,74.27,74.27,74.22,74.26,3650.0
2017-06-13 13:05:00,74.26,74.27,74.24,74.25,3600.0,74.26,74.27,74.24,74.25,3600.0
2017-06-13 13:10:00,74.25,74.35,74.25,74.35,4818.0,74.25,74.35,74.25,74.35,4818.0
2017-06-13 13:15:00,74.36,74.41,74.32,74.4,3000.0,74.36,74.41,74.32,74.4,3000.0
2017-06-13 13:20:00,74.4,74.41,74.38,74.41,2200.0,74.4,74.41,74.38,74.41,2200.0
2017-06-13 13:25:00,74.4,74.44,74.38,74.44,3011.0,74.4,74.44,74.38,74.44,3011.0
2017-06-13 13:30:00,74.45,74.45,74.42,74.43,3149.0,74.45,74.45,74.42,74.43,3149.0
2017-06-13 13:35:00,74.44,74.48,74.4,74.46,4600.0,74.44,74.48,74.4,74.46,4600.0
2017-06-13 13:40:00,74.45,74.45,74.37,74.39,3500.0,74.45,74.45,74.37,74.39,3500.0
2017-06-13 13:45:00,74.39,74.41,74.34,74.41,35300.0,74.39,74.41,74.34,74.41,35300.0
2017-06-13 13:50:00,74.42,74.43,74.36,74.37,9907.0,74.42,74.43,74.36,74.37,9907.0
2017-06-13 13:55:00,74.41,74.47,74.4,74.41,3400.0,74.41,74.47,74.4,74.41,3400.0
2017-06-13 14:00:00,74.41,74.43,74.39,74.39,3973.0,74.41,74.43,74.39,74.39,3973.0
2017-06-13 14:05:00,74.38,74.44,74.38,74.42,39073.0,74.38,74.44,74.38,74.42,39073.0
2017-06-13 14:10:00,74.42,74.42,74.36,74.4,4600.0,74.42,74.42,74.36,74.4,4600.0
2017-06-13 14:15:00,74.4,74.4,74.36,74.38,13466.0,74.4,74.4,74.36,74.38,13466.0
2017-06-13 14:20:00,74.38,74.38,74.3,74.34,4100.0,74.38,74.38,74.3,74.34,4100.0
2017-06-13 14:25:00,74.32,74.35,74.31,74.32,2400.0,74.32,74.35,74.31,74.32,2400.0
2017-06-13 14:30:00,74.34,74.35,74.3,74.31,3224.0,74.34,74.35,74.3,74.31,3224.0
2017-06-13 14:35:00,74.32,74.39,74.31,74.33,4824.0,74.32,74.39,74.31,74.33,4824.0
2017-06-13 14:40:00,74.33,74.34,74.3,74.32,3700.0,74.33,74.34,74.3,74.32,3700.0
2017-06-13 14:45:00,74.32,74.34,74.29,74.32,5266.0,74.32,74.34,74.29,74.32,5266.0
2017-06-13 14:50:00,74.33,74.37,74.31,74.35,8718.0,74.33,74.37,74.31,74.35,8718.0
2017-06-13 14:55:00,74.33,74.4,74.32,74.4,5342.0,74.33,74.4,74.32,74.4,5342.0
2017-06-13 15:00:00,74.39,74.44,74.37,74.42,17235.0,74.39,74.44,74.37,74.42,17235.0
2017-06-13 15:05:00,74.42,74.44,74.37,74.38,6000.0,74.42,74.44,74.37,74.38,6000.0
2017-06-13 15:10:00,74.39,74.39,74.35,74.36,24486.0,74.39,74.39,74.35,74.36,24486.0
2017-06-13 15:15:00,74.36,74.37,74.31,74.35,19978.0,74.36,74.37,74.31,74.35,19978.0
2017-06-13 15:20:00,74.35,74.43,74.35,74.41,7892.0,74.35,74.43,74.35,74.41,7892.0
2017-06-13 15:25:00,74.41,74.49,74.41,74.49,6529.0,74.41,74.49,74.41,74.49,6529.0
2017-06-13 15:30:00,74.49,74.49,74.42,74.49,9334.0,74.49,74.49,74.42,74.49,9334.0
2017-06-13 15:35:00,74.49,74.59,74.49,74.58,12446.0,74.49,74.59,74.49,74.58,12446.0
2017-06-13 15:40:00,74.61,74.61,74.5,74.53,10600.0,74.61,74.61,74.5,74.53,10600.0
2017-06-13 15:45:00,74.52,74.56,74.5,74.53,22591.0,74.52,74.56,74.5,74.53,22591.0
2017-06-13 15:50:00,74.53,74.61,74.52,74.59,65310.0,74.53,74.61,74.52,74.59,65310.0
2017-06-13 15:55:00,74.59,74.67,74.56,74.66,134501.0,74.59,74.67,74.56,74.66,134501.0
2017-06-14 09:30:00,74.95,74.96,74.51,74.56,12874.0,74.95,74.96,74.51,74.56,12874.0
2017-06-14 09:35:00,74.46,74.84,74.46,74.7,5900.0,74.46,74.84,74.46,74.7,5900.0
2017-06-14 09:40:00,74.7,74.74,74.62,74.74,5700.0,74.7,74.74,74.62,74.74,5700.0
2017-06-14 09:45:00,74.73,74.84,74.72,74.77,5200.0,74.73,74.84,74.72,74.77,5200.0
2017-06-14 09:50:00,74.72,74.72,74.62,74.63,6500.0,74.72,74.72,74.62,74.63,6500.0
2017-06-14 09:55:00,74.65,74.74,74.63,74.64,6722.0,74.65,74.74,74.63,74.64,6722.0
2017-06-14 10:00:00,74.65,74.71,74.59,74.62,8000.0,74.65,74.71,74.59,74.62,8000.0
2017-06-14 10:05:00,74.62,74.65,74.58,74.62,11978.0,74.62,74.65,74.58,74.62,11978.0
2017-06-14 10:10:00,74.64,74.67,74.57,74.57,5900.0,74.64,74.67,74.57,74.57,5900.0
2017-06-14 10:15:00,74.58,74.59,74.49,74.56,5000.0,74.58,74.59,74.49,74.56,5000.0
2017-06-14 10:20:00,74.55,74.56,74.52,74.52,8127.0,74.55,74.56,74.52,74.52,8127.0
2017-06-14 10:25:00,74.52,74.52,74.4,74.4,5122.0,74.52,74.52,74.4,74.4,5122.0
2017-06-14 10:30:00,74.41,74.54,74.41,74.43,8800.0,74.41,74.54,74.41,74.43,8800.0
2017-06-14 10:35:00,74.45,74.57,74.42,74.57,8765.0,74.45,74.57,74.42,74.57,8765.0
2017-06-14 10:40:00,74.58,74.68,74.54,74.68,6832.0,74.58,74.68,74.54,74.68,6832.0
2017-06-14 10:45:00,74.69,74.69,74.62,74.64,4009.0,74.69,74.69,74.62,74.64,4009.0
2017-06-14 10:50:00,74.65,74.72,74.64,74.64,6621.0,74.65,74.72,74.64,74.64,6621.0
2017-06-14 10:55:00,74.63,74.67,74.56,74.63,10415.0,74.63,74.67,74.56,74.63,10415.0
2017-06-14 11:00:00,74.63,74.63,74.5,74.54,13036.0,74.63,74.63,74.5,74.54,13036.0
2017-06-14 11:05:00,74.55,74.64,74.54,74.61,5271.0,74.55,74.64,74.54,74.61,5271.0
2017-06-14 11:10:00,74.65,74.66,74.54,74.54,3050.0,74.65,74.66,74.54,74.54,3050.0
2017-06-14 11:15:00,74.54,74.66,74.54,74.65,5196.0,74.54,74.66,74.54,74.65,5196.0
2017-06-14 11:20:00,74.63,74.73,74.62,74.68,12099.0,74.63,74.73,74.62,74.68,12099.0
2017-06-14 11:25:00,74.69,74.72,74.61,74.61,2534.0,74.69,74.72,74.61,74.61,2534.0
2017-06-14 11:30:00,74.61,74.66,74.54,74.58,11414.0,74.61,74.66,74.54,74.58,11414.0
2017-06-14 11:35:00,74.61,74.64,74.55,74.56,7520.0,74.61,74.64,74.55,74.56,7520.0
2017-06-14 11:40:00,74.56,74.63,74.56,74.59,1900.0,74.56,74.63,74.56,74.59,1900.0
2017-06-14 11:45:00,74.58,74.58,74.52,74.57,9376.0,74.58,74.58,74.52,74.57,9376.0
2017-06-14 11:50:00,74.58,74.61,74.55,74.56,3300.0,74.58,74.61,74.55,74.56,3300.0
2017-06-14 11:55:00,74.56,74.64,74.56,74.64,1900.0,74.56,74.64,74.56,74.64,1900.0
2017-06-14 12:00:00,74.65,74.69,74.63,74.66,3741.0,74.65,74.69,74.63,74.66,3741.0
2017-06-14 12:05:00,74.66,74.72,74.66,74.67,4500.0,74.66,74.72,74.66,74.67,4500.0
2017-06-14 12:10:00,74.67,74.68,74.57,74.58,3330.0,74.67,74.68,74.57,74.58,3330.0
2017-06-14 12:15:00,74.6,74.6,74.53,74.55,4647.0,74.6,74.6,74.53,74.55,4647.0
2017-06-14 12:20:00,74.55,74.63,74.55,74.58,3159.0,74.55,74.63,74.55,74.58,3159.0
2017-06-14 12:25:00,74.59,74.65,74.59,74.59,4250.0,74.59,74.65,74.59,74.59,4250.0
2017-06-14 12:30:00,74.58,74.65,74.57,74.65,4100.0,74.58,74.65,74.57,74.65,4100.0
2017-06-14 12:35:00,74.64,74.65,74.59,74.63,4251.0,74.64,74.65,74.59,74.63,4251.0
2017-06-14 12:40:00,74.64,74.67,74.63,74.67,1100.0,74.64,74.67,74.63,74.67,1100.0
2017-06-14 12:45:00,74.65,74.67,74.62,74.64,2100.0,74.65,74.67,74.62,74.64,2100.0
2017-06-14 12:50:00,74.63,74.65,74.62,74.63,3117.0,74.63,74.65,74.62,74.63,3117.0
2017-06-14 12:55:00,74.62,74.62,74.56,74.56,7649.0,74.62,74.62,74.56,74.56,7649.0
2017-06-14 13:00:00,74.56,74.66,74.56,74.66,3900.0,74.56,74.66,74.56,74.66,3900.0
2017-06-14 13:05:00,74.63,74.63,74.56,74.56,3900.0,74.63,74.63,74.56,74.56,3900.0
2017-06-14 13:10:00,74.56,74.6,74.56,74.56,3878.0,74.56,74.6,74.56,74.56,3878.0
2017-06-14 13:15:00,74.55,74.55,74.51,74.53,3150.0,74.55,74.55,74.51,74.53,3150.0
2017-06-14 13:20:00,74.53,74.56,74.51,74.51,3320.0,74.53,74.56,74.51,74.51,3320.0
2017-06-14 13:25:00,74.52,74.52,74.46,74.47,4300.0,74.52,74.52,74.46,74.47,4300.0
2017-06-14 13:30:00,74.46,74.49,74.42,74.47,6346.0,74.46,74.49,74.42,74.47,6346.0
2017-06-14 13:35:00,74.48,74.52,74.44,74.5,5111.0,74.48,74.52,74.44,74.5,5111.0
2017-06-14 13:40:00,74.5,74.52,74.48,74.49,8781.0,74.5,74.52,74.48,74.49,8781.0
2017-06-14 13:45:00,74.48,74.55,74.48,74.55,7439.0,74.48,74.55,74.48,74.55,7439.0
2017-06-14 13:50:00,74.55,74.57,74.52,74.52,3200.0,74.55,74.57,74.52,74.52,3200.0
2017-06-14 13:55:00,74.51,74.53,74.47,74.5,12606.0,74.51,74.53,74.47,74.5,12606.0
2017-06-14 14:00:00,74.51,74.58,74.44,74.56,8971.0,74.51,74.58,74.44,74.56,8971.0
2017-06-14 14:05:00,74.56,74.62,74.5,74.56,10888.0,74.56,74.62,74.5,74.56,10888.0
2017-06-14 14:10:00,74.56,74.64,74.52,74.61,8911.0,74.56,74.64,74.52,74.61,8911.0
2017-06-14 14:15:00,74.59,74.59,74.46,74.56,6100.0,74.59,74.59,74.46,74.56,6100.0
2017-06-14 14:20:00,74.54,74.61,74.52,74.58,13199.0,74.54,74.61,74.52,74.58,13199.0
2017-06-14 14:25:00,74.56,74.6,74.55,74.59,7521.0,74.56,74.6,74.55,74.59,7521.0
2017-06-14 14:30:00,74.61,74.61,74.46,74.49,6793.0,74.61,74.61,74.46,74.49,6793.0
2017-06-14 14:35:00,74.47,74.5,74.36,74.41,10464.0,74.47,74.5,74.36,74.41,10464.0
2017-06-14 14:40:00,74.4,74.41,74.22,74.27,16290.0,74.4,74.41,74.22,74.27,16290.0
2017-06-14 14:45:00,74.25,74.25,74.05,74.06,14625.0,74.25,74.25,74.05,74.06,14625.0
2017-06-14 14:50:00,74.07,74.21,74.06,74.19,15726.0,74.07,74.21,74.06,74.19,15726.0
2017-06-14 14:55:00,74.19,74.3,74.17,74.26,18208.0,74.19,74.3,74.17,74.26,18208.0
2017-06-14 15:00:00,74.26,74.29,74.12,74.16,17325.0,74.26,74.29,74.12,74.16,17325.0
2017-06-14 15:05:00,74.15,74.16,73.95,73.95,15921.0,74.15,74.16,73.95,73.95,15921.0
2017-06-14 15:10:00,73.93,73.93,73.71,73.77,28212.0,73.93,73.93,73.71,73.77,28212.0
2017-06-14 15:15:00,73.76,73.94,73.72,73.89,19663.0,73.76,73.94,73.72,73.89,19663.0
2017-06-14 15:20:00,73.89,74.0,73.85,74.0,10546.0,73.89,74.0,73.85,74.0,10546.0
2017-06-14 15:25:00,73.98,74.1,73.96,74.03,16170.0,73.98,74.1,73.96,74.03,16170.0
2017-06-14 15:30:00,74.03,74.09,73.96,74.09,17779.0,74.03,74.09,73.96,74.09,17779.0
2017-06-14 15:35:00,74.11,74.13,74.06,74.13,14703.0,74.11,74.13,74.06,74.13,14703.0
2017-06-14 15:40:00,74.13,74.14,74.05,74.13,19589.0,74.13,74.14,74.05,74.13,19589.0
2017-06-14 15:45:00,74.13,74.14,74.09,74.14,16476.0,74.13,74.14,74.09,74.14,16476.0
2017-06-14 15:50:00,74.15,74.3,74.15,74.26,30553.0,74.15,74.3,74.15,74.26,30553.0
2017-06-14 15:55:00,74.27,74.39,74.2,74.34,77553.0,74.27,74.39,74.2,74.34,77553.0
2017-06-15 09:30:00,74.11,74.11,73.42,73.58,48945.0,74.11,74.11,73.42,73.58,48945.0
2017-06-15 09:35:00,73.53,73.66,73.52,73.66,5533.0,73.53,73.66,73.52,73.66,5533.0
2017-06-15 09:40:00,73.69,73.7,73.47,73.47,7000.0,73.69,73.7,73.47,73.47,7000.0
2017-06-15 09:45:00,73.47,73.47,73.13,73.31,14034.0,73.47,73.47,73.13,73.31,14034.0
2017-06-15 09:50:00,73.36,73.67,73.35,73.67,148585.0,73.36,73.67,73.35,73.67,148585.0
2017-06-15 09:55:00,73.64,73.75,73.56,73.75,5300.0,73.64,73.75,73.56,73.75,5300.0
2017-06-15 10:00:00,73.71,73.82,73.58,73.75,15146.0,73.71,73.82,73.58,73.75,15146.0
2017-06-15 10:05:00,73.72,73.75,73.54,73.61,5000.0,73.72,73.75,73.54,73.61,5000.0
2017-06-15 10:10:00,73.59,73.59,73.47,73.5,4824.0,73.59,73.59,73.47,73.5,4824.0
2017-06-15 10:15:00,73.47,73.47,73.35,73.39,14644.0,73.47,73.47,73.35,73.39,14644.0
2017-06-15 10:20:00,73.39,73.42,73.22,73.23,8706.0,73.39,73.42,73.22,73.23,8706.0
2017-06-15 10:25:00,73.23,73.41,73.23,73.4,4670.0,73.23,73.41,73.23,73.4,4670.0
2017-06-15 10:30:00,73.41,73.44,73.35,73.35,4402.0,73.41,73.44,73.35,73.35,4402.0
2017-06-15 10:35:00,73.35,73.43,73.31,73.4,19907.0,73.35,73.43,73.31,73.4,19907.0
2017-06-15 10:40:00,73.37,73.43,73.33,73.4,5550.0,73.37,73.43,73.33,73.4,5550.0
2017-06-15 10:45:00,73.43,73.5,73.38,73.49,4547.0,73.43,73.5,73.38,73.49,4547.0
2017-06-15 10:50:00,73.49,73.51,73.45,73.51,3700.0,73.49,73.51,73.45,73.51,3700.0
2017-06-15 10:55:00,73.52,73.64,73.51,73.62,3417.0,73.52,73.64,73.51,73.62,3417.0
2017-06-15 11:00:00,73.61,73.68,73.57,73.61,10633.0,73.61,73.68,73.57,73.61,10633.0
2017-06-15 11:05:00,73.62,73.75,73.61,73.65,11248.0,73.62,73.75,73.61,73.65,11248.0
2017-06-15 11:10:00,73.67,73.78,73.67,73.78,6300.0,73.67,73.78,73.67,73.78,6300.0
2017-06-15 11:15:00,73.79,73.84,73.79,73.84,2500.0,73.79,73.84,73.79,73.84,2500.0
2017-06-15 11:20:00,73.87,73.93,73.78,73.78,3500.0,73.87,73.93,73.78,73.78,3500.0
2017-06-15 11:25:00,73.77,73.88,73.77,73.88,6050.0,73.77,73.88,73.77,73.88,6050.0
2017-06-15 11:30:00,73.87,73.89,73.84,73.86,2200.0,73.87,73.89,73.84,73.86,2200.0
2017-06-15 11:35:00,73.85,73.87,73.81,73.82,4220.0,73.85,73.87,73.81,73.82,4220.0
2017-06-15 11:40:00,73.81,73.9,73.8,73.88,5975.0,73.81,73.9,73.8,73.88,5975.0
2017-06-15 11:45:00,73.88,73.88,73.79,73.85,8981.0,73.88,73.88,73.79,73.85,8981.0
2017-06-15 11:50:00,73.84,73.87,73.78,73.8,2986.0,73.84,73.87,73.78,73.8,2986.0
2017-06-15 11:55:00,73.8,73.82,73.75,73.77,4883.0,73.8,73.82,73.75,73.77,4883.0
2017-06-15 12:00:00,73.78,73.81,73.77,73.78,6401.0,73.78,73.81,73.77,73.78,6401.0
2017-06-15 12:05:00,73.78,73.8,73.75,73.76,3156.0,73.78,73.8,73.75,73.76,3156.0
2017-06-15 12:10:00,73.75,73.75,73.71,73.74,3384.0,73.75,73.75,73.71,73.74,3384.0
2017-06-15 12:15:00,73.76,73.81,73.75,73.78,3300.0,73.76,73.81,73.75,73.78,3300.0
2017-06-15 12:20:00,73.78,73.82,73.74,73.82,5050.0,73.78,73.82,73.74,73.82,5050.0
2017-06-15 12:25:00,73.8,73.81,73.74,73.79,5664.0,73.8,73.81,73.74,73.79,5664.0
2017-06-15 12:30:00,73.77,73.77,73.67,73.71,2523.0,73.77,73.77,73.67,73.71,2523.0
2017-06-15 12:35:00,73.7,73.74,73.7,73.74,2100.0,73.7,73.74,73.7,73.74,2100.0
2017-06-15 12:40:00,73.74,73.78,73.68,73.77,2622.0,73.74,73.78,73.68,73.77,2622.0
2017-06-15 12:45:00,73.77,73.81,73.73,73.74,4500.0,73.77,73.81,73.73,73.74,4500.0
2017-06-15 12:50:00,73.74,73.8,73.74,73.76,1900.0,73.74,73.8,73.74,73.76,1900.0
2017-06-15 12:55:00,73.74,73.84,73.73,73.84,4061.0,73.74,73.84,73.73,73.84,4061.0
2017-06-15 13:00:00,73.82,73.82,73.78,73.78,5511.0,73.82,73.82,73.78,73.78,5511.0
2017-06-15 13:05:00,73.78,73.8,73.75,73.77,3411.0,73.78,73.8,73.75,73.77,3411.0
2017-06-15 13:10:00,73.77,73.91,73.77,73.86,5475.0,73.77,73.91,73.77,73.86,5475.0
2017-06-15 13:15:00,73.85,73.9,73.82,73.88,4279.0,73.85,73.9,73.82,73.88,4279.0
2017-06-15 13:20:00,73.86,73.9,73.84,73.85,2982.0,73.86,73.9,73.84,73.85,2982.0
2017-06-15 13:25:00,73.83,73.86,73.79,73.79,3600.0,73.83,73.86,73.79,73.79,3600.0
2017-06-15 13:30:00,73.78,73.8,73.75,73.79,4800.0,73.78,73.8,73.75,73.79,4800.0
2017-06-15 13:35:00,73.79,73.86,73.78,73.85,2533.0,73.79,73.86,73.78,73.85,2533.0
2017-06-15 13:40:00,73.84,73.92,73.84,73.91,7200.0,73.84,73.92,73.84,73.91,7200.0
2017-06-15 13:45:00,73.89,73.89,73.79,73.81,5325.0,73.89,73.89,73.79,73.81,5325.0
2017-06-15 13:50:00,73.8,73.86,73.8,73.86,3116.0,73.8,73.86,73.8,73.86,3116.0
2017-06-15 13:55:00,73.87,73.89,73.85,73.85,4250.0,73.87,73.89,73.85,73.85,4250.0
2017-06-15 14:00:00,73.84,73.85,73.8,73.85,6556.0,73.84,73.85,73.8,73.85,6556.0
2017-06-15 14:05:00,73.84,73.87,73.82,73.87,3400.0,73.84,73.87,73.82,73.87,3400.0
2017-06-15 14:10:00,73.88,73.96,73.85,73.95,6315.0,73.88,73.96,73.85,73.95,6315.0
2017-06-15 14:15:00,73.93,73.93,73.89,73.91,4399.0,73.93,73.93,73.89,73.91,4399.0
2017-06-15 14:20:00,73.91,74.01,73.91,73.98,6443.0,73.91,74.01,73.91,73.98,6443.0
2017-06-15 14:25:00,73.98,74.04,73.95,73.95,5605.0,73.98,74.04,73.95,73.95,5605.0
2017-06-15 14:30:00,73.93,74.01,73.93,74.01,7800.0,73.93,74.01,73.93,74.01,7800.0
2017-06-15 14:35:00,74.0,74.01,73.96,73.96,6100.0,74.0,74.01,73.96,73.96,6100.0
2017-06-15 14:40:00,73.98,74.06,73.98,74.06,4074.0,73.98,74.06,73.98,74.06,4074.0
2017-06-15 14:45:00,74.05,74.09,74.01,74.08,5993.0,74.05,74.09,74.01,74.08,5993.0
2017-06-15 14:50:00,74.08,74.09,74.04,74.05,6007.0,74.08,74.09,74.04,74.05,6007.0
2017-06-15 14:55:00,74.04,74.05,73.98,74.01,5650.0,74.04,74.05,73.98,74.01,5650.0
2017-06-15 15:00:00,74.01,74.05,73.98,74.05,5040.0,74.01,74.05,73.98,74.05,5040.0
2017-06-15 15:05:00,74.05,74.05,74.01,74.04,6555.0,74.05,74.05,74.01,74.04,6555.0
2017-06-15 15:10:00,74.03,74.03,73.94,73.95,8385.0,74.03,74.03,73.94,73.95,8385.0
2017-06-15 15:15:00,73.96,74.0,73.95,73.96,6821.0,73.96,74.0,73.95,73.96,6821.0
2017-06-15 15:20:00,73.97,74.02,73.97,73.99,4500.0,73.97,74.02,73.97,73.99,4500.0
2017-06-15 15:25:00,73.98,74.01,73.97,73.98,6291.0,73.98,74.01,73.97,73.98,6291.0
2017-06-15 15:30:00,73.98,73.99,73.93,73.93,10929.0,73.98,73.99,73.93,73.93,10929.0
2017-06-15 15:35:00,73.93,73.96,73.8,73.82,15115.0,73.93,73.96,73.8,73.82,15115.0
2017-06-15 15:40:00,73.81,73.84,73.76,73.8,13503.0,73.81,73.84,73.76,73.8,13503.0
2017-06-15 15:45:00,73.8,73.86,73.79,73.8,14082.0,73.8,73.86,73.79,73.8,14082.0
2017-06-15 15:50:00,73.81,73.91,73.79,73.91,27680.0,73.81,73.91,73.79,73.91,27680.0
2017-06-15 15:55:00,73.91,74.02,73.9,74.01,74419.0,73.91,74.02,73.9,74.01,74419.0
2017-06-16 09:30:00,73.77,73.87,73.65,73.82,156578.0,73.77,73.87,73.65,73.82,156578.0
2017-06-16 09:35:00,73.82,74.08,73.82,74.01,13461.0,73.82,74.08,73.82,74.01,13461.0
2017-06-16 09:40:00,73.95,74.15,73.87,73.87,16475.0,73.95,74.15,73.87,73.87,16475.0
2017-06-16 09:45:00,73.89,74.14,73.89,74.14,3067.0,73.89,74.14,73.89,74.14,3067.0
2017-06-16 09:50:00,74.1,74.22,74.07,74.22,13783.0,74.1,74.22,74.07,74.22,13783.0
2017-06-16 09:55:00,74.2,74.31,74.2,74.24,8435.0,74.2,74.31,74.2,74.24,8435.0
2017-06-16 10:00:00,74.31,74.33,74.1,74.28,7376.0,74.31,74.33,74.1,74.28,7376.0
2017-06-16 10:05:00,74.27,74.3,74.1,74.2,5640.0,74.27,74.3,74.1,74.2,5640.0
2017-06-16 10:10:00,74.23,74.23,74.0,74.05,5959.0,74.23,74.23,74.0,74.05,5959.0
2017-06-16 10:15:00,74.07,74.1,73.92,73.97,9574.0,74.07,74.1,73.92,73.97,9574.0
2017-06-16 10:20:00,73.93,73.99,73.92,73.93,10081.0,73.93,73.99,73.92,73.93,10081.0
2017-06-16 10:25:00,73.91,73.96,73.9,73.96,12056.0,73.91,73.96,73.9,73.96,12056.0
2017-06-16 10:30:00,73.94,73.98,73.9,73.95,9993.0,73.94,73.98,73.9,73.95,9993.0
2017-06-16 10:35:00,73.92,73.95,73.85,73.89,5222.0,73.92,73.95,73.85,73.89,5222.0
2017-06-16 10:40:00,73.87,73.95,73.85,73.95,4660.0,73.87,73.95,73.85,73.95,4660.0
2017-06-16 10:45:00,73.96,74.01,73.91,73.95,3655.0,73.96,74.01,73.91,73.95,3655.0
2017-06-16 10:50:00,73.95,73.96,73.83,73.87,9359.0,73.95,73.96,73.83,73.87,9359.0
2017-06-16 10:55:00,73.87,73.93,73.86,73.9,6016.0,73.87,73.93,73.86,73.9,6016.0
2017-06-16 11:00:00,73.91,73.91,73.76,73.76,6038.0,73.91,73.91,73.76,73.76,6038.0
2017-06-16 11:05:00,73.76,73.77,73.62,73.63,11041.0,73.76,73.77,73.62,73.63,11041.0
2017-06-16 11:10:00,73.62,73.73,73.58,73.68,10859.0,73.62,73.73,73.58,73.68,10859.0
2017-06-16 11:15:00,73.67,73.74,73.62,73.74,9822.0,73.67,73.74,73.62,73.74,9822.0
2017-06-16 11:20:00,73.75,73.75,73.71,73.74,4300.0,73.75,73.75,73.71,73.74,4300.0
2017-06-16 11:25:00,73.74,73.8,73.7,73.8,6455.0,73.74,73.8,73.7,73.8,6455.0
2017-06-16 11:30:00,73.81,73.82,73.76,73.82,3779.0,73.81,73.82,73.76,73.82,3779.0
2017-06-16 11:35:00,73.82,73.89,73.8,73.89,4626.0,73.82,73.89,73.8,73.89,4626.0
2017-06-16 11:40:00,73.87,73.9,73.86,73.88,6332.0,73.87,73.9,73.86,73.88,6332.0
2017-06-16 11:45:00,73.88,73.9,73.86,73.87,2739.0,73.88,73.9,73.86,73.87,2739.0
2017-06-16 11:50:00,73.88,73.9,73.85,73.88,2704.0,73.88,73.9,73.85,73.88,2704.0
2017-06-16 11:55:00,73.88,73.91,73.87,73.91,2726.0,73.88,73.91,73.87,73.91,2726.0
2017-06-16 12:00:00,73.92,74.0,73.92,73.99,6856.0,73.92,74.0,73.92,73.99,6856.0
2017-06-16 12:05:00,74.0,74.05,73.99,74.05,5329.0,74.0,74.05,73.99,74.05,5329.0
2017-06-16 12:10:00,74.05,74.05,73.91,73.91,4600.0,74.05,74.05,73.91,73.91,4600.0
2017-06-16 12:15:00,73.92,73.95,73.86,73.94,4577.0,73.92,73.95,73.86,73.94,4577.0
2017-06-16 12:20:00,73.93,73.97,73.9,73.95,4213.0,73.93,73.97,73.9,73.95,4213.0
2017-06-16 12:25:00,73.93,73.96,73.92,73.96,4075.0,73.93,73.96,73.92,73.96,4075.0
2017-06-16 12:30:00,73.95,73.99,73.93,73.97,5095.0,73.95,73.99,73.93,73.97,5095.0
2017-06-16 12:35:00,73.95,73.98,73.92,73.96,2980.0,73.95,73.98,73.92,73.96,2980.0
2017-06-16 12:40:00,73.98,73.99,73.95,73.97,4363.0,73.98,73.99,73.95,73.97,4363.0
2017-06-16 12:45:00,73.91,73.95,73.91,73.94,2634.0,73.91,73.95,73.91,73.94,2634.0
2017-06-16 12:50:00,73.94,73.99,73.93,73.98,3619.0,73.94,73.99,73.93,73.98,3619.0
2017-06-16 12:55:00,74.0,74.0,73.88,73.9,13392.0,74.0,74.0,73.88,73.9,13392.0
2017-06-16 13:00:00,73.9,73.91,73.87,73.89,2451.0,73.9,73.91,73.87,73.89,2451.0
2017-06-16 13:05:00,73.89,73.94,73.87,73.89,2602.0,73.89,73.94,73.87,73.89,2602.0
2017-06-16 13:10:00,73.89,73.89,73.82,73.85,8599.0,73.89,73.89,73.82,73.85,8599.0
2017-06-16 13:15:00,73.82,73.85,73.79,73.81,14828.0,73.82,73.85,73.79,73.81,14828.0
2017-06-16 13:20:00,73.82,73.87,73.8,73.87,3711.0,73.82,73.87,73.8,73.87,3711.0
2017-06-16 13:25:00,73.87,73.87,73.81,73.82,5572.0,73.87,73.87,73.81,73.82,5572.0
2017-06-16 13:30:00,73.81,73.83,73.78,73.83,2700.0,73.81,73.83,73.78,73.83,2700.0
2017-06-16 13:35:00,73.82,73.85,73.78,73.85,3489.0,73.82,73.85,73.78,73.85,3489.0
2017-06-16 13:40:00,73.85,73.86,73.82,73.84,4326.0,73.85,73.86,73.82,73.84,4326.0
2017-06-16 13:45:00,73.84,73.86,73.81,73.86,5462.0,73.84,73.86,73.81,73.86,5462.0
2017-06-16 13:50:00,73.85,73.92,73.82,73.82,4008.0,73.85,73.92,73.82,73.82,4008.0
2017-06-16 13:55:00,73.83,73.89,73.82,73.89,5579.0,73.83,73.89,73.82,73.89,5579.0
2017-06-16 14:00:00,73.89,73.89,73.8,73.81,3800.0,73.89,73.89,73.8,73.81,3800.0
2017-06-16 14:05:00,73.82,73.84,73.8,73.83,4100.0,73.82,73.84,73.8,73.83,4100.0
2017-06-16 14:10:00,73.83,73.83,73.79,73.81,3836.0,73.83,73.83,73.79,73.81,3836.0
2017-06-16 14:15:00,73.8,73.81,73.8,73.81,1700.0,73.8,73.81,73.8,73.81,1700.0
2017-06-16 14:20:00,73.8,73.86,73.79,73.84,16153.0,73.8,73.86,73.79,73.84,16153.0
2017-06-16 14:25:00,73.84,73.84,73.81,73.81,3638.0,73.84,73.84,73.81,73.81,3638.0
2017-06-16 14:30:00,73.8,73.84,73.8,73.82,4573.0,73.8,73.84,73.8,73.82,4573.0
2017-06-16 14:35:00,73.81,73.83,73.74,73.79,8186.0,73.81,73.83,73.74,73.79,8186.0
2017-06-16 14:40:00,73.79,73.81,73.79,73.79,4418.0,73.79,73.81,73.79,73.79,4418.0
2017-06-16 14:45:00,73.79,73.83,73.79,73.79,4053.0,73.79,73.83,73.79,73.79,4053.0
2017-06-16 14:50:00,73.78,73.87,73.78,73.87,6407.0,73.78,73.87,73.78,73.87,6407.0
2017-06-16 14:55:00,73.86,73.89,73.84,73.88,4400.0,73.86,73.89,73.84,73.88,4400.0
2017-06-16 15:00:00,73.89,73.9,73.87,73.88,3664.0,73.89,73.9,73.87,73.88,3664.0
2017-06-16 15:05:00,73.89,73.9,73.85,73.86,4745.0,73.89,73.9,73.85,73.86,4745.0
2017-06-16 15:10:00,73.86,73.86,73.79,73.82,7622.0,73.86,73.86,73.79,73.82,7622.0
2017-06-16 15:15:00,73.8,73.8,73.77,73.78,5200.0,73.8,73.8,73.77,73.78,5200.0
2017-06-16 15:20:00,73.78,73.79,73.76,73.76,2232.0,73.78,73.79,73.76,73.76,2232.0
2017-06-16 15:25:00,73.76,73.77,73.65,73.66,11539.0,73.76,73.77,73.65,73.66,11539.0
2017-06-16 15:30:00,73.67,73.69,73.59,73.66,12379.0,73.67,73.69,73.59,73.66,12379.0
2017-06-16 15:35:00,73.67,73.8,73.66,73.78,12902.0,73.67,73.8,73.66,73.78,12902.0
2017-06-16 15:40:00,73.79,73.88,73.79,73.88,16243.0,73.79,73.88,73.79,73.88,16243.0
2017-06-16 15:45:00,73.89,73.89,73.81,73.84,21283.0,73.89,73.89,73.81,73.84,21283.0
2017-06-16 15:50:00,73.75,73.84,73.71,73.76,40078.0,73.75,73.84,73.71,73.76,40078.0
2017-06-16 15:55:00,73.76,73.81,73.72,73.8,54044.0,73.76,73.81,73.72,73.8,54044.0
2017-06-19 09:30:00,73.73,74.08,73.72,73.91,42543.0,73.73,74.08,73.72,73.91,42543.0
2017-06-19 09:35:00,73.94,74.45,73.93,74.44,10099.0,73.94,74.45,73.93,74.44,10099.0
2017-06-19 09:40:00,74.44,74.69,74.4,74.69,12411.0,74.44,74.69,74.4,74.69,12411.0
2017-06-19 09:45:00,74.7,74.77,74.69,74.72,14777.0,74.7,74.77,74.69,74.72,14777.0
2017-06-19 09:50:00,74.74,74.78,74.7,74.7,9372.0,74.74,74.78,74.7,74.7,9372.0
2017-06-19 09:55:00,74.69,74.7,74.58,74.7,7209.0,74.69,74.7,74.58,74.7,7209.0
2017-06-19 10:00:00,74.71,74.92,74.71,74.92,14658.0,74.71,74.92,74.71,74.92,14658.0
2017-06-19 10:05:00,74.92,75.1,74.91,75.09,66756.0,74.92,75.1,74.91,75.09,66756.0
2017-06-19 10:10:00,75.1,75.18,74.83,74.84,22576.0,75.1,75.18,74.83,74.84,22576.0
2017-06-19 10:15:00,74.83,74.83,74.68,74.73,5453.0,74.83,74.83,74.68,74.73,5453.0
2017-06-19 10:20:00,74.72,74.77,74.66,74.66,8151.0,74.72,74.77,74.66,74.66,8151.0
2017-06-19 10:25:00,74.68,74.75,74.62,74.75,9682.0,74.68,74.75,74.62,74.75,9682.0
2017-06-19 10:30:00,74.74,74.81,74.7,74.72,12289.0,74.74,74.81,74.7,74.72,12289.0
2017-06-19 10:35:00,74.72,74.76,74.67,74.67,10909.0,74.72,74.76,74.67,74.67,10909.0
2017-06-19 10:40:00,74.67,74.69,74.6,74.65,4682.0,74.67,74.69,74.6,74.65,4682.0
2017-06-19 10:45:00,74.65,74.69,74.64,74.69,6302.0,74.65,74.69,74.64,74.69,6302.0
2017-06-19 10:50:00,74.69,74.7,74.63,74.63,9284.0,74.69,74.7,74.63,74.63,9284.0
2017-06-19 10:55:00,74.63,74.72,74.59,74.6,9236.0,74.63,74.72,74.59,74.6,9236.0
2017-06-19 11:00:00,74.54,74.57,74.51,74.55,24335.0,74.54,74.57,74.51,74.55,24335.0
2017-06-19 11:05:00,74.54,74.63,74.53,74.59,13570.0,74.54,74.63,74.53,74.59,13570.0
2017-06-19 11:10:00,74.6,74.63,74.6,74.61,4185.0,74.6,74.63,74.6,74.61,4185.0
2017-06-19 11:15:00,74.58,74.6,74.53,74.58,6300.0,74.58,74.6,74.53,74.58,6300.0
2017-06-19 11:20:00,74.58,74.63,74.58,74.62,3674.0,74.58,74.63,74.58,74.62,3674.0
2017-06-19 11:25:00,74.62,74.64,74.6,74.64,3778.0,74.62,74.64,74.6,74.64,3778.0
2017-06-19 11:30:00,74.64,74.66,74.58,74.58,7683.0,74.64,74.66,74.58,74.58,7683.0
2017-06-19 11:35:00,74.59,74.61,74.55,74.57,11663.0,74.59,74.61,74.55,74.57,11663.0
2017-06-19 11:40:00,74.58,74.58,74.48,74.48,4829.0,74.58,74.58,74.48,74.48,4829.0
2017-06-19 11:45:00,74.49,74.54,74.49,74.53,5938.0,74.49,74.54,74.49,74.53,5938.0
2017-06-19 11:50:00,74.51,74.58,74.5,74.53,5765.0,74.51,74.58,74.5,74.53,5765.0
2017-06-19 11:55:00,74.53,74.56,74.52,74.52,6052.0,74.53,74.56,74.52,74.52,6052.0
2017-06-19 12:00:00,74.54,74.61,74.54,74.54,6066.0,74.54,74.61,74.54,74.54,6066.0
2017-06-19 12:05:00,74.55,74.56,74.49,74.54,6455.0,74.55,74.56,74.49,74.54,6455.0
2017-06-19 12:10:00,74.53,74.55,74.48,74.52,6676.0,74.53,74.55,74.48,74.52,6676.0
2017-06-19 12:15:00,74.54,74.55,74.48,74.5,3404.0,74.54,74.55,74.48,74.5,3404.0
2017-06-19 12:20:00,74.51,74.52,74.47,74.49,2682.0,74.51,74.52,74.47,74.49,2682.0
2017-06-19 12:25:00,74.48,74.5,74.45,74.49,5882.0,74.48,74.5,74.45,74.49,5882.0
2017-06-19 12:30:00,74.48,74.48,74.44,74.44,1577.0,74.48,74.48,74.44,74.44,1577.0
2017-06-19 12:35:00,74.42,74.42,74.35,74.36,11073.0,74.42,74.42,74.35,74.36,11073.0
2017-06-19 12:40:00,74.38,74.39,74.37,74.38,3837.0,74.38,74.39,74.37,74.38,3837.0
2017-06-19 12:45:00,74.39,74.4,74.38,74.38,4667.0,74.39,74.4,74.38,74.38,4667.0
2017-06-19 12:50:00,74.37,74.4,74.34,74.4,4300.0,74.37,74.4,74.34,74.4,4300.0
2017-06-19 12:55:00,74.41,74.41,74.38,74.41,3030.0,74.41,74.41,74.38,74.41,3030.0
2017-06-19 13:00:00,74.41,74.48,74.41,74.47,5150.0,74.41,74.48,74.41,74.47,5150.0
2017-06-19 13:05:00,74.48,74.5,74.46,74.49,6471.0,74.48,74.5,74.46,74.49,6471.0
2017-06-19 13:10:00,74.48,74.49,74.44,74.46,2270.0,74.48,74.49,74.44,74.46,2270.0
2017-06-19 13:15:00,74.45,74.45,74.42,74.42,2301.0,74.45,74.45,74.42,74.42,2301.0
2017-06-19 13:20:00,74.41,74.42,74.39,74.39,7910.0,74.41,74.42,74.39,74.39,7910.0
2017-06-19 13:25:00,74.41,74.42,74.39,74.41,6279.0,74.41,74.42,74.39,74.41,6279.0
2017-06-19 13:30:00,74.43,74.45,74.4,74.44,5361.0,74.43,74.45,74.4,74.44,5361.0
2017-06-19 13:35:00,74.44,74.5,74.44,74.46,6455.0,74.44,74.5,74.44,74.46,6455.0
2017-06-19 13:40:00,74.45,74.51,74.45,74.47,2900.0,74.45,74.51,74.45,74.47,2900.0
2017-06-19 13:45:00,74.48,74.52,74.46,74.49,5073.0,74.48,74.52,74.46,74.49,5073.0
2017-06-19 13:50:00,74.5,74.51,74.47,74.51,3911.0,74.5,74.51,74.47,74.51,3911.0
2017-06-19 13:55:00,74.5,74.52,74.5,74.5,3601.0,74.5,74.52,74.5,74.5,3601.0
2017-06-19 14:00:00,74.51,74.55,74.5,74.5,5389.0,74.51,74.55,74.5,74.5,5389.0
2017-06-19 14:05:00,74.5,74.52,74.44,74.52,8173.0,74.5,74.52,74.44,74.52,8173.0
2017-06-19 14:10:00,74.52,74.55,74.52,74.52,2200.0,74.52,74.55,74.52,74.52,2200.0
2017-06-19 14:15:00,74.52,74.54,74.49,74.5,5808.0,74.52,74.54,74.49,74.5,5808.0
2017-06-19 14:20:00,74.5,74.55,74.43,74.44,16774.0,74.5,74.55,74.43,74.44,16774.0
2017-06-19 14:25:00,74.44,74.48,74.44,74.45,2900.0,74.44,74.48,74.44,74.45,2900.0
2017-06-19 14:30:00,74.46,74.48,74.41,74.44,6456.0,74.46,74.48,74.41,74.44,6456.0
2017-06-19 14:35:00,74.45,74.48,74.43,74.47,7105.0,74.45,74.48,74.43,74.47,7105.0
2017-06-19 14:40:00,74.48,74.51,74.47,74.48,5827.0,74.48,74.51,74.47,74.48,5827.0
2017-06-19 14:45:00,74.48,74.55,74.48,74.54,15289.0,74.48,74.55,74.48,74.54,15289.0
2017-06-19 14:50:00,74.52,74.56,74.5,74.55,3409.0,74.52,74.56,74.5,74.55,3409.0
2017-06-19 14:55:00,74.55,74.56,74.5,74.56,4441.0,74.55,74.56,74.5,74.56,4441.0
2017-06-19 15:00:00,74.53,74.63,74.52,74.62,6520.0,74.53,74.63,74.52,74.62,6520.0
2017-06-19 15:05:00,74.62,74.72,74.6,74.72,8428.0,74.62,74.72,74.6,74.72,8428.0
2017-06-19 15:10:00,74.72,74.73,74.69,74.71,7936.0,74.72,74.73,74.69,74.71,7936.0
2017-06-19 15:15:00,74.7,74.78,74.7,74.77,9533.0,74.7,74.78,74.7,74.77,9533.0
2017-06-19 15:20:00,74.77,74.77,74.72,74.72,6311.0,74.77,74.77,74.72,74.72,6311.0
2017-06-19 15:25:00,74.74,74.79,74.74,74.79,6798.0,74.74,74.79,74.74,74.79,6798.0
2017-06-19 15:30:00,74.8,74.82,74.78,74.8,8109.0,74.8,74.82,74.78,74.8,8109.0
2017-06-19 15:35:00,74.8,74.87,74.79,74.87,10054.0,74.8,74.87,74.79,74.87,10054.0
2017-06-19 15:40:00,74.87,74.9,74.83,74.9,14490.0,74.87,74.9,74.83,74.9,14490.0
2017-06-19 15:45:00,74.9,74.9,74.82,74.83,11241.0,74.9,74.9,74.82,74.83,11241.0
2017-06-19 15:50:00,74.84,74.89,74.83,74.85,26166.0,74.84,74.89,74.83,74.85,26166.0
2017-06-19 15:55:00,74.86,74.86,74.7,74.71,85031.0,74.86,74.86,74.7,74.71,85031.0
2017-06-20 09:30:00,74.45,74.91,74.45,74.87,14806.0,74.45,74.91,74.45,74.87,14806.0
2017-06-20 09:35:00,74.84,74.95,74.84,74.84,3955.0,74.84,74.95,74.84,74.84,3955.0
2017-06-20 09:40:00,74.96,75.07,74.89,74.98,10736.0,74.96,75.07,74.89,74.98,10736.0
2017-06-20 09:45:00,74.98,74.98,74.84,74.84,4153.0,74.98,74.98,74.84,74.84,4153.0
2017-06-20 09:50:00,74.82,74.88,74.82,74.87,2115.0,74.82,74.88,74.82,74.87,2115.0
2017-06-20 09:55:00,74.86,74.86,74.73,74.76,3009.0,74.86,74.86,74.73,74.76,3009.0
2017-06-20 10:00:00,74.76,74.82,74.7,74.82,3823.0,74.76,74.82,74.7,74.82,3823.0
2017-06-20 10:05:00,74.83,74.83,74.79,74.79,2700.0,74.83,74.83,74.79,74.79,2700.0
2017-06-20 10:10:00,74.78,74.78,74.69,74.74,3747.0,74.78,74.78,74.69,74.74,3747.0
2017-06-20 10:15:00,74.76,74.87,74.75,74.84,6623.0,74.76,74.87,74.75,74.84,6623.0
2017-06-20 10:20:00,74.83,74.86,74.8,74.84,4797.0,74.83,74.86,74.8,74.84,4797.0
2017-06-20 10:25:00,74.84,74.87,74.81,74.82,6658.0,74.84,74.87,74.81,74.82,6658.0
2017-06-20 10:30:00,74.82,74.97,74.82,74.97,5792.0,74.82,74.97,74.82,74.97,5792.0
2017-06-20 10:35:00,74.97,75.08,74.95,75.08,9586.0,74.97,75.08,74.95,75.08,9586.0
2017-06-20 10:40:00,75.08,75.26,75.07,75.26,11556.0,75.08,75.26,75.07,75.26,11556.0
2017-06-20 10:45:00,75.25,75.27,75.19,75.24,11668.0,75.25,75.27,75.19,75.24,11668.0
2017-06-20 10:50:00,75.24,75.25,75.17,75.17,4173.0,75.24,75.25,75.17,75.17,4173.0
2017-06-20 10:55:00,75.16,75.18,75.12,75.17,4100.0,75.16,75.18,75.12,75.17,4100.0
2017-06-20 11:00:00,75.17,75.17,75.02,75.02,5131.0,75.17,75.17,75.02,75.02,5131.0
2017-06-20 11:05:00,75.02,75.03,74.95,75.0,9204.0,75.02,75.03,74.95,75.0,9204.0
2017-06-20 11:10:00,74.99,75.01,74.96,74.98,3749.0,74.99,75.01,74.96,74.98,3749.0
2017-06-20 11:15:00,74.99,74.99,74.89,74.9,2303.0,74.99,74.99,74.89,74.9,2303.0
2017-06-20 11:20:00,74.92,74.92,74.75,74.77,3732.0,74.92,74.92,74.75,74.77,3732.0
2017-06-20 11:25:00,74.77,74.78,74.67,74.67,2536.0,74.77,74.78,74.67,74.67,2536.0
2017-06-20 11:30:00,74.66,74.72,74.61,74.67,5932.0,74.66,74.72,74.61,74.67,5932.0
2017-06-20 11:35:00,74.68,74.68,74.58,74.62,2415.0,74.68,74.68,74.58,74.62,2415.0
2017-06-20 11:40:00,74.63,74.7,74.61,74.66,3590.0,74.63,74.7,74.61,74.66,3590.0
2017-06-20 11:45:00,74.67,74.68,74.62,74.64,2806.0,74.67,74.68,74.62,74.64,2806.0
2017-06-20 11:50:00,74.64,74.69,74.64,74.67,2766.0,74.64,74.69,74.64,74.67,2766.0
2017-06-20 11:55:00,74.68,74.69,74.65,74.65,1350.0,74.68,74.69,74.65,74.65,1350.0
2017-06-20 12:00:00,74.62,74.62,74.57,74.58,3583.0,74.62,74.62,74.57,74.58,3583.0
2017-06-20 12:05:00,74.58,74.6,74.57,74.6,2660.0,74.58,74.6,74.57,74.6,2660.0
2017-06-20 12:10:00,74.59,74.67,74.57,74.67,4200.0,74.59,74.67,74.57,74.67,4200.0
2017-06-20 12:15:00,74.67,74.69,74.6,74.63,12100.0,74.67,74.69,74.6,74.63,12100.0
2017-06-20 12:20:00,74.62,74.62,74.52,74.55,5200.0,74.62,74.62,74.52,74.55,5200.0
2017-06-20 12:25:00,74.55,74.57,74.5,74.51,4255.0,74.55,74.57,74.5,74.51,4255.0
2017-06-20 12:30:00,74.52,74.54,74.5,74.53,2300.0,74.52,74.54,74.5,74.53,2300.0
2017-06-20 12:35:00,74.55,74.59,74.54,74.55,3845.0,74.55,74.59,74.54,74.55,3845.0
2017-06-20 12:40:00,74.57,74.6,74.55,74.55,4650.0,74.57,74.6,74.55,74.55,4650.0
2017-06-20 12:45:00,74.55,74.55,74.51,74.53,2700.0,74.55,74.55,74.51,74.53,2700.0
2017-06-20 12:50:00,74.54,74.59,74.5,74.56,3497.0,74.54,74.59,74.5,74.56,3497.0
2017-06-20 12:55:00,74.55,74.66,74.54,74.66,3500.0,74.55,74.66,74.54,74.66,3500.0
2017-06-20 13:00:00,74.66,74.66,74.61,74.61,2300.0,74.66,74.66,74.61,74.61,2300.0
2017-06-20 13:05:00,74.61,74.67,74.61,74.67,3700.0,74.61,74.67,74.61,74.67,3700.0
2017-06-20 13:10:00,74.7,74.72,74.69,74.71,3409.0,74.7,74.72,74.69,74.71,3409.0
2017-06-20 13:15:00,74.7,74.7,74.66,74.67,4781.0,74.7,74.7,74.66,74.67,4781.0
2017-06-20 13:20:00,74.67,74.76,74.67,74.75,3600.0,74.67,74.76,74.67,74.75,3600.0
2017-06-20 13:25:00,74.72,74.72,74.69,74.69,3365.0,74.72,74.72,74.69,74.69,3365.0
2017-06-20 13:30:00,74.7,74.73,74.68,74.72,2700.0,74.7,74.73,74.68,74.72,2700.0
2017-06-20 13:35:00,74.73,74.73,74.71,74.72,3100.0,74.73,74.73,74.71,74.72,3100.0
2017-06-20 13:40:00,74.73,74.74,74.72,74.74,9706.0,74.73,74.74,74.72,74.74,9706.0
2017-06-20 13:45:00,74.72,74.76,74.71,74.72,15100.0,74.72,74.76,74.71,74.72,15100.0
2017-06-20 13:50:00,74.71,74.77,74.71,74.76,8163.0,74.71,74.77,74.71,74.76,8163.0
2017-06-20 13:55:00,74.75,74.75,74.71,74.71,6752.0,74.75,74.75,74.71,74.71,6752.0
2017-06-20 14:00:00,74.72,74.76,74.71,74.72,4028.0,74.72,74.76,74.71,74.72,4028.0
2017-06-20 14:05:00,74.72,74.75,74.72,74.73,3950.0,74.72,74.75,74.72,74.73,3950.0
2017-06-20 14:10:00,74.73,74.76,74.72,74.74,9343.0,74.73,74.76,74.72,74.74,9343.0
2017-06-20 14:15:00,74.72,74.73,74.68,74.71,12488.0,74.72,74.73,74.68,74.71,12488.0
2017-06-20 14:20:00,74.71,74.76,74.67,74.68,20536.0,74.71,74.76,74.67,74.68,20536.0
2017-06-20 14:25:00,74.69,74.7,74.66,74.7,11245.0,74.69,74.7,74.66,74.7,11245.0
2017-06-20 14:30:00,74.68,74.68,74.61,74.62,7700.0,74.68,74.68,74.61,74.62,7700.0
2017-06-20 14:35:00,74.62,74.63,74.58,74.62,9974.0,74.62,74.63,74.58,74.62,9974.0
2017-06-20 14:40:00,74.63,74.69,74.6,74.66,8304.0,74.63,74.69,74.6,74.66,8304.0
2017-06-20 14:45:00,74.66,74.7,74.65,74.67,7775.0,74.66,74.7,74.65,74.67,7775.0
2017-06-20 14:50:00,74.66,74.69,74.63,74.69,5301.0,74.66,74.69,74.63,74.69,5301.0
2017-06-20 14:55:00,74.69,74.69,74.62,74.64,4867.0,74.69,74.69,74.62,74.64,4867.0
2017-06-20 15:00:00,74.64,74.72,74.64,74.69,7318.0,74.64,74.72,74.64,74.69,7318.0
2017-06-20 15:05:00,74.68,74.68,74.62,74.65,7246.0,74.68,74.68,74.62,74.65,7246.0
2017-06-20 15:10:00,74.65,74.8,74.65,74.8,10084.0,74.65,74.8,74.65,74.8,10084.0
2017-06-20 15:15:00,74.78,74.85,74.75,74.75,6839.0,74.78,74.85,74.75,74.75,6839.0
2017-06-20 15:20:00,74.73,74.74,74.58,74.61,12121.0,74.73,74.74,74.58,74.61,12121.0
2017-06-20 15:25:00,74.61,74.66,74.6,74.64,10133.0,74.61,74.66,74.6,74.64,10133.0
2017-06-20 15:30:00,74.63,74.63,74.52,74.56,8695.0,74.63,74.63,74.52,74.56,8695.0
2017-06-20 15:35:00,74.56,74.62,74.53,74.61,12588.0,74.56,74.62,74.53,74.61,12588.0
2017-06-20 15:40:00,74.61,74.65,74.55,74.57,17415.0,74.61,74.65,74.55,74.57,17415.0
2017-06-20 15:45:00,74.56,74.62,74.55,74.59,55332.0,74.56,74.62,74.55,74.59,55332.0
2017-06-20 15:50:00,74.6,74.69,74.6,74.67,34462.0,74.6,74.69,74.6,74.67,34462.0
2017-06-20 15:55:00,74.67,74.67,74.6,74.61,50654.0,74.67,74.67,74.6,74.61,50654.0
2017-06-21 09:30:00,74.95,74.98,74.63,74.9,13054.0,74.95,74.98,74.63,74.9,13054.0
2017-06-21 09:35:00,74.73,74.89,74.7,74.89,4948.0,74.73,74.89,74.7,74.89,4948.0
2017-06-21 09:40:00,74.89,74.9,74.79,74.86,5022.0,74.89,74.9,74.79,74.86,5022.0
2017-06-21 09:45:00,74.85,74.87,74.68,74.68,9479.0,74.85,74.87,74.68,74.68,9479.0
2017-06-21 09:50:00,74.66,74.68,74.5,74.51,8102.0,74.66,74.68,74.5,74.51,8102.0
2017-06-21 09:55:00,74.55,74.59,74.49,74.52,6509.0,74.55,74.59,74.49,74.52,6509.0
2017-06-21 10:00:00,74.5,74.77,74.5,74.71,4883.0,74.5,74.77,74.5,74.71,4883.0
2017-06-21 10:05:00,74.7,74.72,74.63,74.72,9097.0,74.7,74.72,74.63,74.72,9097.0
2017-06-21 10:10:00,74.72,74.72,74.63,74.63,6500.0,74.72,74.72,74.63,74.63,6500.0
2017-06-21 10:15:00,74.63,74.67,74.59,74.66,7886.0,74.63,74.67,74.59,74.66,7886.0
2017-06-21 10:20:00,74.66,74.7,74.63,74.67,8770.0,74.66,74.7,74.63,74.67,8770.0
2017-06-21 10:25:00,74.67,74.67,74.56,74.58,10504.0,74.67,74.67,74.56,74.58,10504.0
2017-06-21 10:30:00,74.57,74.58,74.41,74.42,10135.0,74.57,74.58,74.41,74.42,10135.0
2017-06-21 10:35:00,74.44,74.44,74.34,74.35,9093.0,74.44,74.44,74.34,74.35,9093.0
2017-06-21 10:40:00,74.37,74.5,74.37,74.46,7843.0,74.37,74.5,74.37,74.46,7843.0
2017-06-21 10:45:00,74.45,74.46,74.29,74.29,13550.0,74.45,74.46,74.29,74.29,13550.0
2017-06-21 10:50:00,74.31,74.32,74.2,74.21,5833.0,74.31,74.32,74.2,74.21,5833.0
2017-06-21 10:55:00,74.2,74.3,74.18,74.29,5692.0,74.2,74.3,74.18,74.29,5692.0
2017-06-21 11:00:00,74.27,74.33,74.17,74.23,11235.0,74.27,74.33,74.17,74.23,11235.0
2017-06-21 11:05:00,74.24,74.35,74.24,74.33,5300.0,74.24,74.35,74.24,74.33,5300.0
2017-06-21 11:10:00,74.32,74.32,74.22,74.24,7050.0,74.32,74.32,74.22,74.24,7050.0
2017-06-21 11:15:00,74.22,74.22,74.14,74.17,7093.0,74.22,74.22,74.14,74.17,7093.0
2017-06-21 11:20:00,74.18,74.27,74.18,74.27,3000.0,74.18,74.27,74.18,74.27,3000.0
2017-06-21 11:25:00,74.28,74.39,74.28,74.38,3016.0,74.28,74.39,74.28,74.38,3016.0
2017-06-21 11:30:00,74.39,74.39,74.3,74.31,5242.0,74.39,74.39,74.3,74.31,5242.0
2017-06-21 11:35:00,74.31,74.4,74.31,74.33,3590.0,74.31,74.4,74.31,74.33,3590.0
2017-06-21 11:40:00,74.32,74.44,74.32,74.4,6915.0,74.32,74.44,74.32,74.4,6915.0
2017-06-21 11:45:00,74.4,74.45,74.36,74.45,6830.0,74.4,74.45,74.36,74.45,6830.0
2017-06-21 11:50:00,74.43,74.44,74.41,74.44,5579.0,74.43,74.44,74.41,74.44,5579.0
2017-06-21 11:55:00,74.43,74.54,74.43,74.53,5123.0,74.43,74.54,74.43,74.53,5123.0
2017-06-21 12:00:00,74.53,74.55,74.52,74.54,5200.0,74.53,74.55,74.52,74.54,5200.0
2017-06-21 12:05:00,74.53,74.58,74.41,74.47,4100.0,74.53,74.58,74.41,74.47,4100.0
2017-06-21 12:10:00,74.49,74.49,74.41,74.45,5495.0,74.49,74.49,74.41,74.45,5495.0
2017-06-21 12:15:00,74.45,74.5,74.43,74.44,4600.0,74.45,74.5,74.43,74.44,4600.0
2017-06-21 12:20:00,74.47,74.52,74.46,74.52,4200.0,74.47,74.52,74.46,74.52,4200.0
2017-06-21 12:25:00,74.52,74.52,74.49,74.51,3800.0,74.52,74.52,74.49,74.51,3800.0
2017-06-21 12:30:00,74.52,74.55,74.48,74.48,5778.0,74.52,74.55,74.48,74.48,5778.0
2017-06-21 12:35:00,74.48,74.53,74.46,74.46,7300.0,74.48,74.53,74.46,74.46,7300.0
2017-06-21 12:40:00,74.49,74.49,74.45,74.46,3722.0,74.49,74.49,74.45,74.46,3722.0
2017-06-21 12:45:00,74.43,74.45,74.35,74.39,11247.0,74.43,74.45,74.35,74.39,11247.0
2017-06-21 12:50:00,74.39,74.42,74.37,74.42,5063.0,74.39,74.42,74.37,74.42,5063.0
2017-06-21 12:55:00,74.42,74.42,74.32,74.34,5203.0,74.42,74.42,74.32,74.34,5203.0
2017-06-21 13:00:00,74.34,74.41,74.34,74.41,5101.0,74.34,74.41,74.34,74.41,5101.0
2017-06-21 13:05:00,74.44,74.54,74.43,74.54,6490.0,74.44,74.54,74.43,74.54,6490.0
2017-06-21 13:10:00,74.55,74.62,74.53,74.61,8796.0,74.55,74.62,74.53,74.61,8796.0
2017-06-21 13:15:00,74.62,74.65,74.6,74.6,8039.0,74.62,74.65,74.6,74.6,8039.0
2017-06-21 13:20:00,74.59,74.62,74.53,74.53,6061.0,74.59,74.62,74.53,74.53,6061.0
2017-06-21 13:25:00,74.53,74.53,74.45,74.47,7295.0,74.53,74.53,74.45,74.47,7295.0
2017-06-21 13:30:00,74.48,74.52,74.48,74.52,5540.0,74.48,74.52,74.48,74.52,5540.0
2017-06-21 13:35:00,74.52,74.55,74.52,74.53,7201.0,74.52,74.55,74.52,74.53,7201.0
2017-06-21 13:40:00,74.54,74.56,74.49,74.51,6656.0,74.54,74.56,74.49,74.51,6656.0
2017-06-21 13:45:00,74.52,74.54,74.5,74.51,7000.0,74.52,74.54,74.5,74.51,7000.0
2017-06-21 13:50:00,74.51,74.52,74.45,74.5,9381.0,74.51,74.52,74.45,74.5,9381.0
2017-06-21 13:55:00,74.5,74.57,74.5,74.57,5500.0,74.5,74.57,74.5,74.57,5500.0
2017-06-21 14:00:00,74.57,74.57,74.49,74.53,4400.0,74.57,74.57,74.49,74.53,4400.0
2017-06-21 14:05:00,74.51,74.57,74.49,74.56,15460.0,74.51,74.57,74.49,74.56,15460.0
2017-06-21 14:10:00,74.56,74.59,74.55,74.59,4431.0,74.56,74.59,74.55,74.59,4431.0
2017-06-21 14:15:00,74.59,74.6,74.54,74.56,6647.0,74.59,74.6,74.54,74.56,6647.0
2017-06-21 14:20:00,74.56,74.56,74.5,74.52,3681.0,74.56,74.56,74.5,74.52,3681.0
2017-06-21 14:25:00,74.51,74.52,74.39,74.39,3732.0,74.51,74.52,74.39,74.39,3732.0
2017-06-21 14:30:00,74.4,74.45,74.35,74.38,3868.0,74.4,74.45,74.35,74.38,3868.0
2017-06-21 14:35:00,74.39,74.5,74.39,74.5,5599.0,74.39,74.5,74.39,74.5,5599.0
2017-06-21 14:40:00,74.5,74.55,74.48,74.54,5950.0,74.5,74.55,74.48,74.54,5950.0
2017-06-21 14:45:00,74.52,74.55,74.5,74.51,4504.0,74.52,74.55,74.5,74.51,4504.0
2017-06-21 14:50:00,74.51,74.53,74.49,74.49,3100.0,74.51,74.53,74.49,74.49,3100.0
2017-06-21 14:55:00,74.47,74.51,74.47,74.47,5385.0,74.47,74.51,74.47,74.47,5385.0
2017-06-21 15:00:00,74.46,74.5,74.46,74.5,7100.0,74.46,74.5,74.46,74.5,7100.0
2017-06-21 15:05:00,74.5,74.53,74.48,74.49,8500.0,74.5,74.53,74.48,74.49,8500.0
2017-06-21 15:10:00,74.5,74.51,74.46,74.46,7054.0,74.5,74.51,74.46,74.46,7054.0
2017-06-21 15:15:00,74.46,74.5,74.43,74.5,7333.0,74.46,74.5,74.43,74.5,7333.0
2017-06-21 15:20:00,74.5,74.53,74.49,74.53,8100.0,74.5,74.53,74.49,74.53,8100.0
2017-06-21 15:25:00,74.54,74.56,74.54,74.56,6398.0,74.54,74.56,74.54,74.56,6398.0
2017-06-21 15:30:00,74.55,74.55,74.44,74.45,10357.0,74.55,74.55,74.44,74.45,10357.0
2017-06-21 15:35:00,74.45,74.49,74.44,74.48,15439.0,74.45,74.49,74.44,74.48,15439.0
2017-06-21 15:40:00,74.48,74.53,74.47,74.53,7537.0,74.48,74.53,74.47,74.53,7537.0
2017-06-21 15:45:00,74.53,74.59,74.53,74.58,18537.0,74.53,74.59,74.53,74.58,18537.0
2017-06-21 15:50:00,74.58,74.66,74.57,74.65,33231.0,74.58,74.66,74.57,74.65,33231.0
2017-06-21 15:55:00,74.64,74.69,74.59,74.66,68600.0,74.64,74.69,74.59,74.66,68600.0
2017-06-22 09:30:00,74.74,74.89,74.28,74.84,23391.0,74.74,74.89,74.28,74.84,23391.0
2017-06-22 09:35:00,74.81,74.83,74.54,74.6,18881.0,74.81,74.83,74.54,74.6,18881.0
2017-06-22 09:40:00,74.57,74.71,74.52,74.7,10700.0,74.57,74.71,74.52,74.7,10700.0
2017-06-22 09:45:00,74.7,74.7,74.52,74.52,6628.0,74.7,74.7,74.52,74.52,6628.0
2017-06-22 09:50:00,74.52,74.55,74.34,74.38,8835.0,74.52,74.55,74.34,74.38,8835.0
2017-06-22 09:55:00,74.35,74.46,74.33,74.44,6522.0,74.35,74.46,74.33,74.44,6522.0
2017-06-22 10:00:00,74.45,74.5,74.34,74.4,9822.0,74.45,74.5,74.34,74.4,9822.0
2017-06-22 10:05:00,74.38,74.38,74.15,74.15,14453.0,74.38,74.38,74.15,74.15,14453.0
2017-06-22 10:10:00,74.17,74.35,74.17,74.33,3850.0,74.17,74.35,74.17,74.33,3850.0
2017-06-22 10:15:00,74.32,74.33,74.23,74.24,2476.0,74.32,74.33,74.23,74.24,2476.0
2017-06-22 10:20:00,74.23,74.23,74.11,74.14,4800.0,74.23,74.23,74.11,74.14,4800.0
2017-06-22 10:25:00,74.12,74.13,74.07,74.09,2900.0,74.12,74.13,74.07,74.09,2900.0
2017-06-22 10:30:00,74.1,74.16,74.04,74.1,5502.0,74.1,74.16,74.04,74.1,5502.0
2017-06-22 10:35:00,74.12,74.35,74.12,74.31,11996.0,74.12,74.35,74.12,74.31,11996.0
2017-06-22 10:40:00,74.33,74.46,74.33,74.46,7455.0,74.33,74.46,74.33,74.46,7455.0
2017-06-22 10:45:00,74.49,74.52,74.45,74.51,6016.0,74.49,74.52,74.45,74.51,6016.0
2017-06-22 10:50:00,74.56,74.6,74.48,74.51,5978.0,74.56,74.6,74.48,74.51,5978.0
2017-06-22 10:55:00,74.56,74.56,74.49,74.53,4100.0,74.56,74.56,74.49,74.53,4100.0
2017-06-22 11:00:00,74.54,74.57,74.5,74.57,8788.0,74.54,74.57,74.5,74.57,8788.0
2017-06-22 11:05:00,74.59,74.71,74.57,74.66,8385.0,74.59,74.71,74.57,74.66,8385.0
2017-06-22 11:10:00,74.67,74.7,74.63,74.66,5200.0,74.67,74.7,74.63,74.66,5200.0
2017-06-22 11:15:00,74.67,74.68,74.6,74.65,10200.0,74.67,74.68,74.6,74.65,10200.0
2017-06-22 11:20:00,74.65,74.69,74.63,74.69,4306.0,74.65,74.69,74.63,74.69,4306.0
2017-06-22 11:25:00,74.69,74.71,74.66,74.67,4536.0,74.69,74.71,74.66,74.67,4536.0
2017-06-22 11:30:00,74.67,74.68,74.59,74.59,3645.0,74.67,74.68,74.59,74.59,3645.0
2017-06-22 11:35:00,74.59,74.64,74.56,74.64,6813.0,74.59,74.64,74.56,74.64,6813.0
2017-06-22 11:40:00,74.67,74.7,74.62,74.65,10389.0,74.67,74.7,74.62,74.65,10389.0
2017-06-22 11:45:00,74.65,74.72,74.63,74.71,7208.0,74.65,74.72,74.63,74.71,7208.0
2017-06-22 11:50:00,74.72,74.8,74.72,74.79,8833.0,74.72,74.8,74.72,74.79,8833.0
2017-06-22 11:55:00,74.78,74.9,74.77,74.9,7650.0,74.78,74.9,74.77,74.9,7650.0
2017-06-22 12:00:00,74.9,74.9,74.85,74.85,3050.0,74.9,74.9,74.85,74.85,3050.0
2017-06-22 12:05:00,74.85,74.85,74.81,74.83,23650.0,74.85,74.85,74.81,74.83,23650.0
2017-06-22 12:10:00,74.83,74.92,74.81,74.91,9600.0,74.83,74.92,74.81,74.91,9600.0
2017-06-22 12:15:00,74.91,74.91,74.86,74.86,3900.0,74.91,74.91,74.86,74.86,3900.0
2017-06-22 12:20:00,74.86,74.86,74.8,74.8,3623.0,74.86,74.86,74.8,74.8,3623.0
2017-06-22 12:25:00,74.8,74.8,74.76,74.77,3800.0,74.8,74.8,74.76,74.77,3800.0
2017-06-22 12:30:00,74.78,74.84,74.78,74.84,3500.0,74.78,74.84,74.78,74.84,3500.0
2017-06-22 12:35:00,74.84,74.85,74.78,74.78,3879.0,74.84,74.85,74.78,74.78,3879.0
2017-06-22 12:40:00,74.8,74.86,74.8,74.81,4965.0,74.8,74.86,74.8,74.81,4965.0
2017-06-22 12:45:00,74.81,74.85,74.81,74.84,4090.0,74.81,74.85,74.81,74.84,4090.0
2017-06-22 12:50:00,74.84,74.88,74.83,74.83,4877.0,74.84,74.88,74.83,74.83,4877.0
2017-06-22 12:55:00,74.83,74.83,74.76,74.78,3500.0,74.83,74.83,74.76,74.78,3500.0
2017-06-22 13:00:00,74.76,74.79,74.75,74.75,3405.0,74.76,74.79,74.75,74.75,3405.0
2017-06-22 13:05:00,74.75,74.8,74.75,74.8,4765.0,74.75,74.8,74.75,74.8,4765.0
2017-06-22 13:10:00,74.79,74.8,74.78,74.79,6336.0,74.79,74.8,74.78,74.79,6336.0
2017-06-22 13:15:00,74.8,74.8,74.75,74.76,3272.0,74.8,74.8,74.75,74.76,3272.0
2017-06-22 13:20:00,74.76,74.76,74.69,74.7,2444.0,74.76,74.76,74.69,74.7,2444.0
2017-06-22 13:25:00,74.69,74.73,74.69,74.73,3602.0,74.69,74.73,74.69,74.73,3602.0
2017-06-22 13:30:00,74.73,74.74,74.72,74.74,2595.0,74.73,74.74,74.72,74.74,2595.0
2017-06-22 13:35:00,74.73,74.73,74.7,74.7,2400.0,74.73,74.73,74.7,74.7,2400.0
2017-06-22 13:40:00,74.7,74.7,74.65,74.65,2244.0,74.7,74.7,74.65,74.65,2244.0
2017-06-22 13:45:00,74.65,74.7,74.65,74.7,2918.0,74.65,74.7,74.65,74.7,2918.0
2017-06-22 13:50:00,74.69,74.7,74.65,74.69,5408.0,74.69,74.7,74.65,74.69,5408.0
2017-06-22 13:55:00,74.68,74.68,74.67,74.67,1900.0,74.68,74.68,74.67,74.67,1900.0
2017-06-22 14:00:00,74.68,74.71,74.67,74.7,3692.0,74.68,74.71,74.67,74.7,3692.0
2017-06-22 14:05:00,74.7,74.72,74.69,74.69,4140.0,74.7,74.72,74.69,74.69,4140.0
2017-06-22 14:10:00,74.69,74.74,74.68,74.73,6223.0,74.69,74.74,74.68,74.73,6223.0
2017-06-22 14:15:00,74.74,74.76,74.73,74.75,3958.0,74.74,74.76,74.73,74.75,3958.0
2017-06-22 14:20:00,74.75,74.76,74.64,74.65,8243.0,74.75,74.76,74.64,74.65,8243.0
2017-06-22 14:25:00,74.65,74.75,74.65,74.71,4556.0,74.65,74.75,74.65,74.71,4556.0
2017-06-22 14:30:00,74.7,74.71,74.68,74.69,8680.0,74.7,74.71,74.68,74.69,8680.0
2017-06-22 14:35:00,74.68,74.68,74.62,74.65,6774.0,74.68,74.68,74.62,74.65,6774.0
2017-06-22 14:40:00,74.64,74.65,74.6,74.65,7168.0,74.64,74.65,74.6,74.65,7168.0
2017-06-22 14:45:00,74.65,74.65,74.57,74.6,4572.0,74.65,74.65,74.57,74.6,4572.0
2017-06-22 14:50:00,74.61,74.65,74.6,74.64,6470.0,74.61,74.65,74.6,74.64,6470.0
2017-06-22 14:55:00,74.63,74.66,74.62,74.62,3800.0,74.63,74.66,74.62,74.62,3800.0
2017-06-22 15:00:00,74.63,74.67,74.62,74.64,7200.0,74.63,74.67,74.62,74.64,7200.0
2017-06-22 15:05:00,74.63,74.67,74.63,74.67,7092.0,74.63,74.67,74.63,74.67,7092.0
2017-06-22 15:10:00,74.67,74.69,74.66,74.68,5690.0,74.67,74.69,74.66,74.68,5690.0
2017-06-22 15:15:00,74.67,74.72,74.65,74.71,6339.0,74.67,74.72,74.65,74.71,6339.0
2017-06-22 15:20:00,74.71,74.72,74.7,74.71,5137.0,74.71,74.72,74.7,74.71,5137.0
2017-06-22 15:25:00,74.7,74.71,74.7,74.7,4120.0,74.7,74.71,74.7,74.7,4120.0
2017-06-22 15:30:00,74.7,74.72,74.63,74.69,19432.0,74.7,74.72,74.63,74.69,19432.0
2017-06-22 15:35:00,74.69,74.69,74.6,74.61,13723.0,74.69,74.69,74.6,74.61,13723.0
2017-06-22 15:40:00,74.61,74.63,74.58,74.61,17708.0,74.61,74.63,74.58,74.61,17708.0
2017-06-22 15:45:00,74.6,74.63,74.59,74.63,16260.0,74.6,74.63,74.59,74.63,16260.0
2017-06-22 15:50:00,74.63,74.66,74.59,74.61,34199.0,74.63,74.66,74.59,74.61,34199.0
2017-06-22 15:55:00,74.64,74.67,74.6,74.6,54646.0,74.64,74.67,74.6,74.6,54646.0
2017-06-23 09:30:00,74.59,74.67,74.55,74.62,7445.0,74.59,74.67,74.55,74.62,7445.0
2017-06-23 09:35:00,74.57,74.58,74.33,74.42,5454.0,74.57,74.58,74.33,74.42,5454.0
2017-06-23 09:40:00,74.45,74.49,74.37,74.39,3920.0,74.45,74.49,74.37,74.39,3920.0
2017-06-23 09:45:00,74.35,74.39,74.33,74.33,1600.0,74.35,74.39,74.33,74.33,1600.0
2017-06-23 09:50:00,74.34,74.41,74.31,74.4,8100.0,74.34,74.41,74.31,74.4,8100.0
2017-06-23 09:55:00,74.4,74.45,74.38,74.42,3746.0,74.4,74.45,74.38,74.42,3746.0
2017-06-23 10:00:00,74.44,74.47,74.41,74.47,4139.0,74.44,74.47,74.41,74.47,4139.0
2017-06-23 10:05:00,74.47,74.52,74.47,74.52,5100.0,74.47,74.52,74.47,74.52,5100.0
2017-06-23 10:10:00,74.53,74.54,74.49,74.53,4078.0,74.53,74.54,74.49,74.53,4078.0
2017-06-23 10:15:00,74.53,74.59,74.51,74.55,6090.0,74.53,74.59,74.51,74.55,6090.0
2017-06-23 10:20:00,74.53,74.58,74.5,74.51,8023.0,74.53,74.58,74.5,74.51,8023.0
2017-06-23 10:25:00,74.49,74.51,74.44,74.46,4800.0,74.49,74.51,74.44,74.46,4800.0
2017-06-23 10:30:00,74.45,74.49,74.44,74.45,4749.0,74.45,74.49,74.44,74.45,4749.0
2017-06-23 10:35:00,74.43,74.46,74.41,74.46,2600.0,74.43,74.46,74.41,74.46,2600.0
2017-06-23 10:40:00,74.47,74.51,74.47,74.51,3198.0,74.47,74.51,74.47,74.51,3198.0
2017-06-23 10:45:00,74.51,74.62,74.51,74.62,4058.0,74.51,74.62,74.51,74.62,4058.0
2017-06-23 10:50:00,74.66,74.67,74.62,74.62,4803.0,74.66,74.67,74.62,74.62,4803.0
2017-06-23 10:55:00,74.62,74.63,74.6,74.6,1522.0,74.62,74.63,74.6,74.6,1522.0
2017-06-23 11:00:00,74.62,74.73,74.6,74.73,3700.0,74.62,74.73,74.6,74.73,3700.0
2017-06-23 11:05:00,74.74,74.77,74.72,74.76,6707.0,74.74,74.77,74.72,74.76,6707.0
2017-06-23 11:10:00,74.77,74.86,74.77,74.86,6632.0,74.77,74.86,74.77,74.86,6632.0
2017-06-23 11:15:00,74.86,74.86,74.78,74.78,4407.0,74.86,74.86,74.78,74.78,4407.0
2017-06-23 11:20:00,74.76,74.87,74.75,74.85,3000.0,74.76,74.87,74.75,74.85,3000.0
2017-06-23 11:25:00,74.85,74.87,74.83,74.86,1600.0,74.85,74.87,74.83,74.86,1600.0
2017-06-23 11:30:00,74.87,74.87,74.77,74.77,3067.0,74.87,74.87,74.77,74.77,3067.0
2017-06-23 11:35:00,74.77,74.79,74.73,74.73,3300.0,74.77,74.79,74.73,74.73,3300.0
2017-06-23 11:40:00,74.73,74.74,74.7,74.71,3100.0,74.73,74.74,74.7,74.71,3100.0
2017-06-23 11:45:00,74.71,74.71,74.69,74.71,1000.0,74.71,74.71,74.69,74.71,1000.0
2017-06-23 11:50:00,74.71,74.77,74.71,74.74,3216.0,74.71,74.77,74.71,74.74,3216.0
2017-06-23 11:55:00,74.73,74.74,74.71,74.72,2304.0,74.73,74.74,74.71,74.72,2304.0
2017-06-23 12:00:00,74.74,74.77,74.7,74.77,2600.0,74.74,74.77,74.7,74.77,2600.0
2017-06-23 12:05:00,74.76,74.76,74.72,74.72,3247.0,74.76,74.76,74.72,74.72,3247.0
2017-06-23 12:10:00,74.71,74.75,74.7,74.73,2300.0,74.71,74.75,74.7,74.73,2300.0
2017-06-23 12:15:00,74.73,74.74,74.71,74.71,1100.0,74.73,74.74,74.71,74.71,1100.0
2017-06-23 12:20:00,74.72,74.76,74.7,74.72,2600.0,74.72,74.76,74.7,74.72,2600.0
2017-06-23 12:25:00,74.71,74.74,74.71,74.73,1800.0,74.71,74.74,74.71,74.73,1800.0
2017-06-23 12:30:00,74.72,74.75,74.72,74.72,1600.0,74.72,74.75,74.72,74.72,1600.0
2017-06-23 12:35:00,74.71,74.71,74.68,74.68,1805.0,74.71,74.71,74.68,74.68,1805.0
2017-06-23 12:40:00,74.7,74.7,74.66,74.69,2921.0,74.7,74.7,74.66,74.69,2921.0
2017-06-23 12:45:00,74.68,74.73,74.68,74.71,2577.0,74.68,74.73,74.68,74.71,2577.0
2017-06-23 12:50:00,74.7,74.74,74.7,74.72,1600.0,74.7,74.74,74.7,74.72,1600.0
2017-06-23 12:55:00,74.72,74.73,74.68,74.69,750.0,74.72,74.73,74.68,74.69,750.0
2017-06-23 13:00:00,74.7,74.72,74.69,74.7,2800.0,74.7,74.72,74.69,74.7,2800.0
2017-06-23 13:05:00,74.7,74.72,74.66,74.66,4462.0,74.7,74.72,74.66,74.66,4462.0
2017-06-23 13:10:00,74.67,74.69,74.66,74.66,3077.0,74.67,74.69,74.66,74.66,3077.0
2017-06-23 13:15:00,74.65,74.74,74.65,74.72,2685.0,74.65,74.74,74.65,74.72,2685.0
2017-06-23 13:20:00,74.71,74.72,74.7,74.7,1300.0,74.71,74.72,74.7,74.7,1300.0
2017-06-23 13:25:00,74.68,74.69,74.66,74.67,3483.0,74.68,74.69,74.66,74.67,3483.0
2017-06-23 13:30:00,74.69,74.72,74.68,74.71,2514.0,74.69,74.72,74.68,74.71,2514.0
2017-06-23 13:35:00,74.69,74.72,74.66,74.72,3514.0,74.69,74.72,74.66,74.72,3514.0
2017-06-23 13:40:00,74.75,74.75,74.73,74.73,1825.0,74.75,74.75,74.73,74.73,1825.0
2017-06-23 13:45:00,74.72,74.75,74.72,74.73,3100.0,74.72,74.75,74.72,74.73,3100.0
2017-06-23 13:50:00,74.73,74.74,74.7,74.71,3118.0,74.73,74.74,74.7,74.71,3118.0
2017-06-23 13:55:00,74.7,74.71,74.66,74.67,1900.0,74.7,74.71,74.66,74.67,1900.0
2017-06-23 14:00:00,74.68,74.68,74.66,74.66,1854.0,74.68,74.68,74.66,74.66,1854.0
2017-06-23 14:05:00,74.66,74.66,74.64,74.66,2854.0,74.66,74.66,74.64,74.66,2854.0
2017-06-23 14:10:00,74.65,74.67,74.65,74.66,2519.0,74.65,74.67,74.65,74.66,2519.0
2017-06-23 14:15:00,74.65,74.65,74.63,74.64,3200.0,74.65,74.65,74.63,74.64,3200.0
2017-06-23 14:20:00,74.63,74.64,74.59,74.59,1500.0,74.63,74.64,74.59,74.59,1500.0
2017-06-23 14:25:00,74.57,74.62,74.57,74.62,2164.0,74.57,74.62,74.57,74.62,2164.0
2017-06-23 14:30:00,74.61,74.65,74.58,74.64,4957.0,74.61,74.65,74.58,74.64,4957.0
2017-06-23 14:35:00,74.64,74.64,74.6,74.6,2166.0,74.64,74.64,74.6,74.6,2166.0
2017-06-23 14:40:00,74.6,74.61,74.54,74.55,8061.0,74.6,74.61,74.54,74.55,8061.0
2017-06-23 14:45:00,74.54,74.59,74.54,74.56,4700.0,74.54,74.59,74.54,74.56,4700.0
2017-06-23 14:50:00,74.57,74.6,74.56,74.6,2200.0,74.57,74.6,74.56,74.6,2200.0
2017-06-23 14:55:00,74.58,74.6,74.54,74.56,6513.0,74.58,74.6,74.54,74.56,6513.0
2017-06-23 15:00:00,74.55,74.55,74.4,74.43,6812.0,74.55,74.55,74.4,74.43,6812.0
2017-06-23 15:05:00,74.42,74.47,74.41,74.47,2783.0,74.42,74.47,74.41,74.47,2783.0
2017-06-23 15:10:00,74.46,74.47,74.41,74.42,6992.0,74.46,74.47,74.41,74.42,6992.0
2017-06-23 15:15:00,74.43,74.46,74.41,74.46,6992.0,74.43,74.46,74.41,74.46,6992.0
2017-06-23 15:20:00,74.47,74.51,74.46,74.47,9275.0,74.47,74.51,74.46,74.47,9275.0
2017-06-23 15:25:00,74.48,74.49,74.44,74.49,10066.0,74.48,74.49,74.44,74.49,10066.0
2017-06-23 15:30:00,74.5,74.54,74.49,74.52,22594.0,74.5,74.54,74.49,74.52,22594.0
2017-06-23 15:35:00,74.53,74.61,74.5,74.52,22634.0,74.53,74.61,74.5,74.52,22634.0
2017-06-23 15:40:00,74.52,74.57,74.49,74.55,38583.0,74.52,74.57,74.49,74.55,38583.0
2017-06-23 15:45:00,74.56,74.63,74.56,74.59,24858.0,74.56,74.63,74.56,74.59,24858.0
2017-06-23 15:50:00,74.59,74.59,74.34,74.37,82338.0,74.59,74.59,74.34,74.37,82338.0
2017-06-23 15:55:00,74.37,74.43,74.35,74.36,143461.0,74.37,74.43,74.35,74.36,143461.0
2017-06-26 09:30:00,74.36,74.94,74.36,74.9,14148.0,74.36,74.94,74.36,74.9,14148.0
2017-06-26 09:35:00,74.88,74.91,74.8,74.8,2600.0,74.88,74.91,74.8,74.8,2600.0
2017-06-26 09:40:00,74.78,74.84,74.72,74.79,5470.0,74.78,74.84,74.72,74.79,5470.0
2017-06-26 09:45:00,74.83,74.9,74.8,74.9,4900.0,74.83,74.9,74.8,74.9,4900.0
2017-06-26 09:50:00,74.89,74.89,74.73,74.76,3675.0,74.89,74.89,74.73,74.76,3675.0
2017-06-26 09:55:00,74.76,74.79,74.71,74.79,3650.0,74.76,74.79,74.71,74.79,3650.0
2017-06-26 10:00:00,74.79,74.79,74.66,74.68,2240.0,74.79,74.79,74.66,74.68,2240.0
2017-06-26 10:05:00,74.66,74.69,74.54,74.55,6700.0,74.66,74.69,74.54,74.55,6700.0
2017-06-26 10:10:00,74.57,74.57,74.45,74.5,4400.0,74.57,74.57,74.45,74.5,4400.0
2017-06-26 10:15:00,74.49,74.61,74.49,74.59,4690.0,74.49,74.61,74.49,74.59,4690.0
2017-06-26 10:20:00,74.61,74.68,74.58,74.68,2100.0,74.61,74.68,74.58,74.68,2100.0
2017-06-26 10:25:00,74.69,74.79,74.69,74.75,6363.0,74.69,74.79,74.69,74.75,6363.0
2017-06-26 10:30:00,74.75,74.77,74.55,74.59,5002.0,74.75,74.77,74.55,74.59,5002.0
2017-06-26 10:35:00,74.56,74.57,74.46,74.5,4299.0,74.56,74.57,74.46,74.5,4299.0
2017-06-26 10:40:00,74.46,74.52,74.4,74.48,16208.0,74.46,74.52,74.4,74.48,16208.0
2017-06-26 10:45:00,74.46,74.55,74.46,74.5,2993.0,74.46,74.55,74.46,74.5,2993.0
2017-06-26 10:50:00,74.39,74.47,74.38,74.45,5753.0,74.39,74.47,74.38,74.45,5753.0
2017-06-26 10:55:00,74.47,74.48,74.37,74.41,2687.0,74.47,74.48,74.37,74.41,2687.0
2017-06-26 11:00:00,74.4,74.47,74.37,74.41,6898.0,74.4,74.47,74.37,74.41,6898.0
2017-06-26 11:05:00,74.38,74.39,74.26,74.3,7250.0,74.38,74.39,74.26,74.3,7250.0
2017-06-26 11:10:00,74.31,74.33,74.27,74.31,4600.0,74.31,74.33,74.27,74.31,4600.0
2017-06-26 11:15:00,74.32,74.36,74.29,74.36,3800.0,74.32,74.36,74.29,74.36,3800.0
2017-06-26 11:20:00,74.35,74.44,74.34,74.44,7418.0,74.35,74.44,74.34,74.44,7418.0
2017-06-26 11:25:00,74.44,74.52,74.44,74.48,6600.0,74.44,74.52,74.44,74.48,6600.0
2017-06-26 11:30:00,74.46,74.46,74.39,74.42,5048.0,74.46,74.46,74.39,74.42,5048.0
2017-06-26 11:35:00,74.4,74.44,74.35,74.4,17200.0,74.4,74.44,74.35,74.4,17200.0
2017-06-26 11:40:00,74.4,74.43,74.38,74.4,9170.0,74.4,74.43,74.38,74.4,9170.0
2017-06-26 11:45:00,74.41,74.42,74.38,74.39,9796.0,74.41,74.42,74.38,74.39,9796.0
2017-06-26 11:50:00,74.39,74.4,74.35,74.35,8250.0,74.39,74.4,74.35,74.35,8250.0
2017-06-26 11:55:00,74.37,74.4,74.32,74.36,11901.0,74.37,74.4,74.32,74.36,11901.0
2017-06-26 12:00:00,74.38,74.43,74.38,74.4,11300.0,74.38,74.43,74.38,74.4,11300.0
2017-06-26 12:05:00,74.39,74.41,74.37,74.4,5233.0,74.39,74.41,74.37,74.4,5233.0
2017-06-26 12:10:00,74.39,74.43,74.39,74.42,4849.0,74.39,74.43,74.39,74.42,4849.0
2017-06-26 12:15:00,74.42,74.43,74.38,74.42,4900.0,74.42,74.43,74.38,74.42,4900.0
2017-06-26 12:20:00,74.42,74.43,74.39,74.41,7834.0,74.42,74.43,74.39,74.41,7834.0
2017-06-26 12:25:00,74.4,74.41,74.39,74.4,2625.0,74.4,74.41,74.39,74.4,2625.0
2017-06-26 12:30:00,74.4,74.44,74.4,74.42,6409.0,74.4,74.44,74.4,74.42,6409.0
2017-06-26 12:35:00,74.44,74.46,74.41,74.45,6000.0,74.44,74.46,74.41,74.45,6000.0
2017-06-26 12:40:00,74.48,74.5,74.44,74.5,4134.0,74.48,74.5,74.44,74.5,4134.0
2017-06-26 12:45:00,74.51,74.52,74.5,74.5,4400.0,74.51,74.52,74.5,74.5,4400.0
2017-06-26 12:50:00,74.5,74.57,74.49,74.56,5208.0,74.5,74.57,74.49,74.56,5208.0
2017-06-26 12:55:00,74.56,74.57,74.53,74.56,3795.0,74.56,74.57,74.53,74.56,3795.0
2017-06-26 13:00:00,74.55,74.55,74.49,74.5,3752.0,74.55,74.55,74.49,74.5,3752.0
2017-06-26 13:05:00,74.51,74.55,74.5,74.53,3700.0,74.51,74.55,74.5,74.53,3700.0
2017-06-26 13:10:00,74.54,74.54,74.51,74.53,3900.0,74.54,74.54,74.51,74.53,3900.0
2017-06-26 13:15:00,74.53,74.53,74.49,74.5,6485.0,74.53,74.53,74.49,74.5,6485.0
2017-06-26 13:20:00,74.5,74.53,74.49,74.53,2997.0,74.5,74.53,74.49,74.53,2997.0
2017-06-26 13:25:00,74.53,74.6,74.52,74.6,5628.0,74.53,74.6,74.52,74.6,5628.0
2017-06-26 13:30:00,74.59,74.69,74.59,74.69,4991.0,74.59,74.69,74.59,74.69,4991.0
2017-06-26 13:35:00,74.69,74.72,74.67,74.72,5666.0,74.69,74.72,74.67,74.72,5666.0
2017-06-26 13:40:00,74.72,74.73,74.7,74.71,6600.0,74.72,74.73,74.7,74.71,6600.0
2017-06-26 13:45:00,74.71,74.74,74.69,74.69,4000.0,74.71,74.74,74.69,74.69,4000.0
2017-06-26 13:50:00,74.68,74.74,74.64,74.74,5639.0,74.68,74.74,74.64,74.74,5639.0
2017-06-26 13:55:00,74.74,74.8,74.73,74.79,6761.0,74.74,74.8,74.73,74.79,6761.0
2017-06-26 14:00:00,74.78,74.79,74.72,74.75,5300.0,74.78,74.79,74.72,74.75,5300.0
2017-06-26 14:05:00,74.74,74.75,74.66,74.67,6232.0,74.74,74.75,74.66,74.67,6232.0
2017-06-26 14:10:00,74.66,74.68,74.6,74.62,9016.0,74.66,74.68,74.6,74.62,9016.0
2017-06-26 14:15:00,74.62,74.67,74.62,74.64,4815.0,74.62,74.67,74.62,74.64,4815.0
2017-06-26 14:20:00,74.64,74.68,74.63,74.64,5218.0,74.64,74.68,74.63,74.64,5218.0
2017-06-26 14:25:00,74.65,74.72,74.65,74.7,14216.0,74.65,74.72,74.65,74.7,14216.0
2017-06-26 14:30:00,74.69,74.72,74.65,74.72,17190.0,74.69,74.72,74.65,74.72,17190.0
2017-06-26 14:35:00,74.73,74.75,74.72,74.73,7092.0,74.73,74.75,74.72,74.73,7092.0
2017-06-26 14:40:00,74.7,74.72,74.68,74.69,5493.0,74.7,74.72,74.68,74.69,5493.0
2017-06-26 14:45:00,74.7,74.77,74.68,74.76,43137.0,74.7,74.77,74.68,74.76,43137.0
2017-06-26 14:50:00,74.76,74.8,74.75,74.75,7916.0,74.76,74.8,74.75,74.75,7916.0
2017-06-26 14:55:00,74.74,74.74,74.69,74.7,4651.0,74.74,74.74,74.69,74.7,4651.0
2017-06-26 15:00:00,74.7,74.71,74.59,74.7,8300.0,74.7,74.71,74.59,74.7,8300.0
2017-06-26 15:05:00,74.69,74.74,74.68,74.73,6100.0,74.69,74.74,74.68,74.73,6100.0
2017-06-26 15:10:00,74.71,74.72,74.68,74.71,3652.0,74.71,74.72,74.68,74.71,3652.0
2017-06-26 15:15:00,74.71,74.71,74.65,74.65,6280.0,74.71,74.71,74.65,74.65,6280.0
2017-06-26 15:20:00,74.65,74.66,74.58,74.59,5780.0,74.65,74.66,74.58,74.59,5780.0
2017-06-26 15:25:00,74.59,74.61,74.58,74.6,5169.0,74.59,74.61,74.58,74.6,5169.0
2017-06-26 15:30:00,74.6,74.66,74.6,74.63,11500.0,74.6,74.66,74.6,74.63,11500.0
2017-06-26 15:35:00,74.64,74.65,74.6,74.61,5500.0,74.64,74.65,74.6,74.61,5500.0
2017-06-26 15:40:00,74.62,74.62,74.54,74.55,8706.0,74.62,74.62,74.54,74.55,8706.0
2017-06-26 15:45:00,74.56,74.6,74.54,74.59,10411.0,74.56,74.6,74.54,74.59,10411.0
2017-06-26 15:50:00,74.59,74.67,74.59,74.6,26907.0,74.59,74.67,74.59,74.6,26907.0
2017-06-26 15:55:00,74.6,74.6,74.48,74.51,40330.0,74.6,74.6,74.48,74.51,40330.0
2017-06-27 09:30:00,74.39,74.82,74.12,74.15,8736.0,74.39,74.82,74.12,74.15,8736.0
2017-06-27 09:35:00,74.2,74.3,74.19,74.19,2900.0,74.2,74.3,74.19,74.19,2900.0
2017-06-27 09:40:00,74.24,74.39,74.21,74.35,10026.0,74.24,74.39,74.21,74.35,10026.0
2017-06-27 09:45:00,74.36,74.51,74.22,74.23,6024.0,74.36,74.51,74.22,74.23,6024.0
2017-06-27 09:50:00,74.19,74.25,74.19,74.23,2798.0,74.19,74.25,74.19,74.23,2798.0
2017-06-27 09:55:00,74.16,74.16,73.92,74.0,3700.0,74.16,74.16,73.92,74.0,3700.0
2017-06-27 10:00:00,74.03,74.16,73.96,74.12,3750.0,74.03,74.16,73.96,74.12,3750.0
2017-06-27 10:05:00,74.11,74.11,74.02,74.11,4730.0,74.11,74.11,74.02,74.11,4730.0
2017-06-27 10:10:00,74.08,74.1,73.93,73.98,6919.0,74.08,74.1,73.93,73.98,6919.0
2017-06-27 10:15:00,73.99,73.99,73.88,73.92,11956.0,73.99,73.99,73.88,73.92,11956.0
2017-06-27 10:20:00,73.92,73.96,73.86,73.86,10570.0,73.92,73.96,73.86,73.86,10570.0
2017-06-27 10:25:00,73.85,73.88,73.79,73.8,6600.0,73.85,73.88,73.79,73.8,6600.0
2017-06-27 10:30:00,73.82,74.01,73.82,74.01,22800.0,73.82,74.01,73.82,74.01,22800.0
2017-06-27 10:35:00,74.01,74.11,73.99,74.05,5500.0,74.01,74.11,73.99,74.05,5500.0
2017-06-27 10:40:00,74.12,74.35,74.12,74.3,5500.0,74.12,74.35,74.12,74.3,5500.0
2017-06-27 10:45:00,74.3,74.38,74.25,74.34,6500.0,74.3,74.38,74.25,74.34,6500.0
2017-06-27 10:50:00,74.35,74.37,74.29,74.29,3418.0,74.35,74.37,74.29,74.29,3418.0
2017-06-27 10:55:00,74.26,74.3,74.23,74.23,2500.0,74.26,74.3,74.23,74.23,2500.0
2017-06-27 11:00:00,74.23,74.29,74.21,74.29,6362.0,74.23,74.29,74.21,74.29,6362.0
2017-06-27 11:05:00,74.29,74.3,74.24,74.24,3985.0,74.29,74.3,74.24,74.24,3985.0
2017-06-27 11:10:00,74.23,74.29,74.23,74.29,3100.0,74.23,74.29,74.23,74.29,3100.0
2017-06-27 11:15:00,74.25,74.38,74.24,74.37,32158.0,74.25,74.38,74.24,74.37,32158.0
2017-06-27 11:20:00,74.38,74.41,74.35,74.36,3959.0,74.38,74.41,74.35,74.36,3959.0
2017-06-27 11:25:00,74.37,74.4,74.35,74.37,4561.0,74.37,74.4,74.35,74.37,4561.0
2017-06-27 11:30:00,74.37,74.47,74.36,74.39,6448.0,74.37,74.47,74.36,74.39,6448.0
2017-06-27 11:35:00,74.41,74.43,74.37,74.39,5232.0,74.41,74.43,74.37,74.39,5232.0
2017-06-27 11:40:00,74.4,74.42,74.37,74.38,4205.0,74.4,74.42,74.37,74.38,4205.0
2017-06-27 11:45:00,74.42,74.48,74.42,74.48,5677.0,74.42,74.48,74.42,74.48,5677.0
2017-06-27 11:50:00,74.48,74.48,74.39,74.41,6162.0,74.48,74.48,74.39,74.41,6162.0
2017-06-27 11:55:00,74.41,74.46,74.4,74.41,3160.0,74.41,74.46,74.4,74.41,3160.0
2017-06-27 12:00:00,74.38,74.41,74.37,74.41,1800.0,74.38,74.41,74.37,74.41,1800.0
2017-06-27 12:05:00,74.36,74.36,74.31,74.31,5300.0,74.36,74.36,74.31,74.31,5300.0
2017-06-27 12:10:00,74.32,74.32,74.26,74.28,3101.0,74.32,74.32,74.26,74.28,3101.0
2017-06-27 12:15:00,74.27,74.32,74.24,74.31,16066.0,74.27,74.32,74.24,74.31,16066.0
2017-06-27 12:20:00,74.34,74.37,74.33,74.34,6200.0,74.34,74.37,74.33,74.34,6200.0
2017-06-27 12:25:00,74.34,74.38,74.34,74.35,3700.0,74.34,74.38,74.34,74.35,3700.0
2017-06-27 12:30:00,74.34,74.37,74.29,74.31,11209.0,74.34,74.37,74.29,74.31,11209.0
2017-06-27 12:35:00,74.31,74.33,74.24,74.29,17100.0,74.31,74.33,74.24,74.29,17100.0
2017-06-27 12:40:00,74.26,74.29,74.26,74.28,1000.0,74.26,74.29,74.26,74.28,1000.0
2017-06-27 12:45:00,74.29,74.29,74.26,74.26,800.0,74.29,74.29,74.26,74.26,800.0
2017-06-27 12:50:00,74.26,74.26,74.14,74.14,1707.0,74.26,74.26,74.14,74.14,1707.0
2017-06-27 12:55:00,74.14,74.17,74.09,74.09,3200.0,74.14,74.17,74.09,74.09,3200.0
2017-06-27 13:00:00,74.07,74.08,74.05,74.08,1101.0,74.07,74.08,74.05,74.08,1101.0
2017-06-27 13:05:00,74.08,74.08,73.97,73.98,1700.0,74.08,74.08,73.97,73.98,1700.0
2017-06-27 13:10:00,73.98,74.04,73.97,73.99,2420.0,73.98,74.04,73.97,73.99,2420.0
2017-06-27 13:15:00,73.98,74.01,73.97,73.97,2451.0,73.98,74.01,73.97,73.97,2451.0
2017-06-27 13:20:00,73.97,74.0,73.97,74.0,1900.0,73.97,74.0,73.97,74.0,1900.0
2017-06-27 13:25:00,74.0,74.01,73.95,73.96,2307.0,74.0,74.01,73.95,73.96,2307.0
2017-06-27 13:30:00,73.98,74.0,73.88,73.89,1893.0,73.98,74.0,73.88,73.89,1893.0
2017-06-27 13:35:00,73.91,73.92,73.75,73.78,3531.0,73.91,73.92,73.75,73.78,3531.0
2017-06-27 13:40:00,73.75,73.79,73.7,73.77,3425.0,73.75,73.79,73.7,73.77,3425.0
2017-06-27 13:45:00,73.72,73.74,73.63,73.7,3746.0,73.72,73.74,73.63,73.7,3746.0
2017-06-27 13:50:00,73.7,73.72,73.61,73.66,5500.0,73.7,73.72,73.61,73.66,5500.0
2017-06-27 13:55:00,73.68,73.69,73.62,73.65,13738.0,73.68,73.69,73.62,73.65,13738.0
2017-06-27 14:00:00,73.68,73.73,73.67,73.69,3894.0,73.68,73.73,73.67,73.69,3894.0
2017-06-27 14:05:00,73.69,73.71,73.62,73.66,5265.0,73.69,73.71,73.62,73.66,5265.0
2017-06-27 14:10:00,73.66,73.74,73.65,73.66,5211.0,73.66,73.74,73.65,73.66,5211.0
2017-06-27 14:15:00,73.66,73.76,73.64,73.76,3500.0,73.66,73.76,73.64,73.76,3500.0
2017-06-27 14:20:00,73.76,73.79,73.72,73.78,3471.0,73.76,73.79,73.72,73.78,3471.0
2017-06-27 14:25:00,73.78,73.92,73.77,73.87,5621.0,73.78,73.92,73.77,73.87,5621.0
2017-06-27 14:30:00,73.84,73.86,73.8,73.83,6689.0,73.84,73.86,73.8,73.83,6689.0
2017-06-27 14:35:00,73.84,73.84,73.68,73.77,16226.0,73.84,73.84,73.68,73.77,16226.0
2017-06-27 14:40:00,73.77,73.77,73.72,73.75,4038.0,73.77,73.77,73.72,73.75,4038.0
2017-06-27 14:45:00,73.77,73.81,73.76,73.77,3400.0,73.77,73.81,73.76,73.77,3400.0
2017-06-27 14:50:00,73.76,73.78,73.71,73.71,4706.0,73.76,73.78,73.71,73.71,4706.0
2017-06-27 14:55:00,73.72,73.76,73.65,73.72,11344.0,73.72,73.76,73.65,73.72,11344.0
2017-06-27 15:00:00,73.7,73.8,73.69,73.78,3635.0,73.7,73.8,73.69,73.78,3635.0
2017-06-27 15:05:00,73.77,73.77,73.67,73.71,8731.0,73.77,73.77,73.67,73.71,8731.0
2017-06-27 15:10:00,73.7,73.72,73.67,73.7,3400.0,73.7,73.72,73.67,73.7,3400.0
2017-06-27 15:15:00,73.71,73.71,73.63,73.67,6200.0,73.71,73.71,73.63,73.67,6200.0
2017-06-27 15:20:00,73.68,73.68,73.64,73.64,6285.0,73.68,73.68,73.64,73.64,6285.0
2017-06-27 15:25:00,73.64,73.68,73.61,73.67,20705.0,73.64,73.68,73.61,73.67,20705.0
2017-06-27 15:30:00,73.68,73.75,73.62,73.62,17140.0,73.68,73.75,73.62,73.62,17140.0
2017-06-27 15:35:00,73.62,73.75,73.62,73.74,16232.0,73.62,73.75,73.62,73.74,16232.0
2017-06-27 15:40:00,73.72,73.78,73.68,73.7,20369.0,73.72,73.78,73.68,73.7,20369.0
2017-06-27 15:45:00,73.72,73.75,73.69,73.7,23638.0,73.72,73.75,73.69,73.7,23638.0
2017-06-27 15:50:00,73.7,73.71,73.64,73.7,47016.0,73.7,73.71,73.64,73.7,47016.0
2017-06-27 15:55:00,73.69,73.71,73.63,73.64,66615.0,73.69,73.71,73.63,73.64,66615.0
2017-06-28 09:30:00,73.98,74.07,73.65,73.79,17202.0,73.98,74.07,73.65,73.79,17202.0
2017-06-28 09:35:00,73.79,74.0,73.73,73.81,6644.0,73.79,74.0,73.73,73.81,6644.0
2017-06-28 09:40:00,73.81,73.86,73.65,73.75,8521.0,73.81,73.86,73.65,73.75,8521.0
2017-06-28 09:45:00,73.79,73.85,73.74,73.84,3953.0,73.79,73.85,73.74,73.84,3953.0
2017-06-28 09:50:00,73.84,73.84,73.67,73.71,8772.0,73.84,73.84,73.67,73.71,8772.0
2017-06-28 09:55:00,73.7,73.81,73.67,73.7,5672.0,73.7,73.81,73.67,73.7,5672.0
2017-06-28 10:00:00,73.67,73.84,73.67,73.84,5100.0,73.67,73.84,73.67,73.84,5100.0
2017-06-28 10:05:00,73.84,74.03,73.84,73.99,1800.0,73.84,74.03,73.84,73.99,1800.0
2017-06-28 10:10:00,73.96,74.12,73.96,74.01,3087.0,73.96,74.12,73.96,74.01,3087.0
2017-06-28 10:15:00,74.01,74.22,74.01,74.22,4017.0,74.01,74.22,74.01,74.22,4017.0
2017-06-28 10:20:00,74.22,74.24,74.12,74.17,7136.0,74.22,74.24,74.12,74.17,7136.0
2017-06-28 10:25:00,74.17,74.22,73.99,73.99,4123.0,74.17,74.22,73.99,73.99,4123.0
2017-06-28 10:30:00,74.03,74.14,73.99,74.05,3636.0,74.03,74.14,73.99,74.05,3636.0
2017-06-28 10:35:00,74.04,74.06,73.99,74.04,2940.0,74.04,74.06,73.99,74.04,2940.0
2017-06-28 10:40:00,74.05,74.23,74.05,74.21,3800.0,74.05,74.23,74.05,74.21,3800.0
2017-06-28 10:45:00,74.2,74.21,74.07,74.21,3400.0,74.2,74.21,74.07,74.21,3400.0
2017-06-28 10:50:00,74.21,74.27,74.15,74.27,3300.0,74.21,74.27,74.15,74.27,3300.0
2017-06-28 10:55:00,74.26,74.3,74.23,74.26,3400.0,74.26,74.3,74.23,74.26,3400.0
2017-06-28 11:00:00,74.28,74.31,74.2,74.25,21021.0,74.28,74.31,74.2,74.25,21021.0
2017-06-28 11:05:00,74.26,74.26,74.19,74.26,9238.0,74.26,74.26,74.19,74.26,9238.0
2017-06-28 11:10:00,74.26,74.3,74.22,74.3,3383.0,74.26,74.3,74.22,74.3,3383.0
2017-06-28 11:15:00,74.3,74.3,74.24,74.28,2900.0,74.3,74.3,74.24,74.28,2900.0
2017-06-28 11:20:00,74.25,74.27,74.23,74.26,1800.0,74.25,74.27,74.23,74.26,1800.0
2017-06-28 11:25:00,74.27,74.28,74.22,74.24,2800.0,74.27,74.28,74.22,74.24,2800.0
2017-06-28 11:30:00,74.24,74.25,74.18,74.21,9718.0,74.24,74.25,74.18,74.21,9718.0
2017-06-28 11:35:00,74.24,74.26,74.19,74.21,9530.0,74.24,74.26,74.19,74.21,9530.0
2017-06-28 11:40:00,74.21,74.26,74.19,74.23,7500.0,74.21,74.26,74.19,74.23,7500.0
2017-06-28 11:45:00,74.22,74.25,74.21,74.24,7727.0,74.22,74.25,74.21,74.24,7727.0
2017-06-28 11:50:00,74.25,74.28,74.23,74.25,4800.0,74.25,74.28,74.23,74.25,4800.0
2017-06-28 11:55:00,74.25,74.26,74.19,74.19,21119.0,74.25,74.26,74.19,74.19,21119.0
2017-06-28 12:00:00,74.19,74.26,74.19,74.25,6726.0,74.19,74.26,74.19,74.25,6726.0
2017-06-28 12:05:00,74.25,74.26,74.23,74.24,3000.0,74.25,74.26,74.23,74.24,3000.0
2017-06-28 12:10:00,74.26,74.27,74.24,74.25,919.0,74.26,74.27,74.24,74.25,919.0
2017-06-28 12:15:00,74.26,74.28,74.23,74.26,1900.0,74.26,74.28,74.23,74.26,1900.0
2017-06-28 12:20:00,74.26,74.28,74.23,74.27,3094.0,74.26,74.28,74.23,74.27,3094.0
2017-06-28 12:25:00,74.25,74.26,74.25,74.26,1100.0,74.25,74.26,74.25,74.26,1100.0
2017-06-28 12:30:00,74.27,74.29,74.26,74.28,7431.0,74.27,74.29,74.26,74.28,7431.0
2017-06-28 12:35:00,74.28,74.34,74.25,74.34,7621.0,74.28,74.34,74.25,74.34,7621.0
2017-06-28 12:40:00,74.33,74.33,74.31,74.31,1000.0,74.33,74.33,74.31,74.31,1000.0
2017-06-28 12:45:00,74.32,74.34,74.28,74.28,3450.0,74.32,74.34,74.28,74.28,3450.0
2017-06-28 12:50:00,74.28,74.3,74.26,74.29,6578.0,74.28,74.3,74.26,74.29,6578.0
2017-06-28 12:55:00,74.29,74.3,74.25,74.28,2650.0,74.29,74.3,74.25,74.28,2650.0
2017-06-28 13:00:00,74.28,74.31,74.28,74.29,2805.0,74.28,74.31,74.28,74.29,2805.0
2017-06-28 13:05:00,74.25,74.28,74.25,74.26,1600.0,74.25,74.28,74.25,74.26,1600.0
2017-06-28 13:10:00,74.25,74.27,74.24,74.27,1456.0,74.25,74.27,74.24,74.27,1456.0
2017-06-28 13:15:00,74.28,74.29,74.26,74.29,1600.0,74.28,74.29,74.26,74.29,1600.0
2017-06-28 13:20:00,74.29,74.29,74.25,74.28,1600.0,74.29,74.29,74.25,74.28,1600.0
2017-06-28 13:25:00,74.3,74.31,74.28,74.29,2078.0,74.3,74.31,74.28,74.29,2078.0
2017-06-28 13:30:00,74.29,74.3,74.27,74.28,1400.0,74.29,74.3,74.27,74.28,1400.0
2017-06-28 13:35:00,74.27,74.38,74.25,74.36,10181.0,74.27,74.38,74.25,74.36,10181.0
2017-06-28 13:40:00,74.35,74.35,74.28,74.31,1900.0,74.35,74.35,74.28,74.31,1900.0
2017-06-28 13:45:00,74.3,74.3,74.24,74.28,2222.0,74.3,74.3,74.24,74.28,2222.0
2017-06-28 13:50:00,74.3,74.33,74.29,74.33,3158.0,74.3,74.33,74.29,74.33,3158.0
2017-06-28 13:55:00,74.33,74.36,74.32,74.36,22639.0,74.33,74.36,74.32,74.36,22639.0
2017-06-28 14:00:00,74.38,74.46,74.38,74.43,14806.0,74.38,74.46,74.38,74.43,14806.0
2017-06-28 14:05:00,74.44,74.46,74.38,74.39,3538.0,74.44,74.46,74.38,74.39,3538.0
2017-06-28 14:10:00,74.4,74.43,74.36,74.38,7007.0,74.4,74.43,74.36,74.38,7007.0
2017-06-28 14:15:00,74.39,74.41,74.31,74.32,4904.0,74.39,74.41,74.31,74.32,4904.0
2017-06-28 14:20:00,74.31,74.31,74.25,74.25,6235.0,74.31,74.31,74.25,74.25,6235.0
2017-06-28 14:25:00,74.27,74.28,74.22,74.26,23608.0,74.27,74.28,74.22,74.26,23608.0
2017-06-28 14:30:00,74.25,74.29,74.24,74.29,6793.0,74.25,74.29,74.24,74.29,6793.0
2017-06-28 14:35:00,74.3,74.35,74.3,74.35,3400.0,74.3,74.35,74.3,74.35,3400.0
2017-06-28 14:40:00,74.39,74.39,74.33,74.36,4395.0,74.39,74.39,74.33,74.36,4395.0
2017-06-28 14:45:00,74.36,74.36,74.33,74.35,6000.0,74.36,74.36,74.33,74.35,6000.0
2017-06-28 14:50:00,74.35,74.35,74.32,74.32,3050.0,74.35,74.35,74.32,74.32,3050.0
2017-06-28 14:55:00,74.32,74.32,74.31,74.32,2297.0,74.32,74.32,74.31,74.32,2297.0
2017-06-28 15:00:00,74.34,74.39,74.34,74.39,7777.0,74.34,74.39,74.34,74.39,7777.0
2017-06-28 15:05:00,74.38,74.4,74.37,74.37,10469.0,74.38,74.4,74.37,74.37,10469.0
2017-06-28 15:10:00,74.38,74.38,74.36,74.36,800.0,74.38,74.38,74.36,74.36,800.0
2017-06-28 15:15:00,74.35,74.37,74.34,74.35,3800.0,74.35,74.37,74.34,74.35,3800.0
2017-06-28 15:20:00,74.35,74.35,74.33,74.35,2877.0,74.35,74.35,74.33,74.35,2877.0
2017-06-28 15:25:00,74.35,74.38,74.33,74.36,6390.0,74.35,74.38,74.33,74.36,6390.0
2017-06-28 15:30:00,74.37,74.4,74.33,74.34,11415.0,74.37,74.4,74.33,74.34,11415.0
2017-06-28 15:35:00,74.35,74.37,74.31,74.31,20096.0,74.35,74.37,74.31,74.31,20096.0
2017-06-28 15:40:00,74.31,74.36,74.19,74.27,59423.0,74.31,74.36,74.19,74.27,59423.0
2017-06-28 15:45:00,74.27,74.28,74.22,74.22,10596.0,74.27,74.28,74.22,74.22,10596.0
2017-06-28 15:50:00,74.23,74.32,74.23,74.3,18038.0,74.23,74.32,74.23,74.3,18038.0
2017-06-28 15:55:00,74.31,74.31,74.22,74.27,41817.0,74.31,74.31,74.22,74.27,41817.0
2017-06-29 09:30:00,74.04,74.25,73.56,73.56,12564.0,74.04,74.25,73.56,73.56,12564.0
2017-06-29 09:35:00,73.61,73.81,73.6,73.76,7060.0,73.61,73.81,73.6,73.76,7060.0
2017-06-29 09:40:00,73.76,73.76,73.52,73.54,5218.0,73.76,73.76,73.52,73.54,5218.0
2017-06-29 09:45:00,73.54,73.54,73.42,73.54,7031.0,73.54,73.54,73.42,73.54,7031.0
2017-06-29 09:50:00,73.55,73.63,73.44,73.46,14074.0,73.55,73.63,73.44,73.46,14074.0
2017-06-29 09:55:00,73.44,73.6,73.42,73.52,12170.0,73.44,73.6,73.42,73.52,12170.0
2017-06-29 10:00:00,73.55,73.6,73.5,73.5,5318.0,73.55,73.6,73.5,73.5,5318.0
2017-06-29 10:05:00,73.5,73.5,73.4,73.42,3590.0,73.5,73.5,73.4,73.42,3590.0
2017-06-29 10:10:00,73.43,73.49,73.39,73.39,3700.0,73.43,73.49,73.39,73.39,3700.0
2017-06-29 10:15:00,73.35,73.4,73.34,73.36,5426.0,73.35,73.4,73.34,73.36,5426.0
2017-06-29 10:20:00,73.36,73.37,73.29,73.29,4145.0,73.36,73.37,73.29,73.29,4145.0
2017-06-29 10:25:00,73.29,73.32,73.21,73.27,3521.0,73.29,73.32,73.21,73.27,3521.0
2017-06-29 10:30:00,73.27,73.29,73.22,73.28,4877.0,73.27,73.29,73.22,73.28,4877.0
2017-06-29 10:35:00,73.31,73.31,73.22,73.26,6957.0,73.31,73.31,73.22,73.26,6957.0
2017-06-29 10:40:00,73.26,73.35,73.24,73.32,7489.0,73.26,73.35,73.24,73.32,7489.0
2017-06-29 10:45:00,73.33,73.37,73.3,73.34,5300.0,73.33,73.37,73.3,73.34,5300.0
2017-06-29 10:50:00,73.32,73.32,73.19,73.24,5297.0,73.32,73.32,73.19,73.24,5297.0
2017-06-29 10:55:00,73.22,73.22,73.06,73.06,5443.0,73.22,73.22,73.06,73.06,5443.0
2017-06-29 11:00:00,73.06,73.12,73.0,73.0,12290.0,73.06,73.12,73.0,73.0,12290.0
2017-06-29 11:05:00,73.02,73.02,72.84,72.89,13770.0,73.02,73.02,72.84,72.89,13770.0
2017-06-29 11:10:00,72.88,72.88,72.69,72.82,21503.0,72.88,72.88,72.69,72.82,21503.0
2017-06-29 11:15:00,72.82,72.98,72.78,72.98,9650.0,72.82,72.98,72.78,72.98,9650.0
2017-06-29 11:20:00,72.97,72.97,72.8,72.84,6298.0,72.97,72.97,72.8,72.84,6298.0
2017-06-29 11:25:00,72.84,72.88,72.76,72.83,10125.0,72.84,72.88,72.76,72.83,10125.0
2017-06-29 11:30:00,72.81,72.93,72.67,72.93,13530.0,72.81,72.93,72.67,72.93,13530.0
2017-06-29 11:35:00,72.93,72.98,72.89,72.93,8832.0,72.93,72.98,72.89,72.93,8832.0
2017-06-29 11:40:00,72.92,72.97,72.86,72.97,7400.0,72.92,72.97,72.86,72.97,7400.0
2017-06-29 11:45:00,72.97,73.03,72.94,73.0,6897.0,72.97,73.03,72.94,73.0,6897.0
2017-06-29 11:50:00,72.99,72.99,72.87,72.87,7077.0,72.99,72.99,72.87,72.87,7077.0
2017-06-29 11:55:00,72.86,72.88,72.74,72.78,4475.0,72.86,72.88,72.74,72.78,4475.0
2017-06-29 12:00:00,72.77,72.9,72.74,72.89,5700.0,72.77,72.9,72.74,72.89,5700.0
2017-06-29 12:05:00,72.85,72.93,72.83,72.92,3900.0,72.85,72.93,72.83,72.92,3900.0
2017-06-29 12:10:00,72.93,72.99,72.9,72.93,4849.0,72.93,72.99,72.9,72.93,4849.0
2017-06-29 12:15:00,72.93,72.99,72.87,72.97,3478.0,72.93,72.99,72.87,72.97,3478.0
2017-06-29 12:20:00,72.98,72.98,72.92,72.94,8189.0,72.98,72.98,72.92,72.94,8189.0
2017-06-29 12:25:00,72.95,73.0,72.92,72.99,6748.0,72.95,73.0,72.92,72.99,6748.0
2017-06-29 12:30:00,72.99,73.0,72.93,72.95,3500.0,72.99,73.0,72.93,72.95,3500.0
2017-06-29 12:35:00,72.96,73.0,72.94,72.97,4488.0,72.96,73.0,72.94,72.97,4488.0
2017-06-29 12:40:00,72.96,72.97,72.91,72.94,3700.0,72.96,72.97,72.91,72.94,3700.0
2017-06-29 12:45:00,72.92,72.93,72.83,72.83,4990.0,72.92,72.93,72.83,72.83,4990.0
2017-06-29 12:50:00,72.84,72.86,72.79,72.81,9392.0,72.84,72.86,72.79,72.81,9392.0
2017-06-29 12:55:00,72.79,72.81,72.68,72.68,14291.0,72.79,72.81,72.68,72.68,14291.0
2017-06-29 13:00:00,72.68,72.78,72.68,72.75,5965.0,72.68,72.78,72.68,72.75,5965.0
2017-06-29 13:05:00,72.71,72.78,72.68,72.75,8500.0,72.71,72.78,72.68,72.75,8500.0
2017-06-29 13:10:00,72.72,72.72,72.56,72.63,4332.0,72.72,72.72,72.56,72.63,4332.0
2017-06-29 13:15:00,72.61,72.64,72.58,72.63,4500.0,72.61,72.64,72.58,72.63,4500.0
2017-06-29 13:20:00,72.63,72.63,72.5,72.51,5204.0,72.63,72.63,72.5,72.51,5204.0
2017-06-29 13:25:00,72.52,72.53,72.4,72.42,7528.0,72.52,72.53,72.4,72.42,7528.0
2017-06-29 13:30:00,72.47,72.7,72.45,72.7,8280.0,72.47,72.7,72.45,72.7,8280.0
2017-06-29 13:35:00,72.68,72.81,72.63,72.8,6627.0,72.68,72.81,72.63,72.8,6627.0
2017-06-29 13:40:00,72.77,72.8,72.73,72.78,4633.0,72.77,72.8,72.73,72.78,4633.0
2017-06-29 13:45:00,72.78,72.85,72.77,72.78,7091.0,72.78,72.85,72.77,72.78,7091.0
2017-06-29 13:50:00,72.78,72.82,72.75,72.78,4600.0,72.78,72.82,72.75,72.78,4600.0
2017-06-29 13:55:00,72.78,72.95,72.76,72.9,11389.0,72.78,72.95,72.76,72.9,11389.0
2017-06-29 14:00:00,72.89,72.91,72.8,72.83,8008.0,72.89,72.91,72.8,72.83,8008.0
2017-06-29 14:05:00,72.83,72.88,72.79,72.88,9718.0,72.83,72.88,72.79,72.88,9718.0
2017-06-29 14:10:00,72.85,72.88,72.81,72.88,7179.0,72.85,72.88,72.81,72.88,7179.0
2017-06-29 14:15:00,72.91,72.94,72.82,72.84,5300.0,72.91,72.94,72.82,72.84,5300.0
2017-06-29 14:20:00,72.84,72.9,72.83,72.87,6184.0,72.84,72.9,72.83,72.87,6184.0
2017-06-29 14:25:00,72.89,72.97,72.88,72.94,5335.0,72.89,72.97,72.88,72.94,5335.0
2017-06-29 14:30:00,72.97,72.98,72.88,72.93,4978.0,72.97,72.98,72.88,72.93,4978.0
2017-06-29 14:35:00,72.93,72.95,72.87,72.95,5612.0,72.93,72.95,72.87,72.95,5612.0
2017-06-29 14:40:00,72.93,73.0,72.91,72.98,7104.0,72.93,73.0,72.91,72.98,7104.0
2017-06-29 14:45:00,72.98,72.98,72.91,72.94,5400.0,72.98,72.98,72.91,72.94,5400.0
2017-06-29 14:50:00,72.93,72.94,72.87,72.94,5942.0,72.93,72.94,72.87,72.94,5942.0
2017-06-29 14:55:00,72.94,72.96,72.86,72.95,5182.0,72.94,72.96,72.86,72.95,5182.0
2017-06-29 15:00:00,72.94,73.01,72.92,72.95,7160.0,72.94,73.01,72.92,72.95,7160.0
2017-06-29 15:05:00,72.96,73.05,72.96,72.99,8191.0,72.96,73.05,72.96,72.99,8191.0
2017-06-29 15:10:00,72.98,72.98,72.9,72.91,7800.0,72.98,72.98,72.9,72.91,7800.0
2017-06-29 15:15:00,72.89,73.05,72.89,73.04,9094.0,72.89,73.05,72.89,73.04,9094.0
2017-06-29 15:20:00,73.04,73.04,72.95,72.95,3682.0,73.04,73.04,72.95,72.95,3682.0
2017-06-29 15:25:00,72.94,72.94,72.85,72.88,5700.0,72.94,72.94,72.85,72.88,5700.0
2017-06-29 15:30:00,72.88,73.01,72.87,72.98,9350.0,72.88,73.01,72.87,72.98,9350.0
2017-06-29 15:35:00,72.98,73.04,72.9,73.04,7621.0,72.98,73.04,72.9,73.04,7621.0
2017-06-29 15:40:00,73.04,73.06,72.94,72.98,9720.0,73.04,73.06,72.94,72.98,9720.0
2017-06-29 15:45:00,72.97,73.0,72.92,72.93,10308.0,72.97,73.0,72.92,72.93,10308.0
2017-06-29 15:50:00,72.92,72.99,72.9,72.94,19596.0,72.92,72.99,72.9,72.94,19596.0
2017-06-29 15:55:00,72.94,73.05,72.93,72.97,62769.0,72.94,73.05,72.93,72.97,62769.0
2017-06-30 09:30:00,73.02,73.02,73.0,73.0,5145.0,73.02,73.02,73.0,73.0,5145.0
2017-06-30 09:35:00,73.17,73.22,72.96,73.21,4700.0,73.17,73.22,72.96,73.21,4700.0
2017-06-30 09:40:00,73.2,73.33,73.14,73.15,3530.0,73.2,73.33,73.14,73.15,3530.0
2017-06-30 09:45:00,73.2,73.31,73.18,73.24,6940.0,73.2,73.31,73.18,73.24,6940.0
2017-06-30 09:50:00,73.25,73.3,73.15,73.15,2885.0,73.25,73.3,73.15,73.15,2885.0
2017-06-30 09:55:00,73.11,73.11,73.03,73.08,3697.0,73.11,73.11,73.03,73.08,3697.0
2017-06-30 10:00:00,73.05,73.1,72.92,72.93,5536.0,73.05,73.1,72.92,72.93,5536.0
2017-06-30 10:05:00,72.92,73.03,72.92,72.98,5400.0,72.92,73.03,72.92,72.98,5400.0
2017-06-30 10:10:00,72.97,72.97,72.91,72.94,3026.0,72.97,72.97,72.91,72.94,3026.0
2017-06-30 10:15:00,72.9,72.95,72.82,72.89,5062.0,72.9,72.95,72.82,72.89,5062.0
2017-06-30 10:20:00,72.9,72.97,72.87,72.97,3150.0,72.9,72.97,72.87,72.97,3150.0
2017-06-30 10:25:00,72.99,73.02,72.96,73.02,3087.0,72.99,73.02,72.96,73.02,3087.0
2017-06-30 10:30:00,73.03,73.1,73.03,73.06,7715.0,73.03,73.1,73.03,73.06,7715.0
2017-06-30 10:35:00,73.08,73.11,73.04,73.04,3693.0,73.08,73.11,73.04,73.04,3693.0
2017-06-30 10:40:00,73.03,73.05,72.94,72.96,4951.0,73.03,73.05,72.94,72.96,4951.0
2017-06-30 10:45:00,72.95,72.95,72.86,72.87,4253.0,72.95,72.95,72.86,72.87,4253.0
2017-06-30 10:50:00,72.88,72.93,72.83,72.93,4859.0,72.88,72.93,72.83,72.93,4859.0
2017-06-30 10:55:00,72.93,73.04,72.93,73.0,5200.0,72.93,73.04,72.93,73.0,5200.0
2017-06-30 11:00:00,73.01,73.01,72.96,72.98,5498.0,73.01,73.01,72.96,72.98,5498.0
2017-06-30 11:05:00,72.98,72.99,72.93,72.94,4198.0,72.98,72.99,72.93,72.94,4198.0
2017-06-30 11:10:00,72.95,72.98,72.92,72.95,6406.0,72.95,72.98,72.92,72.95,6406.0
2017-06-30 11:15:00,72.95,72.96,72.87,72.87,2800.0,72.95,72.96,72.87,72.87,2800.0
2017-06-30 11:20:00,72.89,72.9,72.87,72.88,6150.0,72.89,72.9,72.87,72.88,6150.0
2017-06-30 11:25:00,72.88,72.88,72.8,72.8,5901.0,72.88,72.88,72.8,72.8,5901.0
2017-06-30 11:30:00,72.78,72.8,72.75,72.77,8074.0,72.78,72.8,72.75,72.77,8074.0
2017-06-30 11:35:00,72.79,72.82,72.77,72.81,5035.0,72.79,72.82,72.77,72.81,5035.0
2017-06-30 11:40:00,72.82,72.87,72.81,72.87,5182.0,72.82,72.87,72.81,72.87,5182.0
2017-06-30 11:45:00,72.85,72.94,72.84,72.94,4143.0,72.85,72.94,72.84,72.94,4143.0
2017-06-30 11:50:00,72.95,72.97,72.95,72.97,3557.0,72.95,72.97,72.95,72.97,3557.0
2017-06-30 11:55:00,72.98,72.98,72.97,72.98,1700.0,72.98,72.98,72.97,72.98,1700.0
2017-06-30 12:00:00,72.97,73.09,72.97,73.09,4804.0,72.97,73.09,72.97,73.09,4804.0
2017-06-30 12:05:00,73.08,73.1,73.05,73.06,3226.0,73.08,73.1,73.05,73.06,3226.0
2017-06-30 12:10:00,73.08,73.11,73.08,73.11,1400.0,73.08,73.11,73.08,73.11,1400.0
2017-06-30 12:15:00,73.12,73.12,73.06,73.07,1397.0,73.12,73.12,73.06,73.07,1397.0
2017-06-30 12:20:00,73.08,73.09,73.06,73.07,4660.0,73.08,73.09,73.06,73.07,4660.0
2017-06-30 12:25:00,73.07,73.09,73.04,73.06,3175.0,73.07,73.09,73.04,73.06,3175.0
2017-06-30 12:30:00,73.05,73.08,73.04,73.07,1400.0,73.05,73.08,73.04,73.07,1400.0
2017-06-30 12:35:00,73.07,73.1,73.05,73.06,2120.0,73.07,73.1,73.05,73.06,2120.0
2017-06-30 12:40:00,73.06,73.07,73.04,73.06,2400.0,73.06,73.07,73.04,73.06,2400.0
2017-06-30 12:45:00,73.06,73.06,72.98,72.98,1975.0,73.06,73.06,72.98,72.98,1975.0
2017-06-30 12:50:00,72.97,72.99,72.96,72.98,3262.0,72.97,72.99,72.96,72.98,3262.0
2017-06-30 12:55:00,72.97,73.01,72.95,73.0,1868.0,72.97,73.01,72.95,73.0,1868.0
2017-06-30 13:00:00,73.01,73.03,72.98,73.03,5572.0,73.01,73.03,72.98,73.03,5572.0
2017-06-30 13:05:00,73.03,73.03,72.99,73.02,2666.0,73.03,73.03,72.99,73.02,2666.0
2017-06-30 13:10:00,73.04,73.04,73.03,73.03,2310.0,73.04,73.04,73.03,73.03,2310.0
2017-06-30 13:15:00,73.03,73.04,73.02,73.03,2233.0,73.03,73.04,73.02,73.03,2233.0
2017-06-30 13:20:00,73.03,73.11,73.03,73.11,4300.0,73.03,73.11,73.03,73.11,4300.0
2017-06-30 13:25:00,73.11,73.11,73.07,73.07,4632.0,73.11,73.11,73.07,73.07,4632.0
2017-06-30 13:30:00,73.08,73.09,73.06,73.07,3881.0,73.08,73.09,73.06,73.07,3881.0
2017-06-30 13:35:00,73.07,73.16,73.05,73.14,4884.0,73.07,73.16,73.05,73.14,4884.0
2017-06-30 13:40:00,73.13,73.14,73.12,73.12,3700.0,73.13,73.14,73.12,73.12,3700.0
2017-06-30 13:45:00,73.14,73.14,73.12,73.13,1600.0,73.14,73.14,73.12,73.13,1600.0
2017-06-30 13:50:00,73.12,73.12,73.07,73.09,4100.0,73.12,73.12,73.07,73.09,4100.0
2017-06-30 13:55:00,73.08,73.11,73.07,73.11,3300.0,73.08,73.11,73.07,73.11,3300.0
2017-06-30 14:00:00,73.1,73.13,73.09,73.1,4286.0,73.1,73.13,73.09,73.1,4286.0
2017-06-30 14:05:00,73.1,73.16,73.1,73.13,5878.0,73.1,73.16,73.1,73.13,5878.0
2017-06-30 14:10:00,73.12,73.18,73.11,73.17,4044.0,73.12,73.18,73.11,73.17,4044.0
2017-06-30 14:15:00,73.16,73.24,73.15,73.24,6306.0,73.16,73.24,73.15,73.24,6306.0
2017-06-30 14:20:00,73.24,73.27,73.21,73.27,5942.0,73.24,73.27,73.21,73.27,5942.0
2017-06-30 14:25:00,73.26,73.35,73.25,73.31,7610.0,73.26,73.35,73.25,73.31,7610.0
2017-06-30 14:30:00,73.31,73.31,73.25,73.25,4894.0,73.31,73.31,73.25,73.25,4894.0
2017-06-30 14:35:00,73.25,73.25,73.23,73.24,4700.0,73.25,73.25,73.23,73.24,4700.0
2017-06-30 14:40:00,73.25,73.25,73.19,73.2,6387.0,73.25,73.25,73.19,73.2,6387.0
2017-06-30 14:45:00,73.2,73.26,73.18,73.26,6100.0,73.2,73.26,73.18,73.26,6100.0
2017-06-30 14:50:00,73.26,73.31,73.25,73.3,3916.0,73.26,73.31,73.25,73.3,3916.0
2017-06-30 14:55:00,73.3,73.3,73.26,73.27,4315.0,73.3,73.3,73.26,73.27,4315.0
2017-06-30 15:00:00,73.28,73.28,73.25,73.28,5129.0,73.28,73.28,73.25,73.28,5129.0
2017-06-30 15:05:00,73.28,73.31,73.27,73.27,8057.0,73.28,73.31,73.27,73.27,8057.0
2017-06-30 15:10:00,73.26,73.26,73.15,73.17,9819.0,73.26,73.26,73.15,73.17,9819.0
2017-06-30 15:15:00,73.17,73.19,73.15,73.19,7272.0,73.17,73.19,73.15,73.19,7272.0
2017-06-30 15:20:00,73.19,73.25,73.17,73.25,8143.0,73.19,73.25,73.17,73.25,8143.0
2017-06-30 15:25:00,73.24,73.24,73.2,73.23,8883.0,73.24,73.24,73.2,73.23,8883.0
2017-06-30 15:30:00,73.22,73.22,73.17,73.19,13937.0,73.22,73.22,73.17,73.19,13937.0
2017-06-30 15:35:00,73.19,73.21,73.19,73.2,8754.0,73.19,73.21,73.19,73.2,8754.0
2017-06-30 15:40:00,73.2,73.23,73.19,73.19,11701.0,73.2,73.23,73.19,73.19,11701.0
2017-06-30 15:45:00,73.2,73.22,73.17,73.2,13776.0,73.2,73.22,73.17,73.2,13776.0
2017-06-30 15:50:00,73.27,73.27,73.08,73.1,25778.0,73.27,73.27,73.08,73.1,25778.0
2017-06-30 15:55:00,73.1,73.1,72.9,72.92,57647.0,73.1,73.1,72.9,72.92,57647.0
2017-07-03 09:30:00,73.37,73.44,72.99,73.1,14469.0,73.37,73.44,72.99,73.1,14469.0
2017-07-03 09:35:00,72.99,73.07,72.8,72.82,8125.0,72.99,73.07,72.8,72.82,8125.0
2017-07-03 09:40:00,72.78,72.93,72.72,72.91,6919.0,72.78,72.93,72.72,72.91,6919.0
2017-07-03 09:45:00,72.91,73.13,72.89,73.13,11342.0,72.91,73.13,72.89,73.13,11342.0
2017-07-03 09:50:00,73.1,73.31,73.08,73.14,10713.0,73.1,73.31,73.08,73.14,10713.0
2017-07-03 09:55:00,73.2,73.2,73.03,73.1,11307.0,73.2,73.2,73.03,73.1,11307.0
2017-07-03 10:00:00,73.13,73.21,72.96,72.96,10425.0,73.13,73.21,72.96,72.96,10425.0
2017-07-03 10:05:00,72.96,73.03,72.91,72.97,14396.0,72.96,73.03,72.91,72.97,14396.0
2017-07-03 10:10:00,72.95,73.1,72.95,73.06,10613.0,72.95,73.1,72.95,73.06,10613.0
2017-07-03 10:15:00,73.07,73.19,73.05,73.07,7199.0,73.07,73.19,73.05,73.07,7199.0
2017-07-03 10:20:00,73.05,73.07,72.97,73.01,6892.0,73.05,73.07,72.97,73.01,6892.0
2017-07-03 10:25:00,73.0,73.0,72.88,72.93,8465.0,73.0,73.0,72.88,72.93,8465.0
2017-07-03 10:30:00,72.9,72.95,72.81,72.83,8100.0,72.9,72.95,72.81,72.83,8100.0
2017-07-03 10:35:00,72.8,72.8,72.72,72.76,7944.0,72.8,72.8,72.72,72.76,7944.0
2017-07-03 10:40:00,72.76,72.87,72.73,72.82,7300.0,72.76,72.87,72.73,72.82,7300.0
2017-07-03 10:45:00,72.8,72.85,72.79,72.85,4800.0,72.8,72.85,72.79,72.85,4800.0
2017-07-03 10:50:00,72.85,72.92,72.85,72.87,6600.0,72.85,72.92,72.85,72.87,6600.0
2017-07-03 10:55:00,72.87,72.93,72.86,72.88,6714.0,72.87,72.93,72.86,72.88,6714.0
2017-07-03 11:00:00,72.86,72.9,72.76,72.77,18000.0,72.86,72.9,72.76,72.77,18000.0
2017-07-03 11:05:00,72.75,72.75,72.61,72.66,11871.0,72.75,72.75,72.61,72.66,11871.0
2017-07-03 11:10:00,72.67,72.73,72.65,72.71,4684.0,72.67,72.73,72.65,72.71,4684.0
2017-07-03 11:15:00,72.74,72.82,72.74,72.78,4378.0,72.74,72.82,72.74,72.78,4378.0
2017-07-03 11:20:00,72.76,72.83,72.74,72.78,16355.0,72.76,72.83,72.74,72.78,16355.0
2017-07-03 11:25:00,72.75,72.82,72.74,72.76,5608.0,72.75,72.82,72.74,72.76,5608.0
2017-07-03 11:30:00,72.77,72.81,72.75,72.79,3799.0,72.77,72.81,72.75,72.79,3799.0
2017-07-03 11:35:00,72.76,72.76,72.68,72.72,3824.0,72.76,72.76,72.68,72.72,3824.0
2017-07-03 11:40:00,72.72,72.72,72.67,72.72,3435.0,72.72,72.72,72.67,72.72,3435.0
2017-07-03 11:45:00,72.72,72.78,72.71,72.76,5013.0,72.72,72.78,72.71,72.76,5013.0
2017-07-03 11:50:00,72.77,72.77,72.69,72.74,5200.0,72.77,72.77,72.69,72.74,5200.0
2017-07-03 11:55:00,72.74,72.79,72.69,72.79,5200.0,72.74,72.79,72.69,72.79,5200.0
2017-07-03 12:00:00,72.76,72.77,72.68,72.68,6142.0,72.76,72.77,72.68,72.68,6142.0
2017-07-03 12:05:00,72.67,72.68,72.54,72.54,9690.0,72.67,72.68,72.54,72.54,9690.0
2017-07-03 12:10:00,72.54,72.54,72.45,72.49,4930.0,72.54,72.54,72.45,72.49,4930.0
2017-07-03 12:15:00,72.48,72.48,72.38,72.38,6432.0,72.48,72.48,72.38,72.38,6432.0
2017-07-03 12:20:00,72.38,72.46,72.34,72.41,4807.0,72.38,72.46,72.34,72.41,4807.0
2017-07-03 12:25:00,72.42,72.46,72.39,72.44,4317.0,72.42,72.46,72.39,72.44,4317.0
2017-07-03 12:30:00,72.43,72.43,72.31,72.33,7653.0,72.43,72.43,72.31,72.33,7653.0
2017-07-03 12:35:00,72.33,72.35,72.16,72.17,10410.0,72.33,72.35,72.16,72.17,10410.0
2017-07-03 12:40:00,72.16,72.19,72.08,72.13,10162.0,72.16,72.19,72.08,72.13,10162.0
2017-07-03 12:45:00,72.12,72.2,72.12,72.13,9385.0,72.12,72.2,72.12,72.13,9385.0
2017-07-03 12:50:00,72.13,72.26,72.13,72.25,21988.0,72.13,72.26,72.13,72.25,21988.0
2017-07-03 12:55:00,72.24,72.26,72.1,72.1,24336.0,72.24,72.26,72.1,72.1,24336.0
2017-07-05 09:30:00,72.43,72.43,72.12,72.12,18208.0,72.43,72.43,72.12,72.12,18208.0
2017-07-05 09:35:00,72.21,72.75,72.21,72.64,9439.0,72.21,72.75,72.21,72.64,9439.0
2017-07-05 09:40:00,72.68,72.68,72.23,72.28,9362.0,72.68,72.68,72.23,72.28,9362.0
2017-07-05 09:45:00,72.29,72.35,72.05,72.15,13520.0,72.29,72.35,72.05,72.15,13520.0
2017-07-05 09:50:00,72.16,72.31,72.16,72.19,7920.0,72.16,72.31,72.16,72.19,7920.0
2017-07-05 09:55:00,72.15,72.23,72.15,72.2,12800.0,72.15,72.23,72.15,72.2,12800.0
2017-07-05 10:00:00,72.2,72.42,72.17,72.35,16071.0,72.2,72.42,72.17,72.35,16071.0
2017-07-05 10:05:00,72.36,72.37,72.25,72.26,18350.0,72.36,72.37,72.25,72.26,18350.0
2017-07-05 10:10:00,72.27,72.38,72.27,72.34,10533.0,72.27,72.38,72.27,72.34,10533.0
2017-07-05 10:15:00,72.32,72.32,72.2,72.27,18581.0,72.32,72.32,72.2,72.27,18581.0
2017-07-05 10:20:00,72.26,72.34,72.26,72.32,7665.0,72.26,72.34,72.26,72.32,7665.0
2017-07-05 10:25:00,72.32,72.37,72.24,72.37,6119.0,72.32,72.37,72.24,72.37,6119.0
2017-07-05 10:30:00,72.37,72.4,72.34,72.39,21308.0,72.37,72.4,72.34,72.39,21308.0
2017-07-05 10:35:00,72.42,72.5,72.42,72.49,6780.0,72.42,72.5,72.42,72.49,6780.0
2017-07-05 10:40:00,72.52,72.52,72.46,72.5,5201.0,72.52,72.52,72.46,72.5,5201.0
2017-07-05 10:45:00,72.51,72.59,72.49,72.51,6331.0,72.51,72.59,72.49,72.51,6331.0
2017-07-05 10:50:00,72.49,72.54,72.45,72.51,8516.0,72.49,72.54,72.45,72.51,8516.0
2017-07-05 10:55:00,72.5,72.5,72.41,72.48,7595.0,72.5,72.5,72.41,72.48,7595.0
2017-07-05 11:00:00,72.48,72.51,72.38,72.38,15758.0,72.48,72.51,72.38,72.38,15758.0
2017-07-05 11:05:00,72.36,72.4,72.29,72.38,11950.0,72.36,72.4,72.29,72.38,11950.0
2017-07-05 11:10:00,72.38,72.49,72.37,72.49,8476.0,72.38,72.49,72.37,72.49,8476.0
2017-07-05 11:15:00,72.48,72.51,72.4,72.49,7656.0,72.48,72.51,72.4,72.49,7656.0
2017-07-05 11:20:00,72.49,72.61,72.49,72.58,14958.0,72.49,72.61,72.49,72.58,14958.0
2017-07-05 11:25:00,72.59,72.79,72.59,72.78,12311.0,72.59,72.79,72.59,72.78,12311.0
2017-07-05 11:30:00,72.78,72.79,72.64,72.64,8999.0,72.78,72.79,72.64,72.64,8999.0
2017-07-05 11:35:00,72.64,72.64,72.54,72.58,14608.0,72.64,72.64,72.54,72.58,14608.0
2017-07-05 11:40:00,72.59,72.59,72.51,72.53,12851.0,72.59,72.59,72.51,72.53,12851.0
2017-07-05 11:45:00,72.52,72.59,72.49,72.5,12675.0,72.52,72.59,72.49,72.5,12675.0
2017-07-05 11:50:00,72.51,72.63,72.5,72.62,10528.0,72.51,72.63,72.5,72.62,10528.0
2017-07-05 11:55:00,72.63,72.64,72.58,72.63,8850.0,72.63,72.64,72.58,72.63,8850.0
2017-07-05 12:00:00,72.63,72.77,72.62,72.76,10904.0,72.63,72.77,72.62,72.76,10904.0
2017-07-05 12:05:00,72.76,72.76,72.66,72.66,5454.0,72.76,72.76,72.66,72.66,5454.0
2017-07-05 12:10:00,72.64,72.71,72.64,72.7,5753.0,72.64,72.71,72.64,72.7,5753.0
2017-07-05 12:15:00,72.7,72.73,72.66,72.66,4300.0,72.7,72.73,72.66,72.66,4300.0
2017-07-05 12:20:00,72.67,72.67,72.58,72.61,8053.0,72.67,72.67,72.58,72.61,8053.0
2017-07-05 12:25:00,72.62,72.7,72.62,72.68,8605.0,72.62,72.7,72.62,72.68,8605.0
2017-07-05 12:30:00,72.69,72.7,72.67,72.67,8370.0,72.69,72.7,72.67,72.67,8370.0
2017-07-05 12:35:00,72.66,72.66,72.59,72.59,5800.0,72.66,72.66,72.59,72.59,5800.0
2017-07-05 12:40:00,72.57,72.57,72.53,72.53,5002.0,72.57,72.57,72.53,72.53,5002.0
2017-07-05 12:45:00,72.53,72.62,72.51,72.62,5745.0,72.53,72.62,72.51,72.62,5745.0
2017-07-05 12:50:00,72.62,72.68,72.62,72.64,6401.0,72.62,72.68,72.62,72.64,6401.0
2017-07-05 12:55:00,72.63,72.66,72.63,72.65,5305.0,72.63,72.66,72.63,72.65,5305.0
2017-07-05 13:00:00,72.65,72.77,72.65,72.76,10939.0,72.65,72.77,72.65,72.76,10939.0
2017-07-05 13:05:00,72.75,72.77,72.74,72.77,4233.0,72.75,72.77,72.74,72.77,4233.0
2017-07-05 13:10:00,72.77,72.83,72.75,72.83,8916.0,72.77,72.83,72.75,72.83,8916.0
2017-07-05 13:15:00,72.83,72.94,72.83,72.87,8244.0,72.83,72.94,72.83,72.87,8244.0
2017-07-05 13:20:00,72.85,72.99,72.85,72.95,6929.0,72.85,72.99,72.85,72.95,6929.0
2017-07-05 13:25:00,72.96,72.96,72.91,72.91,3813.0,72.96,72.96,72.91,72.91,3813.0
2017-07-05 13:30:00,72.91,72.91,72.78,72.79,6222.0,72.91,72.91,72.78,72.79,6222.0
2017-07-05 13:35:00,72.79,72.81,72.76,72.79,4300.0,72.79,72.81,72.76,72.79,4300.0
2017-07-05 13:40:00,72.79,72.79,72.77,72.79,3700.0,72.79,72.79,72.77,72.79,3700.0
2017-07-05 13:45:00,72.77,72.84,72.76,72.76,6055.0,72.77,72.84,72.76,72.76,6055.0
2017-07-05 13:50:00,72.77,72.77,72.69,72.75,6844.0,72.77,72.77,72.69,72.75,6844.0
2017-07-05 13:55:00,72.76,72.8,72.74,72.79,6244.0,72.76,72.8,72.74,72.79,6244.0
2017-07-05 14:00:00,72.77,72.89,72.77,72.83,6553.0,72.77,72.89,72.77,72.83,6553.0
2017-07-05 14:05:00,72.84,72.88,72.65,72.7,9866.0,72.84,72.88,72.65,72.7,9866.0
2017-07-05 14:10:00,72.69,72.73,72.62,72.62,5630.0,72.69,72.73,72.62,72.62,5630.0
2017-07-05 14:15:00,72.65,72.7,72.64,72.68,4632.0,72.65,72.7,72.64,72.68,4632.0
2017-07-05 14:20:00,72.66,72.71,72.65,72.69,4800.0,72.66,72.71,72.65,72.69,4800.0
2017-07-05 14:25:00,72.68,72.75,72.67,72.75,5300.0,72.68,72.75,72.67,72.75,5300.0
2017-07-05 14:30:00,72.74,72.79,72.72,72.76,5377.0,72.74,72.79,72.72,72.76,5377.0
2017-07-05 14:35:00,72.77,72.79,72.74,72.75,8402.0,72.77,72.79,72.74,72.75,8402.0
2017-07-05 14:40:00,72.75,72.75,72.69,72.7,4752.0,72.75,72.75,72.69,72.7,4752.0
2017-07-05 14:45:00,72.68,72.71,72.64,72.69,13601.0,72.68,72.71,72.64,72.69,13601.0
2017-07-05 14:50:00,72.7,72.7,72.65,72.65,4300.0,72.7,72.7,72.65,72.65,4300.0
2017-07-05 14:55:00,72.65,72.65,72.58,72.62,5900.0,72.65,72.65,72.58,72.62,5900.0
2017-07-05 15:00:00,72.62,72.64,72.51,72.53,7500.0,72.62,72.64,72.51,72.53,7500.0
2017-07-05 15:05:00,72.53,72.56,72.52,72.56,9510.0,72.53,72.56,72.52,72.56,9510.0
2017-07-05 15:10:00,72.56,72.59,72.55,72.57,5300.0,72.56,72.59,72.55,72.57,5300.0
2017-07-05 15:15:00,72.58,72.62,72.57,72.61,10000.0,72.58,72.62,72.57,72.61,10000.0
2017-07-05 15:20:00,72.63,72.64,72.59,72.59,7510.0,72.63,72.64,72.59,72.59,7510.0
2017-07-05 15:25:00,72.59,72.63,72.57,72.62,11124.0,72.59,72.63,72.57,72.62,11124.0
2017-07-05 15:30:00,72.62,72.64,72.6,72.64,9848.0,72.62,72.64,72.6,72.64,9848.0
2017-07-05 15:35:00,72.63,72.7,72.6,72.7,14717.0,72.63,72.7,72.6,72.7,14717.0
2017-07-05 15:40:00,72.69,72.77,72.69,72.77,9667.0,72.69,72.77,72.69,72.77,9667.0
2017-07-05 15:45:00,72.77,72.79,72.74,72.74,16597.0,72.77,72.79,72.74,72.74,16597.0
2017-07-05 15:50:00,72.75,72.76,72.7,72.71,28598.0,72.75,72.76,72.7,72.71,28598.0
2017-07-05 15:55:00,72.7,72.77,72.69,72.74,53226.0,72.7,72.77,72.69,72.74,53226.0
2017-07-06 09:30:00,72.48,72.55,72.0,72.32,10233.0,72.48,72.55,72.0,72.32,10233.0
2017-07-06 09:35:00,72.33,72.35,72.0,72.0,4788.0,72.33,72.35,72.0,72.0,4788.0
2017-07-06 09:40:00,72.01,72.15,71.95,72.12,7393.0,72.01,72.15,71.95,72.12,7393.0
2017-07-06 09:45:00,72.08,72.13,71.94,71.96,8695.0,72.08,72.13,71.94,71.96,8695.0
2017-07-06 09:50:00,71.96,72.13,71.96,72.05,7444.0,71.96,72.13,71.96,72.05,7444.0
2017-07-06 09:55:00,72.04,72.24,71.97,72.2,7183.0,72.04,72.24,71.97,72.2,7183.0
2017-07-06 10:00:00,72.18,72.22,72.06,72.07,8034.0,72.18,72.22,72.06,72.07,8034.0
2017-07-06 10:05:00,72.05,72.13,71.99,72.06,4113.0,72.05,72.13,71.99,72.06,4113.0
2017-07-06 10:10:00,72.07,72.1,72.0,72.08,6900.0,72.07,72.1,72.0,72.08,6900.0
2017-07-06 10:15:00,72.08,72.18,72.06,72.15,5300.0,72.08,72.18,72.06,72.15,5300.0
2017-07-06 10:20:00,72.15,72.19,72.08,72.09,4700.0,72.15,72.19,72.08,72.09,4700.0
2017-07-06 10:25:00,72.09,72.17,72.05,72.14,7304.0,72.09,72.17,72.05,72.14,7304.0
2017-07-06 10:30:00,72.13,72.13,72.05,72.05,8501.0,72.13,72.13,72.05,72.05,8501.0
2017-07-06 10:35:00,72.04,72.15,72.03,72.15,5200.0,72.04,72.15,72.03,72.15,5200.0
2017-07-06 10:40:00,72.15,72.23,72.15,72.19,6207.0,72.15,72.23,72.15,72.19,6207.0
2017-07-06 10:45:00,72.19,72.24,72.16,72.21,5910.0,72.19,72.24,72.16,72.21,5910.0
2017-07-06 10:50:00,72.2,72.22,72.16,72.22,7587.0,72.2,72.22,72.16,72.22,7587.0
2017-07-06 10:55:00,72.22,72.38,72.22,72.38,10945.0,72.22,72.38,72.22,72.38,10945.0
2017-07-06 11:00:00,72.37,72.37,72.12,72.16,14615.0,72.37,72.37,72.12,72.16,14615.0
2017-07-06 11:05:00,72.16,72.24,72.15,72.21,10996.0,72.16,72.24,72.15,72.21,10996.0
2017-07-06 11:10:00,72.21,72.25,72.18,72.23,9130.0,72.21,72.25,72.18,72.23,9130.0
2017-07-06 11:15:00,72.22,72.27,72.21,72.24,7280.0,72.22,72.27,72.21,72.24,7280.0
2017-07-06 11:20:00,72.24,72.33,72.24,72.33,5891.0,72.24,72.33,72.24,72.33,5891.0
2017-07-06 11:25:00,72.33,72.43,72.33,72.41,8408.0,72.33,72.43,72.33,72.41,8408.0
2017-07-06 11:30:00,72.4,72.47,72.4,72.46,4111.0,72.4,72.47,72.4,72.46,4111.0
2017-07-06 11:35:00,72.48,72.54,72.41,72.45,7604.0,72.48,72.54,72.41,72.45,7604.0
2017-07-06 11:40:00,72.44,72.48,72.36,72.46,5539.0,72.44,72.48,72.36,72.46,5539.0
2017-07-06 11:45:00,72.45,72.46,72.37,72.38,5875.0,72.45,72.46,72.37,72.38,5875.0
2017-07-06 11:50:00,72.38,72.44,72.33,72.33,4400.0,72.38,72.44,72.33,72.33,4400.0
2017-07-06 11:55:00,72.33,72.35,72.32,72.35,3500.0,72.33,72.35,72.32,72.35,3500.0
2017-07-06 12:00:00,72.39,72.41,72.31,72.4,9658.0,72.39,72.41,72.31,72.4,9658.0
2017-07-06 12:05:00,72.41,72.45,72.39,72.45,3022.0,72.41,72.45,72.39,72.45,3022.0
2017-07-06 12:10:00,72.45,72.45,72.33,72.35,3600.0,72.45,72.45,72.33,72.35,3600.0
2017-07-06 12:15:00,72.35,72.42,72.35,72.35,5344.0,72.35,72.42,72.35,72.35,5344.0
2017-07-06 12:20:00,72.35,72.35,72.28,72.31,4505.0,72.35,72.35,72.28,72.31,4505.0
2017-07-06 12:25:00,72.31,72.34,72.24,72.32,11452.0,72.31,72.34,72.24,72.32,11452.0
2017-07-06 12:30:00,72.33,72.4,72.33,72.4,3400.0,72.33,72.4,72.33,72.4,3400.0
2017-07-06 12:35:00,72.4,72.48,72.4,72.45,5201.0,72.4,72.48,72.4,72.45,5201.0
2017-07-06 12:40:00,72.45,72.46,72.43,72.46,1900.0,72.45,72.46,72.43,72.46,1900.0
2017-07-06 12:45:00,72.47,72.48,72.35,72.39,5100.0,72.47,72.48,72.35,72.39,5100.0
2017-07-06 12:50:00,72.42,72.43,72.38,72.38,4753.0,72.42,72.43,72.38,72.38,4753.0
2017-07-06 12:55:00,72.37,72.42,72.37,72.4,2100.0,72.37,72.42,72.37,72.4,2100.0
2017-07-06 13:00:00,72.41,72.44,72.37,72.43,2200.0,72.41,72.44,72.37,72.43,2200.0
2017-07-06 13:05:00,72.44,72.46,72.42,72.44,5569.0,72.44,72.46,72.42,72.44,5569.0
2017-07-06 13:10:00,72.42,72.45,72.39,72.42,3300.0,72.42,72.45,72.39,72.42,3300.0
2017-07-06 13:15:00,72.42,72.52,72.4,72.51,4359.0,72.42,72.52,72.4,72.51,4359.0
2017-07-06 13:20:00,72.51,72.55,72.5,72.54,2680.0,72.51,72.55,72.5,72.54,2680.0
2017-07-06 13:25:00,72.52,72.53,72.5,72.53,4000.0,72.52,72.53,72.5,72.53,4000.0
2017-07-06 13:30:00,72.54,72.61,72.53,72.61,14366.0,72.54,72.61,72.53,72.61,14366.0
2017-07-06 13:35:00,72.61,72.61,72.54,72.54,4993.0,72.61,72.61,72.54,72.54,4993.0
2017-07-06 13:40:00,72.54,72.56,72.51,72.51,9006.0,72.54,72.56,72.51,72.51,9006.0
2017-07-06 13:45:00,72.52,72.56,72.52,72.55,6307.0,72.52,72.56,72.52,72.55,6307.0
2017-07-06 13:50:00,72.52,72.54,72.51,72.52,3000.0,72.52,72.54,72.51,72.52,3000.0
2017-07-06 13:55:00,72.53,72.56,72.52,72.56,8496.0,72.53,72.56,72.52,72.56,8496.0
2017-07-06 14:00:00,72.56,72.62,72.53,72.59,5700.0,72.56,72.62,72.53,72.59,5700.0
2017-07-06 14:05:00,72.61,72.63,72.6,72.61,10067.0,72.61,72.63,72.6,72.61,10067.0
2017-07-06 14:10:00,72.61,72.61,72.51,72.52,6633.0,72.61,72.61,72.51,72.52,6633.0
2017-07-06 14:15:00,72.51,72.53,72.48,72.49,6657.0,72.51,72.53,72.48,72.49,6657.0
2017-07-06 14:20:00,72.5,72.57,72.5,72.54,7600.0,72.5,72.57,72.5,72.54,7600.0
2017-07-06 14:25:00,72.56,72.59,72.56,72.59,3100.0,72.56,72.59,72.56,72.59,3100.0
2017-07-06 14:30:00,72.58,72.6,72.53,72.56,12064.0,72.58,72.6,72.53,72.56,12064.0
2017-07-06 14:35:00,72.57,72.58,72.52,72.54,8282.0,72.57,72.58,72.52,72.54,8282.0
2017-07-06 14:40:00,72.54,72.54,72.48,72.53,5438.0,72.54,72.54,72.48,72.53,5438.0
2017-07-06 14:45:00,72.53,72.55,72.5,72.51,6955.0,72.53,72.55,72.5,72.51,6955.0
2017-07-06 14:50:00,72.52,72.52,72.43,72.51,6670.0,72.52,72.52,72.43,72.51,6670.0
2017-07-06 14:55:00,72.54,72.59,72.53,72.59,7678.0,72.54,72.59,72.53,72.59,7678.0
2017-07-06 15:00:00,72.59,72.61,72.54,72.59,9210.0,72.59,72.61,72.54,72.59,9210.0
2017-07-06 15:05:00,72.61,72.62,72.53,72.57,9199.0,72.61,72.62,72.53,72.57,9199.0
2017-07-06 15:10:00,72.58,72.58,72.49,72.49,12549.0,72.58,72.58,72.49,72.49,12549.0
2017-07-06 15:15:00,72.49,72.56,72.49,72.54,11973.0,72.49,72.56,72.49,72.54,11973.0
2017-07-06 15:20:00,72.54,72.56,72.5,72.52,12246.0,72.54,72.56,72.5,72.52,12246.0
2017-07-06 15:25:00,72.52,72.52,72.44,72.48,18394.0,72.52,72.52,72.44,72.48,18394.0
2017-07-06 15:30:00,72.48,72.53,72.44,72.48,20247.0,72.48,72.53,72.44,72.48,20247.0
2017-07-06 15:35:00,72.48,72.54,72.47,72.54,24102.0,72.48,72.54,72.47,72.54,24102.0
2017-07-06 15:40:00,72.54,72.56,72.51,72.55,31657.0,72.54,72.56,72.51,72.55,31657.0
2017-07-06 15:45:00,72.54,72.66,72.53,72.65,31886.0,72.54,72.66,72.53,72.65,31886.0
2017-07-06 15:50:00,72.64,72.65,72.6,72.63,27983.0,72.64,72.65,72.6,72.63,27983.0
2017-07-06 15:55:00,72.63,72.63,72.51,72.53,62223.0,72.63,72.63,72.51,72.53,62223.0
2017-07-07 09:30:00,72.67,72.78,72.26,72.78,6795.0,72.67,72.78,72.26,72.78,6795.0
2017-07-07 09:35:00,72.8,72.98,72.8,72.92,1200.0,72.8,72.98,72.8,72.92,1200.0
2017-07-07 09:40:00,72.97,72.99,72.8,72.85,4010.0,72.97,72.99,72.8,72.85,4010.0
2017-07-07 09:45:00,72.85,73.05,72.79,73.05,7920.0,72.85,73.05,72.79,73.05,7920.0
2017-07-07 09:50:00,73.03,73.28,73.03,73.28,5667.0,73.03,73.28,73.03,73.28,5667.0
2017-07-07 09:55:00,73.28,73.3,73.25,73.3,2600.0,73.28,73.3,73.25,73.3,2600.0
2017-07-07 10:00:00,73.27,73.29,73.24,73.29,5954.0,73.27,73.29,73.24,73.29,5954.0
2017-07-07 10:05:00,73.31,73.34,73.27,73.34,4349.0,73.31,73.34,73.27,73.34,4349.0
2017-07-07 10:10:00,73.33,73.46,73.31,73.46,3642.0,73.33,73.46,73.31,73.46,3642.0
2017-07-07 10:15:00,73.46,73.46,73.35,73.36,7746.0,73.46,73.46,73.35,73.36,7746.0
2017-07-07 10:20:00,73.28,73.33,73.23,73.27,5337.0,73.28,73.33,73.23,73.27,5337.0
2017-07-07 10:25:00,73.26,73.39,73.26,73.39,3196.0,73.26,73.39,73.26,73.39,3196.0
2017-07-07 10:30:00,73.41,73.43,73.37,73.38,6534.0,73.41,73.43,73.37,73.38,6534.0
2017-07-07 10:35:00,73.37,73.37,73.32,73.36,4100.0,73.37,73.37,73.32,73.36,4100.0
2017-07-07 10:40:00,73.34,73.44,73.32,73.38,12690.0,73.34,73.44,73.32,73.38,12690.0
2017-07-07 10:45:00,73.37,73.38,73.32,73.37,4946.0,73.37,73.38,73.32,73.37,4946.0
2017-07-07 10:50:00,73.35,73.36,73.24,73.24,3884.0,73.35,73.36,73.24,73.24,3884.0
2017-07-07 10:55:00,73.23,73.26,73.16,73.23,11922.0,73.23,73.26,73.16,73.23,11922.0
2017-07-07 11:00:00,73.23,73.27,73.2,73.26,9380.0,73.23,73.27,73.2,73.26,9380.0
2017-07-07 11:05:00,73.26,73.29,73.23,73.23,4202.0,73.26,73.29,73.23,73.23,4202.0
2017-07-07 11:10:00,73.24,73.26,73.2,73.26,8690.0,73.24,73.26,73.2,73.26,8690.0
2017-07-07 11:15:00,73.24,73.3,73.21,73.26,7478.0,73.24,73.3,73.21,73.26,7478.0
2017-07-07 11:20:00,73.25,73.28,73.23,73.28,2800.0,73.25,73.28,73.23,73.28,2800.0
2017-07-07 11:25:00,73.29,73.42,73.28,73.39,4000.0,73.29,73.42,73.28,73.39,4000.0
2017-07-07 11:30:00,73.4,73.46,73.4,73.44,3400.0,73.4,73.46,73.4,73.44,3400.0
2017-07-07 11:35:00,73.49,73.51,73.42,73.44,3262.0,73.49,73.51,73.42,73.44,3262.0
2017-07-07 11:40:00,73.43,73.45,73.38,73.4,7734.0,73.43,73.45,73.38,73.4,7734.0
2017-07-07 11:45:00,73.38,73.4,73.33,73.35,2700.0,73.38,73.4,73.33,73.35,2700.0
2017-07-07 11:50:00,73.35,73.35,73.28,73.28,3500.0,73.35,73.35,73.28,73.28,3500.0
2017-07-07 11:55:00,73.3,73.33,73.27,73.29,2850.0,73.3,73.33,73.27,73.29,2850.0
2017-07-07 12:00:00,73.3,73.32,73.28,73.3,2900.0,73.3,73.32,73.28,73.3,2900.0
2017-07-07 12:05:00,73.31,73.32,73.29,73.31,4714.0,73.31,73.32,73.29,73.31,4714.0
2017-07-07 12:10:00,73.31,73.43,73.31,73.4,3618.0,73.31,73.43,73.31,73.4,3618.0
2017-07-07 12:15:00,73.39,73.39,73.35,73.37,1239.0,73.39,73.39,73.35,73.37,1239.0
2017-07-07 12:20:00,73.36,73.43,73.36,73.43,4588.0,73.36,73.43,73.36,73.43,4588.0
2017-07-07 12:25:00,73.44,73.44,73.4,73.41,1700.0,73.44,73.44,73.4,73.41,1700.0
2017-07-07 12:30:00,73.42,73.42,73.39,73.4,1787.0,73.42,73.42,73.39,73.4,1787.0
2017-07-07 12:35:00,73.4,73.41,73.37,73.37,1450.0,73.4,73.41,73.37,73.37,1450.0
2017-07-07 12:40:00,73.37,73.42,73.36,73.36,2724.0,73.37,73.42,73.36,73.36,2724.0
2017-07-07 12:45:00,73.35,73.38,73.35,73.36,1207.0,73.35,73.38,73.35,73.36,1207.0
2017-07-07 12:50:00,73.36,73.41,73.35,73.4,1424.0,73.36,73.41,73.35,73.4,1424.0
2017-07-07 12:55:00,73.39,73.39,73.37,73.39,2200.0,73.39,73.39,73.37,73.39,2200.0
2017-07-07 13:00:00,73.39,73.45,73.39,73.45,3512.0,73.39,73.45,73.39,73.45,3512.0
2017-07-07 13:05:00,73.49,73.53,73.48,73.53,3800.0,73.49,73.53,73.48,73.53,3800.0
2017-07-07 13:10:00,73.52,73.52,73.47,73.47,1800.0,73.52,73.52,73.47,73.47,1800.0
2017-07-07 13:15:00,73.47,73.51,73.47,73.49,3504.0,73.47,73.51,73.47,73.49,3504.0
2017-07-07 13:20:00,73.5,73.52,73.49,73.49,1537.0,73.5,73.52,73.49,73.49,1537.0
2017-07-07 13:25:00,73.5,73.52,73.48,73.51,3312.0,73.5,73.52,73.48,73.51,3312.0
2017-07-07 13:30:00,73.49,73.49,73.44,73.44,1934.0,73.49,73.49,73.44,73.44,1934.0
2017-07-07 13:35:00,73.46,73.48,73.46,73.46,1801.0,73.46,73.48,73.46,73.46,1801.0
2017-07-07 13:40:00,73.45,73.47,73.45,73.47,1600.0,73.45,73.47,73.45,73.47,1600.0
2017-07-07 13:45:00,73.46,73.46,73.43,73.44,1500.0,73.46,73.46,73.43,73.44,1500.0
2017-07-07 13:50:00,73.42,73.43,73.39,73.4,5600.0,73.42,73.43,73.39,73.4,5600.0
2017-07-07 13:55:00,73.4,73.43,73.39,73.4,2309.0,73.4,73.43,73.39,73.4,2309.0
2017-07-07 14:00:00,73.4,73.42,73.38,73.41,3400.0,73.4,73.42,73.38,73.41,3400.0
2017-07-07 14:05:00,73.41,73.41,73.37,73.4,2590.0,73.41,73.41,73.37,73.4,2590.0
2017-07-07 14:10:00,73.39,73.42,73.39,73.41,3100.0,73.39,73.42,73.39,73.41,3100.0
2017-07-07 14:15:00,73.41,73.41,73.35,73.35,2300.0,73.41,73.41,73.35,73.35,2300.0
2017-07-07 14:20:00,73.34,73.34,73.29,73.29,1855.0,73.34,73.34,73.29,73.29,1855.0
2017-07-07 14:25:00,73.29,73.3,73.27,73.3,3200.0,73.29,73.3,73.27,73.3,3200.0
2017-07-07 14:30:00,73.28,73.35,73.28,73.29,4588.0,73.28,73.35,73.28,73.29,4588.0
2017-07-07 14:35:00,73.29,73.32,73.27,73.3,8231.0,73.29,73.32,73.27,73.3,8231.0
2017-07-07 14:40:00,73.3,73.33,73.3,73.32,2014.0,73.3,73.33,73.3,73.32,2014.0
2017-07-07 14:45:00,73.34,73.34,73.29,73.3,3191.0,73.34,73.34,73.29,73.3,3191.0
2017-07-07 14:50:00,73.29,73.35,73.29,73.35,3900.0,73.29,73.35,73.29,73.35,3900.0
2017-07-07 14:55:00,73.34,73.34,73.31,73.32,2400.0,73.34,73.34,73.31,73.32,2400.0
2017-07-07 15:00:00,73.33,73.35,73.27,73.27,4700.0,73.33,73.35,73.27,73.27,4700.0
2017-07-07 15:05:00,73.26,73.27,73.22,73.25,7811.0,73.26,73.27,73.22,73.25,7811.0
2017-07-07 15:10:00,73.24,73.26,73.22,73.25,3161.0,73.24,73.26,73.22,73.25,3161.0
2017-07-07 15:15:00,73.25,73.28,73.24,73.28,4100.0,73.25,73.28,73.24,73.28,4100.0
2017-07-07 15:20:00,73.27,73.27,73.22,73.24,3200.0,73.27,73.27,73.22,73.24,3200.0
2017-07-07 15:25:00,73.24,73.25,73.23,73.23,2900.0,73.24,73.25,73.23,73.23,2900.0
2017-07-07 15:30:00,73.23,73.27,73.21,73.25,10485.0,73.23,73.27,73.21,73.25,10485.0
2017-07-07 15:35:00,73.25,73.26,73.24,73.25,6307.0,73.25,73.26,73.24,73.25,6307.0
2017-07-07 15:40:00,73.25,73.33,73.24,73.32,12663.0,73.25,73.33,73.24,73.32,12663.0
2017-07-07 15:45:00,73.32,73.32,73.27,73.27,8296.0,73.32,73.32,73.27,73.27,8296.0
2017-07-07 15:50:00,73.27,73.28,73.18,73.2,34636.0,73.27,73.28,73.18,73.2,34636.0
2017-07-07 15:55:00,73.2,73.24,73.11,73.17,85484.0,73.2,73.24,73.11,73.17,85484.0
2017-07-10 09:30:00,73.22,73.24,73.05,73.21,10542.0,73.22,73.24,73.05,73.21,10542.0
2017-07-10 09:35:00,73.23,73.45,73.22,73.33,1850.0,73.23,73.45,73.22,73.33,1850.0
2017-07-10 09:40:00,73.29,73.31,73.04,73.27,7436.0,73.29,73.31,73.04,73.27,7436.0
2017-07-10 09:45:00,73.22,73.24,73.05,73.07,2900.0,73.22,73.24,73.05,73.07,2900.0
2017-07-10 09:50:00,73.1,73.2,73.04,73.2,7770.0,73.1,73.2,73.04,73.2,7770.0
2017-07-10 09:55:00,73.2,73.26,73.09,73.17,8962.0,73.2,73.26,73.09,73.17,8962.0
2017-07-10 10:00:00,73.18,73.44,73.17,73.43,9100.0,73.18,73.44,73.17,73.43,9100.0
2017-07-10 10:05:00,73.41,73.54,73.37,73.47,9429.0,73.41,73.54,73.37,73.47,9429.0
2017-07-10 10:10:00,73.49,73.6,73.49,73.55,6169.0,73.49,73.6,73.49,73.55,6169.0
2017-07-10 10:15:00,73.52,73.59,73.42,73.56,4900.0,73.52,73.59,73.42,73.56,4900.0
2017-07-10 10:20:00,73.57,73.64,73.55,73.58,3043.0,73.57,73.64,73.55,73.58,3043.0
2017-07-10 10:25:00,73.6,73.62,73.58,73.6,2682.0,73.6,73.62,73.58,73.6,2682.0
2017-07-10 10:30:00,73.62,73.66,73.55,73.56,5094.0,73.62,73.66,73.55,73.56,5094.0
2017-07-10 10:35:00,73.52,73.61,73.52,73.59,2360.0,73.52,73.61,73.52,73.59,2360.0
2017-07-10 10:40:00,73.59,73.69,73.59,73.68,4366.0,73.59,73.69,73.59,73.68,4366.0
2017-07-10 10:45:00,73.67,73.68,73.61,73.61,2600.0,73.67,73.68,73.61,73.61,2600.0
2017-07-10 10:50:00,73.61,73.63,73.54,73.56,3300.0,73.61,73.63,73.54,73.56,3300.0
2017-07-10 10:55:00,73.54,73.57,73.5,73.57,2700.0,73.54,73.57,73.5,73.57,2700.0
2017-07-10 11:00:00,73.59,73.62,73.58,73.61,2900.0,73.59,73.62,73.58,73.61,2900.0
2017-07-10 11:05:00,73.61,73.74,73.61,73.74,6520.0,73.61,73.74,73.61,73.74,6520.0
2017-07-10 11:10:00,73.73,73.78,73.72,73.78,2583.0,73.73,73.78,73.72,73.78,2583.0
2017-07-10 11:15:00,73.79,73.79,73.67,73.69,2800.0,73.79,73.79,73.67,73.69,2800.0
2017-07-10 11:20:00,73.69,73.69,73.56,73.57,4802.0,73.69,73.69,73.56,73.57,4802.0
2017-07-10 11:25:00,73.59,73.6,73.53,73.6,8198.0,73.59,73.6,73.53,73.6,8198.0
2017-07-10 11:30:00,73.59,73.7,73.58,73.7,9678.0,73.59,73.7,73.58,73.7,9678.0
2017-07-10 11:35:00,73.69,73.73,73.69,73.7,2800.0,73.69,73.73,73.69,73.7,2800.0
2017-07-10 11:40:00,73.7,73.71,73.68,73.7,3100.0,73.7,73.71,73.68,73.7,3100.0
2017-07-10 11:45:00,73.68,73.74,73.68,73.74,3100.0,73.68,73.74,73.68,73.74,3100.0
2017-07-10 11:50:00,73.73,73.75,73.72,73.73,1700.0,73.73,73.75,73.72,73.73,1700.0
2017-07-10 11:55:00,73.73,73.74,73.69,73.74,1900.0,73.73,73.74,73.69,73.74,1900.0
2017-07-10 12:00:00,73.74,73.75,73.68,73.71,3841.0,73.74,73.75,73.68,73.71,3841.0
2017-07-10 12:05:00,73.72,73.76,73.67,73.67,3300.0,73.72,73.76,73.67,73.67,3300.0
2017-07-10 12:10:00,73.68,73.71,73.67,73.71,2800.0,73.68,73.71,73.67,73.71,2800.0
2017-07-10 12:15:00,73.7,73.72,73.68,73.72,3700.0,73.7,73.72,73.68,73.72,3700.0
2017-07-10 12:20:00,73.72,73.73,73.7,73.7,2702.0,73.72,73.73,73.7,73.7,2702.0
2017-07-10 12:25:00,73.71,73.74,73.71,73.74,1511.0,73.71,73.74,73.71,73.74,1511.0
2017-07-10 12:30:00,73.73,73.82,73.72,73.79,6372.0,73.73,73.82,73.72,73.79,6372.0
2017-07-10 12:35:00,73.77,73.8,73.75,73.78,15430.0,73.77,73.8,73.75,73.78,15430.0
2017-07-10 12:40:00,73.77,73.8,73.76,73.77,3527.0,73.77,73.8,73.76,73.77,3527.0
2017-07-10 12:45:00,73.78,73.79,73.73,73.74,16665.0,73.78,73.79,73.73,73.74,16665.0
2017-07-10 12:50:00,73.74,73.75,73.71,73.74,3386.0,73.74,73.75,73.71,73.74,3386.0
2017-07-10 12:55:00,73.73,73.75,73.73,73.74,1538.0,73.73,73.75,73.73,73.74,1538.0
2017-07-10 13:00:00,73.73,73.75,73.72,73.75,2100.0,73.73,73.75,73.72,73.75,2100.0
2017-07-10 13:05:00,73.75,73.79,73.75,73.79,1000.0,73.75,73.79,73.75,73.79,1000.0
2017-07-10 13:10:00,73.8,73.81,73.78,73.79,2600.0,73.8,73.81,73.78,73.79,2600.0
2017-07-10 13:15:00,73.79,73.81,73.74,73.74,4722.0,73.79,73.81,73.74,73.74,4722.0
2017-07-10 13:20:00,73.74,73.76,73.66,73.68,2911.0,73.74,73.76,73.66,73.68,2911.0
2017-07-10 13:25:00,73.68,73.76,73.67,73.75,3792.0,73.68,73.76,73.67,73.75,3792.0
2017-07-10 13:30:00,73.75,73.75,73.68,73.75,6177.0,73.75,73.75,73.68,73.75,6177.0
2017-07-10 13:35:00,73.74,73.74,73.69,73.69,2250.0,73.74,73.74,73.69,73.69,2250.0
2017-07-10 13:40:00,73.7,73.78,73.7,73.76,3449.0,73.7,73.78,73.7,73.76,3449.0
2017-07-10 13:45:00,73.77,73.81,73.75,73.8,2501.0,73.77,73.81,73.75,73.8,2501.0
2017-07-10 13:50:00,73.8,73.85,73.79,73.84,3892.0,73.8,73.85,73.79,73.84,3892.0
2017-07-10 13:55:00,73.84,73.84,73.77,73.77,3305.0,73.84,73.84,73.77,73.77,3305.0
2017-07-10 14:00:00,73.78,73.81,73.77,73.78,2500.0,73.78,73.81,73.77,73.78,2500.0
2017-07-10 14:05:00,73.78,73.79,73.74,73.76,9132.0,73.78,73.79,73.74,73.76,9132.0
2017-07-10 14:10:00,73.78,73.78,73.75,73.76,2000.0,73.78,73.78,73.75,73.76,2000.0
2017-07-10 14:15:00,73.75,73.79,73.74,73.77,3411.0,73.75,73.79,73.74,73.77,3411.0
2017-07-10 14:20:00,73.77,73.83,73.74,73.74,8286.0,73.77,73.83,73.74,73.74,8286.0
2017-07-10 14:25:00,73.75,73.75,73.7,73.71,2732.0,73.75,73.75,73.7,73.71,2732.0
2017-07-10 14:30:00,73.7,73.72,73.66,73.69,5611.0,73.7,73.72,73.66,73.69,5611.0
2017-07-10 14:35:00,73.69,73.7,73.68,73.68,3214.0,73.69,73.7,73.68,73.68,3214.0
2017-07-10 14:40:00,73.67,73.7,73.67,73.69,2775.0,73.67,73.7,73.67,73.69,2775.0
2017-07-10 14:45:00,73.7,73.71,73.66,73.66,3500.0,73.7,73.71,73.66,73.66,3500.0
2017-07-10 14:50:00,73.66,73.68,73.6,73.6,5938.0,73.66,73.68,73.6,73.6,5938.0
2017-07-10 14:55:00,73.58,73.68,73.56,73.67,7194.0,73.58,73.68,73.56,73.67,7194.0
2017-07-10 15:00:00,73.67,73.69,73.66,73.68,3441.0,73.67,73.69,73.66,73.68,3441.0
2017-07-10 15:05:00,73.68,73.72,73.67,73.7,4968.0,73.68,73.72,73.67,73.7,4968.0
2017-07-10 15:10:00,73.7,73.73,73.68,73.68,5037.0,73.7,73.73,73.68,73.68,5037.0
2017-07-10 15:15:00,73.69,73.71,73.61,73.62,5971.0,73.69,73.71,73.61,73.62,5971.0
2017-07-10 15:20:00,73.62,73.66,73.61,73.62,5300.0,73.62,73.66,73.61,73.62,5300.0
2017-07-10 15:25:00,73.63,73.67,73.63,73.65,7878.0,73.63,73.67,73.63,73.65,7878.0
2017-07-10 15:30:00,73.65,73.7,73.63,73.68,9180.0,73.65,73.7,73.63,73.68,9180.0
2017-07-10 15:35:00,73.69,73.71,73.64,73.71,12045.0,73.69,73.71,73.64,73.71,12045.0
2017-07-10 15:40:00,73.7,73.75,73.69,73.73,12312.0,73.7,73.75,73.69,73.73,12312.0
2017-07-10 15:45:00,73.73,73.76,73.71,73.71,17140.0,73.73,73.76,73.71,73.71,17140.0
2017-07-10 15:50:00,73.71,73.71,73.53,73.53,26352.0,73.71,73.71,73.53,73.53,26352.0
2017-07-10 15:55:00,73.54,73.57,73.47,73.52,115601.0,73.54,73.57,73.47,73.52,115601.0
2017-07-11 09:30:00,73.51,73.51,73.03,73.37,5048.0,73.51,73.51,73.03,73.37,5048.0
2017-07-11 09:35:00,73.38,73.58,73.36,73.55,5109.0,73.38,73.58,73.36,73.55,5109.0
2017-07-11 09:40:00,73.6,73.66,73.52,73.6,3703.0,73.6,73.66,73.52,73.6,3703.0
2017-07-11 09:45:00,73.64,73.67,73.57,73.6,2500.0,73.64,73.67,73.57,73.6,2500.0
2017-07-11 09:50:00,73.62,73.68,73.58,73.6,1300.0,73.62,73.68,73.58,73.6,1300.0
2017-07-11 09:55:00,73.63,73.82,73.62,73.69,4402.0,73.63,73.82,73.62,73.69,4402.0
2017-07-11 10:00:00,73.63,73.67,73.61,73.67,1700.0,73.63,73.67,73.61,73.67,1700.0
2017-07-11 10:05:00,73.64,73.76,73.64,73.74,3200.0,73.64,73.76,73.64,73.74,3200.0
2017-07-11 10:10:00,73.72,73.74,73.67,73.74,1300.0,73.72,73.74,73.67,73.74,1300.0
2017-07-11 10:15:00,73.73,73.78,73.66,73.75,7079.0,73.73,73.78,73.66,73.75,7079.0
2017-07-11 10:20:00,73.77,73.81,73.74,73.77,5556.0,73.77,73.81,73.74,73.77,5556.0
2017-07-11 10:25:00,73.8,73.88,73.8,73.87,5106.0,73.8,73.88,73.8,73.87,5106.0
2017-07-11 10:30:00,73.89,73.89,73.82,73.82,2600.0,73.89,73.89,73.82,73.82,2600.0
2017-07-11 10:35:00,73.82,73.85,73.77,73.78,5615.0,73.82,73.85,73.77,73.78,5615.0
2017-07-11 10:40:00,73.79,73.81,73.76,73.79,5406.0,73.79,73.81,73.76,73.79,5406.0
2017-07-11 10:45:00,73.78,73.85,73.75,73.81,6300.0,73.78,73.85,73.75,73.81,6300.0
2017-07-11 10:50:00,73.8,73.82,73.79,73.8,1897.0,73.8,73.82,73.79,73.8,1897.0
2017-07-11 10:55:00,73.8,73.84,73.77,73.81,5100.0,73.8,73.84,73.77,73.81,5100.0
2017-07-11 11:00:00,73.81,73.88,73.8,73.84,8704.0,73.81,73.88,73.8,73.84,8704.0
2017-07-11 11:05:00,73.86,73.89,73.77,73.77,4301.0,73.86,73.89,73.77,73.77,4301.0
2017-07-11 11:10:00,73.78,73.78,73.58,73.61,5023.0,73.78,73.78,73.58,73.61,5023.0
2017-07-11 11:15:00,73.61,73.61,73.52,73.52,2300.0,73.61,73.61,73.52,73.52,2300.0
2017-07-11 11:20:00,73.51,73.53,73.36,73.36,5093.0,73.51,73.53,73.36,73.36,5093.0
2017-07-11 11:25:00,73.32,73.35,73.22,73.34,8511.0,73.32,73.35,73.22,73.34,8511.0
2017-07-11 11:30:00,73.34,73.4,73.32,73.4,3712.0,73.34,73.4,73.32,73.4,3712.0
2017-07-11 11:35:00,73.41,73.49,73.37,73.42,6840.0,73.41,73.49,73.37,73.42,6840.0
2017-07-11 11:40:00,73.43,73.48,73.41,73.45,4564.0,73.43,73.48,73.41,73.45,4564.0
2017-07-11 11:45:00,73.44,73.46,73.35,73.37,6232.0,73.44,73.46,73.35,73.37,6232.0
2017-07-11 11:50:00,73.38,73.44,73.36,73.42,6697.0,73.38,73.44,73.36,73.42,6697.0
2017-07-11 11:55:00,73.42,73.48,73.42,73.43,4324.0,73.42,73.48,73.42,73.43,4324.0
2017-07-11 12:00:00,73.41,73.42,73.36,73.41,4100.0,73.41,73.42,73.36,73.41,4100.0
2017-07-11 12:05:00,73.4,73.42,73.32,73.33,9459.0,73.4,73.42,73.32,73.33,9459.0
2017-07-11 12:10:00,73.33,73.4,73.33,73.39,2559.0,73.33,73.4,73.33,73.39,2559.0
2017-07-11 12:15:00,73.4,73.4,73.33,73.34,5691.0,73.4,73.4,73.33,73.34,5691.0
2017-07-11 12:20:00,73.34,73.4,73.34,73.36,3398.0,73.34,73.4,73.34,73.36,3398.0
2017-07-11 12:25:00,73.36,73.43,73.33,73.43,2700.0,73.36,73.43,73.33,73.43,2700.0
2017-07-11 12:30:00,73.43,73.44,73.41,73.41,2651.0,73.43,73.44,73.41,73.41,2651.0
2017-07-11 12:35:00,73.4,73.46,73.4,73.43,2800.0,73.4,73.46,73.4,73.43,2800.0
2017-07-11 12:40:00,73.42,73.52,73.42,73.52,2894.0,73.42,73.52,73.42,73.52,2894.0
2017-07-11 12:45:00,73.55,73.58,73.5,73.52,2249.0,73.55,73.58,73.5,73.52,2249.0
2017-07-11 12:50:00,73.53,73.58,73.53,73.56,3699.0,73.53,73.58,73.53,73.56,3699.0
2017-07-11 12:55:00,73.56,73.57,73.52,73.53,2923.0,73.56,73.57,73.52,73.53,2923.0
2017-07-11 13:00:00,73.53,73.58,73.52,73.52,5000.0,73.53,73.58,73.52,73.52,5000.0
2017-07-11 13:05:00,73.53,73.54,73.43,73.43,8785.0,73.53,73.54,73.43,73.43,8785.0
2017-07-11 13:10:00,73.42,73.5,73.42,73.48,2899.0,73.42,73.5,73.42,73.48,2899.0
2017-07-11 13:15:00,73.48,73.57,73.48,73.57,2200.0,73.48,73.57,73.48,73.57,2200.0
2017-07-11 13:20:00,73.59,73.59,73.56,73.56,3031.0,73.59,73.59,73.56,73.56,3031.0
2017-07-11 13:25:00,73.54,73.54,73.46,73.47,5437.0,73.54,73.54,73.46,73.47,5437.0
2017-07-11 13:30:00,73.47,73.5,73.44,73.44,6826.0,73.47,73.5,73.44,73.44,6826.0
2017-07-11 13:35:00,73.45,73.48,73.45,73.48,4200.0,73.45,73.48,73.45,73.48,4200.0
2017-07-11 13:40:00,73.48,73.58,73.46,73.57,5239.0,73.48,73.58,73.46,73.57,5239.0
2017-07-11 13:45:00,73.56,73.58,73.53,73.55,3444.0,73.56,73.58,73.53,73.55,3444.0
2017-07-11 13:50:00,73.55,73.58,73.55,73.58,1800.0,73.55,73.58,73.55,73.58,1800.0
2017-07-11 13:55:00,73.58,73.61,73.55,73.59,3039.0,73.58,73.61,73.55,73.59,3039.0
2017-07-11 14:00:00,73.6,73.63,73.58,73.58,3518.0,73.6,73.63,73.58,73.58,3518.0
2017-07-11 14:05:00,73.58,73.58,73.55,73.55,3938.0,73.58,73.58,73.55,73.55,3938.0
2017-07-11 14:10:00,73.55,73.57,73.55,73.56,3363.0,73.55,73.57,73.55,73.56,3363.0
2017-07-11 14:15:00,73.55,73.58,73.51,73.51,2900.0,73.55,73.58,73.51,73.51,2900.0
2017-07-11 14:20:00,73.52,73.53,73.49,73.49,4160.0,73.52,73.53,73.49,73.49,4160.0
2017-07-11 14:25:00,73.49,73.52,73.48,73.51,4405.0,73.49,73.52,73.48,73.51,4405.0
2017-07-11 14:30:00,73.49,73.62,73.49,73.62,12267.0,73.49,73.62,73.49,73.62,12267.0
2017-07-11 14:35:00,73.63,73.63,73.58,73.59,2470.0,73.63,73.63,73.58,73.59,2470.0
2017-07-11 14:40:00,73.58,73.58,73.55,73.55,4716.0,73.58,73.58,73.55,73.55,4716.0
2017-07-11 14:45:00,73.53,73.55,73.52,73.53,4878.0,73.53,73.55,73.52,73.53,4878.0
2017-07-11 14:50:00,73.53,73.56,73.53,73.53,6815.0,73.53,73.56,73.53,73.53,6815.0
2017-07-11 14:55:00,73.53,73.54,73.49,73.52,5606.0,73.53,73.54,73.49,73.52,5606.0
2017-07-11 15:00:00,73.53,73.58,73.53,73.55,8047.0,73.53,73.58,73.53,73.55,8047.0
2017-07-11 15:05:00,73.54,73.61,73.54,73.61,4200.0,73.54,73.61,73.54,73.61,4200.0
2017-07-11 15:10:00,73.62,73.64,73.6,73.62,6214.0,73.62,73.64,73.6,73.62,6214.0
2017-07-11 15:15:00,73.62,73.66,73.61,73.62,3500.0,73.62,73.66,73.61,73.62,3500.0
2017-07-11 15:20:00,73.63,73.67,73.62,73.67,6329.0,73.63,73.67,73.62,73.67,6329.0
2017-07-11 15:25:00,73.67,73.67,73.63,73.65,6100.0,73.67,73.67,73.63,73.65,6100.0
2017-07-11 15:30:00,73.65,73.71,73.64,73.66,10687.0,73.65,73.71,73.64,73.66,10687.0
2017-07-11 15:35:00,73.66,73.68,73.62,73.63,7996.0,73.66,73.68,73.62,73.63,7996.0
2017-07-11 15:40:00,73.63,73.63,73.58,73.63,13387.0,73.63,73.63,73.58,73.63,13387.0
2017-07-11 15:45:00,73.64,73.64,73.56,73.57,20198.0,73.64,73.64,73.56,73.57,20198.0
2017-07-11 15:50:00,73.56,73.59,73.53,73.55,37522.0,73.56,73.59,73.53,73.55,37522.0
2017-07-11 15:55:00,73.55,73.6,73.51,73.55,38640.0,73.55,73.6,73.51,73.55,38640.0
2017-07-12 09:30:00,74.0,74.17,73.42,74.17,7190.0,74.0,74.17,73.42,74.17,7190.0
2017-07-12 09:35:00,74.19,74.31,74.16,74.29,1642.0,74.19,74.31,74.16,74.29,1642.0
2017-07-12 09:40:00,74.23,74.39,74.19,74.34,6300.0,74.23,74.39,74.19,74.34,6300.0
2017-07-12 09:45:00,74.31,74.37,74.28,74.32,9415.0,74.31,74.37,74.28,74.32,9415.0
2017-07-12 09:50:00,74.32,74.39,74.3,74.32,5404.0,74.32,74.39,74.3,74.32,5404.0
2017-07-12 09:55:00,74.34,74.48,74.34,74.45,2500.0,74.34,74.48,74.34,74.45,2500.0
2017-07-12 10:00:00,74.46,74.49,74.41,74.41,4200.0,74.46,74.49,74.41,74.41,4200.0
2017-07-12 10:05:00,74.39,74.48,74.38,74.4,3350.0,74.39,74.48,74.38,74.4,3350.0
2017-07-12 10:10:00,74.4,74.45,74.4,74.44,2800.0,74.4,74.45,74.4,74.44,2800.0
2017-07-12 10:15:00,74.45,74.45,74.41,74.42,3068.0,74.45,74.45,74.41,74.42,3068.0
2017-07-12 10:20:00,74.44,74.5,74.41,74.44,10804.0,74.44,74.5,74.41,74.44,10804.0
2017-07-12 10:25:00,74.44,74.54,74.44,74.52,3793.0,74.44,74.54,74.44,74.52,3793.0
2017-07-12 10:30:00,74.53,74.57,74.5,74.5,5750.0,74.53,74.57,74.5,74.5,5750.0
2017-07-12 10:35:00,74.53,74.56,74.49,74.56,6446.0,74.53,74.56,74.49,74.56,6446.0
2017-07-12 10:40:00,74.58,74.62,74.56,74.62,9375.0,74.58,74.62,74.56,74.62,9375.0
2017-07-12 10:45:00,74.64,74.65,74.57,74.57,8550.0,74.64,74.65,74.57,74.57,8550.0
2017-07-12 10:50:00,74.57,74.64,74.57,74.62,9368.0,74.57,74.64,74.57,74.62,9368.0
2017-07-12 10:55:00,74.62,74.67,74.61,74.67,6796.0,74.62,74.67,74.61,74.67,6796.0
2017-07-12 11:00:00,74.68,74.78,74.68,74.78,5648.0,74.68,74.78,74.68,74.78,5648.0
2017-07-12 11:05:00,74.79,74.84,74.79,74.8,7500.0,74.79,74.84,74.79,74.8,7500.0
2017-07-12 11:10:00,74.8,74.88,74.8,74.88,4134.0,74.8,74.88,74.8,74.88,4134.0
2017-07-12 11:15:00,74.86,74.9,74.84,74.88,12248.0,74.86,74.9,74.84,74.88,12248.0
2017-07-12 11:20:00,74.9,74.93,74.84,74.84,4761.0,74.9,74.93,74.84,74.84,4761.0
2017-07-12 11:25:00,74.84,74.89,74.82,74.85,7314.0,74.84,74.89,74.82,74.85,7314.0
2017-07-12 11:30:00,74.84,74.88,74.78,74.78,6321.0,74.84,74.88,74.78,74.78,6321.0
2017-07-12 11:35:00,74.77,74.79,74.7,74.71,7765.0,74.77,74.79,74.7,74.71,7765.0
2017-07-12 11:40:00,74.72,74.85,74.72,74.85,13811.0,74.72,74.85,74.72,74.85,13811.0
2017-07-12 11:45:00,74.86,74.92,74.86,74.92,13700.0,74.86,74.92,74.86,74.92,13700.0
2017-07-12 11:50:00,74.89,74.91,74.8,74.81,6105.0,74.89,74.91,74.8,74.81,6105.0
2017-07-12 11:55:00,74.82,74.91,74.82,74.9,3948.0,74.82,74.91,74.82,74.9,3948.0
2017-07-12 12:00:00,74.89,74.92,74.82,74.86,5700.0,74.89,74.92,74.82,74.86,5700.0
2017-07-12 12:05:00,74.86,74.92,74.84,74.84,6538.0,74.86,74.92,74.84,74.84,6538.0
2017-07-12 12:10:00,74.84,74.84,74.66,74.66,3400.0,74.84,74.84,74.66,74.66,3400.0
2017-07-12 12:15:00,74.67,74.68,74.6,74.6,1400.0,74.67,74.68,74.6,74.6,1400.0
2017-07-12 12:20:00,74.6,74.64,74.6,74.64,3200.0,74.6,74.64,74.6,74.64,3200.0
2017-07-12 12:25:00,74.64,74.66,74.64,74.66,1110.0,74.64,74.66,74.64,74.66,1110.0
2017-07-12 12:30:00,74.65,74.67,74.61,74.65,5266.0,74.65,74.67,74.61,74.65,5266.0
2017-07-12 12:35:00,74.65,74.66,74.6,74.63,6942.0,74.65,74.66,74.6,74.63,6942.0
2017-07-12 12:40:00,74.64,74.64,74.57,74.57,3400.0,74.64,74.64,74.57,74.57,3400.0
2017-07-12 12:45:00,74.58,74.58,74.51,74.53,2600.0,74.58,74.58,74.51,74.53,2600.0
2017-07-12 12:50:00,74.54,74.56,74.54,74.55,2400.0,74.54,74.56,74.54,74.55,2400.0
2017-07-12 12:55:00,74.56,74.65,74.56,74.65,4695.0,74.56,74.65,74.56,74.65,4695.0
2017-07-12 13:00:00,74.66,74.66,74.61,74.61,4000.0,74.66,74.66,74.61,74.61,4000.0
2017-07-12 13:05:00,74.61,74.65,74.6,74.65,6199.0,74.61,74.65,74.6,74.65,6199.0
2017-07-12 13:10:00,74.64,74.67,74.62,74.67,3500.0,74.64,74.67,74.62,74.67,3500.0
2017-07-12 13:15:00,74.69,74.69,74.65,74.66,3400.0,74.69,74.69,74.65,74.66,3400.0
2017-07-12 13:20:00,74.64,74.66,74.62,74.66,2500.0,74.64,74.66,74.62,74.66,2500.0
2017-07-12 13:25:00,74.64,74.64,74.63,74.64,2515.0,74.64,74.64,74.63,74.64,2515.0
2017-07-12 13:30:00,74.66,74.66,74.64,74.65,2400.0,74.66,74.66,74.64,74.65,2400.0
2017-07-12 13:35:00,74.65,74.73,74.64,74.73,6100.0,74.65,74.73,74.64,74.73,6100.0
2017-07-12 13:40:00,74.73,74.75,74.73,74.75,2300.0,74.73,74.75,74.73,74.75,2300.0
2017-07-12 13:45:00,74.75,74.78,74.73,74.76,5716.0,74.75,74.78,74.73,74.76,5716.0
2017-07-12 13:50:00,74.77,74.81,74.73,74.81,6400.0,74.77,74.81,74.73,74.81,6400.0
2017-07-12 13:55:00,74.82,74.86,74.81,74.86,2487.0,74.82,74.86,74.81,74.86,2487.0
2017-07-12 14:00:00,74.85,74.91,74.84,74.91,4400.0,74.85,74.91,74.84,74.91,4400.0
2017-07-12 14:05:00,74.9,74.91,74.9,74.91,2177.0,74.9,74.91,74.9,74.91,2177.0
2017-07-12 14:10:00,74.92,74.93,74.88,74.88,4769.0,74.92,74.93,74.88,74.88,4769.0
2017-07-12 14:15:00,74.89,74.96,74.89,74.92,3960.0,74.89,74.96,74.89,74.92,3960.0
2017-07-12 14:20:00,74.91,74.92,74.89,74.89,2814.0,74.91,74.92,74.89,74.89,2814.0
2017-07-12 14:25:00,74.9,74.97,74.89,74.96,4586.0,74.9,74.97,74.89,74.96,4586.0
2017-07-12 14:30:00,74.96,74.96,74.93,74.93,3205.0,74.96,74.96,74.93,74.93,3205.0
2017-07-12 14:35:00,74.93,74.93,74.92,74.93,2247.0,74.93,74.93,74.92,74.93,2247.0
2017-07-12 14:40:00,74.92,74.94,74.9,74.9,4260.0,74.92,74.94,74.9,74.9,4260.0
2017-07-12 14:45:00,74.91,74.91,74.88,74.89,3563.0,74.91,74.91,74.88,74.89,3563.0
2017-07-12 14:50:00,74.89,74.91,74.86,74.86,9032.0,74.89,74.91,74.86,74.86,9032.0
2017-07-12 14:55:00,74.85,74.86,74.85,74.86,2700.0,74.85,74.86,74.85,74.86,2700.0
2017-07-12 15:00:00,74.86,74.9,74.86,74.89,15400.0,74.86,74.9,74.86,74.89,15400.0
2017-07-12 15:05:00,74.9,75.0,74.9,74.99,14208.0,74.9,75.0,74.9,74.99,14208.0
2017-07-12 15:10:00,74.99,75.1,74.99,75.09,25395.0,74.99,75.1,74.99,75.09,25395.0
2017-07-12 15:15:00,75.1,75.13,75.08,75.09,19854.0,75.1,75.13,75.08,75.09,19854.0
2017-07-12 15:20:00,75.1,75.12,75.04,75.05,10111.0,75.1,75.12,75.04,75.05,10111.0
2017-07-12 15:25:00,75.06,75.07,75.04,75.07,13628.0,75.06,75.07,75.04,75.07,13628.0
2017-07-12 15:30:00,75.07,75.13,75.06,75.09,19020.0,75.07,75.13,75.06,75.09,19020.0
2017-07-12 15:35:00,75.09,75.12,75.09,75.12,13318.0,75.09,75.12,75.09,75.12,13318.0
2017-07-12 15:40:00,75.12,75.16,75.09,75.16,17898.0,75.12,75.16,75.09,75.16,17898.0
2017-07-12 15:45:00,75.16,75.21,75.15,75.18,31346.0,75.16,75.21,75.15,75.18,31346.0
2017-07-12 15:50:00,75.18,75.25,75.18,75.21,55312.0,75.18,75.25,75.18,75.21,55312.0
2017-07-12 15:55:00,75.21,75.22,75.13,75.16,87873.0,75.21,75.22,75.13,75.16,87873.0
2017-07-13 09:30:00,75.16,75.16,74.92,74.93,9192.0,75.16,75.16,74.92,74.93,9192.0
2017-07-13 09:35:00,74.97,75.08,74.93,75.06,2423.0,74.97,75.08,74.93,75.06,2423.0
2017-07-13 09:40:00,75.02,75.05,74.96,75.01,1300.0,75.02,75.05,74.96,75.01,1300.0
2017-07-13 09:45:00,74.96,75.09,74.93,75.01,3496.0,74.96,75.09,74.93,75.01,3496.0
2017-07-13 09:50:00,75.06,75.19,75.05,75.15,3286.0,75.06,75.19,75.05,75.15,3286.0
2017-07-13 09:55:00,75.18,75.43,75.18,75.4,10425.0,75.18,75.43,75.18,75.4,10425.0
2017-07-13 10:00:00,75.42,75.43,75.16,75.25,6800.0,75.42,75.43,75.16,75.25,6800.0
2017-07-13 10:05:00,75.19,75.19,75.03,75.09,3719.0,75.19,75.19,75.03,75.09,3719.0
2017-07-13 10:10:00,75.11,75.12,75.02,75.05,3961.0,75.11,75.12,75.02,75.05,3961.0
2017-07-13 10:15:00,75.05,75.05,74.92,74.95,5085.0,75.05,75.05,74.92,74.95,5085.0
2017-07-13 10:20:00,74.91,75.0,74.91,74.94,4925.0,74.91,75.0,74.91,74.94,4925.0
2017-07-13 10:25:00,74.94,74.97,74.78,74.81,4450.0,74.94,74.97,74.78,74.81,4450.0
2017-07-13 10:30:00,74.79,74.84,74.72,74.84,3700.0,74.79,74.84,74.72,74.84,3700.0
2017-07-13 10:35:00,74.87,74.87,74.73,74.78,3200.0,74.87,74.87,74.73,74.78,3200.0
2017-07-13 10:40:00,74.78,74.82,74.75,74.77,2800.0,74.78,74.82,74.75,74.77,2800.0
2017-07-13 10:45:00,74.79,74.9,74.77,74.86,3022.0,74.79,74.9,74.77,74.86,3022.0
2017-07-13 10:50:00,74.87,75.02,74.87,75.02,6909.0,74.87,75.02,74.87,75.02,6909.0
2017-07-13 10:55:00,75.03,75.03,74.97,74.99,4300.0,75.03,75.03,74.97,74.99,4300.0
2017-07-13 11:00:00,74.98,75.02,74.96,75.01,6710.0,74.98,75.02,74.96,75.01,6710.0
2017-07-13 11:05:00,75.02,75.06,75.01,75.02,3545.0,75.02,75.06,75.01,75.02,3545.0
2017-07-13 11:10:00,75.01,75.01,74.99,74.99,2287.0,75.01,75.01,74.99,74.99,2287.0
2017-07-13 11:15:00,74.98,75.0,74.94,74.94,43500.0,74.98,75.0,74.94,74.94,43500.0
2017-07-13 11:20:00,74.95,75.0,74.93,75.0,2528.0,74.95,75.0,74.93,75.0,2528.0
2017-07-13 11:25:00,75.0,75.07,75.0,75.03,5617.0,75.0,75.07,75.0,75.03,5617.0
2017-07-13 11:30:00,75.06,75.21,75.05,75.12,12228.0,75.06,75.21,75.05,75.12,12228.0
2017-07-13 11:35:00,75.14,75.14,75.05,75.05,4533.0,75.14,75.14,75.05,75.05,4533.0
2017-07-13 11:40:00,75.01,75.01,74.98,74.99,5222.0,75.01,75.01,74.98,74.99,5222.0
2017-07-13 11:45:00,74.99,74.99,74.88,74.98,3614.0,74.99,74.99,74.88,74.98,3614.0
2017-07-13 11:50:00,75.01,75.11,75.0,75.1,6354.0,75.01,75.11,75.0,75.1,6354.0
2017-07-13 11:55:00,75.08,75.09,75.03,75.08,7410.0,75.08,75.09,75.03,75.08,7410.0
2017-07-13 12:00:00,75.08,75.09,75.05,75.08,4800.0,75.08,75.09,75.05,75.08,4800.0
2017-07-13 12:05:00,75.09,75.11,75.08,75.11,2200.0,75.09,75.11,75.08,75.11,2200.0
2017-07-13 12:10:00,75.11,75.13,75.08,75.09,6388.0,75.11,75.13,75.08,75.09,6388.0
2017-07-13 12:15:00,75.1,75.16,75.1,75.16,3500.0,75.1,75.16,75.1,75.16,3500.0
2017-07-13 12:20:00,75.14,75.17,75.14,75.16,2000.0,75.14,75.17,75.14,75.16,2000.0
2017-07-13 12:25:00,75.16,75.17,75.16,75.17,3599.0,75.16,75.17,75.16,75.17,3599.0
2017-07-13 12:30:00,75.17,75.17,75.1,75.12,2900.0,75.17,75.17,75.1,75.12,2900.0
2017-07-13 12:35:00,75.12,75.12,75.1,75.1,2852.0,75.12,75.12,75.1,75.1,2852.0
2017-07-13 12:40:00,75.11,75.17,75.11,75.17,2590.0,75.11,75.17,75.11,75.17,2590.0
2017-07-13 12:45:00,75.16,75.17,75.14,75.15,3000.0,75.16,75.17,75.14,75.15,3000.0
2017-07-13 12:50:00,75.15,75.15,75.07,75.09,3905.0,75.15,75.15,75.07,75.09,3905.0
2017-07-13 12:55:00,75.08,75.08,75.02,75.04,3800.0,75.08,75.08,75.02,75.04,3800.0
2017-07-13 13:00:00,75.06,75.07,75.01,75.01,2500.0,75.06,75.07,75.01,75.01,2500.0
2017-07-13 13:05:00,75.01,75.06,75.01,75.04,2600.0,75.01,75.06,75.01,75.04,2600.0
2017-07-13 13:10:00,75.04,75.05,75.03,75.04,1800.0,75.04,75.05,75.03,75.04,1800.0
2017-07-13 13:15:00,75.05,75.05,74.98,74.98,2948.0,75.05,75.05,74.98,74.98,2948.0
2017-07-13 13:20:00,74.98,74.99,74.95,74.95,7734.0,74.98,74.99,74.95,74.95,7734.0
2017-07-13 13:25:00,74.93,74.97,74.93,74.97,4113.0,74.93,74.97,74.93,74.97,4113.0
2017-07-13 13:30:00,74.99,74.99,74.97,74.97,800.0,74.99,74.99,74.97,74.97,800.0
2017-07-13 13:35:00,74.97,75.0,74.93,74.93,13765.0,74.97,75.0,74.93,74.93,13765.0
2017-07-13 13:40:00,74.92,74.95,74.92,74.92,5411.0,74.92,74.95,74.92,74.92,5411.0
2017-07-13 13:45:00,74.92,74.92,74.82,74.83,2345.0,74.92,74.92,74.82,74.83,2345.0
2017-07-13 13:50:00,74.83,74.83,74.75,74.76,3878.0,74.83,74.83,74.75,74.76,3878.0
2017-07-13 13:55:00,74.77,74.84,74.75,74.83,3200.0,74.77,74.84,74.75,74.83,3200.0
2017-07-13 14:00:00,74.83,74.84,74.77,74.78,3800.0,74.83,74.84,74.77,74.78,3800.0
2017-07-13 14:05:00,74.78,74.79,74.71,74.78,3207.0,74.78,74.79,74.71,74.78,3207.0
2017-07-13 14:10:00,74.78,74.83,74.78,74.81,5078.0,74.78,74.83,74.78,74.81,5078.0
2017-07-13 14:15:00,74.82,74.84,74.81,74.81,2711.0,74.82,74.84,74.81,74.81,2711.0
2017-07-13 14:20:00,74.81,74.85,74.8,74.85,3707.0,74.81,74.85,74.8,74.85,3707.0
2017-07-13 14:25:00,74.84,74.85,74.78,74.78,6034.0,74.84,74.85,74.78,74.78,6034.0
2017-07-13 14:30:00,74.78,74.79,74.78,74.78,2200.0,74.78,74.79,74.78,74.78,2200.0
2017-07-13 14:35:00,74.78,74.8,74.77,74.78,5197.0,74.78,74.8,74.77,74.78,5197.0
2017-07-13 14:40:00,74.77,74.8,74.75,74.8,3114.0,74.77,74.8,74.75,74.8,3114.0
2017-07-13 14:45:00,74.79,74.87,74.78,74.85,5861.0,74.79,74.87,74.78,74.85,5861.0
2017-07-13 14:50:00,74.87,74.93,74.86,74.9,5178.0,74.87,74.93,74.86,74.9,5178.0
2017-07-13 14:55:00,74.9,74.91,74.87,74.87,3594.0,74.9,74.91,74.87,74.87,3594.0
2017-07-13 15:00:00,74.87,74.9,74.86,74.89,6415.0,74.87,74.9,74.86,74.89,6415.0
2017-07-13 15:05:00,74.88,74.89,74.82,74.83,5099.0,74.88,74.89,74.82,74.83,5099.0
2017-07-13 15:10:00,74.86,74.9,74.84,74.9,3500.0,74.86,74.9,74.84,74.9,3500.0
2017-07-13 15:15:00,74.9,74.94,74.89,74.91,6916.0,74.9,74.94,74.89,74.91,6916.0
2017-07-13 15:20:00,74.9,74.92,74.87,74.89,5096.0,74.9,74.92,74.87,74.89,5096.0
2017-07-13 15:25:00,74.88,74.89,74.86,74.87,6527.0,74.88,74.89,74.86,74.87,6527.0
2017-07-13 15:30:00,74.86,74.89,74.85,74.89,4520.0,74.86,74.89,74.85,74.89,4520.0
2017-07-13 15:35:00,74.89,74.9,74.85,74.88,6100.0,74.89,74.9,74.85,74.88,6100.0
2017-07-13 15:40:00,74.88,74.89,74.8,74.87,13387.0,74.88,74.89,74.8,74.87,13387.0
2017-07-13 15:45:00,74.87,74.91,74.85,74.89,13460.0,74.87,74.91,74.85,74.89,13460.0
2017-07-13 15:50:00,74.88,74.96,74.87,74.93,24328.0,74.88,74.96,74.87,74.93,24328.0
2017-07-13 15:55:00,74.93,74.95,74.88,74.9,34476.0,74.93,74.95,74.88,74.9,34476.0
2017-07-14 09:30:00,75.04,75.04,75.04,75.04,6617.0,75.04,75.04,75.04,75.04,6617.0
2017-07-14 09:35:00,74.81,75.01,74.81,75.01,2350.0,74.81,75.01,74.81,75.01,2350.0
2017-07-14 09:40:00,74.95,75.01,74.94,75.0,1200.0,74.95,75.01,74.94,75.0,1200.0
2017-07-14 09:45:00,74.96,74.99,74.81,74.84,3950.0,74.96,74.99,74.81,74.84,3950.0
2017-07-14 09:50:00,74.85,74.86,74.8,74.81,662.0,74.85,74.86,74.8,74.81,662.0
2017-07-14 09:55:00,74.79,74.79,74.7,74.7,3500.0,74.79,74.79,74.7,74.7,3500.0
2017-07-14 10:00:00,74.75,74.84,74.73,74.83,3300.0,74.75,74.84,74.73,74.83,3300.0
2017-07-14 10:05:00,74.83,74.87,74.74,74.87,4622.0,74.83,74.87,74.74,74.87,4622.0
2017-07-14 10:10:00,74.86,74.91,74.84,74.91,1500.0,74.86,74.91,74.84,74.91,1500.0
2017-07-14 10:15:00,74.87,74.87,74.76,74.79,3100.0,74.87,74.87,74.76,74.79,3100.0
2017-07-14 10:20:00,74.79,74.79,74.76,74.76,875.0,74.79,74.79,74.76,74.76,875.0
2017-07-14 10:25:00,74.73,74.74,74.67,74.7,2566.0,74.73,74.74,74.67,74.7,2566.0
2017-07-14 10:30:00,74.73,74.75,74.7,74.7,2500.0,74.73,74.75,74.7,74.7,2500.0
2017-07-14 10:35:00,74.73,74.76,74.73,74.75,2571.0,74.73,74.76,74.73,74.75,2571.0
2017-07-14 10:40:00,74.75,74.78,74.7,74.7,4506.0,74.75,74.78,74.7,74.7,4506.0
2017-07-14 10:45:00,74.7,74.71,74.67,74.67,3000.0,74.7,74.71,74.67,74.67,3000.0
2017-07-14 10:50:00,74.68,74.78,74.68,74.77,2200.0,74.68,74.78,74.68,74.77,2200.0
2017-07-14 10:55:00,74.76,74.78,74.73,74.77,2600.0,74.76,74.78,74.73,74.77,2600.0
2017-07-14 11:00:00,74.75,74.76,74.72,74.75,2415.0,74.75,74.76,74.72,74.75,2415.0
2017-07-14 11:05:00,74.76,74.85,74.76,74.81,2829.0,74.76,74.85,74.76,74.81,2829.0
2017-07-14 11:10:00,74.81,74.85,74.8,74.85,4405.0,74.81,74.85,74.8,74.85,4405.0
2017-07-14 11:15:00,74.86,74.87,74.82,74.84,6122.0,74.86,74.87,74.82,74.84,6122.0
2017-07-14 11:20:00,74.85,74.86,74.83,74.83,3800.0,74.85,74.86,74.83,74.83,3800.0
2017-07-14 11:25:00,74.84,74.85,74.83,74.84,7715.0,74.84,74.85,74.83,74.84,7715.0
2017-07-14 11:30:00,74.84,74.85,74.83,74.84,7486.0,74.84,74.85,74.83,74.84,7486.0
2017-07-14 11:35:00,74.84,74.87,74.83,74.86,2768.0,74.84,74.87,74.83,74.86,2768.0
2017-07-14 11:40:00,74.89,74.89,74.84,74.84,2398.0,74.89,74.89,74.84,74.84,2398.0
2017-07-14 11:45:00,74.84,74.87,74.84,74.87,6421.0,74.84,74.87,74.84,74.87,6421.0
2017-07-14 11:50:00,74.87,74.87,74.85,74.86,2835.0,74.87,74.87,74.85,74.86,2835.0
2017-07-14 11:55:00,74.86,74.88,74.85,74.87,3447.0,74.86,74.88,74.85,74.87,3447.0
2017-07-14 12:00:00,74.85,74.85,74.82,74.85,5000.0,74.85,74.85,74.82,74.85,5000.0
2017-07-14 12:05:00,74.85,74.85,74.82,74.85,6618.0,74.85,74.85,74.82,74.85,6618.0
2017-07-14 12:10:00,74.84,74.85,74.84,74.84,2045.0,74.84,74.85,74.84,74.84,2045.0
2017-07-14 12:15:00,74.83,74.84,74.8,74.84,3958.0,74.83,74.84,74.8,74.84,3958.0
2017-07-14 12:20:00,74.84,74.85,74.84,74.85,4700.0,74.84,74.85,74.84,74.85,4700.0
2017-07-14 12:25:00,74.85,74.87,74.84,74.87,5500.0,74.85,74.87,74.84,74.87,5500.0
2017-07-14 12:30:00,74.91,74.92,74.89,74.91,3014.0,74.91,74.92,74.89,74.91,3014.0
2017-07-14 12:35:00,74.94,74.98,74.93,74.97,700.0,74.94,74.98,74.93,74.97,700.0
2017-07-14 12:40:00,75.0,75.04,75.0,75.03,1102.0,75.0,75.04,75.0,75.03,1102.0
2017-07-14 12:45:00,75.04,75.05,75.02,75.02,1782.0,75.04,75.05,75.02,75.02,1782.0
2017-07-14 12:50:00,75.0,75.01,74.98,74.99,3373.0,75.0,75.01,74.98,74.99,3373.0
2017-07-14 12:55:00,74.98,74.98,74.94,74.94,1600.0,74.98,74.98,74.94,74.94,1600.0
2017-07-14 13:00:00,74.94,74.98,74.93,74.97,3084.0,74.94,74.98,74.93,74.97,3084.0
2017-07-14 13:05:00,74.96,74.96,74.95,74.95,1300.0,74.96,74.96,74.95,74.95,1300.0
2017-07-14 13:10:00,74.96,74.99,74.96,74.99,600.0,74.96,74.99,74.96,74.99,600.0
2017-07-14 13:15:00,74.98,74.99,74.97,74.99,1500.0,74.98,74.99,74.97,74.99,1500.0
2017-07-14 13:20:00,75.0,75.01,74.99,75.01,1700.0,75.0,75.01,74.99,75.01,1700.0
2017-07-14 13:25:00,75.03,75.04,75.01,75.04,2200.0,75.03,75.04,75.01,75.04,2200.0
2017-07-14 13:30:00,75.06,75.06,74.98,74.98,2556.0,75.06,75.06,74.98,74.98,2556.0
2017-07-14 13:35:00,75.0,75.0,74.99,75.0,3307.0,75.0,75.0,74.99,75.0,3307.0
2017-07-14 13:40:00,75.0,75.01,74.99,74.99,900.0,75.0,75.01,74.99,74.99,900.0
2017-07-14 13:45:00,75.01,75.05,74.99,75.04,2600.0,75.01,75.05,74.99,75.04,2600.0
2017-07-14 13:50:00,75.05,75.1,75.05,75.09,2610.0,75.05,75.1,75.05,75.09,2610.0
2017-07-14 13:55:00,75.1,75.14,75.09,75.1,2500.0,75.1,75.14,75.09,75.1,2500.0
2017-07-14 14:00:00,75.08,75.12,75.08,75.1,1800.0,75.08,75.12,75.08,75.1,1800.0
2017-07-14 14:05:00,75.09,75.11,75.07,75.11,3746.0,75.09,75.11,75.07,75.11,3746.0
2017-07-14 14:10:00,75.11,75.11,75.09,75.1,2280.0,75.11,75.11,75.09,75.1,2280.0
2017-07-14 14:15:00,75.11,75.15,75.1,75.13,2200.0,75.11,75.15,75.1,75.13,2200.0
2017-07-14 14:20:00,75.13,75.14,75.12,75.12,1300.0,75.13,75.14,75.12,75.12,1300.0
2017-07-14 14:25:00,75.12,75.14,75.11,75.14,2980.0,75.12,75.14,75.11,75.14,2980.0
2017-07-14 14:30:00,75.16,75.16,75.13,75.13,5166.0,75.16,75.16,75.13,75.13,5166.0
2017-07-14 14:35:00,75.13,75.15,75.1,75.11,1900.0,75.13,75.15,75.1,75.11,1900.0
2017-07-14 14:40:00,75.11,75.12,75.1,75.1,1948.0,75.11,75.12,75.1,75.1,1948.0
2017-07-14 14:45:00,75.11,75.11,75.08,75.08,5956.0,75.11,75.11,75.08,75.08,5956.0
2017-07-14 14:50:00,75.08,75.25,75.08,75.25,17574.0,75.08,75.25,75.08,75.25,17574.0
2017-07-14 14:55:00,75.24,75.27,75.24,75.26,2562.0,75.24,75.27,75.24,75.26,2562.0
2017-07-14 15:00:00,75.26,75.33,75.25,75.33,4400.0,75.26,75.33,75.25,75.33,4400.0
2017-07-14 15:05:00,75.33,75.39,75.32,75.38,4100.0,75.33,75.39,75.32,75.38,4100.0
2017-07-14 15:10:00,75.38,75.41,75.38,75.4,3375.0,75.38,75.41,75.38,75.4,3375.0
2017-07-14 15:15:00,75.4,75.41,75.36,75.38,9064.0,75.4,75.41,75.36,75.38,9064.0
2017-07-14 15:20:00,75.39,75.39,75.34,75.35,4870.0,75.39,75.39,75.34,75.35,4870.0
2017-07-14 15:25:00,75.35,75.38,75.35,75.36,3806.0,75.35,75.38,75.35,75.36,3806.0
2017-07-14 15:30:00,75.35,75.36,75.28,75.29,4200.0,75.35,75.36,75.28,75.29,4200.0
2017-07-14 15:35:00,75.28,75.32,75.28,75.3,7471.0,75.28,75.32,75.28,75.3,7471.0
2017-07-14 15:40:00,75.3,75.3,75.27,75.28,9774.0,75.3,75.3,75.27,75.28,9774.0
2017-07-14 15:45:00,75.28,75.31,75.27,75.28,12210.0,75.28,75.31,75.27,75.28,12210.0
2017-07-14 15:50:00,75.28,75.34,75.27,75.29,24428.0,75.28,75.34,75.27,75.29,24428.0
2017-07-14 15:55:00,75.3,75.34,75.23,75.26,45582.0,75.3,75.34,75.23,75.26,45582.0
2017-07-17 09:30:00,75.3,75.32,75.2,75.32,6035.0,75.3,75.32,75.2,75.32,6035.0
2017-07-17 09:35:00,75.08,75.13,75.02,75.11,5933.0,75.08,75.13,75.02,75.11,5933.0
2017-07-17 09:40:00,75.06,75.2,75.06,75.17,3845.0,75.06,75.2,75.06,75.17,3845.0
2017-07-17 09:45:00,75.21,75.25,75.16,75.21,2061.0,75.21,75.25,75.16,75.21,2061.0
2017-07-17 09:50:00,75.17,75.2,75.15,75.15,2499.0,75.17,75.2,75.15,75.15,2499.0
2017-07-17 09:55:00,75.18,75.22,75.15,75.2,3020.0,75.18,75.22,75.15,75.2,3020.0
2017-07-17 10:00:00,75.18,75.28,75.18,75.26,3190.0,75.18,75.28,75.18,75.26,3190.0
2017-07-17 10:05:00,75.3,75.33,75.24,75.24,5100.0,75.3,75.33,75.24,75.24,5100.0
2017-07-17 10:10:00,75.22,75.23,75.15,75.23,4000.0,75.22,75.23,75.15,75.23,4000.0
2017-07-17 10:15:00,75.22,75.3,75.22,75.3,2675.0,75.22,75.3,75.22,75.3,2675.0
2017-07-17 10:20:00,75.29,75.37,75.27,75.35,5413.0,75.29,75.37,75.27,75.35,5413.0
2017-07-17 10:25:00,75.36,75.44,75.35,75.43,3722.0,75.36,75.44,75.35,75.43,3722.0
2017-07-17 10:30:00,75.43,75.51,75.42,75.42,9974.0,75.43,75.51,75.42,75.42,9974.0
2017-07-17 10:35:00,75.4,75.4,75.29,75.34,3405.0,75.4,75.4,75.29,75.34,3405.0
2017-07-17 10:40:00,75.36,75.44,75.33,75.44,3300.0,75.36,75.44,75.33,75.44,3300.0
2017-07-17 10:45:00,75.44,75.44,75.37,75.42,5501.0,75.44,75.44,75.37,75.42,5501.0
2017-07-17 10:50:00,75.42,75.43,75.39,75.41,3631.0,75.42,75.43,75.39,75.41,3631.0
2017-07-17 10:55:00,75.4,75.48,75.4,75.45,4550.0,75.4,75.48,75.4,75.45,4550.0
2017-07-17 11:00:00,75.43,75.51,75.43,75.51,4458.0,75.43,75.51,75.43,75.51,4458.0
2017-07-17 11:05:00,75.5,75.53,75.44,75.46,4955.0,75.5,75.53,75.44,75.46,4955.0
2017-07-17 11:10:00,75.46,75.5,75.44,75.5,3200.0,75.46,75.5,75.44,75.5,3200.0
2017-07-17 11:15:00,75.49,75.53,75.48,75.48,5686.0,75.49,75.53,75.48,75.48,5686.0
2017-07-17 11:20:00,75.5,75.5,75.4,75.4,4111.0,75.5,75.5,75.4,75.4,4111.0
2017-07-17 11:25:00,75.4,75.44,75.38,75.44,5249.0,75.4,75.44,75.38,75.44,5249.0
2017-07-17 11:30:00,75.46,75.53,75.46,75.52,3700.0,75.46,75.53,75.46,75.52,3700.0
2017-07-17 11:35:00,75.52,75.52,75.46,75.49,3900.0,75.52,75.52,75.46,75.49,3900.0
2017-07-17 11:40:00,75.5,75.53,75.5,75.51,2500.0,75.5,75.53,75.5,75.51,2500.0
2017-07-17 11:45:00,75.5,75.55,75.48,75.54,4600.0,75.5,75.55,75.48,75.54,4600.0
2017-07-17 11:50:00,75.52,75.55,75.52,75.53,3300.0,75.52,75.55,75.52,75.53,3300.0
2017-07-17 11:55:00,75.55,75.58,75.55,75.58,7627.0,75.55,75.58,75.55,75.58,7627.0
2017-07-17 12:00:00,75.57,75.71,75.56,75.71,12595.0,75.57,75.71,75.56,75.71,12595.0
2017-07-17 12:05:00,75.72,75.78,75.71,75.77,9110.0,75.72,75.78,75.71,75.77,9110.0
2017-07-17 12:10:00,75.77,75.77,75.72,75.76,2605.0,75.77,75.77,75.72,75.76,2605.0
2017-07-17 12:15:00,75.76,75.78,75.75,75.76,2800.0,75.76,75.78,75.75,75.76,2800.0
2017-07-17 12:20:00,75.77,75.81,75.77,75.81,1100.0,75.77,75.81,75.77,75.81,1100.0
2017-07-17 12:25:00,75.81,75.83,75.76,75.78,4268.0,75.81,75.83,75.76,75.78,4268.0
2017-07-17 12:30:00,75.78,75.79,75.78,75.79,1947.0,75.78,75.79,75.78,75.79,1947.0
2017-07-17 12:35:00,75.78,75.81,75.78,75.78,2850.0,75.78,75.81,75.78,75.78,2850.0
2017-07-17 12:40:00,75.77,75.77,75.71,75.74,1730.0,75.77,75.77,75.71,75.74,1730.0
2017-07-17 12:45:00,75.73,75.76,75.71,75.74,6462.0,75.73,75.76,75.71,75.74,6462.0
2017-07-17 12:50:00,75.75,75.77,75.71,75.71,2800.0,75.75,75.77,75.71,75.71,2800.0
2017-07-17 12:55:00,75.73,75.73,75.67,75.71,2685.0,75.73,75.73,75.67,75.71,2685.0
2017-07-17 13:00:00,75.73,75.76,75.73,75.75,2100.0,75.73,75.76,75.73,75.75,2100.0
2017-07-17 13:05:00,75.73,75.77,75.72,75.76,2700.0,75.73,75.77,75.72,75.76,2700.0
2017-07-17 13:10:00,75.76,75.81,75.76,75.8,2610.0,75.76,75.81,75.76,75.8,2610.0
2017-07-17 13:15:00,75.81,75.83,75.79,75.79,3200.0,75.81,75.83,75.79,75.79,3200.0
2017-07-17 13:20:00,75.8,75.81,75.73,75.73,2278.0,75.8,75.81,75.73,75.73,2278.0
2017-07-17 13:25:00,75.73,75.79,75.73,75.77,2688.0,75.73,75.79,75.73,75.77,2688.0
2017-07-17 13:30:00,75.79,75.79,75.76,75.77,2383.0,75.79,75.79,75.76,75.77,2383.0
2017-07-17 13:35:00,75.76,75.76,75.73,75.75,2200.0,75.76,75.76,75.73,75.75,2200.0
2017-07-17 13:40:00,75.74,75.75,75.72,75.73,2944.0,75.74,75.75,75.72,75.73,2944.0
2017-07-17 13:45:00,75.75,75.75,75.72,75.73,2713.0,75.75,75.75,75.72,75.73,2713.0
2017-07-17 13:50:00,75.72,75.72,75.66,75.68,1912.0,75.72,75.72,75.66,75.68,1912.0
2017-07-17 13:55:00,75.68,75.72,75.67,75.7,2979.0,75.68,75.72,75.67,75.7,2979.0
2017-07-17 14:00:00,75.7,75.73,75.69,75.73,2600.0,75.7,75.73,75.69,75.73,2600.0
2017-07-17 14:05:00,75.73,75.77,75.72,75.77,4059.0,75.73,75.77,75.72,75.77,4059.0
2017-07-17 14:10:00,75.75,75.75,75.69,75.7,3090.0,75.75,75.75,75.69,75.7,3090.0
2017-07-17 14:15:00,75.7,75.75,75.7,75.75,750.0,75.7,75.75,75.7,75.75,750.0
2017-07-17 14:20:00,75.73,75.75,75.7,75.75,2914.0,75.73,75.75,75.7,75.75,2914.0
2017-07-17 14:25:00,75.74,75.77,75.72,75.77,1400.0,75.74,75.77,75.72,75.77,1400.0
2017-07-17 14:30:00,75.75,75.79,75.71,75.75,5560.0,75.75,75.79,75.71,75.75,5560.0
2017-07-17 14:35:00,75.76,75.76,75.71,75.74,4146.0,75.76,75.76,75.71,75.74,4146.0
2017-07-17 14:40:00,75.73,75.75,75.7,75.71,3094.0,75.73,75.75,75.7,75.71,3094.0
2017-07-17 14:45:00,75.71,75.71,75.69,75.7,2375.0,75.71,75.71,75.69,75.7,2375.0
2017-07-17 14:50:00,75.7,75.71,75.69,75.7,2040.0,75.7,75.71,75.69,75.7,2040.0
2017-07-17 14:55:00,75.69,75.69,75.65,75.68,1943.0,75.69,75.69,75.65,75.68,1943.0
2017-07-17 15:00:00,75.68,75.7,75.68,75.68,2802.0,75.68,75.7,75.68,75.68,2802.0
2017-07-17 15:05:00,75.69,75.74,75.69,75.72,3900.0,75.69,75.74,75.69,75.72,3900.0
2017-07-17 15:10:00,75.71,75.71,75.68,75.69,4086.0,75.71,75.71,75.68,75.69,4086.0
2017-07-17 15:15:00,75.69,75.7,75.67,75.67,5085.0,75.69,75.7,75.67,75.67,5085.0
2017-07-17 15:20:00,75.67,75.68,75.65,75.65,2314.0,75.67,75.68,75.65,75.65,2314.0
2017-07-17 15:25:00,75.64,75.65,75.61,75.64,6543.0,75.64,75.65,75.61,75.64,6543.0
2017-07-17 15:30:00,75.64,75.68,75.64,75.65,6999.0,75.64,75.68,75.64,75.65,6999.0
2017-07-17 15:35:00,75.67,75.72,75.67,75.71,7604.0,75.67,75.72,75.67,75.71,7604.0
2017-07-17 15:40:00,75.7,75.71,75.65,75.65,7388.0,75.7,75.71,75.65,75.65,7388.0
2017-07-17 15:45:00,75.66,75.66,75.62,75.62,8760.0,75.66,75.66,75.62,75.62,8760.0
2017-07-17 15:50:00,75.62,75.68,75.62,75.65,16246.0,75.62,75.68,75.62,75.65,16246.0
2017-07-17 15:55:00,75.65,75.67,75.61,75.64,31335.0,75.65,75.67,75.61,75.64,31335.0
2017-07-18 09:30:00,75.49,75.55,75.31,75.31,4978.0,75.49,75.55,75.31,75.31,4978.0
2017-07-18 09:35:00,75.28,75.37,75.16,75.37,2828.0,75.28,75.37,75.16,75.37,2828.0
2017-07-18 09:40:00,75.36,75.39,75.31,75.31,3732.0,75.36,75.39,75.31,75.31,3732.0
2017-07-18 09:45:00,75.36,75.57,75.36,75.53,4809.0,75.36,75.57,75.36,75.53,4809.0
2017-07-18 09:50:00,75.57,75.61,75.54,75.54,1503.0,75.57,75.61,75.54,75.54,1503.0
2017-07-18 09:55:00,75.57,75.57,75.49,75.51,1200.0,75.57,75.57,75.49,75.51,1200.0
2017-07-18 10:00:00,75.49,75.57,75.49,75.54,2400.0,75.49,75.57,75.49,75.54,2400.0
2017-07-18 10:05:00,75.57,75.57,75.47,75.55,3800.0,75.57,75.57,75.47,75.55,3800.0
2017-07-18 10:10:00,75.56,75.6,75.54,75.56,2200.0,75.56,75.6,75.54,75.56,2200.0
2017-07-18 10:15:00,75.55,75.57,75.53,75.54,1400.0,75.55,75.57,75.53,75.54,1400.0
2017-07-18 10:20:00,75.53,75.55,75.5,75.51,1800.0,75.53,75.55,75.5,75.51,1800.0
2017-07-18 10:25:00,75.49,75.5,75.44,75.44,1300.0,75.49,75.5,75.44,75.44,1300.0
2017-07-18 10:30:00,75.43,75.43,75.22,75.22,2113.0,75.43,75.43,75.22,75.22,2113.0
2017-07-18 10:35:00,75.23,75.26,75.22,75.25,5011.0,75.23,75.26,75.22,75.25,5011.0
2017-07-18 10:40:00,75.25,75.25,75.18,75.18,3100.0,75.25,75.25,75.18,75.18,3100.0
2017-07-18 10:45:00,75.2,75.25,75.19,75.25,2208.0,75.2,75.25,75.19,75.25,2208.0
2017-07-18 10:50:00,75.28,75.38,75.26,75.38,2000.0,75.28,75.38,75.26,75.38,2000.0
2017-07-18 10:55:00,75.37,75.42,75.37,75.41,4400.0,75.37,75.42,75.37,75.41,4400.0
2017-07-18 11:00:00,75.39,75.5,75.35,75.5,7457.0,75.39,75.5,75.35,75.5,7457.0
2017-07-18 11:05:00,75.51,75.53,75.45,75.5,6130.0,75.51,75.53,75.45,75.5,6130.0
2017-07-18 11:10:00,75.51,75.51,75.4,75.41,1900.0,75.51,75.51,75.4,75.41,1900.0
2017-07-18 11:15:00,75.39,75.4,75.35,75.4,3048.0,75.39,75.4,75.35,75.4,3048.0
2017-07-18 11:20:00,75.41,75.53,75.41,75.46,5300.0,75.41,75.53,75.41,75.46,5300.0
2017-07-18 11:25:00,75.48,75.48,75.44,75.46,2500.0,75.48,75.48,75.44,75.46,2500.0
2017-07-18 11:30:00,75.44,75.51,75.43,75.48,2700.0,75.44,75.51,75.43,75.48,2700.0
2017-07-18 11:35:00,75.48,75.48,75.41,75.44,1200.0,75.48,75.48,75.41,75.44,1200.0
2017-07-18 11:40:00,75.41,75.43,75.4,75.4,1100.0,75.41,75.43,75.4,75.4,1100.0
2017-07-18 11:45:00,75.41,75.43,75.39,75.43,3512.0,75.41,75.43,75.39,75.43,3512.0
2017-07-18 11:50:00,75.43,75.46,75.43,75.45,1500.0,75.43,75.46,75.43,75.45,1500.0
2017-07-18 11:55:00,75.47,75.48,75.43,75.43,2709.0,75.47,75.48,75.43,75.43,2709.0
2017-07-18 12:00:00,75.44,75.55,75.44,75.55,2307.0,75.44,75.55,75.44,75.55,2307.0
2017-07-18 12:05:00,75.55,75.59,75.53,75.59,3400.0,75.55,75.59,75.53,75.59,3400.0
2017-07-18 12:10:00,75.59,75.62,75.56,75.58,4050.0,75.59,75.62,75.56,75.58,4050.0
2017-07-18 12:15:00,75.59,75.6,75.56,75.56,1621.0,75.59,75.6,75.56,75.56,1621.0
2017-07-18 12:20:00,75.56,75.6,75.56,75.59,2000.0,75.56,75.6,75.56,75.59,2000.0
2017-07-18 12:25:00,75.6,75.6,75.54,75.54,1700.0,75.6,75.6,75.54,75.54,1700.0
2017-07-18 12:30:00,75.51,75.53,75.5,75.5,1800.0,75.51,75.53,75.5,75.5,1800.0
2017-07-18 12:35:00,75.51,75.51,75.49,75.49,1200.0,75.51,75.51,75.49,75.49,1200.0
2017-07-18 12:40:00,75.49,75.51,75.46,75.46,2700.0,75.49,75.51,75.46,75.46,2700.0
2017-07-18 12:45:00,75.47,75.49,75.47,75.48,1246.0,75.47,75.49,75.47,75.48,1246.0
2017-07-18 12:50:00,75.47,75.5,75.47,75.48,3000.0,75.47,75.5,75.47,75.48,3000.0
2017-07-18 12:55:00,75.48,75.5,75.46,75.46,1839.0,75.48,75.5,75.46,75.46,1839.0
2017-07-18 13:00:00,75.47,75.47,75.43,75.45,2900.0,75.47,75.47,75.43,75.45,2900.0
2017-07-18 13:05:00,75.46,75.5,75.45,75.5,1938.0,75.46,75.5,75.45,75.5,1938.0
2017-07-18 13:10:00,75.49,75.51,75.49,75.5,1299.0,75.49,75.51,75.49,75.5,1299.0
2017-07-18 13:15:00,75.49,75.52,75.47,75.48,3366.0,75.49,75.52,75.47,75.48,3366.0
2017-07-18 13:20:00,75.49,75.51,75.49,75.49,1600.0,75.49,75.51,75.49,75.49,1600.0
2017-07-18 13:25:00,75.49,75.49,75.44,75.46,1700.0,75.49,75.49,75.44,75.46,1700.0
2017-07-18 13:30:00,75.47,75.47,75.46,75.46,1014.0,75.47,75.47,75.46,75.46,1014.0
2017-07-18 13:35:00,75.45,75.47,75.43,75.45,3400.0,75.45,75.47,75.43,75.45,3400.0
2017-07-18 13:40:00,75.46,75.51,75.46,75.49,1346.0,75.46,75.51,75.46,75.49,1346.0
2017-07-18 13:45:00,75.48,75.49,75.45,75.47,2475.0,75.48,75.49,75.45,75.47,2475.0
2017-07-18 13:50:00,75.47,75.48,75.42,75.42,1606.0,75.47,75.48,75.42,75.42,1606.0
2017-07-18 13:55:00,75.44,75.47,75.44,75.47,2199.0,75.44,75.47,75.44,75.47,2199.0
2017-07-18 14:00:00,75.48,75.48,75.48,75.48,400.0,75.48,75.48,75.48,75.48,400.0
2017-07-18 14:05:00,75.49,75.49,75.45,75.47,890.0,75.49,75.49,75.45,75.47,890.0
2017-07-18 14:10:00,75.48,75.49,75.46,75.47,1791.0,75.48,75.49,75.46,75.47,1791.0
2017-07-18 14:15:00,75.47,75.48,75.47,75.48,905.0,75.47,75.48,75.47,75.48,905.0
2017-07-18 14:20:00,75.49,75.49,75.48,75.49,600.0,75.49,75.49,75.48,75.49,600.0
2017-07-18 14:25:00,75.48,75.48,75.46,75.47,4083.0,75.48,75.48,75.46,75.47,4083.0
2017-07-18 14:30:00,75.49,75.52,75.48,75.51,1425.0,75.49,75.52,75.48,75.51,1425.0
2017-07-18 14:35:00,75.52,75.53,75.5,75.52,2800.0,75.52,75.53,75.5,75.52,2800.0
2017-07-18 14:40:00,75.52,75.59,75.51,75.59,1000.0,75.52,75.59,75.51,75.59,1000.0
2017-07-18 14:45:00,75.57,75.57,75.53,75.55,2500.0,75.57,75.57,75.53,75.55,2500.0
2017-07-18 14:50:00,75.55,75.56,75.52,75.53,2685.0,75.55,75.56,75.52,75.53,2685.0
2017-07-18 14:55:00,75.54,75.56,75.54,75.54,1800.0,75.54,75.56,75.54,75.54,1800.0
2017-07-18 15:00:00,75.53,75.57,75.53,75.56,2866.0,75.53,75.57,75.53,75.56,2866.0
2017-07-18 15:05:00,75.57,75.59,75.56,75.58,3039.0,75.57,75.59,75.56,75.58,3039.0
2017-07-18 15:10:00,75.59,75.59,75.56,75.57,2778.0,75.59,75.59,75.56,75.57,2778.0
2017-07-18 15:15:00,75.57,75.6,75.56,75.59,3000.0,75.57,75.6,75.56,75.59,3000.0
2017-07-18 15:20:00,75.59,75.61,75.57,75.61,2941.0,75.59,75.61,75.57,75.61,2941.0
2017-07-18 15:25:00,75.62,75.68,75.62,75.68,3586.0,75.62,75.68,75.62,75.68,3586.0
2017-07-18 15:30:00,75.67,75.67,75.64,75.66,3881.0,75.67,75.67,75.64,75.66,3881.0
2017-07-18 15:35:00,75.66,75.69,75.65,75.66,5400.0,75.66,75.69,75.65,75.66,5400.0
2017-07-18 15:40:00,75.66,75.66,75.61,75.63,5148.0,75.66,75.66,75.61,75.63,5148.0
2017-07-18 15:45:00,75.64,75.64,75.58,75.6,9426.0,75.64,75.64,75.58,75.6,9426.0
2017-07-18 15:50:00,75.61,75.67,75.61,75.66,26403.0,75.61,75.67,75.61,75.66,26403.0
2017-07-18 15:55:00,75.66,75.69,75.65,75.66,22828.0,75.66,75.69,75.65,75.66,22828.0
2017-07-19 09:30:00,75.85,75.9,75.74,75.75,7109.0,75.85,75.9,75.74,75.75,7109.0
2017-07-19 09:35:00,75.84,75.9,75.83,75.89,1700.0,75.84,75.9,75.83,75.89,1700.0
2017-07-19 09:40:00,75.89,75.92,75.86,75.91,1400.0,75.89,75.92,75.86,75.91,1400.0
2017-07-19 09:45:00,75.88,75.9,75.79,75.8,5101.0,75.88,75.9,75.79,75.8,5101.0
2017-07-19 09:50:00,75.83,75.86,75.76,75.84,2701.0,75.83,75.86,75.76,75.84,2701.0
2017-07-19 09:55:00,75.88,75.91,75.85,75.9,800.0,75.88,75.91,75.85,75.9,800.0
2017-07-19 10:00:00,75.91,75.91,75.84,75.89,1800.0,75.91,75.91,75.84,75.89,1800.0
2017-07-19 10:05:00,75.91,75.92,75.86,75.89,4355.0,75.91,75.92,75.86,75.89,4355.0
2017-07-19 10:10:00,75.87,75.87,75.79,75.81,3200.0,75.87,75.87,75.79,75.81,3200.0
2017-07-19 10:15:00,75.8,75.86,75.78,75.86,8630.0,75.8,75.86,75.78,75.86,8630.0
2017-07-19 10:20:00,75.85,75.89,75.85,75.89,2300.0,75.85,75.89,75.85,75.89,2300.0
2017-07-19 10:25:00,75.91,75.93,75.82,75.82,7836.0,75.91,75.93,75.82,75.82,7836.0
2017-07-19 10:30:00,75.85,75.9,75.84,75.9,3600.0,75.85,75.9,75.84,75.9,3600.0
2017-07-19 10:35:00,75.9,75.95,75.89,75.93,3342.0,75.9,75.95,75.89,75.93,3342.0
2017-07-19 10:40:00,75.93,75.96,75.91,75.91,4487.0,75.93,75.96,75.91,75.91,4487.0
2017-07-19 10:45:00,75.92,75.93,75.9,75.9,2300.0,75.92,75.93,75.9,75.9,2300.0
2017-07-19 10:50:00,75.89,75.91,75.89,75.9,1800.0,75.89,75.91,75.89,75.9,1800.0
2017-07-19 10:55:00,75.9,75.9,75.85,75.85,2794.0,75.9,75.9,75.85,75.85,2794.0
2017-07-19 11:00:00,75.86,75.9,75.85,75.87,4855.0,75.86,75.9,75.85,75.87,4855.0
2017-07-19 11:05:00,75.88,75.9,75.85,75.88,5396.0,75.88,75.9,75.85,75.88,5396.0
2017-07-19 11:10:00,75.89,75.95,75.89,75.95,2500.0,75.89,75.95,75.89,75.95,2500.0
2017-07-19 11:15:00,75.95,75.95,75.92,75.94,1500.0,75.95,75.95,75.92,75.94,1500.0
2017-07-19 11:20:00,75.92,75.93,75.89,75.92,3600.0,75.92,75.93,75.89,75.92,3600.0
2017-07-19 11:25:00,75.92,75.94,75.91,75.93,4700.0,75.92,75.94,75.91,75.93,4700.0
2017-07-19 11:30:00,75.92,75.93,75.91,75.93,2900.0,75.92,75.93,75.91,75.93,2900.0
2017-07-19 11:35:00,75.94,76.0,75.94,75.96,5200.0,75.94,76.0,75.94,75.96,5200.0
2017-07-19 11:40:00,75.98,76.02,75.96,75.96,13815.0,75.98,76.02,75.96,75.96,13815.0
2017-07-19 11:45:00,75.97,76.11,75.97,76.08,6486.0,75.97,76.11,75.97,76.08,6486.0
2017-07-19 11:50:00,76.09,76.11,76.09,76.1,2000.0,76.09,76.11,76.09,76.1,2000.0
2017-07-19 11:55:00,76.12,76.16,76.12,76.16,1510.0,76.12,76.16,76.12,76.16,1510.0
2017-07-19 12:00:00,76.18,76.22,76.16,76.2,3100.0,76.18,76.22,76.16,76.2,3100.0
2017-07-19 12:05:00,76.21,76.29,76.21,76.29,3732.0,76.21,76.29,76.21,76.29,3732.0
2017-07-19 12:10:00,76.29,76.3,76.27,76.29,2671.0,76.29,76.3,76.27,76.29,2671.0
2017-07-19 12:15:00,76.29,76.33,76.29,76.33,3200.0,76.29,76.33,76.29,76.33,3200.0
2017-07-19 12:20:00,76.31,76.34,76.29,76.29,2222.0,76.31,76.34,76.29,76.29,2222.0
2017-07-19 12:25:00,76.29,76.31,76.28,76.29,4242.0,76.29,76.31,76.28,76.29,4242.0
2017-07-19 12:30:00,76.3,76.31,76.28,76.3,3100.0,76.3,76.31,76.28,76.3,3100.0
2017-07-19 12:35:00,76.31,76.31,76.28,76.28,2219.0,76.31,76.31,76.28,76.28,2219.0
2017-07-19 12:40:00,76.29,76.3,76.28,76.29,663.0,76.29,76.3,76.28,76.29,663.0
2017-07-19 12:45:00,76.29,76.29,76.22,76.23,4526.0,76.29,76.29,76.22,76.23,4526.0
2017-07-19 12:50:00,76.22,76.23,76.21,76.21,2274.0,76.22,76.23,76.21,76.21,2274.0
2017-07-19 12:55:00,76.2,76.2,76.18,76.2,1400.0,76.2,76.2,76.18,76.2,1400.0
2017-07-19 13:00:00,76.2,76.24,76.2,76.24,2494.0,76.2,76.24,76.2,76.24,2494.0
2017-07-19 13:05:00,76.23,76.26,76.23,76.26,2850.0,76.23,76.26,76.23,76.26,2850.0
2017-07-19 13:10:00,76.27,76.29,76.25,76.26,1884.0,76.27,76.29,76.25,76.26,1884.0
2017-07-19 13:15:00,76.25,76.25,76.22,76.23,1117.0,76.25,76.25,76.22,76.23,1117.0
2017-07-19 13:20:00,76.22,76.25,76.22,76.24,2800.0,76.22,76.25,76.22,76.24,2800.0
2017-07-19 13:25:00,76.23,76.24,76.22,76.23,2790.0,76.23,76.24,76.22,76.23,2790.0
2017-07-19 13:30:00,76.24,76.3,76.24,76.27,2000.0,76.24,76.3,76.24,76.27,2000.0
2017-07-19 13:35:00,76.26,76.29,76.25,76.28,2500.0,76.26,76.29,76.25,76.28,2500.0
2017-07-19 13:40:00,76.25,76.27,76.23,76.24,1900.0,76.25,76.27,76.23,76.24,1900.0
2017-07-19 13:45:00,76.27,76.28,76.26,76.28,2800.0,76.27,76.28,76.26,76.28,2800.0
2017-07-19 13:50:00,76.28,76.29,76.25,76.25,4096.0,76.28,76.29,76.25,76.25,4096.0
2017-07-19 13:55:00,76.26,76.27,76.24,76.26,4043.0,76.26,76.27,76.24,76.26,4043.0
2017-07-19 14:00:00,76.26,76.28,76.24,76.28,3354.0,76.26,76.28,76.24,76.28,3354.0
2017-07-19 14:05:00,76.28,76.3,76.28,76.3,2530.0,76.28,76.3,76.28,76.3,2530.0
2017-07-19 14:10:00,76.31,76.35,76.3,76.34,2393.0,76.31,76.35,76.3,76.34,2393.0
2017-07-19 14:15:00,76.35,76.39,76.35,76.39,2950.0,76.35,76.39,76.35,76.39,2950.0
2017-07-19 14:20:00,76.38,76.39,76.36,76.36,4037.0,76.38,76.39,76.36,76.36,4037.0
2017-07-19 14:25:00,76.36,76.36,76.34,76.36,3487.0,76.36,76.36,76.34,76.36,3487.0
2017-07-19 14:30:00,76.36,76.36,76.32,76.35,4934.0,76.36,76.36,76.32,76.35,4934.0
2017-07-19 14:35:00,76.36,76.36,76.29,76.35,8312.0,76.36,76.36,76.29,76.35,8312.0
2017-07-19 14:40:00,76.37,76.41,76.37,76.37,3547.0,76.37,76.41,76.37,76.37,3547.0
2017-07-19 14:45:00,76.37,76.4,76.36,76.39,7145.0,76.37,76.4,76.36,76.39,7145.0
2017-07-19 14:50:00,76.4,76.41,76.39,76.4,4674.0,76.4,76.41,76.39,76.4,4674.0
2017-07-19 14:55:00,76.39,76.42,76.38,76.4,6376.0,76.39,76.42,76.38,76.4,6376.0
2017-07-19 15:00:00,76.4,76.45,76.4,76.45,4361.0,76.4,76.45,76.4,76.45,4361.0
2017-07-19 15:05:00,76.45,76.45,76.43,76.44,3926.0,76.45,76.45,76.43,76.44,3926.0
2017-07-19 15:10:00,76.43,76.44,76.42,76.42,1300.0,76.43,76.44,76.42,76.42,1300.0
2017-07-19 15:15:00,76.42,76.44,76.42,76.44,8942.0,76.42,76.44,76.42,76.44,8942.0
2017-07-19 15:20:00,76.43,76.47,76.42,76.46,4933.0,76.43,76.47,76.42,76.46,4933.0
2017-07-19 15:25:00,76.47,76.48,76.46,76.47,2720.0,76.47,76.48,76.46,76.47,2720.0
2017-07-19 15:30:00,76.47,76.5,76.47,76.48,9049.0,76.47,76.5,76.47,76.48,9049.0
2017-07-19 15:35:00,76.48,76.49,76.44,76.48,15273.0,76.48,76.49,76.44,76.48,15273.0
2017-07-19 15:40:00,76.48,76.49,76.44,76.45,10436.0,76.48,76.49,76.44,76.45,10436.0
2017-07-19 15:45:00,76.44,76.44,76.4,76.4,9650.0,76.44,76.44,76.4,76.4,9650.0
2017-07-19 15:50:00,76.41,76.51,76.4,76.42,33556.0,76.41,76.51,76.4,76.42,33556.0
2017-07-19 15:55:00,76.43,76.44,76.37,76.41,32302.0,76.43,76.44,76.37,76.41,32302.0
2017-07-20 09:30:00,76.48,76.56,76.17,76.27,12492.0,76.48,76.56,76.17,76.27,12492.0
2017-07-20 09:35:00,76.15,76.32,75.87,75.87,3643.0,76.15,76.32,75.87,75.87,3643.0
2017-07-20 09:40:00,75.85,75.98,75.83,75.83,2700.0,75.85,75.98,75.83,75.83,2700.0
2017-07-20 09:45:00,75.82,75.91,75.79,75.91,3606.0,75.82,75.91,75.79,75.91,3606.0
2017-07-20 09:50:00,75.94,75.94,75.91,75.91,1600.0,75.94,75.94,75.91,75.91,1600.0
2017-07-20 09:55:00,75.97,76.08,75.97,76.04,1300.0,75.97,76.08,75.97,76.04,1300.0
2017-07-20 10:00:00,76.0,76.04,75.93,75.97,3387.0,76.0,76.04,75.93,75.97,3387.0
2017-07-20 10:05:00,75.99,76.03,75.98,76.0,2200.0,75.99,76.03,75.98,76.0,2200.0
2017-07-20 10:10:00,76.01,76.01,75.88,75.91,2706.0,76.01,76.01,75.88,75.91,2706.0
2017-07-20 10:15:00,75.89,75.89,75.74,75.83,6733.0,75.89,75.89,75.74,75.83,6733.0
2017-07-20 10:20:00,75.81,75.87,75.8,75.83,2663.0,75.81,75.87,75.8,75.83,2663.0
2017-07-20 10:25:00,75.78,75.78,75.65,75.66,9967.0,75.78,75.78,75.65,75.66,9967.0
2017-07-20 10:30:00,75.66,75.69,75.51,75.51,6264.0,75.66,75.69,75.51,75.51,6264.0
2017-07-20 10:35:00,75.49,75.58,75.49,75.58,2300.0,75.49,75.58,75.49,75.58,2300.0
2017-07-20 10:40:00,75.6,75.79,75.57,75.77,4800.0,75.6,75.79,75.57,75.77,4800.0
2017-07-20 10:45:00,75.75,75.84,75.74,75.84,2200.0,75.75,75.84,75.74,75.84,2200.0
2017-07-20 10:50:00,75.85,75.85,75.77,75.79,2800.0,75.85,75.85,75.77,75.79,2800.0
2017-07-20 10:55:00,75.86,75.89,75.84,75.86,1200.0,75.86,75.89,75.84,75.86,1200.0
2017-07-20 11:00:00,75.87,75.94,75.87,75.94,3300.0,75.87,75.94,75.87,75.94,3300.0
2017-07-20 11:05:00,75.92,75.98,75.92,75.98,3100.0,75.92,75.98,75.92,75.98,3100.0
2017-07-20 11:10:00,75.98,76.0,75.96,76.0,1800.0,75.98,76.0,75.96,76.0,1800.0
2017-07-20 11:15:00,76.0,76.06,75.96,75.96,3904.0,76.0,76.06,75.96,75.96,3904.0
2017-07-20 11:20:00,75.96,76.02,75.96,75.96,2500.0,75.96,76.02,75.96,75.96,2500.0
2017-07-20 11:25:00,75.95,75.96,75.89,75.95,5060.0,75.95,75.96,75.89,75.95,5060.0
2017-07-20 11:30:00,75.92,75.95,75.9,75.9,2936.0,75.92,75.95,75.9,75.9,2936.0
2017-07-20 11:35:00,75.92,75.94,75.91,75.93,1216.0,75.92,75.94,75.91,75.93,1216.0
2017-07-20 11:40:00,75.92,76.03,75.92,76.03,3000.0,75.92,76.03,75.92,76.03,3000.0
2017-07-20 11:45:00,76.04,76.09,76.04,76.06,2900.0,76.04,76.09,76.04,76.06,2900.0
2017-07-20 11:50:00,76.08,76.08,76.06,76.07,1351.0,76.08,76.08,76.06,76.07,1351.0
2017-07-20 11:55:00,76.07,76.1,76.06,76.09,1500.0,76.07,76.1,76.06,76.09,1500.0
2017-07-20 12:00:00,76.07,76.11,76.07,76.1,2200.0,76.07,76.11,76.07,76.1,2200.0
2017-07-20 12:05:00,76.12,76.15,76.11,76.11,1500.0,76.12,76.15,76.11,76.11,1500.0
2017-07-20 12:10:00,76.11,76.15,76.11,76.13,1900.0,76.11,76.15,76.11,76.13,1900.0
2017-07-20 12:15:00,76.13,76.14,76.1,76.11,2542.0,76.13,76.14,76.1,76.11,2542.0
2017-07-20 12:20:00,76.12,76.12,76.09,76.09,500.0,76.12,76.12,76.09,76.09,500.0
2017-07-20 12:25:00,76.11,76.12,76.09,76.11,1800.0,76.11,76.12,76.09,76.11,1800.0
2017-07-20 12:30:00,76.1,76.1,76.09,76.1,800.0,76.1,76.1,76.09,76.1,800.0
2017-07-20 12:35:00,76.09,76.12,76.09,76.11,2801.0,76.09,76.12,76.09,76.11,2801.0
2017-07-20 12:40:00,76.13,76.15,76.13,76.15,1454.0,76.13,76.15,76.13,76.15,1454.0
2017-07-20 12:45:00,76.13,76.15,76.13,76.14,1400.0,76.13,76.15,76.13,76.14,1400.0
2017-07-20 12:50:00,76.14,76.14,76.13,76.14,714.0,76.14,76.14,76.13,76.14,714.0
2017-07-20 12:55:00,76.14,76.14,76.12,76.13,2100.0,76.14,76.14,76.12,76.13,2100.0
2017-07-20 13:00:00,76.12,76.13,76.05,76.08,3960.0,76.12,76.13,76.05,76.08,3960.0
2017-07-20 13:05:00,76.08,76.08,76.04,76.04,1100.0,76.08,76.08,76.04,76.04,1100.0
2017-07-20 13:10:00,76.03,76.05,76.02,76.02,2168.0,76.03,76.05,76.02,76.02,2168.0
2017-07-20 13:15:00,76.03,76.07,76.03,76.07,1000.0,76.03,76.07,76.03,76.07,1000.0
2017-07-20 13:20:00,76.07,76.07,76.05,76.05,1113.0,76.07,76.07,76.05,76.05,1113.0
2017-07-20 13:25:00,76.06,76.09,76.06,76.07,1819.0,76.06,76.09,76.06,76.07,1819.0
2017-07-20 13:30:00,76.07,76.1,76.05,76.08,2000.0,76.07,76.1,76.05,76.08,2000.0
2017-07-20 13:35:00,76.07,76.07,76.03,76.04,4314.0,76.07,76.07,76.03,76.04,4314.0
2017-07-20 13:40:00,76.04,76.05,76.01,76.04,4438.0,76.04,76.05,76.01,76.04,4438.0
2017-07-20 13:45:00,76.05,76.06,76.05,76.05,2197.0,76.05,76.06,76.05,76.05,2197.0
2017-07-20 13:50:00,76.04,76.04,76.02,76.03,1488.0,76.04,76.04,76.02,76.03,1488.0
2017-07-20 13:55:00,76.03,76.04,76.01,76.03,2158.0,76.03,76.04,76.01,76.03,2158.0
2017-07-20 14:00:00,76.02,76.02,75.97,76.0,3473.0,76.02,76.02,75.97,76.0,3473.0
2017-07-20 14:05:00,76.0,76.0,75.94,75.94,1800.0,76.0,76.0,75.94,75.94,1800.0
2017-07-20 14:10:00,75.94,75.94,75.92,75.94,2000.0,75.94,75.94,75.92,75.94,2000.0
2017-07-20 14:15:00,75.93,75.94,75.9,75.9,2210.0,75.93,75.94,75.9,75.9,2210.0
2017-07-20 14:20:00,75.91,75.92,75.89,75.89,1500.0,75.91,75.92,75.89,75.89,1500.0
2017-07-20 14:25:00,75.89,75.89,75.85,75.87,2833.0,75.89,75.89,75.85,75.87,2833.0
2017-07-20 14:30:00,75.85,75.86,75.84,75.84,2118.0,75.85,75.86,75.84,75.84,2118.0
2017-07-20 14:35:00,75.83,75.83,75.77,75.77,4190.0,75.83,75.83,75.77,75.77,4190.0
2017-07-20 14:40:00,75.78,75.83,75.78,75.81,3600.0,75.78,75.83,75.78,75.81,3600.0
2017-07-20 14:45:00,75.81,75.82,75.78,75.82,5300.0,75.81,75.82,75.78,75.82,5300.0
2017-07-20 14:50:00,75.84,75.91,75.84,75.91,2560.0,75.84,75.91,75.84,75.91,2560.0
2017-07-20 14:55:00,75.92,75.92,75.87,75.89,1434.0,75.92,75.92,75.87,75.89,1434.0
2017-07-20 15:00:00,75.9,75.92,75.87,75.9,4600.0,75.9,75.92,75.87,75.9,4600.0
2017-07-20 15:05:00,75.89,75.92,75.88,75.89,7895.0,75.89,75.92,75.88,75.89,7895.0
2017-07-20 15:10:00,75.89,75.91,75.88,75.88,7100.0,75.89,75.91,75.88,75.88,7100.0
2017-07-20 15:15:00,75.87,75.87,75.77,75.77,11242.0,75.87,75.87,75.77,75.77,11242.0
2017-07-20 15:20:00,75.77,75.78,75.74,75.78,10781.0,75.77,75.78,75.74,75.78,10781.0
2017-07-20 15:25:00,75.78,75.79,75.75,75.76,10922.0,75.78,75.79,75.75,75.76,10922.0
2017-07-20 15:30:00,75.76,75.8,75.74,75.77,13492.0,75.76,75.8,75.74,75.77,13492.0
2017-07-20 15:35:00,75.77,75.84,75.77,75.81,13182.0,75.77,75.84,75.77,75.81,13182.0
2017-07-20 15:40:00,75.81,75.83,75.78,75.81,15551.0,75.81,75.83,75.78,75.81,15551.0
2017-07-20 15:45:00,75.81,75.88,75.79,75.88,18193.0,75.81,75.88,75.79,75.88,18193.0
2017-07-20 15:50:00,75.88,75.89,75.84,75.87,30208.0,75.88,75.89,75.84,75.87,30208.0
2017-07-20 15:55:00,75.88,75.88,75.77,75.84,55850.0,75.88,75.88,75.77,75.84,55850.0
2017-07-21 09:30:00,75.59,76.13,75.59,75.66,49622.0,75.59,76.13,75.59,75.66,49622.0
2017-07-21 09:35:00,75.73,75.83,75.72,75.77,1610.0,75.73,75.83,75.72,75.77,1610.0
2017-07-21 09:40:00,75.78,75.88,75.75,75.75,5644.0,75.78,75.88,75.75,75.75,5644.0
2017-07-21 09:45:00,75.78,75.8,75.75,75.79,4000.0,75.78,75.8,75.75,75.79,4000.0
2017-07-21 09:50:00,75.76,75.79,75.69,75.78,3394.0,75.76,75.79,75.69,75.78,3394.0
2017-07-21 09:55:00,75.78,75.84,75.75,75.82,9626.0,75.78,75.84,75.75,75.82,9626.0
2017-07-21 10:00:00,75.84,76.04,75.81,76.01,4000.0,75.84,76.04,75.81,76.01,4000.0
2017-07-21 10:05:00,75.99,76.1,75.99,76.09,3076.0,75.99,76.1,75.99,76.09,3076.0
2017-07-21 10:10:00,76.12,76.18,76.07,76.18,3585.0,76.12,76.18,76.07,76.18,3585.0
2017-07-21 10:15:00,76.15,76.15,76.01,76.04,2400.0,76.15,76.15,76.01,76.04,2400.0
2017-07-21 10:20:00,76.04,76.05,75.96,75.96,2715.0,76.04,76.05,75.96,75.96,2715.0
2017-07-21 10:25:00,75.91,75.98,75.89,75.98,1666.0,75.91,75.98,75.89,75.98,1666.0
2017-07-21 10:30:00,75.98,76.07,75.97,76.03,1801.0,75.98,76.07,75.97,76.03,1801.0
2017-07-21 10:35:00,76.04,76.12,76.04,76.08,2500.0,76.04,76.12,76.04,76.08,2500.0
2017-07-21 10:40:00,76.07,76.07,76.03,76.04,1050.0,76.07,76.07,76.03,76.04,1050.0
2017-07-21 10:45:00,76.03,76.07,76.03,76.05,1400.0,76.03,76.07,76.03,76.05,1400.0
2017-07-21 10:50:00,76.05,76.05,75.95,75.95,1931.0,76.05,76.05,75.95,75.95,1931.0
2017-07-21 10:55:00,75.91,75.91,75.83,75.88,2696.0,75.91,75.91,75.83,75.88,2696.0
2017-07-21 11:00:00,75.86,75.87,75.81,75.81,4157.0,75.86,75.87,75.81,75.81,4157.0
2017-07-21 11:05:00,75.8,75.84,75.8,75.82,3073.0,75.8,75.84,75.8,75.82,3073.0
2017-07-21 11:10:00,75.81,75.87,75.81,75.87,2554.0,75.81,75.87,75.81,75.87,2554.0
2017-07-21 11:15:00,75.86,75.88,75.83,75.88,3465.0,75.86,75.88,75.83,75.88,3465.0
2017-07-21 11:20:00,75.89,75.9,75.88,75.89,3400.0,75.89,75.9,75.88,75.89,3400.0
2017-07-21 11:25:00,75.9,75.9,75.88,75.9,2432.0,75.9,75.9,75.88,75.9,2432.0
2017-07-21 11:30:00,75.92,75.95,75.88,75.89,1200.0,75.92,75.95,75.88,75.89,1200.0
2017-07-21 11:35:00,75.9,75.93,75.9,75.93,1800.0,75.9,75.93,75.9,75.93,1800.0
2017-07-21 11:40:00,75.93,75.95,75.92,75.92,1700.0,75.93,75.95,75.92,75.92,1700.0
2017-07-21 11:45:00,75.92,75.94,75.92,75.93,500.0,75.92,75.94,75.92,75.93,500.0
2017-07-21 11:50:00,75.92,75.94,75.92,75.92,1482.0,75.92,75.94,75.92,75.92,1482.0
2017-07-21 11:55:00,75.96,76.02,75.96,76.02,2100.0,75.96,76.02,75.96,76.02,2100.0
2017-07-21 12:00:00,76.03,76.04,75.99,75.99,2770.0,76.03,76.04,75.99,75.99,2770.0
2017-07-21 12:05:00,76.01,76.06,76.01,76.04,1200.0,76.01,76.06,76.01,76.04,1200.0
2017-07-21 12:10:00,76.07,76.07,76.05,76.06,1200.0,76.07,76.07,76.05,76.06,1200.0
2017-07-21 12:15:00,76.07,76.07,76.03,76.03,1995.0,76.07,76.07,76.03,76.03,1995.0
2017-07-21 12:20:00,76.02,76.07,76.02,76.05,1880.0,76.02,76.07,76.02,76.05,1880.0
2017-07-21 12:25:00,76.06,76.1,76.05,76.1,1500.0,76.06,76.1,76.05,76.1,1500.0
2017-07-21 12:30:00,76.11,76.14,76.11,76.14,1914.0,76.11,76.14,76.11,76.14,1914.0
2017-07-21 12:35:00,76.14,76.16,76.14,76.14,1000.0,76.14,76.16,76.14,76.14,1000.0
2017-07-21 12:40:00,76.14,76.14,76.13,76.13,400.0,76.14,76.14,76.13,76.13,400.0
2017-07-21 12:45:00,76.12,76.14,76.09,76.09,1302.0,76.12,76.14,76.09,76.09,1302.0
2017-07-21 12:50:00,76.1,76.1,76.07,76.07,1300.0,76.1,76.1,76.07,76.07,1300.0
2017-07-21 12:55:00,76.06,76.12,76.06,76.12,1800.0,76.06,76.12,76.06,76.12,1800.0
2017-07-21 13:00:00,76.11,76.13,76.09,76.11,2418.0,76.11,76.13,76.09,76.11,2418.0
2017-07-21 13:05:00,76.1,76.11,76.07,76.11,2000.0,76.1,76.11,76.07,76.11,2000.0
2017-07-21 13:10:00,76.11,76.11,76.06,76.07,1525.0,76.11,76.11,76.06,76.07,1525.0
2017-07-21 13:15:00,76.05,76.08,76.02,76.02,2300.0,76.05,76.08,76.02,76.02,2300.0
2017-07-21 13:20:00,76.01,76.01,75.99,76.0,2081.0,76.01,76.01,75.99,76.0,2081.0
2017-07-21 13:25:00,76.0,76.0,75.95,75.95,1300.0,76.0,76.0,75.95,75.95,1300.0
2017-07-21 13:30:00,75.95,75.97,75.93,75.93,2898.0,75.95,75.97,75.93,75.93,2898.0
2017-07-21 13:35:00,75.93,75.94,75.88,75.88,1800.0,75.93,75.94,75.88,75.88,1800.0
2017-07-21 13:40:00,75.89,75.9,75.88,75.89,1000.0,75.89,75.9,75.88,75.89,1000.0
2017-07-21 13:45:00,75.89,75.9,75.85,75.87,1430.0,75.89,75.9,75.85,75.87,1430.0
2017-07-21 13:50:00,75.85,75.87,75.85,75.86,879.0,75.85,75.87,75.85,75.86,879.0
2017-07-21 13:55:00,75.88,75.9,75.87,75.9,3000.0,75.88,75.9,75.87,75.9,3000.0
2017-07-21 14:00:00,75.9,75.9,75.88,75.9,1200.0,75.9,75.9,75.88,75.9,1200.0
2017-07-21 14:05:00,75.9,75.91,75.87,75.87,1698.0,75.9,75.91,75.87,75.87,1698.0
2017-07-21 14:10:00,75.86,75.86,75.85,75.86,800.0,75.86,75.86,75.85,75.86,800.0
2017-07-21 14:15:00,75.86,75.86,75.78,75.8,3584.0,75.86,75.86,75.78,75.8,3584.0
2017-07-21 14:20:00,75.81,75.81,75.78,75.8,3300.0,75.81,75.81,75.78,75.8,3300.0
2017-07-21 14:25:00,75.8,75.84,75.8,75.84,1600.0,75.8,75.84,75.8,75.84,1600.0
2017-07-21 14:30:00,75.84,75.92,75.84,75.9,3200.0,75.84,75.92,75.84,75.9,3200.0
2017-07-21 14:35:00,75.93,75.93,75.89,75.91,2216.0,75.93,75.93,75.89,75.91,2216.0
2017-07-21 14:40:00,75.91,75.92,75.91,75.91,1600.0,75.91,75.92,75.91,75.91,1600.0
2017-07-21 14:45:00,75.91,75.91,75.86,75.87,2350.0,75.91,75.91,75.86,75.87,2350.0
2017-07-21 14:50:00,75.86,75.89,75.86,75.87,2921.0,75.86,75.89,75.86,75.87,2921.0
2017-07-21 14:55:00,75.86,75.89,75.84,75.88,1900.0,75.86,75.89,75.84,75.88,1900.0
2017-07-21 15:00:00,75.89,75.92,75.88,75.9,3000.0,75.89,75.92,75.88,75.9,3000.0
2017-07-21 15:05:00,75.9,75.92,75.88,75.88,2600.0,75.9,75.92,75.88,75.88,2600.0
2017-07-21 15:10:00,75.88,75.89,75.87,75.87,1412.0,75.88,75.89,75.87,75.87,1412.0
2017-07-21 15:15:00,75.89,75.89,75.87,75.88,1813.0,75.89,75.89,75.87,75.88,1813.0
2017-07-21 15:20:00,75.87,75.91,75.87,75.9,3896.0,75.87,75.91,75.87,75.9,3896.0
2017-07-21 15:25:00,75.9,75.95,75.89,75.95,4337.0,75.9,75.95,75.89,75.95,4337.0
2017-07-21 15:30:00,75.93,75.98,75.93,75.97,5350.0,75.93,75.98,75.93,75.97,5350.0
2017-07-21 15:35:00,75.97,75.97,75.91,75.92,9464.0,75.97,75.97,75.91,75.92,9464.0
2017-07-21 15:40:00,75.92,75.92,75.86,75.87,6240.0,75.92,75.92,75.86,75.87,6240.0
2017-07-21 15:45:00,75.88,75.94,75.88,75.88,10291.0,75.88,75.94,75.88,75.88,10291.0
2017-07-21 15:50:00,75.89,75.94,75.87,75.87,19445.0,75.89,75.94,75.87,75.87,19445.0
2017-07-21 15:55:00,75.88,75.9,75.85,75.9,29351.0,75.88,75.9,75.85,75.9,29351.0
2017-07-24 09:30:00,75.95,76.0,75.83,75.89,7923.0,75.95,76.0,75.83,75.89,7923.0
2017-07-24 09:35:00,75.91,76.03,75.9,75.9,2868.0,75.91,76.03,75.9,75.9,2868.0
2017-07-24 09:40:00,75.91,75.92,75.89,75.9,700.0,75.91,75.92,75.89,75.9,700.0
2017-07-24 09:45:00,75.9,75.93,75.89,75.93,600.0,75.9,75.93,75.89,75.93,600.0
2017-07-24 09:50:00,75.95,75.99,75.92,75.99,1700.0,75.95,75.99,75.92,75.99,1700.0
2017-07-24 09:55:00,75.99,76.04,75.98,76.04,1060.0,75.99,76.04,75.98,76.04,1060.0
2017-07-24 10:00:00,76.0,76.0,75.97,75.98,1000.0,76.0,76.0,75.97,75.98,1000.0
2017-07-24 10:05:00,75.96,75.96,75.95,75.96,1100.0,75.96,75.96,75.95,75.96,1100.0
2017-07-24 10:10:00,75.96,75.98,75.96,75.96,300.0,75.96,75.98,75.96,75.96,300.0
2017-07-24 10:15:00,75.94,75.94,75.89,75.89,700.0,75.94,75.94,75.89,75.89,700.0
2017-07-24 10:20:00,75.89,75.91,75.87,75.88,900.0,75.89,75.91,75.87,75.88,900.0
2017-07-24 10:25:00,75.86,75.86,75.81,75.83,1519.0,75.86,75.86,75.81,75.83,1519.0
2017-07-24 10:30:00,75.85,75.88,75.85,75.87,400.0,75.85,75.88,75.85,75.87,400.0
2017-07-24 10:35:00,75.85,75.89,75.85,75.88,1200.0,75.85,75.89,75.85,75.88,1200.0
2017-07-24 10:40:00,75.86,75.89,75.86,75.89,1600.0,75.86,75.89,75.86,75.89,1600.0
2017-07-24 10:45:00,75.88,75.93,75.88,75.9,800.0,75.88,75.93,75.88,75.9,800.0
2017-07-24 10:50:00,75.92,75.92,75.9,75.9,600.0,75.92,75.92,75.9,75.9,600.0
2017-07-24 10:55:00,75.93,75.96,75.93,75.96,500.0,75.93,75.96,75.93,75.96,500.0
2017-07-24 11:00:00,75.93,75.94,75.87,75.89,3600.0,75.93,75.94,75.87,75.89,3600.0
2017-07-24 11:05:00,75.88,75.93,75.85,75.91,6300.0,75.88,75.93,75.85,75.91,6300.0
2017-07-24 11:10:00,75.9,75.91,75.83,75.88,6713.0,75.9,75.91,75.83,75.88,6713.0
2017-07-24 11:15:00,75.88,75.91,75.88,75.9,700.0,75.88,75.91,75.88,75.9,700.0
2017-07-24 11:20:00,75.86,75.9,75.86,75.9,1300.0,75.86,75.9,75.86,75.9,1300.0
2017-07-24 11:25:00,75.88,75.91,75.88,75.91,600.0,75.88,75.91,75.88,75.91,600.0
2017-07-24 11:30:00,75.9,75.96,75.9,75.96,2469.0,75.9,75.96,75.9,75.96,2469.0
2017-07-24 11:35:00,75.97,75.97,75.95,75.97,700.0,75.97,75.97,75.95,75.97,700.0
2017-07-24 11:40:00,75.98,75.98,75.97,75.98,357.0,75.98,75.98,75.97,75.98,357.0
2017-07-24 11:45:00,75.97,75.99,75.97,75.98,800.0,75.97,75.99,75.97,75.98,800.0
2017-07-24 11:50:00,75.97,75.99,75.96,75.98,1100.0,75.97,75.99,75.96,75.98,1100.0
2017-07-24 11:55:00,75.99,75.99,75.96,75.96,400.0,75.99,75.99,75.96,75.96,400.0
2017-07-24 12:00:00,75.97,75.99,75.95,75.98,1300.0,75.97,75.99,75.95,75.98,1300.0
2017-07-24 12:05:00,75.98,76.0,75.96,75.99,1680.0,75.98,76.0,75.96,75.99,1680.0
2017-07-24 12:10:00,75.98,76.0,75.98,75.98,2305.0,75.98,76.0,75.98,75.98,2305.0
2017-07-24 12:15:00,75.98,76.03,75.97,76.02,2100.0,75.98,76.03,75.97,76.02,2100.0
2017-07-24 12:20:00,76.02,76.02,76.02,76.02,0.0,76.02,76.02,76.02,76.02,0.0
2017-07-24 12:25:00,76.03,76.03,76.01,76.03,600.0,76.03,76.03,76.01,76.03,600.0
2017-07-24 12:30:00,76.03,76.03,76.02,76.02,600.0,76.03,76.03,76.02,76.02,600.0
2017-07-24 12:35:00,76.03,76.08,76.03,76.07,1585.0,76.03,76.08,76.03,76.07,1585.0
2017-07-24 12:40:00,76.08,76.09,76.08,76.09,575.0,76.08,76.09,76.08,76.09,575.0
2017-07-24 12:45:00,76.1,76.1,76.08,76.09,1365.0,76.1,76.1,76.08,76.09,1365.0
2017-07-24 12:50:00,76.1,76.16,76.1,76.16,1600.0,76.1,76.16,76.1,76.16,1600.0
2017-07-24 12:55:00,76.17,76.18,76.16,76.17,1314.0,76.17,76.18,76.16,76.17,1314.0
2017-07-24 13:00:00,76.17,76.18,76.17,76.17,600.0,76.17,76.18,76.17,76.17,600.0
2017-07-24 13:05:00,76.19,76.19,76.17,76.19,700.0,76.19,76.19,76.17,76.19,700.0
2017-07-24 13:10:00,76.2,76.2,76.16,76.17,1100.0,76.2,76.2,76.16,76.17,1100.0
2017-07-24 13:15:00,76.15,76.17,76.13,76.13,1700.0,76.15,76.17,76.13,76.13,1700.0
2017-07-24 13:20:00,76.13,76.14,76.12,76.14,800.0,76.13,76.14,76.12,76.14,800.0
2017-07-24 13:25:00,76.13,76.15,76.13,76.14,600.0,76.13,76.15,76.13,76.14,600.0
2017-07-24 13:30:00,76.15,76.15,76.14,76.15,300.0,76.15,76.15,76.14,76.15,300.0
2017-07-24 13:35:00,76.15,76.15,76.14,76.15,900.0,76.15,76.15,76.14,76.15,900.0
2017-07-24 13:40:00,76.16,76.17,76.14,76.17,1317.0,76.16,76.17,76.14,76.17,1317.0
2017-07-24 13:45:00,76.16,76.18,76.15,76.18,1954.0,76.16,76.18,76.15,76.18,1954.0
2017-07-24 13:50:00,76.17,76.19,76.16,76.19,483.0,76.17,76.19,76.16,76.19,483.0
2017-07-24 13:55:00,76.18,76.19,76.17,76.17,1700.0,76.18,76.19,76.17,76.17,1700.0
2017-07-24 14:00:00,76.16,76.18,76.16,76.16,1300.0,76.16,76.18,76.16,76.16,1300.0
2017-07-24 14:05:00,76.16,76.18,76.15,76.17,2576.0,76.16,76.18,76.15,76.17,2576.0
2017-07-24 14:10:00,76.19,76.21,76.18,76.19,1333.0,76.19,76.21,76.18,76.19,1333.0
2017-07-24 14:15:00,76.2,76.24,76.2,76.21,2291.0,76.2,76.24,76.2,76.21,2291.0
2017-07-24 14:20:00,76.23,76.27,76.23,76.26,3345.0,76.23,76.27,76.23,76.26,3345.0
2017-07-24 14:25:00,76.26,76.27,76.24,76.26,2817.0,76.26,76.27,76.24,76.26,2817.0
2017-07-24 14:30:00,76.26,76.27,76.24,76.26,3382.0,76.26,76.27,76.24,76.26,3382.0
2017-07-24 14:35:00,76.27,76.27,76.24,76.24,3700.0,76.27,76.27,76.24,76.24,3700.0
2017-07-24 14:40:00,76.24,76.25,76.2,76.2,6700.0,76.24,76.25,76.2,76.2,6700.0
2017-07-24 14:45:00,76.2,76.21,76.17,76.18,1800.0,76.2,76.21,76.17,76.18,1800.0
2017-07-24 14:50:00,76.17,76.22,76.16,76.21,3929.0,76.17,76.22,76.16,76.21,3929.0
2017-07-24 14:55:00,76.23,76.25,76.2,76.2,2450.0,76.23,76.25,76.2,76.2,2450.0
2017-07-24 15:00:00,76.2,76.21,76.19,76.19,1669.0,76.2,76.21,76.19,76.19,1669.0
2017-07-24 15:05:00,76.19,76.2,76.19,76.19,624.0,76.19,76.2,76.19,76.19,624.0
2017-07-24 15:10:00,76.2,76.23,76.19,76.22,3672.0,76.2,76.23,76.19,76.22,3672.0
2017-07-24 15:15:00,76.21,76.26,76.21,76.26,1946.0,76.21,76.26,76.21,76.26,1946.0
2017-07-24 15:20:00,76.26,76.26,76.23,76.25,4235.0,76.26,76.26,76.23,76.25,4235.0
2017-07-24 15:25:00,76.25,76.28,76.25,76.26,2550.0,76.25,76.28,76.25,76.26,2550.0
2017-07-24 15:30:00,76.26,76.27,76.23,76.23,5611.0,76.26,76.27,76.23,76.23,5611.0
2017-07-24 15:35:00,76.24,76.3,76.24,76.29,3455.0,76.24,76.3,76.24,76.29,3455.0
2017-07-24 15:40:00,76.29,76.3,76.27,76.27,6254.0,76.29,76.3,76.27,76.27,6254.0
2017-07-24 15:45:00,76.27,76.31,76.26,76.31,9271.0,76.27,76.31,76.26,76.31,9271.0
2017-07-24 15:50:00,76.3,76.31,76.22,76.26,10590.0,76.3,76.31,76.22,76.26,10590.0
2017-07-24 15:55:00,76.26,76.36,76.23,76.34,48834.0,76.26,76.36,76.23,76.34,48834.0
2017-07-25 09:30:00,76.02,76.49,76.02,76.36,16668.0,76.02,76.49,76.02,76.36,16668.0
2017-07-25 09:35:00,76.38,76.41,76.21,76.3,8182.0,76.38,76.41,76.21,76.3,8182.0
2017-07-25 09:40:00,76.31,76.46,76.22,76.46,4267.0,76.31,76.46,76.22,76.46,4267.0
2017-07-25 09:45:00,76.43,76.47,76.32,76.47,3635.0,76.43,76.47,76.32,76.47,3635.0
2017-07-25 09:50:00,76.49,76.72,76.49,76.65,14793.0,76.49,76.72,76.49,76.65,14793.0
2017-07-25 09:55:00,76.67,76.75,76.67,76.72,7656.0,76.67,76.75,76.67,76.72,7656.0
2017-07-25 10:00:00,76.7,76.84,76.6,76.66,15396.0,76.7,76.84,76.6,76.66,15396.0
2017-07-25 10:05:00,76.69,76.71,76.56,76.62,8045.0,76.69,76.71,76.56,76.62,8045.0
2017-07-25 10:10:00,76.63,76.74,76.63,76.69,4000.0,76.63,76.74,76.63,76.69,4000.0
2017-07-25 10:15:00,76.7,76.93,76.69,76.9,11824.0,76.7,76.93,76.69,76.9,11824.0
2017-07-25 10:20:00,76.91,76.97,76.9,76.9,6783.0,76.91,76.97,76.9,76.9,6783.0
2017-07-25 10:25:00,76.91,76.94,76.86,76.93,8245.0,76.91,76.94,76.86,76.93,8245.0
2017-07-25 10:30:00,76.92,76.93,76.88,76.91,7807.0,76.92,76.93,76.88,76.91,7807.0
2017-07-25 10:35:00,76.91,76.91,76.8,76.81,3700.0,76.91,76.91,76.8,76.81,3700.0
2017-07-25 10:40:00,76.81,76.84,76.74,76.83,9700.0,76.81,76.84,76.74,76.83,9700.0
2017-07-25 10:45:00,76.84,76.91,76.82,76.9,4447.0,76.84,76.91,76.82,76.9,4447.0
2017-07-25 10:50:00,76.89,76.89,76.81,76.81,7893.0,76.89,76.89,76.81,76.81,7893.0
2017-07-25 10:55:00,76.83,76.84,76.76,76.76,4093.0,76.83,76.84,76.76,76.76,4093.0
2017-07-25 11:00:00,76.77,76.81,76.71,76.78,9618.0,76.77,76.81,76.71,76.78,9618.0
2017-07-25 11:05:00,76.79,76.8,76.63,76.65,7300.0,76.79,76.8,76.63,76.65,7300.0
2017-07-25 11:10:00,76.65,76.72,76.61,76.72,3100.0,76.65,76.72,76.61,76.72,3100.0
2017-07-25 11:15:00,76.72,76.76,76.69,76.76,4423.0,76.72,76.76,76.69,76.76,4423.0
2017-07-25 11:20:00,76.76,76.76,76.73,76.76,1025.0,76.76,76.76,76.73,76.76,1025.0
2017-07-25 11:25:00,76.76,76.8,76.75,76.79,6342.0,76.76,76.8,76.75,76.79,6342.0
2017-07-25 11:30:00,76.77,76.78,76.67,76.67,3152.0,76.77,76.78,76.67,76.67,3152.0
2017-07-25 11:35:00,76.68,76.72,76.64,76.68,6443.0,76.68,76.72,76.64,76.68,6443.0
2017-07-25 11:40:00,76.68,76.71,76.66,76.68,4288.0,76.68,76.71,76.66,76.68,4288.0
2017-07-25 11:45:00,76.68,76.74,76.68,76.73,5346.0,76.68,76.74,76.68,76.73,5346.0
2017-07-25 11:50:00,76.73,76.84,76.73,76.84,3901.0,76.73,76.84,76.73,76.84,3901.0
2017-07-25 11:55:00,76.84,76.93,76.83,76.88,13341.0,76.84,76.93,76.83,76.88,13341.0
2017-07-25 12:00:00,76.86,76.86,76.72,76.78,6200.0,76.86,76.86,76.72,76.78,6200.0
2017-07-25 12:05:00,76.78,76.78,76.7,76.77,7200.0,76.78,76.78,76.7,76.77,7200.0
2017-07-25 12:10:00,76.75,76.75,76.71,76.73,700.0,76.75,76.75,76.71,76.73,700.0
2017-07-25 12:15:00,76.73,76.78,76.7,76.74,5600.0,76.73,76.78,76.7,76.74,5600.0
2017-07-25 12:20:00,76.73,76.77,76.73,76.75,2800.0,76.73,76.77,76.73,76.75,2800.0
2017-07-25 12:25:00,76.73,76.76,76.73,76.75,2702.0,76.73,76.76,76.73,76.75,2702.0
2017-07-25 12:30:00,76.76,76.79,76.75,76.76,4606.0,76.76,76.79,76.75,76.76,4606.0
2017-07-25 12:35:00,76.74,76.77,76.74,76.77,3300.0,76.74,76.77,76.74,76.77,3300.0
2017-07-25 12:40:00,76.77,76.82,76.76,76.81,5805.0,76.77,76.82,76.76,76.81,5805.0
2017-07-25 12:45:00,76.81,76.82,76.75,76.75,2921.0,76.81,76.82,76.75,76.75,2921.0
2017-07-25 12:50:00,76.76,76.77,76.71,76.71,3907.0,76.76,76.77,76.71,76.71,3907.0
2017-07-25 12:55:00,76.7,76.73,76.66,76.69,5400.0,76.7,76.73,76.66,76.69,5400.0
2017-07-25 13:00:00,76.69,76.72,76.64,76.65,4300.0,76.69,76.72,76.64,76.65,4300.0
2017-07-25 13:05:00,76.63,76.66,76.62,76.62,4653.0,76.63,76.66,76.62,76.62,4653.0
2017-07-25 13:10:00,76.62,76.67,76.62,76.64,4985.0,76.62,76.67,76.62,76.64,4985.0
2017-07-25 13:15:00,76.63,76.63,76.61,76.63,4200.0,76.63,76.63,76.61,76.63,4200.0
2017-07-25 13:20:00,76.61,76.7,76.61,76.7,5004.0,76.61,76.7,76.61,76.7,5004.0
2017-07-25 13:25:00,76.72,76.75,76.71,76.73,2960.0,76.72,76.75,76.71,76.73,2960.0
2017-07-25 13:30:00,76.74,76.77,76.74,76.76,2655.0,76.74,76.77,76.74,76.76,2655.0
2017-07-25 13:35:00,76.76,76.77,76.74,76.75,3369.0,76.76,76.77,76.74,76.75,3369.0
2017-07-25 13:40:00,76.76,76.8,76.73,76.8,8341.0,76.76,76.8,76.73,76.8,8341.0
2017-07-25 13:45:00,76.8,76.81,76.77,76.77,2900.0,76.8,76.81,76.77,76.77,2900.0
2017-07-25 13:50:00,76.77,76.79,76.77,76.78,4617.0,76.77,76.79,76.77,76.78,4617.0
2017-07-25 13:55:00,76.77,76.84,76.76,76.82,3300.0,76.77,76.84,76.76,76.82,3300.0
2017-07-25 14:00:00,76.83,76.83,76.78,76.78,7700.0,76.83,76.83,76.78,76.78,7700.0
2017-07-25 14:05:00,76.78,76.79,76.75,76.75,5400.0,76.78,76.79,76.75,76.75,5400.0
2017-07-25 14:10:00,76.74,76.77,76.73,76.76,4423.0,76.74,76.77,76.73,76.76,4423.0
2017-07-25 14:15:00,76.76,76.76,76.68,76.68,4400.0,76.76,76.76,76.68,76.68,4400.0
2017-07-25 14:20:00,76.68,76.71,76.66,76.7,5025.0,76.68,76.71,76.66,76.7,5025.0
2017-07-25 14:25:00,76.7,76.72,76.65,76.65,7869.0,76.7,76.72,76.65,76.65,7869.0
2017-07-25 14:30:00,76.65,76.66,76.59,76.64,9509.0,76.65,76.66,76.59,76.64,9509.0
2017-07-25 14:35:00,76.65,76.67,76.62,76.62,3137.0,76.65,76.67,76.62,76.62,3137.0
2017-07-25 14:40:00,76.63,76.65,76.62,76.63,5259.0,76.63,76.65,76.62,76.63,5259.0
2017-07-25 14:45:00,76.64,76.64,76.58,76.61,5345.0,76.64,76.64,76.58,76.61,5345.0
2017-07-25 14:50:00,76.59,76.65,76.57,76.63,6968.0,76.59,76.65,76.57,76.63,6968.0
2017-07-25 14:55:00,76.62,76.63,76.55,76.61,5825.0,76.62,76.63,76.55,76.61,5825.0
2017-07-25 15:00:00,76.6,76.63,76.55,76.59,8496.0,76.6,76.63,76.55,76.59,8496.0
2017-07-25 15:05:00,76.6,76.61,76.55,76.56,7053.0,76.6,76.61,76.55,76.56,7053.0
2017-07-25 15:10:00,76.56,76.61,76.55,76.55,6551.0,76.56,76.61,76.55,76.55,6551.0
2017-07-25 15:15:00,76.55,76.58,76.52,76.52,9120.0,76.55,76.58,76.52,76.52,9120.0
2017-07-25 15:20:00,76.52,76.53,76.43,76.48,9868.0,76.52,76.53,76.43,76.48,9868.0
2017-07-25 15:25:00,76.48,76.55,76.48,76.55,6200.0,76.48,76.55,76.48,76.55,6200.0
2017-07-25 15:30:00,76.54,76.54,76.5,76.51,8240.0,76.54,76.54,76.5,76.51,8240.0
2017-07-25 15:35:00,76.51,76.53,76.48,76.51,11377.0,76.51,76.53,76.48,76.51,11377.0
2017-07-25 15:40:00,76.5,76.51,76.46,76.49,17687.0,76.5,76.51,76.46,76.49,17687.0
2017-07-25 15:45:00,76.48,76.48,76.36,76.37,20713.0,76.48,76.48,76.36,76.37,20713.0
2017-07-25 15:50:00,76.37,76.39,76.29,76.36,49922.0,76.37,76.39,76.29,76.36,49922.0
2017-07-25 15:55:00,76.35,76.42,76.34,76.41,41525.0,76.35,76.42,76.34,76.41,41525.0
2017-07-26 09:30:00,76.57,76.66,76.57,76.66,5081.0,76.57,76.66,76.57,76.66,5081.0
2017-07-26 09:35:00,76.68,76.76,76.57,76.64,3164.0,76.68,76.76,76.57,76.64,3164.0
2017-07-26 09:40:00,76.66,76.72,76.63,76.66,3391.0,76.66,76.72,76.63,76.66,3391.0
2017-07-26 09:45:00,76.68,76.79,76.68,76.74,5099.0,76.68,76.79,76.68,76.74,5099.0
2017-07-26 09:50:00,76.77,76.8,76.71,76.77,2139.0,76.77,76.8,76.71,76.77,2139.0
2017-07-26 09:55:00,76.74,76.91,76.72,76.91,2079.0,76.74,76.91,76.72,76.91,2079.0
2017-07-26 10:00:00,76.91,76.94,76.82,76.89,3113.0,76.91,76.94,76.82,76.89,3113.0
2017-07-26 10:05:00,76.92,76.99,76.92,76.97,1700.0,76.92,76.99,76.92,76.97,1700.0
2017-07-26 10:10:00,76.99,77.02,76.95,77.0,8466.0,76.99,77.02,76.95,77.0,8466.0
2017-07-26 10:15:00,77.02,77.16,77.02,77.16,3188.0,77.02,77.16,77.02,77.16,3188.0
2017-07-26 10:20:00,77.14,77.22,77.13,77.22,2169.0,77.14,77.22,77.13,77.22,2169.0
2017-07-26 10:25:00,77.18,77.25,77.13,77.25,2900.0,77.18,77.25,77.13,77.25,2900.0
2017-07-26 10:30:00,77.22,77.22,77.16,77.16,1900.0,77.22,77.22,77.16,77.16,1900.0
2017-07-26 10:35:00,77.13,77.17,77.05,77.05,1911.0,77.13,77.17,77.05,77.05,1911.0
2017-07-26 10:40:00,77.03,77.08,77.01,77.01,1711.0,77.03,77.08,77.01,77.01,1711.0
2017-07-26 10:45:00,77.02,77.03,76.94,76.97,2709.0,77.02,77.03,76.94,76.97,2709.0
2017-07-26 10:50:00,76.98,76.98,76.89,76.9,1760.0,76.98,76.98,76.89,76.9,1760.0
2017-07-26 10:55:00,76.89,76.98,76.89,76.96,1850.0,76.89,76.98,76.89,76.96,1850.0
2017-07-26 11:00:00,77.01,77.01,76.93,76.96,2000.0,77.01,77.01,76.93,76.96,2000.0
2017-07-26 11:05:00,76.95,77.02,76.94,76.98,1900.0,76.95,77.02,76.94,76.98,1900.0
2017-07-26 11:10:00,77.01,77.07,77.01,77.07,1807.0,77.01,77.07,77.01,77.07,1807.0
2017-07-26 11:15:00,77.07,77.07,77.0,77.01,1200.0,77.07,77.07,77.0,77.01,1200.0
2017-07-26 11:20:00,76.98,76.98,76.96,76.96,300.0,76.98,76.98,76.96,76.96,300.0
2017-07-26 11:25:00,76.95,76.96,76.91,76.96,2244.0,76.95,76.96,76.91,76.96,2244.0
2017-07-26 11:30:00,76.99,76.99,76.97,76.98,900.0,76.99,76.99,76.97,76.98,900.0
2017-07-26 11:35:00,76.96,76.97,76.89,76.89,1705.0,76.96,76.97,76.89,76.89,1705.0
2017-07-26 11:40:00,76.89,76.95,76.88,76.95,2400.0,76.89,76.95,76.88,76.95,2400.0
2017-07-26 11:45:00,76.96,76.96,76.92,76.93,1400.0,76.96,76.96,76.92,76.93,1400.0
2017-07-26 11:50:00,76.94,76.94,76.91,76.92,1200.0,76.94,76.94,76.91,76.92,1200.0
2017-07-26 11:55:00,76.91,76.93,76.89,76.93,806.0,76.91,76.93,76.89,76.93,806.0
2017-07-26 12:00:00,76.91,76.92,76.88,76.88,1500.0,76.91,76.92,76.88,76.88,1500.0
2017-07-26 12:05:00,76.89,76.89,76.79,76.79,900.0,76.89,76.89,76.79,76.79,900.0
2017-07-26 12:10:00,76.8,76.84,76.8,76.84,1700.0,76.8,76.84,76.8,76.84,1700.0
2017-07-26 12:15:00,76.84,76.85,76.84,76.85,700.0,76.84,76.85,76.84,76.85,700.0
2017-07-26 12:20:00,76.8,76.83,76.8,76.83,1800.0,76.8,76.83,76.8,76.83,1800.0
2017-07-26 12:25:00,76.82,76.84,76.81,76.81,1031.0,76.82,76.84,76.81,76.81,1031.0
2017-07-26 12:30:00,76.82,76.84,76.8,76.82,1900.0,76.82,76.84,76.8,76.82,1900.0
2017-07-26 12:35:00,76.81,76.86,76.81,76.82,2857.0,76.81,76.86,76.81,76.82,2857.0
2017-07-26 12:40:00,76.82,76.82,76.8,76.82,1406.0,76.82,76.82,76.8,76.82,1406.0
2017-07-26 12:45:00,76.81,76.88,76.81,76.86,2200.0,76.81,76.88,76.81,76.86,2200.0
2017-07-26 12:50:00,76.87,76.9,76.87,76.87,1783.0,76.87,76.9,76.87,76.87,1783.0
2017-07-26 12:55:00,76.87,76.87,76.85,76.85,300.0,76.87,76.87,76.85,76.85,300.0
2017-07-26 13:00:00,76.86,76.86,76.8,76.81,2102.0,76.86,76.86,76.8,76.81,2102.0
2017-07-26 13:05:00,76.81,76.82,76.75,76.82,2000.0,76.81,76.82,76.75,76.82,2000.0
2017-07-26 13:10:00,76.8,76.81,76.77,76.81,1500.0,76.8,76.81,76.77,76.81,1500.0
2017-07-26 13:15:00,76.82,76.88,76.82,76.87,1680.0,76.82,76.88,76.82,76.87,1680.0
2017-07-26 13:20:00,76.87,76.88,76.86,76.88,400.0,76.87,76.88,76.86,76.88,400.0
2017-07-26 13:25:00,76.89,76.89,76.83,76.85,1813.0,76.89,76.89,76.83,76.85,1813.0
2017-07-26 13:30:00,76.86,76.86,76.85,76.86,113.0,76.86,76.86,76.85,76.86,113.0
2017-07-26 13:35:00,76.85,76.87,76.84,76.86,2400.0,76.85,76.87,76.84,76.86,2400.0
2017-07-26 13:40:00,76.88,76.88,76.86,76.86,1100.0,76.88,76.88,76.86,76.86,1100.0
2017-07-26 13:45:00,76.87,76.92,76.87,76.9,1166.0,76.87,76.92,76.87,76.9,1166.0
2017-07-26 13:50:00,76.9,76.9,76.9,76.9,0.0,76.9,76.9,76.9,76.9,0.0
2017-07-26 13:55:00,76.88,76.89,76.83,76.85,2434.0,76.88,76.89,76.83,76.85,2434.0
2017-07-26 14:00:00,76.79,76.85,76.72,76.74,4200.0,76.79,76.85,76.72,76.74,4200.0
2017-07-26 14:05:00,76.78,76.79,76.74,76.78,1300.0,76.78,76.79,76.74,76.78,1300.0
2017-07-26 14:10:00,76.75,76.8,76.73,76.73,2835.0,76.75,76.8,76.73,76.73,2835.0
2017-07-26 14:15:00,76.73,76.8,76.73,76.8,2400.0,76.73,76.8,76.73,76.8,2400.0
2017-07-26 14:20:00,76.8,76.84,76.79,76.8,3880.0,76.8,76.84,76.79,76.8,3880.0
2017-07-26 14:25:00,76.78,76.82,76.77,76.82,3269.0,76.78,76.82,76.77,76.82,3269.0
2017-07-26 14:30:00,76.79,76.81,76.68,76.68,3600.0,76.79,76.81,76.68,76.68,3600.0
2017-07-26 14:35:00,76.7,76.75,76.69,76.75,2200.0,76.7,76.75,76.69,76.75,2200.0
2017-07-26 14:40:00,76.76,76.76,76.74,76.76,1810.0,76.76,76.76,76.74,76.76,1810.0
2017-07-26 14:45:00,76.76,76.78,76.72,76.78,7365.0,76.76,76.78,76.72,76.78,7365.0
2017-07-26 14:50:00,76.8,76.82,76.77,76.78,28900.0,76.8,76.82,76.77,76.78,28900.0
2017-07-26 14:55:00,76.77,76.77,76.61,76.61,6510.0,76.77,76.77,76.61,76.61,6510.0
2017-07-26 15:00:00,76.63,76.71,76.62,76.69,2500.0,76.63,76.71,76.62,76.69,2500.0
2017-07-26 15:05:00,76.7,76.7,76.63,76.63,3625.0,76.7,76.7,76.63,76.63,3625.0
2017-07-26 15:10:00,76.62,76.66,76.61,76.64,2600.0,76.62,76.66,76.61,76.64,2600.0
2017-07-26 15:15:00,76.64,76.69,76.64,76.67,3200.0,76.64,76.69,76.64,76.67,3200.0
2017-07-26 15:20:00,76.66,76.7,76.66,76.7,6510.0,76.66,76.7,76.66,76.7,6510.0
2017-07-26 15:25:00,76.68,76.69,76.66,76.66,2270.0,76.68,76.69,76.66,76.66,2270.0
2017-07-26 15:30:00,76.67,76.68,76.65,76.67,5354.0,76.67,76.68,76.65,76.67,5354.0
2017-07-26 15:35:00,76.66,76.71,76.66,76.69,3800.0,76.66,76.71,76.66,76.69,3800.0
2017-07-26 15:40:00,76.69,76.69,76.62,76.62,3597.0,76.69,76.69,76.62,76.62,3597.0
2017-07-26 15:45:00,76.62,76.64,76.57,76.63,12184.0,76.62,76.64,76.57,76.63,12184.0
2017-07-26 15:50:00,76.63,76.64,76.47,76.61,18780.0,76.63,76.64,76.47,76.61,18780.0
2017-07-26 15:55:00,76.61,76.69,76.58,76.69,20676.0,76.61,76.69,76.58,76.69,20676.0
2017-07-27 09:30:00,76.85,77.09,76.81,76.94,8568.0,76.85,77.09,76.81,76.94,8568.0
2017-07-27 09:35:00,76.99,77.03,76.86,77.03,12300.0,76.99,77.03,76.86,77.03,12300.0
2017-07-27 09:40:00,77.05,77.1,76.96,77.1,2443.0,77.05,77.1,76.96,77.1,2443.0
2017-07-27 09:45:00,77.1,77.25,77.1,77.12,110158.0,77.1,77.25,77.1,77.12,110158.0
2017-07-27 09:50:00,77.13,77.25,77.13,77.25,1900.0,77.13,77.25,77.13,77.25,1900.0
2017-07-27 09:55:00,77.24,77.29,77.13,77.13,2738.0,77.24,77.29,77.13,77.13,2738.0
2017-07-27 10:00:00,77.14,77.19,77.03,77.07,2600.0,77.14,77.19,77.03,77.07,2600.0
2017-07-27 10:05:00,77.06,77.06,77.0,77.03,1400.0,77.06,77.06,77.0,77.03,1400.0
2017-07-27 10:10:00,77.03,77.07,77.02,77.07,2800.0,77.03,77.07,77.02,77.07,2800.0
2017-07-27 10:15:00,77.1,77.18,77.07,77.17,6697.0,77.1,77.18,77.07,77.17,6697.0
2017-07-27 10:20:00,77.15,77.15,77.1,77.13,1538.0,77.15,77.15,77.1,77.13,1538.0
2017-07-27 10:25:00,77.1,77.1,77.0,77.03,21018.0,77.1,77.1,77.0,77.03,21018.0
2017-07-27 10:30:00,77.01,77.02,76.93,76.96,2000.0,77.01,77.02,76.93,76.96,2000.0
2017-07-27 10:35:00,76.95,76.97,76.92,76.96,2700.0,76.95,76.97,76.92,76.96,2700.0
2017-07-27 10:40:00,76.97,77.02,76.96,76.98,4300.0,76.97,77.02,76.96,76.98,4300.0
2017-07-27 10:45:00,76.98,76.98,76.96,76.96,1100.0,76.98,76.98,76.96,76.96,1100.0
2017-07-27 10:50:00,76.94,76.96,76.93,76.95,3629.0,76.94,76.96,76.93,76.95,3629.0
2017-07-27 10:55:00,76.94,77.04,76.94,77.04,2900.0,76.94,77.04,76.94,77.04,2900.0
2017-07-27 11:00:00,77.06,77.08,77.01,77.01,3300.0,77.06,77.08,77.01,77.01,3300.0
2017-07-27 11:05:00,76.98,76.99,76.94,76.96,3286.0,76.98,76.99,76.94,76.96,3286.0
2017-07-27 11:10:00,76.97,76.98,76.96,76.96,1715.0,76.97,76.98,76.96,76.96,1715.0
2017-07-27 11:15:00,76.94,77.09,76.94,77.04,4523.0,76.94,77.09,76.94,77.04,4523.0
2017-07-27 11:20:00,77.04,77.04,77.0,77.0,1900.0,77.04,77.04,77.0,77.0,1900.0
2017-07-27 11:25:00,76.99,77.01,76.96,76.98,3249.0,76.99,77.01,76.96,76.98,3249.0
2017-07-27 11:30:00,77.0,77.09,77.0,77.09,2379.0,77.0,77.09,77.0,77.09,2379.0
2017-07-27 11:35:00,77.07,77.07,76.99,77.0,2016.0,77.07,77.07,76.99,77.0,2016.0
2017-07-27 11:40:00,77.0,77.0,76.94,76.95,1894.0,77.0,77.0,76.94,76.95,1894.0
2017-07-27 11:45:00,76.97,77.06,76.96,77.02,3887.0,76.97,77.06,76.96,77.02,3887.0
2017-07-27 11:50:00,77.04,77.07,77.01,77.01,1900.0,77.04,77.07,77.01,77.01,1900.0
2017-07-27 11:55:00,77.01,77.13,77.0,77.11,2525.0,77.01,77.13,77.0,77.11,2525.0
2017-07-27 12:00:00,77.12,77.12,77.09,77.09,2700.0,77.12,77.12,77.09,77.09,2700.0
2017-07-27 12:05:00,77.07,77.07,77.02,77.02,2600.0,77.07,77.07,77.02,77.02,2600.0
2017-07-27 12:10:00,77.01,77.01,76.98,77.0,1700.0,77.01,77.01,76.98,77.0,1700.0
2017-07-27 12:15:00,76.98,76.98,76.94,76.98,1100.0,76.98,76.98,76.94,76.98,1100.0
2017-07-27 12:20:00,76.98,76.99,76.95,76.97,2400.0,76.98,76.99,76.95,76.97,2400.0
2017-07-27 12:25:00,76.96,76.96,76.87,76.92,1175.0,76.96,76.96,76.87,76.92,1175.0
2017-07-27 12:30:00,76.92,76.92,76.73,76.73,5918.0,76.92,76.92,76.73,76.73,5918.0
2017-07-27 12:35:00,76.71,76.71,76.6,76.65,3400.0,76.71,76.71,76.6,76.65,3400.0
2017-07-27 12:40:00,76.65,76.65,76.55,76.57,6483.0,76.65,76.65,76.55,76.57,6483.0
2017-07-27 12:45:00,76.55,76.63,76.54,76.62,2500.0,76.55,76.63,76.54,76.62,2500.0
2017-07-27 12:50:00,76.6,76.6,76.5,76.5,3549.0,76.6,76.6,76.5,76.5,3549.0
2017-07-27 12:55:00,76.48,76.48,76.27,76.31,4632.0,76.48,76.48,76.27,76.31,4632.0
2017-07-27 13:00:00,76.32,76.34,76.19,76.3,2537.0,76.32,76.34,76.19,76.3,2537.0
2017-07-27 13:05:00,76.31,76.36,76.24,76.28,3100.0,76.31,76.36,76.24,76.28,3100.0
2017-07-27 13:10:00,76.28,76.33,76.21,76.21,2400.0,76.28,76.33,76.21,76.21,2400.0
2017-07-27 13:15:00,76.17,76.17,75.9,75.97,4106.0,76.17,76.17,75.9,75.97,4106.0
2017-07-27 13:20:00,75.97,76.01,75.66,75.75,3617.0,75.97,76.01,75.66,75.75,3617.0
2017-07-27 13:25:00,75.7,75.73,75.61,75.72,3977.0,75.7,75.73,75.61,75.72,3977.0
2017-07-27 13:30:00,75.68,75.83,75.68,75.79,5200.0,75.68,75.83,75.68,75.79,5200.0
2017-07-27 13:35:00,75.82,75.84,75.7,75.72,11993.0,75.82,75.84,75.7,75.72,11993.0
2017-07-27 13:40:00,75.72,75.94,75.7,75.89,8177.0,75.72,75.94,75.7,75.89,8177.0
2017-07-27 13:45:00,75.92,76.19,75.92,76.16,2700.0,75.92,76.19,75.92,76.16,2700.0
2017-07-27 13:50:00,76.19,76.22,76.05,76.18,5780.0,76.19,76.22,76.05,76.18,5780.0
2017-07-27 13:55:00,76.21,76.21,76.04,76.08,4141.0,76.21,76.21,76.04,76.08,4141.0
2017-07-27 14:00:00,76.09,76.12,75.95,75.97,4170.0,76.09,76.12,75.95,75.97,4170.0
2017-07-27 14:05:00,75.97,76.12,75.97,76.12,4300.0,75.97,76.12,75.97,76.12,4300.0
2017-07-27 14:10:00,76.16,76.19,76.09,76.09,3938.0,76.16,76.19,76.09,76.09,3938.0
2017-07-27 14:15:00,76.13,76.15,76.08,76.08,3521.0,76.13,76.15,76.08,76.08,3521.0
2017-07-27 14:20:00,76.06,76.13,76.06,76.11,3097.0,76.06,76.13,76.06,76.11,3097.0
2017-07-27 14:25:00,76.09,76.1,76.01,76.1,3421.0,76.09,76.1,76.01,76.1,3421.0
2017-07-27 14:30:00,76.08,76.13,76.05,76.06,3565.0,76.08,76.13,76.05,76.06,3565.0
2017-07-27 14:35:00,76.07,76.13,76.06,76.07,2800.0,76.07,76.13,76.06,76.07,2800.0
2017-07-27 14:40:00,76.09,76.09,75.93,75.98,5451.0,76.09,76.09,75.93,75.98,5451.0
2017-07-27 14:45:00,75.99,76.03,75.98,76.01,2700.0,75.99,76.03,75.98,76.01,2700.0
2017-07-27 14:50:00,76.04,76.06,76.0,76.06,2431.0,76.04,76.06,76.0,76.06,2431.0
2017-07-27 14:55:00,76.04,76.17,76.04,76.17,3235.0,76.04,76.17,76.04,76.17,3235.0
2017-07-27 15:00:00,76.17,76.17,76.06,76.07,2615.0,76.17,76.17,76.06,76.07,2615.0
2017-07-27 15:05:00,76.07,76.14,76.04,76.1,5587.0,76.07,76.14,76.04,76.1,5587.0
2017-07-27 15:10:00,76.1,76.14,76.07,76.11,2600.0,76.1,76.14,76.07,76.11,2600.0
2017-07-27 15:15:00,76.14,76.17,76.11,76.13,3749.0,76.14,76.17,76.11,76.13,3749.0
2017-07-27 15:20:00,76.11,76.21,76.09,76.16,7901.0,76.11,76.21,76.09,76.16,7901.0
2017-07-27 15:25:00,76.16,76.17,76.1,76.16,4820.0,76.16,76.17,76.1,76.16,4820.0
2017-07-27 15:30:00,76.16,76.35,76.14,76.31,8575.0,76.16,76.35,76.14,76.31,8575.0
2017-07-27 15:35:00,76.34,76.36,76.32,76.36,11220.0,76.34,76.36,76.32,76.36,11220.0
2017-07-27 15:40:00,76.36,76.37,76.33,76.37,11507.0,76.36,76.37,76.33,76.37,11507.0
2017-07-27 15:45:00,76.37,76.41,76.35,76.39,14362.0,76.37,76.41,76.35,76.39,14362.0
2017-07-27 15:50:00,76.39,76.39,76.24,76.29,32746.0,76.39,76.39,76.24,76.29,32746.0
2017-07-27 15:55:00,76.3,76.38,76.23,76.36,51828.0,76.3,76.38,76.23,76.36,51828.0
2017-07-28 09:30:00,76.23,76.5,76.09,76.23,6929.0,76.23,76.5,76.09,76.23,6929.0
2017-07-28 09:35:00,76.18,76.26,75.98,75.99,4935.0,76.18,76.26,75.98,75.99,4935.0
2017-07-28 09:40:00,76.11,76.41,76.11,76.41,5026.0,76.11,76.41,76.11,76.41,5026.0
2017-07-28 09:45:00,76.42,76.68,76.42,76.51,4795.0,76.42,76.68,76.42,76.51,4795.0
2017-07-28 09:50:00,76.5,76.52,76.28,76.42,5600.0,76.5,76.52,76.28,76.42,5600.0
2017-07-28 09:55:00,76.22,76.41,76.22,76.25,2400.0,76.22,76.41,76.22,76.25,2400.0
2017-07-28 10:00:00,76.26,76.35,76.21,76.35,2500.0,76.26,76.35,76.21,76.35,2500.0
2017-07-28 10:05:00,76.34,76.34,76.17,76.28,2200.0,76.34,76.34,76.17,76.28,2200.0
2017-07-28 10:10:00,76.27,76.3,76.27,76.3,200.0,76.27,76.3,76.27,76.3,200.0
2017-07-28 10:15:00,76.37,76.41,76.27,76.27,1800.0,76.37,76.41,76.27,76.27,1800.0
2017-07-28 10:20:00,76.31,76.31,76.16,76.2,1200.0,76.31,76.31,76.16,76.2,1200.0
2017-07-28 10:25:00,76.19,76.24,76.19,76.24,549.0,76.19,76.24,76.19,76.24,549.0
2017-07-28 10:30:00,76.34,76.36,76.3,76.31,1800.0,76.34,76.36,76.3,76.31,1800.0
2017-07-28 10:35:00,76.24,76.33,76.24,76.33,1200.0,76.24,76.33,76.24,76.33,1200.0
2017-07-28 10:40:00,76.3,76.45,76.29,76.41,4900.0,76.3,76.45,76.29,76.41,4900.0
2017-07-28 10:45:00,76.38,76.42,76.38,76.42,400.0,76.38,76.42,76.38,76.42,400.0
2017-07-28 10:50:00,76.38,76.38,76.26,76.3,1800.0,76.38,76.38,76.26,76.3,1800.0
2017-07-28 10:55:00,76.29,76.33,76.27,76.33,400.0,76.29,76.33,76.27,76.33,400.0
2017-07-28 11:00:00,76.32,76.41,76.32,76.4,3207.0,76.32,76.41,76.32,76.4,3207.0
2017-07-28 11:05:00,76.41,76.42,76.31,76.39,6639.0,76.41,76.42,76.31,76.39,6639.0
2017-07-28 11:10:00,76.39,76.49,76.39,76.45,1500.0,76.39,76.49,76.39,76.45,1500.0
2017-07-28 11:15:00,76.47,76.47,76.38,76.39,2193.0,76.47,76.47,76.38,76.39,2193.0
2017-07-28 11:20:00,76.41,76.43,76.37,76.38,1548.0,76.41,76.43,76.37,76.38,1548.0
2017-07-28 11:25:00,76.4,76.42,76.37,76.37,1625.0,76.4,76.42,76.37,76.37,1625.0
2017-07-28 11:30:00,76.38,76.43,76.37,76.4,3769.0,76.38,76.43,76.37,76.4,3769.0
2017-07-28 11:35:00,76.43,76.47,76.43,76.46,1700.0,76.43,76.47,76.43,76.46,1700.0
2017-07-28 11:40:00,76.46,76.53,76.46,76.47,1700.0,76.46,76.53,76.46,76.47,1700.0
2017-07-28 11:45:00,76.46,76.49,76.42,76.44,3726.0,76.46,76.49,76.42,76.44,3726.0
2017-07-28 11:50:00,76.42,76.43,76.42,76.43,270.0,76.42,76.43,76.42,76.43,270.0
2017-07-28 11:55:00,76.43,76.5,76.41,76.5,5573.0,76.43,76.5,76.41,76.5,5573.0
2017-07-28 12:00:00,76.47,76.54,76.47,76.54,1800.0,76.47,76.54,76.47,76.54,1800.0
2017-07-28 12:05:00,76.53,76.53,76.5,76.5,600.0,76.53,76.53,76.5,76.5,600.0
2017-07-28 12:10:00,76.49,76.49,76.47,76.47,300.0,76.49,76.49,76.47,76.47,300.0
2017-07-28 12:15:00,76.47,76.48,76.47,76.48,445.0,76.47,76.48,76.47,76.48,445.0
2017-07-28 12:20:00,76.47,76.47,76.43,76.43,600.0,76.47,76.47,76.43,76.43,600.0
2017-07-28 12:25:00,76.44,76.46,76.43,76.43,3617.0,76.44,76.46,76.43,76.43,3617.0
2017-07-28 12:30:00,76.43,76.46,76.41,76.42,2398.0,76.43,76.46,76.41,76.42,2398.0
2017-07-28 12:35:00,76.42,76.44,76.41,76.44,1800.0,76.42,76.44,76.41,76.44,1800.0
2017-07-28 12:40:00,76.47,76.53,76.46,76.5,4025.0,76.47,76.53,76.46,76.5,4025.0
2017-07-28 12:45:00,76.52,76.52,76.47,76.47,3317.0,76.52,76.52,76.47,76.47,3317.0
2017-07-28 12:50:00,76.49,76.5,76.44,76.44,1900.0,76.49,76.5,76.44,76.44,1900.0
2017-07-28 12:55:00,76.46,76.52,76.45,76.47,1749.0,76.46,76.52,76.45,76.47,1749.0
2017-07-28 13:00:00,76.49,76.49,76.43,76.43,900.0,76.49,76.49,76.43,76.43,900.0
2017-07-28 13:05:00,76.41,76.41,76.37,76.4,644.0,76.41,76.41,76.37,76.4,644.0
2017-07-28 13:10:00,76.38,76.39,76.37,76.38,1459.0,76.38,76.39,76.37,76.38,1459.0
2017-07-28 13:15:00,76.39,76.41,76.38,76.38,2300.0,76.39,76.41,76.38,76.38,2300.0
2017-07-28 13:20:00,76.37,76.37,76.36,76.37,509.0,76.37,76.37,76.36,76.37,509.0
2017-07-28 13:25:00,76.38,76.4,76.38,76.4,700.0,76.38,76.4,76.38,76.4,700.0
2017-07-28 13:30:00,76.42,76.42,76.39,76.39,1248.0,76.42,76.42,76.39,76.39,1248.0
2017-07-28 13:35:00,76.38,76.41,76.38,76.4,1700.0,76.38,76.41,76.38,76.4,1700.0
2017-07-28 13:40:00,76.38,76.4,76.38,76.38,1598.0,76.38,76.4,76.38,76.38,1598.0
2017-07-28 13:45:00,76.41,76.46,76.4,76.46,3200.0,76.41,76.46,76.4,76.46,3200.0
2017-07-28 13:50:00,76.46,76.46,76.46,76.46,700.0,76.46,76.46,76.46,76.46,700.0
2017-07-28 13:55:00,76.46,76.46,76.41,76.41,1700.0,76.46,76.46,76.41,76.41,1700.0
2017-07-28 14:00:00,76.43,76.46,76.42,76.44,1852.0,76.43,76.46,76.42,76.44,1852.0
2017-07-28 14:05:00,76.44,76.44,76.42,76.44,1700.0,76.44,76.44,76.42,76.44,1700.0
2017-07-28 14:10:00,76.42,76.44,76.41,76.41,1973.0,76.42,76.44,76.41,76.41,1973.0
2017-07-28 14:15:00,76.43,76.46,76.43,76.45,1200.0,76.43,76.46,76.43,76.45,1200.0
2017-07-28 14:20:00,76.45,76.52,76.45,76.52,3547.0,76.45,76.52,76.45,76.52,3547.0
2017-07-28 14:25:00,76.53,76.56,76.52,76.54,2145.0,76.53,76.56,76.52,76.54,2145.0
2017-07-28 14:30:00,76.52,76.55,76.52,76.55,400.0,76.52,76.55,76.52,76.55,400.0
2017-07-28 14:35:00,76.56,76.58,76.56,76.58,1374.0,76.56,76.58,76.56,76.58,1374.0
2017-07-28 14:40:00,76.59,76.59,76.55,76.55,2847.0,76.59,76.59,76.55,76.55,2847.0
2017-07-28 14:45:00,76.56,76.58,76.53,76.54,2888.0,76.56,76.58,76.53,76.54,2888.0
2017-07-28 14:50:00,76.54,76.55,76.54,76.55,800.0,76.54,76.55,76.54,76.55,800.0
2017-07-28 14:55:00,76.56,76.56,76.53,76.53,1100.0,76.56,76.56,76.53,76.53,1100.0
2017-07-28 15:00:00,76.53,76.53,76.48,76.49,2716.0,76.53,76.53,76.48,76.49,2716.0
2017-07-28 15:05:00,76.47,76.48,76.43,76.44,1964.0,76.47,76.48,76.43,76.44,1964.0
2017-07-28 15:10:00,76.44,76.44,76.42,76.42,967.0,76.44,76.44,76.42,76.42,967.0
2017-07-28 15:15:00,76.41,76.41,76.33,76.39,6317.0,76.41,76.41,76.33,76.39,6317.0
2017-07-28 15:20:00,76.4,76.42,76.39,76.42,2000.0,76.4,76.42,76.39,76.42,2000.0
2017-07-28 15:25:00,76.43,76.46,76.43,76.44,4783.0,76.43,76.46,76.43,76.44,4783.0
2017-07-28 15:30:00,76.44,76.46,76.42,76.44,6195.0,76.44,76.46,76.42,76.44,6195.0
2017-07-28 15:35:00,76.42,76.42,76.3,76.3,5044.0,76.42,76.42,76.3,76.3,5044.0
2017-07-28 15:40:00,76.29,76.38,76.29,76.38,10583.0,76.29,76.38,76.29,76.38,10583.0
2017-07-28 15:45:00,76.37,76.39,76.35,76.35,7175.0,76.37,76.39,76.35,76.35,7175.0
2017-07-28 15:50:00,76.35,76.38,76.34,76.36,10281.0,76.35,76.38,76.34,76.36,10281.0
2017-07-28 15:55:00,76.37,76.46,76.36,76.43,19783.0,76.37,76.46,76.36,76.43,19783.0
2017-07-31 09:30:00,76.6,76.84,76.52,76.55,7385.0,76.6,76.84,76.52,76.55,7385.0
2017-07-31 09:35:00,76.55,76.56,76.36,76.36,1704.0,76.55,76.56,76.36,76.36,1704.0
2017-07-31 09:40:00,76.32,76.45,76.31,76.42,1900.0,76.32,76.45,76.31,76.42,1900.0
2017-07-31 09:45:00,76.29,76.39,76.25,76.28,2800.0,76.29,76.39,76.25,76.28,2800.0
2017-07-31 09:50:00,76.33,76.54,76.33,76.36,3700.0,76.33,76.54,76.33,76.36,3700.0
2017-07-31 09:55:00,76.28,76.41,76.19,76.19,2000.0,76.28,76.41,76.19,76.19,2000.0
2017-07-31 10:00:00,76.24,76.24,76.15,76.15,600.0,76.24,76.24,76.15,76.15,600.0
2017-07-31 10:05:00,76.16,76.22,76.08,76.21,2000.0,76.16,76.22,76.08,76.21,2000.0
2017-07-31 10:10:00,76.18,76.44,76.15,76.42,2450.0,76.18,76.44,76.15,76.42,2450.0
2017-07-31 10:15:00,76.43,76.49,76.41,76.44,4800.0,76.43,76.49,76.41,76.44,4800.0
2017-07-31 10:20:00,76.47,76.47,76.41,76.44,1500.0,76.47,76.47,76.41,76.44,1500.0
2017-07-31 10:25:00,76.42,76.47,76.35,76.37,4365.0,76.42,76.47,76.35,76.37,4365.0
2017-07-31 10:30:00,76.38,76.39,76.31,76.39,2892.0,76.38,76.39,76.31,76.39,2892.0
2017-07-31 10:35:00,76.35,76.35,76.27,76.3,2400.0,76.35,76.35,76.27,76.3,2400.0
2017-07-31 10:40:00,76.3,76.41,76.29,76.35,4500.0,76.3,76.41,76.29,76.35,4500.0
2017-07-31 10:45:00,76.35,76.37,76.33,76.33,700.0,76.35,76.37,76.33,76.33,700.0
2017-07-31 10:50:00,76.33,76.33,76.28,76.29,2310.0,76.33,76.33,76.28,76.29,2310.0
2017-07-31 10:55:00,76.27,76.36,76.27,76.33,1700.0,76.27,76.36,76.27,76.33,1700.0
2017-07-31 11:00:00,76.38,76.48,76.38,76.48,900.0,76.38,76.48,76.38,76.48,900.0
2017-07-31 11:05:00,76.47,76.48,76.43,76.48,1931.0,76.47,76.48,76.43,76.48,1931.0
2017-07-31 11:10:00,76.49,76.5,76.44,76.49,2600.0,76.49,76.5,76.44,76.49,2600.0
2017-07-31 11:15:00,76.48,76.52,76.4,76.43,2600.0,76.48,76.52,76.4,76.43,2600.0
2017-07-31 11:20:00,76.44,76.48,76.4,76.43,2100.0,76.44,76.48,76.4,76.43,2100.0
2017-07-31 11:25:00,76.42,76.5,76.39,76.5,3088.0,76.42,76.5,76.39,76.5,3088.0
2017-07-31 11:30:00,76.51,76.61,76.51,76.57,2700.0,76.51,76.61,76.51,76.57,2700.0
2017-07-31 11:35:00,76.57,76.57,76.49,76.51,2588.0,76.57,76.57,76.49,76.51,2588.0
2017-07-31 11:40:00,76.53,76.6,76.53,76.6,1916.0,76.53,76.6,76.53,76.6,1916.0
2017-07-31 11:45:00,76.58,76.62,76.55,76.62,1200.0,76.58,76.62,76.55,76.62,1200.0
2017-07-31 11:50:00,76.61,76.62,76.6,76.61,1900.0,76.61,76.62,76.6,76.61,1900.0
2017-07-31 11:55:00,76.6,76.63,76.58,76.62,2302.0,76.6,76.63,76.58,76.62,2302.0
2017-07-31 12:00:00,76.6,76.63,76.57,76.61,3343.0,76.6,76.63,76.57,76.61,3343.0
2017-07-31 12:05:00,76.61,76.61,76.51,76.56,1800.0,76.61,76.61,76.51,76.56,1800.0
2017-07-31 12:10:00,76.57,76.59,76.52,76.59,2100.0,76.57,76.59,76.52,76.59,2100.0
2017-07-31 12:15:00,76.59,76.68,76.58,76.68,3586.0,76.59,76.68,76.58,76.68,3586.0
2017-07-31 12:20:00,76.68,76.68,76.65,76.67,2200.0,76.68,76.68,76.65,76.67,2200.0
2017-07-31 12:25:00,76.69,76.69,76.65,76.65,3200.0,76.69,76.69,76.65,76.65,3200.0
2017-07-31 12:30:00,76.64,76.64,76.57,76.6,2500.0,76.64,76.64,76.57,76.6,2500.0
2017-07-31 12:35:00,76.58,76.59,76.56,76.57,1300.0,76.58,76.59,76.56,76.57,1300.0
2017-07-31 12:40:00,76.58,76.7,76.58,76.7,7900.0,76.58,76.7,76.58,76.7,7900.0
2017-07-31 12:45:00,76.69,76.69,76.64,76.68,2800.0,76.69,76.69,76.64,76.68,2800.0
2017-07-31 12:50:00,76.65,76.69,76.64,76.69,1200.0,76.65,76.69,76.64,76.69,1200.0
2017-07-31 12:55:00,76.71,76.71,76.65,76.66,1300.0,76.71,76.71,76.65,76.66,1300.0
2017-07-31 13:00:00,76.64,76.71,76.6,76.69,2017.0,76.64,76.71,76.6,76.69,2017.0
2017-07-31 13:05:00,76.69,76.77,76.67,76.77,5661.0,76.69,76.77,76.67,76.77,5661.0
2017-07-31 13:10:00,76.77,76.77,76.72,76.72,3824.0,76.77,76.77,76.72,76.72,3824.0
2017-07-31 13:15:00,76.73,76.77,76.71,76.77,1400.0,76.73,76.77,76.71,76.77,1400.0
2017-07-31 13:20:00,76.78,76.84,76.78,76.84,7709.0,76.78,76.84,76.78,76.84,7709.0
2017-07-31 13:25:00,76.85,76.85,76.82,76.84,3711.0,76.85,76.85,76.82,76.84,3711.0
2017-07-31 13:30:00,76.85,76.85,76.8,76.8,900.0,76.85,76.85,76.8,76.8,900.0
2017-07-31 13:35:00,76.8,76.8,76.76,76.78,4900.0,76.8,76.8,76.76,76.78,4900.0
2017-07-31 13:40:00,76.77,76.85,76.75,76.75,12700.0,76.77,76.85,76.75,76.75,12700.0
2017-07-31 13:45:00,76.75,76.75,76.65,76.66,2572.0,76.75,76.75,76.65,76.66,2572.0
2017-07-31 13:50:00,76.66,76.73,76.65,76.73,2650.0,76.66,76.73,76.65,76.73,2650.0
2017-07-31 13:55:00,76.72,76.73,76.68,76.7,2801.0,76.72,76.73,76.68,76.7,2801.0
2017-07-31 14:00:00,76.7,76.7,76.6,76.64,3000.0,76.7,76.7,76.6,76.64,3000.0
2017-07-31 14:05:00,76.63,76.63,76.53,76.56,2100.0,76.63,76.63,76.53,76.56,2100.0
2017-07-31 14:10:00,76.53,76.57,76.51,76.57,4100.0,76.53,76.57,76.51,76.57,4100.0
2017-07-31 14:15:00,76.57,76.67,76.55,76.67,3195.0,76.57,76.67,76.55,76.67,3195.0
2017-07-31 14:20:00,76.7,76.7,76.66,76.68,2928.0,76.7,76.7,76.66,76.68,2928.0
2017-07-31 14:25:00,76.69,76.74,76.62,76.66,4546.0,76.69,76.74,76.62,76.66,4546.0
2017-07-31 14:30:00,76.66,76.68,76.63,76.68,2700.0,76.66,76.68,76.63,76.68,2700.0
2017-07-31 14:35:00,76.69,76.69,76.61,76.66,3300.0,76.69,76.69,76.61,76.66,3300.0
2017-07-31 14:40:00,76.66,76.69,76.64,76.64,3860.0,76.66,76.69,76.64,76.64,3860.0
2017-07-31 14:45:00,76.64,76.67,76.61,76.67,4885.0,76.64,76.67,76.61,76.67,4885.0
2017-07-31 14:50:00,76.67,76.67,76.64,76.65,2100.0,76.67,76.67,76.64,76.65,2100.0
2017-07-31 14:55:00,76.66,76.67,76.64,76.65,4124.0,76.66,76.67,76.64,76.65,4124.0
2017-07-31 15:00:00,76.65,76.68,76.63,76.68,3728.0,76.65,76.68,76.63,76.68,3728.0
2017-07-31 15:05:00,76.69,76.69,76.62,76.63,4503.0,76.69,76.69,76.62,76.63,4503.0
2017-07-31 15:10:00,76.63,76.65,76.58,76.64,6118.0,76.63,76.65,76.58,76.64,6118.0
2017-07-31 15:15:00,76.64,76.68,76.63,76.65,3677.0,76.64,76.68,76.63,76.65,3677.0
2017-07-31 15:20:00,76.67,76.7,76.65,76.68,6500.0,76.67,76.7,76.65,76.68,6500.0
2017-07-31 15:25:00,76.67,76.73,76.67,76.73,7606.0,76.67,76.73,76.67,76.73,7606.0
2017-07-31 15:30:00,76.73,76.73,76.64,76.64,6104.0,76.73,76.73,76.64,76.64,6104.0
2017-07-31 15:35:00,76.65,76.68,76.63,76.68,10500.0,76.65,76.68,76.63,76.68,10500.0
2017-07-31 15:40:00,76.68,76.69,76.67,76.68,8303.0,76.68,76.69,76.67,76.68,8303.0
2017-07-31 15:45:00,76.69,76.71,76.67,76.67,12155.0,76.69,76.71,76.67,76.67,12155.0
2017-07-31 15:50:00,76.67,76.67,76.57,76.59,17016.0,76.67,76.67,76.57,76.59,17016.0
2017-07-31 15:55:00,76.6,76.61,76.53,76.58,36209.0,76.6,76.61,76.53,76.58,36209.0
2017-08-01 09:30:00,76.9,76.9,76.62,76.64,4371.0,76.9,76.9,76.62,76.64,4371.0
2017-08-01 09:35:00,76.63,76.88,76.59,76.78,2800.0,76.63,76.88,76.59,76.78,2800.0
2017-08-01 09:40:00,76.75,76.8,76.73,76.73,2400.0,76.75,76.8,76.73,76.73,2400.0
2017-08-01 09:45:00,76.77,76.79,76.64,76.64,7033.0,76.77,76.79,76.64,76.64,7033.0
2017-08-01 09:50:00,76.59,76.71,76.59,76.62,3650.0,76.59,76.71,76.59,76.62,3650.0
2017-08-01 09:55:00,76.66,76.71,76.61,76.61,3050.0,76.66,76.71,76.61,76.61,3050.0
2017-08-01 10:00:00,76.59,76.67,76.54,76.61,3072.0,76.59,76.67,76.54,76.61,3072.0
2017-08-01 10:05:00,76.63,76.67,76.61,76.64,2200.0,76.63,76.67,76.61,76.64,2200.0
2017-08-01 10:10:00,76.64,76.7,76.64,76.7,3117.0,76.64,76.7,76.64,76.7,3117.0
2017-08-01 10:15:00,76.68,76.69,76.63,76.68,3261.0,76.68,76.69,76.63,76.68,3261.0
2017-08-01 10:20:00,76.68,76.68,76.55,76.55,3194.0,76.68,76.68,76.55,76.55,3194.0
2017-08-01 10:25:00,76.59,76.61,76.52,76.6,2300.0,76.59,76.61,76.52,76.6,2300.0
2017-08-01 10:30:00,76.61,76.64,76.51,76.53,4886.0,76.61,76.64,76.51,76.53,4886.0
2017-08-01 10:35:00,76.56,76.59,76.52,76.59,3100.0,76.56,76.59,76.52,76.59,3100.0
2017-08-01 10:40:00,76.61,76.61,76.55,76.55,1400.0,76.61,76.61,76.55,76.55,1400.0
2017-08-01 10:45:00,76.55,76.57,76.53,76.57,3724.0,76.55,76.57,76.53,76.57,3724.0
2017-08-01 10:50:00,76.59,76.65,76.58,76.64,4473.0,76.59,76.65,76.58,76.64,4473.0
2017-08-01 10:55:00,76.63,76.66,76.6,76.6,6613.0,76.63,76.66,76.6,76.6,6613.0
2017-08-01 11:00:00,76.64,76.64,76.53,76.53,3100.0,76.64,76.64,76.53,76.53,3100.0
2017-08-01 11:05:00,76.53,76.53,76.47,76.48,5184.0,76.53,76.53,76.47,76.48,5184.0
2017-08-01 11:10:00,76.46,76.47,76.44,76.45,3672.0,76.46,76.47,76.44,76.45,3672.0
2017-08-01 11:15:00,76.45,76.46,76.42,76.43,4399.0,76.45,76.46,76.42,76.43,4399.0
2017-08-01 11:20:00,76.43,76.45,76.42,76.42,9548.0,76.43,76.45,76.42,76.42,9548.0
2017-08-01 11:25:00,76.43,76.43,76.37,76.42,6568.0,76.43,76.43,76.37,76.42,6568.0
2017-08-01 11:30:00,76.44,76.45,76.4,76.43,2784.0,76.44,76.45,76.4,76.43,2784.0
2017-08-01 11:35:00,76.42,76.52,76.42,76.52,4520.0,76.42,76.52,76.42,76.52,4520.0
2017-08-01 11:40:00,76.51,76.55,76.51,76.55,1533.0,76.51,76.55,76.51,76.55,1533.0
2017-08-01 11:45:00,76.55,76.56,76.53,76.56,2999.0,76.55,76.56,76.53,76.56,2999.0
2017-08-01 11:50:00,76.54,76.56,76.47,76.47,4275.0,76.54,76.56,76.47,76.47,4275.0
2017-08-01 11:55:00,76.49,76.49,76.42,76.42,2028.0,76.49,76.49,76.42,76.42,2028.0
2017-08-01 12:00:00,76.42,76.44,76.41,76.44,2955.0,76.42,76.44,76.41,76.44,2955.0
2017-08-01 12:05:00,76.43,76.49,76.42,76.49,4533.0,76.43,76.49,76.42,76.49,4533.0
2017-08-01 12:10:00,76.5,76.59,76.49,76.59,1913.0,76.5,76.59,76.49,76.59,1913.0
2017-08-01 12:15:00,76.58,76.6,76.57,76.57,5910.0,76.58,76.6,76.57,76.57,5910.0
2017-08-01 12:20:00,76.56,76.56,76.51,76.51,2700.0,76.56,76.56,76.51,76.51,2700.0
2017-08-01 12:25:00,76.5,76.5,76.43,76.46,2600.0,76.5,76.5,76.43,76.46,2600.0
2017-08-01 12:30:00,76.47,76.5,76.46,76.5,2401.0,76.47,76.5,76.46,76.5,2401.0
2017-08-01 12:35:00,76.5,76.5,76.44,76.45,3597.0,76.5,76.5,76.44,76.45,3597.0
2017-08-01 12:40:00,76.46,76.63,76.45,76.55,4300.0,76.46,76.63,76.45,76.55,4300.0
2017-08-01 12:45:00,76.53,76.6,76.52,76.56,2200.0,76.53,76.6,76.52,76.56,2200.0
2017-08-01 12:50:00,76.58,76.58,76.56,76.56,400.0,76.58,76.58,76.56,76.56,400.0
2017-08-01 12:55:00,76.59,76.6,76.55,76.58,1825.0,76.59,76.6,76.55,76.58,1825.0
2017-08-01 13:00:00,76.56,76.62,76.56,76.59,4338.0,76.56,76.62,76.56,76.59,4338.0
2017-08-01 13:05:00,76.59,76.59,76.56,76.57,1400.0,76.59,76.59,76.56,76.57,1400.0
2017-08-01 13:10:00,76.58,76.59,76.5,76.5,3200.0,76.58,76.59,76.5,76.5,3200.0
2017-08-01 13:15:00,76.52,76.52,76.5,76.52,1819.0,76.52,76.52,76.5,76.52,1819.0
2017-08-01 13:20:00,76.52,76.55,76.51,76.54,1900.0,76.52,76.55,76.51,76.54,1900.0
2017-08-01 13:25:00,76.56,76.58,76.53,76.54,1000.0,76.56,76.58,76.53,76.54,1000.0
2017-08-01 13:30:00,76.55,76.59,76.55,76.57,1200.0,76.55,76.59,76.55,76.57,1200.0
2017-08-01 13:35:00,76.58,76.59,76.55,76.59,2715.0,76.58,76.59,76.55,76.59,2715.0
2017-08-01 13:40:00,76.59,76.66,76.58,76.66,3760.0,76.59,76.66,76.58,76.66,3760.0
2017-08-01 13:45:00,76.66,76.66,76.64,76.65,1200.0,76.66,76.66,76.64,76.65,1200.0
2017-08-01 13:50:00,76.64,76.66,76.62,76.63,2185.0,76.64,76.66,76.62,76.63,2185.0
2017-08-01 13:55:00,76.63,76.63,76.57,76.57,4300.0,76.63,76.63,76.57,76.57,4300.0
2017-08-01 14:00:00,76.57,76.59,76.54,76.55,2297.0,76.57,76.59,76.54,76.55,2297.0
2017-08-01 14:05:00,76.55,76.62,76.55,76.57,5388.0,76.55,76.62,76.55,76.57,5388.0
2017-08-01 14:10:00,76.56,76.57,76.54,76.57,4038.0,76.56,76.57,76.54,76.57,4038.0
2017-08-01 14:15:00,76.56,76.58,76.52,76.52,4400.0,76.56,76.58,76.52,76.52,4400.0
2017-08-01 14:20:00,76.54,76.55,76.53,76.55,900.0,76.54,76.55,76.53,76.55,900.0
2017-08-01 14:25:00,76.55,76.55,76.5,76.54,3700.0,76.55,76.55,76.5,76.54,3700.0
2017-08-01 14:30:00,76.53,76.6,76.53,76.57,4100.0,76.53,76.6,76.53,76.57,4100.0
2017-08-01 14:35:00,76.56,76.59,76.56,76.56,5454.0,76.56,76.59,76.56,76.56,5454.0
2017-08-01 14:40:00,76.56,76.58,76.56,76.57,2928.0,76.56,76.58,76.56,76.57,2928.0
2017-08-01 14:45:00,76.57,76.57,76.51,76.51,3387.0,76.57,76.57,76.51,76.51,3387.0
2017-08-01 14:50:00,76.52,76.52,76.45,76.51,2700.0,76.52,76.52,76.45,76.51,2700.0
2017-08-01 14:55:00,76.51,76.53,76.49,76.51,3800.0,76.51,76.53,76.49,76.51,3800.0
2017-08-01 15:00:00,76.53,76.57,76.51,76.55,3283.0,76.53,76.57,76.51,76.55,3283.0
2017-08-01 15:05:00,76.56,76.58,76.55,76.56,5242.0,76.56,76.58,76.55,76.56,5242.0
2017-08-01 15:10:00,76.56,76.57,76.53,76.54,5056.0,76.56,76.57,76.53,76.54,5056.0
2017-08-01 15:15:00,76.53,76.56,76.5,76.55,5505.0,76.53,76.56,76.5,76.55,5505.0
2017-08-01 15:20:00,76.55,76.59,76.54,76.58,3540.0,76.55,76.59,76.54,76.58,3540.0
2017-08-01 15:25:00,76.58,76.59,76.57,76.57,3862.0,76.58,76.59,76.57,76.57,3862.0
2017-08-01 15:30:00,76.57,76.58,76.54,76.57,7212.0,76.57,76.58,76.54,76.57,7212.0
2017-08-01 15:35:00,76.58,76.6,76.56,76.58,4222.0,76.58,76.6,76.56,76.58,4222.0
2017-08-01 15:40:00,76.57,76.64,76.57,76.62,8337.0,76.57,76.64,76.57,76.62,8337.0
2017-08-01 15:45:00,76.62,76.62,76.57,76.58,6785.0,76.62,76.62,76.57,76.58,6785.0
2017-08-01 15:50:00,76.59,76.82,76.57,76.77,54375.0,76.59,76.82,76.57,76.77,54375.0
2017-08-01 15:55:00,76.77,76.83,76.76,76.76,47587.0,76.77,76.83,76.76,76.76,47587.0
2017-08-02 09:30:00,76.81,76.96,76.46,76.53,18902.0,76.81,76.96,76.46,76.53,18902.0
2017-08-02 09:35:00,76.57,76.68,76.54,76.6,1509.0,76.57,76.68,76.54,76.6,1509.0
2017-08-02 09:40:00,76.51,76.52,76.21,76.22,21025.0,76.51,76.52,76.21,76.22,21025.0
2017-08-02 09:45:00,76.22,76.53,76.17,76.52,6678.0,76.22,76.53,76.17,76.52,6678.0
2017-08-02 09:50:00,76.54,76.54,76.44,76.44,1300.0,76.54,76.54,76.44,76.44,1300.0
2017-08-02 09:55:00,76.47,76.48,76.44,76.45,900.0,76.47,76.48,76.44,76.45,900.0
2017-08-02 10:00:00,76.44,76.68,76.43,76.67,6582.0,76.44,76.68,76.43,76.67,6582.0
2017-08-02 10:05:00,76.65,76.76,76.62,76.75,6010.0,76.65,76.76,76.62,76.75,6010.0
2017-08-02 10:10:00,76.75,76.84,76.75,76.84,2200.0,76.75,76.84,76.75,76.84,2200.0
2017-08-02 10:15:00,76.84,76.84,76.67,76.69,6062.0,76.84,76.84,76.67,76.69,6062.0
2017-08-02 10:20:00,76.68,76.68,76.55,76.55,6900.0,76.68,76.68,76.55,76.55,6900.0
2017-08-02 10:25:00,76.56,76.66,76.55,76.63,5954.0,76.56,76.66,76.55,76.63,5954.0
2017-08-02 10:30:00,76.57,76.74,76.57,76.73,10366.0,76.57,76.74,76.57,76.73,10366.0
2017-08-02 10:35:00,76.72,76.78,76.64,76.78,5371.0,76.72,76.78,76.64,76.78,5371.0
2017-08-02 10:40:00,76.76,76.76,76.47,76.49,16015.0,76.76,76.76,76.47,76.49,16015.0
2017-08-02 10:45:00,76.49,76.55,76.45,76.45,5326.0,76.49,76.55,76.45,76.45,5326.0
2017-08-02 10:50:00,76.45,76.56,76.45,76.56,3690.0,76.45,76.56,76.45,76.56,3690.0
2017-08-02 10:55:00,76.52,76.52,76.26,76.32,3800.0,76.52,76.52,76.26,76.32,3800.0
2017-08-02 11:00:00,76.33,76.34,75.98,76.1,7258.0,76.33,76.34,75.98,76.1,7258.0
2017-08-02 11:05:00,76.0,76.04,75.91,75.94,2637.0,76.0,76.04,75.91,75.94,2637.0
2017-08-02 11:10:00,75.87,75.96,75.85,75.96,4349.0,75.87,75.96,75.85,75.96,4349.0
2017-08-02 11:15:00,75.98,76.16,75.98,76.16,3200.0,75.98,76.16,75.98,76.16,3200.0
2017-08-02 11:20:00,76.18,76.26,76.15,76.23,2800.0,76.18,76.26,76.15,76.23,2800.0
2017-08-02 11:25:00,76.21,76.25,76.15,76.19,4023.0,76.21,76.25,76.15,76.19,4023.0
2017-08-02 11:30:00,76.2,76.22,76.11,76.11,2200.0,76.2,76.22,76.11,76.11,2200.0
2017-08-02 11:35:00,76.14,76.22,76.14,76.17,900.0,76.14,76.22,76.14,76.17,900.0
2017-08-02 11:40:00,76.17,76.27,76.16,76.27,3500.0,76.17,76.27,76.16,76.27,3500.0
2017-08-02 11:45:00,76.25,76.26,76.18,76.23,3800.0,76.25,76.26,76.18,76.23,3800.0
2017-08-02 11:50:00,76.23,76.23,76.11,76.2,12916.0,76.23,76.23,76.11,76.2,12916.0
2017-08-02 11:55:00,76.2,76.23,76.18,76.19,2300.0,76.2,76.23,76.18,76.19,2300.0
2017-08-02 12:00:00,76.15,76.15,75.88,75.96,14385.0,76.15,76.15,75.88,75.96,14385.0
2017-08-02 12:05:00,75.95,76.01,75.95,75.99,3700.0,75.95,76.01,75.95,75.99,3700.0
2017-08-02 12:10:00,75.97,76.01,75.95,75.97,4179.0,75.97,76.01,75.95,75.97,4179.0
2017-08-02 12:15:00,75.98,76.0,75.92,76.0,6950.0,75.98,76.0,75.92,76.0,6950.0
2017-08-02 12:20:00,76.0,76.05,75.98,76.03,8250.0,76.0,76.05,75.98,76.03,8250.0
2017-08-02 12:25:00,76.01,76.02,75.95,75.95,2650.0,76.01,76.02,75.95,75.95,2650.0
2017-08-02 12:30:00,75.94,75.97,75.78,75.79,7378.0,75.94,75.97,75.78,75.79,7378.0
2017-08-02 12:35:00,75.82,75.88,75.82,75.84,3747.0,75.82,75.88,75.82,75.84,3747.0
2017-08-02 12:40:00,75.84,75.88,75.81,75.88,6560.0,75.84,75.88,75.81,75.88,6560.0
2017-08-02 12:45:00,75.91,75.91,75.78,75.81,4802.0,75.91,75.91,75.78,75.81,4802.0
2017-08-02 12:50:00,75.81,75.81,75.67,75.68,7081.0,75.81,75.81,75.67,75.68,7081.0
2017-08-02 12:55:00,75.72,75.72,75.72,75.72,100.0,75.72,75.72,75.72,75.72,100.0
2017-08-02 13:00:00,75.68,75.7,75.63,75.68,3900.0,75.68,75.7,75.63,75.68,3900.0
2017-08-02 13:05:00,75.69,75.69,75.63,75.67,1400.0,75.69,75.69,75.63,75.67,1400.0
2017-08-02 13:10:00,75.67,75.69,75.66,75.67,2000.0,75.67,75.69,75.66,75.67,2000.0
2017-08-02 13:15:00,75.65,75.66,75.64,75.65,800.0,75.65,75.66,75.64,75.65,800.0
2017-08-02 13:20:00,75.65,75.71,75.65,75.69,2600.0,75.65,75.71,75.65,75.69,2600.0
2017-08-02 13:25:00,75.68,75.7,75.68,75.69,3214.0,75.68,75.7,75.68,75.69,3214.0
2017-08-02 13:30:00,75.68,75.75,75.68,75.72,3558.0,75.68,75.75,75.68,75.72,3558.0
2017-08-02 13:35:00,75.71,75.79,75.69,75.79,7041.0,75.71,75.79,75.69,75.79,7041.0
2017-08-02 13:40:00,75.79,75.97,75.79,75.94,2573.0,75.79,75.97,75.79,75.94,2573.0
2017-08-02 13:45:00,75.92,75.94,75.91,75.94,1783.0,75.92,75.94,75.91,75.94,1783.0
2017-08-02 13:50:00,75.93,76.01,75.93,75.99,5247.0,75.93,76.01,75.93,75.99,5247.0
2017-08-02 13:55:00,75.97,76.0,75.94,75.94,1735.0,75.97,76.0,75.94,75.94,1735.0
2017-08-02 14:00:00,75.94,75.95,75.77,75.82,8008.0,75.94,75.95,75.77,75.82,8008.0
2017-08-02 14:05:00,75.84,75.86,75.79,75.8,2737.0,75.84,75.86,75.79,75.8,2737.0
2017-08-02 14:10:00,75.79,75.85,75.77,75.8,1700.0,75.79,75.85,75.77,75.8,1700.0
2017-08-02 14:15:00,75.82,75.94,75.82,75.9,2700.0,75.82,75.94,75.82,75.9,2700.0
2017-08-02 14:20:00,75.91,75.94,75.87,75.87,2800.0,75.91,75.94,75.87,75.87,2800.0
2017-08-02 14:25:00,75.89,75.95,75.85,75.88,4896.0,75.89,75.95,75.85,75.88,4896.0
2017-08-02 14:30:00,75.92,75.98,75.89,75.98,4893.0,75.92,75.98,75.89,75.98,4893.0
2017-08-02 14:35:00,75.93,75.98,75.92,75.98,2922.0,75.93,75.98,75.92,75.98,2922.0
2017-08-02 14:40:00,75.98,75.99,75.95,75.98,4181.0,75.98,75.99,75.95,75.98,4181.0
2017-08-02 14:45:00,75.99,75.99,75.94,75.95,2700.0,75.99,75.99,75.94,75.95,2700.0
2017-08-02 14:50:00,75.98,75.98,75.92,75.92,1800.0,75.98,75.98,75.92,75.92,1800.0
2017-08-02 14:55:00,75.93,75.95,75.91,75.93,2300.0,75.93,75.95,75.91,75.93,2300.0
2017-08-02 15:00:00,75.94,76.01,75.94,76.0,2200.0,75.94,76.01,75.94,76.0,2200.0
2017-08-02 15:05:00,75.99,76.01,75.96,75.98,2565.0,75.99,76.01,75.96,75.98,2565.0
2017-08-02 15:10:00,76.0,76.03,76.0,76.02,3694.0,76.0,76.03,76.0,76.02,3694.0
2017-08-02 15:15:00,76.01,76.02,75.96,76.02,5800.0,76.01,76.02,75.96,76.02,5800.0
2017-08-02 15:20:00,76.02,76.04,75.99,75.99,2825.0,76.02,76.04,75.99,75.99,2825.0
2017-08-02 15:25:00,76.01,76.02,76.0,76.02,7534.0,76.01,76.02,76.0,76.02,7534.0
2017-08-02 15:30:00,76.03,76.04,75.98,75.98,6356.0,76.03,76.04,75.98,75.98,6356.0
2017-08-02 15:35:00,75.99,75.99,75.93,75.96,7758.0,75.99,75.99,75.93,75.96,7758.0
2017-08-02 15:40:00,75.96,75.98,75.95,75.98,5930.0,75.96,75.98,75.95,75.98,5930.0
2017-08-02 15:45:00,75.97,76.05,75.97,76.05,10631.0,75.97,76.05,75.97,76.05,10631.0
2017-08-02 15:50:00,76.12,76.17,76.05,76.11,29963.0,76.12,76.17,76.05,76.11,29963.0
2017-08-02 15:55:00,76.11,76.12,76.0,76.03,33704.0,76.11,76.12,76.0,76.03,33704.0
2017-08-03 09:30:00,76.11,76.22,76.1,76.22,4094.0,76.11,76.22,76.1,76.22,4094.0
2017-08-03 09:35:00,76.2,76.2,76.0,76.08,2000.0,76.2,76.2,76.0,76.08,2000.0
2017-08-03 09:40:00,76.1,76.12,76.02,76.02,700.0,76.1,76.12,76.02,76.02,700.0
2017-08-03 09:45:00,75.96,76.28,75.92,76.23,4912.0,75.96,76.28,75.92,76.23,4912.0
2017-08-03 09:50:00,76.25,76.26,76.03,76.03,4732.0,76.25,76.26,76.03,76.03,4732.0
2017-08-03 09:55:00,76.0,76.14,75.99,76.12,6463.0,76.0,76.14,75.99,76.12,6463.0
2017-08-03 10:00:00,76.12,76.21,76.06,76.06,4933.0,76.12,76.21,76.06,76.06,4933.0
2017-08-03 10:05:00,76.03,76.03,75.95,76.0,3663.0,76.03,76.03,75.95,76.0,3663.0
2017-08-03 10:10:00,75.95,76.0,75.73,75.81,4550.0,75.95,76.0,75.73,75.81,4550.0
2017-08-03 10:15:00,75.81,75.89,75.75,75.75,7200.0,75.81,75.89,75.75,75.75,7200.0
2017-08-03 10:20:00,75.76,75.78,75.66,75.68,10464.0,75.76,75.78,75.66,75.68,10464.0
2017-08-03 10:25:00,75.71,75.75,75.67,75.75,3200.0,75.71,75.75,75.67,75.75,3200.0
2017-08-03 10:30:00,75.77,75.79,75.74,75.74,2111.0,75.77,75.79,75.74,75.74,2111.0
2017-08-03 10:35:00,75.73,75.78,75.71,75.74,1500.0,75.73,75.78,75.71,75.74,1500.0
2017-08-03 10:40:00,75.72,75.79,75.7,75.72,6500.0,75.72,75.79,75.7,75.72,6500.0
2017-08-03 10:45:00,75.69,75.71,75.59,75.64,7338.0,75.69,75.71,75.59,75.64,7338.0
2017-08-03 10:50:00,75.64,75.64,75.61,75.64,3200.0,75.64,75.64,75.61,75.64,3200.0
2017-08-03 10:55:00,75.64,75.73,75.57,75.68,8217.0,75.64,75.73,75.57,75.68,8217.0
2017-08-03 11:00:00,75.67,75.68,75.59,75.59,7282.0,75.67,75.68,75.59,75.59,7282.0
2017-08-03 11:05:00,75.59,75.77,75.59,75.76,4300.0,75.59,75.77,75.59,75.76,4300.0
2017-08-03 11:10:00,75.74,75.74,75.63,75.64,2807.0,75.74,75.74,75.63,75.64,2807.0
2017-08-03 11:15:00,75.62,75.65,75.55,75.59,4683.0,75.62,75.65,75.55,75.59,4683.0
2017-08-03 11:20:00,75.59,75.7,75.56,75.61,7390.0,75.59,75.7,75.56,75.61,7390.0
2017-08-03 11:25:00,75.64,75.67,75.61,75.67,3035.0,75.64,75.67,75.61,75.67,3035.0
2017-08-03 11:30:00,75.64,75.67,75.63,75.65,3300.0,75.64,75.67,75.63,75.65,3300.0
2017-08-03 11:35:00,75.65,75.65,75.58,75.59,5661.0,75.65,75.65,75.58,75.59,5661.0
2017-08-03 11:40:00,75.57,75.57,75.53,75.57,3622.0,75.57,75.57,75.53,75.57,3622.0
2017-08-03 11:45:00,75.55,75.58,75.55,75.56,2640.0,75.55,75.58,75.55,75.56,2640.0
2017-08-03 11:50:00,75.56,75.6,75.55,75.57,5000.0,75.56,75.6,75.55,75.57,5000.0
2017-08-03 11:55:00,75.58,75.61,75.55,75.55,4870.0,75.58,75.61,75.55,75.55,4870.0
2017-08-03 12:00:00,75.58,75.63,75.57,75.58,6868.0,75.58,75.63,75.57,75.58,6868.0
2017-08-03 12:05:00,75.61,75.64,75.6,75.6,2161.0,75.61,75.64,75.6,75.6,2161.0
2017-08-03 12:10:00,75.62,75.75,75.6,75.75,6461.0,75.62,75.75,75.6,75.75,6461.0
2017-08-03 12:15:00,75.75,75.98,75.74,75.96,84583.0,75.75,75.98,75.74,75.96,84583.0
2017-08-03 12:20:00,75.97,75.98,75.88,75.88,41104.0,75.97,75.98,75.88,75.88,41104.0
2017-08-03 12:25:00,75.92,75.95,75.82,75.82,9867.0,75.92,75.95,75.82,75.82,9867.0
2017-08-03 12:30:00,75.83,75.87,75.75,75.75,6502.0,75.83,75.87,75.75,75.75,6502.0
2017-08-03 12:35:00,75.75,75.76,75.73,75.75,4434.0,75.75,75.76,75.73,75.75,4434.0
2017-08-03 12:40:00,75.76,75.79,75.76,75.77,2929.0,75.76,75.79,75.76,75.77,2929.0
2017-08-03 12:45:00,75.77,75.82,75.77,75.77,4675.0,75.77,75.82,75.77,75.77,4675.0
2017-08-03 12:50:00,75.77,75.83,75.75,75.83,4600.0,75.77,75.83,75.75,75.83,4600.0
2017-08-03 12:55:00,75.83,75.85,75.78,75.78,6269.0,75.83,75.85,75.78,75.78,6269.0
2017-08-03 13:00:00,75.77,75.77,75.75,75.75,2100.0,75.77,75.77,75.75,75.75,2100.0
2017-08-03 13:05:00,75.74,75.75,75.73,75.74,1700.0,75.74,75.75,75.73,75.74,1700.0
2017-08-03 13:10:00,75.73,75.75,75.7,75.7,1000.0,75.73,75.75,75.7,75.7,1000.0
2017-08-03 13:15:00,75.71,75.73,75.71,75.73,1100.0,75.71,75.73,75.71,75.73,1100.0
2017-08-03 13:20:00,75.74,75.74,75.72,75.72,1800.0,75.74,75.74,75.72,75.72,1800.0
2017-08-03 13:25:00,75.71,75.71,75.66,75.67,2800.0,75.71,75.71,75.66,75.67,2800.0
2017-08-03 13:30:00,75.68,75.68,75.61,75.61,4561.0,75.68,75.68,75.61,75.61,4561.0
2017-08-03 13:35:00,75.62,75.67,75.61,75.67,2937.0,75.62,75.67,75.61,75.67,2937.0
2017-08-03 13:40:00,75.67,75.74,75.67,75.72,2657.0,75.67,75.74,75.67,75.72,2657.0
2017-08-03 13:45:00,75.72,75.74,75.71,75.74,2900.0,75.72,75.74,75.71,75.74,2900.0
2017-08-03 13:50:00,75.75,75.81,75.75,75.75,3600.0,75.75,75.81,75.75,75.75,3600.0
2017-08-03 13:55:00,75.75,75.76,75.75,75.75,1897.0,75.75,75.76,75.75,75.75,1897.0
2017-08-03 14:00:00,75.74,75.81,75.74,75.81,3844.0,75.74,75.81,75.74,75.81,3844.0
2017-08-03 14:05:00,75.79,75.79,75.74,75.75,2600.0,75.79,75.79,75.74,75.75,2600.0
2017-08-03 14:10:00,75.76,75.76,75.73,75.73,2258.0,75.76,75.76,75.73,75.73,2258.0
2017-08-03 14:15:00,75.73,75.79,75.73,75.79,2700.0,75.73,75.79,75.73,75.79,2700.0
2017-08-03 14:20:00,75.8,75.83,75.79,75.83,2500.0,75.8,75.83,75.79,75.83,2500.0
2017-08-03 14:25:00,75.84,75.86,75.82,75.86,2700.0,75.84,75.86,75.82,75.86,2700.0
2017-08-03 14:30:00,75.87,75.87,75.83,75.83,3455.0,75.87,75.87,75.83,75.83,3455.0
2017-08-03 14:35:00,75.84,75.85,75.8,75.85,3905.0,75.84,75.85,75.8,75.85,3905.0
2017-08-03 14:40:00,75.86,75.86,75.8,75.8,2694.0,75.86,75.86,75.8,75.8,2694.0
2017-08-03 14:45:00,75.81,75.85,75.8,75.83,2537.0,75.81,75.85,75.8,75.83,2537.0
2017-08-03 14:50:00,75.82,75.88,75.82,75.88,3153.0,75.82,75.88,75.82,75.88,3153.0
2017-08-03 14:55:00,75.88,75.89,75.85,75.87,4115.0,75.88,75.89,75.85,75.87,4115.0
2017-08-03 15:00:00,75.89,75.93,75.89,75.93,3185.0,75.89,75.93,75.89,75.93,3185.0
2017-08-03 15:05:00,75.92,75.97,75.92,75.95,3743.0,75.92,75.97,75.92,75.95,3743.0
2017-08-03 15:10:00,75.96,76.01,75.95,76.01,3796.0,75.96,76.01,75.95,76.01,3796.0
2017-08-03 15:15:00,76.03,76.05,76.02,76.03,4600.0,76.03,76.05,76.02,76.03,4600.0
2017-08-03 15:20:00,76.01,76.04,75.99,76.03,2697.0,76.01,76.04,75.99,76.03,2697.0
2017-08-03 15:25:00,76.03,76.04,76.0,76.0,4548.0,76.03,76.04,76.0,76.0,4548.0
2017-08-03 15:30:00,76.0,76.0,75.85,75.92,14506.0,76.0,76.0,75.85,75.92,14506.0
2017-08-03 15:35:00,75.91,75.97,75.88,75.97,5800.0,75.91,75.97,75.88,75.97,5800.0
2017-08-03 15:40:00,75.99,76.04,75.98,76.02,13401.0,75.99,76.04,75.98,76.02,13401.0
2017-08-03 15:45:00,76.01,76.02,75.96,76.01,9519.0,76.01,76.02,75.96,76.01,9519.0
2017-08-03 15:50:00,76.03,76.17,76.0,76.1,36926.0,76.03,76.17,76.0,76.1,36926.0
2017-08-03 15:55:00,76.11,76.13,76.08,76.08,25981.0,76.11,76.13,76.08,76.08,25981.0
2017-08-04 09:30:00,76.06,76.06,75.82,75.94,4408.0,76.06,76.06,75.82,75.94,4408.0
2017-08-04 09:35:00,76.01,76.33,76.01,76.23,1500.0,76.01,76.33,76.01,76.23,1500.0
2017-08-04 09:40:00,76.25,76.4,76.22,76.39,3950.0,76.25,76.4,76.22,76.39,3950.0
2017-08-04 09:45:00,76.28,76.41,76.28,76.32,2400.0,76.28,76.41,76.28,76.32,2400.0
2017-08-04 09:50:00,76.24,76.31,76.16,76.22,2400.0,76.24,76.31,76.16,76.22,2400.0
2017-08-04 09:55:00,76.24,76.24,76.06,76.09,2200.0,76.24,76.24,76.06,76.09,2200.0
2017-08-04 10:00:00,76.11,76.19,76.09,76.09,2100.0,76.11,76.19,76.09,76.09,2100.0
2017-08-04 10:05:00,76.13,76.13,76.01,76.01,1400.0,76.13,76.13,76.01,76.01,1400.0
2017-08-04 10:10:00,76.04,76.12,76.04,76.09,1300.0,76.04,76.12,76.04,76.09,1300.0
2017-08-04 10:15:00,76.09,76.3,76.09,76.3,3067.0,76.09,76.3,76.09,76.3,3067.0
2017-08-04 10:20:00,76.32,76.33,76.23,76.25,2400.0,76.32,76.33,76.23,76.25,2400.0
2017-08-04 10:25:00,76.27,76.38,76.27,76.38,2500.0,76.27,76.38,76.27,76.38,2500.0
2017-08-04 10:30:00,76.37,76.38,76.3,76.35,2000.0,76.37,76.38,76.3,76.35,2000.0
2017-08-04 10:35:00,76.38,76.5,76.37,76.5,1383.0,76.38,76.5,76.37,76.5,1383.0
2017-08-04 10:40:00,76.45,76.5,76.4,76.44,2200.0,76.45,76.5,76.4,76.44,2200.0
2017-08-04 10:45:00,76.44,76.54,76.43,76.53,1971.0,76.44,76.54,76.43,76.53,1971.0
2017-08-04 10:50:00,76.53,76.53,76.37,76.38,2000.0,76.53,76.53,76.37,76.38,2000.0
2017-08-04 10:55:00,76.38,76.4,76.36,76.4,500.0,76.38,76.4,76.36,76.4,500.0
2017-08-04 11:00:00,76.34,76.38,76.32,76.38,3800.0,76.34,76.38,76.32,76.38,3800.0
2017-08-04 11:05:00,76.41,76.41,76.29,76.33,2146.0,76.41,76.41,76.29,76.33,2146.0
2017-08-04 11:10:00,76.32,76.33,76.32,76.32,500.0,76.32,76.33,76.32,76.32,500.0
2017-08-04 11:15:00,76.41,76.48,76.4,76.48,2737.0,76.41,76.48,76.4,76.48,2737.0
2017-08-04 11:20:00,76.44,76.48,76.44,76.44,1300.0,76.44,76.48,76.44,76.44,1300.0
2017-08-04 11:25:00,76.44,76.45,76.33,76.33,1400.0,76.44,76.45,76.33,76.33,1400.0
2017-08-04 11:30:00,76.38,76.41,76.37,76.37,1100.0,76.38,76.41,76.37,76.37,1100.0
2017-08-04 11:35:00,76.37,76.43,76.34,76.43,900.0,76.37,76.43,76.34,76.43,900.0
2017-08-04 11:40:00,76.48,76.51,76.48,76.51,400.0,76.48,76.51,76.48,76.51,400.0
2017-08-04 11:45:00,76.48,76.49,76.43,76.45,1400.0,76.48,76.49,76.43,76.45,1400.0
2017-08-04 11:50:00,76.46,76.49,76.41,76.41,1100.0,76.46,76.49,76.41,76.41,1100.0
2017-08-04 11:55:00,76.41,76.41,76.36,76.39,1200.0,76.41,76.41,76.36,76.39,1200.0
2017-08-04 12:00:00,76.39,76.39,76.3,76.33,742.0,76.39,76.39,76.3,76.33,742.0
2017-08-04 12:05:00,76.3,76.38,76.3,76.35,1220.0,76.3,76.38,76.3,76.35,1220.0
2017-08-04 12:10:00,76.37,76.37,76.3,76.3,935.0,76.37,76.37,76.3,76.3,935.0
2017-08-04 12:15:00,76.29,76.34,76.28,76.32,1400.0,76.29,76.34,76.28,76.32,1400.0
2017-08-04 12:20:00,76.33,76.38,76.33,76.38,800.0,76.33,76.38,76.33,76.38,800.0
2017-08-04 12:25:00,76.37,76.37,76.37,76.37,100.0,76.37,76.37,76.37,76.37,100.0
2017-08-04 12:30:00,76.36,76.36,76.3,76.31,1800.0,76.36,76.36,76.3,76.31,1800.0
2017-08-04 12:35:00,76.29,76.3,76.25,76.28,1809.0,76.29,76.3,76.25,76.28,1809.0
2017-08-04 12:40:00,76.24,76.25,76.24,76.25,300.0,76.24,76.25,76.24,76.25,300.0
2017-08-04 12:45:00,76.26,76.3,76.25,76.3,800.0,76.26,76.3,76.25,76.3,800.0
2017-08-04 12:50:00,76.32,76.33,76.32,76.32,464.0,76.32,76.33,76.32,76.32,464.0
2017-08-04 12:55:00,76.34,76.36,76.34,76.35,500.0,76.34,76.36,76.34,76.35,500.0
2017-08-04 13:00:00,76.36,76.37,76.34,76.35,1700.0,76.36,76.37,76.34,76.35,1700.0
2017-08-04 13:05:00,76.31,76.35,76.31,76.35,955.0,76.31,76.35,76.31,76.35,955.0
2017-08-04 13:10:00,76.35,76.35,76.31,76.31,700.0,76.35,76.35,76.31,76.31,700.0
2017-08-04 13:15:00,76.33,76.33,76.29,76.33,500.0,76.33,76.33,76.29,76.33,500.0
2017-08-04 13:20:00,76.35,76.36,76.32,76.36,488.0,76.35,76.36,76.32,76.36,488.0
2017-08-04 13:25:00,76.33,76.35,76.32,76.35,600.0,76.33,76.35,76.32,76.35,600.0
2017-08-04 13:30:00,76.35,76.36,76.35,76.36,1135.0,76.35,76.36,76.35,76.36,1135.0
2017-08-04 13:35:00,76.34,76.38,76.34,76.35,1021.0,76.34,76.38,76.34,76.35,1021.0
2017-08-04 13:40:00,76.35,76.39,76.34,76.39,2885.0,76.35,76.39,76.34,76.39,2885.0
2017-08-04 13:45:00,76.37,76.39,76.37,76.39,1000.0,76.37,76.39,76.37,76.39,1000.0
2017-08-04 13:50:00,76.42,76.42,76.4,76.41,600.0,76.42,76.42,76.4,76.41,600.0
2017-08-04 13:55:00,76.41,76.46,76.41,76.42,2500.0,76.41,76.46,76.41,76.42,2500.0
2017-08-04 14:00:00,76.42,76.46,76.42,76.45,2355.0,76.42,76.46,76.42,76.45,2355.0
2017-08-04 14:05:00,76.47,76.47,76.46,76.47,100.0,76.47,76.47,76.46,76.47,100.0
2017-08-04 14:10:00,76.47,76.47,76.43,76.43,2200.0,76.47,76.47,76.43,76.43,2200.0
2017-08-04 14:15:00,76.43,76.44,76.4,76.44,3686.0,76.43,76.44,76.4,76.44,3686.0
2017-08-04 14:20:00,76.44,76.49,76.4,76.49,5300.0,76.44,76.49,76.4,76.49,5300.0
2017-08-04 14:25:00,76.47,76.48,76.42,76.42,2500.0,76.47,76.48,76.42,76.42,2500.0
2017-08-04 14:30:00,76.4,76.45,76.4,76.42,1500.0,76.4,76.45,76.4,76.42,1500.0
2017-08-04 14:35:00,76.44,76.46,76.42,76.44,3536.0,76.44,76.46,76.42,76.44,3536.0
2017-08-04 14:40:00,76.44,76.44,76.39,76.41,2000.0,76.44,76.44,76.39,76.41,2000.0
2017-08-04 14:45:00,76.39,76.46,76.39,76.44,2900.0,76.39,76.46,76.39,76.44,2900.0
2017-08-04 14:50:00,76.43,76.45,76.4,76.41,1139.0,76.43,76.45,76.4,76.41,1139.0
2017-08-04 14:55:00,76.41,76.44,76.4,76.4,3586.0,76.41,76.44,76.4,76.4,3586.0
2017-08-04 15:00:00,76.4,76.4,76.38,76.39,1500.0,76.4,76.4,76.38,76.39,1500.0
2017-08-04 15:05:00,76.38,76.45,76.38,76.45,4713.0,76.38,76.45,76.38,76.45,4713.0
2017-08-04 15:10:00,76.46,76.46,76.43,76.44,3648.0,76.46,76.46,76.43,76.44,3648.0
2017-08-04 15:15:00,76.45,76.47,76.44,76.45,4736.0,76.45,76.47,76.44,76.45,4736.0
2017-08-04 15:20:00,76.44,76.51,76.44,76.49,4100.0,76.44,76.51,76.44,76.49,4100.0
2017-08-04 15:25:00,76.49,76.56,76.49,76.55,8599.0,76.49,76.56,76.49,76.55,8599.0
2017-08-04 15:30:00,76.54,76.58,76.52,76.58,10905.0,76.54,76.58,76.52,76.58,10905.0
2017-08-04 15:35:00,76.56,76.56,76.53,76.53,8958.0,76.56,76.56,76.53,76.53,8958.0
2017-08-04 15:40:00,76.53,76.6,76.53,76.59,12806.0,76.53,76.6,76.53,76.59,12806.0
2017-08-04 15:45:00,76.59,76.59,76.53,76.55,12406.0,76.59,76.59,76.53,76.55,12406.0
2017-08-04 15:50:00,76.55,76.62,76.51,76.62,18729.0,76.55,76.62,76.51,76.62,18729.0
2017-08-04 15:55:00,76.62,76.64,76.6,76.61,43349.0,76.62,76.64,76.6,76.61,43349.0
2017-08-07 09:30:00,76.69,76.69,76.51,76.52,6790.0,76.69,76.69,76.51,76.52,6790.0
2017-08-07 09:35:00,76.77,76.9,76.74,76.85,5191.0,76.77,76.9,76.74,76.85,5191.0
2017-08-07 09:40:00,76.77,76.77,76.57,76.57,18626.0,76.77,76.77,76.57,76.57,18626.0
2017-08-07 09:45:00,76.57,76.63,76.5,76.59,3800.0,76.57,76.63,76.5,76.59,3800.0
2017-08-07 09:50:00,76.53,76.57,76.49,76.56,4495.0,76.53,76.57,76.49,76.56,4495.0
2017-08-07 09:55:00,76.57,76.59,76.49,76.58,3921.0,76.57,76.59,76.49,76.58,3921.0
2017-08-07 10:00:00,76.58,76.58,76.48,76.53,2100.0,76.58,76.58,76.48,76.53,2100.0
2017-08-07 10:05:00,76.56,76.57,76.49,76.55,2600.0,76.56,76.57,76.49,76.55,2600.0
2017-08-07 10:10:00,76.53,76.61,76.51,76.51,7273.0,76.53,76.61,76.51,76.51,7273.0
2017-08-07 10:15:00,76.55,76.58,76.49,76.49,2514.0,76.55,76.58,76.49,76.49,2514.0
2017-08-07 10:20:00,76.51,76.57,76.5,76.57,1300.0,76.51,76.57,76.5,76.57,1300.0
2017-08-07 10:25:00,76.63,76.65,76.59,76.61,1900.0,76.63,76.65,76.59,76.61,1900.0
2017-08-07 10:30:00,76.63,76.73,76.58,76.7,4279.0,76.63,76.73,76.58,76.7,4279.0
2017-08-07 10:35:00,76.7,76.73,76.69,76.73,2500.0,76.7,76.73,76.69,76.73,2500.0
2017-08-07 10:40:00,76.74,76.74,76.67,76.71,3500.0,76.74,76.74,76.67,76.71,3500.0
2017-08-07 10:45:00,76.7,76.75,76.7,76.75,2900.0,76.7,76.75,76.7,76.75,2900.0
2017-08-07 10:50:00,76.72,76.72,76.69,76.72,1300.0,76.72,76.72,76.69,76.72,1300.0
2017-08-07 10:55:00,76.69,76.71,76.66,76.69,3100.0,76.69,76.71,76.66,76.69,3100.0
2017-08-07 11:00:00,76.68,76.79,76.65,76.77,3100.0,76.68,76.79,76.65,76.77,3100.0
2017-08-07 11:05:00,76.77,76.77,76.75,76.76,1400.0,76.77,76.77,76.75,76.76,1400.0
2017-08-07 11:10:00,76.77,76.89,76.77,76.88,4198.0,76.77,76.89,76.77,76.88,4198.0
2017-08-07 11:15:00,76.86,76.9,76.83,76.86,3600.0,76.86,76.9,76.83,76.86,3600.0
2017-08-07 11:20:00,76.86,76.93,76.84,76.93,2937.0,76.86,76.93,76.84,76.93,2937.0
2017-08-07 11:25:00,76.95,77.05,76.94,76.97,8198.0,76.95,77.05,76.94,76.97,8198.0
2017-08-07 11:30:00,76.97,77.01,76.97,76.97,2200.0,76.97,77.01,76.97,76.97,2200.0
2017-08-07 11:35:00,76.96,77.02,76.95,77.02,3857.0,76.96,77.02,76.95,77.02,3857.0
2017-08-07 11:40:00,77.02,77.06,76.95,76.95,4000.0,77.02,77.06,76.95,76.95,4000.0
2017-08-07 11:45:00,76.96,77.0,76.96,76.97,2665.0,76.96,77.0,76.96,76.97,2665.0
2017-08-07 11:50:00,76.96,76.96,76.9,76.9,600.0,76.96,76.96,76.9,76.9,600.0
2017-08-07 11:55:00,76.91,76.93,76.87,76.93,1900.0,76.91,76.93,76.87,76.93,1900.0
2017-08-07 12:00:00,76.91,76.93,76.91,76.92,700.0,76.91,76.93,76.91,76.92,700.0
2017-08-07 12:05:00,76.91,76.94,76.89,76.91,2500.0,76.91,76.94,76.89,76.91,2500.0
2017-08-07 12:10:00,76.89,76.89,76.88,76.89,949.0,76.89,76.89,76.88,76.89,949.0
2017-08-07 12:15:00,76.89,76.89,76.84,76.86,1600.0,76.89,76.89,76.84,76.86,1600.0
2017-08-07 12:20:00,76.85,76.86,76.84,76.86,600.0,76.85,76.86,76.84,76.86,600.0
2017-08-07 12:25:00,76.86,76.86,76.82,76.82,1400.0,76.86,76.86,76.82,76.82,1400.0
2017-08-07 12:30:00,76.81,76.83,76.79,76.82,2930.0,76.81,76.83,76.79,76.82,2930.0
2017-08-07 12:35:00,76.82,76.9,76.82,76.9,2800.0,76.82,76.9,76.82,76.9,2800.0
2017-08-07 12:40:00,76.91,76.91,76.87,76.91,2300.0,76.91,76.91,76.87,76.91,2300.0
2017-08-07 12:45:00,76.9,76.9,76.87,76.89,1900.0,76.9,76.9,76.87,76.89,1900.0
2017-08-07 12:50:00,76.89,76.94,76.88,76.94,3232.0,76.89,76.94,76.88,76.94,3232.0
2017-08-07 12:55:00,76.94,76.94,76.92,76.94,500.0,76.94,76.94,76.92,76.94,500.0
2017-08-07 13:00:00,76.93,76.97,76.92,76.97,4600.0,76.93,76.97,76.92,76.97,4600.0
2017-08-07 13:05:00,76.98,77.01,76.97,77.01,3200.0,76.98,77.01,76.97,77.01,3200.0
2017-08-07 13:10:00,76.99,77.0,76.99,76.99,900.0,76.99,77.0,76.99,76.99,900.0
2017-08-07 13:15:00,76.98,76.98,76.92,76.94,3715.0,76.98,76.98,76.92,76.94,3715.0
2017-08-07 13:20:00,76.95,77.01,76.95,77.01,1100.0,76.95,77.01,76.95,77.01,1100.0
2017-08-07 13:25:00,76.98,77.01,76.98,77.01,1800.0,76.98,77.01,76.98,77.01,1800.0
2017-08-07 13:30:00,77.01,77.05,76.99,76.99,4600.0,77.01,77.05,76.99,76.99,4600.0
2017-08-07 13:35:00,76.99,77.01,76.95,76.95,3300.0,76.99,77.01,76.95,76.95,3300.0
2017-08-07 13:40:00,76.93,76.98,76.93,76.97,2100.0,76.93,76.98,76.93,76.97,2100.0
2017-08-07 13:45:00,76.96,76.98,76.94,76.98,2679.0,76.96,76.98,76.94,76.98,2679.0
2017-08-07 13:50:00,76.96,76.98,76.95,76.98,800.0,76.96,76.98,76.95,76.98,800.0
2017-08-07 13:55:00,76.97,76.98,76.94,76.98,3231.0,76.97,76.98,76.94,76.98,3231.0
2017-08-07 14:00:00,76.98,77.02,76.98,77.02,1171.0,76.98,77.02,76.98,77.02,1171.0
2017-08-07 14:05:00,77.01,77.07,77.0,77.05,4348.0,77.01,77.07,77.0,77.05,4348.0
2017-08-07 14:10:00,77.03,77.05,77.01,77.01,1500.0,77.03,77.05,77.01,77.01,1500.0
2017-08-07 14:15:00,77.0,77.0,76.94,76.98,3100.0,77.0,77.0,76.94,76.98,3100.0
2017-08-07 14:20:00,76.95,76.96,76.91,76.92,1219.0,76.95,76.96,76.91,76.92,1219.0
2017-08-07 14:25:00,76.91,76.95,76.91,76.92,1734.0,76.91,76.95,76.91,76.92,1734.0
2017-08-07 14:30:00,76.93,76.96,76.93,76.95,4375.0,76.93,76.96,76.93,76.95,4375.0
2017-08-07 14:35:00,76.95,76.95,76.93,76.94,2400.0,76.95,76.95,76.93,76.94,2400.0
2017-08-07 14:40:00,76.94,76.95,76.94,76.94,1185.0,76.94,76.95,76.94,76.94,1185.0
2017-08-07 14:45:00,76.93,76.94,76.89,76.91,3500.0,76.93,76.94,76.89,76.91,3500.0
2017-08-07 14:50:00,76.89,76.93,76.88,76.89,4957.0,76.89,76.93,76.88,76.89,4957.0
2017-08-07 14:55:00,76.89,76.89,76.85,76.86,1400.0,76.89,76.89,76.85,76.86,1400.0
2017-08-07 15:00:00,76.86,76.88,76.85,76.88,4058.0,76.86,76.88,76.85,76.88,4058.0
2017-08-07 15:05:00,76.89,76.95,76.89,76.94,4786.0,76.89,76.95,76.89,76.94,4786.0
2017-08-07 15:10:00,76.94,77.01,76.93,77.0,4512.0,76.94,77.01,76.93,77.0,4512.0
2017-08-07 15:15:00,77.01,77.04,76.96,77.02,8928.0,77.01,77.04,76.96,77.02,8928.0
2017-08-07 15:20:00,77.01,77.02,76.98,77.02,4800.0,77.01,77.02,76.98,77.02,4800.0
2017-08-07 15:25:00,77.01,77.09,76.99,77.09,6152.0,77.01,77.09,76.99,77.09,6152.0
2017-08-07 15:30:00,77.09,77.13,77.07,77.09,8721.0,77.09,77.13,77.07,77.09,8721.0
2017-08-07 15:35:00,77.09,77.11,77.04,77.11,12439.0,77.09,77.11,77.04,77.11,12439.0
2017-08-07 15:40:00,77.12,77.15,77.12,77.13,12945.0,77.12,77.15,77.12,77.13,12945.0
2017-08-07 15:45:00,77.13,77.18,77.13,77.17,12637.0,77.13,77.18,77.13,77.17,12637.0
2017-08-07 15:50:00,77.18,77.22,77.17,77.2,21046.0,77.18,77.22,77.17,77.2,21046.0
2017-08-07 15:55:00,77.18,77.21,77.13,77.14,35779.0,77.18,77.21,77.13,77.14,35779.0
2017-08-08 09:30:00,77.13,77.13,76.8,76.8,4601.0,77.13,77.13,76.8,76.8,4601.0
2017-08-08 09:35:00,76.84,77.0,76.81,76.94,5639.0,76.84,77.0,76.81,76.94,5639.0
2017-08-08 09:40:00,76.93,76.98,76.87,76.87,2400.0,76.93,76.98,76.87,76.87,2400.0
2017-08-08 09:45:00,76.87,77.08,76.87,77.02,13100.0,76.87,77.08,76.87,77.02,13100.0
2017-08-08 09:50:00,76.99,77.08,76.94,77.03,5309.0,76.99,77.08,76.94,77.03,5309.0
2017-08-08 09:55:00,77.03,77.08,77.02,77.02,2800.0,77.03,77.08,77.02,77.02,2800.0
2017-08-08 10:00:00,76.98,77.06,76.98,77.06,5206.0,76.98,77.06,76.98,77.06,5206.0
2017-08-08 10:05:00,77.03,77.07,76.98,77.07,4900.0,77.03,77.07,76.98,77.07,4900.0
2017-08-08 10:10:00,77.04,77.05,76.94,77.0,9100.0,77.04,77.05,76.94,77.0,9100.0
2017-08-08 10:15:00,77.02,77.04,76.9,76.94,5310.0,77.02,77.04,76.9,76.94,5310.0
2017-08-08 10:20:00,76.92,77.04,76.89,76.98,4100.0,76.92,77.04,76.89,76.98,4100.0
2017-08-08 10:25:00,76.98,76.99,76.94,76.98,4056.0,76.98,76.99,76.94,76.98,4056.0
2017-08-08 10:30:00,76.97,76.97,76.92,76.94,3700.0,76.97,76.97,76.92,76.94,3700.0
2017-08-08 10:35:00,76.94,77.08,76.91,77.05,7709.0,76.94,77.08,76.91,77.05,7709.0
2017-08-08 10:40:00,77.06,77.08,77.01,77.08,7292.0,77.06,77.08,77.01,77.08,7292.0
2017-08-08 10:45:00,77.08,77.13,77.05,77.06,9603.0,77.08,77.13,77.05,77.06,9603.0
2017-08-08 10:50:00,77.04,77.32,77.04,77.32,21625.0,77.04,77.32,77.04,77.32,21625.0
2017-08-08 10:55:00,77.33,77.34,77.24,77.27,4700.0,77.33,77.34,77.24,77.27,4700.0
2017-08-08 11:00:00,77.27,77.27,77.2,77.25,3991.0,77.27,77.27,77.2,77.25,3991.0
2017-08-08 11:05:00,77.27,77.31,77.22,77.24,3799.0,77.27,77.31,77.22,77.24,3799.0
2017-08-08 11:10:00,77.23,77.26,77.19,77.23,6472.0,77.23,77.26,77.19,77.23,6472.0
2017-08-08 11:15:00,77.25,77.34,77.25,77.34,3900.0,77.25,77.34,77.25,77.34,3900.0
2017-08-08 11:20:00,77.32,77.32,77.28,77.28,1700.0,77.32,77.32,77.28,77.28,1700.0
2017-08-08 11:25:00,77.26,77.31,77.26,77.27,3407.0,77.26,77.31,77.26,77.27,3407.0
2017-08-08 11:30:00,77.25,77.33,77.25,77.33,3941.0,77.25,77.33,77.25,77.33,3941.0
2017-08-08 11:35:00,77.33,77.35,77.28,77.29,3066.0,77.33,77.35,77.28,77.29,3066.0
2017-08-08 11:40:00,77.3,77.34,77.28,77.34,3522.0,77.3,77.34,77.28,77.34,3522.0
2017-08-08 11:45:00,77.32,77.36,77.28,77.36,53300.0,77.32,77.36,77.28,77.36,53300.0
2017-08-08 11:50:00,77.37,77.55,77.37,77.52,12453.0,77.37,77.55,77.37,77.52,12453.0
2017-08-08 11:55:00,77.49,77.51,77.38,77.38,3800.0,77.49,77.51,77.38,77.38,3800.0
2017-08-08 12:00:00,77.4,77.4,77.32,77.33,4500.0,77.4,77.4,77.32,77.33,4500.0
2017-08-08 12:05:00,77.33,77.38,77.31,77.36,3033.0,77.33,77.38,77.31,77.36,3033.0
2017-08-08 12:10:00,77.37,77.38,77.35,77.37,1473.0,77.37,77.38,77.35,77.37,1473.0
2017-08-08 12:15:00,77.36,77.37,77.33,77.35,3000.0,77.36,77.37,77.33,77.35,3000.0
2017-08-08 12:20:00,77.34,77.39,77.33,77.39,4558.0,77.34,77.39,77.33,77.39,4558.0
2017-08-08 12:25:00,77.41,77.42,77.39,77.4,2667.0,77.41,77.42,77.39,77.4,2667.0
2017-08-08 12:30:00,77.4,77.49,77.39,77.48,7500.0,77.4,77.49,77.39,77.48,7500.0
2017-08-08 12:35:00,77.46,77.49,77.46,77.46,1866.0,77.46,77.49,77.46,77.46,1866.0
2017-08-08 12:40:00,77.46,77.47,77.45,77.46,1900.0,77.46,77.47,77.45,77.46,1900.0
2017-08-08 12:45:00,77.44,77.45,77.41,77.42,3100.0,77.44,77.45,77.41,77.42,3100.0
2017-08-08 12:50:00,77.42,77.45,77.38,77.38,8239.0,77.42,77.45,77.38,77.38,8239.0
2017-08-08 12:55:00,77.39,77.39,77.34,77.36,5800.0,77.39,77.39,77.34,77.36,5800.0
2017-08-08 13:00:00,77.36,77.37,77.3,77.31,7200.0,77.36,77.37,77.3,77.31,7200.0
2017-08-08 13:05:00,77.29,77.35,77.29,77.34,1813.0,77.29,77.35,77.29,77.34,1813.0
2017-08-08 13:10:00,77.34,77.34,77.27,77.28,1877.0,77.34,77.34,77.27,77.28,1877.0
2017-08-08 13:15:00,77.29,77.32,77.2,77.22,15052.0,77.29,77.32,77.2,77.22,15052.0
2017-08-08 13:20:00,77.23,77.24,77.21,77.24,1011.0,77.23,77.24,77.21,77.24,1011.0
2017-08-08 13:25:00,77.25,77.25,77.19,77.19,2300.0,77.25,77.25,77.19,77.19,2300.0
2017-08-08 13:30:00,77.2,77.21,77.13,77.2,3846.0,77.2,77.21,77.13,77.2,3846.0
2017-08-08 13:35:00,77.17,77.22,77.15,77.22,1300.0,77.17,77.22,77.15,77.22,1300.0
2017-08-08 13:40:00,77.24,77.29,77.23,77.28,1701.0,77.24,77.29,77.23,77.28,1701.0
2017-08-08 13:45:00,77.26,77.26,77.22,77.26,2571.0,77.26,77.26,77.22,77.26,2571.0
2017-08-08 13:50:00,77.27,77.27,77.23,77.27,5077.0,77.27,77.27,77.23,77.27,5077.0
2017-08-08 13:55:00,77.27,77.3,77.27,77.3,1601.0,77.27,77.3,77.27,77.3,1601.0
2017-08-08 14:00:00,77.29,77.29,77.22,77.24,5500.0,77.29,77.29,77.22,77.24,5500.0
2017-08-08 14:05:00,77.23,77.24,77.16,77.18,6517.0,77.23,77.24,77.16,77.18,6517.0
2017-08-08 14:10:00,77.19,77.23,77.19,77.19,3130.0,77.19,77.23,77.19,77.19,3130.0
2017-08-08 14:15:00,77.21,77.22,77.2,77.2,3000.0,77.21,77.22,77.2,77.2,3000.0
2017-08-08 14:20:00,77.21,77.26,77.19,77.24,6408.0,77.21,77.26,77.19,77.24,6408.0
2017-08-08 14:25:00,77.23,77.23,77.21,77.22,4800.0,77.23,77.23,77.21,77.22,4800.0
2017-08-08 14:30:00,77.22,77.23,77.19,77.2,3194.0,77.22,77.23,77.19,77.2,3194.0
2017-08-08 14:35:00,77.2,77.21,77.13,77.13,5489.0,77.2,77.21,77.13,77.13,5489.0
2017-08-08 14:40:00,77.13,77.19,77.12,77.15,7118.0,77.13,77.19,77.12,77.15,7118.0
2017-08-08 14:45:00,77.15,77.15,77.1,77.11,2500.0,77.15,77.15,77.1,77.11,2500.0
2017-08-08 14:50:00,77.11,77.16,77.1,77.16,4284.0,77.11,77.16,77.1,77.16,4284.0
2017-08-08 14:55:00,77.16,77.22,77.16,77.2,7990.0,77.16,77.22,77.16,77.2,7990.0
2017-08-08 15:00:00,77.23,77.23,77.14,77.14,4200.0,77.23,77.23,77.14,77.14,4200.0
2017-08-08 15:05:00,77.14,77.14,77.07,77.07,5697.0,77.14,77.14,77.07,77.07,5697.0
2017-08-08 15:10:00,77.07,77.1,77.07,77.08,4388.0,77.07,77.1,77.07,77.08,4388.0
2017-08-08 15:15:00,77.09,77.09,77.03,77.04,5051.0,77.09,77.09,77.03,77.04,5051.0
2017-08-08 15:20:00,77.04,77.1,77.01,77.03,8773.0,77.04,77.1,77.01,77.03,8773.0
2017-08-08 15:25:00,77.01,77.05,76.92,76.97,9856.0,77.01,77.05,76.92,76.97,9856.0
2017-08-08 15:30:00,76.96,76.97,76.78,76.83,12388.0,76.96,76.97,76.78,76.83,12388.0
2017-08-08 15:35:00,76.83,76.84,76.76,76.83,19817.0,76.83,76.84,76.76,76.83,19817.0
2017-08-08 15:40:00,76.82,76.85,76.77,76.77,12482.0,76.82,76.85,76.77,76.77,12482.0
2017-08-08 15:45:00,76.76,76.86,76.76,76.82,13332.0,76.76,76.86,76.76,76.82,13332.0
2017-08-08 15:50:00,76.83,76.86,76.75,76.8,24375.0,76.83,76.86,76.75,76.8,24375.0
2017-08-08 15:55:00,76.78,76.85,76.78,76.82,39194.0,76.78,76.85,76.78,76.82,39194.0
2017-08-09 09:30:00,76.45,76.51,76.22,76.29,6478.0,76.45,76.51,76.22,76.29,6478.0
2017-08-09 09:35:00,76.48,76.59,76.48,76.59,2500.0,76.48,76.59,76.48,76.59,2500.0
2017-08-09 09:40:00,76.61,76.68,76.57,76.57,2200.0,76.61,76.68,76.57,76.57,2200.0
2017-08-09 09:45:00,76.55,76.55,76.46,76.47,1690.0,76.55,76.55,76.46,76.47,1690.0
2017-08-09 09:50:00,76.46,76.5,76.33,76.43,3100.0,76.46,76.5,76.33,76.43,3100.0
2017-08-09 09:55:00,76.47,76.62,76.47,76.62,5557.0,76.47,76.62,76.47,76.62,5557.0
2017-08-09 10:00:00,76.62,76.62,76.35,76.36,1893.0,76.62,76.62,76.35,76.36,1893.0
2017-08-09 10:05:00,76.35,76.39,76.33,76.37,7577.0,76.35,76.39,76.33,76.37,7577.0
2017-08-09 10:10:00,76.39,76.43,76.32,76.4,2844.0,76.39,76.43,76.32,76.4,2844.0
2017-08-09 10:15:00,76.42,76.42,76.31,76.31,1200.0,76.42,76.42,76.31,76.31,1200.0
2017-08-09 10:20:00,76.28,76.42,76.28,76.42,2800.0,76.28,76.42,76.28,76.42,2800.0
2017-08-09 10:25:00,76.35,76.51,76.35,76.51,6400.0,76.35,76.51,76.35,76.51,6400.0
2017-08-09 10:30:00,76.48,76.56,76.46,76.56,14023.0,76.48,76.56,76.46,76.56,14023.0
2017-08-09 10:35:00,76.59,76.64,76.56,76.61,1500.0,76.59,76.64,76.56,76.61,1500.0
2017-08-09 10:40:00,76.64,76.66,76.57,76.62,2932.0,76.64,76.66,76.57,76.62,2932.0
2017-08-09 10:45:00,76.64,76.69,76.56,76.6,3004.0,76.64,76.69,76.56,76.6,3004.0
2017-08-09 10:50:00,76.58,76.61,76.56,76.57,4100.0,76.58,76.61,76.56,76.57,4100.0
2017-08-09 10:55:00,76.54,76.58,76.54,76.56,2600.0,76.54,76.58,76.54,76.56,2600.0
2017-08-09 11:00:00,76.53,76.55,76.48,76.53,1833.0,76.53,76.55,76.48,76.53,1833.0
2017-08-09 11:05:00,76.6,76.6,76.52,76.52,2000.0,76.6,76.6,76.52,76.52,2000.0
2017-08-09 11:10:00,76.51,76.51,76.44,76.45,900.0,76.51,76.51,76.44,76.45,900.0
2017-08-09 11:15:00,76.48,76.54,76.48,76.49,3500.0,76.48,76.54,76.48,76.49,3500.0
2017-08-09 11:20:00,76.52,76.57,76.51,76.55,1300.0,76.52,76.57,76.51,76.55,1300.0
2017-08-09 11:25:00,76.57,76.58,76.51,76.55,3300.0,76.57,76.58,76.51,76.55,3300.0
2017-08-09 11:30:00,76.57,76.61,76.55,76.61,1700.0,76.57,76.61,76.55,76.61,1700.0
2017-08-09 11:35:00,76.56,76.6,76.55,76.6,2300.0,76.56,76.6,76.55,76.6,2300.0
2017-08-09 11:40:00,76.61,76.62,76.57,76.62,1900.0,76.61,76.62,76.57,76.62,1900.0
2017-08-09 11:45:00,76.58,76.64,76.55,76.63,2612.0,76.58,76.64,76.55,76.63,2612.0
2017-08-09 11:50:00,76.64,76.72,76.6,76.63,39887.0,76.64,76.72,76.6,76.63,39887.0
2017-08-09 11:55:00,76.6,76.73,76.6,76.73,3200.0,76.6,76.73,76.6,76.73,3200.0
2017-08-09 12:00:00,76.78,76.8,76.75,76.78,3400.0,76.78,76.8,76.75,76.78,3400.0
2017-08-09 12:05:00,76.75,76.78,76.71,76.77,3383.0,76.75,76.78,76.71,76.77,3383.0
2017-08-09 12:10:00,76.76,76.83,76.76,76.83,2500.0,76.76,76.83,76.76,76.83,2500.0
2017-08-09 12:15:00,76.84,76.91,76.83,76.91,2701.0,76.84,76.91,76.83,76.91,2701.0
2017-08-09 12:20:00,76.91,76.99,76.91,76.97,4407.0,76.91,76.99,76.91,76.97,4407.0
2017-08-09 12:25:00,76.96,76.97,76.95,76.96,2200.0,76.96,76.97,76.95,76.96,2200.0
2017-08-09 12:30:00,76.97,76.97,76.92,76.94,1500.0,76.97,76.97,76.92,76.94,1500.0
2017-08-09 12:35:00,76.94,76.96,76.91,76.94,2600.0,76.94,76.96,76.91,76.94,2600.0
2017-08-09 12:40:00,76.92,76.96,76.89,76.94,2900.0,76.92,76.96,76.89,76.94,2900.0
2017-08-09 12:45:00,76.93,76.96,76.92,76.96,1213.0,76.93,76.96,76.92,76.96,1213.0
2017-08-09 12:50:00,76.96,77.01,76.96,77.01,4169.0,76.96,77.01,76.96,77.01,4169.0
2017-08-09 12:55:00,77.0,77.0,76.96,76.96,600.0,77.0,77.0,76.96,76.96,600.0
2017-08-09 13:00:00,76.95,76.98,76.93,76.97,3099.0,76.95,76.98,76.93,76.97,3099.0
2017-08-09 13:05:00,76.95,77.0,76.95,76.98,1500.0,76.95,77.0,76.95,76.98,1500.0
2017-08-09 13:10:00,76.99,77.0,76.96,76.99,1500.0,76.99,77.0,76.96,76.99,1500.0
2017-08-09 13:15:00,76.96,76.97,76.93,76.93,1629.0,76.96,76.97,76.93,76.93,1629.0
2017-08-09 13:20:00,76.96,76.99,76.95,76.96,1200.0,76.96,76.99,76.95,76.96,1200.0
2017-08-09 13:25:00,76.95,76.96,76.92,76.95,2857.0,76.95,76.96,76.92,76.95,2857.0
2017-08-09 13:30:00,76.91,76.93,76.88,76.88,900.0,76.91,76.93,76.88,76.88,900.0
2017-08-09 13:35:00,76.88,76.92,76.86,76.92,2800.0,76.88,76.92,76.86,76.92,2800.0
2017-08-09 13:40:00,76.94,77.0,76.94,77.0,1100.0,76.94,77.0,76.94,77.0,1100.0
2017-08-09 13:45:00,77.0,77.05,77.0,77.05,1200.0,77.0,77.05,77.0,77.05,1200.0
2017-08-09 13:50:00,77.01,77.05,77.01,77.04,4198.0,77.01,77.05,77.01,77.04,4198.0
2017-08-09 13:55:00,77.01,77.02,76.98,77.02,2205.0,77.01,77.02,76.98,77.02,2205.0
2017-08-09 14:00:00,77.02,77.03,76.99,76.99,2022.0,77.02,77.03,76.99,76.99,2022.0
2017-08-09 14:05:00,76.97,77.0,76.93,76.94,3560.0,76.97,77.0,76.93,76.94,3560.0
2017-08-09 14:10:00,76.93,76.96,76.91,76.94,2650.0,76.93,76.96,76.91,76.94,2650.0
2017-08-09 14:15:00,76.92,76.94,76.87,76.88,2992.0,76.92,76.94,76.87,76.88,2992.0
2017-08-09 14:20:00,76.88,76.93,76.86,76.93,4987.0,76.88,76.93,76.86,76.93,4987.0
2017-08-09 14:25:00,76.9,76.93,76.87,76.92,4648.0,76.9,76.93,76.87,76.92,4648.0
2017-08-09 14:30:00,76.92,76.92,76.75,76.75,22248.0,76.92,76.92,76.75,76.75,22248.0
2017-08-09 14:35:00,76.77,76.79,76.74,76.76,4826.0,76.77,76.79,76.74,76.76,4826.0
2017-08-09 14:40:00,76.76,76.82,76.76,76.81,2500.0,76.76,76.82,76.76,76.81,2500.0
2017-08-09 14:45:00,76.83,76.87,76.77,76.81,5800.0,76.83,76.87,76.77,76.81,5800.0
2017-08-09 14:50:00,76.78,76.81,76.77,76.81,2002.0,76.78,76.81,76.77,76.81,2002.0
2017-08-09 14:55:00,76.81,76.87,76.8,76.87,2400.0,76.81,76.87,76.8,76.87,2400.0
2017-08-09 15:00:00,76.86,76.87,76.69,76.77,13123.0,76.86,76.87,76.69,76.77,13123.0
2017-08-09 15:05:00,76.76,76.8,76.71,76.74,4600.0,76.76,76.8,76.71,76.74,4600.0
2017-08-09 15:10:00,76.74,76.83,76.74,76.8,3700.0,76.74,76.83,76.74,76.8,3700.0
2017-08-09 15:15:00,76.82,76.86,76.79,76.85,8324.0,76.82,76.86,76.79,76.85,8324.0
2017-08-09 15:20:00,76.83,76.89,76.8,76.85,6200.0,76.83,76.89,76.8,76.85,6200.0
2017-08-09 15:25:00,76.89,76.89,76.81,76.81,11730.0,76.89,76.89,76.81,76.81,11730.0
2017-08-09 15:30:00,76.81,76.81,76.74,76.8,8646.0,76.81,76.81,76.74,76.8,8646.0
2017-08-09 15:35:00,76.81,76.88,76.8,76.88,4300.0,76.81,76.88,76.8,76.88,4300.0
2017-08-09 15:40:00,76.89,76.92,76.86,76.92,10600.0,76.89,76.92,76.86,76.92,10600.0
2017-08-09 15:45:00,76.91,76.96,76.86,76.94,16103.0,76.91,76.96,76.86,76.94,16103.0
2017-08-09 15:50:00,76.95,77.0,76.82,76.87,23166.0,76.95,77.0,76.82,76.87,23166.0
2017-08-09 15:55:00,76.88,76.88,76.81,76.85,45042.0,76.88,76.88,76.81,76.85,45042.0
2017-08-10 09:30:00,76.56,76.68,76.56,76.67,4368.0,76.56,76.68,76.56,76.67,4368.0
2017-08-10 09:35:00,76.7,76.7,76.62,76.64,10300.0,76.7,76.7,76.62,76.64,10300.0
2017-08-10 09:40:00,76.58,76.58,76.48,76.49,1351.0,76.58,76.58,76.48,76.49,1351.0
2017-08-10 09:45:00,76.43,76.47,76.37,76.41,5115.0,76.43,76.47,76.37,76.41,5115.0
2017-08-10 09:50:00,76.45,76.54,76.45,76.54,400.0,76.45,76.54,76.45,76.54,400.0
2017-08-10 09:55:00,76.42,76.48,76.39,76.44,5101.0,76.42,76.48,76.39,76.44,5101.0
2017-08-10 10:00:00,76.42,76.42,76.12,76.12,3889.0,76.42,76.42,76.12,76.12,3889.0
2017-08-10 10:05:00,76.17,76.21,76.0,76.1,2080.0,76.17,76.21,76.0,76.1,2080.0
2017-08-10 10:10:00,76.09,76.16,76.05,76.16,2210.0,76.09,76.16,76.05,76.16,2210.0
2017-08-10 10:15:00,76.12,76.12,76.06,76.12,1700.0,76.12,76.12,76.06,76.12,1700.0
2017-08-10 10:20:00,76.11,76.22,76.05,76.18,6467.0,76.11,76.22,76.05,76.18,6467.0
2017-08-10 10:25:00,76.18,76.26,76.12,76.2,2800.0,76.18,76.26,76.12,76.2,2800.0
2017-08-10 10:30:00,76.25,76.29,76.19,76.26,2258.0,76.25,76.29,76.19,76.26,2258.0
2017-08-10 10:35:00,76.3,76.34,76.28,76.28,1700.0,76.3,76.34,76.28,76.28,1700.0
2017-08-10 10:40:00,76.3,76.3,76.28,76.28,1042.0,76.3,76.3,76.28,76.28,1042.0
2017-08-10 10:45:00,76.23,76.33,76.22,76.33,1206.0,76.23,76.33,76.22,76.33,1206.0
2017-08-10 10:50:00,76.32,76.41,76.32,76.37,3820.0,76.32,76.41,76.32,76.37,3820.0
2017-08-10 10:55:00,76.35,76.39,76.33,76.38,7600.0,76.35,76.39,76.33,76.38,7600.0
2017-08-10 11:00:00,76.34,76.34,76.27,76.28,6043.0,76.34,76.34,76.27,76.28,6043.0
2017-08-10 11:05:00,76.32,76.37,76.26,76.3,28007.0,76.32,76.37,76.26,76.3,28007.0
2017-08-10 11:10:00,76.32,76.49,76.3,76.49,27820.0,76.32,76.49,76.3,76.49,27820.0
2017-08-10 11:15:00,76.48,76.52,76.41,76.41,3841.0,76.48,76.52,76.41,76.41,3841.0
2017-08-10 11:20:00,76.44,76.44,76.34,76.34,51184.0,76.44,76.44,76.34,76.34,51184.0
2017-08-10 11:25:00,76.34,76.47,76.34,76.47,1396.0,76.34,76.47,76.34,76.47,1396.0
2017-08-10 11:30:00,76.52,76.56,76.52,76.56,1724.0,76.52,76.56,76.52,76.56,1724.0
2017-08-10 11:35:00,76.53,76.53,76.47,76.49,538.0,76.53,76.53,76.47,76.49,538.0
2017-08-10 11:40:00,76.53,76.53,76.38,76.4,2600.0,76.53,76.53,76.38,76.4,2600.0
2017-08-10 11:45:00,76.39,76.41,76.39,76.39,610.0,76.39,76.41,76.39,76.39,610.0
2017-08-10 11:50:00,76.38,76.39,76.31,76.36,2695.0,76.38,76.39,76.31,76.36,2695.0
2017-08-10 11:55:00,76.33,76.35,76.3,76.31,1558.0,76.33,76.35,76.3,76.31,1558.0
2017-08-10 12:00:00,76.28,76.31,76.26,76.29,1300.0,76.28,76.31,76.26,76.29,1300.0
2017-08-10 12:05:00,76.27,76.32,76.27,76.31,1983.0,76.27,76.32,76.27,76.31,1983.0
2017-08-10 12:10:00,76.36,76.39,76.35,76.37,900.0,76.36,76.39,76.35,76.37,900.0
2017-08-10 12:15:00,76.38,76.39,76.3,76.3,1351.0,76.38,76.39,76.3,76.3,1351.0
2017-08-10 12:20:00,76.27,76.29,76.24,76.24,900.0,76.27,76.29,76.24,76.24,900.0
2017-08-10 12:25:00,76.24,76.28,76.22,76.23,1400.0,76.24,76.28,76.22,76.23,1400.0
2017-08-10 12:30:00,76.22,76.24,76.12,76.13,1785.0,76.22,76.24,76.12,76.13,1785.0
2017-08-10 12:35:00,76.08,76.15,76.04,76.1,1873.0,76.08,76.15,76.04,76.1,1873.0
2017-08-10 12:40:00,76.13,76.16,76.11,76.14,1900.0,76.13,76.16,76.11,76.14,1900.0
2017-08-10 12:45:00,76.15,76.23,76.14,76.21,1700.0,76.15,76.23,76.14,76.21,1700.0
2017-08-10 12:50:00,76.2,76.3,76.14,76.3,2600.0,76.2,76.3,76.14,76.3,2600.0
2017-08-10 12:55:00,76.29,76.31,76.24,76.31,2725.0,76.29,76.31,76.24,76.31,2725.0
2017-08-10 13:00:00,76.33,76.42,76.31,76.41,4300.0,76.33,76.42,76.31,76.41,4300.0
2017-08-10 13:05:00,76.39,76.4,76.3,76.36,3800.0,76.39,76.4,76.3,76.36,3800.0
2017-08-10 13:10:00,76.37,76.39,76.33,76.33,1900.0,76.37,76.39,76.33,76.33,1900.0
2017-08-10 13:15:00,76.32,76.32,76.25,76.26,3400.0,76.32,76.32,76.25,76.26,3400.0
2017-08-10 13:20:00,76.29,76.35,76.28,76.28,821.0,76.29,76.35,76.28,76.28,821.0
2017-08-10 13:25:00,76.33,76.35,76.3,76.34,1400.0,76.33,76.35,76.3,76.34,1400.0
2017-08-10 13:30:00,76.36,76.39,76.33,76.37,1300.0,76.36,76.39,76.33,76.37,1300.0
2017-08-10 13:35:00,76.37,76.39,76.32,76.38,2400.0,76.37,76.39,76.32,76.38,2400.0
2017-08-10 13:40:00,76.37,76.39,76.33,76.34,2900.0,76.37,76.39,76.33,76.34,2900.0
2017-08-10 13:45:00,76.34,76.34,76.31,76.32,904.0,76.34,76.34,76.31,76.32,904.0
2017-08-10 13:50:00,76.34,76.39,76.34,76.35,1300.0,76.34,76.39,76.34,76.35,1300.0
2017-08-10 13:55:00,76.34,76.37,76.28,76.37,2100.0,76.34,76.37,76.28,76.37,2100.0
2017-08-10 14:00:00,76.37,76.37,76.27,76.27,4735.0,76.37,76.37,76.27,76.27,4735.0
2017-08-10 14:05:00,76.26,76.26,76.19,76.21,5600.0,76.26,76.26,76.19,76.21,5600.0
2017-08-10 14:10:00,76.23,76.29,76.23,76.26,1502.0,76.23,76.29,76.23,76.26,1502.0
2017-08-10 14:15:00,76.3,76.4,76.28,76.4,3200.0,76.3,76.4,76.28,76.4,3200.0
2017-08-10 14:20:00,76.4,76.46,76.35,76.46,31654.0,76.4,76.46,76.35,76.46,31654.0
2017-08-10 14:25:00,76.43,76.45,76.35,76.39,8125.0,76.43,76.45,76.35,76.39,8125.0
2017-08-10 14:30:00,76.39,76.51,76.39,76.48,62100.0,76.39,76.51,76.39,76.48,62100.0
2017-08-10 14:35:00,76.47,76.5,76.42,76.45,28315.0,76.47,76.5,76.42,76.45,28315.0
2017-08-10 14:40:00,76.44,76.44,76.36,76.36,2805.0,76.44,76.44,76.36,76.36,2805.0
2017-08-10 14:45:00,76.33,76.33,76.26,76.31,3990.0,76.33,76.33,76.26,76.31,3990.0
2017-08-10 14:50:00,76.3,76.33,76.28,76.33,4997.0,76.3,76.33,76.28,76.33,4997.0
2017-08-10 14:55:00,76.3,76.3,76.24,76.24,1200.0,76.3,76.3,76.24,76.24,1200.0
2017-08-10 15:00:00,76.25,76.31,76.22,76.24,5595.0,76.25,76.31,76.22,76.24,5595.0
2017-08-10 15:05:00,76.25,76.27,76.24,76.25,4241.0,76.25,76.27,76.24,76.25,4241.0
2017-08-10 15:10:00,76.23,76.23,76.11,76.11,2600.0,76.23,76.23,76.11,76.11,2600.0
2017-08-10 15:15:00,76.1,76.1,76.02,76.06,5200.0,76.1,76.1,76.02,76.06,5200.0
2017-08-10 15:20:00,76.04,76.05,75.97,76.04,2971.0,76.04,76.05,75.97,76.04,2971.0
2017-08-10 15:25:00,76.06,76.06,75.96,76.01,5121.0,76.06,76.06,75.96,76.01,5121.0
2017-08-10 15:30:00,76.03,76.04,75.89,75.89,5400.0,76.03,76.04,75.89,75.89,5400.0
2017-08-10 15:35:00,75.89,75.91,75.81,75.82,13244.0,75.89,75.91,75.81,75.82,13244.0
2017-08-10 15:40:00,75.83,75.91,75.82,75.87,8426.0,75.83,75.91,75.82,75.87,8426.0
2017-08-10 15:45:00,75.87,75.88,75.81,75.81,11669.0,75.87,75.88,75.81,75.81,11669.0
2017-08-10 15:50:00,75.76,75.84,75.69,75.81,24651.0,75.76,75.84,75.69,75.81,24651.0
2017-08-10 15:55:00,75.8,75.84,75.59,75.64,101138.0,75.8,75.84,75.59,75.64,101138.0
2017-08-11 09:30:00,76.09,76.09,75.63,75.69,17207.0,76.09,76.09,75.63,75.69,17207.0
2017-08-11 09:35:00,75.72,75.9,75.71,75.79,6225.0,75.72,75.9,75.71,75.79,6225.0
2017-08-11 09:40:00,75.75,75.85,75.7,75.7,4573.0,75.75,75.85,75.7,75.7,4573.0
2017-08-11 09:45:00,75.72,75.81,75.65,75.72,11433.0,75.72,75.81,75.65,75.72,11433.0
2017-08-11 09:50:00,75.74,75.95,75.73,75.95,6700.0,75.74,75.95,75.73,75.95,6700.0
2017-08-11 09:55:00,75.95,76.16,75.94,76.14,6592.0,75.95,76.16,75.94,76.14,6592.0
2017-08-11 10:00:00,76.16,76.25,76.11,76.12,5242.0,76.16,76.25,76.11,76.12,5242.0
2017-08-11 10:05:00,76.11,76.21,76.11,76.18,4996.0,76.11,76.21,76.11,76.18,4996.0
2017-08-11 10:10:00,76.18,76.21,76.1,76.1,6636.0,76.18,76.21,76.1,76.1,6636.0
2017-08-11 10:15:00,76.1,76.15,75.99,76.06,12801.0,76.1,76.15,75.99,76.06,12801.0
2017-08-11 10:20:00,76.03,76.16,76.02,76.12,4508.0,76.03,76.16,76.02,76.12,4508.0
2017-08-11 10:25:00,76.13,76.18,76.1,76.18,4708.0,76.13,76.18,76.1,76.18,4708.0
2017-08-11 10:30:00,76.19,76.22,76.08,76.16,3963.0,76.19,76.22,76.08,76.16,3963.0
2017-08-11 10:35:00,76.19,76.2,76.12,76.14,3480.0,76.19,76.2,76.12,76.14,3480.0
2017-08-11 10:40:00,76.15,76.17,76.11,76.16,2400.0,76.15,76.17,76.11,76.16,2400.0
2017-08-11 10:45:00,76.2,76.35,76.2,76.29,4120.0,76.2,76.35,76.2,76.29,4120.0
2017-08-11 10:50:00,76.27,76.3,76.23,76.23,3100.0,76.27,76.3,76.23,76.23,3100.0
2017-08-11 10:55:00,76.22,76.26,76.21,76.26,2550.0,76.22,76.26,76.21,76.26,2550.0
2017-08-11 11:00:00,76.24,76.24,76.1,76.12,5691.0,76.24,76.24,76.1,76.12,5691.0
2017-08-11 11:05:00,76.17,76.21,76.15,76.18,2300.0,76.17,76.21,76.15,76.18,2300.0
2017-08-11 11:10:00,76.17,76.17,76.14,76.17,3310.0,76.17,76.17,76.14,76.17,3310.0
2017-08-11 11:15:00,76.18,76.21,76.13,76.13,4100.0,76.18,76.21,76.13,76.13,4100.0
2017-08-11 11:20:00,76.11,76.11,75.97,76.05,5710.0,76.11,76.11,75.97,76.05,5710.0
2017-08-11 11:25:00,76.03,76.05,75.91,75.94,3625.0,76.03,76.05,75.91,75.94,3625.0
2017-08-11 11:30:00,75.95,76.0,75.93,76.0,2763.0,75.95,76.0,75.93,76.0,2763.0
2017-08-11 11:35:00,76.06,76.15,76.04,76.12,2800.0,76.06,76.15,76.04,76.12,2800.0
2017-08-11 11:40:00,76.13,76.15,76.03,76.15,4650.0,76.13,76.15,76.03,76.15,4650.0
2017-08-11 11:45:00,76.16,76.17,76.11,76.11,4059.0,76.16,76.17,76.11,76.11,4059.0
2017-08-11 11:50:00,76.15,76.16,76.05,76.06,2900.0,76.15,76.16,76.05,76.06,2900.0
2017-08-11 11:55:00,76.08,76.13,76.08,76.13,3529.0,76.08,76.13,76.08,76.13,3529.0
2017-08-11 12:00:00,76.14,76.17,76.1,76.17,3436.0,76.14,76.17,76.1,76.17,3436.0
2017-08-11 12:05:00,76.18,76.27,76.14,76.25,7300.0,76.18,76.27,76.14,76.25,7300.0
2017-08-11 12:10:00,76.26,76.28,76.21,76.21,2900.0,76.26,76.28,76.21,76.21,2900.0
2017-08-11 12:15:00,76.21,76.26,76.2,76.25,4040.0,76.21,76.26,76.2,76.25,4040.0
2017-08-11 12:20:00,76.24,76.29,76.22,76.23,3800.0,76.24,76.29,76.22,76.23,3800.0
2017-08-11 12:25:00,76.23,76.24,76.21,76.21,2071.0,76.23,76.24,76.21,76.21,2071.0
2017-08-11 12:30:00,76.22,76.24,76.17,76.18,3300.0,76.22,76.24,76.17,76.18,3300.0
2017-08-11 12:35:00,76.18,76.24,76.18,76.22,2154.0,76.18,76.24,76.18,76.22,2154.0
2017-08-11 12:40:00,76.24,76.26,76.17,76.23,12611.0,76.24,76.26,76.17,76.23,12611.0
2017-08-11 12:45:00,76.22,76.28,76.22,76.22,6407.0,76.22,76.28,76.22,76.22,6407.0
2017-08-11 12:50:00,76.26,76.29,76.23,76.23,2199.0,76.26,76.29,76.23,76.23,2199.0
2017-08-11 12:55:00,76.24,76.29,76.24,76.27,3500.0,76.24,76.29,76.24,76.27,3500.0
2017-08-11 13:00:00,76.26,76.39,76.26,76.39,4573.0,76.26,76.39,76.26,76.39,4573.0
2017-08-11 13:05:00,76.39,76.39,76.37,76.37,1328.0,76.39,76.39,76.37,76.37,1328.0
2017-08-11 13:10:00,76.38,76.41,76.31,76.31,1586.0,76.38,76.41,76.31,76.31,1586.0
2017-08-11 13:15:00,76.3,76.32,76.27,76.29,3941.0,76.3,76.32,76.27,76.29,3941.0
2017-08-11 13:20:00,76.31,76.31,76.22,76.27,2634.0,76.31,76.31,76.22,76.27,2634.0
2017-08-11 13:25:00,76.27,76.27,76.21,76.26,3100.0,76.27,76.27,76.21,76.26,3100.0
2017-08-11 13:30:00,76.27,76.27,76.25,76.25,400.0,76.27,76.27,76.25,76.25,400.0
2017-08-11 13:35:00,76.28,76.28,76.22,76.22,1200.0,76.28,76.28,76.22,76.22,1200.0
2017-08-11 13:40:00,76.24,76.32,76.23,76.29,2600.0,76.24,76.32,76.23,76.29,2600.0
2017-08-11 13:45:00,76.31,76.37,76.31,76.36,2400.0,76.31,76.37,76.31,76.36,2400.0
2017-08-11 13:50:00,76.35,76.36,76.31,76.35,2568.0,76.35,76.36,76.31,76.35,2568.0
2017-08-11 13:55:00,76.36,76.37,76.3,76.31,2641.0,76.36,76.37,76.3,76.31,2641.0
2017-08-11 14:00:00,76.31,76.32,76.24,76.24,3500.0,76.31,76.32,76.24,76.24,3500.0
2017-08-11 14:05:00,76.24,76.27,76.23,76.27,1700.0,76.24,76.27,76.23,76.27,1700.0
2017-08-11 14:10:00,76.29,76.35,76.29,76.32,1300.0,76.29,76.35,76.29,76.32,1300.0
2017-08-11 14:15:00,76.35,76.38,76.33,76.33,3117.0,76.35,76.38,76.33,76.33,3117.0
2017-08-11 14:20:00,76.34,76.41,76.34,76.41,3000.0,76.34,76.41,76.34,76.41,3000.0
2017-08-11 14:25:00,76.4,76.49,76.4,76.49,2128.0,76.4,76.49,76.4,76.49,2128.0
2017-08-11 14:30:00,76.49,76.5,76.27,76.3,7797.0,76.49,76.5,76.27,76.3,7797.0
2017-08-11 14:35:00,76.29,76.31,76.24,76.26,3878.0,76.29,76.31,76.24,76.26,3878.0
2017-08-11 14:40:00,76.26,76.35,76.26,76.28,2216.0,76.26,76.35,76.26,76.28,2216.0
2017-08-11 14:45:00,76.31,76.32,76.27,76.28,2599.0,76.31,76.32,76.27,76.28,2599.0
2017-08-11 14:50:00,76.29,76.31,76.23,76.25,2917.0,76.29,76.31,76.23,76.25,2917.0
2017-08-11 14:55:00,76.23,76.25,76.13,76.17,5635.0,76.23,76.25,76.13,76.17,5635.0
2017-08-11 15:00:00,76.16,76.23,76.14,76.23,4618.0,76.16,76.23,76.14,76.23,4618.0
2017-08-11 15:05:00,76.26,76.26,76.22,76.23,6060.0,76.26,76.26,76.22,76.23,6060.0
2017-08-11 15:10:00,76.26,76.27,76.18,76.19,5074.0,76.26,76.27,76.18,76.19,5074.0
2017-08-11 15:15:00,76.18,76.21,76.11,76.13,6263.0,76.18,76.21,76.11,76.13,6263.0
2017-08-11 15:20:00,76.14,76.17,76.12,76.12,7246.0,76.14,76.17,76.12,76.12,7246.0
2017-08-11 15:25:00,76.14,76.31,76.13,76.29,25018.0,76.14,76.31,76.13,76.29,25018.0
2017-08-11 15:30:00,76.29,76.3,76.2,76.26,17249.0,76.29,76.3,76.2,76.26,17249.0
2017-08-11 15:35:00,76.25,76.34,76.23,76.34,8901.0,76.25,76.34,76.23,76.34,8901.0
2017-08-11 15:40:00,76.36,76.38,76.32,76.35,8504.0,76.36,76.38,76.32,76.35,8504.0
2017-08-11 15:45:00,76.36,76.41,76.34,76.4,12333.0,76.36,76.41,76.34,76.4,12333.0
2017-08-11 15:50:00,76.38,76.39,76.25,76.31,19774.0,76.38,76.39,76.25,76.31,19774.0
2017-08-11 15:55:00,76.31,76.33,76.22,76.28,22084.0,76.31,76.33,76.22,76.28,22084.0
2017-08-14 09:30:00,76.86,77.05,76.83,77.05,6894.0,76.86,77.05,76.83,77.05,6894.0
2017-08-14 09:35:00,77.03,77.2,77.0,77.07,1934.0,77.03,77.2,77.0,77.07,1934.0
2017-08-14 09:40:00,77.2,77.21,77.12,77.12,1966.0,77.2,77.21,77.12,77.12,1966.0
2017-08-14 09:45:00,77.11,77.15,77.1,77.15,1966.0,77.11,77.15,77.1,77.15,1966.0
2017-08-14 09:50:00,77.16,77.19,77.12,77.17,1200.0,77.16,77.19,77.12,77.17,1200.0
2017-08-14 09:55:00,77.21,77.21,77.09,77.1,2776.0,77.21,77.21,77.09,77.1,2776.0
2017-08-14 10:00:00,77.13,77.16,77.02,77.05,5286.0,77.13,77.16,77.02,77.05,5286.0
2017-08-14 10:05:00,77.07,77.19,77.0,77.09,12317.0,77.07,77.19,77.0,77.09,12317.0
2017-08-14 10:10:00,77.05,77.08,76.96,76.96,5203.0,77.05,77.08,76.96,76.96,5203.0
2017-08-14 10:15:00,77.02,77.09,77.02,77.09,2104.0,77.02,77.09,77.02,77.09,2104.0
2017-08-14 10:20:00,77.04,77.09,77.0,77.09,2416.0,77.04,77.09,77.0,77.09,2416.0
2017-08-14 10:25:00,77.09,77.1,77.02,77.05,2100.0,77.09,77.1,77.02,77.05,2100.0
2017-08-14 10:30:00,77.04,77.06,77.04,77.06,1589.0,77.04,77.06,77.04,77.06,1589.0
2017-08-14 10:35:00,77.08,77.12,77.06,77.12,2277.0,77.08,77.12,77.06,77.12,2277.0
2017-08-14 10:40:00,77.12,77.2,77.12,77.2,3311.0,77.12,77.2,77.12,77.2,3311.0
2017-08-14 10:45:00,77.2,77.24,77.15,77.24,3200.0,77.2,77.24,77.15,77.24,3200.0
2017-08-14 10:50:00,77.24,77.25,77.23,77.24,1101.0,77.24,77.25,77.23,77.24,1101.0
2017-08-14 10:55:00,77.21,77.24,77.2,77.21,5450.0,77.21,77.24,77.2,77.21,5450.0
2017-08-14 11:00:00,77.22,77.22,77.21,77.21,300.0,77.22,77.22,77.21,77.21,300.0
2017-08-14 11:05:00,77.22,77.27,77.21,77.27,1100.0,77.22,77.27,77.21,77.27,1100.0
2017-08-14 11:10:00,77.28,77.31,77.28,77.29,860.0,77.28,77.31,77.28,77.29,860.0
2017-08-14 11:15:00,77.3,77.31,77.23,77.26,2141.0,77.3,77.31,77.23,77.26,2141.0
2017-08-14 11:20:00,77.21,77.23,77.21,77.21,700.0,77.21,77.23,77.21,77.21,700.0
2017-08-14 11:25:00,77.24,77.26,77.22,77.26,3206.0,77.24,77.26,77.22,77.26,3206.0
2017-08-14 11:30:00,77.23,77.33,77.23,77.31,1744.0,77.23,77.33,77.23,77.31,1744.0
2017-08-14 11:35:00,77.31,77.31,77.28,77.29,393.0,77.31,77.31,77.28,77.29,393.0
2017-08-14 11:40:00,77.28,77.3,77.26,77.27,800.0,77.28,77.3,77.26,77.27,800.0
2017-08-14 11:45:00,77.25,77.34,77.25,77.31,3526.0,77.25,77.34,77.25,77.31,3526.0
2017-08-14 11:50:00,77.32,77.33,77.32,77.33,500.0,77.32,77.33,77.32,77.33,500.0
2017-08-14 11:55:00,77.31,77.33,77.31,77.33,772.0,77.31,77.33,77.31,77.33,772.0
2017-08-14 12:00:00,77.34,77.36,77.31,77.31,5771.0,77.34,77.36,77.31,77.31,5771.0
2017-08-14 12:05:00,77.31,77.31,77.3,77.3,800.0,77.31,77.31,77.3,77.3,800.0
2017-08-14 12:10:00,77.28,77.29,77.28,77.28,325.0,77.28,77.29,77.28,77.28,325.0
2017-08-14 12:15:00,77.3,77.31,77.25,77.25,2400.0,77.3,77.31,77.25,77.25,2400.0
2017-08-14 12:20:00,77.24,77.26,77.24,77.26,700.0,77.24,77.26,77.24,77.26,700.0
2017-08-14 12:25:00,77.24,77.27,77.24,77.27,1896.0,77.24,77.27,77.24,77.27,1896.0
2017-08-14 12:30:00,77.26,77.27,77.24,77.27,1300.0,77.26,77.27,77.24,77.27,1300.0
2017-08-14 12:35:00,77.26,77.26,77.23,77.23,1676.0,77.26,77.26,77.23,77.23,1676.0
2017-08-14 12:40:00,77.23,77.27,77.23,77.27,1886.0,77.23,77.27,77.23,77.27,1886.0
2017-08-14 12:45:00,77.29,77.32,77.27,77.31,2748.0,77.29,77.32,77.27,77.31,2748.0
2017-08-14 12:50:00,77.32,77.32,77.3,77.31,1170.0,77.32,77.32,77.3,77.31,1170.0
2017-08-14 12:55:00,77.33,77.34,77.27,77.27,2685.0,77.33,77.34,77.27,77.27,2685.0
2017-08-14 13:00:00,77.29,77.33,77.29,77.3,3572.0,77.29,77.33,77.29,77.3,3572.0
2017-08-14 13:05:00,77.3,77.35,77.3,77.35,1117.0,77.3,77.35,77.3,77.35,1117.0
2017-08-14 13:10:00,77.36,77.36,77.34,77.35,1100.0,77.36,77.36,77.34,77.35,1100.0
2017-08-14 13:15:00,77.36,77.38,77.35,77.35,1700.0,77.36,77.38,77.35,77.35,1700.0
2017-08-14 13:20:00,77.37,77.41,77.37,77.4,4763.0,77.37,77.41,77.37,77.4,4763.0
2017-08-14 13:25:00,77.41,77.43,77.41,77.42,1600.0,77.41,77.43,77.41,77.42,1600.0
2017-08-14 13:30:00,77.41,77.41,77.39,77.4,2199.0,77.41,77.41,77.39,77.4,2199.0
2017-08-14 13:35:00,77.39,77.39,77.39,77.39,300.0,77.39,77.39,77.39,77.39,300.0
2017-08-14 13:40:00,77.41,77.41,77.35,77.35,5050.0,77.41,77.41,77.35,77.35,5050.0
2017-08-14 13:45:00,77.37,77.37,77.3,77.33,1173.0,77.37,77.37,77.3,77.33,1173.0
2017-08-14 13:50:00,77.32,77.33,77.29,77.33,5221.0,77.32,77.33,77.29,77.33,5221.0
2017-08-14 13:55:00,77.33,77.38,77.33,77.35,2394.0,77.33,77.38,77.33,77.35,2394.0
2017-08-14 14:00:00,77.35,77.36,77.33,77.33,1941.0,77.35,77.36,77.33,77.33,1941.0
2017-08-14 14:05:00,77.36,77.38,77.36,77.37,1413.0,77.36,77.38,77.36,77.37,1413.0
2017-08-14 14:10:00,77.37,77.41,77.36,77.39,1828.0,77.37,77.41,77.36,77.39,1828.0
2017-08-14 14:15:00,77.38,77.4,77.38,77.39,882.0,77.38,77.4,77.38,77.39,882.0
2017-08-14 14:20:00,77.4,77.43,77.38,77.43,3722.0,77.4,77.43,77.38,77.43,3722.0
2017-08-14 14:25:00,77.4,77.43,77.38,77.38,1405.0,77.4,77.43,77.38,77.38,1405.0
2017-08-14 14:30:00,77.39,77.45,77.39,77.44,1650.0,77.39,77.45,77.39,77.44,1650.0
2017-08-14 14:35:00,77.44,77.47,77.44,77.47,3900.0,77.44,77.47,77.44,77.47,3900.0
2017-08-14 14:40:00,77.47,77.47,77.47,77.47,500.0,77.47,77.47,77.47,77.47,500.0
2017-08-14 14:45:00,77.47,77.47,77.39,77.4,2593.0,77.47,77.47,77.39,77.4,2593.0
2017-08-14 14:50:00,77.38,77.38,77.34,77.36,5309.0,77.38,77.38,77.34,77.36,5309.0
2017-08-14 14:55:00,77.38,77.39,77.37,77.38,2700.0,77.38,77.39,77.37,77.38,2700.0
2017-08-14 15:00:00,77.39,77.39,77.35,77.36,2900.0,77.39,77.39,77.35,77.36,2900.0
2017-08-14 15:05:00,77.35,77.39,77.34,77.39,5069.0,77.35,77.39,77.34,77.39,5069.0
2017-08-14 15:10:00,77.39,77.44,77.37,77.44,6203.0,77.39,77.44,77.37,77.44,6203.0
2017-08-14 15:15:00,77.44,77.46,77.42,77.46,6142.0,77.44,77.46,77.42,77.46,6142.0
2017-08-14 15:20:00,77.46,77.48,77.44,77.48,3775.0,77.46,77.48,77.44,77.48,3775.0
2017-08-14 15:25:00,77.47,77.49,77.47,77.48,3200.0,77.47,77.49,77.47,77.48,3200.0
2017-08-14 15:30:00,77.48,77.5,77.48,77.49,6541.0,77.48,77.5,77.48,77.49,6541.0
2017-08-14 15:35:00,77.49,77.49,77.47,77.48,4103.0,77.49,77.49,77.47,77.48,4103.0
2017-08-14 15:40:00,77.48,77.49,77.38,77.39,15714.0,77.48,77.49,77.38,77.39,15714.0
2017-08-14 15:45:00,77.38,77.39,77.29,77.39,22759.0,77.38,77.39,77.29,77.39,22759.0
2017-08-14 15:50:00,77.38,77.43,77.29,77.31,35013.0,77.38,77.43,77.29,77.31,35013.0
2017-08-14 15:55:00,77.3,77.32,77.22,77.29,59828.0,77.3,77.32,77.22,77.29,59828.0
2017-08-15 09:30:00,77.49,77.84,76.95,77.84,24091.0,77.49,77.84,76.95,77.84,24091.0
2017-08-15 09:35:00,77.74,77.91,77.74,77.91,12941.0,77.74,77.91,77.74,77.91,12941.0
2017-08-15 09:40:00,77.9,78.25,77.89,78.2,17929.0,77.9,78.25,77.89,78.2,17929.0
2017-08-15 09:45:00,78.18,78.26,78.06,78.21,17108.0,78.18,78.26,78.06,78.21,17108.0
2017-08-15 09:50:00,78.24,78.58,78.21,78.58,12289.0,78.24,78.58,78.21,78.58,12289.0
2017-08-15 09:55:00,78.59,78.85,78.53,78.81,26624.0,78.59,78.85,78.53,78.81,26624.0
2017-08-15 10:00:00,78.83,78.88,78.52,78.53,16702.0,78.83,78.88,78.52,78.53,16702.0
2017-08-15 10:05:00,78.54,78.93,78.49,78.86,9976.0,78.54,78.93,78.49,78.86,9976.0
2017-08-15 10:10:00,78.86,78.89,78.77,78.78,9850.0,78.86,78.89,78.77,78.78,9850.0
2017-08-15 10:15:00,78.81,78.87,78.7,78.81,7342.0,78.81,78.87,78.7,78.81,7342.0
2017-08-15 10:20:00,78.76,78.82,78.7,78.73,5333.0,78.76,78.82,78.7,78.73,5333.0
2017-08-15 10:25:00,78.74,78.9,78.7,78.9,5278.0,78.74,78.9,78.7,78.9,5278.0
2017-08-15 10:30:00,78.86,78.9,78.77,78.9,6850.0,78.86,78.9,78.77,78.9,6850.0
2017-08-15 10:35:00,78.85,78.9,78.81,78.87,6345.0,78.85,78.9,78.81,78.87,6345.0
2017-08-15 10:40:00,78.87,78.95,78.87,78.94,6249.0,78.87,78.95,78.87,78.94,6249.0
2017-08-15 10:45:00,78.91,78.94,78.87,78.91,7378.0,78.91,78.94,78.87,78.91,7378.0
2017-08-15 10:50:00,78.9,78.97,78.85,78.89,5789.0,78.9,78.97,78.85,78.89,5789.0
2017-08-15 10:55:00,78.91,78.91,78.84,78.85,3700.0,78.91,78.91,78.84,78.85,3700.0
2017-08-15 11:00:00,78.84,78.86,78.62,78.62,12213.0,78.84,78.86,78.62,78.62,12213.0
2017-08-15 11:05:00,78.61,78.65,78.51,78.65,6237.0,78.61,78.65,78.51,78.65,6237.0
2017-08-15 11:10:00,78.6,78.69,78.6,78.66,13807.0,78.6,78.69,78.6,78.66,13807.0
2017-08-15 11:15:00,78.68,78.72,78.62,78.69,12981.0,78.68,78.72,78.62,78.69,12981.0
2017-08-15 11:20:00,78.7,78.77,78.69,78.73,3586.0,78.7,78.77,78.69,78.73,3586.0
2017-08-15 11:25:00,78.73,78.77,78.68,78.71,17365.0,78.73,78.77,78.68,78.71,17365.0
2017-08-15 11:30:00,78.72,78.8,78.71,78.74,15363.0,78.72,78.8,78.71,78.74,15363.0
2017-08-15 11:35:00,78.74,78.8,78.71,78.73,6000.0,78.74,78.8,78.71,78.73,6000.0
2017-08-15 11:40:00,78.75,78.76,78.66,78.7,10888.0,78.75,78.76,78.66,78.7,10888.0
2017-08-15 11:45:00,78.7,78.75,78.66,78.75,5639.0,78.7,78.75,78.66,78.75,5639.0
2017-08-15 11:50:00,78.73,78.76,78.57,78.58,7575.0,78.73,78.76,78.57,78.58,7575.0
2017-08-15 11:55:00,78.6,78.61,78.48,78.48,10389.0,78.6,78.61,78.48,78.48,10389.0
2017-08-15 12:00:00,78.51,78.59,78.49,78.59,13992.0,78.51,78.59,78.49,78.59,13992.0
2017-08-15 12:05:00,78.58,78.59,78.5,78.51,4750.0,78.58,78.59,78.5,78.51,4750.0
2017-08-15 12:10:00,78.51,78.52,78.46,78.5,7516.0,78.51,78.52,78.46,78.5,7516.0
2017-08-15 12:15:00,78.47,78.52,78.46,78.48,7152.0,78.47,78.52,78.46,78.48,7152.0
2017-08-15 12:20:00,78.49,78.51,78.45,78.49,12781.0,78.49,78.51,78.45,78.49,12781.0
2017-08-15 12:25:00,78.49,78.49,78.46,78.47,1400.0,78.49,78.49,78.46,78.47,1400.0
2017-08-15 12:30:00,78.49,78.58,78.46,78.55,10561.0,78.49,78.58,78.46,78.55,10561.0
2017-08-15 12:35:00,78.55,78.58,78.54,78.55,2999.0,78.55,78.58,78.54,78.55,2999.0
2017-08-15 12:40:00,78.56,78.56,78.5,78.56,6473.0,78.56,78.56,78.5,78.56,6473.0
2017-08-15 12:45:00,78.56,78.67,78.56,78.66,2245.0,78.56,78.67,78.56,78.66,2245.0
2017-08-15 12:50:00,78.67,78.68,78.64,78.65,1727.0,78.67,78.68,78.64,78.65,1727.0
2017-08-15 12:55:00,78.62,78.64,78.58,78.62,3906.0,78.62,78.64,78.58,78.62,3906.0
2017-08-15 13:00:00,78.63,78.64,78.52,78.52,5200.0,78.63,78.64,78.52,78.52,5200.0
2017-08-15 13:05:00,78.54,78.56,78.5,78.53,1700.0,78.54,78.56,78.5,78.53,1700.0
2017-08-15 13:10:00,78.55,78.55,78.5,78.53,3587.0,78.55,78.55,78.5,78.53,3587.0
2017-08-15 13:15:00,78.54,78.54,78.48,78.52,2800.0,78.54,78.54,78.48,78.52,2800.0
2017-08-15 13:20:00,78.54,78.61,78.52,78.56,6051.0,78.54,78.61,78.52,78.56,6051.0
2017-08-15 13:25:00,78.58,78.58,78.51,78.53,4700.0,78.58,78.58,78.51,78.53,4700.0
2017-08-15 13:30:00,78.54,78.54,78.47,78.48,800.0,78.54,78.54,78.47,78.48,800.0
2017-08-15 13:35:00,78.48,78.49,78.45,78.48,2900.0,78.48,78.49,78.45,78.48,2900.0
2017-08-15 13:40:00,78.47,78.54,78.45,78.51,5595.0,78.47,78.54,78.45,78.51,5595.0
2017-08-15 13:45:00,78.5,78.55,78.46,78.54,7413.0,78.5,78.55,78.46,78.54,7413.0
2017-08-15 13:50:00,78.55,78.58,78.54,78.54,1800.0,78.55,78.58,78.54,78.54,1800.0
2017-08-15 13:55:00,78.56,78.56,78.51,78.53,6209.0,78.56,78.56,78.51,78.53,6209.0
2017-08-15 14:00:00,78.53,78.55,78.51,78.54,2215.0,78.53,78.55,78.51,78.54,2215.0
2017-08-15 14:05:00,78.51,78.56,78.5,78.53,6243.0,78.51,78.56,78.5,78.53,6243.0
2017-08-15 14:10:00,78.54,78.55,78.52,78.53,2697.0,78.54,78.55,78.52,78.53,2697.0
2017-08-15 14:15:00,78.53,78.54,78.48,78.49,7200.0,78.53,78.54,78.48,78.49,7200.0
2017-08-15 14:20:00,78.49,78.5,78.46,78.47,5544.0,78.49,78.5,78.46,78.47,5544.0
2017-08-15 14:25:00,78.47,78.53,78.47,78.51,8910.0,78.47,78.53,78.47,78.51,8910.0
2017-08-15 14:30:00,78.55,78.55,78.52,78.52,4430.0,78.55,78.55,78.52,78.52,4430.0
2017-08-15 14:35:00,78.52,78.52,78.46,78.46,5690.0,78.52,78.52,78.46,78.46,5690.0
2017-08-15 14:40:00,78.48,78.5,78.43,78.43,8184.0,78.48,78.5,78.43,78.43,8184.0
2017-08-15 14:45:00,78.42,78.42,78.36,78.38,12234.0,78.42,78.42,78.36,78.38,12234.0
2017-08-15 14:50:00,78.38,78.4,78.33,78.35,8625.0,78.38,78.4,78.33,78.35,8625.0
2017-08-15 14:55:00,78.35,78.45,78.35,78.45,9538.0,78.35,78.45,78.35,78.45,9538.0
2017-08-15 15:00:00,78.45,78.46,78.44,78.44,7699.0,78.45,78.46,78.44,78.44,7699.0
2017-08-15 15:05:00,78.45,78.46,78.45,78.45,9167.0,78.45,78.46,78.45,78.45,9167.0
2017-08-15 15:10:00,78.45,78.46,78.4,78.44,10937.0,78.45,78.46,78.4,78.44,10937.0
2017-08-15 15:15:00,78.44,78.44,78.38,78.38,5102.0,78.44,78.44,78.38,78.38,5102.0
2017-08-15 15:20:00,78.39,78.41,78.37,78.39,12440.0,78.39,78.41,78.37,78.39,12440.0
2017-08-15 15:25:00,78.39,78.43,78.37,78.42,15180.0,78.39,78.43,78.37,78.42,15180.0
2017-08-15 15:30:00,78.42,78.44,78.4,78.42,16492.0,78.42,78.44,78.4,78.42,16492.0
2017-08-15 15:35:00,78.42,78.43,78.37,78.37,7682.0,78.42,78.43,78.37,78.37,7682.0
2017-08-15 15:40:00,78.35,78.41,78.34,78.41,21714.0,78.35,78.41,78.34,78.41,21714.0
2017-08-15 15:45:00,78.41,78.44,78.39,78.42,22788.0,78.41,78.44,78.39,78.42,22788.0
2017-08-15 15:50:00,78.41,78.41,78.31,78.31,26248.0,78.41,78.41,78.31,78.31,26248.0
2017-08-15 15:55:00,78.32,78.32,78.21,78.21,36189.0,78.32,78.32,78.21,78.21,36189.0
2017-08-16 09:30:00,78.31,78.37,78.06,78.08,10977.0,78.31,78.37,78.06,78.08,10977.0
2017-08-16 09:35:00,78.09,78.32,78.08,78.3,5409.0,78.09,78.32,78.08,78.3,5409.0
2017-08-16 09:40:00,78.34,78.38,78.28,78.31,2560.0,78.34,78.38,78.28,78.31,2560.0
2017-08-16 09:45:00,78.38,78.47,78.32,78.34,3960.0,78.38,78.47,78.32,78.34,3960.0
2017-08-16 09:50:00,78.28,78.37,78.19,78.27,2970.0,78.28,78.37,78.19,78.27,2970.0
2017-08-16 09:55:00,78.31,78.44,78.3,78.35,3100.0,78.31,78.44,78.3,78.35,3100.0
2017-08-16 10:00:00,78.41,78.52,78.41,78.47,3399.0,78.41,78.52,78.41,78.47,3399.0
2017-08-16 10:05:00,78.51,78.51,78.44,78.45,4102.0,78.51,78.51,78.44,78.45,4102.0
2017-08-16 10:10:00,78.5,78.65,78.45,78.65,6018.0,78.5,78.65,78.45,78.65,6018.0
2017-08-16 10:15:00,78.64,78.67,78.61,78.63,7073.0,78.64,78.67,78.61,78.63,7073.0
2017-08-16 10:20:00,78.59,78.65,78.59,78.61,1495.0,78.59,78.65,78.59,78.61,1495.0
2017-08-16 10:25:00,78.6,78.69,78.6,78.63,2383.0,78.6,78.69,78.6,78.63,2383.0
2017-08-16 10:30:00,78.67,78.67,78.52,78.6,1650.0,78.67,78.67,78.52,78.6,1650.0
2017-08-16 10:35:00,78.56,78.63,78.56,78.63,2408.0,78.56,78.63,78.56,78.63,2408.0
2017-08-16 10:40:00,78.63,78.7,78.62,78.69,8344.0,78.63,78.7,78.62,78.69,8344.0
2017-08-16 10:45:00,78.69,78.99,78.69,78.99,54072.0,78.69,78.99,78.69,78.99,54072.0
2017-08-16 10:50:00,79.03,79.15,79.01,79.15,2609.0,79.03,79.15,79.01,79.15,2609.0
2017-08-16 10:55:00,79.15,79.15,78.73,78.73,7027.0,79.15,79.15,78.73,78.73,7027.0
2017-08-16 11:00:00,78.73,78.97,78.72,78.94,5692.0,78.73,78.97,78.72,78.94,5692.0
2017-08-16 11:05:00,78.95,78.95,78.86,78.93,3218.0,78.95,78.95,78.86,78.93,3218.0
2017-08-16 11:10:00,78.93,78.98,78.87,78.98,4668.0,78.93,78.98,78.87,78.98,4668.0
2017-08-16 11:15:00,78.96,79.13,78.93,79.1,14334.0,78.96,79.13,78.93,79.1,14334.0
2017-08-16 11:20:00,79.12,79.14,79.03,79.03,5826.0,79.12,79.14,79.03,79.03,5826.0
2017-08-16 11:25:00,79.04,79.04,78.98,78.98,12944.0,79.04,79.04,78.98,78.98,12944.0
2017-08-16 11:30:00,78.98,79.08,78.98,79.07,5050.0,78.98,79.08,78.98,79.07,5050.0
2017-08-16 11:35:00,79.08,79.1,79.04,79.1,5877.0,79.08,79.1,79.04,79.1,5877.0
2017-08-16 11:40:00,79.1,79.14,79.1,79.14,2307.0,79.1,79.14,79.1,79.14,2307.0
2017-08-16 11:45:00,79.15,79.18,79.14,79.17,4993.0,79.15,79.18,79.14,79.17,4993.0
2017-08-16 11:50:00,79.16,79.18,79.08,79.12,4108.0,79.16,79.18,79.08,79.12,4108.0
2017-08-16 11:55:00,79.12,79.12,79.05,79.08,2775.0,79.12,79.12,79.05,79.08,2775.0
2017-08-16 12:00:00,79.08,79.16,79.08,79.15,6111.0,79.08,79.16,79.08,79.15,6111.0
2017-08-16 12:05:00,79.13,79.15,79.09,79.1,1768.0,79.13,79.15,79.09,79.1,1768.0
2017-08-16 12:10:00,79.1,79.11,79.02,79.03,3300.0,79.1,79.11,79.02,79.03,3300.0
2017-08-16 12:15:00,79.03,79.07,79.02,79.05,4978.0,79.03,79.07,79.02,79.05,4978.0
2017-08-16 12:20:00,79.07,79.08,79.04,79.05,3873.0,79.07,79.08,79.04,79.05,3873.0
2017-08-16 12:25:00,79.06,79.11,79.06,79.09,12013.0,79.06,79.11,79.06,79.09,12013.0
2017-08-16 12:30:00,79.11,79.15,79.1,79.15,5123.0,79.11,79.15,79.1,79.15,5123.0
2017-08-16 12:35:00,79.15,79.16,79.09,79.1,4400.0,79.15,79.16,79.09,79.1,4400.0
2017-08-16 12:40:00,79.08,79.1,79.06,79.08,4733.0,79.08,79.1,79.06,79.08,4733.0
2017-08-16 12:45:00,79.08,79.1,79.05,79.06,5893.0,79.08,79.1,79.05,79.06,5893.0
2017-08-16 12:50:00,79.05,79.06,79.03,79.05,2300.0,79.05,79.06,79.03,79.05,2300.0
2017-08-16 12:55:00,79.03,79.07,79.02,79.05,2225.0,79.03,79.07,79.02,79.05,2225.0
2017-08-16 13:00:00,79.04,79.05,78.97,78.97,2556.0,79.04,79.05,78.97,78.97,2556.0
2017-08-16 13:05:00,78.97,79.03,78.97,79.0,4099.0,78.97,79.03,78.97,79.0,4099.0
2017-08-16 13:10:00,79.02,79.04,78.88,78.88,5945.0,79.02,79.04,78.88,78.88,5945.0
2017-08-16 13:15:00,78.9,78.97,78.9,78.97,3873.0,78.9,78.97,78.9,78.97,3873.0
2017-08-16 13:20:00,78.95,78.97,78.9,78.97,2829.0,78.95,78.97,78.9,78.97,2829.0
2017-08-16 13:25:00,78.94,78.96,78.9,78.92,3511.0,78.94,78.96,78.9,78.92,3511.0
2017-08-16 13:30:00,78.91,78.91,78.86,78.91,4100.0,78.91,78.91,78.86,78.91,4100.0
2017-08-16 13:35:00,78.91,78.92,78.86,78.86,3700.0,78.91,78.92,78.86,78.86,3700.0
2017-08-16 13:40:00,78.87,78.88,78.85,78.88,5200.0,78.87,78.88,78.85,78.88,5200.0
2017-08-16 13:45:00,78.87,78.91,78.87,78.91,5625.0,78.87,78.91,78.87,78.91,5625.0
2017-08-16 13:50:00,78.91,78.92,78.87,78.89,4562.0,78.91,78.92,78.87,78.89,4562.0
2017-08-16 13:55:00,78.88,78.95,78.86,78.89,5528.0,78.88,78.95,78.86,78.89,5528.0
2017-08-16 14:00:00,78.91,79.19,78.84,79.16,17093.0,78.91,79.19,78.84,79.16,17093.0
2017-08-16 14:05:00,79.17,79.36,79.16,79.35,21980.0,79.17,79.36,79.16,79.35,21980.0
2017-08-16 14:10:00,79.35,79.36,79.23,79.23,5217.0,79.35,79.36,79.23,79.23,5217.0
2017-08-16 14:15:00,79.22,79.45,79.22,79.37,12382.0,79.22,79.45,79.22,79.37,12382.0
2017-08-16 14:20:00,79.36,79.36,79.1,79.11,10500.0,79.36,79.36,79.1,79.11,10500.0
2017-08-16 14:25:00,79.08,79.14,79.06,79.06,3400.0,79.08,79.14,79.06,79.06,3400.0
2017-08-16 14:30:00,79.01,79.03,78.95,78.97,4000.0,79.01,79.03,78.95,78.97,4000.0
2017-08-16 14:35:00,79.01,79.04,78.96,79.03,12425.0,79.01,79.04,78.96,79.03,12425.0
2017-08-16 14:40:00,79.02,79.13,79.0,79.12,13927.0,79.02,79.13,79.0,79.12,13927.0
2017-08-16 14:45:00,79.13,79.2,79.11,79.18,7273.0,79.13,79.2,79.11,79.18,7273.0
2017-08-16 14:50:00,79.18,79.21,79.12,79.14,4207.0,79.18,79.21,79.12,79.14,4207.0
2017-08-16 14:55:00,79.15,79.16,79.12,79.12,2450.0,79.15,79.16,79.12,79.12,2450.0
2017-08-16 15:00:00,79.14,79.18,79.13,79.18,8002.0,79.14,79.18,79.13,79.18,8002.0
2017-08-16 15:05:00,79.18,79.19,79.15,79.16,9556.0,79.18,79.19,79.15,79.16,9556.0
2017-08-16 15:10:00,79.15,79.15,79.12,79.12,4944.0,79.15,79.15,79.12,79.12,4944.0
2017-08-16 15:15:00,79.13,79.15,79.05,79.06,6400.0,79.13,79.15,79.05,79.06,6400.0
2017-08-16 15:20:00,79.06,79.19,79.06,79.09,18450.0,79.06,79.19,79.06,79.09,18450.0
2017-08-16 15:25:00,79.1,79.25,79.09,79.24,19125.0,79.1,79.25,79.09,79.24,19125.0
2017-08-16 15:30:00,79.24,79.24,79.08,79.1,15385.0,79.24,79.24,79.08,79.1,15385.0
2017-08-16 15:35:00,79.11,79.14,79.02,79.03,16099.0,79.11,79.14,79.02,79.03,16099.0
2017-08-16 15:40:00,79.04,79.07,78.98,79.0,19055.0,79.04,79.07,78.98,79.0,19055.0
2017-08-16 15:45:00,78.98,79.04,78.94,79.04,42752.0,78.98,79.04,78.94,79.04,42752.0
2017-08-16 15:50:00,79.04,79.19,78.99,79.15,37164.0,79.04,79.19,78.99,79.15,37164.0
2017-08-16 15:55:00,79.15,79.17,79.01,79.09,73926.0,79.15,79.17,79.01,79.09,73926.0
2017-08-17 09:30:00,76.72,79.66,76.61,79.43,50482.0,76.72,79.66,76.61,79.43,50482.0
2017-08-17 09:35:00,79.48,79.48,77.93,78.5,44615.0,79.48,79.48,77.93,78.5,44615.0
2017-08-17 09:40:00,78.46,79.32,78.39,79.32,18702.0,78.46,79.32,78.39,79.32,18702.0
2017-08-17 09:45:00,79.19,79.33,78.78,78.84,24918.0,79.19,79.33,78.78,78.84,24918.0
2017-08-17 09:50:00,78.84,79.24,78.84,79.13,15868.0,78.84,79.24,78.84,79.13,15868.0
2017-08-17 09:55:00,79.11,79.25,78.62,78.62,17354.0,79.11,79.25,78.62,78.62,17354.0
2017-08-17 10:00:00,78.7,78.77,78.28,78.61,10616.0,78.7,78.77,78.28,78.61,10616.0
2017-08-17 10:05:00,78.63,79.05,78.63,78.99,7800.0,78.63,79.05,78.63,78.99,7800.0
2017-08-17 10:10:00,78.99,79.07,78.77,78.87,20054.0,78.99,79.07,78.77,78.87,20054.0
2017-08-17 10:15:00,78.87,78.9,78.69,78.7,11150.0,78.87,78.9,78.69,78.7,11150.0
2017-08-17 10:20:00,78.63,78.72,78.23,78.5,19086.0,78.63,78.72,78.23,78.5,19086.0
2017-08-17 10:25:00,78.5,78.52,78.35,78.4,12662.0,78.5,78.52,78.35,78.4,12662.0
2017-08-17 10:30:00,78.4,78.68,78.4,78.66,12900.0,78.4,78.68,78.4,78.66,12900.0
2017-08-17 10:35:00,78.63,78.89,78.61,78.69,16599.0,78.63,78.89,78.61,78.69,16599.0
2017-08-17 10:40:00,78.66,78.94,78.63,78.81,11332.0,78.66,78.94,78.63,78.81,11332.0
2017-08-17 10:45:00,78.85,78.94,78.71,78.72,29991.0,78.85,78.94,78.71,78.72,29991.0
2017-08-17 10:50:00,78.73,78.86,78.63,78.82,16315.0,78.73,78.86,78.63,78.82,16315.0
2017-08-17 10:55:00,78.81,78.81,78.43,78.44,18567.0,78.81,78.81,78.43,78.44,18567.0
2017-08-17 11:00:00,78.46,78.54,78.19,78.26,14283.0,78.46,78.54,78.19,78.26,14283.0
2017-08-17 11:05:00,78.29,78.48,78.26,78.37,7600.0,78.29,78.48,78.26,78.37,7600.0
2017-08-17 11:10:00,78.37,78.42,78.22,78.23,11400.0,78.37,78.42,78.22,78.23,11400.0
2017-08-17 11:15:00,78.25,78.3,78.2,78.29,10505.0,78.25,78.3,78.2,78.29,10505.0
2017-08-17 11:20:00,78.32,78.66,78.28,78.52,9975.0,78.32,78.66,78.28,78.52,9975.0
2017-08-17 11:25:00,78.53,78.55,78.23,78.23,7520.0,78.53,78.55,78.23,78.23,7520.0
2017-08-17 11:30:00,78.23,78.27,78.0,78.08,12497.0,78.23,78.27,78.0,78.08,12497.0
2017-08-17 11:35:00,78.06,78.51,78.04,78.51,9738.0,78.06,78.51,78.04,78.51,9738.0
2017-08-17 11:40:00,78.56,78.6,78.28,78.32,9666.0,78.56,78.6,78.28,78.32,9666.0
2017-08-17 11:45:00,78.3,78.38,78.26,78.38,4648.0,78.3,78.38,78.26,78.38,4648.0
2017-08-17 11:50:00,78.36,78.4,78.32,78.39,5491.0,78.36,78.4,78.32,78.39,5491.0
2017-08-17 11:55:00,78.39,78.51,78.35,78.37,6700.0,78.39,78.51,78.35,78.37,6700.0
2017-08-17 12:00:00,78.36,78.37,78.29,78.33,6845.0,78.36,78.37,78.29,78.33,6845.0
2017-08-17 12:05:00,78.29,78.29,78.13,78.19,3757.0,78.29,78.29,78.13,78.19,3757.0
2017-08-17 12:10:00,78.18,78.21,78.16,78.2,3600.0,78.18,78.21,78.16,78.2,3600.0
2017-08-17 12:15:00,78.22,78.24,78.14,78.15,5400.0,78.22,78.24,78.14,78.15,5400.0
2017-08-17 12:20:00,78.12,78.13,78.07,78.12,4281.0,78.12,78.13,78.07,78.12,4281.0
2017-08-17 12:25:00,78.11,78.12,78.0,78.06,5999.0,78.11,78.12,78.0,78.06,5999.0
2017-08-17 12:30:00,78.05,78.07,77.99,78.06,4200.0,78.05,78.07,77.99,78.06,4200.0
2017-08-17 12:35:00,78.05,78.07,77.97,77.98,8000.0,78.05,78.07,77.97,77.98,8000.0
2017-08-17 12:40:00,77.95,77.97,77.7,77.74,7768.0,77.95,77.97,77.7,77.74,7768.0
2017-08-17 12:45:00,77.73,77.85,77.73,77.84,11468.0,77.73,77.85,77.73,77.84,11468.0
2017-08-17 12:50:00,77.82,77.82,77.76,77.79,5692.0,77.82,77.82,77.76,77.79,5692.0
2017-08-17 12:55:00,77.74,77.8,77.7,77.8,8600.0,77.74,77.8,77.7,77.8,8600.0
2017-08-17 13:00:00,77.74,77.76,77.27,77.27,60149.0,77.74,77.76,77.27,77.27,60149.0
2017-08-17 13:05:00,77.3,77.58,77.27,77.54,11657.0,77.3,77.58,77.27,77.54,11657.0
2017-08-17 13:10:00,77.51,77.54,77.32,77.32,6832.0,77.51,77.54,77.32,77.32,6832.0
2017-08-17 13:15:00,77.23,77.29,77.22,77.29,7455.0,77.23,77.29,77.22,77.29,7455.0
2017-08-17 13:20:00,77.27,77.28,77.15,77.18,4828.0,77.27,77.28,77.15,77.18,4828.0
2017-08-17 13:25:00,77.18,77.26,77.15,77.2,10317.0,77.18,77.26,77.15,77.2,10317.0
2017-08-17 13:30:00,77.19,77.23,77.11,77.19,16403.0,77.19,77.23,77.11,77.19,16403.0
2017-08-17 13:35:00,77.19,77.42,77.19,77.34,20880.0,77.19,77.42,77.19,77.34,20880.0
2017-08-17 13:40:00,77.36,77.51,77.35,77.39,18366.0,77.36,77.51,77.35,77.39,18366.0
2017-08-17 13:45:00,77.35,77.35,77.29,77.33,4289.0,77.35,77.35,77.29,77.33,4289.0
2017-08-17 13:50:00,77.33,77.34,77.24,77.28,6137.0,77.33,77.34,77.24,77.28,6137.0
2017-08-17 13:55:00,77.31,77.32,77.22,77.27,8358.0,77.31,77.32,77.22,77.27,8358.0
2017-08-17 14:00:00,77.29,77.29,77.12,77.12,7212.0,77.29,77.29,77.12,77.12,7212.0
2017-08-17 14:05:00,77.12,77.22,77.11,77.17,19366.0,77.12,77.22,77.11,77.17,19366.0
2017-08-17 14:10:00,77.17,77.17,77.11,77.11,4973.0,77.17,77.17,77.11,77.11,4973.0
2017-08-17 14:15:00,77.14,77.19,76.91,76.92,13716.0,77.14,77.19,76.91,76.92,13716.0
2017-08-17 14:20:00,76.9,77.01,76.9,76.98,11781.0,76.9,77.01,76.9,76.98,11781.0
2017-08-17 14:25:00,76.96,77.12,76.95,77.11,25178.0,76.96,77.12,76.95,77.11,25178.0
2017-08-17 14:30:00,77.09,77.09,76.93,76.93,14348.0,77.09,77.09,76.93,76.93,14348.0
2017-08-17 14:35:00,76.96,77.15,76.96,76.98,13110.0,76.96,77.15,76.96,76.98,13110.0
2017-08-17 14:40:00,76.99,77.03,76.95,76.97,8607.0,76.99,77.03,76.95,76.97,8607.0
2017-08-17 14:45:00,76.99,77.05,76.95,77.05,14032.0,76.99,77.05,76.95,77.05,14032.0
2017-08-17 14:50:00,77.03,77.06,76.97,77.03,9703.0,77.03,77.06,76.97,77.03,9703.0
2017-08-17 14:55:00,77.0,77.05,76.98,77.03,7940.0,77.0,77.05,76.98,77.03,7940.0
2017-08-17 15:00:00,77.03,77.05,76.87,76.94,12097.0,77.03,77.05,76.87,76.94,12097.0
2017-08-17 15:05:00,76.95,77.02,76.93,77.02,13173.0,76.95,77.02,76.93,77.02,13173.0
2017-08-17 15:10:00,77.02,77.03,76.94,76.95,17363.0,77.02,77.03,76.94,76.95,17363.0
2017-08-17 15:15:00,76.93,77.03,76.89,76.97,16769.0,76.93,77.03,76.89,76.97,16769.0
2017-08-17 15:20:00,76.97,77.07,76.97,76.98,12466.0,76.97,77.07,76.97,76.98,12466.0
2017-08-17 15:25:00,76.97,77.06,76.93,76.93,13999.0,76.97,77.06,76.93,76.93,13999.0
2017-08-17 15:30:00,76.92,76.95,76.81,76.93,22345.0,76.92,76.95,76.81,76.93,22345.0
2017-08-17 15:35:00,76.92,77.01,76.87,76.9,24116.0,76.92,77.01,76.87,76.9,24116.0
2017-08-17 15:40:00,76.9,76.9,76.73,76.85,30676.0,76.9,76.9,76.73,76.85,30676.0
2017-08-17 15:45:00,76.85,76.93,76.82,76.87,56090.0,76.85,76.93,76.82,76.87,56090.0
2017-08-17 15:50:00,76.86,77.0,76.77,76.99,71148.0,76.86,77.0,76.77,76.99,71148.0
2017-08-17 15:55:00,76.99,76.99,76.75,76.76,91286.0,76.99,76.99,76.75,76.76,91286.0
2017-08-18 09:30:00,76.83,77.33,76.83,77.13,50116.0,76.83,77.33,76.83,77.13,50116.0
2017-08-18 09:35:00,77.12,77.14,76.98,76.99,4239.0,77.12,77.14,76.98,76.99,4239.0
2017-08-18 09:40:00,76.98,77.01,76.72,76.76,11929.0,76.98,77.01,76.72,76.76,11929.0
2017-08-18 09:45:00,76.77,77.01,76.71,76.97,6514.0,76.77,77.01,76.71,76.97,6514.0
2017-08-18 09:50:00,77.01,77.06,76.91,76.95,7143.0,77.01,77.06,76.91,76.95,7143.0
2017-08-18 09:55:00,76.94,77.05,76.93,76.93,4537.0,76.94,77.05,76.93,76.93,4537.0
2017-08-18 10:00:00,76.93,77.21,76.9,77.18,7462.0,76.93,77.21,76.9,77.18,7462.0
2017-08-18 10:05:00,77.17,77.36,77.16,77.28,5647.0,77.17,77.36,77.16,77.28,5647.0
2017-08-18 10:10:00,77.28,77.31,77.18,77.27,7600.0,77.28,77.31,77.18,77.27,7600.0
2017-08-18 10:15:00,77.27,77.42,77.25,77.26,9948.0,77.27,77.42,77.25,77.26,9948.0
2017-08-18 10:20:00,77.28,77.5,77.28,77.45,9521.0,77.28,77.5,77.28,77.45,9521.0
2017-08-18 10:25:00,77.43,77.49,77.35,77.41,10564.0,77.43,77.49,77.35,77.41,10564.0
2017-08-18 10:30:00,77.44,77.44,77.34,77.39,9565.0,77.44,77.44,77.34,77.39,9565.0
2017-08-18 10:35:00,77.39,77.47,77.38,77.46,5795.0,77.39,77.47,77.38,77.46,5795.0
2017-08-18 10:40:00,77.47,77.59,77.46,77.51,8619.0,77.47,77.59,77.46,77.51,8619.0
2017-08-18 10:45:00,77.5,77.51,77.34,77.42,7429.0,77.5,77.51,77.34,77.42,7429.0
2017-08-18 10:50:00,77.45,77.51,77.4,77.47,6500.0,77.45,77.51,77.4,77.47,6500.0
2017-08-18 10:55:00,77.48,77.51,77.45,77.48,6652.0,77.48,77.51,77.45,77.48,6652.0
2017-08-18 11:00:00,77.5,77.5,77.38,77.45,13269.0,77.5,77.5,77.38,77.45,13269.0
2017-08-18 11:05:00,77.45,77.45,77.36,77.38,21895.0,77.45,77.45,77.36,77.38,21895.0
2017-08-18 11:10:00,77.42,77.42,77.29,77.35,8743.0,77.42,77.42,77.29,77.35,8743.0
2017-08-18 11:15:00,77.34,77.64,77.34,77.62,9080.0,77.34,77.64,77.34,77.62,9080.0
2017-08-18 11:20:00,77.64,77.64,77.54,77.57,4600.0,77.64,77.64,77.54,77.57,4600.0
2017-08-18 11:25:00,77.58,77.73,77.57,77.7,7600.0,77.58,77.73,77.57,77.7,7600.0
2017-08-18 11:30:00,77.7,77.72,77.63,77.71,5900.0,77.7,77.72,77.63,77.71,5900.0
2017-08-18 11:35:00,77.7,77.7,77.65,77.68,3000.0,77.7,77.7,77.65,77.68,3000.0
2017-08-18 11:40:00,77.67,77.71,77.59,77.65,4800.0,77.67,77.71,77.59,77.65,4800.0
2017-08-18 11:45:00,77.65,77.66,77.55,77.61,6000.0,77.65,77.66,77.55,77.61,6000.0
2017-08-18 11:50:00,77.61,77.71,77.6,77.68,4500.0,77.61,77.71,77.6,77.68,4500.0
2017-08-18 11:55:00,77.69,77.75,77.66,77.66,4540.0,77.69,77.75,77.66,77.66,4540.0
2017-08-18 12:00:00,77.68,77.72,77.6,77.6,5632.0,77.68,77.72,77.6,77.6,5632.0
2017-08-18 12:05:00,77.6,77.64,77.57,77.6,4200.0,77.6,77.64,77.57,77.6,4200.0
2017-08-18 12:10:00,77.63,77.65,77.59,77.61,6240.0,77.63,77.65,77.59,77.61,6240.0
2017-08-18 12:15:00,77.61,77.67,77.61,77.67,5400.0,77.61,77.67,77.61,77.67,5400.0
2017-08-18 12:20:00,77.66,77.68,77.59,77.67,6307.0,77.66,77.68,77.59,77.67,6307.0
2017-08-18 12:25:00,77.67,77.8,77.67,77.79,11265.0,77.67,77.8,77.67,77.79,11265.0
2017-08-18 12:30:00,77.8,77.87,77.77,77.84,5150.0,77.8,77.87,77.77,77.84,5150.0
2017-08-18 12:35:00,77.83,77.85,77.79,77.84,3600.0,77.83,77.85,77.79,77.84,3600.0
2017-08-18 12:40:00,77.85,78.0,77.83,77.86,8776.0,77.85,78.0,77.83,77.86,8776.0
2017-08-18 12:45:00,77.83,77.89,77.76,77.89,4818.0,77.83,77.89,77.76,77.89,4818.0
2017-08-18 12:50:00,77.9,77.91,77.82,77.89,3610.0,77.9,77.91,77.82,77.89,3610.0
2017-08-18 12:55:00,77.88,77.92,77.85,77.86,4800.0,77.88,77.92,77.85,77.86,4800.0
2017-08-18 13:00:00,77.85,77.88,77.77,77.79,3900.0,77.85,77.88,77.77,77.79,3900.0
2017-08-18 13:05:00,77.81,77.87,77.79,77.86,5650.0,77.81,77.87,77.79,77.86,5650.0
2017-08-18 13:10:00,77.84,77.89,77.81,77.81,2215.0,77.84,77.89,77.81,77.81,2215.0
2017-08-18 13:15:00,77.8,77.85,77.76,77.79,5000.0,77.8,77.85,77.76,77.79,5000.0
2017-08-18 13:20:00,77.79,77.79,77.74,77.79,2200.0,77.79,77.79,77.74,77.79,2200.0
2017-08-18 13:25:00,77.78,77.8,77.76,77.8,4719.0,77.78,77.8,77.76,77.8,4719.0
2017-08-18 13:30:00,77.8,77.86,77.78,77.85,4500.0,77.8,77.86,77.78,77.85,4500.0
2017-08-18 13:35:00,77.85,77.85,77.77,77.79,5557.0,77.85,77.85,77.77,77.79,5557.0
2017-08-18 13:40:00,77.8,77.81,77.71,77.74,5406.0,77.8,77.81,77.71,77.74,5406.0
2017-08-18 13:45:00,77.76,77.78,77.75,77.77,3000.0,77.76,77.78,77.75,77.77,3000.0
2017-08-18 13:50:00,77.79,77.79,77.74,77.74,2600.0,77.79,77.79,77.74,77.74,2600.0
2017-08-18 13:55:00,77.73,77.78,77.69,77.69,10835.0,77.73,77.78,77.69,77.69,10835.0
2017-08-18 14:00:00,77.68,77.78,77.68,77.78,5000.0,77.68,77.78,77.68,77.78,5000.0
2017-08-18 14:05:00,77.78,77.82,77.73,77.77,5335.0,77.78,77.82,77.73,77.77,5335.0
2017-08-18 14:10:00,77.77,77.8,77.72,77.72,6824.0,77.77,77.8,77.72,77.72,6824.0
2017-08-18 14:15:00,77.75,77.78,77.74,77.76,4802.0,77.75,77.78,77.74,77.76,4802.0
2017-08-18 14:20:00,77.76,77.8,77.71,77.78,8238.0,77.76,77.8,77.71,77.78,8238.0
2017-08-18 14:25:00,77.77,77.87,77.77,77.82,8780.0,77.77,77.87,77.77,77.82,8780.0
2017-08-18 14:30:00,77.83,77.89,77.83,77.86,7370.0,77.83,77.89,77.83,77.86,7370.0
2017-08-18 14:35:00,77.87,78.01,77.87,77.93,41598.0,77.87,78.01,77.87,77.93,41598.0
2017-08-18 14:40:00,77.92,77.92,77.76,77.77,32588.0,77.92,77.92,77.76,77.77,32588.0
2017-08-18 14:45:00,77.76,77.76,77.72,77.74,3236.0,77.76,77.76,77.72,77.74,3236.0
2017-08-18 14:50:00,77.76,77.79,77.71,77.72,6513.0,77.76,77.79,77.71,77.72,6513.0
2017-08-18 14:55:00,77.73,77.77,77.68,77.68,10773.0,77.73,77.77,77.68,77.68,10773.0
2017-08-18 15:00:00,77.69,77.72,77.68,77.7,4733.0,77.69,77.72,77.68,77.7,4733.0
2017-08-18 15:05:00,77.7,77.74,77.68,77.7,10030.0,77.7,77.74,77.68,77.7,10030.0
2017-08-18 15:10:00,77.69,77.7,77.61,77.62,8831.0,77.69,77.7,77.61,77.62,8831.0
2017-08-18 15:15:00,77.63,77.69,77.63,77.65,22211.0,77.63,77.69,77.63,77.65,22211.0
2017-08-18 15:20:00,77.65,77.69,77.61,77.61,41663.0,77.65,77.69,77.61,77.61,41663.0
2017-08-18 15:25:00,77.63,77.65,77.61,77.64,5473.0,77.63,77.65,77.61,77.64,5473.0
2017-08-18 15:30:00,77.64,77.64,77.55,77.55,15650.0,77.64,77.64,77.55,77.55,15650.0
2017-08-18 15:35:00,77.54,77.61,77.45,77.45,37225.0,77.54,77.61,77.45,77.45,37225.0
2017-08-18 15:40:00,77.44,77.51,77.43,77.49,24833.0,77.44,77.51,77.43,77.49,24833.0
2017-08-18 15:45:00,77.48,77.59,77.44,77.45,25948.0,77.48,77.59,77.44,77.45,25948.0
2017-08-18 15:50:00,77.45,77.45,77.25,77.3,62375.0,77.45,77.45,77.25,77.3,62375.0
2017-08-18 15:55:00,77.29,77.29,77.18,77.22,114317.0,77.29,77.29,77.18,77.22,114317.0
2017-08-21 09:30:00,77.32,77.6,77.32,77.6,7252.0,77.32,77.6,77.32,77.6,7252.0
2017-08-21 09:35:00,77.58,77.58,77.32,77.46,6014.0,77.58,77.58,77.32,77.46,6014.0
2017-08-21 09:40:00,77.55,77.64,77.55,77.59,11195.0,77.55,77.64,77.55,77.59,11195.0
2017-08-21 09:45:00,77.6,77.77,77.51,77.75,7682.0,77.6,77.77,77.51,77.75,7682.0
2017-08-21 09:50:00,77.73,77.79,77.69,77.73,8326.0,77.73,77.79,77.69,77.73,8326.0
2017-08-21 09:55:00,77.67,77.68,77.5,77.55,20831.0,77.67,77.68,77.5,77.55,20831.0
2017-08-21 10:00:00,77.53,77.53,77.32,77.34,4901.0,77.53,77.53,77.32,77.34,4901.0
2017-08-21 10:05:00,77.34,77.58,77.34,77.58,6531.0,77.34,77.58,77.34,77.58,6531.0
2017-08-21 10:10:00,77.59,77.59,77.46,77.47,4732.0,77.59,77.59,77.46,77.47,4732.0
2017-08-21 10:15:00,77.45,77.46,77.38,77.4,5166.0,77.45,77.46,77.38,77.4,5166.0
2017-08-21 10:20:00,77.4,77.41,77.27,77.29,8248.0,77.4,77.41,77.27,77.29,8248.0
2017-08-21 10:25:00,77.27,77.36,77.27,77.31,9609.0,77.27,77.36,77.27,77.31,9609.0
2017-08-21 10:30:00,77.31,77.34,77.21,77.26,6263.0,77.31,77.34,77.21,77.26,6263.0
2017-08-21 10:35:00,77.26,77.31,77.23,77.27,7100.0,77.26,77.31,77.23,77.27,7100.0
2017-08-21 10:40:00,77.26,77.38,77.24,77.37,12509.0,77.26,77.38,77.24,77.37,12509.0
2017-08-21 10:45:00,77.33,77.37,77.27,77.27,7771.0,77.33,77.37,77.27,77.27,7771.0
2017-08-21 10:50:00,77.28,77.35,77.27,77.28,8270.0,77.28,77.35,77.27,77.28,8270.0
2017-08-21 10:55:00,77.3,77.31,77.19,77.22,4398.0,77.3,77.31,77.19,77.22,4398.0
2017-08-21 11:00:00,77.22,77.22,77.16,77.21,8350.0,77.22,77.22,77.16,77.21,8350.0
2017-08-21 11:05:00,77.2,77.26,77.17,77.26,3847.0,77.2,77.26,77.17,77.26,3847.0
2017-08-21 11:10:00,77.26,77.35,77.25,77.35,6855.0,77.26,77.35,77.25,77.35,6855.0
2017-08-21 11:15:00,77.32,77.34,77.31,77.34,1500.0,77.32,77.34,77.31,77.34,1500.0
2017-08-21 11:20:00,77.34,77.42,77.32,77.38,9602.0,77.34,77.42,77.32,77.38,9602.0
2017-08-21 11:25:00,77.38,77.39,77.31,77.36,19200.0,77.38,77.39,77.31,77.36,19200.0
2017-08-21 11:30:00,77.38,77.53,77.38,77.53,27400.0,77.38,77.53,77.38,77.53,27400.0
2017-08-21 11:35:00,77.5,77.52,77.45,77.48,5230.0,77.5,77.52,77.45,77.48,5230.0
2017-08-21 11:40:00,77.48,77.61,77.48,77.55,4801.0,77.48,77.61,77.48,77.55,4801.0
2017-08-21 11:45:00,77.57,77.62,77.56,77.56,3800.0,77.57,77.62,77.56,77.56,3800.0
2017-08-21 11:50:00,77.54,77.62,77.53,77.62,6072.0,77.54,77.62,77.53,77.62,6072.0
2017-08-21 11:55:00,77.63,77.65,77.62,77.62,2600.0,77.63,77.65,77.62,77.62,2600.0
2017-08-21 12:00:00,77.63,77.63,77.6,77.6,2450.0,77.63,77.63,77.6,77.6,2450.0
2017-08-21 12:05:00,77.58,77.58,77.55,77.57,2871.0,77.58,77.58,77.55,77.57,2871.0
2017-08-21 12:10:00,77.56,77.57,77.53,77.53,3402.0,77.56,77.57,77.53,77.53,3402.0
2017-08-21 12:15:00,77.52,77.64,77.51,77.61,4600.0,77.52,77.64,77.51,77.61,4600.0
2017-08-21 12:20:00,77.6,77.67,77.59,77.67,2400.0,77.6,77.67,77.59,77.67,2400.0
2017-08-21 12:25:00,77.67,77.73,77.65,77.73,4000.0,77.67,77.73,77.65,77.73,4000.0
2017-08-21 12:30:00,77.71,77.72,77.68,77.72,3100.0,77.71,77.72,77.68,77.72,3100.0
2017-08-21 12:35:00,77.7,77.72,77.67,77.68,2300.0,77.7,77.72,77.67,77.68,2300.0
2017-08-21 12:40:00,77.67,77.67,77.63,77.63,2500.0,77.67,77.67,77.63,77.63,2500.0
2017-08-21 12:45:00,77.64,77.67,77.52,77.52,5654.0,77.64,77.67,77.52,77.52,5654.0
2017-08-21 12:50:00,77.54,77.58,77.53,77.58,2400.0,77.54,77.58,77.53,77.58,2400.0
2017-08-21 12:55:00,77.56,77.65,77.55,77.62,8859.0,77.56,77.65,77.55,77.62,8859.0
2017-08-21 13:00:00,77.65,77.66,77.61,77.65,3900.0,77.65,77.66,77.61,77.65,3900.0
2017-08-21 13:05:00,77.67,77.67,77.62,77.65,10054.0,77.67,77.67,77.62,77.65,10054.0
2017-08-21 13:10:00,77.61,77.65,77.6,77.61,3623.0,77.61,77.65,77.6,77.61,3623.0
2017-08-21 13:15:00,77.63,77.68,77.61,77.68,5604.0,77.63,77.68,77.61,77.68,5604.0
2017-08-21 13:20:00,77.67,77.74,77.66,77.74,2600.0,77.67,77.74,77.66,77.74,2600.0
2017-08-21 13:25:00,77.72,77.73,77.69,77.69,3778.0,77.72,77.73,77.69,77.69,3778.0
2017-08-21 13:30:00,77.68,77.74,77.68,77.71,4706.0,77.68,77.74,77.68,77.71,4706.0
2017-08-21 13:35:00,77.71,77.71,77.68,77.71,3375.0,77.71,77.71,77.68,77.71,3375.0
2017-08-21 13:40:00,77.7,77.75,77.7,77.74,3297.0,77.7,77.75,77.7,77.74,3297.0
2017-08-21 13:45:00,77.74,77.81,77.74,77.81,3500.0,77.74,77.81,77.74,77.81,3500.0
2017-08-21 13:50:00,77.83,77.9,77.83,77.88,5474.0,77.83,77.9,77.83,77.88,5474.0
2017-08-21 13:55:00,77.87,77.88,77.83,77.83,4000.0,77.87,77.88,77.83,77.83,4000.0
2017-08-21 14:00:00,77.83,77.84,77.74,77.75,7510.0,77.83,77.84,77.74,77.75,7510.0
2017-08-21 14:05:00,77.75,77.76,77.71,77.74,5811.0,77.75,77.76,77.71,77.74,5811.0
2017-08-21 14:10:00,77.73,77.82,77.73,77.82,4605.0,77.73,77.82,77.73,77.82,4605.0
2017-08-21 14:15:00,77.81,77.81,77.8,77.81,1801.0,77.81,77.81,77.8,77.81,1801.0
2017-08-21 14:20:00,77.81,77.85,77.8,77.85,5480.0,77.81,77.85,77.8,77.85,5480.0
2017-08-21 14:25:00,77.85,77.86,77.79,77.79,5486.0,77.85,77.86,77.79,77.79,5486.0
2017-08-21 14:30:00,77.8,77.82,77.76,77.76,3700.0,77.8,77.82,77.76,77.76,3700.0
2017-08-21 14:35:00,77.75,77.81,77.75,77.78,8138.0,77.75,77.81,77.75,77.78,8138.0
2017-08-21 14:40:00,77.77,77.79,77.76,77.79,4118.0,77.77,77.79,77.76,77.79,4118.0
2017-08-21 14:45:00,77.8,77.81,77.77,77.81,2600.0,77.8,77.81,77.77,77.81,2600.0
2017-08-21 14:50:00,77.81,77.82,77.77,77.77,4934.0,77.81,77.82,77.77,77.77,4934.0
2017-08-21 14:55:00,77.78,77.79,77.75,77.76,3118.0,77.78,77.79,77.75,77.76,3118.0
2017-08-21 15:00:00,77.76,77.76,77.68,77.68,7669.0,77.76,77.76,77.68,77.68,7669.0
2017-08-21 15:05:00,77.66,77.7,77.66,77.69,4417.0,77.66,77.7,77.66,77.69,4417.0
2017-08-21 15:10:00,77.68,77.69,77.62,77.64,7091.0,77.68,77.69,77.62,77.64,7091.0
2017-08-21 15:15:00,77.65,77.67,77.64,77.65,6360.0,77.65,77.67,77.64,77.65,6360.0
2017-08-21 15:20:00,77.66,77.7,77.64,77.7,12485.0,77.66,77.7,77.64,77.7,12485.0
2017-08-21 15:25:00,77.7,77.8,77.69,77.79,7893.0,77.7,77.8,77.69,77.79,7893.0
2017-08-21 15:30:00,77.78,77.82,77.78,77.81,7763.0,77.78,77.82,77.78,77.81,7763.0
2017-08-21 15:35:00,77.79,77.84,77.78,77.82,12270.0,77.79,77.84,77.78,77.82,12270.0
2017-08-21 15:40:00,77.83,77.84,77.79,77.84,9775.0,77.83,77.84,77.79,77.84,9775.0
2017-08-21 15:45:00,77.85,77.9,77.85,77.9,14806.0,77.85,77.9,77.85,77.9,14806.0
2017-08-21 15:50:00,77.91,77.97,77.9,77.97,23707.0,77.91,77.97,77.9,77.97,23707.0
2017-08-21 15:55:00,77.97,78.02,77.92,77.95,62800.0,77.97,78.02,77.92,77.95,62800.0
2017-08-22 09:30:00,78.22,78.46,78.06,78.21,13140.0,78.22,78.46,78.06,78.21,13140.0
2017-08-22 09:35:00,78.13,78.28,78.13,78.22,6828.0,78.13,78.28,78.13,78.22,6828.0
2017-08-22 09:40:00,78.22,78.23,77.89,77.89,5797.0,78.22,78.23,77.89,77.89,5797.0
2017-08-22 09:45:00,77.89,78.1,77.89,78.03,7257.0,77.89,78.1,77.89,78.03,7257.0
2017-08-22 09:50:00,78.04,78.15,78.04,78.04,5412.0,78.04,78.15,78.04,78.04,5412.0
2017-08-22 09:55:00,78.08,78.15,78.07,78.12,5016.0,78.08,78.15,78.07,78.12,5016.0
2017-08-22 10:00:00,78.18,78.22,78.13,78.13,3347.0,78.18,78.22,78.13,78.13,3347.0
2017-08-22 10:05:00,78.12,78.21,78.11,78.21,5148.0,78.12,78.21,78.11,78.21,5148.0
2017-08-22 10:10:00,78.18,78.24,78.14,78.22,3500.0,78.18,78.24,78.14,78.22,3500.0
2017-08-22 10:15:00,78.24,78.28,78.2,78.28,4300.0,78.24,78.28,78.2,78.28,4300.0
2017-08-22 10:20:00,78.29,78.35,78.29,78.32,4400.0,78.29,78.35,78.29,78.32,4400.0
2017-08-22 10:25:00,78.33,78.4,78.3,78.4,4600.0,78.33,78.4,78.3,78.4,4600.0
2017-08-22 10:30:00,78.41,78.43,78.37,78.39,3900.0,78.41,78.43,78.37,78.39,3900.0
2017-08-22 10:35:00,78.38,78.42,78.34,78.41,6264.0,78.38,78.42,78.34,78.41,6264.0
2017-08-22 10:40:00,78.48,78.48,78.41,78.42,1700.0,78.48,78.48,78.41,78.42,1700.0
2017-08-22 10:45:00,78.4,78.43,78.36,78.39,2041.0,78.4,78.43,78.36,78.39,2041.0
2017-08-22 10:50:00,78.4,78.54,78.4,78.54,12958.0,78.4,78.54,78.4,78.54,12958.0
2017-08-22 10:55:00,78.54,78.55,78.45,78.45,4808.0,78.54,78.55,78.45,78.45,4808.0
2017-08-22 11:00:00,78.47,78.51,78.43,78.43,4180.0,78.47,78.51,78.43,78.43,4180.0
2017-08-22 11:05:00,78.45,78.48,78.45,78.46,2965.0,78.45,78.48,78.45,78.46,2965.0
2017-08-22 11:10:00,78.47,78.49,78.43,78.45,7815.0,78.47,78.49,78.43,78.45,7815.0
2017-08-22 11:15:00,78.44,78.52,78.44,78.52,3947.0,78.44,78.52,78.44,78.52,3947.0
2017-08-22 11:20:00,78.53,78.59,78.51,78.59,2008.0,78.53,78.59,78.51,78.59,2008.0
2017-08-22 11:25:00,78.58,78.6,78.55,78.56,9955.0,78.58,78.6,78.55,78.56,9955.0
2017-08-22 11:30:00,78.57,78.6,78.5,78.51,1800.0,78.57,78.6,78.5,78.51,1800.0
2017-08-22 11:35:00,78.5,78.54,78.5,78.54,1900.0,78.5,78.54,78.5,78.54,1900.0
2017-08-22 11:40:00,78.56,78.56,78.5,78.5,2800.0,78.56,78.56,78.5,78.5,2800.0
2017-08-22 11:45:00,78.51,78.55,78.48,78.55,7991.0,78.51,78.55,78.48,78.55,7991.0
2017-08-22 11:50:00,78.54,78.54,78.53,78.54,500.0,78.54,78.54,78.53,78.54,500.0
2017-08-22 11:55:00,78.53,78.56,78.49,78.52,2375.0,78.53,78.56,78.49,78.52,2375.0
2017-08-22 12:00:00,78.53,78.59,78.51,78.51,2700.0,78.53,78.59,78.51,78.51,2700.0
2017-08-22 12:05:00,78.54,78.6,78.53,78.53,4800.0,78.54,78.6,78.53,78.53,4800.0
2017-08-22 12:10:00,78.6,78.6,78.57,78.57,1100.0,78.6,78.6,78.57,78.57,1100.0
2017-08-22 12:15:00,78.57,78.58,78.56,78.58,400.0,78.57,78.58,78.56,78.58,400.0
2017-08-22 12:20:00,78.59,78.62,78.56,78.6,4235.0,78.59,78.62,78.56,78.6,4235.0
2017-08-22 12:25:00,78.61,78.64,78.6,78.64,2290.0,78.61,78.64,78.6,78.64,2290.0
2017-08-22 12:30:00,78.62,78.62,78.62,78.62,1000.0,78.62,78.62,78.62,78.62,1000.0
2017-08-22 12:35:00,78.62,78.62,78.6,78.6,4469.0,78.62,78.62,78.6,78.6,4469.0
2017-08-22 12:40:00,78.6,78.62,78.6,78.61,4061.0,78.6,78.62,78.6,78.61,4061.0
2017-08-22 12:45:00,78.61,78.64,78.6,78.61,5768.0,78.61,78.64,78.6,78.61,5768.0
2017-08-22 12:50:00,78.61,78.66,78.61,78.63,9549.0,78.61,78.66,78.61,78.63,9549.0
2017-08-22 12:55:00,78.63,78.66,78.63,78.65,2600.0,78.63,78.66,78.63,78.65,2600.0
2017-08-22 13:00:00,78.65,78.66,78.64,78.65,1894.0,78.65,78.66,78.64,78.65,1894.0
2017-08-22 13:05:00,78.65,78.65,78.63,78.65,700.0,78.65,78.65,78.63,78.65,700.0
2017-08-22 13:10:00,78.65,78.66,78.63,78.64,2265.0,78.65,78.66,78.63,78.64,2265.0
2017-08-22 13:15:00,78.64,78.64,78.59,78.63,3600.0,78.64,78.64,78.59,78.63,3600.0
2017-08-22 13:20:00,78.62,78.66,78.62,78.66,5089.0,78.62,78.66,78.62,78.66,5089.0
2017-08-22 13:25:00,78.65,78.67,78.64,78.66,4000.0,78.65,78.67,78.64,78.66,4000.0
2017-08-22 13:30:00,78.66,78.68,78.65,78.68,2950.0,78.66,78.68,78.65,78.68,2950.0
2017-08-22 13:35:00,78.66,78.67,78.64,78.65,1800.0,78.66,78.67,78.64,78.65,1800.0
2017-08-22 13:40:00,78.64,78.65,78.61,78.64,3316.0,78.64,78.65,78.61,78.64,3316.0
2017-08-22 13:45:00,78.64,78.69,78.63,78.69,5434.0,78.64,78.69,78.63,78.69,5434.0
2017-08-22 13:50:00,78.69,78.7,78.65,78.65,1766.0,78.69,78.7,78.65,78.65,1766.0
2017-08-22 13:55:00,78.65,78.65,78.61,78.64,7737.0,78.65,78.65,78.61,78.64,7737.0
2017-08-22 14:00:00,78.64,78.72,78.63,78.72,2300.0,78.64,78.72,78.63,78.72,2300.0
2017-08-22 14:05:00,78.72,78.72,78.68,78.72,2697.0,78.72,78.72,78.68,78.72,2697.0
2017-08-22 14:10:00,78.74,78.78,78.72,78.76,4613.0,78.74,78.78,78.72,78.76,4613.0
2017-08-22 14:15:00,78.75,78.77,78.75,78.76,2200.0,78.75,78.77,78.75,78.76,2200.0
2017-08-22 14:20:00,78.76,78.77,78.76,78.76,1100.0,78.76,78.77,78.76,78.76,1100.0
2017-08-22 14:25:00,78.76,78.78,78.75,78.78,3093.0,78.76,78.78,78.75,78.78,3093.0
2017-08-22 14:30:00,78.78,78.8,78.77,78.79,3908.0,78.78,78.8,78.77,78.79,3908.0
2017-08-22 14:35:00,78.81,78.81,78.79,78.81,600.0,78.81,78.81,78.79,78.81,600.0
2017-08-22 14:40:00,78.8,78.81,78.74,78.75,2871.0,78.8,78.81,78.74,78.75,2871.0
2017-08-22 14:45:00,78.76,78.78,78.74,78.74,70000.0,78.76,78.78,78.74,78.74,70000.0
2017-08-22 14:50:00,78.73,78.81,78.72,78.8,10701.0,78.73,78.81,78.72,78.8,10701.0
2017-08-22 14:55:00,78.81,78.82,78.79,78.81,4645.0,78.81,78.82,78.79,78.81,4645.0
2017-08-22 15:00:00,78.8,78.84,78.8,78.83,9917.0,78.8,78.84,78.8,78.83,9917.0
2017-08-22 15:05:00,78.83,78.88,78.82,78.88,5605.0,78.83,78.88,78.82,78.88,5605.0
2017-08-22 15:10:00,78.88,78.92,78.88,78.91,9231.0,78.88,78.92,78.88,78.91,9231.0
2017-08-22 15:15:00,78.92,78.94,78.91,78.91,10045.0,78.92,78.94,78.91,78.91,10045.0
2017-08-22 15:20:00,78.92,78.93,78.91,78.92,3536.0,78.92,78.93,78.91,78.92,3536.0
2017-08-22 15:25:00,78.91,78.93,78.86,78.86,9841.0,78.91,78.93,78.86,78.86,9841.0
2017-08-22 15:30:00,78.87,78.87,78.77,78.78,5813.0,78.87,78.87,78.77,78.78,5813.0
2017-08-22 15:35:00,78.78,78.82,78.77,78.8,10551.0,78.78,78.82,78.77,78.8,10551.0
2017-08-22 15:40:00,78.79,78.84,78.78,78.81,8959.0,78.79,78.84,78.78,78.81,8959.0
2017-08-22 15:45:00,78.81,78.85,78.81,78.84,13000.0,78.81,78.85,78.81,78.84,13000.0
2017-08-22 15:50:00,78.85,78.86,78.81,78.84,27217.0,78.85,78.86,78.81,78.84,27217.0
2017-08-22 15:55:00,78.84,78.89,78.82,78.84,39943.0,78.84,78.89,78.82,78.84,39943.0
2017-08-23 09:30:00,78.57,78.6,78.51,78.59,4398.0,78.57,78.6,78.51,78.59,4398.0
2017-08-23 09:35:00,78.61,78.83,78.59,78.73,3551.0,78.61,78.83,78.59,78.73,3551.0
2017-08-23 09:40:00,78.73,78.76,78.68,78.7,900.0,78.73,78.76,78.68,78.7,900.0
2017-08-23 09:45:00,78.68,78.77,78.67,78.7,5520.0,78.68,78.77,78.67,78.7,5520.0
2017-08-23 09:50:00,78.7,78.87,78.66,78.87,7196.0,78.7,78.87,78.66,78.87,7196.0
2017-08-23 09:55:00,78.89,78.89,78.78,78.78,1900.0,78.89,78.89,78.78,78.78,1900.0
2017-08-23 10:00:00,78.76,78.79,78.74,78.75,2200.0,78.76,78.79,78.74,78.75,2200.0
2017-08-23 10:05:00,78.77,78.77,78.62,78.64,9203.0,78.77,78.77,78.62,78.64,9203.0
2017-08-23 10:10:00,78.62,78.71,78.62,78.69,7032.0,78.62,78.71,78.62,78.69,7032.0
2017-08-23 10:15:00,78.71,78.8,78.7,78.79,4381.0,78.71,78.8,78.7,78.79,4381.0
2017-08-23 10:20:00,78.77,78.82,78.77,78.81,2114.0,78.77,78.82,78.77,78.81,2114.0
2017-08-23 10:25:00,78.81,78.84,78.75,78.75,4724.0,78.81,78.84,78.75,78.75,4724.0
2017-08-23 10:30:00,78.74,78.74,78.65,78.73,5524.0,78.74,78.74,78.65,78.73,5524.0
2017-08-23 10:35:00,78.73,78.73,78.67,78.68,2800.0,78.73,78.73,78.67,78.68,2800.0
2017-08-23 10:40:00,78.69,78.75,78.66,78.71,4044.0,78.69,78.75,78.66,78.71,4044.0
2017-08-23 10:45:00,78.68,78.72,78.65,78.66,2200.0,78.68,78.72,78.65,78.66,2200.0
2017-08-23 10:50:00,78.63,78.71,78.63,78.71,8433.0,78.63,78.71,78.63,78.71,8433.0
2017-08-23 10:55:00,78.73,78.75,78.72,78.73,4912.0,78.73,78.75,78.72,78.73,4912.0
2017-08-23 11:00:00,78.69,78.71,78.67,78.71,5277.0,78.69,78.71,78.67,78.71,5277.0
2017-08-23 11:05:00,78.72,78.72,78.67,78.68,4050.0,78.72,78.72,78.67,78.68,4050.0
2017-08-23 11:10:00,78.67,78.71,78.66,78.67,3900.0,78.67,78.71,78.66,78.67,3900.0
2017-08-23 11:15:00,78.7,78.73,78.69,78.72,1700.0,78.7,78.73,78.69,78.72,1700.0
2017-08-23 11:20:00,78.73,78.77,78.73,78.76,4400.0,78.73,78.77,78.73,78.76,4400.0
2017-08-23 11:25:00,78.72,78.74,78.67,78.74,4602.0,78.72,78.74,78.67,78.74,4602.0
2017-08-23 11:30:00,78.75,78.8,78.74,78.78,5728.0,78.75,78.8,78.74,78.78,5728.0
2017-08-23 11:35:00,78.8,78.8,78.75,78.77,5100.0,78.8,78.8,78.75,78.77,5100.0
2017-08-23 11:40:00,78.78,78.81,78.75,78.75,3042.0,78.78,78.81,78.75,78.75,3042.0
2017-08-23 11:45:00,78.74,78.82,78.7,78.82,4355.0,78.74,78.82,78.7,78.82,4355.0
2017-08-23 11:50:00,78.81,78.91,78.81,78.9,4219.0,78.81,78.91,78.81,78.9,4219.0
2017-08-23 11:55:00,78.92,78.93,78.89,78.91,8759.0,78.92,78.93,78.89,78.91,8759.0
2017-08-23 12:00:00,78.9,78.94,78.88,78.89,11731.0,78.9,78.94,78.88,78.89,11731.0
2017-08-23 12:05:00,78.84,78.87,78.79,78.79,2000.0,78.84,78.87,78.79,78.79,2000.0
2017-08-23 12:10:00,78.75,78.76,78.55,78.6,15115.0,78.75,78.76,78.55,78.6,15115.0
2017-08-23 12:15:00,78.59,78.66,78.58,78.66,4700.0,78.59,78.66,78.58,78.66,4700.0
2017-08-23 12:20:00,78.65,78.75,78.65,78.69,7798.0,78.65,78.75,78.65,78.69,7798.0
2017-08-23 12:25:00,78.68,78.72,78.67,78.69,7932.0,78.68,78.72,78.67,78.69,7932.0
2017-08-23 12:30:00,78.7,78.71,78.67,78.69,1900.0,78.7,78.71,78.67,78.69,1900.0
2017-08-23 12:35:00,78.67,78.68,78.65,78.67,3000.0,78.67,78.68,78.65,78.67,3000.0
2017-08-23 12:40:00,78.67,78.7,78.66,78.69,11885.0,78.67,78.7,78.66,78.69,11885.0
2017-08-23 12:45:00,78.69,78.71,78.64,78.64,1613.0,78.69,78.71,78.64,78.64,1613.0
2017-08-23 12:50:00,78.59,78.59,78.57,78.59,1500.0,78.59,78.59,78.57,78.59,1500.0
2017-08-23 12:55:00,78.57,78.63,78.57,78.63,4200.0,78.57,78.63,78.57,78.63,4200.0
2017-08-23 13:00:00,78.64,78.66,78.64,78.65,2708.0,78.64,78.66,78.64,78.65,2708.0
2017-08-23 13:05:00,78.64,78.67,78.63,78.67,1700.0,78.64,78.67,78.63,78.67,1700.0
2017-08-23 13:10:00,78.66,78.66,78.63,78.63,1000.0,78.66,78.66,78.63,78.63,1000.0
2017-08-23 13:15:00,78.66,78.66,78.61,78.62,5517.0,78.66,78.66,78.61,78.62,5517.0
2017-08-23 13:20:00,78.61,78.61,78.57,78.6,2244.0,78.61,78.61,78.57,78.6,2244.0
2017-08-23 13:25:00,78.59,78.62,78.57,78.62,6100.0,78.59,78.62,78.57,78.62,6100.0
2017-08-23 13:30:00,78.62,78.64,78.58,78.59,2313.0,78.62,78.64,78.58,78.59,2313.0
2017-08-23 13:35:00,78.59,78.6,78.58,78.59,915.0,78.59,78.6,78.58,78.59,915.0
2017-08-23 13:40:00,78.6,78.6,78.57,78.59,2061.0,78.6,78.6,78.57,78.59,2061.0
2017-08-23 13:45:00,78.59,78.61,78.56,78.56,5082.0,78.59,78.61,78.56,78.56,5082.0
2017-08-23 13:50:00,78.56,78.57,78.51,78.54,6517.0,78.56,78.57,78.51,78.54,6517.0
2017-08-23 13:55:00,78.54,78.55,78.52,78.53,6211.0,78.54,78.55,78.52,78.53,6211.0
2017-08-23 14:00:00,78.53,78.58,78.53,78.57,6447.0,78.53,78.58,78.53,78.57,6447.0
2017-08-23 14:05:00,78.57,78.6,78.56,78.6,6712.0,78.57,78.6,78.56,78.6,6712.0
2017-08-23 14:10:00,78.6,78.68,78.59,78.65,5732.0,78.6,78.68,78.59,78.65,5732.0
2017-08-23 14:15:00,78.65,78.65,78.62,78.64,2250.0,78.65,78.65,78.62,78.64,2250.0
2017-08-23 14:20:00,78.64,78.66,78.64,78.65,4610.0,78.64,78.66,78.64,78.65,4610.0
2017-08-23 14:25:00,78.66,78.67,78.64,78.65,4034.0,78.66,78.67,78.64,78.65,4034.0
2017-08-23 14:30:00,78.66,78.71,78.65,78.7,7502.0,78.66,78.71,78.65,78.7,7502.0
2017-08-23 14:35:00,78.7,78.7,78.66,78.67,6300.0,78.7,78.7,78.66,78.67,6300.0
2017-08-23 14:40:00,78.67,78.67,78.65,78.66,4003.0,78.67,78.67,78.65,78.66,4003.0
2017-08-23 14:45:00,78.66,78.71,78.66,78.71,3402.0,78.66,78.71,78.66,78.71,3402.0
2017-08-23 14:50:00,78.71,78.71,78.7,78.7,1891.0,78.71,78.71,78.7,78.7,1891.0
2017-08-23 14:55:00,78.7,78.72,78.7,78.72,4508.0,78.7,78.72,78.7,78.72,4508.0
2017-08-23 15:00:00,78.72,78.77,78.71,78.73,10623.0,78.72,78.77,78.71,78.73,10623.0
2017-08-23 15:05:00,78.73,78.76,78.72,78.74,7819.0,78.73,78.76,78.72,78.74,7819.0
2017-08-23 15:10:00,78.76,78.76,78.74,78.75,7998.0,78.76,78.76,78.74,78.75,7998.0
2017-08-23 15:15:00,78.76,78.77,78.71,78.71,7739.0,78.76,78.77,78.71,78.71,7739.0
2017-08-23 15:20:00,78.69,78.69,78.64,78.65,2087.0,78.69,78.69,78.64,78.65,2087.0
2017-08-23 15:25:00,78.66,78.67,78.65,78.66,5954.0,78.66,78.67,78.65,78.66,5954.0
2017-08-23 15:30:00,78.67,78.69,78.66,78.67,9110.0,78.67,78.69,78.66,78.67,9110.0
2017-08-23 15:35:00,78.67,78.7,78.63,78.63,19278.0,78.67,78.7,78.63,78.63,19278.0
2017-08-23 15:40:00,78.63,78.66,78.61,78.61,11894.0,78.63,78.66,78.61,78.61,11894.0
2017-08-23 15:45:00,78.61,78.61,78.55,78.58,15988.0,78.61,78.61,78.55,78.58,15988.0
2017-08-23 15:50:00,78.58,78.59,78.54,78.56,13114.0,78.58,78.59,78.54,78.56,13114.0
2017-08-23 15:55:00,78.56,78.6,78.51,78.53,39351.0,78.56,78.6,78.51,78.53,39351.0
2017-08-24 09:30:00,78.68,78.7,78.45,78.65,7432.0,78.68,78.7,78.45,78.65,7432.0
2017-08-24 09:35:00,78.64,78.64,78.41,78.41,3428.0,78.64,78.64,78.41,78.41,3428.0
2017-08-24 09:40:00,78.38,78.38,78.14,78.14,3447.0,78.38,78.38,78.14,78.14,3447.0
2017-08-24 09:45:00,78.14,78.26,78.14,78.19,5692.0,78.14,78.26,78.14,78.19,5692.0
2017-08-24 09:50:00,78.16,78.16,77.94,77.99,7564.0,78.16,78.16,77.94,77.99,7564.0
2017-08-24 09:55:00,78.04,78.04,77.92,77.92,4037.0,78.04,78.04,77.92,77.92,4037.0
2017-08-24 10:00:00,78.0,78.01,77.94,77.96,4729.0,78.0,78.01,77.94,77.96,4729.0
2017-08-24 10:05:00,77.94,78.0,77.91,77.91,24000.0,77.94,78.0,77.91,77.91,24000.0
2017-08-24 10:10:00,77.92,78.13,77.92,78.13,4300.0,77.92,78.13,77.92,78.13,4300.0
2017-08-24 10:15:00,78.14,78.14,78.09,78.12,1200.0,78.14,78.14,78.09,78.12,1200.0
2017-08-24 10:20:00,78.11,78.14,78.11,78.13,1800.0,78.11,78.14,78.11,78.13,1800.0
2017-08-24 10:25:00,78.14,78.2,78.14,78.14,1600.0,78.14,78.2,78.14,78.14,1600.0
2017-08-24 10:30:00,78.16,78.25,78.15,78.21,2500.0,78.16,78.25,78.15,78.21,2500.0
2017-08-24 10:35:00,78.22,78.24,78.2,78.23,2202.0,78.22,78.24,78.2,78.23,2202.0
2017-08-24 10:40:00,78.27,78.34,78.27,78.32,2399.0,78.27,78.34,78.27,78.32,2399.0
2017-08-24 10:45:00,78.33,78.35,78.29,78.29,3365.0,78.33,78.35,78.29,78.29,3365.0
2017-08-24 10:50:00,78.31,78.39,78.29,78.35,2903.0,78.31,78.39,78.29,78.35,2903.0
2017-08-24 10:55:00,78.37,78.44,78.37,78.38,1500.0,78.37,78.44,78.37,78.38,1500.0
2017-08-24 11:00:00,78.38,78.42,78.38,78.42,1000.0,78.38,78.42,78.38,78.42,1000.0
2017-08-24 11:05:00,78.41,78.42,78.37,78.37,2900.0,78.41,78.42,78.37,78.37,2900.0
2017-08-24 11:10:00,78.38,78.38,78.3,78.3,1200.0,78.38,78.38,78.3,78.3,1200.0
2017-08-24 11:15:00,78.3,78.3,78.16,78.18,2714.0,78.3,78.3,78.16,78.18,2714.0
2017-08-24 11:20:00,78.14,78.21,78.14,78.18,2876.0,78.14,78.21,78.14,78.18,2876.0
2017-08-24 11:25:00,78.17,78.19,78.06,78.11,2300.0,78.17,78.19,78.06,78.11,2300.0
2017-08-24 11:30:00,78.11,78.11,77.96,78.01,2200.0,78.11,78.11,77.96,78.01,2200.0
2017-08-24 11:35:00,78.0,78.09,78.0,78.03,3700.0,78.0,78.09,78.0,78.03,3700.0
2017-08-24 11:40:00,78.05,78.15,78.03,78.15,1300.0,78.05,78.15,78.03,78.15,1300.0
2017-08-24 11:45:00,78.16,78.21,78.13,78.18,3100.0,78.16,78.21,78.13,78.18,3100.0
2017-08-24 11:50:00,78.17,78.17,78.1,78.1,1200.0,78.17,78.17,78.1,78.1,1200.0
2017-08-24 11:55:00,78.1,78.11,78.05,78.11,6410.0,78.1,78.11,78.05,78.11,6410.0
2017-08-24 12:00:00,78.13,78.16,78.12,78.14,1300.0,78.13,78.16,78.12,78.14,1300.0
2017-08-24 12:05:00,78.15,78.15,78.06,78.07,2887.0,78.15,78.15,78.06,78.07,2887.0
2017-08-24 12:10:00,78.06,78.11,78.06,78.1,1500.0,78.06,78.11,78.06,78.1,1500.0
2017-08-24 12:15:00,78.08,78.13,78.07,78.11,1528.0,78.08,78.13,78.07,78.11,1528.0
2017-08-24 12:20:00,78.11,78.15,78.1,78.15,1427.0,78.11,78.15,78.1,78.15,1427.0
2017-08-24 12:25:00,78.16,78.19,78.16,78.19,1700.0,78.16,78.19,78.16,78.19,1700.0
2017-08-24 12:30:00,78.19,78.21,78.15,78.15,1900.0,78.19,78.21,78.15,78.15,1900.0
2017-08-24 12:35:00,78.15,78.2,78.11,78.2,1722.0,78.15,78.2,78.11,78.2,1722.0
2017-08-24 12:40:00,78.21,78.27,78.21,78.23,2300.0,78.21,78.27,78.21,78.23,2300.0
2017-08-24 12:45:00,78.21,78.23,78.21,78.21,700.0,78.21,78.23,78.21,78.21,700.0
2017-08-24 12:50:00,78.25,78.25,78.21,78.21,800.0,78.25,78.25,78.21,78.21,800.0
2017-08-24 12:55:00,78.21,78.24,78.21,78.21,1620.0,78.21,78.24,78.21,78.21,1620.0
2017-08-24 13:00:00,78.19,78.25,78.19,78.25,2295.0,78.19,78.25,78.19,78.25,2295.0
2017-08-24 13:05:00,78.24,78.24,78.21,78.22,1400.0,78.24,78.24,78.21,78.22,1400.0
2017-08-24 13:10:00,78.24,78.35,78.24,78.32,1873.0,78.24,78.35,78.24,78.32,1873.0
2017-08-24 13:15:00,78.33,78.41,78.33,78.41,2631.0,78.33,78.41,78.33,78.41,2631.0
2017-08-24 13:20:00,78.38,78.38,78.33,78.34,960.0,78.38,78.38,78.33,78.34,960.0
2017-08-24 13:25:00,78.34,78.34,78.29,78.29,1700.0,78.34,78.34,78.29,78.29,1700.0
2017-08-24 13:30:00,78.29,78.3,78.23,78.27,1850.0,78.29,78.3,78.23,78.27,1850.0
2017-08-24 13:35:00,78.28,78.29,78.23,78.27,1026.0,78.28,78.29,78.23,78.27,1026.0
2017-08-24 13:40:00,78.27,78.29,78.23,78.25,27353.0,78.27,78.29,78.23,78.25,27353.0
2017-08-24 13:45:00,78.26,78.27,78.23,78.26,3961.0,78.26,78.27,78.23,78.26,3961.0
2017-08-24 13:50:00,78.26,78.26,78.24,78.26,1332.0,78.26,78.26,78.24,78.26,1332.0
2017-08-24 13:55:00,78.25,78.27,78.24,78.27,2400.0,78.25,78.27,78.24,78.27,2400.0
2017-08-24 14:00:00,78.26,78.39,78.26,78.37,4267.0,78.26,78.39,78.26,78.37,4267.0
2017-08-24 14:05:00,78.37,78.41,78.32,78.35,6900.0,78.37,78.41,78.32,78.35,6900.0
2017-08-24 14:10:00,78.33,78.33,78.24,78.28,2313.0,78.33,78.33,78.24,78.28,2313.0
2017-08-24 14:15:00,78.27,78.35,78.26,78.35,1709.0,78.27,78.35,78.26,78.35,1709.0
2017-08-24 14:20:00,78.35,78.37,78.33,78.37,1200.0,78.35,78.37,78.33,78.37,1200.0
2017-08-24 14:25:00,78.35,78.38,78.34,78.36,1725.0,78.35,78.38,78.34,78.36,1725.0
2017-08-24 14:30:00,78.35,78.41,78.35,78.41,2680.0,78.35,78.41,78.35,78.41,2680.0
2017-08-24 14:35:00,78.41,78.47,78.41,78.45,4100.0,78.41,78.47,78.41,78.45,4100.0
2017-08-24 14:40:00,78.45,78.48,78.45,78.46,700.0,78.45,78.48,78.45,78.46,700.0
2017-08-24 14:45:00,78.47,78.49,78.45,78.48,3770.0,78.47,78.49,78.45,78.48,3770.0
2017-08-24 14:50:00,78.48,78.55,78.47,78.55,3211.0,78.48,78.55,78.47,78.55,3211.0
2017-08-24 14:55:00,78.56,78.58,78.54,78.58,5702.0,78.56,78.58,78.54,78.58,5702.0
2017-08-24 15:00:00,78.58,78.61,78.55,78.61,5931.0,78.58,78.61,78.55,78.61,5931.0
2017-08-24 15:05:00,78.59,78.67,78.58,78.67,10904.0,78.59,78.67,78.58,78.67,10904.0
2017-08-24 15:10:00,78.68,78.71,78.67,78.69,6157.0,78.68,78.71,78.67,78.69,6157.0
2017-08-24 15:15:00,78.7,78.76,78.69,78.76,6131.0,78.7,78.76,78.69,78.76,6131.0
2017-08-24 15:20:00,78.76,78.76,78.67,78.71,8305.0,78.76,78.76,78.67,78.71,8305.0
2017-08-24 15:25:00,78.7,78.78,78.69,78.73,7089.0,78.7,78.78,78.69,78.73,7089.0
2017-08-24 15:30:00,78.69,78.69,78.65,78.66,5900.0,78.69,78.69,78.65,78.66,5900.0
2017-08-24 15:35:00,78.65,78.67,78.6,78.67,6244.0,78.65,78.67,78.6,78.67,6244.0
2017-08-24 15:40:00,78.68,78.68,78.57,78.58,10308.0,78.68,78.68,78.57,78.58,10308.0
2017-08-24 15:45:00,78.58,78.6,78.56,78.56,13991.0,78.58,78.6,78.56,78.56,13991.0
2017-08-24 15:50:00,78.56,78.57,78.53,78.54,21920.0,78.56,78.57,78.53,78.54,21920.0
2017-08-24 15:55:00,78.55,78.6,78.54,78.55,25663.0,78.55,78.6,78.54,78.55,25663.0
2017-08-25 09:30:00,78.75,79.05,78.71,79.0,14373.0,78.75,79.05,78.71,79.0,14373.0
2017-08-25 09:35:00,79.08,79.18,79.02,79.16,3813.0,79.08,79.18,79.02,79.16,3813.0
2017-08-25 09:40:00,79.17,79.17,79.0,79.03,1758.0,79.17,79.17,79.0,79.03,1758.0
2017-08-25 09:45:00,79.06,79.15,79.06,79.13,4599.0,79.06,79.15,79.06,79.13,4599.0
2017-08-25 09:50:00,79.15,79.32,79.14,79.32,10115.0,79.15,79.32,79.14,79.32,10115.0
2017-08-25 09:55:00,79.34,79.34,79.21,79.25,4914.0,79.34,79.34,79.21,79.25,4914.0
2017-08-25 10:00:00,79.31,79.36,79.3,79.31,4700.0,79.31,79.36,79.3,79.31,4700.0
2017-08-25 10:05:00,79.3,79.3,79.16,79.17,3800.0,79.3,79.3,79.16,79.17,3800.0
2017-08-25 10:10:00,79.17,79.32,79.16,79.29,5077.0,79.17,79.32,79.16,79.29,5077.0
2017-08-25 10:15:00,79.29,79.35,79.21,79.31,3200.0,79.29,79.35,79.21,79.31,3200.0
2017-08-25 10:20:00,79.27,79.29,79.2,79.25,4419.0,79.27,79.29,79.2,79.25,4419.0
2017-08-25 10:25:00,79.24,79.28,79.24,79.24,1026.0,79.24,79.28,79.24,79.24,1026.0
2017-08-25 10:30:00,79.27,79.32,79.24,79.24,6658.0,79.27,79.32,79.24,79.24,6658.0
2017-08-25 10:35:00,79.24,79.28,79.23,79.28,6015.0,79.24,79.28,79.23,79.28,6015.0
2017-08-25 10:40:00,79.29,79.29,79.19,79.21,2900.0,79.29,79.29,79.19,79.21,2900.0
2017-08-25 10:45:00,79.23,79.23,79.12,79.13,6422.0,79.23,79.23,79.12,79.13,6422.0
2017-08-25 10:50:00,79.13,79.15,79.11,79.13,2660.0,79.13,79.15,79.11,79.13,2660.0
2017-08-25 10:55:00,79.14,79.16,79.12,79.12,9436.0,79.14,79.16,79.12,79.12,9436.0
2017-08-25 11:00:00,79.14,79.14,78.88,78.89,8455.0,79.14,79.14,78.88,78.89,8455.0
2017-08-25 11:05:00,78.85,78.89,78.82,78.86,3000.0,78.85,78.89,78.82,78.86,3000.0
2017-08-25 11:10:00,78.84,78.85,78.79,78.8,2900.0,78.84,78.85,78.79,78.8,2900.0
2017-08-25 11:15:00,78.76,78.84,78.72,78.84,14711.0,78.76,78.84,78.72,78.84,14711.0
2017-08-25 11:20:00,78.81,78.83,78.77,78.77,2720.0,78.81,78.83,78.77,78.77,2720.0
2017-08-25 11:25:00,78.79,78.79,78.74,78.74,800.0,78.79,78.79,78.74,78.74,800.0
2017-08-25 11:30:00,78.74,78.77,78.71,78.71,2900.0,78.74,78.77,78.71,78.71,2900.0
2017-08-25 11:35:00,78.72,78.78,78.71,78.77,8875.0,78.72,78.78,78.71,78.77,8875.0
2017-08-25 11:40:00,78.78,78.9,78.77,78.9,2800.0,78.78,78.9,78.77,78.9,2800.0
2017-08-25 11:45:00,78.89,78.9,78.83,78.83,39600.0,78.89,78.9,78.83,78.83,39600.0
2017-08-25 11:50:00,78.83,78.83,78.78,78.82,1300.0,78.83,78.83,78.78,78.82,1300.0
2017-08-25 11:55:00,78.81,78.81,78.77,78.78,2400.0,78.81,78.81,78.77,78.78,2400.0
2017-08-25 12:00:00,78.77,78.79,78.75,78.75,3300.0,78.77,78.79,78.75,78.75,3300.0
2017-08-25 12:05:00,78.74,78.75,78.65,78.67,4300.0,78.74,78.75,78.65,78.67,4300.0
2017-08-25 12:10:00,78.62,78.71,78.62,78.71,3894.0,78.62,78.71,78.62,78.71,3894.0
2017-08-25 12:15:00,78.69,78.69,78.62,78.66,3400.0,78.69,78.69,78.62,78.66,3400.0
2017-08-25 12:20:00,78.67,78.67,78.65,78.66,1659.0,78.67,78.67,78.65,78.66,1659.0
2017-08-25 12:25:00,78.67,78.7,78.64,78.67,5000.0,78.67,78.7,78.64,78.67,5000.0
2017-08-25 12:30:00,78.65,78.74,78.64,78.68,16801.0,78.65,78.74,78.64,78.68,16801.0
2017-08-25 12:35:00,78.7,78.7,78.64,78.64,4182.0,78.7,78.7,78.64,78.64,4182.0
2017-08-25 12:40:00,78.65,78.65,78.62,78.65,5400.0,78.65,78.65,78.62,78.65,5400.0
2017-08-25 12:45:00,78.65,78.68,78.63,78.63,3000.0,78.65,78.68,78.63,78.63,3000.0
2017-08-25 12:50:00,78.63,78.63,78.63,78.63,200.0,78.63,78.63,78.63,78.63,200.0
2017-08-25 12:55:00,78.64,78.66,78.62,78.65,3410.0,78.64,78.66,78.62,78.65,3410.0
2017-08-25 13:00:00,78.66,78.69,78.66,78.67,1800.0,78.66,78.69,78.66,78.67,1800.0
2017-08-25 13:05:00,78.68,78.7,78.67,78.7,800.0,78.68,78.7,78.67,78.7,800.0
2017-08-25 13:10:00,78.7,78.74,78.7,78.72,2251.0,78.7,78.74,78.7,78.72,2251.0
2017-08-25 13:15:00,78.72,78.74,78.69,78.69,2136.0,78.72,78.74,78.69,78.69,2136.0
2017-08-25 13:20:00,78.71,78.71,78.67,78.67,1948.0,78.71,78.71,78.67,78.67,1948.0
2017-08-25 13:25:00,78.67,78.68,78.63,78.67,6800.0,78.67,78.68,78.63,78.67,6800.0
2017-08-25 13:30:00,78.67,78.68,78.62,78.62,7000.0,78.67,78.68,78.62,78.62,7000.0
2017-08-25 13:35:00,78.63,78.66,78.61,78.66,3000.0,78.63,78.66,78.61,78.66,3000.0
2017-08-25 13:40:00,78.67,78.72,78.66,78.7,8557.0,78.67,78.72,78.66,78.7,8557.0
2017-08-25 13:45:00,78.7,78.7,78.62,78.62,2700.0,78.7,78.7,78.62,78.62,2700.0
2017-08-25 13:50:00,78.63,78.65,78.62,78.64,1400.0,78.63,78.65,78.62,78.64,1400.0
2017-08-25 13:55:00,78.64,78.64,78.6,78.6,2781.0,78.64,78.64,78.6,78.6,2781.0
2017-08-25 14:00:00,78.61,78.66,78.61,78.65,6500.0,78.61,78.66,78.61,78.65,6500.0
2017-08-25 14:05:00,78.65,78.69,78.64,78.69,2300.0,78.65,78.69,78.64,78.69,2300.0
2017-08-25 14:10:00,78.69,78.72,78.69,78.71,1354.0,78.69,78.72,78.69,78.71,1354.0
2017-08-25 14:15:00,78.72,78.73,78.7,78.71,4192.0,78.72,78.73,78.7,78.71,4192.0
2017-08-25 14:20:00,78.72,78.74,78.71,78.74,900.0,78.72,78.74,78.71,78.74,900.0
2017-08-25 14:25:00,78.73,78.74,78.69,78.7,4171.0,78.73,78.74,78.69,78.7,4171.0
2017-08-25 14:30:00,78.71,78.74,78.66,78.66,6027.0,78.71,78.74,78.66,78.66,6027.0
2017-08-25 14:35:00,78.66,78.75,78.66,78.75,4700.0,78.66,78.75,78.66,78.75,4700.0
2017-08-25 14:40:00,78.76,78.76,78.72,78.74,3912.0,78.76,78.76,78.72,78.74,3912.0
2017-08-25 14:45:00,78.74,78.75,78.73,78.74,2322.0,78.74,78.75,78.73,78.74,2322.0
2017-08-25 14:50:00,78.74,78.74,78.67,78.69,3900.0,78.74,78.74,78.67,78.69,3900.0
2017-08-25 14:55:00,78.69,78.71,78.66,78.67,4000.0,78.69,78.71,78.66,78.67,4000.0
2017-08-25 15:00:00,78.67,78.67,78.59,78.66,8803.0,78.67,78.67,78.59,78.66,8803.0
2017-08-25 15:05:00,78.66,78.72,78.64,78.71,3728.0,78.66,78.72,78.64,78.71,3728.0
2017-08-25 15:10:00,78.72,78.75,78.64,78.64,9702.0,78.72,78.75,78.64,78.64,9702.0
2017-08-25 15:15:00,78.65,78.7,78.65,78.7,7930.0,78.65,78.7,78.65,78.7,7930.0
2017-08-25 15:20:00,78.7,78.7,78.66,78.67,14438.0,78.7,78.7,78.66,78.67,14438.0
2017-08-25 15:25:00,78.67,78.69,78.64,78.65,11040.0,78.67,78.69,78.64,78.65,11040.0
2017-08-25 15:30:00,78.64,78.69,78.62,78.68,16152.0,78.64,78.69,78.62,78.68,16152.0
2017-08-25 15:35:00,78.67,78.67,78.62,78.62,11682.0,78.67,78.67,78.62,78.62,11682.0
2017-08-25 15:40:00,78.63,78.64,78.54,78.54,13141.0,78.63,78.64,78.54,78.54,13141.0
2017-08-25 15:45:00,78.55,78.6,78.54,78.59,14617.0,78.55,78.6,78.54,78.59,14617.0
2017-08-25 15:50:00,78.6,78.61,78.48,78.53,27601.0,78.6,78.61,78.48,78.53,27601.0
2017-08-25 15:55:00,78.52,78.53,78.43,78.49,43193.0,78.52,78.53,78.43,78.49,43193.0
2017-08-28 09:30:00,78.83,78.83,78.56,78.64,7813.0,78.83,78.83,78.56,78.64,7813.0
2017-08-28 09:35:00,78.67,78.75,78.47,78.48,3250.0,78.67,78.75,78.47,78.48,3250.0
2017-08-28 09:40:00,78.5,78.6,78.5,78.6,900.0,78.5,78.6,78.5,78.6,900.0
2017-08-28 09:45:00,78.61,78.67,78.59,78.67,2900.0,78.61,78.67,78.59,78.67,2900.0
2017-08-28 09:50:00,78.66,78.66,78.48,78.56,5055.0,78.66,78.66,78.48,78.56,5055.0
2017-08-28 09:55:00,78.59,78.67,78.59,78.61,3000.0,78.59,78.67,78.59,78.61,3000.0
2017-08-28 10:00:00,78.62,78.63,78.5,78.61,45990.0,78.62,78.63,78.5,78.61,45990.0
2017-08-28 10:05:00,78.61,78.68,78.61,78.68,1650.0,78.61,78.68,78.61,78.68,1650.0
2017-08-28 10:10:00,78.73,78.81,78.7,78.81,1200.0,78.73,78.81,78.7,78.81,1200.0
2017-08-28 10:15:00,78.83,78.89,78.82,78.89,2100.0,78.83,78.89,78.82,78.89,2100.0
2017-08-28 10:20:00,78.9,78.94,78.87,78.94,2800.0,78.9,78.94,78.87,78.94,2800.0
2017-08-28 10:25:00,78.96,78.97,78.83,78.83,28500.0,78.96,78.97,78.83,78.83,28500.0
2017-08-28 10:30:00,78.88,78.93,78.86,78.91,2628.0,78.88,78.93,78.86,78.91,2628.0
2017-08-28 10:35:00,78.93,78.97,78.9,78.9,3250.0,78.93,78.97,78.9,78.9,3250.0
2017-08-28 10:40:00,78.93,79.02,78.93,78.99,3800.0,78.93,79.02,78.93,78.99,3800.0
2017-08-28 10:45:00,79.0,79.03,78.97,78.99,1600.0,79.0,79.03,78.97,78.99,1600.0
2017-08-28 10:50:00,79.0,79.0,78.93,78.94,5740.0,79.0,79.0,78.93,78.94,5740.0
2017-08-28 10:55:00,78.98,78.98,78.92,78.94,1440.0,78.98,78.98,78.92,78.94,1440.0
2017-08-28 11:00:00,78.94,78.98,78.93,78.95,4500.0,78.94,78.98,78.93,78.95,4500.0
2017-08-28 11:05:00,78.94,78.96,78.92,78.93,4900.0,78.94,78.96,78.92,78.93,4900.0
2017-08-28 11:10:00,78.95,78.96,78.91,78.91,3050.0,78.95,78.96,78.91,78.91,3050.0
2017-08-28 11:15:00,78.9,78.92,78.87,78.91,1950.0,78.9,78.92,78.87,78.91,1950.0
2017-08-28 11:20:00,78.92,78.92,78.84,78.84,1866.0,78.92,78.92,78.84,78.84,1866.0
2017-08-28 11:25:00,78.8,78.84,78.76,78.8,63175.0,78.8,78.84,78.76,78.8,63175.0
2017-08-28 11:30:00,78.79,78.85,78.79,78.81,3461.0,78.79,78.85,78.79,78.81,3461.0
2017-08-28 11:35:00,78.79,78.84,78.76,78.84,3149.0,78.79,78.84,78.76,78.84,3149.0
2017-08-28 11:40:00,78.83,78.86,78.83,78.83,1200.0,78.83,78.86,78.83,78.83,1200.0
2017-08-28 11:45:00,78.85,78.86,78.84,78.85,1374.0,78.85,78.86,78.84,78.85,1374.0
2017-08-28 11:50:00,78.84,78.89,78.84,78.89,2314.0,78.84,78.89,78.84,78.89,2314.0
2017-08-28 11:55:00,78.89,78.9,78.85,78.89,11254.0,78.89,78.9,78.85,78.89,11254.0
2017-08-28 12:00:00,78.91,78.93,78.9,78.9,2352.0,78.91,78.93,78.9,78.9,2352.0
2017-08-28 12:05:00,78.91,78.91,78.85,78.87,9123.0,78.91,78.91,78.85,78.87,9123.0
2017-08-28 12:10:00,78.87,78.88,78.84,78.88,2800.0,78.87,78.88,78.84,78.88,2800.0
2017-08-28 12:15:00,78.86,78.87,78.82,78.82,3700.0,78.86,78.87,78.82,78.82,3700.0
2017-08-28 12:20:00,78.83,78.84,78.75,78.79,5300.0,78.83,78.84,78.75,78.79,5300.0
2017-08-28 12:25:00,78.79,78.8,78.73,78.73,2150.0,78.79,78.8,78.73,78.73,2150.0
2017-08-28 12:30:00,78.75,78.78,78.73,78.77,2100.0,78.75,78.78,78.73,78.77,2100.0
2017-08-28 12:35:00,78.77,78.78,78.75,78.77,2825.0,78.77,78.78,78.75,78.77,2825.0
2017-08-28 12:40:00,78.77,78.77,78.7,78.72,3500.0,78.77,78.77,78.7,78.72,3500.0
2017-08-28 12:45:00,78.66,78.73,78.65,78.69,2878.0,78.66,78.73,78.65,78.69,2878.0
2017-08-28 12:50:00,78.68,78.8,78.66,78.8,26663.0,78.68,78.8,78.66,78.8,26663.0
2017-08-28 12:55:00,78.82,78.9,78.79,78.9,11703.0,78.82,78.9,78.79,78.9,11703.0
2017-08-28 13:00:00,78.89,78.9,78.82,78.83,9223.0,78.89,78.9,78.82,78.83,9223.0
2017-08-28 13:05:00,78.82,78.82,78.81,78.82,597.0,78.82,78.82,78.81,78.82,597.0
2017-08-28 13:10:00,78.83,78.83,78.83,78.83,700.0,78.83,78.83,78.83,78.83,700.0
2017-08-28 13:15:00,78.83,78.83,78.75,78.75,57800.0,78.83,78.83,78.75,78.75,57800.0
2017-08-28 13:20:00,78.78,78.83,78.77,78.81,5500.0,78.78,78.83,78.77,78.81,5500.0
2017-08-28 13:25:00,78.8,78.84,78.79,78.83,4343.0,78.8,78.84,78.79,78.83,4343.0
2017-08-28 13:30:00,78.84,78.85,78.76,78.8,38062.0,78.84,78.85,78.76,78.8,38062.0
2017-08-28 13:35:00,78.78,78.81,78.78,78.81,500.0,78.78,78.81,78.78,78.81,500.0
2017-08-28 13:40:00,78.79,78.8,78.77,78.8,1600.0,78.79,78.8,78.77,78.8,1600.0
2017-08-28 13:45:00,78.78,78.79,78.77,78.77,3849.0,78.78,78.79,78.77,78.77,3849.0
2017-08-28 13:50:00,78.78,78.81,78.78,78.81,900.0,78.78,78.81,78.78,78.81,900.0
2017-08-28 13:55:00,78.81,78.86,78.81,78.86,842.0,78.81,78.86,78.81,78.86,842.0
2017-08-28 14:00:00,78.82,78.84,78.81,78.82,3040.0,78.82,78.84,78.81,78.82,3040.0
2017-08-28 14:05:00,78.83,78.87,78.83,78.85,800.0,78.83,78.87,78.83,78.85,800.0
2017-08-28 14:10:00,78.85,78.88,78.85,78.86,3755.0,78.85,78.88,78.85,78.86,3755.0
2017-08-28 14:15:00,78.85,78.89,78.85,78.88,2510.0,78.85,78.89,78.85,78.88,2510.0
2017-08-28 14:20:00,78.88,78.89,78.85,78.88,3804.0,78.88,78.89,78.85,78.88,3804.0
2017-08-28 14:25:00,78.9,78.9,78.83,78.84,4395.0,78.9,78.9,78.83,78.84,4395.0
2017-08-28 14:30:00,78.83,78.83,78.76,78.81,2915.0,78.83,78.83,78.76,78.81,2915.0
2017-08-28 14:35:00,78.8,78.8,78.76,78.8,2750.0,78.8,78.8,78.76,78.8,2750.0
2017-08-28 14:40:00,78.81,78.86,78.8,78.84,9060.0,78.81,78.86,78.8,78.84,9060.0
2017-08-28 14:45:00,78.85,78.87,78.83,78.87,3700.0,78.85,78.87,78.83,78.87,3700.0
2017-08-28 14:50:00,78.86,78.86,78.84,78.85,1846.0,78.86,78.86,78.84,78.85,1846.0
2017-08-28 14:55:00,78.85,78.85,78.84,78.84,1919.0,78.85,78.85,78.84,78.84,1919.0
2017-08-28 15:00:00,78.84,78.86,78.83,78.84,2738.0,78.84,78.86,78.83,78.84,2738.0
2017-08-28 15:05:00,78.84,78.85,78.8,78.8,4523.0,78.84,78.85,78.8,78.8,4523.0
2017-08-28 15:10:00,78.82,78.83,78.79,78.79,10137.0,78.82,78.83,78.79,78.79,10137.0
2017-08-28 15:15:00,78.79,78.82,78.79,78.82,2704.0,78.79,78.82,78.79,78.82,2704.0
2017-08-28 15:20:00,78.81,78.85,78.8,78.85,8235.0,78.81,78.85,78.8,78.85,8235.0
2017-08-28 15:25:00,78.85,78.85,78.81,78.82,11001.0,78.85,78.85,78.81,78.82,11001.0
2017-08-28 15:30:00,78.82,78.82,78.76,78.77,8932.0,78.82,78.82,78.76,78.77,8932.0
2017-08-28 15:35:00,78.78,78.8,78.77,78.79,7122.0,78.78,78.8,78.77,78.79,7122.0
2017-08-28 15:40:00,78.8,78.81,78.79,78.79,8682.0,78.8,78.81,78.79,78.79,8682.0
2017-08-28 15:45:00,78.78,78.78,78.67,78.67,26529.0,78.78,78.78,78.67,78.67,26529.0
2017-08-28 15:50:00,78.68,78.73,78.68,78.72,11205.0,78.68,78.73,78.68,78.72,11205.0
2017-08-28 15:55:00,78.72,78.8,78.72,78.8,23559.0,78.72,78.8,78.72,78.8,23559.0
2017-08-29 09:30:00,78.14,78.31,78.0,78.08,16673.0,78.14,78.31,78.0,78.08,16673.0
2017-08-29 09:35:00,78.31,78.31,78.25,78.25,900.0,78.31,78.31,78.25,78.25,900.0
2017-08-29 09:40:00,78.26,78.35,78.17,78.33,1800.0,78.26,78.35,78.17,78.33,1800.0
2017-08-29 09:45:00,78.31,78.59,78.29,78.55,5889.0,78.31,78.59,78.29,78.55,5889.0
2017-08-29 09:50:00,78.52,78.54,78.46,78.49,4000.0,78.52,78.54,78.46,78.49,4000.0
2017-08-29 09:55:00,78.47,78.56,78.45,78.52,13574.0,78.47,78.56,78.45,78.52,13574.0
2017-08-29 10:00:00,78.53,78.53,78.47,78.47,1701.0,78.53,78.53,78.47,78.47,1701.0
2017-08-29 10:05:00,78.45,78.46,78.38,78.4,4506.0,78.45,78.46,78.38,78.4,4506.0
2017-08-29 10:10:00,78.4,78.44,78.39,78.39,3070.0,78.4,78.44,78.39,78.39,3070.0
2017-08-29 10:15:00,78.41,78.52,78.39,78.51,15187.0,78.41,78.52,78.39,78.51,15187.0
2017-08-29 10:20:00,78.52,78.55,78.44,78.55,21795.0,78.52,78.55,78.44,78.55,21795.0
2017-08-29 10:25:00,78.51,78.55,78.49,78.52,4400.0,78.51,78.55,78.49,78.52,4400.0
2017-08-29 10:30:00,78.53,78.56,78.48,78.48,6453.0,78.53,78.56,78.48,78.48,6453.0
2017-08-29 10:35:00,78.5,78.5,78.44,78.47,4317.0,78.5,78.5,78.44,78.47,4317.0
2017-08-29 10:40:00,78.47,78.54,78.44,78.5,3750.0,78.47,78.54,78.44,78.5,3750.0
2017-08-29 10:45:00,78.5,78.51,78.47,78.49,2979.0,78.5,78.51,78.47,78.49,2979.0
2017-08-29 10:50:00,78.48,78.56,78.48,78.48,6300.0,78.48,78.56,78.48,78.48,6300.0
2017-08-29 10:55:00,78.48,78.49,78.45,78.48,3800.0,78.48,78.49,78.45,78.48,3800.0
2017-08-29 11:00:00,78.46,78.47,78.44,78.45,7334.0,78.46,78.47,78.44,78.45,7334.0
2017-08-29 11:05:00,78.45,78.53,78.41,78.52,4423.0,78.45,78.53,78.41,78.52,4423.0
2017-08-29 11:10:00,78.54,78.54,78.49,78.5,4300.0,78.54,78.54,78.49,78.5,4300.0
2017-08-29 11:15:00,78.51,78.55,78.46,78.53,7600.0,78.51,78.55,78.46,78.53,7600.0
2017-08-29 11:20:00,78.52,78.54,78.5,78.5,3030.0,78.52,78.54,78.5,78.5,3030.0
2017-08-29 11:25:00,78.48,78.5,78.48,78.5,6246.0,78.48,78.5,78.48,78.5,6246.0
2017-08-29 11:30:00,78.51,78.55,78.5,78.55,4900.0,78.51,78.55,78.5,78.55,4900.0
2017-08-29 11:35:00,78.56,78.58,78.54,78.55,4501.0,78.56,78.58,78.54,78.55,4501.0
2017-08-29 11:40:00,78.55,78.56,78.54,78.56,1700.0,78.55,78.56,78.54,78.56,1700.0
2017-08-29 11:45:00,78.55,78.58,78.53,78.54,7102.0,78.55,78.58,78.53,78.54,7102.0
2017-08-29 11:50:00,78.54,78.58,78.54,78.55,1600.0,78.54,78.58,78.54,78.55,1600.0
2017-08-29 11:55:00,78.58,78.58,78.5,78.51,8596.0,78.58,78.58,78.5,78.51,8596.0
2017-08-29 12:00:00,78.53,78.61,78.52,78.59,3100.0,78.53,78.61,78.52,78.59,3100.0
2017-08-29 12:05:00,78.59,78.6,78.55,78.55,1600.0,78.59,78.6,78.55,78.55,1600.0
2017-08-29 12:10:00,78.57,78.57,78.44,78.46,7400.0,78.57,78.57,78.44,78.46,7400.0
2017-08-29 12:15:00,78.51,78.51,78.48,78.49,2300.0,78.51,78.51,78.48,78.49,2300.0
2017-08-29 12:20:00,78.48,78.51,78.48,78.49,3280.0,78.48,78.51,78.48,78.49,3280.0
2017-08-29 12:25:00,78.49,78.53,78.49,78.53,5325.0,78.49,78.53,78.49,78.53,5325.0
2017-08-29 12:30:00,78.52,78.57,78.52,78.53,2500.0,78.52,78.57,78.52,78.53,2500.0
2017-08-29 12:35:00,78.55,78.58,78.53,78.58,6000.0,78.55,78.58,78.53,78.58,6000.0
2017-08-29 12:40:00,78.57,78.57,78.56,78.56,1500.0,78.57,78.57,78.56,78.56,1500.0
2017-08-29 12:45:00,78.58,78.62,78.57,78.62,2500.0,78.58,78.62,78.57,78.62,2500.0
2017-08-29 12:50:00,78.66,78.66,78.59,78.62,2800.0,78.66,78.66,78.59,78.62,2800.0
2017-08-29 12:55:00,78.63,78.63,78.57,78.57,2950.0,78.63,78.63,78.57,78.57,2950.0
2017-08-29 13:00:00,78.57,78.58,78.54,78.58,3200.0,78.57,78.58,78.54,78.58,3200.0
2017-08-29 13:05:00,78.57,78.59,78.56,78.58,2659.0,78.57,78.59,78.56,78.58,2659.0
2017-08-29 13:10:00,78.59,78.6,78.52,78.52,2200.0,78.59,78.6,78.52,78.52,2200.0
2017-08-29 13:15:00,78.52,78.52,78.47,78.5,6900.0,78.52,78.52,78.47,78.5,6900.0
2017-08-29 13:20:00,78.51,78.56,78.51,78.56,600.0,78.51,78.56,78.51,78.56,600.0
2017-08-29 13:25:00,78.55,78.68,78.55,78.65,5345.0,78.55,78.68,78.55,78.65,5345.0
2017-08-29 13:30:00,78.66,78.67,78.6,78.61,2527.0,78.66,78.67,78.6,78.61,2527.0
2017-08-29 13:35:00,78.61,78.63,78.59,78.61,4427.0,78.61,78.63,78.59,78.61,4427.0
2017-08-29 13:40:00,78.6,78.63,78.6,78.61,2200.0,78.6,78.63,78.6,78.61,2200.0
2017-08-29 13:45:00,78.61,78.65,78.6,78.65,1101.0,78.61,78.65,78.6,78.65,1101.0
2017-08-29 13:50:00,78.63,78.64,78.61,78.63,5000.0,78.63,78.64,78.61,78.63,5000.0
2017-08-29 13:55:00,78.65,78.66,78.62,78.63,4779.0,78.65,78.66,78.62,78.63,4779.0
2017-08-29 14:00:00,78.64,78.65,78.6,78.65,3100.0,78.64,78.65,78.6,78.65,3100.0
2017-08-29 14:05:00,78.66,78.66,78.65,78.65,2400.0,78.66,78.66,78.65,78.65,2400.0
2017-08-29 14:10:00,78.66,78.67,78.65,78.67,2526.0,78.66,78.67,78.65,78.67,2526.0
2017-08-29 14:15:00,78.66,78.7,78.66,78.67,5450.0,78.66,78.7,78.66,78.67,5450.0
2017-08-29 14:20:00,78.67,78.72,78.66,78.72,6562.0,78.67,78.72,78.66,78.72,6562.0
2017-08-29 14:25:00,78.71,78.75,78.71,78.72,4388.0,78.71,78.75,78.71,78.72,4388.0
2017-08-29 14:30:00,78.71,78.74,78.7,78.73,4600.0,78.71,78.74,78.7,78.73,4600.0
2017-08-29 14:35:00,78.73,78.77,78.72,78.76,3300.0,78.73,78.77,78.72,78.76,3300.0
2017-08-29 14:40:00,78.77,78.84,78.77,78.84,12077.0,78.77,78.84,78.77,78.84,12077.0
2017-08-29 14:45:00,78.83,78.84,78.8,78.81,12311.0,78.83,78.84,78.8,78.81,12311.0
2017-08-29 14:50:00,78.83,78.86,78.82,78.86,11455.0,78.83,78.86,78.82,78.86,11455.0
2017-08-29 14:55:00,78.86,78.89,78.86,78.89,7100.0,78.86,78.89,78.86,78.89,7100.0
2017-08-29 15:00:00,78.9,78.94,78.87,78.93,9500.0,78.9,78.94,78.87,78.93,9500.0
2017-08-29 15:05:00,78.92,78.95,78.92,78.94,5691.0,78.92,78.95,78.92,78.94,5691.0
2017-08-29 15:10:00,78.94,78.95,78.93,78.95,8579.0,78.94,78.95,78.93,78.95,8579.0
2017-08-29 15:15:00,78.95,78.99,78.93,78.96,13767.0,78.95,78.99,78.93,78.96,13767.0
2017-08-29 15:20:00,78.95,78.97,78.91,78.91,8986.0,78.95,78.97,78.91,78.91,8986.0
2017-08-29 15:25:00,78.9,78.9,78.85,78.9,8173.0,78.9,78.9,78.85,78.9,8173.0
2017-08-29 15:30:00,78.9,78.94,78.89,78.89,10000.0,78.9,78.94,78.89,78.89,10000.0
2017-08-29 15:35:00,78.91,78.92,78.89,78.9,13717.0,78.91,78.92,78.89,78.9,13717.0
2017-08-29 15:40:00,78.89,78.9,78.85,78.87,14592.0,78.89,78.9,78.85,78.87,14592.0
2017-08-29 15:45:00,78.86,78.89,78.85,78.89,12405.0,78.86,78.89,78.85,78.89,12405.0
2017-08-29 15:50:00,78.88,78.89,78.77,78.77,37754.0,78.88,78.89,78.77,78.77,37754.0
2017-08-29 15:55:00,78.76,78.84,78.75,78.82,40336.0,78.76,78.84,78.75,78.82,40336.0
2017-08-30 09:30:00,78.71,78.71,78.67,78.67,4607.0,78.71,78.71,78.67,78.67,4607.0
2017-08-30 09:35:00,78.73,78.95,78.73,78.86,1628.0,78.73,78.95,78.73,78.86,1628.0
2017-08-30 09:40:00,78.78,78.89,78.78,78.83,2834.0,78.78,78.89,78.78,78.83,2834.0
2017-08-30 09:45:00,78.83,78.91,78.78,78.9,4259.0,78.83,78.91,78.78,78.9,4259.0
2017-08-30 09:50:00,78.93,79.25,78.93,79.22,5956.0,78.93,79.25,78.93,79.22,5956.0
2017-08-30 09:55:00,79.21,79.25,79.09,79.15,9968.0,79.21,79.25,79.09,79.15,9968.0
2017-08-30 10:00:00,79.12,79.13,79.05,79.05,4100.0,79.12,79.13,79.05,79.05,4100.0
2017-08-30 10:05:00,79.04,79.11,79.02,79.11,3705.0,79.04,79.11,79.02,79.11,3705.0
2017-08-30 10:10:00,79.09,79.12,79.02,79.03,3100.0,79.09,79.12,79.02,79.03,3100.0
2017-08-30 10:15:00,79.03,79.05,78.98,78.98,6774.0,79.03,79.05,78.98,78.98,6774.0
2017-08-30 10:20:00,78.96,78.99,78.9,78.97,2455.0,78.96,78.99,78.9,78.97,2455.0
2017-08-30 10:25:00,78.97,78.97,78.9,78.9,2100.0,78.97,78.97,78.9,78.9,2100.0
2017-08-30 10:30:00,78.91,78.92,78.85,78.85,2931.0,78.91,78.92,78.85,78.85,2931.0
2017-08-30 10:35:00,78.87,78.89,78.83,78.87,7538.0,78.87,78.89,78.83,78.87,7538.0
2017-08-30 10:40:00,78.88,78.94,78.88,78.9,4100.0,78.88,78.94,78.88,78.9,4100.0
2017-08-30 10:45:00,78.92,78.95,78.92,78.94,1500.0,78.92,78.95,78.92,78.94,1500.0
2017-08-30 10:50:00,78.92,78.95,78.89,78.91,3256.0,78.92,78.95,78.89,78.91,3256.0
2017-08-30 10:55:00,78.93,78.96,78.92,78.95,1400.0,78.93,78.96,78.92,78.95,1400.0
2017-08-30 11:00:00,78.94,78.95,78.91,78.95,2700.0,78.94,78.95,78.91,78.95,2700.0
2017-08-30 11:05:00,78.93,78.94,78.91,78.94,2000.0,78.93,78.94,78.91,78.94,2000.0
2017-08-30 11:10:00,78.95,78.95,78.9,78.92,2200.0,78.95,78.95,78.9,78.92,2200.0
2017-08-30 11:15:00,78.91,78.96,78.91,78.91,2900.0,78.91,78.96,78.91,78.91,2900.0
2017-08-30 11:20:00,78.92,78.93,78.88,78.89,2653.0,78.92,78.93,78.88,78.89,2653.0
2017-08-30 11:25:00,78.89,79.0,78.88,78.96,7100.0,78.89,79.0,78.88,78.96,7100.0
2017-08-30 11:30:00,79.0,79.0,78.95,78.95,512.0,79.0,79.0,78.95,78.95,512.0
2017-08-30 11:35:00,78.97,79.01,78.96,78.97,2700.0,78.97,79.01,78.96,78.97,2700.0
2017-08-30 11:40:00,78.99,79.0,78.96,78.96,2100.0,78.99,79.0,78.96,78.96,2100.0
2017-08-30 11:45:00,78.98,79.01,78.95,78.95,1900.0,78.98,79.01,78.95,78.95,1900.0
2017-08-30 11:50:00,78.98,78.99,78.95,78.95,700.0,78.98,78.99,78.95,78.95,700.0
2017-08-30 11:55:00,78.98,78.98,78.94,78.94,3466.0,78.98,78.98,78.94,78.94,3466.0
2017-08-30 12:00:00,78.96,78.99,78.95,78.99,2022.0,78.96,78.99,78.95,78.99,2022.0
2017-08-30 12:05:00,78.99,78.99,78.96,78.98,2227.0,78.99,78.99,78.96,78.98,2227.0
2017-08-30 12:10:00,78.98,78.99,78.96,78.97,1300.0,78.98,78.99,78.96,78.97,1300.0
2017-08-30 12:15:00,78.99,79.02,78.99,79.02,900.0,78.99,79.02,78.99,79.02,900.0
2017-08-30 12:20:00,79.03,79.08,79.01,79.08,1080.0,79.03,79.08,79.01,79.08,1080.0
2017-08-30 12:25:00,79.1,79.18,79.1,79.18,3979.0,79.1,79.18,79.1,79.18,3979.0
2017-08-30 12:30:00,79.16,79.23,79.16,79.21,11060.0,79.16,79.23,79.16,79.21,11060.0
2017-08-30 12:35:00,79.23,79.27,79.23,79.26,785.0,79.23,79.27,79.23,79.26,785.0
2017-08-30 12:40:00,79.26,79.31,79.24,79.31,1647.0,79.26,79.31,79.24,79.31,1647.0
2017-08-30 12:45:00,79.29,79.29,79.24,79.24,1300.0,79.29,79.29,79.24,79.24,1300.0
2017-08-30 12:50:00,79.24,79.24,79.21,79.21,1600.0,79.24,79.24,79.21,79.21,1600.0
2017-08-30 12:55:00,79.22,79.26,79.22,79.25,1300.0,79.22,79.26,79.22,79.25,1300.0
2017-08-30 13:00:00,79.24,79.27,79.23,79.23,1800.0,79.24,79.27,79.23,79.23,1800.0
2017-08-30 13:05:00,79.23,79.23,79.23,79.23,0.0,79.23,79.23,79.23,79.23,0.0
2017-08-30 13:10:00,79.23,79.36,79.23,79.36,2500.0,79.23,79.36,79.23,79.36,2500.0
2017-08-30 13:15:00,79.36,79.41,79.36,79.41,2900.0,79.36,79.41,79.36,79.41,2900.0
2017-08-30 13:20:00,79.39,79.46,79.39,79.45,7581.0,79.39,79.46,79.39,79.45,7581.0
2017-08-30 13:25:00,79.46,79.51,79.45,79.5,5312.0,79.46,79.51,79.45,79.5,5312.0
2017-08-30 13:30:00,79.51,79.52,79.5,79.51,1200.0,79.51,79.52,79.5,79.51,1200.0
2017-08-30 13:35:00,79.54,79.56,79.54,79.55,4031.0,79.54,79.56,79.54,79.55,4031.0
2017-08-30 13:40:00,79.53,79.53,79.5,79.53,2441.0,79.53,79.53,79.5,79.53,2441.0
2017-08-30 13:45:00,79.53,79.57,79.51,79.56,2574.0,79.53,79.57,79.51,79.56,2574.0
2017-08-30 13:50:00,79.54,79.55,79.54,79.54,4500.0,79.54,79.55,79.54,79.54,4500.0
2017-08-30 13:55:00,79.55,79.61,79.55,79.59,4189.0,79.55,79.61,79.55,79.59,4189.0
2017-08-30 14:00:00,79.59,79.6,79.57,79.59,2615.0,79.59,79.6,79.57,79.59,2615.0
2017-08-30 14:05:00,79.61,79.62,79.59,79.59,1826.0,79.61,79.62,79.59,79.59,1826.0
2017-08-30 14:10:00,79.59,79.62,79.59,79.62,1600.0,79.59,79.62,79.59,79.62,1600.0
2017-08-30 14:15:00,79.61,79.61,79.56,79.56,5968.0,79.61,79.61,79.56,79.56,5968.0
2017-08-30 14:20:00,79.55,79.58,79.54,79.57,3472.0,79.55,79.58,79.54,79.57,3472.0
2017-08-30 14:25:00,79.58,79.67,79.56,79.67,4738.0,79.58,79.67,79.56,79.67,4738.0
2017-08-30 14:30:00,79.65,79.7,79.65,79.67,7594.0,79.65,79.7,79.65,79.67,7594.0
2017-08-30 14:35:00,79.67,79.84,79.67,79.83,25215.0,79.67,79.84,79.67,79.83,25215.0
2017-08-30 14:40:00,79.83,79.86,79.79,79.8,9467.0,79.83,79.86,79.79,79.8,9467.0
2017-08-30 14:45:00,79.78,79.81,79.75,79.8,30523.0,79.78,79.81,79.75,79.8,30523.0
2017-08-30 14:50:00,79.83,79.84,79.81,79.81,2400.0,79.83,79.84,79.81,79.81,2400.0
2017-08-30 14:55:00,79.81,79.81,79.76,79.78,2711.0,79.81,79.81,79.76,79.78,2711.0
2017-08-30 15:00:00,79.75,79.75,79.68,79.7,3352.0,79.75,79.75,79.68,79.7,3352.0
2017-08-30 15:05:00,79.68,79.74,79.68,79.72,5683.0,79.68,79.74,79.68,79.72,5683.0
2017-08-30 15:10:00,79.74,79.77,79.7,79.71,8713.0,79.74,79.77,79.7,79.71,8713.0
2017-08-30 15:15:00,79.7,79.7,79.63,79.64,3393.0,79.7,79.7,79.63,79.64,3393.0
2017-08-30 15:20:00,79.66,79.72,79.66,79.71,7665.0,79.66,79.72,79.66,79.71,7665.0
2017-08-30 15:25:00,79.69,79.78,79.69,79.78,3486.0,79.69,79.78,79.69,79.78,3486.0
2017-08-30 15:30:00,79.76,79.76,79.71,79.72,3838.0,79.76,79.76,79.71,79.72,3838.0
2017-08-30 15:35:00,79.73,79.73,79.58,79.58,4000.0,79.73,79.73,79.58,79.58,4000.0
2017-08-30 15:40:00,79.56,79.57,79.48,79.52,7958.0,79.56,79.57,79.48,79.52,7958.0
2017-08-30 15:45:00,79.52,79.62,79.52,79.59,8662.0,79.52,79.62,79.52,79.59,8662.0
2017-08-30 15:50:00,79.59,79.62,79.56,79.57,10750.0,79.59,79.62,79.56,79.57,10750.0
2017-08-30 15:55:00,79.57,79.61,79.51,79.6,36218.0,79.57,79.61,79.51,79.6,36218.0
2017-08-31 09:30:00,79.75,79.98,79.64,79.79,13578.0,79.75,79.98,79.64,79.79,13578.0
2017-08-31 09:35:00,79.85,79.87,79.63,79.66,4317.0,79.85,79.87,79.63,79.66,4317.0
2017-08-31 09:40:00,79.71,79.81,79.7,79.81,2500.0,79.71,79.81,79.7,79.81,2500.0
2017-08-31 09:45:00,79.75,79.75,79.66,79.68,5531.0,79.75,79.75,79.66,79.68,5531.0
2017-08-31 09:50:00,79.68,79.68,79.57,79.61,5104.0,79.68,79.68,79.57,79.61,5104.0
2017-08-31 09:55:00,79.6,79.68,79.59,79.63,3900.0,79.6,79.68,79.59,79.63,3900.0
2017-08-31 10:00:00,79.65,79.76,79.58,79.75,8438.0,79.65,79.76,79.58,79.75,8438.0
2017-08-31 10:05:00,79.77,79.82,79.68,79.68,21270.0,79.77,79.82,79.68,79.68,21270.0
2017-08-31 10:10:00,79.68,79.73,79.68,79.71,4958.0,79.68,79.73,79.68,79.71,4958.0
2017-08-31 10:15:00,79.69,79.75,79.66,79.75,2653.0,79.69,79.75,79.66,79.75,2653.0
2017-08-31 10:20:00,79.75,79.75,79.71,79.73,16094.0,79.75,79.75,79.71,79.73,16094.0
2017-08-31 10:25:00,79.72,79.74,79.7,79.73,12707.0,79.72,79.74,79.7,79.73,12707.0
2017-08-31 10:30:00,79.72,79.77,79.67,79.69,4222.0,79.72,79.77,79.67,79.69,4222.0
2017-08-31 10:35:00,79.67,79.77,79.66,79.77,2800.0,79.67,79.77,79.66,79.77,2800.0
2017-08-31 10:40:00,79.78,79.78,79.72,79.72,3401.0,79.78,79.78,79.72,79.72,3401.0
2017-08-31 10:45:00,79.73,79.73,79.67,79.69,2300.0,79.73,79.73,79.67,79.69,2300.0
2017-08-31 10:50:00,79.67,79.73,79.67,79.71,4541.0,79.67,79.73,79.67,79.71,4541.0
2017-08-31 10:55:00,79.71,79.72,79.66,79.69,3000.0,79.71,79.72,79.66,79.69,3000.0
2017-08-31 11:00:00,79.69,79.74,79.69,79.74,4994.0,79.69,79.74,79.69,79.74,4994.0
2017-08-31 11:05:00,79.75,79.75,79.68,79.72,17723.0,79.75,79.75,79.68,79.72,17723.0
2017-08-31 11:10:00,79.73,79.74,79.71,79.73,7501.0,79.73,79.74,79.71,79.73,7501.0
2017-08-31 11:15:00,79.74,79.79,79.73,79.76,4650.0,79.74,79.79,79.73,79.76,4650.0
2017-08-31 11:20:00,79.79,79.8,79.76,79.77,9501.0,79.79,79.8,79.76,79.77,9501.0
2017-08-31 11:25:00,79.77,79.77,79.72,79.74,4924.0,79.77,79.77,79.72,79.74,4924.0
2017-08-31 11:30:00,79.73,79.74,79.68,79.68,4836.0,79.73,79.74,79.68,79.68,4836.0
2017-08-31 11:35:00,79.7,79.77,79.69,79.73,2330.0,79.7,79.77,79.69,79.73,2330.0
2017-08-31 11:40:00,79.77,79.78,79.74,79.77,2646.0,79.77,79.78,79.74,79.77,2646.0
2017-08-31 11:45:00,79.78,79.8,79.76,79.76,4029.0,79.78,79.8,79.76,79.76,4029.0
2017-08-31 11:50:00,79.75,79.77,79.73,79.73,3931.0,79.75,79.77,79.73,79.73,3931.0
2017-08-31 11:55:00,79.75,79.77,79.73,79.75,2405.0,79.75,79.77,79.73,79.75,2405.0
2017-08-31 12:00:00,79.77,79.81,79.77,79.79,8442.0,79.77,79.81,79.77,79.79,8442.0
2017-08-31 12:05:00,79.79,79.81,79.78,79.78,5500.0,79.79,79.81,79.78,79.78,5500.0
2017-08-31 12:10:00,79.79,79.81,79.78,79.81,2100.0,79.79,79.81,79.78,79.81,2100.0
2017-08-31 12:15:00,79.8,79.82,79.78,79.8,3815.0,79.8,79.82,79.78,79.8,3815.0
2017-08-31 12:20:00,79.78,79.81,79.77,79.8,4100.0,79.78,79.81,79.77,79.8,4100.0
2017-08-31 12:25:00,79.8,79.83,79.8,79.81,5146.0,79.8,79.83,79.8,79.81,5146.0
2017-08-31 12:30:00,79.81,79.88,79.79,79.87,10400.0,79.81,79.88,79.79,79.87,10400.0
2017-08-31 12:35:00,79.88,79.9,79.88,79.9,400.0,79.88,79.9,79.88,79.9,400.0
2017-08-31 12:40:00,79.87,79.88,79.85,79.88,3000.0,79.87,79.88,79.85,79.88,3000.0
2017-08-31 12:45:00,79.88,79.89,79.82,79.83,4500.0,79.88,79.89,79.82,79.83,4500.0
2017-08-31 12:50:00,79.81,79.84,79.81,79.84,2500.0,79.81,79.84,79.81,79.84,2500.0
2017-08-31 12:55:00,79.84,79.84,79.76,79.83,7366.0,79.84,79.84,79.76,79.83,7366.0
2017-08-31 13:00:00,79.83,79.96,79.83,79.95,5423.0,79.83,79.96,79.83,79.95,5423.0
2017-08-31 13:05:00,79.92,79.93,79.89,79.92,2875.0,79.92,79.93,79.89,79.92,2875.0
2017-08-31 13:10:00,79.92,79.94,79.88,79.88,5388.0,79.92,79.94,79.88,79.88,5388.0
2017-08-31 13:15:00,79.88,79.94,79.8,79.93,11536.0,79.88,79.94,79.8,79.93,11536.0
2017-08-31 13:20:00,79.93,79.93,79.9,79.92,6264.0,79.93,79.93,79.9,79.92,6264.0
2017-08-31 13:25:00,79.94,79.96,79.94,79.95,12908.0,79.94,79.96,79.94,79.95,12908.0
2017-08-31 13:30:00,79.96,79.97,79.94,79.95,3406.0,79.96,79.97,79.94,79.95,3406.0
2017-08-31 13:35:00,79.96,79.96,79.92,79.94,6076.0,79.96,79.96,79.92,79.94,6076.0
2017-08-31 13:40:00,79.95,79.97,79.93,79.97,2717.0,79.95,79.97,79.93,79.97,2717.0
2017-08-31 13:45:00,79.97,79.98,79.93,79.94,4932.0,79.97,79.98,79.93,79.94,4932.0
2017-08-31 13:50:00,79.94,79.96,79.93,79.95,2200.0,79.94,79.96,79.93,79.95,2200.0
2017-08-31 13:55:00,79.96,79.97,79.95,79.97,2600.0,79.96,79.97,79.95,79.97,2600.0
2017-08-31 14:00:00,79.98,80.0,79.96,79.96,3025.0,79.98,80.0,79.96,79.96,3025.0
2017-08-31 14:05:00,79.97,79.97,79.93,79.94,3752.0,79.97,79.97,79.93,79.94,3752.0
2017-08-31 14:10:00,79.94,79.97,79.91,79.94,3118.0,79.94,79.97,79.91,79.94,3118.0
2017-08-31 14:15:00,79.94,79.98,79.94,79.97,3811.0,79.94,79.98,79.94,79.97,3811.0
2017-08-31 14:20:00,79.95,79.98,79.93,79.98,2700.0,79.95,79.98,79.93,79.98,2700.0
2017-08-31 14:25:00,79.99,79.99,79.97,79.98,2158.0,79.99,79.99,79.97,79.98,2158.0
2017-08-31 14:30:00,79.98,80.0,79.98,80.0,26137.0,79.98,80.0,79.98,80.0,26137.0
2017-08-31 14:35:00,80.0,80.16,80.0,80.16,14424.0,80.0,80.16,80.0,80.16,14424.0
2017-08-31 14:40:00,80.16,80.19,80.15,80.18,8836.0,80.16,80.19,80.15,80.18,8836.0
2017-08-31 14:45:00,80.17,80.24,80.15,80.24,4000.0,80.17,80.24,80.15,80.24,4000.0
2017-08-31 14:50:00,80.24,80.27,80.21,80.27,6500.0,80.24,80.27,80.21,80.27,6500.0
2017-08-31 14:55:00,80.26,80.27,80.24,80.26,5100.0,80.26,80.27,80.24,80.26,5100.0
2017-08-31 15:00:00,80.27,80.27,80.2,80.2,5869.0,80.27,80.27,80.2,80.2,5869.0
2017-08-31 15:05:00,80.2,80.23,80.16,80.23,3800.0,80.2,80.23,80.16,80.23,3800.0
2017-08-31 15:10:00,80.22,80.25,80.21,80.23,5389.0,80.22,80.25,80.21,80.23,5389.0
2017-08-31 15:15:00,80.23,80.27,80.22,80.24,7200.0,80.23,80.27,80.22,80.24,7200.0
2017-08-31 15:20:00,80.26,80.31,80.26,80.3,6119.0,80.26,80.31,80.26,80.3,6119.0
2017-08-31 15:25:00,80.31,80.33,80.29,80.3,7900.0,80.31,80.33,80.29,80.3,7900.0
2017-08-31 15:30:00,80.31,80.41,80.31,80.41,11573.0,80.31,80.41,80.31,80.41,11573.0
2017-08-31 15:35:00,80.4,80.45,80.39,80.43,12699.0,80.4,80.45,80.39,80.43,12699.0
2017-08-31 15:40:00,80.43,80.44,80.41,80.42,8745.0,80.43,80.44,80.41,80.42,8745.0
2017-08-31 15:45:00,80.42,80.43,80.36,80.43,22908.0,80.42,80.43,80.36,80.43,22908.0
2017-08-31 15:50:00,80.44,80.45,80.42,80.45,26621.0,80.44,80.45,80.42,80.45,26621.0
2017-08-31 15:55:00,80.44,80.45,80.35,80.41,92526.0,80.44,80.45,80.35,80.41,92526.0
2017-09-01 09:30:00,80.05,80.7,80.05,80.67,68708.0,80.05,80.7,80.05,80.67,68708.0
2017-09-01 09:35:00,80.6,80.65,80.4,80.5,9434.0,80.6,80.65,80.4,80.5,9434.0
2017-09-01 09:40:00,80.46,80.61,80.43,80.6,10634.0,80.46,80.61,80.43,80.6,10634.0
2017-09-01 09:45:00,80.59,80.65,80.52,80.53,7509.0,80.59,80.65,80.52,80.53,7509.0
2017-09-01 09:50:00,80.52,80.52,80.31,80.31,10313.0,80.52,80.52,80.31,80.31,10313.0
2017-09-01 09:55:00,80.35,80.39,80.2,80.2,5805.0,80.35,80.39,80.2,80.2,5805.0
2017-09-01 10:00:00,80.18,80.21,80.13,80.18,4534.0,80.18,80.21,80.13,80.18,4534.0
2017-09-01 10:05:00,80.16,80.22,80.07,80.15,5507.0,80.16,80.22,80.07,80.15,5507.0
2017-09-01 10:10:00,80.16,80.3,80.12,80.27,6823.0,80.16,80.3,80.12,80.27,6823.0
2017-09-01 10:15:00,80.27,80.36,80.23,80.28,5272.0,80.27,80.36,80.23,80.28,5272.0
2017-09-01 10:20:00,80.3,80.46,80.3,80.41,6163.0,80.3,80.46,80.3,80.41,6163.0
2017-09-01 10:25:00,80.43,80.53,80.4,80.53,8415.0,80.43,80.53,80.4,80.53,8415.0
2017-09-01 10:30:00,80.5,80.55,80.46,80.52,4294.0,80.5,80.55,80.46,80.52,4294.0
2017-09-01 10:35:00,80.49,80.49,80.32,80.36,5783.0,80.49,80.49,80.32,80.36,5783.0
2017-09-01 10:40:00,80.33,80.39,80.23,80.33,7560.0,80.33,80.39,80.23,80.33,7560.0
2017-09-01 10:45:00,80.29,80.38,80.25,80.38,3579.0,80.29,80.38,80.25,80.38,3579.0
2017-09-01 10:50:00,80.37,80.42,80.3,80.31,6260.0,80.37,80.42,80.3,80.31,6260.0
2017-09-01 10:55:00,80.31,80.39,80.29,80.36,9914.0,80.31,80.39,80.29,80.36,9914.0
2017-09-01 11:00:00,80.37,80.37,80.33,80.36,7431.0,80.37,80.37,80.33,80.36,7431.0
2017-09-01 11:05:00,80.38,80.38,80.27,80.33,4388.0,80.38,80.38,80.27,80.33,4388.0
2017-09-01 11:10:00,80.33,80.45,80.32,80.45,3578.0,80.33,80.45,80.32,80.45,3578.0
2017-09-01 11:15:00,80.45,80.45,80.25,80.25,5363.0,80.45,80.45,80.25,80.25,5363.0
2017-09-01 11:20:00,80.24,80.36,80.24,80.32,2957.0,80.24,80.36,80.24,80.32,2957.0
2017-09-01 11:25:00,80.29,80.34,80.22,80.28,6072.0,80.29,80.34,80.22,80.28,6072.0
2017-09-01 11:30:00,80.28,80.28,80.24,80.24,1572.0,80.28,80.28,80.24,80.24,1572.0
2017-09-01 11:35:00,80.27,80.31,80.24,80.26,3386.0,80.27,80.31,80.24,80.26,3386.0
2017-09-01 11:40:00,80.25,80.27,80.2,80.25,5847.0,80.25,80.27,80.2,80.25,5847.0
2017-09-01 11:45:00,80.26,80.29,80.24,80.24,4057.0,80.26,80.29,80.24,80.24,4057.0
2017-09-01 11:50:00,80.25,80.26,80.21,80.25,4281.0,80.25,80.26,80.21,80.25,4281.0
2017-09-01 11:55:00,80.25,80.26,80.22,80.25,2176.0,80.25,80.26,80.22,80.25,2176.0
2017-09-01 12:00:00,80.23,80.26,80.22,80.22,3507.0,80.23,80.26,80.22,80.22,3507.0
2017-09-01 12:05:00,80.2,80.21,80.17,80.19,2527.0,80.2,80.21,80.17,80.19,2527.0
2017-09-01 12:10:00,80.18,80.27,80.17,80.26,9262.0,80.18,80.27,80.17,80.26,9262.0
2017-09-01 12:15:00,80.28,80.28,80.25,80.26,3453.0,80.28,80.28,80.25,80.26,3453.0
2017-09-01 12:20:00,80.25,80.26,80.22,80.23,3420.0,80.25,80.26,80.22,80.23,3420.0
2017-09-01 12:25:00,80.22,80.33,80.21,80.29,4375.0,80.22,80.33,80.21,80.29,4375.0
2017-09-01 12:30:00,80.3,80.31,80.26,80.28,3048.0,80.3,80.31,80.26,80.28,3048.0
2017-09-01 12:35:00,80.3,80.31,80.24,80.27,3491.0,80.3,80.31,80.24,80.27,3491.0
2017-09-01 12:40:00,80.28,80.3,80.24,80.27,3805.0,80.28,80.3,80.24,80.27,3805.0
2017-09-01 12:45:00,80.27,80.28,80.26,80.28,991.0,80.27,80.28,80.26,80.28,991.0
2017-09-01 12:50:00,80.26,80.33,80.26,80.28,4241.0,80.26,80.33,80.26,80.28,4241.0
2017-09-01 12:55:00,80.27,80.28,80.22,80.22,2900.0,80.27,80.28,80.22,80.22,2900.0
2017-09-01 13:00:00,80.22,80.24,80.22,80.23,2160.0,80.22,80.24,80.22,80.23,2160.0
2017-09-01 13:05:00,80.25,80.27,80.23,80.26,4496.0,80.25,80.27,80.23,80.26,4496.0
2017-09-01 13:10:00,80.26,80.27,80.24,80.27,2297.0,80.26,80.27,80.24,80.27,2297.0
2017-09-01 13:15:00,80.27,80.27,80.23,80.24,2120.0,80.27,80.27,80.23,80.24,2120.0
2017-09-01 13:20:00,80.23,80.28,80.23,80.28,5345.0,80.23,80.28,80.23,80.28,5345.0
2017-09-01 13:25:00,80.26,80.28,80.26,80.26,3532.0,80.26,80.28,80.26,80.26,3532.0
2017-09-01 13:30:00,80.28,80.38,80.26,80.36,5999.0,80.28,80.38,80.26,80.36,5999.0
2017-09-01 13:35:00,80.36,80.38,80.34,80.36,2493.0,80.36,80.38,80.34,80.36,2493.0
2017-09-01 13:40:00,80.38,80.4,80.36,80.4,2797.0,80.38,80.4,80.36,80.4,2797.0
2017-09-01 13:45:00,80.39,80.45,80.38,80.45,7493.0,80.39,80.45,80.38,80.45,7493.0
2017-09-01 13:50:00,80.42,80.43,80.35,80.36,3998.0,80.42,80.43,80.35,80.36,3998.0
2017-09-01 13:55:00,80.37,80.39,80.34,80.38,3394.0,80.37,80.39,80.34,80.38,3394.0
2017-09-01 14:00:00,80.38,80.46,80.38,80.45,6157.0,80.38,80.46,80.38,80.45,6157.0
2017-09-01 14:05:00,80.46,80.47,80.41,80.41,2600.0,80.46,80.47,80.41,80.41,2600.0
2017-09-01 14:10:00,80.4,80.4,80.36,80.36,2577.0,80.4,80.4,80.36,80.36,2577.0
2017-09-01 14:15:00,80.37,80.39,80.35,80.36,5286.0,80.37,80.39,80.35,80.36,5286.0
2017-09-01 14:20:00,80.36,80.39,80.35,80.38,2222.0,80.36,80.39,80.35,80.38,2222.0
2017-09-01 14:25:00,80.39,80.4,80.29,80.3,7308.0,80.39,80.4,80.29,80.3,7308.0
2017-09-01 14:30:00,80.29,80.33,80.29,80.33,6919.0,80.29,80.33,80.29,80.33,6919.0
2017-09-01 14:35:00,80.32,80.35,80.32,80.34,6319.0,80.32,80.35,80.32,80.34,6319.0
2017-09-01 14:40:00,80.34,80.35,80.33,80.34,3076.0,80.34,80.35,80.33,80.34,3076.0
2017-09-01 14:45:00,80.34,80.43,80.34,80.42,5812.0,80.34,80.43,80.34,80.42,5812.0
2017-09-01 14:50:00,80.41,80.43,80.41,80.43,3882.0,80.41,80.43,80.41,80.43,3882.0
2017-09-01 14:55:00,80.43,80.49,80.43,80.46,6643.0,80.43,80.49,80.43,80.46,6643.0
2017-09-01 15:00:00,80.45,80.47,80.43,80.47,3147.0,80.45,80.47,80.43,80.47,3147.0
2017-09-01 15:05:00,80.47,80.47,80.37,80.42,12576.0,80.47,80.47,80.37,80.42,12576.0
2017-09-01 15:10:00,80.42,80.44,80.41,80.41,2597.0,80.42,80.44,80.41,80.41,2597.0
2017-09-01 15:15:00,80.42,80.43,80.39,80.41,6619.0,80.42,80.43,80.39,80.41,6619.0
2017-09-01 15:20:00,80.42,80.46,80.42,80.45,4704.0,80.42,80.46,80.42,80.45,4704.0
2017-09-01 15:25:00,80.45,80.49,80.44,80.48,8991.0,80.45,80.49,80.44,80.48,8991.0
2017-09-01 15:30:00,80.48,80.48,80.4,80.43,10601.0,80.48,80.48,80.4,80.43,10601.0
2017-09-01 15:35:00,80.43,80.44,80.39,80.39,10003.0,80.43,80.44,80.39,80.39,10003.0
2017-09-01 15:40:00,80.39,80.39,80.33,80.39,11670.0,80.39,80.39,80.33,80.39,11670.0
2017-09-01 15:45:00,80.39,80.39,80.36,80.36,7747.0,80.39,80.39,80.36,80.36,7747.0
2017-09-01 15:50:00,80.37,80.47,80.37,80.42,32093.0,80.37,80.47,80.37,80.42,32093.0
2017-09-01 15:55:00,80.43,80.46,80.4,80.41,39910.0,80.43,80.46,80.4,80.41,39910.0
2017-09-05 09:30:00,79.99,80.24,79.66,80.15,25501.0,79.99,80.24,79.66,80.15,25501.0
2017-09-05 09:35:00,80.21,80.21,80.03,80.04,4773.0,80.21,80.21,80.03,80.04,4773.0
2017-09-05 09:40:00,80.03,80.2,80.03,80.19,4293.0,80.03,80.2,80.03,80.19,4293.0
2017-09-05 09:45:00,80.11,80.29,80.1,80.28,2515.0,80.11,80.29,80.1,80.28,2515.0
2017-09-05 09:50:00,80.25,80.37,80.25,80.28,4417.0,80.25,80.37,80.25,80.28,4417.0
2017-09-05 09:55:00,80.3,80.38,80.29,80.36,2085.0,80.3,80.38,80.29,80.36,2085.0
2017-09-05 10:00:00,80.36,80.36,80.09,80.12,9150.0,80.36,80.36,80.09,80.12,9150.0
2017-09-05 10:05:00,80.14,80.17,79.91,79.92,7454.0,80.14,80.17,79.91,79.92,7454.0
2017-09-05 10:10:00,79.94,80.03,79.89,80.03,4795.0,79.94,80.03,79.89,80.03,4795.0
2017-09-05 10:15:00,80.06,80.18,80.05,80.14,3300.0,80.06,80.18,80.05,80.14,3300.0
2017-09-05 10:20:00,80.14,80.18,80.08,80.08,2893.0,80.14,80.18,80.08,80.08,2893.0
2017-09-05 10:25:00,80.04,80.11,80.0,80.11,4841.0,80.04,80.11,80.0,80.11,4841.0
2017-09-05 10:30:00,80.13,80.14,80.09,80.1,6081.0,80.13,80.14,80.09,80.1,6081.0
2017-09-05 10:35:00,80.09,80.22,80.09,80.19,5700.0,80.09,80.22,80.09,80.19,5700.0
2017-09-05 10:40:00,80.2,80.2,80.04,80.12,6877.0,80.2,80.2,80.04,80.12,6877.0
2017-09-05 10:45:00,80.07,80.07,80.0,80.0,1723.0,80.07,80.07,80.0,80.0,1723.0
2017-09-05 10:50:00,79.99,80.01,79.94,79.94,2424.0,79.99,80.01,79.94,79.94,2424.0
2017-09-05 10:55:00,79.95,79.95,79.88,79.92,3200.0,79.95,79.95,79.88,79.92,3200.0
2017-09-05 11:00:00,79.92,79.94,79.86,79.94,3600.0,79.92,79.94,79.86,79.94,3600.0
2017-09-05 11:05:00,79.94,80.03,79.9,79.92,5093.0,79.94,80.03,79.9,79.92,5093.0
2017-09-05 11:10:00,79.92,79.94,79.86,79.89,4562.0,79.92,79.94,79.86,79.89,4562.0
2017-09-05 11:15:00,79.89,79.92,79.88,79.9,6179.0,79.89,79.92,79.88,79.9,6179.0
2017-09-05 11:20:00,79.88,79.99,79.87,79.99,3594.0,79.88,79.99,79.87,79.99,3594.0
2017-09-05 11:25:00,79.99,79.99,79.93,79.94,4567.0,79.99,79.99,79.93,79.94,4567.0
2017-09-05 11:30:00,79.92,80.08,79.91,80.03,5294.0,79.92,80.08,79.91,80.03,5294.0
2017-09-05 11:35:00,80.06,80.16,80.06,80.15,5919.0,80.06,80.16,80.06,80.15,5919.0
2017-09-05 11:40:00,80.14,80.14,79.99,80.04,4739.0,80.14,80.14,79.99,80.04,4739.0
2017-09-05 11:45:00,80.02,80.02,79.94,79.95,1429.0,80.02,80.02,79.94,79.95,1429.0
2017-09-05 11:50:00,79.97,80.0,79.94,80.0,2986.0,79.97,80.0,79.94,80.0,2986.0
2017-09-05 11:55:00,80.0,80.05,79.99,80.01,4793.0,80.0,80.05,79.99,80.01,4793.0
2017-09-05 12:00:00,80.03,80.04,79.89,79.89,4500.0,80.03,80.04,79.89,79.89,4500.0
2017-09-05 12:05:00,79.87,79.88,79.77,79.78,3816.0,79.87,79.88,79.77,79.78,3816.0
2017-09-05 12:10:00,79.77,79.77,79.7,79.72,3200.0,79.77,79.77,79.7,79.72,3200.0
2017-09-05 12:15:00,79.72,79.72,79.68,79.68,5100.0,79.72,79.72,79.68,79.68,5100.0
2017-09-05 12:20:00,79.66,79.73,79.66,79.73,1632.0,79.66,79.73,79.66,79.73,1632.0
2017-09-05 12:25:00,79.68,79.69,79.49,79.52,2897.0,79.68,79.69,79.49,79.52,2897.0
2017-09-05 12:30:00,79.49,79.52,79.28,79.28,6741.0,79.49,79.52,79.28,79.28,6741.0
2017-09-05 12:35:00,79.32,79.46,79.32,79.46,3300.0,79.32,79.46,79.32,79.46,3300.0
2017-09-05 12:40:00,79.48,79.53,79.43,79.48,2900.0,79.48,79.53,79.43,79.48,2900.0
2017-09-05 12:45:00,79.47,79.47,79.4,79.42,3029.0,79.47,79.47,79.4,79.42,3029.0
2017-09-05 12:50:00,79.41,79.45,79.37,79.43,2033.0,79.41,79.45,79.37,79.43,2033.0
2017-09-05 12:55:00,79.44,79.5,79.44,79.5,1200.0,79.44,79.5,79.44,79.5,1200.0
2017-09-05 13:00:00,79.47,79.48,79.33,79.34,5100.0,79.47,79.48,79.33,79.34,5100.0
2017-09-05 13:05:00,79.37,79.41,79.34,79.39,5397.0,79.37,79.41,79.34,79.39,5397.0
2017-09-05 13:10:00,79.4,79.42,79.35,79.41,4200.0,79.4,79.42,79.35,79.41,4200.0
2017-09-05 13:15:00,79.4,79.6,79.38,79.59,4374.0,79.4,79.6,79.38,79.59,4374.0
2017-09-05 13:20:00,79.64,79.66,79.55,79.65,5263.0,79.64,79.66,79.55,79.65,5263.0
2017-09-05 13:25:00,79.65,79.66,79.6,79.65,2800.0,79.65,79.66,79.6,79.65,2800.0
2017-09-05 13:30:00,79.62,79.62,79.54,79.55,2093.0,79.62,79.62,79.54,79.55,2093.0
2017-09-05 13:35:00,79.56,79.66,79.56,79.63,4537.0,79.56,79.66,79.56,79.63,4537.0
2017-09-05 13:40:00,79.62,79.66,79.6,79.62,3594.0,79.62,79.66,79.6,79.62,3594.0
2017-09-05 13:45:00,79.64,79.64,79.55,79.56,2038.0,79.64,79.64,79.55,79.56,2038.0
2017-09-05 13:50:00,79.58,79.66,79.57,79.63,3100.0,79.58,79.66,79.57,79.63,3100.0
2017-09-05 13:55:00,79.65,79.67,79.61,79.66,4613.0,79.65,79.67,79.61,79.66,4613.0
2017-09-05 14:00:00,79.64,79.8,79.63,79.8,6349.0,79.64,79.8,79.63,79.8,6349.0
2017-09-05 14:05:00,79.83,79.83,79.76,79.8,4800.0,79.83,79.83,79.76,79.8,4800.0
2017-09-05 14:10:00,79.78,79.81,79.75,79.79,4922.0,79.78,79.81,79.75,79.79,4922.0
2017-09-05 14:15:00,79.76,79.8,79.76,79.8,2943.0,79.76,79.8,79.76,79.8,2943.0
2017-09-05 14:20:00,79.81,79.94,79.79,79.94,9150.0,79.81,79.94,79.79,79.94,9150.0
2017-09-05 14:25:00,79.95,80.06,79.93,79.97,9733.0,79.95,80.06,79.93,79.97,9733.0
2017-09-05 14:30:00,79.94,79.98,79.91,79.94,4100.0,79.94,79.98,79.91,79.94,4100.0
2017-09-05 14:35:00,79.92,79.94,79.82,79.85,3452.0,79.92,79.94,79.82,79.85,3452.0
2017-09-05 14:40:00,79.85,79.85,79.79,79.81,4000.0,79.85,79.85,79.79,79.81,4000.0
2017-09-05 14:45:00,79.78,79.78,79.73,79.75,4577.0,79.78,79.78,79.73,79.75,4577.0
2017-09-05 14:50:00,79.76,79.76,79.69,79.7,2950.0,79.76,79.76,79.69,79.7,2950.0
2017-09-05 14:55:00,79.69,79.82,79.69,79.82,6828.0,79.69,79.82,79.69,79.82,6828.0
2017-09-05 15:00:00,79.82,79.91,79.82,79.87,5293.0,79.82,79.91,79.82,79.87,5293.0
2017-09-05 15:05:00,79.87,79.88,79.79,79.87,7215.0,79.87,79.88,79.79,79.87,7215.0
2017-09-05 15:10:00,79.87,79.91,79.85,79.91,5309.0,79.87,79.91,79.85,79.91,5309.0
2017-09-05 15:15:00,79.9,79.95,79.89,79.91,6230.0,79.9,79.95,79.89,79.91,6230.0
2017-09-05 15:20:00,79.91,79.93,79.85,79.87,6573.0,79.91,79.93,79.85,79.87,6573.0
2017-09-05 15:25:00,79.87,79.94,79.87,79.94,6679.0,79.87,79.94,79.87,79.94,6679.0
2017-09-05 15:30:00,79.94,80.0,79.94,79.98,10456.0,79.94,80.0,79.94,79.98,10456.0
2017-09-05 15:35:00,79.99,80.0,79.89,79.96,14018.0,79.99,80.0,79.89,79.96,14018.0
2017-09-05 15:40:00,79.94,79.97,79.92,79.95,10731.0,79.94,79.97,79.92,79.95,10731.0
2017-09-05 15:45:00,79.96,79.97,79.91,79.96,15048.0,79.96,79.97,79.91,79.96,15048.0
2017-09-05 15:50:00,79.97,80.06,79.94,80.02,20444.0,79.97,80.06,79.94,80.02,20444.0
2017-09-05 15:55:00,80.02,80.07,80.0,80.0,43354.0,80.02,80.07,80.0,80.0,43354.0
2017-09-06 09:30:00,80.14,80.14,79.69,79.92,19111.0,80.14,80.14,79.69,79.92,19111.0
2017-09-06 09:35:00,79.69,79.83,79.62,79.82,11000.0,79.69,79.83,79.62,79.82,11000.0
2017-09-06 09:40:00,79.81,79.89,79.75,79.89,1300.0,79.81,79.89,79.75,79.89,1300.0
2017-09-06 09:45:00,79.89,79.9,79.66,79.7,6939.0,79.89,79.9,79.66,79.7,6939.0
2017-09-06 09:50:00,79.7,79.8,79.68,79.77,4190.0,79.7,79.8,79.68,79.77,4190.0
2017-09-06 09:55:00,79.77,79.91,79.77,79.91,1200.0,79.77,79.91,79.77,79.91,1200.0
2017-09-06 10:00:00,79.9,79.9,79.78,79.79,2500.0,79.9,79.9,79.78,79.79,2500.0
2017-09-06 10:05:00,79.75,79.84,79.7,79.81,7014.0,79.75,79.84,79.7,79.81,7014.0
2017-09-06 10:10:00,79.81,79.82,79.72,79.72,2400.0,79.81,79.82,79.72,79.72,2400.0
2017-09-06 10:15:00,79.67,79.67,79.52,79.57,4643.0,79.67,79.67,79.52,79.57,4643.0
2017-09-06 10:20:00,79.55,79.59,79.52,79.59,3662.0,79.55,79.59,79.52,79.59,3662.0
2017-09-06 10:25:00,79.59,79.62,79.58,79.62,3400.0,79.59,79.62,79.58,79.62,3400.0
2017-09-06 10:30:00,79.64,79.7,79.59,79.7,6526.0,79.64,79.7,79.59,79.7,6526.0
2017-09-06 10:35:00,79.72,79.72,79.59,79.64,3593.0,79.72,79.72,79.59,79.64,3593.0
2017-09-06 10:40:00,79.6,79.67,79.58,79.65,3093.0,79.6,79.67,79.58,79.65,3093.0
2017-09-06 10:45:00,79.65,79.73,79.6,79.72,4100.0,79.65,79.73,79.6,79.72,4100.0
2017-09-06 10:50:00,79.73,79.76,79.69,79.74,3625.0,79.73,79.76,79.69,79.74,3625.0
2017-09-06 10:55:00,79.71,79.79,79.71,79.78,3673.0,79.71,79.79,79.71,79.78,3673.0
2017-09-06 11:00:00,79.76,79.8,79.75,79.75,1300.0,79.76,79.8,79.75,79.75,1300.0
2017-09-06 11:05:00,79.73,79.74,79.67,79.68,5900.0,79.73,79.74,79.67,79.68,5900.0
2017-09-06 11:10:00,79.67,79.73,79.64,79.7,8137.0,79.67,79.73,79.64,79.7,8137.0
2017-09-06 11:15:00,79.72,79.75,79.7,79.71,2020.0,79.72,79.75,79.7,79.71,2020.0
2017-09-06 11:20:00,79.72,79.82,79.71,79.82,4917.0,79.72,79.82,79.71,79.82,4917.0
2017-09-06 11:25:00,79.83,79.85,79.78,79.78,2600.0,79.83,79.85,79.78,79.78,2600.0
2017-09-06 11:30:00,79.8,79.87,79.8,79.85,4281.0,79.8,79.87,79.8,79.85,4281.0
2017-09-06 11:35:00,79.83,79.93,79.83,79.93,1900.0,79.83,79.93,79.83,79.93,1900.0
2017-09-06 11:40:00,79.94,79.95,79.9,79.9,2208.0,79.94,79.95,79.9,79.9,2208.0
2017-09-06 11:45:00,79.9,79.94,79.89,79.93,2647.0,79.9,79.94,79.89,79.93,2647.0
2017-09-06 11:50:00,79.93,80.05,79.93,80.05,3782.0,79.93,80.05,79.93,80.05,3782.0
2017-09-06 11:55:00,80.02,80.06,80.01,80.02,1149.0,80.02,80.06,80.01,80.02,1149.0
2017-09-06 12:00:00,80.02,80.09,80.01,80.06,11300.0,80.02,80.09,80.01,80.06,11300.0
2017-09-06 12:05:00,80.08,80.09,80.03,80.06,2549.0,80.08,80.09,80.03,80.06,2549.0
2017-09-06 12:10:00,80.06,80.06,80.04,80.04,1576.0,80.06,80.06,80.04,80.04,1576.0
2017-09-06 12:15:00,80.03,80.07,80.03,80.07,3605.0,80.03,80.07,80.03,80.07,3605.0
2017-09-06 12:20:00,80.04,80.07,80.03,80.06,2647.0,80.04,80.07,80.03,80.06,2647.0
2017-09-06 12:25:00,80.08,80.14,80.08,80.13,2701.0,80.08,80.14,80.08,80.13,2701.0
2017-09-06 12:30:00,80.14,80.15,80.08,80.11,3435.0,80.14,80.15,80.08,80.11,3435.0
2017-09-06 12:35:00,80.12,80.13,80.08,80.09,2000.0,80.12,80.13,80.08,80.09,2000.0
2017-09-06 12:40:00,80.07,80.1,80.06,80.06,2821.0,80.07,80.1,80.06,80.06,2821.0
2017-09-06 12:45:00,80.06,80.08,80.05,80.08,1419.0,80.06,80.08,80.05,80.08,1419.0
2017-09-06 12:50:00,80.07,80.08,80.07,80.07,1400.0,80.07,80.08,80.07,80.07,1400.0
2017-09-06 12:55:00,80.09,80.13,80.07,80.12,6371.0,80.09,80.13,80.07,80.12,6371.0
2017-09-06 13:00:00,80.11,80.11,80.05,80.06,3900.0,80.11,80.11,80.05,80.06,3900.0
2017-09-06 13:05:00,80.07,80.12,80.07,80.12,900.0,80.07,80.12,80.07,80.12,900.0
2017-09-06 13:10:00,80.12,80.2,80.12,80.17,1673.0,80.12,80.2,80.12,80.17,1673.0
2017-09-06 13:15:00,80.17,80.17,80.12,80.13,3010.0,80.17,80.17,80.12,80.13,3010.0
2017-09-06 13:20:00,80.13,80.18,80.07,80.16,15723.0,80.13,80.18,80.07,80.16,15723.0
2017-09-06 13:25:00,80.16,80.16,80.07,80.08,4796.0,80.16,80.16,80.07,80.08,4796.0
2017-09-06 13:30:00,80.09,80.11,80.09,80.1,1020.0,80.09,80.11,80.09,80.1,1020.0
2017-09-06 13:35:00,80.1,80.1,80.02,80.02,3527.0,80.1,80.1,80.02,80.02,3527.0
2017-09-06 13:40:00,80.01,80.04,80.01,80.04,300.0,80.01,80.04,80.01,80.04,300.0
2017-09-06 13:45:00,80.01,80.02,80.0,80.01,3839.0,80.01,80.02,80.0,80.01,3839.0
2017-09-06 13:50:00,80.01,80.05,80.01,80.01,4522.0,80.01,80.05,80.01,80.01,4522.0
2017-09-06 13:55:00,80.01,80.02,79.96,79.96,3490.0,80.01,80.02,79.96,79.96,3490.0
2017-09-06 14:00:00,79.97,80.05,79.97,80.04,3000.0,79.97,80.05,79.97,80.04,3000.0
2017-09-06 14:05:00,80.04,80.08,80.04,80.08,1500.0,80.04,80.08,80.04,80.08,1500.0
2017-09-06 14:10:00,80.07,80.07,80.03,80.03,1793.0,80.07,80.07,80.03,80.03,1793.0
2017-09-06 14:15:00,80.05,80.05,80.03,80.04,1893.0,80.05,80.05,80.03,80.04,1893.0
2017-09-06 14:20:00,80.05,80.1,80.04,80.08,6328.0,80.05,80.1,80.04,80.08,6328.0
2017-09-06 14:25:00,80.08,80.12,80.08,80.11,4483.0,80.08,80.12,80.08,80.11,4483.0
2017-09-06 14:30:00,80.1,80.1,80.01,80.01,3793.0,80.1,80.1,80.01,80.01,3793.0
2017-09-06 14:35:00,79.99,80.03,79.99,80.03,2593.0,79.99,80.03,79.99,80.03,2593.0
2017-09-06 14:40:00,80.02,80.02,79.94,79.94,4516.0,80.02,80.02,79.94,79.94,4516.0
2017-09-06 14:45:00,79.93,79.98,79.93,79.96,4860.0,79.93,79.98,79.93,79.96,4860.0
2017-09-06 14:50:00,79.96,80.0,79.94,79.94,2500.0,79.96,80.0,79.94,79.94,2500.0
2017-09-06 14:55:00,79.92,79.97,79.92,79.95,5599.0,79.92,79.97,79.92,79.95,5599.0
2017-09-06 15:00:00,79.96,80.04,79.95,80.04,5526.0,79.96,80.04,79.95,80.04,5526.0
2017-09-06 15:05:00,80.05,80.06,80.02,80.06,4800.0,80.05,80.06,80.02,80.06,4800.0
2017-09-06 15:10:00,80.07,80.07,80.02,80.02,3182.0,80.07,80.07,80.02,80.02,3182.0
2017-09-06 15:15:00,80.01,80.04,80.01,80.04,3974.0,80.01,80.04,80.01,80.04,3974.0
2017-09-06 15:20:00,80.05,80.08,80.04,80.08,4837.0,80.05,80.08,80.04,80.08,4837.0
2017-09-06 15:25:00,80.08,80.12,80.08,80.12,8130.0,80.08,80.12,80.08,80.12,8130.0
2017-09-06 15:30:00,80.12,80.12,80.01,80.02,16487.0,80.12,80.12,80.01,80.02,16487.0
2017-09-06 15:35:00,80.02,80.03,79.98,79.98,13762.0,80.02,80.03,79.98,79.98,13762.0
2017-09-06 15:40:00,79.98,80.06,79.98,80.03,19871.0,79.98,80.06,79.98,80.03,19871.0
2017-09-06 15:45:00,80.04,80.04,80.0,80.03,23669.0,80.04,80.04,80.0,80.03,23669.0
2017-09-06 15:50:00,80.03,80.03,79.84,79.98,60205.0,80.03,80.03,79.84,79.98,60205.0
2017-09-06 15:55:00,79.98,80.02,79.97,80.0,57908.0,79.98,80.02,79.97,80.0,57908.0
2017-09-07 09:30:00,80.12,80.39,80.1,80.15,13058.0,80.12,80.39,80.1,80.15,13058.0
2017-09-07 09:35:00,80.03,80.38,80.03,80.38,1128.0,80.03,80.38,80.03,80.38,1128.0
2017-09-07 09:40:00,80.34,80.42,80.27,80.42,8289.0,80.34,80.42,80.27,80.42,8289.0
2017-09-07 09:45:00,80.39,80.42,80.3,80.34,2499.0,80.39,80.42,80.3,80.34,2499.0
2017-09-07 09:50:00,80.31,80.41,80.31,80.41,2259.0,80.31,80.41,80.31,80.41,2259.0
2017-09-07 09:55:00,80.44,80.55,80.42,80.53,11271.0,80.44,80.55,80.42,80.53,11271.0
2017-09-07 10:00:00,80.52,80.54,80.38,80.39,6700.0,80.52,80.54,80.38,80.39,6700.0
2017-09-07 10:05:00,80.34,80.48,80.26,80.47,57933.0,80.34,80.48,80.26,80.47,57933.0
2017-09-07 10:10:00,80.48,80.49,80.27,80.39,2802.0,80.48,80.49,80.27,80.39,2802.0
2017-09-07 10:15:00,80.37,80.37,80.25,80.27,4393.0,80.37,80.37,80.25,80.27,4393.0
2017-09-07 10:20:00,80.26,80.31,80.22,80.27,7900.0,80.26,80.31,80.22,80.27,7900.0
2017-09-07 10:25:00,80.26,80.3,80.21,80.3,7014.0,80.26,80.3,80.21,80.3,7014.0
2017-09-07 10:30:00,80.25,80.51,80.24,80.5,4892.0,80.25,80.51,80.24,80.5,4892.0
2017-09-07 10:35:00,80.49,80.51,80.41,80.41,2893.0,80.49,80.51,80.41,80.41,2893.0
2017-09-07 10:40:00,80.4,80.48,80.39,80.46,3300.0,80.4,80.48,80.39,80.46,3300.0
2017-09-07 10:45:00,80.44,80.52,80.42,80.52,4670.0,80.44,80.52,80.42,80.52,4670.0
2017-09-07 10:50:00,80.53,80.54,80.48,80.5,2150.0,80.53,80.54,80.48,80.5,2150.0
2017-09-07 10:55:00,80.53,80.54,80.45,80.48,7199.0,80.53,80.54,80.45,80.48,7199.0
2017-09-07 11:00:00,80.48,80.53,80.44,80.45,2926.0,80.48,80.53,80.44,80.45,2926.0
2017-09-07 11:05:00,80.46,80.48,80.41,80.42,2075.0,80.46,80.48,80.41,80.42,2075.0
2017-09-07 11:10:00,80.42,80.42,80.39,80.4,1979.0,80.42,80.42,80.39,80.4,1979.0
2017-09-07 11:15:00,80.4,80.42,80.37,80.37,2988.0,80.4,80.42,80.37,80.37,2988.0
2017-09-07 11:20:00,80.38,80.38,80.37,80.38,700.0,80.38,80.38,80.37,80.38,700.0
2017-09-07 11:25:00,80.35,80.44,80.35,80.41,2900.0,80.35,80.44,80.35,80.41,2900.0
2017-09-07 11:30:00,80.42,80.42,80.37,80.39,4600.0,80.42,80.42,80.37,80.39,4600.0
2017-09-07 11:35:00,80.4,80.51,80.4,80.5,5039.0,80.4,80.51,80.4,80.5,5039.0
2017-09-07 11:40:00,80.47,80.47,80.39,80.39,2100.0,80.47,80.47,80.39,80.39,2100.0
2017-09-07 11:45:00,80.37,80.43,80.35,80.37,4764.0,80.37,80.43,80.35,80.37,4764.0
2017-09-07 11:50:00,80.37,80.37,80.3,80.3,9078.0,80.37,80.37,80.3,80.3,9078.0
2017-09-07 11:55:00,80.31,80.33,80.27,80.29,15073.0,80.31,80.33,80.27,80.29,15073.0
2017-09-07 12:00:00,80.29,80.3,80.24,80.29,7218.0,80.29,80.3,80.24,80.29,7218.0
2017-09-07 12:05:00,80.3,80.35,80.3,80.35,1600.0,80.3,80.35,80.3,80.35,1600.0
2017-09-07 12:10:00,80.34,80.38,80.32,80.33,5250.0,80.34,80.38,80.32,80.33,5250.0
2017-09-07 12:15:00,80.31,80.33,80.3,80.32,5959.0,80.31,80.33,80.3,80.32,5959.0
2017-09-07 12:20:00,80.32,80.34,80.3,80.34,3670.0,80.32,80.34,80.3,80.34,3670.0
2017-09-07 12:25:00,80.35,80.37,80.28,80.28,3905.0,80.35,80.37,80.28,80.28,3905.0
2017-09-07 12:30:00,80.29,80.33,80.27,80.3,3900.0,80.29,80.33,80.27,80.3,3900.0
2017-09-07 12:35:00,80.29,80.33,80.29,80.32,3108.0,80.29,80.33,80.29,80.32,3108.0
2017-09-07 12:40:00,80.32,80.34,80.3,80.34,2246.0,80.32,80.34,80.3,80.34,2246.0
2017-09-07 12:45:00,80.33,80.33,80.3,80.32,1387.0,80.33,80.33,80.3,80.32,1387.0
2017-09-07 12:50:00,80.33,80.33,80.28,80.29,1390.0,80.33,80.33,80.28,80.29,1390.0
2017-09-07 12:55:00,80.31,80.37,80.29,80.37,4981.0,80.31,80.37,80.29,80.37,4981.0
2017-09-07 13:00:00,80.36,80.42,80.32,80.42,3920.0,80.36,80.42,80.32,80.42,3920.0
2017-09-07 13:05:00,80.41,80.41,80.35,80.37,4583.0,80.41,80.41,80.35,80.37,4583.0
2017-09-07 13:10:00,80.35,80.42,80.35,80.39,4555.0,80.35,80.42,80.35,80.39,4555.0
2017-09-07 13:15:00,80.4,80.41,80.39,80.41,2500.0,80.4,80.41,80.39,80.41,2500.0
2017-09-07 13:20:00,80.41,80.41,80.37,80.39,3838.0,80.41,80.41,80.37,80.39,3838.0
2017-09-07 13:25:00,80.39,80.4,80.37,80.38,2100.0,80.39,80.4,80.37,80.38,2100.0
2017-09-07 13:30:00,80.37,80.37,80.33,80.34,3055.0,80.37,80.37,80.33,80.34,3055.0
2017-09-07 13:35:00,80.35,80.37,80.3,80.31,3389.0,80.35,80.37,80.3,80.31,3389.0
2017-09-07 13:40:00,80.32,80.33,80.3,80.33,2200.0,80.32,80.33,80.3,80.33,2200.0
2017-09-07 13:45:00,80.34,80.37,80.33,80.34,1331.0,80.34,80.37,80.33,80.34,1331.0
2017-09-07 13:50:00,80.33,80.34,80.28,80.28,2700.0,80.33,80.34,80.28,80.28,2700.0
2017-09-07 13:55:00,80.28,80.29,80.26,80.29,3000.0,80.28,80.29,80.26,80.29,3000.0
2017-09-07 14:00:00,80.29,80.29,80.27,80.29,2835.0,80.29,80.29,80.27,80.29,2835.0
2017-09-07 14:05:00,80.29,80.32,80.28,80.32,2343.0,80.29,80.32,80.28,80.32,2343.0
2017-09-07 14:10:00,80.32,80.33,80.3,80.33,1950.0,80.32,80.33,80.3,80.33,1950.0
2017-09-07 14:15:00,80.33,80.33,80.28,80.29,5806.0,80.33,80.33,80.28,80.29,5806.0
2017-09-07 14:20:00,80.29,80.31,80.22,80.27,10499.0,80.29,80.31,80.22,80.27,10499.0
2017-09-07 14:25:00,80.27,80.29,80.26,80.27,4804.0,80.27,80.29,80.26,80.27,4804.0
2017-09-07 14:30:00,80.28,80.28,80.19,80.19,4700.0,80.28,80.28,80.19,80.19,4700.0
2017-09-07 14:35:00,80.19,80.25,80.19,80.24,4000.0,80.19,80.25,80.19,80.24,4000.0
2017-09-07 14:40:00,80.24,80.25,80.21,80.22,4852.0,80.24,80.25,80.21,80.22,4852.0
2017-09-07 14:45:00,80.21,80.22,80.16,80.16,2100.0,80.21,80.22,80.16,80.16,2100.0
2017-09-07 14:50:00,80.16,80.19,80.14,80.14,4143.0,80.16,80.19,80.14,80.14,4143.0
2017-09-07 14:55:00,80.15,80.15,80.08,80.09,4934.0,80.15,80.15,80.08,80.09,4934.0
2017-09-07 15:00:00,80.07,80.07,80.02,80.03,10233.0,80.07,80.07,80.02,80.03,10233.0
2017-09-07 15:05:00,80.03,80.05,80.01,80.03,11834.0,80.03,80.05,80.01,80.03,11834.0
2017-09-07 15:10:00,80.05,80.05,80.01,80.02,3328.0,80.05,80.05,80.01,80.02,3328.0
2017-09-07 15:15:00,80.01,80.01,79.97,79.98,9703.0,80.01,80.01,79.97,79.98,9703.0
2017-09-07 15:20:00,79.98,79.98,79.87,79.88,6940.0,79.98,79.98,79.87,79.88,6940.0
2017-09-07 15:25:00,79.88,79.91,79.87,79.87,8988.0,79.88,79.91,79.87,79.87,8988.0
2017-09-07 15:30:00,79.88,79.93,79.87,79.91,9104.0,79.88,79.93,79.87,79.91,9104.0
2017-09-07 15:35:00,79.9,79.97,79.9,79.96,10957.0,79.9,79.97,79.9,79.96,10957.0
2017-09-07 15:40:00,79.96,79.97,79.91,79.92,11478.0,79.96,79.97,79.91,79.92,11478.0
2017-09-07 15:45:00,79.93,79.97,79.92,79.95,18254.0,79.93,79.97,79.92,79.95,18254.0
2017-09-07 15:50:00,79.94,79.94,79.81,79.87,47035.0,79.94,79.94,79.81,79.87,47035.0
2017-09-07 15:55:00,79.88,79.89,79.78,79.79,65289.0,79.88,79.89,79.78,79.79,65289.0
2017-09-08 09:30:00,79.78,79.96,79.78,79.78,6294.0,79.78,79.96,79.78,79.78,6294.0
2017-09-08 09:35:00,79.78,79.9,79.55,79.56,3800.0,79.78,79.9,79.55,79.56,3800.0
2017-09-08 09:40:00,79.57,79.57,79.33,79.51,11052.0,79.57,79.57,79.33,79.51,11052.0
2017-09-08 09:45:00,79.57,79.63,79.5,79.51,5800.0,79.57,79.63,79.5,79.51,5800.0
2017-09-08 09:50:00,79.53,79.61,79.48,79.48,2800.0,79.53,79.61,79.48,79.48,2800.0
2017-09-08 09:55:00,79.5,79.52,79.44,79.45,3416.0,79.5,79.52,79.44,79.45,3416.0
2017-09-08 10:00:00,79.45,79.5,79.36,79.39,3978.0,79.45,79.5,79.36,79.39,3978.0
2017-09-08 10:05:00,79.39,79.5,79.39,79.42,5007.0,79.39,79.5,79.39,79.42,5007.0
2017-09-08 10:10:00,79.39,79.46,79.38,79.4,2600.0,79.39,79.46,79.38,79.4,2600.0
2017-09-08 10:15:00,79.39,79.46,79.39,79.45,1800.0,79.39,79.46,79.39,79.45,1800.0
2017-09-08 10:20:00,79.44,79.45,79.39,79.44,2000.0,79.44,79.45,79.39,79.44,2000.0
2017-09-08 10:25:00,79.44,79.49,79.44,79.45,3207.0,79.44,79.49,79.44,79.45,3207.0
2017-09-08 10:30:00,79.43,79.44,79.4,79.42,2487.0,79.43,79.44,79.4,79.42,2487.0
2017-09-08 10:35:00,79.44,79.48,79.44,79.44,1300.0,79.44,79.48,79.44,79.44,1300.0
2017-09-08 10:40:00,79.47,79.49,79.41,79.44,3900.0,79.47,79.49,79.41,79.44,3900.0
2017-09-08 10:45:00,79.44,79.5,79.43,79.49,3200.0,79.44,79.5,79.43,79.49,3200.0
2017-09-08 10:50:00,79.49,79.54,79.48,79.51,2900.0,79.49,79.54,79.48,79.51,2900.0
2017-09-08 10:55:00,79.49,79.58,79.48,79.58,4000.0,79.49,79.58,79.48,79.58,4000.0
2017-09-08 11:00:00,79.6,79.65,79.57,79.64,3292.0,79.6,79.65,79.57,79.64,3292.0
2017-09-08 11:05:00,79.63,79.63,79.59,79.59,1500.0,79.63,79.63,79.59,79.59,1500.0
2017-09-08 11:10:00,79.58,79.6,79.56,79.57,1006.0,79.58,79.6,79.56,79.57,1006.0
2017-09-08 11:15:00,79.55,79.59,79.53,79.54,4447.0,79.55,79.59,79.53,79.54,4447.0
2017-09-08 11:20:00,79.52,79.61,79.51,79.61,2400.0,79.52,79.61,79.51,79.61,2400.0
2017-09-08 11:25:00,79.61,79.67,79.6,79.67,3000.0,79.61,79.67,79.6,79.67,3000.0
2017-09-08 11:30:00,79.68,79.68,79.62,79.62,2312.0,79.68,79.68,79.62,79.62,2312.0
2017-09-08 11:35:00,79.63,79.63,79.61,79.62,700.0,79.63,79.63,79.61,79.62,700.0
2017-09-08 11:40:00,79.6,79.63,79.59,79.62,4538.0,79.6,79.63,79.59,79.62,4538.0
2017-09-08 11:45:00,79.62,79.64,79.62,79.64,1313.0,79.62,79.64,79.62,79.64,1313.0
2017-09-08 11:50:00,79.63,79.63,79.59,79.62,2607.0,79.63,79.63,79.59,79.62,2607.0
2017-09-08 11:55:00,79.63,79.63,79.6,79.62,969.0,79.63,79.63,79.6,79.62,969.0
2017-09-08 12:00:00,79.61,79.62,79.61,79.61,3540.0,79.61,79.62,79.61,79.61,3540.0
2017-09-08 12:05:00,79.62,79.65,79.62,79.64,1600.0,79.62,79.65,79.62,79.64,1600.0
2017-09-08 12:10:00,79.63,79.68,79.62,79.66,3421.0,79.63,79.68,79.62,79.66,3421.0
2017-09-08 12:15:00,79.65,79.66,79.59,79.59,2215.0,79.65,79.66,79.59,79.59,2215.0
2017-09-08 12:20:00,79.57,79.6,79.55,79.6,3810.0,79.57,79.6,79.55,79.6,3810.0
2017-09-08 12:25:00,79.58,79.62,79.58,79.62,1700.0,79.58,79.62,79.58,79.62,1700.0
2017-09-08 12:30:00,79.67,79.76,79.66,79.75,3352.0,79.67,79.76,79.66,79.75,3352.0
2017-09-08 12:35:00,79.76,79.78,79.75,79.78,2800.0,79.76,79.78,79.75,79.78,2800.0
2017-09-08 12:40:00,79.79,79.79,79.78,79.78,900.0,79.79,79.79,79.78,79.78,900.0
2017-09-08 12:45:00,79.78,79.79,79.76,79.79,3300.0,79.78,79.79,79.76,79.79,3300.0
2017-09-08 12:50:00,79.79,79.81,79.77,79.81,2681.0,79.79,79.81,79.77,79.81,2681.0
2017-09-08 12:55:00,79.78,79.8,79.73,79.74,1300.0,79.78,79.8,79.73,79.74,1300.0
2017-09-08 13:00:00,79.74,79.75,79.73,79.74,2100.0,79.74,79.75,79.73,79.74,2100.0
2017-09-08 13:05:00,79.73,79.77,79.73,79.77,1500.0,79.73,79.77,79.73,79.77,1500.0
2017-09-08 13:10:00,79.75,79.75,79.73,79.74,1401.0,79.75,79.75,79.73,79.74,1401.0
2017-09-08 13:15:00,79.75,79.77,79.75,79.77,1100.0,79.75,79.77,79.75,79.77,1100.0
2017-09-08 13:20:00,79.78,79.84,79.77,79.84,1900.0,79.78,79.84,79.77,79.84,1900.0
2017-09-08 13:25:00,79.85,79.85,79.81,79.84,3766.0,79.85,79.85,79.81,79.84,3766.0
2017-09-08 13:30:00,79.81,79.81,79.78,79.78,1200.0,79.81,79.81,79.78,79.78,1200.0
2017-09-08 13:35:00,79.75,79.76,79.72,79.76,3950.0,79.75,79.76,79.72,79.76,3950.0
2017-09-08 13:40:00,79.77,79.77,79.75,79.76,800.0,79.77,79.77,79.75,79.76,800.0
2017-09-08 13:45:00,79.76,79.77,79.73,79.74,4260.0,79.76,79.77,79.73,79.74,4260.0
2017-09-08 13:50:00,79.73,79.74,79.72,79.74,3700.0,79.73,79.74,79.72,79.74,3700.0
2017-09-08 13:55:00,79.74,79.76,79.73,79.74,5695.0,79.74,79.76,79.73,79.74,5695.0
2017-09-08 14:00:00,79.74,79.77,79.74,79.77,4993.0,79.74,79.77,79.74,79.77,4993.0
2017-09-08 14:05:00,79.77,79.82,79.77,79.82,2694.0,79.77,79.82,79.77,79.82,2694.0
2017-09-08 14:10:00,79.82,79.85,79.82,79.82,4070.0,79.82,79.85,79.82,79.82,4070.0
2017-09-08 14:15:00,79.83,79.83,79.79,79.79,4800.0,79.83,79.83,79.79,79.79,4800.0
2017-09-08 14:20:00,79.8,79.84,79.78,79.83,5100.0,79.8,79.84,79.78,79.83,5100.0
2017-09-08 14:25:00,79.83,79.83,79.79,79.81,3296.0,79.83,79.83,79.79,79.81,3296.0
2017-09-08 14:30:00,79.82,79.86,79.81,79.84,4700.0,79.82,79.86,79.81,79.84,4700.0
2017-09-08 14:35:00,79.85,79.87,79.83,79.84,2800.0,79.85,79.87,79.83,79.84,2800.0
2017-09-08 14:40:00,79.84,79.84,79.8,79.81,3100.0,79.84,79.84,79.8,79.81,3100.0
2017-09-08 14:45:00,79.8,79.81,79.71,79.72,5921.0,79.8,79.81,79.71,79.72,5921.0
2017-09-08 14:50:00,79.71,79.71,79.68,79.7,3320.0,79.71,79.71,79.68,79.7,3320.0
2017-09-08 14:55:00,79.71,79.77,79.71,79.77,5866.0,79.71,79.77,79.71,79.77,5866.0
2017-09-08 15:00:00,79.77,79.83,79.76,79.83,16102.0,79.77,79.83,79.76,79.83,16102.0
2017-09-08 15:05:00,79.85,79.88,79.83,79.84,7879.0,79.85,79.88,79.83,79.84,7879.0
2017-09-08 15:10:00,79.85,79.88,79.83,79.84,7626.0,79.85,79.88,79.83,79.84,7626.0
2017-09-08 15:15:00,79.85,79.85,79.8,79.84,4163.0,79.85,79.85,79.8,79.84,4163.0
2017-09-08 15:20:00,79.83,79.85,79.81,79.81,8855.0,79.83,79.85,79.81,79.81,8855.0
2017-09-08 15:25:00,79.81,79.81,79.78,79.8,6556.0,79.81,79.81,79.78,79.8,6556.0
2017-09-08 15:30:00,79.79,79.79,79.67,79.68,6700.0,79.79,79.79,79.67,79.68,6700.0
2017-09-08 15:35:00,79.68,79.69,79.65,79.67,6649.0,79.68,79.69,79.65,79.67,6649.0
2017-09-08 15:40:00,79.67,79.7,79.65,79.66,14679.0,79.67,79.7,79.65,79.66,14679.0
2017-09-08 15:45:00,79.65,79.66,79.55,79.59,16597.0,79.65,79.66,79.55,79.59,16597.0
2017-09-08 15:50:00,79.59,79.59,79.45,79.51,49302.0,79.59,79.59,79.45,79.51,49302.0
2017-09-08 15:55:00,79.5,79.57,79.5,79.54,57499.0,79.5,79.57,79.5,79.54,57499.0
2017-09-11 09:30:00,79.93,80.0,79.68,80.0,8523.0,79.93,80.0,79.68,80.0,8523.0
2017-09-11 09:35:00,80.1,80.31,80.1,80.27,6820.0,80.1,80.31,80.1,80.27,6820.0
2017-09-11 09:40:00,80.3,80.41,80.25,80.41,8750.0,80.3,80.41,80.25,80.41,8750.0
2017-09-11 09:45:00,80.42,80.49,80.34,80.35,8005.0,80.42,80.49,80.34,80.35,8005.0
2017-09-11 09:50:00,80.37,80.41,80.3,80.41,5475.0,80.37,80.41,80.3,80.41,5475.0
2017-09-11 09:55:00,80.34,80.34,80.23,80.23,1670.0,80.34,80.34,80.23,80.23,1670.0
2017-09-11 10:00:00,80.26,80.32,80.2,80.2,4780.0,80.26,80.32,80.2,80.2,4780.0
2017-09-11 10:05:00,80.23,80.23,80.05,80.1,1976.0,80.23,80.23,80.05,80.1,1976.0
2017-09-11 10:10:00,80.07,80.14,80.06,80.08,6300.0,80.07,80.14,80.06,80.08,6300.0
2017-09-11 10:15:00,80.09,80.13,80.04,80.04,1716.0,80.09,80.13,80.04,80.04,1716.0
2017-09-11 10:20:00,80.01,80.06,79.94,79.94,5797.0,80.01,80.06,79.94,79.94,5797.0
2017-09-11 10:25:00,79.95,79.96,79.84,79.87,5656.0,79.95,79.96,79.84,79.87,5656.0
2017-09-11 10:30:00,79.88,79.9,79.85,79.85,2300.0,79.88,79.9,79.85,79.85,2300.0
2017-09-11 10:35:00,79.88,79.88,79.71,79.74,16840.0,79.88,79.88,79.71,79.74,16840.0
2017-09-11 10:40:00,79.75,79.76,79.66,79.69,5057.0,79.75,79.76,79.66,79.69,5057.0
2017-09-11 10:45:00,79.68,79.71,79.64,79.65,8514.0,79.68,79.71,79.64,79.65,8514.0
2017-09-11 10:50:00,79.65,79.66,79.5,79.51,8285.0,79.65,79.66,79.5,79.51,8285.0
2017-09-11 10:55:00,79.53,79.56,79.53,79.54,4600.0,79.53,79.56,79.53,79.54,4600.0
2017-09-11 11:00:00,79.53,79.6,79.52,79.58,6130.0,79.53,79.6,79.52,79.58,6130.0
2017-09-11 11:05:00,79.57,79.59,79.56,79.56,6599.0,79.57,79.59,79.56,79.56,6599.0
2017-09-11 11:10:00,79.57,79.59,79.56,79.59,3292.0,79.57,79.59,79.56,79.59,3292.0
2017-09-11 11:15:00,79.57,79.58,79.55,79.56,5538.0,79.57,79.58,79.55,79.56,5538.0
2017-09-11 11:20:00,79.56,79.56,79.42,79.45,3702.0,79.56,79.56,79.42,79.45,3702.0
2017-09-11 11:25:00,79.43,79.44,79.38,79.39,9637.0,79.43,79.44,79.38,79.39,9637.0
2017-09-11 11:30:00,79.39,79.47,79.37,79.46,5418.0,79.39,79.47,79.37,79.46,5418.0
2017-09-11 11:35:00,79.46,79.47,79.41,79.47,8726.0,79.46,79.47,79.41,79.47,8726.0
2017-09-11 11:40:00,79.47,79.53,79.46,79.46,6600.0,79.47,79.53,79.46,79.46,6600.0
2017-09-11 11:45:00,79.46,79.46,79.38,79.42,5924.0,79.46,79.46,79.38,79.42,5924.0
2017-09-11 11:50:00,79.41,79.41,79.34,79.34,3173.0,79.41,79.41,79.34,79.34,3173.0
2017-09-11 11:55:00,79.34,79.4,79.34,79.36,2800.0,79.34,79.4,79.34,79.36,2800.0
2017-09-11 12:00:00,79.36,79.4,79.34,79.38,6985.0,79.36,79.4,79.34,79.38,6985.0
2017-09-11 12:05:00,79.36,79.4,79.36,79.4,7949.0,79.36,79.4,79.36,79.4,7949.0
2017-09-11 12:10:00,79.41,79.48,79.41,79.42,4019.0,79.41,79.48,79.41,79.42,4019.0
2017-09-11 12:15:00,79.41,79.46,79.41,79.45,6462.0,79.41,79.46,79.41,79.45,6462.0
2017-09-11 12:20:00,79.46,79.47,79.4,79.47,7170.0,79.46,79.47,79.4,79.47,7170.0
2017-09-11 12:25:00,79.47,79.54,79.46,79.52,6244.0,79.47,79.54,79.46,79.52,6244.0
2017-09-11 12:30:00,79.53,79.61,79.53,79.58,4900.0,79.53,79.61,79.53,79.58,4900.0
2017-09-11 12:35:00,79.59,79.62,79.54,79.62,4000.0,79.59,79.62,79.54,79.62,4000.0
2017-09-11 12:40:00,79.63,79.71,79.63,79.69,3300.0,79.63,79.71,79.63,79.69,3300.0
2017-09-11 12:45:00,79.68,79.75,79.65,79.65,9745.0,79.68,79.75,79.65,79.65,9745.0
2017-09-11 12:50:00,79.66,79.71,79.64,79.7,5228.0,79.66,79.71,79.64,79.7,5228.0
2017-09-11 12:55:00,79.7,79.71,79.68,79.7,3467.0,79.7,79.71,79.68,79.7,3467.0
2017-09-11 13:00:00,79.69,79.73,79.69,79.72,5900.0,79.69,79.73,79.69,79.72,5900.0
2017-09-11 13:05:00,79.72,79.72,79.68,79.71,2400.0,79.72,79.72,79.68,79.71,2400.0
2017-09-11 13:10:00,79.72,79.74,79.7,79.72,2900.0,79.72,79.74,79.7,79.72,2900.0
2017-09-11 13:15:00,79.72,79.72,79.64,79.64,6569.0,79.72,79.72,79.64,79.64,6569.0
2017-09-11 13:20:00,79.66,79.75,79.65,79.75,6400.0,79.66,79.75,79.65,79.75,6400.0
2017-09-11 13:25:00,79.75,79.79,79.72,79.75,5259.0,79.75,79.79,79.72,79.75,5259.0
2017-09-11 13:30:00,79.73,79.74,79.68,79.69,3500.0,79.73,79.74,79.68,79.69,3500.0
2017-09-11 13:35:00,79.68,79.69,79.67,79.68,1300.0,79.68,79.69,79.67,79.68,1300.0
2017-09-11 13:40:00,79.69,79.69,79.68,79.69,2289.0,79.69,79.69,79.68,79.69,2289.0
2017-09-11 13:45:00,79.69,79.69,79.63,79.67,5645.0,79.69,79.69,79.63,79.67,5645.0
2017-09-11 13:50:00,79.67,79.69,79.67,79.67,3625.0,79.67,79.69,79.67,79.67,3625.0
2017-09-11 13:55:00,79.68,79.75,79.68,79.73,4598.0,79.68,79.75,79.68,79.73,4598.0
2017-09-11 14:00:00,79.74,79.74,79.67,79.69,7337.0,79.74,79.74,79.67,79.69,7337.0
2017-09-11 14:05:00,79.69,79.69,79.68,79.68,2561.0,79.69,79.69,79.68,79.68,2561.0
2017-09-11 14:10:00,79.7,79.7,79.65,79.67,5840.0,79.7,79.7,79.65,79.67,5840.0
2017-09-11 14:15:00,79.66,79.66,79.59,79.63,6608.0,79.66,79.66,79.59,79.63,6608.0
2017-09-11 14:20:00,79.62,79.65,79.61,79.65,3241.0,79.62,79.65,79.61,79.65,3241.0
2017-09-11 14:25:00,79.63,79.65,79.6,79.64,3618.0,79.63,79.65,79.6,79.64,3618.0
2017-09-11 14:30:00,79.64,79.65,79.63,79.65,7144.0,79.64,79.65,79.63,79.65,7144.0
2017-09-11 14:35:00,79.64,79.65,79.55,79.55,5105.0,79.64,79.65,79.55,79.55,5105.0
2017-09-11 14:40:00,79.57,79.61,79.56,79.61,4614.0,79.57,79.61,79.56,79.61,4614.0
2017-09-11 14:45:00,79.61,79.65,79.6,79.63,6277.0,79.61,79.65,79.6,79.63,6277.0
2017-09-11 14:50:00,79.62,79.62,79.57,79.59,6969.0,79.62,79.62,79.57,79.59,6969.0
2017-09-11 14:55:00,79.6,79.62,79.57,79.6,6798.0,79.6,79.62,79.57,79.6,6798.0
2017-09-11 15:00:00,79.57,79.62,79.55,79.57,8300.0,79.57,79.62,79.55,79.57,8300.0
2017-09-11 15:05:00,79.56,79.62,79.55,79.62,6827.0,79.56,79.62,79.55,79.62,6827.0
2017-09-11 15:10:00,79.62,79.62,79.59,79.61,10005.0,79.62,79.62,79.59,79.61,10005.0
2017-09-11 15:15:00,79.63,79.63,79.6,79.62,7504.0,79.63,79.63,79.6,79.62,7504.0
2017-09-11 15:20:00,79.63,79.64,79.59,79.59,5918.0,79.63,79.64,79.59,79.59,5918.0
2017-09-11 15:25:00,79.59,79.65,79.59,79.64,10749.0,79.59,79.65,79.59,79.64,10749.0
2017-09-11 15:30:00,79.64,79.64,79.55,79.56,8124.0,79.64,79.64,79.55,79.56,8124.0
2017-09-11 15:35:00,79.56,79.57,79.53,79.56,20639.0,79.56,79.57,79.53,79.56,20639.0
2017-09-11 15:40:00,79.56,79.57,79.47,79.52,18988.0,79.56,79.57,79.47,79.52,18988.0
2017-09-11 15:45:00,79.51,79.53,79.48,79.53,23828.0,79.51,79.53,79.48,79.53,23828.0
2017-09-11 15:50:00,79.54,79.68,79.53,79.54,39311.0,79.54,79.68,79.53,79.54,39311.0
2017-09-11 15:55:00,79.55,79.63,79.54,79.6,33790.0,79.55,79.63,79.54,79.6,33790.0
2017-09-12 09:30:00,79.62,79.62,79.29,79.3,12248.0,79.62,79.62,79.29,79.3,12248.0
2017-09-12 09:35:00,79.34,79.69,79.33,79.59,6439.0,79.34,79.69,79.33,79.59,6439.0
2017-09-12 09:40:00,79.51,79.51,79.31,79.39,7517.0,79.51,79.51,79.31,79.39,7517.0
2017-09-12 09:45:00,79.36,79.46,79.26,79.33,4380.0,79.36,79.46,79.26,79.33,4380.0
2017-09-12 09:50:00,79.31,79.35,79.26,79.27,4070.0,79.31,79.35,79.26,79.27,4070.0
2017-09-12 09:55:00,79.23,79.25,79.2,79.25,4590.0,79.23,79.25,79.2,79.25,4590.0
2017-09-12 10:00:00,79.23,79.27,79.19,79.2,2900.0,79.23,79.27,79.19,79.2,2900.0
2017-09-12 10:05:00,79.2,79.21,79.08,79.12,4700.0,79.2,79.21,79.08,79.12,4700.0
2017-09-12 10:10:00,79.1,79.14,79.08,79.08,9200.0,79.1,79.14,79.08,79.08,9200.0
2017-09-12 10:15:00,79.08,79.08,78.99,79.02,6300.0,79.08,79.08,78.99,79.02,6300.0
2017-09-12 10:20:00,79.01,79.01,78.86,78.88,2652.0,79.01,79.01,78.86,78.88,2652.0
2017-09-12 10:25:00,78.86,78.92,78.84,78.9,10178.0,78.86,78.92,78.84,78.9,10178.0
2017-09-12 10:30:00,78.87,78.89,78.85,78.89,3516.0,78.87,78.89,78.85,78.89,3516.0
2017-09-12 10:35:00,78.9,78.9,78.85,78.88,4486.0,78.9,78.9,78.85,78.88,4486.0
2017-09-12 10:40:00,78.86,78.91,78.85,78.85,2300.0,78.86,78.91,78.85,78.85,2300.0
2017-09-12 10:45:00,78.85,78.87,78.72,78.72,5100.0,78.85,78.87,78.72,78.72,5100.0
2017-09-12 10:50:00,78.74,78.85,78.73,78.75,5600.0,78.74,78.85,78.73,78.75,5600.0
2017-09-12 10:55:00,78.77,78.77,78.66,78.74,7242.0,78.77,78.77,78.66,78.74,7242.0
2017-09-12 11:00:00,78.73,78.79,78.71,78.77,6377.0,78.73,78.79,78.71,78.77,6377.0
2017-09-12 11:05:00,78.78,78.91,78.77,78.91,10200.0,78.78,78.91,78.77,78.91,10200.0
2017-09-12 11:10:00,78.92,78.92,78.86,78.89,4745.0,78.92,78.92,78.86,78.89,4745.0
2017-09-12 11:15:00,78.88,78.91,78.88,78.9,5009.0,78.88,78.91,78.88,78.9,5009.0
2017-09-12 11:20:00,78.9,78.9,78.83,78.84,4100.0,78.9,78.9,78.83,78.84,4100.0
2017-09-12 11:25:00,78.86,78.92,78.86,78.89,4900.0,78.86,78.92,78.86,78.89,4900.0
2017-09-12 11:30:00,78.87,78.89,78.83,78.88,6046.0,78.87,78.89,78.83,78.88,6046.0
2017-09-12 11:35:00,78.87,78.89,78.83,78.88,2653.0,78.87,78.89,78.83,78.88,2653.0
2017-09-12 11:40:00,78.88,78.89,78.81,78.82,8003.0,78.88,78.89,78.81,78.82,8003.0
2017-09-12 11:45:00,78.82,78.82,78.76,78.76,5033.0,78.82,78.82,78.76,78.76,5033.0
2017-09-12 11:50:00,78.76,78.77,78.72,78.77,5192.0,78.76,78.77,78.72,78.77,5192.0
2017-09-12 11:55:00,78.78,78.78,78.75,78.77,4550.0,78.78,78.78,78.75,78.77,4550.0
2017-09-12 12:00:00,78.77,78.81,78.77,78.77,6195.0,78.77,78.81,78.77,78.77,6195.0
2017-09-12 12:05:00,78.75,78.76,78.73,78.73,2600.0,78.75,78.76,78.73,78.73,2600.0
2017-09-12 12:10:00,78.74,78.76,78.72,78.75,3097.0,78.74,78.76,78.72,78.75,3097.0
2017-09-12 12:15:00,78.76,78.76,78.72,78.76,1500.0,78.76,78.76,78.72,78.76,1500.0
2017-09-12 12:20:00,78.75,78.8,78.75,78.79,6250.0,78.75,78.8,78.75,78.79,6250.0
2017-09-12 12:25:00,78.8,78.84,78.8,78.83,4202.0,78.8,78.84,78.8,78.83,4202.0
2017-09-12 12:30:00,78.84,78.99,78.84,78.94,8700.0,78.84,78.99,78.84,78.94,8700.0
2017-09-12 12:35:00,78.93,78.95,78.87,78.87,5918.0,78.93,78.95,78.87,78.87,5918.0
2017-09-12 12:40:00,78.84,78.87,78.84,78.86,4677.0,78.84,78.87,78.84,78.86,4677.0
2017-09-12 12:45:00,78.86,78.87,78.85,78.87,3500.0,78.86,78.87,78.85,78.87,3500.0
2017-09-12 12:50:00,78.84,78.87,78.84,78.87,4696.0,78.84,78.87,78.84,78.87,4696.0
2017-09-12 12:55:00,78.87,78.89,78.85,78.85,4391.0,78.87,78.89,78.85,78.85,4391.0
2017-09-12 13:00:00,78.85,78.87,78.84,78.86,4050.0,78.85,78.87,78.84,78.86,4050.0
2017-09-12 13:05:00,78.85,78.85,78.82,78.82,3351.0,78.85,78.85,78.82,78.82,3351.0
2017-09-12 13:10:00,78.83,78.83,78.7,78.7,5752.0,78.83,78.83,78.7,78.7,5752.0
2017-09-12 13:15:00,78.7,78.71,78.68,78.68,5930.0,78.7,78.71,78.68,78.68,5930.0
2017-09-12 13:20:00,78.69,78.76,78.68,78.72,6500.0,78.69,78.76,78.68,78.72,6500.0
2017-09-12 13:25:00,78.7,78.71,78.69,78.71,2500.0,78.7,78.71,78.69,78.71,2500.0
2017-09-12 13:30:00,78.71,78.76,78.7,78.74,10789.0,78.71,78.76,78.7,78.74,10789.0
2017-09-12 13:35:00,78.73,78.82,78.69,78.82,12191.0,78.73,78.82,78.69,78.82,12191.0
2017-09-12 13:40:00,78.83,78.9,78.83,78.9,2993.0,78.83,78.9,78.83,78.9,2993.0
2017-09-12 13:45:00,78.9,78.91,78.87,78.91,2900.0,78.9,78.91,78.87,78.91,2900.0
2017-09-12 13:50:00,78.92,78.92,78.9,78.92,3300.0,78.92,78.92,78.9,78.92,3300.0
2017-09-12 13:55:00,78.92,78.92,78.78,78.79,8442.0,78.92,78.92,78.78,78.79,8442.0
2017-09-12 14:00:00,78.81,78.82,78.78,78.78,2412.0,78.81,78.82,78.78,78.78,2412.0
2017-09-12 14:05:00,78.78,78.83,78.77,78.78,7933.0,78.78,78.83,78.77,78.78,7933.0
2017-09-12 14:10:00,78.78,78.81,78.78,78.8,3800.0,78.78,78.81,78.78,78.8,3800.0
2017-09-12 14:15:00,78.8,78.82,78.77,78.77,7466.0,78.8,78.82,78.77,78.77,7466.0
2017-09-12 14:20:00,78.77,78.82,78.75,78.82,6600.0,78.77,78.82,78.75,78.82,6600.0
2017-09-12 14:25:00,78.82,78.84,78.81,78.83,2870.0,78.82,78.84,78.81,78.83,2870.0
2017-09-12 14:30:00,78.83,78.89,78.81,78.87,7434.0,78.83,78.89,78.81,78.87,7434.0
2017-09-12 14:35:00,78.88,78.88,78.79,78.81,5648.0,78.88,78.88,78.79,78.81,5648.0
2017-09-12 14:40:00,78.81,78.83,78.77,78.79,9429.0,78.81,78.83,78.77,78.79,9429.0
2017-09-12 14:45:00,78.79,78.79,78.75,78.76,3529.0,78.79,78.79,78.75,78.76,3529.0
2017-09-12 14:50:00,78.76,78.77,78.73,78.74,7518.0,78.76,78.77,78.73,78.74,7518.0
2017-09-12 14:55:00,78.76,78.82,78.74,78.79,6181.0,78.76,78.82,78.74,78.79,6181.0
2017-09-12 15:00:00,78.79,78.81,78.78,78.81,6797.0,78.79,78.81,78.78,78.81,6797.0
2017-09-12 15:05:00,78.81,78.92,78.8,78.9,10051.0,78.81,78.92,78.8,78.9,10051.0
2017-09-12 15:10:00,78.91,78.93,78.9,78.91,5834.0,78.91,78.93,78.9,78.91,5834.0
2017-09-12 15:15:00,78.91,79.0,78.9,78.96,11485.0,78.91,79.0,78.9,78.96,11485.0
2017-09-12 15:20:00,78.97,79.19,78.97,79.19,10626.0,78.97,79.19,78.97,79.19,10626.0
2017-09-12 15:25:00,79.2,79.3,79.19,79.3,22147.0,79.2,79.3,79.19,79.3,22147.0
2017-09-12 15:30:00,79.3,79.39,79.23,79.37,34714.0,79.3,79.39,79.23,79.37,34714.0
2017-09-12 15:35:00,79.37,79.5,79.36,79.47,22153.0,79.37,79.5,79.36,79.47,22153.0
2017-09-12 15:40:00,79.48,79.53,79.46,79.51,22191.0,79.48,79.53,79.46,79.51,22191.0
2017-09-12 15:45:00,79.5,79.51,79.43,79.43,25971.0,79.5,79.51,79.43,79.43,25971.0
2017-09-12 15:50:00,79.44,79.58,79.43,79.58,44072.0,79.44,79.58,79.43,79.58,44072.0
2017-09-12 15:55:00,79.57,79.6,79.53,79.57,78330.0,79.57,79.6,79.53,79.57,78330.0
2017-09-13 09:30:00,79.37,79.37,79.09,79.09,4974.0,79.37,79.37,79.09,79.09,4974.0
2017-09-13 09:35:00,79.14,79.32,79.14,79.2,2592.0,79.14,79.32,79.14,79.2,2592.0
2017-09-13 09:40:00,79.15,79.15,79.13,79.14,300.0,79.15,79.15,79.13,79.14,300.0
2017-09-13 09:45:00,79.08,79.14,79.07,79.11,3200.0,79.08,79.14,79.07,79.11,3200.0
2017-09-13 09:50:00,79.06,79.13,79.06,79.1,800.0,79.06,79.13,79.06,79.1,800.0
2017-09-13 09:55:00,79.09,79.13,79.09,79.11,1900.0,79.09,79.13,79.09,79.11,1900.0
2017-09-13 10:00:00,79.09,79.11,79.06,79.06,1145.0,79.09,79.11,79.06,79.06,1145.0
2017-09-13 10:05:00,79.07,79.07,78.97,78.97,2649.0,79.07,79.07,78.97,78.97,2649.0
2017-09-13 10:10:00,78.95,79.03,78.95,78.98,3077.0,78.95,79.03,78.95,78.98,3077.0
2017-09-13 10:15:00,78.99,78.99,78.93,78.93,2450.0,78.99,78.99,78.93,78.93,2450.0
2017-09-13 10:20:00,78.9,78.95,78.89,78.95,3051.0,78.9,78.95,78.89,78.95,3051.0
2017-09-13 10:25:00,78.91,78.91,78.89,78.91,700.0,78.91,78.91,78.89,78.91,700.0
2017-09-13 10:30:00,78.92,78.93,78.89,78.93,1195.0,78.92,78.93,78.89,78.93,1195.0
2017-09-13 10:35:00,78.92,78.97,78.92,78.94,992.0,78.92,78.97,78.92,78.94,992.0
2017-09-13 10:40:00,78.96,79.0,78.95,78.98,2719.0,78.96,79.0,78.95,78.98,2719.0
2017-09-13 10:45:00,78.99,79.02,78.99,79.02,2200.0,78.99,79.02,78.99,79.02,2200.0
2017-09-13 10:50:00,79.0,79.02,78.99,79.01,800.0,79.0,79.02,78.99,79.01,800.0
2017-09-13 10:55:00,79.0,79.01,78.97,79.0,2500.0,79.0,79.01,78.97,79.0,2500.0
2017-09-13 11:00:00,79.01,79.06,78.98,79.06,5007.0,79.01,79.06,78.98,79.06,5007.0
2017-09-13 11:05:00,79.08,79.23,79.08,79.21,3100.0,79.08,79.23,79.08,79.21,3100.0
2017-09-13 11:10:00,79.21,79.21,79.13,79.13,1400.0,79.21,79.21,79.13,79.13,1400.0
2017-09-13 11:15:00,79.12,79.12,79.07,79.07,893.0,79.12,79.12,79.07,79.07,893.0
2017-09-13 11:20:00,79.09,79.09,79.07,79.09,500.0,79.09,79.09,79.07,79.09,500.0
2017-09-13 11:25:00,79.1,79.11,79.06,79.11,1000.0,79.1,79.11,79.06,79.11,1000.0
2017-09-13 11:30:00,79.05,79.06,79.02,79.02,900.0,79.05,79.06,79.02,79.02,900.0
2017-09-13 11:35:00,79.02,79.02,78.96,78.98,2900.0,79.02,79.02,78.96,78.98,2900.0
2017-09-13 11:40:00,79.0,79.0,78.97,78.97,300.0,79.0,79.0,78.97,78.97,300.0
2017-09-13 11:45:00,78.97,78.97,78.97,78.97,0.0,78.97,78.97,78.97,78.97,0.0
2017-09-13 11:50:00,78.96,78.98,78.95,78.98,700.0,78.96,78.98,78.95,78.98,700.0
2017-09-13 11:55:00,78.95,78.95,78.9,78.9,1492.0,78.95,78.95,78.9,78.9,1492.0
2017-09-13 12:00:00,78.9,78.97,78.88,78.97,1300.0,78.9,78.97,78.88,78.97,1300.0
2017-09-13 12:05:00,78.97,79.07,78.94,79.07,1700.0,78.97,79.07,78.94,79.07,1700.0
2017-09-13 12:10:00,79.03,79.08,79.03,79.06,400.0,79.03,79.08,79.03,79.06,400.0
2017-09-13 12:15:00,79.08,79.16,79.06,79.16,5062.0,79.08,79.16,79.06,79.16,5062.0
2017-09-13 12:20:00,79.11,79.11,79.07,79.07,2115.0,79.11,79.11,79.07,79.07,2115.0
2017-09-13 12:25:00,79.07,79.12,79.07,79.09,1300.0,79.07,79.12,79.07,79.09,1300.0
2017-09-13 12:30:00,79.12,79.14,79.08,79.14,900.0,79.12,79.14,79.08,79.14,900.0
2017-09-13 12:35:00,79.14,79.14,79.09,79.1,300.0,79.14,79.14,79.09,79.1,300.0
2017-09-13 12:40:00,79.12,79.19,79.12,79.19,2288.0,79.12,79.19,79.12,79.19,2288.0
2017-09-13 12:45:00,79.2,79.22,79.2,79.2,3981.0,79.2,79.22,79.2,79.2,3981.0
2017-09-13 12:50:00,79.17,79.21,79.17,79.21,1125.0,79.17,79.21,79.17,79.21,1125.0
2017-09-13 12:55:00,79.18,79.18,79.17,79.17,400.0,79.18,79.18,79.17,79.17,400.0
2017-09-13 13:00:00,79.18,79.24,79.18,79.21,1745.0,79.18,79.24,79.18,79.21,1745.0
2017-09-13 13:05:00,79.19,79.19,79.18,79.18,300.0,79.19,79.19,79.18,79.18,300.0
2017-09-13 13:10:00,79.16,79.2,79.16,79.2,534.0,79.16,79.2,79.16,79.2,534.0
2017-09-13 13:15:00,79.19,79.23,79.19,79.23,700.0,79.19,79.23,79.19,79.23,700.0
2017-09-13 13:20:00,79.23,79.28,79.23,79.24,1530.0,79.23,79.28,79.23,79.24,1530.0
2017-09-13 13:25:00,79.24,79.24,79.18,79.21,4774.0,79.24,79.24,79.18,79.21,4774.0
2017-09-13 13:30:00,79.18,79.19,79.16,79.16,563.0,79.18,79.19,79.16,79.16,563.0
2017-09-13 13:35:00,79.15,79.15,79.14,79.14,800.0,79.15,79.15,79.14,79.14,800.0
2017-09-13 13:40:00,79.15,79.18,79.14,79.17,1300.0,79.15,79.18,79.14,79.17,1300.0
2017-09-13 13:45:00,79.14,79.16,79.13,79.15,2000.0,79.14,79.16,79.13,79.15,2000.0
2017-09-13 13:50:00,79.14,79.16,79.13,79.16,1328.0,79.14,79.16,79.13,79.16,1328.0
2017-09-13 13:55:00,79.15,79.17,79.14,79.17,1100.0,79.15,79.17,79.14,79.17,1100.0
2017-09-13 14:00:00,79.2,79.2,79.18,79.19,1600.0,79.2,79.2,79.18,79.19,1600.0
2017-09-13 14:05:00,79.2,79.2,79.14,79.14,1525.0,79.2,79.2,79.14,79.14,1525.0
2017-09-13 14:10:00,79.14,79.18,79.13,79.18,3058.0,79.14,79.18,79.13,79.18,3058.0
2017-09-13 14:15:00,79.16,79.19,79.14,79.16,1290.0,79.16,79.19,79.14,79.16,1290.0
2017-09-13 14:20:00,79.18,79.25,79.18,79.25,3283.0,79.18,79.25,79.18,79.25,3283.0
2017-09-13 14:25:00,79.27,79.29,79.24,79.25,3900.0,79.27,79.29,79.24,79.25,3900.0
2017-09-13 14:30:00,79.25,79.26,79.23,79.26,5139.0,79.25,79.26,79.23,79.26,5139.0
2017-09-13 14:35:00,79.24,79.25,79.24,79.25,1800.0,79.24,79.25,79.24,79.25,1800.0
2017-09-13 14:40:00,79.23,79.31,79.23,79.31,3600.0,79.23,79.31,79.23,79.31,3600.0
2017-09-13 14:45:00,79.31,79.34,79.25,79.25,3900.0,79.31,79.34,79.25,79.25,3900.0
2017-09-13 14:50:00,79.26,79.3,79.24,79.3,4000.0,79.26,79.3,79.24,79.3,4000.0
2017-09-13 14:55:00,79.3,79.31,79.27,79.27,3600.0,79.3,79.31,79.27,79.27,3600.0
2017-09-13 15:00:00,79.26,79.28,79.25,79.25,7447.0,79.26,79.28,79.25,79.25,7447.0
2017-09-13 15:05:00,79.25,79.25,79.2,79.22,4517.0,79.25,79.25,79.2,79.22,4517.0
2017-09-13 15:10:00,79.21,79.22,79.17,79.18,3360.0,79.21,79.22,79.17,79.18,3360.0
2017-09-13 15:15:00,79.18,79.18,79.14,79.16,5852.0,79.18,79.18,79.14,79.16,5852.0
2017-09-13 15:20:00,79.15,79.15,79.1,79.11,4490.0,79.15,79.15,79.1,79.11,4490.0
2017-09-13 15:25:00,79.1,79.11,79.07,79.09,4736.0,79.1,79.11,79.07,79.09,4736.0
2017-09-13 15:30:00,79.07,79.11,79.07,79.08,7043.0,79.07,79.11,79.07,79.08,7043.0
2017-09-13 15:35:00,79.07,79.08,79.03,79.03,8140.0,79.07,79.08,79.03,79.03,8140.0
2017-09-13 15:40:00,79.03,79.04,78.96,78.96,6200.0,79.03,79.04,78.96,78.96,6200.0
2017-09-13 15:45:00,78.97,79.0,78.93,79.0,12621.0,78.97,79.0,78.93,79.0,12621.0
2017-09-13 15:50:00,79.0,79.1,79.0,79.08,10102.0,79.0,79.1,79.0,79.08,10102.0
2017-09-13 15:55:00,79.09,79.11,79.05,79.11,25108.0,79.09,79.11,79.05,79.11,25108.0
2017-09-14 09:30:00,79.01,79.21,78.86,78.87,17438.0,79.01,79.21,78.86,78.87,17438.0
2017-09-14 09:35:00,78.83,79.01,78.73,78.96,3733.0,78.83,79.01,78.73,78.96,3733.0
2017-09-14 09:40:00,78.98,79.44,78.98,79.29,4404.0,78.98,79.44,78.98,79.29,4404.0
2017-09-14 09:45:00,79.36,79.53,79.34,79.43,8065.0,79.36,79.53,79.34,79.43,8065.0
2017-09-14 09:50:00,79.45,79.55,79.44,79.54,4821.0,79.45,79.55,79.44,79.54,4821.0
2017-09-14 09:55:00,79.56,79.57,79.45,79.45,2940.0,79.56,79.57,79.45,79.45,2940.0
2017-09-14 10:00:00,79.4,79.48,79.34,79.41,6980.0,79.4,79.48,79.34,79.41,6980.0
2017-09-14 10:05:00,79.36,79.5,79.36,79.5,3514.0,79.36,79.5,79.36,79.5,3514.0
2017-09-14 10:10:00,79.51,79.63,79.51,79.56,3700.0,79.51,79.63,79.51,79.56,3700.0
2017-09-14 10:15:00,79.58,79.58,79.42,79.42,1900.0,79.58,79.58,79.42,79.42,1900.0
2017-09-14 10:20:00,79.42,79.46,79.38,79.42,6301.0,79.42,79.46,79.38,79.42,6301.0
2017-09-14 10:25:00,79.42,79.45,79.38,79.4,4300.0,79.42,79.45,79.38,79.4,4300.0
2017-09-14 10:30:00,79.43,79.48,79.39,79.47,13300.0,79.43,79.48,79.39,79.47,13300.0
2017-09-14 10:35:00,79.47,79.6,79.47,79.6,9773.0,79.47,79.6,79.47,79.6,9773.0
2017-09-14 10:40:00,79.62,79.85,79.62,79.84,11333.0,79.62,79.85,79.62,79.84,11333.0
2017-09-14 10:45:00,79.85,79.9,79.81,79.81,6741.0,79.85,79.9,79.81,79.81,6741.0
2017-09-14 10:50:00,79.83,79.87,79.81,79.87,3293.0,79.83,79.87,79.81,79.87,3293.0
2017-09-14 10:55:00,79.85,79.86,79.8,79.8,2100.0,79.85,79.86,79.8,79.8,2100.0
2017-09-14 11:00:00,79.83,79.93,79.82,79.93,3188.0,79.83,79.93,79.82,79.93,3188.0
2017-09-14 11:05:00,79.94,79.96,79.89,79.92,3781.0,79.94,79.96,79.89,79.92,3781.0
2017-09-14 11:10:00,79.92,79.94,79.89,79.92,4789.0,79.92,79.94,79.89,79.92,4789.0
2017-09-14 11:15:00,79.93,79.97,79.93,79.95,2727.0,79.93,79.97,79.93,79.95,2727.0
2017-09-14 11:20:00,79.92,80.02,79.92,80.0,6658.0,79.92,80.02,79.92,80.0,6658.0
2017-09-14 11:25:00,80.02,80.04,80.0,80.03,3143.0,80.02,80.04,80.0,80.03,3143.0
2017-09-14 11:30:00,80.02,80.05,79.98,80.05,4593.0,80.02,80.05,79.98,80.05,4593.0
2017-09-14 11:35:00,80.05,80.14,80.05,80.11,3039.0,80.05,80.14,80.05,80.11,3039.0
2017-09-14 11:40:00,80.1,80.1,80.01,80.05,3450.0,80.1,80.1,80.01,80.05,3450.0
2017-09-14 11:45:00,80.05,80.05,79.98,79.99,6181.0,80.05,80.05,79.98,79.99,6181.0
2017-09-14 11:50:00,79.97,79.99,79.97,79.98,300.0,79.97,79.99,79.97,79.98,300.0
2017-09-14 11:55:00,79.98,80.03,79.97,79.99,4023.0,79.98,80.03,79.97,79.99,4023.0
2017-09-14 12:00:00,80.0,80.15,80.0,80.15,4174.0,80.0,80.15,80.0,80.15,4174.0
2017-09-14 12:05:00,80.15,80.15,80.12,80.14,2282.0,80.15,80.15,80.12,80.14,2282.0
2017-09-14 12:10:00,80.13,80.14,80.02,80.03,2200.0,80.13,80.14,80.02,80.03,2200.0
2017-09-14 12:15:00,80.02,80.03,80.02,80.02,1000.0,80.02,80.03,80.02,80.02,1000.0
2017-09-14 12:20:00,80.0,80.02,79.98,79.98,580.0,80.0,80.02,79.98,79.98,580.0
2017-09-14 12:25:00,79.96,79.98,79.88,79.89,3237.0,79.96,79.98,79.88,79.89,3237.0
2017-09-14 12:30:00,79.94,79.99,79.92,79.99,3400.0,79.94,79.99,79.92,79.99,3400.0
2017-09-14 12:35:00,79.99,79.99,79.96,79.96,1100.0,79.99,79.99,79.96,79.96,1100.0
2017-09-14 12:40:00,79.94,80.05,79.94,80.05,3129.0,79.94,80.05,79.94,80.05,3129.0
2017-09-14 12:45:00,80.08,80.11,80.05,80.1,13338.0,80.08,80.11,80.05,80.1,13338.0
2017-09-14 12:50:00,80.11,80.2,80.11,80.17,4694.0,80.11,80.2,80.11,80.17,4694.0
2017-09-14 12:55:00,80.17,80.19,80.13,80.19,5084.0,80.17,80.19,80.13,80.19,5084.0
2017-09-14 13:00:00,80.19,80.22,80.19,80.22,2300.0,80.19,80.22,80.19,80.22,2300.0
2017-09-14 13:05:00,80.21,80.22,80.2,80.22,3265.0,80.21,80.22,80.2,80.22,3265.0
2017-09-14 13:10:00,80.21,80.3,80.19,80.29,5706.0,80.21,80.3,80.19,80.29,5706.0
2017-09-14 13:15:00,80.31,80.31,80.22,80.22,4800.0,80.31,80.31,80.22,80.22,4800.0
2017-09-14 13:20:00,80.2,80.22,80.19,80.21,2975.0,80.2,80.22,80.19,80.21,2975.0
2017-09-14 13:25:00,80.21,80.21,80.17,80.2,5244.0,80.21,80.21,80.17,80.2,5244.0
2017-09-14 13:30:00,80.19,80.2,80.12,80.12,3105.0,80.19,80.2,80.12,80.12,3105.0
2017-09-14 13:35:00,80.13,80.19,80.1,80.19,1700.0,80.13,80.19,80.1,80.19,1700.0
2017-09-14 13:40:00,80.18,80.2,80.11,80.13,3117.0,80.18,80.2,80.11,80.13,3117.0
2017-09-14 13:45:00,80.13,80.19,80.1,80.15,10600.0,80.13,80.19,80.1,80.15,10600.0
2017-09-14 13:50:00,80.15,80.18,80.15,80.17,3245.0,80.15,80.18,80.15,80.17,3245.0
2017-09-14 13:55:00,80.16,80.33,80.14,80.21,13143.0,80.16,80.33,80.14,80.21,13143.0
2017-09-14 14:00:00,80.23,80.29,80.18,80.29,3155.0,80.23,80.29,80.18,80.29,3155.0
2017-09-14 14:05:00,80.27,80.29,80.2,80.2,3581.0,80.27,80.29,80.2,80.2,3581.0
2017-09-14 14:10:00,80.22,80.29,80.21,80.25,6315.0,80.22,80.29,80.21,80.25,6315.0
2017-09-14 14:15:00,80.23,80.35,80.23,80.34,3258.0,80.23,80.35,80.23,80.34,3258.0
2017-09-14 14:20:00,80.32,80.35,80.29,80.34,4093.0,80.32,80.35,80.29,80.34,4093.0
2017-09-14 14:25:00,80.33,80.38,80.28,80.36,11099.0,80.33,80.38,80.28,80.36,11099.0
2017-09-14 14:30:00,80.35,80.42,80.35,80.41,8955.0,80.35,80.42,80.35,80.41,8955.0
2017-09-14 14:35:00,80.39,80.43,80.37,80.43,5420.0,80.39,80.43,80.37,80.43,5420.0
2017-09-14 14:40:00,80.41,80.45,80.39,80.43,7911.0,80.41,80.45,80.39,80.43,7911.0
2017-09-14 14:45:00,80.44,80.46,80.4,80.42,3996.0,80.44,80.46,80.4,80.42,3996.0
2017-09-14 14:50:00,80.4,80.45,80.37,80.45,7113.0,80.4,80.45,80.37,80.45,7113.0
2017-09-14 14:55:00,80.45,80.45,80.36,80.36,5419.0,80.45,80.45,80.36,80.36,5419.0
2017-09-14 15:00:00,80.38,80.39,80.32,80.33,5386.0,80.38,80.39,80.32,80.33,5386.0
2017-09-14 15:05:00,80.32,80.32,80.22,80.24,8244.0,80.32,80.32,80.22,80.24,8244.0
2017-09-14 15:10:00,80.23,80.32,80.23,80.32,10716.0,80.23,80.32,80.23,80.32,10716.0
2017-09-14 15:15:00,80.29,80.29,80.23,80.27,12862.0,80.29,80.29,80.23,80.27,12862.0
2017-09-14 15:20:00,80.25,80.26,80.18,80.19,6218.0,80.25,80.26,80.18,80.19,6218.0
2017-09-14 15:25:00,80.19,80.2,80.11,80.14,8181.0,80.19,80.2,80.11,80.14,8181.0
2017-09-14 15:30:00,80.14,80.19,80.14,80.16,10542.0,80.14,80.19,80.14,80.16,10542.0
2017-09-14 15:35:00,80.17,80.17,80.13,80.16,6621.0,80.17,80.17,80.13,80.16,6621.0
2017-09-14 15:40:00,80.17,80.17,80.11,80.11,11296.0,80.17,80.17,80.11,80.11,11296.0
2017-09-14 15:45:00,80.12,80.13,80.06,80.12,17009.0,80.12,80.13,80.06,80.12,17009.0
2017-09-14 15:50:00,80.13,80.23,80.13,80.17,25225.0,80.13,80.23,80.13,80.17,25225.0
2017-09-14 15:55:00,80.17,80.23,80.14,80.2,45823.0,80.17,80.23,80.14,80.2,45823.0
2017-09-15 09:30:00,80.13,80.48,80.01,80.32,115020.0,80.13,80.48,80.01,80.32,115020.0
2017-09-15 09:35:00,80.3,80.3,80.08,80.09,3325.0,80.3,80.3,80.08,80.09,3325.0
2017-09-15 09:40:00,80.06,80.06,79.89,79.98,4266.0,80.06,80.06,79.89,79.98,4266.0
2017-09-15 09:45:00,80.03,80.06,79.92,80.03,5261.0,80.03,80.06,79.92,80.03,5261.0
2017-09-15 09:50:00,80.04,80.05,79.94,79.95,3567.0,80.04,80.05,79.94,79.95,3567.0
2017-09-15 09:55:00,79.85,79.9,79.81,79.82,1002.0,79.85,79.9,79.81,79.82,1002.0
2017-09-15 10:00:00,79.75,79.89,79.52,79.79,15803.0,79.75,79.89,79.52,79.79,15803.0
2017-09-15 10:05:00,79.82,79.82,79.72,79.75,3700.0,79.82,79.82,79.72,79.75,3700.0
2017-09-15 10:10:00,79.74,79.78,79.73,79.75,2500.0,79.74,79.78,79.73,79.75,2500.0
2017-09-15 10:15:00,79.77,79.84,79.77,79.84,2509.0,79.77,79.84,79.77,79.84,2509.0
2017-09-15 10:20:00,79.81,79.84,79.8,79.81,3834.0,79.81,79.84,79.8,79.81,3834.0
2017-09-15 10:25:00,79.81,79.82,79.77,79.77,1929.0,79.81,79.82,79.77,79.77,1929.0
2017-09-15 10:30:00,79.78,79.82,79.76,79.82,3960.0,79.78,79.82,79.76,79.82,3960.0
2017-09-15 10:35:00,79.83,79.84,79.73,79.78,3366.0,79.83,79.84,79.73,79.78,3366.0
2017-09-15 10:40:00,79.8,79.9,79.8,79.9,12135.0,79.8,79.9,79.8,79.9,12135.0
2017-09-15 10:45:00,79.92,79.98,79.89,79.91,3886.0,79.92,79.98,79.89,79.91,3886.0
2017-09-15 10:50:00,79.92,79.98,79.91,79.98,3016.0,79.92,79.98,79.91,79.98,3016.0
2017-09-15 10:55:00,79.97,79.97,79.91,79.92,2278.0,79.97,79.97,79.91,79.92,2278.0
2017-09-15 11:00:00,79.9,79.96,79.85,79.96,6315.0,79.9,79.96,79.85,79.96,6315.0
2017-09-15 11:05:00,79.96,79.98,79.95,79.97,1894.0,79.96,79.98,79.95,79.97,1894.0
2017-09-15 11:10:00,79.98,79.99,79.95,79.97,1327.0,79.98,79.99,79.95,79.97,1327.0
2017-09-15 11:15:00,79.97,79.99,79.92,79.94,3229.0,79.97,79.99,79.92,79.94,3229.0
2017-09-15 11:20:00,79.94,79.98,79.93,79.95,2900.0,79.94,79.98,79.93,79.95,2900.0
2017-09-15 11:25:00,79.98,80.06,79.98,80.06,2588.0,79.98,80.06,79.98,80.06,2588.0
2017-09-15 11:30:00,80.06,80.07,80.04,80.05,1817.0,80.06,80.07,80.04,80.05,1817.0
2017-09-15 11:35:00,80.07,80.11,80.06,80.1,1705.0,80.07,80.11,80.06,80.1,1705.0
2017-09-15 11:40:00,80.11,80.15,80.1,80.15,3758.0,80.11,80.15,80.1,80.15,3758.0
2017-09-15 11:45:00,80.16,80.16,80.14,80.14,1212.0,80.16,80.16,80.14,80.14,1212.0
2017-09-15 11:50:00,80.15,80.18,80.15,80.18,3379.0,80.15,80.18,80.15,80.18,3379.0
2017-09-15 11:55:00,80.17,80.19,80.17,80.19,2154.0,80.17,80.19,80.17,80.19,2154.0
2017-09-15 12:00:00,80.2,80.24,80.18,80.24,3500.0,80.2,80.24,80.18,80.24,3500.0
2017-09-15 12:05:00,80.21,80.24,80.21,80.23,2000.0,80.21,80.24,80.21,80.23,2000.0
2017-09-15 12:10:00,80.21,80.24,80.2,80.23,1400.0,80.21,80.24,80.2,80.23,1400.0
2017-09-15 12:15:00,80.24,80.24,80.2,80.2,3441.0,80.24,80.24,80.2,80.2,3441.0
2017-09-15 12:20:00,80.21,80.22,80.2,80.22,1596.0,80.21,80.22,80.2,80.22,1596.0
2017-09-15 12:25:00,80.22,80.26,80.22,80.24,1749.0,80.22,80.26,80.22,80.24,1749.0
2017-09-15 12:30:00,80.26,80.27,80.21,80.21,5232.0,80.26,80.27,80.21,80.21,5232.0
2017-09-15 12:35:00,80.2,80.2,80.07,80.07,2713.0,80.2,80.2,80.07,80.07,2713.0
2017-09-15 12:40:00,80.05,80.07,80.05,80.05,2600.0,80.05,80.07,80.05,80.05,2600.0
2017-09-15 12:45:00,80.02,80.05,80.01,80.04,3999.0,80.02,80.05,80.01,80.04,3999.0
2017-09-15 12:50:00,80.03,80.03,79.97,79.99,3000.0,80.03,80.03,79.97,79.99,3000.0
2017-09-15 12:55:00,79.98,79.99,79.98,79.99,700.0,79.98,79.99,79.98,79.99,700.0
2017-09-15 13:00:00,79.98,80.0,79.98,79.98,2683.0,79.98,80.0,79.98,79.98,2683.0
2017-09-15 13:05:00,79.99,80.02,79.98,79.98,2007.0,79.99,80.02,79.98,79.98,2007.0
2017-09-15 13:10:00,79.98,80.0,79.97,79.98,700.0,79.98,80.0,79.97,79.98,700.0
2017-09-15 13:15:00,79.98,80.03,79.98,80.0,4023.0,79.98,80.03,79.98,80.0,4023.0
2017-09-15 13:20:00,80.01,80.05,80.01,80.03,2485.0,80.01,80.05,80.01,80.03,2485.0
2017-09-15 13:25:00,80.02,80.02,79.98,79.98,1500.0,80.02,80.02,79.98,79.98,1500.0
2017-09-15 13:30:00,79.99,80.01,79.99,79.99,2930.0,79.99,80.01,79.99,79.99,2930.0
2017-09-15 13:35:00,79.99,79.99,79.9,79.91,3806.0,79.99,79.99,79.9,79.91,3806.0
2017-09-15 13:40:00,79.92,79.92,79.87,79.87,1133.0,79.92,79.92,79.87,79.87,1133.0
2017-09-15 13:45:00,79.87,79.89,79.86,79.89,2100.0,79.87,79.89,79.86,79.89,2100.0
2017-09-15 13:50:00,79.89,79.89,79.85,79.85,2800.0,79.89,79.89,79.85,79.85,2800.0
2017-09-15 13:55:00,79.88,79.89,79.85,79.86,2791.0,79.88,79.89,79.85,79.86,2791.0
2017-09-15 14:00:00,79.85,79.9,79.85,79.87,2683.0,79.85,79.9,79.85,79.87,2683.0
2017-09-15 14:05:00,79.88,79.88,79.86,79.87,1920.0,79.88,79.88,79.86,79.87,1920.0
2017-09-15 14:10:00,79.87,79.88,79.85,79.87,2500.0,79.87,79.88,79.85,79.87,2500.0
2017-09-15 14:15:00,79.87,79.87,79.84,79.85,2914.0,79.87,79.87,79.84,79.85,2914.0
2017-09-15 14:20:00,79.84,79.88,79.84,79.88,3100.0,79.84,79.88,79.84,79.88,3100.0
2017-09-15 14:25:00,79.87,79.88,79.84,79.88,3838.0,79.87,79.88,79.84,79.88,3838.0
2017-09-15 14:30:00,79.88,79.91,79.87,79.89,3971.0,79.88,79.91,79.87,79.89,3971.0
2017-09-15 14:35:00,79.9,79.93,79.9,79.92,3737.0,79.9,79.93,79.9,79.92,3737.0
2017-09-15 14:40:00,79.93,79.97,79.93,79.95,4875.0,79.93,79.97,79.93,79.95,4875.0
2017-09-15 14:45:00,79.96,79.99,79.95,79.97,5172.0,79.96,79.99,79.95,79.97,5172.0
2017-09-15 14:50:00,79.95,79.96,79.93,79.94,4215.0,79.95,79.96,79.93,79.94,4215.0
2017-09-15 14:55:00,79.93,79.97,79.93,79.97,2884.0,79.93,79.97,79.93,79.97,2884.0
2017-09-15 15:00:00,79.95,79.96,79.92,79.92,4087.0,79.95,79.96,79.92,79.92,4087.0
2017-09-15 15:05:00,79.92,79.93,79.91,79.92,3739.0,79.92,79.93,79.91,79.92,3739.0
2017-09-15 15:10:00,79.93,79.96,79.92,79.95,4925.0,79.93,79.96,79.92,79.95,4925.0
2017-09-15 15:15:00,79.95,79.99,79.95,79.97,6494.0,79.95,79.99,79.95,79.97,6494.0
2017-09-15 15:20:00,79.98,79.99,79.97,79.98,4185.0,79.98,79.99,79.97,79.98,4185.0
2017-09-15 15:25:00,80.0,80.01,79.95,79.95,7325.0,80.0,80.01,79.95,79.95,7325.0
2017-09-15 15:30:00,79.94,79.97,79.93,79.93,11468.0,79.94,79.97,79.93,79.93,11468.0
2017-09-15 15:35:00,79.93,79.95,79.92,79.93,6571.0,79.93,79.95,79.92,79.93,6571.0
2017-09-15 15:40:00,79.92,79.92,79.85,79.87,13842.0,79.92,79.92,79.85,79.87,13842.0
2017-09-15 15:45:00,79.87,79.94,79.86,79.87,21550.0,79.87,79.94,79.86,79.87,21550.0
2017-09-15 15:50:00,79.88,79.89,79.73,79.74,77606.0,79.88,79.89,79.73,79.74,77606.0
2017-09-15 15:55:00,79.74,79.84,79.69,79.8,84164.0,79.74,79.84,79.69,79.8,84164.0
2017-09-18 09:30:00,79.94,80.06,79.88,80.05,13279.0,79.94,80.06,79.88,80.05,13279.0
2017-09-18 09:35:00,80.0,80.16,79.98,80.13,3840.0,80.0,80.16,79.98,80.13,3840.0
2017-09-18 09:40:00,80.12,80.18,80.04,80.17,1250.0,80.12,80.18,80.04,80.17,1250.0
2017-09-18 09:45:00,80.11,80.19,80.06,80.17,2672.0,80.11,80.19,80.06,80.17,2672.0
2017-09-18 09:50:00,80.16,80.21,80.16,80.17,3662.0,80.16,80.21,80.16,80.17,3662.0
2017-09-18 09:55:00,80.2,80.25,80.19,80.25,1730.0,80.2,80.25,80.19,80.25,1730.0
2017-09-18 10:00:00,80.25,80.32,80.21,80.32,6472.0,80.25,80.32,80.21,80.32,6472.0
2017-09-18 10:05:00,80.34,80.35,80.28,80.28,3727.0,80.34,80.35,80.28,80.28,3727.0
2017-09-18 10:10:00,80.27,80.28,80.21,80.23,2600.0,80.27,80.28,80.21,80.23,2600.0
2017-09-18 10:15:00,80.27,80.28,80.25,80.28,2420.0,80.27,80.28,80.25,80.28,2420.0
2017-09-18 10:20:00,80.33,80.35,80.3,80.35,3605.0,80.33,80.35,80.3,80.35,3605.0
2017-09-18 10:25:00,80.35,80.39,80.35,80.37,4878.0,80.35,80.39,80.35,80.37,4878.0
2017-09-18 10:30:00,80.36,80.37,80.33,80.37,3000.0,80.36,80.37,80.33,80.37,3000.0
2017-09-18 10:35:00,80.36,80.39,80.34,80.35,3741.0,80.36,80.39,80.34,80.35,3741.0
2017-09-18 10:40:00,80.35,80.39,80.35,80.35,1940.0,80.35,80.39,80.35,80.35,1940.0
2017-09-18 10:45:00,80.38,80.38,80.31,80.34,4200.0,80.38,80.38,80.31,80.34,4200.0
2017-09-18 10:50:00,80.35,80.36,80.33,80.34,1700.0,80.35,80.36,80.33,80.34,1700.0
2017-09-18 10:55:00,80.35,80.35,80.32,80.33,1000.0,80.35,80.35,80.32,80.33,1000.0
2017-09-18 11:00:00,80.33,80.37,80.32,80.36,3829.0,80.33,80.37,80.32,80.36,3829.0
2017-09-18 11:05:00,80.37,80.41,80.37,80.41,3801.0,80.37,80.41,80.37,80.41,3801.0
2017-09-18 11:10:00,80.43,80.48,80.43,80.48,2847.0,80.43,80.48,80.43,80.48,2847.0
2017-09-18 11:15:00,80.49,80.53,80.49,80.53,9115.0,80.49,80.53,80.49,80.53,9115.0
2017-09-18 11:20:00,80.53,80.59,80.53,80.59,1610.0,80.53,80.59,80.53,80.59,1610.0
2017-09-18 11:25:00,80.58,80.59,80.52,80.54,2560.0,80.58,80.59,80.52,80.54,2560.0
2017-09-18 11:30:00,80.53,80.59,80.52,80.59,8326.0,80.53,80.59,80.52,80.59,8326.0
2017-09-18 11:35:00,80.55,80.56,80.52,80.53,4100.0,80.55,80.56,80.52,80.53,4100.0
2017-09-18 11:40:00,80.53,80.53,80.45,80.47,6561.0,80.53,80.53,80.45,80.47,6561.0
2017-09-18 11:45:00,80.48,80.54,80.48,80.51,2032.0,80.48,80.54,80.48,80.51,2032.0
2017-09-18 11:50:00,80.48,80.51,80.48,80.51,1000.0,80.48,80.51,80.48,80.51,1000.0
2017-09-18 11:55:00,80.52,80.52,80.49,80.5,1992.0,80.52,80.52,80.49,80.5,1992.0
2017-09-18 12:00:00,80.5,80.5,80.43,80.49,2757.0,80.5,80.5,80.43,80.49,2757.0
2017-09-18 12:05:00,80.49,80.49,80.43,80.43,2597.0,80.49,80.49,80.43,80.43,2597.0
2017-09-18 12:10:00,80.42,80.46,80.36,80.36,5700.0,80.42,80.46,80.36,80.36,5700.0
2017-09-18 12:15:00,80.38,80.41,80.37,80.4,1700.0,80.38,80.41,80.37,80.4,1700.0
2017-09-18 12:20:00,80.4,80.41,80.33,80.33,3731.0,80.4,80.41,80.33,80.33,3731.0
2017-09-18 12:25:00,80.36,80.36,80.31,80.36,4078.0,80.36,80.36,80.31,80.36,4078.0
2017-09-18 12:30:00,80.35,80.39,80.33,80.37,4975.0,80.35,80.39,80.33,80.37,4975.0
2017-09-18 12:35:00,80.37,80.4,80.37,80.39,537.0,80.37,80.4,80.37,80.39,537.0
2017-09-18 12:40:00,80.4,80.4,80.39,80.4,11232.0,80.4,80.4,80.39,80.4,11232.0
2017-09-18 12:45:00,80.39,80.39,80.26,80.26,2369.0,80.39,80.39,80.26,80.26,2369.0
2017-09-18 12:50:00,80.26,80.31,80.26,80.31,3600.0,80.26,80.31,80.26,80.31,3600.0
2017-09-18 12:55:00,80.27,80.33,80.27,80.29,4633.0,80.27,80.33,80.27,80.29,4633.0
2017-09-18 13:00:00,80.28,80.3,80.28,80.3,800.0,80.28,80.3,80.28,80.3,800.0
2017-09-18 13:05:00,80.3,80.31,80.28,80.31,4786.0,80.3,80.31,80.28,80.31,4786.0
2017-09-18 13:10:00,80.32,80.33,80.3,80.32,1900.0,80.32,80.33,80.3,80.32,1900.0
2017-09-18 13:15:00,80.33,80.33,80.29,80.33,3925.0,80.33,80.33,80.29,80.33,3925.0
2017-09-18 13:20:00,80.34,80.37,80.34,80.36,1066.0,80.34,80.37,80.34,80.36,1066.0
2017-09-18 13:25:00,80.36,80.37,80.34,80.35,2200.0,80.36,80.37,80.34,80.35,2200.0
2017-09-18 13:30:00,80.36,80.38,80.35,80.38,2259.0,80.36,80.38,80.35,80.38,2259.0
2017-09-18 13:35:00,80.36,80.38,80.35,80.36,3648.0,80.36,80.38,80.35,80.36,3648.0
2017-09-18 13:40:00,80.37,80.38,80.37,80.37,1000.0,80.37,80.38,80.37,80.37,1000.0
2017-09-18 13:45:00,80.36,80.38,80.35,80.36,3723.0,80.36,80.38,80.35,80.36,3723.0
2017-09-18 13:50:00,80.36,80.44,80.35,80.44,4985.0,80.36,80.44,80.35,80.44,4985.0
2017-09-18 13:55:00,80.43,80.46,80.43,80.44,3203.0,80.43,80.46,80.43,80.44,3203.0
2017-09-18 14:00:00,80.45,80.48,80.44,80.46,4685.0,80.45,80.48,80.44,80.46,4685.0
2017-09-18 14:05:00,80.45,80.47,80.44,80.47,3690.0,80.45,80.47,80.44,80.47,3690.0
2017-09-18 14:10:00,80.46,80.47,80.44,80.44,3847.0,80.46,80.47,80.44,80.44,3847.0
2017-09-18 14:15:00,80.44,80.44,80.29,80.29,4404.0,80.44,80.44,80.29,80.29,4404.0
2017-09-18 14:20:00,80.3,80.3,80.25,80.28,4009.0,80.3,80.3,80.25,80.28,4009.0
2017-09-18 14:25:00,80.28,80.32,80.26,80.3,5324.0,80.28,80.32,80.26,80.3,5324.0
2017-09-18 14:30:00,80.27,80.32,80.27,80.32,2609.0,80.27,80.32,80.27,80.32,2609.0
2017-09-18 14:35:00,80.32,80.32,80.25,80.28,7709.0,80.32,80.32,80.25,80.28,7709.0
2017-09-18 14:40:00,80.3,80.31,80.26,80.28,4710.0,80.3,80.31,80.26,80.28,4710.0
2017-09-18 14:45:00,80.3,80.35,80.3,80.34,3486.0,80.3,80.35,80.3,80.34,3486.0
2017-09-18 14:50:00,80.35,80.4,80.35,80.4,3983.0,80.35,80.4,80.35,80.4,3983.0
2017-09-18 14:55:00,80.39,80.42,80.37,80.38,4019.0,80.39,80.42,80.37,80.38,4019.0
2017-09-18 15:00:00,80.42,80.42,80.37,80.4,4350.0,80.42,80.42,80.37,80.4,4350.0
2017-09-18 15:05:00,80.38,80.4,80.31,80.33,5390.0,80.38,80.4,80.31,80.33,5390.0
2017-09-18 15:10:00,80.31,80.34,80.31,80.34,2355.0,80.31,80.34,80.31,80.34,2355.0
2017-09-18 15:15:00,80.33,80.37,80.33,80.36,4414.0,80.33,80.37,80.33,80.36,4414.0
2017-09-18 15:20:00,80.36,80.39,80.35,80.36,5368.0,80.36,80.39,80.35,80.36,5368.0
2017-09-18 15:25:00,80.36,80.36,80.34,80.36,16129.0,80.36,80.36,80.34,80.36,16129.0
2017-09-18 15:30:00,80.36,80.4,80.35,80.39,13319.0,80.36,80.4,80.35,80.39,13319.0
2017-09-18 15:35:00,80.4,80.4,80.35,80.36,18587.0,80.4,80.4,80.35,80.36,18587.0
2017-09-18 15:40:00,80.37,80.38,80.35,80.36,7782.0,80.37,80.38,80.35,80.36,7782.0
2017-09-18 15:45:00,80.37,80.42,80.36,80.39,19435.0,80.37,80.42,80.36,80.39,19435.0
2017-09-18 15:50:00,80.38,80.4,80.36,80.39,12018.0,80.38,80.4,80.36,80.39,12018.0
2017-09-18 15:55:00,80.39,80.5,80.38,80.43,36784.0,80.39,80.5,80.38,80.43,36784.0
2017-09-19 09:30:00,80.6,80.77,80.47,80.77,9758.0,80.6,80.77,80.47,80.77,9758.0
2017-09-19 09:35:00,80.76,80.77,80.55,80.65,2959.0,80.76,80.77,80.55,80.65,2959.0
2017-09-19 09:40:00,80.61,80.61,80.54,80.59,3700.0,80.61,80.61,80.54,80.59,3700.0
2017-09-19 09:45:00,80.53,80.59,80.52,80.59,5923.0,80.53,80.59,80.52,80.59,5923.0
2017-09-19 09:50:00,80.59,80.96,80.58,80.94,17012.0,80.59,80.96,80.58,80.94,17012.0
2017-09-19 09:55:00,80.93,80.93,80.77,80.77,5281.0,80.93,80.93,80.77,80.77,5281.0
2017-09-19 10:00:00,80.76,80.84,80.76,80.76,3643.0,80.76,80.84,80.76,80.76,3643.0
2017-09-19 10:05:00,80.74,80.81,80.68,80.74,4784.0,80.74,80.81,80.68,80.74,4784.0
2017-09-19 10:10:00,80.75,80.77,80.72,80.77,3432.0,80.75,80.77,80.72,80.77,3432.0
2017-09-19 10:15:00,80.79,80.81,80.74,80.75,6328.0,80.79,80.81,80.74,80.75,6328.0
2017-09-19 10:20:00,80.73,80.8,80.71,80.78,3803.0,80.73,80.8,80.71,80.78,3803.0
2017-09-19 10:25:00,80.78,80.88,80.76,80.88,4776.0,80.78,80.88,80.76,80.88,4776.0
2017-09-19 10:30:00,80.87,80.87,80.79,80.87,2617.0,80.87,80.87,80.79,80.87,2617.0
2017-09-19 10:35:00,80.86,80.95,80.85,80.95,5543.0,80.86,80.95,80.85,80.95,5543.0
2017-09-19 10:40:00,80.94,80.96,80.91,80.93,2363.0,80.94,80.96,80.91,80.93,2363.0
2017-09-19 10:45:00,80.91,80.91,80.82,80.83,2796.0,80.91,80.91,80.82,80.83,2796.0
2017-09-19 10:50:00,80.79,80.86,80.76,80.84,2976.0,80.79,80.86,80.76,80.84,2976.0
2017-09-19 10:55:00,80.85,80.91,80.84,80.91,4731.0,80.85,80.91,80.84,80.91,4731.0
2017-09-19 11:00:00,80.9,80.9,80.84,80.89,4115.0,80.9,80.9,80.84,80.89,4115.0
2017-09-19 11:05:00,80.89,80.91,80.87,80.89,2519.0,80.89,80.91,80.87,80.89,2519.0
2017-09-19 11:10:00,80.88,80.97,80.88,80.95,3674.0,80.88,80.97,80.88,80.95,3674.0
2017-09-19 11:15:00,80.98,81.08,80.98,81.04,17218.0,80.98,81.08,80.98,81.04,17218.0
2017-09-19 11:20:00,81.01,81.01,80.93,80.95,4440.0,81.01,81.01,80.93,80.95,4440.0
2017-09-19 11:25:00,80.95,80.96,80.88,80.96,8512.0,80.95,80.96,80.88,80.96,8512.0
2017-09-19 11:30:00,80.96,81.0,80.92,80.97,3496.0,80.96,81.0,80.92,80.97,3496.0
2017-09-19 11:35:00,80.98,80.98,80.97,80.97,2120.0,80.98,80.98,80.97,80.97,2120.0
2017-09-19 11:40:00,80.98,81.0,80.97,80.97,3885.0,80.98,81.0,80.97,80.97,3885.0
2017-09-19 11:45:00,80.97,80.97,80.93,80.96,2021.0,80.97,80.97,80.93,80.96,2021.0
2017-09-19 11:50:00,80.95,80.98,80.89,80.89,2174.0,80.95,80.98,80.89,80.89,2174.0
2017-09-19 11:55:00,80.91,80.93,80.87,80.93,2426.0,80.91,80.93,80.87,80.93,2426.0
2017-09-19 12:00:00,80.94,81.09,80.94,81.09,4840.0,80.94,81.09,80.94,81.09,4840.0
2017-09-19 12:05:00,81.09,81.09,81.07,81.09,701.0,81.09,81.09,81.07,81.09,701.0
2017-09-19 12:10:00,81.09,81.09,81.01,81.02,5463.0,81.09,81.09,81.01,81.02,5463.0
2017-09-19 12:15:00,81.02,81.03,80.99,81.0,2000.0,81.02,81.03,80.99,81.0,2000.0
2017-09-19 12:20:00,81.01,81.02,81.01,81.01,1111.0,81.01,81.02,81.01,81.01,1111.0
2017-09-19 12:25:00,81.01,81.01,80.97,80.97,4619.0,81.01,81.01,80.97,80.97,4619.0
2017-09-19 12:30:00,80.98,81.0,80.96,80.99,3920.0,80.98,81.0,80.96,80.99,3920.0
2017-09-19 12:35:00,80.99,80.99,80.92,80.96,3900.0,80.99,80.99,80.92,80.96,3900.0
2017-09-19 12:40:00,80.97,81.07,80.97,81.06,7319.0,80.97,81.07,80.97,81.06,7319.0
2017-09-19 12:45:00,81.06,81.08,81.05,81.08,4449.0,81.06,81.08,81.05,81.08,4449.0
2017-09-19 12:50:00,81.09,81.15,81.07,81.07,5703.0,81.09,81.15,81.07,81.07,5703.0
2017-09-19 12:55:00,81.1,81.17,81.1,81.17,5553.0,81.1,81.17,81.1,81.17,5553.0
2017-09-19 13:00:00,81.15,81.15,81.1,81.15,2800.0,81.15,81.15,81.1,81.15,2800.0
2017-09-19 13:05:00,81.14,81.17,81.12,81.17,4200.0,81.14,81.17,81.12,81.17,4200.0
2017-09-19 13:10:00,81.15,81.22,81.15,81.22,10301.0,81.15,81.22,81.15,81.22,10301.0
2017-09-19 13:15:00,81.21,81.22,81.18,81.19,6054.0,81.21,81.22,81.18,81.19,6054.0
2017-09-19 13:20:00,81.14,81.19,81.13,81.19,1500.0,81.14,81.19,81.13,81.19,1500.0
2017-09-19 13:25:00,81.2,81.22,81.19,81.19,3693.0,81.2,81.22,81.19,81.19,3693.0
2017-09-19 13:30:00,81.23,81.28,81.23,81.28,4592.0,81.23,81.28,81.23,81.28,4592.0
2017-09-19 13:35:00,81.26,81.3,81.23,81.3,9948.0,81.26,81.3,81.23,81.3,9948.0
2017-09-19 13:40:00,81.28,81.33,81.27,81.32,4193.0,81.28,81.33,81.27,81.32,4193.0
2017-09-19 13:45:00,81.32,81.33,81.23,81.24,4580.0,81.32,81.33,81.23,81.24,4580.0
2017-09-19 13:50:00,81.25,81.33,81.23,81.31,6444.0,81.25,81.33,81.23,81.31,6444.0
2017-09-19 13:55:00,81.3,81.39,81.3,81.35,8727.0,81.3,81.39,81.3,81.35,8727.0
2017-09-19 14:00:00,81.38,81.4,81.35,81.35,7430.0,81.38,81.4,81.35,81.35,7430.0
2017-09-19 14:05:00,81.35,81.35,81.33,81.35,1800.0,81.35,81.35,81.33,81.35,1800.0
2017-09-19 14:10:00,81.34,81.35,81.25,81.3,6610.0,81.34,81.35,81.25,81.3,6610.0
2017-09-19 14:15:00,81.3,81.47,81.3,81.47,10153.0,81.3,81.47,81.3,81.47,10153.0
2017-09-19 14:20:00,81.47,81.48,81.43,81.44,8057.0,81.47,81.48,81.43,81.44,8057.0
2017-09-19 14:25:00,81.44,81.46,81.39,81.41,5493.0,81.44,81.46,81.39,81.41,5493.0
2017-09-19 14:30:00,81.42,81.49,81.41,81.47,11797.0,81.42,81.49,81.41,81.47,11797.0
2017-09-19 14:35:00,81.47,81.48,81.45,81.47,6772.0,81.47,81.48,81.45,81.47,6772.0
2017-09-19 14:40:00,81.47,81.57,81.47,81.53,14754.0,81.47,81.57,81.47,81.53,14754.0
2017-09-19 14:45:00,81.53,81.55,81.5,81.54,8575.0,81.53,81.55,81.5,81.54,8575.0
2017-09-19 14:50:00,81.55,81.55,81.44,81.44,8643.0,81.55,81.55,81.44,81.44,8643.0
2017-09-19 14:55:00,81.44,81.44,81.35,81.4,5007.0,81.44,81.44,81.35,81.4,5007.0
2017-09-19 15:00:00,81.39,81.43,81.38,81.42,8435.0,81.39,81.43,81.38,81.42,8435.0
2017-09-19 15:05:00,81.41,81.47,81.41,81.45,13002.0,81.41,81.47,81.41,81.45,13002.0
2017-09-19 15:10:00,81.44,81.44,81.38,81.38,7734.0,81.44,81.44,81.38,81.38,7734.0
2017-09-19 15:15:00,81.39,81.39,81.33,81.34,9252.0,81.39,81.39,81.33,81.34,9252.0
2017-09-19 15:20:00,81.35,81.38,81.19,81.24,31549.0,81.35,81.38,81.19,81.24,31549.0
2017-09-19 15:25:00,81.22,81.28,81.22,81.26,10176.0,81.22,81.28,81.22,81.26,10176.0
2017-09-19 15:30:00,81.26,81.26,81.2,81.21,9975.0,81.26,81.26,81.2,81.21,9975.0
2017-09-19 15:35:00,81.22,81.22,81.15,81.15,16613.0,81.22,81.22,81.15,81.15,16613.0
2017-09-19 15:40:00,81.15,81.16,81.09,81.09,17388.0,81.15,81.16,81.09,81.09,17388.0
2017-09-19 15:45:00,81.09,81.15,81.09,81.15,12262.0,81.09,81.15,81.09,81.15,12262.0
2017-09-19 15:50:00,81.16,81.2,81.13,81.19,18355.0,81.16,81.2,81.13,81.19,18355.0
2017-09-19 15:55:00,81.2,81.2,81.09,81.15,38475.0,81.2,81.2,81.09,81.15,38475.0
2017-09-20 09:30:00,81.0,81.23,80.84,80.89,10948.0,81.0,81.23,80.84,80.89,10948.0
2017-09-20 09:35:00,80.87,80.89,80.57,80.75,10066.0,80.87,80.89,80.57,80.75,10066.0
2017-09-20 09:40:00,80.79,80.91,80.74,80.74,7397.0,80.79,80.91,80.74,80.74,7397.0
2017-09-20 09:45:00,80.77,80.8,80.69,80.72,7876.0,80.77,80.8,80.69,80.72,7876.0
2017-09-20 09:50:00,80.71,80.76,80.6,80.6,3900.0,80.71,80.76,80.6,80.6,3900.0
2017-09-20 09:55:00,80.61,80.8,80.58,80.8,6189.0,80.61,80.8,80.58,80.8,6189.0
2017-09-20 10:00:00,80.81,80.94,80.81,80.83,4800.0,80.81,80.94,80.81,80.83,4800.0
2017-09-20 10:05:00,80.84,80.87,80.74,80.79,4717.0,80.84,80.87,80.74,80.79,4717.0
2017-09-20 10:10:00,80.83,80.85,80.78,80.85,4996.0,80.83,80.85,80.78,80.85,4996.0
2017-09-20 10:15:00,80.83,80.88,80.83,80.84,2450.0,80.83,80.88,80.83,80.84,2450.0
2017-09-20 10:20:00,80.87,80.94,80.85,80.86,5173.0,80.87,80.94,80.85,80.86,5173.0
2017-09-20 10:25:00,80.86,80.91,80.85,80.9,4000.0,80.86,80.91,80.85,80.9,4000.0
2017-09-20 10:30:00,80.9,81.05,80.88,81.02,5020.0,80.9,81.05,80.88,81.02,5020.0
2017-09-20 10:35:00,81.02,81.02,80.94,80.97,3400.0,81.02,81.02,80.94,80.97,3400.0
2017-09-20 10:40:00,80.93,80.96,80.86,80.9,2246.0,80.93,80.96,80.86,80.9,2246.0
2017-09-20 10:45:00,80.88,80.96,80.86,80.95,4253.0,80.88,80.96,80.86,80.95,4253.0
2017-09-20 10:50:00,80.94,80.95,80.86,80.86,2628.0,80.94,80.95,80.86,80.86,2628.0
2017-09-20 10:55:00,80.85,80.91,80.85,80.85,12770.0,80.85,80.91,80.85,80.85,12770.0
2017-09-20 11:00:00,80.85,80.88,80.83,80.88,17931.0,80.85,80.88,80.83,80.88,17931.0
2017-09-20 11:05:00,80.88,80.88,80.83,80.88,7500.0,80.88,80.88,80.83,80.88,7500.0
2017-09-20 11:10:00,80.88,80.9,80.84,80.84,5237.0,80.88,80.9,80.84,80.84,5237.0
2017-09-20 11:15:00,80.86,80.92,80.86,80.92,2700.0,80.86,80.92,80.86,80.92,2700.0
2017-09-20 11:20:00,80.94,80.97,80.91,80.96,3043.0,80.94,80.97,80.91,80.96,3043.0
2017-09-20 11:25:00,80.95,80.95,80.82,80.87,5100.0,80.95,80.95,80.82,80.87,5100.0
2017-09-20 11:30:00,80.87,81.0,80.87,80.98,11088.0,80.87,81.0,80.87,80.98,11088.0
2017-09-20 11:35:00,80.97,80.99,80.92,80.95,5687.0,80.97,80.99,80.92,80.95,5687.0
2017-09-20 11:40:00,80.95,80.95,80.89,80.91,2900.0,80.95,80.95,80.89,80.91,2900.0
2017-09-20 11:45:00,80.9,80.9,80.82,80.87,4894.0,80.9,80.9,80.82,80.87,4894.0
2017-09-20 11:50:00,80.88,80.93,80.84,80.93,5800.0,80.88,80.93,80.84,80.93,5800.0
2017-09-20 11:55:00,80.92,80.94,80.88,80.91,6930.0,80.92,80.94,80.88,80.91,6930.0
2017-09-20 12:00:00,80.93,81.0,80.93,81.0,5099.0,80.93,81.0,80.93,81.0,5099.0
2017-09-20 12:05:00,81.0,81.01,80.82,80.84,3319.0,81.0,81.01,80.82,80.84,3319.0
2017-09-20 12:10:00,80.85,80.92,80.85,80.92,4071.0,80.85,80.92,80.85,80.92,4071.0
2017-09-20 12:15:00,80.91,80.91,80.87,80.89,6592.0,80.91,80.91,80.87,80.89,6592.0
2017-09-20 12:20:00,80.91,80.91,80.86,80.86,4289.0,80.91,80.91,80.86,80.86,4289.0
2017-09-20 12:25:00,80.86,80.92,80.86,80.89,4613.0,80.86,80.92,80.86,80.89,4613.0
2017-09-20 12:30:00,80.88,80.92,80.88,80.9,1888.0,80.88,80.92,80.88,80.9,1888.0
2017-09-20 12:35:00,80.89,80.9,80.85,80.86,4575.0,80.89,80.9,80.85,80.86,4575.0
2017-09-20 12:40:00,80.87,80.9,80.83,80.84,4708.0,80.87,80.9,80.83,80.84,4708.0
2017-09-20 12:45:00,80.85,80.89,80.83,80.85,5544.0,80.85,80.89,80.83,80.85,5544.0
2017-09-20 12:50:00,80.87,80.87,80.84,80.87,900.0,80.87,80.87,80.84,80.87,900.0
2017-09-20 12:55:00,80.85,80.86,80.84,80.85,4416.0,80.85,80.86,80.84,80.85,4416.0
2017-09-20 13:00:00,80.85,80.87,80.84,80.87,1061.0,80.85,80.87,80.84,80.87,1061.0
2017-09-20 13:05:00,80.86,80.87,80.83,80.86,4522.0,80.86,80.87,80.83,80.86,4522.0
2017-09-20 13:10:00,80.84,80.87,80.84,80.85,3900.0,80.84,80.87,80.84,80.85,3900.0
2017-09-20 13:15:00,80.85,80.86,80.71,80.71,4237.0,80.85,80.86,80.71,80.71,4237.0
2017-09-20 13:20:00,80.72,80.73,80.66,80.66,1240.0,80.72,80.73,80.66,80.66,1240.0
2017-09-20 13:25:00,80.67,80.68,80.6,80.6,3548.0,80.67,80.68,80.6,80.6,3548.0
2017-09-20 13:30:00,80.61,80.63,80.59,80.59,2900.0,80.61,80.63,80.59,80.59,2900.0
2017-09-20 13:35:00,80.57,80.58,80.57,80.58,1600.0,80.57,80.58,80.57,80.58,1600.0
2017-09-20 13:40:00,80.58,80.59,80.56,80.58,2600.0,80.58,80.59,80.56,80.58,2600.0
2017-09-20 13:45:00,80.6,80.7,80.58,80.7,2800.0,80.6,80.7,80.58,80.7,2800.0
2017-09-20 13:50:00,80.69,80.71,80.63,80.64,2800.0,80.69,80.71,80.63,80.64,2800.0
2017-09-20 13:55:00,80.64,80.7,80.63,80.63,4700.0,80.64,80.7,80.63,80.63,4700.0
2017-09-20 14:00:00,80.62,80.62,80.39,80.57,3961.0,80.62,80.62,80.39,80.57,3961.0
2017-09-20 14:05:00,80.55,80.55,80.39,80.39,4084.0,80.55,80.55,80.39,80.39,4084.0
2017-09-20 14:10:00,80.42,80.48,80.39,80.45,7474.0,80.42,80.48,80.39,80.45,7474.0
2017-09-20 14:15:00,80.44,80.44,80.37,80.37,4564.0,80.44,80.44,80.37,80.37,4564.0
2017-09-20 14:20:00,80.37,80.37,80.1,80.17,7500.0,80.37,80.37,80.1,80.17,7500.0
2017-09-20 14:25:00,80.17,80.25,80.12,80.22,2538.0,80.17,80.25,80.12,80.22,2538.0
2017-09-20 14:30:00,80.23,80.28,80.18,80.24,9377.0,80.23,80.28,80.18,80.24,9377.0
2017-09-20 14:35:00,80.22,80.28,80.17,80.24,5187.0,80.22,80.28,80.17,80.24,5187.0
2017-09-20 14:40:00,80.24,80.28,80.22,80.26,3160.0,80.24,80.28,80.22,80.26,3160.0
2017-09-20 14:45:00,80.28,80.43,80.28,80.41,3700.0,80.28,80.43,80.28,80.41,3700.0
2017-09-20 14:50:00,80.42,80.42,80.33,80.35,3675.0,80.42,80.42,80.33,80.35,3675.0
2017-09-20 14:55:00,80.37,80.39,80.32,80.35,3923.0,80.37,80.39,80.32,80.35,3923.0
2017-09-20 15:00:00,80.37,80.38,80.36,80.36,1550.0,80.37,80.38,80.36,80.36,1550.0
2017-09-20 15:05:00,80.38,80.46,80.37,80.46,6605.0,80.38,80.46,80.37,80.46,6605.0
2017-09-20 15:10:00,80.46,80.53,80.44,80.52,6922.0,80.46,80.53,80.44,80.52,6922.0
2017-09-20 15:15:00,80.52,80.56,80.52,80.53,3242.0,80.52,80.56,80.52,80.53,3242.0
2017-09-20 15:20:00,80.54,80.56,80.52,80.53,4505.0,80.54,80.56,80.52,80.53,4505.0
2017-09-20 15:25:00,80.53,80.54,80.49,80.5,5495.0,80.53,80.54,80.49,80.5,5495.0
2017-09-20 15:30:00,80.51,80.57,80.5,80.57,11884.0,80.51,80.57,80.5,80.57,11884.0
2017-09-20 15:35:00,80.58,80.59,80.54,80.57,13311.0,80.58,80.59,80.54,80.57,13311.0
2017-09-20 15:40:00,80.57,80.58,80.53,80.55,8464.0,80.57,80.58,80.53,80.55,8464.0
2017-09-20 15:45:00,80.56,80.6,80.54,80.6,11378.0,80.56,80.6,80.54,80.6,11378.0
2017-09-20 15:50:00,80.61,80.77,80.61,80.69,27537.0,80.61,80.77,80.61,80.69,27537.0
2017-09-20 15:55:00,80.69,80.75,80.68,80.68,21011.0,80.69,80.75,80.68,80.68,21011.0
2017-09-21 09:30:00,80.73,80.8,80.36,80.42,9313.0,80.73,80.8,80.36,80.42,9313.0
2017-09-21 09:35:00,80.46,80.5,80.09,80.13,7307.0,80.46,80.5,80.09,80.13,7307.0
2017-09-21 09:40:00,80.18,80.27,80.12,80.13,3724.0,80.18,80.27,80.12,80.13,3724.0
2017-09-21 09:45:00,80.15,80.28,80.1,80.1,3662.0,80.15,80.28,80.1,80.1,3662.0
2017-09-21 09:50:00,80.1,80.17,80.0,80.05,3059.0,80.1,80.17,80.0,80.05,3059.0
2017-09-21 09:55:00,80.01,80.01,79.93,80.0,2100.0,80.01,80.01,79.93,80.0,2100.0
2017-09-21 10:00:00,79.99,80.06,79.97,80.01,3128.0,79.99,80.06,79.97,80.01,3128.0
2017-09-21 10:05:00,80.02,80.03,79.94,79.94,2600.0,80.02,80.03,79.94,79.94,2600.0
2017-09-21 10:10:00,79.98,80.0,79.92,79.92,2174.0,79.98,80.0,79.92,79.92,2174.0
2017-09-21 10:15:00,79.92,79.95,79.9,79.95,2023.0,79.92,79.95,79.9,79.95,2023.0
2017-09-21 10:20:00,79.96,79.97,79.84,79.84,3800.0,79.96,79.97,79.84,79.84,3800.0
2017-09-21 10:25:00,79.82,79.83,79.77,79.77,1800.0,79.82,79.83,79.77,79.77,1800.0
2017-09-21 10:30:00,79.8,79.86,79.76,79.86,3600.0,79.8,79.86,79.76,79.86,3600.0
2017-09-21 10:35:00,79.88,79.96,79.87,79.94,5200.0,79.88,79.96,79.87,79.94,5200.0
2017-09-21 10:40:00,79.91,79.94,79.82,79.82,3303.0,79.91,79.94,79.82,79.82,3303.0
2017-09-21 10:45:00,79.8,79.92,79.8,79.89,6629.0,79.8,79.92,79.8,79.89,6629.0
2017-09-21 10:50:00,79.89,79.95,79.88,79.92,5780.0,79.89,79.95,79.88,79.92,5780.0
2017-09-21 10:55:00,79.92,80.15,79.92,80.12,6450.0,79.92,80.15,79.92,80.12,6450.0
2017-09-21 11:00:00,80.13,80.14,80.12,80.13,1020.0,80.13,80.14,80.12,80.13,1020.0
2017-09-21 11:05:00,80.14,80.14,80.03,80.13,7414.0,80.14,80.14,80.03,80.13,7414.0
2017-09-21 11:10:00,80.15,80.17,80.08,80.08,2900.0,80.15,80.17,80.08,80.08,2900.0
2017-09-21 11:15:00,80.07,80.17,80.05,80.17,5500.0,80.07,80.17,80.05,80.17,5500.0
2017-09-21 11:20:00,80.21,80.24,80.17,80.17,4075.0,80.21,80.24,80.17,80.17,4075.0
2017-09-21 11:25:00,80.16,80.23,80.15,80.2,2800.0,80.16,80.23,80.15,80.2,2800.0
2017-09-21 11:30:00,80.21,80.23,80.19,80.19,800.0,80.21,80.23,80.19,80.19,800.0
2017-09-21 11:35:00,80.23,80.23,80.14,80.19,900.0,80.23,80.23,80.14,80.19,900.0
2017-09-21 11:40:00,80.19,80.27,80.19,80.22,4012.0,80.19,80.27,80.19,80.22,4012.0
2017-09-21 11:45:00,80.19,80.21,80.17,80.19,1300.0,80.19,80.21,80.17,80.19,1300.0
2017-09-21 11:50:00,80.18,80.21,80.17,80.17,1050.0,80.18,80.21,80.17,80.17,1050.0
2017-09-21 11:55:00,80.21,80.21,80.17,80.2,1513.0,80.21,80.21,80.17,80.2,1513.0
2017-09-21 12:00:00,80.18,80.22,80.18,80.21,2200.0,80.18,80.22,80.18,80.21,2200.0
2017-09-21 12:05:00,80.2,80.2,80.17,80.18,600.0,80.2,80.2,80.17,80.18,600.0
2017-09-21 12:10:00,80.17,80.2,80.16,80.17,2733.0,80.17,80.2,80.16,80.17,2733.0
2017-09-21 12:15:00,80.17,80.17,80.14,80.14,1500.0,80.17,80.17,80.14,80.14,1500.0
2017-09-21 12:20:00,80.18,80.23,80.15,80.15,3573.0,80.18,80.23,80.15,80.15,3573.0
2017-09-21 12:25:00,80.13,80.14,80.12,80.12,800.0,80.13,80.14,80.12,80.12,800.0
2017-09-21 12:30:00,80.14,80.15,80.12,80.12,920.0,80.14,80.15,80.12,80.12,920.0
2017-09-21 12:35:00,80.12,80.14,80.11,80.12,1900.0,80.12,80.14,80.11,80.12,1900.0
2017-09-21 12:40:00,80.1,80.1,80.04,80.05,500.0,80.1,80.1,80.04,80.05,500.0
2017-09-21 12:45:00,80.05,80.12,80.04,80.12,3200.0,80.05,80.12,80.04,80.12,3200.0
2017-09-21 12:50:00,80.14,80.16,80.12,80.15,2368.0,80.14,80.16,80.12,80.15,2368.0
2017-09-21 12:55:00,80.14,80.15,80.09,80.12,2412.0,80.14,80.15,80.09,80.12,2412.0
2017-09-21 13:00:00,80.12,80.15,80.12,80.15,800.0,80.12,80.15,80.12,80.15,800.0
2017-09-21 13:05:00,80.13,80.21,80.13,80.16,5100.0,80.13,80.21,80.13,80.16,5100.0
2017-09-21 13:10:00,80.17,80.18,80.13,80.18,1300.0,80.17,80.18,80.13,80.18,1300.0
2017-09-21 13:15:00,80.21,80.21,80.18,80.18,1004.0,80.21,80.21,80.18,80.18,1004.0
2017-09-21 13:20:00,80.23,80.23,80.17,80.17,2404.0,80.23,80.23,80.17,80.17,2404.0
2017-09-21 13:25:00,80.16,80.16,80.13,80.16,1100.0,80.16,80.16,80.13,80.16,1100.0
2017-09-21 13:30:00,80.17,80.21,80.17,80.2,1900.0,80.17,80.21,80.17,80.2,1900.0
2017-09-21 13:35:00,80.22,80.27,80.22,80.26,900.0,80.22,80.27,80.22,80.26,900.0
2017-09-21 13:40:00,80.27,80.27,80.27,80.27,300.0,80.27,80.27,80.27,80.27,300.0
2017-09-21 13:45:00,80.24,80.24,80.15,80.15,2509.0,80.24,80.24,80.15,80.15,2509.0
2017-09-21 13:50:00,80.16,80.22,80.16,80.22,2986.0,80.16,80.22,80.16,80.22,2986.0
2017-09-21 13:55:00,80.24,80.25,80.23,80.23,2031.0,80.24,80.25,80.23,80.23,2031.0
2017-09-21 14:00:00,80.25,80.26,80.21,80.23,2400.0,80.25,80.26,80.21,80.23,2400.0
2017-09-21 14:05:00,80.22,80.22,80.22,80.22,300.0,80.22,80.22,80.22,80.22,300.0
2017-09-21 14:10:00,80.24,80.25,80.21,80.23,2964.0,80.24,80.25,80.21,80.23,2964.0
2017-09-21 14:15:00,80.21,80.23,80.2,80.2,2239.0,80.21,80.23,80.2,80.2,2239.0
2017-09-21 14:20:00,80.2,80.21,80.16,80.19,2578.0,80.2,80.21,80.16,80.19,2578.0
2017-09-21 14:25:00,80.19,80.22,80.19,80.2,1891.0,80.19,80.22,80.19,80.2,1891.0
2017-09-21 14:30:00,80.19,80.2,80.16,80.2,3300.0,80.19,80.2,80.16,80.2,3300.0
2017-09-21 14:35:00,80.2,80.21,80.18,80.2,900.0,80.2,80.21,80.18,80.2,900.0
2017-09-21 14:40:00,80.22,80.23,80.21,80.22,4941.0,80.22,80.23,80.21,80.22,4941.0
2017-09-21 14:45:00,80.2,80.22,80.19,80.22,1784.0,80.2,80.22,80.19,80.22,1784.0
2017-09-21 14:50:00,80.2,80.21,80.18,80.19,2711.0,80.2,80.21,80.18,80.19,2711.0
2017-09-21 14:55:00,80.18,80.21,80.17,80.2,5289.0,80.18,80.21,80.17,80.2,5289.0
2017-09-21 15:00:00,80.2,80.21,80.19,80.21,2899.0,80.2,80.21,80.19,80.21,2899.0
2017-09-21 15:05:00,80.23,80.25,80.21,80.23,3500.0,80.23,80.25,80.21,80.23,3500.0
2017-09-21 15:10:00,80.23,80.23,80.18,80.19,2279.0,80.23,80.23,80.18,80.19,2279.0
2017-09-21 15:15:00,80.19,80.19,80.17,80.17,1701.0,80.19,80.19,80.17,80.17,1701.0
2017-09-21 15:20:00,80.17,80.17,80.15,80.15,3900.0,80.17,80.17,80.15,80.15,3900.0
2017-09-21 15:25:00,80.14,80.2,80.14,80.17,5472.0,80.14,80.2,80.14,80.17,5472.0
2017-09-21 15:30:00,80.16,80.19,80.16,80.19,7300.0,80.16,80.19,80.16,80.19,7300.0
2017-09-21 15:35:00,80.2,80.24,80.2,80.2,3268.0,80.2,80.24,80.2,80.2,3268.0
2017-09-21 15:40:00,80.22,80.22,80.14,80.14,7929.0,80.22,80.22,80.14,80.14,7929.0
2017-09-21 15:45:00,80.14,80.18,80.12,80.12,13228.0,80.14,80.18,80.12,80.12,13228.0
2017-09-21 15:50:00,80.12,80.13,80.06,80.06,8919.0,80.12,80.13,80.06,80.06,8919.0
2017-09-21 15:55:00,80.06,80.09,80.02,80.07,28644.0,80.06,80.09,80.02,80.07,28644.0
2017-09-22 09:30:00,79.72,80.25,79.72,80.17,14249.0,79.72,80.25,79.72,80.17,14249.0
2017-09-22 09:35:00,80.18,80.32,80.18,80.24,2900.0,80.18,80.32,80.18,80.24,2900.0
2017-09-22 09:40:00,80.32,80.39,80.27,80.28,2200.0,80.32,80.39,80.27,80.28,2200.0
2017-09-22 09:45:00,80.33,80.65,80.32,80.47,18559.0,80.33,80.65,80.32,80.47,18559.0
2017-09-22 09:50:00,80.48,80.51,80.39,80.51,1600.0,80.48,80.51,80.39,80.51,1600.0
2017-09-22 09:55:00,80.52,80.55,80.42,80.42,2279.0,80.52,80.55,80.42,80.42,2279.0
2017-09-22 10:00:00,80.43,80.51,80.42,80.42,3348.0,80.43,80.51,80.42,80.42,3348.0
2017-09-22 10:05:00,80.44,80.53,80.43,80.47,3200.0,80.44,80.53,80.43,80.47,3200.0
2017-09-22 10:10:00,80.5,80.51,80.43,80.49,2200.0,80.5,80.51,80.43,80.49,2200.0
2017-09-22 10:15:00,80.48,80.52,80.46,80.49,2468.0,80.48,80.52,80.46,80.49,2468.0
2017-09-22 10:20:00,80.5,80.51,80.37,80.38,1900.0,80.5,80.51,80.37,80.38,1900.0
2017-09-22 10:25:00,80.4,80.43,80.33,80.37,1957.0,80.4,80.43,80.33,80.37,1957.0
2017-09-22 10:30:00,80.4,80.42,80.34,80.42,2353.0,80.4,80.42,80.34,80.42,2353.0
2017-09-22 10:35:00,80.41,80.49,80.41,80.49,3100.0,80.41,80.49,80.41,80.49,3100.0
2017-09-22 10:40:00,80.43,80.47,80.43,80.44,2004.0,80.43,80.47,80.43,80.44,2004.0
2017-09-22 10:45:00,80.44,80.47,80.37,80.44,2800.0,80.44,80.47,80.37,80.44,2800.0
2017-09-22 10:50:00,80.44,80.45,80.37,80.39,1593.0,80.44,80.45,80.37,80.39,1593.0
2017-09-22 10:55:00,80.41,80.41,80.32,80.33,1726.0,80.41,80.41,80.32,80.33,1726.0
2017-09-22 11:00:00,80.32,80.4,80.31,80.4,3883.0,80.32,80.4,80.31,80.4,3883.0
2017-09-22 11:05:00,80.39,80.39,80.35,80.36,2087.0,80.39,80.39,80.35,80.36,2087.0
2017-09-22 11:10:00,80.38,80.39,80.25,80.29,3474.0,80.38,80.39,80.25,80.29,3474.0
2017-09-22 11:15:00,80.27,80.3,80.26,80.3,1986.0,80.27,80.3,80.26,80.3,1986.0
2017-09-22 11:20:00,80.32,80.34,80.3,80.33,1802.0,80.32,80.34,80.3,80.33,1802.0
2017-09-22 11:25:00,80.31,80.31,80.27,80.27,1600.0,80.31,80.31,80.27,80.27,1600.0
2017-09-22 11:30:00,80.26,80.28,80.24,80.27,3900.0,80.26,80.28,80.24,80.27,3900.0
2017-09-22 11:35:00,80.23,80.28,80.23,80.26,1800.0,80.23,80.28,80.23,80.26,1800.0
2017-09-22 11:40:00,80.25,80.27,80.23,80.26,4362.0,80.25,80.27,80.23,80.26,4362.0
2017-09-22 11:45:00,80.23,80.24,80.22,80.23,1888.0,80.23,80.24,80.22,80.23,1888.0
2017-09-22 11:50:00,80.21,80.23,80.19,80.2,1397.0,80.21,80.23,80.19,80.2,1397.0
2017-09-22 11:55:00,80.19,80.23,80.19,80.22,2300.0,80.19,80.23,80.19,80.22,2300.0
2017-09-22 12:00:00,80.2,80.22,80.2,80.21,2400.0,80.2,80.22,80.2,80.21,2400.0
2017-09-22 12:05:00,80.22,80.27,80.21,80.25,1600.0,80.22,80.27,80.21,80.25,1600.0
2017-09-22 12:10:00,80.24,80.24,80.2,80.23,1473.0,80.24,80.24,80.2,80.23,1473.0
2017-09-22 12:15:00,80.21,80.22,80.19,80.2,2700.0,80.21,80.22,80.19,80.2,2700.0
2017-09-22 12:20:00,80.19,80.27,80.19,80.27,1778.0,80.19,80.27,80.19,80.27,1778.0
2017-09-22 12:25:00,80.27,80.28,80.26,80.26,1118.0,80.27,80.28,80.26,80.26,1118.0
2017-09-22 12:30:00,80.27,80.27,80.25,80.26,1400.0,80.27,80.27,80.25,80.26,1400.0
2017-09-22 12:35:00,80.26,80.27,80.22,80.22,1753.0,80.26,80.27,80.22,80.22,1753.0
2017-09-22 12:40:00,80.24,80.3,80.24,80.29,3478.0,80.24,80.3,80.24,80.29,3478.0
2017-09-22 12:45:00,80.29,80.29,80.27,80.29,1100.0,80.29,80.29,80.27,80.29,1100.0
2017-09-22 12:50:00,80.29,80.29,80.27,80.29,1100.0,80.29,80.29,80.27,80.29,1100.0
2017-09-22 12:55:00,80.28,80.28,80.24,80.25,2861.0,80.28,80.28,80.24,80.25,2861.0
2017-09-22 13:00:00,80.25,80.28,80.24,80.25,2800.0,80.25,80.28,80.24,80.25,2800.0
2017-09-22 13:05:00,80.25,80.25,80.21,80.24,1212.0,80.25,80.25,80.21,80.24,1212.0
2017-09-22 13:10:00,80.22,80.23,80.19,80.19,2900.0,80.22,80.23,80.19,80.19,2900.0
2017-09-22 13:15:00,80.15,80.16,80.14,80.14,1226.0,80.15,80.16,80.14,80.14,1226.0
2017-09-22 13:20:00,80.12,80.17,80.12,80.17,3110.0,80.12,80.17,80.12,80.17,3110.0
2017-09-22 13:25:00,80.17,80.23,80.17,80.23,1600.0,80.17,80.23,80.17,80.23,1600.0
2017-09-22 13:30:00,80.22,80.27,80.2,80.27,2200.0,80.22,80.27,80.2,80.27,2200.0
2017-09-22 13:35:00,80.27,80.27,80.22,80.23,2400.0,80.27,80.27,80.22,80.23,2400.0
2017-09-22 13:40:00,80.23,80.26,80.2,80.25,3531.0,80.23,80.26,80.2,80.25,3531.0
2017-09-22 13:45:00,80.23,80.27,80.23,80.27,768.0,80.23,80.27,80.23,80.27,768.0
2017-09-22 13:50:00,80.26,80.26,80.23,80.25,3131.0,80.26,80.26,80.23,80.25,3131.0
2017-09-22 13:55:00,80.24,80.25,80.2,80.21,2311.0,80.24,80.25,80.2,80.21,2311.0
2017-09-22 14:00:00,80.21,80.22,80.18,80.18,2103.0,80.21,80.22,80.18,80.18,2103.0
2017-09-22 14:05:00,80.18,80.23,80.18,80.19,4320.0,80.18,80.23,80.18,80.19,4320.0
2017-09-22 14:10:00,80.19,80.21,80.19,80.2,1900.0,80.19,80.21,80.19,80.2,1900.0
2017-09-22 14:15:00,80.21,80.33,80.21,80.33,2916.0,80.21,80.33,80.21,80.33,2916.0
2017-09-22 14:20:00,80.33,80.39,80.33,80.35,3571.0,80.33,80.39,80.33,80.35,3571.0
2017-09-22 14:25:00,80.36,80.39,80.36,80.37,2718.0,80.36,80.39,80.36,80.37,2718.0
2017-09-22 14:30:00,80.39,80.39,80.3,80.3,2550.0,80.39,80.39,80.3,80.3,2550.0
2017-09-22 14:35:00,80.33,80.36,80.33,80.34,2000.0,80.33,80.36,80.33,80.34,2000.0
2017-09-22 14:40:00,80.33,80.47,80.33,80.43,6168.0,80.33,80.47,80.33,80.43,6168.0
2017-09-22 14:45:00,80.45,80.47,80.43,80.45,2800.0,80.45,80.47,80.43,80.45,2800.0
2017-09-22 14:50:00,80.42,80.43,80.39,80.42,6943.0,80.42,80.43,80.39,80.42,6943.0
2017-09-22 14:55:00,80.42,80.49,80.41,80.47,3779.0,80.42,80.49,80.41,80.47,3779.0
2017-09-22 15:00:00,80.46,80.46,80.4,80.41,2280.0,80.46,80.46,80.4,80.41,2280.0
2017-09-22 15:05:00,80.4,80.42,80.34,80.34,1850.0,80.4,80.42,80.34,80.34,1850.0
2017-09-22 15:10:00,80.33,80.36,80.33,80.36,3256.0,80.33,80.36,80.33,80.36,3256.0
2017-09-22 15:15:00,80.36,80.39,80.34,80.36,6155.0,80.36,80.39,80.34,80.36,6155.0
2017-09-22 15:20:00,80.36,80.42,80.31,80.42,6080.0,80.36,80.42,80.31,80.42,6080.0
2017-09-22 15:25:00,80.41,80.42,80.36,80.41,2069.0,80.41,80.42,80.36,80.41,2069.0
2017-09-22 15:30:00,80.4,80.45,80.35,80.35,6900.0,80.4,80.45,80.35,80.35,6900.0
2017-09-22 15:35:00,80.35,80.4,80.34,80.39,7459.0,80.35,80.4,80.34,80.39,7459.0
2017-09-22 15:40:00,80.39,80.44,80.38,80.42,6782.0,80.39,80.44,80.38,80.42,6782.0
2017-09-22 15:45:00,80.42,80.43,80.39,80.39,5399.0,80.42,80.43,80.39,80.39,5399.0
2017-09-22 15:50:00,80.37,80.43,80.36,80.37,9127.0,80.37,80.43,80.36,80.37,9127.0
2017-09-22 15:55:00,80.39,80.43,80.37,80.37,30192.0,80.39,80.43,80.37,80.37,30192.0
2017-09-25 09:30:00,80.19,80.27,80.06,80.25,9790.0,80.19,80.27,80.06,80.25,9790.0
2017-09-25 09:35:00,80.13,80.18,79.95,80.01,3440.0,80.13,80.18,79.95,80.01,3440.0
2017-09-25 09:40:00,79.96,80.0,79.85,79.88,1980.0,79.96,80.0,79.85,79.88,1980.0
2017-09-25 09:45:00,79.86,79.88,79.67,79.67,1668.0,79.86,79.88,79.67,79.67,1668.0
2017-09-25 09:50:00,79.72,79.76,79.68,79.68,2200.0,79.72,79.76,79.68,79.68,2200.0
2017-09-25 09:55:00,79.72,79.73,79.65,79.67,1652.0,79.72,79.73,79.65,79.67,1652.0
2017-09-25 10:00:00,79.7,79.7,79.56,79.69,6175.0,79.7,79.7,79.56,79.69,6175.0
2017-09-25 10:05:00,79.69,79.82,79.65,79.79,5812.0,79.69,79.82,79.65,79.79,5812.0
2017-09-25 10:10:00,79.79,79.94,79.79,79.91,3955.0,79.79,79.94,79.79,79.91,3955.0
2017-09-25 10:15:00,79.95,80.02,79.86,80.02,5925.0,79.95,80.02,79.86,80.02,5925.0
2017-09-25 10:20:00,79.98,80.0,79.88,79.91,12600.0,79.98,80.0,79.88,79.91,12600.0
2017-09-25 10:25:00,79.9,79.93,79.8,79.9,9113.0,79.9,79.93,79.8,79.9,9113.0
2017-09-25 10:30:00,79.92,79.93,79.79,79.79,2560.0,79.92,79.93,79.79,79.79,2560.0
2017-09-25 10:35:00,79.76,79.8,79.73,79.77,4192.0,79.76,79.8,79.73,79.77,4192.0
2017-09-25 10:40:00,79.8,79.82,79.75,79.77,1400.0,79.8,79.82,79.75,79.77,1400.0
2017-09-25 10:45:00,79.77,79.79,79.73,79.77,2500.0,79.77,79.79,79.73,79.77,2500.0
2017-09-25 10:50:00,79.77,79.78,79.63,79.65,4264.0,79.77,79.78,79.63,79.65,4264.0
2017-09-25 10:55:00,79.61,79.61,79.46,79.52,3771.0,79.61,79.61,79.46,79.52,3771.0
2017-09-25 11:00:00,79.49,79.49,79.38,79.38,2872.0,79.49,79.49,79.38,79.38,2872.0
2017-09-25 11:05:00,79.38,79.53,79.38,79.53,3792.0,79.38,79.53,79.38,79.53,3792.0
2017-09-25 11:10:00,79.52,79.59,79.49,79.5,4000.0,79.52,79.59,79.49,79.5,4000.0
2017-09-25 11:15:00,79.49,79.63,79.49,79.63,2700.0,79.49,79.63,79.49,79.63,2700.0
2017-09-25 11:20:00,79.63,79.66,79.57,79.66,2000.0,79.63,79.66,79.57,79.66,2000.0
2017-09-25 11:25:00,79.7,79.78,79.7,79.71,2530.0,79.7,79.78,79.7,79.71,2530.0
2017-09-25 11:30:00,79.69,79.8,79.69,79.75,1100.0,79.69,79.8,79.69,79.75,1100.0
2017-09-25 11:35:00,79.71,79.75,79.67,79.7,3426.0,79.71,79.75,79.67,79.7,3426.0
2017-09-25 11:40:00,79.68,79.71,79.54,79.59,3109.0,79.68,79.71,79.54,79.59,3109.0
2017-09-25 11:45:00,79.52,79.57,79.47,79.53,2028.0,79.52,79.57,79.47,79.53,2028.0
2017-09-25 11:50:00,79.53,79.53,79.45,79.45,500.0,79.53,79.53,79.45,79.45,500.0
2017-09-25 11:55:00,79.44,79.47,79.39,79.42,2800.0,79.44,79.47,79.39,79.42,2800.0
2017-09-25 12:00:00,79.45,79.47,79.43,79.43,1000.0,79.45,79.47,79.43,79.43,1000.0
2017-09-25 12:05:00,79.41,79.41,79.35,79.36,1800.0,79.41,79.41,79.35,79.36,1800.0
2017-09-25 12:10:00,79.38,79.38,79.29,79.3,2000.0,79.38,79.38,79.29,79.3,2000.0
2017-09-25 12:15:00,79.29,79.3,79.25,79.29,3691.0,79.29,79.3,79.25,79.29,3691.0
2017-09-25 12:20:00,79.25,79.3,79.23,79.24,2500.0,79.25,79.3,79.23,79.24,2500.0
2017-09-25 12:25:00,79.26,79.32,79.26,79.3,1900.0,79.26,79.32,79.26,79.3,1900.0
2017-09-25 12:30:00,79.31,79.35,79.3,79.34,1571.0,79.31,79.35,79.3,79.34,1571.0
2017-09-25 12:35:00,79.34,79.36,79.31,79.36,1000.0,79.34,79.36,79.31,79.36,1000.0
2017-09-25 12:40:00,79.34,79.39,79.32,79.37,3614.0,79.34,79.39,79.32,79.37,3614.0
2017-09-25 12:45:00,79.36,79.39,79.33,79.35,3400.0,79.36,79.39,79.33,79.35,3400.0
2017-09-25 12:50:00,79.35,79.41,79.34,79.4,3403.0,79.35,79.41,79.34,79.4,3403.0
2017-09-25 12:55:00,79.41,79.44,79.36,79.36,2700.0,79.41,79.44,79.36,79.36,2700.0
2017-09-25 13:00:00,79.35,79.41,79.32,79.39,3885.0,79.35,79.41,79.32,79.39,3885.0
2017-09-25 13:05:00,79.42,79.43,79.37,79.37,738.0,79.42,79.43,79.37,79.37,738.0
2017-09-25 13:10:00,79.39,79.39,79.33,79.34,6300.0,79.39,79.39,79.33,79.34,6300.0
2017-09-25 13:15:00,79.37,79.38,79.33,79.36,5300.0,79.37,79.38,79.33,79.36,5300.0
2017-09-25 13:20:00,79.35,79.37,79.33,79.33,3200.0,79.35,79.37,79.33,79.33,3200.0
2017-09-25 13:25:00,79.32,79.32,79.25,79.25,1500.0,79.32,79.32,79.25,79.25,1500.0
2017-09-25 13:30:00,79.24,79.25,79.19,79.19,4603.0,79.24,79.25,79.19,79.19,4603.0
2017-09-25 13:35:00,79.21,79.27,79.2,79.25,4705.0,79.21,79.27,79.2,79.25,4705.0
2017-09-25 13:40:00,79.27,79.29,79.25,79.25,3474.0,79.27,79.29,79.25,79.25,3474.0
2017-09-25 13:45:00,79.23,79.24,79.2,79.23,1727.0,79.23,79.24,79.2,79.23,1727.0
2017-09-25 13:50:00,79.25,79.26,79.23,79.25,1100.0,79.25,79.26,79.23,79.25,1100.0
2017-09-25 13:55:00,79.24,79.25,79.21,79.24,1148.0,79.24,79.25,79.21,79.24,1148.0
2017-09-25 14:00:00,79.23,79.28,79.23,79.26,2894.0,79.23,79.28,79.23,79.26,2894.0
2017-09-25 14:05:00,79.26,79.26,79.18,79.21,2200.0,79.26,79.26,79.18,79.21,2200.0
2017-09-25 14:10:00,79.19,79.22,79.18,79.18,2747.0,79.19,79.22,79.18,79.18,2747.0
2017-09-25 14:15:00,79.18,79.21,79.15,79.21,3350.0,79.18,79.21,79.15,79.21,3350.0
2017-09-25 14:20:00,79.2,79.22,79.18,79.21,2900.0,79.2,79.22,79.18,79.21,2900.0
2017-09-25 14:25:00,79.2,79.2,79.12,79.16,3000.0,79.2,79.2,79.12,79.16,3000.0
2017-09-25 14:30:00,79.15,79.17,79.11,79.16,4347.0,79.15,79.17,79.11,79.16,4347.0
2017-09-25 14:35:00,79.14,79.14,79.08,79.13,2576.0,79.14,79.14,79.08,79.13,2576.0
2017-09-25 14:40:00,79.11,79.12,79.09,79.1,3300.0,79.11,79.12,79.09,79.1,3300.0
2017-09-25 14:45:00,79.09,79.09,79.05,79.05,3143.0,79.09,79.09,79.05,79.05,3143.0
2017-09-25 14:50:00,79.05,79.1,79.04,79.09,2600.0,79.05,79.1,79.04,79.09,2600.0
2017-09-25 14:55:00,79.08,79.14,79.06,79.14,4950.0,79.08,79.14,79.06,79.14,4950.0
2017-09-25 15:00:00,79.1,79.14,79.04,79.06,8940.0,79.1,79.14,79.04,79.06,8940.0
2017-09-25 15:05:00,79.06,79.12,79.06,79.1,3301.0,79.06,79.12,79.06,79.1,3301.0
2017-09-25 15:10:00,79.11,79.18,79.06,79.16,8360.0,79.11,79.18,79.06,79.16,8360.0
2017-09-25 15:15:00,79.17,79.25,79.17,79.24,2720.0,79.17,79.25,79.17,79.24,2720.0
2017-09-25 15:20:00,79.25,79.32,79.23,79.32,8743.0,79.25,79.32,79.23,79.32,8743.0
2017-09-25 15:25:00,79.33,79.36,79.32,79.34,3691.0,79.33,79.36,79.32,79.34,3691.0
2017-09-25 15:30:00,79.34,79.4,79.32,79.37,4964.0,79.34,79.4,79.32,79.37,4964.0
2017-09-25 15:35:00,79.37,79.37,79.29,79.3,5350.0,79.37,79.37,79.29,79.3,5350.0
2017-09-25 15:40:00,79.31,79.31,79.28,79.3,4098.0,79.31,79.31,79.28,79.3,4098.0
2017-09-25 15:45:00,79.31,79.4,79.31,79.4,5500.0,79.31,79.4,79.31,79.4,5500.0
2017-09-25 15:50:00,79.38,79.42,79.31,79.41,9333.0,79.38,79.42,79.31,79.41,9333.0
2017-09-25 15:55:00,79.41,79.45,79.38,79.43,10584.0,79.41,79.45,79.38,79.43,10584.0
2017-09-26 09:30:00,79.71,80.0,79.71,79.89,8431.0,79.71,80.0,79.71,79.89,8431.0
2017-09-26 09:35:00,79.92,80.02,79.86,79.86,1955.0,79.92,80.02,79.86,79.86,1955.0
2017-09-26 09:40:00,79.79,79.82,79.63,79.63,2337.0,79.79,79.82,79.63,79.63,2337.0
2017-09-26 09:45:00,79.72,79.84,79.68,79.68,3082.0,79.72,79.84,79.68,79.68,3082.0
2017-09-26 09:50:00,79.65,79.76,79.54,79.54,3133.0,79.65,79.76,79.54,79.54,3133.0
2017-09-26 09:55:00,79.5,79.61,79.49,79.57,8188.0,79.5,79.61,79.49,79.57,8188.0
2017-09-26 10:00:00,79.59,79.66,79.57,79.65,4955.0,79.59,79.66,79.57,79.65,4955.0
2017-09-26 10:05:00,79.65,79.67,79.6,79.61,3493.0,79.65,79.67,79.6,79.61,3493.0
2017-09-26 10:10:00,79.67,79.67,79.61,79.61,3169.0,79.67,79.67,79.61,79.61,3169.0
2017-09-26 10:15:00,79.6,79.6,79.5,79.53,5285.0,79.6,79.6,79.5,79.53,5285.0
2017-09-26 10:20:00,79.53,79.67,79.52,79.67,8734.0,79.53,79.67,79.52,79.67,8734.0
2017-09-26 10:25:00,79.67,79.7,79.62,79.62,6365.0,79.67,79.7,79.62,79.62,6365.0
2017-09-26 10:30:00,79.66,79.67,79.62,79.62,1500.0,79.66,79.67,79.62,79.62,1500.0
2017-09-26 10:35:00,79.63,79.65,79.62,79.65,200.0,79.63,79.65,79.62,79.65,200.0
2017-09-26 10:40:00,79.69,79.74,79.68,79.71,2500.0,79.69,79.74,79.68,79.71,2500.0
2017-09-26 10:45:00,79.72,79.72,79.64,79.67,3058.0,79.72,79.72,79.64,79.67,3058.0
2017-09-26 10:50:00,79.68,79.72,79.64,79.65,2013.0,79.68,79.72,79.64,79.65,2013.0
2017-09-26 10:55:00,79.63,79.63,79.39,79.42,3320.0,79.63,79.63,79.39,79.42,3320.0
2017-09-26 11:00:00,79.39,79.4,79.33,79.39,2700.0,79.39,79.4,79.33,79.39,2700.0
2017-09-26 11:05:00,79.39,79.39,79.29,79.32,2004.0,79.39,79.39,79.29,79.32,2004.0
2017-09-26 11:10:00,79.23,79.31,79.21,79.28,3299.0,79.23,79.31,79.21,79.28,3299.0
2017-09-26 11:15:00,79.3,79.38,79.28,79.37,2776.0,79.3,79.38,79.28,79.37,2776.0
2017-09-26 11:20:00,79.4,79.43,79.4,79.42,4300.0,79.4,79.43,79.4,79.42,4300.0
2017-09-26 11:25:00,79.4,79.4,79.21,79.22,15956.0,79.4,79.4,79.21,79.22,15956.0
2017-09-26 11:30:00,79.22,79.36,79.2,79.36,19019.0,79.22,79.36,79.2,79.36,19019.0
2017-09-26 11:35:00,79.33,79.47,79.33,79.47,3615.0,79.33,79.47,79.33,79.47,3615.0
2017-09-26 11:40:00,79.49,79.51,79.45,79.47,2000.0,79.49,79.51,79.45,79.47,2000.0
2017-09-26 11:45:00,79.47,79.48,79.46,79.48,3338.0,79.47,79.48,79.46,79.48,3338.0
2017-09-26 11:50:00,79.5,79.51,79.45,79.45,2200.0,79.5,79.51,79.45,79.45,2200.0
2017-09-26 11:55:00,79.43,79.48,79.39,79.48,5694.0,79.43,79.48,79.39,79.48,5694.0
2017-09-26 12:00:00,79.48,79.58,79.48,79.58,1200.0,79.48,79.58,79.48,79.58,1200.0
2017-09-26 12:05:00,79.61,79.61,79.54,79.56,5850.0,79.61,79.61,79.54,79.56,5850.0
2017-09-26 12:10:00,79.57,79.57,79.53,79.53,1500.0,79.57,79.57,79.53,79.53,1500.0
2017-09-26 12:15:00,79.54,79.54,79.47,79.49,600.0,79.54,79.54,79.47,79.49,600.0
2017-09-26 12:20:00,79.53,79.54,79.47,79.48,3209.0,79.53,79.54,79.47,79.48,3209.0
2017-09-26 12:25:00,79.46,79.46,79.38,79.41,3400.0,79.46,79.46,79.38,79.41,3400.0
2017-09-26 12:30:00,79.45,79.5,79.45,79.47,1200.0,79.45,79.5,79.45,79.47,1200.0
2017-09-26 12:35:00,79.5,79.5,79.39,79.39,1915.0,79.5,79.5,79.39,79.39,1915.0
2017-09-26 12:40:00,79.42,79.42,79.29,79.37,1400.0,79.42,79.42,79.29,79.37,1400.0
2017-09-26 12:45:00,79.36,79.4,79.3,79.4,1550.0,79.36,79.4,79.3,79.4,1550.0
2017-09-26 12:50:00,79.4,79.46,79.39,79.42,1500.0,79.4,79.46,79.39,79.42,1500.0
2017-09-26 12:55:00,79.43,79.44,79.39,79.41,2100.0,79.43,79.44,79.39,79.41,2100.0
2017-09-26 13:00:00,79.44,79.48,79.43,79.46,2200.0,79.44,79.48,79.43,79.46,2200.0
2017-09-26 13:05:00,79.48,79.51,79.48,79.51,1300.0,79.48,79.51,79.48,79.51,1300.0
2017-09-26 13:10:00,79.54,79.58,79.53,79.57,2700.0,79.54,79.58,79.53,79.57,2700.0
2017-09-26 13:15:00,79.6,79.66,79.6,79.61,3346.0,79.6,79.66,79.6,79.61,3346.0
2017-09-26 13:20:00,79.62,79.62,79.56,79.59,2000.0,79.62,79.62,79.56,79.59,2000.0
2017-09-26 13:25:00,79.58,79.61,79.56,79.61,12589.0,79.58,79.61,79.56,79.61,12589.0
2017-09-26 13:30:00,79.61,79.61,79.55,79.58,4386.0,79.61,79.61,79.55,79.58,4386.0
2017-09-26 13:35:00,79.61,79.61,79.46,79.49,5424.0,79.61,79.61,79.46,79.49,5424.0
2017-09-26 13:40:00,79.5,79.54,79.48,79.48,1861.0,79.5,79.54,79.48,79.48,1861.0
2017-09-26 13:45:00,79.46,79.49,79.45,79.45,2150.0,79.46,79.49,79.45,79.45,2150.0
2017-09-26 13:50:00,79.45,79.45,79.36,79.36,3186.0,79.45,79.45,79.36,79.36,3186.0
2017-09-26 13:55:00,79.39,79.41,79.38,79.38,1700.0,79.39,79.41,79.38,79.38,1700.0
2017-09-26 14:00:00,79.38,79.41,79.38,79.4,600.0,79.38,79.41,79.38,79.4,600.0
2017-09-26 14:05:00,79.4,79.4,79.34,79.34,5400.0,79.4,79.4,79.34,79.34,5400.0
2017-09-26 14:10:00,79.31,79.34,79.27,79.3,3196.0,79.31,79.34,79.27,79.3,3196.0
2017-09-26 14:15:00,79.31,79.31,79.26,79.29,5119.0,79.31,79.31,79.26,79.29,5119.0
2017-09-26 14:20:00,79.29,79.32,79.27,79.31,2800.0,79.29,79.32,79.27,79.31,2800.0
2017-09-26 14:25:00,79.32,79.33,79.26,79.26,4219.0,79.32,79.33,79.26,79.26,4219.0
2017-09-26 14:30:00,79.27,79.28,79.21,79.22,4694.0,79.27,79.28,79.21,79.22,4694.0
2017-09-26 14:35:00,79.22,79.25,79.17,79.18,3542.0,79.22,79.25,79.17,79.18,3542.0
2017-09-26 14:40:00,79.18,79.21,79.14,79.17,3005.0,79.18,79.21,79.14,79.17,3005.0
2017-09-26 14:45:00,79.18,79.23,79.17,79.23,3325.0,79.18,79.23,79.17,79.23,3325.0
2017-09-26 14:50:00,79.24,79.25,79.21,79.22,2149.0,79.24,79.25,79.21,79.22,2149.0
2017-09-26 14:55:00,79.25,79.25,79.23,79.23,1900.0,79.25,79.25,79.23,79.23,1900.0
2017-09-26 15:00:00,79.26,79.26,79.21,79.21,5190.0,79.26,79.26,79.21,79.21,5190.0
2017-09-26 15:05:00,79.21,79.23,79.19,79.19,6909.0,79.21,79.23,79.19,79.19,6909.0
2017-09-26 15:10:00,79.19,79.24,79.18,79.18,4604.0,79.19,79.24,79.18,79.18,4604.0
2017-09-26 15:15:00,79.18,79.25,79.18,79.25,6155.0,79.18,79.25,79.18,79.25,6155.0
2017-09-26 15:20:00,79.25,79.25,79.22,79.22,4650.0,79.25,79.25,79.22,79.22,4650.0
2017-09-26 15:25:00,79.23,79.23,79.19,79.22,5933.0,79.23,79.23,79.19,79.22,5933.0
2017-09-26 15:30:00,79.22,79.23,79.19,79.22,11132.0,79.22,79.23,79.19,79.22,11132.0
2017-09-26 15:35:00,79.22,79.28,79.22,79.26,8665.0,79.22,79.28,79.22,79.26,8665.0
2017-09-26 15:40:00,79.25,79.25,79.16,79.16,10219.0,79.25,79.25,79.16,79.16,10219.0
2017-09-26 15:45:00,79.16,79.22,79.14,79.15,16766.0,79.16,79.22,79.14,79.15,16766.0
2017-09-26 15:50:00,79.15,79.19,79.0,79.1,22032.0,79.15,79.19,79.0,79.1,22032.0
2017-09-26 15:55:00,79.1,79.16,79.04,79.16,30742.0,79.1,79.16,79.04,79.16,30742.0
2017-09-27 09:30:00,79.5,79.84,79.5,79.84,7747.0,79.5,79.84,79.5,79.84,7747.0
2017-09-27 09:35:00,79.82,79.87,79.72,79.83,3849.0,79.82,79.87,79.72,79.83,3849.0
2017-09-27 09:40:00,79.76,79.85,79.72,79.85,19972.0,79.76,79.85,79.72,79.85,19972.0
2017-09-27 09:45:00,79.83,79.88,79.78,79.88,4300.0,79.83,79.88,79.78,79.88,4300.0
2017-09-27 09:50:00,79.84,79.9,79.79,79.84,3225.0,79.84,79.9,79.79,79.84,3225.0
2017-09-27 09:55:00,79.82,79.87,79.8,79.81,1800.0,79.82,79.87,79.8,79.81,1800.0
2017-09-27 10:00:00,79.83,79.89,79.78,79.81,3671.0,79.83,79.89,79.78,79.81,3671.0
2017-09-27 10:05:00,79.8,79.81,79.76,79.8,3041.0,79.8,79.81,79.76,79.8,3041.0
2017-09-27 10:10:00,79.82,79.86,79.75,79.75,4011.0,79.82,79.86,79.75,79.75,4011.0
2017-09-27 10:15:00,79.81,79.9,79.77,79.88,2724.0,79.81,79.9,79.77,79.88,2724.0
2017-09-27 10:20:00,79.86,79.93,79.82,79.93,5011.0,79.86,79.93,79.82,79.93,5011.0
2017-09-27 10:25:00,79.92,79.95,79.9,79.93,1074.0,79.92,79.95,79.9,79.93,1074.0
2017-09-27 10:30:00,79.94,79.97,79.87,79.87,6074.0,79.94,79.97,79.87,79.87,6074.0
2017-09-27 10:35:00,79.85,79.85,79.76,79.77,4416.0,79.85,79.85,79.76,79.77,4416.0
2017-09-27 10:40:00,79.79,79.87,79.78,79.87,8500.0,79.79,79.87,79.78,79.87,8500.0
2017-09-27 10:45:00,79.87,79.87,79.71,79.71,4527.0,79.87,79.87,79.71,79.71,4527.0
2017-09-27 10:50:00,79.73,79.83,79.72,79.83,3527.0,79.73,79.83,79.72,79.83,3527.0
2017-09-27 10:55:00,79.8,79.8,79.56,79.64,3942.0,79.8,79.8,79.56,79.64,3942.0
2017-09-27 11:00:00,79.66,79.66,79.45,79.45,2300.0,79.66,79.66,79.45,79.45,2300.0
2017-09-27 11:05:00,79.44,79.59,79.39,79.59,4771.0,79.44,79.59,79.39,79.59,4771.0
2017-09-27 11:10:00,79.58,79.67,79.57,79.67,2660.0,79.58,79.67,79.57,79.67,2660.0
2017-09-27 11:15:00,79.65,79.73,79.65,79.68,2896.0,79.65,79.73,79.65,79.68,2896.0
2017-09-27 11:20:00,79.69,79.72,79.66,79.67,3894.0,79.69,79.72,79.66,79.67,3894.0
2017-09-27 11:25:00,79.64,79.77,79.64,79.72,5026.0,79.64,79.77,79.64,79.72,5026.0
2017-09-27 11:30:00,79.71,79.73,79.61,79.64,2266.0,79.71,79.73,79.61,79.64,2266.0
2017-09-27 11:35:00,79.64,79.75,79.62,79.73,6322.0,79.64,79.75,79.62,79.73,6322.0
2017-09-27 11:40:00,79.71,79.72,79.61,79.66,9666.0,79.71,79.72,79.61,79.66,9666.0
2017-09-27 11:45:00,79.65,79.65,79.61,79.61,3190.0,79.65,79.65,79.61,79.61,3190.0
2017-09-27 11:50:00,79.63,79.67,79.58,79.67,3474.0,79.63,79.67,79.58,79.67,3474.0
2017-09-27 11:55:00,79.69,79.69,79.62,79.68,2792.0,79.69,79.69,79.62,79.68,2792.0
2017-09-27 12:00:00,79.67,79.67,79.59,79.63,3565.0,79.67,79.67,79.59,79.63,3565.0
2017-09-27 12:05:00,79.63,79.64,79.57,79.63,3988.0,79.63,79.64,79.57,79.63,3988.0
2017-09-27 12:10:00,79.62,79.63,79.6,79.62,2858.0,79.62,79.63,79.6,79.62,2858.0
2017-09-27 12:15:00,79.62,79.63,79.61,79.62,2316.0,79.62,79.63,79.61,79.62,2316.0
2017-09-27 12:20:00,79.63,79.67,79.62,79.67,4230.0,79.63,79.67,79.62,79.67,4230.0
2017-09-27 12:25:00,79.65,79.72,79.65,79.71,3627.0,79.65,79.72,79.65,79.71,3627.0
2017-09-27 12:30:00,79.68,79.68,79.61,79.64,1533.0,79.68,79.68,79.61,79.64,1533.0
2017-09-27 12:35:00,79.61,79.62,79.57,79.61,2554.0,79.61,79.62,79.57,79.61,2554.0
2017-09-27 12:40:00,79.62,79.64,79.62,79.63,2142.0,79.62,79.64,79.62,79.63,2142.0
2017-09-27 12:45:00,79.63,79.64,79.61,79.63,3100.0,79.63,79.64,79.61,79.63,3100.0
2017-09-27 12:50:00,79.63,79.67,79.63,79.67,2735.0,79.63,79.67,79.63,79.67,2735.0
2017-09-27 12:55:00,79.66,79.7,79.66,79.68,1600.0,79.66,79.7,79.66,79.68,1600.0
2017-09-27 13:00:00,79.65,79.69,79.63,79.63,1915.0,79.65,79.69,79.63,79.63,1915.0
2017-09-27 13:05:00,79.61,79.65,79.61,79.64,1916.0,79.61,79.65,79.61,79.64,1916.0
2017-09-27 13:10:00,79.64,79.67,79.56,79.57,3706.0,79.64,79.67,79.56,79.57,3706.0
2017-09-27 13:15:00,79.57,79.57,79.54,79.54,1500.0,79.57,79.57,79.54,79.54,1500.0
2017-09-27 13:20:00,79.54,79.63,79.54,79.62,6779.0,79.54,79.63,79.54,79.62,6779.0
2017-09-27 13:25:00,79.62,79.62,79.53,79.57,2108.0,79.62,79.62,79.53,79.57,2108.0
2017-09-27 13:30:00,79.57,79.59,79.56,79.56,3780.0,79.57,79.59,79.56,79.56,3780.0
2017-09-27 13:35:00,79.56,79.6,79.56,79.59,1965.0,79.56,79.6,79.56,79.59,1965.0
2017-09-27 13:40:00,79.61,79.61,79.54,79.57,2600.0,79.61,79.61,79.54,79.57,2600.0
2017-09-27 13:45:00,79.57,79.69,79.57,79.69,2758.0,79.57,79.69,79.57,79.69,2758.0
2017-09-27 13:50:00,79.7,79.71,79.67,79.68,1263.0,79.7,79.71,79.67,79.68,1263.0
2017-09-27 13:55:00,79.69,79.75,79.69,79.69,3600.0,79.69,79.75,79.69,79.69,3600.0
2017-09-27 14:00:00,79.68,79.75,79.67,79.75,2907.0,79.68,79.75,79.67,79.75,2907.0
2017-09-27 14:05:00,79.76,79.8,79.76,79.8,2309.0,79.76,79.8,79.76,79.8,2309.0
2017-09-27 14:10:00,79.8,79.83,79.78,79.8,1689.0,79.8,79.83,79.78,79.8,1689.0
2017-09-27 14:15:00,79.84,79.93,79.82,79.91,4100.0,79.84,79.93,79.82,79.91,4100.0
2017-09-27 14:20:00,79.9,79.93,79.86,79.93,5326.0,79.9,79.93,79.86,79.93,5326.0
2017-09-27 14:25:00,79.94,79.94,79.93,79.94,760.0,79.94,79.94,79.93,79.94,760.0
2017-09-27 14:30:00,79.95,79.95,79.82,79.82,5188.0,79.95,79.95,79.82,79.82,5188.0
2017-09-27 14:35:00,79.83,79.87,79.8,79.8,4490.0,79.83,79.87,79.8,79.8,4490.0
2017-09-27 14:40:00,79.83,79.84,79.78,79.81,2834.0,79.83,79.84,79.78,79.81,2834.0
2017-09-27 14:45:00,79.75,79.75,79.74,79.75,1373.0,79.75,79.75,79.74,79.75,1373.0
2017-09-27 14:50:00,79.75,79.79,79.74,79.79,3457.0,79.75,79.79,79.74,79.79,3457.0
2017-09-27 14:55:00,79.8,79.84,79.8,79.81,5788.0,79.8,79.84,79.8,79.81,5788.0
2017-09-27 15:00:00,79.82,79.88,79.82,79.86,4644.0,79.82,79.88,79.82,79.86,4644.0
2017-09-27 15:05:00,79.86,79.98,79.86,79.98,4469.0,79.86,79.98,79.86,79.98,4469.0
2017-09-27 15:10:00,79.97,80.01,79.94,79.99,12331.0,79.97,80.01,79.94,79.99,12331.0
2017-09-27 15:15:00,79.99,80.04,79.94,80.02,7156.0,79.99,80.04,79.94,80.02,7156.0
2017-09-27 15:20:00,80.02,80.07,80.02,80.07,3280.0,80.02,80.07,80.02,80.07,3280.0
2017-09-27 15:25:00,80.06,80.09,80.03,80.05,7480.0,80.06,80.09,80.03,80.05,7480.0
2017-09-27 15:30:00,80.05,80.08,80.03,80.08,25869.0,80.05,80.08,80.03,80.08,25869.0
2017-09-27 15:35:00,80.08,80.13,80.05,80.05,6014.0,80.08,80.13,80.05,80.05,6014.0
2017-09-27 15:40:00,80.06,80.09,79.98,79.99,10903.0,80.06,80.09,79.98,79.99,10903.0
2017-09-27 15:45:00,80.0,80.0,79.92,79.92,14780.0,80.0,80.0,79.92,79.92,14780.0
2017-09-27 15:50:00,79.93,79.94,79.86,79.87,21661.0,79.93,79.94,79.86,79.87,21661.0
2017-09-27 15:55:00,79.86,79.87,79.79,79.82,25090.0,79.86,79.87,79.79,79.82,25090.0
2017-09-28 09:30:00,79.63,79.8,79.15,79.8,6383.0,79.63,79.8,79.15,79.8,6383.0
2017-09-28 09:35:00,79.61,79.7,79.45,79.61,3620.0,79.61,79.7,79.45,79.61,3620.0
2017-09-28 09:40:00,79.57,79.62,79.52,79.59,4323.0,79.57,79.62,79.52,79.59,4323.0
2017-09-28 09:45:00,79.59,79.71,79.53,79.66,5241.0,79.59,79.71,79.53,79.66,5241.0
2017-09-28 09:50:00,79.63,79.76,79.63,79.71,1900.0,79.63,79.76,79.63,79.71,1900.0
2017-09-28 09:55:00,79.67,79.76,79.63,79.76,6003.0,79.67,79.76,79.63,79.76,6003.0
2017-09-28 10:00:00,79.77,79.82,79.73,79.76,5129.0,79.77,79.82,79.73,79.76,5129.0
2017-09-28 10:05:00,79.74,79.79,79.7,79.79,2600.0,79.74,79.79,79.7,79.79,2600.0
2017-09-28 10:10:00,79.78,79.78,79.66,79.72,2686.0,79.78,79.78,79.66,79.72,2686.0
2017-09-28 10:15:00,79.74,79.75,79.64,79.7,3413.0,79.74,79.75,79.64,79.7,3413.0
2017-09-28 10:20:00,79.7,79.7,79.6,79.6,2096.0,79.7,79.7,79.6,79.6,2096.0
2017-09-28 10:25:00,79.63,79.75,79.62,79.75,3900.0,79.63,79.75,79.62,79.75,3900.0
2017-09-28 10:30:00,79.83,79.86,79.77,79.83,2800.0,79.83,79.86,79.77,79.83,2800.0
2017-09-28 10:35:00,79.84,79.91,79.84,79.86,2400.0,79.84,79.91,79.84,79.86,2400.0
2017-09-28 10:40:00,79.89,79.98,79.89,79.95,2500.0,79.89,79.98,79.89,79.95,2500.0
2017-09-28 10:45:00,79.95,79.95,79.82,79.87,1360.0,79.95,79.95,79.82,79.87,1360.0
2017-09-28 10:50:00,79.85,79.86,79.73,79.74,2419.0,79.85,79.86,79.73,79.74,2419.0
2017-09-28 10:55:00,79.75,79.75,79.68,79.68,2606.0,79.75,79.75,79.68,79.68,2606.0
2017-09-28 11:00:00,79.72,79.76,79.69,79.73,4500.0,79.72,79.76,79.69,79.73,4500.0
2017-09-28 11:05:00,79.73,79.79,79.67,79.76,6383.0,79.73,79.79,79.67,79.76,6383.0
2017-09-28 11:10:00,79.79,79.81,79.78,79.78,2204.0,79.79,79.81,79.78,79.78,2204.0
2017-09-28 11:15:00,79.77,79.77,79.68,79.73,2751.0,79.77,79.77,79.68,79.73,2751.0
2017-09-28 11:20:00,79.79,79.84,79.79,79.83,1813.0,79.79,79.84,79.79,79.83,1813.0
2017-09-28 11:25:00,79.81,79.86,79.81,79.85,2100.0,79.81,79.86,79.81,79.85,2100.0
2017-09-28 11:30:00,79.84,79.84,79.75,79.75,1200.0,79.84,79.84,79.75,79.75,1200.0
2017-09-28 11:35:00,79.75,79.79,79.74,79.79,2222.0,79.75,79.79,79.74,79.79,2222.0
2017-09-28 11:40:00,79.8,79.83,79.8,79.81,1700.0,79.8,79.83,79.8,79.81,1700.0
2017-09-28 11:45:00,79.79,79.85,79.78,79.78,3764.0,79.79,79.85,79.78,79.78,3764.0
2017-09-28 11:50:00,79.78,79.82,79.78,79.82,1700.0,79.78,79.82,79.78,79.82,1700.0
2017-09-28 11:55:00,79.83,79.86,79.82,79.85,1993.0,79.83,79.86,79.82,79.85,1993.0
2017-09-28 12:00:00,79.86,79.86,79.81,79.86,1983.0,79.86,79.86,79.81,79.86,1983.0
2017-09-28 12:05:00,79.83,79.84,79.79,79.8,2250.0,79.83,79.84,79.79,79.8,2250.0
2017-09-28 12:10:00,79.8,79.83,79.79,79.81,2400.0,79.8,79.83,79.79,79.81,2400.0
2017-09-28 12:15:00,79.82,79.9,79.82,79.89,2200.0,79.82,79.9,79.82,79.89,2200.0
2017-09-28 12:20:00,79.9,79.9,79.88,79.89,949.0,79.9,79.9,79.88,79.89,949.0
2017-09-28 12:25:00,79.86,79.9,79.84,79.85,1801.0,79.86,79.9,79.84,79.85,1801.0
2017-09-28 12:30:00,79.85,79.85,79.82,79.82,897.0,79.85,79.85,79.82,79.82,897.0
2017-09-28 12:35:00,79.83,79.83,79.78,79.81,1000.0,79.83,79.83,79.78,79.81,1000.0
2017-09-28 12:40:00,79.78,79.79,79.76,79.79,1100.0,79.78,79.79,79.76,79.79,1100.0
2017-09-28 12:45:00,79.75,79.78,79.74,79.77,1500.0,79.75,79.78,79.74,79.77,1500.0
2017-09-28 12:50:00,79.79,79.83,79.76,79.83,4115.0,79.79,79.83,79.76,79.83,4115.0
2017-09-28 12:55:00,79.84,79.87,79.83,79.83,1504.0,79.84,79.87,79.83,79.83,1504.0
2017-09-28 13:00:00,79.82,79.83,79.78,79.82,1856.0,79.82,79.83,79.78,79.82,1856.0
2017-09-28 13:05:00,79.81,79.84,79.8,79.84,920.0,79.81,79.84,79.8,79.84,920.0
2017-09-28 13:10:00,79.83,79.85,79.82,79.82,649.0,79.83,79.85,79.82,79.82,649.0
2017-09-28 13:15:00,79.84,79.86,79.83,79.86,2314.0,79.84,79.86,79.83,79.86,2314.0
2017-09-28 13:20:00,79.87,79.87,79.83,79.87,4283.0,79.87,79.87,79.83,79.87,4283.0
2017-09-28 13:25:00,79.87,79.87,79.84,79.84,500.0,79.87,79.87,79.84,79.84,500.0
2017-09-28 13:30:00,79.86,79.9,79.85,79.89,2600.0,79.86,79.9,79.85,79.89,2600.0
2017-09-28 13:35:00,79.91,79.92,79.91,79.92,600.0,79.91,79.92,79.91,79.92,600.0
2017-09-28 13:40:00,79.9,79.92,79.89,79.92,1117.0,79.9,79.92,79.89,79.92,1117.0
2017-09-28 13:45:00,79.92,79.93,79.9,79.93,1402.0,79.92,79.93,79.9,79.93,1402.0
2017-09-28 13:50:00,79.92,79.95,79.92,79.95,1915.0,79.92,79.95,79.92,79.95,1915.0
2017-09-28 13:55:00,79.93,79.99,79.93,79.98,4077.0,79.93,79.99,79.93,79.98,4077.0
2017-09-28 14:00:00,79.98,79.99,79.97,79.99,1043.0,79.98,79.99,79.97,79.99,1043.0
2017-09-28 14:05:00,79.96,79.97,79.95,79.97,3300.0,79.96,79.97,79.95,79.97,3300.0
2017-09-28 14:10:00,79.97,79.97,79.92,79.95,2100.0,79.97,79.97,79.92,79.95,2100.0
2017-09-28 14:15:00,79.92,79.96,79.92,79.95,1600.0,79.92,79.96,79.92,79.95,1600.0
2017-09-28 14:20:00,79.95,79.95,79.85,79.85,3000.0,79.95,79.95,79.85,79.85,3000.0
2017-09-28 14:25:00,79.84,79.87,79.84,79.84,1100.0,79.84,79.87,79.84,79.84,1100.0
2017-09-28 14:30:00,79.87,79.89,79.85,79.87,2870.0,79.87,79.89,79.85,79.87,2870.0
2017-09-28 14:35:00,79.86,79.89,79.83,79.89,2191.0,79.86,79.89,79.83,79.89,2191.0
2017-09-28 14:40:00,79.89,79.91,79.88,79.91,1900.0,79.89,79.91,79.88,79.91,1900.0
2017-09-28 14:45:00,79.9,79.94,79.87,79.88,2243.0,79.9,79.94,79.87,79.88,2243.0
2017-09-28 14:50:00,79.88,79.89,79.84,79.86,3120.0,79.88,79.89,79.84,79.86,3120.0
2017-09-28 14:55:00,79.87,79.93,79.87,79.9,5278.0,79.87,79.93,79.87,79.9,5278.0
2017-09-28 15:00:00,79.88,79.94,79.88,79.94,2000.0,79.88,79.94,79.88,79.94,2000.0
2017-09-28 15:05:00,79.94,79.94,79.88,79.88,3553.0,79.94,79.94,79.88,79.88,3553.0
2017-09-28 15:10:00,79.89,79.94,79.89,79.93,3079.0,79.89,79.94,79.89,79.93,3079.0
2017-09-28 15:15:00,79.92,79.92,79.9,79.9,2500.0,79.92,79.92,79.9,79.9,2500.0
2017-09-28 15:20:00,79.89,79.9,79.87,79.87,2402.0,79.89,79.9,79.87,79.87,2402.0
2017-09-28 15:25:00,79.87,79.87,79.83,79.84,2100.0,79.87,79.87,79.83,79.84,2100.0
2017-09-28 15:30:00,79.83,79.83,79.77,79.82,5547.0,79.83,79.83,79.77,79.82,5547.0
2017-09-28 15:35:00,79.81,79.83,79.8,79.82,5461.0,79.81,79.83,79.8,79.82,5461.0
2017-09-28 15:40:00,79.83,79.87,79.81,79.84,6090.0,79.83,79.87,79.81,79.84,6090.0
2017-09-28 15:45:00,79.85,79.86,79.84,79.85,4995.0,79.85,79.86,79.84,79.85,4995.0
2017-09-28 15:50:00,79.85,79.88,79.84,79.85,18335.0,79.85,79.88,79.84,79.85,18335.0
2017-09-28 15:55:00,79.85,79.88,79.84,79.87,18482.0,79.85,79.88,79.84,79.87,18482.0
2017-09-29 09:30:00,79.94,80.22,79.69,80.22,12620.0,79.94,80.22,79.69,80.22,12620.0
2017-09-29 09:35:00,80.25,80.3,80.15,80.23,2161.0,80.25,80.3,80.15,80.23,2161.0
2017-09-29 09:40:00,80.26,80.37,80.17,80.23,4045.0,80.26,80.37,80.17,80.23,4045.0
2017-09-29 09:45:00,80.22,80.22,80.14,80.21,1708.0,80.22,80.22,80.14,80.21,1708.0
2017-09-29 09:50:00,80.21,80.21,79.97,79.97,6000.0,80.21,80.21,79.97,79.97,6000.0
2017-09-29 09:55:00,80.02,80.02,79.9,79.92,2633.0,80.02,80.02,79.9,79.92,2633.0
2017-09-29 10:00:00,79.83,80.05,79.78,80.05,4255.0,79.83,80.05,79.78,80.05,4255.0
2017-09-29 10:05:00,80.03,80.15,80.03,80.08,2029.0,80.03,80.15,80.03,80.08,2029.0
2017-09-29 10:10:00,80.09,80.09,79.98,80.0,2351.0,80.09,80.09,79.98,80.0,2351.0
2017-09-29 10:15:00,79.96,79.96,79.85,79.85,1400.0,79.96,79.96,79.85,79.85,1400.0
2017-09-29 10:20:00,79.88,79.91,79.88,79.91,638.0,79.88,79.91,79.88,79.91,638.0
2017-09-29 10:25:00,79.84,79.87,79.79,79.79,2800.0,79.84,79.87,79.79,79.79,2800.0
2017-09-29 10:30:00,79.82,79.82,79.71,79.71,2559.0,79.82,79.82,79.71,79.71,2559.0
2017-09-29 10:35:00,79.72,79.96,79.72,79.96,2920.0,79.72,79.96,79.72,79.96,2920.0
2017-09-29 10:40:00,79.96,80.01,79.91,79.96,2619.0,79.96,80.01,79.91,79.96,2619.0
2017-09-29 10:45:00,79.93,79.93,79.92,79.93,461.0,79.93,79.93,79.92,79.93,461.0
2017-09-29 10:50:00,79.91,79.98,79.9,79.93,4045.0,79.91,79.98,79.9,79.93,4045.0
2017-09-29 10:55:00,79.92,80.07,79.92,80.05,4399.0,79.92,80.07,79.92,80.05,4399.0
2017-09-29 11:00:00,80.01,80.03,79.98,80.02,5047.0,80.01,80.03,79.98,80.02,5047.0
2017-09-29 11:05:00,80.03,80.04,79.99,80.0,5888.0,80.03,80.04,79.99,80.0,5888.0
2017-09-29 11:10:00,80.01,80.06,80.01,80.05,1496.0,80.01,80.06,80.01,80.05,1496.0
2017-09-29 11:15:00,80.06,80.2,80.04,80.15,4700.0,80.06,80.2,80.04,80.15,4700.0
2017-09-29 11:20:00,80.17,80.17,80.14,80.14,2794.0,80.17,80.17,80.14,80.14,2794.0
2017-09-29 11:25:00,80.13,80.2,80.1,80.16,2600.0,80.13,80.2,80.1,80.16,2600.0
2017-09-29 11:30:00,80.13,80.19,80.13,80.17,2000.0,80.13,80.19,80.13,80.17,2000.0
2017-09-29 11:35:00,80.18,80.21,80.16,80.2,2869.0,80.18,80.21,80.16,80.2,2869.0
2017-09-29 11:40:00,80.15,80.15,80.14,80.15,600.0,80.15,80.15,80.14,80.15,600.0
2017-09-29 11:45:00,80.16,80.22,80.15,80.22,2995.0,80.16,80.22,80.15,80.22,2995.0
2017-09-29 11:50:00,80.22,80.23,80.16,80.19,3646.0,80.22,80.23,80.16,80.19,3646.0
2017-09-29 11:55:00,80.2,80.21,80.17,80.19,4863.0,80.2,80.21,80.17,80.19,4863.0
2017-09-29 12:00:00,80.2,80.23,80.15,80.16,7920.0,80.2,80.23,80.15,80.16,7920.0
2017-09-29 12:05:00,80.16,80.23,80.16,80.17,3303.0,80.16,80.23,80.16,80.17,3303.0
2017-09-29 12:10:00,80.17,80.17,80.15,80.16,900.0,80.17,80.17,80.15,80.16,900.0
2017-09-29 12:15:00,80.15,80.15,80.11,80.11,1698.0,80.15,80.15,80.11,80.11,1698.0
2017-09-29 12:20:00,80.11,80.14,80.1,80.11,3157.0,80.11,80.14,80.1,80.11,3157.0
2017-09-29 12:25:00,80.12,80.2,80.11,80.2,3200.0,80.12,80.2,80.11,80.2,3200.0
2017-09-29 12:30:00,80.21,80.21,80.17,80.18,2016.0,80.21,80.21,80.17,80.18,2016.0
2017-09-29 12:35:00,80.17,80.22,80.15,80.21,6000.0,80.17,80.22,80.15,80.21,6000.0
2017-09-29 12:40:00,80.19,80.22,80.19,80.22,2700.0,80.19,80.22,80.19,80.22,2700.0
2017-09-29 12:45:00,80.21,80.21,80.17,80.17,1300.0,80.21,80.21,80.17,80.17,1300.0
2017-09-29 12:50:00,80.18,80.2,80.17,80.19,2323.0,80.18,80.2,80.17,80.19,2323.0
2017-09-29 12:55:00,80.19,80.21,80.17,80.18,4579.0,80.19,80.21,80.17,80.18,4579.0
2017-09-29 13:00:00,80.19,80.25,80.18,80.25,5599.0,80.19,80.25,80.18,80.25,5599.0
2017-09-29 13:05:00,80.26,80.28,80.25,80.27,2600.0,80.26,80.28,80.25,80.27,2600.0
2017-09-29 13:10:00,80.28,80.33,80.26,80.32,7600.0,80.28,80.33,80.26,80.32,7600.0
2017-09-29 13:15:00,80.32,80.36,80.29,80.32,5725.0,80.32,80.36,80.29,80.32,5725.0
2017-09-29 13:20:00,80.29,80.3,80.18,80.2,4486.0,80.29,80.3,80.18,80.2,4486.0
2017-09-29 13:25:00,80.2,80.2,80.12,80.15,6277.0,80.2,80.2,80.12,80.15,6277.0
2017-09-29 13:30:00,80.13,80.18,80.13,80.17,3100.0,80.13,80.18,80.13,80.17,3100.0
2017-09-29 13:35:00,80.14,80.18,80.11,80.18,3000.0,80.14,80.18,80.11,80.18,3000.0
2017-09-29 13:40:00,80.17,80.17,80.11,80.14,2799.0,80.17,80.17,80.11,80.14,2799.0
2017-09-29 13:45:00,80.13,80.24,80.11,80.18,5700.0,80.13,80.24,80.11,80.18,5700.0
2017-09-29 13:50:00,80.19,80.27,80.19,80.27,4292.0,80.19,80.27,80.19,80.27,4292.0
2017-09-29 13:55:00,80.27,80.28,80.18,80.2,8697.0,80.27,80.28,80.18,80.2,8697.0
2017-09-29 14:00:00,80.21,80.21,80.14,80.2,5480.0,80.21,80.21,80.14,80.2,5480.0
2017-09-29 14:05:00,80.2,80.2,80.11,80.13,7501.0,80.2,80.2,80.11,80.13,7501.0
2017-09-29 14:10:00,80.12,80.15,80.07,80.13,5200.0,80.12,80.15,80.07,80.13,5200.0
2017-09-29 14:15:00,80.13,80.25,80.11,80.19,10597.0,80.13,80.25,80.11,80.19,10597.0
2017-09-29 14:20:00,80.18,80.26,80.18,80.23,7964.0,80.18,80.26,80.18,80.23,7964.0
2017-09-29 14:25:00,80.22,80.3,80.22,80.24,6099.0,80.22,80.3,80.22,80.24,6099.0
2017-09-29 14:30:00,80.23,80.23,80.15,80.2,8623.0,80.23,80.23,80.15,80.2,8623.0
2017-09-29 14:35:00,80.18,80.23,80.15,80.2,9598.0,80.18,80.23,80.15,80.2,9598.0
2017-09-29 14:40:00,80.2,80.23,80.14,80.18,9340.0,80.2,80.23,80.14,80.18,9340.0
2017-09-29 14:45:00,80.19,80.22,80.15,80.19,15329.0,80.19,80.22,80.15,80.19,15329.0
2017-09-29 14:50:00,80.2,80.24,80.17,80.22,16215.0,80.2,80.24,80.17,80.22,16215.0
2017-09-29 14:55:00,80.23,80.36,80.23,80.32,4300.0,80.23,80.36,80.23,80.32,4300.0
2017-09-29 15:00:00,80.31,80.31,80.27,80.31,13068.0,80.31,80.31,80.27,80.31,13068.0
2017-09-29 15:05:00,80.32,80.37,80.31,80.34,8409.0,80.32,80.37,80.31,80.34,8409.0
2017-09-29 15:10:00,80.34,80.35,80.32,80.32,7248.0,80.34,80.35,80.32,80.32,7248.0
2017-09-29 15:15:00,80.33,80.35,80.32,80.34,10594.0,80.33,80.35,80.32,80.34,10594.0
2017-09-29 15:20:00,80.34,80.35,80.31,80.31,6249.0,80.34,80.35,80.31,80.31,6249.0
2017-09-29 15:25:00,80.31,80.37,80.31,80.33,9374.0,80.31,80.37,80.31,80.33,9374.0
2017-09-29 15:30:00,80.32,80.33,80.27,80.28,9598.0,80.32,80.33,80.27,80.28,9598.0
2017-09-29 15:35:00,80.28,80.34,80.27,80.33,11409.0,80.28,80.34,80.27,80.33,11409.0
2017-09-29 15:40:00,80.33,80.42,80.33,80.36,22376.0,80.33,80.42,80.33,80.36,22376.0
2017-09-29 15:45:00,80.37,80.4,80.36,80.39,18662.0,80.37,80.4,80.36,80.39,18662.0
2017-09-29 15:50:00,80.39,80.47,80.38,80.45,24184.0,80.39,80.47,80.38,80.45,24184.0
2017-09-29 15:55:00,80.46,80.55,80.45,80.54,72254.0,80.46,80.55,80.45,80.54,72254.0
2017-10-02 09:30:00,80.67,81.24,80.67,81.0,18928.0,80.67,81.24,80.67,81.0,18928.0
2017-10-02 09:35:00,80.94,81.07,80.9,81.03,10320.0,80.94,81.07,80.9,81.03,10320.0
2017-10-02 09:40:00,81.06,81.16,80.97,81.14,13619.0,81.06,81.16,80.97,81.14,13619.0
2017-10-02 09:45:00,81.13,81.24,81.12,81.2,12956.0,81.13,81.24,81.12,81.2,12956.0
2017-10-02 09:50:00,81.09,81.25,81.03,81.17,17365.0,81.09,81.25,81.03,81.17,17365.0
2017-10-02 09:55:00,81.12,81.22,81.09,81.14,23225.0,81.12,81.22,81.09,81.14,23225.0
2017-10-02 10:00:00,81.13,81.2,81.05,81.17,23964.0,81.13,81.2,81.05,81.17,23964.0
2017-10-02 10:05:00,81.15,81.27,81.1,81.22,6680.0,81.15,81.27,81.1,81.22,6680.0
2017-10-02 10:10:00,81.17,81.33,81.14,81.28,11927.0,81.17,81.33,81.14,81.28,11927.0
2017-10-02 10:15:00,81.33,81.39,81.28,81.34,4772.0,81.33,81.39,81.28,81.34,4772.0
2017-10-02 10:20:00,81.34,81.34,81.26,81.29,4150.0,81.34,81.34,81.26,81.29,4150.0
2017-10-02 10:25:00,81.28,81.28,81.23,81.23,2416.0,81.28,81.28,81.23,81.23,2416.0
2017-10-02 10:30:00,81.24,81.37,81.23,81.37,5847.0,81.24,81.37,81.23,81.37,5847.0
2017-10-02 10:35:00,81.35,81.36,81.33,81.33,2864.0,81.35,81.36,81.33,81.33,2864.0
2017-10-02 10:40:00,81.3,81.36,81.3,81.36,3151.0,81.3,81.36,81.3,81.36,3151.0
2017-10-02 10:45:00,81.36,81.37,81.29,81.31,3019.0,81.36,81.37,81.29,81.31,3019.0
2017-10-02 10:50:00,81.3,81.3,81.21,81.25,5715.0,81.3,81.3,81.21,81.25,5715.0
2017-10-02 10:55:00,81.25,81.39,81.25,81.35,8110.0,81.25,81.39,81.25,81.35,8110.0
2017-10-02 11:00:00,81.4,81.54,81.33,81.33,17453.0,81.4,81.54,81.33,81.33,17453.0
2017-10-02 11:05:00,81.32,81.32,81.27,81.29,5840.0,81.32,81.32,81.27,81.29,5840.0
2017-10-02 11:10:00,81.29,81.29,81.21,81.21,3237.0,81.29,81.29,81.21,81.21,3237.0
2017-10-02 11:15:00,81.18,81.26,81.16,81.16,7654.0,81.18,81.26,81.16,81.16,7654.0
2017-10-02 11:20:00,81.15,81.21,81.09,81.16,11103.0,81.15,81.21,81.09,81.16,11103.0
2017-10-02 11:25:00,81.15,81.28,81.11,81.2,9543.0,81.15,81.28,81.11,81.2,9543.0
2017-10-02 11:30:00,81.2,81.23,81.2,81.22,15537.0,81.2,81.23,81.2,81.22,15537.0
2017-10-02 11:35:00,81.22,81.25,81.2,81.23,5991.0,81.22,81.25,81.2,81.23,5991.0
2017-10-02 11:40:00,81.25,81.25,81.15,81.16,9460.0,81.25,81.25,81.15,81.16,9460.0
2017-10-02 11:45:00,81.17,81.17,80.87,80.88,17489.0,81.17,81.17,80.87,80.88,17489.0
2017-10-02 11:50:00,80.88,81.12,80.87,81.1,14853.0,80.88,81.12,80.87,81.1,14853.0
2017-10-02 11:55:00,81.1,81.11,81.0,81.03,14888.0,81.1,81.11,81.0,81.03,14888.0
2017-10-02 12:00:00,81.01,81.01,80.83,80.92,9598.0,81.01,81.01,80.83,80.92,9598.0
2017-10-02 12:05:00,80.92,81.04,80.88,81.04,5263.0,80.92,81.04,80.88,81.04,5263.0
2017-10-02 12:10:00,80.92,80.92,80.88,80.89,4135.0,80.92,80.92,80.88,80.89,4135.0
2017-10-02 12:15:00,80.87,80.97,80.87,80.97,4400.0,80.87,80.97,80.87,80.97,4400.0
2017-10-02 12:20:00,80.98,81.05,80.98,81.01,1200.0,80.98,81.05,80.98,81.01,1200.0
2017-10-02 12:25:00,81.0,81.11,80.98,81.1,3145.0,81.0,81.11,80.98,81.1,3145.0
2017-10-02 12:30:00,81.1,81.11,81.07,81.07,3156.0,81.1,81.11,81.07,81.07,3156.0
2017-10-02 12:35:00,81.06,81.09,81.04,81.04,2487.0,81.06,81.09,81.04,81.04,2487.0
2017-10-02 12:40:00,81.06,81.09,81.02,81.06,10881.0,81.06,81.09,81.02,81.06,10881.0
2017-10-02 12:45:00,81.06,81.07,81.03,81.05,1194.0,81.06,81.07,81.03,81.05,1194.0
2017-10-02 12:50:00,81.05,81.07,81.04,81.07,3844.0,81.05,81.07,81.04,81.07,3844.0
2017-10-02 12:55:00,81.07,81.07,81.04,81.07,4996.0,81.07,81.07,81.04,81.07,4996.0
2017-10-02 13:00:00,81.07,81.09,81.04,81.08,4881.0,81.07,81.09,81.04,81.08,4881.0
2017-10-02 13:05:00,81.08,81.23,81.07,81.22,5821.0,81.08,81.23,81.07,81.22,5821.0
2017-10-02 13:10:00,81.23,81.25,81.19,81.24,2997.0,81.23,81.25,81.19,81.24,2997.0
2017-10-02 13:15:00,81.25,81.26,81.21,81.26,6715.0,81.25,81.26,81.21,81.26,6715.0
2017-10-02 13:20:00,81.25,81.25,81.17,81.19,3995.0,81.25,81.25,81.17,81.19,3995.0
2017-10-02 13:25:00,81.15,81.18,81.11,81.11,3879.0,81.15,81.18,81.11,81.11,3879.0
2017-10-02 13:30:00,81.16,81.17,81.13,81.13,3854.0,81.16,81.17,81.13,81.13,3854.0
2017-10-02 13:35:00,81.13,81.18,81.12,81.18,7314.0,81.13,81.18,81.12,81.18,7314.0
2017-10-02 13:40:00,81.18,81.19,81.14,81.14,4411.0,81.18,81.19,81.14,81.14,4411.0
2017-10-02 13:45:00,81.16,81.16,81.05,81.07,6021.0,81.16,81.16,81.05,81.07,6021.0
2017-10-02 13:50:00,81.06,81.09,81.01,81.09,5490.0,81.06,81.09,81.01,81.09,5490.0
2017-10-02 13:55:00,81.08,81.09,81.0,81.0,9574.0,81.08,81.09,81.0,81.0,9574.0
2017-10-02 14:00:00,81.01,81.08,81.0,81.0,6609.0,81.01,81.08,81.0,81.0,6609.0
2017-10-02 14:05:00,81.01,81.03,81.0,81.02,8728.0,81.01,81.03,81.0,81.02,8728.0
2017-10-02 14:10:00,81.01,81.1,81.01,81.06,6580.0,81.01,81.1,81.01,81.06,6580.0
2017-10-02 14:15:00,81.04,81.05,81.0,81.02,3631.0,81.04,81.05,81.0,81.02,3631.0
2017-10-02 14:20:00,81.02,81.05,81.0,81.04,7700.0,81.02,81.05,81.0,81.04,7700.0
2017-10-02 14:25:00,81.04,81.06,81.0,81.06,7679.0,81.04,81.06,81.0,81.06,7679.0
2017-10-02 14:30:00,81.06,81.15,81.05,81.14,9832.0,81.06,81.15,81.05,81.14,9832.0
2017-10-02 14:35:00,81.14,81.14,81.11,81.12,2828.0,81.14,81.14,81.11,81.12,2828.0
2017-10-02 14:40:00,81.12,81.12,81.09,81.11,8494.0,81.12,81.12,81.09,81.11,8494.0
2017-10-02 14:45:00,81.11,81.12,81.08,81.09,4810.0,81.11,81.12,81.08,81.09,4810.0
2017-10-02 14:50:00,81.11,81.17,81.11,81.14,12147.0,81.11,81.17,81.11,81.14,12147.0
2017-10-02 14:55:00,81.14,81.14,81.12,81.13,5633.0,81.14,81.14,81.12,81.13,5633.0
2017-10-02 15:00:00,81.14,81.15,81.12,81.14,11371.0,81.14,81.15,81.12,81.14,11371.0
2017-10-02 15:05:00,81.14,81.19,81.14,81.17,5087.0,81.14,81.19,81.14,81.17,5087.0
2017-10-02 15:10:00,81.17,81.29,81.17,81.27,17301.0,81.17,81.29,81.17,81.27,17301.0
2017-10-02 15:15:00,81.26,81.34,81.25,81.31,24544.0,81.26,81.34,81.25,81.31,24544.0
2017-10-02 15:20:00,81.32,81.35,81.3,81.34,24426.0,81.32,81.35,81.3,81.34,24426.0
2017-10-02 15:25:00,81.33,81.34,81.21,81.24,14698.0,81.33,81.34,81.21,81.24,14698.0
2017-10-02 15:30:00,81.23,81.32,81.23,81.31,26765.0,81.23,81.32,81.23,81.31,26765.0
2017-10-02 15:35:00,81.31,81.31,81.24,81.25,8945.0,81.31,81.31,81.24,81.25,8945.0
2017-10-02 15:40:00,81.25,81.25,81.17,81.18,19479.0,81.25,81.25,81.17,81.18,19479.0
2017-10-02 15:45:00,81.18,81.19,81.16,81.19,28322.0,81.18,81.19,81.16,81.19,28322.0
2017-10-02 15:50:00,81.19,81.27,81.12,81.12,34751.0,81.19,81.27,81.12,81.12,34751.0
2017-10-02 15:55:00,81.11,81.21,81.11,81.17,44161.0,81.11,81.21,81.11,81.17,44161.0
2017-10-03 09:30:00,81.27,81.3,81.04,81.11,26402.0,81.27,81.3,81.04,81.11,26402.0
2017-10-03 09:35:00,81.22,81.3,81.17,81.25,4500.0,81.22,81.3,81.17,81.25,4500.0
2017-10-03 09:40:00,81.29,81.45,81.27,81.27,4650.0,81.29,81.45,81.27,81.27,4650.0
2017-10-03 09:45:00,81.29,81.38,81.23,81.32,2050.0,81.29,81.38,81.23,81.32,2050.0
2017-10-03 09:50:00,81.35,81.35,81.26,81.29,5013.0,81.35,81.35,81.26,81.29,5013.0
2017-10-03 09:55:00,81.29,81.39,81.28,81.39,8564.0,81.29,81.39,81.28,81.39,8564.0
2017-10-03 10:00:00,81.36,81.4,81.31,81.37,2807.0,81.36,81.4,81.31,81.37,2807.0
2017-10-03 10:05:00,81.4,81.48,81.33,81.48,9469.0,81.4,81.48,81.33,81.48,9469.0
2017-10-03 10:10:00,81.48,81.5,81.26,81.26,4120.0,81.48,81.5,81.26,81.26,4120.0
2017-10-03 10:15:00,81.21,81.26,81.2,81.22,3300.0,81.21,81.26,81.2,81.22,3300.0
2017-10-03 10:20:00,81.21,81.39,81.2,81.39,4635.0,81.21,81.39,81.2,81.39,4635.0
2017-10-03 10:25:00,81.39,81.39,81.32,81.36,5698.0,81.39,81.39,81.32,81.36,5698.0
2017-10-03 10:30:00,81.37,81.4,81.3,81.4,3396.0,81.37,81.4,81.3,81.4,3396.0
2017-10-03 10:35:00,81.41,81.41,81.35,81.4,2330.0,81.41,81.41,81.35,81.4,2330.0
2017-10-03 10:40:00,81.4,81.41,81.31,81.31,2994.0,81.4,81.41,81.31,81.31,2994.0
2017-10-03 10:45:00,81.31,81.37,81.3,81.37,4626.0,81.31,81.37,81.3,81.37,4626.0
2017-10-03 10:50:00,81.38,81.38,81.31,81.37,2880.0,81.38,81.38,81.31,81.37,2880.0
2017-10-03 10:55:00,81.37,81.38,81.32,81.34,5705.0,81.37,81.38,81.32,81.34,5705.0
2017-10-03 11:00:00,81.33,81.38,81.32,81.36,5850.0,81.33,81.38,81.32,81.36,5850.0
2017-10-03 11:05:00,81.36,81.4,81.34,81.36,6642.0,81.36,81.4,81.34,81.36,6642.0
2017-10-03 11:10:00,81.35,81.39,81.33,81.34,1900.0,81.35,81.39,81.33,81.34,1900.0
2017-10-03 11:15:00,81.34,81.39,81.32,81.32,3840.0,81.34,81.39,81.32,81.32,3840.0
2017-10-03 11:20:00,81.31,81.36,81.31,81.36,1714.0,81.31,81.36,81.31,81.36,1714.0
2017-10-03 11:25:00,81.38,81.4,81.38,81.39,1400.0,81.38,81.4,81.38,81.39,1400.0
2017-10-03 11:30:00,81.38,81.41,81.37,81.37,1093.0,81.38,81.41,81.37,81.37,1093.0
2017-10-03 11:35:00,81.37,81.37,81.3,81.3,1300.0,81.37,81.37,81.3,81.3,1300.0
2017-10-03 11:40:00,81.32,81.33,81.26,81.28,6844.0,81.32,81.33,81.26,81.28,6844.0
2017-10-03 11:45:00,81.27,81.28,81.26,81.26,1449.0,81.27,81.28,81.26,81.26,1449.0
2017-10-03 11:50:00,81.24,81.24,81.2,81.2,523.0,81.24,81.24,81.2,81.2,523.0
2017-10-03 11:55:00,81.2,81.26,81.2,81.23,2484.0,81.2,81.26,81.2,81.23,2484.0
2017-10-03 12:00:00,81.25,81.27,81.23,81.23,902.0,81.25,81.27,81.23,81.23,902.0
2017-10-03 12:05:00,81.2,81.21,81.19,81.19,1321.0,81.2,81.21,81.19,81.19,1321.0
2017-10-03 12:10:00,81.19,81.2,81.19,81.2,200.0,81.19,81.2,81.19,81.2,200.0
2017-10-03 12:15:00,81.21,81.23,81.19,81.19,1683.0,81.21,81.23,81.19,81.19,1683.0
2017-10-03 12:20:00,81.2,81.24,81.18,81.2,3800.0,81.2,81.24,81.18,81.2,3800.0
2017-10-03 12:25:00,81.24,81.26,81.2,81.2,2829.0,81.24,81.26,81.2,81.2,2829.0
2017-10-03 12:30:00,81.2,81.23,81.2,81.23,1100.0,81.2,81.23,81.2,81.23,1100.0
2017-10-03 12:35:00,81.24,81.24,81.19,81.21,1600.0,81.24,81.24,81.19,81.21,1600.0
2017-10-03 12:40:00,81.21,81.23,81.21,81.23,2693.0,81.21,81.23,81.21,81.23,2693.0
2017-10-03 12:45:00,81.24,81.25,81.21,81.24,4471.0,81.24,81.25,81.21,81.24,4471.0
2017-10-03 12:50:00,81.22,81.25,81.2,81.25,1300.0,81.22,81.25,81.2,81.25,1300.0
2017-10-03 12:55:00,81.25,81.26,81.21,81.25,7600.0,81.25,81.26,81.21,81.25,7600.0
2017-10-03 13:00:00,81.25,81.27,81.23,81.25,3280.0,81.25,81.27,81.23,81.25,3280.0
2017-10-03 13:05:00,81.26,81.26,81.2,81.2,2014.0,81.26,81.26,81.2,81.2,2014.0
2017-10-03 13:10:00,81.2,81.21,81.18,81.2,1500.0,81.2,81.21,81.18,81.2,1500.0
2017-10-03 13:15:00,81.19,81.2,81.16,81.17,4848.0,81.19,81.2,81.16,81.17,4848.0
2017-10-03 13:20:00,81.17,81.2,81.15,81.18,4245.0,81.17,81.2,81.15,81.18,4245.0
2017-10-03 13:25:00,81.18,81.21,81.17,81.18,4400.0,81.18,81.21,81.17,81.18,4400.0
2017-10-03 13:30:00,81.18,81.26,81.17,81.26,2316.0,81.18,81.26,81.17,81.26,2316.0
2017-10-03 13:35:00,81.27,81.37,81.23,81.37,16840.0,81.27,81.37,81.23,81.37,16840.0
2017-10-03 13:40:00,81.37,81.37,81.32,81.35,3063.0,81.37,81.37,81.32,81.35,3063.0
2017-10-03 13:45:00,81.32,81.38,81.3,81.36,21137.0,81.32,81.38,81.3,81.36,21137.0
2017-10-03 13:50:00,81.36,81.43,81.36,81.41,6970.0,81.36,81.43,81.36,81.41,6970.0
2017-10-03 13:55:00,81.42,81.43,81.37,81.39,10498.0,81.42,81.43,81.37,81.39,10498.0
2017-10-03 14:00:00,81.43,81.44,81.39,81.39,3100.0,81.43,81.44,81.39,81.39,3100.0
2017-10-03 14:05:00,81.4,81.43,81.39,81.43,6099.0,81.4,81.43,81.39,81.43,6099.0
2017-10-03 14:10:00,81.44,81.46,81.44,81.45,401.0,81.44,81.46,81.44,81.45,401.0
2017-10-03 14:15:00,81.46,81.48,81.45,81.48,623.0,81.46,81.48,81.45,81.48,623.0
2017-10-03 14:20:00,81.48,81.48,81.46,81.46,3883.0,81.48,81.48,81.46,81.46,3883.0
2017-10-03 14:25:00,81.47,81.53,81.45,81.47,11216.0,81.47,81.53,81.45,81.47,11216.0
2017-10-03 14:30:00,81.47,81.48,81.46,81.48,1496.0,81.47,81.48,81.46,81.48,1496.0
2017-10-03 14:35:00,81.48,81.51,81.47,81.5,4771.0,81.48,81.51,81.47,81.5,4771.0
2017-10-03 14:40:00,81.5,81.5,81.41,81.43,24945.0,81.5,81.5,81.41,81.43,24945.0
2017-10-03 14:45:00,81.42,81.48,81.42,81.48,6060.0,81.42,81.48,81.42,81.48,6060.0
2017-10-03 14:50:00,81.49,81.53,81.48,81.48,4700.0,81.49,81.53,81.48,81.48,4700.0
2017-10-03 14:55:00,81.48,81.48,81.41,81.42,4600.0,81.48,81.48,81.41,81.42,4600.0
2017-10-03 15:00:00,81.42,81.43,81.38,81.38,3600.0,81.42,81.43,81.38,81.38,3600.0
2017-10-03 15:05:00,81.38,81.39,81.35,81.35,4767.0,81.38,81.39,81.35,81.35,4767.0
2017-10-03 15:10:00,81.35,81.35,81.29,81.29,3131.0,81.35,81.35,81.29,81.29,3131.0
2017-10-03 15:15:00,81.29,81.31,81.28,81.28,2663.0,81.29,81.31,81.28,81.28,2663.0
2017-10-03 15:20:00,81.28,81.31,81.28,81.28,2411.0,81.28,81.31,81.28,81.28,2411.0
2017-10-03 15:25:00,81.28,81.3,81.28,81.29,3800.0,81.28,81.3,81.28,81.29,3800.0
2017-10-03 15:30:00,81.3,81.31,81.27,81.29,4691.0,81.3,81.31,81.27,81.29,4691.0
2017-10-03 15:35:00,81.3,81.36,81.3,81.36,5330.0,81.3,81.36,81.3,81.36,5330.0
2017-10-03 15:40:00,81.35,81.36,81.26,81.26,10079.0,81.35,81.36,81.26,81.26,10079.0
2017-10-03 15:45:00,81.26,81.26,81.19,81.21,6960.0,81.26,81.26,81.19,81.21,6960.0
2017-10-03 15:50:00,81.22,81.27,81.18,81.27,12529.0,81.22,81.27,81.18,81.27,12529.0
2017-10-03 15:55:00,81.28,81.28,81.22,81.27,17517.0,81.28,81.28,81.22,81.27,17517.0
2017-10-04 09:30:00,81.13,81.28,81.13,81.23,5158.0,81.13,81.28,81.13,81.23,5158.0
2017-10-04 09:35:00,81.29,81.33,81.21,81.23,8623.0,81.29,81.33,81.21,81.23,8623.0
2017-10-04 09:40:00,81.23,81.33,81.15,81.28,8300.0,81.23,81.33,81.15,81.28,8300.0
2017-10-04 09:45:00,81.28,81.32,81.21,81.21,4500.0,81.28,81.32,81.21,81.21,4500.0
2017-10-04 09:50:00,81.23,81.23,81.22,81.22,700.0,81.23,81.23,81.22,81.22,700.0
2017-10-04 09:55:00,81.23,81.26,81.18,81.26,1564.0,81.23,81.26,81.18,81.26,1564.0
2017-10-04 10:00:00,81.26,81.34,81.22,81.33,2300.0,81.26,81.34,81.22,81.33,2300.0
2017-10-04 10:05:00,81.31,81.4,81.31,81.4,1060.0,81.31,81.4,81.31,81.4,1060.0
2017-10-04 10:10:00,81.37,81.38,81.23,81.3,1800.0,81.37,81.38,81.23,81.3,1800.0
2017-10-04 10:15:00,81.35,81.36,81.33,81.33,1263.0,81.35,81.36,81.33,81.33,1263.0
2017-10-04 10:20:00,81.32,81.33,81.24,81.26,4498.0,81.32,81.33,81.24,81.26,4498.0
2017-10-04 10:25:00,81.22,81.23,81.18,81.18,2000.0,81.22,81.23,81.18,81.18,2000.0
2017-10-04 10:30:00,81.2,81.2,81.11,81.11,999.0,81.2,81.2,81.11,81.11,999.0
2017-10-04 10:35:00,81.09,81.1,81.05,81.08,1990.0,81.09,81.1,81.05,81.08,1990.0
2017-10-04 10:40:00,81.08,81.08,80.95,80.98,3200.0,81.08,81.08,80.95,80.98,3200.0
2017-10-04 10:45:00,80.96,81.02,80.94,80.98,3065.0,80.96,81.02,80.94,80.98,3065.0
2017-10-04 10:50:00,81.0,81.12,81.0,81.12,1700.0,81.0,81.12,81.0,81.12,1700.0
2017-10-04 10:55:00,81.15,81.15,81.12,81.14,2500.0,81.15,81.15,81.12,81.14,2500.0
2017-10-04 11:00:00,81.16,81.22,81.16,81.18,1795.0,81.16,81.22,81.16,81.18,1795.0
2017-10-04 11:05:00,81.2,81.26,81.2,81.24,1556.0,81.2,81.26,81.2,81.24,1556.0
2017-10-04 11:10:00,81.24,81.24,81.19,81.19,1199.0,81.24,81.24,81.19,81.19,1199.0
2017-10-04 11:15:00,81.2,81.22,81.13,81.13,1213.0,81.2,81.22,81.13,81.13,1213.0
2017-10-04 11:20:00,81.14,81.17,81.11,81.14,2821.0,81.14,81.17,81.11,81.14,2821.0
2017-10-04 11:25:00,81.14,81.23,81.1,81.23,3126.0,81.14,81.23,81.1,81.23,3126.0
2017-10-04 11:30:00,81.23,81.25,81.19,81.25,1085.0,81.23,81.25,81.19,81.25,1085.0
2017-10-04 11:35:00,81.25,81.25,81.22,81.22,418.0,81.25,81.25,81.22,81.22,418.0
2017-10-04 11:40:00,81.2,81.22,81.17,81.22,1304.0,81.2,81.22,81.17,81.22,1304.0
2017-10-04 11:45:00,81.22,81.22,81.17,81.19,2900.0,81.22,81.22,81.17,81.19,2900.0
2017-10-04 11:50:00,81.18,81.23,81.17,81.19,2300.0,81.18,81.23,81.17,81.19,2300.0
2017-10-04 11:55:00,81.19,81.27,81.19,81.25,1396.0,81.19,81.27,81.19,81.25,1396.0
2017-10-04 12:00:00,81.28,81.28,81.26,81.28,872.0,81.28,81.28,81.26,81.28,872.0
2017-10-04 12:05:00,81.27,81.32,81.27,81.32,1510.0,81.27,81.32,81.27,81.32,1510.0
2017-10-04 12:10:00,81.31,81.38,81.3,81.38,1100.0,81.31,81.38,81.3,81.38,1100.0
2017-10-04 12:15:00,81.4,81.47,81.4,81.43,1805.0,81.4,81.47,81.4,81.43,1805.0
2017-10-04 12:20:00,81.43,81.46,81.42,81.45,1718.0,81.43,81.46,81.42,81.45,1718.0
2017-10-04 12:25:00,81.46,81.46,81.41,81.43,1396.0,81.46,81.46,81.41,81.43,1396.0
2017-10-04 12:30:00,81.43,81.43,81.4,81.4,790.0,81.43,81.43,81.4,81.4,790.0
2017-10-04 12:35:00,81.39,81.39,81.34,81.34,1600.0,81.39,81.39,81.34,81.34,1600.0
2017-10-04 12:40:00,81.36,81.36,81.34,81.34,400.0,81.36,81.36,81.34,81.34,400.0
2017-10-04 12:45:00,81.34,81.35,81.32,81.34,873.0,81.34,81.35,81.32,81.34,873.0
2017-10-04 12:50:00,81.32,81.4,81.32,81.4,2115.0,81.32,81.4,81.32,81.4,2115.0
2017-10-04 12:55:00,81.39,81.39,81.35,81.36,2750.0,81.39,81.39,81.35,81.36,2750.0
2017-10-04 13:00:00,81.36,81.4,81.36,81.37,1600.0,81.36,81.4,81.36,81.37,1600.0
2017-10-04 13:05:00,81.39,81.39,81.39,81.39,300.0,81.39,81.39,81.39,81.39,300.0
2017-10-04 13:10:00,81.38,81.41,81.38,81.41,3876.0,81.38,81.41,81.38,81.41,3876.0
2017-10-04 13:15:00,81.41,81.41,81.38,81.38,3999.0,81.41,81.41,81.38,81.38,3999.0
2017-10-04 13:20:00,81.41,81.57,81.41,81.56,6003.0,81.41,81.57,81.41,81.56,6003.0
2017-10-04 13:25:00,81.56,81.56,81.5,81.54,2125.0,81.56,81.56,81.5,81.54,2125.0
2017-10-04 13:30:00,81.55,81.55,81.52,81.53,1115.0,81.55,81.55,81.52,81.53,1115.0
2017-10-04 13:35:00,81.53,81.56,81.45,81.5,6267.0,81.53,81.56,81.45,81.5,6267.0
2017-10-04 13:40:00,81.49,81.51,81.49,81.49,3900.0,81.49,81.51,81.49,81.49,3900.0
2017-10-04 13:45:00,81.52,81.56,81.52,81.56,2792.0,81.52,81.56,81.52,81.56,2792.0
2017-10-04 13:50:00,81.57,81.58,81.55,81.56,3761.0,81.57,81.58,81.55,81.56,3761.0
2017-10-04 13:55:00,81.59,81.65,81.58,81.65,8370.0,81.59,81.65,81.58,81.65,8370.0
2017-10-04 14:00:00,81.67,81.67,81.6,81.66,4750.0,81.67,81.67,81.6,81.66,4750.0
2017-10-04 14:05:00,81.65,81.68,81.64,81.66,3108.0,81.65,81.68,81.64,81.66,3108.0
2017-10-04 14:10:00,81.65,81.72,81.64,81.69,4000.0,81.65,81.72,81.64,81.69,4000.0
2017-10-04 14:15:00,81.69,81.77,81.69,81.77,3979.0,81.69,81.77,81.69,81.77,3979.0
2017-10-04 14:20:00,81.76,81.77,81.64,81.64,2600.0,81.76,81.77,81.64,81.64,2600.0
2017-10-04 14:25:00,81.64,81.73,81.62,81.73,4764.0,81.64,81.73,81.62,81.73,4764.0
2017-10-04 14:30:00,81.74,81.76,81.73,81.75,1527.0,81.74,81.76,81.73,81.75,1527.0
2017-10-04 14:35:00,81.74,81.77,81.74,81.75,5488.0,81.74,81.77,81.74,81.75,5488.0
2017-10-04 14:40:00,81.75,81.78,81.74,81.75,1866.0,81.75,81.78,81.74,81.75,1866.0
2017-10-04 14:45:00,81.76,81.76,81.73,81.74,1665.0,81.76,81.76,81.73,81.74,1665.0
2017-10-04 14:50:00,81.76,81.84,81.74,81.81,8819.0,81.76,81.84,81.74,81.81,8819.0
2017-10-04 14:55:00,81.81,81.86,81.81,81.85,2250.0,81.81,81.86,81.81,81.85,2250.0
2017-10-04 15:00:00,81.84,81.86,81.8,81.83,7900.0,81.84,81.86,81.8,81.83,7900.0
2017-10-04 15:05:00,81.82,81.82,81.78,81.78,6807.0,81.82,81.82,81.78,81.78,6807.0
2017-10-04 15:10:00,81.78,81.87,81.78,81.86,5585.0,81.78,81.87,81.78,81.86,5585.0
2017-10-04 15:15:00,81.87,81.91,81.86,81.91,4142.0,81.87,81.91,81.86,81.91,4142.0
2017-10-04 15:20:00,81.91,81.92,81.89,81.91,7300.0,81.91,81.92,81.89,81.91,7300.0
2017-10-04 15:25:00,81.91,81.93,81.89,81.93,3710.0,81.91,81.93,81.89,81.93,3710.0
2017-10-04 15:30:00,81.92,81.92,81.88,81.9,17443.0,81.92,81.92,81.88,81.9,17443.0
2017-10-04 15:35:00,81.9,81.91,81.88,81.9,8033.0,81.9,81.91,81.88,81.9,8033.0
2017-10-04 15:40:00,81.9,81.9,81.84,81.85,8989.0,81.9,81.9,81.84,81.85,8989.0
2017-10-04 15:45:00,81.85,81.85,81.82,81.82,4359.0,81.85,81.85,81.82,81.82,4359.0
2017-10-04 15:50:00,81.82,81.9,81.76,81.81,9818.0,81.82,81.9,81.76,81.81,9818.0
2017-10-04 15:55:00,81.81,81.9,81.8,81.89,31381.0,81.81,81.9,81.8,81.89,31381.0
2017-10-05 09:30:00,82.0,82.0,81.52,81.91,12826.0,82.0,82.0,81.52,81.91,12826.0
2017-10-05 09:35:00,81.89,81.93,81.69,81.69,8359.0,81.89,81.93,81.69,81.69,8359.0
2017-10-05 09:40:00,81.69,81.84,81.68,81.82,3800.0,81.69,81.84,81.68,81.82,3800.0
2017-10-05 09:45:00,81.84,81.86,81.61,81.61,6794.0,81.84,81.86,81.61,81.61,6794.0
2017-10-05 09:50:00,81.66,81.71,81.64,81.71,5337.0,81.66,81.71,81.64,81.71,5337.0
2017-10-05 09:55:00,81.66,81.72,81.63,81.72,2300.0,81.66,81.72,81.63,81.72,2300.0
2017-10-05 10:00:00,81.67,81.7,81.56,81.56,6300.0,81.67,81.7,81.56,81.56,6300.0
2017-10-05 10:05:00,81.62,81.74,81.59,81.67,3640.0,81.62,81.74,81.59,81.67,3640.0
2017-10-05 10:10:00,81.66,81.67,81.64,81.67,400.0,81.66,81.67,81.64,81.67,400.0
2017-10-05 10:15:00,81.66,81.72,81.6,81.72,1736.0,81.66,81.72,81.6,81.72,1736.0
2017-10-05 10:20:00,81.69,81.7,81.69,81.69,2100.0,81.69,81.7,81.69,81.69,2100.0
2017-10-05 10:25:00,81.69,81.75,81.67,81.74,3102.0,81.69,81.75,81.67,81.74,3102.0
2017-10-05 10:30:00,81.72,81.75,81.68,81.74,4008.0,81.72,81.75,81.68,81.74,4008.0
2017-10-05 10:35:00,81.73,81.73,81.68,81.68,1494.0,81.73,81.73,81.68,81.68,1494.0
2017-10-05 10:40:00,81.67,81.76,81.67,81.7,2050.0,81.67,81.76,81.67,81.7,2050.0
2017-10-05 10:45:00,81.71,81.75,81.71,81.74,900.0,81.71,81.75,81.71,81.74,900.0
2017-10-05 10:50:00,81.74,81.74,81.74,81.74,0.0,81.74,81.74,81.74,81.74,0.0
2017-10-05 10:55:00,81.76,81.77,81.74,81.75,3000.0,81.76,81.77,81.74,81.75,3000.0
2017-10-05 11:00:00,81.76,81.78,81.75,81.75,1400.0,81.76,81.78,81.75,81.75,1400.0
2017-10-05 11:05:00,81.77,81.79,81.75,81.76,2786.0,81.77,81.79,81.75,81.76,2786.0
2017-10-05 11:10:00,81.79,81.8,81.77,81.77,700.0,81.79,81.8,81.77,81.77,700.0
2017-10-05 11:15:00,81.77,81.79,81.72,81.78,2900.0,81.77,81.79,81.72,81.78,2900.0
2017-10-05 11:20:00,81.77,81.8,81.77,81.8,2600.0,81.77,81.8,81.77,81.8,2600.0
2017-10-05 11:25:00,81.79,81.85,81.79,81.85,2715.0,81.79,81.85,81.79,81.85,2715.0
2017-10-05 11:30:00,81.83,81.89,81.83,81.88,2021.0,81.83,81.89,81.83,81.88,2021.0
2017-10-05 11:35:00,81.87,81.87,81.8,81.8,1400.0,81.87,81.87,81.8,81.8,1400.0
2017-10-05 11:40:00,81.84,81.86,81.8,81.81,1826.0,81.84,81.86,81.8,81.81,1826.0
2017-10-05 11:45:00,81.84,81.88,81.84,81.85,1300.0,81.84,81.88,81.84,81.85,1300.0
2017-10-05 11:50:00,81.87,81.93,81.86,81.92,2748.0,81.87,81.93,81.86,81.92,2748.0
2017-10-05 11:55:00,81.91,81.92,81.91,81.92,700.0,81.91,81.92,81.91,81.92,700.0
2017-10-05 12:00:00,81.91,81.94,81.91,81.93,1600.0,81.91,81.94,81.91,81.93,1600.0
2017-10-05 12:05:00,81.96,81.99,81.95,81.95,1100.0,81.96,81.99,81.95,81.95,1100.0
2017-10-05 12:10:00,81.96,82.03,81.96,82.03,2080.0,81.96,82.03,81.96,82.03,2080.0
2017-10-05 12:15:00,82.03,82.05,82.03,82.04,600.0,82.03,82.05,82.03,82.04,600.0
2017-10-05 12:20:00,82.06,82.14,82.05,82.14,915.0,82.06,82.14,82.05,82.14,915.0
2017-10-05 12:25:00,82.15,82.16,82.13,82.13,2121.0,82.15,82.16,82.13,82.13,2121.0
2017-10-05 12:30:00,82.12,82.12,82.09,82.09,1000.0,82.12,82.12,82.09,82.09,1000.0
2017-10-05 12:35:00,82.08,82.09,82.03,82.03,3488.0,82.08,82.09,82.03,82.03,3488.0
2017-10-05 12:40:00,82.04,82.04,81.98,82.0,1650.0,82.04,82.04,81.98,82.0,1650.0
2017-10-05 12:45:00,82.03,82.08,82.03,82.08,800.0,82.03,82.08,82.03,82.08,800.0
2017-10-05 12:50:00,82.09,82.09,82.03,82.09,2749.0,82.09,82.09,82.03,82.09,2749.0
2017-10-05 12:55:00,82.09,82.1,82.05,82.07,798.0,82.09,82.1,82.05,82.07,798.0
2017-10-05 13:00:00,82.05,82.07,82.03,82.04,2585.0,82.05,82.07,82.03,82.04,2585.0
2017-10-05 13:05:00,82.02,82.06,82.02,82.04,1200.0,82.02,82.06,82.02,82.04,1200.0
2017-10-05 13:10:00,82.04,82.04,81.94,81.94,2791.0,82.04,82.04,81.94,81.94,2791.0
2017-10-05 13:15:00,81.93,81.95,81.93,81.94,1300.0,81.93,81.95,81.93,81.94,1300.0
2017-10-05 13:20:00,81.94,81.97,81.94,81.97,986.0,81.94,81.97,81.94,81.97,986.0
2017-10-05 13:25:00,82.0,82.03,81.98,82.01,3100.0,82.0,82.03,81.98,82.01,3100.0
2017-10-05 13:30:00,81.99,82.03,81.99,82.0,5604.0,81.99,82.03,81.99,82.0,5604.0
2017-10-05 13:35:00,82.0,82.05,81.99,82.05,3298.0,82.0,82.05,81.99,82.05,3298.0
2017-10-05 13:40:00,82.04,82.04,81.98,82.01,4023.0,82.04,82.04,81.98,82.01,4023.0
2017-10-05 13:45:00,82.0,82.0,81.95,81.96,1450.0,82.0,82.0,81.95,81.96,1450.0
2017-10-05 13:50:00,81.96,81.99,81.96,81.98,1633.0,81.96,81.99,81.96,81.98,1633.0
2017-10-05 13:55:00,81.99,82.0,81.95,81.95,1372.0,81.99,82.0,81.95,81.95,1372.0
2017-10-05 14:00:00,81.96,81.98,81.95,81.96,1800.0,81.96,81.98,81.95,81.96,1800.0
2017-10-05 14:05:00,81.95,81.96,81.95,81.95,2978.0,81.95,81.96,81.95,81.95,2978.0
2017-10-05 14:10:00,81.95,81.96,81.85,81.85,3600.0,81.95,81.96,81.85,81.85,3600.0
2017-10-05 14:15:00,81.83,81.87,81.83,81.87,2200.0,81.83,81.87,81.83,81.87,2200.0
2017-10-05 14:20:00,81.87,81.9,81.87,81.89,2341.0,81.87,81.9,81.87,81.89,2341.0
2017-10-05 14:25:00,81.89,81.9,81.88,81.88,2827.0,81.89,81.9,81.88,81.88,2827.0
2017-10-05 14:30:00,81.89,81.94,81.89,81.94,3018.0,81.89,81.94,81.89,81.94,3018.0
2017-10-05 14:35:00,81.95,81.96,81.92,81.92,2662.0,81.95,81.96,81.92,81.92,2662.0
2017-10-05 14:40:00,81.93,81.96,81.92,81.95,3200.0,81.93,81.96,81.92,81.95,3200.0
2017-10-05 14:45:00,81.97,82.07,81.96,82.07,2400.0,81.97,82.07,81.96,82.07,2400.0
2017-10-05 14:50:00,82.07,82.07,82.04,82.06,2691.0,82.07,82.07,82.04,82.06,2691.0
2017-10-05 14:55:00,82.05,82.1,82.04,82.1,4662.0,82.05,82.1,82.04,82.1,4662.0
2017-10-05 15:00:00,82.13,82.13,82.09,82.13,3300.0,82.13,82.13,82.09,82.13,3300.0
2017-10-05 15:05:00,82.13,82.13,82.08,82.08,15617.0,82.13,82.13,82.08,82.08,15617.0
2017-10-05 15:10:00,82.08,82.08,82.03,82.05,7792.0,82.08,82.08,82.03,82.05,7792.0
2017-10-05 15:15:00,82.04,82.05,82.0,82.0,1843.0,82.04,82.05,82.0,82.0,1843.0
2017-10-05 15:20:00,82.02,82.08,82.01,82.07,4816.0,82.02,82.08,82.01,82.07,4816.0
2017-10-05 15:25:00,82.07,82.1,82.02,82.04,7954.0,82.07,82.1,82.02,82.04,7954.0
2017-10-05 15:30:00,82.04,82.06,81.99,82.03,7032.0,82.04,82.06,81.99,82.03,7032.0
2017-10-05 15:35:00,82.03,82.06,82.0,82.06,6801.0,82.03,82.06,82.0,82.06,6801.0
2017-10-05 15:40:00,82.07,82.07,82.04,82.06,12052.0,82.07,82.07,82.04,82.06,12052.0
2017-10-05 15:45:00,82.07,82.07,81.99,82.0,9936.0,82.07,82.07,81.99,82.0,9936.0
2017-10-05 15:50:00,82.0,82.06,81.99,82.05,17111.0,82.0,82.06,81.99,82.05,17111.0
2017-10-05 15:55:00,82.06,82.11,82.02,82.07,33819.0,82.06,82.11,82.02,82.07,33819.0
2017-10-06 09:30:00,82.03,82.18,81.98,81.98,9649.0,82.03,82.18,81.98,81.98,9649.0
2017-10-06 09:35:00,81.9,81.98,81.64,81.64,4221.0,81.9,81.98,81.64,81.64,4221.0
2017-10-06 09:40:00,81.66,81.85,81.62,81.74,8560.0,81.66,81.85,81.62,81.74,8560.0
2017-10-06 09:45:00,81.74,81.75,81.57,81.58,3019.0,81.74,81.75,81.57,81.58,3019.0
2017-10-06 09:50:00,81.52,81.64,81.52,81.59,928.0,81.52,81.64,81.52,81.59,928.0
2017-10-06 09:55:00,81.58,81.79,81.58,81.73,19300.0,81.58,81.79,81.58,81.73,19300.0
2017-10-06 10:00:00,81.75,82.03,81.74,82.03,2492.0,81.75,82.03,81.74,82.03,2492.0
2017-10-06 10:05:00,82.03,82.09,82.01,82.09,800.0,82.03,82.09,82.01,82.09,800.0
2017-10-06 10:10:00,82.11,82.11,82.09,82.1,1595.0,82.11,82.11,82.09,82.1,1595.0
2017-10-06 10:15:00,82.12,82.24,82.1,82.16,5052.0,82.12,82.24,82.1,82.16,5052.0
2017-10-06 10:20:00,82.18,82.22,82.18,82.2,2000.0,82.18,82.22,82.18,82.2,2000.0
2017-10-06 10:25:00,82.2,82.21,82.18,82.2,1769.0,82.2,82.21,82.18,82.2,1769.0
2017-10-06 10:30:00,82.2,82.2,82.15,82.15,1678.0,82.2,82.2,82.15,82.15,1678.0
2017-10-06 10:35:00,82.11,82.11,81.99,82.03,1710.0,82.11,82.11,81.99,82.03,1710.0
2017-10-06 10:40:00,82.05,82.12,82.02,82.11,4895.0,82.05,82.12,82.02,82.11,4895.0
2017-10-06 10:45:00,82.12,82.12,82.1,82.12,3818.0,82.12,82.12,82.1,82.12,3818.0
2017-10-06 10:50:00,82.13,82.13,82.06,82.08,1993.0,82.13,82.13,82.06,82.08,1993.0
2017-10-06 10:55:00,82.06,82.09,82.02,82.09,2000.0,82.06,82.09,82.02,82.09,2000.0
2017-10-06 11:00:00,82.15,82.15,82.15,82.15,100.0,82.15,82.15,82.15,82.15,100.0
2017-10-06 11:05:00,82.15,82.21,82.14,82.19,5433.0,82.15,82.21,82.14,82.19,5433.0
2017-10-06 11:10:00,82.21,82.21,82.21,82.21,600.0,82.21,82.21,82.21,82.21,600.0
2017-10-06 11:15:00,82.24,82.25,82.19,82.23,6836.0,82.24,82.25,82.19,82.23,6836.0
2017-10-06 11:20:00,82.21,82.22,82.18,82.22,6200.0,82.21,82.22,82.18,82.22,6200.0
2017-10-06 11:25:00,82.21,82.22,82.16,82.16,1100.0,82.21,82.22,82.16,82.16,1100.0
2017-10-06 11:30:00,82.15,82.15,82.14,82.14,1000.0,82.15,82.15,82.14,82.14,1000.0
2017-10-06 11:35:00,82.12,82.12,82.1,82.1,4317.0,82.12,82.12,82.1,82.1,4317.0
2017-10-06 11:40:00,82.13,82.18,82.11,82.14,2200.0,82.13,82.18,82.11,82.14,2200.0
2017-10-06 11:45:00,82.14,82.14,82.13,82.13,300.0,82.14,82.14,82.13,82.13,300.0
2017-10-06 11:50:00,82.14,82.15,82.11,82.13,2438.0,82.14,82.15,82.11,82.13,2438.0
2017-10-06 11:55:00,82.14,82.16,82.13,82.15,1000.0,82.14,82.16,82.13,82.15,1000.0
2017-10-06 12:00:00,82.14,82.17,82.11,82.17,900.0,82.14,82.17,82.11,82.17,900.0
2017-10-06 12:05:00,82.17,82.26,82.15,82.26,1200.0,82.17,82.26,82.15,82.26,1200.0
2017-10-06 12:10:00,82.24,82.24,82.19,82.2,1900.0,82.24,82.24,82.19,82.2,1900.0
2017-10-06 12:15:00,82.22,82.24,82.22,82.24,200.0,82.22,82.24,82.22,82.24,200.0
2017-10-06 12:20:00,82.24,82.24,82.17,82.23,2789.0,82.24,82.24,82.17,82.23,2789.0
2017-10-06 12:25:00,82.24,82.25,82.23,82.23,1300.0,82.24,82.25,82.23,82.23,1300.0
2017-10-06 12:30:00,82.27,82.35,82.27,82.33,2886.0,82.27,82.35,82.27,82.33,2886.0
2017-10-06 12:35:00,82.36,82.36,82.28,82.28,2820.0,82.36,82.36,82.28,82.28,2820.0
2017-10-06 12:40:00,82.31,82.32,82.31,82.32,800.0,82.31,82.32,82.31,82.32,800.0
2017-10-06 12:45:00,82.3,82.31,82.28,82.29,500.0,82.3,82.31,82.28,82.29,500.0
2017-10-06 12:50:00,82.27,82.27,82.19,82.21,1722.0,82.27,82.27,82.19,82.21,1722.0
2017-10-06 12:55:00,82.21,82.22,82.21,82.22,300.0,82.21,82.22,82.21,82.22,300.0
2017-10-06 13:00:00,82.19,82.19,82.12,82.13,2200.0,82.19,82.19,82.12,82.13,2200.0
2017-10-06 13:05:00,82.12,82.14,82.1,82.12,5303.0,82.12,82.14,82.1,82.12,5303.0
2017-10-06 13:10:00,82.15,82.15,82.08,82.09,6357.0,82.15,82.15,82.08,82.09,6357.0
2017-10-06 13:15:00,82.05,82.05,82.05,82.05,799.0,82.05,82.05,82.05,82.05,799.0
2017-10-06 13:20:00,82.01,82.07,82.01,82.06,1743.0,82.01,82.07,82.01,82.06,1743.0
2017-10-06 13:25:00,82.08,82.09,82.06,82.09,620.0,82.08,82.09,82.06,82.09,620.0
2017-10-06 13:30:00,82.08,82.09,82.07,82.07,1341.0,82.08,82.09,82.07,82.07,1341.0
2017-10-06 13:35:00,82.08,82.08,82.08,82.08,300.0,82.08,82.08,82.08,82.08,300.0
2017-10-06 13:40:00,82.11,82.12,82.05,82.05,2300.0,82.11,82.12,82.05,82.05,2300.0
2017-10-06 13:45:00,82.06,82.08,82.0,82.0,1335.0,82.06,82.08,82.0,82.0,1335.0
2017-10-06 13:50:00,82.02,82.06,82.02,82.06,1201.0,82.02,82.06,82.02,82.06,1201.0
2017-10-06 13:55:00,82.06,82.1,82.06,82.08,2454.0,82.06,82.1,82.06,82.08,2454.0
2017-10-06 14:00:00,82.06,82.08,82.06,82.08,1700.0,82.06,82.08,82.06,82.08,1700.0
2017-10-06 14:05:00,82.07,82.11,82.06,82.09,6106.0,82.07,82.11,82.06,82.09,6106.0
2017-10-06 14:10:00,82.08,82.09,82.06,82.09,2084.0,82.08,82.09,82.06,82.09,2084.0
2017-10-06 14:15:00,82.09,82.1,82.07,82.08,2540.0,82.09,82.1,82.07,82.08,2540.0
2017-10-06 14:20:00,82.08,82.08,82.05,82.05,2053.0,82.08,82.08,82.05,82.05,2053.0
2017-10-06 14:25:00,82.06,82.08,82.06,82.08,1600.0,82.06,82.08,82.06,82.08,1600.0
2017-10-06 14:30:00,82.08,82.12,82.07,82.12,3432.0,82.08,82.12,82.07,82.12,3432.0
2017-10-06 14:35:00,82.12,82.2,82.11,82.2,3300.0,82.12,82.2,82.11,82.2,3300.0
2017-10-06 14:40:00,82.19,82.2,82.19,82.19,2418.0,82.19,82.2,82.19,82.19,2418.0
2017-10-06 14:45:00,82.2,82.28,82.2,82.26,2512.0,82.2,82.28,82.2,82.26,2512.0
2017-10-06 14:50:00,82.26,82.27,82.25,82.27,2200.0,82.26,82.27,82.25,82.27,2200.0
2017-10-06 14:55:00,82.28,82.39,82.27,82.36,5535.0,82.28,82.39,82.27,82.36,5535.0
2017-10-06 15:00:00,82.36,82.39,82.34,82.34,2888.0,82.36,82.39,82.34,82.34,2888.0
2017-10-06 15:05:00,82.35,82.36,82.32,82.32,2390.0,82.35,82.36,82.32,82.32,2390.0
2017-10-06 15:10:00,82.33,82.38,82.33,82.35,5057.0,82.33,82.38,82.33,82.35,5057.0
2017-10-06 15:15:00,82.35,82.35,82.31,82.35,4606.0,82.35,82.35,82.31,82.35,4606.0
2017-10-06 15:20:00,82.34,82.37,82.34,82.35,1933.0,82.34,82.37,82.34,82.35,1933.0
2017-10-06 15:25:00,82.35,82.35,82.31,82.34,2678.0,82.35,82.35,82.31,82.34,2678.0
2017-10-06 15:30:00,82.36,82.38,82.35,82.36,5170.0,82.36,82.38,82.35,82.36,5170.0
2017-10-06 15:35:00,82.36,82.41,82.36,82.41,5143.0,82.36,82.41,82.36,82.41,5143.0
2017-10-06 15:40:00,82.42,82.45,82.41,82.41,4789.0,82.42,82.45,82.41,82.41,4789.0
2017-10-06 15:45:00,82.41,82.43,82.36,82.36,8128.0,82.41,82.43,82.36,82.36,8128.0
2017-10-06 15:50:00,82.37,82.55,82.37,82.51,23894.0,82.37,82.55,82.37,82.51,23894.0
2017-10-06 15:55:00,82.52,82.52,82.45,82.48,26910.0,82.52,82.52,82.45,82.48,26910.0
2017-10-09 09:30:00,82.48,82.72,82.47,82.68,7271.0,82.48,82.72,82.47,82.68,7271.0
2017-10-09 09:35:00,82.66,82.77,82.62,82.77,4060.0,82.66,82.77,82.62,82.77,4060.0
2017-10-09 09:40:00,82.84,82.84,82.8,82.8,788.0,82.84,82.84,82.8,82.8,788.0
2017-10-09 09:45:00,82.73,82.75,82.67,82.69,2190.0,82.73,82.75,82.67,82.69,2190.0
2017-10-09 09:50:00,82.68,82.68,82.52,82.57,1099.0,82.68,82.68,82.52,82.57,1099.0
2017-10-09 09:55:00,82.57,82.66,82.57,82.66,1605.0,82.57,82.66,82.57,82.66,1605.0
2017-10-09 10:00:00,82.64,82.66,82.53,82.54,6350.0,82.64,82.66,82.53,82.54,6350.0
2017-10-09 10:05:00,82.56,82.56,82.41,82.49,8506.0,82.56,82.56,82.41,82.49,8506.0
2017-10-09 10:10:00,82.5,82.5,82.44,82.46,4057.0,82.5,82.5,82.44,82.46,4057.0
2017-10-09 10:15:00,82.45,82.51,82.45,82.5,3905.0,82.45,82.51,82.45,82.5,3905.0
2017-10-09 10:20:00,82.5,82.56,82.48,82.52,6710.0,82.5,82.56,82.48,82.52,6710.0
2017-10-09 10:25:00,82.54,82.55,82.5,82.55,1398.0,82.54,82.55,82.5,82.55,1398.0
2017-10-09 10:30:00,82.5,82.5,82.44,82.44,2238.0,82.5,82.5,82.44,82.44,2238.0
2017-10-09 10:35:00,82.43,82.52,82.42,82.52,3350.0,82.43,82.52,82.42,82.52,3350.0
2017-10-09 10:40:00,82.5,82.71,82.5,82.7,5902.0,82.5,82.71,82.5,82.7,5902.0
2017-10-09 10:45:00,82.64,82.64,82.51,82.59,6250.0,82.64,82.64,82.51,82.59,6250.0
2017-10-09 10:50:00,82.56,82.56,82.55,82.56,400.0,82.56,82.56,82.55,82.56,400.0
2017-10-09 10:55:00,82.59,82.64,82.59,82.62,815.0,82.59,82.64,82.59,82.62,815.0
2017-10-09 11:00:00,82.63,82.68,82.61,82.62,3693.0,82.63,82.68,82.61,82.62,3693.0
2017-10-09 11:05:00,82.62,82.63,82.6,82.6,1300.0,82.62,82.63,82.6,82.6,1300.0
2017-10-09 11:10:00,82.6,82.64,82.6,82.64,950.0,82.6,82.64,82.6,82.64,950.0
2017-10-09 11:15:00,82.63,82.67,82.62,82.62,3925.0,82.63,82.67,82.62,82.62,3925.0
2017-10-09 11:20:00,82.63,82.65,82.62,82.65,700.0,82.63,82.65,82.62,82.65,700.0
2017-10-09 11:25:00,82.63,82.63,82.61,82.61,838.0,82.63,82.63,82.61,82.61,838.0
2017-10-09 11:30:00,82.65,82.65,82.6,82.6,2813.0,82.65,82.65,82.6,82.6,2813.0
2017-10-09 11:35:00,82.6,82.65,82.6,82.63,1792.0,82.6,82.65,82.6,82.63,1792.0
2017-10-09 11:40:00,82.63,82.64,82.61,82.62,3246.0,82.63,82.64,82.61,82.62,3246.0
2017-10-09 11:45:00,82.61,82.63,82.61,82.62,4000.0,82.61,82.63,82.61,82.62,4000.0
2017-10-09 11:50:00,82.62,82.71,82.62,82.67,2398.0,82.62,82.71,82.62,82.67,2398.0
2017-10-09 11:55:00,82.67,82.68,82.64,82.68,10584.0,82.67,82.68,82.64,82.68,10584.0
2017-10-09 12:00:00,82.68,82.68,82.6,82.61,6032.0,82.68,82.68,82.6,82.61,6032.0
2017-10-09 12:05:00,82.62,82.68,82.62,82.68,1700.0,82.62,82.68,82.62,82.68,1700.0
2017-10-09 12:10:00,82.67,82.67,82.64,82.65,1170.0,82.67,82.67,82.64,82.65,1170.0
2017-10-09 12:15:00,82.67,82.67,82.63,82.65,1910.0,82.67,82.67,82.63,82.65,1910.0
2017-10-09 12:20:00,82.65,82.65,82.62,82.62,278.0,82.65,82.65,82.62,82.62,278.0
2017-10-09 12:25:00,82.64,82.64,82.57,82.57,1894.0,82.64,82.64,82.57,82.57,1894.0
2017-10-09 12:30:00,82.58,82.62,82.58,82.61,2100.0,82.58,82.62,82.58,82.61,2100.0
2017-10-09 12:35:00,82.6,82.61,82.56,82.6,1025.0,82.6,82.61,82.56,82.6,1025.0
2017-10-09 12:40:00,82.59,82.59,82.57,82.58,1600.0,82.59,82.59,82.57,82.58,1600.0
2017-10-09 12:45:00,82.59,82.59,82.52,82.56,4165.0,82.59,82.59,82.52,82.56,4165.0
2017-10-09 12:50:00,82.52,82.57,82.5,82.5,775.0,82.52,82.57,82.5,82.5,775.0
2017-10-09 12:55:00,82.5,82.52,82.48,82.51,1693.0,82.5,82.52,82.48,82.51,1693.0
2017-10-09 13:00:00,82.47,82.47,82.44,82.44,1850.0,82.47,82.47,82.44,82.44,1850.0
2017-10-09 13:05:00,82.43,82.44,82.42,82.44,1200.0,82.43,82.44,82.42,82.44,1200.0
2017-10-09 13:10:00,82.42,82.42,82.4,82.42,1100.0,82.42,82.42,82.4,82.42,1100.0
2017-10-09 13:15:00,82.46,82.48,82.42,82.43,4099.0,82.46,82.48,82.42,82.43,4099.0
2017-10-09 13:20:00,82.45,82.45,82.44,82.45,1200.0,82.45,82.45,82.44,82.45,1200.0
2017-10-09 13:25:00,82.44,82.47,82.44,82.46,1100.0,82.44,82.47,82.44,82.46,1100.0
2017-10-09 13:30:00,82.49,82.5,82.46,82.5,2480.0,82.49,82.5,82.46,82.5,2480.0
2017-10-09 13:35:00,82.51,82.51,82.46,82.46,700.0,82.51,82.51,82.46,82.46,700.0
2017-10-09 13:40:00,82.46,82.48,82.45,82.48,1400.0,82.46,82.48,82.45,82.48,1400.0
2017-10-09 13:45:00,82.47,82.49,82.44,82.46,3777.0,82.47,82.49,82.44,82.46,3777.0
2017-10-09 13:50:00,82.47,82.48,82.46,82.47,800.0,82.47,82.48,82.46,82.47,800.0
2017-10-09 13:55:00,82.48,82.49,82.46,82.46,1157.0,82.48,82.49,82.46,82.46,1157.0
2017-10-09 14:00:00,82.48,82.53,82.46,82.5,2521.0,82.48,82.53,82.46,82.5,2521.0
2017-10-09 14:05:00,82.5,82.52,82.48,82.51,719.0,82.5,82.52,82.48,82.51,719.0
2017-10-09 14:10:00,82.51,82.57,82.5,82.51,6209.0,82.51,82.57,82.5,82.51,6209.0
2017-10-09 14:15:00,82.51,82.55,82.51,82.55,3500.0,82.51,82.55,82.51,82.55,3500.0
2017-10-09 14:20:00,82.54,82.54,82.54,82.54,700.0,82.54,82.54,82.54,82.54,700.0
2017-10-09 14:25:00,82.56,82.58,82.54,82.54,1524.0,82.56,82.58,82.54,82.54,1524.0
2017-10-09 14:30:00,82.56,82.57,82.54,82.54,3647.0,82.56,82.57,82.54,82.54,3647.0
2017-10-09 14:35:00,82.52,82.55,82.51,82.55,2636.0,82.52,82.55,82.51,82.55,2636.0
2017-10-09 14:40:00,82.58,82.61,82.57,82.59,1300.0,82.58,82.61,82.57,82.59,1300.0
2017-10-09 14:45:00,82.59,82.62,82.58,82.59,3625.0,82.59,82.62,82.58,82.59,3625.0
2017-10-09 14:50:00,82.61,82.64,82.6,82.6,2335.0,82.61,82.64,82.6,82.6,2335.0
2017-10-09 14:55:00,82.62,82.65,82.59,82.62,1000.0,82.62,82.65,82.59,82.62,1000.0
2017-10-09 15:00:00,82.61,82.62,82.51,82.53,5607.0,82.61,82.62,82.51,82.53,5607.0
2017-10-09 15:05:00,82.52,82.52,82.48,82.51,1215.0,82.52,82.52,82.48,82.51,1215.0
2017-10-09 15:10:00,82.49,82.49,82.46,82.48,800.0,82.49,82.49,82.46,82.48,800.0
2017-10-09 15:15:00,82.47,82.47,82.45,82.47,7112.0,82.47,82.47,82.45,82.47,7112.0
2017-10-09 15:20:00,82.48,82.55,82.48,82.55,4985.0,82.48,82.55,82.48,82.55,4985.0
2017-10-09 15:25:00,82.58,82.66,82.58,82.63,4300.0,82.58,82.66,82.58,82.63,4300.0
2017-10-09 15:30:00,82.64,82.65,82.59,82.6,3671.0,82.64,82.65,82.59,82.6,3671.0
2017-10-09 15:35:00,82.62,82.62,82.56,82.59,4203.0,82.62,82.62,82.56,82.59,4203.0
2017-10-09 15:40:00,82.59,82.61,82.54,82.59,5045.0,82.59,82.61,82.54,82.59,5045.0
2017-10-09 15:45:00,82.59,82.62,82.58,82.6,5396.0,82.59,82.62,82.58,82.6,5396.0
2017-10-09 15:50:00,82.62,82.7,82.62,82.69,6500.0,82.62,82.7,82.62,82.69,6500.0
2017-10-09 15:55:00,82.69,82.73,82.66,82.71,10744.0,82.69,82.73,82.66,82.71,10744.0
2017-10-10 09:30:00,82.57,82.57,82.43,82.57,16652.0,82.57,82.57,82.43,82.57,16652.0
2017-10-10 09:35:00,82.62,82.66,82.52,82.59,6574.0,82.62,82.66,82.52,82.59,6574.0
2017-10-10 09:40:00,82.59,82.59,82.28,82.29,14248.0,82.59,82.59,82.28,82.29,14248.0
2017-10-10 09:45:00,82.31,82.31,82.25,82.3,5000.0,82.31,82.31,82.25,82.3,5000.0
2017-10-10 09:50:00,82.31,82.39,82.23,82.27,7300.0,82.31,82.39,82.23,82.27,7300.0
2017-10-10 09:55:00,82.25,82.38,82.18,82.38,7709.0,82.25,82.38,82.18,82.38,7709.0
2017-10-10 10:00:00,82.36,82.49,82.34,82.49,13758.0,82.36,82.49,82.34,82.49,13758.0
2017-10-10 10:05:00,82.51,82.52,82.43,82.48,3300.0,82.51,82.52,82.43,82.48,3300.0
2017-10-10 10:10:00,82.49,82.5,82.37,82.4,5700.0,82.49,82.5,82.37,82.4,5700.0
2017-10-10 10:15:00,82.36,82.47,82.36,82.46,2300.0,82.36,82.47,82.36,82.46,2300.0
2017-10-10 10:20:00,82.45,82.55,82.45,82.5,3615.0,82.45,82.55,82.45,82.5,3615.0
2017-10-10 10:25:00,82.5,82.54,82.44,82.47,2500.0,82.5,82.54,82.44,82.47,2500.0
2017-10-10 10:30:00,82.49,82.52,82.48,82.51,3250.0,82.49,82.52,82.48,82.51,3250.0
2017-10-10 10:35:00,82.54,82.57,82.48,82.51,4700.0,82.54,82.57,82.48,82.51,4700.0
2017-10-10 10:40:00,82.49,82.57,82.47,82.57,2200.0,82.49,82.57,82.47,82.57,2200.0
2017-10-10 10:45:00,82.54,82.54,82.52,82.53,1500.0,82.54,82.54,82.52,82.53,1500.0
2017-10-10 10:50:00,82.55,82.61,82.55,82.57,2359.0,82.55,82.61,82.55,82.57,2359.0
2017-10-10 10:55:00,82.59,82.6,82.58,82.58,1553.0,82.59,82.6,82.58,82.58,1553.0
2017-10-10 11:00:00,82.59,82.6,82.51,82.53,2722.0,82.59,82.6,82.51,82.53,2722.0
2017-10-10 11:05:00,82.53,82.57,82.52,82.55,3800.0,82.53,82.57,82.52,82.55,3800.0
2017-10-10 11:10:00,82.52,82.55,82.52,82.52,2149.0,82.52,82.55,82.52,82.52,2149.0
2017-10-10 11:15:00,82.53,82.6,82.52,82.6,6359.0,82.53,82.6,82.52,82.6,6359.0
2017-10-10 11:20:00,82.58,82.58,82.45,82.47,3397.0,82.58,82.58,82.45,82.47,3397.0
2017-10-10 11:25:00,82.45,82.49,82.42,82.45,2800.0,82.45,82.49,82.42,82.45,2800.0
2017-10-10 11:30:00,82.48,82.52,82.47,82.5,2900.0,82.48,82.52,82.47,82.5,2900.0
2017-10-10 11:35:00,82.5,82.51,82.45,82.49,2491.0,82.5,82.51,82.45,82.49,2491.0
2017-10-10 11:40:00,82.49,82.51,82.43,82.46,1968.0,82.49,82.51,82.43,82.46,1968.0
2017-10-10 11:45:00,82.46,82.48,82.43,82.45,1606.0,82.46,82.48,82.43,82.45,1606.0
2017-10-10 11:50:00,82.43,82.44,82.38,82.38,2700.0,82.43,82.44,82.38,82.38,2700.0
2017-10-10 11:55:00,82.36,82.4,82.32,82.38,3621.0,82.36,82.4,82.32,82.38,3621.0
2017-10-10 12:00:00,82.38,82.39,82.33,82.38,3150.0,82.38,82.39,82.33,82.38,3150.0
2017-10-10 12:05:00,82.36,82.38,82.28,82.33,4757.0,82.36,82.38,82.28,82.33,4757.0
2017-10-10 12:10:00,82.32,82.33,82.27,82.3,4312.0,82.32,82.33,82.27,82.3,4312.0
2017-10-10 12:15:00,82.32,82.32,82.27,82.27,1100.0,82.32,82.32,82.27,82.27,1100.0
2017-10-10 12:20:00,82.26,82.28,82.22,82.28,1800.0,82.26,82.28,82.22,82.28,1800.0
2017-10-10 12:25:00,82.28,82.32,82.26,82.29,4800.0,82.28,82.32,82.26,82.29,4800.0
2017-10-10 12:30:00,82.25,82.28,82.23,82.23,1900.0,82.25,82.28,82.23,82.23,1900.0
2017-10-10 12:35:00,82.21,82.25,82.18,82.2,5300.0,82.21,82.25,82.18,82.2,5300.0
2017-10-10 12:40:00,82.19,82.25,82.19,82.23,2592.0,82.19,82.25,82.19,82.23,2592.0
2017-10-10 12:45:00,82.22,82.29,82.22,82.27,5309.0,82.22,82.29,82.22,82.27,5309.0
2017-10-10 12:50:00,82.28,82.38,82.28,82.3,3900.0,82.28,82.38,82.28,82.3,3900.0
2017-10-10 12:55:00,82.3,82.3,82.24,82.27,3471.0,82.3,82.3,82.24,82.27,3471.0
2017-10-10 13:00:00,82.27,82.3,82.21,82.23,4966.0,82.27,82.3,82.21,82.23,4966.0
2017-10-10 13:05:00,82.22,82.25,82.2,82.22,3730.0,82.22,82.25,82.2,82.22,3730.0
2017-10-10 13:10:00,82.22,82.3,82.22,82.3,2500.0,82.22,82.3,82.22,82.3,2500.0
2017-10-10 13:15:00,82.33,82.33,82.26,82.28,1400.0,82.33,82.33,82.26,82.28,1400.0
2017-10-10 13:20:00,82.26,82.29,82.25,82.28,2913.0,82.26,82.29,82.25,82.28,2913.0
2017-10-10 13:25:00,82.27,82.27,82.23,82.25,3219.0,82.27,82.27,82.23,82.25,3219.0
2017-10-10 13:30:00,82.27,82.34,82.26,82.31,3504.0,82.27,82.34,82.26,82.31,3504.0
2017-10-10 13:35:00,82.33,82.33,82.22,82.25,4999.0,82.33,82.33,82.22,82.25,4999.0
2017-10-10 13:40:00,82.26,82.28,82.22,82.23,1954.0,82.26,82.28,82.22,82.23,1954.0
2017-10-10 13:45:00,82.23,82.23,82.2,82.22,1400.0,82.23,82.23,82.2,82.22,1400.0
2017-10-10 13:50:00,82.22,82.26,82.21,82.24,3700.0,82.22,82.26,82.21,82.24,3700.0
2017-10-10 13:55:00,82.23,82.25,82.23,82.24,1665.0,82.23,82.25,82.23,82.24,1665.0
2017-10-10 14:00:00,82.23,82.26,82.2,82.25,3913.0,82.23,82.26,82.2,82.25,3913.0
2017-10-10 14:05:00,82.27,82.28,82.27,82.27,900.0,82.27,82.28,82.27,82.27,900.0
2017-10-10 14:10:00,82.26,82.26,82.22,82.24,3450.0,82.26,82.26,82.22,82.24,3450.0
2017-10-10 14:15:00,82.24,82.26,82.2,82.2,1600.0,82.24,82.26,82.2,82.2,1600.0
2017-10-10 14:20:00,82.22,82.23,82.2,82.22,4600.0,82.22,82.23,82.2,82.22,4600.0
2017-10-10 14:25:00,82.22,82.34,82.21,82.34,5055.0,82.22,82.34,82.21,82.34,5055.0
2017-10-10 14:30:00,82.36,82.37,82.3,82.3,2689.0,82.36,82.37,82.3,82.3,2689.0
2017-10-10 14:35:00,82.31,82.46,82.3,82.43,7901.0,82.31,82.46,82.3,82.43,7901.0
2017-10-10 14:40:00,82.42,82.43,82.38,82.38,4988.0,82.42,82.43,82.38,82.38,4988.0
2017-10-10 14:45:00,82.37,82.4,82.35,82.4,5336.0,82.37,82.4,82.35,82.4,5336.0
2017-10-10 14:50:00,82.41,82.46,82.38,82.4,7105.0,82.41,82.46,82.38,82.4,7105.0
2017-10-10 14:55:00,82.41,82.44,82.39,82.44,3950.0,82.41,82.44,82.39,82.44,3950.0
2017-10-10 15:00:00,82.45,82.56,82.45,82.53,6310.0,82.45,82.56,82.45,82.53,6310.0
2017-10-10 15:05:00,82.53,82.61,82.53,82.61,4765.0,82.53,82.61,82.53,82.61,4765.0
2017-10-10 15:10:00,82.61,82.62,82.58,82.58,2815.0,82.61,82.62,82.58,82.58,2815.0
2017-10-10 15:15:00,82.58,82.62,82.58,82.59,6803.0,82.58,82.62,82.58,82.59,6803.0
2017-10-10 15:20:00,82.6,82.65,82.59,82.64,3479.0,82.6,82.65,82.59,82.64,3479.0
2017-10-10 15:25:00,82.63,82.63,82.58,82.61,10000.0,82.63,82.63,82.58,82.61,10000.0
2017-10-10 15:30:00,82.6,82.72,82.59,82.7,12894.0,82.6,82.72,82.59,82.7,12894.0
2017-10-10 15:35:00,82.69,82.69,82.65,82.66,9253.0,82.69,82.69,82.65,82.66,9253.0
2017-10-10 15:40:00,82.65,82.66,82.61,82.66,18036.0,82.65,82.66,82.61,82.66,18036.0
2017-10-10 15:45:00,82.66,82.74,82.62,82.62,14165.0,82.66,82.74,82.62,82.62,14165.0
2017-10-10 15:50:00,82.63,82.74,82.6,82.61,15895.0,82.63,82.74,82.6,82.61,15895.0
2017-10-10 15:55:00,82.6,82.7,82.6,82.66,41049.0,82.6,82.7,82.6,82.66,41049.0
2017-10-11 09:30:00,82.66,82.94,82.66,82.94,8282.0,82.66,82.94,82.66,82.94,8282.0
2017-10-11 09:35:00,82.94,83.17,82.84,83.17,16416.0,82.94,83.17,82.84,83.17,16416.0
2017-10-11 09:40:00,83.24,83.32,83.17,83.28,12100.0,83.24,83.32,83.17,83.28,12100.0
2017-10-11 09:45:00,83.27,83.41,83.26,83.32,10990.0,83.27,83.41,83.26,83.32,10990.0
2017-10-11 09:50:00,83.3,83.32,83.17,83.19,10590.0,83.3,83.32,83.17,83.19,10590.0
2017-10-11 09:55:00,83.2,83.29,83.17,83.17,4600.0,83.2,83.29,83.17,83.17,4600.0
2017-10-11 10:00:00,83.15,83.26,83.14,83.23,7000.0,83.15,83.26,83.14,83.23,7000.0
2017-10-11 10:05:00,83.2,83.22,83.09,83.17,4233.0,83.2,83.22,83.09,83.17,4233.0
2017-10-11 10:10:00,83.15,83.3,83.15,83.23,3600.0,83.15,83.3,83.15,83.23,3600.0
2017-10-11 10:15:00,83.28,83.28,83.13,83.18,3957.0,83.28,83.28,83.13,83.18,3957.0
2017-10-11 10:20:00,83.19,83.24,83.18,83.23,4196.0,83.19,83.24,83.18,83.23,4196.0
2017-10-11 10:25:00,83.23,83.27,83.18,83.21,4850.0,83.23,83.27,83.18,83.21,4850.0
2017-10-11 10:30:00,83.2,83.22,83.13,83.17,6405.0,83.2,83.22,83.13,83.17,6405.0
2017-10-11 10:35:00,83.13,83.16,82.96,82.96,5484.0,83.13,83.16,82.96,82.96,5484.0
2017-10-11 10:40:00,82.95,82.96,82.82,82.82,5145.0,82.95,82.96,82.82,82.82,5145.0
2017-10-11 10:45:00,82.83,82.93,82.83,82.89,9558.0,82.83,82.93,82.83,82.89,9558.0
2017-10-11 10:50:00,82.9,82.94,82.89,82.89,8670.0,82.9,82.94,82.89,82.89,8670.0
2017-10-11 10:55:00,82.88,82.93,82.85,82.9,7600.0,82.88,82.93,82.85,82.9,7600.0
2017-10-11 11:00:00,82.87,83.02,82.87,83.02,12963.0,82.87,83.02,82.87,83.02,12963.0
2017-10-11 11:05:00,83.04,83.07,83.0,83.04,5709.0,83.04,83.07,83.0,83.04,5709.0
2017-10-11 11:10:00,83.02,83.05,82.99,83.05,5699.0,83.02,83.05,82.99,83.05,5699.0
2017-10-11 11:15:00,83.06,83.08,82.94,82.94,503601.0,83.06,83.08,82.94,82.94,503601.0
2017-10-11 11:20:00,82.92,82.92,82.7,82.76,7746.0,82.92,82.92,82.7,82.76,7746.0
2017-10-11 11:25:00,82.73,82.8,82.71,82.77,7200.0,82.73,82.8,82.71,82.77,7200.0
2017-10-11 11:30:00,82.77,82.8,82.74,82.8,3800.0,82.77,82.8,82.74,82.8,3800.0
2017-10-11 11:35:00,82.81,82.86,82.8,82.8,4791.0,82.81,82.86,82.8,82.8,4791.0
2017-10-11 11:40:00,82.8,82.83,82.75,82.77,8903.0,82.8,82.83,82.75,82.77,8903.0
2017-10-11 11:45:00,82.77,82.78,82.75,82.77,1683.0,82.77,82.78,82.75,82.77,1683.0
2017-10-11 11:50:00,82.77,82.85,82.76,82.8,9325.0,82.77,82.85,82.76,82.8,9325.0
2017-10-11 11:55:00,82.8,82.86,82.77,82.77,8272.0,82.8,82.86,82.77,82.77,8272.0
2017-10-11 12:00:00,82.77,82.88,82.77,82.88,5728.0,82.77,82.88,82.77,82.88,5728.0
2017-10-11 12:05:00,82.86,82.87,82.82,82.85,3977.0,82.86,82.87,82.82,82.85,3977.0
2017-10-11 12:10:00,82.84,82.86,82.82,82.83,3950.0,82.84,82.86,82.82,82.83,3950.0
2017-10-11 12:15:00,82.83,82.84,82.8,82.84,8490.0,82.83,82.84,82.8,82.84,8490.0
2017-10-11 12:20:00,82.84,82.86,82.82,82.84,3248.0,82.84,82.86,82.82,82.84,3248.0
2017-10-11 12:25:00,82.84,82.87,82.82,82.87,6771.0,82.84,82.87,82.82,82.87,6771.0
2017-10-11 12:30:00,82.83,82.85,82.82,82.85,4207.0,82.83,82.85,82.82,82.85,4207.0
2017-10-11 12:35:00,82.82,82.84,82.81,82.81,1224.0,82.82,82.84,82.81,82.81,1224.0
2017-10-11 12:40:00,82.84,82.84,82.81,82.81,630.0,82.84,82.84,82.81,82.81,630.0
2017-10-11 12:45:00,82.81,82.92,82.8,82.91,11362.0,82.81,82.92,82.8,82.91,11362.0
2017-10-11 12:50:00,82.9,82.92,82.89,82.9,2154.0,82.9,82.92,82.89,82.9,2154.0
2017-10-11 12:55:00,82.91,83.0,82.89,82.95,7348.0,82.91,83.0,82.89,82.95,7348.0
2017-10-11 13:00:00,82.95,83.0,82.94,82.98,15388.0,82.95,83.0,82.94,82.98,15388.0
2017-10-11 13:05:00,82.98,82.99,82.94,82.95,6159.0,82.98,82.99,82.94,82.95,6159.0
2017-10-11 13:10:00,82.96,83.0,82.96,83.0,3642.0,82.96,83.0,82.96,83.0,3642.0
2017-10-11 13:15:00,83.02,83.02,82.96,82.97,5286.0,83.02,83.02,82.96,82.97,5286.0
2017-10-11 13:20:00,82.97,83.01,82.93,83.01,8388.0,82.97,83.01,82.93,83.01,8388.0
2017-10-11 13:25:00,83.0,83.0,82.97,82.97,2756.0,83.0,83.0,82.97,82.97,2756.0
2017-10-11 13:30:00,82.97,82.98,82.96,82.97,2283.0,82.97,82.98,82.96,82.97,2283.0
2017-10-11 13:35:00,82.96,83.03,82.96,83.0,10031.0,82.96,83.03,82.96,83.0,10031.0
2017-10-11 13:40:00,83.0,83.01,82.97,82.99,4314.0,83.0,83.01,82.97,82.99,4314.0
2017-10-11 13:45:00,82.97,82.99,82.96,82.98,1363.0,82.97,82.99,82.96,82.98,1363.0
2017-10-11 13:50:00,82.98,83.05,82.97,83.02,6894.0,82.98,83.05,82.97,83.02,6894.0
2017-10-11 13:55:00,83.0,83.0,82.98,82.99,3161.0,83.0,83.0,82.98,82.99,3161.0
2017-10-11 14:00:00,82.99,82.99,82.97,82.98,6241.0,82.99,82.99,82.97,82.98,6241.0
2017-10-11 14:05:00,82.97,83.02,82.94,83.01,6862.0,82.97,83.02,82.94,83.01,6862.0
2017-10-11 14:10:00,83.01,83.02,82.94,82.99,65542.0,83.01,83.02,82.94,82.99,65542.0
2017-10-11 14:15:00,82.99,83.05,82.99,83.05,2600.0,82.99,83.05,82.99,83.05,2600.0
2017-10-11 14:20:00,83.04,83.04,82.9,82.92,10609.0,83.04,83.04,82.9,82.92,10609.0
2017-10-11 14:25:00,82.91,82.94,82.9,82.9,500.0,82.91,82.94,82.9,82.9,500.0
2017-10-11 14:30:00,82.9,82.93,82.9,82.93,6867.0,82.9,82.93,82.9,82.93,6867.0
2017-10-11 14:35:00,82.93,82.93,82.87,82.87,21303.0,82.93,82.93,82.87,82.87,21303.0
2017-10-11 14:40:00,82.88,82.93,82.87,82.88,6400.0,82.88,82.93,82.87,82.88,6400.0
2017-10-11 14:45:00,82.87,82.9,82.84,82.84,5783.0,82.87,82.9,82.84,82.84,5783.0
2017-10-11 14:50:00,82.83,82.84,82.79,82.83,3782.0,82.83,82.84,82.79,82.83,3782.0
2017-10-11 14:55:00,82.83,82.9,82.82,82.83,7631.0,82.83,82.9,82.82,82.83,7631.0
2017-10-11 15:00:00,82.83,82.83,82.79,82.81,5039.0,82.83,82.83,82.79,82.81,5039.0
2017-10-11 15:05:00,82.83,82.83,82.68,82.7,7750.0,82.83,82.83,82.68,82.7,7750.0
2017-10-11 15:10:00,82.7,82.72,82.65,82.65,10715.0,82.7,82.72,82.65,82.65,10715.0
2017-10-11 15:15:00,82.66,82.69,82.66,82.67,8249.0,82.66,82.69,82.66,82.67,8249.0
2017-10-11 15:20:00,82.67,82.79,82.67,82.76,3766.0,82.67,82.79,82.67,82.76,3766.0
2017-10-11 15:25:00,82.76,82.8,82.74,82.79,6431.0,82.76,82.8,82.74,82.79,6431.0
2017-10-11 15:30:00,82.8,82.94,82.8,82.84,10232.0,82.8,82.94,82.8,82.84,10232.0
2017-10-11 15:35:00,82.84,82.84,82.79,82.82,5630.0,82.84,82.84,82.79,82.82,5630.0
2017-10-11 15:40:00,82.81,82.85,82.8,82.84,11596.0,82.81,82.85,82.8,82.84,11596.0
2017-10-11 15:45:00,82.85,82.85,82.74,82.78,13131.0,82.85,82.85,82.74,82.78,13131.0
2017-10-11 15:50:00,82.8,82.85,82.79,82.8,15750.0,82.8,82.85,82.79,82.8,15750.0
2017-10-11 15:55:00,82.81,82.89,82.8,82.86,39577.0,82.81,82.89,82.8,82.86,39577.0
2017-10-12 09:30:00,83.1,83.41,83.0,83.38,12857.0,83.1,83.41,83.0,83.38,12857.0
2017-10-12 09:35:00,83.38,83.48,83.32,83.42,11857.0,83.38,83.48,83.32,83.42,11857.0
2017-10-12 09:40:00,83.45,83.47,83.27,83.39,15502.0,83.45,83.47,83.27,83.39,15502.0
2017-10-12 09:45:00,83.41,83.75,83.38,83.72,25189.0,83.41,83.75,83.38,83.72,25189.0
2017-10-12 09:50:00,83.75,84.11,83.75,84.06,15314.0,83.75,84.11,83.75,84.06,15314.0
2017-10-12 09:55:00,84.04,84.14,84.0,84.04,6690.0,84.04,84.14,84.0,84.04,6690.0
2017-10-12 10:00:00,83.99,84.14,83.99,84.13,4660.0,83.99,84.14,83.99,84.13,4660.0
2017-10-12 10:05:00,84.13,84.19,84.05,84.14,5356.0,84.13,84.19,84.05,84.14,5356.0
2017-10-12 10:10:00,84.14,84.18,84.09,84.16,6962.0,84.14,84.18,84.09,84.16,6962.0
2017-10-12 10:15:00,84.18,84.31,84.16,84.29,7639.0,84.18,84.31,84.16,84.29,7639.0
2017-10-12 10:20:00,84.28,84.33,84.23,84.25,5398.0,84.28,84.33,84.23,84.25,5398.0
2017-10-12 10:25:00,84.17,84.28,84.17,84.23,2900.0,84.17,84.28,84.17,84.23,2900.0
2017-10-12 10:30:00,84.23,84.23,84.1,84.13,3598.0,84.23,84.23,84.1,84.13,3598.0
2017-10-12 10:35:00,84.16,84.24,84.13,84.24,4005.0,84.16,84.24,84.13,84.24,4005.0
2017-10-12 10:40:00,84.25,84.29,84.22,84.25,4114.0,84.25,84.29,84.22,84.25,4114.0
2017-10-12 10:45:00,84.27,84.34,84.24,84.31,4291.0,84.27,84.34,84.24,84.31,4291.0
2017-10-12 10:50:00,84.29,84.3,84.25,84.28,9797.0,84.29,84.3,84.25,84.28,9797.0
2017-10-12 10:55:00,84.27,84.27,84.21,84.22,5958.0,84.27,84.27,84.21,84.22,5958.0
2017-10-12 11:00:00,84.2,84.23,84.16,84.19,6826.0,84.2,84.23,84.16,84.19,6826.0
2017-10-12 11:05:00,84.17,84.22,84.13,84.22,4344.0,84.17,84.22,84.13,84.22,4344.0
2017-10-12 11:10:00,84.22,84.29,84.19,84.29,9033.0,84.22,84.29,84.19,84.29,9033.0
2017-10-12 11:15:00,84.29,84.39,84.27,84.36,7711.0,84.29,84.39,84.27,84.36,7711.0
2017-10-12 11:20:00,84.35,84.39,84.31,84.36,4985.0,84.35,84.39,84.31,84.36,4985.0
2017-10-12 11:25:00,84.39,84.48,84.37,84.48,6547.0,84.39,84.48,84.37,84.48,6547.0
2017-10-12 11:30:00,84.49,84.54,84.47,84.54,5503.0,84.49,84.54,84.47,84.54,5503.0
2017-10-12 11:35:00,84.53,84.63,84.51,84.62,8513.0,84.53,84.63,84.51,84.62,8513.0
2017-10-12 11:40:00,84.62,84.67,84.54,84.58,11591.0,84.62,84.67,84.54,84.58,11591.0
2017-10-12 11:45:00,84.57,84.61,84.54,84.56,9541.0,84.57,84.61,84.54,84.56,9541.0
2017-10-12 11:50:00,84.56,84.59,84.54,84.54,2900.0,84.56,84.59,84.54,84.54,2900.0
2017-10-12 11:55:00,84.55,84.57,84.39,84.4,3743.0,84.55,84.57,84.39,84.4,3743.0
2017-10-12 12:00:00,84.43,84.49,84.43,84.49,1566.0,84.43,84.49,84.43,84.49,1566.0
2017-10-12 12:05:00,84.5,84.52,84.48,84.48,8288.0,84.5,84.52,84.48,84.48,8288.0
2017-10-12 12:10:00,84.45,84.46,84.39,84.41,4468.0,84.45,84.46,84.39,84.41,4468.0
2017-10-12 12:15:00,84.41,84.45,84.4,84.45,6641.0,84.41,84.45,84.4,84.45,6641.0
2017-10-12 12:20:00,84.46,84.47,84.43,84.43,4002.0,84.46,84.47,84.43,84.43,4002.0
2017-10-12 12:25:00,84.44,84.5,84.43,84.49,8835.0,84.44,84.5,84.43,84.49,8835.0
2017-10-12 12:30:00,84.48,84.5,84.46,84.46,2927.0,84.48,84.5,84.46,84.46,2927.0
2017-10-12 12:35:00,84.47,84.5,84.47,84.49,4114.0,84.47,84.5,84.47,84.49,4114.0
2017-10-12 12:40:00,84.49,84.51,84.48,84.51,2597.0,84.49,84.51,84.48,84.51,2597.0
2017-10-12 12:45:00,84.5,84.51,84.47,84.49,7040.0,84.5,84.51,84.47,84.49,7040.0
2017-10-12 12:50:00,84.49,84.51,84.46,84.46,4700.0,84.49,84.51,84.46,84.46,4700.0
2017-10-12 12:55:00,84.46,84.58,84.46,84.52,5025.0,84.46,84.58,84.46,84.52,5025.0
2017-10-12 13:00:00,84.52,84.58,84.52,84.58,1803.0,84.52,84.58,84.52,84.58,1803.0
2017-10-12 13:05:00,84.58,84.71,84.58,84.71,7178.0,84.58,84.71,84.58,84.71,7178.0
2017-10-12 13:10:00,84.72,84.8,84.69,84.77,9331.0,84.72,84.8,84.69,84.77,9331.0
2017-10-12 13:15:00,84.78,84.79,84.76,84.78,4225.0,84.78,84.79,84.76,84.78,4225.0
2017-10-12 13:20:00,84.78,84.82,84.75,84.81,8619.0,84.78,84.82,84.75,84.81,8619.0
2017-10-12 13:25:00,84.81,84.81,84.76,84.8,4038.0,84.81,84.81,84.76,84.8,4038.0
2017-10-12 13:30:00,84.84,84.88,84.82,84.84,6293.0,84.84,84.88,84.82,84.84,6293.0
2017-10-12 13:35:00,84.84,84.9,84.84,84.9,1847.0,84.84,84.9,84.84,84.9,1847.0
2017-10-12 13:40:00,84.89,84.91,84.86,84.89,13723.0,84.89,84.91,84.86,84.89,13723.0
2017-10-12 13:45:00,84.89,84.9,84.85,84.89,7158.0,84.89,84.9,84.85,84.89,7158.0
2017-10-12 13:50:00,84.88,84.91,84.85,84.89,5418.0,84.88,84.91,84.85,84.89,5418.0
2017-10-12 13:55:00,84.9,84.91,84.85,84.9,4570.0,84.9,84.91,84.85,84.9,4570.0
2017-10-12 14:00:00,84.89,84.91,84.86,84.88,6644.0,84.89,84.91,84.86,84.88,6644.0
2017-10-12 14:05:00,84.89,84.9,84.86,84.89,4000.0,84.89,84.9,84.86,84.89,4000.0
2017-10-12 14:10:00,84.89,84.89,84.77,84.83,6974.0,84.89,84.89,84.77,84.83,6974.0
2017-10-12 14:15:00,84.81,84.82,84.76,84.79,6300.0,84.81,84.82,84.76,84.79,6300.0
2017-10-12 14:20:00,84.78,84.78,84.69,84.71,5668.0,84.78,84.78,84.69,84.71,5668.0
2017-10-12 14:25:00,84.7,84.76,84.7,84.73,5675.0,84.7,84.76,84.7,84.73,5675.0
2017-10-12 14:30:00,84.73,84.74,84.71,84.73,5198.0,84.73,84.74,84.71,84.73,5198.0
2017-10-12 14:35:00,84.73,84.82,84.72,84.82,6743.0,84.73,84.82,84.72,84.82,6743.0
2017-10-12 14:40:00,84.81,84.82,84.76,84.78,10381.0,84.81,84.82,84.76,84.78,10381.0
2017-10-12 14:45:00,84.78,84.8,84.74,84.74,8866.0,84.78,84.8,84.74,84.74,8866.0
2017-10-12 14:50:00,84.72,84.77,84.72,84.76,11696.0,84.72,84.77,84.72,84.76,11696.0
2017-10-12 14:55:00,84.74,84.77,84.72,84.76,7326.0,84.74,84.77,84.72,84.76,7326.0
2017-10-12 15:00:00,84.76,84.79,84.75,84.79,5619.0,84.76,84.79,84.75,84.79,5619.0
2017-10-12 15:05:00,84.8,84.8,84.77,84.78,7101.0,84.8,84.8,84.77,84.78,7101.0
2017-10-12 15:10:00,84.78,84.93,84.77,84.85,22727.0,84.78,84.93,84.77,84.85,22727.0
2017-10-12 15:15:00,84.85,84.88,84.81,84.81,9705.0,84.85,84.88,84.81,84.81,9705.0
2017-10-12 15:20:00,84.82,84.82,84.79,84.82,7374.0,84.82,84.82,84.79,84.82,7374.0
2017-10-12 15:25:00,84.82,84.82,84.78,84.82,14185.0,84.82,84.82,84.78,84.82,14185.0
2017-10-12 15:30:00,84.81,84.83,84.78,84.78,10189.0,84.81,84.83,84.78,84.78,10189.0
2017-10-12 15:35:00,84.79,84.81,84.73,84.73,13080.0,84.79,84.81,84.73,84.73,13080.0
2017-10-12 15:40:00,84.73,84.81,84.72,84.77,22697.0,84.73,84.81,84.72,84.77,22697.0
2017-10-12 15:45:00,84.77,84.77,84.73,84.74,18768.0,84.77,84.77,84.73,84.74,18768.0
2017-10-12 15:50:00,84.73,84.74,84.59,84.71,61654.0,84.73,84.74,84.59,84.71,61654.0
2017-10-12 15:55:00,84.71,84.76,84.64,84.74,113139.0,84.71,84.76,84.64,84.74,113139.0
2017-10-13 09:30:00,84.96,85.0,84.72,84.9,13493.0,84.96,85.0,84.72,84.9,13493.0
2017-10-13 09:35:00,84.9,84.98,84.83,84.84,6081.0,84.9,84.98,84.83,84.84,6081.0
2017-10-13 09:40:00,84.81,84.81,84.55,84.7,5707.0,84.81,84.81,84.55,84.7,5707.0
2017-10-13 09:45:00,84.72,84.75,84.65,84.75,7500.0,84.72,84.75,84.65,84.75,7500.0
2017-10-13 09:50:00,84.71,84.92,84.62,84.85,5300.0,84.71,84.92,84.62,84.85,5300.0
2017-10-13 09:55:00,84.85,84.91,84.8,84.84,5211.0,84.85,84.91,84.8,84.84,5211.0
2017-10-13 10:00:00,84.85,84.87,84.8,84.87,3657.0,84.85,84.87,84.8,84.87,3657.0
2017-10-13 10:05:00,84.86,84.86,84.74,84.74,9150.0,84.86,84.86,84.74,84.74,9150.0
2017-10-13 10:10:00,84.77,84.84,84.7,84.81,7738.0,84.77,84.84,84.7,84.81,7738.0
2017-10-13 10:15:00,84.83,84.88,84.83,84.86,8813.0,84.83,84.88,84.83,84.86,8813.0
2017-10-13 10:20:00,84.86,84.88,84.78,84.83,8486.0,84.86,84.88,84.78,84.83,8486.0
2017-10-13 10:25:00,84.84,84.86,84.77,84.86,6694.0,84.84,84.86,84.77,84.86,6694.0
2017-10-13 10:30:00,84.86,84.86,84.82,84.85,11834.0,84.86,84.86,84.82,84.85,11834.0
2017-10-13 10:35:00,84.85,84.87,84.72,84.72,5500.0,84.85,84.87,84.72,84.72,5500.0
2017-10-13 10:40:00,84.73,84.77,84.7,84.7,5035.0,84.73,84.77,84.7,84.7,5035.0
2017-10-13 10:45:00,84.7,84.71,84.62,84.66,5916.0,84.7,84.71,84.62,84.66,5916.0
2017-10-13 10:50:00,84.66,84.72,84.66,84.72,2450.0,84.66,84.72,84.66,84.72,2450.0
2017-10-13 10:55:00,84.73,84.77,84.68,84.68,5558.0,84.73,84.77,84.68,84.68,5558.0
2017-10-13 11:00:00,84.68,84.75,84.68,84.7,6196.0,84.68,84.75,84.68,84.7,6196.0
2017-10-13 11:05:00,84.68,84.68,84.65,84.65,2902.0,84.68,84.68,84.65,84.65,2902.0
2017-10-13 11:10:00,84.63,84.71,84.62,84.68,6311.0,84.63,84.71,84.62,84.68,6311.0
2017-10-13 11:15:00,84.68,84.68,84.6,84.61,10604.0,84.68,84.68,84.6,84.61,10604.0
2017-10-13 11:20:00,84.59,84.6,84.56,84.59,7204.0,84.59,84.6,84.56,84.59,7204.0
2017-10-13 11:25:00,84.59,84.62,84.58,84.6,4480.0,84.59,84.62,84.58,84.6,4480.0
2017-10-13 11:30:00,84.62,84.62,84.56,84.59,2383.0,84.62,84.62,84.56,84.59,2383.0
2017-10-13 11:35:00,84.62,84.64,84.6,84.6,3500.0,84.62,84.64,84.6,84.6,3500.0
2017-10-13 11:40:00,84.6,84.63,84.54,84.55,9022.0,84.6,84.63,84.54,84.55,9022.0
2017-10-13 11:45:00,84.56,84.6,84.56,84.59,2100.0,84.56,84.6,84.56,84.59,2100.0
2017-10-13 11:50:00,84.59,84.6,84.55,84.6,4504.0,84.59,84.6,84.55,84.6,4504.0
2017-10-13 11:55:00,84.6,84.6,84.3,84.48,19980.0,84.6,84.6,84.3,84.48,19980.0
2017-10-13 12:00:00,84.49,84.51,84.47,84.5,4800.0,84.49,84.51,84.47,84.5,4800.0
2017-10-13 12:05:00,84.5,84.59,84.5,84.59,1300.0,84.5,84.59,84.5,84.59,1300.0
2017-10-13 12:10:00,84.57,84.6,84.55,84.6,11401.0,84.57,84.6,84.55,84.6,11401.0
2017-10-13 12:15:00,84.59,84.63,84.57,84.61,14178.0,84.59,84.63,84.57,84.61,14178.0
2017-10-13 12:20:00,84.62,84.65,84.6,84.63,8200.0,84.62,84.65,84.6,84.63,8200.0
2017-10-13 12:25:00,84.63,84.64,84.59,84.64,3400.0,84.63,84.64,84.59,84.64,3400.0
2017-10-13 12:30:00,84.62,84.63,84.59,84.62,8291.0,84.62,84.63,84.59,84.62,8291.0
2017-10-13 12:35:00,84.63,84.65,84.6,84.62,6839.0,84.63,84.65,84.6,84.62,6839.0
2017-10-13 12:40:00,84.62,84.63,84.6,84.62,5687.0,84.62,84.63,84.6,84.62,5687.0
2017-10-13 12:45:00,84.6,84.62,84.56,84.6,4201.0,84.6,84.62,84.56,84.6,4201.0
2017-10-13 12:50:00,84.59,84.6,84.59,84.59,3013.0,84.59,84.6,84.59,84.59,3013.0
2017-10-13 12:55:00,84.6,84.61,84.58,84.59,2580.0,84.6,84.61,84.58,84.59,2580.0
2017-10-13 13:00:00,84.6,84.6,84.58,84.58,2091.0,84.6,84.6,84.58,84.58,2091.0
2017-10-13 13:05:00,84.59,84.63,84.57,84.63,9800.0,84.59,84.63,84.57,84.63,9800.0
2017-10-13 13:10:00,84.63,84.66,84.63,84.66,4387.0,84.63,84.66,84.63,84.66,4387.0
2017-10-13 13:15:00,84.63,84.66,84.62,84.63,13075.0,84.63,84.66,84.62,84.63,13075.0
2017-10-13 13:20:00,84.63,84.63,84.54,84.61,9269.0,84.63,84.63,84.54,84.61,9269.0
2017-10-13 13:25:00,84.63,84.63,84.61,84.62,5538.0,84.63,84.63,84.61,84.62,5538.0
2017-10-13 13:30:00,84.63,84.64,84.62,84.64,1500.0,84.63,84.64,84.62,84.64,1500.0
2017-10-13 13:35:00,84.66,84.74,84.64,84.74,5686.0,84.66,84.74,84.64,84.74,5686.0
2017-10-13 13:40:00,84.75,84.82,84.75,84.79,5411.0,84.75,84.82,84.75,84.79,5411.0
2017-10-13 13:45:00,84.79,84.81,84.78,84.81,1200.0,84.79,84.81,84.78,84.81,1200.0
2017-10-13 13:50:00,84.78,84.8,84.75,84.8,5057.0,84.78,84.8,84.75,84.8,5057.0
2017-10-13 13:55:00,84.8,84.8,84.71,84.73,3505.0,84.8,84.8,84.71,84.73,3505.0
2017-10-13 14:00:00,84.74,84.75,84.74,84.75,1738.0,84.74,84.75,84.74,84.75,1738.0
2017-10-13 14:05:00,84.75,84.76,84.73,84.76,4408.0,84.75,84.76,84.73,84.76,4408.0
2017-10-13 14:10:00,84.76,84.79,84.7,84.7,11054.0,84.76,84.79,84.7,84.7,11054.0
2017-10-13 14:15:00,84.71,84.71,84.55,84.63,8350.0,84.71,84.71,84.55,84.63,8350.0
2017-10-13 14:20:00,84.64,84.64,84.56,84.63,4100.0,84.64,84.64,84.56,84.63,4100.0
2017-10-13 14:25:00,84.65,84.67,84.64,84.66,2200.0,84.65,84.67,84.64,84.66,2200.0
2017-10-13 14:30:00,84.66,84.71,84.66,84.66,9539.0,84.66,84.71,84.66,84.66,9539.0
2017-10-13 14:35:00,84.66,84.67,84.57,84.6,16557.0,84.66,84.67,84.57,84.6,16557.0
2017-10-13 14:40:00,84.61,84.61,84.58,84.59,3300.0,84.61,84.61,84.58,84.59,3300.0
2017-10-13 14:45:00,84.57,84.58,84.55,84.58,5327.0,84.57,84.58,84.55,84.58,5327.0
2017-10-13 14:50:00,84.58,84.59,84.54,84.54,9721.0,84.58,84.59,84.54,84.54,9721.0
2017-10-13 14:55:00,84.55,84.58,84.54,84.57,4600.0,84.55,84.58,84.54,84.57,4600.0
2017-10-13 15:00:00,84.57,84.58,84.52,84.55,9416.0,84.57,84.58,84.52,84.55,9416.0
2017-10-13 15:05:00,84.56,84.58,84.53,84.57,5411.0,84.56,84.58,84.53,84.57,5411.0
2017-10-13 15:10:00,84.57,84.6,84.56,84.6,12154.0,84.57,84.6,84.56,84.6,12154.0
2017-10-13 15:15:00,84.59,84.6,84.58,84.59,12603.0,84.59,84.6,84.58,84.59,12603.0
2017-10-13 15:20:00,84.6,84.69,84.6,84.63,20234.0,84.6,84.69,84.6,84.63,20234.0
2017-10-13 15:25:00,84.63,84.67,84.63,84.65,7405.0,84.63,84.67,84.63,84.65,7405.0
2017-10-13 15:30:00,84.66,84.7,84.61,84.69,11937.0,84.66,84.7,84.61,84.69,11937.0
2017-10-13 15:35:00,84.69,84.7,84.66,84.69,9300.0,84.69,84.7,84.66,84.69,9300.0
2017-10-13 15:40:00,84.69,84.69,84.64,84.66,9200.0,84.69,84.69,84.64,84.66,9200.0
2017-10-13 15:45:00,84.66,84.66,84.58,84.6,14332.0,84.66,84.66,84.58,84.6,14332.0
2017-10-13 15:50:00,84.6,84.66,84.56,84.58,16698.0,84.6,84.66,84.56,84.58,16698.0
2017-10-13 15:55:00,84.58,84.62,84.5,84.62,40326.0,84.58,84.62,84.5,84.62,40326.0
2017-10-16 09:30:00,84.6,85.0,84.6,84.84,12492.0,84.6,85.0,84.6,84.84,12492.0
2017-10-16 09:35:00,84.93,84.96,84.54,84.64,5808.0,84.93,84.96,84.54,84.64,5808.0
2017-10-16 09:40:00,84.67,84.68,84.42,84.42,2706.0,84.67,84.68,84.42,84.42,2706.0
2017-10-16 09:45:00,84.4,84.47,84.34,84.43,4980.0,84.4,84.47,84.34,84.43,4980.0
2017-10-16 09:50:00,84.41,84.43,84.3,84.41,2963.0,84.41,84.43,84.3,84.41,2963.0
2017-10-16 09:55:00,84.36,84.36,84.29,84.33,1706.0,84.36,84.36,84.29,84.33,1706.0
2017-10-16 10:00:00,84.35,84.39,84.27,84.31,5220.0,84.35,84.39,84.27,84.31,5220.0
2017-10-16 10:05:00,84.29,84.29,84.17,84.23,4218.0,84.29,84.29,84.17,84.23,4218.0
2017-10-16 10:10:00,84.22,84.3,84.22,84.24,5250.0,84.22,84.3,84.22,84.24,5250.0
2017-10-16 10:15:00,84.27,84.3,84.13,84.24,6168.0,84.27,84.3,84.13,84.24,6168.0
2017-10-16 10:20:00,84.25,84.28,84.23,84.28,3400.0,84.25,84.28,84.23,84.28,3400.0
2017-10-16 10:25:00,84.26,84.32,84.25,84.25,5206.0,84.26,84.32,84.25,84.25,5206.0
2017-10-16 10:30:00,84.22,84.24,84.16,84.2,4137.0,84.22,84.24,84.16,84.2,4137.0
2017-10-16 10:35:00,84.22,84.22,84.06,84.06,3487.0,84.22,84.22,84.06,84.06,3487.0
2017-10-16 10:40:00,84.1,84.17,84.08,84.16,6684.0,84.1,84.17,84.08,84.16,6684.0
2017-10-16 10:45:00,84.17,84.18,84.13,84.13,1900.0,84.17,84.18,84.13,84.13,1900.0
2017-10-16 10:50:00,84.14,84.16,84.13,84.14,2393.0,84.14,84.16,84.13,84.14,2393.0
2017-10-16 10:55:00,84.13,84.15,84.11,84.15,3600.0,84.13,84.15,84.11,84.15,3600.0
2017-10-16 11:00:00,84.16,84.18,84.13,84.17,4532.0,84.16,84.18,84.13,84.17,4532.0
2017-10-16 11:05:00,84.17,84.18,84.14,84.14,2773.0,84.17,84.18,84.14,84.14,2773.0
2017-10-16 11:10:00,84.16,84.19,84.13,84.19,8789.0,84.16,84.19,84.13,84.19,8789.0
2017-10-16 11:15:00,84.17,84.29,84.17,84.27,3637.0,84.17,84.29,84.17,84.27,3637.0
2017-10-16 11:20:00,84.27,84.31,84.27,84.31,2100.0,84.27,84.31,84.27,84.31,2100.0
2017-10-16 11:25:00,84.33,84.34,84.32,84.34,1272.0,84.33,84.34,84.32,84.34,1272.0
2017-10-16 11:30:00,84.32,84.32,84.26,84.26,1828.0,84.32,84.32,84.26,84.26,1828.0
2017-10-16 11:35:00,84.29,84.32,84.29,84.31,2000.0,84.29,84.32,84.29,84.31,2000.0
2017-10-16 11:40:00,84.3,84.33,84.29,84.29,2233.0,84.3,84.33,84.29,84.29,2233.0
2017-10-16 11:45:00,84.31,84.33,84.27,84.29,1800.0,84.31,84.33,84.27,84.29,1800.0
2017-10-16 11:50:00,84.3,84.36,84.3,84.36,1600.0,84.3,84.36,84.3,84.36,1600.0
2017-10-16 11:55:00,84.41,84.41,84.33,84.33,10017.0,84.41,84.41,84.33,84.33,10017.0
2017-10-16 12:00:00,84.34,84.34,84.31,84.31,767.0,84.34,84.34,84.31,84.31,767.0
2017-10-16 12:05:00,84.31,84.31,84.21,84.22,2659.0,84.31,84.31,84.21,84.22,2659.0
2017-10-16 12:10:00,84.23,84.23,84.15,84.15,2541.0,84.23,84.23,84.15,84.15,2541.0
2017-10-16 12:15:00,84.14,84.18,84.12,84.18,3450.0,84.14,84.18,84.12,84.18,3450.0
2017-10-16 12:20:00,84.15,84.16,84.12,84.13,1300.0,84.15,84.16,84.12,84.13,1300.0
2017-10-16 12:25:00,84.18,84.23,84.16,84.23,13575.0,84.18,84.23,84.16,84.23,13575.0
2017-10-16 12:30:00,84.22,84.25,84.22,84.23,2500.0,84.22,84.25,84.22,84.23,2500.0
2017-10-16 12:35:00,84.25,84.25,84.22,84.23,2400.0,84.25,84.25,84.22,84.23,2400.0
2017-10-16 12:40:00,84.25,84.25,84.22,84.22,400.0,84.25,84.25,84.22,84.22,400.0
2017-10-16 12:45:00,84.22,84.22,84.16,84.16,677.0,84.22,84.22,84.16,84.16,677.0
2017-10-16 12:50:00,84.18,84.22,84.18,84.19,1200.0,84.18,84.22,84.18,84.19,1200.0
2017-10-16 12:55:00,84.21,84.23,84.2,84.2,1807.0,84.21,84.23,84.2,84.2,1807.0
2017-10-16 13:00:00,84.2,84.21,84.15,84.15,1099.0,84.2,84.21,84.15,84.15,1099.0
2017-10-16 13:05:00,84.14,84.17,84.12,84.17,1790.0,84.14,84.17,84.12,84.17,1790.0
2017-10-16 13:10:00,84.19,84.21,84.18,84.21,1100.0,84.19,84.21,84.18,84.21,1100.0
2017-10-16 13:15:00,84.22,84.25,84.22,84.24,1253.0,84.22,84.25,84.22,84.24,1253.0
2017-10-16 13:20:00,84.26,84.27,84.25,84.27,1800.0,84.26,84.27,84.25,84.27,1800.0
2017-10-16 13:25:00,84.28,84.28,84.26,84.26,616.0,84.28,84.28,84.26,84.26,616.0
2017-10-16 13:30:00,84.25,84.27,84.22,84.26,1773.0,84.25,84.27,84.22,84.26,1773.0
2017-10-16 13:35:00,84.27,84.27,84.25,84.27,1026.0,84.27,84.27,84.25,84.27,1026.0
2017-10-16 13:40:00,84.26,84.27,84.26,84.27,308.0,84.26,84.27,84.26,84.27,308.0
2017-10-16 13:45:00,84.25,84.31,84.25,84.31,3598.0,84.25,84.31,84.25,84.31,3598.0
2017-10-16 13:50:00,84.32,84.33,84.31,84.31,2800.0,84.32,84.33,84.31,84.31,2800.0
2017-10-16 13:55:00,84.33,84.33,84.27,84.27,4113.0,84.33,84.33,84.27,84.27,4113.0
2017-10-16 14:00:00,84.26,84.26,84.21,84.24,1100.0,84.26,84.26,84.21,84.24,1100.0
2017-10-16 14:05:00,84.24,84.24,84.24,84.24,1300.0,84.24,84.24,84.24,84.24,1300.0
2017-10-16 14:10:00,84.26,84.28,84.26,84.28,762.0,84.26,84.28,84.26,84.28,762.0
2017-10-16 14:15:00,84.26,84.27,84.26,84.27,1703.0,84.26,84.27,84.26,84.27,1703.0
2017-10-16 14:20:00,84.28,84.29,84.26,84.29,400.0,84.28,84.29,84.26,84.29,400.0
2017-10-16 14:25:00,84.29,84.32,84.28,84.31,2644.0,84.29,84.32,84.28,84.31,2644.0
2017-10-16 14:30:00,84.32,84.32,84.29,84.3,2900.0,84.32,84.32,84.29,84.3,2900.0
2017-10-16 14:35:00,84.3,84.31,84.3,84.3,4023.0,84.3,84.31,84.3,84.3,4023.0
2017-10-16 14:40:00,84.31,84.32,84.29,84.3,2517.0,84.31,84.32,84.29,84.3,2517.0
2017-10-16 14:45:00,84.29,84.3,84.28,84.3,3500.0,84.29,84.3,84.28,84.3,3500.0
2017-10-16 14:50:00,84.31,84.34,84.3,84.33,1800.0,84.31,84.34,84.3,84.33,1800.0
2017-10-16 14:55:00,84.35,84.35,84.3,84.3,3249.0,84.35,84.35,84.3,84.3,3249.0
2017-10-16 15:00:00,84.29,84.3,84.26,84.29,4047.0,84.29,84.3,84.26,84.29,4047.0
2017-10-16 15:05:00,84.28,84.31,84.27,84.31,4700.0,84.28,84.31,84.27,84.31,4700.0
2017-10-16 15:10:00,84.3,84.32,84.29,84.31,2300.0,84.3,84.32,84.29,84.31,2300.0
2017-10-16 15:15:00,84.3,84.32,84.29,84.32,2925.0,84.3,84.32,84.29,84.32,2925.0
2017-10-16 15:20:00,84.32,84.35,84.31,84.31,4788.0,84.32,84.35,84.31,84.31,4788.0
2017-10-16 15:25:00,84.31,84.33,84.29,84.3,4774.0,84.31,84.33,84.29,84.3,4774.0
2017-10-16 15:30:00,84.31,84.35,84.31,84.35,6917.0,84.31,84.35,84.31,84.35,6917.0
2017-10-16 15:35:00,84.34,84.36,84.29,84.29,6788.0,84.34,84.36,84.29,84.29,6788.0
2017-10-16 15:40:00,84.29,84.3,84.24,84.24,7019.0,84.29,84.3,84.24,84.24,7019.0
2017-10-16 15:45:00,84.25,84.25,84.22,84.23,7400.0,84.25,84.25,84.22,84.23,7400.0
2017-10-16 15:50:00,84.16,84.22,84.08,84.09,27153.0,84.16,84.22,84.08,84.09,27153.0
2017-10-16 15:55:00,84.09,84.1,84.05,84.07,43962.0,84.09,84.1,84.05,84.07,43962.0
2017-10-17 09:30:00,83.77,84.0,83.75,83.88,9608.0,83.77,84.0,83.75,83.88,9608.0
2017-10-17 09:35:00,83.89,83.96,83.77,83.8,3125.0,83.89,83.96,83.77,83.8,3125.0
2017-10-17 09:40:00,83.78,83.82,83.64,83.76,2175.0,83.78,83.82,83.64,83.76,2175.0
2017-10-17 09:45:00,83.76,83.76,83.63,83.74,3400.0,83.76,83.76,83.63,83.74,3400.0
2017-10-17 09:50:00,83.73,83.76,83.72,83.72,3300.0,83.73,83.76,83.72,83.72,3300.0
2017-10-17 09:55:00,83.72,83.78,83.72,83.75,2816.0,83.72,83.78,83.72,83.75,2816.0
2017-10-17 10:00:00,83.75,83.76,83.71,83.73,8650.0,83.75,83.76,83.71,83.73,8650.0
2017-10-17 10:05:00,83.73,83.85,83.71,83.83,10669.0,83.73,83.85,83.71,83.83,10669.0
2017-10-17 10:10:00,83.81,83.92,83.8,83.86,4700.0,83.81,83.92,83.8,83.86,4700.0
2017-10-17 10:15:00,83.82,83.82,83.74,83.81,2600.0,83.82,83.82,83.74,83.81,2600.0
2017-10-17 10:20:00,83.84,83.86,83.8,83.8,13410.0,83.84,83.86,83.8,83.8,13410.0
2017-10-17 10:25:00,83.75,83.77,83.7,83.71,5058.0,83.75,83.77,83.7,83.71,5058.0
2017-10-17 10:30:00,83.66,83.67,83.65,83.67,1200.0,83.66,83.67,83.65,83.67,1200.0
2017-10-17 10:35:00,83.69,83.78,83.69,83.78,800.0,83.69,83.78,83.69,83.78,800.0
2017-10-17 10:40:00,83.77,83.82,83.76,83.76,1576.0,83.77,83.82,83.76,83.76,1576.0
2017-10-17 10:45:00,83.77,83.78,83.75,83.77,1500.0,83.77,83.78,83.75,83.77,1500.0
2017-10-17 10:50:00,83.76,83.77,83.7,83.77,3854.0,83.76,83.77,83.7,83.77,3854.0
2017-10-17 10:55:00,83.79,83.79,83.79,83.79,300.0,83.79,83.79,83.79,83.79,300.0
2017-10-17 11:00:00,83.81,83.81,83.73,83.73,2570.0,83.81,83.81,83.73,83.73,2570.0
2017-10-17 11:05:00,83.74,83.79,83.74,83.79,2000.0,83.74,83.79,83.74,83.79,2000.0
2017-10-17 11:10:00,83.79,83.79,83.69,83.73,3941.0,83.79,83.79,83.69,83.73,3941.0
2017-10-17 11:15:00,83.74,83.76,83.72,83.76,2500.0,83.74,83.76,83.72,83.76,2500.0
2017-10-17 11:20:00,83.79,83.79,83.73,83.73,2369.0,83.79,83.79,83.73,83.73,2369.0
2017-10-17 11:25:00,83.73,83.75,83.7,83.75,900.0,83.73,83.75,83.7,83.75,900.0
2017-10-17 11:30:00,83.76,83.76,83.69,83.69,1400.0,83.76,83.76,83.69,83.69,1400.0
2017-10-17 11:35:00,83.7,83.74,83.69,83.74,2200.0,83.7,83.74,83.69,83.74,2200.0
2017-10-17 11:40:00,83.73,83.73,83.7,83.72,1449.0,83.73,83.73,83.7,83.72,1449.0
2017-10-17 11:45:00,83.7,83.72,83.7,83.7,3385.0,83.7,83.72,83.7,83.7,3385.0
2017-10-17 11:50:00,83.7,83.73,83.7,83.73,4400.0,83.7,83.73,83.7,83.73,4400.0
2017-10-17 11:55:00,83.74,83.75,83.71,83.72,2534.0,83.74,83.75,83.71,83.72,2534.0
2017-10-17 12:00:00,83.71,83.72,83.7,83.72,2000.0,83.71,83.72,83.7,83.72,2000.0
2017-10-17 12:05:00,83.72,83.75,83.72,83.75,2800.0,83.72,83.75,83.72,83.75,2800.0
2017-10-17 12:10:00,83.75,83.76,83.74,83.76,1484.0,83.75,83.76,83.74,83.76,1484.0
2017-10-17 12:15:00,83.75,83.75,83.71,83.73,1270.0,83.75,83.75,83.71,83.73,1270.0
2017-10-17 12:20:00,83.75,83.76,83.73,83.76,2092.0,83.75,83.76,83.73,83.76,2092.0
2017-10-17 12:25:00,83.76,83.76,83.73,83.74,1000.0,83.76,83.76,83.73,83.74,1000.0
2017-10-17 12:30:00,83.75,83.75,83.72,83.72,1623.0,83.75,83.75,83.72,83.72,1623.0
2017-10-17 12:35:00,83.71,83.72,83.71,83.72,1300.0,83.71,83.72,83.71,83.72,1300.0
2017-10-17 12:40:00,83.7,83.72,83.69,83.71,4621.0,83.7,83.72,83.69,83.71,4621.0
2017-10-17 12:45:00,83.73,83.73,83.64,83.65,2600.0,83.73,83.73,83.64,83.65,2600.0
2017-10-17 12:50:00,83.62,83.62,83.61,83.62,1600.0,83.62,83.62,83.61,83.62,1600.0
2017-10-17 12:55:00,83.57,83.58,83.55,83.58,593.0,83.57,83.58,83.55,83.58,593.0
2017-10-17 13:00:00,83.56,83.61,83.56,83.61,1500.0,83.56,83.61,83.56,83.61,1500.0
2017-10-17 13:05:00,83.6,83.6,83.57,83.57,1600.0,83.6,83.6,83.57,83.57,1600.0
2017-10-17 13:10:00,83.56,83.58,83.56,83.56,400.0,83.56,83.58,83.56,83.56,400.0
2017-10-17 13:15:00,83.59,83.61,83.57,83.58,2898.0,83.59,83.61,83.57,83.58,2898.0
2017-10-17 13:20:00,83.6,83.63,83.57,83.57,2734.0,83.6,83.63,83.57,83.57,2734.0
2017-10-17 13:25:00,83.57,83.57,83.54,83.54,1000.0,83.57,83.57,83.54,83.54,1000.0
2017-10-17 13:30:00,83.54,83.54,83.47,83.5,1700.0,83.54,83.54,83.47,83.5,1700.0
2017-10-17 13:35:00,83.49,83.51,83.48,83.5,2113.0,83.49,83.51,83.48,83.5,2113.0
2017-10-17 13:40:00,83.5,83.52,83.48,83.52,3000.0,83.5,83.52,83.48,83.52,3000.0
2017-10-17 13:45:00,83.51,83.52,83.49,83.49,900.0,83.51,83.52,83.49,83.49,900.0
2017-10-17 13:50:00,83.49,83.49,83.47,83.49,1800.0,83.49,83.49,83.47,83.49,1800.0
2017-10-17 13:55:00,83.49,83.51,83.48,83.51,1700.0,83.49,83.51,83.48,83.51,1700.0
2017-10-17 14:00:00,83.52,83.57,83.52,83.56,3758.0,83.52,83.57,83.52,83.56,3758.0
2017-10-17 14:05:00,83.56,83.59,83.54,83.55,3616.0,83.56,83.59,83.54,83.55,3616.0
2017-10-17 14:10:00,83.53,83.63,83.53,83.63,3846.0,83.53,83.63,83.53,83.63,3846.0
2017-10-17 14:15:00,83.67,83.67,83.62,83.62,3030.0,83.67,83.67,83.62,83.62,3030.0
2017-10-17 14:20:00,83.63,83.64,83.51,83.56,6559.0,83.63,83.64,83.51,83.56,6559.0
2017-10-17 14:25:00,83.55,83.56,83.48,83.51,3800.0,83.55,83.56,83.48,83.51,3800.0
2017-10-17 14:30:00,83.5,83.56,83.5,83.54,1900.0,83.5,83.56,83.5,83.54,1900.0
2017-10-17 14:35:00,83.54,83.55,83.52,83.54,5756.0,83.54,83.55,83.52,83.54,5756.0
2017-10-17 14:40:00,83.53,83.58,83.53,83.55,1909.0,83.53,83.58,83.53,83.55,1909.0
2017-10-17 14:45:00,83.56,83.59,83.54,83.54,3229.0,83.56,83.59,83.54,83.54,3229.0
2017-10-17 14:50:00,83.57,83.59,83.55,83.58,3217.0,83.57,83.59,83.55,83.58,3217.0
2017-10-17 14:55:00,83.57,83.64,83.56,83.62,6368.0,83.57,83.64,83.56,83.62,6368.0
2017-10-17 15:00:00,83.64,83.68,83.64,83.68,4200.0,83.64,83.68,83.64,83.68,4200.0
2017-10-17 15:05:00,83.68,83.68,83.62,83.66,2416.0,83.68,83.68,83.62,83.66,2416.0
2017-10-17 15:10:00,83.67,83.7,83.65,83.7,7154.0,83.67,83.7,83.65,83.7,7154.0
2017-10-17 15:15:00,83.72,83.73,83.72,83.73,4115.0,83.72,83.73,83.72,83.73,4115.0
2017-10-17 15:20:00,83.74,83.77,83.73,83.74,6134.0,83.74,83.77,83.73,83.74,6134.0
2017-10-17 15:25:00,83.72,83.75,83.71,83.75,5119.0,83.72,83.75,83.71,83.75,5119.0
2017-10-17 15:30:00,83.76,83.77,83.73,83.73,6143.0,83.76,83.77,83.73,83.73,6143.0
2017-10-17 15:35:00,83.73,83.74,83.7,83.71,5566.0,83.73,83.74,83.7,83.71,5566.0
2017-10-17 15:40:00,83.71,83.75,83.71,83.72,12143.0,83.71,83.75,83.71,83.72,12143.0
2017-10-17 15:45:00,83.72,83.78,83.72,83.75,17555.0,83.72,83.78,83.72,83.75,17555.0
2017-10-17 15:50:00,83.75,83.76,83.62,83.67,17400.0,83.75,83.76,83.62,83.67,17400.0
2017-10-17 15:55:00,83.67,83.74,83.67,83.74,27540.0,83.67,83.74,83.67,83.74,27540.0
2017-10-18 09:30:00,83.7,83.73,83.35,83.35,13045.0,83.7,83.73,83.35,83.35,13045.0
2017-10-18 09:35:00,83.36,83.36,83.19,83.27,3605.0,83.36,83.36,83.19,83.27,3605.0
2017-10-18 09:40:00,83.29,83.3,83.15,83.25,5787.0,83.29,83.3,83.15,83.25,5787.0
2017-10-18 09:45:00,83.28,83.28,83.15,83.16,3200.0,83.28,83.28,83.15,83.16,3200.0
2017-10-18 09:50:00,83.15,83.21,83.15,83.17,2600.0,83.15,83.21,83.15,83.17,2600.0
2017-10-18 09:55:00,83.16,83.16,82.78,82.84,11707.0,83.16,83.16,82.78,82.84,11707.0
2017-10-18 10:00:00,82.8,82.86,82.72,82.81,5200.0,82.8,82.86,82.72,82.81,5200.0
2017-10-18 10:05:00,82.81,82.82,82.76,82.76,2300.0,82.81,82.82,82.76,82.76,2300.0
2017-10-18 10:10:00,82.8,82.82,82.76,82.79,2809.0,82.8,82.82,82.76,82.79,2809.0
2017-10-18 10:15:00,82.79,82.82,82.77,82.81,2800.0,82.79,82.82,82.77,82.81,2800.0
2017-10-18 10:20:00,82.78,82.8,82.76,82.76,1500.0,82.78,82.8,82.76,82.76,1500.0
2017-10-18 10:25:00,82.76,82.81,82.72,82.79,3750.0,82.76,82.81,82.72,82.79,3750.0
2017-10-18 10:30:00,82.79,82.8,82.77,82.79,2111.0,82.79,82.8,82.77,82.79,2111.0
2017-10-18 10:35:00,82.79,82.83,82.74,82.83,4300.0,82.79,82.83,82.74,82.83,4300.0
2017-10-18 10:40:00,82.9,82.94,82.86,82.92,3209.0,82.9,82.94,82.86,82.92,3209.0
2017-10-18 10:45:00,82.92,82.92,82.86,82.86,2878.0,82.92,82.92,82.86,82.86,2878.0
2017-10-18 10:50:00,82.86,82.98,82.86,82.98,2200.0,82.86,82.98,82.86,82.98,2200.0
2017-10-18 10:55:00,82.97,82.97,82.93,82.93,1465.0,82.97,82.97,82.93,82.93,1465.0
2017-10-18 11:00:00,82.94,83.14,82.94,83.14,2900.0,82.94,83.14,82.94,83.14,2900.0
2017-10-18 11:05:00,83.11,83.11,83.04,83.04,1900.0,83.11,83.11,83.04,83.04,1900.0
2017-10-18 11:10:00,83.03,83.1,82.99,83.1,2500.0,83.03,83.1,82.99,83.1,2500.0
2017-10-18 11:15:00,83.08,83.08,82.99,83.04,2200.0,83.08,83.08,82.99,83.04,2200.0
2017-10-18 11:20:00,83.03,83.07,83.02,83.03,2300.0,83.03,83.07,83.02,83.03,2300.0
2017-10-18 11:25:00,83.04,83.05,83.01,83.02,1500.0,83.04,83.05,83.01,83.02,1500.0
2017-10-18 11:30:00,83.01,83.06,83.01,83.04,2390.0,83.01,83.06,83.01,83.04,2390.0
2017-10-18 11:35:00,83.06,83.1,83.06,83.08,2100.0,83.06,83.1,83.06,83.08,2100.0
2017-10-18 11:40:00,83.07,83.09,83.07,83.08,1700.0,83.07,83.09,83.07,83.08,1700.0
2017-10-18 11:45:00,83.08,83.12,83.07,83.12,3934.0,83.08,83.12,83.07,83.12,3934.0
2017-10-18 11:50:00,83.13,83.21,83.13,83.18,1700.0,83.13,83.21,83.13,83.18,1700.0
2017-10-18 11:55:00,83.17,83.26,83.16,83.25,3560.0,83.17,83.26,83.16,83.25,3560.0
2017-10-18 12:00:00,83.24,83.36,83.24,83.36,1300.0,83.24,83.36,83.24,83.36,1300.0
2017-10-18 12:05:00,83.36,83.38,83.34,83.35,2200.0,83.36,83.38,83.34,83.35,2200.0
2017-10-18 12:10:00,83.34,83.34,83.31,83.31,1400.0,83.34,83.34,83.31,83.31,1400.0
2017-10-18 12:15:00,83.34,83.37,83.33,83.36,1893.0,83.34,83.37,83.33,83.36,1893.0
2017-10-18 12:20:00,83.35,83.35,83.33,83.34,1646.0,83.35,83.35,83.33,83.34,1646.0
2017-10-18 12:25:00,83.34,83.39,83.33,83.38,2313.0,83.34,83.39,83.33,83.38,2313.0
2017-10-18 12:30:00,83.37,83.43,83.37,83.41,2787.0,83.37,83.43,83.37,83.41,2787.0
2017-10-18 12:35:00,83.39,83.39,83.36,83.36,500.0,83.39,83.39,83.36,83.36,500.0
2017-10-18 12:40:00,83.35,83.37,83.32,83.32,2396.0,83.35,83.37,83.32,83.32,2396.0
2017-10-18 12:45:00,83.32,83.33,83.3,83.33,1400.0,83.32,83.33,83.3,83.33,1400.0
2017-10-18 12:50:00,83.35,83.37,83.34,83.35,2300.0,83.35,83.37,83.34,83.35,2300.0
2017-10-18 12:55:00,83.34,83.35,83.31,83.31,1300.0,83.34,83.35,83.31,83.31,1300.0
2017-10-18 13:00:00,83.33,83.35,83.33,83.35,2000.0,83.33,83.35,83.33,83.35,2000.0
2017-10-18 13:05:00,83.37,83.42,83.36,83.42,1300.0,83.37,83.42,83.36,83.42,1300.0
2017-10-18 13:10:00,83.43,83.43,83.38,83.41,2000.0,83.43,83.43,83.38,83.41,2000.0
2017-10-18 13:15:00,83.41,83.43,83.4,83.42,1800.0,83.41,83.43,83.4,83.42,1800.0
2017-10-18 13:20:00,83.45,83.45,83.42,83.44,1500.0,83.45,83.45,83.42,83.44,1500.0
2017-10-18 13:25:00,83.44,83.46,83.42,83.45,1600.0,83.44,83.46,83.42,83.45,1600.0
2017-10-18 13:30:00,83.47,83.48,83.46,83.47,1850.0,83.47,83.48,83.46,83.47,1850.0
2017-10-18 13:35:00,83.46,83.51,83.46,83.51,2200.0,83.46,83.51,83.46,83.51,2200.0
2017-10-18 13:40:00,83.52,83.53,83.49,83.49,2000.0,83.52,83.53,83.49,83.49,2000.0
2017-10-18 13:45:00,83.49,83.52,83.48,83.5,2390.0,83.49,83.52,83.48,83.5,2390.0
2017-10-18 13:50:00,83.51,83.55,83.51,83.53,2100.0,83.51,83.55,83.51,83.53,2100.0
2017-10-18 13:55:00,83.52,83.53,83.5,83.51,2083.0,83.52,83.53,83.5,83.51,2083.0
2017-10-18 14:00:00,83.52,83.52,83.44,83.47,6806.0,83.52,83.52,83.44,83.47,6806.0
2017-10-18 14:05:00,83.48,83.53,83.46,83.46,3210.0,83.48,83.53,83.46,83.46,3210.0
2017-10-18 14:10:00,83.46,83.46,83.44,83.46,1600.0,83.46,83.46,83.44,83.46,1600.0
2017-10-18 14:15:00,83.46,83.52,83.46,83.51,3300.0,83.46,83.52,83.46,83.51,3300.0
2017-10-18 14:20:00,83.47,83.47,83.42,83.43,2700.0,83.47,83.47,83.42,83.43,2700.0
2017-10-18 14:25:00,83.42,83.43,83.4,83.4,1802.0,83.42,83.43,83.4,83.4,1802.0
2017-10-18 14:30:00,83.41,83.48,83.41,83.48,2000.0,83.41,83.48,83.41,83.48,2000.0
2017-10-18 14:35:00,83.48,83.48,83.41,83.41,3486.0,83.48,83.48,83.41,83.41,3486.0
2017-10-18 14:40:00,83.41,83.41,83.37,83.38,2200.0,83.41,83.41,83.37,83.38,2200.0
2017-10-18 14:45:00,83.39,83.39,83.38,83.38,1300.0,83.39,83.39,83.38,83.38,1300.0
2017-10-18 14:50:00,83.38,83.39,83.34,83.34,3180.0,83.38,83.39,83.34,83.34,3180.0
2017-10-18 14:55:00,83.37,83.38,83.35,83.37,6032.0,83.37,83.38,83.35,83.37,6032.0
2017-10-18 15:00:00,83.38,83.39,83.37,83.37,1870.0,83.38,83.39,83.37,83.37,1870.0
2017-10-18 15:05:00,83.38,83.44,83.38,83.41,3579.0,83.38,83.44,83.38,83.41,3579.0
2017-10-18 15:10:00,83.41,83.41,83.36,83.4,5284.0,83.41,83.41,83.36,83.4,5284.0
2017-10-18 15:15:00,83.4,83.42,83.4,83.41,4852.0,83.4,83.42,83.4,83.41,4852.0
2017-10-18 15:20:00,83.41,83.41,83.37,83.38,5497.0,83.41,83.41,83.37,83.38,5497.0
2017-10-18 15:25:00,83.4,83.42,83.38,83.38,4262.0,83.4,83.42,83.38,83.38,4262.0
2017-10-18 15:30:00,83.4,83.42,83.39,83.4,6133.0,83.4,83.42,83.39,83.4,6133.0
2017-10-18 15:35:00,83.41,83.41,83.35,83.36,6257.0,83.41,83.41,83.35,83.36,6257.0
2017-10-18 15:40:00,83.36,83.37,83.28,83.3,6898.0,83.36,83.37,83.28,83.3,6898.0
2017-10-18 15:45:00,83.29,83.3,83.28,83.3,6845.0,83.29,83.3,83.28,83.3,6845.0
2017-10-18 15:50:00,83.29,83.29,83.15,83.15,19374.0,83.29,83.29,83.15,83.15,19374.0
2017-10-18 15:55:00,83.15,83.21,83.15,83.18,46884.0,83.15,83.21,83.15,83.18,46884.0
2017-10-19 09:30:00,82.69,83.11,82.69,83.11,19414.0,82.69,83.11,82.69,83.11,19414.0
2017-10-19 09:35:00,83.04,83.04,82.77,82.98,5500.0,83.04,83.04,82.77,82.98,5500.0
2017-10-19 09:40:00,82.93,82.93,82.71,82.76,3441.0,82.93,82.93,82.71,82.76,3441.0
2017-10-19 09:45:00,82.75,82.76,82.67,82.68,9800.0,82.75,82.76,82.67,82.68,9800.0
2017-10-19 09:50:00,82.67,82.7,82.52,82.67,8376.0,82.67,82.7,82.52,82.67,8376.0
2017-10-19 09:55:00,82.65,82.7,82.55,82.7,2698.0,82.65,82.7,82.55,82.7,2698.0
2017-10-19 10:00:00,82.68,82.68,82.49,82.52,3900.0,82.68,82.68,82.49,82.52,3900.0
2017-10-19 10:05:00,82.53,82.56,82.48,82.53,5075.0,82.53,82.56,82.48,82.53,5075.0
2017-10-19 10:10:00,82.54,82.55,82.44,82.53,5927.0,82.54,82.55,82.44,82.53,5927.0
2017-10-19 10:15:00,82.56,82.63,82.56,82.61,9268.0,82.56,82.63,82.56,82.61,9268.0
2017-10-19 10:20:00,82.61,82.7,82.56,82.61,12475.0,82.61,82.7,82.56,82.61,12475.0
2017-10-19 10:25:00,82.6,82.63,82.58,82.63,1800.0,82.6,82.63,82.58,82.63,1800.0
2017-10-19 10:30:00,82.67,82.7,82.62,82.68,2000.0,82.67,82.7,82.62,82.68,2000.0
2017-10-19 10:35:00,82.67,82.76,82.66,82.75,4800.0,82.67,82.76,82.66,82.75,4800.0
2017-10-19 10:40:00,82.75,82.93,82.73,82.93,2200.0,82.75,82.93,82.73,82.93,2200.0
2017-10-19 10:45:00,82.92,82.95,82.89,82.95,2605.0,82.92,82.95,82.89,82.95,2605.0
2017-10-19 10:50:00,82.95,83.02,82.94,82.99,2109.0,82.95,83.02,82.94,82.99,2109.0
2017-10-19 10:55:00,83.02,83.09,83.02,83.08,2805.0,83.02,83.09,83.02,83.08,2805.0
2017-10-19 11:00:00,83.06,83.06,83.01,83.04,5700.0,83.06,83.06,83.01,83.04,5700.0
2017-10-19 11:05:00,83.05,83.07,83.0,83.07,1200.0,83.05,83.07,83.0,83.07,1200.0
2017-10-19 11:10:00,83.06,83.06,82.98,83.05,2200.0,83.06,83.06,82.98,83.05,2200.0
2017-10-19 11:15:00,83.08,83.08,83.0,83.05,4018.0,83.08,83.08,83.0,83.05,4018.0
2017-10-19 11:20:00,83.02,83.12,83.02,83.12,2400.0,83.02,83.12,83.02,83.12,2400.0
2017-10-19 11:25:00,83.12,83.17,83.11,83.13,3831.0,83.12,83.17,83.11,83.13,3831.0
2017-10-19 11:30:00,83.14,83.16,83.11,83.12,2900.0,83.14,83.16,83.11,83.12,2900.0
2017-10-19 11:35:00,83.1,83.11,83.05,83.07,3822.0,83.1,83.11,83.05,83.07,3822.0
2017-10-19 11:40:00,83.08,83.08,82.98,82.98,3795.0,83.08,83.08,82.98,82.98,3795.0
2017-10-19 11:45:00,82.98,83.02,82.94,82.99,2724.0,82.98,83.02,82.94,82.99,2724.0
2017-10-19 11:50:00,83.03,83.05,83.01,83.05,1000.0,83.03,83.05,83.01,83.05,1000.0
2017-10-19 11:55:00,83.04,83.06,82.96,83.0,2800.0,83.04,83.06,82.96,83.0,2800.0
2017-10-19 12:00:00,83.0,83.04,83.0,83.03,1867.0,83.0,83.04,83.0,83.03,1867.0
2017-10-19 12:05:00,83.03,83.03,82.96,82.99,4500.0,83.03,83.03,82.96,82.99,4500.0
2017-10-19 12:10:00,83.04,83.05,83.03,83.05,900.0,83.04,83.05,83.03,83.05,900.0
2017-10-19 12:15:00,83.1,83.11,83.04,83.06,3100.0,83.1,83.11,83.04,83.06,3100.0
2017-10-19 12:20:00,83.06,83.1,83.05,83.06,1200.0,83.06,83.1,83.05,83.06,1200.0
2017-10-19 12:25:00,83.06,83.06,82.96,82.99,8129.0,83.06,83.06,82.96,82.99,8129.0
2017-10-19 12:30:00,82.99,82.99,82.94,82.94,1133.0,82.99,82.99,82.94,82.94,1133.0
2017-10-19 12:35:00,82.94,82.94,82.92,82.93,1272.0,82.94,82.94,82.92,82.93,1272.0
2017-10-19 12:40:00,82.95,82.96,82.89,82.92,1958.0,82.95,82.96,82.89,82.92,1958.0
2017-10-19 12:45:00,82.89,82.89,82.86,82.88,825.0,82.89,82.89,82.86,82.88,825.0
2017-10-19 12:50:00,82.88,82.95,82.88,82.91,2500.0,82.88,82.95,82.88,82.91,2500.0
2017-10-19 12:55:00,82.9,82.95,82.9,82.95,2912.0,82.9,82.95,82.9,82.95,2912.0
2017-10-19 13:00:00,82.94,82.99,82.94,82.96,2515.0,82.94,82.99,82.94,82.96,2515.0
2017-10-19 13:05:00,82.96,82.96,82.93,82.94,4150.0,82.96,82.96,82.93,82.94,4150.0
2017-10-19 13:10:00,82.93,82.96,82.93,82.93,300.0,82.93,82.96,82.93,82.93,300.0
2017-10-19 13:15:00,82.93,82.97,82.93,82.95,3800.0,82.93,82.97,82.93,82.95,3800.0
2017-10-19 13:20:00,82.93,82.94,82.92,82.94,647.0,82.93,82.94,82.92,82.94,647.0
2017-10-19 13:25:00,82.93,82.97,82.93,82.97,7696.0,82.93,82.97,82.93,82.97,7696.0
2017-10-19 13:30:00,82.98,83.01,82.95,82.95,4074.0,82.98,83.01,82.95,82.95,4074.0
2017-10-19 13:35:00,82.96,82.99,82.94,82.98,1850.0,82.96,82.99,82.94,82.98,1850.0
2017-10-19 13:40:00,82.98,82.99,82.97,82.99,1549.0,82.98,82.99,82.97,82.99,1549.0
2017-10-19 13:45:00,82.98,83.0,82.96,82.97,1164.0,82.98,83.0,82.96,82.97,1164.0
2017-10-19 13:50:00,82.97,82.98,82.95,82.96,2900.0,82.97,82.98,82.95,82.96,2900.0
2017-10-19 13:55:00,82.96,82.96,82.93,82.93,1550.0,82.96,82.96,82.93,82.93,1550.0
2017-10-19 14:00:00,82.95,82.98,82.95,82.98,1100.0,82.95,82.98,82.95,82.98,1100.0
2017-10-19 14:05:00,82.99,82.99,82.91,82.93,6286.0,82.99,82.99,82.91,82.93,6286.0
2017-10-19 14:10:00,82.94,82.97,82.94,82.96,3384.0,82.94,82.97,82.94,82.96,3384.0
2017-10-19 14:15:00,82.97,82.98,82.96,82.96,3759.0,82.97,82.98,82.96,82.96,3759.0
2017-10-19 14:20:00,83.0,83.01,82.98,82.98,1331.0,83.0,83.01,82.98,82.98,1331.0
2017-10-19 14:25:00,82.98,82.98,82.93,82.94,6926.0,82.98,82.98,82.93,82.94,6926.0
2017-10-19 14:30:00,82.92,82.95,82.92,82.92,3683.0,82.92,82.95,82.92,82.92,3683.0
2017-10-19 14:35:00,82.94,82.94,82.91,82.92,6941.0,82.94,82.94,82.91,82.92,6941.0
2017-10-19 14:40:00,82.9,82.94,82.9,82.92,6614.0,82.9,82.94,82.9,82.92,6614.0
2017-10-19 14:45:00,82.92,82.93,82.88,82.88,5166.0,82.92,82.93,82.88,82.88,5166.0
2017-10-19 14:50:00,82.89,82.91,82.86,82.9,4700.0,82.89,82.91,82.86,82.9,4700.0
2017-10-19 14:55:00,82.89,82.9,82.82,82.83,5525.0,82.89,82.9,82.82,82.83,5525.0
2017-10-19 15:00:00,82.83,82.97,82.83,82.97,9471.0,82.83,82.97,82.83,82.97,9471.0
2017-10-19 15:05:00,82.97,83.0,82.93,82.96,9980.0,82.97,83.0,82.93,82.96,9980.0
2017-10-19 15:10:00,82.96,83.02,82.96,83.01,11745.0,82.96,83.02,82.96,83.01,11745.0
2017-10-19 15:15:00,83.01,83.15,83.01,83.15,10160.0,83.01,83.15,83.01,83.15,10160.0
2017-10-19 15:20:00,83.14,83.14,83.07,83.11,7921.0,83.14,83.14,83.07,83.11,7921.0
2017-10-19 15:25:00,83.11,83.12,83.06,83.12,13303.0,83.11,83.12,83.06,83.12,13303.0
2017-10-19 15:30:00,83.12,83.16,83.12,83.14,10450.0,83.12,83.16,83.12,83.14,10450.0
2017-10-19 15:35:00,83.14,83.16,83.09,83.1,19755.0,83.14,83.16,83.09,83.1,19755.0
2017-10-19 15:40:00,83.09,83.13,83.04,83.13,14541.0,83.09,83.13,83.04,83.13,14541.0
2017-10-19 15:45:00,83.13,83.28,83.12,83.28,12929.0,83.13,83.28,83.12,83.28,12929.0
2017-10-19 15:50:00,83.29,83.35,83.25,83.35,31666.0,83.29,83.35,83.25,83.35,31666.0
2017-10-19 15:55:00,83.34,83.39,83.28,83.38,55119.0,83.34,83.39,83.28,83.38,55119.0
2017-10-20 09:30:00,83.72,83.86,83.66,83.8,31383.0,83.72,83.86,83.66,83.8,31383.0
2017-10-20 09:35:00,83.86,83.94,83.64,83.73,2600.0,83.86,83.94,83.64,83.73,2600.0
2017-10-20 09:40:00,83.75,83.88,83.73,83.87,7292.0,83.75,83.88,83.73,83.87,7292.0
2017-10-20 09:45:00,83.86,83.95,83.81,83.95,3800.0,83.86,83.95,83.81,83.95,3800.0
2017-10-20 09:50:00,83.95,83.97,83.92,83.93,3666.0,83.95,83.97,83.92,83.93,3666.0
2017-10-20 09:55:00,83.95,84.02,83.94,84.0,4340.0,83.95,84.02,83.94,84.0,4340.0
2017-10-20 10:00:00,84.01,84.09,84.01,84.07,3040.0,84.01,84.09,84.01,84.07,3040.0
2017-10-20 10:05:00,84.07,84.11,84.03,84.05,4339.0,84.07,84.11,84.03,84.05,4339.0
2017-10-20 10:10:00,84.04,84.2,84.03,84.2,9420.0,84.04,84.2,84.03,84.2,9420.0
2017-10-20 10:15:00,84.19,84.19,84.11,84.12,4300.0,84.19,84.19,84.11,84.12,4300.0
2017-10-20 10:20:00,84.13,84.21,84.13,84.21,5025.0,84.13,84.21,84.13,84.21,5025.0
2017-10-20 10:25:00,84.19,84.2,84.16,84.2,7776.0,84.19,84.2,84.16,84.2,7776.0
2017-10-20 10:30:00,84.2,84.25,84.18,84.25,2800.0,84.2,84.25,84.18,84.25,2800.0
2017-10-20 10:35:00,84.26,84.26,84.08,84.13,7414.0,84.26,84.26,84.08,84.13,7414.0
2017-10-20 10:40:00,84.12,84.14,84.1,84.12,2600.0,84.12,84.14,84.1,84.12,2600.0
2017-10-20 10:45:00,84.12,84.12,84.07,84.07,3777.0,84.12,84.12,84.07,84.07,3777.0
2017-10-20 10:50:00,84.06,84.06,84.0,84.03,4031.0,84.06,84.06,84.0,84.03,4031.0
2017-10-20 10:55:00,84.04,84.19,84.04,84.19,5200.0,84.04,84.19,84.04,84.19,5200.0
2017-10-20 11:00:00,84.17,84.21,84.16,84.2,3935.0,84.17,84.21,84.16,84.2,3935.0
2017-10-20 11:05:00,84.17,84.25,84.17,84.25,4534.0,84.17,84.25,84.17,84.25,4534.0
2017-10-20 11:10:00,84.26,84.28,84.24,84.28,3629.0,84.26,84.28,84.24,84.28,3629.0
2017-10-20 11:15:00,84.28,84.28,84.21,84.23,6400.0,84.28,84.28,84.21,84.23,6400.0
2017-10-20 11:20:00,84.23,84.29,84.22,84.27,3200.0,84.23,84.29,84.22,84.27,3200.0
2017-10-20 11:25:00,84.27,84.27,84.2,84.2,2600.0,84.27,84.27,84.2,84.2,2600.0
2017-10-20 11:30:00,84.18,84.2,84.18,84.19,600.0,84.18,84.2,84.18,84.19,600.0
2017-10-20 11:35:00,84.2,84.22,84.19,84.22,6645.0,84.2,84.22,84.19,84.22,6645.0
2017-10-20 11:40:00,84.21,84.31,84.19,84.27,5281.0,84.21,84.31,84.19,84.27,5281.0
2017-10-20 11:45:00,84.26,84.29,84.24,84.24,3769.0,84.26,84.29,84.24,84.24,3769.0
2017-10-20 11:50:00,84.22,84.25,84.21,84.22,3860.0,84.22,84.25,84.21,84.22,3860.0
2017-10-20 11:55:00,84.18,84.25,84.18,84.25,3036.0,84.18,84.25,84.18,84.25,3036.0
2017-10-20 12:00:00,84.25,84.35,84.25,84.35,2000.0,84.25,84.35,84.25,84.35,2000.0
2017-10-20 12:05:00,84.36,84.39,84.3,84.31,3367.0,84.36,84.39,84.3,84.31,3367.0
2017-10-20 12:10:00,84.32,84.39,84.32,84.36,5000.0,84.32,84.39,84.32,84.36,5000.0
2017-10-20 12:15:00,84.37,84.38,84.35,84.36,4065.0,84.37,84.38,84.35,84.36,4065.0
2017-10-20 12:20:00,84.37,84.43,84.36,84.41,3920.0,84.37,84.43,84.36,84.41,3920.0
2017-10-20 12:25:00,84.41,84.44,84.41,84.42,1800.0,84.41,84.44,84.41,84.42,1800.0
2017-10-20 12:30:00,84.42,84.46,84.41,84.44,3032.0,84.42,84.46,84.41,84.44,3032.0
2017-10-20 12:35:00,84.44,84.45,84.43,84.44,3801.0,84.44,84.45,84.43,84.44,3801.0
2017-10-20 12:40:00,84.45,84.45,84.42,84.45,6600.0,84.45,84.45,84.42,84.45,6600.0
2017-10-20 12:45:00,84.45,84.45,84.36,84.37,4700.0,84.45,84.45,84.36,84.37,4700.0
2017-10-20 12:50:00,84.37,84.41,84.37,84.4,5142.0,84.37,84.41,84.37,84.4,5142.0
2017-10-20 12:55:00,84.41,84.42,84.39,84.4,3919.0,84.41,84.42,84.39,84.4,3919.0
2017-10-20 13:00:00,84.4,84.4,84.37,84.39,1610.0,84.4,84.4,84.37,84.39,1610.0
2017-10-20 13:05:00,84.39,84.4,84.36,84.4,6221.0,84.39,84.4,84.36,84.4,6221.0
2017-10-20 13:10:00,84.42,84.42,84.38,84.38,4200.0,84.42,84.42,84.38,84.38,4200.0
2017-10-20 13:15:00,84.38,84.4,84.37,84.37,3400.0,84.38,84.4,84.37,84.37,3400.0
2017-10-20 13:20:00,84.38,84.41,84.37,84.41,2639.0,84.38,84.41,84.37,84.41,2639.0
2017-10-20 13:25:00,84.42,84.42,84.39,84.39,5600.0,84.42,84.42,84.39,84.39,5600.0
2017-10-20 13:30:00,84.4,84.41,84.38,84.38,3427.0,84.4,84.41,84.38,84.38,3427.0
2017-10-20 13:35:00,84.39,84.4,84.37,84.4,3779.0,84.39,84.4,84.37,84.4,3779.0
2017-10-20 13:40:00,84.39,84.42,84.39,84.42,3400.0,84.39,84.42,84.39,84.42,3400.0
2017-10-20 13:45:00,84.42,84.42,84.33,84.34,3500.0,84.42,84.42,84.33,84.34,3500.0
2017-10-20 13:50:00,84.34,84.41,84.32,84.4,5532.0,84.34,84.41,84.32,84.4,5532.0
2017-10-20 13:55:00,84.4,84.42,84.36,84.4,4445.0,84.4,84.42,84.36,84.4,4445.0
2017-10-20 14:00:00,84.4,84.48,84.4,84.48,3306.0,84.4,84.48,84.4,84.48,3306.0
2017-10-20 14:05:00,84.47,84.55,84.46,84.52,7189.0,84.47,84.55,84.46,84.52,7189.0
2017-10-20 14:10:00,84.52,84.54,84.49,84.52,2185.0,84.52,84.54,84.49,84.52,2185.0
2017-10-20 14:15:00,84.51,84.51,84.47,84.51,5100.0,84.51,84.51,84.47,84.51,5100.0
2017-10-20 14:20:00,84.51,84.52,84.45,84.5,4297.0,84.51,84.52,84.45,84.5,4297.0
2017-10-20 14:25:00,84.51,84.51,84.47,84.49,3800.0,84.51,84.51,84.47,84.49,3800.0
2017-10-20 14:30:00,84.5,84.51,84.48,84.5,8420.0,84.5,84.51,84.48,84.5,8420.0
2017-10-20 14:35:00,84.49,84.51,84.47,84.51,4300.0,84.49,84.51,84.47,84.51,4300.0
2017-10-20 14:40:00,84.49,84.51,84.46,84.51,7700.0,84.49,84.51,84.46,84.51,7700.0
2017-10-20 14:45:00,84.51,84.53,84.49,84.52,5724.0,84.51,84.53,84.49,84.52,5724.0
2017-10-20 14:50:00,84.52,84.52,84.46,84.47,6140.0,84.52,84.52,84.46,84.47,6140.0
2017-10-20 14:55:00,84.47,84.52,84.46,84.5,6453.0,84.47,84.52,84.46,84.5,6453.0
2017-10-20 15:00:00,84.5,84.51,84.47,84.47,6225.0,84.5,84.51,84.47,84.47,6225.0
2017-10-20 15:05:00,84.47,84.5,84.46,84.47,4500.0,84.47,84.5,84.46,84.47,4500.0
2017-10-20 15:10:00,84.46,84.5,84.45,84.5,8422.0,84.46,84.5,84.45,84.5,8422.0
2017-10-20 15:15:00,84.5,84.5,84.44,84.45,3902.0,84.5,84.5,84.44,84.45,3902.0
2017-10-20 15:20:00,84.46,84.46,84.42,84.42,4834.0,84.46,84.46,84.42,84.42,4834.0
2017-10-20 15:25:00,84.43,84.45,84.4,84.41,6836.0,84.43,84.45,84.4,84.41,6836.0
2017-10-20 15:30:00,84.42,84.42,84.38,84.39,6731.0,84.42,84.42,84.38,84.39,6731.0
2017-10-20 15:35:00,84.39,84.4,84.37,84.38,8325.0,84.39,84.4,84.37,84.38,8325.0
2017-10-20 15:40:00,84.38,84.4,84.35,84.36,8849.0,84.38,84.4,84.35,84.36,8849.0
2017-10-20 15:45:00,84.36,84.36,84.26,84.27,6973.0,84.36,84.36,84.26,84.27,6973.0
2017-10-20 15:50:00,84.27,84.34,84.24,84.31,14077.0,84.27,84.34,84.24,84.31,14077.0
2017-10-20 15:55:00,84.32,84.33,84.27,84.32,18294.0,84.32,84.33,84.27,84.32,18294.0
2017-10-23 09:30:00,84.53,84.78,84.5,84.67,10091.0,84.53,84.78,84.5,84.67,10091.0
2017-10-23 09:35:00,84.7,84.84,84.69,84.79,7336.0,84.7,84.84,84.69,84.79,7336.0
2017-10-23 09:40:00,84.79,84.98,84.77,84.96,12581.0,84.79,84.98,84.77,84.96,12581.0
2017-10-23 09:45:00,84.95,84.95,84.71,84.75,8394.0,84.95,84.95,84.71,84.75,8394.0
2017-10-23 09:50:00,84.78,84.78,84.69,84.7,2939.0,84.78,84.78,84.69,84.7,2939.0
2017-10-23 09:55:00,84.7,84.74,84.61,84.74,4380.0,84.7,84.74,84.61,84.74,4380.0
2017-10-23 10:00:00,84.74,84.76,84.74,84.75,2800.0,84.74,84.76,84.74,84.75,2800.0
2017-10-23 10:05:00,84.73,84.73,84.5,84.62,7400.0,84.73,84.73,84.5,84.62,7400.0
2017-10-23 10:10:00,84.62,84.71,84.62,84.68,4556.0,84.62,84.71,84.62,84.68,4556.0
2017-10-23 10:15:00,84.69,84.85,84.69,84.82,3632.0,84.69,84.85,84.69,84.82,3632.0
2017-10-23 10:20:00,84.81,84.88,84.79,84.8,3000.0,84.81,84.88,84.79,84.8,3000.0
2017-10-23 10:25:00,84.81,84.85,84.78,84.8,1704.0,84.81,84.85,84.78,84.8,1704.0
2017-10-23 10:30:00,84.84,84.85,84.73,84.73,4369.0,84.84,84.85,84.73,84.73,4369.0
2017-10-23 10:35:00,84.75,84.75,84.65,84.65,4087.0,84.75,84.75,84.65,84.65,4087.0
2017-10-23 10:40:00,84.62,84.62,84.51,84.51,2144.0,84.62,84.62,84.51,84.51,2144.0
2017-10-23 10:45:00,84.51,84.56,84.44,84.45,4000.0,84.51,84.56,84.44,84.45,4000.0
2017-10-23 10:50:00,84.45,84.51,84.45,84.51,900.0,84.45,84.51,84.45,84.51,900.0
2017-10-23 10:55:00,84.52,84.58,84.51,84.54,4849.0,84.52,84.58,84.51,84.54,4849.0
2017-10-23 11:00:00,84.55,84.57,84.49,84.55,3338.0,84.55,84.57,84.49,84.55,3338.0
2017-10-23 11:05:00,84.56,84.59,84.52,84.53,5865.0,84.56,84.59,84.52,84.53,5865.0
2017-10-23 11:10:00,84.53,84.53,84.5,84.5,3028.0,84.53,84.53,84.5,84.5,3028.0
2017-10-23 11:15:00,84.52,84.53,84.52,84.53,200.0,84.52,84.53,84.52,84.53,200.0
2017-10-23 11:20:00,84.51,84.53,84.49,84.52,1486.0,84.51,84.53,84.49,84.52,1486.0
2017-10-23 11:25:00,84.5,84.54,84.5,84.54,2526.0,84.5,84.54,84.5,84.54,2526.0
2017-10-23 11:30:00,84.53,84.56,84.53,84.55,4200.0,84.53,84.56,84.53,84.55,4200.0
2017-10-23 11:35:00,84.55,84.55,84.47,84.47,3960.0,84.55,84.55,84.47,84.47,3960.0
2017-10-23 11:40:00,84.48,84.51,84.48,84.51,1118.0,84.48,84.51,84.48,84.51,1118.0
2017-10-23 11:45:00,84.51,84.51,84.49,84.51,1794.0,84.51,84.51,84.49,84.51,1794.0
2017-10-23 11:50:00,84.49,84.52,84.48,84.52,2600.0,84.49,84.52,84.48,84.52,2600.0
2017-10-23 11:55:00,84.5,84.53,84.5,84.51,578.0,84.5,84.53,84.5,84.51,578.0
2017-10-23 12:00:00,84.52,84.56,84.52,84.55,3904.0,84.52,84.56,84.52,84.55,3904.0
2017-10-23 12:05:00,84.54,84.57,84.54,84.55,1576.0,84.54,84.57,84.54,84.55,1576.0
2017-10-23 12:10:00,84.57,84.57,84.53,84.54,1440.0,84.57,84.57,84.53,84.54,1440.0
2017-10-23 12:15:00,84.53,84.56,84.53,84.55,2350.0,84.53,84.56,84.53,84.55,2350.0
2017-10-23 12:20:00,84.55,84.55,84.53,84.54,2400.0,84.55,84.55,84.53,84.54,2400.0
2017-10-23 12:25:00,84.53,84.55,84.53,84.53,800.0,84.53,84.55,84.53,84.53,800.0
2017-10-23 12:30:00,84.55,84.59,84.55,84.59,4457.0,84.55,84.59,84.55,84.59,4457.0
2017-10-23 12:35:00,84.6,84.65,84.59,84.63,2217.0,84.6,84.65,84.59,84.63,2217.0
2017-10-23 12:40:00,84.65,84.67,84.65,84.66,600.0,84.65,84.67,84.65,84.66,600.0
2017-10-23 12:45:00,84.67,84.68,84.63,84.63,2735.0,84.67,84.68,84.63,84.63,2735.0
2017-10-23 12:50:00,84.62,84.62,84.58,84.58,700.0,84.62,84.62,84.58,84.58,700.0
2017-10-23 12:55:00,84.61,84.62,84.58,84.61,2004.0,84.61,84.62,84.58,84.61,2004.0
2017-10-23 13:00:00,84.6,84.6,84.59,84.59,692.0,84.6,84.6,84.59,84.59,692.0
2017-10-23 13:05:00,84.6,84.63,84.58,84.6,2500.0,84.6,84.63,84.58,84.6,2500.0
2017-10-23 13:10:00,84.59,84.59,84.57,84.57,800.0,84.59,84.59,84.57,84.57,800.0
2017-10-23 13:15:00,84.55,84.57,84.55,84.56,1032.0,84.55,84.57,84.55,84.56,1032.0
2017-10-23 13:20:00,84.56,84.57,84.55,84.57,419.0,84.56,84.57,84.55,84.57,419.0
2017-10-23 13:25:00,84.56,84.57,84.55,84.55,2174.0,84.56,84.57,84.55,84.55,2174.0
2017-10-23 13:30:00,84.54,84.55,84.46,84.46,2405.0,84.54,84.55,84.46,84.46,2405.0
2017-10-23 13:35:00,84.44,84.47,84.41,84.47,1700.0,84.44,84.47,84.41,84.47,1700.0
2017-10-23 13:40:00,84.47,84.52,84.47,84.51,1800.0,84.47,84.52,84.47,84.51,1800.0
2017-10-23 13:45:00,84.5,84.52,84.5,84.52,2900.0,84.5,84.52,84.5,84.52,2900.0
2017-10-23 13:50:00,84.52,84.54,84.52,84.53,1650.0,84.52,84.54,84.52,84.53,1650.0
2017-10-23 13:55:00,84.52,84.52,84.49,84.5,3499.0,84.52,84.52,84.49,84.5,3499.0
2017-10-23 14:00:00,84.47,84.49,84.44,84.49,1300.0,84.47,84.49,84.44,84.49,1300.0
2017-10-23 14:05:00,84.48,84.49,84.47,84.49,2492.0,84.48,84.49,84.47,84.49,2492.0
2017-10-23 14:10:00,84.49,84.5,84.46,84.48,2162.0,84.49,84.5,84.46,84.48,2162.0
2017-10-23 14:15:00,84.47,84.5,84.45,84.5,3922.0,84.47,84.5,84.45,84.5,3922.0
2017-10-23 14:20:00,84.5,84.51,84.47,84.48,3390.0,84.5,84.51,84.47,84.48,3390.0
2017-10-23 14:25:00,84.49,84.53,84.48,84.53,2201.0,84.49,84.53,84.48,84.53,2201.0
2017-10-23 14:30:00,84.53,84.57,84.52,84.56,2967.0,84.53,84.57,84.52,84.56,2967.0
2017-10-23 14:35:00,84.56,84.57,84.49,84.49,3300.0,84.56,84.57,84.49,84.49,3300.0
2017-10-23 14:40:00,84.5,84.56,84.49,84.49,6954.0,84.5,84.56,84.49,84.49,6954.0
2017-10-23 14:45:00,84.47,84.47,84.36,84.36,2133.0,84.47,84.47,84.36,84.36,2133.0
2017-10-23 14:50:00,84.34,84.36,84.29,84.32,10920.0,84.34,84.36,84.29,84.32,10920.0
2017-10-23 14:55:00,84.33,84.42,84.33,84.41,3441.0,84.33,84.42,84.33,84.41,3441.0
2017-10-23 15:00:00,84.4,84.4,84.34,84.37,5251.0,84.4,84.4,84.34,84.37,5251.0
2017-10-23 15:05:00,84.36,84.39,84.31,84.32,10099.0,84.36,84.39,84.31,84.32,10099.0
2017-10-23 15:10:00,84.31,84.31,84.31,84.31,200.0,84.31,84.31,84.31,84.31,200.0
2017-10-23 15:15:00,84.34,84.37,84.33,84.36,4523.0,84.34,84.37,84.33,84.36,4523.0
2017-10-23 15:20:00,84.35,84.36,84.28,84.29,4881.0,84.35,84.36,84.28,84.29,4881.0
2017-10-23 15:25:00,84.29,84.32,84.25,84.31,8410.0,84.29,84.32,84.25,84.31,8410.0
2017-10-23 15:30:00,84.32,84.34,84.3,84.3,5312.0,84.32,84.34,84.3,84.3,5312.0
2017-10-23 15:35:00,84.29,84.3,84.23,84.25,9302.0,84.29,84.3,84.23,84.25,9302.0
2017-10-23 15:40:00,84.24,84.27,84.23,84.26,11998.0,84.24,84.27,84.23,84.26,11998.0
2017-10-23 15:45:00,84.27,84.35,84.27,84.29,7880.0,84.27,84.35,84.27,84.29,7880.0
2017-10-23 15:50:00,84.29,84.3,84.19,84.2,19438.0,84.29,84.3,84.19,84.2,19438.0
2017-10-23 15:55:00,84.21,84.32,84.18,84.28,33038.0,84.21,84.32,84.18,84.28,33038.0
2017-10-24 09:30:00,84.31,84.63,84.31,84.63,7668.0,84.31,84.63,84.31,84.63,7668.0
2017-10-24 09:35:00,84.58,84.58,84.13,84.18,6168.0,84.58,84.58,84.13,84.18,6168.0
2017-10-24 09:40:00,84.23,84.32,84.07,84.12,2772.0,84.23,84.32,84.07,84.12,2772.0
2017-10-24 09:45:00,84.17,84.17,84.05,84.05,2126.0,84.17,84.17,84.05,84.05,2126.0
2017-10-24 09:50:00,84.03,84.11,83.98,84.07,5400.0,84.03,84.11,83.98,84.07,5400.0
2017-10-24 09:55:00,84.06,84.17,83.94,84.0,17700.0,84.06,84.17,83.94,84.0,17700.0
2017-10-24 10:00:00,84.03,84.15,83.92,84.15,15485.0,84.03,84.15,83.92,84.15,15485.0
2017-10-24 10:05:00,84.18,84.41,84.17,84.4,4194.0,84.18,84.41,84.17,84.4,4194.0
2017-10-24 10:10:00,84.4,84.47,84.39,84.47,1200.0,84.4,84.47,84.39,84.47,1200.0
2017-10-24 10:15:00,84.45,84.46,84.25,84.33,8655.0,84.45,84.46,84.25,84.33,8655.0
2017-10-24 10:20:00,84.28,84.28,84.08,84.12,3322.0,84.28,84.28,84.08,84.12,3322.0
2017-10-24 10:25:00,84.13,84.2,84.09,84.2,2500.0,84.13,84.2,84.09,84.2,2500.0
2017-10-24 10:30:00,84.21,84.3,84.1,84.13,3150.0,84.21,84.3,84.1,84.13,3150.0
2017-10-24 10:35:00,84.18,84.36,84.16,84.32,2957.0,84.18,84.36,84.16,84.32,2957.0
2017-10-24 10:40:00,84.28,84.44,84.28,84.4,2000.0,84.28,84.44,84.28,84.4,2000.0
2017-10-24 10:45:00,84.44,84.44,84.32,84.39,4558.0,84.44,84.44,84.32,84.39,4558.0
2017-10-24 10:50:00,84.42,84.48,84.41,84.48,2420.0,84.42,84.48,84.41,84.48,2420.0
2017-10-24 10:55:00,84.49,84.53,84.45,84.5,6500.0,84.49,84.53,84.45,84.5,6500.0
2017-10-24 11:00:00,84.52,84.6,84.52,84.6,1676.0,84.52,84.6,84.52,84.6,1676.0
2017-10-24 11:05:00,84.62,84.67,84.6,84.63,2859.0,84.62,84.67,84.6,84.63,2859.0
2017-10-24 11:10:00,84.62,84.68,84.61,84.63,3500.0,84.62,84.68,84.61,84.63,3500.0
2017-10-24 11:15:00,84.63,84.64,84.61,84.62,2129.0,84.63,84.64,84.61,84.62,2129.0
2017-10-24 11:20:00,84.63,84.7,84.63,84.69,3100.0,84.63,84.7,84.63,84.69,3100.0
2017-10-24 11:25:00,84.68,84.71,84.66,84.68,3210.0,84.68,84.71,84.66,84.68,3210.0
2017-10-24 11:30:00,84.71,84.71,84.63,84.63,2143.0,84.71,84.71,84.63,84.63,2143.0
2017-10-24 11:35:00,84.64,84.64,84.56,84.57,3900.0,84.64,84.64,84.56,84.57,3900.0
2017-10-24 11:40:00,84.59,84.64,84.57,84.64,2981.0,84.59,84.64,84.57,84.64,2981.0
2017-10-24 11:45:00,84.65,84.65,84.61,84.63,1900.0,84.65,84.65,84.61,84.63,1900.0
2017-10-24 11:50:00,84.65,84.66,84.63,84.65,2300.0,84.65,84.66,84.63,84.65,2300.0
2017-10-24 11:55:00,84.68,84.7,84.66,84.69,1597.0,84.68,84.7,84.66,84.69,1597.0
2017-10-24 12:00:00,84.67,84.72,84.67,84.71,3000.0,84.67,84.72,84.67,84.71,3000.0
2017-10-24 12:05:00,84.7,84.71,84.67,84.71,2989.0,84.7,84.71,84.67,84.71,2989.0
2017-10-24 12:10:00,84.68,84.74,84.68,84.74,2600.0,84.68,84.74,84.68,84.74,2600.0
2017-10-24 12:15:00,84.74,84.74,84.7,84.73,1463.0,84.74,84.74,84.7,84.73,1463.0
2017-10-24 12:20:00,84.74,84.79,84.74,84.79,1115.0,84.74,84.79,84.74,84.79,1115.0
2017-10-24 12:25:00,84.77,84.81,84.74,84.8,2501.0,84.77,84.81,84.74,84.8,2501.0
2017-10-24 12:30:00,84.79,84.81,84.75,84.77,6900.0,84.79,84.81,84.75,84.77,6900.0
2017-10-24 12:35:00,84.77,84.79,84.7,84.71,3112.0,84.77,84.79,84.7,84.71,3112.0
2017-10-24 12:40:00,84.73,84.76,84.72,84.73,2644.0,84.73,84.76,84.72,84.73,2644.0
2017-10-24 12:45:00,84.74,84.79,84.73,84.79,3522.0,84.74,84.79,84.73,84.79,3522.0
2017-10-24 12:50:00,84.79,84.82,84.79,84.81,2824.0,84.79,84.82,84.79,84.81,2824.0
2017-10-24 12:55:00,84.81,84.85,84.8,84.82,3297.0,84.81,84.85,84.8,84.82,3297.0
2017-10-24 13:00:00,84.81,84.83,84.72,84.73,1900.0,84.81,84.83,84.72,84.73,1900.0
2017-10-24 13:05:00,84.75,84.82,84.73,84.82,4791.0,84.75,84.82,84.73,84.82,4791.0
2017-10-24 13:10:00,84.8,84.87,84.8,84.87,2900.0,84.8,84.87,84.8,84.87,2900.0
2017-10-24 13:15:00,84.86,84.87,84.81,84.81,2210.0,84.86,84.87,84.81,84.81,2210.0
2017-10-24 13:20:00,84.81,84.86,84.81,84.81,2116.0,84.81,84.86,84.81,84.81,2116.0
2017-10-24 13:25:00,84.81,84.83,84.78,84.8,2800.0,84.81,84.83,84.78,84.8,2800.0
2017-10-24 13:30:00,84.8,84.84,84.8,84.83,710.0,84.8,84.84,84.8,84.83,710.0
2017-10-24 13:35:00,84.81,84.83,84.79,84.83,1100.0,84.81,84.83,84.79,84.83,1100.0
2017-10-24 13:40:00,84.77,84.81,84.75,84.75,2401.0,84.77,84.81,84.75,84.75,2401.0
2017-10-24 13:45:00,84.73,84.78,84.73,84.77,1400.0,84.73,84.78,84.73,84.77,1400.0
2017-10-24 13:50:00,84.79,84.79,84.74,84.76,3128.0,84.79,84.79,84.74,84.76,3128.0
2017-10-24 13:55:00,84.77,84.82,84.76,84.82,4469.0,84.77,84.82,84.76,84.82,4469.0
2017-10-24 14:00:00,84.8,84.82,84.78,84.78,2721.0,84.8,84.82,84.78,84.78,2721.0
2017-10-24 14:05:00,84.78,84.81,84.78,84.81,3975.0,84.78,84.81,84.78,84.81,3975.0
2017-10-24 14:10:00,84.83,84.88,84.82,84.84,5128.0,84.83,84.88,84.82,84.84,5128.0
2017-10-24 14:15:00,84.85,84.86,84.81,84.86,2349.0,84.85,84.86,84.81,84.86,2349.0
2017-10-24 14:20:00,84.86,84.89,84.85,84.89,5359.0,84.86,84.89,84.85,84.89,5359.0
2017-10-24 14:25:00,84.91,84.91,84.87,84.9,7695.0,84.91,84.91,84.87,84.9,7695.0
2017-10-24 14:30:00,84.91,84.94,84.9,84.91,3161.0,84.91,84.94,84.9,84.91,3161.0
2017-10-24 14:35:00,84.9,84.9,84.83,84.85,2050.0,84.9,84.9,84.83,84.85,2050.0
2017-10-24 14:40:00,84.85,84.89,84.85,84.88,3810.0,84.85,84.89,84.85,84.88,3810.0
2017-10-24 14:45:00,84.9,84.94,84.89,84.93,11180.0,84.9,84.94,84.89,84.93,11180.0
2017-10-24 14:50:00,84.93,84.94,84.86,84.91,7149.0,84.93,84.94,84.86,84.91,7149.0
2017-10-24 14:55:00,84.91,84.94,84.9,84.92,8076.0,84.91,84.94,84.9,84.92,8076.0
2017-10-24 15:00:00,84.92,84.94,84.92,84.92,7008.0,84.92,84.94,84.92,84.92,7008.0
2017-10-24 15:05:00,84.92,84.95,84.82,84.83,16655.0,84.92,84.95,84.82,84.83,16655.0
2017-10-24 15:10:00,84.83,84.87,84.83,84.87,10858.0,84.83,84.87,84.83,84.87,10858.0
2017-10-24 15:15:00,84.87,84.93,84.86,84.92,9123.0,84.87,84.93,84.86,84.92,9123.0
2017-10-24 15:20:00,84.91,84.93,84.87,84.89,12583.0,84.91,84.93,84.87,84.89,12583.0
2017-10-24 15:25:00,84.89,84.89,84.83,84.83,14055.0,84.89,84.89,84.83,84.83,14055.0
2017-10-24 15:30:00,84.83,84.88,84.8,84.87,9712.0,84.83,84.88,84.8,84.87,9712.0
2017-10-24 15:35:00,84.87,84.88,84.76,84.79,6789.0,84.87,84.88,84.76,84.79,6789.0
2017-10-24 15:40:00,84.78,84.8,84.75,84.75,7524.0,84.78,84.8,84.75,84.75,7524.0
2017-10-24 15:45:00,84.76,84.76,84.64,84.65,13061.0,84.76,84.76,84.64,84.65,13061.0
2017-10-24 15:50:00,84.63,84.72,84.55,84.72,41735.0,84.63,84.72,84.55,84.72,41735.0
2017-10-24 15:55:00,84.72,84.81,84.7,84.79,54759.0,84.72,84.81,84.7,84.79,54759.0
2017-10-25 09:30:00,85.45,85.73,85.35,85.53,28049.0,85.45,85.73,85.35,85.53,28049.0
2017-10-25 09:35:00,85.61,85.61,85.22,85.22,7584.0,85.61,85.61,85.22,85.22,7584.0
2017-10-25 09:40:00,85.28,86.12,85.28,85.97,27397.0,85.28,86.12,85.28,85.97,27397.0
2017-10-25 09:45:00,85.96,86.22,85.94,86.19,14272.0,85.96,86.22,85.94,86.19,14272.0
2017-10-25 09:50:00,86.18,86.27,86.03,86.18,14827.0,86.18,86.27,86.03,86.18,14827.0
2017-10-25 09:55:00,86.17,86.4,86.14,86.4,15338.0,86.17,86.4,86.14,86.4,15338.0
2017-10-25 10:00:00,86.41,86.68,86.39,86.66,13468.0,86.41,86.68,86.39,86.66,13468.0
2017-10-25 10:05:00,86.64,86.69,86.55,86.69,11001.0,86.64,86.69,86.55,86.69,11001.0
2017-10-25 10:10:00,86.7,86.72,86.64,86.66,15261.0,86.7,86.72,86.64,86.66,15261.0
2017-10-25 10:15:00,86.65,86.69,86.5,86.64,17582.0,86.65,86.69,86.5,86.64,17582.0
2017-10-25 10:20:00,86.64,86.74,86.6,86.73,8741.0,86.64,86.74,86.6,86.73,8741.0
2017-10-25 10:25:00,86.75,86.81,86.73,86.73,8790.0,86.75,86.81,86.73,86.73,8790.0
2017-10-25 10:30:00,86.71,86.78,86.66,86.78,9234.0,86.71,86.78,86.66,86.78,9234.0
2017-10-25 10:35:00,86.79,86.8,86.64,86.75,12656.0,86.79,86.8,86.64,86.75,12656.0
2017-10-25 10:40:00,86.75,86.8,86.61,86.61,11293.0,86.75,86.8,86.61,86.61,11293.0
2017-10-25 10:45:00,86.58,86.58,86.47,86.52,12000.0,86.58,86.58,86.47,86.52,12000.0
2017-10-25 10:50:00,86.51,86.52,86.47,86.49,5380.0,86.51,86.52,86.47,86.49,5380.0
2017-10-25 10:55:00,86.49,86.52,86.41,86.44,9055.0,86.49,86.52,86.41,86.44,9055.0
2017-10-25 11:00:00,86.41,86.45,86.24,86.26,45544.0,86.41,86.45,86.24,86.26,45544.0
2017-10-25 11:05:00,86.25,86.27,86.24,86.24,29948.0,86.25,86.27,86.24,86.24,29948.0
2017-10-25 11:10:00,86.24,86.26,86.11,86.14,32782.0,86.24,86.26,86.11,86.14,32782.0
2017-10-25 11:15:00,86.08,86.08,85.82,85.88,18173.0,86.08,86.08,85.82,85.88,18173.0
2017-10-25 11:20:00,85.88,85.92,85.8,85.89,8577.0,85.88,85.92,85.8,85.89,8577.0
2017-10-25 11:25:00,85.89,86.1,85.89,86.07,5300.0,85.89,86.1,85.89,86.07,5300.0
2017-10-25 11:30:00,86.1,86.11,86.06,86.06,5143.0,86.1,86.11,86.06,86.06,5143.0
2017-10-25 11:35:00,86.05,86.05,85.93,85.96,6411.0,86.05,86.05,85.93,85.96,6411.0
2017-10-25 11:40:00,85.95,85.95,85.77,85.77,5181.0,85.95,85.95,85.77,85.77,5181.0
2017-10-25 11:45:00,85.8,85.87,85.8,85.82,3707.0,85.8,85.87,85.8,85.82,3707.0
2017-10-25 11:50:00,85.83,85.83,85.74,85.8,4110.0,85.83,85.83,85.74,85.8,4110.0
2017-10-25 11:55:00,85.84,85.86,85.78,85.84,6728.0,85.84,85.86,85.78,85.84,6728.0
2017-10-25 12:00:00,85.82,85.82,85.77,85.8,4859.0,85.82,85.82,85.77,85.8,4859.0
2017-10-25 12:05:00,85.78,85.85,85.75,85.82,4204.0,85.78,85.85,85.75,85.82,4204.0
2017-10-25 12:10:00,85.79,85.79,85.72,85.73,4700.0,85.79,85.79,85.72,85.73,4700.0
2017-10-25 12:15:00,85.73,85.73,85.6,85.6,4303.0,85.73,85.73,85.6,85.6,4303.0
2017-10-25 12:20:00,85.59,85.62,85.4,85.4,3780.0,85.59,85.62,85.4,85.4,3780.0
2017-10-25 12:25:00,85.42,85.54,85.41,85.43,5452.0,85.42,85.54,85.41,85.43,5452.0
2017-10-25 12:30:00,85.41,85.44,85.34,85.37,4450.0,85.41,85.44,85.34,85.37,4450.0
2017-10-25 12:35:00,85.37,85.49,85.36,85.42,5659.0,85.37,85.49,85.36,85.42,5659.0
2017-10-25 12:40:00,85.4,85.41,85.34,85.38,3948.0,85.4,85.41,85.34,85.38,3948.0
2017-10-25 12:45:00,85.37,85.48,85.37,85.47,3584.0,85.37,85.48,85.37,85.47,3584.0
2017-10-25 12:50:00,85.47,85.61,85.46,85.59,4886.0,85.47,85.61,85.46,85.59,4886.0
2017-10-25 12:55:00,85.6,85.64,85.58,85.64,3950.0,85.6,85.64,85.58,85.64,3950.0
2017-10-25 13:00:00,85.65,85.67,85.6,85.66,7000.0,85.65,85.67,85.6,85.66,7000.0
2017-10-25 13:05:00,85.65,85.7,85.62,85.67,5028.0,85.65,85.7,85.62,85.67,5028.0
2017-10-25 13:10:00,85.67,85.74,85.67,85.74,3949.0,85.67,85.74,85.67,85.74,3949.0
2017-10-25 13:15:00,85.74,85.81,85.71,85.81,4031.0,85.74,85.81,85.71,85.81,4031.0
2017-10-25 13:20:00,85.82,85.82,85.75,85.76,5433.0,85.82,85.82,85.75,85.76,5433.0
2017-10-25 13:25:00,85.74,85.76,85.69,85.72,2833.0,85.74,85.76,85.69,85.72,2833.0
2017-10-25 13:30:00,85.75,85.75,85.73,85.75,4000.0,85.75,85.75,85.73,85.75,4000.0
2017-10-25 13:35:00,85.74,85.81,85.74,85.79,4659.0,85.74,85.81,85.74,85.79,4659.0
2017-10-25 13:40:00,85.8,85.81,85.73,85.75,4056.0,85.8,85.81,85.73,85.75,4056.0
2017-10-25 13:45:00,85.76,85.79,85.75,85.76,3700.0,85.76,85.79,85.75,85.76,3700.0
2017-10-25 13:50:00,85.75,85.75,85.65,85.65,3957.0,85.75,85.75,85.65,85.65,3957.0
2017-10-25 13:55:00,85.66,85.72,85.59,85.65,27984.0,85.66,85.72,85.59,85.65,27984.0
2017-10-25 14:00:00,85.63,85.74,85.62,85.73,7712.0,85.63,85.74,85.62,85.73,7712.0
2017-10-25 14:05:00,85.74,85.86,85.7,85.86,16991.0,85.74,85.86,85.7,85.86,16991.0
2017-10-25 14:10:00,85.87,85.94,85.87,85.93,6718.0,85.87,85.94,85.87,85.93,6718.0
2017-10-25 14:15:00,85.92,86.05,85.92,86.04,11590.0,85.92,86.05,85.92,86.04,11590.0
2017-10-25 14:20:00,86.04,86.11,86.01,86.11,9186.0,86.04,86.11,86.01,86.11,9186.0
2017-10-25 14:25:00,86.12,86.12,86.07,86.09,8564.0,86.12,86.12,86.07,86.09,8564.0
2017-10-25 14:30:00,86.1,86.1,86.01,86.01,2376.0,86.1,86.1,86.01,86.01,2376.0
2017-10-25 14:35:00,86.01,86.03,85.95,85.95,6147.0,86.01,86.03,85.95,85.95,6147.0
2017-10-25 14:40:00,85.95,85.96,85.87,85.87,6647.0,85.95,85.96,85.87,85.87,6647.0
2017-10-25 14:45:00,85.86,85.91,85.85,85.9,6153.0,85.86,85.91,85.85,85.9,6153.0
2017-10-25 14:50:00,85.91,85.91,85.8,85.82,8726.0,85.91,85.91,85.8,85.82,8726.0
2017-10-25 14:55:00,85.81,85.94,85.81,85.92,5919.0,85.81,85.94,85.81,85.92,5919.0
2017-10-25 15:00:00,85.91,85.92,85.82,85.82,8001.0,85.91,85.92,85.82,85.82,8001.0
2017-10-25 15:05:00,85.82,85.93,85.82,85.84,11910.0,85.82,85.93,85.82,85.84,11910.0
2017-10-25 15:10:00,85.84,85.9,85.84,85.9,9975.0,85.84,85.9,85.84,85.9,9975.0
2017-10-25 15:15:00,85.89,85.91,85.89,85.9,15303.0,85.89,85.91,85.89,85.9,15303.0
2017-10-25 15:20:00,85.9,85.91,85.84,85.86,15603.0,85.9,85.91,85.84,85.86,15603.0
2017-10-25 15:25:00,85.86,86.01,85.86,86.0,19008.0,85.86,86.01,85.86,86.0,19008.0
2017-10-25 15:30:00,85.99,85.99,85.9,85.9,9875.0,85.99,85.99,85.9,85.9,9875.0
2017-10-25 15:35:00,85.89,85.99,85.89,85.94,17228.0,85.89,85.99,85.89,85.94,17228.0
2017-10-25 15:40:00,85.95,85.95,85.79,85.82,16874.0,85.95,85.95,85.79,85.82,16874.0
2017-10-25 15:45:00,85.82,85.83,85.73,85.74,21626.0,85.82,85.83,85.73,85.74,21626.0
2017-10-25 15:50:00,85.74,85.74,85.43,85.62,62174.0,85.74,85.74,85.43,85.62,62174.0
2017-10-25 15:55:00,85.63,85.72,85.61,85.69,60849.0,85.63,85.72,85.61,85.69,60849.0
2017-10-26 09:30:00,85.99,86.46,85.74,85.97,14723.0,85.99,86.46,85.74,85.97,14723.0
2017-10-26 09:35:00,86.01,86.29,85.8,85.83,8737.0,86.01,86.29,85.8,85.83,8737.0
2017-10-26 09:40:00,85.89,86.11,85.89,86.01,3200.0,85.89,86.11,85.89,86.01,3200.0
2017-10-26 09:45:00,86.04,86.14,85.96,86.1,5851.0,86.04,86.14,85.96,86.1,5851.0
2017-10-26 09:50:00,86.13,86.32,86.07,86.29,4400.0,86.13,86.32,86.07,86.29,4400.0
2017-10-26 09:55:00,86.35,86.46,86.33,86.42,3653.0,86.35,86.46,86.33,86.42,3653.0
2017-10-26 10:00:00,86.4,86.4,86.25,86.26,5650.0,86.4,86.4,86.25,86.26,5650.0
2017-10-26 10:05:00,86.28,86.34,86.25,86.31,7465.0,86.28,86.34,86.25,86.31,7465.0
2017-10-26 10:10:00,86.29,86.34,86.28,86.32,4136.0,86.29,86.34,86.28,86.32,4136.0
2017-10-26 10:15:00,86.32,86.39,86.3,86.38,5367.0,86.32,86.39,86.3,86.38,5367.0
2017-10-26 10:20:00,86.4,86.43,86.36,86.36,2750.0,86.4,86.43,86.36,86.36,2750.0
2017-10-26 10:25:00,86.4,86.46,86.36,86.37,4997.0,86.4,86.46,86.36,86.37,4997.0
2017-10-26 10:30:00,86.38,86.44,86.35,86.35,6917.0,86.38,86.44,86.35,86.35,6917.0
2017-10-26 10:35:00,86.36,86.48,86.35,86.48,6278.0,86.36,86.48,86.35,86.48,6278.0
2017-10-26 10:40:00,86.46,86.47,86.37,86.43,4100.0,86.46,86.47,86.37,86.43,4100.0
2017-10-26 10:45:00,86.43,86.5,86.43,86.5,4438.0,86.43,86.5,86.43,86.5,4438.0
2017-10-26 10:50:00,86.49,86.67,86.49,86.65,12754.0,86.49,86.67,86.49,86.65,12754.0
2017-10-26 10:55:00,86.66,86.72,86.61,86.62,12061.0,86.66,86.72,86.61,86.62,12061.0
2017-10-26 11:00:00,86.6,86.62,86.47,86.49,11606.0,86.6,86.62,86.47,86.49,11606.0
2017-10-26 11:05:00,86.47,86.5,86.46,86.46,5052.0,86.47,86.5,86.46,86.46,5052.0
2017-10-26 11:10:00,86.47,86.47,86.37,86.42,12231.0,86.47,86.47,86.37,86.42,12231.0
2017-10-26 11:15:00,86.42,86.42,86.29,86.33,11729.0,86.42,86.42,86.29,86.33,11729.0
2017-10-26 11:20:00,86.33,86.35,86.3,86.34,8798.0,86.33,86.35,86.3,86.34,8798.0
2017-10-26 11:25:00,86.35,86.45,86.35,86.44,7820.0,86.35,86.45,86.35,86.44,7820.0
2017-10-26 11:30:00,86.44,86.54,86.41,86.42,8297.0,86.44,86.54,86.41,86.42,8297.0
2017-10-26 11:35:00,86.4,86.47,86.4,86.45,2832.0,86.4,86.47,86.4,86.45,2832.0
2017-10-26 11:40:00,86.46,86.54,86.43,86.48,4800.0,86.46,86.54,86.43,86.48,4800.0
2017-10-26 11:45:00,86.5,86.51,86.48,86.51,3000.0,86.5,86.51,86.48,86.51,3000.0
2017-10-26 11:50:00,86.5,86.54,86.46,86.48,10505.0,86.5,86.54,86.46,86.48,10505.0
2017-10-26 11:55:00,86.5,86.54,86.49,86.54,8456.0,86.5,86.54,86.49,86.54,8456.0
2017-10-26 12:00:00,86.55,86.56,86.52,86.55,7653.0,86.55,86.56,86.52,86.55,7653.0
2017-10-26 12:05:00,86.55,86.72,86.54,86.72,9544.0,86.55,86.72,86.54,86.72,9544.0
2017-10-26 12:10:00,86.72,86.83,86.7,86.74,13390.0,86.72,86.83,86.7,86.74,13390.0
2017-10-26 12:15:00,86.74,86.76,86.71,86.74,3217.0,86.74,86.76,86.71,86.74,3217.0
2017-10-26 12:20:00,86.75,86.81,86.74,86.79,7451.0,86.75,86.81,86.74,86.79,7451.0
2017-10-26 12:25:00,86.79,86.82,86.77,86.77,8700.0,86.79,86.82,86.77,86.77,8700.0
2017-10-26 12:30:00,86.76,86.77,86.57,86.59,5856.0,86.76,86.77,86.57,86.59,5856.0
2017-10-26 12:35:00,86.59,86.64,86.57,86.57,7434.0,86.59,86.64,86.57,86.57,7434.0
2017-10-26 12:40:00,86.57,86.59,86.47,86.47,6017.0,86.57,86.59,86.47,86.47,6017.0
2017-10-26 12:45:00,86.48,86.54,86.47,86.53,6779.0,86.48,86.54,86.47,86.53,6779.0
2017-10-26 12:50:00,86.52,86.6,86.52,86.56,3102.0,86.52,86.6,86.52,86.56,3102.0
2017-10-26 12:55:00,86.57,86.67,86.57,86.66,8635.0,86.57,86.67,86.57,86.66,8635.0
2017-10-26 13:00:00,86.64,86.64,86.59,86.59,4053.0,86.64,86.64,86.59,86.59,4053.0
2017-10-26 13:05:00,86.59,86.61,86.51,86.51,8900.0,86.59,86.61,86.51,86.51,8900.0
2017-10-26 13:10:00,86.52,86.56,86.52,86.54,2700.0,86.52,86.56,86.52,86.54,2700.0
2017-10-26 13:15:00,86.54,86.61,86.53,86.58,15123.0,86.54,86.61,86.53,86.58,15123.0
2017-10-26 13:20:00,86.6,86.62,86.55,86.59,9426.0,86.6,86.62,86.55,86.59,9426.0
2017-10-26 13:25:00,86.58,86.6,86.48,86.48,5900.0,86.58,86.6,86.48,86.48,5900.0
2017-10-26 13:30:00,86.5,86.53,86.47,86.51,6321.0,86.5,86.53,86.47,86.51,6321.0
2017-10-26 13:35:00,86.52,86.54,86.48,86.5,7705.0,86.52,86.54,86.48,86.5,7705.0
2017-10-26 13:40:00,86.5,86.52,86.5,86.51,3800.0,86.5,86.52,86.5,86.51,3800.0
2017-10-26 13:45:00,86.51,86.53,86.48,86.49,10069.0,86.51,86.53,86.48,86.49,10069.0
2017-10-26 13:50:00,86.49,86.55,86.49,86.53,9328.0,86.49,86.55,86.49,86.53,9328.0
2017-10-26 13:55:00,86.55,86.57,86.5,86.51,8353.0,86.55,86.57,86.5,86.51,8353.0
2017-10-26 14:00:00,86.52,86.52,86.43,86.43,4866.0,86.52,86.52,86.43,86.43,4866.0
2017-10-26 14:05:00,86.46,86.58,86.44,86.54,12624.0,86.46,86.58,86.44,86.54,12624.0
2017-10-26 14:10:00,86.54,86.61,86.54,86.58,6550.0,86.54,86.61,86.54,86.58,6550.0
2017-10-26 14:15:00,86.58,86.59,86.53,86.53,6398.0,86.58,86.59,86.53,86.53,6398.0
2017-10-26 14:20:00,86.55,86.57,86.52,86.52,11348.0,86.55,86.57,86.52,86.52,11348.0
2017-10-26 14:25:00,86.52,86.57,86.48,86.54,20947.0,86.52,86.57,86.48,86.54,20947.0
2017-10-26 14:30:00,86.55,86.56,86.53,86.53,3658.0,86.55,86.56,86.53,86.53,3658.0
2017-10-26 14:35:00,86.53,86.59,86.53,86.57,6000.0,86.53,86.59,86.53,86.57,6000.0
2017-10-26 14:40:00,86.56,86.7,86.56,86.68,12013.0,86.56,86.7,86.56,86.68,12013.0
2017-10-26 14:45:00,86.67,86.79,86.67,86.72,15768.0,86.67,86.79,86.67,86.72,15768.0
2017-10-26 14:50:00,86.72,86.75,86.68,86.74,4127.0,86.72,86.75,86.68,86.74,4127.0
2017-10-26 14:55:00,86.74,86.75,86.65,86.7,7688.0,86.74,86.75,86.65,86.7,7688.0
2017-10-26 15:00:00,86.7,86.7,86.67,86.69,6115.0,86.7,86.7,86.67,86.69,6115.0
2017-10-26 15:05:00,86.69,86.72,86.67,86.68,6684.0,86.69,86.72,86.67,86.68,6684.0
2017-10-26 15:10:00,86.68,86.71,86.66,86.68,7600.0,86.68,86.71,86.66,86.68,7600.0
2017-10-26 15:15:00,86.68,86.74,86.68,86.74,13500.0,86.68,86.74,86.68,86.74,13500.0
2017-10-26 15:20:00,86.74,86.86,86.73,86.84,21050.0,86.74,86.86,86.73,86.84,21050.0
2017-10-26 15:25:00,86.83,86.84,86.8,86.84,16068.0,86.83,86.84,86.8,86.84,16068.0
2017-10-26 15:30:00,86.83,86.83,86.78,86.81,17132.0,86.83,86.83,86.78,86.81,17132.0
2017-10-26 15:35:00,86.81,86.86,86.8,86.85,16579.0,86.81,86.86,86.8,86.85,16579.0
2017-10-26 15:40:00,86.85,86.95,86.85,86.94,24491.0,86.85,86.95,86.85,86.94,24491.0
2017-10-26 15:45:00,86.93,86.95,86.87,86.87,27863.0,86.93,86.95,86.87,86.87,27863.0
2017-10-26 15:50:00,86.87,87.0,86.83,86.86,40206.0,86.87,87.0,86.83,86.86,40206.0
2017-10-26 15:55:00,86.87,86.9,86.75,86.8,47047.0,86.87,86.9,86.75,86.8,47047.0
2017-10-27 09:30:00,87.45,87.9,86.93,86.94,20201.0,87.45,87.9,86.93,86.94,20201.0
2017-10-27 09:35:00,86.95,86.98,86.6,86.6,13079.0,86.95,86.98,86.6,86.6,13079.0
2017-10-27 09:40:00,86.55,86.61,86.31,86.37,8321.0,86.55,86.61,86.31,86.37,8321.0
2017-10-27 09:45:00,86.34,86.59,86.33,86.39,12845.0,86.34,86.59,86.33,86.39,12845.0
2017-10-27 09:50:00,86.42,86.69,86.4,86.64,4950.0,86.42,86.69,86.4,86.64,4950.0
2017-10-27 09:55:00,86.65,86.66,86.38,86.38,4200.0,86.65,86.66,86.38,86.38,4200.0
2017-10-27 10:00:00,86.39,86.54,86.38,86.51,5127.0,86.39,86.54,86.38,86.51,5127.0
2017-10-27 10:05:00,86.53,86.71,86.53,86.7,7133.0,86.53,86.71,86.53,86.7,7133.0
2017-10-27 10:10:00,86.72,86.87,86.7,86.86,3996.0,86.72,86.87,86.7,86.86,3996.0
2017-10-27 10:15:00,86.86,86.94,86.72,86.72,3462.0,86.86,86.94,86.72,86.72,3462.0
2017-10-27 10:20:00,86.74,86.76,86.54,86.58,4089.0,86.74,86.76,86.54,86.58,4089.0
2017-10-27 10:25:00,86.62,86.63,86.5,86.5,2399.0,86.62,86.63,86.5,86.5,2399.0
2017-10-27 10:30:00,86.54,86.55,86.39,86.42,9792.0,86.54,86.55,86.39,86.42,9792.0
2017-10-27 10:35:00,86.42,86.42,86.35,86.35,2110.0,86.42,86.42,86.35,86.35,2110.0
2017-10-27 10:40:00,86.33,86.36,86.3,86.36,3150.0,86.33,86.36,86.3,86.36,3150.0
2017-10-27 10:45:00,86.4,86.43,86.36,86.37,1399.0,86.4,86.43,86.36,86.37,1399.0
2017-10-27 10:50:00,86.34,86.38,86.26,86.38,3513.0,86.34,86.38,86.26,86.38,3513.0
2017-10-27 10:55:00,86.36,86.37,86.32,86.32,1473.0,86.36,86.37,86.32,86.32,1473.0
2017-10-27 11:00:00,86.32,86.32,86.27,86.29,2720.0,86.32,86.32,86.27,86.29,2720.0
2017-10-27 11:05:00,86.28,86.32,86.25,86.29,4669.0,86.28,86.32,86.25,86.29,4669.0
2017-10-27 11:10:00,86.32,86.34,86.22,86.22,3800.0,86.32,86.34,86.22,86.22,3800.0
2017-10-27 11:15:00,86.24,86.24,86.18,86.2,3518.0,86.24,86.24,86.18,86.2,3518.0
2017-10-27 11:20:00,86.22,86.22,86.18,86.21,2772.0,86.22,86.22,86.18,86.21,2772.0
2017-10-27 11:25:00,86.21,86.21,86.13,86.18,6700.0,86.21,86.21,86.13,86.18,6700.0
2017-10-27 11:30:00,86.2,86.33,86.2,86.29,5069.0,86.2,86.33,86.2,86.29,5069.0
2017-10-27 11:35:00,86.29,86.42,86.29,86.39,4350.0,86.29,86.42,86.29,86.39,4350.0
2017-10-27 11:40:00,86.38,86.4,86.31,86.4,7883.0,86.38,86.4,86.31,86.4,7883.0
2017-10-27 11:45:00,86.38,86.44,86.37,86.44,3550.0,86.38,86.44,86.37,86.44,3550.0
2017-10-27 11:50:00,86.43,86.43,86.31,86.34,9376.0,86.43,86.43,86.31,86.34,9376.0
2017-10-27 11:55:00,86.33,86.4,86.33,86.38,4436.0,86.33,86.4,86.33,86.38,4436.0
2017-10-27 12:00:00,86.42,86.55,86.41,86.55,3705.0,86.42,86.55,86.41,86.55,3705.0
2017-10-27 12:05:00,86.56,86.64,86.56,86.62,2701.0,86.56,86.64,86.56,86.62,2701.0
2017-10-27 12:10:00,86.6,86.76,86.59,86.71,6309.0,86.6,86.76,86.59,86.71,6309.0
2017-10-27 12:15:00,86.71,86.76,86.69,86.75,2901.0,86.71,86.76,86.69,86.75,2901.0
2017-10-27 12:20:00,86.76,86.77,86.73,86.73,1140.0,86.76,86.77,86.73,86.73,1140.0
2017-10-27 12:25:00,86.74,86.76,86.7,86.76,3450.0,86.74,86.76,86.7,86.76,3450.0
2017-10-27 12:30:00,86.74,86.75,86.65,86.68,3093.0,86.74,86.75,86.65,86.68,3093.0
2017-10-27 12:35:00,86.69,86.76,86.69,86.73,2404.0,86.69,86.76,86.69,86.73,2404.0
2017-10-27 12:40:00,86.77,86.8,86.76,86.8,1682.0,86.77,86.8,86.76,86.8,1682.0
2017-10-27 12:45:00,86.8,86.82,86.76,86.77,6846.0,86.8,86.82,86.76,86.77,6846.0
2017-10-27 12:50:00,86.74,86.79,86.71,86.71,3505.0,86.74,86.79,86.71,86.71,3505.0
2017-10-27 12:55:00,86.71,86.73,86.66,86.68,3700.0,86.71,86.73,86.66,86.68,3700.0
2017-10-27 13:00:00,86.69,86.73,86.67,86.73,800.0,86.69,86.73,86.67,86.73,800.0
2017-10-27 13:05:00,86.76,86.79,86.74,86.74,2800.0,86.76,86.79,86.74,86.74,2800.0
2017-10-27 13:10:00,86.74,86.74,86.7,86.7,2000.0,86.74,86.74,86.7,86.7,2000.0
2017-10-27 13:15:00,86.7,86.76,86.7,86.76,3417.0,86.7,86.76,86.7,86.76,3417.0
2017-10-27 13:20:00,86.75,86.78,86.68,86.68,5154.0,86.75,86.78,86.68,86.68,5154.0
2017-10-27 13:25:00,86.67,86.7,86.67,86.69,3869.0,86.67,86.7,86.67,86.69,3869.0
2017-10-27 13:30:00,86.68,86.7,86.65,86.65,6096.0,86.68,86.7,86.65,86.65,6096.0
2017-10-27 13:35:00,86.65,86.7,86.65,86.7,3660.0,86.65,86.7,86.65,86.7,3660.0
2017-10-27 13:40:00,86.72,86.75,86.65,86.65,2661.0,86.72,86.75,86.65,86.65,2661.0
2017-10-27 13:45:00,86.67,86.7,86.67,86.7,2170.0,86.67,86.7,86.67,86.7,2170.0
2017-10-27 13:50:00,86.69,86.69,86.65,86.69,4545.0,86.69,86.69,86.65,86.69,4545.0
2017-10-27 13:55:00,86.68,86.77,86.68,86.75,2266.0,86.68,86.77,86.68,86.75,2266.0
2017-10-27 14:00:00,86.77,86.8,86.76,86.8,3719.0,86.77,86.8,86.76,86.8,3719.0
2017-10-27 14:05:00,86.78,86.82,86.77,86.78,3255.0,86.78,86.82,86.77,86.78,3255.0
2017-10-27 14:10:00,86.8,86.91,86.8,86.87,5121.0,86.8,86.91,86.8,86.87,5121.0
2017-10-27 14:15:00,86.88,86.95,86.88,86.95,3077.0,86.88,86.95,86.88,86.95,3077.0
2017-10-27 14:20:00,86.94,86.94,86.88,86.88,2610.0,86.94,86.94,86.88,86.88,2610.0
2017-10-27 14:25:00,86.89,86.9,86.85,86.85,5165.0,86.89,86.9,86.85,86.85,5165.0
2017-10-27 14:30:00,86.83,86.86,86.82,86.83,2928.0,86.83,86.86,86.82,86.83,2928.0
2017-10-27 14:35:00,86.82,86.83,86.8,86.81,2406.0,86.82,86.83,86.8,86.81,2406.0
2017-10-27 14:40:00,86.79,86.79,86.75,86.77,4591.0,86.79,86.79,86.75,86.77,4591.0
2017-10-27 14:45:00,86.78,86.91,86.78,86.9,5102.0,86.78,86.91,86.78,86.9,5102.0
2017-10-27 14:50:00,86.9,86.98,86.9,86.97,6552.0,86.9,86.98,86.9,86.97,6552.0
2017-10-27 14:55:00,86.97,86.99,86.93,86.98,4005.0,86.97,86.99,86.93,86.98,4005.0
2017-10-27 15:00:00,86.96,86.96,86.83,86.89,5747.0,86.96,86.96,86.83,86.89,5747.0
2017-10-27 15:05:00,86.89,86.9,86.87,86.9,8453.0,86.89,86.9,86.87,86.9,8453.0
2017-10-27 15:10:00,86.91,86.98,86.9,86.98,10677.0,86.91,86.98,86.9,86.98,10677.0
2017-10-27 15:15:00,86.98,87.02,86.93,87.02,12788.0,86.98,87.02,86.93,87.02,12788.0
2017-10-27 15:20:00,87.01,87.05,87.0,87.05,4861.0,87.01,87.05,87.0,87.05,4861.0
2017-10-27 15:25:00,87.05,87.06,87.02,87.06,6783.0,87.05,87.06,87.02,87.06,6783.0
2017-10-27 15:30:00,87.05,87.06,86.99,87.03,22967.0,87.05,87.06,86.99,87.03,22967.0
2017-10-27 15:35:00,87.03,87.09,87.02,87.09,18898.0,87.03,87.09,87.02,87.09,18898.0
2017-10-27 15:40:00,87.07,87.1,87.05,87.1,15053.0,87.07,87.1,87.05,87.1,15053.0
2017-10-27 15:45:00,87.09,87.2,87.09,87.16,23506.0,87.09,87.2,87.09,87.16,23506.0
2017-10-27 15:50:00,87.16,87.23,87.15,87.22,34025.0,87.16,87.23,87.15,87.22,34025.0
2017-10-27 15:55:00,87.21,87.22,87.14,87.19,48693.0,87.21,87.22,87.14,87.19,48693.0
2017-10-30 09:30:00,86.87,87.18,86.56,86.56,19705.0,86.87,87.18,86.56,86.56,19705.0
2017-10-30 09:35:00,86.59,86.63,86.26,86.41,7366.0,86.59,86.63,86.26,86.41,7366.0
2017-10-30 09:40:00,86.4,86.48,86.28,86.39,8879.0,86.4,86.48,86.28,86.39,8879.0
2017-10-30 09:45:00,86.41,86.42,86.16,86.26,7193.0,86.41,86.42,86.16,86.26,7193.0
2017-10-30 09:50:00,86.26,86.29,86.13,86.13,6536.0,86.26,86.29,86.13,86.13,6536.0
2017-10-30 09:55:00,86.13,86.14,86.05,86.11,8810.0,86.13,86.14,86.05,86.11,8810.0
2017-10-30 10:00:00,86.11,86.24,86.11,86.23,8027.0,86.11,86.24,86.11,86.23,8027.0
2017-10-30 10:05:00,86.24,86.31,86.22,86.25,7080.0,86.24,86.31,86.22,86.25,7080.0
2017-10-30 10:10:00,86.24,86.24,86.15,86.19,4700.0,86.24,86.24,86.15,86.19,4700.0
2017-10-30 10:15:00,86.16,86.19,86.14,86.17,6989.0,86.16,86.19,86.14,86.17,6989.0
2017-10-30 10:20:00,86.17,86.17,86.1,86.1,6065.0,86.17,86.17,86.1,86.1,6065.0
2017-10-30 10:25:00,86.1,86.13,86.05,86.13,6150.0,86.1,86.13,86.05,86.13,6150.0
2017-10-30 10:30:00,86.12,86.16,86.05,86.11,7340.0,86.12,86.16,86.05,86.11,7340.0
2017-10-30 10:35:00,86.12,86.29,86.12,86.29,19650.0,86.12,86.29,86.12,86.29,19650.0
2017-10-30 10:40:00,86.26,86.41,86.26,86.41,7020.0,86.26,86.41,86.26,86.41,7020.0
2017-10-30 10:45:00,86.42,86.42,86.31,86.36,5125.0,86.42,86.42,86.31,86.36,5125.0
2017-10-30 10:50:00,86.36,86.38,86.31,86.31,3913.0,86.36,86.38,86.31,86.31,3913.0
2017-10-30 10:55:00,86.33,86.36,86.32,86.35,7090.0,86.33,86.36,86.32,86.35,7090.0
2017-10-30 11:00:00,86.35,86.38,86.33,86.35,4984.0,86.35,86.38,86.33,86.35,4984.0
2017-10-30 11:05:00,86.36,86.37,86.33,86.33,4256.0,86.36,86.37,86.33,86.33,4256.0
2017-10-30 11:10:00,86.34,86.35,86.24,86.3,3200.0,86.34,86.35,86.24,86.3,3200.0
2017-10-30 11:15:00,86.28,86.32,86.26,86.29,3616.0,86.28,86.32,86.26,86.29,3616.0
2017-10-30 11:20:00,86.27,86.35,86.21,86.35,14850.0,86.27,86.35,86.21,86.35,14850.0
2017-10-30 11:25:00,86.34,86.35,86.27,86.27,11873.0,86.34,86.35,86.27,86.27,11873.0
2017-10-30 11:30:00,86.25,86.25,86.17,86.19,6504.0,86.25,86.25,86.17,86.19,6504.0
2017-10-30 11:35:00,86.16,86.23,86.16,86.23,4550.0,86.16,86.23,86.16,86.23,4550.0
2017-10-30 11:40:00,86.21,86.25,86.21,86.25,4300.0,86.21,86.25,86.21,86.25,4300.0
2017-10-30 11:45:00,86.27,86.29,86.24,86.29,3520.0,86.27,86.29,86.24,86.29,3520.0
2017-10-30 11:50:00,86.28,86.28,86.22,86.23,2900.0,86.28,86.28,86.22,86.23,2900.0
2017-10-30 11:55:00,86.22,86.24,86.18,86.23,7705.0,86.22,86.24,86.18,86.23,7705.0
2017-10-30 12:00:00,86.23,86.32,86.23,86.3,7032.0,86.23,86.32,86.23,86.3,7032.0
2017-10-30 12:05:00,86.32,86.34,86.29,86.34,3120.0,86.32,86.34,86.29,86.34,3120.0
2017-10-30 12:10:00,86.29,86.29,86.22,86.23,4248.0,86.29,86.29,86.22,86.23,4248.0
2017-10-30 12:15:00,86.23,86.24,86.19,86.2,16847.0,86.23,86.24,86.19,86.2,16847.0
2017-10-30 12:20:00,86.2,86.23,86.19,86.2,3798.0,86.2,86.23,86.19,86.2,3798.0
2017-10-30 12:25:00,86.22,86.23,86.2,86.22,3000.0,86.22,86.23,86.2,86.22,3000.0
2017-10-30 12:30:00,86.22,86.25,86.22,86.24,2900.0,86.22,86.25,86.22,86.24,2900.0
2017-10-30 12:35:00,86.22,86.24,86.22,86.23,1500.0,86.22,86.24,86.22,86.23,1500.0
2017-10-30 12:40:00,86.2,86.23,86.2,86.23,4976.0,86.2,86.23,86.2,86.23,4976.0
2017-10-30 12:45:00,86.22,86.24,86.2,86.22,3350.0,86.22,86.24,86.2,86.22,3350.0
2017-10-30 12:50:00,86.23,86.26,86.21,86.26,3934.0,86.23,86.26,86.21,86.26,3934.0
2017-10-30 12:55:00,86.27,86.28,86.22,86.23,4550.0,86.27,86.28,86.22,86.23,4550.0
2017-10-30 13:00:00,86.23,86.27,86.23,86.25,3493.0,86.23,86.27,86.23,86.25,3493.0
2017-10-30 13:05:00,86.27,86.29,86.25,86.27,5200.0,86.27,86.29,86.25,86.27,5200.0
2017-10-30 13:10:00,86.28,86.3,86.27,86.28,3904.0,86.28,86.3,86.27,86.28,3904.0
2017-10-30 13:15:00,86.29,86.29,86.26,86.28,3790.0,86.29,86.29,86.26,86.28,3790.0
2017-10-30 13:20:00,86.3,86.31,86.28,86.28,2164.0,86.3,86.31,86.28,86.28,2164.0
2017-10-30 13:25:00,86.28,86.3,86.26,86.27,2245.0,86.28,86.3,86.26,86.27,2245.0
2017-10-30 13:30:00,86.25,86.25,86.18,86.19,7210.0,86.25,86.25,86.18,86.19,7210.0
2017-10-30 13:35:00,86.2,86.2,86.13,86.14,7001.0,86.2,86.2,86.13,86.14,7001.0
2017-10-30 13:40:00,86.15,86.15,86.09,86.11,5668.0,86.15,86.15,86.09,86.11,5668.0
2017-10-30 13:45:00,86.1,86.19,86.1,86.19,5344.0,86.1,86.19,86.1,86.19,5344.0
2017-10-30 13:50:00,86.21,86.23,86.14,86.15,4370.0,86.21,86.23,86.14,86.15,4370.0
2017-10-30 13:55:00,86.14,86.2,86.13,86.18,11378.0,86.14,86.2,86.13,86.18,11378.0
2017-10-30 14:00:00,86.18,86.25,86.18,86.25,4038.0,86.18,86.25,86.18,86.25,4038.0
2017-10-30 14:05:00,86.25,86.25,86.18,86.21,5722.0,86.25,86.25,86.18,86.21,5722.0
2017-10-30 14:10:00,86.21,86.25,86.2,86.23,7338.0,86.21,86.25,86.2,86.23,7338.0
2017-10-30 14:15:00,86.22,86.28,86.22,86.28,6565.0,86.22,86.28,86.22,86.28,6565.0
2017-10-30 14:20:00,86.27,86.29,86.25,86.27,5230.0,86.27,86.29,86.25,86.27,5230.0
2017-10-30 14:25:00,86.27,86.3,86.26,86.26,3600.0,86.27,86.3,86.26,86.26,3600.0
2017-10-30 14:30:00,86.22,86.22,86.18,86.19,3639.0,86.22,86.22,86.18,86.19,3639.0
2017-10-30 14:35:00,86.19,86.2,86.18,86.19,3300.0,86.19,86.2,86.18,86.19,3300.0
2017-10-30 14:40:00,86.19,86.21,86.17,86.17,8492.0,86.19,86.21,86.17,86.17,8492.0
2017-10-30 14:45:00,86.18,86.23,86.17,86.22,9771.0,86.18,86.23,86.17,86.22,9771.0
2017-10-30 14:50:00,86.23,86.23,86.21,86.22,3692.0,86.23,86.23,86.21,86.22,3692.0
2017-10-30 14:55:00,86.21,86.26,86.21,86.21,10559.0,86.21,86.26,86.21,86.21,10559.0
2017-10-30 15:00:00,86.23,86.24,86.18,86.21,4638.0,86.23,86.24,86.18,86.21,4638.0
2017-10-30 15:05:00,86.19,86.21,86.17,86.21,8407.0,86.19,86.21,86.17,86.21,8407.0
2017-10-30 15:10:00,86.2,86.2,86.13,86.14,8238.0,86.2,86.2,86.13,86.14,8238.0
2017-10-30 15:15:00,86.15,86.16,86.1,86.13,13367.0,86.15,86.16,86.1,86.13,13367.0
2017-10-30 15:20:00,86.14,86.23,86.14,86.21,11742.0,86.14,86.23,86.14,86.21,11742.0
2017-10-30 15:25:00,86.21,86.23,86.19,86.22,9901.0,86.21,86.23,86.19,86.22,9901.0
2017-10-30 15:30:00,86.21,86.22,86.2,86.22,4461.0,86.21,86.22,86.2,86.22,4461.0
2017-10-30 15:35:00,86.22,86.23,86.17,86.23,14478.0,86.22,86.23,86.17,86.23,14478.0
2017-10-30 15:40:00,86.23,86.33,86.22,86.28,14849.0,86.23,86.33,86.22,86.28,14849.0
2017-10-30 15:45:00,86.28,86.31,86.27,86.28,17528.0,86.28,86.31,86.27,86.28,17528.0
2017-10-30 15:50:00,86.27,86.38,86.26,86.36,21482.0,86.27,86.38,86.26,86.36,21482.0
2017-10-30 15:55:00,86.37,86.37,86.25,86.27,42163.0,86.37,86.37,86.25,86.27,42163.0
2017-10-31 09:30:00,86.58,86.58,86.23,86.31,7288.0,86.58,86.58,86.23,86.31,7288.0
2017-10-31 09:35:00,86.31,86.4,86.28,86.35,2570.0,86.31,86.4,86.28,86.35,2570.0
2017-10-31 09:40:00,86.42,86.59,86.42,86.55,3800.0,86.42,86.59,86.42,86.55,3800.0
2017-10-31 09:45:00,86.56,86.6,86.49,86.5,3773.0,86.56,86.6,86.49,86.5,3773.0
2017-10-31 09:50:00,86.56,86.56,86.4,86.4,5279.0,86.56,86.56,86.4,86.4,5279.0
2017-10-31 09:55:00,86.37,86.38,86.28,86.33,1406.0,86.37,86.38,86.28,86.33,1406.0
2017-10-31 10:00:00,86.35,86.36,86.3,86.33,3000.0,86.35,86.36,86.3,86.33,3000.0
2017-10-31 10:05:00,86.32,86.35,86.31,86.31,1400.0,86.32,86.35,86.31,86.31,1400.0
2017-10-31 10:10:00,86.41,86.41,86.31,86.31,2452.0,86.41,86.41,86.31,86.31,2452.0
2017-10-31 10:15:00,86.28,86.34,86.27,86.31,2933.0,86.28,86.34,86.27,86.31,2933.0
2017-10-31 10:20:00,86.3,86.37,86.3,86.32,6762.0,86.3,86.37,86.3,86.32,6762.0
2017-10-31 10:25:00,86.3,86.3,86.27,86.28,1200.0,86.3,86.3,86.27,86.28,1200.0
2017-10-31 10:30:00,86.28,86.28,86.15,86.18,5481.0,86.28,86.28,86.15,86.18,5481.0
2017-10-31 10:35:00,86.15,86.17,86.14,86.16,2118.0,86.15,86.17,86.14,86.16,2118.0
2017-10-31 10:40:00,86.18,86.28,86.17,86.28,1839.0,86.18,86.28,86.17,86.28,1839.0
2017-10-31 10:45:00,86.29,86.31,86.24,86.25,1300.0,86.29,86.31,86.24,86.25,1300.0
2017-10-31 10:50:00,86.26,86.29,86.25,86.29,1600.0,86.26,86.29,86.25,86.29,1600.0
2017-10-31 10:55:00,86.26,86.26,86.17,86.18,3130.0,86.26,86.26,86.17,86.18,3130.0
2017-10-31 11:00:00,86.19,86.23,86.18,86.23,2884.0,86.19,86.23,86.18,86.23,2884.0
2017-10-31 11:05:00,86.25,86.3,86.24,86.28,3500.0,86.25,86.3,86.24,86.28,3500.0
2017-10-31 11:10:00,86.28,86.3,86.23,86.23,1100.0,86.28,86.3,86.23,86.23,1100.0
2017-10-31 11:15:00,86.23,86.31,86.23,86.3,4197.0,86.23,86.31,86.23,86.3,4197.0
2017-10-31 11:20:00,86.33,86.34,86.23,86.27,3351.0,86.33,86.34,86.23,86.27,3351.0
2017-10-31 11:25:00,86.27,86.34,86.27,86.34,900.0,86.27,86.34,86.27,86.34,900.0
2017-10-31 11:30:00,86.34,86.35,86.29,86.29,4000.0,86.34,86.35,86.29,86.29,4000.0
2017-10-31 11:35:00,86.27,86.29,86.23,86.26,4811.0,86.27,86.29,86.23,86.26,4811.0
2017-10-31 11:40:00,86.31,86.33,86.28,86.28,2100.0,86.31,86.33,86.28,86.28,2100.0
2017-10-31 11:45:00,86.28,86.34,86.28,86.31,2335.0,86.28,86.34,86.28,86.31,2335.0
2017-10-31 11:50:00,86.36,86.41,86.34,86.41,1500.0,86.36,86.41,86.34,86.41,1500.0
2017-10-31 11:55:00,86.43,86.48,86.39,86.48,3614.0,86.43,86.48,86.39,86.48,3614.0
2017-10-31 12:00:00,86.49,86.5,86.42,86.44,3483.0,86.49,86.5,86.42,86.44,3483.0
2017-10-31 12:05:00,86.45,86.45,86.37,86.42,2638.0,86.45,86.45,86.37,86.42,2638.0
2017-10-31 12:10:00,86.44,86.44,86.39,86.42,2488.0,86.44,86.44,86.39,86.42,2488.0
2017-10-31 12:15:00,86.42,86.42,86.35,86.37,1750.0,86.42,86.42,86.35,86.37,1750.0
2017-10-31 12:20:00,86.38,86.39,86.36,86.37,1600.0,86.38,86.39,86.36,86.37,1600.0
2017-10-31 12:25:00,86.37,86.41,86.37,86.4,1700.0,86.37,86.41,86.37,86.4,1700.0
2017-10-31 12:30:00,86.39,86.42,86.38,86.41,2200.0,86.39,86.42,86.38,86.41,2200.0
2017-10-31 12:35:00,86.44,86.48,86.44,86.48,1900.0,86.44,86.48,86.44,86.48,1900.0
2017-10-31 12:40:00,86.48,86.52,86.48,86.48,1700.0,86.48,86.52,86.48,86.48,1700.0
2017-10-31 12:45:00,86.48,86.54,86.48,86.52,3294.0,86.48,86.54,86.48,86.52,3294.0
2017-10-31 12:50:00,86.53,86.55,86.52,86.55,2500.0,86.53,86.55,86.52,86.55,2500.0
2017-10-31 12:55:00,86.55,86.58,86.52,86.58,2600.0,86.55,86.58,86.52,86.58,2600.0
2017-10-31 13:00:00,86.59,86.63,86.58,86.63,2300.0,86.59,86.63,86.58,86.63,2300.0
2017-10-31 13:05:00,86.62,86.64,86.62,86.62,1100.0,86.62,86.64,86.62,86.62,1100.0
2017-10-31 13:10:00,86.64,86.64,86.56,86.59,2904.0,86.64,86.64,86.56,86.59,2904.0
2017-10-31 13:15:00,86.61,86.63,86.58,86.58,2200.0,86.61,86.63,86.58,86.58,2200.0
2017-10-31 13:20:00,86.61,86.64,86.58,86.58,3391.0,86.61,86.64,86.58,86.58,3391.0
2017-10-31 13:25:00,86.58,86.6,86.56,86.56,3200.0,86.58,86.6,86.56,86.56,3200.0
2017-10-31 13:30:00,86.55,86.59,86.54,86.59,2628.0,86.55,86.59,86.54,86.59,2628.0
2017-10-31 13:35:00,86.62,86.68,86.62,86.67,900.0,86.62,86.68,86.62,86.67,900.0
2017-10-31 13:40:00,86.66,86.68,86.58,86.58,4300.0,86.66,86.68,86.58,86.58,4300.0
2017-10-31 13:45:00,86.6,86.64,86.58,86.61,3271.0,86.6,86.64,86.58,86.61,3271.0
2017-10-31 13:50:00,86.64,86.64,86.63,86.64,2822.0,86.64,86.64,86.63,86.64,2822.0
2017-10-31 13:55:00,86.64,86.64,86.56,86.56,6338.0,86.64,86.64,86.56,86.56,6338.0
2017-10-31 14:00:00,86.56,86.64,86.52,86.64,5100.0,86.56,86.64,86.52,86.64,5100.0
2017-10-31 14:05:00,86.64,86.64,86.61,86.62,2405.0,86.64,86.64,86.61,86.62,2405.0
2017-10-31 14:10:00,86.63,86.63,86.6,86.63,2900.0,86.63,86.63,86.6,86.63,2900.0
2017-10-31 14:15:00,86.63,86.64,86.6,86.62,13604.0,86.63,86.64,86.6,86.62,13604.0
2017-10-31 14:20:00,86.62,86.63,86.6,86.63,13811.0,86.62,86.63,86.6,86.63,13811.0
2017-10-31 14:25:00,86.63,86.65,86.6,86.6,4747.0,86.63,86.65,86.6,86.6,4747.0
2017-10-31 14:30:00,86.6,86.69,86.59,86.67,6800.0,86.6,86.69,86.59,86.67,6800.0
2017-10-31 14:35:00,86.67,86.68,86.61,86.64,5307.0,86.67,86.68,86.61,86.64,5307.0
2017-10-31 14:40:00,86.63,86.64,86.58,86.58,3145.0,86.63,86.64,86.58,86.58,3145.0
2017-10-31 14:45:00,86.59,86.64,86.59,86.61,5550.0,86.59,86.64,86.59,86.61,5550.0
2017-10-31 14:50:00,86.61,86.64,86.6,86.6,4600.0,86.61,86.64,86.6,86.6,4600.0
2017-10-31 14:55:00,86.61,86.63,86.6,86.63,5746.0,86.61,86.63,86.6,86.63,5746.0
2017-10-31 15:00:00,86.63,86.65,86.62,86.63,5100.0,86.63,86.65,86.62,86.63,5100.0
2017-10-31 15:05:00,86.63,86.63,86.57,86.57,6719.0,86.63,86.63,86.57,86.57,6719.0
2017-10-31 15:10:00,86.56,86.61,86.54,86.61,7231.0,86.56,86.61,86.54,86.61,7231.0
2017-10-31 15:15:00,86.6,86.61,86.56,86.59,7759.0,86.6,86.61,86.56,86.59,7759.0
2017-10-31 15:20:00,86.59,86.6,86.57,86.6,7878.0,86.59,86.6,86.57,86.6,7878.0
2017-10-31 15:25:00,86.6,86.63,86.59,86.62,10527.0,86.6,86.63,86.59,86.62,10527.0
2017-10-31 15:30:00,86.61,86.62,86.56,86.59,8511.0,86.61,86.62,86.56,86.59,8511.0
2017-10-31 15:35:00,86.61,86.67,86.59,86.59,7327.0,86.61,86.67,86.59,86.59,7327.0
2017-10-31 15:40:00,86.6,86.61,86.57,86.61,8418.0,86.6,86.61,86.57,86.61,8418.0
2017-10-31 15:45:00,86.61,86.66,86.58,86.65,13734.0,86.61,86.66,86.58,86.65,13734.0
2017-10-31 15:50:00,86.65,86.65,86.41,86.44,31053.0,86.65,86.65,86.41,86.44,31053.0
2017-10-31 15:55:00,86.44,86.56,86.43,86.52,28570.0,86.44,86.56,86.43,86.52,28570.0
2017-11-01 09:30:00,87.07,87.21,86.64,86.85,10594.0,87.07,87.21,86.64,86.85,10594.0
2017-11-01 09:35:00,86.84,86.89,86.55,86.6,6969.0,86.84,86.89,86.55,86.6,6969.0
2017-11-01 09:40:00,86.63,86.63,86.24,86.24,4056.0,86.63,86.63,86.24,86.24,4056.0
2017-11-01 09:45:00,86.37,86.44,86.3,86.43,4300.0,86.37,86.44,86.3,86.43,4300.0
2017-11-01 09:50:00,86.44,86.57,86.43,86.51,5950.0,86.44,86.57,86.43,86.51,5950.0
2017-11-01 09:55:00,86.48,86.62,86.47,86.61,3252.0,86.48,86.62,86.47,86.61,3252.0
2017-11-01 10:00:00,86.61,86.7,86.51,86.67,5405.0,86.61,86.7,86.51,86.67,5405.0
2017-11-01 10:05:00,86.67,86.69,86.46,86.46,3700.0,86.67,86.69,86.46,86.46,3700.0
2017-11-01 10:10:00,86.46,86.48,86.4,86.46,6283.0,86.46,86.48,86.4,86.46,6283.0
2017-11-01 10:15:00,86.44,86.52,86.43,86.48,3600.0,86.44,86.52,86.43,86.48,3600.0
2017-11-01 10:20:00,86.45,86.51,86.45,86.5,2369.0,86.45,86.51,86.45,86.5,2369.0
2017-11-01 10:25:00,86.6,86.62,86.58,86.58,1700.0,86.6,86.62,86.58,86.58,1700.0
2017-11-01 10:30:00,86.63,86.63,86.54,86.54,5200.0,86.63,86.63,86.54,86.54,5200.0
2017-11-01 10:35:00,86.58,86.62,86.58,86.61,3300.0,86.58,86.62,86.58,86.61,3300.0
2017-11-01 10:40:00,86.62,86.62,86.49,86.53,4800.0,86.62,86.62,86.49,86.53,4800.0
2017-11-01 10:45:00,86.53,86.55,86.33,86.37,5100.0,86.53,86.55,86.33,86.37,5100.0
2017-11-01 10:50:00,86.38,86.38,86.28,86.29,3328.0,86.38,86.38,86.28,86.29,3328.0
2017-11-01 10:55:00,86.32,86.43,86.31,86.4,5991.0,86.32,86.43,86.31,86.4,5991.0
2017-11-01 11:00:00,86.36,86.43,86.36,86.4,5800.0,86.36,86.43,86.36,86.4,5800.0
2017-11-01 11:05:00,86.41,86.45,86.41,86.45,1700.0,86.41,86.45,86.41,86.45,1700.0
2017-11-01 11:10:00,86.45,86.45,86.3,86.37,5200.0,86.45,86.45,86.3,86.37,5200.0
2017-11-01 11:15:00,86.35,86.38,86.32,86.37,2427.0,86.35,86.38,86.32,86.37,2427.0
2017-11-01 11:20:00,86.37,86.39,86.31,86.35,5499.0,86.37,86.39,86.31,86.35,5499.0
2017-11-01 11:25:00,86.32,86.34,86.3,86.34,2952.0,86.32,86.34,86.3,86.34,2952.0
2017-11-01 11:30:00,86.33,86.33,86.27,86.27,4227.0,86.33,86.33,86.27,86.27,4227.0
2017-11-01 11:35:00,86.24,86.25,86.21,86.24,9536.0,86.24,86.25,86.21,86.24,9536.0
2017-11-01 11:40:00,86.25,86.27,86.18,86.27,5010.0,86.25,86.27,86.18,86.27,5010.0
2017-11-01 11:45:00,86.26,86.27,86.19,86.21,6892.0,86.26,86.27,86.19,86.21,6892.0
2017-11-01 11:50:00,86.21,86.23,86.19,86.2,4941.0,86.21,86.23,86.19,86.2,4941.0
2017-11-01 11:55:00,86.19,86.19,86.15,86.16,2766.0,86.19,86.19,86.15,86.16,2766.0
2017-11-01 12:00:00,86.13,86.13,86.07,86.07,3092.0,86.13,86.13,86.07,86.07,3092.0
2017-11-01 12:05:00,86.08,86.1,86.08,86.1,3000.0,86.08,86.1,86.08,86.1,3000.0
2017-11-01 12:10:00,86.09,86.19,86.07,86.15,7325.0,86.09,86.19,86.07,86.15,7325.0
2017-11-01 12:15:00,86.15,86.2,86.13,86.19,5000.0,86.15,86.2,86.13,86.19,5000.0
2017-11-01 12:20:00,86.2,86.21,86.19,86.21,1400.0,86.2,86.21,86.19,86.21,1400.0
2017-11-01 12:25:00,86.23,86.24,86.17,86.17,15842.0,86.23,86.24,86.17,86.17,15842.0
2017-11-01 12:30:00,86.18,86.19,86.16,86.19,800.0,86.18,86.19,86.16,86.19,800.0
2017-11-01 12:35:00,86.19,86.19,86.1,86.12,4025.0,86.19,86.19,86.1,86.12,4025.0
2017-11-01 12:40:00,86.13,86.14,86.02,86.03,4446.0,86.13,86.14,86.02,86.03,4446.0
2017-11-01 12:45:00,86.01,86.02,85.92,86.01,5428.0,86.01,86.02,85.92,86.01,5428.0
2017-11-01 12:50:00,86.0,86.0,85.95,85.99,4000.0,86.0,86.0,85.95,85.99,4000.0
2017-11-01 12:55:00,85.97,86.0,85.97,85.98,3660.0,85.97,86.0,85.97,85.98,3660.0
2017-11-01 13:00:00,85.98,86.0,85.96,85.98,5589.0,85.98,86.0,85.96,85.98,5589.0
2017-11-01 13:05:00,85.96,85.96,85.8,85.82,4196.0,85.96,85.96,85.8,85.82,4196.0
2017-11-01 13:10:00,85.83,85.86,85.76,85.76,4716.0,85.83,85.86,85.76,85.76,4716.0
2017-11-01 13:15:00,85.77,85.79,85.72,85.74,2625.0,85.77,85.79,85.72,85.74,2625.0
2017-11-01 13:20:00,85.71,85.91,85.71,85.91,2899.0,85.71,85.91,85.71,85.91,2899.0
2017-11-01 13:25:00,85.9,85.93,85.84,85.9,3485.0,85.9,85.93,85.84,85.9,3485.0
2017-11-01 13:30:00,85.91,86.0,85.91,85.98,3015.0,85.91,86.0,85.91,85.98,3015.0
2017-11-01 13:35:00,85.99,85.99,85.85,85.85,4820.0,85.99,85.99,85.85,85.85,4820.0
2017-11-01 13:40:00,85.86,85.98,85.86,85.97,4351.0,85.86,85.98,85.86,85.97,4351.0
2017-11-01 13:45:00,86.01,86.01,85.93,85.93,7502.0,86.01,86.01,85.93,85.93,7502.0
2017-11-01 13:50:00,85.95,85.96,85.9,85.95,3150.0,85.95,85.96,85.9,85.95,3150.0
2017-11-01 13:55:00,85.95,85.98,85.91,85.96,4841.0,85.95,85.98,85.91,85.96,4841.0
2017-11-01 14:00:00,86.03,86.08,86.01,86.01,3300.0,86.03,86.08,86.01,86.01,3300.0
2017-11-01 14:05:00,86.03,86.05,86.01,86.01,3289.0,86.03,86.05,86.01,86.01,3289.0
2017-11-01 14:10:00,86.03,86.08,85.98,86.08,5435.0,86.03,86.08,85.98,86.08,5435.0
2017-11-01 14:15:00,86.06,86.07,85.99,86.01,6399.0,86.06,86.07,85.99,86.01,6399.0
2017-11-01 14:20:00,86.01,86.04,86.0,86.03,5248.0,86.01,86.04,86.0,86.03,5248.0
2017-11-01 14:25:00,86.01,86.01,85.93,85.94,3897.0,86.01,86.01,85.93,85.94,3897.0
2017-11-01 14:30:00,85.97,86.1,85.95,86.1,5177.0,85.97,86.1,85.95,86.1,5177.0
2017-11-01 14:35:00,86.13,86.19,86.12,86.12,4953.0,86.13,86.19,86.12,86.12,4953.0
2017-11-01 14:40:00,86.12,86.16,86.12,86.15,6730.0,86.12,86.16,86.12,86.15,6730.0
2017-11-01 14:45:00,86.16,86.21,86.14,86.17,4063.0,86.16,86.21,86.14,86.17,4063.0
2017-11-01 14:50:00,86.16,86.16,86.1,86.16,8334.0,86.16,86.16,86.1,86.16,8334.0
2017-11-01 14:55:00,86.15,86.17,86.1,86.16,7029.0,86.15,86.17,86.1,86.16,7029.0
2017-11-01 15:00:00,86.14,86.16,86.08,86.16,8869.0,86.14,86.16,86.08,86.16,8869.0
2017-11-01 15:05:00,86.17,86.2,86.14,86.19,6183.0,86.17,86.2,86.14,86.19,6183.0
2017-11-01 15:10:00,86.2,86.2,86.15,86.16,14508.0,86.2,86.2,86.15,86.16,14508.0
2017-11-01 15:15:00,86.17,86.21,86.14,86.15,9234.0,86.17,86.21,86.14,86.15,9234.0
2017-11-01 15:20:00,86.15,86.16,86.1,86.15,8442.0,86.15,86.16,86.1,86.15,8442.0
2017-11-01 15:25:00,86.15,86.17,86.14,86.14,8897.0,86.15,86.17,86.14,86.14,8897.0
2017-11-01 15:30:00,86.15,86.19,86.13,86.19,11528.0,86.15,86.19,86.13,86.19,11528.0
2017-11-01 15:35:00,86.19,86.22,86.17,86.19,10906.0,86.19,86.22,86.17,86.19,10906.0
2017-11-01 15:40:00,86.2,86.31,86.19,86.28,13120.0,86.2,86.31,86.19,86.28,13120.0
2017-11-01 15:45:00,86.27,86.27,86.19,86.19,9185.0,86.27,86.27,86.19,86.19,9185.0
2017-11-01 15:50:00,86.2,86.21,86.14,86.15,22380.0,86.2,86.21,86.14,86.15,22380.0
2017-11-01 15:55:00,86.15,86.15,86.09,86.13,35605.0,86.15,86.15,86.09,86.13,35605.0
2017-11-02 09:30:00,86.16,86.18,86.09,86.16,6435.0,86.16,86.18,86.09,86.16,6435.0
2017-11-02 09:35:00,86.07,86.3,86.07,86.13,3438.0,86.07,86.3,86.07,86.13,3438.0
2017-11-02 09:40:00,86.14,86.4,86.14,86.38,3000.0,86.14,86.4,86.14,86.38,3000.0
2017-11-02 09:45:00,86.37,86.52,86.35,86.48,4425.0,86.37,86.52,86.35,86.48,4425.0
2017-11-02 09:50:00,86.46,86.47,86.22,86.26,3000.0,86.46,86.47,86.22,86.26,3000.0
2017-11-02 09:55:00,86.27,86.35,86.24,86.3,6900.0,86.27,86.35,86.24,86.3,6900.0
2017-11-02 10:00:00,86.3,86.34,86.26,86.27,4368.0,86.3,86.34,86.26,86.27,4368.0
2017-11-02 10:05:00,86.31,86.31,86.05,86.05,5368.0,86.31,86.31,86.05,86.05,5368.0
2017-11-02 10:10:00,86.1,86.2,86.05,86.11,5500.0,86.1,86.2,86.05,86.11,5500.0
2017-11-02 10:15:00,86.1,86.21,86.1,86.12,4907.0,86.1,86.21,86.1,86.12,4907.0
2017-11-02 10:20:00,86.12,86.29,86.08,86.28,5489.0,86.12,86.29,86.08,86.28,5489.0
2017-11-02 10:25:00,86.32,86.4,86.3,86.36,7895.0,86.32,86.4,86.3,86.36,7895.0
2017-11-02 10:30:00,86.32,86.37,86.3,86.34,3350.0,86.32,86.37,86.3,86.34,3350.0
2017-11-02 10:35:00,86.32,86.39,86.31,86.38,3800.0,86.32,86.39,86.31,86.38,3800.0
2017-11-02 10:40:00,86.4,86.51,86.36,86.36,7156.0,86.4,86.51,86.36,86.36,7156.0
2017-11-02 10:45:00,86.38,86.44,86.38,86.42,4878.0,86.38,86.44,86.38,86.42,4878.0
2017-11-02 10:50:00,86.43,86.45,86.28,86.28,12406.0,86.43,86.45,86.28,86.28,12406.0
2017-11-02 10:55:00,86.29,86.38,86.28,86.34,5376.0,86.29,86.38,86.28,86.34,5376.0
2017-11-02 11:00:00,86.34,86.4,86.34,86.38,4000.0,86.34,86.4,86.34,86.38,4000.0
2017-11-02 11:05:00,86.42,86.64,86.4,86.64,8000.0,86.42,86.64,86.4,86.64,8000.0
2017-11-02 11:10:00,86.62,86.64,86.58,86.64,8990.0,86.62,86.64,86.58,86.64,8990.0
2017-11-02 11:15:00,86.61,86.61,86.53,86.55,5411.0,86.61,86.61,86.53,86.55,5411.0
2017-11-02 11:20:00,86.53,86.55,86.52,86.53,2605.0,86.53,86.55,86.52,86.53,2605.0
2017-11-02 11:25:00,86.53,86.57,86.51,86.53,6050.0,86.53,86.57,86.51,86.53,6050.0
2017-11-02 11:30:00,86.5,86.52,86.41,86.46,6313.0,86.5,86.52,86.41,86.46,6313.0
2017-11-02 11:35:00,86.45,86.47,86.35,86.39,6855.0,86.45,86.47,86.35,86.39,6855.0
2017-11-02 11:40:00,86.4,86.45,86.37,86.45,1550.0,86.4,86.45,86.37,86.45,1550.0
2017-11-02 11:45:00,86.48,86.49,86.43,86.45,7967.0,86.48,86.49,86.43,86.45,7967.0
2017-11-02 11:50:00,86.46,86.56,86.46,86.56,5996.0,86.46,86.56,86.46,86.56,5996.0
2017-11-02 11:55:00,86.58,86.62,86.57,86.58,4417.0,86.58,86.62,86.57,86.58,4417.0
2017-11-02 12:00:00,86.59,86.61,86.56,86.61,4500.0,86.59,86.61,86.56,86.61,4500.0
2017-11-02 12:05:00,86.62,86.69,86.62,86.67,4899.0,86.62,86.69,86.62,86.67,4899.0
2017-11-02 12:10:00,86.66,86.7,86.66,86.67,1567.0,86.66,86.7,86.66,86.67,1567.0
2017-11-02 12:15:00,86.68,86.69,86.6,86.61,6150.0,86.68,86.69,86.6,86.61,6150.0
2017-11-02 12:20:00,86.6,86.61,86.56,86.56,2300.0,86.6,86.61,86.56,86.56,2300.0
2017-11-02 12:25:00,86.56,86.65,86.56,86.65,3200.0,86.56,86.65,86.56,86.65,3200.0
2017-11-02 12:30:00,86.66,86.67,86.63,86.66,3778.0,86.66,86.67,86.63,86.66,3778.0
2017-11-02 12:35:00,86.68,86.7,86.68,86.7,1200.0,86.68,86.7,86.68,86.7,1200.0
2017-11-02 12:40:00,86.73,86.78,86.72,86.77,7347.0,86.73,86.78,86.72,86.77,7347.0
2017-11-02 12:45:00,86.78,86.87,86.78,86.87,3233.0,86.78,86.87,86.78,86.87,3233.0
2017-11-02 12:50:00,86.87,86.99,86.87,86.96,4300.0,86.87,86.99,86.87,86.96,4300.0
2017-11-02 12:55:00,86.97,87.01,86.93,86.93,6506.0,86.97,87.01,86.93,86.93,6506.0
2017-11-02 13:00:00,86.92,87.0,86.92,87.0,3900.0,86.92,87.0,86.92,87.0,3900.0
2017-11-02 13:05:00,87.0,87.01,86.93,86.95,6062.0,87.0,87.01,86.93,86.95,6062.0
2017-11-02 13:10:00,86.95,86.98,86.92,86.92,3400.0,86.95,86.98,86.92,86.92,3400.0
2017-11-02 13:15:00,86.93,86.94,86.93,86.94,1000.0,86.93,86.94,86.93,86.94,1000.0
2017-11-02 13:20:00,86.95,86.95,86.88,86.9,5907.0,86.95,86.95,86.88,86.9,5907.0
2017-11-02 13:25:00,86.9,86.93,86.9,86.92,2826.0,86.9,86.93,86.9,86.92,2826.0
2017-11-02 13:30:00,86.92,86.96,86.91,86.96,5291.0,86.92,86.96,86.91,86.96,5291.0
2017-11-02 13:35:00,86.95,86.95,86.91,86.94,2800.0,86.95,86.95,86.91,86.94,2800.0
2017-11-02 13:40:00,86.94,86.94,86.86,86.91,4967.0,86.94,86.94,86.86,86.91,4967.0
2017-11-02 13:45:00,86.89,86.9,86.86,86.86,2986.0,86.89,86.9,86.86,86.86,2986.0
2017-11-02 13:50:00,86.86,86.89,86.86,86.86,2316.0,86.86,86.89,86.86,86.86,2316.0
2017-11-02 13:55:00,86.83,86.85,86.81,86.84,2846.0,86.83,86.85,86.81,86.84,2846.0
2017-11-02 14:00:00,86.83,86.87,86.82,86.87,2200.0,86.83,86.87,86.82,86.87,2200.0
2017-11-02 14:05:00,86.88,86.94,86.85,86.93,5257.0,86.88,86.94,86.85,86.93,5257.0
2017-11-02 14:10:00,86.93,86.95,86.91,86.92,4654.0,86.93,86.95,86.91,86.92,4654.0
2017-11-02 14:15:00,86.92,86.92,86.89,86.89,2036.0,86.92,86.92,86.89,86.89,2036.0
2017-11-02 14:20:00,86.89,86.91,86.86,86.86,4632.0,86.89,86.91,86.86,86.86,4632.0
2017-11-02 14:25:00,86.88,86.95,86.88,86.94,3400.0,86.88,86.95,86.88,86.94,3400.0
2017-11-02 14:30:00,86.95,86.95,86.9,86.93,6210.0,86.95,86.95,86.9,86.93,6210.0
2017-11-02 14:35:00,86.93,86.94,86.91,86.94,2290.0,86.93,86.94,86.91,86.94,2290.0
2017-11-02 14:40:00,86.93,86.93,86.79,86.79,7931.0,86.93,86.93,86.79,86.79,7931.0
2017-11-02 14:45:00,86.82,86.82,86.78,86.78,3000.0,86.82,86.82,86.78,86.78,3000.0
2017-11-02 14:50:00,86.78,86.82,86.77,86.82,4100.0,86.78,86.82,86.77,86.82,4100.0
2017-11-02 14:55:00,86.8,86.83,86.75,86.78,3640.0,86.8,86.83,86.75,86.78,3640.0
2017-11-02 15:00:00,86.77,86.84,86.77,86.84,4648.0,86.77,86.84,86.77,86.84,4648.0
2017-11-02 15:05:00,86.82,86.83,86.75,86.75,5580.0,86.82,86.83,86.75,86.75,5580.0
2017-11-02 15:10:00,86.75,86.81,86.73,86.8,5598.0,86.75,86.81,86.73,86.8,5598.0
2017-11-02 15:15:00,86.8,86.81,86.76,86.77,6372.0,86.8,86.81,86.76,86.77,6372.0
2017-11-02 15:20:00,86.78,86.78,86.71,86.72,5869.0,86.78,86.78,86.71,86.72,5869.0
2017-11-02 15:25:00,86.73,86.77,86.73,86.77,7952.0,86.73,86.77,86.73,86.77,7952.0
2017-11-02 15:30:00,86.78,86.83,86.77,86.82,9017.0,86.78,86.83,86.77,86.82,9017.0
2017-11-02 15:35:00,86.82,86.85,86.82,86.84,11498.0,86.82,86.85,86.82,86.84,11498.0
2017-11-02 15:40:00,86.84,86.94,86.84,86.92,11498.0,86.84,86.94,86.84,86.92,11498.0
2017-11-02 15:45:00,86.93,86.94,86.89,86.91,9973.0,86.93,86.94,86.89,86.91,9973.0
2017-11-02 15:50:00,86.92,86.96,86.91,86.96,14508.0,86.92,86.96,86.91,86.96,14508.0
2017-11-02 15:55:00,86.95,86.98,86.93,86.95,34091.0,86.95,86.98,86.93,86.95,34091.0
2017-11-03 09:30:00,86.9,87.27,86.74,86.76,17444.0,86.9,87.27,86.74,86.76,17444.0
2017-11-03 09:35:00,86.89,86.89,86.56,86.6,2600.0,86.89,86.89,86.56,86.6,2600.0
2017-11-03 09:40:00,86.65,86.83,86.65,86.75,2100.0,86.65,86.83,86.65,86.75,2100.0
2017-11-03 09:45:00,86.79,86.85,86.62,86.75,3950.0,86.79,86.85,86.62,86.75,3950.0
2017-11-03 09:50:00,86.81,86.99,86.8,86.97,1406.0,86.81,86.99,86.8,86.97,1406.0
2017-11-03 09:55:00,86.93,87.01,86.92,86.99,3136.0,86.93,87.01,86.92,86.99,3136.0
2017-11-03 10:00:00,86.97,87.05,86.97,87.03,1631.0,86.97,87.05,86.97,87.03,1631.0
2017-11-03 10:05:00,87.05,87.32,87.05,87.23,11849.0,87.05,87.32,87.05,87.23,11849.0
2017-11-03 10:10:00,87.21,87.35,87.21,87.29,5345.0,87.21,87.35,87.21,87.29,5345.0
2017-11-03 10:15:00,87.31,87.32,87.25,87.29,2501.0,87.31,87.32,87.25,87.29,2501.0
2017-11-03 10:20:00,87.36,87.48,87.36,87.39,2381.0,87.36,87.48,87.36,87.39,2381.0
2017-11-03 10:25:00,87.4,87.47,87.4,87.42,3143.0,87.4,87.47,87.4,87.42,3143.0
2017-11-03 10:30:00,87.45,87.5,87.31,87.38,3484.0,87.45,87.5,87.31,87.38,3484.0
2017-11-03 10:35:00,87.35,87.4,87.33,87.4,1434.0,87.35,87.4,87.33,87.4,1434.0
2017-11-03 10:40:00,87.4,87.4,87.33,87.34,706.0,87.4,87.4,87.33,87.34,706.0
2017-11-03 10:45:00,87.35,87.37,87.29,87.31,3575.0,87.35,87.37,87.29,87.31,3575.0
2017-11-03 10:50:00,87.29,87.42,87.27,87.42,2818.0,87.29,87.42,87.27,87.42,2818.0
2017-11-03 10:55:00,87.46,87.52,87.38,87.41,9532.0,87.46,87.52,87.38,87.41,9532.0
2017-11-03 11:00:00,87.42,87.42,87.29,87.31,4792.0,87.42,87.42,87.29,87.31,4792.0
2017-11-03 11:05:00,87.27,87.27,87.12,87.16,5120.0,87.27,87.27,87.12,87.16,5120.0
2017-11-03 11:10:00,87.19,87.22,87.07,87.07,4050.0,87.19,87.22,87.07,87.07,4050.0
2017-11-03 11:15:00,87.08,87.2,87.06,87.2,3672.0,87.08,87.2,87.06,87.2,3672.0
2017-11-03 11:20:00,87.21,87.29,87.19,87.26,3909.0,87.21,87.29,87.19,87.26,3909.0
2017-11-03 11:25:00,87.28,87.32,87.22,87.22,3406.0,87.28,87.32,87.22,87.22,3406.0
2017-11-03 11:30:00,87.2,87.22,87.17,87.19,2358.0,87.2,87.22,87.17,87.19,2358.0
2017-11-03 11:35:00,87.18,87.24,87.15,87.19,2200.0,87.18,87.24,87.15,87.19,2200.0
2017-11-03 11:40:00,87.22,87.29,87.19,87.29,1351.0,87.22,87.29,87.19,87.29,1351.0
2017-11-03 11:45:00,87.3,87.33,87.27,87.27,3988.0,87.3,87.33,87.27,87.27,3988.0
2017-11-03 11:50:00,87.27,87.27,87.14,87.16,4222.0,87.27,87.27,87.14,87.16,4222.0
2017-11-03 11:55:00,87.15,87.21,87.13,87.21,3116.0,87.15,87.21,87.13,87.21,3116.0
2017-11-03 12:00:00,87.23,87.25,87.21,87.25,2700.0,87.23,87.25,87.21,87.25,2700.0
2017-11-03 12:05:00,87.22,87.23,87.19,87.23,2600.0,87.22,87.23,87.19,87.23,2600.0
2017-11-03 12:10:00,87.2,87.23,87.17,87.17,1400.0,87.2,87.23,87.17,87.17,1400.0
2017-11-03 12:15:00,87.2,87.22,87.12,87.13,2227.0,87.2,87.22,87.12,87.13,2227.0
2017-11-03 12:20:00,87.15,87.18,87.12,87.12,3501.0,87.15,87.18,87.12,87.12,3501.0
2017-11-03 12:25:00,87.13,87.15,87.11,87.14,2722.0,87.13,87.15,87.11,87.14,2722.0
2017-11-03 12:30:00,87.11,87.15,87.09,87.11,4297.0,87.11,87.15,87.09,87.11,4297.0
2017-11-03 12:35:00,87.11,87.17,87.11,87.15,3100.0,87.11,87.17,87.11,87.15,3100.0
2017-11-03 12:40:00,87.16,87.18,87.16,87.17,3236.0,87.16,87.18,87.16,87.17,3236.0
2017-11-03 12:45:00,87.16,87.17,87.11,87.11,2418.0,87.16,87.17,87.11,87.11,2418.0
2017-11-03 12:50:00,87.09,87.13,87.09,87.12,2508.0,87.09,87.13,87.09,87.12,2508.0
2017-11-03 12:55:00,87.11,87.11,87.11,87.11,200.0,87.11,87.11,87.11,87.11,200.0
2017-11-03 13:00:00,87.13,87.15,87.12,87.14,2000.0,87.13,87.15,87.12,87.14,2000.0
2017-11-03 13:05:00,87.13,87.14,87.12,87.13,800.0,87.13,87.14,87.12,87.13,800.0
2017-11-03 13:10:00,87.14,87.17,87.14,87.16,4663.0,87.14,87.17,87.14,87.16,4663.0
2017-11-03 13:15:00,87.16,87.16,87.09,87.09,2691.0,87.16,87.16,87.09,87.09,2691.0
2017-11-03 13:20:00,87.09,87.13,87.08,87.13,2700.0,87.09,87.13,87.08,87.13,2700.0
2017-11-03 13:25:00,87.14,87.16,87.13,87.14,2824.0,87.14,87.16,87.13,87.14,2824.0
2017-11-03 13:30:00,87.14,87.15,87.1,87.11,2728.0,87.14,87.15,87.1,87.11,2728.0
2017-11-03 13:35:00,87.1,87.24,87.09,87.2,5980.0,87.1,87.24,87.09,87.2,5980.0
2017-11-03 13:40:00,87.22,87.22,87.13,87.15,7517.0,87.22,87.22,87.13,87.15,7517.0
2017-11-03 13:45:00,87.16,87.17,87.13,87.14,3841.0,87.16,87.17,87.13,87.14,3841.0
2017-11-03 13:50:00,87.14,87.17,87.13,87.16,2696.0,87.14,87.17,87.13,87.16,2696.0
2017-11-03 13:55:00,87.14,87.16,87.14,87.16,700.0,87.14,87.16,87.14,87.16,700.0
2017-11-03 14:00:00,87.14,87.15,87.12,87.13,2900.0,87.14,87.15,87.12,87.13,2900.0
2017-11-03 14:05:00,87.13,87.13,87.07,87.1,2292.0,87.13,87.13,87.07,87.1,2292.0
2017-11-03 14:10:00,87.09,87.14,87.09,87.12,2950.0,87.09,87.14,87.09,87.12,2950.0
2017-11-03 14:15:00,87.13,87.14,87.07,87.09,3250.0,87.13,87.14,87.07,87.09,3250.0
2017-11-03 14:20:00,87.1,87.1,87.07,87.07,746.0,87.1,87.1,87.07,87.07,746.0
2017-11-03 14:25:00,87.07,87.16,87.07,87.15,20031.0,87.07,87.16,87.07,87.15,20031.0
2017-11-03 14:30:00,87.15,87.17,87.1,87.1,5822.0,87.15,87.17,87.1,87.1,5822.0
2017-11-03 14:35:00,87.11,87.12,87.08,87.08,2300.0,87.11,87.12,87.08,87.08,2300.0
2017-11-03 14:40:00,87.08,87.09,86.94,86.94,5845.0,87.08,87.09,86.94,86.94,5845.0
2017-11-03 14:45:00,86.97,87.01,86.94,86.94,3769.0,86.97,87.01,86.94,86.94,3769.0
2017-11-03 14:50:00,86.95,87.0,86.95,86.99,5191.0,86.95,87.0,86.95,86.99,5191.0
2017-11-03 14:55:00,86.98,87.0,86.97,86.97,5250.0,86.98,87.0,86.97,86.97,5250.0
2017-11-03 15:00:00,86.96,87.01,86.95,87.0,6668.0,86.96,87.01,86.95,87.0,6668.0
2017-11-03 15:05:00,87.0,87.02,86.96,87.01,5451.0,87.0,87.02,86.96,87.01,5451.0
2017-11-03 15:10:00,87.01,87.02,86.99,87.01,5930.0,87.01,87.02,86.99,87.01,5930.0
2017-11-03 15:15:00,87.01,87.01,86.98,86.99,5446.0,87.01,87.01,86.98,86.99,5446.0
2017-11-03 15:20:00,86.98,87.01,86.96,86.99,5427.0,86.98,87.01,86.96,86.99,5427.0
2017-11-03 15:25:00,87.01,87.05,87.0,87.02,5892.0,87.01,87.05,87.0,87.02,5892.0
2017-11-03 15:30:00,87.02,87.03,86.98,86.98,11637.0,87.02,87.03,86.98,86.98,11637.0
2017-11-03 15:35:00,86.99,87.02,86.96,87.02,13550.0,86.99,87.02,86.96,87.02,13550.0
2017-11-03 15:40:00,87.02,87.02,86.98,86.98,9718.0,87.02,87.02,86.98,86.98,9718.0
2017-11-03 15:45:00,86.98,87.0,86.98,87.0,11869.0,86.98,87.0,86.98,87.0,11869.0
2017-11-03 15:50:00,87.0,87.0,86.91,86.94,41269.0,87.0,87.0,86.91,86.94,41269.0
2017-11-03 15:55:00,86.93,86.95,86.85,86.92,53427.0,86.93,86.95,86.85,86.92,53427.0
2017-11-06 09:30:00,86.96,86.96,86.07,86.25,25398.0,86.96,86.96,86.07,86.25,25398.0
2017-11-06 09:35:00,86.26,86.56,86.02,86.03,14466.0,86.26,86.56,86.02,86.03,14466.0
2017-11-06 09:40:00,86.03,86.69,86.03,86.69,7615.0,86.03,86.69,86.03,86.69,7615.0
2017-11-06 09:45:00,86.62,86.62,86.54,86.55,3074.0,86.62,86.62,86.54,86.55,3074.0
2017-11-06 09:50:00,86.55,86.79,86.55,86.79,13233.0,86.55,86.79,86.55,86.79,13233.0
2017-11-06 09:55:00,86.81,87.13,86.78,87.07,22724.0,86.81,87.13,86.78,87.07,22724.0
2017-11-06 10:00:00,87.07,87.19,87.05,87.05,6186.0,87.07,87.19,87.05,87.05,6186.0
2017-11-06 10:05:00,87.07,87.18,87.06,87.15,4780.0,87.07,87.18,87.06,87.15,4780.0
2017-11-06 10:10:00,87.13,87.2,87.12,87.13,5494.0,87.13,87.2,87.12,87.13,5494.0
2017-11-06 10:15:00,87.13,87.24,87.11,87.22,4405.0,87.13,87.24,87.11,87.22,4405.0
2017-11-06 10:20:00,87.26,87.3,87.2,87.3,3944.0,87.26,87.3,87.2,87.3,3944.0
2017-11-06 10:25:00,87.32,87.33,87.25,87.25,4972.0,87.32,87.33,87.25,87.25,4972.0
2017-11-06 10:30:00,87.26,87.27,87.11,87.11,4401.0,87.26,87.27,87.11,87.11,4401.0
2017-11-06 10:35:00,87.13,87.26,87.13,87.23,4245.0,87.13,87.26,87.13,87.23,4245.0
2017-11-06 10:40:00,87.24,87.24,87.17,87.2,2237.0,87.24,87.24,87.17,87.2,2237.0
2017-11-06 10:45:00,87.2,87.22,87.14,87.19,4100.0,87.2,87.22,87.14,87.19,4100.0
2017-11-06 10:50:00,87.2,87.26,87.19,87.19,3196.0,87.2,87.26,87.19,87.19,3196.0
2017-11-06 10:55:00,87.19,87.19,87.03,87.03,3206.0,87.19,87.19,87.03,87.03,3206.0
2017-11-06 11:00:00,87.04,87.15,87.04,87.15,4206.0,87.04,87.15,87.04,87.15,4206.0
2017-11-06 11:05:00,87.16,87.16,87.13,87.14,3500.0,87.16,87.16,87.13,87.14,3500.0
2017-11-06 11:10:00,87.13,87.15,87.1,87.1,6244.0,87.13,87.15,87.1,87.1,6244.0
2017-11-06 11:15:00,87.1,87.16,87.09,87.14,3006.0,87.1,87.16,87.09,87.14,3006.0
2017-11-06 11:20:00,87.15,87.19,87.15,87.16,2275.0,87.15,87.19,87.15,87.16,2275.0
2017-11-06 11:25:00,87.18,87.18,87.1,87.16,3281.0,87.18,87.18,87.1,87.16,3281.0
2017-11-06 11:30:00,87.17,87.21,87.17,87.21,2200.0,87.17,87.21,87.17,87.21,2200.0
2017-11-06 11:35:00,87.21,87.25,87.21,87.25,1691.0,87.21,87.25,87.21,87.25,1691.0
2017-11-06 11:40:00,87.23,87.28,87.23,87.26,3947.0,87.23,87.28,87.23,87.26,3947.0
2017-11-06 11:45:00,87.25,87.25,87.16,87.17,2400.0,87.25,87.25,87.16,87.17,2400.0
2017-11-06 11:50:00,87.18,87.18,87.13,87.14,2000.0,87.18,87.18,87.13,87.14,2000.0
2017-11-06 11:55:00,87.16,87.18,87.06,87.13,2936.0,87.16,87.18,87.06,87.13,2936.0
2017-11-06 12:00:00,87.13,87.16,87.12,87.15,2800.0,87.13,87.16,87.12,87.15,2800.0
2017-11-06 12:05:00,87.16,87.18,87.15,87.18,2037.0,87.16,87.18,87.15,87.18,2037.0
2017-11-06 12:10:00,87.19,87.19,87.17,87.17,2259.0,87.19,87.19,87.17,87.17,2259.0
2017-11-06 12:15:00,87.17,87.19,87.14,87.14,2521.0,87.17,87.19,87.14,87.14,2521.0
2017-11-06 12:20:00,87.11,87.11,87.08,87.09,1041.0,87.11,87.11,87.08,87.09,1041.0
2017-11-06 12:25:00,87.11,87.11,87.07,87.08,2676.0,87.11,87.11,87.07,87.08,2676.0
2017-11-06 12:30:00,87.09,87.12,87.09,87.12,1300.0,87.09,87.12,87.09,87.12,1300.0
2017-11-06 12:35:00,87.13,87.13,87.11,87.13,300.0,87.13,87.13,87.11,87.13,300.0
2017-11-06 12:40:00,87.13,87.2,87.13,87.2,2484.0,87.13,87.2,87.13,87.2,2484.0
2017-11-06 12:45:00,87.21,87.26,87.21,87.25,1500.0,87.21,87.26,87.21,87.25,1500.0
2017-11-06 12:50:00,87.27,87.28,87.24,87.28,3466.0,87.27,87.28,87.24,87.28,3466.0
2017-11-06 12:55:00,87.27,87.31,87.27,87.29,1998.0,87.27,87.31,87.27,87.29,1998.0
2017-11-06 13:00:00,87.31,87.33,87.28,87.3,4100.0,87.31,87.33,87.28,87.3,4100.0
2017-11-06 13:05:00,87.29,87.29,87.21,87.25,2748.0,87.29,87.29,87.21,87.25,2748.0
2017-11-06 13:10:00,87.23,87.27,87.23,87.26,2900.0,87.23,87.27,87.23,87.26,2900.0
2017-11-06 13:15:00,87.27,87.27,87.26,87.27,2400.0,87.27,87.27,87.26,87.27,2400.0
2017-11-06 13:20:00,87.28,87.32,87.28,87.29,3142.0,87.28,87.32,87.28,87.29,3142.0
2017-11-06 13:25:00,87.32,87.32,87.29,87.29,2615.0,87.32,87.32,87.29,87.29,2615.0
2017-11-06 13:30:00,87.31,87.32,87.1,87.1,2840.0,87.31,87.32,87.1,87.1,2840.0
2017-11-06 13:35:00,87.09,87.19,87.09,87.19,1700.0,87.09,87.19,87.09,87.19,1700.0
2017-11-06 13:40:00,87.17,87.19,87.16,87.19,1793.0,87.17,87.19,87.16,87.19,1793.0
2017-11-06 13:45:00,87.19,87.2,87.15,87.17,3633.0,87.19,87.2,87.15,87.17,3633.0
2017-11-06 13:50:00,87.17,87.24,87.17,87.2,3352.0,87.17,87.24,87.17,87.2,3352.0
2017-11-06 13:55:00,87.22,87.32,87.21,87.32,11924.0,87.22,87.32,87.21,87.32,11924.0
2017-11-06 14:00:00,87.28,87.43,87.28,87.33,5896.0,87.28,87.43,87.28,87.33,5896.0
2017-11-06 14:05:00,87.34,87.37,87.34,87.34,4518.0,87.34,87.37,87.34,87.34,4518.0
2017-11-06 14:10:00,87.31,87.32,87.27,87.3,1295.0,87.31,87.32,87.27,87.3,1295.0
2017-11-06 14:15:00,87.33,87.38,87.31,87.35,2040.0,87.33,87.38,87.31,87.35,2040.0
2017-11-06 14:20:00,87.36,87.41,87.34,87.34,4515.0,87.36,87.41,87.34,87.34,4515.0
2017-11-06 14:25:00,87.33,87.35,87.28,87.28,2007.0,87.33,87.35,87.28,87.28,2007.0
2017-11-06 14:30:00,87.31,87.36,87.3,87.36,5201.0,87.31,87.36,87.3,87.36,5201.0
2017-11-06 14:35:00,87.37,87.38,87.36,87.37,2390.0,87.37,87.38,87.36,87.37,2390.0
2017-11-06 14:40:00,87.37,87.38,87.28,87.28,3827.0,87.37,87.38,87.28,87.28,3827.0
2017-11-06 14:45:00,87.3,87.33,87.29,87.29,3870.0,87.3,87.33,87.29,87.29,3870.0
2017-11-06 14:50:00,87.3,87.35,87.3,87.34,2693.0,87.3,87.35,87.3,87.34,2693.0
2017-11-06 14:55:00,87.35,87.38,87.34,87.38,5249.0,87.35,87.38,87.34,87.38,5249.0
2017-11-06 15:00:00,87.38,87.43,87.37,87.4,5300.0,87.38,87.43,87.37,87.4,5300.0
2017-11-06 15:05:00,87.41,87.42,87.39,87.42,4700.0,87.41,87.42,87.39,87.42,4700.0
2017-11-06 15:10:00,87.4,87.42,87.39,87.4,4612.0,87.4,87.42,87.39,87.4,4612.0
2017-11-06 15:15:00,87.4,87.45,87.39,87.45,6999.0,87.4,87.45,87.39,87.45,6999.0
2017-11-06 15:20:00,87.43,87.44,87.42,87.43,7835.0,87.43,87.44,87.42,87.43,7835.0
2017-11-06 15:25:00,87.44,87.47,87.43,87.45,4801.0,87.44,87.47,87.43,87.45,4801.0
2017-11-06 15:30:00,87.45,87.47,87.39,87.39,9420.0,87.45,87.47,87.39,87.39,9420.0
2017-11-06 15:35:00,87.4,87.41,87.35,87.37,8031.0,87.4,87.41,87.35,87.37,8031.0
2017-11-06 15:40:00,87.38,87.39,87.25,87.25,9412.0,87.38,87.39,87.25,87.25,9412.0
2017-11-06 15:45:00,87.26,87.33,87.22,87.23,10109.0,87.26,87.33,87.22,87.23,10109.0
2017-11-06 15:50:00,87.23,87.23,87.05,87.22,30071.0,87.23,87.23,87.05,87.22,30071.0
2017-11-06 15:55:00,87.21,87.28,87.17,87.23,65510.0,87.21,87.28,87.17,87.23,65510.0
2017-11-07 09:30:00,87.4,87.61,87.4,87.56,7245.0,87.4,87.61,87.4,87.56,7245.0
2017-11-07 09:35:00,87.53,87.67,87.41,87.67,4180.0,87.53,87.67,87.41,87.67,4180.0
2017-11-07 09:40:00,87.69,87.91,87.69,87.71,6649.0,87.69,87.91,87.69,87.71,6649.0
2017-11-07 09:45:00,87.74,87.75,87.54,87.55,1779.0,87.74,87.75,87.54,87.55,1779.0
2017-11-07 09:50:00,87.54,87.58,87.43,87.43,3628.0,87.54,87.58,87.43,87.43,3628.0
2017-11-07 09:55:00,87.42,87.46,87.4,87.4,1547.0,87.42,87.46,87.4,87.4,1547.0
2017-11-07 10:00:00,87.44,87.49,87.32,87.34,2288.0,87.44,87.49,87.32,87.34,2288.0
2017-11-07 10:05:00,87.28,87.33,87.22,87.26,4089.0,87.28,87.33,87.22,87.26,4089.0
2017-11-07 10:10:00,87.29,87.29,87.17,87.18,2591.0,87.29,87.29,87.17,87.18,2591.0
2017-11-07 10:15:00,87.19,87.33,87.18,87.27,4100.0,87.19,87.33,87.18,87.27,4100.0
2017-11-07 10:20:00,87.27,87.32,87.26,87.26,2232.0,87.27,87.32,87.26,87.26,2232.0
2017-11-07 10:25:00,87.25,87.35,87.24,87.33,2500.0,87.25,87.35,87.24,87.33,2500.0
2017-11-07 10:30:00,87.36,87.41,87.35,87.38,2173.0,87.36,87.41,87.35,87.38,2173.0
2017-11-07 10:35:00,87.37,87.52,87.34,87.52,6003.0,87.37,87.52,87.34,87.52,6003.0
2017-11-07 10:40:00,87.53,87.68,87.53,87.65,4487.0,87.53,87.68,87.53,87.65,4487.0
2017-11-07 10:45:00,87.67,87.68,87.56,87.56,6429.0,87.67,87.68,87.56,87.56,6429.0
2017-11-07 10:50:00,87.56,87.67,87.56,87.65,1524.0,87.56,87.67,87.56,87.65,1524.0
2017-11-07 10:55:00,87.67,87.67,87.62,87.66,3900.0,87.67,87.67,87.62,87.66,3900.0
2017-11-07 11:00:00,87.67,87.71,87.62,87.68,4370.0,87.67,87.71,87.62,87.68,4370.0
2017-11-07 11:05:00,87.69,87.7,87.6,87.7,5319.0,87.69,87.7,87.6,87.7,5319.0
2017-11-07 11:10:00,87.73,87.73,87.69,87.71,2100.0,87.73,87.73,87.69,87.71,2100.0
2017-11-07 11:15:00,87.7,87.74,87.64,87.64,3888.0,87.7,87.74,87.64,87.64,3888.0
2017-11-07 11:20:00,87.62,87.63,87.59,87.59,2400.0,87.62,87.63,87.59,87.59,2400.0
2017-11-07 11:25:00,87.62,87.64,87.6,87.61,2800.0,87.62,87.64,87.6,87.61,2800.0
2017-11-07 11:30:00,87.61,87.62,87.52,87.61,3506.0,87.61,87.62,87.52,87.61,3506.0
2017-11-07 11:35:00,87.61,87.61,87.55,87.55,3241.0,87.61,87.61,87.55,87.55,3241.0
2017-11-07 11:40:00,87.54,87.6,87.53,87.59,1644.0,87.54,87.6,87.53,87.59,1644.0
2017-11-07 11:45:00,87.6,87.61,87.54,87.56,6099.0,87.6,87.61,87.54,87.56,6099.0
2017-11-07 11:50:00,87.52,87.54,87.45,87.46,1850.0,87.52,87.54,87.45,87.46,1850.0
2017-11-07 11:55:00,87.46,87.46,87.32,87.39,4100.0,87.46,87.46,87.32,87.39,4100.0
2017-11-07 12:00:00,87.34,87.41,87.34,87.39,2075.0,87.34,87.41,87.34,87.39,2075.0
2017-11-07 12:05:00,87.38,87.44,87.38,87.43,3413.0,87.38,87.44,87.38,87.43,3413.0
2017-11-07 12:10:00,87.39,87.43,87.36,87.43,5000.0,87.39,87.43,87.36,87.43,5000.0
2017-11-07 12:15:00,87.44,87.44,87.38,87.39,3484.0,87.44,87.44,87.38,87.39,3484.0
2017-11-07 12:20:00,87.4,87.4,87.34,87.35,1838.0,87.4,87.4,87.34,87.35,1838.0
2017-11-07 12:25:00,87.35,87.42,87.33,87.38,3255.0,87.35,87.42,87.33,87.38,3255.0
2017-11-07 12:30:00,87.4,87.4,87.34,87.34,2930.0,87.4,87.4,87.34,87.34,2930.0
2017-11-07 12:35:00,87.33,87.39,87.32,87.39,2707.0,87.33,87.39,87.32,87.39,2707.0
2017-11-07 12:40:00,87.4,87.4,87.25,87.25,5400.0,87.4,87.4,87.25,87.25,5400.0
2017-11-07 12:45:00,87.27,87.27,87.17,87.2,4557.0,87.27,87.27,87.17,87.2,4557.0
2017-11-07 12:50:00,87.19,87.2,87.17,87.18,2100.0,87.19,87.2,87.17,87.18,2100.0
2017-11-07 12:55:00,87.18,87.19,87.1,87.1,5850.0,87.18,87.19,87.1,87.1,5850.0
2017-11-07 13:00:00,87.11,87.18,87.11,87.15,5704.0,87.11,87.18,87.11,87.15,5704.0
2017-11-07 13:05:00,87.16,87.25,87.15,87.21,5978.0,87.16,87.25,87.15,87.21,5978.0
2017-11-07 13:10:00,87.19,87.19,87.09,87.11,2595.0,87.19,87.19,87.09,87.11,2595.0
2017-11-07 13:15:00,87.11,87.12,87.09,87.11,2379.0,87.11,87.12,87.09,87.11,2379.0
2017-11-07 13:20:00,87.11,87.11,86.99,87.03,12773.0,87.11,87.11,86.99,87.03,12773.0
2017-11-07 13:25:00,87.04,87.04,87.02,87.04,1743.0,87.04,87.04,87.02,87.04,1743.0
2017-11-07 13:30:00,87.03,87.1,86.97,87.02,20979.0,87.03,87.1,86.97,87.02,20979.0
2017-11-07 13:35:00,87.03,87.08,86.96,87.04,10572.0,87.03,87.08,86.96,87.04,10572.0
2017-11-07 13:40:00,87.03,87.05,86.98,87.02,22979.0,87.03,87.05,86.98,87.02,22979.0
2017-11-07 13:45:00,87.01,87.03,86.9,86.96,9740.0,87.01,87.03,86.9,86.96,9740.0
2017-11-07 13:50:00,86.97,87.01,86.89,87.01,12399.0,86.97,87.01,86.89,87.01,12399.0
2017-11-07 13:55:00,87.0,87.0,86.93,86.93,5350.0,87.0,87.0,86.93,86.93,5350.0
2017-11-07 14:00:00,86.96,86.99,86.94,86.95,2700.0,86.96,86.99,86.94,86.95,2700.0
2017-11-07 14:05:00,86.93,86.96,86.9,86.91,6017.0,86.93,86.96,86.9,86.91,6017.0
2017-11-07 14:10:00,86.9,86.91,86.78,86.79,4100.0,86.9,86.91,86.78,86.79,4100.0
2017-11-07 14:15:00,86.83,86.84,86.78,86.84,9450.0,86.83,86.84,86.78,86.84,9450.0
2017-11-07 14:20:00,86.84,86.86,86.79,86.83,10458.0,86.84,86.86,86.79,86.83,10458.0
2017-11-07 14:25:00,86.83,86.87,86.8,86.87,24301.0,86.83,86.87,86.8,86.87,24301.0
2017-11-07 14:30:00,86.87,86.88,86.75,86.83,36331.0,86.87,86.88,86.75,86.83,36331.0
2017-11-07 14:35:00,86.84,87.0,86.82,86.87,68022.0,86.84,87.0,86.82,86.87,68022.0
2017-11-07 14:40:00,86.87,86.88,86.78,86.79,8642.0,86.87,86.88,86.78,86.79,8642.0
2017-11-07 14:45:00,86.79,86.89,86.78,86.89,7435.0,86.79,86.89,86.78,86.89,7435.0
2017-11-07 14:50:00,86.9,86.9,86.84,86.85,9201.0,86.9,86.9,86.84,86.85,9201.0
2017-11-07 14:55:00,86.86,86.92,86.8,86.91,17439.0,86.86,86.92,86.8,86.91,17439.0
2017-11-07 15:00:00,86.91,86.95,86.86,86.86,7620.0,86.91,86.95,86.86,86.86,7620.0
2017-11-07 15:05:00,86.87,86.94,86.86,86.86,15178.0,86.87,86.94,86.86,86.86,15178.0
2017-11-07 15:10:00,86.88,86.93,86.88,86.89,10648.0,86.88,86.93,86.88,86.89,10648.0
2017-11-07 15:15:00,86.89,87.06,86.85,87.06,13700.0,86.89,87.06,86.85,87.06,13700.0
2017-11-07 15:20:00,87.04,87.04,86.89,86.97,31940.0,87.04,87.04,86.89,86.97,31940.0
2017-11-07 15:25:00,86.95,86.99,86.89,86.95,15704.0,86.95,86.99,86.89,86.95,15704.0
2017-11-07 15:30:00,86.95,86.99,86.89,86.9,20946.0,86.95,86.99,86.89,86.9,20946.0
2017-11-07 15:35:00,86.92,86.95,86.9,86.94,19181.0,86.92,86.95,86.9,86.94,19181.0
2017-11-07 15:40:00,86.94,86.99,86.91,86.93,48531.0,86.94,86.99,86.91,86.93,48531.0
2017-11-07 15:45:00,86.92,86.96,86.88,86.96,19492.0,86.92,86.96,86.88,86.96,19492.0
2017-11-07 15:50:00,86.97,87.03,86.87,86.88,41445.0,86.97,87.03,86.87,86.88,41445.0
2017-11-07 15:55:00,86.88,86.96,86.86,86.9,59539.0,86.88,86.96,86.86,86.9,59539.0
2017-11-08 09:30:00,86.89,87.24,86.88,86.88,9887.0,86.89,87.24,86.88,86.88,9887.0
2017-11-08 09:35:00,86.86,87.11,86.86,87.0,3415.0,86.86,87.11,86.86,87.0,3415.0
2017-11-08 09:40:00,86.94,86.96,86.85,86.85,2400.0,86.94,86.96,86.85,86.85,2400.0
2017-11-08 09:45:00,86.88,86.97,86.86,86.89,2976.0,86.88,86.97,86.86,86.89,2976.0
2017-11-08 09:50:00,86.86,86.96,86.82,86.94,3185.0,86.86,86.96,86.82,86.94,3185.0
2017-11-08 09:55:00,86.95,86.95,86.89,86.9,3307.0,86.95,86.95,86.89,86.9,3307.0
2017-11-08 10:00:00,86.91,86.97,86.91,86.96,2043.0,86.91,86.97,86.91,86.96,2043.0
2017-11-08 10:05:00,86.94,86.98,86.89,86.98,5400.0,86.94,86.98,86.89,86.98,5400.0
2017-11-08 10:10:00,86.93,86.95,86.81,86.81,4420.0,86.93,86.95,86.81,86.81,4420.0
2017-11-08 10:15:00,86.81,86.86,86.8,86.86,6511.0,86.81,86.86,86.8,86.86,6511.0
2017-11-08 10:20:00,86.85,86.87,86.81,86.87,2820.0,86.85,86.87,86.81,86.87,2820.0
2017-11-08 10:25:00,86.85,86.98,86.85,86.98,3400.0,86.85,86.98,86.85,86.98,3400.0
2017-11-08 10:30:00,86.97,87.16,86.96,87.16,38886.0,86.97,87.16,86.96,87.16,38886.0
2017-11-08 10:35:00,87.14,87.17,87.12,87.17,5807.0,87.14,87.17,87.12,87.17,5807.0
2017-11-08 10:40:00,87.15,87.17,86.97,86.97,10396.0,87.15,87.17,86.97,86.97,10396.0
2017-11-08 10:45:00,86.97,86.99,86.87,86.88,16500.0,86.97,86.99,86.87,86.88,16500.0
2017-11-08 10:50:00,86.86,87.13,86.83,87.09,15544.0,86.86,87.13,86.83,87.09,15544.0
2017-11-08 10:55:00,87.11,87.12,87.05,87.08,3290.0,87.11,87.12,87.05,87.08,3290.0
2017-11-08 11:00:00,87.08,87.18,87.05,87.18,3599.0,87.08,87.18,87.05,87.18,3599.0
2017-11-08 11:05:00,87.19,87.21,87.11,87.11,4146.0,87.19,87.21,87.11,87.11,4146.0
2017-11-08 11:10:00,87.14,87.16,87.13,87.15,3200.0,87.14,87.16,87.13,87.15,3200.0
2017-11-08 11:15:00,87.15,87.16,87.05,87.06,4022.0,87.15,87.16,87.05,87.06,4022.0
2017-11-08 11:20:00,87.05,87.05,86.99,87.02,5051.0,87.05,87.05,86.99,87.02,5051.0
2017-11-08 11:25:00,87.02,87.17,87.02,87.17,3826.0,87.02,87.17,87.02,87.17,3826.0
2017-11-08 11:30:00,87.17,87.2,87.06,87.06,4131.0,87.17,87.2,87.06,87.06,4131.0
2017-11-08 11:35:00,87.04,87.04,86.99,87.04,3470.0,87.04,87.04,86.99,87.04,3470.0
2017-11-08 11:40:00,87.02,87.06,87.01,87.06,4806.0,87.02,87.06,87.01,87.06,4806.0
2017-11-08 11:45:00,87.07,87.09,87.0,87.09,9431.0,87.07,87.09,87.0,87.09,9431.0
2017-11-08 11:50:00,87.11,87.12,87.0,87.05,9777.0,87.11,87.12,87.0,87.05,9777.0
2017-11-08 11:55:00,87.06,87.1,87.02,87.06,10500.0,87.06,87.1,87.02,87.06,10500.0
2017-11-08 12:00:00,87.06,87.07,87.03,87.04,2739.0,87.06,87.07,87.03,87.04,2739.0
2017-11-08 12:05:00,87.03,87.03,86.99,87.01,3516.0,87.03,87.03,86.99,87.01,3516.0
2017-11-08 12:10:00,86.97,87.02,86.95,86.97,2700.0,86.97,87.02,86.95,86.97,2700.0
2017-11-08 12:15:00,86.98,87.0,86.95,86.95,3425.0,86.98,87.0,86.95,86.95,3425.0
2017-11-08 12:20:00,86.94,86.96,86.93,86.96,1000.0,86.94,86.96,86.93,86.96,1000.0
2017-11-08 12:25:00,86.96,86.99,86.92,86.99,3475.0,86.96,86.99,86.92,86.99,3475.0
2017-11-08 12:30:00,87.0,87.04,86.98,87.04,1213.0,87.0,87.04,86.98,87.04,1213.0
2017-11-08 12:35:00,87.05,87.05,86.97,86.98,5437.0,87.05,87.05,86.97,86.98,5437.0
2017-11-08 12:40:00,87.0,87.06,86.98,86.98,11639.0,87.0,87.06,86.98,86.98,11639.0
2017-11-08 12:45:00,86.97,87.01,86.97,87.01,10719.0,86.97,87.01,86.97,87.01,10719.0
2017-11-08 12:50:00,87.0,87.03,86.97,87.03,3710.0,87.0,87.03,86.97,87.03,3710.0
2017-11-08 12:55:00,87.0,87.09,87.0,87.09,4405.0,87.0,87.09,87.0,87.09,4405.0
2017-11-08 13:00:00,87.1,87.16,87.08,87.12,7319.0,87.1,87.16,87.08,87.12,7319.0
2017-11-08 13:05:00,87.13,87.13,87.07,87.07,2600.0,87.13,87.13,87.07,87.07,2600.0
2017-11-08 13:10:00,87.09,87.09,87.01,87.02,5300.0,87.09,87.09,87.01,87.02,5300.0
2017-11-08 13:15:00,87.02,87.02,86.97,87.0,3663.0,87.02,87.02,86.97,87.0,3663.0
2017-11-08 13:20:00,87.0,87.02,86.98,86.98,3220.0,87.0,87.02,86.98,86.98,3220.0
2017-11-08 13:25:00,87.0,87.01,86.95,86.99,5489.0,87.0,87.01,86.95,86.99,5489.0
2017-11-08 13:30:00,86.96,86.98,86.95,86.97,900.0,86.96,86.98,86.95,86.97,900.0
2017-11-08 13:35:00,86.98,87.0,86.98,87.0,4500.0,86.98,87.0,86.98,87.0,4500.0
2017-11-08 13:40:00,86.98,86.99,86.97,86.99,2500.0,86.98,86.99,86.97,86.99,2500.0
2017-11-08 13:45:00,86.97,87.01,86.96,86.97,3300.0,86.97,87.01,86.96,86.97,3300.0
2017-11-08 13:50:00,86.98,87.0,86.98,86.99,3476.0,86.98,87.0,86.98,86.99,3476.0
2017-11-08 13:55:00,86.99,87.0,86.98,87.0,4120.0,86.99,87.0,86.98,87.0,4120.0
2017-11-08 14:00:00,87.0,87.01,86.97,86.99,5900.0,87.0,87.01,86.97,86.99,5900.0
2017-11-08 14:05:00,86.99,87.0,86.99,87.0,1820.0,86.99,87.0,86.99,87.0,1820.0
2017-11-08 14:10:00,86.99,87.01,86.99,87.0,12562.0,86.99,87.01,86.99,87.0,12562.0
2017-11-08 14:15:00,87.0,87.0,86.96,86.99,3886.0,87.0,87.0,86.96,86.99,3886.0
2017-11-08 14:20:00,87.0,87.04,86.99,87.02,12638.0,87.0,87.04,86.99,87.02,12638.0
2017-11-08 14:25:00,87.03,87.05,86.96,86.96,12342.0,87.03,87.05,86.96,86.96,12342.0
2017-11-08 14:30:00,86.99,87.03,86.99,87.0,10390.0,86.99,87.03,86.99,87.0,10390.0
2017-11-08 14:35:00,86.99,86.99,86.94,86.96,3258.0,86.99,86.99,86.94,86.96,3258.0
2017-11-08 14:40:00,86.97,86.98,86.95,86.96,3271.0,86.97,86.98,86.95,86.96,3271.0
2017-11-08 14:45:00,87.0,87.03,86.98,86.99,10150.0,87.0,87.03,86.98,86.99,10150.0
2017-11-08 14:50:00,87.0,87.03,86.97,87.03,6001.0,87.0,87.03,86.97,87.03,6001.0
2017-11-08 14:55:00,87.02,87.03,86.99,87.01,6107.0,87.02,87.03,86.99,87.01,6107.0
2017-11-08 15:00:00,87.02,87.02,86.98,87.0,9646.0,87.02,87.02,86.98,87.0,9646.0
2017-11-08 15:05:00,87.01,87.04,86.99,86.99,9734.0,87.01,87.04,86.99,86.99,9734.0
2017-11-08 15:10:00,86.99,87.02,86.99,87.0,5862.0,86.99,87.02,86.99,87.0,5862.0
2017-11-08 15:15:00,87.0,87.04,87.0,87.02,10496.0,87.0,87.04,87.0,87.02,10496.0
2017-11-08 15:20:00,87.03,87.09,86.99,87.02,28263.0,87.03,87.09,86.99,87.02,28263.0
2017-11-08 15:25:00,87.03,87.23,87.0,87.15,25698.0,87.03,87.23,87.0,87.15,25698.0
2017-11-08 15:30:00,87.14,87.2,87.04,87.08,27368.0,87.14,87.2,87.04,87.08,27368.0
2017-11-08 15:35:00,87.11,87.14,87.09,87.11,10760.0,87.11,87.14,87.09,87.11,10760.0
2017-11-08 15:40:00,87.11,87.17,87.09,87.1,21314.0,87.11,87.17,87.09,87.1,21314.0
2017-11-08 15:45:00,87.1,87.11,87.04,87.07,12931.0,87.1,87.11,87.04,87.07,12931.0
2017-11-08 15:50:00,87.1,87.24,87.03,87.06,40904.0,87.1,87.24,87.03,87.06,40904.0
2017-11-08 15:55:00,87.05,87.06,86.97,87.05,36083.0,87.05,87.06,86.97,87.05,36083.0
2017-11-09 09:30:00,86.48,86.76,86.08,86.08,8547.0,86.48,86.76,86.08,86.08,8547.0
2017-11-09 09:35:00,86.09,86.27,86.09,86.15,2908.0,86.09,86.27,86.09,86.15,2908.0
2017-11-09 09:40:00,86.11,86.18,85.97,86.02,8135.0,86.11,86.18,85.97,86.02,8135.0
2017-11-09 09:45:00,85.98,86.05,85.86,85.97,3719.0,85.98,86.05,85.86,85.97,3719.0
2017-11-09 09:50:00,85.96,86.21,85.89,86.21,8578.0,85.96,86.21,85.89,86.21,8578.0
2017-11-09 09:55:00,86.21,86.3,86.15,86.25,3100.0,86.21,86.3,86.15,86.25,3100.0
2017-11-09 10:00:00,86.45,86.49,86.38,86.44,3500.0,86.45,86.49,86.38,86.44,3500.0
2017-11-09 10:05:00,86.47,86.49,86.4,86.4,2606.0,86.47,86.49,86.4,86.4,2606.0
2017-11-09 10:10:00,86.45,86.49,86.44,86.45,1996.0,86.45,86.49,86.44,86.45,1996.0
2017-11-09 10:15:00,86.43,86.44,86.37,86.44,3249.0,86.43,86.44,86.37,86.44,3249.0
2017-11-09 10:20:00,86.52,86.63,86.51,86.6,5886.0,86.52,86.63,86.51,86.6,5886.0
2017-11-09 10:25:00,86.67,86.75,86.55,86.58,5815.0,86.67,86.75,86.55,86.58,5815.0
2017-11-09 10:30:00,86.61,86.7,86.4,86.47,7700.0,86.61,86.7,86.4,86.47,7700.0
2017-11-09 10:35:00,86.53,86.53,86.36,86.47,5497.0,86.53,86.53,86.36,86.47,5497.0
2017-11-09 10:40:00,86.4,86.49,86.37,86.48,1800.0,86.4,86.49,86.37,86.48,1800.0
2017-11-09 10:45:00,86.52,86.55,86.5,86.55,3500.0,86.52,86.55,86.5,86.55,3500.0
2017-11-09 10:50:00,86.56,86.64,86.54,86.64,3950.0,86.56,86.64,86.54,86.64,3950.0
2017-11-09 10:55:00,86.62,86.72,86.62,86.72,5181.0,86.62,86.72,86.62,86.72,5181.0
2017-11-09 11:00:00,86.71,86.81,86.69,86.81,3000.0,86.71,86.81,86.69,86.81,3000.0
2017-11-09 11:05:00,86.81,86.82,86.78,86.82,4296.0,86.81,86.82,86.78,86.82,4296.0
2017-11-09 11:10:00,86.8,86.84,86.69,86.69,8096.0,86.8,86.84,86.69,86.69,8096.0
2017-11-09 11:15:00,86.69,86.69,86.59,86.63,8566.0,86.69,86.69,86.59,86.63,8566.0
2017-11-09 11:20:00,86.63,86.63,86.42,86.44,2150.0,86.63,86.63,86.42,86.44,2150.0
2017-11-09 11:25:00,86.41,86.42,86.31,86.31,6238.0,86.41,86.42,86.31,86.31,6238.0
2017-11-09 11:30:00,86.31,86.31,86.19,86.19,7664.0,86.31,86.31,86.19,86.19,7664.0
2017-11-09 11:35:00,86.18,86.18,86.09,86.09,3603.0,86.18,86.18,86.09,86.09,3603.0
2017-11-09 11:40:00,86.1,86.17,86.09,86.12,10860.0,86.1,86.17,86.09,86.12,10860.0
2017-11-09 11:45:00,86.11,86.11,85.86,86.04,5234.0,86.11,86.11,85.86,86.04,5234.0
2017-11-09 11:50:00,86.09,86.12,85.92,85.98,15541.0,86.09,86.12,85.92,85.98,15541.0
2017-11-09 11:55:00,85.95,86.02,85.92,86.0,2583.0,85.95,86.02,85.92,86.0,2583.0
2017-11-09 12:00:00,85.97,86.01,85.87,85.92,2370.0,85.97,86.01,85.87,85.92,2370.0
2017-11-09 12:05:00,85.91,85.98,85.89,85.97,2224.0,85.91,85.98,85.89,85.97,2224.0
2017-11-09 12:10:00,85.96,85.97,85.82,85.82,2200.0,85.96,85.97,85.82,85.82,2200.0
2017-11-09 12:15:00,85.81,85.83,85.79,85.8,2300.0,85.81,85.83,85.79,85.8,2300.0
2017-11-09 12:20:00,85.83,85.87,85.83,85.84,2783.0,85.83,85.87,85.83,85.84,2783.0
2017-11-09 12:25:00,85.82,85.88,85.78,85.81,5400.0,85.82,85.88,85.78,85.81,5400.0
2017-11-09 12:30:00,85.82,85.82,85.68,85.72,10828.0,85.82,85.82,85.68,85.72,10828.0
2017-11-09 12:35:00,85.75,86.03,85.75,85.99,3800.0,85.75,86.03,85.75,85.99,3800.0
2017-11-09 12:40:00,85.94,85.97,85.9,85.97,1821.0,85.94,85.97,85.9,85.97,1821.0
2017-11-09 12:45:00,85.94,85.95,85.86,85.86,3622.0,85.94,85.95,85.86,85.86,3622.0
2017-11-09 12:50:00,85.95,85.98,85.94,85.95,1800.0,85.95,85.98,85.94,85.95,1800.0
2017-11-09 12:55:00,86.02,86.05,85.98,85.98,4375.0,86.02,86.05,85.98,85.98,4375.0
2017-11-09 13:00:00,85.98,86.01,85.95,85.95,1499.0,85.98,86.01,85.95,85.95,1499.0
2017-11-09 13:05:00,85.96,85.99,85.92,85.99,1500.0,85.96,85.99,85.92,85.99,1500.0
2017-11-09 13:10:00,86.03,86.05,85.99,86.05,3613.0,86.03,86.05,85.99,86.05,3613.0
2017-11-09 13:15:00,86.06,86.17,86.06,86.11,6437.0,86.06,86.17,86.06,86.11,6437.0
2017-11-09 13:20:00,86.14,86.23,86.14,86.16,6028.0,86.14,86.23,86.14,86.16,6028.0
2017-11-09 13:25:00,86.16,86.21,86.16,86.19,2105.0,86.16,86.21,86.16,86.19,2105.0
2017-11-09 13:30:00,86.21,86.21,86.2,86.2,858.0,86.21,86.21,86.2,86.2,858.0
2017-11-09 13:35:00,86.22,86.35,86.22,86.26,4100.0,86.22,86.35,86.22,86.26,4100.0
2017-11-09 13:40:00,86.24,86.27,86.15,86.15,6788.0,86.24,86.27,86.15,86.15,6788.0
2017-11-09 13:45:00,86.09,86.23,86.09,86.2,7025.0,86.09,86.23,86.09,86.2,7025.0
2017-11-09 13:50:00,86.2,86.26,86.19,86.26,2443.0,86.2,86.26,86.19,86.26,2443.0
2017-11-09 13:55:00,86.26,86.31,86.26,86.31,3450.0,86.26,86.31,86.26,86.31,3450.0
2017-11-09 14:00:00,86.29,86.39,86.29,86.36,5564.0,86.29,86.39,86.29,86.36,5564.0
2017-11-09 14:05:00,86.4,86.45,86.38,86.42,4329.0,86.4,86.45,86.38,86.42,4329.0
2017-11-09 14:10:00,86.43,86.48,86.41,86.46,5110.0,86.43,86.48,86.41,86.46,5110.0
2017-11-09 14:15:00,86.45,86.45,86.35,86.41,11897.0,86.45,86.45,86.35,86.41,11897.0
2017-11-09 14:20:00,86.39,86.45,86.39,86.44,4021.0,86.39,86.45,86.39,86.44,4021.0
2017-11-09 14:25:00,86.45,86.47,86.41,86.43,5883.0,86.45,86.47,86.41,86.43,5883.0
2017-11-09 14:30:00,86.42,86.46,86.41,86.46,3185.0,86.42,86.46,86.41,86.46,3185.0
2017-11-09 14:35:00,86.43,86.43,86.36,86.39,5188.0,86.43,86.43,86.36,86.39,5188.0
2017-11-09 14:40:00,86.39,86.51,86.39,86.48,2400.0,86.39,86.51,86.39,86.48,2400.0
2017-11-09 14:45:00,86.48,86.6,86.47,86.6,9064.0,86.48,86.6,86.47,86.6,9064.0
2017-11-09 14:50:00,86.59,86.62,86.53,86.58,4399.0,86.59,86.62,86.53,86.58,4399.0
2017-11-09 14:55:00,86.57,86.59,86.56,86.57,4788.0,86.57,86.59,86.56,86.57,4788.0
2017-11-09 15:00:00,86.55,86.59,86.53,86.53,4431.0,86.55,86.59,86.53,86.53,4431.0
2017-11-09 15:05:00,86.54,86.63,86.54,86.63,7150.0,86.54,86.63,86.54,86.63,7150.0
2017-11-09 15:10:00,86.67,86.68,86.63,86.68,4182.0,86.67,86.68,86.63,86.68,4182.0
2017-11-09 15:15:00,86.66,86.77,86.65,86.75,5987.0,86.66,86.77,86.65,86.75,5987.0
2017-11-09 15:20:00,86.74,86.78,86.73,86.75,5596.0,86.74,86.78,86.73,86.75,5596.0
2017-11-09 15:25:00,86.76,86.82,86.75,86.8,5880.0,86.76,86.82,86.75,86.8,5880.0
2017-11-09 15:30:00,86.8,86.81,86.78,86.81,11315.0,86.8,86.81,86.78,86.81,11315.0
2017-11-09 15:35:00,86.83,86.94,86.82,86.93,8200.0,86.83,86.94,86.82,86.93,8200.0
2017-11-09 15:40:00,86.93,86.94,86.8,86.85,13144.0,86.93,86.94,86.8,86.85,13144.0
2017-11-09 15:45:00,86.86,86.86,86.83,86.83,12339.0,86.86,86.86,86.83,86.83,12339.0
2017-11-09 15:50:00,86.84,86.96,86.84,86.93,18006.0,86.84,86.96,86.84,86.93,18006.0
2017-11-09 15:55:00,86.94,86.95,86.87,86.89,34751.0,86.94,86.95,86.87,86.89,34751.0
2017-11-10 09:30:00,86.41,86.42,86.28,86.37,10156.0,86.41,86.42,86.28,86.37,10156.0
2017-11-10 09:35:00,86.38,86.87,86.38,86.87,4888.0,86.38,86.87,86.38,86.87,4888.0
2017-11-10 09:40:00,86.89,87.15,86.89,87.09,8334.0,86.89,87.15,86.89,87.09,8334.0
2017-11-10 09:45:00,87.08,87.12,87.03,87.09,6056.0,87.08,87.12,87.03,87.09,6056.0
2017-11-10 09:50:00,87.09,87.09,86.79,86.84,7702.0,87.09,87.09,86.79,86.84,7702.0
2017-11-10 09:55:00,86.81,86.98,86.8,86.95,8013.0,86.81,86.98,86.8,86.95,8013.0
2017-11-10 10:00:00,87.09,87.14,86.83,86.87,5452.0,87.09,87.14,86.83,86.87,5452.0
2017-11-10 10:05:00,86.91,87.09,86.86,87.06,8282.0,86.91,87.09,86.86,87.06,8282.0
2017-11-10 10:10:00,87.05,87.07,86.89,86.97,7440.0,87.05,87.07,86.89,86.97,7440.0
2017-11-10 10:15:00,86.95,87.0,86.9,86.97,5609.0,86.95,87.0,86.9,86.97,5609.0
2017-11-10 10:20:00,86.92,87.16,86.92,87.16,8556.0,86.92,87.16,86.92,87.16,8556.0
2017-11-10 10:25:00,87.16,87.21,87.03,87.04,26670.0,87.16,87.21,87.03,87.04,26670.0
2017-11-10 10:30:00,87.02,87.1,86.96,87.1,17145.0,87.02,87.1,86.96,87.1,17145.0
2017-11-10 10:35:00,87.11,87.12,87.0,87.09,13900.0,87.11,87.12,87.0,87.09,13900.0
2017-11-10 10:40:00,87.09,87.09,86.89,86.95,11100.0,87.09,87.09,86.89,86.95,11100.0
2017-11-10 10:45:00,86.95,87.02,86.91,87.0,9297.0,86.95,87.02,86.91,87.0,9297.0
2017-11-10 10:50:00,87.0,87.0,86.94,86.96,2606.0,87.0,87.0,86.94,86.96,2606.0
2017-11-10 10:55:00,86.96,87.03,86.96,87.01,5594.0,86.96,87.03,86.96,87.01,5594.0
2017-11-10 11:00:00,87.03,87.09,86.97,87.09,7938.0,87.03,87.09,86.97,87.09,7938.0
2017-11-10 11:05:00,87.1,87.18,87.05,87.06,10733.0,87.1,87.18,87.05,87.06,10733.0
2017-11-10 11:10:00,87.04,87.05,86.94,87.01,6600.0,87.04,87.05,86.94,87.01,6600.0
2017-11-10 11:15:00,87.0,87.01,86.91,86.97,8573.0,87.0,87.01,86.91,86.97,8573.0
2017-11-10 11:20:00,86.98,87.04,86.97,87.02,11371.0,86.98,87.04,86.97,87.02,11371.0
2017-11-10 11:25:00,87.02,87.02,86.96,86.97,2600.0,87.02,87.02,86.96,86.97,2600.0
2017-11-10 11:30:00,86.99,87.05,86.99,87.02,5520.0,86.99,87.05,86.99,87.02,5520.0
2017-11-10 11:35:00,87.04,87.07,87.02,87.07,13200.0,87.04,87.07,87.02,87.07,13200.0
2017-11-10 11:40:00,87.05,87.06,86.96,87.04,31487.0,87.05,87.06,86.96,87.04,31487.0
2017-11-10 11:45:00,87.04,87.07,87.0,87.04,30049.0,87.04,87.07,87.0,87.04,30049.0
2017-11-10 11:50:00,87.02,87.05,86.98,87.03,18129.0,87.02,87.05,86.98,87.03,18129.0
2017-11-10 11:55:00,87.02,87.03,86.98,87.0,5106.0,87.02,87.03,86.98,87.0,5106.0
2017-11-10 12:00:00,87.01,87.03,86.99,87.01,8129.0,87.01,87.03,86.99,87.01,8129.0
2017-11-10 12:05:00,87.01,87.05,86.97,86.99,30195.0,87.01,87.05,86.97,86.99,30195.0
2017-11-10 12:10:00,87.0,87.08,87.0,87.03,25568.0,87.0,87.08,87.0,87.03,25568.0
2017-11-10 12:15:00,87.03,87.05,87.0,87.01,9450.0,87.03,87.05,87.0,87.01,9450.0
2017-11-10 12:20:00,87.02,87.02,87.0,87.02,4531.0,87.02,87.02,87.0,87.02,4531.0
2017-11-10 12:25:00,87.01,87.01,86.9,86.9,10800.0,87.01,87.01,86.9,86.9,10800.0
2017-11-10 12:30:00,86.9,86.94,86.89,86.9,5231.0,86.9,86.94,86.89,86.9,5231.0
2017-11-10 12:35:00,86.93,86.95,86.93,86.95,300.0,86.93,86.95,86.93,86.95,300.0
2017-11-10 12:40:00,86.92,87.0,86.92,86.97,3441.0,86.92,87.0,86.92,86.97,3441.0
2017-11-10 12:45:00,87.0,87.05,87.0,87.03,5214.0,87.0,87.05,87.0,87.03,5214.0
2017-11-10 12:50:00,87.02,87.09,87.01,87.06,10710.0,87.02,87.09,87.01,87.06,10710.0
2017-11-10 12:55:00,87.05,87.06,87.01,87.05,13306.0,87.05,87.06,87.01,87.05,13306.0
2017-11-10 13:00:00,87.07,87.1,87.06,87.09,2099.0,87.07,87.1,87.06,87.09,2099.0
2017-11-10 13:05:00,87.15,87.15,87.04,87.09,10622.0,87.15,87.15,87.04,87.09,10622.0
2017-11-10 13:10:00,87.1,87.16,87.05,87.15,10740.0,87.1,87.16,87.05,87.15,10740.0
2017-11-10 13:15:00,87.15,87.16,86.96,87.03,13300.0,87.15,87.16,86.96,87.03,13300.0
2017-11-10 13:20:00,87.04,87.04,86.98,87.04,3959.0,87.04,87.04,86.98,87.04,3959.0
2017-11-10 13:25:00,87.04,87.04,86.99,86.99,5000.0,87.04,87.04,86.99,86.99,5000.0
2017-11-10 13:30:00,87.0,87.04,86.99,87.04,2946.0,87.0,87.04,86.99,87.04,2946.0
2017-11-10 13:35:00,87.03,87.04,86.99,87.03,4200.0,87.03,87.04,86.99,87.03,4200.0
2017-11-10 13:40:00,87.01,87.05,86.99,87.04,5082.0,87.01,87.05,86.99,87.04,5082.0
2017-11-10 13:45:00,87.05,87.05,87.01,87.04,5418.0,87.05,87.05,87.01,87.04,5418.0
2017-11-10 13:50:00,87.04,87.04,86.96,86.99,5713.0,87.04,87.04,86.96,86.99,5713.0
2017-11-10 13:55:00,87.01,87.02,86.98,86.99,2200.0,87.01,87.02,86.98,86.99,2200.0
2017-11-10 14:00:00,87.02,87.05,87.0,87.05,7508.0,87.02,87.05,87.0,87.05,7508.0
2017-11-10 14:05:00,87.06,87.08,86.99,87.0,19954.0,87.06,87.08,86.99,87.0,19954.0
2017-11-10 14:10:00,87.01,87.07,87.0,87.05,8830.0,87.01,87.07,87.0,87.05,8830.0
2017-11-10 14:15:00,87.04,87.04,87.01,87.03,11851.0,87.04,87.04,87.01,87.03,11851.0
2017-11-10 14:20:00,87.03,87.04,87.01,87.02,16249.0,87.03,87.04,87.01,87.02,16249.0
2017-11-10 14:25:00,87.02,87.11,87.02,87.1,4732.0,87.02,87.11,87.02,87.1,4732.0
2017-11-10 14:30:00,87.09,87.18,87.01,87.02,36437.0,87.09,87.18,87.01,87.02,36437.0
2017-11-10 14:35:00,87.02,87.06,86.99,87.0,33780.0,87.02,87.06,86.99,87.0,33780.0
2017-11-10 14:40:00,87.01,87.02,86.99,87.0,5405.0,87.01,87.02,86.99,87.0,5405.0
2017-11-10 14:45:00,87.0,87.01,86.99,87.01,10670.0,87.0,87.01,86.99,87.01,10670.0
2017-11-10 14:50:00,87.01,87.01,86.96,87.0,8419.0,87.01,87.01,86.96,87.0,8419.0
2017-11-10 14:55:00,87.01,87.02,87.0,87.0,10806.0,87.01,87.02,87.0,87.0,10806.0
2017-11-10 15:00:00,87.01,87.01,86.98,87.0,7424.0,87.01,87.01,86.98,87.0,7424.0
2017-11-10 15:05:00,87.0,87.12,86.99,87.08,112152.0,87.0,87.12,86.99,87.08,112152.0
2017-11-10 15:10:00,87.07,87.18,87.05,87.14,12391.0,87.07,87.18,87.05,87.14,12391.0
2017-11-10 15:15:00,87.15,87.18,87.02,87.11,31707.0,87.15,87.18,87.02,87.11,31707.0
2017-11-10 15:20:00,87.11,87.26,87.1,87.26,10171.0,87.11,87.26,87.1,87.26,10171.0
2017-11-10 15:25:00,87.27,87.33,87.26,87.33,7800.0,87.27,87.33,87.26,87.33,7800.0
2017-11-10 15:30:00,87.32,87.34,87.28,87.28,10900.0,87.32,87.34,87.28,87.28,10900.0
2017-11-10 15:35:00,87.27,87.32,87.2,87.28,15520.0,87.27,87.32,87.2,87.28,15520.0
2017-11-10 15:40:00,87.29,87.29,87.27,87.27,6806.0,87.29,87.29,87.27,87.27,6806.0
2017-11-10 15:45:00,87.27,87.27,87.22,87.25,21241.0,87.27,87.27,87.22,87.25,21241.0
2017-11-10 15:50:00,87.27,87.27,87.15,87.23,43124.0,87.27,87.27,87.15,87.23,43124.0
2017-11-10 15:55:00,87.23,87.29,87.13,87.29,58319.0,87.23,87.29,87.13,87.29,58319.0
2017-11-13 09:30:00,87.08,87.34,87.05,87.22,13796.0,87.08,87.34,87.05,87.22,13796.0
2017-11-13 09:35:00,87.11,87.3,87.11,87.18,4324.0,87.11,87.3,87.11,87.18,4324.0
2017-11-13 09:40:00,87.28,87.44,87.24,87.44,7250.0,87.28,87.44,87.24,87.44,7250.0
2017-11-13 09:45:00,87.44,87.57,87.36,87.4,19800.0,87.44,87.57,87.36,87.4,19800.0
2017-11-13 09:50:00,87.41,87.83,87.41,87.75,14455.0,87.41,87.83,87.41,87.75,14455.0
2017-11-13 09:55:00,87.72,87.83,87.56,87.76,9436.0,87.72,87.83,87.56,87.76,9436.0
2017-11-13 10:00:00,87.79,87.79,87.61,87.61,5954.0,87.79,87.79,87.61,87.61,5954.0
2017-11-13 10:05:00,87.63,87.81,87.57,87.8,6925.0,87.63,87.81,87.57,87.8,6925.0
2017-11-13 10:10:00,87.84,87.91,87.75,87.75,11786.0,87.84,87.91,87.75,87.75,11786.0
2017-11-13 10:15:00,87.75,87.75,87.6,87.73,5292.0,87.75,87.75,87.6,87.73,5292.0
2017-11-13 10:20:00,87.75,87.89,87.72,87.85,5579.0,87.75,87.89,87.72,87.85,5579.0
2017-11-13 10:25:00,87.86,87.86,87.68,87.74,5293.0,87.86,87.86,87.68,87.74,5293.0
2017-11-13 10:30:00,87.78,87.8,87.6,87.6,5445.0,87.78,87.8,87.6,87.6,5445.0
2017-11-13 10:35:00,87.6,87.6,87.44,87.48,3800.0,87.6,87.6,87.44,87.48,3800.0
2017-11-13 10:40:00,87.49,87.51,87.4,87.49,5820.0,87.49,87.51,87.4,87.49,5820.0
2017-11-13 10:45:00,87.5,87.6,87.5,87.59,3281.0,87.5,87.6,87.5,87.59,3281.0
2017-11-13 10:50:00,87.59,87.69,87.56,87.69,8793.0,87.59,87.69,87.56,87.69,8793.0
2017-11-13 10:55:00,87.69,87.71,87.65,87.71,4096.0,87.69,87.71,87.65,87.71,4096.0
2017-11-13 11:00:00,87.71,87.72,87.61,87.61,7938.0,87.71,87.72,87.61,87.61,7938.0
2017-11-13 11:05:00,87.6,87.64,87.59,87.64,2968.0,87.6,87.64,87.59,87.64,2968.0
2017-11-13 11:10:00,87.66,87.74,87.66,87.73,6974.0,87.66,87.74,87.66,87.73,6974.0
2017-11-13 11:15:00,87.73,87.73,87.62,87.72,5372.0,87.73,87.73,87.62,87.72,5372.0
2017-11-13 11:20:00,87.7,87.72,87.7,87.7,2128.0,87.7,87.72,87.7,87.7,2128.0
2017-11-13 11:25:00,87.7,87.72,87.65,87.69,6239.0,87.7,87.72,87.65,87.69,6239.0
2017-11-13 11:30:00,87.7,87.71,87.65,87.65,3724.0,87.7,87.71,87.65,87.65,3724.0
2017-11-13 11:35:00,87.65,87.7,87.63,87.66,6287.0,87.65,87.7,87.63,87.66,6287.0
2017-11-13 11:40:00,87.66,87.71,87.64,87.67,4199.0,87.66,87.71,87.64,87.67,4199.0
2017-11-13 11:45:00,87.67,87.8,87.67,87.8,2929.0,87.67,87.8,87.67,87.8,2929.0
2017-11-13 11:50:00,87.83,87.87,87.71,87.76,9389.0,87.83,87.87,87.71,87.76,9389.0
2017-11-13 11:55:00,87.73,87.75,87.68,87.72,4304.0,87.73,87.75,87.68,87.72,4304.0
2017-11-13 12:00:00,87.77,87.77,87.68,87.69,4924.0,87.77,87.77,87.68,87.69,4924.0
2017-11-13 12:05:00,87.68,87.88,87.67,87.88,4346.0,87.68,87.88,87.67,87.88,4346.0
2017-11-13 12:10:00,87.9,87.9,87.73,87.8,7455.0,87.9,87.9,87.73,87.8,7455.0
2017-11-13 12:15:00,87.81,87.87,87.81,87.87,6104.0,87.81,87.87,87.81,87.87,6104.0
2017-11-13 12:20:00,87.89,87.9,87.86,87.86,2099.0,87.89,87.9,87.86,87.86,2099.0
2017-11-13 12:25:00,87.88,87.93,87.88,87.89,2810.0,87.88,87.93,87.88,87.89,2810.0
2017-11-13 12:30:00,87.89,87.89,87.83,87.85,3000.0,87.89,87.89,87.83,87.85,3000.0
2017-11-13 12:35:00,87.86,87.9,87.86,87.9,2000.0,87.86,87.9,87.86,87.9,2000.0
2017-11-13 12:40:00,87.91,87.93,87.88,87.91,4171.0,87.91,87.93,87.88,87.91,4171.0
2017-11-13 12:45:00,87.92,87.93,87.88,87.9,2852.0,87.92,87.93,87.88,87.9,2852.0
2017-11-13 12:50:00,87.88,87.89,87.86,87.89,3074.0,87.88,87.89,87.86,87.89,3074.0
2017-11-13 12:55:00,87.91,87.94,87.89,87.94,3477.0,87.91,87.94,87.89,87.94,3477.0
2017-11-13 13:00:00,87.94,87.94,87.9,87.92,2472.0,87.94,87.94,87.9,87.92,2472.0
2017-11-13 13:05:00,87.91,87.91,87.78,87.8,5125.0,87.91,87.91,87.78,87.8,5125.0
2017-11-13 13:10:00,87.81,87.84,87.79,87.79,3630.0,87.81,87.84,87.79,87.79,3630.0
2017-11-13 13:15:00,87.8,87.89,87.8,87.89,2574.0,87.8,87.89,87.8,87.89,2574.0
2017-11-13 13:20:00,87.88,87.89,87.86,87.87,3400.0,87.88,87.89,87.86,87.87,3400.0
2017-11-13 13:25:00,87.87,87.93,87.87,87.93,4950.0,87.87,87.93,87.87,87.93,4950.0
2017-11-13 13:30:00,87.93,87.94,87.91,87.94,3799.0,87.93,87.94,87.91,87.94,3799.0
2017-11-13 13:35:00,87.94,87.94,87.83,87.88,3996.0,87.94,87.94,87.83,87.88,3996.0
2017-11-13 13:40:00,87.88,87.91,87.88,87.91,2300.0,87.88,87.91,87.88,87.91,2300.0
2017-11-13 13:45:00,87.9,87.9,87.84,87.85,3200.0,87.9,87.9,87.84,87.85,3200.0
2017-11-13 13:50:00,87.85,87.87,87.85,87.86,2732.0,87.85,87.87,87.85,87.86,2732.0
2017-11-13 13:55:00,87.85,87.93,87.85,87.91,5153.0,87.85,87.93,87.85,87.91,5153.0
2017-11-13 14:00:00,87.92,87.92,87.82,87.83,5650.0,87.92,87.92,87.82,87.83,5650.0
2017-11-13 14:05:00,87.85,87.86,87.84,87.84,3108.0,87.85,87.86,87.84,87.84,3108.0
2017-11-13 14:10:00,87.84,87.84,87.75,87.81,7156.0,87.84,87.84,87.75,87.81,7156.0
2017-11-13 14:15:00,87.8,87.81,87.8,87.81,2207.0,87.8,87.81,87.8,87.81,2207.0
2017-11-13 14:20:00,87.81,87.88,87.81,87.88,7003.0,87.81,87.88,87.81,87.88,7003.0
2017-11-13 14:25:00,87.87,87.91,87.87,87.88,5984.0,87.87,87.91,87.87,87.88,5984.0
2017-11-13 14:30:00,87.88,87.9,87.82,87.85,7515.0,87.88,87.9,87.82,87.85,7515.0
2017-11-13 14:35:00,87.85,87.86,87.81,87.86,4448.0,87.85,87.86,87.81,87.86,4448.0
2017-11-13 14:40:00,87.86,87.87,87.75,87.77,7538.0,87.86,87.87,87.75,87.77,7538.0
2017-11-13 14:45:00,87.77,87.77,87.71,87.73,3989.0,87.77,87.77,87.71,87.73,3989.0
2017-11-13 14:50:00,87.73,87.74,87.7,87.71,5654.0,87.73,87.74,87.7,87.71,5654.0
2017-11-13 14:55:00,87.72,87.76,87.67,87.7,9987.0,87.72,87.76,87.67,87.7,9987.0
2017-11-13 15:00:00,87.69,87.72,87.65,87.69,7803.0,87.69,87.72,87.65,87.69,7803.0
2017-11-13 15:05:00,87.7,87.74,87.66,87.72,7937.0,87.7,87.74,87.66,87.72,7937.0
2017-11-13 15:10:00,87.74,87.77,87.71,87.77,9429.0,87.74,87.77,87.71,87.77,9429.0
2017-11-13 15:15:00,87.78,87.84,87.77,87.84,8479.0,87.78,87.84,87.77,87.84,8479.0
2017-11-13 15:20:00,87.84,87.84,87.77,87.78,6858.0,87.84,87.84,87.77,87.78,6858.0
2017-11-13 15:25:00,87.79,87.79,87.75,87.75,11685.0,87.79,87.79,87.75,87.75,11685.0
2017-11-13 15:30:00,87.75,87.75,87.64,87.67,18333.0,87.75,87.75,87.64,87.67,18333.0
2017-11-13 15:35:00,87.67,87.77,87.67,87.76,8730.0,87.67,87.77,87.67,87.76,8730.0
2017-11-13 15:40:00,87.76,87.79,87.73,87.79,11297.0,87.76,87.79,87.73,87.79,11297.0
2017-11-13 15:45:00,87.8,87.8,87.75,87.76,16583.0,87.8,87.8,87.75,87.76,16583.0
2017-11-13 15:50:00,87.77,87.78,87.76,87.77,12372.0,87.77,87.78,87.76,87.77,12372.0
2017-11-13 15:55:00,87.78,87.82,87.69,87.81,50150.0,87.78,87.82,87.69,87.81,50150.0
2017-11-14 09:30:00,87.54,87.85,87.35,87.74,14893.0,87.54,87.85,87.35,87.74,14893.0
2017-11-14 09:35:00,87.71,87.71,87.28,87.46,11777.0,87.71,87.71,87.28,87.46,11777.0
2017-11-14 09:40:00,87.51,87.69,87.49,87.69,5246.0,87.51,87.69,87.49,87.69,5246.0
2017-11-14 09:45:00,87.62,87.8,87.6,87.68,6806.0,87.62,87.8,87.6,87.68,6806.0
2017-11-14 09:50:00,87.71,87.9,87.71,87.81,6854.0,87.71,87.9,87.71,87.81,6854.0
2017-11-14 09:55:00,87.8,87.81,87.52,87.53,4300.0,87.8,87.81,87.52,87.53,4300.0
2017-11-14 10:00:00,87.57,87.6,87.41,87.44,3576.0,87.57,87.6,87.41,87.44,3576.0
2017-11-14 10:05:00,87.38,87.5,87.27,87.4,31238.0,87.38,87.5,87.27,87.4,31238.0
2017-11-14 10:10:00,87.41,87.44,87.32,87.37,7024.0,87.41,87.44,87.32,87.37,7024.0
2017-11-14 10:15:00,87.36,87.5,87.34,87.48,4370.0,87.36,87.5,87.34,87.48,4370.0
2017-11-14 10:20:00,87.48,87.49,87.36,87.42,10287.0,87.48,87.49,87.36,87.42,10287.0
2017-11-14 10:25:00,87.42,87.61,87.4,87.6,6560.0,87.42,87.61,87.4,87.6,6560.0
2017-11-14 10:30:00,87.6,87.61,87.52,87.61,2510.0,87.6,87.61,87.52,87.61,2510.0
2017-11-14 10:35:00,87.59,87.76,87.59,87.76,5891.0,87.59,87.76,87.59,87.76,5891.0
2017-11-14 10:40:00,87.74,87.89,87.73,87.8,6900.0,87.74,87.89,87.73,87.8,6900.0
2017-11-14 10:45:00,87.8,87.92,87.8,87.9,4594.0,87.8,87.92,87.8,87.9,4594.0
2017-11-14 10:50:00,87.87,88.05,87.87,88.01,11446.0,87.87,88.05,87.87,88.01,11446.0
2017-11-14 10:55:00,88.0,88.08,87.86,87.89,7279.0,88.0,88.08,87.86,87.89,7279.0
2017-11-14 11:00:00,87.89,87.91,87.72,87.75,6220.0,87.89,87.91,87.72,87.75,6220.0
2017-11-14 11:05:00,87.76,87.79,87.72,87.72,9880.0,87.76,87.79,87.72,87.72,9880.0
2017-11-14 11:10:00,87.73,87.77,87.7,87.77,6100.0,87.73,87.77,87.7,87.77,6100.0
2017-11-14 11:15:00,87.77,87.84,87.74,87.82,8053.0,87.77,87.84,87.74,87.82,8053.0
2017-11-14 11:20:00,87.8,87.8,87.71,87.72,4733.0,87.8,87.8,87.71,87.72,4733.0
2017-11-14 11:25:00,87.73,87.79,87.73,87.77,6432.0,87.73,87.79,87.73,87.77,6432.0
2017-11-14 11:30:00,87.77,87.82,87.74,87.79,6801.0,87.77,87.82,87.74,87.79,6801.0
2017-11-14 11:35:00,87.79,87.82,87.76,87.78,5466.0,87.79,87.82,87.76,87.78,5466.0
2017-11-14 11:40:00,87.76,87.79,87.73,87.77,5433.0,87.76,87.79,87.73,87.77,5433.0
2017-11-14 11:45:00,87.77,87.9,87.76,87.9,5320.0,87.77,87.9,87.76,87.9,5320.0
2017-11-14 11:50:00,87.9,87.92,87.87,87.91,5838.0,87.9,87.92,87.87,87.91,5838.0
2017-11-14 11:55:00,87.92,87.99,87.91,87.95,7190.0,87.92,87.99,87.91,87.95,7190.0
2017-11-14 12:00:00,87.93,87.99,87.92,87.98,2769.0,87.93,87.99,87.92,87.98,2769.0
2017-11-14 12:05:00,87.98,88.0,87.94,87.94,2562.0,87.98,88.0,87.94,87.94,2562.0
2017-11-14 12:10:00,87.95,87.95,87.83,87.84,6732.0,87.95,87.95,87.83,87.84,6732.0
2017-11-14 12:15:00,87.85,87.94,87.85,87.94,4887.0,87.85,87.94,87.85,87.94,4887.0
2017-11-14 12:20:00,87.95,87.95,87.89,87.9,4050.0,87.95,87.95,87.89,87.9,4050.0
2017-11-14 12:25:00,87.9,87.96,87.9,87.96,3549.0,87.9,87.96,87.9,87.96,3549.0
2017-11-14 12:30:00,87.95,88.0,87.94,88.0,3974.0,87.95,88.0,87.94,88.0,3974.0
2017-11-14 12:35:00,88.01,88.02,87.99,88.0,3046.0,88.01,88.02,87.99,88.0,3046.0
2017-11-14 12:40:00,87.98,87.98,87.86,87.87,5601.0,87.98,87.98,87.86,87.87,5601.0
2017-11-14 12:45:00,87.83,87.83,87.78,87.78,5159.0,87.83,87.83,87.78,87.78,5159.0
2017-11-14 12:50:00,87.77,87.77,87.61,87.63,7406.0,87.77,87.77,87.61,87.63,7406.0
2017-11-14 12:55:00,87.63,87.69,87.58,87.66,5612.0,87.63,87.69,87.58,87.66,5612.0
2017-11-14 13:00:00,87.69,87.69,87.63,87.63,4090.0,87.69,87.69,87.63,87.63,4090.0
2017-11-14 13:05:00,87.63,87.69,87.59,87.67,4799.0,87.63,87.69,87.59,87.67,4799.0
2017-11-14 13:10:00,87.68,87.7,87.67,87.68,3322.0,87.68,87.7,87.67,87.68,3322.0
2017-11-14 13:15:00,87.7,87.71,87.65,87.65,14230.0,87.7,87.71,87.65,87.65,14230.0
2017-11-14 13:20:00,87.66,87.66,87.6,87.63,7148.0,87.66,87.66,87.6,87.63,7148.0
2017-11-14 13:25:00,87.64,87.68,87.62,87.68,4389.0,87.64,87.68,87.62,87.68,4389.0
2017-11-14 13:30:00,87.69,87.71,87.64,87.64,2402.0,87.69,87.71,87.64,87.64,2402.0
2017-11-14 13:35:00,87.64,87.68,87.62,87.66,5183.0,87.64,87.68,87.62,87.66,5183.0
2017-11-14 13:40:00,87.68,87.78,87.68,87.78,3599.0,87.68,87.78,87.68,87.78,3599.0
2017-11-14 13:45:00,87.78,87.86,87.77,87.86,5388.0,87.78,87.86,87.77,87.86,5388.0
2017-11-14 13:50:00,87.84,87.86,87.73,87.75,8042.0,87.84,87.86,87.73,87.75,8042.0
2017-11-14 13:55:00,87.75,87.77,87.72,87.77,4818.0,87.75,87.77,87.72,87.77,4818.0
2017-11-14 14:00:00,87.77,87.78,87.72,87.73,4003.0,87.77,87.78,87.72,87.73,4003.0
2017-11-14 14:05:00,87.73,87.73,87.71,87.72,2849.0,87.73,87.73,87.71,87.72,2849.0
2017-11-14 14:10:00,87.72,87.75,87.71,87.74,7282.0,87.72,87.75,87.71,87.74,7282.0
2017-11-14 14:15:00,87.75,87.81,87.74,87.8,8381.0,87.75,87.81,87.74,87.8,8381.0
2017-11-14 14:20:00,87.79,87.8,87.71,87.73,6459.0,87.79,87.8,87.71,87.73,6459.0
2017-11-14 14:25:00,87.71,87.72,87.68,87.69,6357.0,87.71,87.72,87.68,87.69,6357.0
2017-11-14 14:30:00,87.69,87.7,87.65,87.65,10502.0,87.69,87.7,87.65,87.65,10502.0
2017-11-14 14:35:00,87.66,87.86,87.63,87.83,10281.0,87.66,87.86,87.63,87.83,10281.0
2017-11-14 14:40:00,87.83,87.88,87.83,87.87,6388.0,87.83,87.88,87.83,87.87,6388.0
2017-11-14 14:45:00,87.87,87.87,87.8,87.85,9762.0,87.87,87.87,87.8,87.85,9762.0
2017-11-14 14:50:00,87.84,87.88,87.82,87.87,4800.0,87.84,87.88,87.82,87.87,4800.0
2017-11-14 14:55:00,87.85,87.87,87.83,87.84,7978.0,87.85,87.87,87.83,87.84,7978.0
2017-11-14 15:00:00,87.84,87.86,87.8,87.81,9807.0,87.84,87.86,87.8,87.81,9807.0
2017-11-14 15:05:00,87.81,87.82,87.78,87.79,7146.0,87.81,87.82,87.78,87.79,7146.0
2017-11-14 15:10:00,87.78,87.8,87.75,87.76,14627.0,87.78,87.8,87.75,87.76,14627.0
2017-11-14 15:15:00,87.77,87.78,87.75,87.75,9136.0,87.77,87.78,87.75,87.75,9136.0
2017-11-14 15:20:00,87.75,87.75,87.71,87.71,12701.0,87.75,87.75,87.71,87.71,12701.0
2017-11-14 15:25:00,87.7,87.7,87.68,87.7,11867.0,87.7,87.7,87.68,87.7,11867.0
2017-11-14 15:30:00,87.7,87.73,87.7,87.73,12555.0,87.7,87.73,87.7,87.73,12555.0
2017-11-14 15:35:00,87.73,87.79,87.71,87.75,23030.0,87.73,87.79,87.71,87.75,23030.0
2017-11-14 15:40:00,87.74,87.74,87.68,87.68,16279.0,87.74,87.74,87.68,87.68,16279.0
2017-11-14 15:45:00,87.68,87.7,87.66,87.68,24825.0,87.68,87.7,87.66,87.68,24825.0
2017-11-14 15:50:00,87.69,87.75,87.53,87.73,39097.0,87.69,87.75,87.53,87.73,39097.0
2017-11-14 15:55:00,87.74,87.8,87.71,87.76,56287.0,87.74,87.8,87.71,87.76,56287.0
2017-11-15 09:30:00,87.36,87.55,87.36,87.41,9510.0,87.36,87.55,87.36,87.41,9510.0
2017-11-15 09:35:00,87.46,87.48,87.19,87.19,23896.0,87.46,87.48,87.19,87.19,23896.0
2017-11-15 09:40:00,87.19,87.3,87.13,87.21,3050.0,87.19,87.3,87.13,87.21,3050.0
2017-11-15 09:45:00,87.14,87.33,87.08,87.29,13258.0,87.14,87.33,87.08,87.29,13258.0
2017-11-15 09:50:00,87.28,87.43,87.27,87.31,9253.0,87.28,87.43,87.27,87.31,9253.0
2017-11-15 09:55:00,87.28,87.59,87.28,87.59,6698.0,87.28,87.59,87.28,87.59,6698.0
2017-11-15 10:00:00,87.5,87.64,87.5,87.59,5496.0,87.5,87.64,87.5,87.59,5496.0
2017-11-15 10:05:00,87.59,87.83,87.59,87.77,4025.0,87.59,87.83,87.59,87.77,4025.0
2017-11-15 10:10:00,87.79,87.8,87.66,87.66,4282.0,87.79,87.8,87.66,87.66,4282.0
2017-11-15 10:15:00,87.68,87.79,87.68,87.79,1800.0,87.68,87.79,87.68,87.79,1800.0
2017-11-15 10:20:00,87.76,87.93,87.75,87.93,6160.0,87.76,87.93,87.75,87.93,6160.0
2017-11-15 10:25:00,87.87,87.97,87.86,87.9,3892.0,87.87,87.97,87.86,87.9,3892.0
2017-11-15 10:30:00,87.94,87.94,87.83,87.86,3800.0,87.94,87.94,87.83,87.86,3800.0
2017-11-15 10:35:00,87.89,87.96,87.8,87.83,6437.0,87.89,87.96,87.8,87.83,6437.0
2017-11-15 10:40:00,87.85,87.86,87.81,87.85,1800.0,87.85,87.86,87.81,87.85,1800.0
2017-11-15 10:45:00,87.82,87.84,87.72,87.74,3700.0,87.82,87.84,87.72,87.74,3700.0
2017-11-15 10:50:00,87.75,87.76,87.73,87.75,3012.0,87.75,87.76,87.73,87.75,3012.0
2017-11-15 10:55:00,87.74,87.84,87.74,87.8,6090.0,87.74,87.84,87.74,87.8,6090.0
2017-11-15 11:00:00,87.83,87.85,87.82,87.84,2500.0,87.83,87.85,87.82,87.84,2500.0
2017-11-15 11:05:00,87.84,87.91,87.84,87.91,2779.0,87.84,87.91,87.84,87.91,2779.0
2017-11-15 11:10:00,87.92,87.93,87.86,87.88,6900.0,87.92,87.93,87.86,87.88,6900.0
2017-11-15 11:15:00,87.88,87.97,87.87,87.97,2100.0,87.88,87.97,87.87,87.97,2100.0
2017-11-15 11:20:00,87.97,88.0,87.97,87.99,2500.0,87.97,88.0,87.97,87.99,2500.0
2017-11-15 11:25:00,88.0,88.08,87.99,88.05,6339.0,88.0,88.08,87.99,88.05,6339.0
2017-11-15 11:30:00,88.05,88.05,87.94,87.94,3400.0,88.05,88.05,87.94,87.94,3400.0
2017-11-15 11:35:00,87.93,87.93,87.88,87.92,2797.0,87.93,87.93,87.88,87.92,2797.0
2017-11-15 11:40:00,87.92,87.94,87.91,87.91,1290.0,87.92,87.94,87.91,87.91,1290.0
2017-11-15 11:45:00,87.92,87.95,87.92,87.93,1600.0,87.92,87.95,87.92,87.93,1600.0
2017-11-15 11:50:00,87.94,87.96,87.93,87.95,1200.0,87.94,87.96,87.93,87.95,1200.0
2017-11-15 11:55:00,87.97,88.03,87.95,88.0,5772.0,87.97,88.03,87.95,88.0,5772.0
2017-11-15 12:00:00,88.0,88.02,88.0,88.0,13613.0,88.0,88.02,88.0,88.0,13613.0
2017-11-15 12:05:00,88.0,88.04,87.98,87.99,10658.0,88.0,88.04,87.98,87.99,10658.0
2017-11-15 12:10:00,87.99,87.99,87.94,87.97,2237.0,87.99,87.99,87.94,87.97,2237.0
2017-11-15 12:15:00,87.99,88.01,87.99,88.0,2200.0,87.99,88.01,87.99,88.0,2200.0
2017-11-15 12:20:00,88.01,88.06,88.01,88.04,3100.0,88.01,88.06,88.01,88.04,3100.0
2017-11-15 12:25:00,88.05,88.06,88.0,88.0,3859.0,88.05,88.06,88.0,88.0,3859.0
2017-11-15 12:30:00,88.01,88.01,87.97,87.98,3181.0,88.01,88.01,87.97,87.98,3181.0
2017-11-15 12:35:00,87.97,88.0,87.97,88.0,1500.0,87.97,88.0,87.97,88.0,1500.0
2017-11-15 12:40:00,88.0,88.0,87.96,87.96,4680.0,88.0,88.0,87.96,87.96,4680.0
2017-11-15 12:45:00,87.96,87.96,87.9,87.9,1882.0,87.96,87.96,87.9,87.9,1882.0
2017-11-15 12:50:00,87.89,87.94,87.88,87.93,2826.0,87.89,87.94,87.88,87.93,2826.0
2017-11-15 12:55:00,87.93,87.97,87.93,87.97,4519.0,87.93,87.97,87.93,87.97,4519.0
2017-11-15 13:00:00,87.97,87.99,87.96,87.98,1755.0,87.97,87.99,87.96,87.98,1755.0
2017-11-15 13:05:00,87.97,87.99,87.94,87.95,2100.0,87.97,87.99,87.94,87.95,2100.0
2017-11-15 13:10:00,88.01,88.01,87.97,87.98,2177.0,88.01,88.01,87.97,87.98,2177.0
2017-11-15 13:15:00,87.97,88.03,87.97,88.02,3600.0,87.97,88.03,87.97,88.02,3600.0
2017-11-15 13:20:00,87.99,88.03,87.99,88.03,2200.0,87.99,88.03,87.99,88.03,2200.0
2017-11-15 13:25:00,88.03,88.03,88.0,88.0,2110.0,88.03,88.03,88.0,88.0,2110.0
2017-11-15 13:30:00,87.98,88.0,87.98,88.0,341.0,87.98,88.0,87.98,88.0,341.0
2017-11-15 13:35:00,88.0,88.01,87.99,88.01,2200.0,88.0,88.01,87.99,88.01,2200.0
2017-11-15 13:40:00,88.01,88.04,88.01,88.04,3200.0,88.01,88.04,88.01,88.04,3200.0
2017-11-15 13:45:00,88.04,88.05,87.99,87.99,7774.0,88.04,88.05,87.99,87.99,7774.0
2017-11-15 13:50:00,87.98,87.98,87.89,87.9,4720.0,87.98,87.98,87.89,87.9,4720.0
2017-11-15 13:55:00,87.88,87.89,87.83,87.84,4625.0,87.88,87.89,87.83,87.84,4625.0
2017-11-15 14:00:00,87.87,87.93,87.86,87.92,3733.0,87.87,87.93,87.86,87.92,3733.0
2017-11-15 14:05:00,87.92,87.93,87.86,87.86,3942.0,87.92,87.93,87.86,87.86,3942.0
2017-11-15 14:10:00,87.85,87.87,87.79,87.8,4410.0,87.85,87.87,87.79,87.8,4410.0
2017-11-15 14:15:00,87.8,87.82,87.76,87.77,10944.0,87.8,87.82,87.76,87.77,10944.0
2017-11-15 14:20:00,87.78,87.81,87.77,87.79,5517.0,87.78,87.81,87.77,87.79,5517.0
2017-11-15 14:25:00,87.78,87.78,87.76,87.77,862.0,87.78,87.78,87.76,87.77,862.0
2017-11-15 14:30:00,87.78,87.78,87.74,87.74,6704.0,87.78,87.78,87.74,87.74,6704.0
2017-11-15 14:35:00,87.76,87.77,87.73,87.75,3300.0,87.76,87.77,87.73,87.75,3300.0
2017-11-15 14:40:00,87.77,87.79,87.75,87.77,12832.0,87.77,87.79,87.75,87.77,12832.0
2017-11-15 14:45:00,87.77,87.78,87.65,87.67,19743.0,87.77,87.78,87.65,87.67,19743.0
2017-11-15 14:50:00,87.67,87.69,87.59,87.63,11534.0,87.67,87.69,87.59,87.63,11534.0
2017-11-15 14:55:00,87.65,87.69,87.65,87.69,3934.0,87.65,87.69,87.65,87.69,3934.0
2017-11-15 15:00:00,87.69,87.81,87.69,87.79,7092.0,87.69,87.81,87.69,87.79,7092.0
2017-11-15 15:05:00,87.79,87.85,87.79,87.81,6535.0,87.79,87.85,87.79,87.81,6535.0
2017-11-15 15:10:00,87.8,87.8,87.77,87.8,6035.0,87.8,87.8,87.77,87.8,6035.0
2017-11-15 15:15:00,87.8,87.82,87.79,87.79,4637.0,87.8,87.82,87.79,87.79,4637.0
2017-11-15 15:20:00,87.78,87.78,87.67,87.67,6360.0,87.78,87.78,87.67,87.67,6360.0
2017-11-15 15:25:00,87.69,87.71,87.66,87.71,6681.0,87.69,87.71,87.66,87.71,6681.0
2017-11-15 15:30:00,87.71,87.78,87.7,87.76,7941.0,87.71,87.78,87.7,87.76,7941.0
2017-11-15 15:35:00,87.76,87.76,87.64,87.64,8589.0,87.76,87.76,87.64,87.64,8589.0
2017-11-15 15:40:00,87.63,87.64,87.6,87.64,7904.0,87.63,87.64,87.6,87.64,7904.0
2017-11-15 15:45:00,87.65,87.69,87.58,87.58,10000.0,87.65,87.69,87.58,87.58,10000.0
2017-11-15 15:50:00,87.58,87.58,87.46,87.51,16671.0,87.58,87.58,87.46,87.51,16671.0
2017-11-15 15:55:00,87.5,87.64,87.48,87.63,43120.0,87.5,87.64,87.48,87.63,43120.0
2017-11-16 09:30:00,88.06,88.6,87.91,88.6,11542.0,88.06,88.6,87.91,88.6,11542.0
2017-11-16 09:35:00,88.5,88.91,88.45,88.91,11367.0,88.5,88.91,88.45,88.91,11367.0
2017-11-16 09:40:00,88.9,89.11,88.79,89.1,9236.0,88.9,89.11,88.79,89.1,9236.0
2017-11-16 09:45:00,89.14,89.18,89.08,89.1,10068.0,89.14,89.18,89.08,89.1,10068.0
2017-11-16 09:50:00,89.11,89.23,89.05,89.17,7956.0,89.11,89.23,89.05,89.17,7956.0
2017-11-16 09:55:00,89.16,89.23,89.07,89.23,8206.0,89.16,89.23,89.07,89.23,8206.0
2017-11-16 10:00:00,89.2,89.21,88.98,89.09,13599.0,89.2,89.21,88.98,89.09,13599.0
2017-11-16 10:05:00,89.11,89.14,89.02,89.11,5900.0,89.11,89.14,89.02,89.11,5900.0
2017-11-16 10:10:00,89.09,89.2,89.05,89.17,22920.0,89.09,89.2,89.05,89.17,22920.0
2017-11-16 10:15:00,89.19,89.19,88.96,89.07,19002.0,89.19,89.19,88.96,89.07,19002.0
2017-11-16 10:20:00,89.07,89.08,88.97,89.03,19885.0,89.07,89.08,88.97,89.03,19885.0
2017-11-16 10:25:00,89.01,89.14,89.0,89.09,15546.0,89.01,89.14,89.0,89.09,15546.0
2017-11-16 10:30:00,89.04,89.04,88.77,88.84,17896.0,89.04,89.04,88.77,88.84,17896.0
2017-11-16 10:35:00,88.84,88.9,88.8,88.84,9693.0,88.84,88.9,88.8,88.84,9693.0
2017-11-16 10:40:00,88.86,88.95,88.83,88.83,6100.0,88.86,88.95,88.83,88.83,6100.0
2017-11-16 10:45:00,88.84,88.84,88.77,88.78,1900.0,88.84,88.84,88.77,88.78,1900.0
2017-11-16 10:50:00,88.81,88.86,88.78,88.82,15324.0,88.81,88.86,88.78,88.82,15324.0
2017-11-16 10:55:00,88.85,88.9,88.72,88.74,15277.0,88.85,88.9,88.72,88.74,15277.0
2017-11-16 11:00:00,88.78,88.89,88.77,88.82,13085.0,88.78,88.89,88.77,88.82,13085.0
2017-11-16 11:05:00,88.8,88.84,88.78,88.82,13310.0,88.8,88.84,88.78,88.82,13310.0
2017-11-16 11:10:00,88.8,88.83,88.77,88.78,15230.0,88.8,88.83,88.77,88.78,15230.0
2017-11-16 11:15:00,88.78,88.78,88.72,88.74,4990.0,88.78,88.78,88.72,88.74,4990.0
2017-11-16 11:20:00,88.75,88.75,88.7,88.74,9733.0,88.75,88.75,88.7,88.74,9733.0
2017-11-16 11:25:00,88.74,88.75,88.71,88.75,3564.0,88.74,88.75,88.71,88.75,3564.0
2017-11-16 11:30:00,88.75,88.91,88.75,88.84,13695.0,88.75,88.91,88.75,88.84,13695.0
2017-11-16 11:35:00,88.82,88.84,88.74,88.84,5771.0,88.82,88.84,88.74,88.84,5771.0
2017-11-16 11:40:00,88.82,88.82,88.76,88.8,4617.0,88.82,88.82,88.76,88.8,4617.0
2017-11-16 11:45:00,88.8,88.84,88.77,88.83,7797.0,88.8,88.84,88.77,88.83,7797.0
2017-11-16 11:50:00,88.81,88.82,88.74,88.78,6282.0,88.81,88.82,88.74,88.78,6282.0
2017-11-16 11:55:00,88.76,88.78,88.64,88.64,4600.0,88.76,88.78,88.64,88.64,4600.0
2017-11-16 12:00:00,88.66,88.77,88.66,88.77,1950.0,88.66,88.77,88.66,88.77,1950.0
2017-11-16 12:05:00,88.79,88.8,88.77,88.78,3503.0,88.79,88.8,88.77,88.78,3503.0
2017-11-16 12:10:00,88.78,88.8,88.77,88.77,1726.0,88.78,88.8,88.77,88.77,1726.0
2017-11-16 12:15:00,88.77,88.77,88.74,88.74,2740.0,88.77,88.77,88.74,88.74,2740.0
2017-11-16 12:20:00,88.75,88.77,88.73,88.76,4058.0,88.75,88.77,88.73,88.76,4058.0
2017-11-16 12:25:00,88.78,88.93,88.78,88.93,3200.0,88.78,88.93,88.78,88.93,3200.0
2017-11-16 12:30:00,88.93,88.97,88.91,88.92,6490.0,88.93,88.97,88.91,88.92,6490.0
2017-11-16 12:35:00,88.92,88.96,88.88,88.94,5087.0,88.92,88.96,88.88,88.94,5087.0
2017-11-16 12:40:00,88.92,88.96,88.92,88.96,2393.0,88.92,88.96,88.92,88.96,2393.0
2017-11-16 12:45:00,88.97,89.03,88.93,88.93,7395.0,88.97,89.03,88.93,88.93,7395.0
2017-11-16 12:50:00,88.95,88.95,88.91,88.91,1482.0,88.95,88.95,88.91,88.91,1482.0
2017-11-16 12:55:00,88.95,88.98,88.94,88.96,1965.0,88.95,88.98,88.94,88.96,1965.0
2017-11-16 13:00:00,88.97,89.03,88.97,89.01,5010.0,88.97,89.03,88.97,89.01,5010.0
2017-11-16 13:05:00,89.02,89.05,88.96,88.98,7048.0,89.02,89.05,88.96,88.98,7048.0
2017-11-16 13:10:00,88.96,88.98,88.83,88.83,6851.0,88.96,88.98,88.83,88.83,6851.0
2017-11-16 13:15:00,88.84,88.84,88.69,88.69,8725.0,88.84,88.84,88.69,88.69,8725.0
2017-11-16 13:20:00,88.69,88.71,88.65,88.66,3500.0,88.69,88.71,88.65,88.66,3500.0
2017-11-16 13:25:00,88.67,88.7,88.65,88.7,6000.0,88.67,88.7,88.65,88.7,6000.0
2017-11-16 13:30:00,88.71,88.71,88.61,88.64,4443.0,88.71,88.71,88.61,88.64,4443.0
2017-11-16 13:35:00,88.66,88.7,88.65,88.69,980.0,88.66,88.7,88.65,88.69,980.0
2017-11-16 13:40:00,88.7,88.77,88.66,88.77,2877.0,88.7,88.77,88.66,88.77,2877.0
2017-11-16 13:45:00,88.77,88.77,88.7,88.72,3345.0,88.77,88.77,88.7,88.72,3345.0
2017-11-16 13:50:00,88.71,88.76,88.71,88.74,3400.0,88.71,88.76,88.71,88.74,3400.0
2017-11-16 13:55:00,88.73,88.74,88.69,88.69,2600.0,88.73,88.74,88.69,88.69,2600.0
2017-11-16 14:00:00,88.7,88.75,88.7,88.72,6180.0,88.7,88.75,88.7,88.72,6180.0
2017-11-16 14:05:00,88.73,88.76,88.72,88.74,5098.0,88.73,88.76,88.72,88.74,5098.0
2017-11-16 14:10:00,88.74,88.75,88.72,88.75,1787.0,88.74,88.75,88.72,88.75,1787.0
2017-11-16 14:15:00,88.75,88.77,88.73,88.75,12298.0,88.75,88.77,88.73,88.75,12298.0
2017-11-16 14:20:00,88.75,88.86,88.75,88.85,25669.0,88.75,88.86,88.75,88.85,25669.0
2017-11-16 14:25:00,88.86,88.86,88.8,88.82,14257.0,88.86,88.86,88.8,88.82,14257.0
2017-11-16 14:30:00,88.82,88.87,88.78,88.81,11550.0,88.82,88.87,88.78,88.81,11550.0
2017-11-16 14:35:00,88.81,88.89,88.81,88.89,3467.0,88.81,88.89,88.81,88.89,3467.0
2017-11-16 14:40:00,88.9,88.92,88.87,88.9,7401.0,88.9,88.92,88.87,88.9,7401.0
2017-11-16 14:45:00,88.91,88.93,88.89,88.92,5770.0,88.91,88.93,88.89,88.92,5770.0
2017-11-16 14:50:00,88.91,88.91,88.85,88.88,8195.0,88.91,88.91,88.85,88.88,8195.0
2017-11-16 14:55:00,88.89,88.89,88.79,88.79,13228.0,88.89,88.89,88.79,88.79,13228.0
2017-11-16 15:00:00,88.77,88.78,88.7,88.75,8045.0,88.77,88.78,88.7,88.75,8045.0
2017-11-16 15:05:00,88.75,88.8,88.74,88.8,9609.0,88.75,88.8,88.74,88.8,9609.0
2017-11-16 15:10:00,88.8,88.87,88.77,88.85,12000.0,88.8,88.87,88.77,88.85,12000.0
2017-11-16 15:15:00,88.85,88.85,88.79,88.79,8969.0,88.85,88.85,88.79,88.79,8969.0
2017-11-16 15:20:00,88.79,88.83,88.79,88.82,9950.0,88.79,88.83,88.79,88.82,9950.0
2017-11-16 15:25:00,88.83,88.87,88.81,88.87,9851.0,88.83,88.87,88.81,88.87,9851.0
2017-11-16 15:30:00,88.86,88.91,88.85,88.91,16409.0,88.86,88.91,88.85,88.91,16409.0
2017-11-16 15:35:00,88.91,88.91,88.82,88.84,12297.0,88.91,88.91,88.82,88.84,12297.0
2017-11-16 15:40:00,88.84,88.91,88.84,88.91,16390.0,88.84,88.91,88.84,88.91,16390.0
2017-11-16 15:45:00,88.9,88.91,88.81,88.84,18120.0,88.9,88.91,88.81,88.84,18120.0
2017-11-16 15:50:00,88.85,89.07,88.85,89.06,48721.0,88.85,89.07,88.85,89.06,48721.0
2017-11-16 15:55:00,89.05,89.08,89.01,89.04,82658.0,89.05,89.08,89.01,89.04,82658.0
2017-11-17 09:30:00,88.89,89.11,88.6,88.95,28308.0,88.89,89.11,88.6,88.95,28308.0
2017-11-17 09:35:00,88.99,89.4,88.92,89.0,11499.0,88.99,89.4,88.92,89.0,11499.0
2017-11-17 09:40:00,88.93,89.13,88.92,89.11,10666.0,88.93,89.13,88.92,89.11,10666.0
2017-11-17 09:45:00,89.08,89.11,88.96,88.97,5463.0,89.08,89.11,88.96,88.97,5463.0
2017-11-17 09:50:00,88.98,89.14,88.94,89.13,8211.0,88.98,89.14,88.94,89.13,8211.0
2017-11-17 09:55:00,89.09,89.09,88.92,88.92,6321.0,89.09,89.09,88.92,88.92,6321.0
2017-11-17 10:00:00,88.96,89.14,88.94,89.14,6610.0,88.96,89.14,88.94,89.14,6610.0
2017-11-17 10:05:00,89.15,89.17,89.08,89.14,7418.0,89.15,89.17,89.08,89.14,7418.0
2017-11-17 10:10:00,89.12,89.14,89.05,89.05,2000.0,89.12,89.14,89.05,89.05,2000.0
2017-11-17 10:15:00,89.0,89.0,88.84,88.86,2802.0,89.0,89.0,88.84,88.86,2802.0
2017-11-17 10:20:00,88.85,89.0,88.85,88.99,4573.0,88.85,89.0,88.85,88.99,4573.0
2017-11-17 10:25:00,89.0,89.0,88.95,88.98,4022.0,89.0,89.0,88.95,88.98,4022.0
2017-11-17 10:30:00,88.99,88.99,88.86,88.89,4579.0,88.99,88.99,88.86,88.89,4579.0
2017-11-17 10:35:00,88.85,89.0,88.85,88.9,24192.0,88.85,89.0,88.85,88.9,24192.0
2017-11-17 10:40:00,88.9,88.9,88.8,88.83,12610.0,88.9,88.9,88.8,88.83,12610.0
2017-11-17 10:45:00,88.8,88.82,88.77,88.82,2891.0,88.8,88.82,88.77,88.82,2891.0
2017-11-17 10:50:00,88.83,88.86,88.8,88.81,5031.0,88.83,88.86,88.8,88.81,5031.0
2017-11-17 10:55:00,88.8,88.82,88.76,88.82,3303.0,88.8,88.82,88.76,88.82,3303.0
2017-11-17 11:00:00,88.81,88.85,88.8,88.81,4333.0,88.81,88.85,88.8,88.81,4333.0
2017-11-17 11:05:00,88.8,88.81,88.73,88.73,2726.0,88.8,88.81,88.73,88.73,2726.0
2017-11-17 11:10:00,88.74,88.74,88.59,88.62,3800.0,88.74,88.74,88.59,88.62,3800.0
2017-11-17 11:15:00,88.64,88.66,88.63,88.65,1500.0,88.64,88.66,88.63,88.65,1500.0
2017-11-17 11:20:00,88.66,88.74,88.66,88.7,4947.0,88.66,88.74,88.66,88.7,4947.0
2017-11-17 11:25:00,88.75,88.85,88.75,88.85,3144.0,88.75,88.85,88.75,88.85,3144.0
2017-11-17 11:30:00,88.82,88.86,88.81,88.82,4913.0,88.82,88.86,88.81,88.82,4913.0
2017-11-17 11:35:00,88.82,88.84,88.74,88.78,3300.0,88.82,88.84,88.74,88.78,3300.0
2017-11-17 11:40:00,88.78,88.83,88.78,88.83,1000.0,88.78,88.83,88.78,88.83,1000.0
2017-11-17 11:45:00,88.83,88.83,88.71,88.71,4285.0,88.83,88.83,88.71,88.71,4285.0
2017-11-17 11:50:00,88.67,88.76,88.67,88.75,2950.0,88.67,88.76,88.67,88.75,2950.0
2017-11-17 11:55:00,88.79,88.79,88.69,88.73,8150.0,88.79,88.79,88.69,88.73,8150.0
2017-11-17 12:00:00,88.71,88.73,88.67,88.7,5200.0,88.71,88.73,88.67,88.7,5200.0
2017-11-17 12:05:00,88.72,88.74,88.7,88.7,3700.0,88.72,88.74,88.7,88.7,3700.0
2017-11-17 12:10:00,88.71,88.74,88.71,88.73,4817.0,88.71,88.74,88.71,88.73,4817.0
2017-11-17 12:15:00,88.73,88.75,88.69,88.72,2500.0,88.73,88.75,88.69,88.72,2500.0
2017-11-17 12:20:00,88.71,88.72,88.69,88.7,3572.0,88.71,88.72,88.69,88.7,3572.0
2017-11-17 12:25:00,88.73,88.74,88.73,88.74,1200.0,88.73,88.74,88.73,88.74,1200.0
2017-11-17 12:30:00,88.74,88.77,88.71,88.76,4054.0,88.74,88.77,88.71,88.76,4054.0
2017-11-17 12:35:00,88.75,88.76,88.74,88.76,1400.0,88.75,88.76,88.74,88.76,1400.0
2017-11-17 12:40:00,88.75,88.77,88.69,88.7,3544.0,88.75,88.77,88.69,88.7,3544.0
2017-11-17 12:45:00,88.7,88.73,88.7,88.72,1775.0,88.7,88.73,88.7,88.72,1775.0
2017-11-17 12:50:00,88.72,88.74,88.71,88.71,4315.0,88.72,88.74,88.71,88.71,4315.0
2017-11-17 12:55:00,88.69,88.72,88.69,88.7,2800.0,88.69,88.72,88.69,88.7,2800.0
2017-11-17 13:00:00,88.7,88.72,88.68,88.7,2800.0,88.7,88.72,88.68,88.7,2800.0
2017-11-17 13:05:00,88.69,88.69,88.66,88.66,11903.0,88.69,88.69,88.66,88.66,11903.0
2017-11-17 13:10:00,88.66,88.68,88.63,88.63,8900.0,88.66,88.68,88.63,88.63,8900.0
2017-11-17 13:15:00,88.62,88.64,88.58,88.59,5409.0,88.62,88.64,88.58,88.59,5409.0
2017-11-17 13:20:00,88.59,88.59,88.48,88.5,5900.0,88.59,88.59,88.48,88.5,5900.0
2017-11-17 13:25:00,88.5,88.54,88.47,88.5,8010.0,88.5,88.54,88.47,88.5,8010.0
2017-11-17 13:30:00,88.51,88.52,88.49,88.51,2111.0,88.51,88.52,88.49,88.51,2111.0
2017-11-17 13:35:00,88.5,88.51,88.47,88.5,5486.0,88.5,88.51,88.47,88.5,5486.0
2017-11-17 13:40:00,88.5,88.51,88.47,88.49,3893.0,88.5,88.51,88.47,88.49,3893.0
2017-11-17 13:45:00,88.5,88.56,88.46,88.49,7329.0,88.5,88.56,88.46,88.49,7329.0
2017-11-17 13:50:00,88.49,88.67,88.48,88.67,7250.0,88.49,88.67,88.48,88.67,7250.0
2017-11-17 13:55:00,88.65,88.65,88.6,88.61,3700.0,88.65,88.65,88.6,88.61,3700.0
2017-11-17 14:00:00,88.59,88.62,88.58,88.61,6600.0,88.59,88.62,88.58,88.61,6600.0
2017-11-17 14:05:00,88.6,88.66,88.6,88.64,7425.0,88.6,88.66,88.6,88.64,7425.0
2017-11-17 14:10:00,88.65,88.71,88.63,88.71,12500.0,88.65,88.71,88.63,88.71,12500.0
2017-11-17 14:15:00,88.71,88.77,88.7,88.75,9613.0,88.71,88.77,88.7,88.75,9613.0
2017-11-17 14:20:00,88.74,88.77,88.71,88.73,9723.0,88.74,88.77,88.71,88.73,9723.0
2017-11-17 14:25:00,88.72,88.73,88.7,88.72,6450.0,88.72,88.73,88.7,88.72,6450.0
2017-11-17 14:30:00,88.74,88.76,88.72,88.72,6033.0,88.74,88.76,88.72,88.72,6033.0
2017-11-17 14:35:00,88.73,88.73,88.68,88.68,4608.0,88.73,88.73,88.68,88.68,4608.0
2017-11-17 14:40:00,88.69,88.77,88.68,88.76,6586.0,88.69,88.77,88.68,88.76,6586.0
2017-11-17 14:45:00,88.76,88.76,88.72,88.72,17339.0,88.76,88.76,88.72,88.72,17339.0
2017-11-17 14:50:00,88.73,88.74,88.71,88.71,4115.0,88.73,88.74,88.71,88.71,4115.0
2017-11-17 14:55:00,88.71,88.71,88.68,88.68,3000.0,88.71,88.71,88.68,88.68,3000.0
2017-11-17 15:00:00,88.69,88.71,88.68,88.7,7404.0,88.69,88.71,88.68,88.7,7404.0
2017-11-17 15:05:00,88.71,88.72,88.7,88.7,3925.0,88.71,88.72,88.7,88.7,3925.0
2017-11-17 15:10:00,88.7,88.71,88.7,88.71,1700.0,88.7,88.71,88.7,88.71,1700.0
2017-11-17 15:15:00,88.7,88.71,88.65,88.66,9700.0,88.7,88.71,88.65,88.66,9700.0
2017-11-17 15:20:00,88.65,88.65,88.63,88.64,3461.0,88.65,88.65,88.63,88.64,3461.0
2017-11-17 15:25:00,88.64,88.67,88.64,88.66,3610.0,88.64,88.67,88.64,88.66,3610.0
2017-11-17 15:30:00,88.67,88.67,88.65,88.65,5700.0,88.67,88.67,88.65,88.65,5700.0
2017-11-17 15:35:00,88.67,88.67,88.64,88.66,9564.0,88.67,88.67,88.64,88.66,9564.0
2017-11-17 15:40:00,88.66,88.67,88.58,88.58,8857.0,88.66,88.67,88.58,88.58,8857.0
2017-11-17 15:45:00,88.57,88.57,88.46,88.5,23245.0,88.57,88.57,88.46,88.5,23245.0
2017-11-17 15:50:00,88.5,88.51,88.39,88.43,41058.0,88.5,88.51,88.39,88.43,41058.0
2017-11-17 15:55:00,88.43,88.45,88.35,88.37,70242.0,88.43,88.45,88.35,88.37,70242.0
2017-11-20 09:30:00,88.51,88.85,88.43,88.43,8810.0,88.51,88.85,88.43,88.43,8810.0
2017-11-20 09:35:00,88.47,88.54,88.42,88.48,1600.0,88.47,88.54,88.42,88.48,1600.0
2017-11-20 09:40:00,88.52,88.64,88.51,88.56,3105.0,88.52,88.64,88.51,88.56,3105.0
2017-11-20 09:45:00,88.59,88.68,88.56,88.66,49597.0,88.59,88.68,88.56,88.66,49597.0
2017-11-20 09:50:00,88.68,88.74,88.54,88.59,5220.0,88.68,88.74,88.54,88.59,5220.0
2017-11-20 09:55:00,88.61,88.61,88.58,88.58,500.0,88.61,88.61,88.58,88.58,500.0
2017-11-20 10:00:00,88.61,88.76,88.58,88.7,4128.0,88.61,88.76,88.58,88.7,4128.0
2017-11-20 10:05:00,88.72,88.76,88.69,88.73,3200.0,88.72,88.76,88.69,88.73,3200.0
2017-11-20 10:10:00,88.74,88.76,88.47,88.52,7702.0,88.74,88.76,88.47,88.52,7702.0
2017-11-20 10:15:00,88.5,88.69,88.49,88.66,6000.0,88.5,88.69,88.49,88.66,6000.0
2017-11-20 10:20:00,88.69,88.83,88.69,88.79,3425.0,88.69,88.83,88.69,88.79,3425.0
2017-11-20 10:25:00,88.78,88.81,88.74,88.78,7812.0,88.78,88.81,88.74,88.78,7812.0
2017-11-20 10:30:00,88.77,88.81,88.75,88.75,3917.0,88.77,88.81,88.75,88.75,3917.0
2017-11-20 10:35:00,88.75,88.86,88.7,88.86,3900.0,88.75,88.86,88.7,88.86,3900.0
2017-11-20 10:40:00,88.86,88.91,88.76,88.83,20833.0,88.86,88.91,88.76,88.83,20833.0
2017-11-20 10:45:00,88.82,88.88,88.77,88.81,16146.0,88.82,88.88,88.77,88.81,16146.0
2017-11-20 10:50:00,88.83,88.85,88.79,88.83,9868.0,88.83,88.85,88.79,88.83,9868.0
2017-11-20 10:55:00,88.85,88.85,88.77,88.8,6175.0,88.85,88.85,88.77,88.8,6175.0
2017-11-20 11:00:00,88.82,88.87,88.79,88.82,9568.0,88.82,88.87,88.79,88.82,9568.0
2017-11-20 11:05:00,88.82,88.93,88.79,88.92,11269.0,88.82,88.93,88.79,88.92,11269.0
2017-11-20 11:10:00,88.9,88.94,88.83,88.85,7498.0,88.9,88.94,88.83,88.85,7498.0
2017-11-20 11:15:00,88.86,88.96,88.85,88.92,9300.0,88.86,88.96,88.85,88.92,9300.0
2017-11-20 11:20:00,88.97,89.0,88.94,88.95,6881.0,88.97,89.0,88.94,88.95,6881.0
2017-11-20 11:25:00,88.95,89.02,88.89,88.97,4600.0,88.95,89.02,88.89,88.97,4600.0
2017-11-20 11:30:00,88.97,89.0,88.94,88.99,3999.0,88.97,89.0,88.94,88.99,3999.0
2017-11-20 11:35:00,88.99,89.03,88.98,88.98,3572.0,88.99,89.03,88.98,88.98,3572.0
2017-11-20 11:40:00,88.99,89.01,88.96,88.96,5310.0,88.99,89.01,88.96,88.96,5310.0
2017-11-20 11:45:00,88.97,88.99,88.95,88.95,1980.0,88.97,88.99,88.95,88.95,1980.0
2017-11-20 11:50:00,88.96,88.99,88.95,88.95,3100.0,88.96,88.99,88.95,88.95,3100.0
2017-11-20 11:55:00,88.95,88.97,88.92,88.92,3100.0,88.95,88.97,88.92,88.92,3100.0
2017-11-20 12:00:00,88.94,88.97,88.94,88.95,1800.0,88.94,88.97,88.94,88.95,1800.0
2017-11-20 12:05:00,88.95,88.99,88.95,88.97,2600.0,88.95,88.99,88.95,88.97,2600.0
2017-11-20 12:10:00,88.96,88.98,88.94,88.94,6287.0,88.96,88.98,88.94,88.94,6287.0
2017-11-20 12:15:00,88.96,88.96,88.91,88.95,1200.0,88.96,88.96,88.91,88.95,1200.0
2017-11-20 12:20:00,88.94,88.95,88.82,88.86,6198.0,88.94,88.95,88.82,88.86,6198.0
2017-11-20 12:25:00,88.86,88.92,88.86,88.89,2300.0,88.86,88.92,88.86,88.89,2300.0
2017-11-20 12:30:00,88.9,88.93,88.88,88.92,1315.0,88.9,88.93,88.88,88.92,1315.0
2017-11-20 12:35:00,88.93,88.95,88.87,88.87,4405.0,88.93,88.95,88.87,88.87,4405.0
2017-11-20 12:40:00,88.9,88.92,88.87,88.9,4900.0,88.9,88.92,88.87,88.9,4900.0
2017-11-20 12:45:00,88.91,88.91,88.89,88.9,1400.0,88.91,88.91,88.89,88.9,1400.0
2017-11-20 12:50:00,88.92,88.94,88.9,88.94,4100.0,88.92,88.94,88.9,88.94,4100.0
2017-11-20 12:55:00,88.94,88.94,88.85,88.85,2498.0,88.94,88.94,88.85,88.85,2498.0
2017-11-20 13:00:00,88.87,88.88,88.87,88.87,600.0,88.87,88.88,88.87,88.87,600.0
2017-11-20 13:05:00,88.86,88.87,88.84,88.85,3273.0,88.86,88.87,88.84,88.85,3273.0
2017-11-20 13:10:00,88.88,88.9,88.87,88.9,1999.0,88.88,88.9,88.87,88.9,1999.0
2017-11-20 13:15:00,88.89,88.93,88.89,88.93,1700.0,88.89,88.93,88.89,88.93,1700.0
2017-11-20 13:20:00,88.92,89.03,88.92,89.0,2300.0,88.92,89.03,88.92,89.0,2300.0
2017-11-20 13:25:00,89.01,89.03,89.0,89.01,2900.0,89.01,89.03,89.0,89.01,2900.0
2017-11-20 13:30:00,89.02,89.03,88.97,88.98,3403.0,89.02,89.03,88.97,88.98,3403.0
2017-11-20 13:35:00,88.98,89.0,88.93,88.96,11299.0,88.98,89.0,88.93,88.96,11299.0
2017-11-20 13:40:00,88.97,88.97,88.8,88.81,11965.0,88.97,88.97,88.8,88.81,11965.0
2017-11-20 13:45:00,88.82,88.88,88.8,88.82,8364.0,88.82,88.88,88.8,88.82,8364.0
2017-11-20 13:50:00,88.85,88.85,88.8,88.81,6023.0,88.85,88.85,88.8,88.81,6023.0
2017-11-20 13:55:00,88.81,88.84,88.8,88.82,3733.0,88.81,88.84,88.8,88.82,3733.0
2017-11-20 14:00:00,88.83,88.84,88.81,88.83,2200.0,88.83,88.84,88.81,88.83,2200.0
2017-11-20 14:05:00,88.83,88.84,88.81,88.84,2600.0,88.83,88.84,88.81,88.84,2600.0
2017-11-20 14:10:00,88.86,88.89,88.79,88.8,4700.0,88.86,88.89,88.79,88.8,4700.0
2017-11-20 14:15:00,88.8,88.81,88.78,88.8,4900.0,88.8,88.81,88.78,88.8,4900.0
2017-11-20 14:20:00,88.82,88.84,88.78,88.78,3100.0,88.82,88.84,88.78,88.78,3100.0
2017-11-20 14:25:00,88.78,88.83,88.78,88.83,1803.0,88.78,88.83,88.78,88.83,1803.0
2017-11-20 14:30:00,88.83,88.84,88.8,88.82,3400.0,88.83,88.84,88.8,88.82,3400.0
2017-11-20 14:35:00,88.82,88.84,88.77,88.79,4357.0,88.82,88.84,88.77,88.79,4357.0
2017-11-20 14:40:00,88.78,88.81,88.78,88.79,2100.0,88.78,88.81,88.78,88.79,2100.0
2017-11-20 14:45:00,88.81,88.86,88.81,88.84,2800.0,88.81,88.86,88.81,88.84,2800.0
2017-11-20 14:50:00,88.85,88.87,88.84,88.86,3883.0,88.85,88.87,88.84,88.86,3883.0
2017-11-20 14:55:00,88.87,88.87,88.84,88.85,2200.0,88.87,88.87,88.84,88.85,2200.0
2017-11-20 15:00:00,88.84,88.85,88.78,88.81,5406.0,88.84,88.85,88.78,88.81,5406.0
2017-11-20 15:05:00,88.8,88.86,88.8,88.84,2400.0,88.8,88.86,88.8,88.84,2400.0
2017-11-20 15:10:00,88.84,88.84,88.82,88.82,2103.0,88.84,88.84,88.82,88.82,2103.0
2017-11-20 15:15:00,88.82,88.83,88.81,88.83,5050.0,88.82,88.83,88.81,88.83,5050.0
2017-11-20 15:20:00,88.81,88.83,88.8,88.82,4209.0,88.81,88.83,88.8,88.82,4209.0
2017-11-20 15:25:00,88.82,88.84,88.82,88.84,6181.0,88.82,88.84,88.82,88.84,6181.0
2017-11-20 15:30:00,88.84,88.87,88.81,88.83,10160.0,88.84,88.87,88.81,88.83,10160.0
2017-11-20 15:35:00,88.82,88.83,88.78,88.8,6737.0,88.82,88.83,88.78,88.8,6737.0
2017-11-20 15:40:00,88.8,88.83,88.76,88.77,9793.0,88.8,88.83,88.76,88.77,9793.0
2017-11-20 15:45:00,88.76,88.85,88.76,88.84,10613.0,88.76,88.85,88.76,88.84,10613.0
2017-11-20 15:50:00,88.86,88.99,88.85,88.99,41035.0,88.86,88.99,88.85,88.99,41035.0
2017-11-20 15:55:00,88.99,89.0,88.87,88.88,41789.0,88.99,89.0,88.87,88.88,41789.0
2017-11-21 09:30:00,89.28,89.28,89.11,89.26,4635.0,89.28,89.28,89.11,89.26,4635.0
2017-11-21 09:35:00,89.22,89.28,89.05,89.14,5100.0,89.22,89.28,89.05,89.14,5100.0
2017-11-21 09:40:00,89.19,89.39,89.14,89.33,2462.0,89.19,89.39,89.14,89.33,2462.0
2017-11-21 09:45:00,89.37,89.43,89.33,89.33,2321.0,89.37,89.43,89.33,89.33,2321.0
2017-11-21 09:50:00,89.29,89.41,89.29,89.37,2800.0,89.29,89.41,89.29,89.37,2800.0
2017-11-21 09:55:00,89.37,89.5,89.37,89.49,2110.0,89.37,89.5,89.37,89.49,2110.0
2017-11-21 10:00:00,89.49,89.52,89.45,89.48,2370.0,89.49,89.52,89.45,89.48,2370.0
2017-11-21 10:05:00,89.48,89.55,89.41,89.53,4712.0,89.48,89.55,89.41,89.53,4712.0
2017-11-21 10:10:00,89.54,89.66,89.52,89.62,5126.0,89.54,89.66,89.52,89.62,5126.0
2017-11-21 10:15:00,89.63,89.65,89.58,89.58,1739.0,89.63,89.65,89.58,89.58,1739.0
2017-11-21 10:20:00,89.59,89.59,89.5,89.5,4890.0,89.59,89.59,89.5,89.5,4890.0
2017-11-21 10:25:00,89.5,89.55,89.46,89.52,4660.0,89.5,89.55,89.46,89.52,4660.0
2017-11-21 10:30:00,89.5,89.58,89.43,89.49,6922.0,89.5,89.58,89.43,89.49,6922.0
2017-11-21 10:35:00,89.46,89.48,89.42,89.43,2630.0,89.46,89.48,89.42,89.43,2630.0
2017-11-21 10:40:00,89.43,89.47,89.39,89.47,5370.0,89.43,89.47,89.39,89.47,5370.0
2017-11-21 10:45:00,89.47,89.5,89.47,89.5,1745.0,89.47,89.5,89.47,89.5,1745.0
2017-11-21 10:50:00,89.49,89.49,89.41,89.45,3157.0,89.49,89.49,89.41,89.45,3157.0
2017-11-21 10:55:00,89.44,89.45,89.42,89.43,1300.0,89.44,89.45,89.42,89.43,1300.0
2017-11-21 11:00:00,89.43,89.54,89.43,89.54,7000.0,89.43,89.54,89.43,89.54,7000.0
2017-11-21 11:05:00,89.54,89.56,89.48,89.48,2648.0,89.54,89.56,89.48,89.48,2648.0
2017-11-21 11:10:00,89.5,89.52,89.47,89.49,7330.0,89.5,89.52,89.47,89.49,7330.0
2017-11-21 11:15:00,89.51,89.71,89.5,89.7,7220.0,89.51,89.71,89.5,89.7,7220.0
2017-11-21 11:20:00,89.69,89.74,89.68,89.72,3400.0,89.69,89.74,89.68,89.72,3400.0
2017-11-21 11:25:00,89.73,89.73,89.66,89.66,4035.0,89.73,89.73,89.66,89.66,4035.0
2017-11-21 11:30:00,89.68,89.68,89.64,89.64,800.0,89.68,89.68,89.64,89.64,800.0
2017-11-21 11:35:00,89.65,89.66,89.63,89.63,600.0,89.65,89.66,89.63,89.63,600.0
2017-11-21 11:40:00,89.65,89.68,89.64,89.68,2500.0,89.65,89.68,89.64,89.68,2500.0
2017-11-21 11:45:00,89.69,89.72,89.61,89.72,7253.0,89.69,89.72,89.61,89.72,7253.0
2017-11-21 11:50:00,89.72,89.77,89.72,89.74,3671.0,89.72,89.77,89.72,89.74,3671.0
2017-11-21 11:55:00,89.73,89.79,89.73,89.76,3400.0,89.73,89.79,89.73,89.76,3400.0
2017-11-21 12:00:00,89.77,89.79,89.76,89.79,1000.0,89.77,89.79,89.76,89.79,1000.0
2017-11-21 12:05:00,89.8,89.81,89.66,89.66,2893.0,89.8,89.81,89.66,89.66,2893.0
2017-11-21 12:10:00,89.66,89.68,89.6,89.63,2800.0,89.66,89.68,89.6,89.63,2800.0
2017-11-21 12:15:00,89.62,89.65,89.59,89.65,1400.0,89.62,89.65,89.59,89.65,1400.0
2017-11-21 12:20:00,89.67,89.68,89.63,89.63,1300.0,89.67,89.68,89.63,89.63,1300.0
2017-11-21 12:25:00,89.61,89.65,89.61,89.63,2000.0,89.61,89.65,89.61,89.63,2000.0
2017-11-21 12:30:00,89.61,89.64,89.57,89.6,4221.0,89.61,89.64,89.57,89.6,4221.0
2017-11-21 12:35:00,89.58,89.58,89.53,89.53,1900.0,89.58,89.58,89.53,89.53,1900.0
2017-11-21 12:40:00,89.54,89.55,89.45,89.45,1755.0,89.54,89.55,89.45,89.45,1755.0
2017-11-21 12:45:00,89.47,89.47,89.44,89.44,3300.0,89.47,89.47,89.44,89.44,3300.0
2017-11-21 12:50:00,89.44,89.45,89.33,89.33,3307.0,89.44,89.45,89.33,89.33,3307.0
2017-11-21 12:55:00,89.36,89.41,89.32,89.41,6023.0,89.36,89.41,89.32,89.41,6023.0
2017-11-21 13:00:00,89.41,89.42,89.4,89.42,1760.0,89.41,89.42,89.4,89.42,1760.0
2017-11-21 13:05:00,89.42,89.45,89.42,89.42,3120.0,89.42,89.45,89.42,89.42,3120.0
2017-11-21 13:10:00,89.41,89.44,89.4,89.44,900.0,89.41,89.44,89.4,89.44,900.0
2017-11-21 13:15:00,89.43,89.45,89.4,89.4,1827.0,89.43,89.45,89.4,89.4,1827.0
2017-11-21 13:20:00,89.44,89.45,89.41,89.43,1984.0,89.44,89.45,89.41,89.43,1984.0
2017-11-21 13:25:00,89.44,89.45,89.41,89.42,9064.0,89.44,89.45,89.41,89.42,9064.0
2017-11-21 13:30:00,89.42,89.44,89.41,89.42,801.0,89.42,89.44,89.41,89.42,801.0
2017-11-21 13:35:00,89.42,89.44,89.42,89.43,1600.0,89.42,89.44,89.42,89.43,1600.0
2017-11-21 13:40:00,89.41,89.44,89.4,89.4,2913.0,89.41,89.44,89.4,89.4,2913.0
2017-11-21 13:45:00,89.41,89.46,89.39,89.42,10324.0,89.41,89.46,89.39,89.42,10324.0
2017-11-21 13:50:00,89.44,89.46,89.38,89.45,4826.0,89.44,89.46,89.38,89.45,4826.0
2017-11-21 13:55:00,89.46,89.46,89.41,89.42,3169.0,89.46,89.46,89.41,89.42,3169.0
2017-11-21 14:00:00,89.4,89.43,89.4,89.43,4442.0,89.4,89.43,89.4,89.43,4442.0
2017-11-21 14:05:00,89.43,89.48,89.42,89.48,5012.0,89.43,89.48,89.42,89.48,5012.0
2017-11-21 14:10:00,89.48,89.48,89.42,89.45,5317.0,89.48,89.48,89.42,89.45,5317.0
2017-11-21 14:15:00,89.46,89.47,89.45,89.45,2400.0,89.46,89.47,89.45,89.45,2400.0
2017-11-21 14:20:00,89.45,89.46,89.45,89.45,3739.0,89.45,89.46,89.45,89.45,3739.0
2017-11-21 14:25:00,89.46,89.46,89.43,89.43,4848.0,89.46,89.46,89.43,89.43,4848.0
2017-11-21 14:30:00,89.43,89.43,89.41,89.43,1300.0,89.43,89.43,89.41,89.43,1300.0
2017-11-21 14:35:00,89.43,89.44,89.41,89.44,2670.0,89.43,89.44,89.41,89.44,2670.0
2017-11-21 14:40:00,89.44,89.44,89.42,89.43,2100.0,89.44,89.44,89.42,89.43,2100.0
2017-11-21 14:45:00,89.42,89.44,89.4,89.41,4925.0,89.42,89.44,89.4,89.41,4925.0
2017-11-21 14:50:00,89.42,89.42,89.34,89.36,4809.0,89.42,89.42,89.34,89.36,4809.0
2017-11-21 14:55:00,89.34,89.38,89.34,89.34,2017.0,89.34,89.38,89.34,89.34,2017.0
2017-11-21 15:00:00,89.34,89.46,89.33,89.44,7033.0,89.34,89.46,89.33,89.44,7033.0
2017-11-21 15:05:00,89.44,89.48,89.4,89.46,6600.0,89.44,89.48,89.4,89.46,6600.0
2017-11-21 15:10:00,89.49,89.55,89.48,89.48,7120.0,89.49,89.55,89.48,89.48,7120.0
2017-11-21 15:15:00,89.48,89.5,89.41,89.42,4732.0,89.48,89.5,89.41,89.42,4732.0
2017-11-21 15:20:00,89.41,89.44,89.32,89.42,10995.0,89.41,89.44,89.32,89.42,10995.0
2017-11-21 15:25:00,89.42,89.42,89.36,89.4,6311.0,89.42,89.42,89.36,89.4,6311.0
2017-11-21 15:30:00,89.37,89.45,89.37,89.42,12247.0,89.37,89.45,89.37,89.42,12247.0
2017-11-21 15:35:00,89.42,89.45,89.37,89.4,11600.0,89.42,89.45,89.37,89.4,11600.0
2017-11-21 15:40:00,89.4,89.43,89.39,89.41,10513.0,89.4,89.43,89.39,89.41,10513.0
2017-11-21 15:45:00,89.4,89.41,89.38,89.41,16102.0,89.4,89.41,89.38,89.41,16102.0
2017-11-21 15:50:00,89.41,89.46,89.3,89.3,28006.0,89.41,89.46,89.3,89.3,28006.0
2017-11-21 15:55:00,89.31,89.4,89.3,89.37,55998.0,89.31,89.4,89.3,89.37,55998.0
2017-11-22 09:30:00,89.29,89.33,89.03,89.25,13465.0,89.29,89.33,89.03,89.25,13465.0
2017-11-22 09:35:00,89.18,89.23,88.88,89.09,13820.0,89.18,89.23,88.88,89.09,13820.0
2017-11-22 09:40:00,89.05,89.2,89.01,89.12,3701.0,89.05,89.2,89.01,89.12,3701.0
2017-11-22 09:45:00,89.15,89.24,89.12,89.24,4973.0,89.15,89.24,89.12,89.24,4973.0
2017-11-22 09:50:00,89.2,89.47,89.2,89.45,7375.0,89.2,89.47,89.2,89.45,7375.0
2017-11-22 09:55:00,89.45,89.49,89.33,89.33,8995.0,89.45,89.49,89.33,89.33,8995.0
2017-11-22 10:00:00,89.36,89.39,89.18,89.2,4025.0,89.36,89.39,89.18,89.2,4025.0
2017-11-22 10:05:00,89.19,89.44,89.13,89.44,7022.0,89.19,89.44,89.13,89.44,7022.0
2017-11-22 10:10:00,89.39,89.52,89.31,89.52,1600.0,89.39,89.52,89.31,89.52,1600.0
2017-11-22 10:15:00,89.56,89.56,89.4,89.43,3347.0,89.56,89.56,89.4,89.43,3347.0
2017-11-22 10:20:00,89.46,89.46,89.36,89.45,2368.0,89.46,89.46,89.36,89.45,2368.0
2017-11-22 10:25:00,89.45,89.45,89.36,89.36,3000.0,89.45,89.45,89.36,89.36,3000.0
2017-11-22 10:30:00,89.39,89.45,89.36,89.38,2000.0,89.39,89.45,89.36,89.38,2000.0
2017-11-22 10:35:00,89.39,89.45,89.39,89.45,2400.0,89.39,89.45,89.39,89.45,2400.0
2017-11-22 10:40:00,89.46,89.48,89.38,89.48,7412.0,89.46,89.48,89.38,89.48,7412.0
2017-11-22 10:45:00,89.49,89.55,89.49,89.51,4012.0,89.49,89.55,89.49,89.51,4012.0
2017-11-22 10:50:00,89.48,89.53,89.38,89.38,4658.0,89.48,89.53,89.38,89.38,4658.0
2017-11-22 10:55:00,89.39,89.44,89.38,89.44,2456.0,89.39,89.44,89.38,89.44,2456.0
2017-11-22 11:00:00,89.42,89.44,89.4,89.44,2897.0,89.42,89.44,89.4,89.44,2897.0
2017-11-22 11:05:00,89.47,89.48,89.43,89.44,2686.0,89.47,89.48,89.43,89.44,2686.0
2017-11-22 11:10:00,89.45,89.49,89.42,89.43,3752.0,89.45,89.49,89.42,89.43,3752.0
2017-11-22 11:15:00,89.42,89.44,89.36,89.36,3280.0,89.42,89.44,89.36,89.36,3280.0
2017-11-22 11:20:00,89.38,89.52,89.31,89.43,18609.0,89.38,89.52,89.31,89.43,18609.0
2017-11-22 11:25:00,89.43,89.43,89.39,89.41,1500.0,89.43,89.43,89.39,89.41,1500.0
2017-11-22 11:30:00,89.41,89.41,89.34,89.34,1100.0,89.41,89.41,89.34,89.34,1100.0
2017-11-22 11:35:00,89.35,89.41,89.35,89.41,2055.0,89.35,89.41,89.35,89.41,2055.0
2017-11-22 11:40:00,89.43,89.44,89.38,89.41,2703.0,89.43,89.44,89.38,89.41,2703.0
2017-11-22 11:45:00,89.41,89.41,89.39,89.39,1200.0,89.41,89.41,89.39,89.39,1200.0
2017-11-22 11:50:00,89.38,89.39,89.32,89.32,5526.0,89.38,89.39,89.32,89.32,5526.0
2017-11-22 11:55:00,89.32,89.37,89.32,89.34,4127.0,89.32,89.37,89.32,89.34,4127.0
2017-11-22 12:00:00,89.33,89.35,89.27,89.27,2524.0,89.33,89.35,89.27,89.27,2524.0
2017-11-22 12:05:00,89.27,89.29,89.24,89.24,1700.0,89.27,89.29,89.24,89.24,1700.0
2017-11-22 12:10:00,89.27,89.27,89.21,89.21,3200.0,89.27,89.27,89.21,89.21,3200.0
2017-11-22 12:15:00,89.24,89.25,89.19,89.23,5305.0,89.24,89.25,89.19,89.23,5305.0
2017-11-22 12:20:00,89.21,89.31,89.2,89.28,5600.0,89.21,89.31,89.2,89.28,5600.0
2017-11-22 12:25:00,89.3,89.34,89.27,89.34,2000.0,89.3,89.34,89.27,89.34,2000.0
2017-11-22 12:30:00,89.3,89.31,89.28,89.3,1756.0,89.3,89.31,89.28,89.3,1756.0
2017-11-22 12:35:00,89.28,89.28,89.25,89.28,1007.0,89.28,89.28,89.25,89.28,1007.0
2017-11-22 12:40:00,89.27,89.28,89.23,89.26,2900.0,89.27,89.28,89.23,89.26,2900.0
2017-11-22 12:45:00,89.27,89.27,89.25,89.26,1000.0,89.27,89.27,89.25,89.26,1000.0
2017-11-22 12:50:00,89.26,89.28,89.22,89.24,1941.0,89.26,89.28,89.22,89.24,1941.0
2017-11-22 12:55:00,89.24,89.29,89.24,89.28,1198.0,89.24,89.29,89.24,89.28,1198.0
2017-11-22 13:00:00,89.26,89.32,89.26,89.32,2056.0,89.26,89.32,89.26,89.32,2056.0
2017-11-22 13:05:00,89.34,89.34,89.31,89.32,2209.0,89.34,89.34,89.31,89.32,2209.0
2017-11-22 13:10:00,89.33,89.33,89.31,89.31,600.0,89.33,89.33,89.31,89.31,600.0
2017-11-22 13:15:00,89.31,89.31,89.26,89.26,2100.0,89.31,89.31,89.26,89.26,2100.0
2017-11-22 13:20:00,89.28,89.34,89.23,89.23,5806.0,89.28,89.34,89.23,89.23,5806.0
2017-11-22 13:25:00,89.26,89.26,89.2,89.2,4130.0,89.26,89.26,89.2,89.2,4130.0
2017-11-22 13:30:00,89.18,89.25,89.18,89.22,2500.0,89.18,89.25,89.18,89.22,2500.0
2017-11-22 13:35:00,89.22,89.26,89.2,89.22,2395.0,89.22,89.26,89.2,89.22,2395.0
2017-11-22 13:40:00,89.2,89.2,89.18,89.19,2693.0,89.2,89.2,89.18,89.19,2693.0
2017-11-22 13:45:00,89.21,89.24,89.2,89.24,2640.0,89.21,89.24,89.2,89.24,2640.0
2017-11-22 13:50:00,89.25,89.25,89.21,89.21,893.0,89.25,89.25,89.21,89.21,893.0
2017-11-22 13:55:00,89.2,89.21,89.18,89.2,1328.0,89.2,89.21,89.18,89.2,1328.0
2017-11-22 14:00:00,89.2,89.2,89.18,89.2,1200.0,89.2,89.2,89.18,89.2,1200.0
2017-11-22 14:05:00,89.21,89.21,89.14,89.2,3800.0,89.21,89.21,89.14,89.2,3800.0
2017-11-22 14:10:00,89.23,89.3,89.23,89.29,4612.0,89.23,89.3,89.23,89.29,4612.0
2017-11-22 14:15:00,89.31,89.32,89.24,89.24,3735.0,89.31,89.32,89.24,89.24,3735.0
2017-11-22 14:20:00,89.24,89.31,89.24,89.3,2235.0,89.24,89.31,89.24,89.3,2235.0
2017-11-22 14:25:00,89.31,89.31,89.23,89.26,4997.0,89.31,89.31,89.23,89.26,4997.0
2017-11-22 14:30:00,89.26,89.27,89.19,89.2,5248.0,89.26,89.27,89.19,89.2,5248.0
2017-11-22 14:35:00,89.21,89.26,89.2,89.25,5663.0,89.21,89.26,89.2,89.25,5663.0
2017-11-22 14:40:00,89.27,89.35,89.27,89.35,2902.0,89.27,89.35,89.27,89.35,2902.0
2017-11-22 14:45:00,89.39,89.39,89.33,89.33,1800.0,89.39,89.39,89.33,89.33,1800.0
2017-11-22 14:50:00,89.35,89.4,89.31,89.38,3931.0,89.35,89.4,89.31,89.38,3931.0
2017-11-22 14:55:00,89.37,89.38,89.34,89.34,2201.0,89.37,89.38,89.34,89.34,2201.0
2017-11-22 15:00:00,89.35,89.39,89.31,89.31,2699.0,89.35,89.39,89.31,89.31,2699.0
2017-11-22 15:05:00,89.31,89.33,89.3,89.32,3799.0,89.31,89.33,89.3,89.32,3799.0
2017-11-22 15:10:00,89.32,89.32,89.27,89.31,3600.0,89.32,89.32,89.27,89.31,3600.0
2017-11-22 15:15:00,89.31,89.32,89.25,89.26,5557.0,89.31,89.32,89.25,89.26,5557.0
2017-11-22 15:20:00,89.28,89.32,89.27,89.31,2100.0,89.28,89.32,89.27,89.31,2100.0
2017-11-22 15:25:00,89.3,89.31,89.27,89.28,10300.0,89.3,89.31,89.27,89.28,10300.0
2017-11-22 15:30:00,89.28,89.32,89.27,89.31,6300.0,89.28,89.32,89.27,89.31,6300.0
2017-11-22 15:35:00,89.31,89.32,89.29,89.31,7900.0,89.31,89.32,89.29,89.31,7900.0
2017-11-22 15:40:00,89.31,89.31,89.28,89.31,7637.0,89.31,89.31,89.28,89.31,7637.0
2017-11-22 15:45:00,89.31,89.43,89.31,89.4,13307.0,89.31,89.43,89.31,89.4,13307.0
2017-11-22 15:50:00,89.4,89.42,89.34,89.38,16146.0,89.4,89.42,89.34,89.38,16146.0
2017-11-22 15:55:00,89.38,89.4,89.34,89.34,28758.0,89.38,89.4,89.34,89.34,28758.0
2017-11-24 09:30:00,89.55,89.86,89.55,89.63,5123.0,89.55,89.86,89.55,89.63,5123.0
2017-11-24 09:35:00,89.8,89.84,89.7,89.7,5200.0,89.8,89.84,89.7,89.7,5200.0
2017-11-24 09:40:00,89.7,89.7,89.59,89.59,1961.0,89.7,89.7,89.59,89.59,1961.0
2017-11-24 09:45:00,89.57,89.61,89.46,89.56,3600.0,89.57,89.61,89.46,89.56,3600.0
2017-11-24 09:50:00,89.52,89.65,89.52,89.65,2486.0,89.52,89.65,89.52,89.65,2486.0
2017-11-24 09:55:00,89.65,89.72,89.64,89.65,3800.0,89.65,89.72,89.64,89.65,3800.0
2017-11-24 10:00:00,89.69,89.83,89.65,89.77,6300.0,89.69,89.83,89.65,89.77,6300.0
2017-11-24 10:05:00,89.81,89.81,89.7,89.7,3430.0,89.81,89.81,89.7,89.7,3430.0
2017-11-24 10:10:00,89.69,89.72,89.66,89.68,4527.0,89.69,89.72,89.66,89.68,4527.0
2017-11-24 10:15:00,89.68,89.7,89.64,89.69,4740.0,89.68,89.7,89.64,89.69,4740.0
2017-11-24 10:20:00,89.68,89.68,89.6,89.65,6499.0,89.68,89.68,89.6,89.65,6499.0
2017-11-24 10:25:00,89.67,89.69,89.58,89.58,5452.0,89.67,89.69,89.58,89.58,5452.0
2017-11-24 10:30:00,89.57,89.62,89.57,89.61,3400.0,89.57,89.62,89.57,89.61,3400.0
2017-11-24 10:35:00,89.62,89.67,89.62,89.62,3200.0,89.62,89.67,89.62,89.62,3200.0
2017-11-24 10:40:00,89.64,89.64,89.6,89.62,2776.0,89.64,89.64,89.6,89.62,2776.0
2017-11-24 10:45:00,89.65,89.65,89.59,89.6,4185.0,89.65,89.65,89.59,89.6,4185.0
2017-11-24 10:50:00,89.62,89.62,89.58,89.58,4000.0,89.62,89.62,89.58,89.58,4000.0
2017-11-24 10:55:00,89.59,89.76,89.59,89.76,5420.0,89.59,89.76,89.59,89.76,5420.0
2017-11-24 11:00:00,89.78,89.84,89.72,89.83,4050.0,89.78,89.84,89.72,89.83,4050.0
2017-11-24 11:05:00,89.82,89.93,89.81,89.92,6393.0,89.82,89.93,89.81,89.92,6393.0
2017-11-24 11:10:00,89.91,89.92,89.89,89.92,2278.0,89.91,89.92,89.89,89.92,2278.0
2017-11-24 11:15:00,89.93,90.06,89.92,90.01,12467.0,89.93,90.06,89.92,90.01,12467.0
2017-11-24 11:20:00,90.04,90.07,90.01,90.02,3570.0,90.04,90.07,90.01,90.02,3570.0
2017-11-24 11:25:00,90.05,90.07,90.02,90.02,1200.0,90.05,90.07,90.02,90.02,1200.0
2017-11-24 11:30:00,90.01,90.18,90.0,90.18,3200.0,90.01,90.18,90.0,90.18,3200.0
2017-11-24 11:35:00,90.19,90.19,90.14,90.18,1100.0,90.19,90.19,90.14,90.18,1100.0
2017-11-24 11:40:00,90.16,90.16,90.08,90.09,5582.0,90.16,90.16,90.08,90.09,5582.0
2017-11-24 11:45:00,90.07,90.07,90.04,90.05,4582.0,90.07,90.07,90.04,90.05,4582.0
2017-11-24 11:50:00,90.05,90.09,90.04,90.09,2800.0,90.05,90.09,90.04,90.09,2800.0
2017-11-24 11:55:00,90.09,90.12,90.08,90.11,3300.0,90.09,90.12,90.08,90.11,3300.0
2017-11-24 12:00:00,90.1,90.21,90.09,90.13,7235.0,90.1,90.21,90.09,90.13,7235.0
2017-11-24 12:05:00,90.13,90.15,90.13,90.14,860.0,90.13,90.15,90.13,90.14,860.0
2017-11-24 12:10:00,90.14,90.21,90.12,90.21,1815.0,90.14,90.21,90.12,90.21,1815.0
2017-11-24 12:15:00,90.25,90.25,90.17,90.17,4300.0,90.25,90.25,90.17,90.17,4300.0
2017-11-24 12:20:00,90.16,90.18,90.13,90.16,5200.0,90.16,90.18,90.13,90.16,5200.0
2017-11-24 12:25:00,90.16,90.18,90.16,90.18,1900.0,90.16,90.18,90.16,90.18,1900.0
2017-11-24 12:30:00,90.17,90.33,90.16,90.3,4984.0,90.17,90.33,90.16,90.3,4984.0
2017-11-24 12:35:00,90.3,90.3,90.24,90.25,4860.0,90.3,90.3,90.24,90.25,4860.0
2017-11-24 12:40:00,90.25,90.26,90.15,90.17,7843.0,90.25,90.26,90.15,90.17,7843.0
2017-11-24 12:45:00,90.16,90.2,90.16,90.2,8129.0,90.16,90.2,90.16,90.2,8129.0
2017-11-24 12:50:00,90.23,90.28,90.22,90.28,6246.0,90.23,90.28,90.22,90.28,6246.0
2017-11-24 12:55:00,90.26,90.3,90.07,90.14,45099.0,90.26,90.3,90.07,90.14,45099.0
2017-11-27 09:30:00,90.08,90.08,89.08,89.08,21878.0,90.08,90.08,89.08,89.08,21878.0
2017-11-27 09:35:00,89.15,89.43,89.11,89.43,19567.0,89.15,89.43,89.11,89.43,19567.0
2017-11-27 09:40:00,89.43,89.64,89.42,89.6,6022.0,89.43,89.64,89.42,89.6,6022.0
2017-11-27 09:45:00,89.59,89.61,89.5,89.52,12272.0,89.59,89.61,89.5,89.52,12272.0
2017-11-27 09:50:00,89.52,89.61,89.46,89.61,9545.0,89.52,89.61,89.46,89.61,9545.0
2017-11-27 09:55:00,89.61,89.61,89.43,89.43,10570.0,89.61,89.61,89.43,89.43,10570.0
2017-11-27 10:00:00,89.43,89.56,89.42,89.56,6252.0,89.43,89.56,89.42,89.56,6252.0
2017-11-27 10:05:00,89.54,89.68,89.53,89.64,14242.0,89.54,89.68,89.53,89.64,14242.0
2017-11-27 10:10:00,89.64,89.66,89.49,89.54,7817.0,89.64,89.66,89.49,89.54,7817.0
2017-11-27 10:15:00,89.5,89.52,89.48,89.51,5593.0,89.5,89.52,89.48,89.51,5593.0
2017-11-27 10:20:00,89.5,89.54,89.49,89.52,5800.0,89.5,89.54,89.49,89.52,5800.0
2017-11-27 10:25:00,89.52,89.52,89.45,89.45,4789.0,89.52,89.52,89.45,89.45,4789.0
2017-11-27 10:30:00,89.45,89.65,89.45,89.6,6252.0,89.45,89.65,89.45,89.6,6252.0
2017-11-27 10:35:00,89.6,89.61,89.55,89.58,5080.0,89.6,89.61,89.55,89.58,5080.0
2017-11-27 10:40:00,89.59,89.75,89.59,89.75,7688.0,89.59,89.75,89.59,89.75,7688.0
2017-11-27 10:45:00,89.73,89.79,89.7,89.7,39352.0,89.73,89.79,89.7,89.7,39352.0
2017-11-27 10:50:00,89.73,89.74,89.69,89.7,3700.0,89.73,89.74,89.69,89.7,3700.0
2017-11-27 10:55:00,89.69,89.73,89.67,89.7,5867.0,89.69,89.73,89.67,89.7,5867.0
2017-11-27 11:00:00,89.73,89.73,89.7,89.73,3839.0,89.73,89.73,89.7,89.73,3839.0
2017-11-27 11:05:00,89.75,89.76,89.71,89.71,2231.0,89.75,89.76,89.71,89.71,2231.0
2017-11-27 11:10:00,89.7,89.73,89.6,89.6,7453.0,89.7,89.73,89.6,89.6,7453.0
2017-11-27 11:15:00,89.6,89.6,89.47,89.47,4500.0,89.6,89.6,89.47,89.47,4500.0
2017-11-27 11:20:00,89.42,89.46,89.41,89.46,2996.0,89.42,89.46,89.41,89.46,2996.0
2017-11-27 11:25:00,89.46,89.47,89.43,89.43,5333.0,89.46,89.47,89.43,89.43,5333.0
2017-11-27 11:30:00,89.43,89.48,89.43,89.47,5125.0,89.43,89.48,89.43,89.47,5125.0
2017-11-27 11:35:00,89.46,89.46,89.36,89.4,4320.0,89.46,89.46,89.36,89.4,4320.0
2017-11-27 11:40:00,89.4,89.48,89.4,89.47,3745.0,89.4,89.48,89.4,89.47,3745.0
2017-11-27 11:45:00,89.46,89.49,89.45,89.47,6817.0,89.46,89.49,89.45,89.47,6817.0
2017-11-27 11:50:00,89.45,89.58,89.45,89.57,4350.0,89.45,89.58,89.45,89.57,4350.0
2017-11-27 11:55:00,89.58,89.59,89.49,89.56,7045.0,89.58,89.59,89.49,89.56,7045.0
2017-11-27 12:00:00,89.56,89.61,89.54,89.61,2700.0,89.56,89.61,89.54,89.61,2700.0
2017-11-27 12:05:00,89.6,89.63,89.6,89.62,2496.0,89.6,89.63,89.6,89.62,2496.0
2017-11-27 12:10:00,89.61,89.61,89.58,89.61,10300.0,89.61,89.61,89.58,89.61,10300.0
2017-11-27 12:15:00,89.6,89.63,89.6,89.6,3367.0,89.6,89.63,89.6,89.6,3367.0
2017-11-27 12:20:00,89.6,89.68,89.6,89.65,3670.0,89.6,89.68,89.6,89.65,3670.0
2017-11-27 12:25:00,89.63,89.68,89.63,89.67,3678.0,89.63,89.68,89.63,89.67,3678.0
2017-11-27 12:30:00,89.68,89.68,89.57,89.59,3627.0,89.68,89.68,89.57,89.59,3627.0
2017-11-27 12:35:00,89.6,89.62,89.57,89.61,5303.0,89.6,89.62,89.57,89.61,5303.0
2017-11-27 12:40:00,89.63,89.63,89.58,89.58,2300.0,89.63,89.63,89.58,89.58,2300.0
2017-11-27 12:45:00,89.58,89.62,89.58,89.59,25253.0,89.58,89.62,89.58,89.59,25253.0
2017-11-27 12:50:00,89.58,89.58,89.45,89.48,8814.0,89.58,89.58,89.45,89.48,8814.0
2017-11-27 12:55:00,89.48,89.48,89.4,89.42,5465.0,89.48,89.48,89.4,89.42,5465.0
2017-11-27 13:00:00,89.44,89.45,89.39,89.45,3953.0,89.44,89.45,89.39,89.45,3953.0
2017-11-27 13:05:00,89.47,89.47,89.42,89.42,4723.0,89.47,89.47,89.42,89.42,4723.0
2017-11-27 13:10:00,89.42,89.45,89.41,89.45,2206.0,89.42,89.45,89.41,89.45,2206.0
2017-11-27 13:15:00,89.45,89.46,89.43,89.45,2700.0,89.45,89.46,89.43,89.45,2700.0
2017-11-27 13:20:00,89.45,89.45,89.4,89.4,3129.0,89.45,89.45,89.4,89.4,3129.0
2017-11-27 13:25:00,89.4,89.42,89.38,89.41,5658.0,89.4,89.42,89.38,89.41,5658.0
2017-11-27 13:30:00,89.41,89.46,89.4,89.42,2313.0,89.41,89.46,89.4,89.42,2313.0
2017-11-27 13:35:00,89.42,89.44,89.42,89.44,1100.0,89.42,89.44,89.42,89.44,1100.0
2017-11-27 13:40:00,89.43,89.44,89.42,89.42,1400.0,89.43,89.44,89.42,89.42,1400.0
2017-11-27 13:45:00,89.43,89.43,89.41,89.42,3455.0,89.43,89.43,89.41,89.42,3455.0
2017-11-27 13:50:00,89.42,89.43,89.4,89.4,7049.0,89.42,89.43,89.4,89.4,7049.0
2017-11-27 13:55:00,89.4,89.41,89.38,89.4,4279.0,89.4,89.41,89.38,89.4,4279.0
2017-11-27 14:00:00,89.4,89.4,89.34,89.34,4032.0,89.4,89.4,89.34,89.34,4032.0
2017-11-27 14:05:00,89.33,89.34,89.31,89.34,4616.0,89.33,89.34,89.31,89.34,4616.0
2017-11-27 14:10:00,89.35,89.38,89.34,89.36,4376.0,89.35,89.38,89.34,89.36,4376.0
2017-11-27 14:15:00,89.36,89.37,89.35,89.35,3446.0,89.36,89.37,89.35,89.35,3446.0
2017-11-27 14:20:00,89.36,89.36,89.3,89.3,3716.0,89.36,89.36,89.3,89.3,3716.0
2017-11-27 14:25:00,89.31,89.35,89.31,89.33,7351.0,89.31,89.35,89.31,89.33,7351.0
2017-11-27 14:30:00,89.34,89.38,89.34,89.38,4035.0,89.34,89.38,89.34,89.38,4035.0
2017-11-27 14:35:00,89.37,89.38,89.32,89.32,50480.0,89.37,89.38,89.32,89.32,50480.0
2017-11-27 14:40:00,89.31,89.37,89.31,89.37,3949.0,89.31,89.37,89.31,89.37,3949.0
2017-11-27 14:45:00,89.36,89.38,89.32,89.35,6879.0,89.36,89.38,89.32,89.35,6879.0
2017-11-27 14:50:00,89.34,89.34,89.25,89.25,4503.0,89.34,89.34,89.25,89.25,4503.0
2017-11-27 14:55:00,89.24,89.27,89.24,89.27,3546.0,89.24,89.27,89.24,89.27,3546.0
2017-11-27 15:00:00,89.25,89.28,89.19,89.26,13222.0,89.25,89.28,89.19,89.26,13222.0
2017-11-27 15:05:00,89.25,89.3,89.25,89.25,10578.0,89.25,89.3,89.25,89.25,10578.0
2017-11-27 15:10:00,89.25,89.3,89.22,89.24,18723.0,89.25,89.3,89.22,89.24,18723.0
2017-11-27 15:15:00,89.24,89.3,89.24,89.27,8290.0,89.24,89.3,89.24,89.27,8290.0
2017-11-27 15:20:00,89.28,89.31,89.25,89.28,13272.0,89.28,89.31,89.25,89.28,13272.0
2017-11-27 15:25:00,89.28,89.28,89.24,89.24,9194.0,89.28,89.28,89.24,89.24,9194.0
2017-11-27 15:30:00,89.25,89.27,89.23,89.26,16978.0,89.25,89.27,89.23,89.26,16978.0
2017-11-27 15:35:00,89.25,89.27,89.2,89.25,12649.0,89.25,89.27,89.2,89.25,12649.0
2017-11-27 15:40:00,89.26,89.28,89.23,89.24,13402.0,89.26,89.28,89.23,89.24,13402.0
2017-11-27 15:45:00,89.25,89.26,89.19,89.26,18826.0,89.25,89.26,89.19,89.26,18826.0
2017-11-27 15:50:00,89.26,89.26,89.11,89.24,28413.0,89.26,89.26,89.11,89.24,28413.0
2017-11-27 15:55:00,89.25,89.27,89.2,89.23,39183.0,89.25,89.27,89.2,89.23,39183.0
2017-11-28 09:30:00,89.82,90.31,89.82,89.94,21108.0,89.82,90.31,89.82,89.94,21108.0
2017-11-28 09:35:00,90.06,90.06,89.39,89.64,7328.0,90.06,90.06,89.39,89.64,7328.0
2017-11-28 09:40:00,89.7,89.82,89.65,89.82,1800.0,89.7,89.82,89.65,89.82,1800.0
2017-11-28 09:45:00,89.91,89.91,89.6,89.66,7852.0,89.91,89.91,89.6,89.66,7852.0
2017-11-28 09:50:00,89.63,89.67,89.51,89.51,7491.0,89.63,89.67,89.51,89.51,7491.0
2017-11-28 09:55:00,89.47,89.53,89.3,89.51,8725.0,89.47,89.53,89.3,89.51,8725.0
2017-11-28 10:00:00,89.51,89.53,89.41,89.41,12720.0,89.51,89.53,89.41,89.41,12720.0
2017-11-28 10:05:00,89.41,89.5,89.31,89.5,8877.0,89.41,89.5,89.31,89.5,8877.0
2017-11-28 10:10:00,89.5,89.55,89.42,89.46,6919.0,89.5,89.55,89.42,89.46,6919.0
2017-11-28 10:15:00,89.48,89.52,89.45,89.5,8136.0,89.48,89.52,89.45,89.5,8136.0
2017-11-28 10:20:00,89.5,89.5,89.32,89.35,15289.0,89.5,89.5,89.32,89.35,15289.0
2017-11-28 10:25:00,89.3,89.52,89.3,89.5,8003.0,89.3,89.52,89.3,89.5,8003.0
2017-11-28 10:30:00,89.5,89.52,89.45,89.45,5500.0,89.5,89.52,89.45,89.45,5500.0
2017-11-28 10:35:00,89.46,89.52,89.46,89.48,14400.0,89.46,89.52,89.46,89.48,14400.0
2017-11-28 10:40:00,89.47,89.53,89.45,89.52,10391.0,89.47,89.53,89.45,89.52,10391.0
2017-11-28 10:45:00,89.5,89.59,89.49,89.49,9278.0,89.5,89.59,89.49,89.49,9278.0
2017-11-28 10:50:00,89.51,89.55,89.5,89.5,3743.0,89.51,89.55,89.5,89.5,3743.0
2017-11-28 10:55:00,89.46,89.55,89.46,89.55,4500.0,89.46,89.55,89.46,89.55,4500.0
2017-11-28 11:00:00,89.56,89.59,89.5,89.59,13340.0,89.56,89.59,89.5,89.59,13340.0
2017-11-28 11:05:00,89.57,89.61,89.54,89.61,7100.0,89.57,89.61,89.54,89.61,7100.0
2017-11-28 11:10:00,89.65,89.65,89.53,89.54,4639.0,89.65,89.65,89.53,89.54,4639.0
2017-11-28 11:15:00,89.54,89.66,89.48,89.66,17800.0,89.54,89.66,89.48,89.66,17800.0
2017-11-28 11:20:00,89.7,89.7,89.56,89.62,26652.0,89.7,89.7,89.56,89.62,26652.0
2017-11-28 11:25:00,89.61,89.63,89.58,89.62,6700.0,89.61,89.63,89.58,89.62,6700.0
2017-11-28 11:30:00,89.59,89.65,89.57,89.63,5957.0,89.59,89.65,89.57,89.63,5957.0
2017-11-28 11:35:00,89.63,89.76,89.59,89.74,12616.0,89.63,89.76,89.59,89.74,12616.0
2017-11-28 11:40:00,89.77,89.83,89.67,89.67,3463.0,89.77,89.83,89.67,89.67,3463.0
2017-11-28 11:45:00,89.66,89.76,89.66,89.73,6108.0,89.66,89.76,89.66,89.73,6108.0
2017-11-28 11:50:00,89.72,89.8,89.68,89.8,8676.0,89.72,89.8,89.68,89.8,8676.0
2017-11-28 11:55:00,89.77,89.79,89.7,89.73,10000.0,89.77,89.79,89.7,89.73,10000.0
2017-11-28 12:00:00,89.74,89.92,89.74,89.87,4475.0,89.74,89.92,89.74,89.87,4475.0
2017-11-28 12:05:00,89.87,89.93,89.84,89.93,3687.0,89.87,89.93,89.84,89.93,3687.0
2017-11-28 12:10:00,89.9,89.99,89.9,89.98,4400.0,89.9,89.99,89.9,89.98,4400.0
2017-11-28 12:15:00,89.99,90.02,89.95,90.02,2778.0,89.99,90.02,89.95,90.02,2778.0
2017-11-28 12:20:00,89.97,90.03,89.94,89.96,5589.0,89.97,90.03,89.94,89.96,5589.0
2017-11-28 12:25:00,89.98,89.98,89.86,89.92,40000.0,89.98,89.98,89.86,89.92,40000.0
2017-11-28 12:30:00,89.93,89.93,89.88,89.89,4900.0,89.93,89.93,89.88,89.89,4900.0
2017-11-28 12:35:00,89.9,89.9,89.82,89.88,1871.0,89.9,89.9,89.82,89.88,1871.0
2017-11-28 12:40:00,89.85,89.85,89.79,89.82,2499.0,89.85,89.85,89.79,89.82,2499.0
2017-11-28 12:45:00,89.81,89.82,89.78,89.81,1900.0,89.81,89.82,89.78,89.81,1900.0
2017-11-28 12:50:00,89.84,89.94,89.84,89.94,2521.0,89.84,89.94,89.84,89.94,2521.0
2017-11-28 12:55:00,89.94,90.0,89.93,89.97,4262.0,89.94,90.0,89.93,89.97,4262.0
2017-11-28 13:00:00,90.0,90.05,89.99,90.03,3500.0,90.0,90.05,89.99,90.03,3500.0
2017-11-28 13:05:00,90.06,90.07,90.02,90.05,3100.0,90.06,90.07,90.02,90.05,3100.0
2017-11-28 13:10:00,90.02,90.02,89.98,90.0,2390.0,90.02,90.02,89.98,90.0,2390.0
2017-11-28 13:15:00,89.98,90.0,89.97,89.97,1900.0,89.98,90.0,89.97,89.97,1900.0
2017-11-28 13:20:00,89.96,90.0,89.92,89.92,2100.0,89.96,90.0,89.92,89.92,2100.0
2017-11-28 13:25:00,89.94,89.96,89.85,89.88,2502.0,89.94,89.96,89.85,89.88,2502.0
2017-11-28 13:30:00,89.88,89.98,89.88,89.98,2327.0,89.88,89.98,89.88,89.98,2327.0
2017-11-28 13:35:00,89.97,90.0,89.95,90.0,3500.0,89.97,90.0,89.95,90.0,3500.0
2017-11-28 13:40:00,89.98,89.99,89.95,89.98,3700.0,89.98,89.99,89.95,89.98,3700.0
2017-11-28 13:45:00,89.98,90.0,89.96,89.98,3100.0,89.98,90.0,89.96,89.98,3100.0
2017-11-28 13:50:00,89.97,89.97,89.85,89.86,2245.0,89.97,89.97,89.85,89.86,2245.0
2017-11-28 13:55:00,89.83,89.83,89.71,89.78,8711.0,89.83,89.83,89.71,89.78,8711.0
2017-11-28 14:00:00,89.78,89.83,89.7,89.74,10666.0,89.78,89.83,89.7,89.74,10666.0
2017-11-28 14:05:00,89.76,89.84,89.75,89.83,4810.0,89.76,89.84,89.75,89.83,4810.0
2017-11-28 14:10:00,89.81,89.81,89.76,89.78,6844.0,89.81,89.81,89.76,89.78,6844.0
2017-11-28 14:15:00,89.76,89.81,89.7,89.81,3300.0,89.76,89.81,89.7,89.81,3300.0
2017-11-28 14:20:00,89.8,89.81,89.75,89.76,6052.0,89.8,89.81,89.75,89.76,6052.0
2017-11-28 14:25:00,89.77,89.82,89.76,89.81,5390.0,89.77,89.82,89.76,89.81,5390.0
2017-11-28 14:30:00,89.81,89.9,89.77,89.89,9048.0,89.81,89.9,89.77,89.89,9048.0
2017-11-28 14:35:00,89.87,89.89,89.86,89.89,3634.0,89.87,89.89,89.86,89.89,3634.0
2017-11-28 14:40:00,89.9,90.0,89.9,89.96,6655.0,89.9,90.0,89.9,89.96,6655.0
2017-11-28 14:45:00,89.98,90.01,89.95,89.97,6037.0,89.98,90.01,89.95,89.97,6037.0
2017-11-28 14:50:00,89.93,89.98,89.93,89.98,3781.0,89.93,89.98,89.93,89.98,3781.0
2017-11-28 14:55:00,89.98,89.98,89.91,89.94,4857.0,89.98,89.98,89.91,89.94,4857.0
2017-11-28 15:00:00,89.92,89.98,89.91,89.95,7131.0,89.92,89.98,89.91,89.95,7131.0
2017-11-28 15:05:00,89.95,90.0,89.95,89.99,8282.0,89.95,90.0,89.95,89.99,8282.0
2017-11-28 15:10:00,89.99,90.08,89.98,90.02,9497.0,89.99,90.08,89.98,90.02,9497.0
2017-11-28 15:15:00,90.02,90.05,89.94,89.98,14134.0,90.02,90.05,89.94,89.98,14134.0
2017-11-28 15:20:00,89.98,90.0,89.93,89.93,8327.0,89.98,90.0,89.93,89.93,8327.0
2017-11-28 15:25:00,89.93,89.93,89.86,89.9,7022.0,89.93,89.93,89.86,89.9,7022.0
2017-11-28 15:30:00,89.9,89.91,89.87,89.89,8763.0,89.9,89.91,89.87,89.89,8763.0
2017-11-28 15:35:00,89.88,89.89,89.85,89.85,14033.0,89.88,89.89,89.85,89.85,14033.0
2017-11-28 15:40:00,89.85,89.86,89.8,89.86,19668.0,89.85,89.86,89.8,89.86,19668.0
2017-11-28 15:45:00,89.87,89.9,89.84,89.87,14954.0,89.87,89.9,89.84,89.87,14954.0
2017-11-28 15:50:00,89.86,89.86,89.72,89.75,38463.0,89.86,89.86,89.72,89.75,38463.0
2017-11-28 15:55:00,89.74,89.82,89.66,89.82,47359.0,89.74,89.82,89.66,89.82,47359.0
2017-11-29 09:30:00,89.7,89.74,89.38,89.38,8892.0,89.7,89.74,89.38,89.38,8892.0
2017-11-29 09:35:00,89.25,89.25,88.89,88.99,11635.0,89.25,89.25,88.89,88.99,11635.0
2017-11-29 09:40:00,88.98,89.03,88.53,88.58,12373.0,88.98,89.03,88.53,88.58,12373.0
2017-11-29 09:45:00,88.59,88.62,88.32,88.46,13440.0,88.59,88.62,88.32,88.46,13440.0
2017-11-29 09:50:00,88.47,88.5,88.26,88.44,9438.0,88.47,88.5,88.26,88.44,9438.0
2017-11-29 09:55:00,88.48,88.67,88.47,88.57,7218.0,88.48,88.67,88.47,88.57,7218.0
2017-11-29 10:00:00,88.52,88.52,87.87,87.96,13854.0,88.52,88.52,87.87,87.96,13854.0
2017-11-29 10:05:00,88.09,88.14,87.66,87.67,18957.0,88.09,88.14,87.66,87.67,18957.0
2017-11-29 10:10:00,87.67,87.75,87.62,87.73,25784.0,87.67,87.75,87.62,87.73,25784.0
2017-11-29 10:15:00,87.72,87.75,87.42,87.54,11146.0,87.72,87.75,87.42,87.54,11146.0
2017-11-29 10:20:00,87.54,87.73,87.4,87.63,11546.0,87.54,87.73,87.4,87.63,11546.0
2017-11-29 10:25:00,87.54,87.63,87.31,87.57,10465.0,87.54,87.63,87.31,87.57,10465.0
2017-11-29 10:30:00,87.54,87.62,87.36,87.62,14211.0,87.54,87.62,87.36,87.62,14211.0
2017-11-29 10:35:00,87.6,88.04,87.49,88.04,11900.0,87.6,88.04,87.49,88.04,11900.0
2017-11-29 10:40:00,88.03,88.15,87.82,88.13,11703.0,88.03,88.15,87.82,88.13,11703.0
2017-11-29 10:45:00,88.16,88.22,87.96,87.96,10025.0,88.16,88.22,87.96,87.96,10025.0
2017-11-29 10:50:00,87.92,88.03,87.69,87.73,6730.0,87.92,88.03,87.69,87.73,6730.0
2017-11-29 10:55:00,87.74,87.83,87.52,87.52,4892.0,87.74,87.83,87.52,87.52,4892.0
2017-11-29 11:00:00,87.52,87.7,87.45,87.66,6813.0,87.52,87.7,87.45,87.66,6813.0
2017-11-29 11:05:00,87.63,87.72,87.54,87.58,8627.0,87.63,87.72,87.54,87.58,8627.0
2017-11-29 11:10:00,87.61,87.73,87.56,87.68,9200.0,87.61,87.73,87.56,87.68,9200.0
2017-11-29 11:15:00,87.67,87.76,87.62,87.66,11597.0,87.67,87.76,87.62,87.66,11597.0
2017-11-29 11:20:00,87.66,87.67,87.43,87.48,7518.0,87.66,87.67,87.43,87.48,7518.0
2017-11-29 11:25:00,87.5,87.51,87.1,87.34,13403.0,87.5,87.51,87.1,87.34,13403.0
2017-11-29 11:30:00,87.33,87.35,87.24,87.34,8809.0,87.33,87.35,87.24,87.34,8809.0
2017-11-29 11:35:00,87.34,87.43,87.28,87.37,10000.0,87.34,87.43,87.28,87.37,10000.0
2017-11-29 11:40:00,87.4,87.4,87.18,87.23,9333.0,87.4,87.4,87.18,87.23,9333.0
2017-11-29 11:45:00,87.24,87.29,87.19,87.26,10367.0,87.24,87.29,87.19,87.26,10367.0
2017-11-29 11:50:00,87.23,87.23,86.97,87.1,11225.0,87.23,87.23,86.97,87.1,11225.0
2017-11-29 11:55:00,87.09,87.12,86.83,86.9,9615.0,87.09,87.12,86.83,86.9,9615.0
2017-11-29 12:00:00,86.87,87.04,86.81,86.99,12646.0,86.87,87.04,86.81,86.99,12646.0
2017-11-29 12:05:00,86.98,87.24,86.95,87.06,13100.0,86.98,87.24,86.95,87.06,13100.0
2017-11-29 12:10:00,87.16,87.31,87.16,87.31,10482.0,87.16,87.31,87.16,87.31,10482.0
2017-11-29 12:15:00,87.31,87.31,87.01,87.13,11254.0,87.31,87.31,87.01,87.13,11254.0
2017-11-29 12:20:00,87.12,87.35,87.1,87.32,7685.0,87.12,87.35,87.1,87.32,7685.0
2017-11-29 12:25:00,87.37,87.49,87.37,87.42,9362.0,87.37,87.49,87.37,87.42,9362.0
2017-11-29 12:30:00,87.47,87.47,87.38,87.39,6733.0,87.47,87.47,87.38,87.39,6733.0
2017-11-29 12:35:00,87.42,87.48,87.39,87.4,11729.0,87.42,87.48,87.39,87.4,11729.0
2017-11-29 12:40:00,87.4,87.56,87.39,87.43,12057.0,87.4,87.56,87.39,87.43,12057.0
2017-11-29 12:45:00,87.42,87.45,87.36,87.41,7340.0,87.42,87.45,87.36,87.41,7340.0
2017-11-29 12:50:00,87.41,87.51,87.18,87.22,7920.0,87.41,87.51,87.18,87.22,7920.0
2017-11-29 12:55:00,87.24,87.32,87.18,87.18,7339.0,87.24,87.32,87.18,87.18,7339.0
2017-11-29 13:00:00,87.18,87.21,87.15,87.15,6020.0,87.18,87.21,87.15,87.15,6020.0
2017-11-29 13:05:00,87.19,87.19,86.97,86.99,9673.0,87.19,87.19,86.97,86.99,9673.0
2017-11-29 13:10:00,86.99,87.06,86.96,87.01,15206.0,86.99,87.06,86.96,87.01,15206.0
2017-11-29 13:15:00,87.0,87.01,86.94,86.95,11264.0,87.0,87.01,86.94,86.95,11264.0
2017-11-29 13:20:00,86.93,86.98,86.88,86.97,7475.0,86.93,86.98,86.88,86.97,7475.0
2017-11-29 13:25:00,86.98,87.02,86.91,86.96,12474.0,86.98,87.02,86.91,86.96,12474.0
2017-11-29 13:30:00,86.96,87.04,86.96,86.99,10404.0,86.96,87.04,86.96,86.99,10404.0
2017-11-29 13:35:00,87.01,87.09,87.0,87.06,19498.0,87.01,87.09,87.0,87.06,19498.0
2017-11-29 13:40:00,87.05,87.12,87.05,87.12,6964.0,87.05,87.12,87.05,87.12,6964.0
2017-11-29 13:45:00,87.09,87.12,87.05,87.09,10871.0,87.09,87.12,87.05,87.09,10871.0
2017-11-29 13:50:00,87.11,87.11,86.99,86.99,3580.0,87.11,87.11,86.99,86.99,3580.0
2017-11-29 13:55:00,87.01,87.01,86.67,86.7,23368.0,87.01,87.01,86.67,86.7,23368.0
2017-11-29 14:00:00,86.73,86.76,86.59,86.73,17099.0,86.73,86.76,86.59,86.73,17099.0
2017-11-29 14:05:00,86.71,86.78,86.54,86.72,16035.0,86.71,86.78,86.54,86.72,16035.0
2017-11-29 14:10:00,86.75,86.79,86.65,86.72,12399.0,86.75,86.79,86.65,86.72,12399.0
2017-11-29 14:15:00,86.71,86.75,86.6,86.69,19850.0,86.71,86.75,86.6,86.69,19850.0
2017-11-29 14:20:00,86.68,86.76,86.6,86.6,13255.0,86.68,86.76,86.6,86.6,13255.0
2017-11-29 14:25:00,86.58,86.59,86.47,86.59,10740.0,86.58,86.59,86.47,86.59,10740.0
2017-11-29 14:30:00,86.59,86.64,86.52,86.59,9611.0,86.59,86.64,86.52,86.59,9611.0
2017-11-29 14:35:00,86.59,86.83,86.58,86.77,25290.0,86.59,86.83,86.58,86.77,25290.0
2017-11-29 14:40:00,86.77,86.82,86.75,86.78,14261.0,86.77,86.82,86.75,86.78,14261.0
2017-11-29 14:45:00,86.78,86.79,86.62,86.78,19524.0,86.78,86.79,86.62,86.78,19524.0
2017-11-29 14:50:00,86.77,86.77,86.66,86.68,8047.0,86.77,86.77,86.66,86.68,8047.0
2017-11-29 14:55:00,86.68,86.84,86.58,86.59,16932.0,86.68,86.84,86.58,86.59,16932.0
2017-11-29 15:00:00,86.59,86.81,86.58,86.81,14388.0,86.59,86.81,86.58,86.81,14388.0
2017-11-29 15:05:00,86.81,86.88,86.7,86.87,24837.0,86.81,86.88,86.7,86.87,24837.0
2017-11-29 15:10:00,86.87,86.96,86.8,86.81,20518.0,86.87,86.96,86.8,86.81,20518.0
2017-11-29 15:15:00,86.82,86.83,86.64,86.74,18470.0,86.82,86.83,86.64,86.74,18470.0
2017-11-29 15:20:00,86.74,86.78,86.73,86.73,16254.0,86.74,86.78,86.73,86.73,16254.0
2017-11-29 15:25:00,86.72,86.83,86.7,86.8,29165.0,86.72,86.83,86.7,86.8,29165.0
2017-11-29 15:30:00,86.8,86.89,86.69,86.87,23688.0,86.8,86.89,86.69,86.87,23688.0
2017-11-29 15:35:00,86.88,86.9,86.62,86.68,37499.0,86.88,86.9,86.62,86.68,37499.0
2017-11-29 15:40:00,86.66,86.7,86.59,86.67,29924.0,86.66,86.7,86.59,86.67,29924.0
2017-11-29 15:45:00,86.67,86.77,86.66,86.71,40172.0,86.67,86.77,86.66,86.71,40172.0
2017-11-29 15:50:00,86.73,86.85,86.66,86.77,68432.0,86.73,86.85,86.66,86.77,68432.0
2017-11-29 15:55:00,86.76,86.88,86.66,86.66,67326.0,86.76,86.88,86.66,86.66,67326.0
2017-11-30 09:30:00,94.7,94.8,92.07,93.01,121465.0,94.7,94.8,92.07,93.01,121465.0
2017-11-30 09:35:00,93.16,93.31,91.5,92.53,103242.0,93.16,93.31,91.5,92.53,103242.0
2017-11-30 09:40:00,92.44,92.75,91.26,92.65,57713.0,92.44,92.75,91.26,92.65,57713.0
2017-11-30 09:45:00,92.51,93.23,91.93,92.5,70139.0,92.51,93.23,91.93,92.5,70139.0
2017-11-30 09:50:00,92.61,92.61,91.32,91.32,49270.0,92.61,92.61,91.32,91.32,49270.0
2017-11-30 09:55:00,91.35,91.75,91.32,91.5,37369.0,91.35,91.75,91.32,91.5,37369.0
2017-11-30 10:00:00,91.49,92.2,91.04,92.2,67716.0,91.49,92.2,91.04,92.2,67716.0
2017-11-30 10:05:00,92.14,92.22,91.25,91.4,29640.0,92.14,92.22,91.25,91.4,29640.0
2017-11-30 10:10:00,91.35,91.75,91.14,91.62,23233.0,91.35,91.75,91.14,91.62,23233.0
2017-11-30 10:15:00,91.62,91.87,91.36,91.47,28445.0,91.62,91.87,91.36,91.47,28445.0
2017-11-30 10:20:00,91.47,91.5,91.16,91.23,27960.0,91.47,91.5,91.16,91.23,27960.0
2017-11-30 10:25:00,91.29,91.84,91.25,91.83,22625.0,91.29,91.84,91.25,91.83,22625.0
2017-11-30 10:30:00,91.82,92.45,91.76,92.21,41607.0,91.82,92.45,91.76,92.21,41607.0
2017-11-30 10:35:00,92.28,92.43,92.14,92.2,26359.0,92.28,92.43,92.14,92.2,26359.0
2017-11-30 10:40:00,92.23,92.25,91.58,92.03,34624.0,92.23,92.25,91.58,92.03,34624.0
2017-11-30 10:45:00,92.06,92.4,91.9,92.32,25669.0,92.06,92.4,91.9,92.32,25669.0
2017-11-30 10:50:00,92.31,92.68,92.18,92.34,20911.0,92.31,92.68,92.18,92.34,20911.0
2017-11-30 10:55:00,92.34,92.54,91.78,92.13,25022.0,92.34,92.54,91.78,92.13,25022.0
2017-11-30 11:00:00,92.15,92.2,91.94,92.1,28450.0,92.15,92.2,91.94,92.1,28450.0
2017-11-30 11:05:00,92.05,92.1,91.9,91.96,20280.0,92.05,92.1,91.9,91.96,20280.0
2017-11-30 11:10:00,91.92,91.93,91.5,91.52,29979.0,91.92,91.93,91.5,91.52,29979.0
2017-11-30 11:15:00,91.53,91.81,91.5,91.65,58582.0,91.53,91.81,91.5,91.65,58582.0
2017-11-30 11:20:00,91.64,91.74,91.53,91.69,10067.0,91.64,91.74,91.53,91.69,10067.0
2017-11-30 11:25:00,91.67,91.67,91.05,91.09,26872.0,91.67,91.67,91.05,91.09,26872.0
2017-11-30 11:30:00,91.14,91.61,91.13,91.44,18220.0,91.14,91.61,91.13,91.44,18220.0
2017-11-30 11:35:00,91.46,91.5,91.4,91.49,3500.0,91.46,91.5,91.4,91.49,3500.0
2017-11-30 11:40:00,91.49,91.5,91.38,91.38,16664.0,91.49,91.5,91.38,91.38,16664.0
2017-11-30 11:45:00,91.34,91.45,91.32,91.42,12300.0,91.34,91.45,91.32,91.42,12300.0
2017-11-30 11:50:00,91.42,91.73,91.42,91.66,17751.0,91.42,91.73,91.42,91.66,17751.0
2017-11-30 11:55:00,91.66,91.9,91.65,91.84,19092.0,91.66,91.9,91.65,91.84,19092.0
2017-11-30 12:00:00,91.79,91.83,91.45,91.71,20836.0,91.79,91.83,91.45,91.71,20836.0
2017-11-30 12:05:00,91.71,91.74,91.63,91.67,10600.0,91.71,91.74,91.63,91.67,10600.0
2017-11-30 12:10:00,91.67,91.71,91.6,91.65,7622.0,91.67,91.71,91.6,91.65,7622.0
2017-11-30 12:15:00,91.67,91.84,91.66,91.78,25374.0,91.67,91.84,91.66,91.78,25374.0
2017-11-30 12:20:00,91.78,91.8,91.51,91.6,19997.0,91.78,91.8,91.51,91.6,19997.0
2017-11-30 12:25:00,91.61,91.7,91.38,91.67,16190.0,91.61,91.7,91.38,91.67,16190.0
2017-11-30 12:30:00,91.69,91.77,91.58,91.61,7945.0,91.69,91.77,91.58,91.61,7945.0
2017-11-30 12:35:00,91.63,91.79,91.62,91.75,5243.0,91.63,91.79,91.62,91.75,5243.0
2017-11-30 12:40:00,91.77,91.78,91.63,91.71,9301.0,91.77,91.78,91.63,91.71,9301.0
2017-11-30 12:45:00,91.69,91.79,91.67,91.67,16004.0,91.69,91.79,91.67,91.67,16004.0
2017-11-30 12:50:00,91.65,91.65,91.52,91.52,9708.0,91.65,91.65,91.52,91.52,9708.0
2017-11-30 12:55:00,91.52,91.54,91.35,91.53,10040.0,91.52,91.54,91.35,91.53,10040.0
2017-11-30 13:00:00,91.55,91.62,91.55,91.57,3800.0,91.55,91.62,91.55,91.57,3800.0
2017-11-30 13:05:00,91.6,91.7,91.59,91.69,8471.0,91.6,91.7,91.59,91.69,8471.0
2017-11-30 13:10:00,91.71,91.78,91.7,91.7,9968.0,91.71,91.78,91.7,91.7,9968.0
2017-11-30 13:15:00,91.69,91.7,91.54,91.59,18934.0,91.69,91.7,91.54,91.59,18934.0
2017-11-30 13:20:00,91.62,91.62,91.56,91.56,6105.0,91.62,91.62,91.56,91.56,6105.0
2017-11-30 13:25:00,91.58,91.66,91.57,91.59,8087.0,91.58,91.66,91.57,91.59,8087.0
2017-11-30 13:30:00,91.59,91.65,91.53,91.65,11858.0,91.59,91.65,91.53,91.65,11858.0
2017-11-30 13:35:00,91.69,91.73,91.61,91.62,5100.0,91.69,91.73,91.61,91.62,5100.0
2017-11-30 13:40:00,91.66,91.71,91.65,91.7,11913.0,91.66,91.71,91.65,91.7,11913.0
2017-11-30 13:45:00,91.7,91.71,91.59,91.6,6701.0,91.7,91.71,91.59,91.6,6701.0
2017-11-30 13:50:00,91.62,91.62,91.42,91.45,8225.0,91.62,91.62,91.42,91.45,8225.0
2017-11-30 13:55:00,91.45,91.48,91.37,91.48,13275.0,91.45,91.48,91.37,91.48,13275.0
2017-11-30 14:00:00,91.49,91.53,91.39,91.41,10500.0,91.49,91.53,91.39,91.41,10500.0
2017-11-30 14:05:00,91.42,91.44,91.2,91.33,15216.0,91.42,91.44,91.2,91.33,15216.0
2017-11-30 14:10:00,91.32,91.4,91.15,91.22,15805.0,91.32,91.4,91.15,91.22,15805.0
2017-11-30 14:15:00,91.2,91.2,91.05,91.06,13751.0,91.2,91.2,91.05,91.06,13751.0
2017-11-30 14:20:00,91.05,91.24,91.04,91.23,16991.0,91.05,91.24,91.04,91.23,16991.0
2017-11-30 14:25:00,91.29,91.45,91.25,91.37,17221.0,91.29,91.45,91.25,91.37,17221.0
2017-11-30 14:30:00,91.41,91.41,91.21,91.21,13660.0,91.41,91.41,91.21,91.21,13660.0
2017-11-30 14:35:00,91.2,91.28,91.19,91.24,11356.0,91.2,91.28,91.19,91.24,11356.0
2017-11-30 14:40:00,91.25,91.26,91.08,91.2,20168.0,91.25,91.26,91.08,91.2,20168.0
2017-11-30 14:45:00,91.26,91.28,91.2,91.21,12976.0,91.26,91.28,91.2,91.21,12976.0
2017-11-30 14:50:00,91.2,91.2,91.1,91.14,11017.0,91.2,91.2,91.1,91.14,11017.0
2017-11-30 14:55:00,91.15,91.22,91.12,91.22,13464.0,91.15,91.22,91.12,91.22,13464.0
2017-11-30 15:00:00,91.23,91.24,91.06,91.06,17576.0,91.23,91.24,91.06,91.06,17576.0
2017-11-30 15:05:00,91.06,91.06,90.79,90.93,26644.0,91.06,91.06,90.79,90.93,26644.0
2017-11-30 15:10:00,90.89,91.03,90.89,91.0,18505.0,90.89,91.03,90.89,91.0,18505.0
2017-11-30 15:15:00,90.99,91.03,90.89,90.89,15747.0,90.99,91.03,90.89,90.89,15747.0
2017-11-30 15:20:00,90.89,91.0,90.86,90.96,17287.0,90.89,91.0,90.86,90.96,17287.0
2017-11-30 15:25:00,90.98,91.03,90.96,91.0,20554.0,90.98,91.03,90.96,91.0,20554.0
2017-11-30 15:30:00,91.0,91.02,90.83,90.89,25128.0,91.0,91.02,90.83,90.89,25128.0
2017-11-30 15:35:00,90.91,90.91,90.65,90.69,26839.0,90.91,90.91,90.65,90.69,26839.0
2017-11-30 15:40:00,90.72,90.75,90.45,90.51,54893.0,90.72,90.75,90.45,90.51,54893.0
2017-11-30 15:45:00,90.5,90.65,90.47,90.63,49247.0,90.5,90.65,90.47,90.63,49247.0
2017-11-30 15:50:00,90.62,90.64,90.48,90.56,61092.0,90.62,90.64,90.48,90.56,61092.0
2017-11-30 15:55:00,90.55,90.57,90.36,90.38,112251.0,90.55,90.57,90.36,90.38,112251.0
2017-12-01 09:30:00,90.44,91.17,90.42,91.06,25999.0,90.44,91.17,90.42,91.06,25999.0
2017-12-01 09:35:00,91.06,91.19,90.47,90.47,16837.0,91.06,91.19,90.47,90.47,16837.0
2017-12-01 09:40:00,90.44,90.67,90.0,90.0,32841.0,90.44,90.67,90.0,90.0,32841.0
2017-12-01 09:45:00,89.97,90.14,89.82,89.99,19070.0,89.97,90.14,89.82,89.99,19070.0
2017-12-01 09:50:00,89.96,90.04,89.61,89.88,13220.0,89.96,90.04,89.61,89.88,13220.0
2017-12-01 09:55:00,89.91,89.91,89.67,89.79,7553.0,89.91,89.91,89.67,89.79,7553.0
2017-12-01 10:00:00,89.76,89.79,89.45,89.54,27850.0,89.76,89.79,89.45,89.54,27850.0
2017-12-01 10:05:00,89.55,89.58,89.25,89.34,18204.0,89.55,89.58,89.25,89.34,18204.0
2017-12-01 10:10:00,89.34,89.54,89.34,89.54,15518.0,89.34,89.54,89.34,89.54,15518.0
2017-12-01 10:15:00,89.54,89.58,89.42,89.5,19482.0,89.54,89.58,89.42,89.5,19482.0
2017-12-01 10:20:00,89.51,89.55,89.28,89.36,21559.0,89.51,89.55,89.28,89.36,21559.0
2017-12-01 10:25:00,89.38,89.55,89.37,89.55,15142.0,89.38,89.55,89.37,89.55,15142.0
2017-12-01 10:30:00,89.53,89.56,89.38,89.45,17825.0,89.53,89.56,89.38,89.45,17825.0
2017-12-01 10:35:00,89.5,89.5,89.2,89.34,28327.0,89.5,89.5,89.2,89.34,28327.0
2017-12-01 10:40:00,89.36,89.55,89.34,89.45,20899.0,89.36,89.55,89.34,89.45,20899.0
2017-12-01 10:45:00,89.45,89.55,89.37,89.51,11019.0,89.45,89.55,89.37,89.51,11019.0
2017-12-01 10:50:00,89.51,89.79,89.5,89.69,17196.0,89.51,89.79,89.5,89.69,17196.0
2017-12-01 10:55:00,89.68,89.86,89.67,89.83,9401.0,89.68,89.86,89.67,89.83,9401.0
2017-12-01 11:00:00,89.83,89.9,89.74,89.74,15992.0,89.83,89.9,89.74,89.74,15992.0
2017-12-01 11:05:00,89.78,89.89,89.62,89.75,34347.0,89.78,89.89,89.62,89.75,34347.0
2017-12-01 11:10:00,89.74,89.75,88.95,89.17,46074.0,89.74,89.75,88.95,89.17,46074.0
2017-12-01 11:15:00,89.16,89.32,89.11,89.22,12943.0,89.16,89.32,89.11,89.22,12943.0
2017-12-01 11:20:00,89.2,89.27,88.85,88.93,40801.0,89.2,89.27,88.85,88.93,40801.0
2017-12-01 11:25:00,88.98,89.18,88.64,88.83,15368.0,88.98,89.18,88.64,88.83,15368.0
2017-12-01 11:30:00,88.78,88.9,88.29,88.9,14561.0,88.78,88.9,88.29,88.9,14561.0
2017-12-01 11:35:00,88.84,89.13,88.77,89.13,14056.0,88.84,89.13,88.77,89.13,14056.0
2017-12-01 11:40:00,89.12,89.39,89.12,89.16,8484.0,89.12,89.39,89.12,89.16,8484.0
2017-12-01 11:45:00,89.17,89.26,89.11,89.13,8373.0,89.17,89.26,89.11,89.13,8373.0
2017-12-01 11:50:00,89.11,89.3,88.71,89.29,21260.0,89.11,89.3,88.71,89.29,21260.0
2017-12-01 11:55:00,89.33,89.51,89.19,89.29,12914.0,89.33,89.51,89.19,89.29,12914.0
2017-12-01 12:00:00,89.28,89.42,89.07,89.41,32610.0,89.28,89.42,89.07,89.41,32610.0
2017-12-01 12:05:00,89.42,89.54,89.31,89.54,15294.0,89.42,89.54,89.31,89.54,15294.0
2017-12-01 12:10:00,89.55,89.55,89.28,89.29,11886.0,89.55,89.55,89.28,89.29,11886.0
2017-12-01 12:15:00,89.26,89.4,89.24,89.35,8488.0,89.26,89.4,89.24,89.35,8488.0
2017-12-01 12:20:00,89.36,89.45,89.31,89.43,9497.0,89.36,89.45,89.31,89.43,9497.0
2017-12-01 12:25:00,89.47,89.56,89.44,89.51,8092.0,89.47,89.56,89.44,89.51,8092.0
2017-12-01 12:30:00,89.5,89.52,89.29,89.31,7392.0,89.5,89.52,89.29,89.31,7392.0
2017-12-01 12:35:00,89.34,89.45,89.3,89.42,6958.0,89.34,89.45,89.3,89.42,6958.0
2017-12-01 12:40:00,89.44,89.51,89.4,89.46,9000.0,89.44,89.51,89.4,89.46,9000.0
2017-12-01 12:45:00,89.45,89.54,89.4,89.5,11287.0,89.45,89.54,89.4,89.5,11287.0
2017-12-01 12:50:00,89.5,89.73,89.5,89.72,7656.0,89.5,89.73,89.5,89.72,7656.0
2017-12-01 12:55:00,89.75,89.89,89.73,89.84,7200.0,89.75,89.89,89.73,89.84,7200.0
2017-12-01 13:00:00,89.82,89.9,89.79,89.79,15841.0,89.82,89.9,89.79,89.79,15841.0
2017-12-01 13:05:00,89.81,89.93,89.78,89.83,7414.0,89.81,89.93,89.78,89.83,7414.0
2017-12-01 13:10:00,89.81,89.89,89.75,89.75,7780.0,89.81,89.89,89.75,89.75,7780.0
2017-12-01 13:15:00,89.73,89.76,89.62,89.76,4600.0,89.73,89.76,89.62,89.76,4600.0
2017-12-01 13:20:00,89.75,89.78,89.57,89.78,10312.0,89.75,89.78,89.57,89.78,10312.0
2017-12-01 13:25:00,89.73,89.83,89.72,89.83,3362.0,89.73,89.83,89.72,89.83,3362.0
2017-12-01 13:30:00,89.83,89.93,89.8,89.93,9991.0,89.83,89.93,89.8,89.93,9991.0
2017-12-01 13:35:00,89.93,89.99,89.93,89.97,10910.0,89.93,89.99,89.93,89.97,10910.0
2017-12-01 13:40:00,89.98,89.98,89.89,89.92,10833.0,89.98,89.98,89.89,89.92,10833.0
2017-12-01 13:45:00,89.9,89.9,89.8,89.81,7192.0,89.9,89.9,89.8,89.81,7192.0
2017-12-01 13:50:00,89.83,89.83,89.75,89.82,4837.0,89.83,89.83,89.75,89.82,4837.0
2017-12-01 13:55:00,89.81,89.92,89.81,89.92,7836.0,89.81,89.92,89.81,89.92,7836.0
2017-12-01 14:00:00,89.9,89.91,89.79,89.84,10949.0,89.9,89.91,89.79,89.84,10949.0
2017-12-01 14:05:00,89.83,89.86,89.77,89.86,5395.0,89.83,89.86,89.77,89.86,5395.0
2017-12-01 14:10:00,89.86,89.92,89.84,89.89,13679.0,89.86,89.92,89.84,89.89,13679.0
2017-12-01 14:15:00,89.89,90.01,89.86,89.98,13222.0,89.89,90.01,89.86,89.98,13222.0
2017-12-01 14:20:00,89.99,90.06,89.98,90.03,7962.0,89.99,90.06,89.98,90.03,7962.0
2017-12-01 14:25:00,90.03,90.04,89.93,90.01,13143.0,90.03,90.04,89.93,90.01,13143.0
2017-12-01 14:30:00,89.99,90.05,89.99,90.01,7565.0,89.99,90.05,89.99,90.01,7565.0
2017-12-01 14:35:00,89.98,90.16,89.98,90.1,16755.0,89.98,90.16,89.98,90.1,16755.0
2017-12-01 14:40:00,90.06,90.16,90.02,90.06,10492.0,90.06,90.16,90.02,90.06,10492.0
2017-12-01 14:45:00,90.08,90.12,89.76,89.79,13297.0,90.08,90.12,89.76,89.79,13297.0
2017-12-01 14:50:00,89.79,89.99,89.79,89.98,10301.0,89.79,89.99,89.79,89.98,10301.0
2017-12-01 14:55:00,89.97,90.03,89.9,90.02,10074.0,89.97,90.03,89.9,90.02,10074.0
2017-12-01 15:00:00,90.01,90.03,89.86,89.89,19161.0,90.01,90.03,89.86,89.89,19161.0
2017-12-01 15:05:00,89.9,89.97,89.86,89.87,22788.0,89.9,89.97,89.86,89.87,22788.0
2017-12-01 15:10:00,89.86,89.89,89.68,89.68,21079.0,89.86,89.89,89.68,89.68,21079.0
2017-12-01 15:15:00,89.68,89.79,89.67,89.77,18316.0,89.68,89.79,89.67,89.77,18316.0
2017-12-01 15:20:00,89.76,89.8,89.74,89.77,19080.0,89.76,89.8,89.74,89.77,19080.0
2017-12-01 15:25:00,89.77,89.83,89.76,89.83,13612.0,89.77,89.83,89.76,89.83,13612.0
2017-12-01 15:30:00,89.81,90.01,89.75,90.01,18243.0,89.81,90.01,89.75,90.01,18243.0
2017-12-01 15:35:00,90.01,90.07,89.96,90.07,28696.0,90.01,90.07,89.96,90.07,28696.0
2017-12-01 15:40:00,90.06,90.28,90.06,90.23,33027.0,90.06,90.28,90.06,90.23,33027.0
2017-12-01 15:45:00,90.23,90.26,90.13,90.18,46322.0,90.23,90.26,90.13,90.18,46322.0
2017-12-01 15:50:00,90.19,90.24,90.13,90.24,47851.0,90.19,90.24,90.13,90.24,47851.0
2017-12-01 15:55:00,90.24,90.42,90.24,90.32,108024.0,90.24,90.42,90.24,90.32,108024.0
2017-12-04 09:30:00,90.62,91.45,90.16,90.28,14546.0,90.62,91.45,90.16,90.28,14546.0
2017-12-04 09:35:00,90.3,90.33,89.92,90.22,9254.0,90.3,90.33,89.92,90.22,9254.0
2017-12-04 09:40:00,90.18,90.2,89.87,89.92,5500.0,90.18,90.2,89.87,89.92,5500.0
2017-12-04 09:45:00,89.9,90.08,89.87,89.91,22383.0,89.9,90.08,89.87,89.91,22383.0
2017-12-04 09:50:00,89.95,90.18,89.9,89.97,14967.0,89.95,90.18,89.9,89.97,14967.0
2017-12-04 09:55:00,89.97,90.1,89.92,90.07,11256.0,89.97,90.1,89.92,90.07,11256.0
2017-12-04 10:00:00,90.07,90.16,89.68,89.68,7500.0,90.07,90.16,89.68,89.68,7500.0
2017-12-04 10:05:00,89.67,89.7,89.45,89.46,21537.0,89.67,89.7,89.45,89.46,21537.0
2017-12-04 10:10:00,89.43,89.59,89.28,89.45,19937.0,89.43,89.59,89.28,89.45,19937.0
2017-12-04 10:15:00,89.34,89.46,89.09,89.26,20488.0,89.34,89.46,89.09,89.26,20488.0
2017-12-04 10:20:00,89.27,89.62,89.26,89.48,16805.0,89.27,89.62,89.26,89.48,16805.0
2017-12-04 10:25:00,89.4,89.65,89.35,89.63,22147.0,89.4,89.65,89.35,89.63,22147.0
2017-12-04 10:30:00,89.62,89.62,89.42,89.51,22483.0,89.62,89.62,89.42,89.51,22483.0
2017-12-04 10:35:00,89.49,89.53,89.37,89.45,16911.0,89.49,89.53,89.37,89.45,16911.0
2017-12-04 10:40:00,89.47,89.52,89.21,89.21,6500.0,89.47,89.52,89.21,89.21,6500.0
2017-12-04 10:45:00,89.16,89.24,88.89,88.91,18312.0,89.16,89.24,88.89,88.91,18312.0
2017-12-04 10:50:00,88.95,88.97,88.71,88.72,8185.0,88.95,88.97,88.71,88.72,8185.0
2017-12-04 10:55:00,88.7,88.76,88.51,88.64,9500.0,88.7,88.76,88.51,88.64,9500.0
2017-12-04 11:00:00,88.68,88.7,88.37,88.48,9416.0,88.68,88.7,88.37,88.48,9416.0
2017-12-04 11:05:00,88.45,88.59,88.41,88.55,6110.0,88.45,88.59,88.41,88.55,6110.0
2017-12-04 11:10:00,88.5,88.73,88.43,88.68,9549.0,88.5,88.73,88.43,88.68,9549.0
2017-12-04 11:15:00,88.7,88.85,88.64,88.72,20012.0,88.7,88.85,88.64,88.72,20012.0
2017-12-04 11:20:00,88.73,88.92,88.72,88.86,7200.0,88.73,88.92,88.72,88.86,7200.0
2017-12-04 11:25:00,88.86,89.11,88.86,88.9,7600.0,88.86,89.11,88.86,88.9,7600.0
2017-12-04 11:30:00,88.91,89.04,88.88,89.04,3700.0,88.91,89.04,88.88,89.04,3700.0
2017-12-04 11:35:00,88.94,89.1,88.91,89.02,7188.0,88.94,89.1,88.91,89.02,7188.0
2017-12-04 11:40:00,89.0,89.06,88.95,89.04,4155.0,89.0,89.06,88.95,89.04,4155.0
2017-12-04 11:45:00,89.07,89.09,88.88,88.97,6777.0,89.07,89.09,88.88,88.97,6777.0
2017-12-04 11:50:00,88.92,89.05,88.81,89.05,5100.0,88.92,89.05,88.81,89.05,5100.0
2017-12-04 11:55:00,88.99,89.12,88.99,89.04,5800.0,88.99,89.12,88.99,89.04,5800.0
2017-12-04 12:00:00,89.04,89.22,89.04,89.13,5040.0,89.04,89.22,89.04,89.13,5040.0
2017-12-04 12:05:00,89.14,89.22,89.12,89.17,3500.0,89.14,89.22,89.12,89.17,3500.0
2017-12-04 12:10:00,89.18,89.27,89.04,89.11,5002.0,89.18,89.27,89.04,89.11,5002.0
2017-12-04 12:15:00,89.17,89.27,89.13,89.19,2700.0,89.17,89.27,89.13,89.19,2700.0
2017-12-04 12:20:00,89.2,89.27,89.05,89.13,5130.0,89.2,89.27,89.05,89.13,5130.0
2017-12-04 12:25:00,89.11,89.13,88.98,88.99,3908.0,89.11,89.13,88.98,88.99,3908.0
2017-12-04 12:30:00,89.0,89.1,88.98,89.08,5239.0,89.0,89.1,88.98,89.08,5239.0
2017-12-04 12:35:00,89.12,89.17,89.01,89.06,3805.0,89.12,89.17,89.01,89.06,3805.0
2017-12-04 12:40:00,89.06,89.18,89.03,89.17,3154.0,89.06,89.18,89.03,89.17,3154.0
2017-12-04 12:45:00,89.19,89.23,89.17,89.22,4465.0,89.19,89.23,89.17,89.22,4465.0
2017-12-04 12:50:00,89.24,89.34,89.24,89.33,3450.0,89.24,89.34,89.24,89.33,3450.0
2017-12-04 12:55:00,89.37,89.41,89.34,89.39,4048.0,89.37,89.41,89.34,89.39,4048.0
2017-12-04 13:00:00,89.37,89.42,89.34,89.4,3900.0,89.37,89.42,89.34,89.4,3900.0
2017-12-04 13:05:00,89.43,89.52,89.41,89.45,4759.0,89.43,89.52,89.41,89.45,4759.0
2017-12-04 13:10:00,89.45,89.51,89.35,89.35,4386.0,89.45,89.51,89.35,89.35,4386.0
2017-12-04 13:15:00,89.37,89.42,89.28,89.31,4589.0,89.37,89.42,89.28,89.31,4589.0
2017-12-04 13:20:00,89.33,89.34,89.2,89.28,4500.0,89.33,89.34,89.2,89.28,4500.0
2017-12-04 13:25:00,89.2,89.2,89.1,89.11,4793.0,89.2,89.2,89.1,89.11,4793.0
2017-12-04 13:30:00,89.11,89.13,89.06,89.13,4830.0,89.11,89.13,89.06,89.13,4830.0
2017-12-04 13:35:00,89.09,89.09,88.99,89.04,4011.0,89.09,89.09,88.99,89.04,4011.0
2017-12-04 13:40:00,89.03,89.05,88.9,88.97,7932.0,89.03,89.05,88.9,88.97,7932.0
2017-12-04 13:45:00,88.99,88.99,88.86,88.87,4633.0,88.99,88.99,88.86,88.87,4633.0
2017-12-04 13:50:00,88.88,88.92,88.86,88.91,6604.0,88.88,88.92,88.86,88.91,6604.0
2017-12-04 13:55:00,88.93,89.07,88.91,88.99,6729.0,88.93,89.07,88.91,88.99,6729.0
2017-12-04 14:00:00,88.99,88.99,88.88,88.91,6147.0,88.99,88.99,88.88,88.91,6147.0
2017-12-04 14:05:00,88.88,88.88,88.72,88.72,8976.0,88.88,88.88,88.72,88.72,8976.0
2017-12-04 14:10:00,88.72,88.75,88.64,88.71,8457.0,88.72,88.75,88.64,88.71,8457.0
2017-12-04 14:15:00,88.72,88.77,88.64,88.65,6675.0,88.72,88.77,88.64,88.65,6675.0
2017-12-04 14:20:00,88.63,88.72,88.59,88.6,9993.0,88.63,88.72,88.59,88.6,9993.0
2017-12-04 14:25:00,88.58,88.58,88.41,88.46,10868.0,88.58,88.58,88.41,88.46,10868.0
2017-12-04 14:30:00,88.47,88.47,88.38,88.46,10345.0,88.47,88.47,88.38,88.46,10345.0
2017-12-04 14:35:00,88.46,88.56,88.46,88.52,7572.0,88.46,88.56,88.46,88.52,7572.0
2017-12-04 14:40:00,88.54,88.54,88.23,88.32,9869.0,88.54,88.54,88.23,88.32,9869.0
2017-12-04 14:45:00,88.33,88.42,88.18,88.18,6975.0,88.33,88.42,88.18,88.18,6975.0
2017-12-04 14:50:00,88.18,88.28,88.12,88.12,14630.0,88.18,88.28,88.12,88.12,14630.0
2017-12-04 14:55:00,88.13,88.19,88.06,88.1,16159.0,88.13,88.19,88.06,88.1,16159.0
2017-12-04 15:00:00,88.09,88.09,87.88,87.98,16965.0,88.09,88.09,87.88,87.98,16965.0
2017-12-04 15:05:00,87.97,88.08,87.92,88.02,8537.0,87.97,88.08,87.92,88.02,8537.0
2017-12-04 15:10:00,88.01,88.02,87.87,87.89,13661.0,88.01,88.02,87.87,87.89,13661.0
2017-12-04 15:15:00,87.89,87.9,87.81,87.83,10307.0,87.89,87.9,87.81,87.83,10307.0
2017-12-04 15:20:00,87.8,87.93,87.78,87.9,11157.0,87.8,87.93,87.78,87.9,11157.0
2017-12-04 15:25:00,87.9,87.91,87.84,87.89,13201.0,87.9,87.91,87.84,87.89,13201.0
2017-12-04 15:30:00,87.87,87.99,87.85,87.87,16716.0,87.87,87.99,87.85,87.87,16716.0
2017-12-04 15:35:00,87.88,87.95,87.81,87.81,23095.0,87.88,87.95,87.81,87.81,23095.0
2017-12-04 15:40:00,87.8,87.85,87.77,87.83,21220.0,87.8,87.85,87.77,87.83,21220.0
2017-12-04 15:45:00,87.83,87.86,87.77,87.79,24809.0,87.83,87.86,87.77,87.79,24809.0
2017-12-04 15:50:00,87.79,87.9,87.76,87.86,29861.0,87.79,87.9,87.76,87.86,29861.0
2017-12-04 15:55:00,87.86,87.88,87.71,87.72,63313.0,87.86,87.88,87.71,87.72,63313.0
2017-12-05 09:30:00,87.46,87.68,87.01,87.65,22307.0,87.46,87.68,87.01,87.65,22307.0
2017-12-05 09:35:00,87.62,88.11,87.55,87.69,8313.0,87.62,88.11,87.55,87.69,8313.0
2017-12-05 09:40:00,87.71,88.39,87.71,88.15,11800.0,87.71,88.39,87.71,88.15,11800.0
2017-12-05 09:45:00,88.14,88.29,88.02,88.19,5067.0,88.14,88.29,88.02,88.19,5067.0
2017-12-05 09:50:00,88.22,88.22,87.86,87.92,11341.0,88.22,88.22,87.86,87.92,11341.0
2017-12-05 09:55:00,87.93,88.32,87.93,88.2,4800.0,87.93,88.32,87.93,88.2,4800.0
2017-12-05 10:00:00,88.19,88.47,88.19,88.46,6150.0,88.19,88.47,88.19,88.46,6150.0
2017-12-05 10:05:00,88.5,88.78,88.5,88.68,14285.0,88.5,88.78,88.5,88.68,14285.0
2017-12-05 10:10:00,88.68,88.94,88.58,88.62,9906.0,88.68,88.94,88.58,88.62,9906.0
2017-12-05 10:15:00,88.58,89.01,88.57,88.97,9190.0,88.58,89.01,88.57,88.97,9190.0
2017-12-05 10:20:00,88.94,88.95,88.63,88.74,4251.0,88.94,88.95,88.63,88.74,4251.0
2017-12-05 10:25:00,88.64,88.79,88.5,88.56,9849.0,88.64,88.79,88.5,88.56,9849.0
2017-12-05 10:30:00,88.52,88.64,88.45,88.62,6514.0,88.52,88.64,88.45,88.62,6514.0
2017-12-05 10:35:00,88.63,88.65,88.43,88.43,5400.0,88.63,88.65,88.43,88.43,5400.0
2017-12-05 10:40:00,88.5,88.64,88.47,88.57,7510.0,88.5,88.64,88.47,88.57,7510.0
2017-12-05 10:45:00,88.57,88.65,88.51,88.64,10384.0,88.57,88.65,88.51,88.64,10384.0
2017-12-05 10:50:00,88.62,88.62,88.39,88.52,3906.0,88.62,88.62,88.39,88.52,3906.0
2017-12-05 10:55:00,88.51,88.54,88.41,88.48,5500.0,88.51,88.54,88.41,88.48,5500.0
2017-12-05 11:00:00,88.49,88.68,88.49,88.56,43243.0,88.49,88.68,88.49,88.56,43243.0
2017-12-05 11:05:00,88.56,88.8,88.56,88.77,4859.0,88.56,88.8,88.56,88.77,4859.0
2017-12-05 11:10:00,88.77,88.97,88.76,88.87,6500.0,88.77,88.97,88.76,88.87,6500.0
2017-12-05 11:15:00,88.87,88.96,88.74,88.78,8893.0,88.87,88.96,88.74,88.78,8893.0
2017-12-05 11:20:00,88.75,88.85,88.72,88.77,6509.0,88.75,88.85,88.72,88.77,6509.0
2017-12-05 11:25:00,88.73,88.73,88.59,88.59,4147.0,88.73,88.73,88.59,88.59,4147.0
2017-12-05 11:30:00,88.59,88.67,88.56,88.66,5284.0,88.59,88.67,88.56,88.66,5284.0
2017-12-05 11:35:00,88.64,88.64,88.48,88.5,6436.0,88.64,88.64,88.48,88.5,6436.0
2017-12-05 11:40:00,88.5,88.58,88.5,88.54,5242.0,88.5,88.58,88.5,88.54,5242.0
2017-12-05 11:45:00,88.53,88.53,88.28,88.31,3500.0,88.53,88.53,88.28,88.31,3500.0
2017-12-05 11:50:00,88.34,88.34,88.16,88.16,4849.0,88.34,88.34,88.16,88.16,4849.0
2017-12-05 11:55:00,88.15,88.24,88.05,88.07,5500.0,88.15,88.24,88.05,88.07,5500.0
2017-12-05 12:00:00,88.05,88.1,87.95,87.97,4730.0,88.05,88.1,87.95,87.97,4730.0
2017-12-05 12:05:00,87.98,88.07,87.98,88.04,3237.0,87.98,88.07,87.98,88.04,3237.0
2017-12-05 12:10:00,88.02,88.11,88.01,88.11,7073.0,88.02,88.11,88.01,88.11,7073.0
2017-12-05 12:15:00,88.09,88.11,87.98,88.04,5641.0,88.09,88.11,87.98,88.04,5641.0
2017-12-05 12:20:00,88.05,88.05,87.89,87.92,4500.0,88.05,88.05,87.89,87.92,4500.0
2017-12-05 12:25:00,87.94,88.08,87.93,88.08,5024.0,87.94,88.08,87.93,88.08,5024.0
2017-12-05 12:30:00,88.08,88.09,88.02,88.03,5289.0,88.08,88.09,88.02,88.03,5289.0
2017-12-05 12:35:00,88.06,88.1,88.01,88.1,3768.0,88.06,88.1,88.01,88.1,3768.0
2017-12-05 12:40:00,88.12,88.17,88.07,88.16,5100.0,88.12,88.17,88.07,88.16,5100.0
2017-12-05 12:45:00,88.15,88.15,88.04,88.07,7096.0,88.15,88.15,88.04,88.07,7096.0
2017-12-05 12:50:00,88.08,88.11,87.96,88.0,2400.0,88.08,88.11,87.96,88.0,2400.0
2017-12-05 12:55:00,88.01,88.02,87.84,87.88,4592.0,88.01,88.02,87.84,87.88,4592.0
2017-12-05 13:00:00,87.87,87.87,87.69,87.75,4500.0,87.87,87.87,87.69,87.75,4500.0
2017-12-05 13:05:00,87.77,87.81,87.69,87.77,6052.0,87.77,87.81,87.69,87.77,6052.0
2017-12-05 13:10:00,87.77,87.83,87.72,87.79,7556.0,87.77,87.83,87.72,87.79,7556.0
2017-12-05 13:15:00,87.77,87.78,87.65,87.78,3900.0,87.77,87.78,87.65,87.78,3900.0
2017-12-05 13:20:00,87.83,87.92,87.83,87.85,3300.0,87.83,87.92,87.83,87.85,3300.0
2017-12-05 13:25:00,87.85,87.96,87.85,87.94,8447.0,87.85,87.96,87.85,87.94,8447.0
2017-12-05 13:30:00,87.92,87.93,87.86,87.88,3600.0,87.92,87.93,87.86,87.88,3600.0
2017-12-05 13:35:00,87.88,87.99,87.88,87.9,4945.0,87.88,87.99,87.88,87.9,4945.0
2017-12-05 13:40:00,87.9,87.92,87.79,87.85,15265.0,87.9,87.92,87.79,87.85,15265.0
2017-12-05 13:45:00,87.85,87.85,87.74,87.76,3900.0,87.85,87.85,87.74,87.76,3900.0
2017-12-05 13:50:00,87.78,87.87,87.77,87.82,5264.0,87.78,87.87,87.77,87.82,5264.0
2017-12-05 13:55:00,87.81,87.84,87.77,87.81,4304.0,87.81,87.84,87.77,87.81,4304.0
2017-12-05 14:00:00,87.81,87.82,87.74,87.81,26046.0,87.81,87.82,87.74,87.81,26046.0
2017-12-05 14:05:00,87.82,87.88,87.82,87.84,5829.0,87.82,87.88,87.82,87.84,5829.0
2017-12-05 14:10:00,87.84,87.86,87.75,87.75,7487.0,87.84,87.86,87.75,87.75,7487.0
2017-12-05 14:15:00,87.75,87.78,87.56,87.56,8652.0,87.75,87.78,87.56,87.56,8652.0
2017-12-05 14:20:00,87.59,87.64,87.5,87.59,12535.0,87.59,87.64,87.5,87.59,12535.0
2017-12-05 14:25:00,87.65,87.65,87.53,87.53,12245.0,87.65,87.65,87.53,87.53,12245.0
2017-12-05 14:30:00,87.52,87.53,87.45,87.5,8900.0,87.52,87.53,87.45,87.5,8900.0
2017-12-05 14:35:00,87.5,87.5,87.38,87.4,11200.0,87.5,87.5,87.38,87.4,11200.0
2017-12-05 14:40:00,87.4,87.45,87.39,87.4,8391.0,87.4,87.45,87.39,87.4,8391.0
2017-12-05 14:45:00,87.4,87.4,87.33,87.34,6370.0,87.4,87.4,87.33,87.34,6370.0
2017-12-05 14:50:00,87.36,87.37,87.27,87.28,10239.0,87.36,87.37,87.27,87.28,10239.0
2017-12-05 14:55:00,87.26,87.28,87.13,87.27,15250.0,87.26,87.28,87.13,87.27,15250.0
2017-12-05 15:00:00,87.27,87.36,87.21,87.36,8577.0,87.27,87.36,87.21,87.36,8577.0
2017-12-05 15:05:00,87.35,87.37,87.25,87.29,12565.0,87.35,87.37,87.25,87.29,12565.0
2017-12-05 15:10:00,87.31,87.45,87.28,87.38,11285.0,87.31,87.45,87.28,87.38,11285.0
2017-12-05 15:15:00,87.38,87.38,87.27,87.3,11235.0,87.38,87.38,87.27,87.3,11235.0
2017-12-05 15:20:00,87.33,87.52,87.33,87.52,41553.0,87.33,87.52,87.33,87.52,41553.0
2017-12-05 15:25:00,87.52,87.64,87.52,87.56,21567.0,87.52,87.64,87.52,87.56,21567.0
2017-12-05 15:30:00,87.57,87.59,87.48,87.48,12705.0,87.57,87.59,87.48,87.48,12705.0
2017-12-05 15:35:00,87.47,87.47,87.35,87.41,14248.0,87.47,87.47,87.35,87.41,14248.0
2017-12-05 15:40:00,87.41,87.51,87.41,87.49,15004.0,87.41,87.51,87.41,87.49,15004.0
2017-12-05 15:45:00,87.48,87.5,87.38,87.44,17848.0,87.48,87.5,87.38,87.44,17848.0
2017-12-05 15:50:00,87.45,87.48,87.34,87.39,26510.0,87.45,87.48,87.34,87.39,26510.0
2017-12-05 15:55:00,87.4,87.44,87.3,87.36,41597.0,87.4,87.44,87.3,87.36,41597.0
2017-12-06 09:30:00,87.27,87.27,86.77,87.22,15333.0,87.27,87.27,86.77,87.22,15333.0
2017-12-06 09:35:00,87.15,87.86,87.09,87.85,3600.0,87.15,87.86,87.09,87.85,3600.0
2017-12-06 09:40:00,87.89,87.89,87.69,87.69,1824.0,87.89,87.89,87.69,87.69,1824.0
2017-12-06 09:45:00,87.69,87.7,87.48,87.62,14664.0,87.69,87.7,87.48,87.62,14664.0
2017-12-06 09:50:00,87.67,87.74,87.5,87.74,3500.0,87.67,87.74,87.5,87.74,3500.0
2017-12-06 09:55:00,87.76,87.82,87.67,87.75,19066.0,87.76,87.82,87.67,87.75,19066.0
2017-12-06 10:00:00,87.79,87.89,87.77,87.77,32832.0,87.79,87.89,87.77,87.77,32832.0
2017-12-06 10:05:00,87.79,87.84,87.58,87.64,6163.0,87.79,87.84,87.58,87.64,6163.0
2017-12-06 10:10:00,87.64,87.78,87.59,87.77,7932.0,87.64,87.78,87.59,87.77,7932.0
2017-12-06 10:15:00,87.79,87.8,87.66,87.72,8836.0,87.79,87.8,87.66,87.72,8836.0
2017-12-06 10:20:00,87.75,87.8,87.61,87.61,5910.0,87.75,87.8,87.61,87.61,5910.0
2017-12-06 10:25:00,87.62,87.62,87.5,87.5,1200.0,87.62,87.62,87.5,87.5,1200.0
2017-12-06 10:30:00,87.49,87.66,87.47,87.65,4492.0,87.49,87.66,87.47,87.65,4492.0
2017-12-06 10:35:00,87.64,87.69,87.53,87.54,2671.0,87.64,87.69,87.53,87.54,2671.0
2017-12-06 10:40:00,87.49,87.61,87.49,87.54,1450.0,87.49,87.61,87.49,87.54,1450.0
2017-12-06 10:45:00,87.58,87.77,87.54,87.71,3200.0,87.58,87.77,87.54,87.71,3200.0
2017-12-06 10:50:00,87.66,87.66,87.52,87.6,1900.0,87.66,87.66,87.52,87.6,1900.0
2017-12-06 10:55:00,87.58,87.92,87.58,87.89,3600.0,87.58,87.92,87.58,87.89,3600.0
2017-12-06 11:00:00,87.89,87.93,87.82,87.88,4151.0,87.89,87.93,87.82,87.88,4151.0
2017-12-06 11:05:00,87.87,87.88,87.81,87.88,3223.0,87.87,87.88,87.81,87.88,3223.0
2017-12-06 11:10:00,87.91,88.13,87.9,88.1,8737.0,87.91,88.13,87.9,88.1,8737.0
2017-12-06 11:15:00,88.12,88.12,88.02,88.03,3404.0,88.12,88.12,88.02,88.03,3404.0
2017-12-06 11:20:00,88.03,88.2,88.03,88.13,7439.0,88.03,88.2,88.03,88.13,7439.0
2017-12-06 11:25:00,88.12,88.13,87.96,87.98,6437.0,88.12,88.13,87.96,87.98,6437.0
2017-12-06 11:30:00,87.97,87.97,87.82,87.86,3811.0,87.97,87.97,87.82,87.86,3811.0
2017-12-06 11:35:00,87.91,87.98,87.91,87.98,5398.0,87.91,87.98,87.91,87.98,5398.0
2017-12-06 11:40:00,87.95,88.13,87.95,88.13,4400.0,87.95,88.13,87.95,88.13,4400.0
2017-12-06 11:45:00,88.1,88.19,88.08,88.08,5759.0,88.1,88.19,88.08,88.08,5759.0
2017-12-06 11:50:00,88.1,88.11,88.0,88.05,10201.0,88.1,88.11,88.0,88.05,10201.0
2017-12-06 11:55:00,88.03,88.12,87.96,88.09,6580.0,88.03,88.12,87.96,88.09,6580.0
2017-12-06 12:00:00,88.05,88.05,87.86,87.86,7150.0,88.05,88.05,87.86,87.86,7150.0
2017-12-06 12:05:00,87.86,87.97,87.83,87.83,7088.0,87.86,87.97,87.83,87.83,7088.0
2017-12-06 12:10:00,87.82,87.99,87.82,87.99,2800.0,87.82,87.99,87.82,87.99,2800.0
2017-12-06 12:15:00,87.99,88.03,87.87,87.98,9121.0,87.99,88.03,87.87,87.98,9121.0
2017-12-06 12:20:00,87.95,87.99,87.9,87.9,6049.0,87.95,87.99,87.9,87.9,6049.0
2017-12-06 12:25:00,87.94,87.99,87.85,87.86,5572.0,87.94,87.99,87.85,87.86,5572.0
2017-12-06 12:30:00,87.8,87.95,87.8,87.94,7949.0,87.8,87.95,87.8,87.94,7949.0
2017-12-06 12:35:00,87.95,87.96,87.9,87.92,5147.0,87.95,87.96,87.9,87.92,5147.0
2017-12-06 12:40:00,87.92,88.03,87.92,88.03,2700.0,87.92,88.03,87.92,88.03,2700.0
2017-12-06 12:45:00,88.05,88.07,87.93,88.02,4718.0,88.05,88.07,87.93,88.02,4718.0
2017-12-06 12:50:00,88.05,88.19,88.05,88.17,8155.0,88.05,88.19,88.05,88.17,8155.0
2017-12-06 12:55:00,88.2,88.21,88.11,88.13,6600.0,88.2,88.21,88.11,88.13,6600.0
2017-12-06 13:00:00,88.12,88.19,88.11,88.16,4793.0,88.12,88.19,88.11,88.16,4793.0
2017-12-06 13:05:00,88.15,88.19,88.14,88.17,6534.0,88.15,88.19,88.14,88.17,6534.0
2017-12-06 13:10:00,88.16,88.23,88.14,88.14,5325.0,88.16,88.23,88.14,88.14,5325.0
2017-12-06 13:15:00,88.17,88.22,88.15,88.2,3860.0,88.17,88.22,88.15,88.2,3860.0
2017-12-06 13:20:00,88.2,88.23,88.19,88.2,3836.0,88.2,88.23,88.19,88.2,3836.0
2017-12-06 13:25:00,88.23,88.29,88.2,88.24,3300.0,88.23,88.29,88.2,88.24,3300.0
2017-12-06 13:30:00,88.24,88.4,88.24,88.4,7758.0,88.24,88.4,88.24,88.4,7758.0
2017-12-06 13:35:00,88.39,88.52,88.39,88.52,11907.0,88.39,88.52,88.39,88.52,11907.0
2017-12-06 13:40:00,88.51,88.6,88.49,88.59,8489.0,88.51,88.6,88.49,88.59,8489.0
2017-12-06 13:45:00,88.6,88.65,88.5,88.5,11074.0,88.6,88.65,88.5,88.5,11074.0
2017-12-06 13:50:00,88.51,88.51,88.45,88.47,4776.0,88.51,88.51,88.45,88.47,4776.0
2017-12-06 13:55:00,88.43,88.51,88.3,88.3,33747.0,88.43,88.51,88.3,88.3,33747.0
2017-12-06 14:00:00,88.3,88.52,88.29,88.51,10186.0,88.3,88.52,88.29,88.51,10186.0
2017-12-06 14:05:00,88.5,88.55,88.44,88.49,6232.0,88.5,88.55,88.44,88.49,6232.0
2017-12-06 14:10:00,88.48,88.5,88.43,88.46,3742.0,88.48,88.5,88.43,88.46,3742.0
2017-12-06 14:15:00,88.46,88.53,88.33,88.39,10122.0,88.46,88.53,88.33,88.39,10122.0
2017-12-06 14:20:00,88.38,88.49,88.34,88.49,7137.0,88.38,88.49,88.34,88.49,7137.0
2017-12-06 14:25:00,88.48,88.5,88.42,88.49,6850.0,88.48,88.5,88.42,88.49,6850.0
2017-12-06 14:30:00,88.49,88.49,88.41,88.44,5446.0,88.49,88.49,88.41,88.44,5446.0
2017-12-06 14:35:00,88.47,88.54,88.41,88.41,9041.0,88.47,88.54,88.41,88.41,9041.0
2017-12-06 14:40:00,88.43,88.5,88.39,88.48,9043.0,88.43,88.5,88.39,88.48,9043.0
2017-12-06 14:45:00,88.49,88.5,88.41,88.48,9693.0,88.49,88.5,88.41,88.48,9693.0
2017-12-06 14:50:00,88.48,88.55,88.47,88.53,5750.0,88.48,88.55,88.47,88.53,5750.0
2017-12-06 14:55:00,88.55,88.67,88.52,88.65,10861.0,88.55,88.67,88.52,88.65,10861.0
2017-12-06 15:00:00,88.66,88.71,88.57,88.62,14013.0,88.66,88.71,88.57,88.62,14013.0
2017-12-06 15:05:00,88.64,88.78,88.64,88.7,11821.0,88.64,88.78,88.64,88.7,11821.0
2017-12-06 15:10:00,88.7,88.74,88.68,88.74,9668.0,88.7,88.74,88.68,88.74,9668.0
2017-12-06 15:15:00,88.72,88.74,88.58,88.64,10921.0,88.72,88.74,88.58,88.64,10921.0
2017-12-06 15:20:00,88.64,88.68,88.56,88.63,28771.0,88.64,88.68,88.56,88.63,28771.0
2017-12-06 15:25:00,88.62,88.63,88.57,88.61,9105.0,88.62,88.63,88.57,88.61,9105.0
2017-12-06 15:30:00,88.6,88.67,88.57,88.65,22372.0,88.6,88.67,88.57,88.65,22372.0
2017-12-06 15:35:00,88.65,88.74,88.6,88.7,18856.0,88.65,88.74,88.6,88.7,18856.0
2017-12-06 15:40:00,88.71,88.74,88.66,88.66,16852.0,88.71,88.74,88.66,88.66,16852.0
2017-12-06 15:45:00,88.66,88.78,88.61,88.63,20914.0,88.66,88.78,88.61,88.63,20914.0
2017-12-06 15:50:00,88.62,88.79,88.6,88.79,40063.0,88.62,88.79,88.6,88.79,40063.0
2017-12-06 15:55:00,88.77,88.77,88.63,88.64,47236.0,88.77,88.77,88.63,88.64,47236.0
2017-12-07 09:30:00,89.05,89.37,88.55,89.37,20699.0,89.05,89.37,88.55,89.37,20699.0
2017-12-07 09:35:00,89.23,89.28,89.11,89.18,3600.0,89.23,89.28,89.11,89.18,3600.0
2017-12-07 09:40:00,89.15,89.32,88.8,88.81,13874.0,89.15,89.32,88.8,88.81,13874.0
2017-12-07 09:45:00,88.88,89.15,88.88,89.07,4360.0,88.88,89.15,88.88,89.07,4360.0
2017-12-07 09:50:00,89.12,89.12,88.87,88.87,2700.0,89.12,89.12,88.87,88.87,2700.0
2017-12-07 09:55:00,88.91,88.91,88.74,88.87,5115.0,88.91,88.91,88.74,88.87,5115.0
2017-12-07 10:00:00,88.81,89.0,88.72,88.9,7295.0,88.81,89.0,88.72,88.9,7295.0
2017-12-07 10:05:00,88.95,89.07,88.79,88.89,4500.0,88.95,89.07,88.79,88.89,4500.0
2017-12-07 10:10:00,88.84,89.02,88.75,89.01,10752.0,88.84,89.02,88.75,89.01,10752.0
2017-12-07 10:15:00,88.98,89.38,88.95,89.09,10670.0,88.98,89.38,88.95,89.09,10670.0
2017-12-07 10:20:00,89.14,89.3,89.12,89.22,7272.0,89.14,89.3,89.12,89.22,7272.0
2017-12-07 10:25:00,89.26,89.57,89.22,89.57,10299.0,89.26,89.57,89.22,89.57,10299.0
2017-12-07 10:30:00,89.62,89.65,89.54,89.58,5324.0,89.62,89.65,89.54,89.58,5324.0
2017-12-07 10:35:00,89.56,89.65,89.51,89.65,5859.0,89.56,89.65,89.51,89.65,5859.0
2017-12-07 10:40:00,89.65,89.67,89.55,89.65,7307.0,89.65,89.67,89.55,89.65,7307.0
2017-12-07 10:45:00,89.66,89.77,89.63,89.7,10200.0,89.66,89.77,89.63,89.7,10200.0
2017-12-07 10:50:00,89.69,89.7,89.53,89.54,3996.0,89.69,89.7,89.53,89.54,3996.0
2017-12-07 10:55:00,89.51,89.54,89.38,89.48,6800.0,89.51,89.54,89.38,89.48,6800.0
2017-12-07 11:00:00,89.53,89.55,89.42,89.47,6164.0,89.53,89.55,89.42,89.47,6164.0
2017-12-07 11:05:00,89.48,89.63,89.45,89.63,12567.0,89.48,89.63,89.45,89.63,12567.0
2017-12-07 11:10:00,89.63,89.68,89.59,89.62,5485.0,89.63,89.68,89.59,89.62,5485.0
2017-12-07 11:15:00,89.63,89.63,89.53,89.63,6290.0,89.63,89.63,89.53,89.63,6290.0
2017-12-07 11:20:00,89.64,89.65,89.56,89.61,4533.0,89.64,89.65,89.56,89.61,4533.0
2017-12-07 11:25:00,89.62,89.73,89.62,89.73,4577.0,89.62,89.73,89.62,89.73,4577.0
2017-12-07 11:30:00,89.75,89.86,89.7,89.84,8782.0,89.75,89.86,89.7,89.84,8782.0
2017-12-07 11:35:00,89.85,89.97,89.85,89.94,7150.0,89.85,89.97,89.85,89.94,7150.0
2017-12-07 11:40:00,89.96,89.97,89.91,89.93,3987.0,89.96,89.97,89.91,89.93,3987.0
2017-12-07 11:45:00,89.93,90.0,89.83,89.92,5935.0,89.93,90.0,89.83,89.92,5935.0
2017-12-07 11:50:00,89.88,90.02,89.85,90.02,4881.0,89.88,90.02,89.85,90.02,4881.0
2017-12-07 11:55:00,90.03,90.16,90.03,90.13,8278.0,90.03,90.16,90.03,90.13,8278.0
2017-12-07 12:00:00,90.16,90.18,89.91,89.92,11717.0,90.16,90.18,89.91,89.92,11717.0
2017-12-07 12:05:00,89.93,90.0,89.84,89.91,10145.0,89.93,90.0,89.84,89.91,10145.0
2017-12-07 12:10:00,89.91,89.91,89.81,89.82,9980.0,89.91,89.91,89.81,89.82,9980.0
2017-12-07 12:15:00,89.82,89.82,89.77,89.81,10029.0,89.82,89.82,89.77,89.81,10029.0
2017-12-07 12:20:00,89.81,89.95,89.79,89.79,10207.0,89.81,89.95,89.79,89.79,10207.0
2017-12-07 12:25:00,89.81,89.9,89.73,89.78,5014.0,89.81,89.9,89.73,89.78,5014.0
2017-12-07 12:30:00,89.78,89.97,89.78,89.97,5885.0,89.78,89.97,89.78,89.97,5885.0
2017-12-07 12:35:00,89.99,90.01,89.86,89.94,8301.0,89.99,90.01,89.86,89.94,8301.0
2017-12-07 12:40:00,89.94,90.08,89.92,90.06,11055.0,89.94,90.08,89.92,90.06,11055.0
2017-12-07 12:45:00,90.09,90.13,90.08,90.12,5836.0,90.09,90.13,90.08,90.12,5836.0
2017-12-07 12:50:00,90.14,90.24,90.14,90.18,7300.0,90.14,90.24,90.14,90.18,7300.0
2017-12-07 12:55:00,90.18,90.18,90.06,90.06,6200.0,90.18,90.18,90.06,90.06,6200.0
2017-12-07 13:00:00,90.06,90.18,90.06,90.14,19118.0,90.06,90.18,90.06,90.14,19118.0
2017-12-07 13:05:00,90.15,90.24,90.1,90.21,6904.0,90.15,90.24,90.1,90.21,6904.0
2017-12-07 13:10:00,90.21,90.23,90.19,90.19,3000.0,90.21,90.23,90.19,90.19,3000.0
2017-12-07 13:15:00,90.17,90.23,90.11,90.17,5140.0,90.17,90.23,90.11,90.17,5140.0
2017-12-07 13:20:00,90.19,90.33,90.18,90.27,9239.0,90.19,90.33,90.18,90.27,9239.0
2017-12-07 13:25:00,90.28,90.3,90.25,90.25,3500.0,90.28,90.3,90.25,90.25,3500.0
2017-12-07 13:30:00,90.26,90.3,90.17,90.17,5670.0,90.26,90.3,90.17,90.17,5670.0
2017-12-07 13:35:00,90.22,90.27,90.19,90.27,6873.0,90.22,90.27,90.19,90.27,6873.0
2017-12-07 13:40:00,90.28,90.31,90.24,90.25,5600.0,90.28,90.31,90.24,90.25,5600.0
2017-12-07 13:45:00,90.22,90.25,90.11,90.18,6982.0,90.22,90.25,90.11,90.18,6982.0
2017-12-07 13:50:00,90.16,90.23,90.1,90.14,8977.0,90.16,90.23,90.1,90.14,8977.0
2017-12-07 13:55:00,90.16,90.23,90.12,90.18,7000.0,90.16,90.23,90.12,90.18,7000.0
2017-12-07 14:00:00,90.19,90.22,90.16,90.2,4948.0,90.19,90.22,90.16,90.2,4948.0
2017-12-07 14:05:00,90.21,90.24,90.14,90.22,7795.0,90.21,90.24,90.14,90.22,7795.0
2017-12-07 14:10:00,90.23,90.39,90.23,90.39,17188.0,90.23,90.39,90.23,90.39,17188.0
2017-12-07 14:15:00,90.4,90.54,90.4,90.42,23463.0,90.4,90.54,90.4,90.42,23463.0
2017-12-07 14:20:00,90.43,90.43,90.3,90.32,7563.0,90.43,90.43,90.3,90.32,7563.0
2017-12-07 14:25:00,90.33,90.4,90.23,90.23,13295.0,90.33,90.4,90.23,90.23,13295.0
2017-12-07 14:30:00,90.21,90.28,90.12,90.24,9521.0,90.21,90.28,90.12,90.24,9521.0
2017-12-07 14:35:00,90.26,90.32,90.16,90.24,13157.0,90.26,90.32,90.16,90.24,13157.0
2017-12-07 14:40:00,90.24,90.31,90.2,90.29,11917.0,90.24,90.31,90.2,90.29,11917.0
2017-12-07 14:45:00,90.27,90.43,90.25,90.43,10087.0,90.27,90.43,90.25,90.43,10087.0
2017-12-07 14:50:00,90.42,90.43,90.34,90.38,7153.0,90.42,90.43,90.34,90.38,7153.0
2017-12-07 14:55:00,90.4,90.44,90.37,90.4,7980.0,90.4,90.44,90.37,90.4,7980.0
2017-12-07 15:00:00,90.43,90.47,90.34,90.34,9688.0,90.43,90.47,90.34,90.34,9688.0
2017-12-07 15:05:00,90.34,90.4,90.33,90.37,10303.0,90.34,90.4,90.33,90.37,10303.0
2017-12-07 15:10:00,90.34,90.37,90.28,90.3,15392.0,90.34,90.37,90.28,90.3,15392.0
2017-12-07 15:15:00,90.29,90.37,90.28,90.28,9921.0,90.29,90.37,90.28,90.28,9921.0
2017-12-07 15:20:00,90.29,90.4,90.28,90.38,16030.0,90.29,90.4,90.28,90.38,16030.0
2017-12-07 15:25:00,90.36,90.42,90.36,90.39,13900.0,90.36,90.42,90.36,90.39,13900.0
2017-12-07 15:30:00,90.39,90.4,90.26,90.35,23846.0,90.39,90.4,90.26,90.35,23846.0
2017-12-07 15:35:00,90.35,90.35,90.26,90.32,20136.0,90.35,90.35,90.26,90.32,20136.0
2017-12-07 15:40:00,90.33,90.34,90.26,90.32,25580.0,90.33,90.34,90.26,90.32,25580.0
2017-12-07 15:45:00,90.31,90.33,90.27,90.32,22364.0,90.31,90.33,90.27,90.32,22364.0
2017-12-07 15:50:00,90.32,90.5,90.31,90.39,56124.0,90.32,90.5,90.31,90.39,56124.0
2017-12-07 15:55:00,90.4,90.42,90.26,90.33,80402.0,90.4,90.42,90.26,90.33,80402.0
2017-12-08 09:30:00,90.67,91.0,90.33,90.85,13958.0,90.67,91.0,90.33,90.85,13958.0
2017-12-08 09:35:00,91.05,91.23,90.81,90.97,10596.0,91.05,91.23,90.81,90.97,10596.0
2017-12-08 09:40:00,90.9,91.06,90.65,90.99,7987.0,90.9,91.06,90.65,90.99,7987.0
2017-12-08 09:45:00,90.94,91.32,90.79,91.1,9500.0,90.94,91.32,90.79,91.1,9500.0
2017-12-08 09:50:00,91.07,91.07,90.6,90.6,5347.0,91.07,91.07,90.6,90.6,5347.0
2017-12-08 09:55:00,90.69,91.09,90.64,91.04,9964.0,90.69,91.09,90.64,91.04,9964.0
2017-12-08 10:00:00,91.07,91.17,90.88,91.1,10045.0,91.07,91.17,90.88,91.1,10045.0
2017-12-08 10:05:00,91.09,91.18,90.82,90.82,8703.0,91.09,91.18,90.82,90.82,8703.0
2017-12-08 10:10:00,90.85,90.96,90.73,90.96,9944.0,90.85,90.96,90.73,90.96,9944.0
2017-12-08 10:15:00,90.92,91.08,90.72,91.08,7200.0,90.92,91.08,90.72,91.08,7200.0
2017-12-08 10:20:00,91.02,91.14,90.96,90.98,8723.0,91.02,91.14,90.96,90.98,8723.0
2017-12-08 10:25:00,90.98,90.99,90.62,90.84,10850.0,90.98,90.99,90.62,90.84,10850.0
2017-12-08 10:30:00,90.87,90.87,90.64,90.65,8653.0,90.87,90.87,90.64,90.65,8653.0
2017-12-08 10:35:00,90.69,90.79,90.67,90.67,7247.0,90.69,90.79,90.67,90.67,7247.0
2017-12-08 10:40:00,90.65,90.69,90.59,90.62,4484.0,90.65,90.69,90.59,90.62,4484.0
2017-12-08 10:45:00,90.62,90.65,90.52,90.58,8100.0,90.62,90.65,90.52,90.58,8100.0
2017-12-08 10:50:00,90.6,90.62,90.5,90.53,6779.0,90.6,90.62,90.5,90.53,6779.0
2017-12-08 10:55:00,90.55,90.69,90.55,90.67,5731.0,90.55,90.69,90.55,90.67,5731.0
2017-12-08 11:00:00,90.67,90.67,90.54,90.57,7885.0,90.67,90.67,90.54,90.57,7885.0
2017-12-08 11:05:00,90.56,90.56,90.45,90.49,12938.0,90.56,90.56,90.45,90.49,12938.0
2017-12-08 11:10:00,90.49,90.65,90.49,90.62,5860.0,90.49,90.65,90.49,90.62,5860.0
2017-12-08 11:15:00,90.64,90.65,90.48,90.48,6700.0,90.64,90.65,90.48,90.48,6700.0
2017-12-08 11:20:00,90.49,90.56,90.46,90.51,10325.0,90.49,90.56,90.46,90.51,10325.0
2017-12-08 11:25:00,90.51,90.51,90.41,90.41,7810.0,90.51,90.51,90.41,90.41,7810.0
2017-12-08 11:30:00,90.44,90.46,90.33,90.35,8300.0,90.44,90.46,90.33,90.35,8300.0
2017-12-08 11:35:00,90.34,90.56,90.32,90.56,7500.0,90.34,90.56,90.32,90.56,7500.0
2017-12-08 11:40:00,90.57,90.66,90.57,90.63,5670.0,90.57,90.66,90.57,90.63,5670.0
2017-12-08 11:45:00,90.66,90.72,90.53,90.53,10722.0,90.66,90.72,90.53,90.53,10722.0
2017-12-08 11:50:00,90.53,90.53,90.47,90.5,4825.0,90.53,90.53,90.47,90.5,4825.0
2017-12-08 11:55:00,90.51,90.55,90.43,90.52,6218.0,90.51,90.55,90.43,90.52,6218.0
2017-12-08 12:00:00,90.53,90.59,90.47,90.59,5200.0,90.53,90.59,90.47,90.59,5200.0
2017-12-08 12:05:00,90.58,90.66,90.56,90.57,5334.0,90.58,90.66,90.56,90.57,5334.0
2017-12-08 12:10:00,90.62,90.72,90.62,90.71,5300.0,90.62,90.72,90.62,90.71,5300.0
2017-12-08 12:15:00,90.68,90.71,90.65,90.71,6200.0,90.68,90.71,90.65,90.71,6200.0
2017-12-08 12:20:00,90.72,90.74,90.67,90.69,5379.0,90.72,90.74,90.67,90.69,5379.0
2017-12-08 12:25:00,90.72,90.82,90.7,90.81,5042.0,90.72,90.82,90.7,90.81,5042.0
2017-12-08 12:30:00,90.81,90.84,90.78,90.8,4526.0,90.81,90.84,90.78,90.8,4526.0
2017-12-08 12:35:00,90.8,90.85,90.74,90.74,6000.0,90.8,90.85,90.74,90.74,6000.0
2017-12-08 12:40:00,90.78,90.84,90.76,90.82,3939.0,90.78,90.84,90.76,90.82,3939.0
2017-12-08 12:45:00,90.82,90.84,90.67,90.69,6350.0,90.82,90.84,90.67,90.69,6350.0
2017-12-08 12:50:00,90.67,90.71,90.65,90.71,4700.0,90.67,90.71,90.65,90.71,4700.0
2017-12-08 12:55:00,90.73,90.75,90.66,90.75,5898.0,90.73,90.75,90.66,90.75,5898.0
2017-12-08 13:00:00,90.75,90.78,90.72,90.77,3305.0,90.75,90.78,90.72,90.77,3305.0
2017-12-08 13:05:00,90.78,90.83,90.78,90.82,4193.0,90.78,90.83,90.78,90.82,4193.0
2017-12-08 13:10:00,90.82,90.85,90.8,90.8,4118.0,90.82,90.85,90.8,90.8,4118.0
2017-12-08 13:15:00,90.81,90.92,90.78,90.92,4966.0,90.81,90.92,90.78,90.92,4966.0
2017-12-08 13:20:00,90.92,90.98,90.88,90.93,6464.0,90.92,90.98,90.88,90.93,6464.0
2017-12-08 13:25:00,90.95,90.98,90.92,90.98,4919.0,90.95,90.98,90.92,90.98,4919.0
2017-12-08 13:30:00,90.99,91.04,90.99,91.04,4392.0,90.99,91.04,90.99,91.04,4392.0
2017-12-08 13:35:00,91.04,91.04,90.96,90.96,6053.0,91.04,91.04,90.96,90.96,6053.0
2017-12-08 13:40:00,90.95,90.96,90.91,90.95,7800.0,90.95,90.96,90.91,90.95,7800.0
2017-12-08 13:45:00,90.95,90.95,90.85,90.86,6023.0,90.95,90.95,90.85,90.86,6023.0
2017-12-08 13:50:00,90.86,90.87,90.82,90.84,5998.0,90.86,90.87,90.82,90.84,5998.0
2017-12-08 13:55:00,90.84,90.88,90.84,90.88,5465.0,90.84,90.88,90.84,90.88,5465.0
2017-12-08 14:00:00,90.89,90.92,90.86,90.9,3242.0,90.89,90.92,90.86,90.9,3242.0
2017-12-08 14:05:00,90.9,90.92,90.88,90.9,4824.0,90.9,90.92,90.88,90.9,4824.0
2017-12-08 14:10:00,90.91,90.95,90.8,90.8,9638.0,90.91,90.95,90.8,90.8,9638.0
2017-12-08 14:15:00,90.88,90.89,90.75,90.76,6335.0,90.88,90.89,90.75,90.76,6335.0
2017-12-08 14:20:00,90.74,90.75,90.56,90.56,12512.0,90.74,90.75,90.56,90.56,12512.0
2017-12-08 14:25:00,90.59,90.66,90.57,90.6,18319.0,90.59,90.66,90.57,90.6,18319.0
2017-12-08 14:30:00,90.59,90.6,90.45,90.54,12611.0,90.59,90.6,90.45,90.54,12611.0
2017-12-08 14:35:00,90.55,90.58,90.46,90.56,11297.0,90.55,90.58,90.46,90.56,11297.0
2017-12-08 14:40:00,90.59,90.78,90.59,90.78,16640.0,90.59,90.78,90.59,90.78,16640.0
2017-12-08 14:45:00,90.75,90.8,90.7,90.7,7515.0,90.75,90.8,90.7,90.7,7515.0
2017-12-08 14:50:00,90.73,90.77,90.63,90.77,3615.0,90.73,90.77,90.63,90.77,3615.0
2017-12-08 14:55:00,90.76,90.79,90.62,90.66,11284.0,90.76,90.79,90.62,90.66,11284.0
2017-12-08 15:00:00,90.66,90.68,90.57,90.59,9258.0,90.66,90.68,90.57,90.59,9258.0
2017-12-08 15:05:00,90.59,90.65,90.58,90.64,9400.0,90.59,90.65,90.58,90.64,9400.0
2017-12-08 15:10:00,90.67,90.72,90.63,90.66,9965.0,90.67,90.72,90.63,90.66,9965.0
2017-12-08 15:15:00,90.67,90.72,90.62,90.72,7059.0,90.67,90.72,90.62,90.72,7059.0
2017-12-08 15:20:00,90.7,90.79,90.69,90.76,4500.0,90.7,90.79,90.69,90.76,4500.0
2017-12-08 15:25:00,90.76,90.8,90.71,90.73,10427.0,90.76,90.8,90.71,90.73,10427.0
2017-12-08 15:30:00,90.73,90.73,90.62,90.68,18412.0,90.73,90.73,90.62,90.68,18412.0
2017-12-08 15:35:00,90.68,90.74,90.66,90.66,18973.0,90.68,90.74,90.66,90.66,18973.0
2017-12-08 15:40:00,90.66,90.73,90.66,90.7,14833.0,90.66,90.73,90.66,90.7,14833.0
2017-12-08 15:45:00,90.68,90.69,90.49,90.56,48662.0,90.68,90.69,90.49,90.56,48662.0
2017-12-08 15:50:00,90.55,90.55,90.45,90.49,42035.0,90.55,90.55,90.45,90.49,42035.0
2017-12-08 15:55:00,90.5,90.53,90.44,90.53,67033.0,90.5,90.53,90.44,90.53,67033.0
2017-12-11 09:30:00,90.42,91.0,90.01,90.35,25295.0,90.42,91.0,90.01,90.35,25295.0
2017-12-11 09:35:00,90.35,90.74,90.21,90.58,3231.0,90.35,90.74,90.21,90.58,3231.0
2017-12-11 09:40:00,90.58,90.63,90.43,90.48,6203.0,90.58,90.63,90.43,90.48,6203.0
2017-12-11 09:45:00,90.42,90.82,90.27,90.61,11507.0,90.42,90.82,90.27,90.61,11507.0
2017-12-11 09:50:00,90.67,90.82,90.63,90.63,5700.0,90.67,90.82,90.63,90.63,5700.0
2017-12-11 09:55:00,90.65,90.94,90.62,90.94,8024.0,90.65,90.94,90.62,90.94,8024.0
2017-12-11 10:00:00,90.95,90.99,90.62,90.62,6800.0,90.95,90.99,90.62,90.62,6800.0
2017-12-11 10:05:00,90.66,90.75,90.49,90.73,12264.0,90.66,90.75,90.49,90.73,12264.0
2017-12-11 10:10:00,90.73,90.78,90.6,90.65,8957.0,90.73,90.78,90.6,90.65,8957.0
2017-12-11 10:15:00,90.63,90.63,90.41,90.49,6913.0,90.63,90.63,90.41,90.49,6913.0
2017-12-11 10:20:00,90.49,90.54,90.42,90.52,7206.0,90.49,90.54,90.42,90.52,7206.0
2017-12-11 10:25:00,90.52,90.61,90.49,90.49,8600.0,90.52,90.61,90.49,90.49,8600.0
2017-12-11 10:30:00,90.51,90.53,90.4,90.4,3267.0,90.51,90.53,90.4,90.4,3267.0
2017-12-11 10:35:00,90.41,90.41,90.22,90.28,11711.0,90.41,90.41,90.22,90.28,11711.0
2017-12-11 10:40:00,90.29,90.29,90.16,90.26,5706.0,90.29,90.29,90.16,90.26,5706.0
2017-12-11 10:45:00,90.28,90.37,90.25,90.37,3538.0,90.28,90.37,90.25,90.37,3538.0
2017-12-11 10:50:00,90.38,90.41,90.33,90.34,5100.0,90.38,90.41,90.33,90.34,5100.0
2017-12-11 10:55:00,90.34,90.37,90.26,90.37,7670.0,90.34,90.37,90.26,90.37,7670.0
2017-12-11 11:00:00,90.37,90.39,90.18,90.19,6361.0,90.37,90.39,90.18,90.19,6361.0
2017-12-11 11:05:00,90.16,90.16,89.99,89.99,4161.0,90.16,90.16,89.99,89.99,4161.0
2017-12-11 11:10:00,89.94,90.07,89.94,90.03,10354.0,89.94,90.07,89.94,90.03,10354.0
2017-12-11 11:15:00,90.02,90.06,89.92,89.92,12580.0,90.02,90.06,89.92,89.92,12580.0
2017-12-11 11:20:00,89.91,89.92,89.81,89.87,13740.0,89.91,89.92,89.81,89.87,13740.0
2017-12-11 11:25:00,89.86,89.87,89.54,89.54,14187.0,89.86,89.87,89.54,89.54,14187.0
2017-12-11 11:30:00,89.56,89.59,89.46,89.5,26477.0,89.56,89.59,89.46,89.5,26477.0
2017-12-11 11:35:00,89.48,89.5,89.43,89.48,9072.0,89.48,89.5,89.43,89.48,9072.0
2017-12-11 11:40:00,89.46,89.57,89.46,89.56,9162.0,89.46,89.57,89.46,89.56,9162.0
2017-12-11 11:45:00,89.56,89.87,89.56,89.87,11190.0,89.56,89.87,89.56,89.87,11190.0
2017-12-11 11:50:00,89.87,89.87,89.68,89.81,5544.0,89.87,89.87,89.68,89.81,5544.0
2017-12-11 11:55:00,89.81,89.89,89.71,89.71,7270.0,89.81,89.89,89.71,89.71,7270.0
2017-12-11 12:00:00,89.75,89.87,89.72,89.87,1900.0,89.75,89.87,89.72,89.87,1900.0
2017-12-11 12:05:00,89.89,89.91,89.86,89.91,3000.0,89.89,89.91,89.86,89.91,3000.0
2017-12-11 12:10:00,89.9,89.97,89.88,89.96,1856.0,89.9,89.97,89.88,89.96,1856.0
2017-12-11 12:15:00,90.0,90.05,89.97,90.01,5740.0,90.0,90.05,89.97,90.01,5740.0
2017-12-11 12:20:00,90.0,90.01,89.94,89.94,6029.0,90.0,90.01,89.94,89.94,6029.0
2017-12-11 12:25:00,89.99,89.99,89.93,89.96,4600.0,89.99,89.99,89.93,89.96,4600.0
2017-12-11 12:30:00,89.98,90.14,89.98,90.14,4534.0,89.98,90.14,89.98,90.14,4534.0
2017-12-11 12:35:00,90.06,90.16,90.06,90.11,3116.0,90.06,90.16,90.06,90.11,3116.0
2017-12-11 12:40:00,90.08,90.1,90.04,90.04,3100.0,90.08,90.1,90.04,90.04,3100.0
2017-12-11 12:45:00,89.97,90.07,89.97,90.04,2300.0,89.97,90.07,89.97,90.04,2300.0
2017-12-11 12:50:00,90.04,90.08,90.01,90.06,2000.0,90.04,90.08,90.01,90.06,2000.0
2017-12-11 12:55:00,90.08,90.1,90.02,90.05,4230.0,90.08,90.1,90.02,90.05,4230.0
2017-12-11 13:00:00,90.06,90.06,89.96,89.98,4200.0,90.06,90.06,89.96,89.98,4200.0
2017-12-11 13:05:00,90.01,90.04,89.96,90.0,3020.0,90.01,90.04,89.96,90.0,3020.0
2017-12-11 13:10:00,89.98,90.06,89.98,90.04,6284.0,89.98,90.06,89.98,90.04,6284.0
2017-12-11 13:15:00,90.05,90.07,89.99,90.03,2800.0,90.05,90.07,89.99,90.03,2800.0
2017-12-11 13:20:00,90.03,90.03,89.94,89.94,2834.0,90.03,90.03,89.94,89.94,2834.0
2017-12-11 13:25:00,89.96,89.96,89.88,89.88,1819.0,89.96,89.96,89.88,89.88,1819.0
2017-12-11 13:30:00,89.88,89.95,89.86,89.91,1100.0,89.88,89.95,89.86,89.91,1100.0
2017-12-11 13:35:00,89.92,89.94,89.83,89.94,3550.0,89.92,89.94,89.83,89.94,3550.0
2017-12-11 13:40:00,89.91,89.93,89.83,89.88,7513.0,89.91,89.93,89.83,89.88,7513.0
2017-12-11 13:45:00,89.85,89.87,89.8,89.81,3341.0,89.85,89.87,89.8,89.81,3341.0
2017-12-11 13:50:00,89.84,89.84,89.72,89.8,4678.0,89.84,89.84,89.72,89.8,4678.0
2017-12-11 13:55:00,89.81,89.85,89.77,89.83,6625.0,89.81,89.85,89.77,89.83,6625.0
2017-12-11 14:00:00,89.85,89.87,89.73,89.78,5710.0,89.85,89.87,89.73,89.78,5710.0
2017-12-11 14:05:00,89.77,89.81,89.75,89.79,3812.0,89.77,89.81,89.75,89.79,3812.0
2017-12-11 14:10:00,89.8,89.88,89.75,89.76,6261.0,89.8,89.88,89.75,89.76,6261.0
2017-12-11 14:15:00,89.76,89.82,89.73,89.8,4300.0,89.76,89.82,89.73,89.8,4300.0
2017-12-11 14:20:00,89.78,89.83,89.76,89.79,7123.0,89.78,89.83,89.76,89.79,7123.0
2017-12-11 14:25:00,89.8,89.85,89.77,89.81,5000.0,89.8,89.85,89.77,89.81,5000.0
2017-12-11 14:30:00,89.79,89.82,89.74,89.77,6460.0,89.79,89.82,89.74,89.77,6460.0
2017-12-11 14:35:00,89.77,89.8,89.71,89.77,5716.0,89.77,89.8,89.71,89.77,5716.0
2017-12-11 14:40:00,89.75,89.77,89.69,89.7,8159.0,89.75,89.77,89.69,89.7,8159.0
2017-12-11 14:45:00,89.71,89.8,89.69,89.75,6300.0,89.71,89.8,89.69,89.75,6300.0
2017-12-11 14:50:00,89.75,89.76,89.62,89.69,8544.0,89.75,89.76,89.62,89.69,8544.0
2017-12-11 14:55:00,89.67,89.72,89.61,89.72,8580.0,89.67,89.72,89.61,89.72,8580.0
2017-12-11 15:00:00,89.69,89.7,89.6,89.62,8328.0,89.69,89.7,89.6,89.62,8328.0
2017-12-11 15:05:00,89.61,89.65,89.57,89.59,12061.0,89.61,89.65,89.57,89.59,12061.0
2017-12-11 15:10:00,89.58,89.69,89.58,89.63,10519.0,89.58,89.69,89.58,89.63,10519.0
2017-12-11 15:15:00,89.62,89.64,89.51,89.53,9071.0,89.62,89.64,89.51,89.53,9071.0
2017-12-11 15:20:00,89.52,89.57,89.52,89.55,7049.0,89.52,89.57,89.52,89.55,7049.0
2017-12-11 15:25:00,89.56,89.62,89.53,89.57,8591.0,89.56,89.62,89.53,89.57,8591.0
2017-12-11 15:30:00,89.59,89.66,89.57,89.65,15273.0,89.59,89.66,89.57,89.65,15273.0
2017-12-11 15:35:00,89.64,89.71,89.59,89.63,14088.0,89.64,89.71,89.59,89.63,14088.0
2017-12-11 15:40:00,89.64,89.64,89.54,89.61,21575.0,89.64,89.64,89.54,89.61,21575.0
2017-12-11 15:45:00,89.61,89.74,89.61,89.74,13947.0,89.61,89.74,89.61,89.74,13947.0
2017-12-11 15:50:00,89.73,89.73,89.53,89.59,50806.0,89.73,89.73,89.53,89.59,50806.0
2017-12-11 15:55:00,89.59,89.65,89.54,89.56,76547.0,89.59,89.65,89.54,89.56,76547.0
2017-12-12 09:30:00,87.39,88.41,86.77,87.44,43158.0,87.39,88.41,86.77,87.44,43158.0
2017-12-12 09:35:00,87.45,88.12,87.25,88.12,14095.0,87.45,88.12,87.25,88.12,14095.0
2017-12-12 09:40:00,88.13,88.53,88.09,88.49,18613.0,88.13,88.53,88.09,88.49,18613.0
2017-12-12 09:45:00,88.48,88.48,88.07,88.17,13069.0,88.48,88.48,88.07,88.17,13069.0
2017-12-12 09:50:00,88.14,88.27,87.88,87.9,78242.0,88.14,88.27,87.88,87.9,78242.0
2017-12-12 09:55:00,87.87,88.08,87.71,88.08,13000.0,87.87,88.08,87.71,88.08,13000.0
2017-12-12 10:00:00,88.14,88.3,88.05,88.22,10401.0,88.14,88.3,88.05,88.22,10401.0
2017-12-12 10:05:00,88.28,88.29,88.03,88.03,12961.0,88.28,88.29,88.03,88.03,12961.0
2017-12-12 10:10:00,88.02,88.11,88.02,88.04,9520.0,88.02,88.11,88.02,88.04,9520.0
2017-12-12 10:15:00,88.03,88.03,87.87,88.02,9017.0,88.03,88.03,87.87,88.02,9017.0
2017-12-12 10:20:00,87.99,88.03,87.9,87.9,6433.0,87.99,88.03,87.9,87.9,6433.0
2017-12-12 10:25:00,87.88,88.03,87.88,87.9,7230.0,87.88,88.03,87.88,87.9,7230.0
2017-12-12 10:30:00,87.9,87.93,87.7,87.87,8249.0,87.9,87.93,87.7,87.87,8249.0
2017-12-12 10:35:00,87.89,88.08,87.86,88.05,5141.0,87.89,88.08,87.86,88.05,5141.0
2017-12-12 10:40:00,88.05,88.09,87.99,88.09,4423.0,88.05,88.09,87.99,88.09,4423.0
2017-12-12 10:45:00,88.08,88.15,88.07,88.13,8122.0,88.08,88.15,88.07,88.13,8122.0
2017-12-12 10:50:00,88.12,88.24,88.12,88.24,3303.0,88.12,88.24,88.12,88.24,3303.0
2017-12-12 10:55:00,88.26,88.31,88.2,88.2,3765.0,88.26,88.31,88.2,88.2,3765.0
2017-12-12 11:00:00,88.25,88.34,88.25,88.31,9663.0,88.25,88.34,88.25,88.31,9663.0
2017-12-12 11:05:00,88.34,88.34,88.27,88.31,7766.0,88.34,88.34,88.27,88.31,7766.0
2017-12-12 11:10:00,88.28,88.34,88.22,88.23,6935.0,88.28,88.34,88.22,88.23,6935.0
2017-12-12 11:15:00,88.23,88.25,88.08,88.15,8222.0,88.23,88.25,88.08,88.15,8222.0
2017-12-12 11:20:00,88.18,88.22,88.11,88.22,8983.0,88.18,88.22,88.11,88.22,8983.0
2017-12-12 11:25:00,88.2,88.23,88.0,88.1,9353.0,88.2,88.23,88.0,88.1,9353.0
2017-12-12 11:30:00,88.11,88.17,88.03,88.13,4945.0,88.11,88.17,88.03,88.13,4945.0
2017-12-12 11:35:00,88.11,88.12,87.99,88.11,5528.0,88.11,88.12,87.99,88.11,5528.0
2017-12-12 11:40:00,88.12,88.14,88.01,88.14,5999.0,88.12,88.14,88.01,88.14,5999.0
2017-12-12 11:45:00,88.14,88.18,88.04,88.18,7969.0,88.14,88.18,88.04,88.18,7969.0
2017-12-12 11:50:00,88.18,88.28,88.14,88.28,8264.0,88.18,88.28,88.14,88.28,8264.0
2017-12-12 11:55:00,88.28,88.31,88.21,88.29,6322.0,88.28,88.31,88.21,88.29,6322.0
2017-12-12 12:00:00,88.3,88.44,88.3,88.4,7956.0,88.3,88.44,88.3,88.4,7956.0
2017-12-12 12:05:00,88.38,88.38,88.28,88.3,3736.0,88.38,88.38,88.28,88.3,3736.0
2017-12-12 12:10:00,88.33,88.37,88.23,88.3,8411.0,88.33,88.37,88.23,88.3,8411.0
2017-12-12 12:15:00,88.3,88.32,88.23,88.28,4988.0,88.3,88.32,88.23,88.28,4988.0
2017-12-12 12:20:00,88.26,88.33,88.25,88.31,5009.0,88.26,88.33,88.25,88.31,5009.0
2017-12-12 12:25:00,88.31,88.31,87.99,88.02,9864.0,88.31,88.31,87.99,88.02,9864.0
2017-12-12 12:30:00,88.01,88.19,88.01,88.12,9724.0,88.01,88.19,88.01,88.12,9724.0
2017-12-12 12:35:00,88.17,88.19,88.12,88.14,3300.0,88.17,88.19,88.12,88.14,3300.0
2017-12-12 12:40:00,88.16,88.2,88.13,88.16,7511.0,88.16,88.2,88.13,88.16,7511.0
2017-12-12 12:45:00,88.15,88.19,88.01,88.01,5176.0,88.15,88.19,88.01,88.01,5176.0
2017-12-12 12:50:00,88.04,88.11,88.01,88.11,5932.0,88.04,88.11,88.01,88.11,5932.0
2017-12-12 12:55:00,88.13,88.16,88.1,88.14,5643.0,88.13,88.16,88.1,88.14,5643.0
2017-12-12 13:00:00,88.14,88.22,88.09,88.11,6873.0,88.14,88.22,88.09,88.11,6873.0
2017-12-12 13:05:00,88.1,88.15,88.07,88.13,3700.0,88.1,88.15,88.07,88.13,3700.0
2017-12-12 13:10:00,88.12,88.19,88.12,88.19,6535.0,88.12,88.19,88.12,88.19,6535.0
2017-12-12 13:15:00,88.17,88.19,88.06,88.06,10004.0,88.17,88.19,88.06,88.06,10004.0
2017-12-12 13:20:00,88.09,88.13,88.03,88.06,9018.0,88.09,88.13,88.03,88.06,9018.0
2017-12-12 13:25:00,88.06,88.07,87.73,87.79,10981.0,88.06,88.07,87.73,87.79,10981.0
2017-12-12 13:30:00,87.78,87.78,87.52,87.57,47637.0,87.78,87.78,87.52,87.57,47637.0
2017-12-12 13:35:00,87.56,87.63,87.55,87.56,9825.0,87.56,87.63,87.55,87.56,9825.0
2017-12-12 13:40:00,87.59,87.59,87.51,87.52,5514.0,87.59,87.59,87.51,87.52,5514.0
2017-12-12 13:45:00,87.53,87.56,87.47,87.49,9458.0,87.53,87.56,87.47,87.49,9458.0
2017-12-12 13:50:00,87.47,87.5,87.4,87.4,7095.0,87.47,87.5,87.4,87.4,7095.0
2017-12-12 13:55:00,87.4,87.41,87.32,87.39,9527.0,87.4,87.41,87.32,87.39,9527.0
2017-12-12 14:00:00,87.37,87.37,87.24,87.31,12940.0,87.37,87.37,87.24,87.31,12940.0
2017-12-12 14:05:00,87.37,87.53,87.36,87.51,7373.0,87.37,87.53,87.36,87.51,7373.0
2017-12-12 14:10:00,87.5,87.6,87.49,87.58,7878.0,87.5,87.6,87.49,87.58,7878.0
2017-12-12 14:15:00,87.6,87.81,87.59,87.8,15357.0,87.6,87.81,87.59,87.8,15357.0
2017-12-12 14:20:00,87.8,87.8,87.69,87.74,10499.0,87.8,87.8,87.69,87.74,10499.0
2017-12-12 14:25:00,87.74,87.77,87.66,87.74,8637.0,87.74,87.77,87.66,87.74,8637.0
2017-12-12 14:30:00,87.75,87.77,87.57,87.57,13964.0,87.75,87.77,87.57,87.57,13964.0
2017-12-12 14:35:00,87.61,87.69,87.56,87.61,10198.0,87.61,87.69,87.56,87.61,10198.0
2017-12-12 14:40:00,87.63,87.66,87.58,87.64,9383.0,87.63,87.66,87.58,87.64,9383.0
2017-12-12 14:45:00,87.65,87.7,87.6,87.65,8700.0,87.65,87.7,87.6,87.65,8700.0
2017-12-12 14:50:00,87.63,87.68,87.58,87.61,17536.0,87.63,87.68,87.58,87.61,17536.0
2017-12-12 14:55:00,87.62,87.67,87.61,87.64,10013.0,87.62,87.67,87.61,87.64,10013.0
2017-12-12 15:00:00,87.63,87.7,87.58,87.68,10745.0,87.63,87.7,87.58,87.68,10745.0
2017-12-12 15:05:00,87.66,87.77,87.65,87.77,10073.0,87.66,87.77,87.65,87.77,10073.0
2017-12-12 15:10:00,87.79,87.79,87.65,87.74,9824.0,87.79,87.79,87.65,87.74,9824.0
2017-12-12 15:15:00,87.74,87.78,87.68,87.77,14325.0,87.74,87.78,87.68,87.77,14325.0
2017-12-12 15:20:00,87.78,87.81,87.74,87.76,14137.0,87.78,87.81,87.74,87.76,14137.0
2017-12-12 15:25:00,87.77,87.83,87.75,87.78,15916.0,87.77,87.83,87.75,87.78,15916.0
2017-12-12 15:30:00,87.8,87.8,87.68,87.75,20638.0,87.8,87.8,87.68,87.75,20638.0
2017-12-12 15:35:00,87.75,87.77,87.7,87.76,20810.0,87.75,87.77,87.7,87.76,20810.0
2017-12-12 15:40:00,87.76,87.8,87.69,87.69,32968.0,87.76,87.8,87.69,87.69,32968.0
2017-12-12 15:45:00,87.69,87.72,87.58,87.64,29781.0,87.69,87.72,87.58,87.64,29781.0
2017-12-12 15:50:00,87.64,87.68,87.43,87.68,59176.0,87.64,87.68,87.43,87.68,59176.0
2017-12-12 15:55:00,87.65,87.68,87.55,87.59,93269.0,87.65,87.68,87.55,87.59,93269.0
2017-12-13 09:30:00,88.05,88.46,87.88,88.46,15409.0,88.05,88.46,87.88,88.46,15409.0
2017-12-13 09:35:00,88.4,88.74,88.37,88.55,13827.0,88.4,88.74,88.37,88.55,13827.0
2017-12-13 09:40:00,88.56,88.99,88.56,88.88,9979.0,88.56,88.99,88.56,88.88,9979.0
2017-12-13 09:45:00,88.88,89.07,88.65,89.07,9285.0,88.88,89.07,88.65,89.07,9285.0
2017-12-13 09:50:00,89.07,89.08,88.81,88.9,10220.0,89.07,89.08,88.81,88.9,10220.0
2017-12-13 09:55:00,88.89,88.94,88.61,88.68,10069.0,88.89,88.94,88.61,88.68,10069.0
2017-12-13 10:00:00,88.64,88.9,88.6,88.9,12020.0,88.64,88.9,88.6,88.9,12020.0
2017-12-13 10:05:00,88.9,88.9,88.66,88.67,13310.0,88.9,88.9,88.66,88.67,13310.0
2017-12-13 10:10:00,88.73,89.02,88.69,89.02,7500.0,88.73,89.02,88.69,89.02,7500.0
2017-12-13 10:15:00,89.07,89.12,88.71,88.71,18949.0,89.07,89.12,88.71,88.71,18949.0
2017-12-13 10:20:00,88.73,88.99,88.73,88.99,3387.0,88.73,88.99,88.73,88.99,3387.0
2017-12-13 10:25:00,88.95,89.0,88.77,88.95,22443.0,88.95,89.0,88.77,88.95,22443.0
2017-12-13 10:30:00,88.93,89.0,88.77,88.96,5610.0,88.93,89.0,88.77,88.96,5610.0
2017-12-13 10:35:00,88.96,89.0,88.91,88.97,9617.0,88.96,89.0,88.91,88.97,9617.0
2017-12-13 10:40:00,88.96,89.01,88.74,88.79,12717.0,88.96,89.01,88.74,88.79,12717.0
2017-12-13 10:45:00,88.83,88.94,88.74,88.8,6600.0,88.83,88.94,88.74,88.8,6600.0
2017-12-13 10:50:00,88.81,88.83,88.63,88.79,10292.0,88.81,88.83,88.63,88.79,10292.0
2017-12-13 10:55:00,88.76,89.11,88.75,89.11,14622.0,88.76,89.11,88.75,89.11,14622.0
2017-12-13 11:00:00,89.15,89.18,89.02,89.11,11942.0,89.15,89.18,89.02,89.11,11942.0
2017-12-13 11:05:00,89.13,89.17,89.06,89.11,12103.0,89.13,89.17,89.06,89.11,12103.0
2017-12-13 11:10:00,89.14,89.2,89.07,89.11,7310.0,89.14,89.2,89.07,89.11,7310.0
2017-12-13 11:15:00,89.12,89.16,88.94,88.94,12468.0,89.12,89.16,88.94,88.94,12468.0
2017-12-13 11:20:00,88.88,89.03,88.83,89.03,10065.0,88.88,89.03,88.83,89.03,10065.0
2017-12-13 11:25:00,89.02,89.09,88.98,89.02,6586.0,89.02,89.09,88.98,89.02,6586.0
2017-12-13 11:30:00,89.04,89.13,88.97,89.11,12603.0,89.04,89.13,88.97,89.11,12603.0
2017-12-13 11:35:00,89.15,89.17,89.02,89.04,6875.0,89.15,89.17,89.02,89.04,6875.0
2017-12-13 11:40:00,89.06,89.06,88.95,88.95,8665.0,89.06,89.06,88.95,88.95,8665.0
2017-12-13 11:45:00,88.94,89.0,88.87,88.98,10904.0,88.94,89.0,88.87,88.98,10904.0
2017-12-13 11:50:00,88.98,89.03,88.91,89.03,8110.0,88.98,89.03,88.91,89.03,8110.0
2017-12-13 11:55:00,88.98,89.12,88.94,89.02,7457.0,88.98,89.12,88.94,89.02,7457.0
2017-12-13 12:00:00,88.99,89.02,88.77,88.77,8399.0,88.99,89.02,88.77,88.77,8399.0
2017-12-13 12:05:00,88.8,88.94,88.77,88.82,5000.0,88.8,88.94,88.77,88.82,5000.0
2017-12-13 12:10:00,88.8,88.83,88.76,88.83,4530.0,88.8,88.83,88.76,88.83,4530.0
2017-12-13 12:15:00,88.78,88.88,88.72,88.73,5825.0,88.78,88.88,88.72,88.73,5825.0
2017-12-13 12:20:00,88.74,88.82,88.73,88.81,4835.0,88.74,88.82,88.73,88.81,4835.0
2017-12-13 12:25:00,88.81,88.83,88.77,88.81,5408.0,88.81,88.83,88.77,88.81,5408.0
2017-12-13 12:30:00,88.81,88.82,88.77,88.77,3761.0,88.81,88.82,88.77,88.77,3761.0
2017-12-13 12:35:00,88.76,88.82,88.63,88.63,5294.0,88.76,88.82,88.63,88.63,5294.0
2017-12-13 12:40:00,88.65,88.74,88.65,88.67,3961.0,88.65,88.74,88.65,88.67,3961.0
2017-12-13 12:45:00,88.68,88.78,88.68,88.75,4000.0,88.68,88.78,88.68,88.75,4000.0
2017-12-13 12:50:00,88.73,88.81,88.72,88.77,2500.0,88.73,88.81,88.72,88.77,2500.0
2017-12-13 12:55:00,88.77,88.83,88.76,88.8,3217.0,88.77,88.83,88.76,88.8,3217.0
2017-12-13 13:00:00,88.79,88.84,88.7,88.7,4900.0,88.79,88.84,88.7,88.7,4900.0
2017-12-13 13:05:00,88.73,88.75,88.68,88.75,1935.0,88.73,88.75,88.68,88.75,1935.0
2017-12-13 13:10:00,88.8,88.8,88.66,88.7,3702.0,88.8,88.8,88.66,88.7,3702.0
2017-12-13 13:15:00,88.72,88.72,88.61,88.61,3756.0,88.72,88.72,88.61,88.61,3756.0
2017-12-13 13:20:00,88.6,88.72,88.6,88.62,8066.0,88.6,88.72,88.6,88.62,8066.0
2017-12-13 13:25:00,88.61,88.66,88.51,88.51,4841.0,88.61,88.66,88.51,88.51,4841.0
2017-12-13 13:30:00,88.51,88.53,88.42,88.52,3653.0,88.51,88.53,88.42,88.52,3653.0
2017-12-13 13:35:00,88.5,88.54,88.49,88.51,5291.0,88.5,88.54,88.49,88.51,5291.0
2017-12-13 13:40:00,88.51,88.63,88.49,88.57,6414.0,88.51,88.63,88.49,88.57,6414.0
2017-12-13 13:45:00,88.56,88.56,88.36,88.37,6102.0,88.56,88.56,88.36,88.37,6102.0
2017-12-13 13:50:00,88.37,88.48,88.37,88.44,3479.0,88.37,88.48,88.37,88.44,3479.0
2017-12-13 13:55:00,88.48,88.52,88.42,88.44,7306.0,88.48,88.52,88.42,88.44,7306.0
2017-12-13 14:00:00,88.47,88.62,88.4,88.62,9738.0,88.47,88.62,88.4,88.62,9738.0
2017-12-13 14:05:00,88.58,88.69,88.57,88.67,5462.0,88.58,88.69,88.57,88.67,5462.0
2017-12-13 14:10:00,88.62,88.67,88.58,88.59,8728.0,88.62,88.67,88.58,88.59,8728.0
2017-12-13 14:15:00,88.59,88.64,88.47,88.64,8887.0,88.59,88.64,88.47,88.64,8887.0
2017-12-13 14:20:00,88.65,88.65,88.47,88.59,7888.0,88.65,88.65,88.47,88.59,7888.0
2017-12-13 14:25:00,88.59,88.7,88.59,88.7,6099.0,88.59,88.7,88.59,88.7,6099.0
2017-12-13 14:30:00,88.71,88.79,88.62,88.74,11225.0,88.71,88.79,88.62,88.74,11225.0
2017-12-13 14:35:00,88.73,88.73,88.58,88.6,6469.0,88.73,88.73,88.58,88.6,6469.0
2017-12-13 14:40:00,88.59,88.7,88.59,88.66,8325.0,88.59,88.7,88.59,88.66,8325.0
2017-12-13 14:45:00,88.66,88.72,88.66,88.7,6119.0,88.66,88.72,88.66,88.7,6119.0
2017-12-13 14:50:00,88.71,88.72,88.53,88.58,11298.0,88.71,88.72,88.53,88.58,11298.0
2017-12-13 14:55:00,88.63,88.64,88.51,88.6,9329.0,88.63,88.64,88.51,88.6,9329.0
2017-12-13 15:00:00,88.58,88.58,88.36,88.5,13597.0,88.58,88.58,88.36,88.5,13597.0
2017-12-13 15:05:00,88.51,88.52,88.45,88.45,8794.0,88.51,88.52,88.45,88.45,8794.0
2017-12-13 15:10:00,88.45,88.54,88.44,88.51,10865.0,88.45,88.54,88.44,88.51,10865.0
2017-12-13 15:15:00,88.51,88.59,88.5,88.56,10554.0,88.51,88.59,88.5,88.56,10554.0
2017-12-13 15:20:00,88.57,88.59,88.52,88.56,9952.0,88.57,88.59,88.52,88.56,9952.0
2017-12-13 15:25:00,88.56,88.56,88.45,88.46,12838.0,88.56,88.56,88.45,88.46,12838.0
2017-12-13 15:30:00,88.47,88.54,88.47,88.54,13440.0,88.47,88.54,88.47,88.54,13440.0
2017-12-13 15:35:00,88.54,88.58,88.47,88.5,17150.0,88.54,88.58,88.47,88.5,17150.0
2017-12-13 15:40:00,88.49,88.5,88.43,88.46,17250.0,88.49,88.5,88.43,88.46,17250.0
2017-12-13 15:45:00,88.48,88.5,88.43,88.47,17266.0,88.48,88.5,88.43,88.47,17266.0
2017-12-13 15:50:00,88.46,88.46,88.26,88.27,29023.0,88.46,88.46,88.26,88.27,29023.0
2017-12-13 15:55:00,88.27,88.31,88.22,88.25,50850.0,88.27,88.31,88.22,88.25,50850.0
2017-12-14 09:30:00,88.5,88.82,88.47,88.58,10926.0,88.5,88.82,88.47,88.58,10926.0
2017-12-14 09:35:00,88.48,88.71,88.41,88.49,5700.0,88.48,88.71,88.41,88.49,5700.0
2017-12-14 09:40:00,88.41,88.76,88.35,88.76,4200.0,88.41,88.76,88.35,88.76,4200.0
2017-12-14 09:45:00,88.63,88.79,88.63,88.79,7051.0,88.63,88.79,88.63,88.79,7051.0
2017-12-14 09:50:00,88.83,89.03,88.68,88.73,15202.0,88.83,89.03,88.68,88.73,15202.0
2017-12-14 09:55:00,88.79,88.8,88.43,88.55,14353.0,88.79,88.8,88.43,88.55,14353.0
2017-12-14 10:00:00,88.51,88.54,88.3,88.36,17363.0,88.51,88.54,88.3,88.36,17363.0
2017-12-14 10:05:00,88.38,88.6,88.38,88.6,10462.0,88.38,88.6,88.38,88.6,10462.0
2017-12-14 10:10:00,88.58,88.76,88.58,88.69,7103.0,88.58,88.76,88.58,88.69,7103.0
2017-12-14 10:15:00,88.6,88.62,88.48,88.57,4903.0,88.6,88.62,88.48,88.57,4903.0
2017-12-14 10:20:00,88.52,88.6,88.43,88.6,6400.0,88.52,88.6,88.43,88.6,6400.0
2017-12-14 10:25:00,88.6,88.65,88.5,88.61,7085.0,88.6,88.65,88.5,88.61,7085.0
2017-12-14 10:30:00,88.58,88.61,88.53,88.6,5260.0,88.58,88.61,88.53,88.6,5260.0
2017-12-14 10:35:00,88.53,88.59,88.46,88.46,2800.0,88.53,88.59,88.46,88.46,2800.0
2017-12-14 10:40:00,88.52,88.65,88.49,88.63,6100.0,88.52,88.65,88.49,88.63,6100.0
2017-12-14 10:45:00,88.62,88.64,88.53,88.57,2603.0,88.62,88.64,88.53,88.57,2603.0
2017-12-14 10:50:00,88.52,88.59,88.51,88.57,7764.0,88.52,88.59,88.51,88.57,7764.0
2017-12-14 10:55:00,88.59,88.64,88.56,88.6,3737.0,88.59,88.64,88.56,88.6,3737.0
2017-12-14 11:00:00,88.6,88.6,88.51,88.51,5833.0,88.6,88.6,88.51,88.51,5833.0
2017-12-14 11:05:00,88.54,88.55,88.43,88.46,4923.0,88.54,88.55,88.43,88.46,4923.0
2017-12-14 11:10:00,88.45,88.49,88.2,88.21,8931.0,88.45,88.49,88.2,88.21,8931.0
2017-12-14 11:15:00,88.23,88.27,88.18,88.19,7649.0,88.23,88.27,88.18,88.19,7649.0
2017-12-14 11:20:00,88.18,88.2,88.1,88.2,6737.0,88.18,88.2,88.1,88.2,6737.0
2017-12-14 11:25:00,88.22,88.28,88.21,88.26,4135.0,88.22,88.28,88.21,88.26,4135.0
2017-12-14 11:30:00,88.26,88.32,88.22,88.22,6213.0,88.26,88.32,88.22,88.22,6213.0
2017-12-14 11:35:00,88.21,88.24,88.15,88.19,4403.0,88.21,88.24,88.15,88.19,4403.0
2017-12-14 11:40:00,88.18,88.22,88.16,88.17,4550.0,88.18,88.22,88.16,88.17,4550.0
2017-12-14 11:45:00,88.19,88.21,88.15,88.21,6120.0,88.19,88.21,88.15,88.21,6120.0
2017-12-14 11:50:00,88.21,88.21,88.11,88.12,5263.0,88.21,88.21,88.11,88.12,5263.0
2017-12-14 11:55:00,88.12,88.13,88.02,88.03,5303.0,88.12,88.13,88.02,88.03,5303.0
2017-12-14 12:00:00,88.01,88.17,87.87,88.12,10801.0,88.01,88.17,87.87,88.12,10801.0
2017-12-14 12:05:00,88.14,88.26,88.14,88.23,2742.0,88.14,88.26,88.14,88.23,2742.0
2017-12-14 12:10:00,88.22,88.23,88.09,88.16,5800.0,88.22,88.23,88.09,88.16,5800.0
2017-12-14 12:15:00,88.15,88.22,88.12,88.22,3400.0,88.15,88.22,88.12,88.22,3400.0
2017-12-14 12:20:00,88.2,88.21,88.16,88.18,4879.0,88.2,88.21,88.16,88.18,4879.0
2017-12-14 12:25:00,88.2,88.2,88.07,88.09,2600.0,88.2,88.2,88.07,88.09,2600.0
2017-12-14 12:30:00,88.09,88.11,88.02,88.02,3504.0,88.09,88.11,88.02,88.02,3504.0
2017-12-14 12:35:00,88.02,88.04,87.91,88.01,4730.0,88.02,88.04,87.91,88.01,4730.0
2017-12-14 12:40:00,88.0,88.08,88.0,88.05,4491.0,88.0,88.08,88.0,88.05,4491.0
2017-12-14 12:45:00,88.06,88.06,87.97,87.97,2778.0,88.06,88.06,87.97,87.97,2778.0
2017-12-14 12:50:00,87.97,88.0,87.92,87.97,5204.0,87.97,88.0,87.92,87.97,5204.0
2017-12-14 12:55:00,87.97,87.97,87.88,87.93,3400.0,87.97,87.97,87.88,87.93,3400.0
2017-12-14 13:00:00,87.95,87.96,87.82,87.85,5700.0,87.95,87.96,87.82,87.85,5700.0
2017-12-14 13:05:00,87.85,87.98,87.84,87.98,4505.0,87.85,87.98,87.84,87.98,4505.0
2017-12-14 13:10:00,87.96,87.97,87.85,87.87,3906.0,87.96,87.97,87.85,87.87,3906.0
2017-12-14 13:15:00,87.86,87.86,87.63,87.81,7200.0,87.86,87.86,87.63,87.81,7200.0
2017-12-14 13:20:00,87.83,87.87,87.76,87.84,3269.0,87.83,87.87,87.76,87.84,3269.0
2017-12-14 13:25:00,87.88,87.96,87.85,87.87,4654.0,87.88,87.96,87.85,87.87,4654.0
2017-12-14 13:30:00,87.92,87.94,87.85,87.9,4880.0,87.92,87.94,87.85,87.9,4880.0
2017-12-14 13:35:00,87.86,87.91,87.77,87.77,3981.0,87.86,87.91,87.77,87.77,3981.0
2017-12-14 13:40:00,87.83,87.83,87.74,87.83,3678.0,87.83,87.83,87.74,87.83,3678.0
2017-12-14 13:45:00,87.84,87.91,87.83,87.91,4605.0,87.84,87.91,87.83,87.91,4605.0
2017-12-14 13:50:00,87.9,87.91,87.82,87.84,5610.0,87.9,87.91,87.82,87.84,5610.0
2017-12-14 13:55:00,87.87,87.88,87.72,87.72,5629.0,87.87,87.88,87.72,87.72,5629.0
2017-12-14 14:00:00,87.78,87.82,87.75,87.82,5308.0,87.78,87.82,87.75,87.82,5308.0
2017-12-14 14:05:00,87.81,87.83,87.74,87.79,3548.0,87.81,87.83,87.74,87.79,3548.0
2017-12-14 14:10:00,87.83,87.92,87.79,87.81,8390.0,87.83,87.92,87.79,87.81,8390.0
2017-12-14 14:15:00,87.79,87.85,87.74,87.82,6805.0,87.79,87.85,87.74,87.82,6805.0
2017-12-14 14:20:00,87.81,87.81,87.6,87.6,3493.0,87.81,87.81,87.6,87.6,3493.0
2017-12-14 14:25:00,87.65,87.68,87.57,87.59,5333.0,87.65,87.68,87.57,87.59,5333.0
2017-12-14 14:30:00,87.56,87.67,87.53,87.65,6100.0,87.56,87.67,87.53,87.65,6100.0
2017-12-14 14:35:00,87.65,87.66,87.6,87.62,10102.0,87.65,87.66,87.6,87.62,10102.0
2017-12-14 14:40:00,87.65,87.72,87.63,87.72,5892.0,87.65,87.72,87.63,87.72,5892.0
2017-12-14 14:45:00,87.73,87.76,87.6,87.64,8955.0,87.73,87.76,87.6,87.64,8955.0
2017-12-14 14:50:00,87.66,87.82,87.66,87.79,7599.0,87.66,87.82,87.66,87.79,7599.0
2017-12-14 14:55:00,87.76,87.93,87.76,87.93,6215.0,87.76,87.93,87.76,87.93,6215.0
2017-12-14 15:00:00,87.95,87.98,87.86,87.91,9175.0,87.95,87.98,87.86,87.91,9175.0
2017-12-14 15:05:00,87.94,87.97,87.88,87.97,12255.0,87.94,87.97,87.88,87.97,12255.0
2017-12-14 15:10:00,87.95,88.06,87.94,88.03,14854.0,87.95,88.06,87.94,88.03,14854.0
2017-12-14 15:15:00,88.02,88.02,87.94,87.96,6475.0,88.02,88.02,87.94,87.96,6475.0
2017-12-14 15:20:00,87.98,88.07,87.97,88.03,10721.0,87.98,88.07,87.97,88.03,10721.0
2017-12-14 15:25:00,88.03,88.07,88.03,88.06,11952.0,88.03,88.07,88.03,88.06,11952.0
2017-12-14 15:30:00,88.05,88.13,88.02,88.13,16822.0,88.05,88.13,88.02,88.13,16822.0
2017-12-14 15:35:00,88.13,88.22,88.1,88.17,20382.0,88.13,88.22,88.1,88.17,20382.0
2017-12-14 15:40:00,88.17,88.19,88.1,88.14,20800.0,88.17,88.19,88.1,88.14,20800.0
2017-12-14 15:45:00,88.14,88.18,88.07,88.14,27634.0,88.14,88.18,88.07,88.14,27634.0
2017-12-14 15:50:00,88.13,88.14,87.93,88.02,44140.0,88.13,88.14,87.93,88.02,44140.0
2017-12-14 15:55:00,88.03,88.09,87.97,87.99,59214.0,88.03,88.09,87.97,87.99,59214.0
2017-12-15 09:30:00,88.16,88.47,87.97,88.12,150854.0,88.16,88.47,87.97,88.12,150854.0
2017-12-15 09:35:00,88.15,88.15,87.63,87.9,7000.0,88.15,88.15,87.63,87.9,7000.0
2017-12-15 09:40:00,87.87,87.91,87.62,87.68,8808.0,87.87,87.91,87.62,87.68,8808.0
2017-12-15 09:45:00,87.66,87.75,87.59,87.68,4360.0,87.66,87.75,87.59,87.68,4360.0
2017-12-15 09:50:00,87.65,87.65,87.51,87.6,10200.0,87.65,87.65,87.51,87.6,10200.0
2017-12-15 09:55:00,87.63,87.84,87.63,87.81,2784.0,87.63,87.84,87.63,87.81,2784.0
2017-12-15 10:00:00,87.84,88.08,87.82,87.96,5672.0,87.84,88.08,87.82,87.96,5672.0
2017-12-15 10:05:00,88.02,88.04,87.94,87.98,2595.0,88.02,88.04,87.94,87.98,2595.0
2017-12-15 10:10:00,88.0,88.06,87.96,88.0,2400.0,88.0,88.06,87.96,88.0,2400.0
2017-12-15 10:15:00,87.99,88.23,87.99,88.17,4200.0,87.99,88.23,87.99,88.17,4200.0
2017-12-15 10:20:00,88.13,88.14,87.95,87.95,9204.0,88.13,88.14,87.95,87.95,9204.0
2017-12-15 10:25:00,87.97,88.03,87.91,88.0,8160.0,87.97,88.03,87.91,88.0,8160.0
2017-12-15 10:30:00,88.0,88.05,87.87,87.87,9350.0,88.0,88.05,87.87,87.87,9350.0
2017-12-15 10:35:00,87.86,87.88,87.71,87.84,17706.0,87.86,87.88,87.71,87.84,17706.0
2017-12-15 10:40:00,87.88,87.91,87.83,87.87,6812.0,87.88,87.91,87.83,87.87,6812.0
2017-12-15 10:45:00,87.88,88.02,87.88,87.94,6591.0,87.88,88.02,87.88,87.94,6591.0
2017-12-15 10:50:00,87.96,88.07,87.94,88.07,1700.0,87.96,88.07,87.94,88.07,1700.0
2017-12-15 10:55:00,88.07,88.12,88.07,88.12,2300.0,88.07,88.12,88.07,88.12,2300.0
2017-12-15 11:00:00,88.14,88.18,88.11,88.18,4800.0,88.14,88.18,88.11,88.18,4800.0
2017-12-15 11:05:00,88.17,88.24,88.11,88.11,7465.0,88.17,88.24,88.11,88.11,7465.0
2017-12-15 11:10:00,88.11,88.16,88.02,88.04,5000.0,88.11,88.16,88.02,88.04,5000.0
2017-12-15 11:15:00,88.04,88.09,88.0,88.07,12047.0,88.04,88.09,88.0,88.07,12047.0
2017-12-15 11:20:00,88.06,88.08,88.02,88.02,9915.0,88.06,88.08,88.02,88.02,9915.0
2017-12-15 11:25:00,88.0,88.07,87.95,88.07,13476.0,88.0,88.07,87.95,88.07,13476.0
2017-12-15 11:30:00,88.07,88.14,88.04,88.08,26222.0,88.07,88.14,88.04,88.08,26222.0
2017-12-15 11:35:00,88.11,88.13,87.95,88.03,15376.0,88.11,88.13,87.95,88.03,15376.0
2017-12-15 11:40:00,88.04,88.04,87.93,87.99,13767.0,88.04,88.04,87.93,87.99,13767.0
2017-12-15 11:45:00,88.0,88.0,87.81,87.91,17160.0,88.0,88.0,87.81,87.91,17160.0
2017-12-15 11:50:00,87.93,88.0,87.93,87.99,6056.0,87.93,88.0,87.93,87.99,6056.0
2017-12-15 11:55:00,87.99,88.03,87.96,88.02,8064.0,87.99,88.03,87.96,88.02,8064.0
2017-12-15 12:00:00,88.02,88.05,87.99,88.04,10413.0,88.02,88.05,87.99,88.04,10413.0
2017-12-15 12:05:00,88.04,88.04,87.95,87.95,8368.0,88.04,88.04,87.95,87.95,8368.0
2017-12-15 12:10:00,87.95,88.0,87.95,87.97,8095.0,87.95,88.0,87.95,87.97,8095.0
2017-12-15 12:15:00,87.99,88.05,87.95,88.04,13422.0,87.99,88.05,87.95,88.04,13422.0
2017-12-15 12:20:00,88.04,88.06,88.0,88.05,3600.0,88.04,88.06,88.0,88.05,3600.0
2017-12-15 12:25:00,88.01,88.07,87.96,87.98,10648.0,88.01,88.07,87.96,87.98,10648.0
2017-12-15 12:30:00,87.99,88.05,87.98,88.04,13570.0,87.99,88.05,87.98,88.04,13570.0
2017-12-15 12:35:00,88.02,88.03,87.98,88.01,4400.0,88.02,88.03,87.98,88.01,4400.0
2017-12-15 12:40:00,88.0,88.01,87.97,88.01,7760.0,88.0,88.01,87.97,88.01,7760.0
2017-12-15 12:45:00,88.01,88.03,88.0,88.02,6452.0,88.01,88.03,88.0,88.02,6452.0
2017-12-15 12:50:00,88.01,88.02,88.0,88.0,7243.0,88.01,88.02,88.0,88.0,7243.0
2017-12-15 12:55:00,88.02,88.05,88.0,88.05,6984.0,88.02,88.05,88.0,88.05,6984.0
2017-12-15 13:00:00,88.05,88.15,88.05,88.15,5600.0,88.05,88.15,88.05,88.15,5600.0
2017-12-15 13:05:00,88.15,88.17,88.08,88.11,10584.0,88.15,88.17,88.08,88.11,10584.0
2017-12-15 13:10:00,88.11,88.14,87.99,88.0,14362.0,88.11,88.14,87.99,88.0,14362.0
2017-12-15 13:15:00,88.01,88.06,87.94,88.05,9623.0,88.01,88.06,87.94,88.05,9623.0
2017-12-15 13:20:00,88.05,88.06,88.01,88.03,11162.0,88.05,88.06,88.01,88.03,11162.0
2017-12-15 13:25:00,88.02,88.05,88.0,88.03,5700.0,88.02,88.05,88.0,88.03,5700.0
2017-12-15 13:30:00,88.04,88.1,88.02,88.1,2683.0,88.04,88.1,88.02,88.1,2683.0
2017-12-15 13:35:00,88.1,88.3,88.09,88.3,7394.0,88.1,88.3,88.09,88.3,7394.0
2017-12-15 13:40:00,88.28,88.38,88.25,88.35,7577.0,88.28,88.38,88.25,88.35,7577.0
2017-12-15 13:45:00,88.35,88.35,88.15,88.17,6059.0,88.35,88.35,88.15,88.17,6059.0
2017-12-15 13:50:00,88.21,88.28,88.19,88.22,4756.0,88.21,88.28,88.19,88.22,4756.0
2017-12-15 13:55:00,88.21,88.24,88.12,88.16,7266.0,88.21,88.24,88.12,88.16,7266.0
2017-12-15 14:00:00,88.13,88.14,88.09,88.12,6425.0,88.13,88.14,88.09,88.12,6425.0
2017-12-15 14:05:00,88.11,88.12,88.02,88.06,9941.0,88.11,88.12,88.02,88.06,9941.0
2017-12-15 14:10:00,88.06,88.14,87.96,88.12,9883.0,88.06,88.14,87.96,88.12,9883.0
2017-12-15 14:15:00,88.11,88.23,88.11,88.14,7862.0,88.11,88.23,88.11,88.14,7862.0
2017-12-15 14:20:00,88.13,88.19,88.11,88.11,9603.0,88.13,88.19,88.11,88.11,9603.0
2017-12-15 14:25:00,88.12,88.27,88.12,88.27,5859.0,88.12,88.27,88.12,88.27,5859.0
2017-12-15 14:30:00,88.27,88.27,88.17,88.18,4850.0,88.27,88.27,88.17,88.18,4850.0
2017-12-15 14:35:00,88.18,88.24,88.18,88.24,7529.0,88.18,88.24,88.18,88.24,7529.0
2017-12-15 14:40:00,88.24,88.31,88.24,88.31,6402.0,88.24,88.31,88.24,88.31,6402.0
2017-12-15 14:45:00,88.29,88.3,88.18,88.3,6990.0,88.29,88.3,88.18,88.3,6990.0
2017-12-15 14:50:00,88.29,88.38,88.28,88.36,7687.0,88.29,88.38,88.28,88.36,7687.0
2017-12-15 14:55:00,88.34,88.34,88.23,88.26,2900.0,88.34,88.34,88.23,88.26,2900.0
2017-12-15 15:00:00,88.24,88.35,88.22,88.32,12288.0,88.24,88.35,88.22,88.32,12288.0
2017-12-15 15:05:00,88.31,88.48,88.31,88.37,20631.0,88.31,88.48,88.31,88.37,20631.0
2017-12-15 15:10:00,88.39,88.39,88.34,88.37,3446.0,88.39,88.39,88.34,88.37,3446.0
2017-12-15 15:15:00,88.37,88.42,88.36,88.41,13539.0,88.37,88.42,88.36,88.41,13539.0
2017-12-15 15:20:00,88.42,88.5,88.38,88.48,14511.0,88.42,88.5,88.38,88.48,14511.0
2017-12-15 15:25:00,88.5,88.62,88.49,88.54,14815.0,88.5,88.62,88.49,88.54,14815.0
2017-12-15 15:30:00,88.52,88.52,88.32,88.42,24819.0,88.52,88.52,88.32,88.42,24819.0
2017-12-15 15:35:00,88.43,88.65,88.42,88.6,35020.0,88.43,88.65,88.42,88.6,35020.0
2017-12-15 15:40:00,88.61,88.84,88.61,88.81,39412.0,88.61,88.84,88.61,88.81,39412.0
2017-12-15 15:45:00,88.81,88.83,88.65,88.77,66519.0,88.81,88.83,88.65,88.77,66519.0
2017-12-15 15:50:00,87.98,88.75,87.51,87.73,292388.0,87.98,88.75,87.51,87.73,292388.0
2017-12-15 15:55:00,87.71,87.87,87.51,87.86,265069.0,87.71,87.87,87.51,87.86,265069.0
2017-12-18 09:30:00,88.7,88.91,88.67,88.82,31997.0,88.7,88.91,88.67,88.82,31997.0
2017-12-18 09:35:00,88.82,88.92,88.56,88.82,14552.0,88.82,88.92,88.56,88.82,14552.0
2017-12-18 09:40:00,88.87,89.48,88.87,89.3,20257.0,88.87,89.48,88.87,89.3,20257.0
2017-12-18 09:45:00,89.38,89.4,89.24,89.28,20723.0,89.38,89.4,89.24,89.28,20723.0
2017-12-18 09:50:00,89.28,89.54,89.25,89.37,14247.0,89.28,89.54,89.25,89.37,14247.0
2017-12-18 09:55:00,89.37,89.39,89.23,89.31,10093.0,89.37,89.39,89.23,89.31,10093.0
2017-12-18 10:00:00,89.33,89.41,89.17,89.17,7353.0,89.33,89.41,89.17,89.17,7353.0
2017-12-18 10:05:00,89.23,89.38,89.18,89.19,9502.0,89.23,89.38,89.18,89.19,9502.0
2017-12-18 10:10:00,89.21,89.23,88.67,88.67,11209.0,89.21,89.23,88.67,88.67,11209.0
2017-12-18 10:15:00,88.69,88.73,88.58,88.66,12596.0,88.69,88.73,88.58,88.66,12596.0
2017-12-18 10:20:00,88.66,88.76,88.6,88.69,8858.0,88.66,88.76,88.6,88.69,8858.0
2017-12-18 10:25:00,88.72,88.95,88.71,88.89,9952.0,88.72,88.95,88.71,88.89,9952.0
2017-12-18 10:30:00,88.9,88.98,88.81,88.97,6800.0,88.9,88.98,88.81,88.97,6800.0
2017-12-18 10:35:00,88.98,89.08,88.9,89.08,8136.0,88.98,89.08,88.9,89.08,8136.0
2017-12-18 10:40:00,89.08,89.15,89.03,89.03,8829.0,89.08,89.15,89.03,89.03,8829.0
2017-12-18 10:45:00,89.06,89.21,89.03,89.21,6136.0,89.06,89.21,89.03,89.21,6136.0
2017-12-18 10:50:00,89.19,89.21,89.07,89.11,9300.0,89.19,89.21,89.07,89.11,9300.0
2017-12-18 10:55:00,89.11,89.11,88.8,88.87,9615.0,89.11,89.11,88.8,88.87,9615.0
2017-12-18 11:00:00,88.85,88.86,88.72,88.81,6190.0,88.85,88.86,88.72,88.81,6190.0
2017-12-18 11:05:00,88.81,88.83,88.73,88.78,11661.0,88.81,88.83,88.73,88.78,11661.0
2017-12-18 11:10:00,88.76,88.79,88.7,88.77,8748.0,88.76,88.79,88.7,88.77,8748.0
2017-12-18 11:15:00,88.75,88.76,88.56,88.62,9583.0,88.75,88.76,88.56,88.62,9583.0
2017-12-18 11:20:00,88.67,88.71,88.59,88.65,6517.0,88.67,88.71,88.59,88.65,6517.0
2017-12-18 11:25:00,88.66,88.7,88.49,88.51,11346.0,88.66,88.7,88.49,88.51,11346.0
2017-12-18 11:30:00,88.49,88.56,88.47,88.51,7273.0,88.49,88.56,88.47,88.51,7273.0
2017-12-18 11:35:00,88.52,88.55,88.49,88.5,7113.0,88.52,88.55,88.49,88.5,7113.0
2017-12-18 11:40:00,88.51,88.53,88.48,88.51,3000.0,88.51,88.53,88.48,88.51,3000.0
2017-12-18 11:45:00,88.52,88.7,88.52,88.68,11377.0,88.52,88.7,88.52,88.68,11377.0
2017-12-18 11:50:00,88.68,88.85,88.68,88.85,5266.0,88.68,88.85,88.68,88.85,5266.0
2017-12-18 11:55:00,88.81,88.82,88.68,88.74,7289.0,88.81,88.82,88.68,88.74,7289.0
2017-12-18 12:00:00,88.78,88.83,88.72,88.78,9253.0,88.78,88.83,88.72,88.78,9253.0
2017-12-18 12:05:00,88.79,88.84,88.74,88.76,7697.0,88.79,88.84,88.74,88.76,7697.0
2017-12-18 12:10:00,88.79,88.82,88.72,88.74,5688.0,88.79,88.82,88.72,88.74,5688.0
2017-12-18 12:15:00,88.76,88.76,88.56,88.68,9273.0,88.76,88.76,88.56,88.68,9273.0
2017-12-18 12:20:00,88.66,88.71,88.61,88.71,3985.0,88.66,88.71,88.61,88.71,3985.0
2017-12-18 12:25:00,88.69,88.74,88.66,88.74,5298.0,88.69,88.74,88.66,88.74,5298.0
2017-12-18 12:30:00,88.74,88.74,88.58,88.6,8391.0,88.74,88.74,88.58,88.6,8391.0
2017-12-18 12:35:00,88.61,88.63,88.55,88.56,9796.0,88.61,88.63,88.55,88.56,9796.0
2017-12-18 12:40:00,88.61,88.61,88.49,88.51,8170.0,88.61,88.61,88.49,88.51,8170.0
2017-12-18 12:45:00,88.53,88.55,88.26,88.31,19093.0,88.53,88.55,88.26,88.31,19093.0
2017-12-18 12:50:00,88.31,88.33,88.25,88.25,11300.0,88.31,88.33,88.25,88.25,11300.0
2017-12-18 12:55:00,88.24,88.3,88.21,88.26,9404.0,88.24,88.3,88.21,88.26,9404.0
2017-12-18 13:00:00,88.25,88.28,88.13,88.13,7802.0,88.25,88.28,88.13,88.13,7802.0
2017-12-18 13:05:00,88.12,88.16,88.12,88.14,5408.0,88.12,88.16,88.12,88.14,5408.0
2017-12-18 13:10:00,88.15,88.16,88.0,88.13,12697.0,88.15,88.16,88.0,88.13,12697.0
2017-12-18 13:15:00,88.12,88.14,87.96,88.14,11653.0,88.12,88.14,87.96,88.14,11653.0
2017-12-18 13:20:00,88.16,88.23,88.09,88.21,9251.0,88.16,88.23,88.09,88.21,9251.0
2017-12-18 13:25:00,88.22,88.23,88.07,88.12,6408.0,88.22,88.23,88.07,88.12,6408.0
2017-12-18 13:30:00,88.1,88.23,88.1,88.16,5675.0,88.1,88.23,88.1,88.16,5675.0
2017-12-18 13:35:00,88.15,88.15,88.06,88.06,30347.0,88.15,88.15,88.06,88.06,30347.0
2017-12-18 13:40:00,88.06,88.07,87.94,87.94,8501.0,88.06,88.07,87.94,87.94,8501.0
2017-12-18 13:45:00,87.96,87.97,87.94,87.95,8308.0,87.96,87.97,87.94,87.95,8308.0
2017-12-18 13:50:00,87.95,88.0,87.92,87.94,9267.0,87.95,88.0,87.92,87.94,9267.0
2017-12-18 13:55:00,87.96,88.0,87.91,87.93,9458.0,87.96,88.0,87.91,87.93,9458.0
2017-12-18 14:00:00,87.93,87.93,87.79,87.83,20823.0,87.93,87.93,87.79,87.83,20823.0
2017-12-18 14:05:00,87.81,87.88,87.8,87.86,10031.0,87.81,87.88,87.8,87.86,10031.0
2017-12-18 14:10:00,87.88,87.88,87.78,87.78,12855.0,87.88,87.88,87.78,87.78,12855.0
2017-12-18 14:15:00,87.79,87.82,87.71,87.8,10937.0,87.79,87.82,87.71,87.8,10937.0
2017-12-18 14:20:00,87.8,87.9,87.77,87.9,11623.0,87.8,87.9,87.77,87.9,11623.0
2017-12-18 14:25:00,87.89,87.94,87.83,87.87,9378.0,87.89,87.94,87.83,87.87,9378.0
2017-12-18 14:30:00,87.87,87.95,87.87,87.94,5604.0,87.87,87.95,87.87,87.94,5604.0
2017-12-18 14:35:00,87.95,88.02,87.9,87.98,8511.0,87.95,88.02,87.9,87.98,8511.0
2017-12-18 14:40:00,87.99,88.01,87.92,87.95,9919.0,87.99,88.01,87.92,87.95,9919.0
2017-12-18 14:45:00,87.95,88.04,87.89,88.03,15294.0,87.95,88.04,87.89,88.03,15294.0
2017-12-18 14:50:00,88.02,88.09,88.0,88.05,6698.0,88.02,88.09,88.0,88.05,6698.0
2017-12-18 14:55:00,88.04,88.11,88.04,88.09,11989.0,88.04,88.11,88.04,88.09,11989.0
2017-12-18 15:00:00,88.08,88.13,88.04,88.12,13261.0,88.08,88.13,88.04,88.12,13261.0
2017-12-18 15:05:00,88.11,88.2,88.1,88.1,12820.0,88.11,88.2,88.1,88.1,12820.0
2017-12-18 15:10:00,88.12,88.18,88.11,88.15,9669.0,88.12,88.18,88.11,88.15,9669.0
2017-12-18 15:15:00,88.13,88.15,88.06,88.13,10354.0,88.13,88.15,88.06,88.13,10354.0
2017-12-18 15:20:00,88.13,88.13,88.07,88.07,12487.0,88.13,88.13,88.07,88.07,12487.0
2017-12-18 15:25:00,88.06,88.07,87.92,87.92,19589.0,88.06,88.07,87.92,87.92,19589.0
2017-12-18 15:30:00,87.93,87.98,87.91,87.97,21113.0,87.93,87.98,87.91,87.97,21113.0
2017-12-18 15:35:00,87.96,87.99,87.88,87.98,26201.0,87.96,87.99,87.88,87.98,26201.0
2017-12-18 15:40:00,87.98,87.99,87.93,87.93,19573.0,87.98,87.99,87.93,87.93,19573.0
2017-12-18 15:45:00,87.94,87.96,87.89,87.93,40757.0,87.94,87.96,87.89,87.93,40757.0
2017-12-18 15:50:00,87.94,87.94,87.79,87.85,59404.0,87.94,87.94,87.79,87.85,59404.0
2017-12-18 15:55:00,87.86,87.94,87.86,87.93,101979.0,87.86,87.94,87.86,87.93,101979.0
2017-12-19 09:30:00,87.87,88.25,87.41,88.16,26082.0,87.87,88.25,87.41,88.16,26082.0
2017-12-19 09:35:00,88.11,88.15,87.98,88.01,5600.0,88.11,88.15,87.98,88.01,5600.0
2017-12-19 09:40:00,87.98,88.14,87.85,87.87,16537.0,87.98,88.14,87.85,87.87,16537.0
2017-12-19 09:45:00,87.82,87.89,87.73,87.76,7819.0,87.82,87.89,87.73,87.76,7819.0
2017-12-19 09:50:00,87.76,87.9,87.76,87.87,16740.0,87.76,87.9,87.76,87.87,16740.0
2017-12-19 09:55:00,87.9,87.95,87.78,87.8,9764.0,87.9,87.95,87.78,87.8,9764.0
2017-12-19 10:00:00,87.84,88.13,87.82,88.11,13535.0,87.84,88.13,87.82,88.11,13535.0
2017-12-19 10:05:00,88.12,88.13,87.99,87.99,7848.0,88.12,88.13,87.99,87.99,7848.0
2017-12-19 10:10:00,87.98,88.08,87.96,87.99,11241.0,87.98,88.08,87.96,87.99,11241.0
2017-12-19 10:15:00,87.98,88.02,87.89,88.01,5488.0,87.98,88.02,87.89,88.01,5488.0
2017-12-19 10:20:00,88.04,88.04,87.88,87.88,7057.0,88.04,88.04,87.88,87.88,7057.0
2017-12-19 10:25:00,87.86,87.89,87.69,87.86,8500.0,87.86,87.89,87.69,87.86,8500.0
2017-12-19 10:30:00,87.9,87.96,87.87,87.91,5530.0,87.9,87.96,87.87,87.91,5530.0
2017-12-19 10:35:00,87.9,88.0,87.82,87.92,8526.0,87.9,88.0,87.82,87.92,8526.0
2017-12-19 10:40:00,87.89,87.9,87.81,87.84,5500.0,87.89,87.9,87.81,87.84,5500.0
2017-12-19 10:45:00,87.84,87.93,87.82,87.88,10380.0,87.84,87.93,87.82,87.88,10380.0
2017-12-19 10:50:00,87.89,87.96,87.84,87.85,8536.0,87.89,87.96,87.84,87.85,8536.0
2017-12-19 10:55:00,87.9,87.91,87.84,87.9,7313.0,87.9,87.91,87.84,87.9,7313.0
2017-12-19 11:00:00,87.9,88.11,87.88,88.11,7200.0,87.9,88.11,87.88,88.11,7200.0
2017-12-19 11:05:00,88.11,88.15,88.08,88.09,7148.0,88.11,88.15,88.08,88.09,7148.0
2017-12-19 11:10:00,88.11,88.11,87.97,88.08,3700.0,88.11,88.11,87.97,88.08,3700.0
2017-12-19 11:15:00,88.09,88.2,88.08,88.14,8912.0,88.09,88.2,88.08,88.14,8912.0
2017-12-19 11:20:00,88.12,88.2,88.12,88.17,4633.0,88.12,88.2,88.12,88.17,4633.0
2017-12-19 11:25:00,88.17,88.25,88.06,88.24,7676.0,88.17,88.25,88.06,88.24,7676.0
2017-12-19 11:30:00,88.23,88.26,88.2,88.25,6800.0,88.23,88.26,88.2,88.25,6800.0
2017-12-19 11:35:00,88.27,88.31,88.11,88.16,14130.0,88.27,88.31,88.11,88.16,14130.0
2017-12-19 11:40:00,88.16,88.16,87.96,87.96,7074.0,88.16,88.16,87.96,87.96,7074.0
2017-12-19 11:45:00,87.97,88.03,87.92,88.03,6134.0,87.97,88.03,87.92,88.03,6134.0
2017-12-19 11:50:00,88.03,88.05,87.86,87.95,6914.0,88.03,88.05,87.86,87.95,6914.0
2017-12-19 11:55:00,87.94,87.98,87.85,87.95,4067.0,87.94,87.98,87.85,87.95,4067.0
2017-12-19 12:00:00,87.97,87.99,87.94,87.98,3898.0,87.97,87.99,87.94,87.98,3898.0
2017-12-19 12:05:00,87.97,88.02,87.95,87.99,5170.0,87.97,88.02,87.95,87.99,5170.0
2017-12-19 12:10:00,88.0,88.0,87.92,87.92,8277.0,88.0,88.0,87.92,87.92,8277.0
2017-12-19 12:15:00,87.92,87.94,87.86,87.87,4600.0,87.92,87.94,87.86,87.87,4600.0
2017-12-19 12:20:00,87.88,87.9,87.68,87.7,20950.0,87.88,87.9,87.68,87.7,20950.0
2017-12-19 12:25:00,87.71,87.78,87.7,87.78,6469.0,87.71,87.78,87.7,87.78,6469.0
2017-12-19 12:30:00,87.77,87.81,87.77,87.79,5986.0,87.77,87.81,87.77,87.79,5986.0
2017-12-19 12:35:00,87.77,87.83,87.74,87.83,3638.0,87.77,87.83,87.74,87.83,3638.0
2017-12-19 12:40:00,87.81,87.85,87.81,87.85,2130.0,87.81,87.85,87.81,87.85,2130.0
2017-12-19 12:45:00,87.84,87.85,87.74,87.79,7509.0,87.84,87.85,87.74,87.79,7509.0
2017-12-19 12:50:00,87.79,87.86,87.76,87.86,2800.0,87.79,87.86,87.76,87.86,2800.0
2017-12-19 12:55:00,87.9,87.92,87.88,87.91,3058.0,87.9,87.92,87.88,87.91,3058.0
2017-12-19 13:00:00,87.91,87.94,87.88,87.91,4076.0,87.91,87.94,87.88,87.91,4076.0
2017-12-19 13:05:00,87.91,87.91,87.78,87.78,4740.0,87.91,87.91,87.78,87.78,4740.0
2017-12-19 13:10:00,87.76,87.82,87.73,87.79,4031.0,87.76,87.82,87.73,87.79,4031.0
2017-12-19 13:15:00,87.77,87.86,87.76,87.79,7627.0,87.77,87.86,87.76,87.79,7627.0
2017-12-19 13:20:00,87.8,87.84,87.79,87.84,2187.0,87.8,87.84,87.79,87.84,2187.0
2017-12-19 13:25:00,87.84,87.84,87.76,87.76,7019.0,87.84,87.84,87.76,87.76,7019.0
2017-12-19 13:30:00,87.76,87.83,87.76,87.83,4724.0,87.76,87.83,87.76,87.83,4724.0
2017-12-19 13:35:00,87.86,87.88,87.83,87.83,4000.0,87.86,87.88,87.83,87.83,4000.0
2017-12-19 13:40:00,87.83,87.84,87.8,87.82,2500.0,87.83,87.84,87.8,87.82,2500.0
2017-12-19 13:45:00,87.86,87.87,87.83,87.85,4608.0,87.86,87.87,87.83,87.85,4608.0
2017-12-19 13:50:00,87.82,87.9,87.82,87.9,2700.0,87.82,87.9,87.82,87.9,2700.0
2017-12-19 13:55:00,87.9,87.91,87.88,87.89,2600.0,87.9,87.91,87.88,87.89,2600.0
2017-12-19 14:00:00,87.89,87.96,87.88,87.89,8269.0,87.89,87.96,87.88,87.89,8269.0
2017-12-19 14:05:00,87.89,87.94,87.89,87.93,5229.0,87.89,87.94,87.89,87.93,5229.0
2017-12-19 14:10:00,87.93,88.0,87.93,87.95,8264.0,87.93,88.0,87.93,87.95,8264.0
2017-12-19 14:15:00,87.95,88.04,87.95,87.97,6415.0,87.95,88.04,87.95,87.97,6415.0
2017-12-19 14:20:00,87.95,88.06,87.95,88.04,5627.0,87.95,88.06,87.95,88.04,5627.0
2017-12-19 14:25:00,88.04,88.13,88.04,88.12,9546.0,88.04,88.13,88.04,88.12,9546.0
2017-12-19 14:30:00,88.1,88.13,88.01,88.01,8118.0,88.1,88.13,88.01,88.01,8118.0
2017-12-19 14:35:00,88.01,88.04,87.95,87.96,7308.0,88.01,88.04,87.95,87.96,7308.0
2017-12-19 14:40:00,87.99,88.09,87.99,88.04,8816.0,87.99,88.09,87.99,88.04,8816.0
2017-12-19 14:45:00,88.03,88.03,87.8,87.87,15042.0,88.03,88.03,87.8,87.87,15042.0
2017-12-19 14:50:00,87.86,87.91,87.79,87.91,28750.0,87.86,87.91,87.79,87.91,28750.0
2017-12-19 14:55:00,87.89,88.0,87.88,88.0,9153.0,87.89,88.0,87.88,88.0,9153.0
2017-12-19 15:00:00,87.98,88.1,87.98,88.04,15982.0,87.98,88.1,87.98,88.04,15982.0
2017-12-19 15:05:00,88.03,88.05,87.94,88.01,17929.0,88.03,88.05,87.94,88.01,17929.0
2017-12-19 15:10:00,88.02,88.18,88.02,88.18,13992.0,88.02,88.18,88.02,88.18,13992.0
2017-12-19 15:15:00,88.17,88.2,88.13,88.17,12290.0,88.17,88.2,88.13,88.17,12290.0
2017-12-19 15:20:00,88.16,88.23,88.15,88.15,11251.0,88.16,88.23,88.15,88.15,11251.0
2017-12-19 15:25:00,88.14,88.18,88.11,88.18,14898.0,88.14,88.18,88.11,88.18,14898.0
2017-12-19 15:30:00,88.2,88.24,88.14,88.23,22725.0,88.2,88.24,88.14,88.23,22725.0
2017-12-19 15:35:00,88.24,88.25,88.15,88.24,25623.0,88.24,88.25,88.15,88.24,25623.0
2017-12-19 15:40:00,88.23,88.3,88.2,88.3,32639.0,88.23,88.3,88.2,88.3,32639.0
2017-12-19 15:45:00,88.29,88.29,88.23,88.24,34812.0,88.29,88.29,88.23,88.24,34812.0
2017-12-19 15:50:00,88.25,88.44,88.24,88.39,79169.0,88.25,88.44,88.24,88.39,79169.0
2017-12-19 15:55:00,88.39,88.55,88.36,88.36,101966.0,88.39,88.55,88.36,88.36,101966.0
2017-12-20 09:30:00,88.46,88.46,87.99,88.09,14528.0,88.46,88.46,87.99,88.09,14528.0
2017-12-20 09:35:00,88.01,88.26,87.8,87.81,6237.0,88.01,88.26,87.8,87.81,6237.0
2017-12-20 09:40:00,87.85,87.89,87.54,87.66,7551.0,87.85,87.89,87.54,87.66,7551.0
2017-12-20 09:45:00,87.65,87.65,87.52,87.62,4200.0,87.65,87.65,87.52,87.62,4200.0
2017-12-20 09:50:00,87.54,87.57,87.37,87.44,7741.0,87.54,87.57,87.37,87.44,7741.0
2017-12-20 09:55:00,87.41,87.72,87.41,87.72,4475.0,87.41,87.72,87.41,87.72,4475.0
2017-12-20 10:00:00,87.76,87.8,87.64,87.67,5300.0,87.76,87.8,87.64,87.67,5300.0
2017-12-20 10:05:00,87.67,87.71,87.59,87.63,7163.0,87.67,87.71,87.59,87.63,7163.0
2017-12-20 10:10:00,87.65,87.79,87.65,87.71,3100.0,87.65,87.79,87.65,87.71,3100.0
2017-12-20 10:15:00,87.7,87.72,87.4,87.4,5200.0,87.7,87.72,87.4,87.4,5200.0
2017-12-20 10:20:00,87.44,87.5,87.34,87.34,3646.0,87.44,87.5,87.34,87.34,3646.0
2017-12-20 10:25:00,87.33,87.37,87.3,87.36,4600.0,87.33,87.37,87.3,87.36,4600.0
2017-12-20 10:30:00,87.37,87.4,87.33,87.35,2476.0,87.37,87.4,87.33,87.35,2476.0
2017-12-20 10:35:00,87.45,87.48,87.31,87.33,5115.0,87.45,87.48,87.31,87.33,5115.0
2017-12-20 10:40:00,87.34,87.38,87.18,87.28,3400.0,87.34,87.38,87.18,87.28,3400.0
2017-12-20 10:45:00,87.28,87.33,87.25,87.27,5200.0,87.28,87.33,87.25,87.27,5200.0
2017-12-20 10:50:00,87.25,87.34,87.16,87.16,4200.0,87.25,87.34,87.16,87.16,4200.0
2017-12-20 10:55:00,87.19,87.2,86.94,87.03,7190.0,87.19,87.2,86.94,87.03,7190.0
2017-12-20 11:00:00,87.08,87.15,86.98,87.09,2900.0,87.08,87.15,86.98,87.09,2900.0
2017-12-20 11:05:00,87.09,87.18,87.09,87.18,2627.0,87.09,87.18,87.09,87.18,2627.0
2017-12-20 11:10:00,87.18,87.2,87.09,87.11,3182.0,87.18,87.2,87.09,87.11,3182.0
2017-12-20 11:15:00,87.11,87.15,87.0,87.01,3300.0,87.11,87.15,87.0,87.01,3300.0
2017-12-20 11:20:00,87.01,87.05,86.98,87.0,2300.0,87.01,87.05,86.98,87.0,2300.0
2017-12-20 11:25:00,87.03,87.11,87.03,87.11,3006.0,87.03,87.11,87.03,87.11,3006.0
2017-12-20 11:30:00,87.11,87.18,87.1,87.14,3340.0,87.11,87.18,87.1,87.14,3340.0
2017-12-20 11:35:00,87.17,87.2,87.14,87.14,1795.0,87.17,87.2,87.14,87.14,1795.0
2017-12-20 11:40:00,87.14,87.21,87.14,87.14,1600.0,87.14,87.21,87.14,87.14,1600.0
2017-12-20 11:45:00,87.18,87.21,87.15,87.19,2565.0,87.18,87.21,87.15,87.19,2565.0
2017-12-20 11:50:00,87.2,87.23,87.1,87.1,6336.0,87.2,87.23,87.1,87.1,6336.0
2017-12-20 11:55:00,87.09,87.17,87.09,87.17,9966.0,87.09,87.17,87.09,87.17,9966.0
2017-12-20 12:00:00,87.19,87.23,87.19,87.23,1400.0,87.19,87.23,87.19,87.23,1400.0
2017-12-20 12:05:00,87.25,87.28,87.19,87.19,3483.0,87.25,87.28,87.19,87.19,3483.0
2017-12-20 12:10:00,87.2,87.22,87.14,87.18,2898.0,87.2,87.22,87.14,87.18,2898.0
2017-12-20 12:15:00,87.25,87.3,87.23,87.24,3986.0,87.25,87.3,87.23,87.24,3986.0
2017-12-20 12:20:00,87.28,87.32,87.24,87.3,4724.0,87.28,87.32,87.24,87.3,4724.0
2017-12-20 12:25:00,87.27,87.31,87.23,87.23,3663.0,87.27,87.31,87.23,87.23,3663.0
2017-12-20 12:30:00,87.23,87.25,87.2,87.25,2741.0,87.23,87.25,87.2,87.25,2741.0
2017-12-20 12:35:00,87.25,87.25,87.11,87.17,5794.0,87.25,87.25,87.11,87.17,5794.0
2017-12-20 12:40:00,87.17,87.21,87.16,87.18,4222.0,87.17,87.21,87.16,87.18,4222.0
2017-12-20 12:45:00,87.14,87.18,87.12,87.16,3688.0,87.14,87.18,87.12,87.16,3688.0
2017-12-20 12:50:00,87.18,87.2,87.14,87.16,3542.0,87.18,87.2,87.14,87.16,3542.0
2017-12-20 12:55:00,87.18,87.2,87.17,87.17,2212.0,87.18,87.2,87.17,87.17,2212.0
2017-12-20 13:00:00,87.17,87.23,87.17,87.22,2741.0,87.17,87.23,87.17,87.22,2741.0
2017-12-20 13:05:00,87.23,87.33,87.23,87.33,7360.0,87.23,87.33,87.23,87.33,7360.0
2017-12-20 13:10:00,87.32,87.33,87.26,87.3,4407.0,87.32,87.33,87.26,87.3,4407.0
2017-12-20 13:15:00,87.3,87.33,87.29,87.31,2142.0,87.3,87.33,87.29,87.31,2142.0
2017-12-20 13:20:00,87.28,87.34,87.28,87.34,1754.0,87.28,87.34,87.28,87.34,1754.0
2017-12-20 13:25:00,87.34,87.4,87.34,87.4,3900.0,87.34,87.4,87.34,87.4,3900.0
2017-12-20 13:30:00,87.42,87.43,87.35,87.36,4800.0,87.42,87.43,87.35,87.36,4800.0
2017-12-20 13:35:00,87.36,87.39,87.34,87.39,3800.0,87.36,87.39,87.34,87.39,3800.0
2017-12-20 13:40:00,87.39,87.41,87.38,87.41,2700.0,87.39,87.41,87.38,87.41,2700.0
2017-12-20 13:45:00,87.42,87.43,87.38,87.4,2800.0,87.42,87.43,87.38,87.4,2800.0
2017-12-20 13:50:00,87.39,87.39,87.23,87.23,7300.0,87.39,87.39,87.23,87.23,7300.0
2017-12-20 13:55:00,87.23,87.27,87.2,87.22,5131.0,87.23,87.27,87.2,87.22,5131.0
2017-12-20 14:00:00,87.21,87.23,87.17,87.17,4913.0,87.21,87.23,87.17,87.17,4913.0
2017-12-20 14:05:00,87.18,87.2,87.14,87.16,3619.0,87.18,87.2,87.14,87.16,3619.0
2017-12-20 14:10:00,87.15,87.19,87.11,87.17,3880.0,87.15,87.19,87.11,87.17,3880.0
2017-12-20 14:15:00,87.16,87.19,87.09,87.09,6318.0,87.16,87.19,87.09,87.09,6318.0
2017-12-20 14:20:00,87.09,87.14,87.07,87.08,7129.0,87.09,87.14,87.07,87.08,7129.0
2017-12-20 14:25:00,87.1,87.13,87.03,87.08,8904.0,87.1,87.13,87.03,87.08,8904.0
2017-12-20 14:30:00,87.08,87.14,87.04,87.05,19005.0,87.08,87.14,87.04,87.05,19005.0
2017-12-20 14:35:00,87.06,87.08,87.01,87.02,10933.0,87.06,87.08,87.01,87.02,10933.0
2017-12-20 14:40:00,87.02,87.1,87.02,87.08,8111.0,87.02,87.1,87.02,87.08,8111.0
2017-12-20 14:45:00,87.04,87.13,87.04,87.04,6807.0,87.04,87.13,87.04,87.04,6807.0
2017-12-20 14:50:00,87.05,87.12,87.04,87.04,7375.0,87.05,87.12,87.04,87.04,7375.0
2017-12-20 14:55:00,87.04,87.15,87.02,87.15,4481.0,87.04,87.15,87.02,87.15,4481.0
2017-12-20 15:00:00,87.13,87.17,87.09,87.14,6415.0,87.13,87.17,87.09,87.14,6415.0
2017-12-20 15:05:00,87.17,87.23,87.16,87.22,7809.0,87.17,87.23,87.16,87.22,7809.0
2017-12-20 15:10:00,87.2,87.21,87.16,87.19,5371.0,87.2,87.21,87.16,87.19,5371.0
2017-12-20 15:15:00,87.18,87.18,87.1,87.11,6473.0,87.18,87.18,87.1,87.11,6473.0
2017-12-20 15:20:00,87.11,87.17,87.1,87.13,5303.0,87.11,87.17,87.1,87.13,5303.0
2017-12-20 15:25:00,87.14,87.18,87.07,87.11,8564.0,87.14,87.18,87.07,87.11,8564.0
2017-12-20 15:30:00,87.11,87.12,87.1,87.12,6988.0,87.11,87.12,87.1,87.12,6988.0
2017-12-20 15:35:00,87.12,87.15,87.09,87.14,11849.0,87.12,87.15,87.09,87.14,11849.0
2017-12-20 15:40:00,87.14,87.17,87.14,87.15,13595.0,87.14,87.17,87.14,87.15,13595.0
2017-12-20 15:45:00,87.16,87.17,87.09,87.15,16861.0,87.16,87.17,87.09,87.15,16861.0
2017-12-20 15:50:00,87.14,87.2,87.11,87.18,29001.0,87.14,87.2,87.11,87.18,29001.0
2017-12-20 15:55:00,87.17,87.18,87.06,87.1,43631.0,87.17,87.18,87.06,87.1,43631.0
2017-12-21 09:30:00,87.58,87.69,87.22,87.61,16839.0,87.58,87.69,87.22,87.61,16839.0
2017-12-21 09:35:00,87.53,87.68,87.53,87.67,1859.0,87.53,87.68,87.53,87.67,1859.0
2017-12-21 09:40:00,87.79,87.81,87.51,87.58,3168.0,87.79,87.81,87.51,87.58,3168.0
2017-12-21 09:45:00,87.58,87.6,87.47,87.48,3200.0,87.58,87.6,87.47,87.48,3200.0
2017-12-21 09:50:00,87.52,87.52,87.36,87.36,2940.0,87.52,87.52,87.36,87.36,2940.0
2017-12-21 09:55:00,87.22,87.39,87.2,87.31,3588.0,87.22,87.39,87.2,87.31,3588.0
2017-12-21 10:00:00,87.37,87.41,87.3,87.39,2167.0,87.37,87.41,87.3,87.39,2167.0
2017-12-21 10:05:00,87.39,87.44,87.23,87.24,4368.0,87.39,87.44,87.23,87.24,4368.0
2017-12-21 10:10:00,87.24,87.25,87.1,87.25,2913.0,87.24,87.25,87.1,87.25,2913.0
2017-12-21 10:15:00,87.28,87.28,87.12,87.12,2798.0,87.28,87.28,87.12,87.12,2798.0
2017-12-21 10:20:00,87.07,87.25,87.07,87.25,2200.0,87.07,87.25,87.07,87.25,2200.0
2017-12-21 10:25:00,87.24,87.27,87.08,87.08,2218.0,87.24,87.27,87.08,87.08,2218.0
2017-12-21 10:30:00,87.08,87.15,87.03,87.12,9100.0,87.08,87.15,87.03,87.12,9100.0
2017-12-21 10:35:00,87.19,87.33,87.14,87.25,3077.0,87.19,87.33,87.14,87.25,3077.0
2017-12-21 10:40:00,87.29,87.3,87.16,87.16,1712.0,87.29,87.3,87.16,87.16,1712.0
2017-12-21 10:45:00,87.17,87.2,87.07,87.07,4300.0,87.17,87.2,87.07,87.07,4300.0
2017-12-21 10:50:00,87.11,87.11,86.99,87.0,1635.0,87.11,87.11,86.99,87.0,1635.0
2017-12-21 10:55:00,86.96,87.01,86.94,86.97,2040.0,86.96,87.01,86.94,86.97,2040.0
2017-12-21 11:00:00,86.95,87.08,86.93,87.07,2058.0,86.95,87.08,86.93,87.07,2058.0
2017-12-21 11:05:00,87.07,87.11,87.06,87.06,1990.0,87.07,87.11,87.06,87.06,1990.0
2017-12-21 11:10:00,87.09,87.13,87.06,87.1,2600.0,87.09,87.13,87.06,87.1,2600.0
2017-12-21 11:15:00,87.06,87.09,87.06,87.08,2000.0,87.06,87.09,87.06,87.08,2000.0
2017-12-21 11:20:00,87.08,87.13,87.02,87.09,3884.0,87.08,87.13,87.02,87.09,3884.0
2017-12-21 11:25:00,87.14,87.14,87.08,87.09,584.0,87.14,87.14,87.08,87.09,584.0
2017-12-21 11:30:00,87.09,87.15,87.05,87.15,4900.0,87.09,87.15,87.05,87.15,4900.0
2017-12-21 11:35:00,87.12,87.17,87.1,87.17,2781.0,87.12,87.17,87.1,87.17,2781.0
2017-12-21 11:40:00,87.13,87.16,87.13,87.13,800.0,87.13,87.16,87.13,87.13,800.0
2017-12-21 11:45:00,87.13,87.22,87.08,87.11,3900.0,87.13,87.22,87.08,87.11,3900.0
2017-12-21 11:50:00,87.07,87.08,87.0,87.0,2000.0,87.07,87.08,87.0,87.0,2000.0
2017-12-21 11:55:00,87.02,87.08,87.0,87.01,2200.0,87.02,87.08,87.0,87.01,2200.0
2017-12-21 12:00:00,87.01,87.03,86.95,87.03,2493.0,87.01,87.03,86.95,87.03,2493.0
2017-12-21 12:05:00,87.03,87.03,86.94,86.99,2951.0,87.03,87.03,86.94,86.99,2951.0
2017-12-21 12:10:00,87.0,87.05,86.96,86.98,4946.0,87.0,87.05,86.96,86.98,4946.0
2017-12-21 12:15:00,86.97,86.97,86.85,86.85,2600.0,86.97,86.97,86.85,86.85,2600.0
2017-12-21 12:20:00,86.86,86.94,86.86,86.94,628.0,86.86,86.94,86.86,86.94,628.0
2017-12-21 12:25:00,86.98,87.0,86.91,86.99,2361.0,86.98,87.0,86.91,86.99,2361.0
2017-12-21 12:30:00,86.98,86.98,86.91,86.91,1700.0,86.98,86.98,86.91,86.91,1700.0
2017-12-21 12:35:00,86.91,86.93,86.85,86.85,1996.0,86.91,86.93,86.85,86.85,1996.0
2017-12-21 12:40:00,86.82,86.82,86.7,86.7,3304.0,86.82,86.82,86.7,86.7,3304.0
2017-12-21 12:45:00,86.7,86.76,86.67,86.68,4655.0,86.7,86.76,86.67,86.68,4655.0
2017-12-21 12:50:00,86.7,86.82,86.69,86.79,2377.0,86.7,86.82,86.69,86.79,2377.0
2017-12-21 12:55:00,86.78,86.84,86.76,86.84,2477.0,86.78,86.84,86.76,86.84,2477.0
2017-12-21 13:00:00,86.83,86.87,86.83,86.85,2099.0,86.83,86.87,86.83,86.85,2099.0
2017-12-21 13:05:00,86.86,86.86,86.85,86.85,600.0,86.86,86.86,86.85,86.85,600.0
2017-12-21 13:10:00,86.85,86.85,86.77,86.77,1900.0,86.85,86.85,86.77,86.77,1900.0
2017-12-21 13:15:00,86.77,86.82,86.77,86.8,1598.0,86.77,86.82,86.77,86.8,1598.0
2017-12-21 13:20:00,86.84,86.85,86.76,86.79,2900.0,86.84,86.85,86.76,86.79,2900.0
2017-12-21 13:25:00,86.8,86.83,86.8,86.83,600.0,86.8,86.83,86.8,86.83,600.0
2017-12-21 13:30:00,86.83,86.86,86.82,86.84,2367.0,86.83,86.86,86.82,86.84,2367.0
2017-12-21 13:35:00,86.85,86.85,86.77,86.77,1900.0,86.85,86.85,86.77,86.77,1900.0
2017-12-21 13:40:00,86.79,86.79,86.74,86.78,2000.0,86.79,86.79,86.74,86.78,2000.0
2017-12-21 13:45:00,86.78,86.84,86.77,86.83,4550.0,86.78,86.84,86.77,86.83,4550.0
2017-12-21 13:50:00,86.83,86.87,86.81,86.81,1500.0,86.83,86.87,86.81,86.81,1500.0
2017-12-21 13:55:00,86.81,86.81,86.74,86.78,1800.0,86.81,86.81,86.74,86.78,1800.0
2017-12-21 14:00:00,86.78,86.8,86.74,86.8,1450.0,86.78,86.8,86.74,86.8,1450.0
2017-12-21 14:05:00,86.8,86.8,86.78,86.78,500.0,86.8,86.8,86.78,86.78,500.0
2017-12-21 14:10:00,86.77,86.77,86.71,86.74,5200.0,86.77,86.77,86.71,86.74,5200.0
2017-12-21 14:15:00,86.74,86.74,86.67,86.69,2900.0,86.74,86.74,86.67,86.69,2900.0
2017-12-21 14:20:00,86.67,86.67,86.52,86.56,12580.0,86.67,86.67,86.52,86.56,12580.0
2017-12-21 14:25:00,86.56,86.58,86.54,86.56,4825.0,86.56,86.58,86.54,86.56,4825.0
2017-12-21 14:30:00,86.58,86.59,86.53,86.55,4900.0,86.58,86.59,86.53,86.55,4900.0
2017-12-21 14:35:00,86.55,86.58,86.52,86.53,4593.0,86.55,86.58,86.52,86.53,4593.0
2017-12-21 14:40:00,86.52,86.53,86.49,86.52,5780.0,86.52,86.53,86.49,86.52,5780.0
2017-12-21 14:45:00,86.5,86.53,86.44,86.49,4789.0,86.5,86.53,86.44,86.49,4789.0
2017-12-21 14:50:00,86.46,86.48,86.43,86.43,6005.0,86.46,86.48,86.43,86.43,6005.0
2017-12-21 14:55:00,86.44,86.44,86.35,86.35,11064.0,86.44,86.44,86.35,86.35,11064.0
2017-12-21 15:00:00,86.36,86.41,86.33,86.34,6317.0,86.36,86.41,86.33,86.34,6317.0
2017-12-21 15:05:00,86.34,86.35,86.33,86.33,15076.0,86.34,86.35,86.33,86.33,15076.0
2017-12-21 15:10:00,86.32,86.33,86.29,86.3,9426.0,86.32,86.33,86.29,86.3,9426.0
2017-12-21 15:15:00,86.31,86.31,86.23,86.28,6228.0,86.31,86.31,86.23,86.28,6228.0
2017-12-21 15:20:00,86.27,86.37,86.27,86.34,4847.0,86.27,86.37,86.27,86.34,4847.0
2017-12-21 15:25:00,86.37,86.37,86.35,86.35,6152.0,86.37,86.37,86.35,86.35,6152.0
2017-12-21 15:30:00,86.34,86.36,86.24,86.36,10346.0,86.34,86.36,86.24,86.36,10346.0
2017-12-21 15:35:00,86.34,86.37,86.33,86.35,11100.0,86.34,86.37,86.33,86.35,11100.0
2017-12-21 15:40:00,86.34,86.37,86.32,86.35,14179.0,86.34,86.37,86.32,86.35,14179.0
2017-12-21 15:45:00,86.35,86.37,86.31,86.35,16427.0,86.35,86.37,86.31,86.35,16427.0
2017-12-21 15:50:00,86.35,86.41,86.33,86.4,30328.0,86.35,86.41,86.33,86.4,30328.0
2017-12-21 15:55:00,86.4,86.56,86.36,86.49,64630.0,86.4,86.56,86.36,86.49,64630.0
2017-12-22 09:30:00,86.4,86.4,85.54,85.65,25258.0,86.4,86.4,85.54,85.65,25258.0
2017-12-22 09:35:00,85.63,85.8,85.34,85.36,19352.0,85.63,85.8,85.34,85.36,19352.0
2017-12-22 09:40:00,85.39,85.98,85.38,85.97,11954.0,85.39,85.98,85.38,85.97,11954.0
2017-12-22 09:45:00,85.91,86.0,85.73,85.82,6316.0,85.91,86.0,85.73,85.82,6316.0
2017-12-22 09:50:00,85.81,85.93,85.72,85.72,3300.0,85.81,85.93,85.72,85.72,3300.0
2017-12-22 09:55:00,85.78,86.1,85.76,86.09,6200.0,85.78,86.1,85.76,86.09,6200.0
2017-12-22 10:00:00,86.09,86.11,85.84,85.86,8992.0,86.09,86.11,85.84,85.86,8992.0
2017-12-22 10:05:00,85.84,85.85,85.71,85.72,5027.0,85.84,85.85,85.71,85.72,5027.0
2017-12-22 10:10:00,85.76,85.82,85.59,85.67,5705.0,85.76,85.82,85.59,85.67,5705.0
2017-12-22 10:15:00,85.7,85.85,85.7,85.83,3581.0,85.7,85.85,85.7,85.83,3581.0
2017-12-22 10:20:00,85.83,85.89,85.73,85.88,4884.0,85.83,85.89,85.73,85.88,4884.0
2017-12-22 10:25:00,85.85,85.9,85.79,85.82,9544.0,85.85,85.9,85.79,85.82,9544.0
2017-12-22 10:30:00,85.82,85.88,85.76,85.84,14001.0,85.82,85.88,85.76,85.84,14001.0
2017-12-22 10:35:00,85.84,85.84,85.75,85.82,27741.0,85.84,85.84,85.75,85.82,27741.0
2017-12-22 10:40:00,85.83,85.84,85.71,85.71,4570.0,85.83,85.84,85.71,85.71,4570.0
2017-12-22 10:45:00,85.72,85.88,85.72,85.88,5400.0,85.72,85.88,85.72,85.88,5400.0
2017-12-22 10:50:00,85.84,85.9,85.78,85.78,3200.0,85.84,85.9,85.78,85.78,3200.0
2017-12-22 10:55:00,85.78,85.81,85.63,85.63,3456.0,85.78,85.81,85.63,85.63,3456.0
2017-12-22 11:00:00,85.65,85.77,85.64,85.76,1700.0,85.65,85.77,85.64,85.76,1700.0
2017-12-22 11:05:00,85.74,85.76,85.61,85.68,2631.0,85.74,85.76,85.61,85.68,2631.0
2017-12-22 11:10:00,85.69,85.75,85.64,85.7,11379.0,85.69,85.75,85.64,85.7,11379.0
2017-12-22 11:15:00,85.69,85.71,85.63,85.71,2500.0,85.69,85.71,85.63,85.71,2500.0
2017-12-22 11:20:00,85.73,85.76,85.68,85.69,4800.0,85.73,85.76,85.68,85.69,4800.0
2017-12-22 11:25:00,85.68,85.74,85.67,85.73,4124.0,85.68,85.74,85.67,85.73,4124.0
2017-12-22 11:30:00,85.69,85.74,85.57,85.68,3704.0,85.69,85.74,85.57,85.68,3704.0
2017-12-22 11:35:00,85.68,85.69,85.65,85.67,1600.0,85.68,85.69,85.65,85.67,1600.0
2017-12-22 11:40:00,85.65,85.69,85.61,85.61,2750.0,85.65,85.69,85.61,85.61,2750.0
2017-12-22 11:45:00,85.6,85.67,85.52,85.55,6807.0,85.6,85.67,85.52,85.55,6807.0
2017-12-22 11:50:00,85.56,85.59,85.52,85.58,1900.0,85.56,85.59,85.52,85.58,1900.0
2017-12-22 11:55:00,85.6,85.62,85.58,85.6,1190.0,85.6,85.62,85.58,85.6,1190.0
2017-12-22 12:00:00,85.6,85.63,85.57,85.58,1900.0,85.6,85.63,85.57,85.58,1900.0
2017-12-22 12:05:00,85.52,85.61,85.5,85.55,3868.0,85.52,85.61,85.5,85.55,3868.0
2017-12-22 12:10:00,85.55,85.62,85.53,85.57,2126.0,85.55,85.62,85.53,85.57,2126.0
2017-12-22 12:15:00,85.59,85.65,85.58,85.64,3300.0,85.59,85.65,85.58,85.64,3300.0
2017-12-22 12:20:00,85.67,85.67,85.58,85.61,5200.0,85.67,85.67,85.58,85.61,5200.0
2017-12-22 12:25:00,85.6,85.6,85.53,85.57,5855.0,85.6,85.6,85.53,85.57,5855.0
2017-12-22 12:30:00,85.56,85.59,85.49,85.51,4420.0,85.56,85.59,85.49,85.51,4420.0
2017-12-22 12:35:00,85.49,85.61,85.49,85.61,5548.0,85.49,85.61,85.49,85.61,5548.0
2017-12-22 12:40:00,85.58,85.58,85.54,85.55,2200.0,85.58,85.58,85.54,85.55,2200.0
2017-12-22 12:45:00,85.55,85.57,85.54,85.54,1400.0,85.55,85.57,85.54,85.54,1400.0
2017-12-22 12:50:00,85.57,85.6,85.54,85.6,2484.0,85.57,85.6,85.54,85.6,2484.0
2017-12-22 12:55:00,85.64,85.67,85.61,85.62,2000.0,85.64,85.67,85.61,85.62,2000.0
2017-12-22 13:00:00,85.61,85.66,85.61,85.66,1000.0,85.61,85.66,85.61,85.66,1000.0
2017-12-22 13:05:00,85.63,85.71,85.63,85.71,1742.0,85.63,85.71,85.63,85.71,1742.0
2017-12-22 13:10:00,85.71,85.76,85.68,85.69,3036.0,85.71,85.76,85.68,85.69,3036.0
2017-12-22 13:15:00,85.69,85.73,85.64,85.73,4539.0,85.69,85.73,85.64,85.73,4539.0
2017-12-22 13:20:00,85.69,85.7,85.65,85.67,2120.0,85.69,85.7,85.65,85.67,2120.0
2017-12-22 13:25:00,85.66,85.68,85.64,85.68,4128.0,85.66,85.68,85.64,85.68,4128.0
2017-12-22 13:30:00,85.67,85.72,85.67,85.72,3600.0,85.67,85.72,85.67,85.72,3600.0
2017-12-22 13:35:00,85.72,85.74,85.64,85.64,5934.0,85.72,85.74,85.64,85.64,5934.0
2017-12-22 13:40:00,85.64,85.72,85.64,85.69,11632.0,85.64,85.72,85.64,85.69,11632.0
2017-12-22 13:45:00,85.7,85.74,85.65,85.66,9748.0,85.7,85.74,85.65,85.66,9748.0
2017-12-22 13:50:00,85.7,85.72,85.64,85.65,8600.0,85.7,85.72,85.64,85.65,8600.0
2017-12-22 13:55:00,85.64,85.66,85.6,85.62,3882.0,85.64,85.66,85.6,85.62,3882.0
2017-12-22 14:00:00,85.62,85.64,85.58,85.58,4703.0,85.62,85.64,85.58,85.58,4703.0
2017-12-22 14:05:00,85.61,85.71,85.59,85.71,8643.0,85.61,85.71,85.59,85.71,8643.0
2017-12-22 14:10:00,85.69,85.69,85.59,85.67,3301.0,85.69,85.69,85.59,85.67,3301.0
2017-12-22 14:15:00,85.62,85.66,85.61,85.66,3508.0,85.62,85.66,85.61,85.66,3508.0
2017-12-22 14:20:00,85.66,85.69,85.62,85.65,5474.0,85.66,85.69,85.62,85.65,5474.0
2017-12-22 14:25:00,85.67,85.68,85.59,85.62,4396.0,85.67,85.68,85.59,85.62,4396.0
2017-12-22 14:30:00,85.62,85.66,85.58,85.61,15890.0,85.62,85.66,85.58,85.61,15890.0
2017-12-22 14:35:00,85.62,85.67,85.59,85.65,11626.0,85.62,85.67,85.59,85.65,11626.0
2017-12-22 14:40:00,85.64,85.67,85.6,85.61,10366.0,85.64,85.67,85.6,85.61,10366.0
2017-12-22 14:45:00,85.62,85.75,85.6,85.69,17701.0,85.62,85.75,85.6,85.69,17701.0
2017-12-22 14:50:00,85.69,85.76,85.65,85.67,3500.0,85.69,85.76,85.65,85.67,3500.0
2017-12-22 14:55:00,85.67,85.71,85.67,85.71,3708.0,85.67,85.71,85.67,85.71,3708.0
2017-12-22 15:00:00,85.7,85.73,85.64,85.65,9991.0,85.7,85.73,85.64,85.65,9991.0
2017-12-22 15:05:00,85.66,85.72,85.65,85.71,4000.0,85.66,85.72,85.65,85.71,4000.0
2017-12-22 15:10:00,85.7,85.75,85.69,85.74,6200.0,85.7,85.75,85.69,85.74,6200.0
2017-12-22 15:15:00,85.73,85.79,85.73,85.78,6581.0,85.73,85.79,85.73,85.78,6581.0
2017-12-22 15:20:00,85.78,85.81,85.76,85.76,8870.0,85.78,85.81,85.76,85.76,8870.0
2017-12-22 15:25:00,85.75,85.77,85.72,85.76,5809.0,85.75,85.77,85.72,85.76,5809.0
2017-12-22 15:30:00,85.76,85.82,85.76,85.81,8883.0,85.76,85.82,85.76,85.81,8883.0
2017-12-22 15:35:00,85.81,85.83,85.76,85.81,16764.0,85.81,85.83,85.76,85.81,16764.0
2017-12-22 15:40:00,85.82,85.83,85.71,85.71,16049.0,85.82,85.83,85.71,85.71,16049.0
2017-12-22 15:45:00,85.72,85.81,85.71,85.77,22178.0,85.72,85.81,85.71,85.77,22178.0
2017-12-22 15:50:00,85.78,85.81,85.64,85.74,26093.0,85.78,85.81,85.64,85.74,26093.0
2017-12-22 15:55:00,85.75,85.87,85.66,85.81,82288.0,85.75,85.87,85.66,85.81,82288.0
2017-12-26 09:30:00,85.65,85.91,85.64,85.65,8573.0,85.65,85.91,85.64,85.65,8573.0
2017-12-26 09:35:00,85.54,85.59,85.23,85.31,9258.0,85.54,85.59,85.23,85.31,9258.0
2017-12-26 09:40:00,85.31,85.4,85.22,85.34,5966.0,85.31,85.4,85.22,85.34,5966.0
2017-12-26 09:45:00,85.39,85.48,85.28,85.29,11025.0,85.39,85.48,85.28,85.29,11025.0
2017-12-26 09:50:00,85.33,85.53,85.32,85.48,3269.0,85.33,85.53,85.32,85.48,3269.0
2017-12-26 09:55:00,85.51,85.66,85.48,85.65,4200.0,85.51,85.66,85.48,85.65,4200.0
2017-12-26 10:00:00,85.69,85.72,85.6,85.67,4000.0,85.69,85.72,85.6,85.67,4000.0
2017-12-26 10:05:00,85.65,85.66,85.52,85.52,5513.0,85.65,85.66,85.52,85.52,5513.0
2017-12-26 10:10:00,85.58,85.7,85.58,85.69,4387.0,85.58,85.7,85.58,85.69,4387.0
2017-12-26 10:15:00,85.67,85.79,85.66,85.79,2800.0,85.67,85.79,85.66,85.79,2800.0
2017-12-26 10:20:00,85.78,85.78,85.67,85.7,7600.0,85.78,85.78,85.67,85.7,7600.0
2017-12-26 10:25:00,85.72,85.73,85.63,85.63,4200.0,85.72,85.73,85.63,85.63,4200.0
2017-12-26 10:30:00,85.62,85.67,85.56,85.58,4133.0,85.62,85.67,85.56,85.58,4133.0
2017-12-26 10:35:00,85.58,85.65,85.53,85.62,3606.0,85.58,85.65,85.53,85.62,3606.0
2017-12-26 10:40:00,85.62,85.69,85.62,85.68,2595.0,85.62,85.69,85.62,85.68,2595.0
2017-12-26 10:45:00,85.68,85.68,85.61,85.63,4360.0,85.68,85.68,85.61,85.63,4360.0
2017-12-26 10:50:00,85.62,85.63,85.58,85.58,3894.0,85.62,85.63,85.58,85.58,3894.0
2017-12-26 10:55:00,85.57,85.61,85.57,85.58,3967.0,85.57,85.61,85.57,85.58,3967.0
2017-12-26 11:00:00,85.58,85.68,85.58,85.67,4700.0,85.58,85.68,85.58,85.67,4700.0
2017-12-26 11:05:00,85.67,85.69,85.57,85.62,5800.0,85.67,85.69,85.57,85.62,5800.0
2017-12-26 11:10:00,85.62,85.62,85.55,85.6,3051.0,85.62,85.62,85.55,85.6,3051.0
2017-12-26 11:15:00,85.61,85.62,85.56,85.61,9070.0,85.61,85.62,85.56,85.61,9070.0
2017-12-26 11:20:00,85.61,85.61,85.57,85.57,1556.0,85.61,85.61,85.57,85.57,1556.0
2017-12-26 11:25:00,85.57,85.62,85.57,85.58,6500.0,85.57,85.62,85.57,85.58,6500.0
2017-12-26 11:30:00,85.57,85.64,85.56,85.56,4605.0,85.57,85.64,85.56,85.56,4605.0
2017-12-26 11:35:00,85.57,85.6,85.51,85.59,19941.0,85.57,85.6,85.51,85.59,19941.0
2017-12-26 11:40:00,85.6,85.61,85.52,85.55,14240.0,85.6,85.61,85.52,85.55,14240.0
2017-12-26 11:45:00,85.55,85.6,85.52,85.56,13056.0,85.55,85.6,85.52,85.56,13056.0
2017-12-26 11:50:00,85.59,85.62,85.51,85.59,9559.0,85.59,85.62,85.51,85.59,9559.0
2017-12-26 11:55:00,85.6,85.65,85.52,85.65,9321.0,85.6,85.65,85.52,85.65,9321.0
2017-12-26 12:00:00,85.66,85.68,85.62,85.62,9064.0,85.66,85.68,85.62,85.62,9064.0
2017-12-26 12:05:00,85.65,85.73,85.64,85.68,21355.0,85.65,85.73,85.64,85.68,21355.0
2017-12-26 12:10:00,85.7,85.74,85.63,85.66,12348.0,85.7,85.74,85.63,85.66,12348.0
2017-12-26 12:15:00,85.68,85.76,85.65,85.72,6164.0,85.68,85.76,85.65,85.72,6164.0
2017-12-26 12:20:00,85.72,85.72,85.65,85.67,1400.0,85.72,85.72,85.65,85.67,1400.0
2017-12-26 12:25:00,85.69,85.75,85.69,85.7,3600.0,85.69,85.75,85.69,85.7,3600.0
2017-12-26 12:30:00,85.72,85.76,85.68,85.7,3480.0,85.72,85.76,85.68,85.7,3480.0
2017-12-26 12:35:00,85.7,85.75,85.68,85.72,4953.0,85.7,85.75,85.68,85.72,4953.0
2017-12-26 12:40:00,85.75,85.77,85.68,85.69,16262.0,85.75,85.77,85.68,85.69,16262.0
2017-12-26 12:45:00,85.67,85.74,85.67,85.72,7141.0,85.67,85.74,85.67,85.72,7141.0
2017-12-26 12:50:00,85.73,85.74,85.67,85.67,7137.0,85.73,85.74,85.67,85.67,7137.0
2017-12-26 12:55:00,85.66,85.7,85.62,85.63,4530.0,85.66,85.7,85.62,85.63,4530.0
2017-12-26 13:00:00,85.6,85.72,85.6,85.64,3537.0,85.6,85.72,85.6,85.64,3537.0
2017-12-26 13:05:00,85.6,85.64,85.59,85.63,2100.0,85.6,85.64,85.59,85.63,2100.0
2017-12-26 13:10:00,85.63,85.67,85.61,85.61,5100.0,85.63,85.67,85.61,85.61,5100.0
2017-12-26 13:15:00,85.63,85.63,85.51,85.58,16355.0,85.63,85.63,85.51,85.58,16355.0
2017-12-26 13:20:00,85.58,85.62,85.54,85.59,12822.0,85.58,85.62,85.54,85.59,12822.0
2017-12-26 13:25:00,85.58,85.58,85.52,85.55,13184.0,85.58,85.58,85.52,85.55,13184.0
2017-12-26 13:30:00,85.54,85.6,85.49,85.51,10649.0,85.54,85.6,85.49,85.51,10649.0
2017-12-26 13:35:00,85.52,85.54,85.5,85.52,3700.0,85.52,85.54,85.5,85.52,3700.0
2017-12-26 13:40:00,85.5,85.51,85.46,85.5,8712.0,85.5,85.51,85.46,85.5,8712.0
2017-12-26 13:45:00,85.5,85.55,85.49,85.52,7129.0,85.5,85.55,85.49,85.52,7129.0
2017-12-26 13:50:00,85.51,85.51,85.48,85.5,11611.0,85.51,85.51,85.48,85.5,11611.0
2017-12-26 13:55:00,85.5,85.52,85.48,85.52,9077.0,85.5,85.52,85.48,85.52,9077.0
2017-12-26 14:00:00,85.51,85.54,85.49,85.49,4900.0,85.51,85.54,85.49,85.49,4900.0
2017-12-26 14:05:00,85.49,85.52,85.49,85.5,10171.0,85.49,85.52,85.49,85.5,10171.0
2017-12-26 14:10:00,85.5,85.52,85.47,85.48,6838.0,85.5,85.52,85.47,85.48,6838.0
2017-12-26 14:15:00,85.5,85.51,85.44,85.47,5617.0,85.5,85.51,85.44,85.47,5617.0
2017-12-26 14:20:00,85.45,85.47,85.39,85.45,5116.0,85.45,85.47,85.39,85.45,5116.0
2017-12-26 14:25:00,85.46,85.48,85.45,85.47,3676.0,85.46,85.48,85.45,85.47,3676.0
2017-12-26 14:30:00,85.47,85.53,85.47,85.5,4862.0,85.47,85.53,85.47,85.5,4862.0
2017-12-26 14:35:00,85.5,85.51,85.43,85.45,11462.0,85.5,85.51,85.43,85.45,11462.0
2017-12-26 14:40:00,85.43,85.49,85.38,85.49,12154.0,85.43,85.49,85.38,85.49,12154.0
2017-12-26 14:45:00,85.48,85.48,85.45,85.48,3200.0,85.48,85.48,85.45,85.48,3200.0
2017-12-26 14:50:00,85.48,85.48,85.45,85.45,3488.0,85.48,85.48,85.45,85.45,3488.0
2017-12-26 14:55:00,85.48,85.48,85.45,85.45,3883.0,85.48,85.48,85.45,85.45,3883.0
2017-12-26 15:00:00,85.47,85.49,85.45,85.48,6841.0,85.47,85.49,85.45,85.48,6841.0
2017-12-26 15:05:00,85.47,85.49,85.44,85.45,8830.0,85.47,85.49,85.44,85.45,8830.0
2017-12-26 15:10:00,85.46,85.47,85.44,85.47,3200.0,85.46,85.47,85.44,85.47,3200.0
2017-12-26 15:15:00,85.46,85.49,85.44,85.49,11166.0,85.46,85.49,85.44,85.49,11166.0
2017-12-26 15:20:00,85.5,85.51,85.49,85.5,6710.0,85.5,85.51,85.49,85.5,6710.0
2017-12-26 15:25:00,85.5,85.52,85.47,85.48,6077.0,85.5,85.52,85.47,85.48,6077.0
2017-12-26 15:30:00,85.48,85.51,85.48,85.49,11003.0,85.48,85.51,85.48,85.49,11003.0
2017-12-26 15:35:00,85.5,85.51,85.47,85.47,5800.0,85.5,85.51,85.47,85.47,5800.0
2017-12-26 15:40:00,85.48,85.49,85.39,85.45,10864.0,85.48,85.49,85.39,85.45,10864.0
2017-12-26 15:45:00,85.47,85.48,85.38,85.45,12432.0,85.47,85.48,85.38,85.45,12432.0
2017-12-26 15:50:00,85.38,85.45,85.28,85.33,28143.0,85.38,85.45,85.28,85.33,28143.0
2017-12-26 15:55:00,85.33,85.37,85.31,85.35,41500.0,85.33,85.37,85.31,85.35,41500.0
2017-12-27 09:30:00,85.5,85.5,85.25,85.43,6678.0,85.5,85.5,85.25,85.43,6678.0
2017-12-27 09:35:00,85.42,85.43,85.14,85.14,20818.0,85.42,85.43,85.14,85.14,20818.0
2017-12-27 09:40:00,85.22,85.38,85.21,85.24,19701.0,85.22,85.38,85.21,85.24,19701.0
2017-12-27 09:45:00,85.34,85.34,85.11,85.15,11113.0,85.34,85.34,85.11,85.15,11113.0
2017-12-27 09:50:00,85.18,85.29,85.05,85.27,34901.0,85.18,85.29,85.05,85.27,34901.0
2017-12-27 09:55:00,85.27,85.33,85.2,85.23,10125.0,85.27,85.33,85.2,85.23,10125.0
2017-12-27 10:00:00,85.21,85.27,85.16,85.16,13241.0,85.21,85.27,85.16,85.16,13241.0
2017-12-27 10:05:00,85.15,85.27,85.13,85.2,28042.0,85.15,85.27,85.13,85.2,28042.0
2017-12-27 10:10:00,85.22,85.27,85.15,85.22,58875.0,85.22,85.27,85.15,85.22,58875.0
2017-12-27 10:15:00,85.21,85.26,85.19,85.22,52153.0,85.21,85.26,85.19,85.22,52153.0
2017-12-27 10:20:00,85.23,85.76,85.2,85.73,55940.0,85.23,85.76,85.2,85.73,55940.0
2017-12-27 10:25:00,85.77,85.85,85.69,85.85,15559.0,85.77,85.85,85.69,85.85,15559.0
2017-12-27 10:30:00,85.83,85.94,85.68,85.83,37341.0,85.83,85.94,85.68,85.83,37341.0
2017-12-27 10:35:00,85.84,86.23,85.82,86.12,15077.0,85.84,86.23,85.82,86.12,15077.0
2017-12-27 10:40:00,86.05,86.13,85.99,86.09,9200.0,86.05,86.13,85.99,86.09,9200.0
2017-12-27 10:45:00,86.07,86.12,86.0,86.06,9000.0,86.07,86.12,86.0,86.06,9000.0
2017-12-27 10:50:00,86.02,86.09,85.96,85.96,5438.0,86.02,86.09,85.96,85.96,5438.0
2017-12-27 10:55:00,85.95,85.95,85.8,85.91,7150.0,85.95,85.95,85.8,85.91,7150.0
2017-12-27 11:00:00,85.93,85.97,85.84,85.9,8084.0,85.93,85.97,85.84,85.9,8084.0
2017-12-27 11:05:00,85.86,85.97,85.78,85.9,6652.0,85.86,85.97,85.78,85.9,6652.0
2017-12-27 11:10:00,85.9,85.95,85.82,85.83,5195.0,85.9,85.95,85.82,85.83,5195.0
2017-12-27 11:15:00,85.79,85.88,85.79,85.86,6562.0,85.79,85.88,85.79,85.86,6562.0
2017-12-27 11:20:00,85.87,85.92,85.72,85.76,14062.0,85.87,85.92,85.72,85.76,14062.0
2017-12-27 11:25:00,85.78,85.91,85.77,85.87,4427.0,85.78,85.91,85.77,85.87,4427.0
2017-12-27 11:30:00,85.88,85.9,85.87,85.9,800.0,85.88,85.9,85.87,85.9,800.0
2017-12-27 11:35:00,85.9,85.93,85.74,85.8,4900.0,85.9,85.93,85.74,85.8,4900.0
2017-12-27 11:40:00,85.84,85.87,85.72,85.8,2454.0,85.84,85.87,85.72,85.8,2454.0
2017-12-27 11:45:00,85.79,85.82,85.75,85.75,3900.0,85.79,85.82,85.75,85.75,3900.0
2017-12-27 11:50:00,85.78,85.8,85.76,85.78,1401.0,85.78,85.8,85.76,85.78,1401.0
2017-12-27 11:55:00,85.75,85.78,85.61,85.61,6613.0,85.75,85.78,85.61,85.61,6613.0
2017-12-27 12:00:00,85.63,85.73,85.63,85.66,1000.0,85.63,85.73,85.63,85.66,1000.0
2017-12-27 12:05:00,85.71,85.77,85.71,85.74,3100.0,85.71,85.77,85.71,85.74,3100.0
2017-12-27 12:10:00,85.77,85.78,85.75,85.76,800.0,85.77,85.78,85.75,85.76,800.0
2017-12-27 12:15:00,85.74,85.78,85.71,85.78,2367.0,85.74,85.78,85.71,85.78,2367.0
2017-12-27 12:20:00,85.78,85.78,85.67,85.68,5182.0,85.78,85.78,85.67,85.68,5182.0
2017-12-27 12:25:00,85.64,85.66,85.62,85.62,1400.0,85.64,85.66,85.62,85.62,1400.0
2017-12-27 12:30:00,85.67,85.69,85.63,85.66,4397.0,85.67,85.69,85.63,85.66,4397.0
2017-12-27 12:35:00,85.63,85.72,85.63,85.7,800.0,85.63,85.72,85.63,85.7,800.0
2017-12-27 12:40:00,85.7,85.78,85.7,85.72,4200.0,85.7,85.78,85.7,85.72,4200.0
2017-12-27 12:45:00,85.7,85.76,85.7,85.72,3166.0,85.7,85.76,85.7,85.72,3166.0
2017-12-27 12:50:00,85.76,85.77,85.7,85.74,2200.0,85.76,85.77,85.7,85.74,2200.0
2017-12-27 12:55:00,85.74,85.75,85.68,85.68,2921.0,85.74,85.75,85.68,85.68,2921.0
2017-12-27 13:00:00,85.68,85.75,85.68,85.72,900.0,85.68,85.75,85.68,85.72,900.0
2017-12-27 13:05:00,85.74,85.75,85.71,85.73,3979.0,85.74,85.75,85.71,85.73,3979.0
2017-12-27 13:10:00,85.72,85.72,85.69,85.69,1100.0,85.72,85.72,85.69,85.69,1100.0
2017-12-27 13:15:00,85.74,85.74,85.66,85.67,2100.0,85.74,85.74,85.66,85.67,2100.0
2017-12-27 13:20:00,85.71,85.71,85.68,85.69,1200.0,85.71,85.71,85.68,85.69,1200.0
2017-12-27 13:25:00,85.71,85.74,85.67,85.67,1600.0,85.71,85.74,85.67,85.67,1600.0
2017-12-27 13:30:00,85.68,85.7,85.64,85.7,1750.0,85.68,85.7,85.64,85.7,1750.0
2017-12-27 13:35:00,85.69,85.71,85.68,85.71,1200.0,85.69,85.71,85.68,85.71,1200.0
2017-12-27 13:40:00,85.69,85.78,85.69,85.75,7500.0,85.69,85.78,85.69,85.75,7500.0
2017-12-27 13:45:00,85.78,85.79,85.74,85.76,2338.0,85.78,85.79,85.74,85.76,2338.0
2017-12-27 13:50:00,85.75,85.78,85.72,85.77,4063.0,85.75,85.78,85.72,85.77,4063.0
2017-12-27 13:55:00,85.76,85.78,85.75,85.75,2500.0,85.76,85.78,85.75,85.75,2500.0
2017-12-27 14:00:00,85.76,85.78,85.74,85.75,4144.0,85.76,85.78,85.74,85.75,4144.0
2017-12-27 14:05:00,85.74,85.78,85.73,85.73,2700.0,85.74,85.78,85.73,85.73,2700.0
2017-12-27 14:10:00,85.75,85.76,85.69,85.7,3500.0,85.75,85.76,85.69,85.7,3500.0
2017-12-27 14:15:00,85.71,85.73,85.66,85.7,4599.0,85.71,85.73,85.66,85.7,4599.0
2017-12-27 14:20:00,85.67,85.72,85.67,85.72,1886.0,85.67,85.72,85.67,85.72,1886.0
2017-12-27 14:25:00,85.72,85.74,85.69,85.7,4795.0,85.72,85.74,85.69,85.7,4795.0
2017-12-27 14:30:00,85.72,85.73,85.7,85.71,1700.0,85.72,85.73,85.7,85.71,1700.0
2017-12-27 14:35:00,85.71,85.78,85.68,85.72,3800.0,85.71,85.78,85.68,85.72,3800.0
2017-12-27 14:40:00,85.71,85.79,85.71,85.78,3680.0,85.71,85.79,85.71,85.78,3680.0
2017-12-27 14:45:00,85.78,85.78,85.75,85.76,2392.0,85.78,85.78,85.75,85.76,2392.0
2017-12-27 14:50:00,85.77,85.77,85.71,85.73,4915.0,85.77,85.77,85.71,85.73,4915.0
2017-12-27 14:55:00,85.75,85.79,85.73,85.78,3751.0,85.75,85.79,85.73,85.78,3751.0
2017-12-27 15:00:00,85.79,85.8,85.74,85.75,8887.0,85.79,85.8,85.74,85.75,8887.0
2017-12-27 15:05:00,85.75,85.75,85.68,85.71,2459.0,85.75,85.75,85.68,85.71,2459.0
2017-12-27 15:10:00,85.73,85.75,85.7,85.72,5681.0,85.73,85.75,85.7,85.72,5681.0
2017-12-27 15:15:00,85.72,85.75,85.72,85.75,3381.0,85.72,85.75,85.72,85.75,3381.0
2017-12-27 15:20:00,85.75,85.75,85.72,85.75,2882.0,85.75,85.75,85.72,85.75,2882.0
2017-12-27 15:25:00,85.75,85.76,85.71,85.72,8154.0,85.75,85.76,85.71,85.72,8154.0
2017-12-27 15:30:00,85.71,85.77,85.69,85.76,10798.0,85.71,85.77,85.69,85.76,10798.0
2017-12-27 15:35:00,85.74,85.75,85.66,85.7,8934.0,85.74,85.75,85.66,85.7,8934.0
2017-12-27 15:40:00,85.7,85.76,85.69,85.72,15551.0,85.7,85.76,85.69,85.72,15551.0
2017-12-27 15:45:00,85.72,85.74,85.64,85.65,22129.0,85.72,85.74,85.64,85.65,22129.0
2017-12-27 15:50:00,85.65,85.74,85.65,85.73,20734.0,85.65,85.74,85.65,85.73,20734.0
2017-12-27 15:55:00,85.72,85.76,85.67,85.7,40418.0,85.72,85.76,85.67,85.7,40418.0
2017-12-28 09:30:00,86.0,86.0,86.0,86.0,5162.0,86.0,86.0,86.0,86.0,5162.0
2017-12-28 09:35:00,86.04,86.04,85.83,85.91,2316.0,86.04,86.04,85.83,85.91,2316.0
2017-12-28 09:40:00,85.83,85.83,85.61,85.61,5423.0,85.83,85.83,85.61,85.61,5423.0
2017-12-28 09:45:00,85.6,85.75,85.58,85.72,9084.0,85.6,85.75,85.58,85.72,9084.0
2017-12-28 09:50:00,85.69,85.72,85.66,85.68,2733.0,85.69,85.72,85.66,85.68,2733.0
2017-12-28 09:55:00,85.66,85.66,85.55,85.55,3907.0,85.66,85.66,85.55,85.55,3907.0
2017-12-28 10:00:00,85.56,85.59,85.48,85.48,8668.0,85.56,85.59,85.48,85.48,8668.0
2017-12-28 10:05:00,85.45,85.49,85.45,85.45,1000.0,85.45,85.49,85.45,85.45,1000.0
2017-12-28 10:10:00,85.47,85.51,85.45,85.51,5002.0,85.47,85.51,85.45,85.51,5002.0
2017-12-28 10:15:00,85.5,85.52,85.43,85.52,2000.0,85.5,85.52,85.43,85.52,2000.0
2017-12-28 10:20:00,85.48,85.59,85.46,85.52,6700.0,85.48,85.59,85.46,85.52,6700.0
2017-12-28 10:25:00,85.54,85.65,85.46,85.59,24541.0,85.54,85.65,85.46,85.59,24541.0
2017-12-28 10:30:00,85.59,85.68,85.54,85.65,8597.0,85.59,85.68,85.54,85.65,8597.0
2017-12-28 10:35:00,85.62,85.68,85.53,85.58,10111.0,85.62,85.68,85.53,85.58,10111.0
2017-12-28 10:40:00,85.57,85.62,85.53,85.58,8549.0,85.57,85.62,85.53,85.58,8549.0
2017-12-28 10:45:00,85.62,85.67,85.55,85.57,9277.0,85.62,85.67,85.55,85.57,9277.0
2017-12-28 10:50:00,85.57,85.64,85.55,85.59,2700.0,85.57,85.64,85.55,85.59,2700.0
2017-12-28 10:55:00,85.56,85.64,85.53,85.58,2904.0,85.56,85.64,85.53,85.58,2904.0
2017-12-28 11:00:00,85.6,85.6,85.54,85.56,1600.0,85.6,85.6,85.54,85.56,1600.0
2017-12-28 11:05:00,85.59,85.66,85.56,85.63,5866.0,85.59,85.66,85.56,85.63,5866.0
2017-12-28 11:10:00,85.58,85.62,85.5,85.53,4317.0,85.58,85.62,85.5,85.53,4317.0
2017-12-28 11:15:00,85.55,85.61,85.52,85.55,5600.0,85.55,85.61,85.52,85.55,5600.0
2017-12-28 11:20:00,85.55,85.61,85.52,85.52,1800.0,85.55,85.61,85.52,85.52,1800.0
2017-12-28 11:25:00,85.52,85.59,85.5,85.51,2900.0,85.52,85.59,85.5,85.51,2900.0
2017-12-28 11:30:00,85.51,85.51,85.48,85.49,5201.0,85.51,85.51,85.48,85.49,5201.0
2017-12-28 11:35:00,85.51,85.51,85.48,85.5,2419.0,85.51,85.51,85.48,85.5,2419.0
2017-12-28 11:40:00,85.5,85.53,85.5,85.51,1900.0,85.5,85.53,85.5,85.51,1900.0
2017-12-28 11:45:00,85.54,85.56,85.5,85.5,2090.0,85.54,85.56,85.5,85.5,2090.0
2017-12-28 11:50:00,85.51,85.53,85.49,85.51,2136.0,85.51,85.53,85.49,85.51,2136.0
2017-12-28 11:55:00,85.52,85.58,85.47,85.49,10300.0,85.52,85.58,85.47,85.49,10300.0
2017-12-28 12:00:00,85.51,85.58,85.5,85.57,2400.0,85.51,85.58,85.5,85.57,2400.0
2017-12-28 12:05:00,85.57,85.57,85.5,85.5,2698.0,85.57,85.57,85.5,85.5,2698.0
2017-12-28 12:10:00,85.53,85.59,85.51,85.55,1340.0,85.53,85.59,85.51,85.55,1340.0
2017-12-28 12:15:00,85.55,85.55,85.49,85.5,1800.0,85.55,85.55,85.49,85.5,1800.0
2017-12-28 12:20:00,85.5,85.5,85.44,85.44,1457.0,85.5,85.5,85.44,85.44,1457.0
2017-12-28 12:25:00,85.44,85.45,85.34,85.41,3750.0,85.44,85.45,85.34,85.41,3750.0
2017-12-28 12:30:00,85.43,85.5,85.43,85.47,3757.0,85.43,85.5,85.43,85.47,3757.0
2017-12-28 12:35:00,85.5,85.5,85.43,85.49,3086.0,85.5,85.5,85.43,85.49,3086.0
2017-12-28 12:40:00,85.5,85.5,85.43,85.47,2295.0,85.5,85.5,85.43,85.47,2295.0
2017-12-28 12:45:00,85.43,85.45,85.42,85.45,1157.0,85.43,85.45,85.42,85.45,1157.0
2017-12-28 12:50:00,85.45,85.5,85.45,85.45,2300.0,85.45,85.5,85.45,85.45,2300.0
2017-12-28 12:55:00,85.49,85.49,85.45,85.45,1237.0,85.49,85.49,85.45,85.45,1237.0
2017-12-28 13:00:00,85.44,85.46,85.43,85.44,1700.0,85.44,85.46,85.43,85.44,1700.0
2017-12-28 13:05:00,85.46,85.46,85.44,85.45,1262.0,85.46,85.46,85.44,85.45,1262.0
2017-12-28 13:10:00,85.45,85.51,85.42,85.47,2900.0,85.45,85.51,85.42,85.47,2900.0
2017-12-28 13:15:00,85.49,85.49,85.4,85.4,1500.0,85.49,85.49,85.4,85.4,1500.0
2017-12-28 13:20:00,85.42,85.43,85.4,85.43,2100.0,85.42,85.43,85.4,85.43,2100.0
2017-12-28 13:25:00,85.44,85.44,85.38,85.39,2000.0,85.44,85.44,85.38,85.39,2000.0
2017-12-28 13:30:00,85.38,85.43,85.36,85.43,2500.0,85.38,85.43,85.36,85.43,2500.0
2017-12-28 13:35:00,85.43,85.43,85.36,85.39,2348.0,85.43,85.43,85.36,85.39,2348.0
2017-12-28 13:40:00,85.4,85.41,85.38,85.38,683.0,85.4,85.41,85.38,85.38,683.0
2017-12-28 13:45:00,85.39,85.39,85.35,85.35,1421.0,85.39,85.39,85.35,85.35,1421.0
2017-12-28 13:50:00,85.36,85.36,85.33,85.35,2085.0,85.36,85.36,85.33,85.35,2085.0
2017-12-28 13:55:00,85.36,85.4,85.36,85.4,1550.0,85.36,85.4,85.36,85.4,1550.0
2017-12-28 14:00:00,85.4,85.4,85.33,85.33,1789.0,85.4,85.4,85.33,85.33,1789.0
2017-12-28 14:05:00,85.36,85.38,85.36,85.38,500.0,85.36,85.38,85.36,85.38,500.0
2017-12-28 14:10:00,85.4,85.4,85.37,85.38,2389.0,85.4,85.4,85.37,85.38,2389.0
2017-12-28 14:15:00,85.38,85.38,85.31,85.32,2759.0,85.38,85.38,85.31,85.32,2759.0
2017-12-28 14:20:00,85.32,85.35,85.3,85.35,2072.0,85.32,85.35,85.3,85.35,2072.0
2017-12-28 14:25:00,85.35,85.37,85.28,85.31,4031.0,85.35,85.37,85.28,85.31,4031.0
2017-12-28 14:30:00,85.31,85.31,85.18,85.22,10944.0,85.31,85.31,85.18,85.22,10944.0
2017-12-28 14:35:00,85.24,85.26,85.21,85.24,4783.0,85.24,85.26,85.21,85.24,4783.0
2017-12-28 14:40:00,85.23,85.25,85.17,85.25,2761.0,85.23,85.25,85.17,85.25,2761.0
2017-12-28 14:45:00,85.26,85.32,85.26,85.32,1600.0,85.26,85.32,85.26,85.32,1600.0
2017-12-28 14:50:00,85.32,85.36,85.32,85.34,4021.0,85.32,85.36,85.32,85.34,4021.0
2017-12-28 14:55:00,85.33,85.39,85.33,85.39,2828.0,85.33,85.39,85.33,85.39,2828.0
2017-12-28 15:00:00,85.41,85.43,85.39,85.4,5080.0,85.41,85.43,85.39,85.4,5080.0
2017-12-28 15:05:00,85.4,85.45,85.4,85.45,3200.0,85.4,85.45,85.4,85.45,3200.0
2017-12-28 15:10:00,85.46,85.48,85.43,85.43,6504.0,85.46,85.48,85.43,85.43,6504.0
2017-12-28 15:15:00,85.44,85.48,85.41,85.47,6312.0,85.44,85.48,85.41,85.47,6312.0
2017-12-28 15:20:00,85.45,85.55,85.44,85.52,8073.0,85.45,85.55,85.44,85.52,8073.0
2017-12-28 15:25:00,85.52,85.54,85.5,85.52,4655.0,85.52,85.54,85.5,85.52,4655.0
2017-12-28 15:30:00,85.51,85.54,85.49,85.52,10632.0,85.51,85.54,85.49,85.52,10632.0
2017-12-28 15:35:00,85.51,85.53,85.32,85.53,21225.0,85.51,85.53,85.32,85.53,21225.0
2017-12-28 15:40:00,85.53,85.58,85.53,85.55,7609.0,85.53,85.58,85.53,85.55,7609.0
2017-12-28 15:45:00,85.57,85.58,85.54,85.56,14264.0,85.57,85.58,85.54,85.56,14264.0
2017-12-28 15:50:00,85.57,85.65,85.52,85.61,32683.0,85.57,85.65,85.52,85.61,32683.0
2017-12-28 15:55:00,85.61,85.7,85.59,85.65,44470.0,85.61,85.7,85.59,85.65,44470.0
2017-12-29 09:30:00,85.57,85.99,85.57,85.89,13060.0,85.57,85.99,85.57,85.89,13060.0
2017-12-29 09:35:00,85.79,86.11,85.68,86.06,4652.0,85.79,86.11,85.68,86.06,4652.0
2017-12-29 09:40:00,86.05,86.16,86.0,86.06,6127.0,86.05,86.16,86.0,86.06,6127.0
2017-12-29 09:45:00,86.06,86.11,85.91,86.0,2743.0,86.06,86.11,85.91,86.0,2743.0
2017-12-29 09:50:00,86.04,86.04,85.91,85.95,6379.0,86.04,86.04,85.91,85.95,6379.0
2017-12-29 09:55:00,85.98,85.98,85.91,85.96,500.0,85.98,85.98,85.91,85.96,500.0
2017-12-29 10:00:00,85.91,85.95,85.83,85.85,3050.0,85.91,85.95,85.83,85.85,3050.0
2017-12-29 10:05:00,85.92,85.98,85.92,85.93,2571.0,85.92,85.98,85.92,85.93,2571.0
2017-12-29 10:10:00,85.92,85.94,85.9,85.92,1609.0,85.92,85.94,85.9,85.92,1609.0
2017-12-29 10:15:00,85.88,85.93,85.81,85.91,2527.0,85.88,85.93,85.81,85.91,2527.0
2017-12-29 10:20:00,85.9,85.97,85.86,85.92,5000.0,85.9,85.97,85.86,85.92,5000.0
2017-12-29 10:25:00,85.93,85.97,85.91,85.95,1800.0,85.93,85.97,85.91,85.95,1800.0
2017-12-29 10:30:00,85.93,85.96,85.89,85.89,3000.0,85.93,85.96,85.89,85.89,3000.0
2017-12-29 10:35:00,85.85,85.92,85.8,85.88,2400.0,85.85,85.92,85.8,85.88,2400.0
2017-12-29 10:40:00,85.92,85.92,85.82,85.84,1520.0,85.92,85.92,85.82,85.84,1520.0
2017-12-29 10:45:00,85.88,85.96,85.84,85.84,3414.0,85.88,85.96,85.84,85.84,3414.0
2017-12-29 10:50:00,85.8,85.83,85.74,85.76,2600.0,85.8,85.83,85.74,85.76,2600.0
2017-12-29 10:55:00,85.71,85.73,85.54,85.56,3348.0,85.71,85.73,85.54,85.56,3348.0
2017-12-29 11:00:00,85.62,85.62,85.42,85.58,6150.0,85.62,85.62,85.42,85.58,6150.0
2017-12-29 11:05:00,85.53,85.63,85.52,85.54,2500.0,85.53,85.63,85.52,85.54,2500.0
2017-12-29 11:10:00,85.55,85.63,85.55,85.6,7637.0,85.55,85.63,85.55,85.6,7637.0
2017-12-29 11:15:00,85.58,85.62,85.51,85.57,6158.0,85.58,85.62,85.51,85.57,6158.0
2017-12-29 11:20:00,85.53,85.57,85.48,85.56,1700.0,85.53,85.57,85.48,85.56,1700.0
2017-12-29 11:25:00,85.58,85.61,85.54,85.56,2470.0,85.58,85.61,85.54,85.56,2470.0
2017-12-29 11:30:00,85.53,85.53,85.39,85.45,2730.0,85.53,85.53,85.39,85.45,2730.0
2017-12-29 11:35:00,85.4,85.43,85.38,85.43,1886.0,85.4,85.43,85.38,85.43,1886.0
2017-12-29 11:40:00,85.43,85.47,85.43,85.47,1200.0,85.43,85.47,85.43,85.47,1200.0
2017-12-29 11:45:00,85.46,85.5,85.44,85.46,3090.0,85.46,85.5,85.44,85.46,3090.0
2017-12-29 11:50:00,85.49,85.52,85.47,85.5,1400.0,85.49,85.52,85.47,85.5,1400.0
2017-12-29 11:55:00,85.5,85.51,85.42,85.44,4400.0,85.5,85.51,85.42,85.44,4400.0
2017-12-29 12:00:00,85.44,85.53,85.43,85.49,6100.0,85.44,85.53,85.43,85.49,6100.0
2017-12-29 12:05:00,85.51,85.51,85.41,85.41,2200.0,85.51,85.51,85.41,85.41,2200.0
2017-12-29 12:10:00,85.41,85.43,85.3,85.33,8383.0,85.41,85.43,85.3,85.33,8383.0
2017-12-29 12:15:00,85.31,85.42,85.3,85.42,3273.0,85.31,85.42,85.3,85.42,3273.0
2017-12-29 12:20:00,85.44,85.45,85.36,85.36,2800.0,85.44,85.45,85.36,85.36,2800.0
2017-12-29 12:25:00,85.38,85.41,85.33,85.33,2000.0,85.38,85.41,85.33,85.33,2000.0
2017-12-29 12:30:00,85.35,85.42,85.32,85.4,5300.0,85.35,85.42,85.32,85.4,5300.0
2017-12-29 12:35:00,85.43,85.45,85.4,85.42,3133.0,85.43,85.45,85.4,85.42,3133.0
2017-12-29 12:40:00,85.42,85.43,85.37,85.37,1925.0,85.42,85.43,85.37,85.37,1925.0
2017-12-29 12:45:00,85.37,85.43,85.36,85.36,3315.0,85.37,85.43,85.36,85.36,3315.0
2017-12-29 12:50:00,85.38,85.41,85.38,85.41,900.0,85.38,85.41,85.38,85.41,900.0
2017-12-29 12:55:00,85.37,85.43,85.37,85.43,2900.0,85.37,85.43,85.37,85.43,2900.0
2017-12-29 13:00:00,85.44,85.44,85.38,85.38,1900.0,85.44,85.44,85.38,85.38,1900.0
2017-12-29 13:05:00,85.38,85.38,85.34,85.34,1233.0,85.38,85.38,85.34,85.34,1233.0
2017-12-29 13:10:00,85.33,85.39,85.33,85.39,2100.0,85.33,85.39,85.33,85.39,2100.0
2017-12-29 13:15:00,85.4,85.45,85.4,85.45,2121.0,85.4,85.45,85.4,85.45,2121.0
2017-12-29 13:20:00,85.47,85.5,85.42,85.43,7208.0,85.47,85.5,85.42,85.43,7208.0
2017-12-29 13:25:00,85.43,85.47,85.41,85.43,8318.0,85.43,85.47,85.41,85.43,8318.0
2017-12-29 13:30:00,85.44,85.44,85.4,85.42,4400.0,85.44,85.44,85.4,85.42,4400.0
2017-12-29 13:35:00,85.44,85.44,85.33,85.4,4500.0,85.44,85.44,85.33,85.4,4500.0
2017-12-29 13:40:00,85.39,85.44,85.38,85.44,1556.0,85.39,85.44,85.38,85.44,1556.0
2017-12-29 13:45:00,85.43,85.45,85.42,85.45,1000.0,85.43,85.45,85.42,85.45,1000.0
2017-12-29 13:50:00,85.42,85.43,85.37,85.39,3070.0,85.42,85.43,85.37,85.39,3070.0
2017-12-29 13:55:00,85.36,85.38,85.31,85.34,2001.0,85.36,85.38,85.31,85.34,2001.0
2017-12-29 14:00:00,85.37,85.42,85.37,85.41,1200.0,85.37,85.42,85.37,85.41,1200.0
2017-12-29 14:05:00,85.4,85.46,85.37,85.45,2243.0,85.4,85.46,85.37,85.45,2243.0
2017-12-29 14:10:00,85.44,85.45,85.39,85.45,2213.0,85.44,85.45,85.39,85.45,2213.0
2017-12-29 14:15:00,85.44,85.48,85.42,85.44,2717.0,85.44,85.48,85.42,85.44,2717.0
2017-12-29 14:20:00,85.46,85.51,85.44,85.51,2483.0,85.46,85.51,85.44,85.51,2483.0
2017-12-29 14:25:00,85.52,85.54,85.49,85.54,2000.0,85.52,85.54,85.49,85.54,2000.0
2017-12-29 14:30:00,85.55,85.58,85.53,85.53,3142.0,85.55,85.58,85.53,85.53,3142.0
2017-12-29 14:35:00,85.49,85.54,85.48,85.54,2886.0,85.49,85.54,85.48,85.54,2886.0
2017-12-29 14:40:00,85.54,85.54,85.49,85.53,5261.0,85.54,85.54,85.49,85.53,5261.0
2017-12-29 14:45:00,85.53,85.53,85.5,85.51,3532.0,85.53,85.53,85.5,85.51,3532.0
2017-12-29 14:50:00,85.5,85.55,85.5,85.53,10353.0,85.5,85.55,85.5,85.53,10353.0
2017-12-29 14:55:00,85.53,85.53,85.47,85.51,6860.0,85.53,85.53,85.47,85.51,6860.0
2017-12-29 15:00:00,85.5,85.52,85.48,85.52,3271.0,85.5,85.52,85.48,85.52,3271.0
2017-12-29 15:05:00,85.52,85.54,85.5,85.51,7850.0,85.52,85.54,85.5,85.51,7850.0
2017-12-29 15:10:00,85.52,85.56,85.51,85.54,6700.0,85.52,85.56,85.51,85.54,6700.0
2017-12-29 15:15:00,85.52,85.59,85.51,85.54,10830.0,85.52,85.59,85.51,85.54,10830.0
2017-12-29 15:20:00,85.53,85.57,85.51,85.57,9638.0,85.53,85.57,85.51,85.57,9638.0
2017-12-29 15:25:00,85.56,85.56,85.48,85.54,11217.0,85.56,85.56,85.48,85.54,11217.0
2017-12-29 15:30:00,85.53,85.54,85.5,85.54,8381.0,85.53,85.54,85.5,85.54,8381.0
2017-12-29 15:35:00,85.54,85.55,85.5,85.5,11138.0,85.54,85.55,85.5,85.5,11138.0
2017-12-29 15:40:00,85.49,85.51,85.45,85.5,7015.0,85.49,85.51,85.45,85.5,7015.0
2017-12-29 15:45:00,85.48,85.53,85.46,85.5,10109.0,85.48,85.53,85.46,85.5,10109.0
2017-12-29 15:50:00,85.51,85.51,85.25,85.28,24354.0,85.51,85.51,85.25,85.28,24354.0
2017-12-29 15:55:00,85.28,85.31,85.22,85.25,31791.0,85.28,85.31,85.22,85.25,31791.0
2018-01-02 09:30:00,85.9,86.0,85.08,85.08,16556.0,85.9,86.0,85.08,85.08,16556.0
2018-01-02 09:35:00,85.21,85.74,85.21,85.64,7734.0,85.21,85.74,85.21,85.64,7734.0
2018-01-02 09:40:00,85.76,85.79,85.56,85.59,10598.0,85.76,85.79,85.56,85.59,10598.0
2018-01-02 09:45:00,85.61,85.78,85.54,85.75,15237.0,85.61,85.78,85.54,85.75,15237.0
2018-01-02 09:50:00,85.8,85.89,85.7,85.7,7300.0,85.8,85.89,85.7,85.7,7300.0
2018-01-02 09:55:00,85.7,85.89,85.67,85.81,7083.0,85.7,85.89,85.67,85.81,7083.0
2018-01-02 10:00:00,85.81,85.95,85.8,85.84,6310.0,85.81,85.95,85.8,85.84,6310.0
2018-01-02 10:05:00,85.86,85.95,85.8,85.82,12045.0,85.86,85.95,85.8,85.82,12045.0
2018-01-02 10:10:00,85.84,85.95,85.84,85.95,6391.0,85.84,85.95,85.84,85.95,6391.0
2018-01-02 10:15:00,85.89,86.0,85.86,85.96,19149.0,85.89,86.0,85.86,85.96,19149.0
2018-01-02 10:20:00,85.93,85.96,85.87,85.9,12328.0,85.93,85.96,85.87,85.9,12328.0
2018-01-02 10:25:00,85.91,85.98,85.87,85.89,14382.0,85.91,85.98,85.87,85.89,14382.0
2018-01-02 10:30:00,85.92,85.94,85.84,85.84,3831.0,85.92,85.94,85.84,85.84,3831.0
2018-01-02 10:35:00,85.91,85.95,85.78,85.86,10900.0,85.91,85.95,85.78,85.86,10900.0
2018-01-02 10:40:00,85.89,85.94,85.86,85.9,15843.0,85.89,85.94,85.86,85.9,15843.0
2018-01-02 10:45:00,85.9,85.99,85.9,85.95,20128.0,85.9,85.99,85.9,85.95,20128.0
2018-01-02 10:50:00,85.98,85.99,85.9,85.95,8846.0,85.98,85.99,85.9,85.95,8846.0
2018-01-02 10:55:00,85.92,86.0,85.9,85.99,2590.0,85.92,86.0,85.9,85.99,2590.0
2018-01-02 11:00:00,86.0,86.08,86.0,86.0,7828.0,86.0,86.08,86.0,86.0,7828.0
2018-01-02 11:05:00,86.03,86.06,85.99,86.06,13865.0,86.03,86.06,85.99,86.06,13865.0
2018-01-02 11:10:00,86.07,86.09,86.05,86.06,2879.0,86.07,86.09,86.05,86.06,2879.0
2018-01-02 11:15:00,86.09,86.13,86.07,86.1,3678.0,86.09,86.13,86.07,86.1,3678.0
2018-01-02 11:20:00,86.08,86.09,86.03,86.07,2702.0,86.08,86.09,86.03,86.07,2702.0
2018-01-02 11:25:00,86.11,86.11,86.04,86.06,3332.0,86.11,86.11,86.04,86.06,3332.0
2018-01-02 11:30:00,86.05,86.06,85.96,85.96,11013.0,86.05,86.06,85.96,85.96,11013.0
2018-01-02 11:35:00,85.99,85.99,85.89,85.9,8042.0,85.99,85.99,85.89,85.9,8042.0
2018-01-02 11:40:00,85.9,85.94,85.86,85.86,4200.0,85.9,85.94,85.86,85.86,4200.0
2018-01-02 11:45:00,85.86,85.92,85.86,85.9,3200.0,85.86,85.92,85.86,85.9,3200.0
2018-01-02 11:50:00,85.91,85.91,85.8,85.83,4823.0,85.91,85.91,85.8,85.83,4823.0
2018-01-02 11:55:00,85.82,85.95,85.82,85.89,12420.0,85.82,85.95,85.82,85.89,12420.0
2018-01-02 12:00:00,85.91,85.94,85.81,85.83,14525.0,85.91,85.94,85.81,85.83,14525.0
2018-01-02 12:05:00,85.84,85.91,85.83,85.91,6563.0,85.84,85.91,85.83,85.91,6563.0
2018-01-02 12:10:00,85.9,85.93,85.88,85.9,9400.0,85.9,85.93,85.88,85.9,9400.0
2018-01-02 12:15:00,85.91,85.93,85.86,85.88,19200.0,85.91,85.93,85.86,85.88,19200.0
2018-01-02 12:20:00,85.86,85.9,85.81,85.88,7124.0,85.86,85.9,85.81,85.88,7124.0
2018-01-02 12:25:00,85.88,85.9,85.73,85.81,6451.0,85.88,85.9,85.73,85.81,6451.0
2018-01-02 12:30:00,85.86,85.87,85.77,85.83,7596.0,85.86,85.87,85.77,85.83,7596.0
2018-01-02 12:35:00,85.84,85.9,85.8,85.87,8104.0,85.84,85.9,85.8,85.87,8104.0
2018-01-02 12:40:00,85.87,85.9,85.86,85.88,5789.0,85.87,85.9,85.86,85.88,5789.0
2018-01-02 12:45:00,85.88,85.9,85.85,85.85,5500.0,85.88,85.9,85.85,85.85,5500.0
2018-01-02 12:50:00,85.86,85.86,85.78,85.78,4399.0,85.86,85.86,85.78,85.78,4399.0
2018-01-02 12:55:00,85.78,85.83,85.7,85.8,28094.0,85.78,85.83,85.7,85.8,28094.0
2018-01-02 13:00:00,85.82,85.9,85.82,85.87,3490.0,85.82,85.9,85.82,85.87,3490.0
2018-01-02 13:05:00,85.86,85.87,85.78,85.78,3074.0,85.86,85.87,85.78,85.78,3074.0
2018-01-02 13:10:00,85.79,85.86,85.79,85.86,1234.0,85.79,85.86,85.79,85.86,1234.0
2018-01-02 13:15:00,85.88,85.88,85.83,85.85,5448.0,85.88,85.88,85.83,85.85,5448.0
2018-01-02 13:20:00,85.86,85.95,85.86,85.95,2867.0,85.86,85.95,85.86,85.95,2867.0
2018-01-02 13:25:00,85.95,85.97,85.92,85.93,6730.0,85.95,85.97,85.92,85.93,6730.0
2018-01-02 13:30:00,85.95,85.99,85.93,85.93,5127.0,85.95,85.99,85.93,85.93,5127.0
2018-01-02 13:35:00,85.92,85.97,85.92,85.92,5200.0,85.92,85.97,85.92,85.92,5200.0
2018-01-02 13:40:00,85.92,85.95,85.92,85.93,2800.0,85.92,85.95,85.92,85.93,2800.0
2018-01-02 13:45:00,85.93,85.95,85.89,85.89,4303.0,85.93,85.95,85.89,85.89,4303.0
2018-01-02 13:50:00,85.92,85.92,85.86,85.86,4400.0,85.92,85.92,85.86,85.86,4400.0
2018-01-02 13:55:00,85.89,85.93,85.89,85.92,4100.0,85.89,85.93,85.89,85.92,4100.0
2018-01-02 14:00:00,85.9,86.05,85.9,86.03,4709.0,85.9,86.05,85.9,86.03,4709.0
2018-01-02 14:05:00,86.04,86.08,85.99,86.02,13755.0,86.04,86.08,85.99,86.02,13755.0
2018-01-02 14:10:00,86.01,86.04,85.95,85.95,6558.0,86.01,86.04,85.95,85.95,6558.0
2018-01-02 14:15:00,85.95,85.98,85.94,85.96,3309.0,85.95,85.98,85.94,85.96,3309.0
2018-01-02 14:20:00,85.96,85.97,85.91,85.91,5553.0,85.96,85.97,85.91,85.91,5553.0
2018-01-02 14:25:00,85.89,85.91,85.86,85.9,6200.0,85.89,85.91,85.86,85.9,6200.0
2018-01-02 14:30:00,85.9,85.91,85.85,85.87,7397.0,85.9,85.91,85.85,85.87,7397.0
2018-01-02 14:35:00,85.86,85.91,85.86,85.87,5738.0,85.86,85.91,85.86,85.87,5738.0
2018-01-02 14:40:00,85.88,85.93,85.86,85.92,6927.0,85.88,85.93,85.86,85.92,6927.0
2018-01-02 14:45:00,85.88,85.97,85.88,85.92,9501.0,85.88,85.97,85.88,85.92,9501.0
2018-01-02 14:50:00,85.91,85.95,85.85,85.85,10905.0,85.91,85.95,85.85,85.85,10905.0
2018-01-02 14:55:00,85.87,85.88,85.71,85.81,7757.0,85.87,85.88,85.71,85.81,7757.0
2018-01-02 15:00:00,85.78,85.88,85.74,85.79,12337.0,85.78,85.88,85.74,85.79,12337.0
2018-01-02 15:05:00,85.77,85.82,85.76,85.81,7938.0,85.77,85.82,85.76,85.81,7938.0
2018-01-02 15:10:00,85.81,85.83,85.73,85.75,11631.0,85.81,85.83,85.73,85.75,11631.0
2018-01-02 15:15:00,85.76,85.83,85.76,85.83,8001.0,85.76,85.83,85.76,85.83,8001.0
2018-01-02 15:20:00,85.83,85.83,85.76,85.79,7771.0,85.83,85.83,85.76,85.79,7771.0
2018-01-02 15:25:00,85.79,85.89,85.79,85.87,7063.0,85.79,85.89,85.79,85.87,7063.0
2018-01-02 15:30:00,85.89,85.92,85.85,85.88,11933.0,85.89,85.92,85.85,85.88,11933.0
2018-01-02 15:35:00,85.87,85.87,85.78,85.8,12897.0,85.87,85.87,85.78,85.8,12897.0
2018-01-02 15:40:00,85.81,85.89,85.8,85.86,12550.0,85.81,85.89,85.8,85.86,12550.0
2018-01-02 15:45:00,85.86,85.93,85.85,85.93,19896.0,85.86,85.93,85.85,85.93,19896.0
2018-01-02 15:50:00,85.96,86.09,85.96,86.04,28772.0,85.96,86.09,85.96,86.04,28772.0
2018-01-02 15:55:00,86.03,86.03,85.96,86.03,40022.0,86.03,86.03,85.96,86.03,40022.0
2018-01-03 09:30:00,85.94,86.39,85.74,86.35,15067.0,85.94,86.39,85.74,86.35,15067.0
2018-01-03 09:35:00,86.42,86.66,86.42,86.66,9171.0,86.42,86.66,86.42,86.66,9171.0
2018-01-03 09:40:00,86.66,86.78,86.52,86.6,7934.0,86.66,86.78,86.52,86.6,7934.0
2018-01-03 09:45:00,86.63,86.71,86.53,86.61,8354.0,86.63,86.71,86.53,86.61,8354.0
2018-01-03 09:50:00,86.73,86.92,86.73,86.92,700.0,86.73,86.92,86.73,86.92,700.0
2018-01-03 09:55:00,86.99,87.0,86.78,86.99,11446.0,86.99,87.0,86.78,86.99,11446.0
2018-01-03 10:00:00,86.94,87.25,86.94,87.2,7252.0,86.94,87.25,86.94,87.2,7252.0
2018-01-03 10:05:00,87.21,87.21,86.92,86.99,3200.0,87.21,87.21,86.92,86.99,3200.0
2018-01-03 10:10:00,87.0,87.0,86.85,86.98,6341.0,87.0,87.0,86.85,86.98,6341.0
2018-01-03 10:15:00,86.96,87.08,86.85,86.85,4047.0,86.96,87.08,86.85,86.85,4047.0
2018-01-03 10:20:00,86.88,86.94,86.82,86.92,6498.0,86.88,86.94,86.82,86.92,6498.0
2018-01-03 10:25:00,86.92,86.96,86.76,86.85,27200.0,86.92,86.96,86.76,86.85,27200.0
2018-01-03 10:30:00,86.86,86.99,86.86,86.99,1615.0,86.86,86.99,86.86,86.99,1615.0
2018-01-03 10:35:00,87.02,87.02,86.92,86.97,5425.0,87.02,87.02,86.92,86.97,5425.0
2018-01-03 10:40:00,86.94,86.94,86.82,86.83,7396.0,86.94,86.94,86.82,86.83,7396.0
2018-01-03 10:45:00,86.81,86.94,86.76,86.92,8216.0,86.81,86.94,86.76,86.92,8216.0
2018-01-03 10:50:00,86.91,86.95,86.91,86.94,998.0,86.91,86.95,86.91,86.94,998.0
2018-01-03 10:55:00,86.92,86.94,86.87,86.88,6449.0,86.92,86.94,86.87,86.88,6449.0
2018-01-03 11:00:00,86.91,86.91,86.82,86.88,6600.0,86.91,86.91,86.82,86.88,6600.0
2018-01-03 11:05:00,86.88,86.89,86.83,86.87,7700.0,86.88,86.89,86.83,86.87,7700.0
2018-01-03 11:10:00,86.84,86.91,86.82,86.82,9600.0,86.84,86.91,86.82,86.82,9600.0
2018-01-03 11:15:00,86.78,86.92,86.78,86.89,9996.0,86.78,86.92,86.78,86.89,9996.0
2018-01-03 11:20:00,86.89,86.93,86.86,86.88,4209.0,86.89,86.93,86.86,86.88,4209.0
2018-01-03 11:25:00,86.87,86.89,86.81,86.81,1840.0,86.87,86.89,86.81,86.81,1840.0
2018-01-03 11:30:00,86.81,86.82,86.73,86.77,22607.0,86.81,86.82,86.73,86.77,22607.0
2018-01-03 11:35:00,86.8,86.8,86.74,86.74,3919.0,86.8,86.8,86.74,86.74,3919.0
2018-01-03 11:40:00,86.76,86.78,86.67,86.69,5672.0,86.76,86.78,86.67,86.69,5672.0
2018-01-03 11:45:00,86.67,86.7,86.5,86.65,13431.0,86.67,86.7,86.5,86.65,13431.0
2018-01-03 11:50:00,86.65,86.68,86.58,86.66,4900.0,86.65,86.68,86.58,86.66,4900.0
2018-01-03 11:55:00,86.65,86.65,86.5,86.5,3725.0,86.65,86.65,86.5,86.5,3725.0
2018-01-03 12:00:00,86.53,86.67,86.5,86.66,8929.0,86.53,86.67,86.5,86.66,8929.0
2018-01-03 12:05:00,86.66,86.68,86.61,86.61,5100.0,86.66,86.68,86.61,86.61,5100.0
2018-01-03 12:10:00,86.61,86.64,86.56,86.6,7761.0,86.61,86.64,86.56,86.6,7761.0
2018-01-03 12:15:00,86.6,86.67,86.6,86.62,4800.0,86.6,86.67,86.6,86.62,4800.0
2018-01-03 12:20:00,86.64,86.68,86.61,86.67,9156.0,86.64,86.68,86.61,86.67,9156.0
2018-01-03 12:25:00,86.65,86.72,86.63,86.63,10500.0,86.65,86.72,86.63,86.63,10500.0
2018-01-03 12:30:00,86.63,86.66,86.63,86.65,4073.0,86.63,86.66,86.63,86.65,4073.0
2018-01-03 12:35:00,86.66,86.68,86.6,86.64,5600.0,86.66,86.68,86.6,86.64,5600.0
2018-01-03 12:40:00,86.65,86.65,86.61,86.61,2600.0,86.65,86.65,86.61,86.61,2600.0
2018-01-03 12:45:00,86.62,86.71,86.6,86.69,12624.0,86.62,86.71,86.6,86.69,12624.0
2018-01-03 12:50:00,86.67,86.77,86.67,86.77,7975.0,86.67,86.77,86.67,86.77,7975.0
2018-01-03 12:55:00,86.78,86.8,86.74,86.74,3100.0,86.78,86.8,86.74,86.74,3100.0
2018-01-03 13:00:00,86.74,86.81,86.73,86.75,3349.0,86.74,86.81,86.73,86.75,3349.0
2018-01-03 13:05:00,86.77,86.78,86.71,86.72,3570.0,86.77,86.78,86.71,86.72,3570.0
2018-01-03 13:10:00,86.72,86.72,86.68,86.69,4400.0,86.72,86.72,86.68,86.69,4400.0
2018-01-03 13:15:00,86.68,86.72,86.67,86.72,3700.0,86.68,86.72,86.67,86.72,3700.0
2018-01-03 13:20:00,86.7,86.77,86.7,86.73,3555.0,86.7,86.77,86.7,86.73,3555.0
2018-01-03 13:25:00,86.73,86.76,86.68,86.75,4600.0,86.73,86.76,86.68,86.75,4600.0
2018-01-03 13:30:00,86.73,86.75,86.66,86.68,3731.0,86.73,86.75,86.66,86.68,3731.0
2018-01-03 13:35:00,86.67,86.68,86.62,86.63,2500.0,86.67,86.68,86.62,86.63,2500.0
2018-01-03 13:40:00,86.67,86.7,86.64,86.7,3800.0,86.67,86.7,86.64,86.7,3800.0
2018-01-03 13:45:00,86.7,86.73,86.65,86.68,4242.0,86.7,86.73,86.65,86.68,4242.0
2018-01-03 13:50:00,86.7,86.73,86.69,86.73,3997.0,86.7,86.73,86.69,86.73,3997.0
2018-01-03 13:55:00,86.73,86.74,86.66,86.66,6707.0,86.73,86.74,86.66,86.66,6707.0
2018-01-03 14:00:00,86.65,86.75,86.65,86.75,2986.0,86.65,86.75,86.65,86.75,2986.0
2018-01-03 14:05:00,86.74,86.79,86.74,86.74,5125.0,86.74,86.79,86.74,86.74,5125.0
2018-01-03 14:10:00,86.79,86.79,86.75,86.79,4708.0,86.79,86.79,86.75,86.79,4708.0
2018-01-03 14:15:00,86.8,86.82,86.77,86.8,4145.0,86.8,86.82,86.77,86.8,4145.0
2018-01-03 14:20:00,86.79,86.79,86.77,86.77,966.0,86.79,86.79,86.77,86.77,966.0
2018-01-03 14:25:00,86.8,86.86,86.8,86.84,5068.0,86.8,86.86,86.8,86.84,5068.0
2018-01-03 14:30:00,86.84,86.89,86.82,86.85,5882.0,86.84,86.89,86.82,86.85,5882.0
2018-01-03 14:35:00,86.83,87.01,86.83,86.99,7230.0,86.83,87.01,86.83,86.99,7230.0
2018-01-03 14:40:00,86.99,87.01,86.95,86.99,4020.0,86.99,87.01,86.95,86.99,4020.0
2018-01-03 14:45:00,87.01,87.04,87.0,87.01,5233.0,87.01,87.04,87.0,87.01,5233.0
2018-01-03 14:50:00,87.0,87.0,86.98,86.98,1824.0,87.0,87.0,86.98,86.98,1824.0
2018-01-03 14:55:00,86.99,87.02,86.97,86.97,7910.0,86.99,87.02,86.97,86.97,7910.0
2018-01-03 15:00:00,86.97,87.05,86.96,87.04,11121.0,86.97,87.05,86.96,87.04,11121.0
2018-01-03 15:05:00,87.05,87.05,86.95,87.0,13049.0,87.05,87.05,86.95,87.0,13049.0
2018-01-03 15:10:00,87.01,87.01,86.98,87.01,9544.0,87.01,87.01,86.98,87.01,9544.0
2018-01-03 15:15:00,87.02,87.07,86.99,87.07,8500.0,87.02,87.07,86.99,87.07,8500.0
2018-01-03 15:20:00,87.06,87.1,87.01,87.1,12769.0,87.06,87.1,87.01,87.1,12769.0
2018-01-03 15:25:00,87.09,87.13,87.08,87.13,9619.0,87.09,87.13,87.08,87.13,9619.0
2018-01-03 15:30:00,87.13,87.13,87.05,87.13,20202.0,87.13,87.13,87.05,87.13,20202.0
2018-01-03 15:35:00,87.12,87.12,87.08,87.1,10409.0,87.12,87.12,87.08,87.1,10409.0
2018-01-03 15:40:00,87.09,87.12,87.04,87.05,17958.0,87.09,87.12,87.04,87.05,17958.0
2018-01-03 15:45:00,87.04,87.14,87.04,87.09,25419.0,87.04,87.14,87.04,87.09,25419.0
2018-01-03 15:50:00,87.09,87.17,87.09,87.11,18862.0,87.09,87.17,87.09,87.11,18862.0
2018-01-03 15:55:00,87.12,87.12,87.0,87.05,50307.0,87.12,87.12,87.0,87.05,50307.0
2018-01-04 09:30:00,87.25,87.97,87.05,87.9,27627.0,87.25,87.97,87.05,87.9,27627.0
2018-01-04 09:35:00,87.81,87.95,87.63,87.63,3503.0,87.81,87.95,87.63,87.63,3503.0
2018-01-04 09:40:00,87.67,88.22,87.61,88.12,13803.0,87.67,88.22,87.61,88.12,13803.0
2018-01-04 09:45:00,88.19,88.34,88.09,88.23,13010.0,88.19,88.34,88.09,88.23,13010.0
2018-01-04 09:50:00,88.21,88.38,88.15,88.38,11875.0,88.21,88.38,88.15,88.38,11875.0
2018-01-04 09:55:00,88.38,88.56,88.38,88.46,7401.0,88.38,88.56,88.38,88.46,7401.0
2018-01-04 10:00:00,88.5,88.53,88.22,88.22,6830.0,88.5,88.53,88.22,88.22,6830.0
2018-01-04 10:05:00,88.22,88.29,88.05,88.08,6900.0,88.22,88.29,88.05,88.08,6900.0
2018-01-04 10:10:00,88.1,88.42,88.1,88.42,6001.0,88.1,88.42,88.1,88.42,6001.0
2018-01-04 10:15:00,88.42,88.47,88.35,88.44,4737.0,88.42,88.47,88.35,88.44,4737.0
2018-01-04 10:20:00,88.43,88.51,88.35,88.5,8598.0,88.43,88.51,88.35,88.5,8598.0
2018-01-04 10:25:00,88.53,88.56,88.44,88.55,9627.0,88.53,88.56,88.44,88.55,9627.0
2018-01-04 10:30:00,88.57,88.63,88.5,88.6,5100.0,88.57,88.63,88.5,88.6,5100.0
2018-01-04 10:35:00,88.6,88.64,88.56,88.56,7417.0,88.6,88.64,88.56,88.56,7417.0
2018-01-04 10:40:00,88.59,88.64,88.54,88.64,9690.0,88.59,88.64,88.54,88.64,9690.0
2018-01-04 10:45:00,88.61,88.64,88.52,88.53,8800.0,88.61,88.64,88.52,88.53,8800.0
2018-01-04 10:50:00,88.53,88.56,88.52,88.52,4600.0,88.53,88.56,88.52,88.52,4600.0
2018-01-04 10:55:00,88.52,88.66,88.46,88.62,12671.0,88.52,88.66,88.46,88.62,12671.0
2018-01-04 11:00:00,88.62,88.69,88.56,88.67,9855.0,88.62,88.69,88.56,88.67,9855.0
2018-01-04 11:05:00,88.66,88.7,88.57,88.6,4875.0,88.66,88.7,88.57,88.6,4875.0
2018-01-04 11:10:00,88.58,88.58,88.48,88.53,9168.0,88.58,88.58,88.48,88.53,9168.0
2018-01-04 11:15:00,88.53,88.58,88.4,88.44,8195.0,88.53,88.58,88.4,88.44,8195.0
2018-01-04 11:20:00,88.38,88.45,88.35,88.35,4900.0,88.38,88.45,88.35,88.35,4900.0
2018-01-04 11:25:00,88.35,88.46,88.35,88.39,5136.0,88.35,88.46,88.35,88.39,5136.0
2018-01-04 11:30:00,88.4,88.5,88.39,88.47,7653.0,88.4,88.5,88.39,88.47,7653.0
2018-01-04 11:35:00,88.47,88.47,88.36,88.43,9245.0,88.47,88.47,88.36,88.43,9245.0
2018-01-04 11:40:00,88.43,88.46,88.4,88.42,5870.0,88.43,88.46,88.4,88.42,5870.0
2018-01-04 11:45:00,88.42,88.49,88.42,88.47,3300.0,88.42,88.49,88.42,88.47,3300.0
2018-01-04 11:50:00,88.47,88.48,88.37,88.38,6100.0,88.47,88.48,88.37,88.38,6100.0
2018-01-04 11:55:00,88.38,88.44,88.35,88.41,4800.0,88.38,88.44,88.35,88.41,4800.0
2018-01-04 12:00:00,88.4,88.45,88.4,88.4,5038.0,88.4,88.45,88.4,88.4,5038.0
2018-01-04 12:05:00,88.4,88.46,88.4,88.4,3820.0,88.4,88.46,88.4,88.4,3820.0
2018-01-04 12:10:00,88.42,88.48,88.37,88.47,10862.0,88.42,88.48,88.37,88.47,10862.0
2018-01-04 12:15:00,88.47,88.48,88.42,88.42,5985.0,88.47,88.48,88.42,88.42,5985.0
2018-01-04 12:20:00,88.41,88.45,88.26,88.27,4466.0,88.41,88.45,88.26,88.27,4466.0
2018-01-04 12:25:00,88.29,88.29,88.13,88.13,5596.0,88.29,88.29,88.13,88.13,5596.0
2018-01-04 12:30:00,88.15,88.15,87.94,87.95,5524.0,88.15,88.15,87.94,87.95,5524.0
2018-01-04 12:35:00,87.97,88.0,87.9,87.93,8441.0,87.97,88.0,87.9,87.93,8441.0
2018-01-04 12:40:00,87.93,87.93,87.84,87.89,4382.0,87.93,87.93,87.84,87.89,4382.0
2018-01-04 12:45:00,87.84,87.89,87.83,87.84,6808.0,87.84,87.89,87.83,87.84,6808.0
2018-01-04 12:50:00,87.87,87.87,87.66,87.67,4000.0,87.87,87.87,87.66,87.67,4000.0
2018-01-04 12:55:00,87.67,87.75,87.66,87.74,6013.0,87.67,87.75,87.66,87.74,6013.0
2018-01-04 13:00:00,87.74,87.8,87.71,87.71,5512.0,87.74,87.8,87.71,87.71,5512.0
2018-01-04 13:05:00,87.71,87.79,87.69,87.78,5073.0,87.71,87.79,87.69,87.78,5073.0
2018-01-04 13:10:00,87.79,87.82,87.75,87.77,3185.0,87.79,87.82,87.75,87.77,3185.0
2018-01-04 13:15:00,87.78,87.86,87.78,87.86,6988.0,87.78,87.86,87.78,87.86,6988.0
2018-01-04 13:20:00,87.88,87.95,87.83,87.88,7200.0,87.88,87.95,87.83,87.88,7200.0
2018-01-04 13:25:00,87.9,87.93,87.88,87.9,6436.0,87.9,87.93,87.88,87.9,6436.0
2018-01-04 13:30:00,87.9,87.92,87.87,87.88,3090.0,87.9,87.92,87.87,87.88,3090.0
2018-01-04 13:35:00,87.89,87.9,87.86,87.86,3158.0,87.89,87.9,87.86,87.86,3158.0
2018-01-04 13:40:00,87.84,87.91,87.8,87.89,28779.0,87.84,87.91,87.8,87.89,28779.0
2018-01-04 13:45:00,87.87,87.92,87.87,87.92,4400.0,87.87,87.92,87.87,87.92,4400.0
2018-01-04 13:50:00,87.92,87.92,87.88,87.9,4000.0,87.92,87.92,87.88,87.9,4000.0
2018-01-04 13:55:00,87.9,87.9,87.79,87.81,7604.0,87.9,87.9,87.79,87.81,7604.0
2018-01-04 14:00:00,87.81,87.9,87.81,87.89,6381.0,87.81,87.9,87.81,87.89,6381.0
2018-01-04 14:05:00,87.89,87.9,87.83,87.88,5201.0,87.89,87.9,87.83,87.88,5201.0
2018-01-04 14:10:00,87.89,87.9,87.83,87.88,5158.0,87.89,87.9,87.83,87.88,5158.0
2018-01-04 14:15:00,87.9,87.9,87.86,87.88,6942.0,87.9,87.9,87.86,87.88,6942.0
2018-01-04 14:20:00,87.86,87.89,87.81,87.81,6666.0,87.86,87.89,87.81,87.81,6666.0
2018-01-04 14:25:00,87.82,87.84,87.71,87.74,6700.0,87.82,87.84,87.71,87.74,6700.0
2018-01-04 14:30:00,87.72,87.78,87.72,87.76,6407.0,87.72,87.78,87.72,87.76,6407.0
2018-01-04 14:35:00,87.77,87.77,87.68,87.71,14463.0,87.77,87.77,87.68,87.71,14463.0
2018-01-04 14:40:00,87.73,87.85,87.73,87.85,7540.0,87.73,87.85,87.73,87.85,7540.0
2018-01-04 14:45:00,87.8,87.83,87.75,87.78,8391.0,87.8,87.83,87.75,87.78,8391.0
2018-01-04 14:50:00,87.8,87.83,87.74,87.77,11243.0,87.8,87.83,87.74,87.77,11243.0
2018-01-04 14:55:00,87.77,87.82,87.74,87.82,5865.0,87.77,87.82,87.74,87.82,5865.0
2018-01-04 15:00:00,87.81,87.86,87.76,87.86,7956.0,87.81,87.86,87.76,87.86,7956.0
2018-01-04 15:05:00,87.85,87.87,87.77,87.8,21703.0,87.85,87.87,87.77,87.8,21703.0
2018-01-04 15:10:00,87.8,87.84,87.8,87.84,7891.0,87.8,87.84,87.8,87.84,7891.0
2018-01-04 15:15:00,87.84,87.92,87.83,87.87,12544.0,87.84,87.92,87.83,87.87,12544.0
2018-01-04 15:20:00,87.87,87.87,87.77,87.81,9340.0,87.87,87.87,87.77,87.81,9340.0
2018-01-04 15:25:00,87.81,87.89,87.78,87.83,16603.0,87.81,87.89,87.78,87.83,16603.0
2018-01-04 15:30:00,87.84,87.9,87.8,87.89,15494.0,87.84,87.9,87.8,87.89,15494.0
2018-01-04 15:35:00,87.9,87.93,87.86,87.93,8701.0,87.9,87.93,87.86,87.93,8701.0
2018-01-04 15:40:00,87.95,87.95,87.88,87.9,11588.0,87.95,87.95,87.88,87.9,11588.0
2018-01-04 15:45:00,87.9,87.9,87.87,87.88,19319.0,87.9,87.9,87.87,87.88,19319.0
2018-01-04 15:50:00,87.87,87.93,87.8,87.89,39603.0,87.87,87.93,87.8,87.89,39603.0
2018-01-04 15:55:00,87.89,87.95,87.86,87.89,63815.0,87.89,87.95,87.86,87.89,63815.0
2018-01-05 09:30:00,88.28,88.5,87.9,88.43,19349.0,88.28,88.5,87.9,88.43,19349.0
2018-01-05 09:35:00,88.48,88.89,88.45,88.83,12111.0,88.48,88.89,88.45,88.83,12111.0
2018-01-05 09:40:00,88.86,89.03,88.73,88.83,6100.0,88.86,89.03,88.73,88.83,6100.0
2018-01-05 09:45:00,88.72,89.06,88.71,89.06,49063.0,88.72,89.06,88.71,89.06,49063.0
2018-01-05 09:50:00,89.04,89.15,89.02,89.15,13211.0,89.04,89.15,89.02,89.15,13211.0
2018-01-05 09:55:00,89.17,89.22,89.1,89.21,13569.0,89.17,89.22,89.1,89.21,13569.0
2018-01-05 10:00:00,89.22,89.24,89.03,89.21,9254.0,89.22,89.24,89.03,89.21,9254.0
2018-01-05 10:05:00,89.19,89.26,89.18,89.26,4690.0,89.19,89.26,89.18,89.26,4690.0
2018-01-05 10:10:00,89.26,89.26,89.15,89.2,4620.0,89.26,89.26,89.15,89.2,4620.0
2018-01-05 10:15:00,89.22,89.22,89.12,89.15,14195.0,89.22,89.22,89.12,89.15,14195.0
2018-01-05 10:20:00,89.16,89.16,89.1,89.11,2550.0,89.16,89.16,89.1,89.11,2550.0
2018-01-05 10:25:00,89.09,89.12,89.07,89.1,2882.0,89.09,89.12,89.07,89.1,2882.0
2018-01-05 10:30:00,89.12,89.18,89.11,89.15,28306.0,89.12,89.18,89.11,89.15,28306.0
2018-01-05 10:35:00,89.14,89.21,89.13,89.2,4386.0,89.14,89.21,89.13,89.2,4386.0
2018-01-05 10:40:00,89.18,89.18,89.15,89.16,1110.0,89.18,89.18,89.15,89.16,1110.0
2018-01-05 10:45:00,89.15,89.2,89.09,89.2,13346.0,89.15,89.2,89.09,89.2,13346.0
2018-01-05 10:50:00,89.19,89.21,89.16,89.19,5313.0,89.19,89.21,89.16,89.19,5313.0
2018-01-05 10:55:00,89.22,89.4,89.2,89.3,11457.0,89.22,89.4,89.2,89.3,11457.0
2018-01-05 11:00:00,89.27,89.29,89.21,89.21,14104.0,89.27,89.29,89.21,89.21,14104.0
2018-01-05 11:05:00,89.2,89.3,89.2,89.3,5578.0,89.2,89.3,89.2,89.3,5578.0
2018-01-05 11:10:00,89.3,89.34,89.24,89.25,11865.0,89.3,89.34,89.24,89.25,11865.0
2018-01-05 11:15:00,89.23,89.31,89.23,89.26,6442.0,89.23,89.31,89.23,89.26,6442.0
2018-01-05 11:20:00,89.26,89.28,89.26,89.28,1000.0,89.26,89.28,89.26,89.28,1000.0
2018-01-05 11:25:00,89.27,89.28,89.22,89.26,13092.0,89.27,89.28,89.22,89.26,13092.0
2018-01-05 11:30:00,89.26,89.31,89.26,89.27,13069.0,89.26,89.31,89.26,89.27,13069.0
2018-01-05 11:35:00,89.27,89.27,89.21,89.23,7883.0,89.27,89.27,89.21,89.23,7883.0
2018-01-05 11:40:00,89.2,89.2,89.12,89.12,6293.0,89.2,89.2,89.12,89.12,6293.0
2018-01-05 11:45:00,89.12,89.13,89.08,89.09,2200.0,89.12,89.13,89.08,89.09,2200.0
2018-01-05 11:50:00,89.09,89.13,89.07,89.1,5204.0,89.09,89.13,89.07,89.1,5204.0
2018-01-05 11:55:00,89.06,89.13,89.06,89.13,2000.0,89.06,89.13,89.06,89.13,2000.0
2018-01-05 12:00:00,89.13,89.16,89.04,89.04,4448.0,89.13,89.16,89.04,89.04,4448.0
2018-01-05 12:05:00,89.05,89.16,89.05,89.12,5328.0,89.05,89.16,89.05,89.12,5328.0
2018-01-05 12:10:00,89.12,89.12,89.11,89.11,806.0,89.12,89.12,89.11,89.11,806.0
2018-01-05 12:15:00,89.13,89.16,89.09,89.12,5480.0,89.13,89.16,89.09,89.12,5480.0
2018-01-05 12:20:00,89.11,89.12,89.09,89.09,1049.0,89.11,89.12,89.09,89.09,1049.0
2018-01-05 12:25:00,89.1,89.13,89.09,89.13,3100.0,89.1,89.13,89.09,89.13,3100.0
2018-01-05 12:30:00,89.1,89.1,89.05,89.05,2410.0,89.1,89.1,89.05,89.05,2410.0
2018-01-05 12:35:00,89.03,89.04,88.98,88.98,4226.0,89.03,89.04,88.98,88.98,4226.0
2018-01-05 12:40:00,88.98,89.01,88.95,89.0,3217.0,88.98,89.01,88.95,89.0,3217.0
2018-01-05 12:45:00,88.98,89.01,88.96,88.97,5200.0,88.98,89.01,88.96,88.97,5200.0
2018-01-05 12:50:00,88.95,88.97,88.92,88.95,2321.0,88.95,88.97,88.92,88.95,2321.0
2018-01-05 12:55:00,88.92,89.0,88.92,88.99,6183.0,88.92,89.0,88.92,88.99,6183.0
2018-01-05 13:00:00,88.98,89.03,88.96,89.01,5991.0,88.98,89.03,88.96,89.01,5991.0
2018-01-05 13:05:00,89.01,89.01,88.95,88.95,2900.0,89.01,89.01,88.95,88.95,2900.0
2018-01-05 13:10:00,88.95,88.97,88.94,88.94,600.0,88.95,88.97,88.94,88.94,600.0
2018-01-05 13:15:00,88.95,88.98,88.94,88.94,4936.0,88.95,88.98,88.94,88.94,4936.0
2018-01-05 13:20:00,88.93,88.95,88.92,88.94,2577.0,88.93,88.95,88.92,88.94,2577.0
2018-01-05 13:25:00,88.94,88.94,88.9,88.9,5500.0,88.94,88.94,88.9,88.9,5500.0
2018-01-05 13:30:00,88.91,88.95,88.91,88.91,3348.0,88.91,88.95,88.91,88.91,3348.0
2018-01-05 13:35:00,88.92,88.92,88.91,88.92,600.0,88.92,88.92,88.91,88.92,600.0
2018-01-05 13:40:00,88.93,88.97,88.92,88.97,5953.0,88.93,88.97,88.92,88.97,5953.0
2018-01-05 13:45:00,88.97,88.97,88.96,88.96,400.0,88.97,88.97,88.96,88.96,400.0
2018-01-05 13:50:00,88.94,88.95,88.92,88.92,2702.0,88.94,88.95,88.92,88.92,2702.0
2018-01-05 13:55:00,88.91,88.95,88.91,88.93,6011.0,88.91,88.95,88.91,88.93,6011.0
2018-01-05 14:00:00,88.93,88.97,88.93,88.96,4616.0,88.93,88.97,88.93,88.96,4616.0
2018-01-05 14:05:00,88.96,88.96,88.91,88.95,2588.0,88.96,88.96,88.91,88.95,2588.0
2018-01-05 14:10:00,88.93,88.97,88.9,88.9,4450.0,88.93,88.97,88.9,88.9,4450.0
2018-01-05 14:15:00,88.91,88.93,88.8,88.83,7600.0,88.91,88.93,88.8,88.83,7600.0
2018-01-05 14:20:00,88.84,88.9,88.84,88.9,3515.0,88.84,88.9,88.84,88.9,3515.0
2018-01-05 14:25:00,88.9,88.94,88.84,88.86,11959.0,88.9,88.94,88.84,88.86,11959.0
2018-01-05 14:30:00,88.86,88.92,88.82,88.82,6425.0,88.86,88.92,88.82,88.82,6425.0
2018-01-05 14:35:00,88.84,88.89,88.83,88.87,5283.0,88.84,88.89,88.83,88.87,5283.0
2018-01-05 14:40:00,88.89,88.92,88.88,88.92,7246.0,88.89,88.92,88.88,88.92,7246.0
2018-01-05 14:45:00,88.9,88.93,88.9,88.92,4587.0,88.9,88.93,88.9,88.92,4587.0
2018-01-05 14:50:00,88.9,88.92,88.86,88.86,7614.0,88.9,88.92,88.86,88.86,7614.0
2018-01-05 14:55:00,88.86,88.89,88.85,88.87,3900.0,88.86,88.89,88.85,88.87,3900.0
2018-01-05 15:00:00,88.86,88.87,88.81,88.82,5399.0,88.86,88.87,88.81,88.82,5399.0
2018-01-05 15:05:00,88.82,88.89,88.82,88.85,8701.0,88.82,88.89,88.82,88.85,8701.0
2018-01-05 15:10:00,88.85,88.86,88.78,88.81,4686.0,88.85,88.86,88.78,88.81,4686.0
2018-01-05 15:15:00,88.8,88.82,88.77,88.77,5910.0,88.8,88.82,88.77,88.77,5910.0
2018-01-05 15:20:00,88.75,88.83,88.75,88.82,6740.0,88.75,88.83,88.75,88.82,6740.0
2018-01-05 15:25:00,88.8,88.87,88.8,88.86,8295.0,88.8,88.87,88.8,88.86,8295.0
2018-01-05 15:30:00,88.84,88.85,88.68,88.81,29653.0,88.84,88.85,88.68,88.81,29653.0
2018-01-05 15:35:00,88.82,88.85,88.8,88.81,11433.0,88.82,88.85,88.8,88.81,11433.0
2018-01-05 15:40:00,88.81,88.84,88.8,88.84,9552.0,88.81,88.84,88.8,88.84,9552.0
2018-01-05 15:45:00,88.84,88.93,88.81,88.87,21428.0,88.84,88.93,88.81,88.87,21428.0
2018-01-05 15:50:00,88.89,89.0,88.88,88.95,25260.0,88.89,89.0,88.88,88.95,25260.0
2018-01-05 15:55:00,88.95,88.95,88.87,88.93,39824.0,88.95,88.95,88.87,88.93,39824.0
2018-01-08 09:30:00,88.74,89.13,88.56,89.05,12497.0,88.74,89.13,88.56,89.05,12497.0
2018-01-08 09:35:00,88.99,89.02,88.73,88.81,7031.0,88.99,89.02,88.73,88.81,7031.0
2018-01-08 09:40:00,88.76,89.05,88.75,88.92,10240.0,88.76,89.05,88.75,88.92,10240.0
2018-01-08 09:45:00,88.9,88.96,88.85,88.93,3311.0,88.9,88.96,88.85,88.93,3311.0
2018-01-08 09:50:00,89.0,89.09,88.92,88.99,10304.0,89.0,89.09,88.92,88.99,10304.0
2018-01-08 09:55:00,88.99,89.2,88.97,89.12,9400.0,88.99,89.2,88.97,89.12,9400.0
2018-01-08 10:00:00,89.17,89.21,89.1,89.15,7353.0,89.17,89.21,89.1,89.15,7353.0
2018-01-08 10:05:00,89.18,89.18,88.97,89.02,6300.0,89.18,89.18,88.97,89.02,6300.0
2018-01-08 10:10:00,89.05,89.16,89.04,89.11,10617.0,89.05,89.16,89.04,89.11,10617.0
2018-01-08 10:15:00,89.15,89.18,89.07,89.17,4400.0,89.15,89.18,89.07,89.17,4400.0
2018-01-08 10:20:00,89.2,89.23,89.11,89.19,5000.0,89.2,89.23,89.11,89.19,5000.0
2018-01-08 10:25:00,89.16,89.36,89.13,89.34,5516.0,89.16,89.36,89.13,89.34,5516.0
2018-01-08 10:30:00,89.34,89.34,89.26,89.28,2800.0,89.34,89.34,89.26,89.28,2800.0
2018-01-08 10:35:00,89.28,89.29,89.19,89.29,21681.0,89.28,89.29,89.19,89.29,21681.0
2018-01-08 10:40:00,89.29,89.33,89.24,89.25,3700.0,89.29,89.33,89.24,89.25,3700.0
2018-01-08 10:45:00,89.27,89.34,89.26,89.32,3400.0,89.27,89.34,89.26,89.32,3400.0
2018-01-08 10:50:00,89.33,89.51,89.33,89.46,4378.0,89.33,89.51,89.33,89.46,4378.0
2018-01-08 10:55:00,89.43,89.51,89.42,89.5,3067.0,89.43,89.51,89.42,89.5,3067.0
2018-01-08 11:00:00,89.48,89.5,89.41,89.43,29123.0,89.48,89.5,89.41,89.43,29123.0
2018-01-08 11:05:00,89.44,89.51,89.43,89.47,6867.0,89.44,89.51,89.43,89.47,6867.0
2018-01-08 11:10:00,89.47,89.48,89.44,89.47,3600.0,89.47,89.48,89.44,89.47,3600.0
2018-01-08 11:15:00,89.47,89.5,89.45,89.48,3900.0,89.47,89.5,89.45,89.48,3900.0
2018-01-08 11:20:00,89.46,89.5,89.46,89.48,3000.0,89.46,89.5,89.46,89.48,3000.0
2018-01-08 11:25:00,89.46,89.6,89.44,89.6,4300.0,89.46,89.6,89.44,89.6,4300.0
2018-01-08 11:30:00,89.54,89.64,89.53,89.54,3649.0,89.54,89.64,89.53,89.54,3649.0
2018-01-08 11:35:00,89.54,89.69,89.54,89.67,6000.0,89.54,89.69,89.54,89.67,6000.0
2018-01-08 11:40:00,89.69,89.71,89.61,89.61,3417.0,89.69,89.71,89.61,89.61,3417.0
2018-01-08 11:45:00,89.61,89.64,89.57,89.59,4011.0,89.61,89.64,89.57,89.59,4011.0
2018-01-08 11:50:00,89.58,89.58,89.46,89.48,4897.0,89.58,89.58,89.46,89.48,4897.0
2018-01-08 11:55:00,89.5,89.51,89.41,89.46,6464.0,89.5,89.51,89.41,89.46,6464.0
2018-01-08 12:00:00,89.45,89.48,89.38,89.44,5224.0,89.45,89.48,89.38,89.44,5224.0
2018-01-08 12:05:00,89.46,89.46,89.42,89.46,1300.0,89.46,89.46,89.42,89.46,1300.0
2018-01-08 12:10:00,89.45,89.47,89.4,89.47,1600.0,89.45,89.47,89.4,89.47,1600.0
2018-01-08 12:15:00,89.48,89.48,89.44,89.48,2307.0,89.48,89.48,89.44,89.48,2307.0
2018-01-08 12:20:00,89.5,89.55,89.48,89.53,6502.0,89.5,89.55,89.48,89.53,6502.0
2018-01-08 12:25:00,89.47,89.54,89.47,89.5,2000.0,89.47,89.54,89.47,89.5,2000.0
2018-01-08 12:30:00,89.5,89.51,89.42,89.45,4745.0,89.5,89.51,89.42,89.45,4745.0
2018-01-08 12:35:00,89.45,89.48,89.43,89.48,3525.0,89.45,89.48,89.43,89.48,3525.0
2018-01-08 12:40:00,89.5,89.52,89.47,89.51,1506.0,89.5,89.52,89.47,89.51,1506.0
2018-01-08 12:45:00,89.51,89.54,89.5,89.5,1900.0,89.51,89.54,89.5,89.5,1900.0
2018-01-08 12:50:00,89.53,89.53,89.48,89.48,3180.0,89.53,89.53,89.48,89.48,3180.0
2018-01-08 12:55:00,89.48,89.51,89.44,89.45,7300.0,89.48,89.51,89.44,89.45,7300.0
2018-01-08 13:00:00,89.48,89.48,89.45,89.45,1209.0,89.48,89.48,89.45,89.45,1209.0
2018-01-08 13:05:00,89.48,89.56,89.48,89.56,1510.0,89.48,89.56,89.48,89.56,1510.0
2018-01-08 13:10:00,89.53,89.54,89.5,89.54,1400.0,89.53,89.54,89.5,89.54,1400.0
2018-01-08 13:15:00,89.55,89.57,89.54,89.57,2100.0,89.55,89.57,89.54,89.57,2100.0
2018-01-08 13:20:00,89.61,89.64,89.6,89.64,2172.0,89.61,89.64,89.6,89.64,2172.0
2018-01-08 13:25:00,89.63,89.65,89.53,89.53,7800.0,89.63,89.65,89.53,89.53,7800.0
2018-01-08 13:30:00,89.54,89.6,89.53,89.6,4000.0,89.54,89.6,89.53,89.6,4000.0
2018-01-08 13:35:00,89.6,89.63,89.59,89.63,1400.0,89.6,89.63,89.59,89.63,1400.0
2018-01-08 13:40:00,89.64,89.65,89.61,89.64,3700.0,89.64,89.65,89.61,89.64,3700.0
2018-01-08 13:45:00,89.64,89.65,89.59,89.6,5640.0,89.64,89.65,89.59,89.6,5640.0
2018-01-08 13:50:00,89.6,89.64,89.6,89.63,4100.0,89.6,89.64,89.6,89.63,4100.0
2018-01-08 13:55:00,89.63,89.63,89.58,89.6,2150.0,89.63,89.63,89.58,89.6,2150.0
2018-01-08 14:00:00,89.63,89.65,89.6,89.65,5526.0,89.63,89.65,89.6,89.65,5526.0
2018-01-08 14:05:00,89.63,89.68,89.62,89.67,4790.0,89.63,89.68,89.62,89.67,4790.0
2018-01-08 14:10:00,89.67,89.69,89.67,89.68,1887.0,89.67,89.69,89.67,89.68,1887.0
2018-01-08 14:15:00,89.68,89.71,89.67,89.7,2668.0,89.68,89.71,89.67,89.7,2668.0
2018-01-08 14:20:00,89.71,89.71,89.67,89.69,3259.0,89.71,89.71,89.67,89.69,3259.0
2018-01-08 14:25:00,89.7,89.71,89.65,89.66,3000.0,89.7,89.71,89.65,89.66,3000.0
2018-01-08 14:30:00,89.67,89.7,89.67,89.68,2878.0,89.67,89.7,89.67,89.68,2878.0
2018-01-08 14:35:00,89.7,89.72,89.67,89.67,1500.0,89.7,89.72,89.67,89.67,1500.0
2018-01-08 14:40:00,89.65,89.66,89.63,89.65,1200.0,89.65,89.66,89.63,89.65,1200.0
2018-01-08 14:45:00,89.66,89.66,89.61,89.61,3875.0,89.66,89.66,89.61,89.61,3875.0
2018-01-08 14:50:00,89.62,89.64,89.59,89.6,3500.0,89.62,89.64,89.59,89.6,3500.0
2018-01-08 14:55:00,89.59,89.7,89.59,89.69,9552.0,89.59,89.7,89.59,89.69,9552.0
2018-01-08 15:00:00,89.71,89.72,89.65,89.67,8081.0,89.71,89.72,89.65,89.67,8081.0
2018-01-08 15:05:00,89.71,89.74,89.7,89.74,3500.0,89.71,89.74,89.7,89.74,3500.0
2018-01-08 15:10:00,89.74,89.75,89.7,89.71,6500.0,89.74,89.75,89.7,89.71,6500.0
2018-01-08 15:15:00,89.69,89.73,89.68,89.72,6283.0,89.69,89.73,89.68,89.72,6283.0
2018-01-08 15:20:00,89.73,89.76,89.7,89.75,9353.0,89.73,89.76,89.7,89.75,9353.0
2018-01-08 15:25:00,89.76,89.86,89.75,89.84,8300.0,89.76,89.86,89.75,89.84,8300.0
2018-01-08 15:30:00,89.85,89.86,89.83,89.86,9539.0,89.85,89.86,89.83,89.86,9539.0
2018-01-08 15:35:00,89.86,89.87,89.82,89.87,10819.0,89.86,89.87,89.82,89.87,10819.0
2018-01-08 15:40:00,89.87,89.91,89.87,89.88,11308.0,89.87,89.91,89.87,89.88,11308.0
2018-01-08 15:45:00,89.91,89.92,89.88,89.89,16548.0,89.91,89.92,89.88,89.89,16548.0
2018-01-08 15:50:00,89.89,89.9,89.65,89.79,41566.0,89.89,89.9,89.65,89.79,41566.0
2018-01-08 15:55:00,89.8,89.82,89.75,89.77,42592.0,89.8,89.82,89.75,89.77,42592.0
2018-01-09 09:30:00,89.91,90.47,89.61,90.36,23663.0,89.91,90.47,89.61,90.36,23663.0
2018-01-09 09:35:00,90.3,90.31,89.72,89.79,5395.0,90.3,90.31,89.72,89.79,5395.0
2018-01-09 09:40:00,89.77,89.77,89.58,89.6,2800.0,89.77,89.77,89.58,89.6,2800.0
2018-01-09 09:45:00,89.6,89.9,89.58,89.75,5347.0,89.6,89.9,89.58,89.75,5347.0
2018-01-09 09:50:00,89.8,89.81,89.55,89.61,5200.0,89.8,89.81,89.55,89.61,5200.0
2018-01-09 09:55:00,89.64,89.73,89.61,89.66,3500.0,89.64,89.73,89.61,89.66,3500.0
2018-01-09 10:00:00,89.59,89.73,89.56,89.73,2980.0,89.59,89.73,89.56,89.73,2980.0
2018-01-09 10:05:00,89.7,89.76,89.63,89.73,5100.0,89.7,89.76,89.63,89.73,5100.0
2018-01-09 10:10:00,89.71,89.84,89.71,89.77,4700.0,89.71,89.84,89.71,89.77,4700.0
2018-01-09 10:15:00,89.78,89.85,89.77,89.82,6500.0,89.78,89.85,89.77,89.82,6500.0
2018-01-09 10:20:00,89.79,89.81,89.68,89.74,3171.0,89.79,89.81,89.68,89.74,3171.0
2018-01-09 10:25:00,89.73,89.74,89.63,89.71,6535.0,89.73,89.74,89.63,89.71,6535.0
2018-01-09 10:30:00,89.71,89.77,89.69,89.72,4910.0,89.71,89.77,89.69,89.72,4910.0
2018-01-09 10:35:00,89.72,89.74,89.42,89.43,9900.0,89.72,89.74,89.42,89.43,9900.0
2018-01-09 10:40:00,89.44,89.48,89.37,89.46,4887.0,89.44,89.48,89.37,89.46,4887.0
2018-01-09 10:45:00,89.47,89.49,89.42,89.45,4535.0,89.47,89.49,89.42,89.45,4535.0
2018-01-09 10:50:00,89.41,89.45,89.36,89.37,3400.0,89.41,89.45,89.36,89.37,3400.0
2018-01-09 10:55:00,89.37,89.5,89.37,89.49,3618.0,89.37,89.5,89.37,89.49,3618.0
2018-01-09 11:00:00,89.48,89.55,89.48,89.55,10800.0,89.48,89.55,89.48,89.55,10800.0
2018-01-09 11:05:00,89.56,89.63,89.56,89.59,5700.0,89.56,89.63,89.56,89.59,5700.0
2018-01-09 11:10:00,89.6,89.63,89.56,89.63,6630.0,89.6,89.63,89.56,89.63,6630.0
2018-01-09 11:15:00,89.64,89.73,89.59,89.7,33960.0,89.64,89.73,89.59,89.7,33960.0
2018-01-09 11:20:00,89.7,89.72,89.61,89.72,22990.0,89.7,89.72,89.61,89.72,22990.0
2018-01-09 11:25:00,89.7,89.99,89.62,89.95,16659.0,89.7,89.99,89.62,89.95,16659.0
2018-01-09 11:30:00,89.95,89.97,89.9,89.95,6020.0,89.95,89.97,89.9,89.95,6020.0
2018-01-09 11:35:00,89.93,89.95,89.89,89.9,3600.0,89.93,89.95,89.89,89.9,3600.0
2018-01-09 11:40:00,89.87,89.87,89.74,89.76,12730.0,89.87,89.87,89.74,89.76,12730.0
2018-01-09 11:45:00,89.75,89.78,89.71,89.71,1513.0,89.75,89.78,89.71,89.71,1513.0
2018-01-09 11:50:00,89.72,89.78,89.72,89.78,2400.0,89.72,89.78,89.72,89.78,2400.0
2018-01-09 11:55:00,89.76,89.77,89.71,89.74,5317.0,89.76,89.77,89.71,89.74,5317.0
2018-01-09 12:00:00,89.74,89.74,89.63,89.73,2976.0,89.74,89.74,89.63,89.73,2976.0
2018-01-09 12:05:00,89.76,89.76,89.62,89.68,2200.0,89.76,89.76,89.62,89.68,2200.0
2018-01-09 12:10:00,89.69,89.69,89.63,89.67,1600.0,89.69,89.69,89.63,89.67,1600.0
2018-01-09 12:15:00,89.64,89.69,89.64,89.66,3040.0,89.64,89.69,89.64,89.66,3040.0
2018-01-09 12:20:00,89.62,89.65,89.59,89.61,1600.0,89.62,89.65,89.59,89.61,1600.0
2018-01-09 12:25:00,89.64,89.66,89.61,89.66,900.0,89.64,89.66,89.61,89.66,900.0
2018-01-09 12:30:00,89.67,89.78,89.64,89.78,2700.0,89.67,89.78,89.64,89.78,2700.0
2018-01-09 12:35:00,89.75,89.79,89.7,89.77,2019.0,89.75,89.79,89.7,89.77,2019.0
2018-01-09 12:40:00,89.78,89.82,89.74,89.74,8790.0,89.78,89.82,89.74,89.74,8790.0
2018-01-09 12:45:00,89.71,89.75,89.69,89.74,2000.0,89.71,89.75,89.69,89.74,2000.0
2018-01-09 12:50:00,89.71,89.79,89.71,89.76,2900.0,89.71,89.79,89.71,89.76,2900.0
2018-01-09 12:55:00,89.78,89.78,89.74,89.78,620.0,89.78,89.78,89.74,89.78,620.0
2018-01-09 13:00:00,89.79,89.82,89.76,89.79,3211.0,89.79,89.82,89.76,89.79,3211.0
2018-01-09 13:05:00,89.75,89.8,89.75,89.79,1300.0,89.75,89.8,89.75,89.79,1300.0
2018-01-09 13:10:00,89.8,89.83,89.77,89.83,4126.0,89.8,89.83,89.77,89.83,4126.0
2018-01-09 13:15:00,89.78,89.83,89.76,89.8,4200.0,89.78,89.83,89.76,89.8,4200.0
2018-01-09 13:20:00,89.79,89.82,89.76,89.8,5618.0,89.79,89.82,89.76,89.8,5618.0
2018-01-09 13:25:00,89.79,89.8,89.77,89.79,1318.0,89.79,89.8,89.77,89.79,1318.0
2018-01-09 13:30:00,89.78,89.8,89.74,89.77,6008.0,89.78,89.8,89.74,89.77,6008.0
2018-01-09 13:35:00,89.72,89.78,89.71,89.77,2800.0,89.72,89.78,89.71,89.77,2800.0
2018-01-09 13:40:00,89.78,89.81,89.76,89.81,5500.0,89.78,89.81,89.76,89.81,5500.0
2018-01-09 13:45:00,89.81,89.81,89.75,89.78,3068.0,89.81,89.81,89.75,89.78,3068.0
2018-01-09 13:50:00,89.78,89.8,89.76,89.76,4100.0,89.78,89.8,89.76,89.76,4100.0
2018-01-09 13:55:00,89.79,89.8,89.76,89.77,4854.0,89.79,89.8,89.76,89.77,4854.0
2018-01-09 14:00:00,89.77,89.81,89.74,89.75,8400.0,89.77,89.81,89.74,89.75,8400.0
2018-01-09 14:05:00,89.76,89.77,89.71,89.75,2797.0,89.76,89.77,89.71,89.75,2797.0
2018-01-09 14:10:00,89.74,89.81,89.74,89.8,1900.0,89.74,89.81,89.74,89.8,1900.0
2018-01-09 14:15:00,89.78,89.78,89.73,89.78,2700.0,89.78,89.78,89.73,89.78,2700.0
2018-01-09 14:20:00,89.78,89.78,89.73,89.73,5912.0,89.78,89.78,89.73,89.73,5912.0
2018-01-09 14:25:00,89.72,89.77,89.7,89.77,6136.0,89.72,89.77,89.7,89.77,6136.0
2018-01-09 14:30:00,89.78,89.79,89.75,89.79,2163.0,89.78,89.79,89.75,89.79,2163.0
2018-01-09 14:35:00,89.79,89.82,89.78,89.8,9000.0,89.79,89.82,89.78,89.8,9000.0
2018-01-09 14:40:00,89.81,89.81,89.7,89.71,9825.0,89.81,89.81,89.7,89.71,9825.0
2018-01-09 14:45:00,89.7,89.78,89.7,89.78,4200.0,89.7,89.78,89.7,89.78,4200.0
2018-01-09 14:50:00,89.78,89.8,89.73,89.75,7319.0,89.78,89.8,89.73,89.75,7319.0
2018-01-09 14:55:00,89.76,89.78,89.76,89.78,1800.0,89.76,89.78,89.76,89.78,1800.0
2018-01-09 15:00:00,89.78,89.79,89.74,89.77,6488.0,89.78,89.79,89.74,89.77,6488.0
2018-01-09 15:05:00,89.74,89.79,89.73,89.79,3407.0,89.74,89.79,89.73,89.79,3407.0
2018-01-09 15:10:00,89.77,89.79,89.77,89.77,4806.0,89.77,89.79,89.77,89.77,4806.0
2018-01-09 15:15:00,89.77,89.78,89.75,89.76,4454.0,89.77,89.78,89.75,89.76,4454.0
2018-01-09 15:20:00,89.75,89.78,89.75,89.76,4700.0,89.75,89.78,89.75,89.76,4700.0
2018-01-09 15:25:00,89.76,89.76,89.67,89.73,9580.0,89.76,89.76,89.67,89.73,9580.0
2018-01-09 15:30:00,89.73,89.8,89.73,89.8,9939.0,89.73,89.8,89.73,89.8,9939.0
2018-01-09 15:35:00,89.79,89.83,89.77,89.83,17004.0,89.79,89.83,89.77,89.83,17004.0
2018-01-09 15:40:00,89.84,89.87,89.82,89.83,13100.0,89.84,89.87,89.82,89.83,13100.0
2018-01-09 15:45:00,89.83,89.83,89.77,89.8,22303.0,89.83,89.83,89.77,89.8,22303.0
2018-01-09 15:50:00,89.8,89.81,89.66,89.78,28515.0,89.8,89.81,89.66,89.78,28515.0
2018-01-09 15:55:00,89.79,89.81,89.68,89.72,49176.0,89.79,89.81,89.68,89.72,49176.0
2018-01-10 09:30:00,89.28,89.6,88.9,89.42,10100.0,89.28,89.6,88.9,89.42,10100.0
2018-01-10 09:35:00,89.48,89.6,89.1,89.14,12192.0,89.48,89.6,89.1,89.14,12192.0
2018-01-10 09:40:00,89.21,89.44,89.02,89.15,7508.0,89.21,89.44,89.02,89.15,7508.0
2018-01-10 09:45:00,89.09,89.35,89.0,89.14,6158.0,89.09,89.35,89.0,89.14,6158.0
2018-01-10 09:50:00,89.12,89.12,88.84,88.97,5214.0,89.12,89.12,88.84,88.97,5214.0
2018-01-10 09:55:00,88.88,89.15,88.88,88.99,42906.0,88.88,89.15,88.88,88.99,42906.0
2018-01-10 10:00:00,89.06,89.27,89.04,89.16,4636.0,89.06,89.27,89.04,89.16,4636.0
2018-01-10 10:05:00,89.21,89.28,89.11,89.22,4129.0,89.21,89.28,89.11,89.22,4129.0
2018-01-10 10:10:00,89.25,89.35,89.24,89.24,4755.0,89.25,89.35,89.24,89.24,4755.0
2018-01-10 10:15:00,89.28,89.38,89.27,89.35,4142.0,89.28,89.38,89.27,89.35,4142.0
2018-01-10 10:20:00,89.31,89.4,89.24,89.28,8121.0,89.31,89.4,89.24,89.28,8121.0
2018-01-10 10:25:00,89.32,89.38,89.26,89.26,3089.0,89.32,89.38,89.26,89.26,3089.0
2018-01-10 10:30:00,89.3,89.34,89.26,89.27,4049.0,89.3,89.34,89.26,89.27,4049.0
2018-01-10 10:35:00,89.24,89.25,89.15,89.19,2421.0,89.24,89.25,89.15,89.19,2421.0
2018-01-10 10:40:00,89.19,89.27,89.15,89.2,5495.0,89.19,89.27,89.15,89.2,5495.0
2018-01-10 10:45:00,89.21,89.28,89.18,89.19,3818.0,89.21,89.28,89.18,89.19,3818.0
2018-01-10 10:50:00,89.22,89.23,89.09,89.16,3530.0,89.22,89.23,89.09,89.16,3530.0
2018-01-10 10:55:00,89.14,89.21,89.12,89.16,15014.0,89.14,89.21,89.12,89.16,15014.0
2018-01-10 11:00:00,89.19,89.34,89.14,89.34,5000.0,89.19,89.34,89.14,89.34,5000.0
2018-01-10 11:05:00,89.31,89.34,89.18,89.18,4000.0,89.31,89.34,89.18,89.18,4000.0
2018-01-10 11:10:00,89.2,89.23,89.19,89.2,1962.0,89.2,89.23,89.19,89.2,1962.0
2018-01-10 11:15:00,89.18,89.22,89.11,89.14,3054.0,89.18,89.22,89.11,89.14,3054.0
2018-01-10 11:20:00,89.05,89.1,89.04,89.07,1500.0,89.05,89.1,89.04,89.07,1500.0
2018-01-10 11:25:00,89.08,89.11,89.02,89.02,2790.0,89.08,89.11,89.02,89.02,2790.0
2018-01-10 11:30:00,89.03,89.03,88.96,89.0,2126.0,89.03,89.03,88.96,89.0,2126.0
2018-01-10 11:35:00,88.99,89.01,88.91,88.94,2814.0,88.99,89.01,88.91,88.94,2814.0
2018-01-10 11:40:00,88.98,89.01,88.95,88.95,1184.0,88.98,89.01,88.95,88.95,1184.0
2018-01-10 11:45:00,89.0,89.11,88.99,89.11,1800.0,89.0,89.11,88.99,89.11,1800.0
2018-01-10 11:50:00,89.08,89.21,89.07,89.2,2308.0,89.08,89.21,89.07,89.2,2308.0
2018-01-10 11:55:00,89.21,89.25,89.11,89.11,2885.0,89.21,89.25,89.11,89.11,2885.0
2018-01-10 12:00:00,89.17,89.17,89.03,89.06,1000.0,89.17,89.17,89.03,89.06,1000.0
2018-01-10 12:05:00,89.06,89.09,89.03,89.04,1582.0,89.06,89.09,89.03,89.04,1582.0
2018-01-10 12:10:00,89.04,89.06,89.02,89.06,1621.0,89.04,89.06,89.02,89.06,1621.0
2018-01-10 12:15:00,89.05,89.11,89.02,89.11,1914.0,89.05,89.11,89.02,89.11,1914.0
2018-01-10 12:20:00,89.11,89.16,89.1,89.15,2129.0,89.11,89.16,89.1,89.15,2129.0
2018-01-10 12:25:00,89.16,89.22,89.15,89.16,2340.0,89.16,89.22,89.15,89.16,2340.0
2018-01-10 12:30:00,89.18,89.2,89.17,89.17,700.0,89.18,89.2,89.17,89.17,700.0
2018-01-10 12:35:00,89.2,89.22,89.14,89.18,2200.0,89.2,89.22,89.14,89.18,2200.0
2018-01-10 12:40:00,89.15,89.19,89.14,89.14,1300.0,89.15,89.19,89.14,89.14,1300.0
2018-01-10 12:45:00,89.16,89.18,89.14,89.17,2484.0,89.16,89.18,89.14,89.17,2484.0
2018-01-10 12:50:00,89.17,89.18,89.15,89.16,1700.0,89.17,89.18,89.15,89.16,1700.0
2018-01-10 12:55:00,89.16,89.18,89.15,89.18,1054.0,89.16,89.18,89.15,89.18,1054.0
2018-01-10 13:00:00,89.19,89.22,89.15,89.2,3732.0,89.19,89.22,89.15,89.2,3732.0
2018-01-10 13:05:00,89.19,89.23,89.19,89.2,1500.0,89.19,89.23,89.19,89.2,1500.0
2018-01-10 13:10:00,89.2,89.24,89.18,89.21,2500.0,89.2,89.24,89.18,89.21,2500.0
2018-01-10 13:15:00,89.13,89.18,89.06,89.13,8560.0,89.13,89.18,89.06,89.13,8560.0
2018-01-10 13:20:00,89.1,89.18,89.1,89.18,5259.0,89.1,89.18,89.1,89.18,5259.0
2018-01-10 13:25:00,89.18,89.2,89.16,89.2,800.0,89.18,89.2,89.16,89.2,800.0
2018-01-10 13:30:00,89.2,89.24,89.19,89.2,4100.0,89.2,89.24,89.19,89.2,4100.0
2018-01-10 13:35:00,89.2,89.27,89.2,89.25,3080.0,89.2,89.27,89.2,89.25,3080.0
2018-01-10 13:40:00,89.25,89.3,89.22,89.29,5336.0,89.25,89.3,89.22,89.29,5336.0
2018-01-10 13:45:00,89.32,89.42,89.32,89.34,8354.0,89.32,89.42,89.32,89.34,8354.0
2018-01-10 13:50:00,89.34,89.41,89.29,89.41,2400.0,89.34,89.41,89.29,89.41,2400.0
2018-01-10 13:55:00,89.44,89.44,89.33,89.36,5200.0,89.44,89.44,89.33,89.36,5200.0
2018-01-10 14:00:00,89.36,89.4,89.32,89.32,3200.0,89.36,89.4,89.32,89.32,3200.0
2018-01-10 14:05:00,89.29,89.32,89.27,89.27,2700.0,89.29,89.32,89.27,89.27,2700.0
2018-01-10 14:10:00,89.21,89.26,89.21,89.23,1500.0,89.21,89.26,89.21,89.23,1500.0
2018-01-10 14:15:00,89.26,89.28,89.19,89.19,3747.0,89.26,89.28,89.19,89.19,3747.0
2018-01-10 14:20:00,89.21,89.24,89.09,89.09,2800.0,89.21,89.24,89.09,89.09,2800.0
2018-01-10 14:25:00,89.12,89.14,89.11,89.14,2072.0,89.12,89.14,89.11,89.14,2072.0
2018-01-10 14:30:00,89.14,89.15,89.05,89.13,5260.0,89.14,89.15,89.05,89.13,5260.0
2018-01-10 14:35:00,89.17,89.18,89.09,89.1,3478.0,89.17,89.18,89.09,89.1,3478.0
2018-01-10 14:40:00,89.11,89.14,89.08,89.14,2300.0,89.11,89.14,89.08,89.14,2300.0
2018-01-10 14:45:00,89.12,89.18,89.12,89.15,3600.0,89.12,89.18,89.12,89.15,3600.0
2018-01-10 14:50:00,89.2,89.26,89.18,89.24,5579.0,89.2,89.26,89.18,89.24,5579.0
2018-01-10 14:55:00,89.24,89.29,89.22,89.24,5614.0,89.24,89.29,89.22,89.24,5614.0
2018-01-10 15:00:00,89.25,89.32,89.25,89.31,6963.0,89.25,89.32,89.25,89.31,6963.0
2018-01-10 15:05:00,89.31,89.4,89.31,89.39,7959.0,89.31,89.4,89.31,89.39,7959.0
2018-01-10 15:10:00,89.4,89.43,89.39,89.42,7392.0,89.4,89.43,89.39,89.42,7392.0
2018-01-10 15:15:00,89.43,89.45,89.39,89.39,4799.0,89.43,89.45,89.39,89.39,4799.0
2018-01-10 15:20:00,89.4,89.4,89.33,89.33,6915.0,89.4,89.4,89.33,89.33,6915.0
2018-01-10 15:25:00,89.35,89.41,89.33,89.41,7555.0,89.35,89.41,89.33,89.41,7555.0
2018-01-10 15:30:00,89.41,89.47,89.39,89.45,7454.0,89.41,89.47,89.39,89.45,7454.0
2018-01-10 15:35:00,89.46,89.49,89.41,89.47,11613.0,89.46,89.49,89.41,89.47,11613.0
2018-01-10 15:40:00,89.47,89.48,89.41,89.44,8752.0,89.47,89.48,89.41,89.44,8752.0
2018-01-10 15:45:00,89.44,89.44,89.37,89.39,11341.0,89.44,89.44,89.37,89.39,11341.0
2018-01-10 15:50:00,89.41,89.52,89.41,89.41,20438.0,89.41,89.52,89.41,89.41,20438.0
2018-01-10 15:55:00,89.43,89.44,89.26,89.33,75666.0,89.43,89.44,89.26,89.33,75666.0
2018-01-11 09:30:00,89.41,89.85,89.06,89.62,13365.0,89.41,89.85,89.06,89.62,13365.0
2018-01-11 09:35:00,89.57,89.85,89.49,89.67,6399.0,89.57,89.85,89.49,89.67,6399.0
2018-01-11 09:40:00,89.55,89.88,89.47,89.73,5716.0,89.55,89.88,89.47,89.73,5716.0
2018-01-11 09:45:00,89.65,89.79,89.56,89.79,5849.0,89.65,89.79,89.56,89.79,5849.0
2018-01-11 09:50:00,89.81,90.0,89.75,90.0,7621.0,89.81,90.0,89.75,90.0,7621.0
2018-01-11 09:55:00,89.94,90.25,89.92,90.25,11160.0,89.94,90.25,89.92,90.25,11160.0
2018-01-11 10:00:00,90.25,90.41,90.25,90.27,11998.0,90.25,90.41,90.25,90.27,11998.0
2018-01-11 10:05:00,90.26,90.32,90.25,90.29,5758.0,90.26,90.32,90.25,90.29,5758.0
2018-01-11 10:10:00,90.3,90.32,90.14,90.16,7410.0,90.3,90.32,90.14,90.16,7410.0
2018-01-11 10:15:00,90.18,90.24,90.15,90.21,5424.0,90.18,90.24,90.15,90.21,5424.0
2018-01-11 10:20:00,90.23,90.23,90.12,90.12,3796.0,90.23,90.23,90.12,90.12,3796.0
2018-01-11 10:25:00,90.1,90.11,89.95,89.95,5879.0,90.1,90.11,89.95,89.95,5879.0
2018-01-11 10:30:00,89.95,89.99,89.77,89.77,3900.0,89.95,89.99,89.77,89.77,3900.0
2018-01-11 10:35:00,89.7,89.81,89.65,89.72,23020.0,89.7,89.81,89.65,89.72,23020.0
2018-01-11 10:40:00,89.72,89.73,89.56,89.58,6624.0,89.72,89.73,89.56,89.58,6624.0
2018-01-11 10:45:00,89.59,89.65,89.59,89.61,5300.0,89.59,89.65,89.59,89.61,5300.0
2018-01-11 10:50:00,89.59,89.66,89.59,89.63,2600.0,89.59,89.66,89.59,89.63,2600.0
2018-01-11 10:55:00,89.64,89.68,89.58,89.65,3421.0,89.64,89.68,89.58,89.65,3421.0
2018-01-11 11:00:00,89.69,89.77,89.68,89.77,6845.0,89.69,89.77,89.68,89.77,6845.0
2018-01-11 11:05:00,89.75,89.82,89.72,89.8,3000.0,89.75,89.82,89.72,89.8,3000.0
2018-01-11 11:10:00,89.81,89.83,89.75,89.76,8155.0,89.81,89.83,89.75,89.76,8155.0
2018-01-11 11:15:00,89.75,89.79,89.74,89.76,3346.0,89.75,89.79,89.74,89.76,3346.0
2018-01-11 11:20:00,89.76,89.85,89.73,89.85,9008.0,89.76,89.85,89.73,89.85,9008.0
2018-01-11 11:25:00,89.85,89.85,89.76,89.82,6043.0,89.85,89.85,89.76,89.82,6043.0
2018-01-11 11:30:00,89.82,89.84,89.74,89.77,5269.0,89.82,89.84,89.74,89.77,5269.0
2018-01-11 11:35:00,89.74,89.75,89.67,89.73,4408.0,89.74,89.75,89.67,89.73,4408.0
2018-01-11 11:40:00,89.72,89.72,89.63,89.63,3801.0,89.72,89.72,89.63,89.63,3801.0
2018-01-11 11:45:00,89.65,89.67,89.64,89.64,3000.0,89.65,89.67,89.64,89.64,3000.0
2018-01-11 11:50:00,89.63,89.76,89.53,89.56,8209.0,89.63,89.76,89.53,89.56,8209.0
2018-01-11 11:55:00,89.54,89.73,89.54,89.73,2679.0,89.54,89.73,89.54,89.73,2679.0
2018-01-11 12:00:00,89.67,89.73,89.64,89.66,1000.0,89.67,89.73,89.64,89.66,1000.0
2018-01-11 12:05:00,89.7,89.75,89.68,89.72,2622.0,89.7,89.75,89.68,89.72,2622.0
2018-01-11 12:10:00,89.72,89.75,89.61,89.61,2877.0,89.72,89.75,89.61,89.61,2877.0
2018-01-11 12:15:00,89.68,89.68,89.57,89.6,5723.0,89.68,89.68,89.57,89.6,5723.0
2018-01-11 12:20:00,89.62,89.65,89.61,89.63,1149.0,89.62,89.65,89.61,89.63,1149.0
2018-01-11 12:25:00,89.64,89.68,89.58,89.65,4840.0,89.64,89.68,89.58,89.65,4840.0
2018-01-11 12:30:00,89.66,89.73,89.62,89.73,6507.0,89.66,89.73,89.62,89.73,6507.0
2018-01-11 12:35:00,89.71,89.84,89.7,89.81,7358.0,89.71,89.84,89.7,89.81,7358.0
2018-01-11 12:40:00,89.83,89.9,89.78,89.83,6128.0,89.83,89.9,89.78,89.83,6128.0
2018-01-11 12:45:00,89.8,89.86,89.77,89.77,3700.0,89.8,89.86,89.77,89.77,3700.0
2018-01-11 12:50:00,89.8,89.8,89.75,89.77,1729.0,89.8,89.8,89.75,89.77,1729.0
2018-01-11 12:55:00,89.76,89.8,89.71,89.79,2000.0,89.76,89.8,89.71,89.79,2000.0
2018-01-11 13:00:00,89.78,89.81,89.74,89.75,3697.0,89.78,89.81,89.74,89.75,3697.0
2018-01-11 13:05:00,89.77,89.79,89.75,89.75,1506.0,89.77,89.79,89.75,89.75,1506.0
2018-01-11 13:10:00,89.77,89.82,89.7,89.76,3500.0,89.77,89.82,89.7,89.76,3500.0
2018-01-11 13:15:00,89.74,89.79,89.71,89.79,1592.0,89.74,89.79,89.71,89.79,1592.0
2018-01-11 13:20:00,89.76,89.79,89.71,89.75,1800.0,89.76,89.79,89.71,89.75,1800.0
2018-01-11 13:25:00,89.75,89.79,89.73,89.75,4967.0,89.75,89.79,89.73,89.75,4967.0
2018-01-11 13:30:00,89.78,89.78,89.69,89.7,2000.0,89.78,89.78,89.69,89.7,2000.0
2018-01-11 13:35:00,89.67,89.71,89.65,89.65,1838.0,89.67,89.71,89.65,89.65,1838.0
2018-01-11 13:40:00,89.67,89.67,89.59,89.62,1700.0,89.67,89.67,89.59,89.62,1700.0
2018-01-11 13:45:00,89.59,89.64,89.59,89.63,3894.0,89.59,89.64,89.59,89.63,3894.0
2018-01-11 13:50:00,89.63,89.66,89.62,89.64,3200.0,89.63,89.66,89.62,89.64,3200.0
2018-01-11 13:55:00,89.64,89.66,89.61,89.61,2300.0,89.64,89.66,89.61,89.61,2300.0
2018-01-11 14:00:00,89.63,89.66,89.6,89.62,2000.0,89.63,89.66,89.6,89.62,2000.0
2018-01-11 14:05:00,89.6,89.6,89.57,89.6,1700.0,89.6,89.6,89.57,89.6,1700.0
2018-01-11 14:10:00,89.61,89.61,89.55,89.56,2315.0,89.61,89.61,89.55,89.56,2315.0
2018-01-11 14:15:00,89.56,89.6,89.55,89.56,3210.0,89.56,89.6,89.55,89.56,3210.0
2018-01-11 14:20:00,89.56,89.57,89.52,89.52,1200.0,89.56,89.57,89.52,89.52,1200.0
2018-01-11 14:25:00,89.54,89.55,89.48,89.53,2300.0,89.54,89.55,89.48,89.53,2300.0
2018-01-11 14:30:00,89.48,89.53,89.48,89.52,5982.0,89.48,89.53,89.48,89.52,5982.0
2018-01-11 14:35:00,89.52,89.52,89.46,89.47,2714.0,89.52,89.52,89.46,89.47,2714.0
2018-01-11 14:40:00,89.48,89.53,89.45,89.51,3447.0,89.48,89.53,89.45,89.51,3447.0
2018-01-11 14:45:00,89.53,89.54,89.51,89.53,2101.0,89.53,89.54,89.51,89.53,2101.0
2018-01-11 14:50:00,89.52,89.53,89.49,89.52,3999.0,89.52,89.53,89.49,89.52,3999.0
2018-01-11 14:55:00,89.52,89.58,89.5,89.54,5500.0,89.52,89.58,89.5,89.54,5500.0
2018-01-11 15:00:00,89.55,89.62,89.55,89.62,3206.0,89.55,89.62,89.55,89.62,3206.0
2018-01-11 15:05:00,89.64,89.68,89.64,89.67,5500.0,89.64,89.68,89.64,89.67,5500.0
2018-01-11 15:10:00,89.67,89.72,89.66,89.72,5500.0,89.67,89.72,89.66,89.72,5500.0
2018-01-11 15:15:00,89.73,89.77,89.7,89.77,5615.0,89.73,89.77,89.7,89.77,5615.0
2018-01-11 15:20:00,89.77,89.78,89.73,89.75,5602.0,89.77,89.78,89.73,89.75,5602.0
2018-01-11 15:25:00,89.76,89.76,89.72,89.76,5784.0,89.76,89.76,89.72,89.76,5784.0
2018-01-11 15:30:00,89.76,89.76,89.68,89.73,7605.0,89.76,89.76,89.68,89.73,7605.0
2018-01-11 15:35:00,89.7,89.71,89.63,89.66,10288.0,89.7,89.71,89.63,89.66,10288.0
2018-01-11 15:40:00,89.64,89.65,89.6,89.62,6806.0,89.64,89.65,89.6,89.62,6806.0
2018-01-11 15:45:00,89.64,89.65,89.63,89.63,10124.0,89.64,89.65,89.63,89.63,10124.0
2018-01-11 15:50:00,89.63,89.75,89.63,89.69,32130.0,89.63,89.75,89.63,89.69,32130.0
2018-01-11 15:55:00,89.7,89.76,89.61,89.71,57878.0,89.7,89.76,89.61,89.71,57878.0
2018-01-12 09:30:00,89.89,90.05,89.86,90.01,9409.0,89.89,90.05,89.86,90.01,9409.0
2018-01-12 09:35:00,89.83,89.84,89.82,89.84,1100.0,89.83,89.84,89.82,89.84,1100.0
2018-01-12 09:40:00,89.84,89.84,89.56,89.57,3000.0,89.84,89.84,89.56,89.57,3000.0
2018-01-12 09:45:00,89.57,89.93,89.55,89.86,7223.0,89.57,89.93,89.55,89.86,7223.0
2018-01-12 09:50:00,89.88,89.88,89.77,89.77,4013.0,89.88,89.88,89.77,89.77,4013.0
2018-01-12 09:55:00,89.77,89.82,89.72,89.8,2522.0,89.77,89.82,89.72,89.8,2522.0
2018-01-12 10:00:00,89.81,89.88,89.81,89.83,2476.0,89.81,89.88,89.81,89.83,2476.0
2018-01-12 10:05:00,89.8,89.86,89.74,89.77,3000.0,89.8,89.86,89.74,89.77,3000.0
2018-01-12 10:10:00,89.78,89.92,89.78,89.9,2100.0,89.78,89.92,89.78,89.9,2100.0
2018-01-12 10:15:00,89.93,90.1,89.93,90.09,2222.0,89.93,90.1,89.93,90.09,2222.0
2018-01-12 10:20:00,90.11,90.12,90.03,90.08,1622.0,90.11,90.12,90.03,90.08,1622.0
2018-01-12 10:25:00,90.06,90.06,90.02,90.02,700.0,90.06,90.06,90.02,90.02,700.0
2018-01-12 10:30:00,90.04,90.11,90.0,90.01,2118.0,90.04,90.11,90.0,90.01,2118.0
2018-01-12 10:35:00,90.03,90.21,90.03,90.21,6888.0,90.03,90.21,90.03,90.21,6888.0
2018-01-12 10:40:00,90.2,90.34,90.2,90.34,1700.0,90.2,90.34,90.2,90.34,1700.0
2018-01-12 10:45:00,90.34,90.34,90.28,90.3,1200.0,90.34,90.34,90.28,90.3,1200.0
2018-01-12 10:50:00,90.34,90.44,90.31,90.44,2682.0,90.34,90.44,90.31,90.44,2682.0
2018-01-12 10:55:00,90.43,90.43,90.32,90.32,2570.0,90.43,90.43,90.32,90.32,2570.0
2018-01-12 11:00:00,90.32,90.35,90.24,90.35,3633.0,90.32,90.35,90.24,90.35,3633.0
2018-01-12 11:05:00,90.32,90.32,90.19,90.19,3125.0,90.32,90.32,90.19,90.19,3125.0
2018-01-12 11:10:00,90.22,90.23,90.16,90.16,1098.0,90.22,90.23,90.16,90.16,1098.0
2018-01-12 11:15:00,90.18,90.19,90.15,90.19,4439.0,90.18,90.19,90.15,90.19,4439.0
2018-01-12 11:20:00,90.14,90.19,90.12,90.12,3000.0,90.14,90.19,90.12,90.12,3000.0
2018-01-12 11:25:00,90.1,90.1,90.02,90.08,2944.0,90.1,90.1,90.02,90.08,2944.0
2018-01-12 11:30:00,90.07,90.08,90.0,90.01,1640.0,90.07,90.08,90.0,90.01,1640.0
2018-01-12 11:35:00,90.03,90.16,90.01,90.16,8396.0,90.03,90.16,90.01,90.16,8396.0
2018-01-12 11:40:00,90.16,90.17,90.11,90.16,2362.0,90.16,90.17,90.11,90.16,2362.0
2018-01-12 11:45:00,90.15,90.15,90.05,90.05,1710.0,90.15,90.15,90.05,90.05,1710.0
2018-01-12 11:50:00,90.09,90.1,90.01,90.01,2319.0,90.09,90.1,90.01,90.01,2319.0
2018-01-12 11:55:00,90.02,90.04,89.96,89.96,5085.0,90.02,90.04,89.96,89.96,5085.0
2018-01-12 12:00:00,90.0,90.01,89.97,89.98,8660.0,90.0,90.01,89.97,89.98,8660.0
2018-01-12 12:05:00,89.98,89.98,89.91,89.95,2085.0,89.98,89.98,89.91,89.95,2085.0
2018-01-12 12:10:00,89.97,89.97,89.95,89.97,838.0,89.97,89.97,89.95,89.97,838.0
2018-01-12 12:15:00,89.98,90.06,89.96,90.04,8031.0,89.98,90.06,89.96,90.04,8031.0
2018-01-12 12:20:00,90.06,90.09,90.03,90.09,2300.0,90.06,90.09,90.03,90.09,2300.0
2018-01-12 12:25:00,90.09,90.12,90.05,90.12,5292.0,90.09,90.12,90.05,90.12,5292.0
2018-01-12 12:30:00,90.14,90.17,90.08,90.09,2681.0,90.14,90.17,90.08,90.09,2681.0
2018-01-12 12:35:00,90.13,90.18,90.13,90.18,1700.0,90.13,90.18,90.13,90.18,1700.0
2018-01-12 12:40:00,90.17,90.29,90.17,90.29,1907.0,90.17,90.29,90.17,90.29,1907.0
2018-01-12 12:45:00,90.29,90.29,90.26,90.29,1100.0,90.29,90.29,90.26,90.29,1100.0
2018-01-12 12:50:00,90.29,90.37,90.29,90.34,2098.0,90.29,90.37,90.29,90.34,2098.0
2018-01-12 12:55:00,90.37,90.38,90.33,90.36,1472.0,90.37,90.38,90.33,90.36,1472.0
2018-01-12 13:00:00,90.38,90.4,90.35,90.35,1308.0,90.38,90.4,90.35,90.35,1308.0
2018-01-12 13:05:00,90.36,90.37,90.3,90.32,2200.0,90.36,90.37,90.3,90.32,2200.0
2018-01-12 13:10:00,90.3,90.3,90.23,90.23,1849.0,90.3,90.3,90.23,90.23,1849.0
2018-01-12 13:15:00,90.25,90.28,90.23,90.25,2778.0,90.25,90.28,90.23,90.25,2778.0
2018-01-12 13:20:00,90.25,90.31,90.24,90.31,3960.0,90.25,90.31,90.24,90.31,3960.0
2018-01-12 13:25:00,90.3,90.35,90.26,90.35,4500.0,90.3,90.35,90.26,90.35,4500.0
2018-01-12 13:30:00,90.38,90.38,90.3,90.34,4332.0,90.38,90.38,90.3,90.34,4332.0
2018-01-12 13:35:00,90.34,90.34,90.31,90.33,1095.0,90.34,90.34,90.31,90.33,1095.0
2018-01-12 13:40:00,90.33,90.38,90.33,90.38,2323.0,90.33,90.38,90.33,90.38,2323.0
2018-01-12 13:45:00,90.38,90.39,90.35,90.37,800.0,90.38,90.39,90.35,90.37,800.0
2018-01-12 13:50:00,90.4,90.41,90.38,90.4,3866.0,90.4,90.41,90.38,90.4,3866.0
2018-01-12 13:55:00,90.4,90.4,90.35,90.39,1100.0,90.4,90.4,90.35,90.39,1100.0
2018-01-12 14:00:00,90.39,90.39,90.33,90.36,1814.0,90.39,90.39,90.33,90.36,1814.0
2018-01-12 14:05:00,90.36,90.36,90.34,90.35,1200.0,90.36,90.36,90.34,90.35,1200.0
2018-01-12 14:10:00,90.37,90.43,90.37,90.43,3004.0,90.37,90.43,90.37,90.43,3004.0
2018-01-12 14:15:00,90.43,90.43,90.4,90.43,1900.0,90.43,90.43,90.4,90.43,1900.0
2018-01-12 14:20:00,90.41,90.44,90.4,90.44,1422.0,90.41,90.44,90.4,90.44,1422.0
2018-01-12 14:25:00,90.4,90.46,90.4,90.46,2398.0,90.4,90.46,90.4,90.46,2398.0
2018-01-12 14:30:00,90.48,90.49,90.43,90.43,3004.0,90.48,90.49,90.43,90.43,3004.0
2018-01-12 14:35:00,90.43,90.45,90.39,90.39,3901.0,90.43,90.45,90.39,90.39,3901.0
2018-01-12 14:40:00,90.38,90.4,90.34,90.4,1500.0,90.38,90.4,90.34,90.4,1500.0
2018-01-12 14:45:00,90.41,90.41,90.33,90.37,5257.0,90.41,90.41,90.33,90.37,5257.0
2018-01-12 14:50:00,90.35,90.38,90.33,90.36,1242.0,90.35,90.38,90.33,90.36,1242.0
2018-01-12 14:55:00,90.35,90.36,90.35,90.36,2000.0,90.35,90.36,90.35,90.36,2000.0
2018-01-12 15:00:00,90.36,90.42,90.36,90.42,5244.0,90.36,90.42,90.36,90.42,5244.0
2018-01-12 15:05:00,90.42,90.44,90.42,90.43,2853.0,90.42,90.44,90.42,90.43,2853.0
2018-01-12 15:10:00,90.42,90.42,90.33,90.34,5145.0,90.42,90.42,90.33,90.34,5145.0
2018-01-12 15:15:00,90.36,90.42,90.36,90.41,4500.0,90.36,90.42,90.36,90.41,4500.0
2018-01-12 15:20:00,90.41,90.45,90.4,90.44,4600.0,90.41,90.45,90.4,90.44,4600.0
2018-01-12 15:25:00,90.45,90.46,90.41,90.45,3000.0,90.45,90.46,90.41,90.45,3000.0
2018-01-12 15:30:00,90.45,90.48,90.43,90.44,4897.0,90.45,90.48,90.43,90.44,4897.0
2018-01-12 15:35:00,90.46,90.47,90.4,90.46,6788.0,90.46,90.47,90.4,90.46,6788.0
2018-01-12 15:40:00,90.47,90.51,90.45,90.45,13332.0,90.47,90.51,90.45,90.45,13332.0
2018-01-12 15:45:00,90.45,90.52,90.43,90.52,10142.0,90.45,90.52,90.43,90.52,10142.0
2018-01-12 15:50:00,90.52,90.6,90.45,90.51,15289.0,90.52,90.6,90.45,90.51,15289.0
2018-01-12 15:55:00,90.5,90.5,90.32,90.37,24497.0,90.5,90.5,90.32,90.37,24497.0
2018-01-16 09:30:00,90.41,91.24,90.37,91.24,25886.0,90.41,91.24,90.37,91.24,25886.0
2018-01-16 09:35:00,91.21,91.29,91.15,91.15,4072.0,91.21,91.29,91.15,91.15,4072.0
2018-01-16 09:40:00,91.15,91.26,91.08,91.08,6504.0,91.15,91.26,91.08,91.08,6504.0
2018-01-16 09:45:00,91.08,91.13,90.9,90.98,6600.0,91.08,91.13,90.9,90.98,6600.0
2018-01-16 09:50:00,91.0,91.07,90.94,90.97,2100.0,91.0,91.07,90.94,90.97,2100.0
2018-01-16 09:55:00,91.06,91.06,90.9,90.9,1600.0,91.06,91.06,90.9,90.9,1600.0
2018-01-16 10:00:00,90.94,90.98,90.83,90.87,3500.0,90.94,90.98,90.83,90.87,3500.0
2018-01-16 10:05:00,90.85,90.86,90.75,90.75,6481.0,90.85,90.86,90.75,90.75,6481.0
2018-01-16 10:10:00,90.78,90.8,90.68,90.68,3200.0,90.78,90.8,90.68,90.68,3200.0
2018-01-16 10:15:00,90.68,90.71,90.38,90.46,24125.0,90.68,90.71,90.38,90.46,24125.0
2018-01-16 10:20:00,90.45,90.5,90.37,90.37,16100.0,90.45,90.5,90.37,90.37,16100.0
2018-01-16 10:25:00,90.37,90.53,90.35,90.53,7005.0,90.37,90.53,90.35,90.53,7005.0
2018-01-16 10:30:00,90.54,90.54,90.41,90.5,2300.0,90.54,90.54,90.41,90.5,2300.0
2018-01-16 10:35:00,90.51,90.51,90.39,90.4,7339.0,90.51,90.51,90.39,90.4,7339.0
2018-01-16 10:40:00,90.39,90.44,90.37,90.42,4580.0,90.39,90.44,90.37,90.42,4580.0
2018-01-16 10:45:00,90.43,90.59,90.4,90.52,7456.0,90.43,90.59,90.4,90.52,7456.0
2018-01-16 10:50:00,90.53,90.54,90.37,90.38,9163.0,90.53,90.54,90.37,90.38,9163.0
2018-01-16 10:55:00,90.38,90.4,90.27,90.4,14903.0,90.38,90.4,90.27,90.4,14903.0
2018-01-16 11:00:00,90.4,90.5,90.26,90.5,28184.0,90.4,90.5,90.26,90.5,28184.0
2018-01-16 11:05:00,90.5,90.81,90.44,90.53,64444.0,90.5,90.81,90.44,90.53,64444.0
2018-01-16 11:10:00,90.56,90.56,90.4,90.45,20332.0,90.56,90.56,90.4,90.45,20332.0
2018-01-16 11:15:00,90.44,90.6,90.42,90.58,5420.0,90.44,90.6,90.42,90.58,5420.0
2018-01-16 11:20:00,90.61,90.61,90.46,90.53,2800.0,90.61,90.61,90.46,90.53,2800.0
2018-01-16 11:25:00,90.52,90.7,90.5,90.7,5860.0,90.52,90.7,90.5,90.7,5860.0
2018-01-16 11:30:00,90.68,90.77,90.63,90.75,2600.0,90.68,90.77,90.63,90.75,2600.0
2018-01-16 11:35:00,90.79,90.79,90.57,90.65,8011.0,90.79,90.79,90.57,90.65,8011.0
2018-01-16 11:40:00,90.6,90.64,90.51,90.52,6174.0,90.6,90.64,90.51,90.52,6174.0
2018-01-16 11:45:00,90.48,90.5,90.35,90.46,10171.0,90.48,90.5,90.35,90.46,10171.0
2018-01-16 11:50:00,90.42,90.57,90.38,90.53,11421.0,90.42,90.57,90.38,90.53,11421.0
2018-01-16 11:55:00,90.54,90.54,90.43,90.43,3707.0,90.54,90.54,90.43,90.43,3707.0
2018-01-16 12:00:00,90.44,90.57,90.43,90.51,4150.0,90.44,90.57,90.43,90.51,4150.0
2018-01-16 12:05:00,90.47,90.57,90.41,90.43,5608.0,90.47,90.57,90.41,90.43,5608.0
2018-01-16 12:10:00,90.45,90.49,90.41,90.45,6435.0,90.45,90.49,90.41,90.45,6435.0
2018-01-16 12:15:00,90.42,90.5,90.42,90.47,2400.0,90.42,90.5,90.42,90.47,2400.0
2018-01-16 12:20:00,90.44,90.49,90.35,90.35,3000.0,90.44,90.49,90.35,90.35,3000.0
2018-01-16 12:25:00,90.4,90.4,90.3,90.36,3231.0,90.4,90.4,90.3,90.36,3231.0
2018-01-16 12:30:00,90.35,90.36,90.24,90.26,6829.0,90.35,90.36,90.24,90.26,6829.0
2018-01-16 12:35:00,90.23,90.35,90.2,90.34,6595.0,90.23,90.35,90.2,90.34,6595.0
2018-01-16 12:40:00,90.36,90.4,90.32,90.37,2900.0,90.36,90.4,90.32,90.37,2900.0
2018-01-16 12:45:00,90.35,90.42,90.33,90.42,2735.0,90.35,90.42,90.33,90.42,2735.0
2018-01-16 12:50:00,90.43,90.44,90.29,90.3,1720.0,90.43,90.44,90.29,90.3,1720.0
2018-01-16 12:55:00,90.29,90.41,90.28,90.4,2648.0,90.29,90.41,90.28,90.4,2648.0
2018-01-16 13:00:00,90.37,90.41,90.36,90.37,3000.0,90.37,90.41,90.36,90.37,3000.0
2018-01-16 13:05:00,90.38,90.42,90.33,90.34,1905.0,90.38,90.42,90.33,90.34,1905.0
2018-01-16 13:10:00,90.35,90.51,90.35,90.45,3380.0,90.35,90.51,90.35,90.45,3380.0
2018-01-16 13:15:00,90.41,90.46,90.41,90.43,2859.0,90.41,90.46,90.41,90.43,2859.0
2018-01-16 13:20:00,90.41,90.41,90.24,90.28,5991.0,90.41,90.41,90.24,90.28,5991.0
2018-01-16 13:25:00,90.27,90.33,90.24,90.33,2620.0,90.27,90.33,90.24,90.33,2620.0
2018-01-16 13:30:00,90.34,90.4,90.34,90.4,1600.0,90.34,90.4,90.34,90.4,1600.0
2018-01-16 13:35:00,90.39,90.4,90.33,90.33,2800.0,90.39,90.4,90.33,90.33,2800.0
2018-01-16 13:40:00,90.35,90.4,90.34,90.34,2999.0,90.35,90.4,90.34,90.34,2999.0
2018-01-16 13:45:00,90.34,90.35,90.27,90.28,2848.0,90.34,90.35,90.27,90.28,2848.0
2018-01-16 13:50:00,90.25,90.25,90.15,90.2,4398.0,90.25,90.25,90.15,90.2,4398.0
2018-01-16 13:55:00,90.17,90.18,90.11,90.16,3400.0,90.17,90.18,90.11,90.16,3400.0
2018-01-16 14:00:00,90.16,90.18,90.02,90.05,5300.0,90.16,90.18,90.02,90.05,5300.0
2018-01-16 14:05:00,90.04,90.14,90.04,90.07,4000.0,90.04,90.14,90.04,90.07,4000.0
2018-01-16 14:10:00,90.06,90.11,90.01,90.04,3500.0,90.06,90.11,90.01,90.04,3500.0
2018-01-16 14:15:00,90.01,90.05,89.9,89.92,3582.0,90.01,90.05,89.9,89.92,3582.0
2018-01-16 14:20:00,89.88,89.96,89.8,89.87,5285.0,89.88,89.96,89.8,89.87,5285.0
2018-01-16 14:25:00,89.89,89.89,89.66,89.66,25277.0,89.89,89.89,89.66,89.66,25277.0
2018-01-16 14:30:00,89.67,89.73,89.49,89.49,6260.0,89.67,89.73,89.49,89.49,6260.0
2018-01-16 14:35:00,89.52,89.55,89.36,89.37,10752.0,89.52,89.55,89.36,89.37,10752.0
2018-01-16 14:40:00,89.33,89.46,89.18,89.19,18810.0,89.33,89.46,89.18,89.19,18810.0
2018-01-16 14:45:00,89.15,89.32,89.03,89.2,17452.0,89.15,89.32,89.03,89.2,17452.0
2018-01-16 14:50:00,89.17,89.45,89.16,89.38,5200.0,89.17,89.45,89.16,89.38,5200.0
2018-01-16 14:55:00,89.44,89.49,89.33,89.33,7490.0,89.44,89.49,89.33,89.33,7490.0
2018-01-16 15:00:00,89.34,89.4,89.24,89.37,11100.0,89.34,89.4,89.24,89.37,11100.0
2018-01-16 15:05:00,89.35,89.45,89.3,89.45,6488.0,89.35,89.45,89.3,89.45,6488.0
2018-01-16 15:10:00,89.43,89.48,89.38,89.48,6088.0,89.43,89.48,89.38,89.48,6088.0
2018-01-16 15:15:00,89.44,89.44,89.39,89.39,2939.0,89.44,89.44,89.39,89.39,2939.0
2018-01-16 15:20:00,89.42,89.52,89.4,89.44,7100.0,89.42,89.52,89.4,89.44,7100.0
2018-01-16 15:25:00,89.43,89.47,89.32,89.45,8600.0,89.43,89.47,89.32,89.45,8600.0
2018-01-16 15:30:00,89.46,89.54,89.42,89.47,8880.0,89.46,89.54,89.42,89.47,8880.0
2018-01-16 15:35:00,89.51,89.56,89.42,89.42,11147.0,89.51,89.56,89.42,89.42,11147.0
2018-01-16 15:40:00,89.42,89.42,89.27,89.29,18059.0,89.42,89.42,89.27,89.29,18059.0
2018-01-16 15:45:00,89.3,89.39,89.27,89.39,20019.0,89.3,89.39,89.27,89.39,20019.0
2018-01-16 15:50:00,89.36,89.41,89.31,89.31,21136.0,89.36,89.41,89.31,89.31,21136.0
2018-01-16 15:55:00,89.33,89.36,89.2,89.27,40709.0,89.33,89.36,89.2,89.27,40709.0
2018-01-17 09:30:00,89.94,90.11,89.86,89.95,11848.0,89.94,90.11,89.86,89.95,11848.0
2018-01-17 09:35:00,89.89,90.02,89.82,90.02,1946.0,89.89,90.02,89.82,90.02,1946.0
2018-01-17 09:40:00,90.03,90.21,89.96,90.21,2811.0,90.03,90.21,89.96,90.21,2811.0
2018-01-17 09:45:00,90.13,90.17,89.83,89.87,4102.0,90.13,90.17,89.83,89.87,4102.0
2018-01-17 09:50:00,89.93,90.07,89.93,90.05,2600.0,89.93,90.07,89.93,90.05,2600.0
2018-01-17 09:55:00,90.02,90.29,90.02,90.14,5450.0,90.02,90.29,90.02,90.14,5450.0
2018-01-17 10:00:00,90.24,90.4,90.11,90.39,3605.0,90.24,90.4,90.11,90.39,3605.0
2018-01-17 10:05:00,90.38,90.45,90.35,90.39,5428.0,90.38,90.45,90.35,90.39,5428.0
2018-01-17 10:10:00,90.39,90.5,90.35,90.38,3567.0,90.39,90.5,90.35,90.38,3567.0
2018-01-17 10:15:00,90.41,90.42,90.27,90.35,6571.0,90.41,90.42,90.27,90.35,6571.0
2018-01-17 10:20:00,90.29,90.45,90.29,90.42,5509.0,90.29,90.45,90.29,90.42,5509.0
2018-01-17 10:25:00,90.43,90.45,90.32,90.38,4500.0,90.43,90.45,90.32,90.38,4500.0
2018-01-17 10:30:00,90.37,90.61,90.37,90.59,6687.0,90.37,90.61,90.37,90.59,6687.0
2018-01-17 10:35:00,90.58,90.69,90.57,90.66,5680.0,90.58,90.69,90.57,90.66,5680.0
2018-01-17 10:40:00,90.63,90.72,90.62,90.67,2400.0,90.63,90.72,90.62,90.67,2400.0
2018-01-17 10:45:00,90.69,90.76,90.68,90.72,6197.0,90.69,90.76,90.68,90.72,6197.0
2018-01-17 10:50:00,90.76,90.76,90.7,90.7,3299.0,90.76,90.76,90.7,90.7,3299.0
2018-01-17 10:55:00,90.69,90.84,90.69,90.81,5597.0,90.69,90.84,90.69,90.81,5597.0
2018-01-17 11:00:00,90.81,90.84,90.68,90.68,3038.0,90.81,90.84,90.68,90.68,3038.0
2018-01-17 11:05:00,90.72,90.79,90.64,90.79,3640.0,90.72,90.79,90.64,90.79,3640.0
2018-01-17 11:10:00,90.8,90.88,90.7,90.88,3600.0,90.8,90.88,90.7,90.88,3600.0
2018-01-17 11:15:00,90.88,90.96,90.82,90.9,4087.0,90.88,90.96,90.82,90.9,4087.0
2018-01-17 11:20:00,90.92,91.14,90.91,91.14,18681.0,90.92,91.14,90.91,91.14,18681.0
2018-01-17 11:25:00,91.14,91.17,91.04,91.04,7396.0,91.14,91.17,91.04,91.04,7396.0
2018-01-17 11:30:00,91.09,91.12,91.01,91.02,11432.0,91.09,91.12,91.01,91.02,11432.0
2018-01-17 11:35:00,91.06,91.06,90.97,91.0,1500.0,91.06,91.06,90.97,91.0,1500.0
2018-01-17 11:40:00,91.04,91.04,90.97,90.97,3306.0,91.04,91.04,90.97,90.97,3306.0
2018-01-17 11:45:00,91.0,91.06,90.97,90.98,1506.0,91.0,91.06,90.97,90.98,1506.0
2018-01-17 11:50:00,91.01,91.01,90.91,90.91,3233.0,91.01,91.01,90.91,90.91,3233.0
2018-01-17 11:55:00,90.93,90.98,90.91,90.94,2037.0,90.93,90.98,90.91,90.94,2037.0
2018-01-17 12:00:00,90.94,91.0,90.94,91.0,1405.0,90.94,91.0,90.94,91.0,1405.0
2018-01-17 12:05:00,91.0,91.02,90.97,90.97,795.0,91.0,91.02,90.97,90.97,795.0
2018-01-17 12:10:00,90.97,90.99,90.92,90.99,1408.0,90.97,90.99,90.92,90.99,1408.0
2018-01-17 12:15:00,91.0,91.0,90.99,91.0,1100.0,91.0,91.0,90.99,91.0,1100.0
2018-01-17 12:20:00,91.0,91.0,90.91,90.97,2434.0,91.0,91.0,90.91,90.97,2434.0
2018-01-17 12:25:00,91.0,91.04,91.0,91.0,1501.0,91.0,91.04,91.0,91.0,1501.0
2018-01-17 12:30:00,91.0,91.0,90.88,90.88,2920.0,91.0,91.0,90.88,90.88,2920.0
2018-01-17 12:35:00,90.87,90.89,90.8,90.89,2547.0,90.87,90.89,90.8,90.89,2547.0
2018-01-17 12:40:00,90.89,90.9,90.88,90.9,1613.0,90.89,90.9,90.88,90.9,1613.0
2018-01-17 12:45:00,90.87,90.87,90.82,90.85,2300.0,90.87,90.87,90.82,90.85,2300.0
2018-01-17 12:50:00,90.9,90.9,90.84,90.88,1000.0,90.9,90.9,90.84,90.88,1000.0
2018-01-17 12:55:00,90.91,90.91,90.84,90.87,2070.0,90.91,90.91,90.84,90.87,2070.0
2018-01-17 13:00:00,90.87,90.92,90.87,90.9,2411.0,90.87,90.92,90.87,90.9,2411.0
2018-01-17 13:05:00,90.9,90.9,90.83,90.83,2081.0,90.9,90.9,90.83,90.83,2081.0
2018-01-17 13:10:00,90.86,90.86,90.83,90.85,400.0,90.86,90.86,90.83,90.85,400.0
2018-01-17 13:15:00,90.84,90.89,90.83,90.83,2400.0,90.84,90.89,90.83,90.83,2400.0
2018-01-17 13:20:00,90.83,90.88,90.83,90.87,1300.0,90.83,90.88,90.83,90.87,1300.0
2018-01-17 13:25:00,90.9,90.91,90.87,90.88,1620.0,90.9,90.91,90.87,90.88,1620.0
2018-01-17 13:30:00,90.91,90.95,90.9,90.92,2498.0,90.91,90.95,90.9,90.92,2498.0
2018-01-17 13:35:00,90.93,90.94,90.9,90.92,1100.0,90.93,90.94,90.9,90.92,1100.0
2018-01-17 13:40:00,90.93,91.0,90.92,90.96,3853.0,90.93,91.0,90.92,90.96,3853.0
2018-01-17 13:45:00,90.97,90.98,90.94,90.95,2560.0,90.97,90.98,90.94,90.95,2560.0
2018-01-17 13:50:00,90.95,91.0,90.95,90.99,1223.0,90.95,91.0,90.95,90.99,1223.0
2018-01-17 13:55:00,90.98,91.05,90.94,90.98,2865.0,90.98,91.05,90.94,90.98,2865.0
2018-01-17 14:00:00,90.97,91.07,90.97,91.07,2100.0,90.97,91.07,90.97,91.07,2100.0
2018-01-17 14:05:00,91.07,91.15,91.05,91.07,5235.0,91.07,91.15,91.05,91.07,5235.0
2018-01-17 14:10:00,91.09,91.12,91.07,91.09,2934.0,91.09,91.12,91.07,91.09,2934.0
2018-01-17 14:15:00,91.1,91.1,91.1,91.1,200.0,91.1,91.1,91.1,91.1,200.0
2018-01-17 14:20:00,91.14,91.2,91.1,91.15,8504.0,91.14,91.2,91.1,91.15,8504.0
2018-01-17 14:25:00,91.14,91.16,91.12,91.12,2577.0,91.14,91.16,91.12,91.12,2577.0
2018-01-17 14:30:00,91.09,91.1,91.07,91.07,3104.0,91.09,91.1,91.07,91.07,3104.0
2018-01-17 14:35:00,91.07,91.08,91.04,91.06,1600.0,91.07,91.08,91.04,91.06,1600.0
2018-01-17 14:40:00,91.07,91.07,90.96,91.01,6081.0,91.07,91.07,90.96,91.01,6081.0
2018-01-17 14:45:00,91.02,91.11,91.02,91.11,4690.0,91.02,91.11,91.02,91.11,4690.0
2018-01-17 14:50:00,91.09,91.14,91.07,91.14,3355.0,91.09,91.14,91.07,91.14,3355.0
2018-01-17 14:55:00,91.13,91.18,91.06,91.1,3900.0,91.13,91.18,91.06,91.1,3900.0
2018-01-17 15:00:00,91.13,91.16,91.11,91.16,5051.0,91.13,91.16,91.11,91.16,5051.0
2018-01-17 15:05:00,91.13,91.22,91.12,91.22,8241.0,91.13,91.22,91.12,91.22,8241.0
2018-01-17 15:10:00,91.22,91.24,91.19,91.2,4157.0,91.22,91.24,91.19,91.2,4157.0
2018-01-17 15:15:00,91.23,91.29,91.22,91.26,4168.0,91.23,91.29,91.22,91.26,4168.0
2018-01-17 15:20:00,91.24,91.29,91.22,91.23,4900.0,91.24,91.29,91.22,91.23,4900.0
2018-01-17 15:25:00,91.21,91.25,91.14,91.14,6741.0,91.21,91.25,91.14,91.14,6741.0
2018-01-17 15:30:00,91.15,91.18,91.12,91.13,6836.0,91.15,91.18,91.12,91.13,6836.0
2018-01-17 15:35:00,91.14,91.16,91.06,91.14,14707.0,91.14,91.16,91.06,91.14,14707.0
2018-01-17 15:40:00,91.16,91.19,91.14,91.15,11691.0,91.16,91.19,91.14,91.15,11691.0
2018-01-17 15:45:00,91.17,91.17,91.12,91.14,18283.0,91.17,91.17,91.12,91.14,18283.0
2018-01-17 15:50:00,91.14,91.16,90.98,90.98,17854.0,91.14,91.16,90.98,90.98,17854.0
2018-01-17 15:55:00,90.98,91.0,90.91,91.0,51605.0,90.98,91.0,90.91,91.0,51605.0
2018-01-18 09:30:00,90.75,91.49,90.75,91.38,21544.0,90.75,91.49,90.75,91.38,21544.0
2018-01-18 09:35:00,91.47,91.95,91.46,91.86,9444.0,91.47,91.95,91.46,91.86,9444.0
2018-01-18 09:40:00,91.81,91.88,91.69,91.75,14344.0,91.81,91.88,91.69,91.75,14344.0
2018-01-18 09:45:00,91.75,91.83,91.75,91.79,6750.0,91.75,91.83,91.75,91.79,6750.0
2018-01-18 09:50:00,91.73,91.74,91.64,91.73,5800.0,91.73,91.74,91.64,91.73,5800.0
2018-01-18 09:55:00,91.74,91.93,91.74,91.89,9656.0,91.74,91.93,91.74,91.89,9656.0
2018-01-18 10:00:00,91.87,91.88,91.47,91.47,10016.0,91.87,91.88,91.47,91.47,10016.0
2018-01-18 10:05:00,91.47,91.72,91.47,91.59,7206.0,91.47,91.72,91.47,91.59,7206.0
2018-01-18 10:10:00,91.59,91.72,91.57,91.63,8299.0,91.59,91.72,91.57,91.63,8299.0
2018-01-18 10:15:00,91.55,91.76,91.55,91.75,5300.0,91.55,91.76,91.55,91.75,5300.0
2018-01-18 10:20:00,91.73,91.78,91.6,91.6,6682.0,91.73,91.78,91.6,91.6,6682.0
2018-01-18 10:25:00,91.68,91.79,91.68,91.73,3023.0,91.68,91.79,91.68,91.73,3023.0
2018-01-18 10:30:00,91.77,91.94,91.73,91.9,5508.0,91.77,91.94,91.73,91.9,5508.0
2018-01-18 10:35:00,91.78,91.9,91.77,91.9,2400.0,91.78,91.9,91.77,91.9,2400.0
2018-01-18 10:40:00,91.87,91.88,91.73,91.75,4976.0,91.87,91.88,91.73,91.75,4976.0
2018-01-18 10:45:00,91.82,91.9,91.69,91.69,4716.0,91.82,91.9,91.69,91.69,4716.0
2018-01-18 10:50:00,91.69,91.76,91.65,91.75,4010.0,91.69,91.76,91.65,91.75,4010.0
2018-01-18 10:55:00,91.73,91.73,91.66,91.66,2600.0,91.73,91.73,91.66,91.66,2600.0
2018-01-18 11:00:00,91.66,91.72,91.6,91.65,7460.0,91.66,91.72,91.6,91.65,7460.0
2018-01-18 11:05:00,91.68,91.74,91.65,91.71,5143.0,91.68,91.74,91.65,91.71,5143.0
2018-01-18 11:10:00,91.71,91.72,91.6,91.67,4803.0,91.71,91.72,91.6,91.67,4803.0
2018-01-18 11:15:00,91.66,91.7,91.62,91.67,7808.0,91.66,91.7,91.62,91.67,7808.0
2018-01-18 11:20:00,91.69,91.71,91.56,91.56,8619.0,91.69,91.71,91.56,91.56,8619.0
2018-01-18 11:25:00,91.61,91.71,91.57,91.6,24660.0,91.61,91.71,91.57,91.6,24660.0
2018-01-18 11:30:00,91.62,91.66,91.58,91.62,4915.0,91.62,91.66,91.58,91.62,4915.0
2018-01-18 11:35:00,91.65,91.65,91.49,91.54,4323.0,91.65,91.65,91.49,91.54,4323.0
2018-01-18 11:40:00,91.52,91.52,91.43,91.44,3351.0,91.52,91.52,91.43,91.44,3351.0
2018-01-18 11:45:00,91.46,91.51,91.36,91.51,2754.0,91.46,91.51,91.36,91.51,2754.0
2018-01-18 11:50:00,91.53,91.61,91.48,91.58,4200.0,91.53,91.61,91.48,91.58,4200.0
2018-01-18 11:55:00,91.6,91.6,91.54,91.56,3772.0,91.6,91.6,91.54,91.56,3772.0
2018-01-18 12:00:00,91.59,91.67,91.56,91.65,3692.0,91.59,91.67,91.56,91.65,3692.0
2018-01-18 12:05:00,91.69,91.69,91.63,91.65,5035.0,91.69,91.69,91.63,91.65,5035.0
2018-01-18 12:10:00,91.68,91.71,91.66,91.67,3364.0,91.68,91.71,91.66,91.67,3364.0
2018-01-18 12:15:00,91.67,91.72,91.62,91.71,4458.0,91.67,91.72,91.62,91.71,4458.0
2018-01-18 12:20:00,91.68,91.73,91.62,91.64,3779.0,91.68,91.73,91.62,91.64,3779.0
2018-01-18 12:25:00,91.64,91.73,91.63,91.73,1600.0,91.64,91.73,91.63,91.73,1600.0
2018-01-18 12:30:00,91.73,91.78,91.67,91.78,4100.0,91.73,91.78,91.67,91.78,4100.0
2018-01-18 12:35:00,91.78,91.84,91.77,91.82,4804.0,91.78,91.84,91.77,91.82,4804.0
2018-01-18 12:40:00,91.83,91.91,91.83,91.91,6759.0,91.83,91.91,91.83,91.91,6759.0
2018-01-18 12:45:00,91.91,91.91,91.85,91.87,2815.0,91.91,91.91,91.85,91.87,2815.0
2018-01-18 12:50:00,91.88,91.93,91.87,91.92,4400.0,91.88,91.93,91.87,91.92,4400.0
2018-01-18 12:55:00,91.91,91.97,91.9,91.97,4783.0,91.91,91.97,91.9,91.97,4783.0
2018-01-18 13:00:00,91.95,92.01,91.83,91.86,23058.0,91.95,92.01,91.83,91.86,23058.0
2018-01-18 13:05:00,91.87,91.97,91.84,91.92,18459.0,91.87,91.97,91.84,91.92,18459.0
2018-01-18 13:10:00,91.94,91.99,91.9,91.98,5751.0,91.94,91.99,91.9,91.98,5751.0
2018-01-18 13:15:00,91.97,92.02,91.9,91.9,6200.0,91.97,92.02,91.9,91.9,6200.0
2018-01-18 13:20:00,91.94,91.97,91.87,91.89,2990.0,91.94,91.97,91.87,91.89,2990.0
2018-01-18 13:25:00,91.88,91.94,91.85,91.91,3637.0,91.88,91.94,91.85,91.91,3637.0
2018-01-18 13:30:00,91.9,91.91,91.81,91.88,3863.0,91.9,91.91,91.81,91.88,3863.0
2018-01-18 13:35:00,91.87,91.87,91.77,91.81,20010.0,91.87,91.87,91.77,91.81,20010.0
2018-01-18 13:40:00,91.83,91.83,91.71,91.75,7789.0,91.83,91.83,91.71,91.75,7789.0
2018-01-18 13:45:00,91.73,91.79,91.71,91.71,3584.0,91.73,91.79,91.71,91.71,3584.0
2018-01-18 13:50:00,91.77,91.81,91.66,91.66,6264.0,91.77,91.81,91.66,91.66,6264.0
2018-01-18 13:55:00,91.66,91.74,91.64,91.71,3711.0,91.66,91.74,91.64,91.71,3711.0
2018-01-18 14:00:00,91.69,91.75,91.67,91.72,4189.0,91.69,91.75,91.67,91.72,4189.0
2018-01-18 14:05:00,91.71,91.72,91.67,91.7,3132.0,91.71,91.72,91.67,91.7,3132.0
2018-01-18 14:10:00,91.74,91.74,91.59,91.59,6173.0,91.74,91.74,91.59,91.59,6173.0
2018-01-18 14:15:00,91.59,91.66,91.59,91.64,3013.0,91.59,91.66,91.59,91.64,3013.0
2018-01-18 14:20:00,91.63,91.63,91.56,91.56,3047.0,91.63,91.63,91.56,91.56,3047.0
2018-01-18 14:25:00,91.6,91.67,91.6,91.65,5135.0,91.6,91.67,91.6,91.65,5135.0
2018-01-18 14:30:00,91.65,91.67,91.63,91.65,6782.0,91.65,91.67,91.63,91.65,6782.0
2018-01-18 14:35:00,91.63,91.68,91.61,91.65,4000.0,91.63,91.68,91.61,91.65,4000.0
2018-01-18 14:40:00,91.65,91.65,91.51,91.55,5805.0,91.65,91.65,91.51,91.55,5805.0
2018-01-18 14:45:00,91.56,91.59,91.49,91.53,6269.0,91.56,91.59,91.49,91.53,6269.0
2018-01-18 14:50:00,91.48,91.57,91.48,91.57,5961.0,91.48,91.57,91.48,91.57,5961.0
2018-01-18 14:55:00,91.57,91.57,91.47,91.51,3910.0,91.57,91.57,91.47,91.51,3910.0
2018-01-18 15:00:00,91.48,91.5,91.43,91.49,7456.0,91.48,91.5,91.43,91.49,7456.0
2018-01-18 15:05:00,91.49,91.54,91.46,91.5,4400.0,91.49,91.54,91.46,91.5,4400.0
2018-01-18 15:10:00,91.52,91.53,91.49,91.52,6231.0,91.52,91.53,91.49,91.52,6231.0
2018-01-18 15:15:00,91.53,91.55,91.51,91.53,7988.0,91.53,91.55,91.51,91.53,7988.0
2018-01-18 15:20:00,91.54,91.55,91.47,91.47,7230.0,91.54,91.55,91.47,91.47,7230.0
2018-01-18 15:25:00,91.48,91.49,91.42,91.43,10735.0,91.48,91.49,91.42,91.43,10735.0
2018-01-18 15:30:00,91.43,91.43,91.16,91.2,11417.0,91.43,91.43,91.16,91.2,11417.0
2018-01-18 15:35:00,91.19,91.35,91.19,91.35,12522.0,91.19,91.35,91.19,91.35,12522.0
2018-01-18 15:40:00,91.35,91.39,91.34,91.37,11637.0,91.35,91.39,91.34,91.37,11637.0
2018-01-18 15:45:00,91.36,91.38,91.31,91.35,24980.0,91.36,91.38,91.31,91.35,24980.0
2018-01-18 15:50:00,91.36,91.46,91.36,91.43,31239.0,91.36,91.46,91.36,91.43,31239.0
2018-01-18 15:55:00,91.43,91.54,91.4,91.47,66395.0,91.43,91.54,91.4,91.47,66395.0
2018-01-19 09:30:00,91.88,91.94,91.64,91.67,80687.0,91.88,91.94,91.64,91.67,80687.0
2018-01-19 09:35:00,91.7,91.75,91.36,91.72,7548.0,91.7,91.75,91.36,91.72,7548.0
2018-01-19 09:40:00,91.76,91.77,91.66,91.72,2100.0,91.76,91.77,91.66,91.72,2100.0
2018-01-19 09:45:00,91.75,92.18,91.71,92.1,35954.0,91.75,92.18,91.71,92.1,35954.0
2018-01-19 09:50:00,92.16,92.29,92.11,92.29,3403.0,92.16,92.29,92.11,92.29,3403.0
2018-01-19 09:55:00,92.25,92.25,92.1,92.1,2801.0,92.25,92.25,92.1,92.1,2801.0
2018-01-19 10:00:00,92.08,92.13,92.03,92.05,3410.0,92.08,92.13,92.03,92.05,3410.0
2018-01-19 10:05:00,92.04,92.23,91.99,92.15,3013.0,92.04,92.23,91.99,92.15,3013.0
2018-01-19 10:10:00,92.19,92.34,92.14,92.27,5548.0,92.19,92.34,92.14,92.27,5548.0
2018-01-19 10:15:00,92.27,92.33,92.14,92.27,5300.0,92.27,92.33,92.14,92.27,5300.0
2018-01-19 10:20:00,92.18,92.22,92.09,92.1,14102.0,92.18,92.22,92.09,92.1,14102.0
2018-01-19 10:25:00,92.19,92.49,92.19,92.44,3099.0,92.19,92.49,92.19,92.44,3099.0
2018-01-19 10:30:00,92.44,92.47,92.38,92.4,3552.0,92.44,92.47,92.38,92.4,3552.0
2018-01-19 10:35:00,92.38,92.49,92.38,92.49,4525.0,92.38,92.49,92.38,92.49,4525.0
2018-01-19 10:40:00,92.44,92.53,92.41,92.53,6938.0,92.44,92.53,92.41,92.53,6938.0
2018-01-19 10:45:00,92.52,92.57,92.44,92.46,26429.0,92.52,92.57,92.44,92.46,26429.0
2018-01-19 10:50:00,92.43,92.43,92.21,92.21,2100.0,92.43,92.43,92.21,92.21,2100.0
2018-01-19 10:55:00,92.25,92.3,92.24,92.3,4715.0,92.25,92.3,92.24,92.3,4715.0
2018-01-19 11:00:00,92.3,92.31,92.25,92.25,3697.0,92.3,92.31,92.25,92.25,3697.0
2018-01-19 11:05:00,92.24,92.27,92.14,92.19,2348.0,92.24,92.27,92.14,92.19,2348.0
2018-01-19 11:10:00,92.24,92.33,92.24,92.33,2500.0,92.24,92.33,92.24,92.33,2500.0
2018-01-19 11:15:00,92.31,92.33,92.19,92.26,4197.0,92.31,92.33,92.19,92.26,4197.0
2018-01-19 11:20:00,92.28,92.38,92.27,92.38,2278.0,92.28,92.38,92.27,92.38,2278.0
2018-01-19 11:25:00,92.4,92.46,92.4,92.44,3100.0,92.4,92.46,92.4,92.44,3100.0
2018-01-19 11:30:00,92.48,92.5,92.41,92.5,5549.0,92.48,92.5,92.41,92.5,5549.0
2018-01-19 11:35:00,92.48,92.57,92.48,92.53,4400.0,92.48,92.57,92.48,92.53,4400.0
2018-01-19 11:40:00,92.53,92.55,92.46,92.47,5677.0,92.53,92.55,92.46,92.47,5677.0
2018-01-19 11:45:00,92.49,92.49,92.39,92.39,2190.0,92.49,92.49,92.39,92.39,2190.0
2018-01-19 11:50:00,92.38,92.4,92.34,92.4,2600.0,92.38,92.4,92.34,92.4,2600.0
2018-01-19 11:55:00,92.39,92.43,92.33,92.38,3900.0,92.39,92.43,92.33,92.38,3900.0
2018-01-19 12:00:00,92.4,92.44,92.36,92.38,2301.0,92.4,92.44,92.36,92.38,2301.0
2018-01-19 12:05:00,92.41,92.44,92.41,92.43,2432.0,92.41,92.44,92.41,92.43,2432.0
2018-01-19 12:10:00,92.43,92.44,92.35,92.36,3817.0,92.43,92.44,92.35,92.36,3817.0
2018-01-19 12:15:00,92.35,92.45,92.35,92.45,2554.0,92.35,92.45,92.35,92.45,2554.0
2018-01-19 12:20:00,92.47,92.51,92.47,92.51,2458.0,92.47,92.51,92.47,92.51,2458.0
2018-01-19 12:25:00,92.51,92.53,92.5,92.51,4544.0,92.51,92.53,92.5,92.51,4544.0
2018-01-19 12:30:00,92.52,92.54,92.49,92.5,4600.0,92.52,92.54,92.49,92.5,4600.0
2018-01-19 12:35:00,92.5,92.54,92.48,92.54,3500.0,92.5,92.54,92.48,92.54,3500.0
2018-01-19 12:40:00,92.54,92.55,92.53,92.54,6247.0,92.54,92.55,92.53,92.54,6247.0
2018-01-19 12:45:00,92.52,92.55,92.52,92.55,1700.0,92.52,92.55,92.52,92.55,1700.0
2018-01-19 12:50:00,92.54,92.54,92.42,92.42,4400.0,92.54,92.54,92.42,92.42,4400.0
2018-01-19 12:55:00,92.41,92.44,92.39,92.44,2462.0,92.41,92.44,92.39,92.44,2462.0
2018-01-19 13:00:00,92.45,92.46,92.4,92.4,3080.0,92.45,92.46,92.4,92.4,3080.0
2018-01-19 13:05:00,92.4,92.4,92.32,92.33,2500.0,92.4,92.4,92.32,92.33,2500.0
2018-01-19 13:10:00,92.33,92.4,92.33,92.39,3814.0,92.33,92.4,92.33,92.39,3814.0
2018-01-19 13:15:00,92.39,92.4,92.35,92.4,9094.0,92.39,92.4,92.35,92.4,9094.0
2018-01-19 13:20:00,92.4,92.4,92.31,92.31,4500.0,92.4,92.4,92.31,92.31,4500.0
2018-01-19 13:25:00,92.31,92.46,92.29,92.45,8502.0,92.31,92.46,92.29,92.45,8502.0
2018-01-19 13:30:00,92.47,92.57,92.47,92.53,11059.0,92.47,92.57,92.47,92.53,11059.0
2018-01-19 13:35:00,92.54,92.54,92.48,92.49,7820.0,92.54,92.54,92.48,92.49,7820.0
2018-01-19 13:40:00,92.48,92.54,92.47,92.49,4824.0,92.48,92.54,92.47,92.49,4824.0
2018-01-19 13:45:00,92.51,92.53,92.5,92.5,3200.0,92.51,92.53,92.5,92.5,3200.0
2018-01-19 13:50:00,92.49,92.52,92.45,92.45,6202.0,92.49,92.52,92.45,92.45,6202.0
2018-01-19 13:55:00,92.48,92.48,92.42,92.46,5024.0,92.48,92.48,92.42,92.46,5024.0
2018-01-19 14:00:00,92.44,92.52,92.42,92.49,4615.0,92.44,92.52,92.42,92.49,4615.0
2018-01-19 14:05:00,92.49,92.51,92.43,92.48,3647.0,92.49,92.51,92.43,92.48,3647.0
2018-01-19 14:10:00,92.48,92.52,92.48,92.49,3000.0,92.48,92.52,92.48,92.49,3000.0
2018-01-19 14:15:00,92.52,92.56,92.51,92.55,4798.0,92.52,92.56,92.51,92.55,4798.0
2018-01-19 14:20:00,92.56,92.57,92.54,92.57,3500.0,92.56,92.57,92.54,92.57,3500.0
2018-01-19 14:25:00,92.58,92.62,92.53,92.53,8166.0,92.58,92.62,92.53,92.53,8166.0
2018-01-19 14:30:00,92.55,92.65,92.53,92.63,5000.0,92.55,92.65,92.53,92.63,5000.0
2018-01-19 14:35:00,92.65,92.66,92.62,92.62,5404.0,92.65,92.66,92.62,92.62,5404.0
2018-01-19 14:40:00,92.59,92.62,92.59,92.6,3432.0,92.59,92.62,92.59,92.6,3432.0
2018-01-19 14:45:00,92.6,92.6,92.53,92.56,8967.0,92.6,92.6,92.53,92.56,8967.0
2018-01-19 14:50:00,92.56,92.6,92.51,92.52,9601.0,92.56,92.6,92.51,92.52,9601.0
2018-01-19 14:55:00,92.53,92.53,92.44,92.44,3098.0,92.53,92.53,92.44,92.44,3098.0
2018-01-19 15:00:00,92.42,92.44,92.32,92.34,5312.0,92.42,92.44,92.32,92.34,5312.0
2018-01-19 15:05:00,92.35,92.4,92.3,92.3,8071.0,92.35,92.4,92.3,92.3,8071.0
2018-01-19 15:10:00,92.31,92.39,92.28,92.38,4500.0,92.31,92.39,92.28,92.38,4500.0
2018-01-19 15:15:00,92.38,92.41,92.37,92.39,6815.0,92.38,92.41,92.37,92.39,6815.0
2018-01-19 15:20:00,92.37,92.43,92.37,92.43,6464.0,92.37,92.43,92.37,92.43,6464.0
2018-01-19 15:25:00,92.42,92.53,92.41,92.52,11011.0,92.42,92.53,92.41,92.52,11011.0
2018-01-19 15:30:00,92.53,92.58,92.46,92.53,10102.0,92.53,92.58,92.46,92.53,10102.0
2018-01-19 15:35:00,92.53,92.53,92.44,92.48,10746.0,92.53,92.53,92.44,92.48,10746.0
2018-01-19 15:40:00,92.46,92.47,92.42,92.46,14334.0,92.46,92.47,92.42,92.46,14334.0
2018-01-19 15:45:00,92.46,92.46,92.37,92.43,24877.0,92.46,92.46,92.37,92.43,24877.0
2018-01-19 15:50:00,92.45,92.69,92.45,92.53,52309.0,92.45,92.69,92.45,92.53,52309.0
2018-01-19 15:55:00,92.55,92.62,92.51,92.6,60026.0,92.55,92.62,92.51,92.6,60026.0
2018-01-22 09:30:00,92.47,92.5,92.04,92.38,8159.0,92.47,92.5,92.04,92.38,8159.0
2018-01-22 09:35:00,92.39,92.43,92.25,92.31,2000.0,92.39,92.43,92.25,92.31,2000.0
2018-01-22 09:40:00,92.14,92.38,92.04,92.38,8091.0,92.14,92.38,92.04,92.38,8091.0
2018-01-22 09:45:00,92.37,92.64,92.32,92.57,11193.0,92.37,92.64,92.32,92.57,11193.0
2018-01-22 09:50:00,92.7,92.77,92.46,92.6,15149.0,92.7,92.77,92.46,92.6,15149.0
2018-01-22 09:55:00,92.48,92.57,92.34,92.49,3590.0,92.48,92.57,92.34,92.49,3590.0
2018-01-22 10:00:00,92.5,92.58,92.43,92.45,8025.0,92.5,92.58,92.43,92.45,8025.0
2018-01-22 10:05:00,92.4,92.65,92.4,92.65,4902.0,92.4,92.65,92.4,92.65,4902.0
2018-01-22 10:10:00,92.57,92.85,92.53,92.75,17522.0,92.57,92.85,92.53,92.75,17522.0
2018-01-22 10:15:00,92.76,92.97,92.75,92.93,4200.0,92.76,92.97,92.75,92.93,4200.0
2018-01-22 10:20:00,92.83,92.92,92.81,92.91,7238.0,92.83,92.92,92.81,92.91,7238.0
2018-01-22 10:25:00,92.95,93.03,92.84,92.84,8158.0,92.95,93.03,92.84,92.84,8158.0
2018-01-22 10:30:00,92.83,92.93,92.76,92.82,16453.0,92.83,92.93,92.76,92.82,16453.0
2018-01-22 10:35:00,92.82,92.94,92.79,92.89,7650.0,92.82,92.94,92.79,92.89,7650.0
2018-01-22 10:40:00,92.86,93.01,92.86,92.91,3700.0,92.86,93.01,92.86,92.91,3700.0
2018-01-22 10:45:00,92.9,92.93,92.87,92.93,2500.0,92.9,92.93,92.87,92.93,2500.0
2018-01-22 10:50:00,92.92,92.96,92.89,92.91,3300.0,92.92,92.96,92.89,92.91,3300.0
2018-01-22 10:55:00,92.95,92.95,92.8,92.8,3700.0,92.95,92.95,92.8,92.8,3700.0
2018-01-22 11:00:00,92.79,92.9,92.79,92.85,2400.0,92.79,92.9,92.79,92.85,2400.0
2018-01-22 11:05:00,92.88,92.94,92.88,92.94,2100.0,92.88,92.94,92.88,92.94,2100.0
2018-01-22 11:10:00,92.95,92.96,92.86,92.92,3500.0,92.95,92.96,92.86,92.92,3500.0
2018-01-22 11:15:00,92.92,92.97,92.89,92.93,2900.0,92.92,92.97,92.89,92.93,2900.0
2018-01-22 11:20:00,92.94,92.94,92.85,92.9,4800.0,92.94,92.94,92.85,92.9,4800.0
2018-01-22 11:25:00,92.89,92.92,92.87,92.92,2400.0,92.89,92.92,92.87,92.92,2400.0
2018-01-22 11:30:00,92.89,92.91,92.8,92.88,3600.0,92.89,92.91,92.8,92.88,3600.0
2018-01-22 11:35:00,92.9,93.0,92.86,92.98,6952.0,92.9,93.0,92.86,92.98,6952.0
2018-01-22 11:40:00,92.99,93.07,92.99,93.04,5969.0,92.99,93.07,92.99,93.04,5969.0
2018-01-22 11:45:00,93.04,93.09,93.01,93.09,3665.0,93.04,93.09,93.01,93.09,3665.0
2018-01-22 11:50:00,93.11,93.19,93.1,93.15,5804.0,93.11,93.19,93.1,93.15,5804.0
2018-01-22 11:55:00,93.16,93.36,93.16,93.33,3531.0,93.16,93.36,93.16,93.33,3531.0
2018-01-22 12:00:00,93.34,93.37,93.24,93.33,10003.0,93.34,93.37,93.24,93.33,10003.0
2018-01-22 12:05:00,93.35,93.35,93.26,93.33,2303.0,93.35,93.35,93.26,93.33,2303.0
2018-01-22 12:10:00,93.32,93.34,93.24,93.24,3781.0,93.32,93.34,93.24,93.24,3781.0
2018-01-22 12:15:00,93.26,93.34,93.26,93.33,3831.0,93.26,93.34,93.26,93.33,3831.0
2018-01-22 12:20:00,93.31,93.39,93.29,93.36,5429.0,93.31,93.39,93.29,93.36,5429.0
2018-01-22 12:25:00,93.39,93.44,93.38,93.42,2706.0,93.39,93.44,93.38,93.42,2706.0
2018-01-22 12:30:00,93.44,93.47,93.4,93.43,3770.0,93.44,93.47,93.4,93.43,3770.0
2018-01-22 12:35:00,93.45,93.45,93.39,93.39,2035.0,93.45,93.45,93.39,93.39,2035.0
2018-01-22 12:40:00,93.38,93.39,93.33,93.36,3748.0,93.38,93.39,93.33,93.36,3748.0
2018-01-22 12:45:00,93.33,93.43,93.33,93.43,3900.0,93.33,93.43,93.33,93.43,3900.0
2018-01-22 12:50:00,93.43,93.49,93.39,93.45,4673.0,93.43,93.49,93.39,93.45,4673.0
2018-01-22 12:55:00,93.45,93.47,93.41,93.42,3529.0,93.45,93.47,93.41,93.42,3529.0
2018-01-22 13:00:00,93.36,93.41,93.34,93.37,2900.0,93.36,93.41,93.34,93.37,2900.0
2018-01-22 13:05:00,93.34,93.35,93.28,93.28,2999.0,93.34,93.35,93.28,93.28,2999.0
2018-01-22 13:10:00,93.32,93.36,93.27,93.27,2800.0,93.32,93.36,93.27,93.27,2800.0
2018-01-22 13:15:00,93.28,93.32,93.26,93.32,3211.0,93.28,93.32,93.26,93.32,3211.0
2018-01-22 13:20:00,93.28,93.3,93.16,93.16,3139.0,93.28,93.3,93.16,93.16,3139.0
2018-01-22 13:25:00,93.23,93.23,93.12,93.16,3577.0,93.23,93.23,93.12,93.16,3577.0
2018-01-22 13:30:00,93.17,93.19,93.14,93.16,2832.0,93.17,93.19,93.14,93.16,2832.0
2018-01-22 13:35:00,93.14,93.14,93.02,93.06,4928.0,93.14,93.14,93.02,93.06,4928.0
2018-01-22 13:40:00,93.08,93.09,93.05,93.07,3700.0,93.08,93.09,93.05,93.07,3700.0
2018-01-22 13:45:00,93.09,93.1,93.04,93.1,3000.0,93.09,93.1,93.04,93.1,3000.0
2018-01-22 13:50:00,93.06,93.11,93.05,93.05,3733.0,93.06,93.11,93.05,93.05,3733.0
2018-01-22 13:55:00,93.04,93.07,93.02,93.03,3656.0,93.04,93.07,93.02,93.03,3656.0
2018-01-22 14:00:00,93.06,93.08,93.03,93.03,2066.0,93.06,93.08,93.03,93.03,2066.0
2018-01-22 14:05:00,93.01,93.05,93.0,93.01,2874.0,93.01,93.05,93.0,93.01,2874.0
2018-01-22 14:10:00,93.0,93.08,93.0,93.06,3100.0,93.0,93.08,93.0,93.06,3100.0
2018-01-22 14:15:00,93.04,93.06,93.02,93.04,2743.0,93.04,93.06,93.02,93.04,2743.0
2018-01-22 14:20:00,93.04,93.08,92.96,92.98,4337.0,93.04,93.08,92.96,92.98,4337.0
2018-01-22 14:25:00,92.95,92.99,92.87,92.98,11501.0,92.95,92.99,92.87,92.98,11501.0
2018-01-22 14:30:00,92.88,92.91,92.85,92.86,3100.0,92.88,92.91,92.85,92.86,3100.0
2018-01-22 14:35:00,92.86,92.91,92.82,92.9,5862.0,92.86,92.91,92.82,92.9,5862.0
2018-01-22 14:40:00,92.9,92.95,92.85,92.95,6299.0,92.9,92.95,92.85,92.95,6299.0
2018-01-22 14:45:00,92.94,92.96,92.88,92.96,5364.0,92.94,92.96,92.88,92.96,5364.0
2018-01-22 14:50:00,92.94,92.96,92.87,92.91,3523.0,92.94,92.96,92.87,92.91,3523.0
2018-01-22 14:55:00,92.88,92.9,92.82,92.83,3600.0,92.88,92.9,92.82,92.83,3600.0
2018-01-22 15:00:00,92.83,92.84,92.77,92.83,6044.0,92.83,92.84,92.77,92.83,6044.0
2018-01-22 15:05:00,92.83,92.87,92.82,92.86,5705.0,92.83,92.87,92.82,92.86,5705.0
2018-01-22 15:10:00,92.83,92.91,92.75,92.78,10182.0,92.83,92.91,92.75,92.78,10182.0
2018-01-22 15:15:00,92.79,92.82,92.71,92.72,5300.0,92.79,92.82,92.71,92.72,5300.0
2018-01-22 15:20:00,92.71,92.77,92.71,92.73,6535.0,92.71,92.77,92.71,92.73,6535.0
2018-01-22 15:25:00,92.75,92.79,92.73,92.75,7074.0,92.75,92.79,92.73,92.75,7074.0
2018-01-22 15:30:00,92.77,92.8,92.75,92.79,11493.0,92.77,92.8,92.75,92.79,11493.0
2018-01-22 15:35:00,92.81,92.87,92.79,92.87,9607.0,92.81,92.87,92.79,92.87,9607.0
2018-01-22 15:40:00,92.87,92.87,92.82,92.85,13941.0,92.87,92.87,92.82,92.85,13941.0
2018-01-22 15:45:00,92.84,93.01,92.84,93.01,15191.0,92.84,93.01,92.84,93.01,15191.0
2018-01-22 15:50:00,93.01,93.03,92.89,92.89,21217.0,93.01,93.03,92.89,92.89,21217.0
2018-01-22 15:55:00,92.91,92.98,92.88,92.95,40313.0,92.91,92.98,92.88,92.95,40313.0
2018-01-23 09:30:00,93.02,93.02,92.78,92.96,9948.0,93.02,93.02,92.78,92.96,9948.0
2018-01-23 09:35:00,92.92,92.92,92.6,92.62,1800.0,92.92,92.92,92.6,92.62,1800.0
2018-01-23 09:40:00,92.67,92.72,92.53,92.55,3235.0,92.67,92.72,92.53,92.55,3235.0
2018-01-23 09:45:00,92.5,92.69,92.5,92.65,1613.0,92.5,92.69,92.5,92.65,1613.0
2018-01-23 09:50:00,92.65,92.87,92.6,92.79,3805.0,92.65,92.87,92.6,92.79,3805.0
2018-01-23 09:55:00,92.79,92.8,92.59,92.68,2400.0,92.79,92.8,92.59,92.68,2400.0
2018-01-23 10:00:00,92.59,92.78,92.59,92.78,900.0,92.59,92.78,92.59,92.78,900.0
2018-01-23 10:05:00,92.73,92.87,92.69,92.87,2000.0,92.73,92.87,92.69,92.87,2000.0
2018-01-23 10:10:00,92.92,93.03,92.9,93.01,3492.0,92.92,93.03,92.9,93.01,3492.0
2018-01-23 10:15:00,93.01,93.07,92.96,92.97,2838.0,93.01,93.07,92.96,92.97,2838.0
2018-01-23 10:20:00,92.98,93.0,92.87,92.87,2500.0,92.98,93.0,92.87,92.87,2500.0
2018-01-23 10:25:00,92.91,92.96,92.84,92.87,3900.0,92.91,92.96,92.84,92.87,3900.0
2018-01-23 10:30:00,92.84,92.99,92.81,92.96,5910.0,92.84,92.99,92.81,92.96,5910.0
2018-01-23 10:35:00,92.94,93.11,92.93,93.08,1900.0,92.94,93.11,92.93,93.08,1900.0
2018-01-23 10:40:00,93.07,93.11,93.05,93.09,2100.0,93.07,93.11,93.05,93.09,2100.0
2018-01-23 10:45:00,93.11,93.11,92.97,92.97,2100.0,93.11,93.11,92.97,92.97,2100.0
2018-01-23 10:50:00,92.95,93.01,92.93,93.01,1736.0,92.95,93.01,92.93,93.01,1736.0
2018-01-23 10:55:00,92.99,93.09,92.98,93.05,3600.0,92.99,93.09,92.98,93.05,3600.0
2018-01-23 11:00:00,93.09,93.12,93.02,93.05,3300.0,93.09,93.12,93.02,93.05,3300.0
2018-01-23 11:05:00,93.01,93.05,92.96,92.96,20408.0,93.01,93.05,92.96,92.96,20408.0
2018-01-23 11:10:00,92.93,92.98,92.93,92.97,3500.0,92.93,92.98,92.93,92.97,3500.0
2018-01-23 11:15:00,92.96,92.96,92.86,92.91,2800.0,92.96,92.96,92.86,92.91,2800.0
2018-01-23 11:20:00,92.9,92.96,92.9,92.95,2400.0,92.9,92.96,92.9,92.95,2400.0
2018-01-23 11:25:00,92.94,92.95,92.89,92.91,2200.0,92.94,92.95,92.89,92.91,2200.0
2018-01-23 11:30:00,92.93,92.94,92.85,92.91,2213.0,92.93,92.94,92.85,92.91,2213.0
2018-01-23 11:35:00,92.88,92.97,92.85,92.91,6485.0,92.88,92.97,92.85,92.91,6485.0
2018-01-23 11:40:00,92.9,92.96,92.9,92.95,5690.0,92.9,92.96,92.9,92.95,5690.0
2018-01-23 11:45:00,92.96,93.0,92.88,92.98,7079.0,92.96,93.0,92.88,92.98,7079.0
2018-01-23 11:50:00,92.94,93.0,92.9,93.0,4900.0,92.94,93.0,92.9,93.0,4900.0
2018-01-23 11:55:00,93.01,93.05,92.96,92.97,2300.0,93.01,93.05,92.96,92.97,2300.0
2018-01-23 12:00:00,92.97,93.0,92.95,92.99,3700.0,92.97,93.0,92.95,92.99,3700.0
2018-01-23 12:05:00,92.93,93.0,92.87,92.98,3700.0,92.93,93.0,92.87,92.98,3700.0
2018-01-23 12:10:00,92.94,92.96,92.88,92.93,3232.0,92.94,92.96,92.88,92.93,3232.0
2018-01-23 12:15:00,92.95,93.0,92.95,93.0,2200.0,92.95,93.0,92.95,93.0,2200.0
2018-01-23 12:20:00,93.0,93.05,93.0,93.04,2200.0,93.0,93.05,93.0,93.04,2200.0
2018-01-23 12:25:00,93.09,93.12,93.05,93.07,2855.0,93.09,93.12,93.05,93.07,2855.0
2018-01-23 12:30:00,93.11,93.12,93.08,93.09,1500.0,93.11,93.12,93.08,93.09,1500.0
2018-01-23 12:35:00,93.12,93.12,93.07,93.07,400.0,93.12,93.12,93.07,93.07,400.0
2018-01-23 12:40:00,93.07,93.1,93.05,93.09,1478.0,93.07,93.1,93.05,93.09,1478.0
2018-01-23 12:45:00,93.09,93.15,93.05,93.06,4747.0,93.09,93.15,93.05,93.06,4747.0
2018-01-23 12:50:00,93.06,93.07,93.03,93.03,1214.0,93.06,93.07,93.03,93.03,1214.0
2018-01-23 12:55:00,93.05,93.13,93.01,93.13,16613.0,93.05,93.13,93.01,93.13,16613.0
2018-01-23 13:00:00,93.12,93.19,93.1,93.18,3070.0,93.12,93.19,93.1,93.18,3070.0
2018-01-23 13:05:00,93.17,93.21,93.15,93.21,3986.0,93.17,93.21,93.15,93.21,3986.0
2018-01-23 13:10:00,93.23,93.23,93.21,93.21,1899.0,93.23,93.23,93.21,93.21,1899.0
2018-01-23 13:15:00,93.18,93.2,93.15,93.15,1806.0,93.18,93.2,93.15,93.15,1806.0
2018-01-23 13:20:00,93.15,93.15,93.13,93.13,200.0,93.15,93.15,93.13,93.13,200.0
2018-01-23 13:25:00,93.15,93.17,93.11,93.17,3000.0,93.15,93.17,93.11,93.17,3000.0
2018-01-23 13:30:00,93.18,93.21,93.18,93.21,1800.0,93.18,93.21,93.18,93.21,1800.0
2018-01-23 13:35:00,93.22,93.27,93.22,93.23,3399.0,93.22,93.27,93.22,93.23,3399.0
2018-01-23 13:40:00,93.28,93.36,93.27,93.34,4000.0,93.28,93.36,93.27,93.34,4000.0
2018-01-23 13:45:00,93.34,93.4,93.32,93.39,3044.0,93.34,93.4,93.32,93.39,3044.0
2018-01-23 13:50:00,93.39,93.39,93.33,93.35,2743.0,93.39,93.39,93.33,93.35,2743.0
2018-01-23 13:55:00,93.34,93.35,93.31,93.34,1900.0,93.34,93.35,93.31,93.34,1900.0
2018-01-23 14:00:00,93.33,93.33,93.28,93.28,1300.0,93.33,93.33,93.28,93.28,1300.0
2018-01-23 14:05:00,93.25,93.27,93.22,93.24,2685.0,93.25,93.27,93.22,93.24,2685.0
2018-01-23 14:10:00,93.24,93.24,93.21,93.22,1519.0,93.24,93.24,93.21,93.22,1519.0
2018-01-23 14:15:00,93.2,93.2,93.05,93.1,5715.0,93.2,93.2,93.05,93.1,5715.0
2018-01-23 14:20:00,93.06,93.15,93.01,93.12,2100.0,93.06,93.15,93.01,93.12,2100.0
2018-01-23 14:25:00,93.11,93.17,93.08,93.16,3100.0,93.11,93.17,93.08,93.16,3100.0
2018-01-23 14:30:00,93.17,93.17,93.06,93.09,2700.0,93.17,93.17,93.06,93.09,2700.0
2018-01-23 14:35:00,93.11,93.23,93.11,93.19,5375.0,93.11,93.23,93.11,93.19,5375.0
2018-01-23 14:40:00,93.2,93.26,93.18,93.26,2845.0,93.2,93.26,93.18,93.26,2845.0
2018-01-23 14:45:00,93.23,93.32,93.22,93.3,3644.0,93.23,93.32,93.22,93.3,3644.0
2018-01-23 14:50:00,93.28,93.36,93.27,93.34,1800.0,93.28,93.36,93.27,93.34,1800.0
2018-01-23 14:55:00,93.33,93.35,93.29,93.31,6541.0,93.33,93.35,93.29,93.31,6541.0
2018-01-23 15:00:00,93.27,93.33,93.27,93.32,2945.0,93.27,93.33,93.27,93.32,2945.0
2018-01-23 15:05:00,93.28,93.3,93.24,93.24,3300.0,93.28,93.3,93.24,93.24,3300.0
2018-01-23 15:10:00,93.26,93.28,93.18,93.18,4300.0,93.26,93.28,93.18,93.18,4300.0
2018-01-23 15:15:00,93.21,93.23,93.18,93.23,3840.0,93.21,93.23,93.18,93.23,3840.0
2018-01-23 15:20:00,93.24,93.25,93.22,93.25,2496.0,93.24,93.25,93.22,93.25,2496.0
2018-01-23 15:25:00,93.24,93.31,93.24,93.31,4778.0,93.24,93.31,93.24,93.31,4778.0
2018-01-23 15:30:00,93.31,93.31,93.23,93.27,6045.0,93.31,93.31,93.23,93.27,6045.0
2018-01-23 15:35:00,93.26,93.29,93.23,93.27,7996.0,93.26,93.29,93.23,93.27,7996.0
2018-01-23 15:40:00,93.26,93.3,93.25,93.28,8454.0,93.26,93.3,93.25,93.28,8454.0
2018-01-23 15:45:00,93.3,93.39,93.3,93.36,8968.0,93.3,93.39,93.3,93.36,8968.0
2018-01-23 15:50:00,93.38,93.46,93.29,93.38,18538.0,93.38,93.46,93.29,93.38,18538.0
2018-01-23 15:55:00,93.37,93.44,93.33,93.38,41120.0,93.37,93.44,93.33,93.38,41120.0
2018-01-24 09:30:00,93.83,93.95,93.41,93.85,8289.0,93.83,93.95,93.41,93.85,8289.0
2018-01-24 09:35:00,93.84,93.92,93.43,93.5,15500.0,93.84,93.92,93.43,93.5,15500.0
2018-01-24 09:40:00,93.58,93.92,93.58,93.88,4000.0,93.58,93.92,93.58,93.88,4000.0
2018-01-24 09:45:00,93.83,93.93,93.6,93.62,5296.0,93.83,93.93,93.6,93.62,5296.0
2018-01-24 09:50:00,93.58,93.89,93.55,93.8,2200.0,93.58,93.89,93.55,93.8,2200.0
2018-01-24 09:55:00,93.84,94.14,93.8,93.9,6790.0,93.84,94.14,93.8,93.9,6790.0
2018-01-24 10:00:00,93.86,94.0,93.86,93.95,2618.0,93.86,94.0,93.86,93.95,2618.0
2018-01-24 10:05:00,93.97,93.97,93.87,93.87,2900.0,93.97,93.97,93.87,93.87,2900.0
2018-01-24 10:10:00,93.89,93.89,93.78,93.79,3400.0,93.89,93.89,93.78,93.79,3400.0
2018-01-24 10:15:00,93.82,93.83,93.54,93.54,21761.0,93.82,93.83,93.54,93.54,21761.0
2018-01-24 10:20:00,93.53,93.73,93.52,93.67,3900.0,93.53,93.73,93.52,93.67,3900.0
2018-01-24 10:25:00,93.67,93.68,93.63,93.67,1250.0,93.67,93.68,93.63,93.67,1250.0
2018-01-24 10:30:00,93.72,93.72,93.64,93.7,1861.0,93.72,93.72,93.64,93.7,1861.0
2018-01-24 10:35:00,93.68,93.73,93.58,93.61,4125.0,93.68,93.73,93.58,93.61,4125.0
2018-01-24 10:40:00,93.57,93.65,93.57,93.58,2841.0,93.57,93.65,93.57,93.58,2841.0
2018-01-24 10:45:00,93.6,93.64,93.55,93.55,5602.0,93.6,93.64,93.55,93.55,5602.0
2018-01-24 10:50:00,93.54,93.64,93.54,93.62,2469.0,93.54,93.64,93.54,93.62,2469.0
2018-01-24 10:55:00,93.59,93.6,93.5,93.5,2000.0,93.59,93.6,93.5,93.5,2000.0
2018-01-24 11:00:00,93.56,93.61,93.51,93.51,2950.0,93.56,93.61,93.51,93.51,2950.0
2018-01-24 11:05:00,93.51,93.61,93.51,93.57,1900.0,93.51,93.61,93.51,93.57,1900.0
2018-01-24 11:10:00,93.55,93.56,93.3,93.3,3640.0,93.55,93.56,93.3,93.3,3640.0
2018-01-24 11:15:00,93.26,93.41,93.25,93.41,3339.0,93.26,93.41,93.25,93.41,3339.0
2018-01-24 11:20:00,93.43,93.49,93.31,93.32,4918.0,93.43,93.49,93.31,93.32,4918.0
2018-01-24 11:25:00,93.32,93.32,93.17,93.22,3000.0,93.32,93.32,93.17,93.22,3000.0
2018-01-24 11:30:00,93.2,93.21,92.93,92.93,3342.0,93.2,93.21,92.93,92.93,3342.0
2018-01-24 11:35:00,92.89,93.07,92.89,92.96,5695.0,92.89,93.07,92.89,92.96,5695.0
2018-01-24 11:40:00,92.96,93.11,92.94,93.11,2999.0,92.96,93.11,92.94,93.11,2999.0
2018-01-24 11:45:00,93.14,93.18,92.96,92.96,2822.0,93.14,93.18,92.96,92.96,2822.0
2018-01-24 11:50:00,92.96,93.23,92.96,93.19,2500.0,92.96,93.23,92.96,93.19,2500.0
2018-01-24 11:55:00,93.16,93.23,93.15,93.22,3593.0,93.16,93.23,93.15,93.22,3593.0
2018-01-24 12:00:00,93.24,93.26,93.16,93.2,4300.0,93.24,93.26,93.16,93.2,4300.0
2018-01-24 12:05:00,93.27,93.4,93.27,93.37,3500.0,93.27,93.4,93.27,93.37,3500.0
2018-01-24 12:10:00,93.36,93.4,93.36,93.4,3900.0,93.36,93.4,93.36,93.4,3900.0
2018-01-24 12:15:00,93.41,93.43,93.26,93.32,3628.0,93.41,93.43,93.26,93.32,3628.0
2018-01-24 12:20:00,93.28,93.29,93.17,93.22,2949.0,93.28,93.29,93.17,93.22,2949.0
2018-01-24 12:25:00,93.2,93.28,93.18,93.19,3001.0,93.2,93.28,93.18,93.19,3001.0
2018-01-24 12:30:00,93.22,93.3,93.19,93.3,4000.0,93.22,93.3,93.19,93.3,4000.0
2018-01-24 12:35:00,93.28,93.37,93.24,93.25,6804.0,93.28,93.37,93.24,93.25,6804.0
2018-01-24 12:40:00,93.22,93.32,93.22,93.3,5800.0,93.22,93.32,93.22,93.3,5800.0
2018-01-24 12:45:00,93.26,93.36,93.21,93.36,3900.0,93.26,93.36,93.21,93.36,3900.0
2018-01-24 12:50:00,93.35,93.41,93.32,93.37,3500.0,93.35,93.41,93.32,93.37,3500.0
2018-01-24 12:55:00,93.42,93.47,93.42,93.45,1900.0,93.42,93.47,93.42,93.45,1900.0
2018-01-24 13:00:00,93.43,93.46,93.38,93.39,3953.0,93.43,93.46,93.38,93.39,3953.0
2018-01-24 13:05:00,93.38,93.42,93.1,93.1,6000.0,93.38,93.42,93.1,93.1,6000.0
2018-01-24 13:10:00,93.06,93.07,93.01,93.05,2375.0,93.06,93.07,93.01,93.05,2375.0
2018-01-24 13:15:00,93.02,93.03,92.81,92.9,3474.0,93.02,93.03,92.81,92.9,3474.0
2018-01-24 13:20:00,92.91,92.93,92.83,92.92,2200.0,92.91,92.93,92.83,92.92,2200.0
2018-01-24 13:25:00,92.96,93.11,92.96,93.07,3432.0,92.96,93.11,92.96,93.07,3432.0
2018-01-24 13:30:00,93.07,93.1,92.99,93.09,1776.0,93.07,93.1,92.99,93.09,1776.0
2018-01-24 13:35:00,93.17,93.18,93.06,93.09,2523.0,93.17,93.18,93.06,93.09,2523.0
2018-01-24 13:40:00,93.09,93.26,93.09,93.22,1299.0,93.09,93.26,93.09,93.22,1299.0
2018-01-24 13:45:00,93.28,93.29,93.15,93.24,2953.0,93.28,93.29,93.15,93.24,2953.0
2018-01-24 13:50:00,93.22,93.28,93.22,93.24,1500.0,93.22,93.28,93.22,93.24,1500.0
2018-01-24 13:55:00,93.22,93.22,93.01,93.07,3425.0,93.22,93.22,93.01,93.07,3425.0
2018-01-24 14:00:00,93.08,93.12,92.98,92.98,3800.0,93.08,93.12,92.98,92.98,3800.0
2018-01-24 14:05:00,93.04,93.06,93.0,93.06,1901.0,93.04,93.06,93.0,93.06,1901.0
2018-01-24 14:10:00,92.99,93.1,92.99,93.01,3945.0,92.99,93.1,92.99,93.01,3945.0
2018-01-24 14:15:00,93.0,93.18,93.0,93.18,2200.0,93.0,93.18,93.0,93.18,2200.0
2018-01-24 14:20:00,93.18,93.18,93.06,93.06,3347.0,93.18,93.18,93.06,93.06,3347.0
2018-01-24 14:25:00,93.05,93.09,93.02,93.06,5609.0,93.05,93.09,93.02,93.06,5609.0
2018-01-24 14:30:00,93.03,93.08,92.99,93.07,4286.0,93.03,93.08,92.99,93.07,4286.0
2018-01-24 14:35:00,93.04,93.06,92.99,93.06,4001.0,93.04,93.06,92.99,93.06,4001.0
2018-01-24 14:40:00,93.02,93.05,92.93,93.03,4539.0,93.02,93.05,92.93,93.03,4539.0
2018-01-24 14:45:00,93.05,93.11,93.0,93.06,13092.0,93.05,93.11,93.0,93.06,13092.0
2018-01-24 14:50:00,92.98,92.99,92.92,92.93,2700.0,92.98,92.99,92.92,92.93,2700.0
2018-01-24 14:55:00,92.95,92.96,92.87,92.87,2364.0,92.95,92.96,92.87,92.87,2364.0
2018-01-24 15:00:00,92.92,92.93,92.79,92.82,5807.0,92.92,92.93,92.79,92.82,5807.0
2018-01-24 15:05:00,92.82,92.95,92.82,92.91,3982.0,92.82,92.95,92.82,92.91,3982.0
2018-01-24 15:10:00,92.92,92.99,92.86,92.87,5910.0,92.92,92.99,92.86,92.87,5910.0
2018-01-24 15:15:00,92.88,92.94,92.8,92.83,5791.0,92.88,92.94,92.8,92.83,5791.0
2018-01-24 15:20:00,92.81,92.86,92.75,92.8,11099.0,92.81,92.86,92.75,92.8,11099.0
2018-01-24 15:25:00,92.82,92.87,92.75,92.8,4923.0,92.82,92.87,92.75,92.8,4923.0
2018-01-24 15:30:00,92.82,92.87,92.78,92.81,5300.0,92.82,92.87,92.78,92.81,5300.0
2018-01-24 15:35:00,92.81,92.83,92.78,92.8,4824.0,92.81,92.83,92.78,92.8,4824.0
2018-01-24 15:40:00,92.79,92.81,92.72,92.8,6418.0,92.79,92.81,92.72,92.8,6418.0
2018-01-24 15:45:00,92.81,93.11,92.81,92.98,16574.0,92.81,93.11,92.81,92.98,16574.0
2018-01-24 15:50:00,92.97,92.98,92.75,92.84,33003.0,92.97,92.98,92.75,92.84,33003.0
2018-01-24 15:55:00,92.87,92.93,92.81,92.84,35292.0,92.87,92.93,92.81,92.84,35292.0
2018-01-25 09:30:00,93.16,93.55,93.16,93.54,14751.0,93.16,93.55,93.16,93.54,14751.0
2018-01-25 09:35:00,93.52,93.69,93.38,93.52,9631.0,93.52,93.69,93.38,93.52,9631.0
2018-01-25 09:40:00,93.4,93.57,93.37,93.52,4879.0,93.4,93.57,93.37,93.52,4879.0
2018-01-25 09:45:00,93.51,93.51,93.22,93.22,2600.0,93.51,93.51,93.22,93.22,2600.0
2018-01-25 09:50:00,93.25,93.25,92.93,92.93,1700.0,93.25,93.25,92.93,92.93,1700.0
2018-01-25 09:55:00,92.92,92.92,92.57,92.57,1200.0,92.92,92.92,92.57,92.57,1200.0
2018-01-25 10:00:00,92.52,92.65,92.49,92.65,7258.0,92.52,92.65,92.49,92.65,7258.0
2018-01-25 10:05:00,92.67,92.77,92.67,92.7,2100.0,92.67,92.77,92.67,92.7,2100.0
2018-01-25 10:10:00,92.7,92.81,92.61,92.63,2649.0,92.7,92.81,92.61,92.63,2649.0
2018-01-25 10:15:00,92.62,92.78,92.54,92.78,7585.0,92.62,92.78,92.54,92.78,7585.0
2018-01-25 10:20:00,92.85,92.85,92.68,92.69,2100.0,92.85,92.85,92.68,92.69,2100.0
2018-01-25 10:25:00,92.63,92.66,92.57,92.61,3522.0,92.63,92.66,92.57,92.61,3522.0
2018-01-25 10:30:00,92.64,92.71,92.61,92.71,4438.0,92.64,92.71,92.61,92.71,4438.0
2018-01-25 10:35:00,92.78,92.84,92.67,92.67,2092.0,92.78,92.84,92.67,92.67,2092.0
2018-01-25 10:40:00,92.68,92.71,92.59,92.64,3200.0,92.68,92.71,92.59,92.64,3200.0
2018-01-25 10:45:00,92.62,92.65,92.57,92.59,2058.0,92.62,92.65,92.57,92.59,2058.0
2018-01-25 10:50:00,92.66,92.66,92.59,92.65,700.0,92.66,92.66,92.59,92.65,700.0
2018-01-25 10:55:00,92.64,92.71,92.59,92.62,3325.0,92.64,92.71,92.59,92.62,3325.0
2018-01-25 11:00:00,92.63,92.75,92.62,92.74,2200.0,92.63,92.75,92.62,92.74,2200.0
2018-01-25 11:05:00,92.77,92.87,92.77,92.85,2634.0,92.77,92.87,92.77,92.85,2634.0
2018-01-25 11:10:00,92.84,92.86,92.76,92.76,2600.0,92.84,92.86,92.76,92.76,2600.0
2018-01-25 11:15:00,92.8,92.83,92.7,92.74,1910.0,92.8,92.83,92.7,92.74,1910.0
2018-01-25 11:20:00,92.73,92.75,92.7,92.71,2187.0,92.73,92.75,92.7,92.71,2187.0
2018-01-25 11:25:00,92.67,92.76,92.67,92.7,1764.0,92.67,92.76,92.67,92.7,1764.0
2018-01-25 11:30:00,92.8,92.82,92.76,92.78,2506.0,92.8,92.82,92.76,92.78,2506.0
2018-01-25 11:35:00,92.84,92.84,92.8,92.83,1600.0,92.84,92.84,92.8,92.83,1600.0
2018-01-25 11:40:00,92.86,92.95,92.83,92.95,2300.0,92.86,92.95,92.83,92.95,2300.0
2018-01-25 11:45:00,92.93,92.94,92.85,92.88,1800.0,92.93,92.94,92.85,92.88,1800.0
2018-01-25 11:50:00,92.9,92.9,92.79,92.79,3295.0,92.9,92.9,92.79,92.79,3295.0
2018-01-25 11:55:00,92.79,92.89,92.79,92.84,5360.0,92.79,92.89,92.79,92.84,5360.0
2018-01-25 12:00:00,92.8,92.84,92.74,92.8,3300.0,92.8,92.84,92.74,92.8,3300.0
2018-01-25 12:05:00,92.82,92.83,92.73,92.73,2776.0,92.82,92.83,92.73,92.73,2776.0
2018-01-25 12:10:00,92.77,92.87,92.77,92.87,700.0,92.77,92.87,92.77,92.87,700.0
2018-01-25 12:15:00,92.86,92.86,92.84,92.85,600.0,92.86,92.86,92.84,92.85,600.0
2018-01-25 12:20:00,92.87,92.87,92.61,92.61,15669.0,92.87,92.87,92.61,92.61,15669.0
2018-01-25 12:25:00,92.64,92.71,92.64,92.71,800.0,92.64,92.71,92.64,92.71,800.0
2018-01-25 12:30:00,92.71,92.71,92.63,92.64,1500.0,92.71,92.71,92.63,92.64,1500.0
2018-01-25 12:35:00,92.65,92.67,92.62,92.65,1596.0,92.65,92.67,92.62,92.65,1596.0
2018-01-25 12:40:00,92.63,92.64,92.59,92.61,2224.0,92.63,92.64,92.59,92.61,2224.0
2018-01-25 12:45:00,92.57,92.62,92.57,92.59,2040.0,92.57,92.62,92.57,92.59,2040.0
2018-01-25 12:50:00,92.6,92.62,92.5,92.5,1800.0,92.6,92.62,92.5,92.5,1800.0
2018-01-25 12:55:00,92.48,92.49,92.4,92.4,3948.0,92.48,92.49,92.4,92.4,3948.0
2018-01-25 13:00:00,92.41,92.41,92.36,92.39,1238.0,92.41,92.41,92.36,92.39,1238.0
2018-01-25 13:05:00,92.39,92.51,92.37,92.51,7650.0,92.39,92.51,92.37,92.51,7650.0
2018-01-25 13:10:00,92.54,92.57,92.53,92.57,800.0,92.54,92.57,92.53,92.57,800.0
2018-01-25 13:15:00,92.54,92.59,92.54,92.59,1000.0,92.54,92.59,92.54,92.59,1000.0
2018-01-25 13:20:00,92.55,92.57,92.48,92.54,2737.0,92.55,92.57,92.48,92.54,2737.0
2018-01-25 13:25:00,92.52,92.52,92.45,92.51,901.0,92.52,92.52,92.45,92.51,901.0
2018-01-25 13:30:00,92.48,92.57,92.45,92.57,1900.0,92.48,92.57,92.45,92.57,1900.0
2018-01-25 13:35:00,92.58,92.64,92.5,92.58,2100.0,92.58,92.64,92.5,92.58,2100.0
2018-01-25 13:40:00,92.57,92.63,92.55,92.56,2700.0,92.57,92.63,92.55,92.56,2700.0
2018-01-25 13:45:00,92.58,92.59,92.55,92.58,2100.0,92.58,92.59,92.55,92.58,2100.0
2018-01-25 13:50:00,92.58,92.59,92.4,92.4,6500.0,92.58,92.59,92.4,92.4,6500.0
2018-01-25 13:55:00,92.37,92.42,92.34,92.34,6451.0,92.37,92.42,92.34,92.34,6451.0
2018-01-25 14:00:00,92.36,92.36,92.24,92.25,4511.0,92.36,92.36,92.24,92.25,4511.0
2018-01-25 14:05:00,92.27,92.38,92.26,92.27,6661.0,92.27,92.38,92.26,92.27,6661.0
2018-01-25 14:10:00,92.25,92.28,91.95,92.03,6573.0,92.25,92.28,91.95,92.03,6573.0
2018-01-25 14:15:00,92.03,92.16,91.97,92.12,8471.0,92.03,92.16,91.97,92.12,8471.0
2018-01-25 14:20:00,92.12,92.16,92.02,92.07,6349.0,92.12,92.16,92.02,92.07,6349.0
2018-01-25 14:25:00,92.03,92.1,91.98,92.01,5975.0,92.03,92.1,91.98,92.01,5975.0
2018-01-25 14:30:00,92.0,92.07,91.94,92.0,8900.0,92.0,92.07,91.94,92.0,8900.0
2018-01-25 14:35:00,91.98,92.02,91.85,91.92,4579.0,91.98,92.02,91.85,91.92,4579.0
2018-01-25 14:40:00,91.93,91.97,91.89,91.97,2800.0,91.93,91.97,91.89,91.97,2800.0
2018-01-25 14:45:00,92.0,92.06,91.92,92.04,6078.0,92.0,92.06,91.92,92.04,6078.0
2018-01-25 14:50:00,92.02,92.02,91.91,91.98,3880.0,92.02,92.02,91.91,91.98,3880.0
2018-01-25 14:55:00,91.94,92.0,91.9,91.93,4785.0,91.94,92.0,91.9,91.93,4785.0
2018-01-25 15:00:00,91.91,91.93,91.83,91.84,6228.0,91.91,91.93,91.83,91.84,6228.0
2018-01-25 15:05:00,91.87,91.88,91.74,91.78,9434.0,91.87,91.88,91.74,91.78,9434.0
2018-01-25 15:10:00,91.78,91.79,91.71,91.71,6880.0,91.78,91.79,91.71,91.71,6880.0
2018-01-25 15:15:00,91.73,91.84,91.71,91.81,5152.0,91.73,91.84,91.71,91.81,5152.0
2018-01-25 15:20:00,91.81,91.84,91.75,91.79,7456.0,91.81,91.84,91.75,91.79,7456.0
2018-01-25 15:25:00,91.78,91.85,91.77,91.78,21558.0,91.78,91.85,91.77,91.78,21558.0
2018-01-25 15:30:00,91.78,91.86,91.75,91.85,18975.0,91.78,91.86,91.75,91.85,18975.0
2018-01-25 15:35:00,91.85,91.85,91.78,91.78,11365.0,91.85,91.85,91.78,91.78,11365.0
2018-01-25 15:40:00,91.79,91.81,91.76,91.79,21523.0,91.79,91.81,91.76,91.79,21523.0
2018-01-25 15:45:00,91.79,91.93,91.79,91.92,19076.0,91.79,91.93,91.79,91.92,19076.0
2018-01-25 15:50:00,91.93,91.94,91.88,91.92,18508.0,91.93,91.94,91.88,91.92,18508.0
2018-01-25 15:55:00,91.9,91.99,91.85,91.91,41843.0,91.9,91.99,91.85,91.91,41843.0
2018-01-26 09:30:00,92.43,92.9,92.4,92.9,12599.0,92.43,92.9,92.4,92.9,12599.0
2018-01-26 09:35:00,92.86,93.01,92.65,93.0,9258.0,92.86,93.01,92.65,93.0,9258.0
2018-01-26 09:40:00,92.74,93.0,92.33,92.51,4600.0,92.74,93.0,92.33,92.51,4600.0
2018-01-26 09:45:00,92.33,92.75,92.33,92.62,5440.0,92.33,92.75,92.33,92.62,5440.0
2018-01-26 09:50:00,92.65,92.73,92.43,92.73,3082.0,92.65,92.73,92.43,92.73,3082.0
2018-01-26 09:55:00,92.72,92.72,92.54,92.55,2500.0,92.72,92.72,92.54,92.55,2500.0
2018-01-26 10:00:00,92.56,92.63,92.46,92.51,7042.0,92.56,92.63,92.46,92.51,7042.0
2018-01-26 10:05:00,92.47,92.67,92.46,92.67,4438.0,92.47,92.67,92.46,92.67,4438.0
2018-01-26 10:10:00,92.65,92.66,92.39,92.42,6700.0,92.65,92.66,92.39,92.42,6700.0
2018-01-26 10:15:00,92.4,92.4,92.16,92.27,6633.0,92.4,92.4,92.16,92.27,6633.0
2018-01-26 10:20:00,92.28,92.37,92.26,92.37,6200.0,92.28,92.37,92.26,92.37,6200.0
2018-01-26 10:25:00,92.41,92.47,92.39,92.45,5009.0,92.41,92.47,92.39,92.45,5009.0
2018-01-26 10:30:00,92.5,92.52,92.48,92.49,3188.0,92.5,92.52,92.48,92.49,3188.0
2018-01-26 10:35:00,92.5,92.67,92.49,92.67,4700.0,92.5,92.67,92.49,92.67,4700.0
2018-01-26 10:40:00,92.64,92.68,92.54,92.62,5360.0,92.64,92.68,92.54,92.62,5360.0
2018-01-26 10:45:00,92.53,92.54,92.44,92.49,2020.0,92.53,92.54,92.44,92.49,2020.0
2018-01-26 10:50:00,92.5,92.5,92.38,92.47,2000.0,92.5,92.5,92.38,92.47,2000.0
2018-01-26 10:55:00,92.44,92.5,92.34,92.34,3600.0,92.44,92.5,92.34,92.34,3600.0
2018-01-26 11:00:00,92.37,92.4,92.28,92.31,5474.0,92.37,92.4,92.28,92.31,5474.0
2018-01-26 11:05:00,92.3,92.34,92.28,92.31,3400.0,92.3,92.34,92.28,92.31,3400.0
2018-01-26 11:10:00,92.29,92.36,92.28,92.31,8780.0,92.29,92.36,92.28,92.31,8780.0
2018-01-26 11:15:00,92.34,92.47,92.34,92.47,4418.0,92.34,92.47,92.34,92.47,4418.0
2018-01-26 11:20:00,92.44,92.49,92.43,92.46,2974.0,92.44,92.49,92.43,92.46,2974.0
2018-01-26 11:25:00,92.45,92.47,92.36,92.47,4792.0,92.45,92.47,92.36,92.47,4792.0
2018-01-26 11:30:00,92.5,92.5,92.41,92.46,4063.0,92.5,92.5,92.41,92.46,4063.0
2018-01-26 11:35:00,92.46,92.51,92.41,92.5,4041.0,92.46,92.51,92.41,92.5,4041.0
2018-01-26 11:40:00,92.47,92.48,92.43,92.47,3996.0,92.47,92.48,92.43,92.47,3996.0
2018-01-26 11:45:00,92.44,92.5,92.41,92.48,2366.0,92.44,92.5,92.41,92.48,2366.0
2018-01-26 11:50:00,92.5,92.53,92.33,92.33,3258.0,92.5,92.53,92.33,92.33,3258.0
2018-01-26 11:55:00,92.39,92.42,92.34,92.42,1557.0,92.39,92.42,92.34,92.42,1557.0
2018-01-26 12:00:00,92.42,92.44,92.36,92.44,3236.0,92.42,92.44,92.36,92.44,3236.0
2018-01-26 12:05:00,92.45,92.5,92.39,92.46,5828.0,92.45,92.5,92.39,92.46,5828.0
2018-01-26 12:10:00,92.46,92.54,92.46,92.51,5449.0,92.46,92.54,92.46,92.51,5449.0
2018-01-26 12:15:00,92.49,92.51,92.43,92.45,2448.0,92.49,92.51,92.43,92.45,2448.0
2018-01-26 12:20:00,92.5,92.56,92.49,92.54,4200.0,92.5,92.56,92.49,92.54,4200.0
2018-01-26 12:25:00,92.5,92.53,92.49,92.49,2805.0,92.5,92.53,92.49,92.49,2805.0
2018-01-26 12:30:00,92.5,92.53,92.46,92.51,2900.0,92.5,92.53,92.46,92.51,2900.0
2018-01-26 12:35:00,92.49,92.52,92.49,92.51,2041.0,92.49,92.52,92.49,92.51,2041.0
2018-01-26 12:40:00,92.52,92.52,92.48,92.49,3900.0,92.52,92.52,92.48,92.49,3900.0
2018-01-26 12:45:00,92.53,92.6,92.51,92.6,10097.0,92.53,92.6,92.51,92.6,10097.0
2018-01-26 12:50:00,92.62,92.62,92.55,92.59,9028.0,92.62,92.62,92.55,92.59,9028.0
2018-01-26 12:55:00,92.59,92.6,92.54,92.55,4550.0,92.59,92.6,92.54,92.55,4550.0
2018-01-26 13:00:00,92.56,92.62,92.55,92.58,6508.0,92.56,92.62,92.55,92.58,6508.0
2018-01-26 13:05:00,92.56,92.57,92.53,92.54,3100.0,92.56,92.57,92.53,92.54,3100.0
2018-01-26 13:10:00,92.52,92.62,92.52,92.58,4700.0,92.52,92.62,92.52,92.58,4700.0
2018-01-26 13:15:00,92.57,92.6,92.57,92.6,1800.0,92.57,92.6,92.57,92.6,1800.0
2018-01-26 13:20:00,92.61,92.67,92.6,92.67,1600.0,92.61,92.67,92.6,92.67,1600.0
2018-01-26 13:25:00,92.68,92.68,92.62,92.64,8250.0,92.68,92.68,92.62,92.64,8250.0
2018-01-26 13:30:00,92.62,92.7,92.62,92.7,2100.0,92.62,92.7,92.62,92.7,2100.0
2018-01-26 13:35:00,92.7,92.74,92.68,92.73,2700.0,92.7,92.74,92.68,92.73,2700.0
2018-01-26 13:40:00,92.72,92.78,92.71,92.78,5865.0,92.72,92.78,92.71,92.78,5865.0
2018-01-26 13:45:00,92.78,92.83,92.76,92.83,3466.0,92.78,92.83,92.76,92.83,3466.0
2018-01-26 13:50:00,92.83,92.91,92.83,92.89,5928.0,92.83,92.91,92.83,92.89,5928.0
2018-01-26 13:55:00,92.87,92.89,92.8,92.82,5400.0,92.87,92.89,92.8,92.82,5400.0
2018-01-26 14:00:00,92.82,92.83,92.8,92.8,2500.0,92.82,92.83,92.8,92.8,2500.0
2018-01-26 14:05:00,92.81,92.82,92.71,92.75,4759.0,92.81,92.82,92.71,92.75,4759.0
2018-01-26 14:10:00,92.75,92.8,92.75,92.8,5735.0,92.75,92.8,92.75,92.8,5735.0
2018-01-26 14:15:00,92.81,92.82,92.74,92.74,3503.0,92.81,92.82,92.74,92.74,3503.0
2018-01-26 14:20:00,92.77,92.79,92.69,92.69,4584.0,92.77,92.79,92.69,92.69,4584.0
2018-01-26 14:25:00,92.69,92.72,92.64,92.65,6195.0,92.69,92.72,92.64,92.65,6195.0
2018-01-26 14:30:00,92.67,92.77,92.67,92.74,2421.0,92.67,92.77,92.67,92.74,2421.0
2018-01-26 14:35:00,92.73,92.79,92.73,92.78,5895.0,92.73,92.79,92.73,92.78,5895.0
2018-01-26 14:40:00,92.79,92.83,92.77,92.77,4023.0,92.79,92.83,92.77,92.77,4023.0
2018-01-26 14:45:00,92.79,92.81,92.76,92.8,5581.0,92.79,92.81,92.76,92.8,5581.0
2018-01-26 14:50:00,92.79,92.8,92.75,92.75,5183.0,92.79,92.8,92.75,92.75,5183.0
2018-01-26 14:55:00,92.77,92.82,92.76,92.79,4668.0,92.77,92.82,92.76,92.79,4668.0
2018-01-26 15:00:00,92.8,92.84,92.78,92.82,4000.0,92.8,92.84,92.78,92.82,4000.0
2018-01-26 15:05:00,92.83,92.95,92.83,92.95,5142.0,92.83,92.95,92.83,92.95,5142.0
2018-01-26 15:10:00,92.94,93.04,92.94,92.99,9141.0,92.94,93.04,92.94,92.99,9141.0
2018-01-26 15:15:00,93.02,93.02,92.93,92.95,7094.0,93.02,93.02,92.93,92.95,7094.0
2018-01-26 15:20:00,92.96,92.99,92.88,92.88,8075.0,92.96,92.99,92.88,92.88,8075.0
2018-01-26 15:25:00,92.89,92.91,92.83,92.84,6839.0,92.89,92.91,92.83,92.84,6839.0
2018-01-26 15:30:00,92.84,92.84,92.79,92.83,8563.0,92.84,92.84,92.79,92.83,8563.0
2018-01-26 15:35:00,92.81,92.84,92.78,92.81,14769.0,92.81,92.84,92.78,92.81,14769.0
2018-01-26 15:40:00,92.81,92.86,92.8,92.83,12683.0,92.81,92.86,92.8,92.83,12683.0
2018-01-26 15:45:00,92.83,92.89,92.82,92.87,14948.0,92.83,92.89,92.82,92.87,14948.0
2018-01-26 15:50:00,92.87,93.08,92.87,92.88,31937.0,92.87,93.08,92.87,92.88,31937.0
2018-01-26 15:55:00,92.87,92.95,92.78,92.95,50353.0,92.87,92.95,92.78,92.95,50353.0
2018-01-29 09:30:00,92.52,92.9,92.2,92.27,14043.0,92.52,92.9,92.2,92.27,14043.0
2018-01-29 09:35:00,92.43,92.99,92.42,92.59,4635.0,92.43,92.99,92.42,92.59,4635.0
2018-01-29 09:40:00,92.6,92.96,92.6,92.94,3766.0,92.6,92.96,92.6,92.94,3766.0
2018-01-29 09:45:00,92.94,92.97,92.64,92.64,3198.0,92.94,92.97,92.64,92.64,3198.0
2018-01-29 09:50:00,92.59,92.59,92.31,92.33,2800.0,92.59,92.59,92.31,92.33,2800.0
2018-01-29 09:55:00,92.34,92.5,92.33,92.5,2947.0,92.34,92.5,92.33,92.5,2947.0
2018-01-29 10:00:00,92.48,92.49,92.34,92.34,2700.0,92.48,92.49,92.34,92.34,2700.0
2018-01-29 10:05:00,92.37,92.38,92.15,92.17,3765.0,92.37,92.38,92.15,92.17,3765.0
2018-01-29 10:10:00,92.16,92.21,92.09,92.15,4300.0,92.16,92.21,92.09,92.15,4300.0
2018-01-29 10:15:00,92.08,92.2,92.05,92.2,4959.0,92.08,92.2,92.05,92.2,4959.0
2018-01-29 10:20:00,92.25,92.45,92.21,92.45,3400.0,92.25,92.45,92.21,92.45,3400.0
2018-01-29 10:25:00,92.46,92.59,92.46,92.59,4900.0,92.46,92.59,92.46,92.59,4900.0
2018-01-29 10:30:00,92.6,92.64,92.55,92.59,3710.0,92.6,92.64,92.55,92.59,3710.0
2018-01-29 10:35:00,92.54,92.54,92.41,92.44,4265.0,92.54,92.54,92.41,92.44,4265.0
2018-01-29 10:40:00,92.41,92.43,92.27,92.31,3532.0,92.41,92.43,92.27,92.31,3532.0
2018-01-29 10:45:00,92.34,92.37,92.3,92.3,800.0,92.34,92.37,92.3,92.3,800.0
2018-01-29 10:50:00,92.44,92.48,92.37,92.37,3394.0,92.44,92.48,92.37,92.37,3394.0
2018-01-29 10:55:00,92.4,92.4,92.24,92.24,11235.0,92.4,92.4,92.24,92.24,11235.0
2018-01-29 11:00:00,92.25,92.25,92.07,92.07,16731.0,92.25,92.25,92.07,92.07,16731.0
2018-01-29 11:05:00,92.08,92.16,92.07,92.07,1686.0,92.08,92.16,92.07,92.07,1686.0
2018-01-29 11:10:00,92.12,92.12,92.04,92.06,2895.0,92.12,92.12,92.04,92.06,2895.0
2018-01-29 11:15:00,92.12,92.13,92.03,92.07,2387.0,92.12,92.13,92.03,92.07,2387.0
2018-01-29 11:20:00,92.06,92.16,92.05,92.14,4282.0,92.06,92.16,92.05,92.14,4282.0
2018-01-29 11:25:00,92.12,92.24,92.06,92.06,5906.0,92.12,92.24,92.06,92.06,5906.0
2018-01-29 11:30:00,92.13,92.15,92.03,92.15,3896.0,92.13,92.15,92.03,92.15,3896.0
2018-01-29 11:35:00,92.15,92.15,92.08,92.12,1940.0,92.15,92.15,92.08,92.12,1940.0
2018-01-29 11:40:00,92.13,92.31,92.1,92.31,3201.0,92.13,92.31,92.1,92.31,3201.0
2018-01-29 11:45:00,92.3,92.33,92.29,92.29,2900.0,92.3,92.33,92.29,92.29,2900.0
2018-01-29 11:50:00,92.33,92.39,92.33,92.38,1400.0,92.33,92.39,92.33,92.38,1400.0
2018-01-29 11:55:00,92.37,92.4,92.31,92.33,4471.0,92.37,92.4,92.31,92.33,4471.0
2018-01-29 12:00:00,92.35,92.36,92.3,92.31,2669.0,92.35,92.36,92.3,92.31,2669.0
2018-01-29 12:05:00,92.32,92.44,92.32,92.42,1700.0,92.32,92.44,92.32,92.42,1700.0
2018-01-29 12:10:00,92.38,92.4,92.35,92.39,2327.0,92.38,92.4,92.35,92.39,2327.0
2018-01-29 12:15:00,92.4,92.41,92.36,92.36,2400.0,92.4,92.41,92.36,92.36,2400.0
2018-01-29 12:20:00,92.38,92.45,92.37,92.41,3000.0,92.38,92.45,92.37,92.41,3000.0
2018-01-29 12:25:00,92.43,92.46,92.36,92.43,4528.0,92.43,92.46,92.36,92.43,4528.0
2018-01-29 12:30:00,92.42,92.42,92.31,92.33,2607.0,92.42,92.42,92.31,92.33,2607.0
2018-01-29 12:35:00,92.35,92.37,92.34,92.34,1300.0,92.35,92.37,92.34,92.34,1300.0
2018-01-29 12:40:00,92.31,92.31,92.25,92.3,7600.0,92.31,92.31,92.25,92.3,7600.0
2018-01-29 12:45:00,92.28,92.3,92.25,92.25,2300.0,92.28,92.3,92.25,92.25,2300.0
2018-01-29 12:50:00,92.23,92.35,92.23,92.35,2133.0,92.23,92.35,92.23,92.35,2133.0
2018-01-29 12:55:00,92.32,92.4,92.29,92.4,3244.0,92.32,92.4,92.29,92.4,3244.0
2018-01-29 13:00:00,92.35,92.4,92.35,92.38,1426.0,92.35,92.4,92.35,92.38,1426.0
2018-01-29 13:05:00,92.38,92.43,92.37,92.4,3070.0,92.38,92.43,92.37,92.4,3070.0
2018-01-29 13:10:00,92.4,92.41,92.36,92.39,1600.0,92.4,92.41,92.36,92.39,1600.0
2018-01-29 13:15:00,92.38,92.4,92.3,92.3,3436.0,92.38,92.4,92.3,92.3,3436.0
2018-01-29 13:20:00,92.29,92.29,92.2,92.2,2100.0,92.29,92.29,92.2,92.2,2100.0
2018-01-29 13:25:00,92.23,92.23,92.14,92.16,4006.0,92.23,92.23,92.14,92.16,4006.0
2018-01-29 13:30:00,92.17,92.19,92.1,92.11,3508.0,92.17,92.19,92.1,92.11,3508.0
2018-01-29 13:35:00,92.11,92.15,92.09,92.1,3960.0,92.11,92.15,92.09,92.1,3960.0
2018-01-29 13:40:00,92.1,92.1,91.99,91.99,3583.0,92.1,92.1,91.99,91.99,3583.0
2018-01-29 13:45:00,92.0,92.05,91.94,91.95,3892.0,92.0,92.05,91.94,91.95,3892.0
2018-01-29 13:50:00,91.96,91.98,91.92,91.96,3856.0,91.96,91.98,91.92,91.96,3856.0
2018-01-29 13:55:00,91.98,92.01,91.93,91.97,2379.0,91.98,92.01,91.93,91.97,2379.0
2018-01-29 14:00:00,91.93,91.99,91.86,91.86,4594.0,91.93,91.99,91.86,91.86,4594.0
2018-01-29 14:05:00,91.87,91.88,91.83,91.83,2900.0,91.87,91.88,91.83,91.83,2900.0
2018-01-29 14:10:00,91.82,91.93,91.73,91.93,4711.0,91.82,91.93,91.73,91.93,4711.0
2018-01-29 14:15:00,91.94,91.99,91.86,91.88,4257.0,91.94,91.99,91.86,91.88,4257.0
2018-01-29 14:20:00,91.85,91.92,91.85,91.9,2400.0,91.85,91.92,91.85,91.9,2400.0
2018-01-29 14:25:00,91.87,91.89,91.84,91.89,4000.0,91.87,91.89,91.84,91.89,4000.0
2018-01-29 14:30:00,91.87,91.87,91.72,91.72,7837.0,91.87,91.87,91.72,91.72,7837.0
2018-01-29 14:35:00,91.73,91.82,91.73,91.79,5478.0,91.73,91.82,91.73,91.79,5478.0
2018-01-29 14:40:00,91.77,91.78,91.73,91.75,4501.0,91.77,91.78,91.73,91.75,4501.0
2018-01-29 14:45:00,91.74,91.79,91.74,91.79,5696.0,91.74,91.79,91.74,91.79,5696.0
2018-01-29 14:50:00,91.78,91.78,91.57,91.62,15338.0,91.78,91.78,91.57,91.62,15338.0
2018-01-29 14:55:00,91.64,91.67,91.57,91.6,22927.0,91.64,91.67,91.57,91.6,22927.0
2018-01-29 15:00:00,91.57,91.6,91.38,91.57,27285.0,91.57,91.6,91.38,91.57,27285.0
2018-01-29 15:05:00,91.57,91.62,91.53,91.61,9600.0,91.57,91.62,91.53,91.61,9600.0
2018-01-29 15:10:00,91.64,91.71,91.63,91.7,7727.0,91.64,91.71,91.63,91.7,7727.0
2018-01-29 15:15:00,91.69,91.83,91.69,91.82,6836.0,91.69,91.83,91.69,91.82,6836.0
2018-01-29 15:20:00,91.81,91.81,91.65,91.65,9243.0,91.81,91.81,91.65,91.65,9243.0
2018-01-29 15:25:00,91.67,91.68,91.48,91.49,8946.0,91.67,91.68,91.48,91.49,8946.0
2018-01-29 15:30:00,91.5,91.53,91.46,91.52,11938.0,91.5,91.53,91.46,91.52,11938.0
2018-01-29 15:35:00,91.53,91.63,91.42,91.42,14064.0,91.53,91.63,91.42,91.42,14064.0
2018-01-29 15:40:00,91.42,91.44,91.3,91.4,18279.0,91.42,91.44,91.3,91.4,18279.0
2018-01-29 15:45:00,91.4,91.4,91.2,91.22,20892.0,91.4,91.4,91.2,91.22,20892.0
2018-01-29 15:50:00,91.26,91.44,91.25,91.37,35002.0,91.26,91.44,91.25,91.37,35002.0
2018-01-29 15:55:00,91.38,91.48,91.24,91.26,98346.0,91.38,91.48,91.24,91.26,98346.0
2018-01-30 09:30:00,91.23,91.75,91.0,91.67,23336.0,91.23,91.75,91.0,91.67,23336.0
2018-01-30 09:35:00,91.55,91.55,91.2,91.42,6398.0,91.55,91.55,91.2,91.42,6398.0
2018-01-30 09:40:00,91.42,91.71,91.26,91.64,7656.0,91.42,91.71,91.26,91.64,7656.0
2018-01-30 09:45:00,91.63,91.63,91.26,91.37,8104.0,91.63,91.63,91.26,91.37,8104.0
2018-01-30 09:50:00,91.31,91.38,91.18,91.28,9890.0,91.31,91.38,91.18,91.28,9890.0
2018-01-30 09:55:00,91.23,91.46,91.14,91.14,7600.0,91.23,91.46,91.14,91.14,7600.0
2018-01-30 10:00:00,91.12,91.3,91.02,91.24,11813.0,91.12,91.3,91.02,91.24,11813.0
2018-01-30 10:05:00,91.15,91.19,90.99,91.11,7292.0,91.15,91.19,90.99,91.11,7292.0
2018-01-30 10:10:00,91.17,91.29,91.09,91.21,10117.0,91.17,91.29,91.09,91.21,10117.0
2018-01-30 10:15:00,91.25,91.31,91.04,91.04,9036.0,91.25,91.31,91.04,91.04,9036.0
2018-01-30 10:20:00,91.01,91.21,91.0,91.18,4000.0,91.01,91.21,91.0,91.18,4000.0
2018-01-30 10:25:00,91.22,91.36,91.22,91.36,4943.0,91.22,91.36,91.22,91.36,4943.0
2018-01-30 10:30:00,91.45,91.53,91.42,91.5,4822.0,91.45,91.53,91.42,91.5,4822.0
2018-01-30 10:35:00,91.55,91.59,91.38,91.52,4863.0,91.55,91.59,91.38,91.52,4863.0
2018-01-30 10:40:00,91.5,91.5,91.34,91.35,2600.0,91.5,91.5,91.34,91.35,2600.0
2018-01-30 10:45:00,91.35,91.35,91.09,91.09,12405.0,91.35,91.35,91.09,91.09,12405.0
2018-01-30 10:50:00,91.05,91.29,91.05,91.29,4772.0,91.05,91.29,91.05,91.29,4772.0
2018-01-30 10:55:00,91.32,91.58,91.32,91.46,9211.0,91.32,91.58,91.32,91.46,9211.0
2018-01-30 11:00:00,91.5,91.6,91.48,91.49,1300.0,91.5,91.6,91.48,91.49,1300.0
2018-01-30 11:05:00,91.45,91.49,91.35,91.49,7497.0,91.45,91.49,91.35,91.49,7497.0
2018-01-30 11:10:00,91.57,91.64,91.45,91.55,5601.0,91.57,91.64,91.45,91.55,5601.0
2018-01-30 11:15:00,91.56,91.65,91.45,91.48,4500.0,91.56,91.65,91.45,91.48,4500.0
2018-01-30 11:20:00,91.4,91.56,91.37,91.37,2900.0,91.4,91.56,91.37,91.37,2900.0
2018-01-30 11:25:00,91.37,91.58,91.37,91.56,10346.0,91.37,91.58,91.37,91.56,10346.0
2018-01-30 11:30:00,91.58,91.64,91.5,91.6,10657.0,91.58,91.64,91.5,91.6,10657.0
2018-01-30 11:35:00,91.62,91.75,91.58,91.67,12298.0,91.62,91.75,91.58,91.67,12298.0
2018-01-30 11:40:00,91.67,91.87,91.67,91.86,10334.0,91.67,91.87,91.67,91.86,10334.0
2018-01-30 11:45:00,91.92,91.92,91.8,91.86,4900.0,91.92,91.92,91.8,91.86,4900.0
2018-01-30 11:50:00,91.81,91.9,91.79,91.82,8403.0,91.81,91.9,91.79,91.82,8403.0
2018-01-30 11:55:00,91.8,91.88,91.57,91.57,5055.0,91.8,91.88,91.57,91.57,5055.0
2018-01-30 12:00:00,91.54,91.54,91.45,91.51,5245.0,91.54,91.54,91.45,91.51,5245.0
2018-01-30 12:05:00,91.51,91.54,91.42,91.54,6587.0,91.51,91.54,91.42,91.54,6587.0
2018-01-30 12:10:00,91.54,91.68,91.54,91.65,3600.0,91.54,91.68,91.54,91.65,3600.0
2018-01-30 12:15:00,91.65,91.69,91.55,91.6,5954.0,91.65,91.69,91.55,91.6,5954.0
2018-01-30 12:20:00,91.6,91.6,91.5,91.5,3530.0,91.6,91.6,91.5,91.5,3530.0
2018-01-30 12:25:00,91.52,91.53,91.44,91.44,2890.0,91.52,91.53,91.44,91.44,2890.0
2018-01-30 12:30:00,91.45,91.51,91.41,91.5,6462.0,91.45,91.51,91.41,91.5,6462.0
2018-01-30 12:35:00,91.47,91.51,91.43,91.45,3941.0,91.47,91.51,91.43,91.45,3941.0
2018-01-30 12:40:00,91.4,91.42,91.34,91.34,4849.0,91.4,91.42,91.34,91.34,4849.0
2018-01-30 12:45:00,91.34,91.34,91.24,91.26,4761.0,91.34,91.34,91.24,91.26,4761.0
2018-01-30 12:50:00,91.25,91.36,91.24,91.34,3830.0,91.25,91.36,91.24,91.34,3830.0
2018-01-30 12:55:00,91.38,91.38,91.29,91.34,2800.0,91.38,91.38,91.29,91.34,2800.0
2018-01-30 13:00:00,91.36,91.37,91.24,91.25,4479.0,91.36,91.37,91.24,91.25,4479.0
2018-01-30 13:05:00,91.24,91.3,91.18,91.27,3613.0,91.24,91.3,91.18,91.27,3613.0
2018-01-30 13:10:00,91.3,91.38,91.3,91.34,2832.0,91.3,91.38,91.3,91.34,2832.0
2018-01-30 13:15:00,91.32,91.44,91.32,91.37,5863.0,91.32,91.44,91.32,91.37,5863.0
2018-01-30 13:20:00,91.37,91.41,91.28,91.34,3847.0,91.37,91.41,91.28,91.34,3847.0
2018-01-30 13:25:00,91.37,91.4,91.35,91.37,3497.0,91.37,91.4,91.35,91.37,3497.0
2018-01-30 13:30:00,91.35,91.35,91.27,91.28,5500.0,91.35,91.35,91.27,91.28,5500.0
2018-01-30 13:35:00,91.34,91.35,91.31,91.34,9048.0,91.34,91.35,91.31,91.34,9048.0
2018-01-30 13:40:00,91.35,91.44,91.34,91.44,4021.0,91.35,91.44,91.34,91.44,4021.0
2018-01-30 13:45:00,91.47,91.55,91.43,91.53,3900.0,91.47,91.55,91.43,91.53,3900.0
2018-01-30 13:50:00,91.52,91.61,91.48,91.61,3850.0,91.52,91.61,91.48,91.61,3850.0
2018-01-30 13:55:00,91.63,91.66,91.6,91.6,3192.0,91.63,91.66,91.6,91.6,3192.0
2018-01-30 14:00:00,91.58,91.64,91.58,91.64,2006.0,91.58,91.64,91.58,91.64,2006.0
2018-01-30 14:05:00,91.67,91.73,91.55,91.59,7049.0,91.67,91.73,91.55,91.59,7049.0
2018-01-30 14:10:00,91.59,91.74,91.53,91.69,3000.0,91.59,91.74,91.53,91.69,3000.0
2018-01-30 14:15:00,91.68,91.68,91.56,91.58,6770.0,91.68,91.68,91.56,91.58,6770.0
2018-01-30 14:20:00,91.59,91.61,91.56,91.56,3843.0,91.59,91.61,91.56,91.56,3843.0
2018-01-30 14:25:00,91.61,91.63,91.52,91.52,5090.0,91.61,91.63,91.52,91.52,5090.0
2018-01-30 14:30:00,91.51,91.55,91.34,91.35,3700.0,91.51,91.55,91.34,91.35,3700.0
2018-01-30 14:35:00,91.31,91.34,91.22,91.29,3267.0,91.31,91.34,91.22,91.29,3267.0
2018-01-30 14:40:00,91.3,91.3,91.2,91.27,4700.0,91.3,91.3,91.2,91.27,4700.0
2018-01-30 14:45:00,91.27,91.29,91.21,91.27,3739.0,91.27,91.29,91.21,91.27,3739.0
2018-01-30 14:50:00,91.28,91.28,91.15,91.24,6317.0,91.28,91.28,91.15,91.24,6317.0
2018-01-30 14:55:00,91.26,91.28,91.18,91.2,6100.0,91.26,91.28,91.18,91.2,6100.0
2018-01-30 15:00:00,91.19,91.29,91.17,91.29,6519.0,91.19,91.29,91.17,91.29,6519.0
2018-01-30 15:05:00,91.29,91.33,91.22,91.31,5622.0,91.29,91.33,91.22,91.31,5622.0
2018-01-30 15:10:00,91.32,91.47,91.32,91.47,8362.0,91.32,91.47,91.32,91.47,8362.0
2018-01-30 15:15:00,91.46,91.48,91.42,91.48,5291.0,91.46,91.48,91.42,91.48,5291.0
2018-01-30 15:20:00,91.48,91.54,91.4,91.45,7355.0,91.48,91.54,91.4,91.45,7355.0
2018-01-30 15:25:00,91.44,91.53,91.44,91.49,4454.0,91.44,91.53,91.44,91.49,4454.0
2018-01-30 15:30:00,91.5,91.52,91.46,91.46,7747.0,91.5,91.52,91.46,91.46,7747.0
2018-01-30 15:35:00,91.46,91.56,91.46,91.54,9209.0,91.46,91.56,91.46,91.54,9209.0
2018-01-30 15:40:00,91.55,91.55,91.46,91.48,6802.0,91.55,91.55,91.46,91.48,6802.0
2018-01-30 15:45:00,91.48,91.57,91.48,91.49,11843.0,91.48,91.57,91.48,91.49,11843.0
2018-01-30 15:50:00,91.47,91.51,91.44,91.45,15600.0,91.47,91.51,91.44,91.45,15600.0
2018-01-30 15:55:00,91.47,91.51,91.29,91.34,34325.0,91.47,91.51,91.29,91.34,34325.0
2018-01-31 09:30:00,91.51,91.85,91.39,91.76,19519.0,91.51,91.85,91.39,91.76,19519.0
2018-01-31 09:35:00,91.72,91.72,91.39,91.49,10990.0,91.72,91.72,91.39,91.49,10990.0
2018-01-31 09:40:00,91.5,91.66,91.36,91.66,9798.0,91.5,91.66,91.36,91.66,9798.0
2018-01-31 09:45:00,91.73,91.73,91.27,91.4,22104.0,91.73,91.73,91.27,91.4,22104.0
2018-01-31 09:50:00,91.38,91.52,91.33,91.5,5500.0,91.38,91.52,91.33,91.5,5500.0
2018-01-31 09:55:00,91.5,91.52,91.32,91.38,3335.0,91.5,91.52,91.32,91.38,3335.0
2018-01-31 10:00:00,91.43,91.63,91.35,91.63,8850.0,91.43,91.63,91.35,91.63,8850.0
2018-01-31 10:05:00,91.65,91.76,91.65,91.73,1900.0,91.65,91.76,91.65,91.73,1900.0
2018-01-31 10:10:00,91.77,91.81,91.66,91.81,6170.0,91.77,91.81,91.66,91.81,6170.0
2018-01-31 10:15:00,91.77,91.94,91.77,91.86,9692.0,91.77,91.94,91.77,91.86,9692.0
2018-01-31 10:20:00,91.85,92.11,91.85,92.08,24821.0,91.85,92.11,91.85,92.08,24821.0
2018-01-31 10:25:00,92.13,92.27,92.03,92.03,11474.0,92.13,92.27,92.03,92.03,11474.0
2018-01-31 10:30:00,92.03,92.25,92.02,92.18,15322.0,92.03,92.25,92.02,92.18,15322.0
2018-01-31 10:35:00,92.23,92.37,92.11,92.16,12506.0,92.23,92.37,92.11,92.16,12506.0
2018-01-31 10:40:00,92.08,92.1,92.0,92.07,5552.0,92.08,92.1,92.0,92.07,5552.0
2018-01-31 10:45:00,92.03,92.1,91.95,92.06,3260.0,92.03,92.1,91.95,92.06,3260.0
2018-01-31 10:50:00,92.07,92.16,92.07,92.09,2349.0,92.07,92.16,92.07,92.09,2349.0
2018-01-31 10:55:00,92.08,92.08,92.0,92.01,4400.0,92.08,92.08,92.0,92.01,4400.0
2018-01-31 11:00:00,92.07,92.07,91.97,92.06,3962.0,92.07,92.07,91.97,92.06,3962.0
2018-01-31 11:05:00,92.06,92.14,91.96,92.04,6995.0,92.06,92.14,91.96,92.04,6995.0
2018-01-31 11:10:00,92.03,92.25,92.03,92.24,4342.0,92.03,92.25,92.03,92.24,4342.0
2018-01-31 11:15:00,92.27,92.29,92.19,92.27,3750.0,92.27,92.29,92.19,92.27,3750.0
2018-01-31 11:20:00,92.23,92.35,92.23,92.3,7963.0,92.23,92.35,92.23,92.3,7963.0
2018-01-31 11:25:00,92.3,92.32,92.22,92.22,3000.0,92.3,92.32,92.22,92.22,3000.0
2018-01-31 11:30:00,92.2,92.43,92.2,92.43,5461.0,92.2,92.43,92.2,92.43,5461.0
2018-01-31 11:35:00,92.43,92.43,92.37,92.41,3199.0,92.43,92.43,92.37,92.41,3199.0
2018-01-31 11:40:00,92.41,92.46,92.38,92.46,4740.0,92.41,92.46,92.38,92.46,4740.0
2018-01-31 11:45:00,92.44,92.53,92.41,92.53,3700.0,92.44,92.53,92.41,92.53,3700.0
2018-01-31 11:50:00,92.52,92.52,92.28,92.41,5786.0,92.52,92.52,92.28,92.41,5786.0
2018-01-31 11:55:00,92.38,92.46,92.28,92.28,11501.0,92.38,92.46,92.28,92.28,11501.0
2018-01-31 12:00:00,92.25,92.35,92.25,92.32,4657.0,92.25,92.35,92.25,92.32,4657.0
2018-01-31 12:05:00,92.32,92.37,92.3,92.33,4400.0,92.32,92.37,92.3,92.33,4400.0
2018-01-31 12:10:00,92.31,92.34,92.28,92.33,4341.0,92.31,92.34,92.28,92.33,4341.0
2018-01-31 12:15:00,92.35,92.37,92.26,92.27,5100.0,92.35,92.37,92.26,92.27,5100.0
2018-01-31 12:20:00,92.28,92.44,92.27,92.43,2956.0,92.28,92.44,92.27,92.43,2956.0
2018-01-31 12:25:00,92.43,92.56,92.43,92.54,2071.0,92.43,92.56,92.43,92.54,2071.0
2018-01-31 12:30:00,92.52,92.53,92.46,92.53,2600.0,92.52,92.53,92.46,92.53,2600.0
2018-01-31 12:35:00,92.5,92.55,92.49,92.5,2893.0,92.5,92.55,92.49,92.5,2893.0
2018-01-31 12:40:00,92.54,92.57,92.51,92.53,4500.0,92.54,92.57,92.51,92.53,4500.0
2018-01-31 12:45:00,92.52,92.52,92.45,92.45,3800.0,92.52,92.52,92.45,92.45,3800.0
2018-01-31 12:50:00,92.47,92.54,92.47,92.5,2876.0,92.47,92.54,92.47,92.5,2876.0
2018-01-31 12:55:00,92.52,92.54,92.5,92.52,2400.0,92.52,92.54,92.5,92.52,2400.0
2018-01-31 13:00:00,92.57,92.62,92.55,92.61,2600.0,92.57,92.62,92.55,92.61,2600.0
2018-01-31 13:05:00,92.65,92.67,92.6,92.64,3443.0,92.65,92.67,92.6,92.64,3443.0
2018-01-31 13:10:00,92.61,92.71,92.59,92.68,4704.0,92.61,92.71,92.59,92.68,4704.0
2018-01-31 13:15:00,92.66,92.7,92.66,92.7,3199.0,92.66,92.7,92.66,92.7,3199.0
2018-01-31 13:20:00,92.73,92.83,92.73,92.83,1700.0,92.73,92.83,92.73,92.83,1700.0
2018-01-31 13:25:00,92.84,92.91,92.79,92.91,4468.0,92.84,92.91,92.79,92.91,4468.0
2018-01-31 13:30:00,92.84,92.87,92.75,92.76,5016.0,92.84,92.87,92.75,92.76,5016.0
2018-01-31 13:35:00,92.78,92.79,92.68,92.69,3000.0,92.78,92.79,92.68,92.69,3000.0
2018-01-31 13:40:00,92.7,92.74,92.69,92.69,3362.0,92.7,92.74,92.69,92.69,3362.0
2018-01-31 13:45:00,92.66,92.73,92.65,92.72,5840.0,92.66,92.73,92.65,92.72,5840.0
2018-01-31 13:50:00,92.71,92.71,92.51,92.55,7542.0,92.71,92.71,92.51,92.55,7542.0
2018-01-31 13:55:00,92.57,92.57,92.39,92.4,9623.0,92.57,92.57,92.39,92.4,9623.0
2018-01-31 14:00:00,92.4,92.69,92.39,92.55,12331.0,92.4,92.69,92.39,92.55,12331.0
2018-01-31 14:05:00,92.56,92.69,92.54,92.69,8575.0,92.56,92.69,92.54,92.69,8575.0
2018-01-31 14:10:00,92.71,92.71,92.58,92.64,8098.0,92.71,92.71,92.58,92.64,8098.0
2018-01-31 14:15:00,92.62,92.69,92.59,92.59,8965.0,92.62,92.69,92.59,92.59,8965.0
2018-01-31 14:20:00,92.59,92.59,92.33,92.33,5258.0,92.59,92.59,92.33,92.33,5258.0
2018-01-31 14:25:00,92.37,92.46,92.36,92.46,3949.0,92.37,92.46,92.36,92.46,3949.0
2018-01-31 14:30:00,92.42,92.46,92.37,92.42,5691.0,92.42,92.46,92.37,92.42,5691.0
2018-01-31 14:35:00,92.38,92.39,92.3,92.35,6726.0,92.38,92.39,92.3,92.35,6726.0
2018-01-31 14:40:00,92.34,92.41,92.31,92.31,5829.0,92.34,92.41,92.31,92.31,5829.0
2018-01-31 14:45:00,92.3,92.31,92.14,92.14,6200.0,92.3,92.31,92.14,92.14,6200.0
2018-01-31 14:50:00,92.13,92.23,92.07,92.2,5576.0,92.13,92.23,92.07,92.2,5576.0
2018-01-31 14:55:00,92.22,92.34,92.19,92.3,7613.0,92.22,92.34,92.19,92.3,7613.0
2018-01-31 15:00:00,92.29,92.32,92.18,92.21,8423.0,92.29,92.32,92.18,92.21,8423.0
2018-01-31 15:05:00,92.21,92.21,92.03,92.1,10058.0,92.21,92.21,92.03,92.1,10058.0
2018-01-31 15:10:00,92.16,92.21,92.12,92.12,7426.0,92.16,92.21,92.12,92.12,7426.0
2018-01-31 15:15:00,92.11,92.15,92.06,92.09,10208.0,92.11,92.15,92.06,92.09,10208.0
2018-01-31 15:20:00,92.11,92.16,92.09,92.15,4562.0,92.11,92.16,92.09,92.15,4562.0
2018-01-31 15:25:00,92.14,92.17,92.05,92.14,8830.0,92.14,92.17,92.05,92.14,8830.0
2018-01-31 15:30:00,92.14,92.26,92.1,92.24,11245.0,92.14,92.26,92.1,92.24,11245.0
2018-01-31 15:35:00,92.24,92.43,92.23,92.41,12587.0,92.24,92.43,92.23,92.41,12587.0
2018-01-31 15:40:00,92.41,92.65,92.4,92.49,19295.0,92.41,92.65,92.4,92.49,19295.0
2018-01-31 15:45:00,92.49,92.66,92.49,92.55,19919.0,92.49,92.66,92.49,92.55,19919.0
2018-01-31 15:50:00,92.54,92.76,92.54,92.59,60151.0,92.54,92.76,92.54,92.59,60151.0
2018-01-31 15:55:00,92.6,92.65,92.48,92.61,74779.0,92.6,92.65,92.48,92.61,74779.0
2018-02-01 09:30:00,91.89,92.43,91.89,92.43,15633.0,91.89,92.43,91.89,92.43,15633.0
2018-02-01 09:35:00,92.27,92.94,92.27,92.69,14579.0,92.27,92.94,92.27,92.69,14579.0
2018-02-01 09:40:00,92.7,92.71,91.96,91.96,22183.0,92.7,92.71,91.96,91.96,22183.0
2018-02-01 09:45:00,91.97,92.28,91.91,92.04,8300.0,91.97,92.28,91.91,92.04,8300.0
2018-02-01 09:50:00,92.04,92.06,91.89,92.03,7053.0,92.04,92.06,91.89,92.03,7053.0
2018-02-01 09:55:00,91.95,92.07,91.85,91.98,12198.0,91.95,92.07,91.85,91.98,12198.0
2018-02-01 10:00:00,91.98,92.21,91.94,92.14,3865.0,91.98,92.21,91.94,92.14,3865.0
2018-02-01 10:05:00,92.04,92.04,91.69,91.82,4362.0,92.04,92.04,91.69,91.82,4362.0
2018-02-01 10:10:00,91.8,91.86,91.74,91.78,7647.0,91.8,91.86,91.74,91.78,7647.0
2018-02-01 10:15:00,91.8,91.89,91.68,91.86,3793.0,91.8,91.89,91.68,91.86,3793.0
2018-02-01 10:20:00,91.84,92.01,91.81,91.93,4738.0,91.84,92.01,91.81,91.93,4738.0
2018-02-01 10:25:00,91.93,91.98,91.84,91.9,5219.0,91.93,91.98,91.84,91.9,5219.0
2018-02-01 10:30:00,91.9,91.98,91.9,91.95,3456.0,91.9,91.98,91.9,91.95,3456.0
2018-02-01 10:35:00,91.95,92.14,91.95,92.1,5000.0,91.95,92.14,91.95,92.1,5000.0
2018-02-01 10:40:00,92.14,92.23,92.1,92.1,5500.0,92.14,92.23,92.1,92.1,5500.0
2018-02-01 10:45:00,92.09,92.2,92.09,92.18,4097.0,92.09,92.2,92.09,92.18,4097.0
2018-02-01 10:50:00,92.22,92.33,92.18,92.23,4221.0,92.22,92.33,92.18,92.23,4221.0
2018-02-01 10:55:00,92.27,92.32,92.06,92.11,21280.0,92.27,92.32,92.06,92.11,21280.0
2018-02-01 11:00:00,92.1,92.13,91.83,91.9,4142.0,92.1,92.13,91.83,91.9,4142.0
2018-02-01 11:05:00,91.84,91.88,91.72,91.74,16150.0,91.84,91.88,91.72,91.74,16150.0
2018-02-01 11:10:00,91.72,91.76,91.66,91.73,15200.0,91.72,91.76,91.66,91.73,15200.0
2018-02-01 11:15:00,91.72,91.79,91.61,91.72,10100.0,91.72,91.79,91.61,91.72,10100.0
2018-02-01 11:20:00,91.69,91.69,91.52,91.65,20200.0,91.69,91.69,91.52,91.65,20200.0
2018-02-01 11:25:00,91.67,91.82,91.63,91.7,4450.0,91.67,91.82,91.63,91.7,4450.0
2018-02-01 11:30:00,91.72,91.74,91.65,91.66,4900.0,91.72,91.74,91.65,91.66,4900.0
2018-02-01 11:35:00,91.68,91.77,91.64,91.77,5263.0,91.68,91.77,91.64,91.77,5263.0
2018-02-01 11:40:00,91.69,91.78,91.65,91.78,8225.0,91.69,91.78,91.65,91.78,8225.0
2018-02-01 11:45:00,91.77,91.94,91.72,91.89,8609.0,91.77,91.94,91.72,91.89,8609.0
2018-02-01 11:50:00,91.88,91.88,91.68,91.68,4650.0,91.88,91.88,91.68,91.68,4650.0
2018-02-01 11:55:00,91.66,91.75,91.54,91.68,8880.0,91.66,91.75,91.54,91.68,8880.0
2018-02-01 12:00:00,91.7,91.73,91.58,91.6,3321.0,91.7,91.73,91.58,91.6,3321.0
2018-02-01 12:05:00,91.62,91.67,91.58,91.62,4100.0,91.62,91.67,91.58,91.62,4100.0
2018-02-01 12:10:00,91.64,91.71,91.56,91.7,3000.0,91.64,91.71,91.56,91.7,3000.0
2018-02-01 12:15:00,91.65,91.69,91.65,91.69,4200.0,91.65,91.69,91.65,91.69,4200.0
2018-02-01 12:20:00,91.7,91.71,91.64,91.64,3600.0,91.7,91.71,91.64,91.64,3600.0
2018-02-01 12:25:00,91.67,91.78,91.66,91.74,3200.0,91.67,91.78,91.66,91.74,3200.0
2018-02-01 12:30:00,91.8,91.82,91.76,91.8,2627.0,91.8,91.82,91.76,91.8,2627.0
2018-02-01 12:35:00,91.79,91.82,91.75,91.79,2225.0,91.79,91.82,91.75,91.79,2225.0
2018-02-01 12:40:00,91.76,91.79,91.66,91.66,2626.0,91.76,91.79,91.66,91.66,2626.0
2018-02-01 12:45:00,91.68,91.8,91.67,91.76,2000.0,91.68,91.8,91.67,91.76,2000.0
2018-02-01 12:50:00,91.74,91.86,91.74,91.86,2200.0,91.74,91.86,91.74,91.86,2200.0
2018-02-01 12:55:00,91.88,91.95,91.87,91.94,4124.0,91.88,91.95,91.87,91.94,4124.0
2018-02-01 13:00:00,91.94,92.0,91.94,92.0,2356.0,91.94,92.0,91.94,92.0,2356.0
2018-02-01 13:05:00,92.06,92.12,91.95,91.95,2459.0,92.06,92.12,91.95,91.95,2459.0
2018-02-01 13:10:00,91.98,91.99,91.91,91.96,2379.0,91.98,91.99,91.91,91.96,2379.0
2018-02-01 13:15:00,91.94,91.98,91.92,91.98,2100.0,91.94,91.98,91.92,91.98,2100.0
2018-02-01 13:20:00,92.02,92.03,91.98,91.98,2429.0,92.02,92.03,91.98,91.98,2429.0
2018-02-01 13:25:00,91.97,92.05,91.97,92.05,2400.0,91.97,92.05,91.97,92.05,2400.0
2018-02-01 13:30:00,92.04,92.06,91.88,91.92,3900.0,92.04,92.06,91.88,91.92,3900.0
2018-02-01 13:35:00,91.91,91.91,91.74,91.74,4999.0,91.91,91.91,91.74,91.74,4999.0
2018-02-01 13:40:00,91.75,91.77,91.64,91.69,7400.0,91.75,91.77,91.64,91.69,7400.0
2018-02-01 13:45:00,91.7,91.8,91.66,91.73,4700.0,91.7,91.8,91.66,91.73,4700.0
2018-02-01 13:50:00,91.73,91.77,91.6,91.6,11352.0,91.73,91.77,91.6,91.6,11352.0
2018-02-01 13:55:00,91.6,91.62,91.51,91.55,6801.0,91.6,91.62,91.51,91.55,6801.0
2018-02-01 14:00:00,91.55,91.63,91.32,91.48,17995.0,91.55,91.63,91.32,91.48,17995.0
2018-02-01 14:05:00,91.51,91.64,91.49,91.6,8851.0,91.51,91.64,91.49,91.6,8851.0
2018-02-01 14:10:00,91.5,91.59,91.46,91.52,8600.0,91.5,91.59,91.46,91.52,8600.0
2018-02-01 14:15:00,91.5,91.68,91.33,91.4,18231.0,91.5,91.68,91.33,91.4,18231.0
2018-02-01 14:20:00,91.37,91.43,91.05,91.21,6200.0,91.37,91.43,91.05,91.21,6200.0
2018-02-01 14:25:00,91.23,91.31,91.13,91.3,7201.0,91.23,91.31,91.13,91.3,7201.0
2018-02-01 14:30:00,91.3,91.32,91.19,91.22,5198.0,91.3,91.32,91.19,91.22,5198.0
2018-02-01 14:35:00,91.23,91.4,91.19,91.29,11522.0,91.23,91.4,91.19,91.29,11522.0
2018-02-01 14:40:00,91.29,91.34,91.19,91.19,4579.0,91.29,91.34,91.19,91.19,4579.0
2018-02-01 14:45:00,91.18,91.27,91.14,91.14,12008.0,91.18,91.27,91.14,91.14,12008.0
2018-02-01 14:50:00,91.15,91.17,91.01,91.01,12432.0,91.15,91.17,91.01,91.01,12432.0
2018-02-01 14:55:00,91.03,91.06,90.93,90.96,10385.0,91.03,91.06,90.93,90.96,10385.0
2018-02-01 15:00:00,91.0,91.04,90.95,90.95,8600.0,91.0,91.04,90.95,90.95,8600.0
2018-02-01 15:05:00,90.98,91.04,90.96,91.0,5800.0,90.98,91.04,90.96,91.0,5800.0
2018-02-01 15:10:00,91.01,91.14,91.01,91.1,11092.0,91.01,91.14,91.01,91.1,11092.0
2018-02-01 15:15:00,91.09,91.19,91.06,91.11,9149.0,91.09,91.19,91.06,91.11,9149.0
2018-02-01 15:20:00,91.1,91.21,91.08,91.19,7101.0,91.1,91.21,91.08,91.19,7101.0
2018-02-01 15:25:00,91.2,91.27,91.1,91.15,8528.0,91.2,91.27,91.1,91.15,8528.0
2018-02-01 15:30:00,91.15,91.16,90.98,91.07,12995.0,91.15,91.16,90.98,91.07,12995.0
2018-02-01 15:35:00,91.09,91.1,91.01,91.07,10106.0,91.09,91.1,91.01,91.07,10106.0
2018-02-01 15:40:00,91.04,91.04,90.89,90.92,11756.0,91.04,91.04,90.89,90.92,11756.0
2018-02-01 15:45:00,90.9,91.14,90.9,91.14,13745.0,90.9,91.14,90.9,91.14,13745.0
2018-02-01 15:50:00,91.14,91.45,91.14,91.36,54161.0,91.14,91.45,91.14,91.36,54161.0
2018-02-01 15:55:00,91.34,91.44,91.31,91.38,73481.0,91.34,91.44,91.31,91.38,73481.0
2018-02-02 09:30:00,90.83,91.3,90.83,91.19,24959.0,90.83,91.3,90.83,91.19,24959.0
2018-02-02 09:35:00,91.13,91.38,91.02,91.02,7700.0,91.13,91.38,91.02,91.02,7700.0
2018-02-02 09:40:00,91.12,91.4,90.9,91.34,13056.0,91.12,91.4,90.9,91.34,13056.0
2018-02-02 09:45:00,91.36,91.57,91.29,91.45,5800.0,91.36,91.57,91.29,91.45,5800.0
2018-02-02 09:50:00,91.4,91.42,90.91,90.91,4700.0,91.4,91.42,90.91,90.91,4700.0
2018-02-02 09:55:00,90.93,91.1,90.92,91.01,3900.0,90.93,91.1,90.92,91.01,3900.0
2018-02-02 10:00:00,91.05,91.05,90.72,90.81,13042.0,91.05,91.05,90.72,90.81,13042.0
2018-02-02 10:05:00,90.74,90.97,90.65,90.93,4300.0,90.74,90.97,90.65,90.93,4300.0
2018-02-02 10:10:00,90.9,91.07,90.88,91.02,7300.0,90.9,91.07,90.88,91.02,7300.0
2018-02-02 10:15:00,91.0,91.0,90.83,90.83,4792.0,91.0,91.0,90.83,90.83,4792.0
2018-02-02 10:20:00,90.84,91.19,90.75,91.08,7914.0,90.84,91.19,90.75,91.08,7914.0
2018-02-02 10:25:00,91.07,91.1,90.98,91.03,2918.0,91.07,91.1,90.98,91.03,2918.0
2018-02-02 10:30:00,91.05,91.05,90.83,90.95,3904.0,91.05,91.05,90.83,90.95,3904.0
2018-02-02 10:35:00,90.95,91.12,90.92,90.94,9586.0,90.95,91.12,90.92,90.94,9586.0
2018-02-02 10:40:00,90.94,91.08,90.92,90.95,3756.0,90.94,91.08,90.92,90.95,3756.0
2018-02-02 10:45:00,90.91,91.01,90.85,91.01,3615.0,90.91,91.01,90.85,91.01,3615.0
2018-02-02 10:50:00,91.0,91.1,90.97,91.07,3840.0,91.0,91.1,90.97,91.07,3840.0
2018-02-02 10:55:00,91.07,91.1,90.87,90.93,4880.0,91.07,91.1,90.87,90.93,4880.0
2018-02-02 11:00:00,90.89,90.91,90.81,90.85,6787.0,90.89,90.91,90.81,90.85,6787.0
2018-02-02 11:05:00,90.87,90.92,90.84,90.92,5400.0,90.87,90.92,90.84,90.92,5400.0
2018-02-02 11:10:00,90.92,91.08,90.92,91.04,1893.0,90.92,91.08,90.92,91.04,1893.0
2018-02-02 11:15:00,91.0,91.06,90.84,90.87,2500.0,91.0,91.06,90.84,90.87,2500.0
2018-02-02 11:20:00,90.89,90.96,90.83,90.96,2957.0,90.89,90.96,90.83,90.96,2957.0
2018-02-02 11:25:00,90.89,90.89,90.72,90.85,3100.0,90.89,90.89,90.72,90.85,3100.0
2018-02-02 11:30:00,90.81,90.87,90.71,90.87,7081.0,90.81,90.87,90.71,90.87,7081.0
2018-02-02 11:35:00,90.81,90.95,90.81,90.92,6362.0,90.81,90.95,90.81,90.92,6362.0
2018-02-02 11:40:00,90.95,91.05,90.73,90.85,13599.0,90.95,91.05,90.73,90.85,13599.0
2018-02-02 11:45:00,90.86,90.88,90.72,90.74,7055.0,90.86,90.88,90.72,90.74,7055.0
2018-02-02 11:50:00,90.73,90.83,90.65,90.79,5735.0,90.73,90.83,90.65,90.79,5735.0
2018-02-02 11:55:00,90.75,90.81,90.57,90.57,5300.0,90.75,90.81,90.57,90.57,5300.0
2018-02-02 12:00:00,90.57,90.63,90.52,90.54,5516.0,90.57,90.63,90.52,90.54,5516.0
2018-02-02 12:05:00,90.57,90.69,90.57,90.64,6409.0,90.57,90.69,90.57,90.64,6409.0
2018-02-02 12:10:00,90.64,90.82,90.61,90.82,2164.0,90.64,90.82,90.61,90.82,2164.0
2018-02-02 12:15:00,90.77,90.95,90.77,90.93,17300.0,90.77,90.95,90.77,90.93,17300.0
2018-02-02 12:20:00,90.92,90.92,90.79,90.87,4300.0,90.92,90.92,90.79,90.87,4300.0
2018-02-02 12:25:00,90.85,91.16,90.85,91.16,4040.0,90.85,91.16,90.85,91.16,4040.0
2018-02-02 12:30:00,91.12,91.14,90.99,91.04,5545.0,91.12,91.14,90.99,91.04,5545.0
2018-02-02 12:35:00,91.04,91.06,91.01,91.04,2800.0,91.04,91.06,91.01,91.04,2800.0
2018-02-02 12:40:00,90.93,91.06,90.93,91.04,3261.0,90.93,91.06,90.93,91.04,3261.0
2018-02-02 12:45:00,91.02,91.03,90.93,90.95,3665.0,91.02,91.03,90.93,90.95,3665.0
2018-02-02 12:50:00,90.95,90.98,90.93,90.94,3100.0,90.95,90.98,90.93,90.94,3100.0
2018-02-02 12:55:00,90.92,90.97,90.85,90.85,2300.0,90.92,90.97,90.85,90.85,2300.0
2018-02-02 13:00:00,90.82,90.91,90.8,90.82,3600.0,90.82,90.91,90.8,90.82,3600.0
2018-02-02 13:05:00,90.8,90.89,90.79,90.84,4034.0,90.8,90.89,90.79,90.84,4034.0
2018-02-02 13:10:00,90.79,90.88,90.75,90.81,1901.0,90.79,90.88,90.75,90.81,1901.0
2018-02-02 13:15:00,90.8,90.86,90.77,90.77,4300.0,90.8,90.86,90.77,90.77,4300.0
2018-02-02 13:20:00,90.77,90.77,90.56,90.56,5300.0,90.77,90.77,90.56,90.56,5300.0
2018-02-02 13:25:00,90.53,90.66,90.52,90.59,4400.0,90.53,90.66,90.52,90.59,4400.0
2018-02-02 13:30:00,90.65,90.69,90.61,90.67,2200.0,90.65,90.69,90.61,90.67,2200.0
2018-02-02 13:35:00,90.67,90.72,90.61,90.65,6091.0,90.67,90.72,90.61,90.65,6091.0
2018-02-02 13:40:00,90.59,90.61,90.51,90.52,4084.0,90.59,90.61,90.51,90.52,4084.0
2018-02-02 13:45:00,90.49,90.64,90.44,90.6,8666.0,90.49,90.64,90.44,90.6,8666.0
2018-02-02 13:50:00,90.61,90.66,90.6,90.64,4574.0,90.61,90.66,90.6,90.64,4574.0
2018-02-02 13:55:00,90.65,90.68,90.61,90.61,3560.0,90.65,90.68,90.61,90.61,3560.0
2018-02-02 14:00:00,90.6,90.67,90.56,90.62,5900.0,90.6,90.67,90.56,90.62,5900.0
2018-02-02 14:05:00,90.59,90.65,90.56,90.61,8292.0,90.59,90.65,90.56,90.61,8292.0
2018-02-02 14:10:00,90.6,90.66,90.53,90.66,22419.0,90.6,90.66,90.53,90.66,22419.0
2018-02-02 14:15:00,90.63,90.64,90.57,90.62,12610.0,90.63,90.64,90.57,90.62,12610.0
2018-02-02 14:20:00,90.64,90.68,90.46,90.51,7700.0,90.64,90.68,90.46,90.51,7700.0
2018-02-02 14:25:00,90.53,90.53,90.32,90.39,4800.0,90.53,90.53,90.32,90.39,4800.0
2018-02-02 14:30:00,90.42,90.63,90.42,90.62,7994.0,90.42,90.63,90.42,90.62,7994.0
2018-02-02 14:35:00,90.58,90.63,90.36,90.36,7098.0,90.58,90.63,90.36,90.36,7098.0
2018-02-02 14:40:00,90.4,90.62,90.4,90.59,6895.0,90.4,90.62,90.4,90.59,6895.0
2018-02-02 14:45:00,90.62,90.62,90.45,90.51,6607.0,90.62,90.62,90.45,90.51,6607.0
2018-02-02 14:50:00,90.47,90.53,90.42,90.53,5421.0,90.47,90.53,90.42,90.53,5421.0
2018-02-02 14:55:00,90.47,90.48,90.28,90.38,8245.0,90.47,90.48,90.28,90.38,8245.0
2018-02-02 15:00:00,90.33,90.37,90.19,90.2,7477.0,90.33,90.37,90.19,90.2,7477.0
2018-02-02 15:05:00,90.2,90.26,90.14,90.18,8670.0,90.2,90.26,90.14,90.18,8670.0
2018-02-02 15:10:00,90.15,90.27,90.14,90.18,7606.0,90.15,90.27,90.14,90.18,7606.0
2018-02-02 15:15:00,90.19,90.38,90.19,90.32,9083.0,90.19,90.38,90.19,90.32,9083.0
2018-02-02 15:20:00,90.33,90.37,90.3,90.34,10812.0,90.33,90.37,90.3,90.34,10812.0
2018-02-02 15:25:00,90.37,90.39,90.3,90.33,13885.0,90.37,90.39,90.3,90.33,13885.0
2018-02-02 15:30:00,90.31,90.38,90.22,90.33,16496.0,90.31,90.38,90.22,90.33,16496.0
2018-02-02 15:35:00,90.31,90.5,90.25,90.46,17833.0,90.31,90.5,90.25,90.46,17833.0
2018-02-02 15:40:00,90.45,90.45,90.29,90.42,12891.0,90.45,90.45,90.29,90.42,12891.0
2018-02-02 15:45:00,90.41,90.45,90.34,90.4,21659.0,90.41,90.45,90.34,90.4,21659.0
2018-02-02 15:50:00,90.29,90.42,90.29,90.33,24109.0,90.29,90.42,90.29,90.33,24109.0
2018-02-02 15:55:00,90.33,90.33,90.14,90.17,56460.0,90.33,90.33,90.14,90.17,56460.0
2018-02-05 09:30:00,89.92,90.09,89.01,89.84,22997.0,89.92,90.09,89.01,89.84,22997.0
2018-02-05 09:35:00,89.92,90.07,89.79,89.87,10446.0,89.92,90.07,89.79,89.87,10446.0
2018-02-05 09:40:00,89.97,90.4,89.91,90.28,16897.0,89.97,90.4,89.91,90.28,16897.0
2018-02-05 09:45:00,90.29,90.38,90.11,90.23,8844.0,90.29,90.38,90.11,90.23,8844.0
2018-02-05 09:50:00,90.2,90.41,90.19,90.33,2306.0,90.2,90.41,90.19,90.33,2306.0
2018-02-05 09:55:00,90.35,90.47,90.32,90.44,2940.0,90.35,90.47,90.32,90.44,2940.0
2018-02-05 10:00:00,90.4,90.49,90.33,90.4,4141.0,90.4,90.49,90.33,90.4,4141.0
2018-02-05 10:05:00,90.41,90.57,90.34,90.57,4602.0,90.41,90.57,90.34,90.57,4602.0
2018-02-05 10:10:00,90.66,91.26,90.66,91.26,5465.0,90.66,91.26,90.66,91.26,5465.0
2018-02-05 10:15:00,91.22,91.37,91.12,91.29,13202.0,91.22,91.37,91.12,91.29,13202.0
2018-02-05 10:20:00,91.25,91.37,91.19,91.36,7134.0,91.25,91.37,91.19,91.36,7134.0
2018-02-05 10:25:00,91.37,91.37,91.17,91.2,3906.0,91.37,91.37,91.17,91.2,3906.0
2018-02-05 10:30:00,91.14,91.14,90.86,90.98,2878.0,91.14,91.14,90.86,90.98,2878.0
2018-02-05 10:35:00,90.97,90.98,90.85,90.88,4996.0,90.97,90.98,90.85,90.88,4996.0
2018-02-05 10:40:00,90.9,91.1,90.9,91.1,4740.0,90.9,91.1,90.9,91.1,4740.0
2018-02-05 10:45:00,91.1,91.16,91.03,91.04,4030.0,91.1,91.16,91.03,91.04,4030.0
2018-02-05 10:50:00,90.94,91.01,90.87,90.96,3274.0,90.94,91.01,90.87,90.96,3274.0
2018-02-05 10:55:00,90.92,90.95,90.75,90.77,11242.0,90.92,90.95,90.75,90.77,11242.0
2018-02-05 11:00:00,90.81,90.92,90.77,90.78,9899.0,90.81,90.92,90.77,90.78,9899.0
2018-02-05 11:05:00,90.79,90.9,90.79,90.84,2828.0,90.79,90.9,90.79,90.84,2828.0
2018-02-05 11:10:00,90.82,90.97,90.76,90.76,4400.0,90.82,90.97,90.76,90.76,4400.0
2018-02-05 11:15:00,90.73,90.85,90.73,90.75,2722.0,90.73,90.85,90.73,90.75,2722.0
2018-02-05 11:20:00,90.77,90.92,90.75,90.92,3700.0,90.77,90.92,90.75,90.92,3700.0
2018-02-05 11:25:00,90.89,90.91,90.79,90.8,7826.0,90.89,90.91,90.79,90.8,7826.0
2018-02-05 11:30:00,90.76,90.91,90.73,90.91,7962.0,90.76,90.91,90.73,90.91,7962.0
2018-02-05 11:35:00,90.85,90.87,90.76,90.82,5725.0,90.85,90.87,90.76,90.82,5725.0
2018-02-05 11:40:00,90.86,90.89,90.78,90.84,4635.0,90.86,90.89,90.78,90.84,4635.0
2018-02-05 11:45:00,90.87,90.88,90.74,90.77,3600.0,90.87,90.88,90.74,90.77,3600.0
2018-02-05 11:50:00,90.75,90.87,90.73,90.84,5565.0,90.75,90.87,90.73,90.84,5565.0
2018-02-05 11:55:00,90.84,91.02,90.84,91.02,4039.0,90.84,91.02,90.84,91.02,4039.0
2018-02-05 12:00:00,91.0,91.0,90.81,90.87,3674.0,91.0,91.0,90.81,90.87,3674.0
2018-02-05 12:05:00,90.79,90.82,90.72,90.77,10400.0,90.79,90.82,90.72,90.77,10400.0
2018-02-05 12:10:00,90.8,90.83,90.73,90.82,5600.0,90.8,90.83,90.73,90.82,5600.0
2018-02-05 12:15:00,90.82,90.82,90.73,90.77,7330.0,90.82,90.82,90.73,90.77,7330.0
2018-02-05 12:20:00,90.77,90.86,90.7,90.73,15138.0,90.77,90.86,90.7,90.73,15138.0
2018-02-05 12:25:00,90.72,90.89,90.72,90.82,9406.0,90.72,90.89,90.72,90.82,9406.0
2018-02-05 12:30:00,90.78,90.94,90.78,90.91,5687.0,90.78,90.94,90.78,90.91,5687.0
2018-02-05 12:35:00,90.9,90.9,90.71,90.78,16782.0,90.9,90.9,90.71,90.78,16782.0
2018-02-05 12:40:00,90.82,90.95,90.78,90.95,7526.0,90.82,90.95,90.78,90.95,7526.0
2018-02-05 12:45:00,90.94,90.94,90.8,90.82,5391.0,90.94,90.94,90.8,90.82,5391.0
2018-02-05 12:50:00,90.82,90.9,90.79,90.83,5006.0,90.82,90.9,90.79,90.83,5006.0
2018-02-05 12:55:00,90.81,90.89,90.7,90.76,7401.0,90.81,90.89,90.7,90.76,7401.0
2018-02-05 13:00:00,90.73,90.78,90.37,90.38,17308.0,90.73,90.78,90.37,90.38,17308.0
2018-02-05 13:05:00,90.4,90.4,90.26,90.3,7653.0,90.4,90.4,90.26,90.3,7653.0
2018-02-05 13:10:00,90.27,90.36,90.2,90.27,8109.0,90.27,90.36,90.2,90.27,8109.0
2018-02-05 13:15:00,90.26,90.33,90.08,90.08,5848.0,90.26,90.33,90.08,90.08,5848.0
2018-02-05 13:20:00,90.09,90.25,90.08,90.25,8303.0,90.09,90.25,90.08,90.25,8303.0
2018-02-05 13:25:00,90.28,90.28,90.09,90.16,5728.0,90.28,90.28,90.09,90.16,5728.0
2018-02-05 13:30:00,90.19,90.39,90.18,90.18,5674.0,90.19,90.39,90.18,90.18,5674.0
2018-02-05 13:35:00,90.19,90.21,90.06,90.1,4600.0,90.19,90.21,90.06,90.1,4600.0
2018-02-05 13:40:00,90.04,90.16,90.04,90.11,5311.0,90.04,90.16,90.04,90.11,5311.0
2018-02-05 13:45:00,90.11,90.21,90.08,90.12,6734.0,90.11,90.21,90.08,90.12,6734.0
2018-02-05 13:50:00,90.13,90.22,90.12,90.2,8662.0,90.13,90.22,90.12,90.2,8662.0
2018-02-05 13:55:00,90.18,90.31,90.18,90.31,9421.0,90.18,90.31,90.18,90.31,9421.0
2018-02-05 14:00:00,90.3,90.33,90.18,90.25,15217.0,90.3,90.33,90.18,90.25,15217.0
2018-02-05 14:05:00,90.23,90.25,90.04,90.04,4890.0,90.23,90.25,90.04,90.04,4890.0
2018-02-05 14:10:00,90.04,90.12,90.0,90.07,5335.0,90.04,90.12,90.0,90.07,5335.0
2018-02-05 14:15:00,90.04,90.05,89.8,89.81,8633.0,90.04,90.05,89.8,89.81,8633.0
2018-02-05 14:20:00,89.78,89.88,89.74,89.75,9423.0,89.78,89.88,89.74,89.75,9423.0
2018-02-05 14:25:00,89.73,89.78,89.65,89.71,7600.0,89.73,89.78,89.65,89.71,7600.0
2018-02-05 14:30:00,89.68,89.69,89.45,89.54,7098.0,89.68,89.69,89.45,89.54,7098.0
2018-02-05 14:35:00,89.57,89.66,89.51,89.61,9296.0,89.57,89.66,89.51,89.61,9296.0
2018-02-05 14:40:00,89.63,89.72,89.62,89.69,17180.0,89.63,89.72,89.62,89.69,17180.0
2018-02-05 14:45:00,89.71,89.73,89.57,89.66,23083.0,89.71,89.73,89.57,89.66,23083.0
2018-02-05 14:50:00,89.61,89.66,89.41,89.45,23137.0,89.61,89.66,89.41,89.45,23137.0
2018-02-05 14:55:00,89.48,89.52,89.33,89.37,8928.0,89.48,89.52,89.33,89.37,8928.0
2018-02-05 15:00:00,89.35,89.46,88.88,88.88,21386.0,89.35,89.46,88.88,88.88,21386.0
2018-02-05 15:05:00,88.97,89.14,88.24,88.32,18902.0,88.97,89.14,88.24,88.32,18902.0
2018-02-05 15:10:00,88.31,89.12,88.08,88.8,25857.0,88.31,89.12,88.08,88.8,25857.0
2018-02-05 15:15:00,88.79,89.36,88.72,88.98,47273.0,88.79,89.36,88.72,88.98,47273.0
2018-02-05 15:20:00,88.87,89.46,88.8,89.23,27907.0,88.87,89.46,88.8,89.23,27907.0
2018-02-05 15:25:00,89.25,89.37,89.04,89.36,17170.0,89.25,89.37,89.04,89.36,17170.0
2018-02-05 15:30:00,89.33,89.38,89.01,89.18,22031.0,89.33,89.38,89.01,89.18,22031.0
2018-02-05 15:35:00,89.14,89.28,88.71,88.71,25450.0,89.14,89.28,88.71,88.71,25450.0
2018-02-05 15:40:00,88.7,88.93,88.45,88.72,24209.0,88.7,88.93,88.45,88.72,24209.0
2018-02-05 15:45:00,88.74,88.74,88.1,88.12,36610.0,88.74,88.74,88.1,88.12,36610.0
2018-02-05 15:50:00,88.09,88.22,87.68,87.69,63611.0,88.09,88.22,87.68,87.69,63611.0
2018-02-05 15:55:00,87.73,88.17,87.62,87.62,127210.0,87.73,88.17,87.62,87.62,127210.0
2018-02-06 09:30:00,86.6,86.6,83.83,86.13,61644.0,86.6,86.6,83.83,86.13,61644.0
2018-02-06 09:35:00,86.13,86.72,86.1,86.56,23422.0,86.13,86.72,86.1,86.56,23422.0
2018-02-06 09:40:00,86.71,87.42,86.7,86.97,28053.0,86.71,87.42,86.7,86.97,28053.0
2018-02-06 09:45:00,86.82,87.36,86.77,87.08,16666.0,86.82,87.36,86.77,87.08,16666.0
2018-02-06 09:50:00,87.03,87.32,86.81,87.13,9632.0,87.03,87.32,86.81,87.13,9632.0
2018-02-06 09:55:00,87.24,87.58,86.81,86.83,17914.0,87.24,87.58,86.81,86.83,17914.0
2018-02-06 10:00:00,86.94,87.6,86.81,87.46,13389.0,86.94,87.6,86.81,87.46,13389.0
2018-02-06 10:05:00,87.45,87.61,86.81,86.9,20220.0,87.45,87.61,86.81,86.9,20220.0
2018-02-06 10:10:00,86.92,87.25,86.91,86.97,8674.0,86.92,87.25,86.91,86.97,8674.0
2018-02-06 10:15:00,87.0,87.06,86.56,86.71,33920.0,87.0,87.06,86.56,86.71,33920.0
2018-02-06 10:20:00,86.84,87.01,86.56,86.72,21352.0,86.84,87.01,86.56,86.72,21352.0
2018-02-06 10:25:00,86.58,87.0,86.41,86.6,12711.0,86.58,87.0,86.41,86.6,12711.0
2018-02-06 10:30:00,86.53,86.66,86.12,86.14,9119.0,86.53,86.66,86.12,86.14,9119.0
2018-02-06 10:35:00,86.09,86.14,85.74,86.0,8961.0,86.09,86.14,85.74,86.0,8961.0
2018-02-06 10:40:00,86.03,86.2,85.79,86.12,10164.0,86.03,86.2,85.79,86.12,10164.0
2018-02-06 10:45:00,86.22,86.58,86.19,86.4,9329.0,86.22,86.58,86.19,86.4,9329.0
2018-02-06 10:50:00,86.42,86.88,86.26,86.85,9662.0,86.42,86.88,86.26,86.85,9662.0
2018-02-06 10:55:00,86.87,86.9,86.32,86.32,6400.0,86.87,86.9,86.32,86.32,6400.0
2018-02-06 11:00:00,86.28,86.32,86.14,86.25,10692.0,86.28,86.32,86.14,86.25,10692.0
2018-02-06 11:05:00,86.26,86.48,85.91,86.16,11150.0,86.26,86.48,85.91,86.16,11150.0
2018-02-06 11:10:00,86.11,86.34,86.0,86.13,9276.0,86.11,86.34,86.0,86.13,9276.0
2018-02-06 11:15:00,86.19,86.36,86.04,86.33,12021.0,86.19,86.36,86.04,86.33,12021.0
2018-02-06 11:20:00,86.29,86.58,86.26,86.47,9045.0,86.29,86.58,86.26,86.47,9045.0
2018-02-06 11:25:00,86.35,86.4,86.09,86.14,7700.0,86.35,86.4,86.09,86.14,7700.0
2018-02-06 11:30:00,86.11,86.14,85.87,85.95,8800.0,86.11,86.14,85.87,85.95,8800.0
2018-02-06 11:35:00,85.93,86.16,85.9,86.07,5900.0,85.93,86.16,85.9,86.07,5900.0
2018-02-06 11:40:00,86.04,86.32,86.04,86.23,8631.0,86.04,86.32,86.04,86.23,8631.0
2018-02-06 11:45:00,86.28,86.4,86.17,86.4,5543.0,86.28,86.4,86.17,86.4,5543.0
2018-02-06 11:50:00,86.41,86.7,86.3,86.5,9111.0,86.41,86.7,86.3,86.5,9111.0
2018-02-06 11:55:00,86.52,86.58,86.3,86.35,5060.0,86.52,86.58,86.3,86.35,5060.0
2018-02-06 12:00:00,86.34,86.58,86.32,86.53,8653.0,86.34,86.58,86.32,86.53,8653.0
2018-02-06 12:05:00,86.59,86.98,86.59,86.96,4704.0,86.59,86.98,86.59,86.96,4704.0
2018-02-06 12:10:00,86.91,86.91,86.65,86.84,5588.0,86.91,86.91,86.65,86.84,5588.0
2018-02-06 12:15:00,86.84,86.95,86.68,86.71,6700.0,86.84,86.95,86.68,86.71,6700.0
2018-02-06 12:20:00,86.71,86.75,86.54,86.64,7351.0,86.71,86.75,86.54,86.64,7351.0
2018-02-06 12:25:00,86.73,87.17,86.73,87.17,7502.0,86.73,87.17,86.73,87.17,7502.0
2018-02-06 12:30:00,87.32,87.32,87.02,87.08,5200.0,87.32,87.32,87.02,87.08,5200.0
2018-02-06 12:35:00,87.08,87.48,87.0,87.48,5200.0,87.08,87.48,87.0,87.48,5200.0
2018-02-06 12:40:00,87.54,87.54,87.28,87.28,5746.0,87.54,87.54,87.28,87.28,5746.0
2018-02-06 12:45:00,87.26,87.28,87.03,87.16,7608.0,87.26,87.28,87.03,87.16,7608.0
2018-02-06 12:50:00,87.11,87.11,86.86,87.0,4400.0,87.11,87.11,86.86,87.0,4400.0
2018-02-06 12:55:00,87.01,87.26,87.01,87.2,5400.0,87.01,87.26,87.01,87.2,5400.0
2018-02-06 13:00:00,87.06,87.14,86.73,86.89,7756.0,87.06,87.14,86.73,86.89,7756.0
2018-02-06 13:05:00,86.92,86.95,86.69,86.71,9059.0,86.92,86.95,86.69,86.71,9059.0
2018-02-06 13:10:00,86.67,87.09,86.61,87.03,4900.0,86.67,87.09,86.61,87.03,4900.0
2018-02-06 13:15:00,87.09,87.1,86.9,87.0,14283.0,87.09,87.1,86.9,87.0,14283.0
2018-02-06 13:20:00,87.02,87.09,86.81,86.88,5363.0,87.02,87.09,86.81,86.88,5363.0
2018-02-06 13:25:00,86.88,87.05,86.83,87.01,5900.0,86.88,87.05,86.83,87.01,5900.0
2018-02-06 13:30:00,86.97,86.97,86.52,86.64,9180.0,86.97,86.97,86.52,86.64,9180.0
2018-02-06 13:35:00,86.63,86.87,86.63,86.87,4832.0,86.63,86.87,86.63,86.87,4832.0
2018-02-06 13:40:00,86.92,86.92,86.56,86.66,5501.0,86.92,86.92,86.56,86.66,5501.0
2018-02-06 13:45:00,86.66,86.69,86.52,86.54,4513.0,86.66,86.69,86.52,86.54,4513.0
2018-02-06 13:50:00,86.49,86.54,86.35,86.38,6459.0,86.49,86.54,86.35,86.38,6459.0
2018-02-06 13:55:00,86.41,86.51,86.29,86.36,5900.0,86.41,86.51,86.29,86.36,5900.0
2018-02-06 14:00:00,86.43,86.49,86.33,86.45,5432.0,86.43,86.49,86.33,86.45,5432.0
2018-02-06 14:05:00,86.41,86.41,86.1,86.1,7300.0,86.41,86.41,86.1,86.1,7300.0
2018-02-06 14:10:00,86.14,86.54,86.09,86.42,8317.0,86.14,86.54,86.09,86.42,8317.0
2018-02-06 14:15:00,86.42,86.45,85.96,85.97,16249.0,86.42,86.45,85.96,85.97,16249.0
2018-02-06 14:20:00,85.91,86.13,85.8,85.95,13255.0,85.91,86.13,85.8,85.95,13255.0
2018-02-06 14:25:00,85.92,86.04,85.87,85.88,13400.0,85.92,86.04,85.87,85.88,13400.0
2018-02-06 14:30:00,85.91,86.2,85.9,86.16,11523.0,85.91,86.2,85.9,86.16,11523.0
2018-02-06 14:35:00,86.22,86.5,86.22,86.34,15818.0,86.22,86.5,86.22,86.34,15818.0
2018-02-06 14:40:00,86.34,86.44,86.2,86.41,14173.0,86.34,86.44,86.2,86.41,14173.0
2018-02-06 14:45:00,86.41,86.73,86.37,86.62,15666.0,86.41,86.73,86.37,86.62,15666.0
2018-02-06 14:50:00,86.72,86.92,86.6,86.92,14780.0,86.72,86.92,86.6,86.92,14780.0
2018-02-06 14:55:00,86.91,87.22,86.85,87.17,17751.0,86.91,87.22,86.85,87.17,17751.0
2018-02-06 15:00:00,87.19,87.45,87.09,87.41,26723.0,87.19,87.45,87.09,87.41,26723.0
2018-02-06 15:05:00,87.44,87.64,87.3,87.44,15853.0,87.44,87.64,87.3,87.44,15853.0
2018-02-06 15:10:00,87.52,87.57,87.19,87.23,21312.0,87.52,87.57,87.19,87.23,21312.0
2018-02-06 15:15:00,87.27,87.44,87.09,87.18,19086.0,87.27,87.44,87.09,87.18,19086.0
2018-02-06 15:20:00,87.13,87.4,86.99,87.06,23290.0,87.13,87.4,86.99,87.06,23290.0
2018-02-06 15:25:00,87.1,87.37,87.08,87.37,23596.0,87.1,87.37,87.08,87.37,23596.0
2018-02-06 15:30:00,87.38,87.62,87.11,87.53,27237.0,87.38,87.62,87.11,87.53,27237.0
2018-02-06 15:35:00,87.54,87.83,87.44,87.82,30804.0,87.54,87.83,87.44,87.82,30804.0
2018-02-06 15:40:00,87.81,87.92,87.61,87.61,48768.0,87.81,87.92,87.61,87.61,48768.0
2018-02-06 15:45:00,87.61,87.62,87.17,87.18,41599.0,87.61,87.62,87.17,87.18,41599.0
2018-02-06 15:50:00,87.17,87.29,87.03,87.09,83184.0,87.17,87.29,87.03,87.09,83184.0
2018-02-06 15:55:00,87.08,87.46,86.92,87.45,142788.0,87.08,87.46,86.92,87.45,142788.0
2018-02-07 09:30:00,86.89,87.08,86.0,86.64,15393.0,86.89,87.08,86.0,86.64,15393.0
2018-02-07 09:35:00,86.66,87.11,86.66,86.79,8706.0,86.66,87.11,86.66,86.79,8706.0
2018-02-07 09:40:00,86.81,87.15,86.74,86.93,8500.0,86.81,87.15,86.74,86.93,8500.0
2018-02-07 09:45:00,86.95,87.08,86.58,86.63,9780.0,86.95,87.08,86.58,86.63,9780.0
2018-02-07 09:50:00,86.72,86.98,86.67,86.71,24876.0,86.72,86.98,86.67,86.71,24876.0
2018-02-07 09:55:00,86.66,86.86,86.61,86.77,11345.0,86.66,86.86,86.61,86.77,11345.0
2018-02-07 10:00:00,86.73,86.88,86.71,86.79,46701.0,86.73,86.88,86.71,86.79,46701.0
2018-02-07 10:05:00,86.79,87.49,86.79,87.43,26913.0,86.79,87.49,86.79,87.43,26913.0
2018-02-07 10:10:00,87.41,87.51,87.24,87.47,9097.0,87.41,87.51,87.24,87.47,9097.0
2018-02-07 10:15:00,87.44,87.44,87.06,87.28,10844.0,87.44,87.44,87.06,87.28,10844.0
2018-02-07 10:20:00,87.34,87.35,86.86,86.97,9698.0,87.34,87.35,86.86,86.97,9698.0
2018-02-07 10:25:00,87.05,87.05,86.72,86.72,6200.0,87.05,87.05,86.72,86.72,6200.0
2018-02-07 10:30:00,86.78,86.9,86.68,86.77,8200.0,86.78,86.9,86.68,86.77,8200.0
2018-02-07 10:35:00,86.76,86.82,86.68,86.78,7529.0,86.76,86.82,86.68,86.78,7529.0
2018-02-07 10:40:00,86.77,86.86,86.6,86.7,11270.0,86.77,86.86,86.6,86.7,11270.0
2018-02-07 10:45:00,86.72,86.98,86.71,86.98,5265.0,86.72,86.98,86.71,86.98,5265.0
2018-02-07 10:50:00,87.0,87.32,86.99,87.31,4745.0,87.0,87.32,86.99,87.31,4745.0
2018-02-07 10:55:00,87.29,87.48,87.28,87.47,11700.0,87.29,87.48,87.28,87.47,11700.0
2018-02-07 11:00:00,87.49,87.55,87.37,87.49,13304.0,87.49,87.55,87.37,87.49,13304.0
2018-02-07 11:05:00,87.45,87.68,87.45,87.6,13686.0,87.45,87.68,87.45,87.6,13686.0
2018-02-07 11:10:00,87.62,87.63,87.41,87.45,14978.0,87.62,87.63,87.41,87.45,14978.0
2018-02-07 11:15:00,87.49,87.56,87.18,87.18,11000.0,87.49,87.56,87.18,87.18,11000.0
2018-02-07 11:20:00,87.24,87.29,87.21,87.27,12783.0,87.24,87.29,87.21,87.27,12783.0
2018-02-07 11:25:00,87.29,87.42,87.27,87.38,10390.0,87.29,87.42,87.27,87.38,10390.0
2018-02-07 11:30:00,87.38,87.38,87.1,87.1,11305.0,87.38,87.38,87.1,87.1,11305.0
2018-02-07 11:35:00,87.09,87.12,86.98,87.05,8300.0,87.09,87.12,86.98,87.05,8300.0
2018-02-07 11:40:00,87.08,87.28,87.02,87.19,8360.0,87.08,87.28,87.02,87.19,8360.0
2018-02-07 11:45:00,87.15,87.26,87.09,87.14,9200.0,87.15,87.26,87.09,87.14,9200.0
2018-02-07 11:50:00,87.1,87.31,87.07,87.17,9394.0,87.1,87.31,87.07,87.17,9394.0
2018-02-07 11:55:00,87.13,87.27,86.98,87.22,5900.0,87.13,87.27,86.98,87.22,5900.0
2018-02-07 12:00:00,87.23,87.24,87.11,87.21,8277.0,87.23,87.24,87.11,87.21,8277.0
2018-02-07 12:05:00,87.16,87.19,87.08,87.16,6300.0,87.16,87.19,87.08,87.16,6300.0
2018-02-07 12:10:00,87.16,87.33,87.15,87.3,5779.0,87.16,87.33,87.15,87.3,5779.0
2018-02-07 12:15:00,87.22,87.24,87.0,87.12,8859.0,87.22,87.24,87.0,87.12,8859.0
2018-02-07 12:20:00,87.13,87.14,86.95,87.1,7395.0,87.13,87.14,86.95,87.1,7395.0
2018-02-07 12:25:00,87.12,87.2,87.01,87.17,3800.0,87.12,87.2,87.01,87.17,3800.0
2018-02-07 12:30:00,87.2,87.22,87.02,87.02,7900.0,87.2,87.22,87.02,87.02,7900.0
2018-02-07 12:35:00,86.97,87.08,86.95,87.02,4800.0,86.97,87.08,86.95,87.02,4800.0
2018-02-07 12:40:00,87.03,87.09,86.92,86.95,7136.0,87.03,87.09,86.92,86.95,7136.0
2018-02-07 12:45:00,86.98,87.09,86.72,86.8,5500.0,86.98,87.09,86.72,86.8,5500.0
2018-02-07 12:50:00,86.75,86.93,86.75,86.79,7660.0,86.75,86.93,86.75,86.79,7660.0
2018-02-07 12:55:00,86.84,86.93,86.76,86.82,6167.0,86.84,86.93,86.76,86.82,6167.0
2018-02-07 13:00:00,86.81,86.94,86.7,86.74,5305.0,86.81,86.94,86.7,86.74,5305.0
2018-02-07 13:05:00,86.71,86.75,86.47,86.68,8150.0,86.71,86.75,86.47,86.68,8150.0
2018-02-07 13:10:00,86.68,86.68,86.42,86.42,9690.0,86.68,86.68,86.42,86.42,9690.0
2018-02-07 13:15:00,86.41,86.81,86.37,86.81,11868.0,86.41,86.81,86.37,86.81,11868.0
2018-02-07 13:20:00,86.76,86.8,86.48,86.6,9597.0,86.76,86.8,86.48,86.6,9597.0
2018-02-07 13:25:00,86.66,86.72,86.51,86.65,6000.0,86.66,86.72,86.51,86.65,6000.0
2018-02-07 13:30:00,86.64,86.81,86.63,86.76,4400.0,86.64,86.81,86.63,86.76,4400.0
2018-02-07 13:35:00,86.7,87.08,86.7,86.92,9190.0,86.7,87.08,86.7,86.92,9190.0
2018-02-07 13:40:00,86.9,86.97,86.82,86.96,7736.0,86.9,86.97,86.82,86.96,7736.0
2018-02-07 13:45:00,86.92,86.94,86.72,86.72,7679.0,86.92,86.94,86.72,86.72,7679.0
2018-02-07 13:50:00,86.68,86.73,86.6,86.7,4741.0,86.68,86.73,86.6,86.7,4741.0
2018-02-07 13:55:00,86.66,86.72,86.56,86.68,8400.0,86.66,86.72,86.56,86.68,8400.0
2018-02-07 14:00:00,86.62,86.62,86.31,86.44,10200.0,86.62,86.62,86.31,86.44,10200.0
2018-02-07 14:05:00,86.48,86.61,86.36,86.36,7329.0,86.48,86.61,86.36,86.36,7329.0
2018-02-07 14:10:00,86.38,86.6,86.37,86.54,7196.0,86.38,86.6,86.37,86.54,7196.0
2018-02-07 14:15:00,86.56,86.63,86.53,86.63,8700.0,86.56,86.63,86.53,86.63,8700.0
2018-02-07 14:20:00,86.64,86.69,86.52,86.52,10680.0,86.64,86.69,86.52,86.52,10680.0
2018-02-07 14:25:00,86.51,86.66,86.5,86.66,9362.0,86.51,86.66,86.5,86.66,9362.0
2018-02-07 14:30:00,86.65,86.66,86.51,86.52,9650.0,86.65,86.66,86.51,86.52,9650.0
2018-02-07 14:35:00,86.52,86.58,86.38,86.41,10879.0,86.52,86.58,86.38,86.41,10879.0
2018-02-07 14:40:00,86.36,86.41,86.29,86.39,11743.0,86.36,86.41,86.29,86.39,11743.0
2018-02-07 14:45:00,86.4,86.4,86.08,86.15,12838.0,86.4,86.4,86.08,86.15,12838.0
2018-02-07 14:50:00,86.2,86.2,85.86,86.16,10304.0,86.2,86.2,85.86,86.16,10304.0
2018-02-07 14:55:00,86.09,86.2,86.01,86.2,8012.0,86.09,86.2,86.01,86.2,8012.0
2018-02-07 15:00:00,86.2,86.48,86.15,86.4,11925.0,86.2,86.48,86.15,86.4,11925.0
2018-02-07 15:05:00,86.43,86.52,86.41,86.43,14350.0,86.43,86.52,86.41,86.43,14350.0
2018-02-07 15:10:00,86.42,86.7,86.42,86.7,14342.0,86.42,86.7,86.42,86.7,14342.0
2018-02-07 15:15:00,86.7,86.73,86.63,86.65,16753.0,86.7,86.73,86.63,86.65,16753.0
2018-02-07 15:20:00,86.64,86.77,86.63,86.63,22163.0,86.64,86.77,86.63,86.63,22163.0
2018-02-07 15:25:00,86.63,86.89,86.61,86.83,16967.0,86.63,86.89,86.61,86.83,16967.0
2018-02-07 15:30:00,86.84,86.88,86.72,86.82,19534.0,86.84,86.88,86.72,86.82,19534.0
2018-02-07 15:35:00,86.83,86.91,86.8,86.8,24854.0,86.83,86.91,86.8,86.8,24854.0
2018-02-07 15:40:00,86.8,86.84,86.66,86.66,30500.0,86.8,86.84,86.66,86.66,30500.0
2018-02-07 15:45:00,86.67,86.7,86.28,86.4,47078.0,86.67,86.7,86.28,86.4,47078.0
2018-02-07 15:50:00,86.39,86.39,86.06,86.19,69091.0,86.39,86.39,86.06,86.19,69091.0
2018-02-07 15:55:00,86.19,86.27,85.82,85.86,103329.0,86.19,86.27,85.82,85.86,103329.0
2018-02-08 09:30:00,85.85,85.85,85.49,85.64,10860.0,85.85,85.85,85.49,85.64,10860.0
2018-02-08 09:35:00,85.65,86.25,85.65,85.81,5966.0,85.65,86.25,85.65,85.81,5966.0
2018-02-08 09:40:00,85.81,86.01,85.54,85.68,3626.0,85.81,86.01,85.54,85.68,3626.0
2018-02-08 09:45:00,85.68,85.68,85.1,85.3,7821.0,85.68,85.68,85.1,85.3,7821.0
2018-02-08 09:50:00,85.33,85.59,85.22,85.59,2675.0,85.33,85.59,85.22,85.59,2675.0
2018-02-08 09:55:00,85.72,85.82,85.6,85.62,8536.0,85.72,85.82,85.6,85.62,8536.0
2018-02-08 10:00:00,85.6,85.62,85.35,85.47,7500.0,85.6,85.62,85.35,85.47,7500.0
2018-02-08 10:05:00,85.52,85.83,85.52,85.79,3400.0,85.52,85.83,85.52,85.79,3400.0
2018-02-08 10:10:00,85.79,85.86,85.57,85.58,10799.0,85.79,85.86,85.57,85.58,10799.0
2018-02-08 10:15:00,85.59,85.82,85.31,85.31,7530.0,85.59,85.82,85.31,85.31,7530.0
2018-02-08 10:20:00,85.31,85.61,85.31,85.57,4784.0,85.31,85.61,85.31,85.57,4784.0
2018-02-08 10:25:00,85.53,85.61,85.34,85.38,3800.0,85.53,85.61,85.34,85.38,3800.0
2018-02-08 10:30:00,85.42,85.42,85.12,85.17,37405.0,85.42,85.42,85.12,85.17,37405.0
2018-02-08 10:35:00,85.18,85.18,84.81,85.02,10117.0,85.18,85.18,84.81,85.02,10117.0
2018-02-08 10:40:00,84.98,85.0,84.82,84.82,5993.0,84.98,85.0,84.82,84.82,5993.0
2018-02-08 10:45:00,84.81,84.81,84.61,84.7,9260.0,84.81,84.81,84.61,84.7,9260.0
2018-02-08 10:50:00,84.67,84.67,84.42,84.49,13917.0,84.67,84.67,84.42,84.49,13917.0
2018-02-08 10:55:00,84.43,84.61,84.31,84.5,18112.0,84.43,84.61,84.31,84.5,18112.0
2018-02-08 11:00:00,84.52,84.65,84.43,84.59,14334.0,84.52,84.65,84.43,84.59,14334.0
2018-02-08 11:05:00,84.6,84.63,84.07,84.07,35655.0,84.6,84.63,84.07,84.07,35655.0
2018-02-08 11:10:00,84.07,84.39,84.07,84.14,28953.0,84.07,84.39,84.07,84.14,28953.0
2018-02-08 11:15:00,84.17,84.23,84.02,84.16,34953.0,84.17,84.23,84.02,84.16,34953.0
2018-02-08 11:20:00,84.16,84.18,84.03,84.12,12370.0,84.16,84.18,84.03,84.12,12370.0
2018-02-08 11:25:00,84.13,84.23,84.03,84.2,12380.0,84.13,84.23,84.03,84.2,12380.0
2018-02-08 11:30:00,84.18,84.51,84.16,84.51,21508.0,84.18,84.51,84.16,84.51,21508.0
2018-02-08 11:35:00,84.53,84.73,84.45,84.64,12262.0,84.53,84.73,84.45,84.64,12262.0
2018-02-08 11:40:00,84.64,84.66,84.36,84.52,9726.0,84.64,84.66,84.36,84.52,9726.0
2018-02-08 11:45:00,84.48,84.65,84.4,84.58,8983.0,84.48,84.65,84.4,84.58,8983.0
2018-02-08 11:50:00,84.6,84.85,84.51,84.64,10200.0,84.6,84.85,84.51,84.64,10200.0
2018-02-08 11:55:00,84.64,84.72,84.55,84.64,9440.0,84.64,84.72,84.55,84.64,9440.0
2018-02-08 12:00:00,84.57,84.76,84.57,84.74,8361.0,84.57,84.76,84.57,84.74,8361.0
2018-02-08 12:05:00,84.8,84.8,84.54,84.55,27040.0,84.8,84.8,84.54,84.55,27040.0
2018-02-08 12:10:00,84.55,84.61,84.44,84.52,7906.0,84.55,84.61,84.44,84.52,7906.0
2018-02-08 12:15:00,84.53,84.55,84.32,84.34,5500.0,84.53,84.55,84.32,84.34,5500.0
2018-02-08 12:20:00,84.32,84.34,84.13,84.17,7200.0,84.32,84.34,84.13,84.17,7200.0
2018-02-08 12:25:00,84.12,84.25,84.06,84.14,15625.0,84.12,84.25,84.06,84.14,15625.0
2018-02-08 12:30:00,84.21,84.28,83.93,84.11,9501.0,84.21,84.28,83.93,84.11,9501.0
2018-02-08 12:35:00,84.02,84.19,83.99,84.01,9195.0,84.02,84.19,83.99,84.01,9195.0
2018-02-08 12:40:00,84.04,84.34,83.99,84.11,22185.0,84.04,84.34,83.99,84.11,22185.0
2018-02-08 12:45:00,84.03,84.09,83.8,83.87,7226.0,84.03,84.09,83.8,83.87,7226.0
2018-02-08 12:50:00,83.86,83.86,83.64,83.64,7962.0,83.86,83.86,83.64,83.64,7962.0
2018-02-08 12:55:00,83.6,83.91,83.4,83.9,9050.0,83.6,83.91,83.4,83.9,9050.0
2018-02-08 13:00:00,83.86,84.05,83.71,83.91,12279.0,83.86,84.05,83.71,83.91,12279.0
2018-02-08 13:05:00,83.89,84.08,83.7,84.07,10083.0,83.89,84.08,83.7,84.07,10083.0
2018-02-08 13:10:00,84.03,84.12,83.89,84.01,9371.0,84.03,84.12,83.89,84.01,9371.0
2018-02-08 13:15:00,84.01,84.22,83.97,84.17,6339.0,84.01,84.22,83.97,84.17,6339.0
2018-02-08 13:20:00,84.22,84.34,83.97,84.09,9991.0,84.22,84.34,83.97,84.09,9991.0
2018-02-08 13:25:00,84.07,84.21,83.8,83.82,6655.0,84.07,84.21,83.8,83.82,6655.0
2018-02-08 13:30:00,83.8,83.96,83.74,83.96,6761.0,83.8,83.96,83.74,83.96,6761.0
2018-02-08 13:35:00,84.02,84.25,83.98,84.24,6300.0,84.02,84.25,83.98,84.24,6300.0
2018-02-08 13:40:00,84.26,84.34,84.11,84.34,8825.0,84.26,84.34,84.11,84.34,8825.0
2018-02-08 13:45:00,84.35,84.55,84.32,84.41,7387.0,84.35,84.55,84.32,84.41,7387.0
2018-02-08 13:50:00,84.4,84.61,84.35,84.55,7050.0,84.4,84.61,84.35,84.55,7050.0
2018-02-08 13:55:00,84.61,84.66,84.37,84.5,9838.0,84.61,84.66,84.37,84.5,9838.0
2018-02-08 14:00:00,84.5,84.5,84.11,84.16,9811.0,84.5,84.5,84.11,84.16,9811.0
2018-02-08 14:05:00,84.16,84.43,84.16,84.43,12535.0,84.16,84.43,84.16,84.43,12535.0
2018-02-08 14:10:00,84.44,84.59,84.44,84.51,18800.0,84.44,84.59,84.44,84.51,18800.0
2018-02-08 14:15:00,84.54,84.76,84.44,84.59,15577.0,84.54,84.76,84.44,84.59,15577.0
2018-02-08 14:20:00,84.62,84.73,84.44,84.46,11305.0,84.62,84.73,84.44,84.46,11305.0
2018-02-08 14:25:00,84.46,84.47,84.26,84.29,7900.0,84.46,84.47,84.26,84.29,7900.0
2018-02-08 14:30:00,84.31,84.31,84.02,84.2,23254.0,84.31,84.31,84.02,84.2,23254.0
2018-02-08 14:35:00,84.17,84.34,84.06,84.34,10895.0,84.17,84.34,84.06,84.34,10895.0
2018-02-08 14:40:00,84.33,84.33,84.21,84.22,10100.0,84.33,84.33,84.21,84.22,10100.0
2018-02-08 14:45:00,84.2,84.38,84.11,84.27,11200.0,84.2,84.38,84.11,84.27,11200.0
2018-02-08 14:50:00,84.29,84.29,83.97,83.97,9600.0,84.29,84.29,83.97,83.97,9600.0
2018-02-08 14:55:00,83.96,84.08,83.87,84.08,9100.0,83.96,84.08,83.87,84.08,9100.0
2018-02-08 15:00:00,84.11,84.33,83.99,84.31,17053.0,84.11,84.33,83.99,84.31,17053.0
2018-02-08 15:05:00,84.31,84.32,83.9,83.9,15275.0,84.31,84.32,83.9,83.9,15275.0
2018-02-08 15:10:00,83.89,83.93,83.72,83.78,16314.0,83.89,83.93,83.72,83.78,16314.0
2018-02-08 15:15:00,83.82,83.95,83.76,83.78,13516.0,83.82,83.95,83.76,83.78,13516.0
2018-02-08 15:20:00,83.79,84.06,83.7,83.93,18072.0,83.79,84.06,83.7,83.93,18072.0
2018-02-08 15:25:00,83.92,84.22,83.92,84.0,19201.0,83.92,84.22,83.92,84.0,19201.0
2018-02-08 15:30:00,83.94,84.01,83.71,83.72,34927.0,83.94,84.01,83.71,83.72,34927.0
2018-02-08 15:35:00,83.71,83.8,83.58,83.66,34130.0,83.71,83.8,83.58,83.66,34130.0
2018-02-08 15:40:00,83.65,83.92,83.52,83.92,59371.0,83.65,83.92,83.52,83.92,59371.0
2018-02-08 15:45:00,83.9,83.9,83.44,83.56,60690.0,83.9,83.9,83.44,83.56,60690.0
2018-02-08 15:50:00,83.54,83.54,83.03,83.17,61474.0,83.54,83.54,83.03,83.17,61474.0
2018-02-08 15:55:00,83.19,83.25,82.56,82.62,166381.0,83.19,83.25,82.56,82.62,166381.0
2018-02-09 09:30:00,83.32,84.27,83.32,84.17,15229.0,83.32,84.27,83.32,84.17,15229.0
2018-02-09 09:35:00,84.16,84.16,83.37,83.37,4500.0,84.16,84.16,83.37,83.37,4500.0
2018-02-09 09:40:00,83.39,83.93,83.12,83.62,16218.0,83.39,83.93,83.12,83.62,16218.0
2018-02-09 09:45:00,83.74,84.24,83.68,83.89,12759.0,83.74,84.24,83.68,83.89,12759.0
2018-02-09 09:50:00,83.84,84.06,83.51,84.06,9028.0,83.84,84.06,83.51,84.06,9028.0
2018-02-09 09:55:00,84.13,84.33,83.58,83.58,7233.0,84.13,84.33,83.58,83.58,7233.0
2018-02-09 10:00:00,83.71,83.97,83.56,83.58,8364.0,83.71,83.97,83.56,83.58,8364.0
2018-02-09 10:05:00,83.62,83.73,83.32,83.61,7556.0,83.62,83.73,83.32,83.61,7556.0
2018-02-09 10:10:00,83.61,83.64,83.34,83.39,6700.0,83.61,83.64,83.34,83.39,6700.0
2018-02-09 10:15:00,83.36,83.62,83.3,83.58,7000.0,83.36,83.62,83.3,83.58,7000.0
2018-02-09 10:20:00,83.72,83.72,83.45,83.54,6400.0,83.72,83.72,83.45,83.54,6400.0
2018-02-09 10:25:00,83.55,83.78,83.55,83.59,4000.0,83.55,83.78,83.55,83.59,4000.0
2018-02-09 10:30:00,83.52,83.61,83.39,83.47,7478.0,83.52,83.61,83.39,83.47,7478.0
2018-02-09 10:35:00,83.51,83.51,83.16,83.16,6700.0,83.51,83.51,83.16,83.16,6700.0
2018-02-09 10:40:00,83.11,83.11,82.89,82.9,5950.0,83.11,83.11,82.89,82.9,5950.0
2018-02-09 10:45:00,82.91,82.96,82.53,82.68,6763.0,82.91,82.96,82.53,82.68,6763.0
2018-02-09 10:50:00,82.7,83.35,82.66,83.35,10026.0,82.7,83.35,82.66,83.35,10026.0
2018-02-09 10:55:00,83.23,83.38,83.06,83.06,10404.0,83.23,83.38,83.06,83.06,10404.0
2018-02-09 11:00:00,83.12,83.66,83.08,83.66,3150.0,83.12,83.66,83.08,83.66,3150.0
2018-02-09 11:05:00,83.58,83.64,83.27,83.3,9385.0,83.58,83.64,83.27,83.3,9385.0
2018-02-09 11:10:00,83.19,83.63,83.19,83.63,3858.0,83.19,83.63,83.19,83.63,3858.0
2018-02-09 11:15:00,83.6,83.62,83.13,83.35,9512.0,83.6,83.62,83.13,83.35,9512.0
2018-02-09 11:20:00,83.27,83.46,83.22,83.23,4647.0,83.27,83.46,83.22,83.23,4647.0
2018-02-09 11:25:00,83.19,83.35,83.07,83.24,4244.0,83.19,83.35,83.07,83.24,4244.0
2018-02-09 11:30:00,83.28,83.5,83.27,83.5,4190.0,83.28,83.5,83.27,83.5,4190.0
2018-02-09 11:35:00,83.52,83.6,83.43,83.56,4050.0,83.52,83.6,83.43,83.56,4050.0
2018-02-09 11:40:00,83.57,83.57,83.4,83.45,5956.0,83.57,83.57,83.4,83.45,5956.0
2018-02-09 11:45:00,83.4,83.53,83.27,83.27,5466.0,83.4,83.53,83.27,83.27,5466.0
2018-02-09 11:50:00,83.23,83.35,83.22,83.26,6226.0,83.23,83.35,83.22,83.26,6226.0
2018-02-09 11:55:00,83.29,83.45,83.13,83.13,6734.0,83.29,83.45,83.13,83.13,6734.0
2018-02-09 12:00:00,83.16,83.28,83.08,83.19,8011.0,83.16,83.28,83.08,83.19,8011.0
2018-02-09 12:05:00,83.18,83.23,82.68,82.72,8417.0,83.18,83.23,82.68,82.72,8417.0
2018-02-09 12:10:00,82.76,82.96,82.7,82.71,10342.0,82.76,82.96,82.7,82.71,10342.0
2018-02-09 12:15:00,82.74,82.91,82.68,82.83,6925.0,82.74,82.91,82.68,82.83,6925.0
2018-02-09 12:20:00,82.81,83.23,82.79,83.11,8322.0,82.81,83.23,82.79,83.11,8322.0
2018-02-09 12:25:00,83.05,83.09,82.71,82.8,8659.0,83.05,83.09,82.71,82.8,8659.0
2018-02-09 12:30:00,82.8,83.07,82.8,82.87,8739.0,82.8,83.07,82.8,82.87,8739.0
2018-02-09 12:35:00,82.9,82.9,82.51,82.64,13300.0,82.9,82.9,82.51,82.64,13300.0
2018-02-09 12:40:00,82.57,82.58,82.27,82.34,22077.0,82.57,82.58,82.27,82.34,22077.0
2018-02-09 12:45:00,82.3,82.52,82.21,82.44,33596.0,82.3,82.52,82.21,82.44,33596.0
2018-02-09 12:50:00,82.42,82.75,82.41,82.75,15319.0,82.42,82.75,82.41,82.75,15319.0
2018-02-09 12:55:00,82.8,83.2,82.77,83.13,22745.0,82.8,83.2,82.77,83.13,22745.0
2018-02-09 13:00:00,83.12,83.12,82.64,82.67,6200.0,83.12,83.12,82.64,82.67,6200.0
2018-02-09 13:05:00,82.76,82.81,82.54,82.57,6468.0,82.76,82.81,82.54,82.57,6468.0
2018-02-09 13:10:00,82.51,82.63,82.41,82.56,18569.0,82.51,82.63,82.41,82.56,18569.0
2018-02-09 13:15:00,82.65,82.85,82.5,82.85,3000.0,82.65,82.85,82.5,82.85,3000.0
2018-02-09 13:20:00,82.83,82.92,82.43,82.5,7667.0,82.83,82.92,82.43,82.5,7667.0
2018-02-09 13:25:00,82.46,82.55,82.29,82.47,31410.0,82.46,82.55,82.29,82.47,31410.0
2018-02-09 13:30:00,82.4,82.53,82.28,82.37,10564.0,82.4,82.53,82.28,82.37,10564.0
2018-02-09 13:35:00,82.31,82.44,82.12,82.16,21555.0,82.31,82.44,82.12,82.16,21555.0
2018-02-09 13:40:00,82.1,82.39,82.1,82.35,4915.0,82.1,82.39,82.1,82.35,4915.0
2018-02-09 13:45:00,82.29,82.68,82.28,82.59,5380.0,82.29,82.68,82.28,82.59,5380.0
2018-02-09 13:50:00,82.59,83.09,82.59,83.09,5900.0,82.59,83.09,82.59,83.09,5900.0
2018-02-09 13:55:00,83.11,83.32,82.99,83.08,9989.0,83.11,83.32,82.99,83.08,9989.0
2018-02-09 14:00:00,82.98,83.68,82.98,83.48,42978.0,82.98,83.68,82.98,83.48,42978.0
2018-02-09 14:05:00,83.45,83.45,83.05,83.14,45937.0,83.45,83.45,83.05,83.14,45937.0
2018-02-09 14:10:00,83.14,83.53,83.11,83.27,33065.0,83.14,83.53,83.11,83.27,33065.0
2018-02-09 14:15:00,83.28,83.66,83.18,83.49,24021.0,83.28,83.66,83.18,83.49,24021.0
2018-02-09 14:20:00,83.57,83.67,83.47,83.67,10932.0,83.57,83.67,83.47,83.67,10932.0
2018-02-09 14:25:00,83.67,83.78,83.3,83.3,11500.0,83.67,83.78,83.3,83.3,11500.0
2018-02-09 14:30:00,83.31,83.42,83.2,83.23,9087.0,83.31,83.42,83.2,83.23,9087.0
2018-02-09 14:35:00,83.16,83.39,82.98,83.34,9015.0,83.16,83.39,82.98,83.34,9015.0
2018-02-09 14:40:00,83.39,83.45,83.17,83.34,25250.0,83.39,83.45,83.17,83.34,25250.0
2018-02-09 14:45:00,83.31,83.49,83.17,83.29,26438.0,83.31,83.49,83.17,83.29,26438.0
2018-02-09 14:50:00,83.31,83.58,83.27,83.42,10136.0,83.31,83.58,83.27,83.42,10136.0
2018-02-09 14:55:00,83.38,83.38,83.18,83.27,11600.0,83.38,83.38,83.18,83.27,11600.0
2018-02-09 15:00:00,83.26,83.26,82.98,83.09,16687.0,83.26,83.26,82.98,83.09,16687.0
2018-02-09 15:05:00,83.16,83.17,82.85,83.04,18188.0,83.16,83.17,82.85,83.04,18188.0
2018-02-09 15:10:00,83.09,83.38,82.92,83.38,18948.0,83.09,83.38,82.92,83.38,18948.0
2018-02-09 15:15:00,83.39,83.53,83.25,83.46,21502.0,83.39,83.53,83.25,83.46,21502.0
2018-02-09 15:20:00,83.5,83.63,83.41,83.41,16625.0,83.5,83.63,83.41,83.41,16625.0
2018-02-09 15:25:00,83.42,83.65,83.35,83.46,29971.0,83.42,83.65,83.35,83.46,29971.0
2018-02-09 15:30:00,83.45,83.83,83.41,83.78,30130.0,83.45,83.83,83.41,83.78,30130.0
2018-02-09 15:35:00,83.81,84.01,83.61,83.87,31189.0,83.81,84.01,83.61,83.87,31189.0
2018-02-09 15:40:00,83.92,84.31,83.91,84.31,22166.0,83.92,84.31,83.91,84.31,22166.0
2018-02-09 15:45:00,84.31,84.95,84.27,84.8,39610.0,84.31,84.95,84.27,84.8,39610.0
2018-02-09 15:50:00,84.79,85.16,84.75,84.83,50422.0,84.79,85.16,84.75,84.83,50422.0
2018-02-09 15:55:00,84.8,84.86,84.17,84.35,129911.0,84.8,84.86,84.17,84.35,129911.0
2018-02-12 09:30:00,84.77,85.53,84.45,85.53,13711.0,84.77,85.53,84.45,85.53,13711.0
2018-02-12 09:35:00,85.37,85.44,84.96,84.96,9735.0,85.37,85.44,84.96,84.96,9735.0
2018-02-12 09:40:00,85.12,85.64,85.12,85.52,8086.0,85.12,85.64,85.12,85.52,8086.0
2018-02-12 09:45:00,85.58,85.79,85.32,85.32,8771.0,85.58,85.79,85.32,85.32,8771.0
2018-02-12 09:50:00,85.23,85.23,85.03,85.09,5700.0,85.23,85.23,85.03,85.09,5700.0
2018-02-12 09:55:00,85.1,85.34,85.07,85.13,4300.0,85.1,85.34,85.07,85.13,4300.0
2018-02-12 10:00:00,85.16,85.46,85.04,85.43,5108.0,85.16,85.46,85.04,85.43,5108.0
2018-02-12 10:05:00,85.43,85.49,85.14,85.14,10537.0,85.43,85.49,85.14,85.14,10537.0
2018-02-12 10:10:00,85.07,85.15,84.96,84.97,6556.0,85.07,85.15,84.96,84.97,6556.0
2018-02-12 10:15:00,84.94,84.95,84.68,84.71,8412.0,84.94,84.95,84.68,84.71,8412.0
2018-02-12 10:20:00,84.72,84.92,84.59,84.61,5736.0,84.72,84.92,84.59,84.61,5736.0
2018-02-12 10:25:00,84.63,84.82,84.54,84.82,25300.0,84.63,84.82,84.54,84.82,25300.0
2018-02-12 10:30:00,84.8,84.84,84.57,84.84,4837.0,84.8,84.84,84.57,84.84,4837.0
2018-02-12 10:35:00,84.81,84.94,84.76,84.84,5259.0,84.81,84.94,84.76,84.84,5259.0
2018-02-12 10:40:00,84.8,84.8,84.4,84.42,6500.0,84.8,84.8,84.4,84.42,6500.0
2018-02-12 10:45:00,84.39,84.64,84.38,84.6,6164.0,84.39,84.64,84.38,84.6,6164.0
2018-02-12 10:50:00,84.72,84.74,84.48,84.48,5242.0,84.72,84.74,84.48,84.48,5242.0
2018-02-12 10:55:00,84.56,84.72,84.54,84.72,5500.0,84.56,84.72,84.54,84.72,5500.0
2018-02-12 11:00:00,84.81,84.86,84.65,84.83,7000.0,84.81,84.86,84.65,84.83,7000.0
2018-02-12 11:05:00,84.83,84.97,84.83,84.91,4600.0,84.83,84.97,84.83,84.91,4600.0
2018-02-12 11:10:00,84.88,84.9,84.72,84.9,5900.0,84.88,84.9,84.72,84.9,5900.0
2018-02-12 11:15:00,85.01,85.05,84.88,85.0,5180.0,85.01,85.05,84.88,85.0,5180.0
2018-02-12 11:20:00,85.03,85.12,84.95,85.12,5100.0,85.03,85.12,84.95,85.12,5100.0
2018-02-12 11:25:00,85.14,85.18,85.07,85.15,4780.0,85.14,85.18,85.07,85.15,4780.0
2018-02-12 11:30:00,85.1,85.12,84.95,85.1,5506.0,85.1,85.12,84.95,85.1,5506.0
2018-02-12 11:35:00,85.07,85.33,85.05,85.33,4553.0,85.07,85.33,85.05,85.33,4553.0
2018-02-12 11:40:00,85.36,85.48,85.36,85.43,4200.0,85.36,85.48,85.36,85.43,4200.0
2018-02-12 11:45:00,85.42,85.48,85.35,85.46,5980.0,85.42,85.48,85.35,85.46,5980.0
2018-02-12 11:50:00,85.46,85.47,85.25,85.37,6144.0,85.46,85.47,85.25,85.37,6144.0
2018-02-12 11:55:00,85.4,85.58,85.38,85.56,3900.0,85.4,85.58,85.38,85.56,3900.0
2018-02-12 12:00:00,85.46,85.47,85.37,85.37,3839.0,85.46,85.47,85.37,85.37,3839.0
2018-02-12 12:05:00,85.35,85.37,85.32,85.37,6595.0,85.35,85.37,85.32,85.37,6595.0
2018-02-12 12:10:00,85.34,85.39,85.31,85.38,10500.0,85.34,85.39,85.31,85.38,10500.0
2018-02-12 12:15:00,85.4,85.57,85.35,85.53,13804.0,85.4,85.57,85.35,85.53,13804.0
2018-02-12 12:20:00,85.52,85.52,85.41,85.48,2400.0,85.52,85.52,85.41,85.48,2400.0
2018-02-12 12:25:00,85.47,85.47,85.38,85.38,8618.0,85.47,85.47,85.38,85.38,8618.0
2018-02-12 12:30:00,85.36,85.39,85.33,85.38,1980.0,85.36,85.39,85.33,85.38,1980.0
2018-02-12 12:35:00,85.38,85.38,85.27,85.32,3400.0,85.38,85.38,85.27,85.32,3400.0
2018-02-12 12:40:00,85.34,85.34,85.14,85.15,2600.0,85.34,85.34,85.14,85.15,2600.0
2018-02-12 12:45:00,85.15,85.21,85.07,85.07,4736.0,85.15,85.21,85.07,85.07,4736.0
2018-02-12 12:50:00,85.09,85.3,85.09,85.3,3486.0,85.09,85.3,85.09,85.3,3486.0
2018-02-12 12:55:00,85.35,85.39,85.26,85.3,5580.0,85.35,85.39,85.26,85.3,5580.0
2018-02-12 13:00:00,85.35,85.38,85.29,85.36,3900.0,85.35,85.38,85.29,85.36,3900.0
2018-02-12 13:05:00,85.34,85.34,85.18,85.18,3700.0,85.34,85.34,85.18,85.18,3700.0
2018-02-12 13:10:00,85.19,85.26,85.18,85.24,4000.0,85.19,85.26,85.18,85.24,4000.0
2018-02-12 13:15:00,85.21,85.27,85.2,85.24,2400.0,85.21,85.27,85.2,85.24,2400.0
2018-02-12 13:20:00,85.23,85.33,85.17,85.31,5700.0,85.23,85.33,85.17,85.31,5700.0
2018-02-12 13:25:00,85.3,85.44,85.3,85.42,7968.0,85.3,85.44,85.3,85.42,7968.0
2018-02-12 13:30:00,85.42,85.45,85.27,85.32,4100.0,85.42,85.45,85.27,85.32,4100.0
2018-02-12 13:35:00,85.31,85.33,85.23,85.31,3380.0,85.31,85.33,85.23,85.31,3380.0
2018-02-12 13:40:00,85.32,85.34,85.29,85.34,2374.0,85.32,85.34,85.29,85.34,2374.0
2018-02-12 13:45:00,85.34,85.38,85.31,85.38,3000.0,85.34,85.38,85.31,85.38,3000.0
2018-02-12 13:50:00,85.4,85.6,85.4,85.6,8953.0,85.4,85.6,85.4,85.6,8953.0
2018-02-12 13:55:00,85.6,85.66,85.53,85.55,9935.0,85.6,85.66,85.53,85.55,9935.0
2018-02-12 14:00:00,85.57,85.6,85.38,85.38,5123.0,85.57,85.6,85.38,85.38,5123.0
2018-02-12 14:05:00,85.4,85.45,85.28,85.3,6400.0,85.4,85.45,85.28,85.3,6400.0
2018-02-12 14:10:00,85.28,85.35,85.25,85.31,4480.0,85.28,85.35,85.25,85.31,4480.0
2018-02-12 14:15:00,85.33,85.36,85.25,85.25,4731.0,85.33,85.36,85.25,85.25,4731.0
2018-02-12 14:20:00,85.27,85.44,85.27,85.41,6600.0,85.27,85.44,85.27,85.41,6600.0
2018-02-12 14:25:00,85.4,85.57,85.39,85.57,5000.0,85.4,85.57,85.39,85.57,5000.0
2018-02-12 14:30:00,85.57,85.62,85.52,85.54,18293.0,85.57,85.62,85.52,85.54,18293.0
2018-02-12 14:35:00,85.54,85.62,85.48,85.52,5600.0,85.54,85.62,85.48,85.52,5600.0
2018-02-12 14:40:00,85.5,85.59,85.44,85.45,6767.0,85.5,85.59,85.44,85.45,6767.0
2018-02-12 14:45:00,85.44,85.49,85.3,85.31,8300.0,85.44,85.49,85.3,85.31,8300.0
2018-02-12 14:50:00,85.3,85.37,85.23,85.37,3906.0,85.3,85.37,85.23,85.37,3906.0
2018-02-12 14:55:00,85.36,85.51,85.36,85.51,5110.0,85.36,85.51,85.36,85.51,5110.0
2018-02-12 15:00:00,85.48,85.58,85.45,85.53,7614.0,85.48,85.58,85.45,85.53,7614.0
2018-02-12 15:05:00,85.58,85.63,85.57,85.6,9505.0,85.58,85.63,85.57,85.6,9505.0
2018-02-12 15:10:00,85.59,85.59,85.48,85.57,26328.0,85.59,85.59,85.48,85.57,26328.0
2018-02-12 15:15:00,85.56,85.61,85.53,85.6,11468.0,85.56,85.61,85.53,85.6,11468.0
2018-02-12 15:20:00,85.61,85.62,85.53,85.53,21749.0,85.61,85.62,85.53,85.53,21749.0
2018-02-12 15:25:00,85.5,85.5,85.38,85.41,12788.0,85.5,85.5,85.38,85.41,12788.0
2018-02-12 15:30:00,85.44,85.54,85.4,85.42,14725.0,85.44,85.54,85.4,85.42,14725.0
2018-02-12 15:35:00,85.45,85.47,85.26,85.35,19509.0,85.45,85.47,85.26,85.35,19509.0
2018-02-12 15:40:00,85.36,85.51,85.36,85.5,17691.0,85.36,85.51,85.36,85.5,17691.0
2018-02-12 15:45:00,85.48,85.48,84.99,85.1,30549.0,85.48,85.48,84.99,85.1,30549.0
2018-02-12 15:50:00,85.08,85.51,85.08,85.42,28155.0,85.08,85.51,85.08,85.42,28155.0
2018-02-12 15:55:00,85.42,85.45,85.23,85.33,52103.0,85.42,85.45,85.23,85.33,52103.0
2018-02-13 09:30:00,84.76,85.13,84.54,84.73,8941.0,84.76,85.13,84.54,84.73,8941.0
2018-02-13 09:35:00,84.85,85.0,84.63,84.79,8611.0,84.85,85.0,84.63,84.79,8611.0
2018-02-13 09:40:00,84.79,84.87,84.5,84.61,9586.0,84.79,84.87,84.5,84.61,9586.0
2018-02-13 09:45:00,84.58,84.71,84.47,84.56,4250.0,84.58,84.71,84.47,84.56,4250.0
2018-02-13 09:50:00,84.59,84.71,84.54,84.59,5250.0,84.59,84.71,84.54,84.59,5250.0
2018-02-13 09:55:00,84.59,84.92,84.53,84.9,4014.0,84.59,84.92,84.53,84.9,4014.0
2018-02-13 10:00:00,84.81,85.11,84.75,84.75,9710.0,84.81,85.11,84.75,84.75,9710.0
2018-02-13 10:05:00,84.74,84.76,84.71,84.74,1711.0,84.74,84.76,84.71,84.74,1711.0
2018-02-13 10:10:00,84.77,84.96,84.77,84.96,2580.0,84.77,84.96,84.77,84.96,2580.0
2018-02-13 10:15:00,84.92,84.97,84.87,84.92,2080.0,84.92,84.97,84.87,84.92,2080.0
2018-02-13 10:20:00,84.99,85.05,84.91,84.94,4693.0,84.99,85.05,84.91,84.94,4693.0
2018-02-13 10:25:00,84.99,84.99,84.8,84.8,1700.0,84.99,84.99,84.8,84.8,1700.0
2018-02-13 10:30:00,84.74,84.74,84.66,84.66,1000.0,84.74,84.74,84.66,84.66,1000.0
2018-02-13 10:35:00,84.67,84.81,84.67,84.8,1901.0,84.67,84.81,84.67,84.8,1901.0
2018-02-13 10:40:00,84.9,84.96,84.87,84.95,800.0,84.9,84.96,84.87,84.95,800.0
2018-02-13 10:45:00,84.87,85.07,84.86,85.05,3558.0,84.87,85.07,84.86,85.05,3558.0
2018-02-13 10:50:00,85.1,85.1,84.96,84.96,2900.0,85.1,85.1,84.96,84.96,2900.0
2018-02-13 10:55:00,84.98,84.99,84.92,84.97,2141.0,84.98,84.99,84.92,84.97,2141.0
2018-02-13 11:00:00,84.95,84.96,84.85,84.85,900.0,84.95,84.96,84.85,84.85,900.0
2018-02-13 11:05:00,84.79,84.95,84.75,84.94,5200.0,84.79,84.95,84.75,84.94,5200.0
2018-02-13 11:10:00,84.96,85.05,84.93,85.04,6100.0,84.96,85.05,84.93,85.04,6100.0
2018-02-13 11:15:00,85.0,85.04,84.83,84.9,3200.0,85.0,85.04,84.83,84.9,3200.0
2018-02-13 11:20:00,84.92,84.92,84.78,84.84,3100.0,84.92,84.92,84.78,84.84,3100.0
2018-02-13 11:25:00,84.88,84.91,84.78,84.86,4280.0,84.88,84.91,84.78,84.86,4280.0
2018-02-13 11:30:00,84.89,84.97,84.89,84.92,3020.0,84.89,84.97,84.89,84.92,3020.0
2018-02-13 11:35:00,84.9,84.97,84.85,84.97,2450.0,84.9,84.97,84.85,84.97,2450.0
2018-02-13 11:40:00,84.91,84.93,84.83,84.93,3300.0,84.91,84.93,84.83,84.93,3300.0
2018-02-13 11:45:00,84.95,85.03,84.92,84.99,7227.0,84.95,85.03,84.92,84.99,7227.0
2018-02-13 11:50:00,84.98,85.02,84.95,85.0,3400.0,84.98,85.02,84.95,85.0,3400.0
2018-02-13 11:55:00,85.0,85.1,84.99,85.02,5620.0,85.0,85.1,84.99,85.02,5620.0
2018-02-13 12:00:00,85.0,85.04,84.98,85.02,4100.0,85.0,85.04,84.98,85.02,4100.0
2018-02-13 12:05:00,85.0,85.0,84.93,84.93,2538.0,85.0,85.0,84.93,84.93,2538.0
2018-02-13 12:10:00,84.94,85.04,84.94,85.04,3200.0,84.94,85.04,84.94,85.04,3200.0
2018-02-13 12:15:00,85.0,85.02,84.89,84.89,3408.0,85.0,85.02,84.89,84.89,3408.0
2018-02-13 12:20:00,84.88,84.89,84.82,84.82,1672.0,84.88,84.89,84.82,84.82,1672.0
2018-02-13 12:25:00,84.82,84.89,84.8,84.87,4747.0,84.82,84.89,84.8,84.87,4747.0
2018-02-13 12:30:00,84.89,84.89,84.83,84.88,5000.0,84.89,84.89,84.83,84.88,5000.0
2018-02-13 12:35:00,84.9,84.91,84.84,84.91,9551.0,84.9,84.91,84.84,84.91,9551.0
2018-02-13 12:40:00,84.88,84.92,84.88,84.89,4112.0,84.88,84.92,84.88,84.89,4112.0
2018-02-13 12:45:00,84.92,84.95,84.87,84.89,11610.0,84.92,84.95,84.87,84.89,11610.0
2018-02-13 12:50:00,84.89,84.91,84.86,84.87,3551.0,84.89,84.91,84.86,84.87,3551.0
2018-02-13 12:55:00,84.87,84.91,84.85,84.85,4183.0,84.87,84.91,84.85,84.85,4183.0
2018-02-13 13:00:00,84.86,84.89,84.84,84.89,21879.0,84.86,84.89,84.84,84.89,21879.0
2018-02-13 13:05:00,84.87,84.94,84.85,84.9,12847.0,84.87,84.94,84.85,84.9,12847.0
2018-02-13 13:10:00,84.9,84.98,84.87,84.98,8984.0,84.9,84.98,84.87,84.98,8984.0
2018-02-13 13:15:00,85.02,85.11,84.96,85.11,6900.0,85.02,85.11,84.96,85.11,6900.0
2018-02-13 13:20:00,85.12,85.24,85.08,85.22,11476.0,85.12,85.24,85.08,85.22,11476.0
2018-02-13 13:25:00,85.25,85.26,85.2,85.2,5630.0,85.25,85.26,85.2,85.2,5630.0
2018-02-13 13:30:00,85.19,85.27,85.19,85.27,2700.0,85.19,85.27,85.19,85.27,2700.0
2018-02-13 13:35:00,85.25,85.45,85.25,85.45,15956.0,85.25,85.45,85.25,85.45,15956.0
2018-02-13 13:40:00,85.43,85.44,85.38,85.4,10666.0,85.43,85.44,85.38,85.4,10666.0
2018-02-13 13:45:00,85.39,85.41,85.33,85.37,9539.0,85.39,85.41,85.33,85.37,9539.0
2018-02-13 13:50:00,85.39,85.39,85.28,85.32,5200.0,85.39,85.39,85.28,85.32,5200.0
2018-02-13 13:55:00,85.31,85.31,85.23,85.25,3800.0,85.31,85.31,85.23,85.25,3800.0
2018-02-13 14:00:00,85.27,85.28,85.23,85.27,5500.0,85.27,85.28,85.23,85.27,5500.0
2018-02-13 14:05:00,85.27,85.33,85.24,85.33,13528.0,85.27,85.33,85.24,85.33,13528.0
2018-02-13 14:10:00,85.34,85.56,85.34,85.56,8531.0,85.34,85.56,85.34,85.56,8531.0
2018-02-13 14:15:00,85.55,85.55,85.41,85.41,5575.0,85.55,85.55,85.41,85.41,5575.0
2018-02-13 14:20:00,85.41,85.45,85.34,85.35,5100.0,85.41,85.45,85.34,85.35,5100.0
2018-02-13 14:25:00,85.36,85.46,85.35,85.41,6021.0,85.36,85.46,85.35,85.41,6021.0
2018-02-13 14:30:00,85.42,85.43,85.35,85.37,5700.0,85.42,85.43,85.35,85.37,5700.0
2018-02-13 14:35:00,85.36,85.37,85.28,85.3,6700.0,85.36,85.37,85.28,85.3,6700.0
2018-02-13 14:40:00,85.28,85.28,85.18,85.24,4000.0,85.28,85.28,85.18,85.24,4000.0
2018-02-13 14:45:00,85.24,85.29,85.21,85.29,3418.0,85.24,85.29,85.21,85.29,3418.0
2018-02-13 14:50:00,85.31,85.38,85.29,85.35,5710.0,85.31,85.38,85.29,85.35,5710.0
2018-02-13 14:55:00,85.35,85.43,85.34,85.42,2700.0,85.35,85.43,85.34,85.42,2700.0
2018-02-13 15:00:00,85.4,85.44,85.31,85.31,7224.0,85.4,85.44,85.31,85.31,7224.0
2018-02-13 15:05:00,85.31,85.42,85.28,85.38,4800.0,85.31,85.42,85.28,85.38,4800.0
2018-02-13 15:10:00,85.37,85.51,85.29,85.51,6136.0,85.37,85.51,85.29,85.51,6136.0
2018-02-13 15:15:00,85.48,85.58,85.47,85.58,5828.0,85.48,85.58,85.47,85.58,5828.0
2018-02-13 15:20:00,85.58,85.64,85.54,85.62,6000.0,85.58,85.64,85.54,85.62,6000.0
2018-02-13 15:25:00,85.65,85.71,85.59,85.67,8700.0,85.65,85.71,85.59,85.67,8700.0
2018-02-13 15:30:00,85.65,85.68,85.62,85.68,11100.0,85.65,85.68,85.62,85.68,11100.0
2018-02-13 15:35:00,85.7,85.77,85.67,85.74,11042.0,85.7,85.77,85.67,85.74,11042.0
2018-02-13 15:40:00,85.73,85.74,85.49,85.52,12347.0,85.73,85.74,85.49,85.52,12347.0
2018-02-13 15:45:00,85.54,85.6,85.52,85.56,12880.0,85.54,85.6,85.52,85.56,12880.0
2018-02-13 15:50:00,85.57,85.62,85.41,85.56,25603.0,85.57,85.62,85.41,85.56,25603.0
2018-02-13 15:55:00,85.55,85.57,85.46,85.52,49445.0,85.55,85.57,85.46,85.52,49445.0
2018-02-14 09:30:00,84.77,85.23,84.56,85.14,11941.0,84.77,85.23,84.56,85.14,11941.0
2018-02-14 09:35:00,85.14,85.24,84.99,85.24,4954.0,85.14,85.24,84.99,85.24,4954.0
2018-02-14 09:40:00,85.33,85.45,85.18,85.18,6206.0,85.33,85.45,85.18,85.18,6206.0
2018-02-14 09:45:00,85.29,85.56,85.09,85.21,14512.0,85.29,85.56,85.09,85.21,14512.0
2018-02-14 09:50:00,85.32,85.53,85.19,85.4,10200.0,85.32,85.53,85.19,85.4,10200.0
2018-02-14 09:55:00,85.36,85.4,84.99,84.99,7452.0,85.36,85.4,84.99,84.99,7452.0
2018-02-14 10:00:00,85.11,85.31,85.11,85.23,6224.0,85.11,85.31,85.11,85.23,6224.0
2018-02-14 10:05:00,85.32,85.72,85.32,85.72,6400.0,85.32,85.72,85.32,85.72,6400.0
2018-02-14 10:10:00,85.76,85.91,85.52,85.54,7676.0,85.76,85.91,85.52,85.54,7676.0
2018-02-14 10:15:00,85.56,85.61,85.44,85.61,8200.0,85.56,85.61,85.44,85.61,8200.0
2018-02-14 10:20:00,85.57,85.92,85.57,85.7,7300.0,85.57,85.92,85.57,85.7,7300.0
2018-02-14 10:25:00,85.71,85.74,85.56,85.73,5300.0,85.71,85.74,85.56,85.73,5300.0
2018-02-14 10:30:00,85.84,85.89,85.52,85.52,7417.0,85.84,85.89,85.52,85.52,7417.0
2018-02-14 10:35:00,85.55,85.66,85.4,85.66,19400.0,85.55,85.66,85.4,85.66,19400.0
2018-02-14 10:40:00,85.68,86.0,85.65,85.76,285747.0,85.68,86.0,85.65,85.76,285747.0
2018-02-14 10:45:00,85.76,85.91,85.74,85.85,5600.0,85.76,85.91,85.74,85.85,5600.0
2018-02-14 10:50:00,85.84,85.86,85.64,85.64,6730.0,85.84,85.86,85.64,85.64,6730.0
2018-02-14 10:55:00,85.66,85.86,85.63,85.83,3900.0,85.66,85.86,85.63,85.83,3900.0
2018-02-14 11:00:00,85.85,85.96,85.8,85.8,4998.0,85.85,85.96,85.8,85.8,4998.0
2018-02-14 11:05:00,85.77,85.93,85.69,85.89,3900.0,85.77,85.93,85.69,85.89,3900.0
2018-02-14 11:10:00,85.87,86.07,85.85,86.06,5800.0,85.87,86.07,85.85,86.06,5800.0
2018-02-14 11:15:00,86.04,86.09,85.9,85.96,3300.0,86.04,86.09,85.9,85.96,3300.0
2018-02-14 11:20:00,85.98,86.0,85.86,85.97,6300.0,85.98,86.0,85.86,85.97,6300.0
2018-02-14 11:25:00,85.93,85.96,85.81,85.9,4400.0,85.93,85.96,85.81,85.9,4400.0
2018-02-14 11:30:00,85.9,85.9,85.82,85.83,2100.0,85.9,85.9,85.82,85.83,2100.0
2018-02-14 11:35:00,85.8,85.96,85.66,85.96,5917.0,85.8,85.96,85.66,85.96,5917.0
2018-02-14 11:40:00,85.97,86.06,85.92,86.03,5701.0,85.97,86.06,85.92,86.03,5701.0
2018-02-14 11:45:00,86.05,86.05,85.77,85.78,4925.0,86.05,86.05,85.77,85.78,4925.0
2018-02-14 11:50:00,85.74,85.74,85.58,85.68,4863.0,85.74,85.74,85.58,85.68,4863.0
2018-02-14 11:55:00,85.65,85.71,85.6,85.6,4200.0,85.65,85.71,85.6,85.6,4200.0
2018-02-14 12:00:00,85.65,85.8,85.65,85.69,4000.0,85.65,85.8,85.65,85.69,4000.0
2018-02-14 12:05:00,85.69,85.69,85.55,85.56,7056.0,85.69,85.69,85.55,85.56,7056.0
2018-02-14 12:10:00,85.59,85.61,85.52,85.58,4078.0,85.59,85.61,85.52,85.58,4078.0
2018-02-14 12:15:00,85.56,85.6,85.43,85.44,3400.0,85.56,85.6,85.43,85.44,3400.0
2018-02-14 12:20:00,85.4,85.55,85.4,85.55,1178.0,85.4,85.55,85.4,85.55,1178.0
2018-02-14 12:25:00,85.51,85.75,85.49,85.74,3600.0,85.51,85.75,85.49,85.74,3600.0
2018-02-14 12:30:00,85.75,85.8,85.68,85.71,3400.0,85.75,85.8,85.68,85.71,3400.0
2018-02-14 12:35:00,85.74,85.95,85.73,85.87,4117.0,85.74,85.95,85.73,85.87,4117.0
2018-02-14 12:40:00,85.9,85.9,85.76,85.76,2068.0,85.9,85.9,85.76,85.76,2068.0
2018-02-14 12:45:00,85.74,85.84,85.7,85.73,3732.0,85.74,85.84,85.7,85.73,3732.0
2018-02-14 12:50:00,85.72,85.92,85.7,85.91,3312.0,85.72,85.92,85.7,85.91,3312.0
2018-02-14 12:55:00,85.9,86.0,85.87,85.99,4200.0,85.9,86.0,85.87,85.99,4200.0
2018-02-14 13:00:00,85.98,86.25,85.98,86.23,2727.0,85.98,86.25,85.98,86.23,2727.0
2018-02-14 13:05:00,86.2,86.25,86.11,86.11,2347.0,86.2,86.25,86.11,86.11,2347.0
2018-02-14 13:10:00,86.13,86.22,86.1,86.2,2897.0,86.13,86.22,86.1,86.2,2897.0
2018-02-14 13:15:00,86.17,86.25,86.11,86.11,3800.0,86.17,86.25,86.11,86.11,3800.0
2018-02-14 13:20:00,86.08,86.26,86.08,86.22,3900.0,86.08,86.26,86.08,86.22,3900.0
2018-02-14 13:25:00,86.17,86.17,86.05,86.05,3000.0,86.17,86.17,86.05,86.05,3000.0
2018-02-14 13:30:00,86.08,86.18,86.06,86.16,3901.0,86.08,86.18,86.06,86.16,3901.0
2018-02-14 13:35:00,86.14,86.27,86.14,86.24,3800.0,86.14,86.27,86.14,86.24,3800.0
2018-02-14 13:40:00,86.23,86.31,86.22,86.3,2400.0,86.23,86.31,86.22,86.3,2400.0
2018-02-14 13:45:00,86.31,86.31,86.16,86.16,6230.0,86.31,86.31,86.16,86.16,6230.0
2018-02-14 13:50:00,86.21,86.21,86.09,86.19,4470.0,86.21,86.21,86.09,86.19,4470.0
2018-02-14 13:55:00,86.16,86.24,86.15,86.19,3400.0,86.16,86.24,86.15,86.19,3400.0
2018-02-14 14:00:00,86.21,86.35,86.2,86.34,4749.0,86.21,86.35,86.2,86.34,4749.0
2018-02-14 14:05:00,86.32,86.34,86.27,86.27,3200.0,86.32,86.34,86.27,86.27,3200.0
2018-02-14 14:10:00,86.3,86.38,86.25,86.35,3100.0,86.3,86.38,86.25,86.35,3100.0
2018-02-14 14:15:00,86.34,86.41,86.27,86.38,3533.0,86.34,86.41,86.27,86.38,3533.0
2018-02-14 14:20:00,86.42,86.44,86.22,86.23,15032.0,86.42,86.44,86.22,86.23,15032.0
2018-02-14 14:25:00,86.2,86.26,86.11,86.11,5439.0,86.2,86.26,86.11,86.11,5439.0
2018-02-14 14:30:00,86.13,86.23,86.11,86.16,4542.0,86.13,86.23,86.11,86.16,4542.0
2018-02-14 14:35:00,86.19,86.33,86.17,86.24,5900.0,86.19,86.33,86.17,86.24,5900.0
2018-02-14 14:40:00,86.27,86.29,86.23,86.25,4000.0,86.27,86.29,86.23,86.25,4000.0
2018-02-14 14:45:00,86.23,86.25,86.16,86.23,5918.0,86.23,86.25,86.16,86.23,5918.0
2018-02-14 14:50:00,86.28,86.33,86.24,86.33,4002.0,86.28,86.33,86.24,86.33,4002.0
2018-02-14 14:55:00,86.34,86.38,86.3,86.34,6300.0,86.34,86.38,86.3,86.34,6300.0
2018-02-14 15:00:00,86.35,86.53,86.35,86.5,9912.0,86.35,86.53,86.35,86.5,9912.0
2018-02-14 15:05:00,86.48,86.55,86.46,86.46,7981.0,86.48,86.55,86.46,86.46,7981.0
2018-02-14 15:10:00,86.47,86.51,86.41,86.51,15847.0,86.47,86.51,86.41,86.51,15847.0
2018-02-14 15:15:00,86.54,86.6,86.47,86.6,18583.0,86.54,86.6,86.47,86.6,18583.0
2018-02-14 15:20:00,86.6,86.61,86.35,86.35,17188.0,86.6,86.61,86.35,86.35,17188.0
2018-02-14 15:25:00,86.36,86.49,86.33,86.42,16074.0,86.36,86.49,86.33,86.42,16074.0
2018-02-14 15:30:00,86.41,86.52,86.36,86.4,27433.0,86.41,86.52,86.36,86.4,27433.0
2018-02-14 15:35:00,86.39,86.42,86.33,86.4,25436.0,86.39,86.42,86.33,86.4,25436.0
2018-02-14 15:40:00,86.4,86.46,86.29,86.31,30332.0,86.4,86.46,86.29,86.31,30332.0
2018-02-14 15:45:00,86.3,86.5,86.29,86.45,42499.0,86.3,86.5,86.29,86.45,42499.0
2018-02-14 15:50:00,86.46,86.64,86.45,86.59,58580.0,86.46,86.64,86.45,86.59,58580.0
2018-02-14 15:55:00,86.58,86.68,86.55,86.62,92899.0,86.58,86.68,86.55,86.62,92899.0
2018-02-15 09:30:00,87.03,87.03,86.61,86.93,15478.0,87.03,87.03,86.61,86.93,15478.0
2018-02-15 09:35:00,86.93,86.93,86.42,86.77,16900.0,86.93,86.93,86.42,86.77,16900.0
2018-02-15 09:40:00,86.73,86.73,86.39,86.51,5140.0,86.73,86.73,86.39,86.51,5140.0
2018-02-15 09:45:00,86.48,86.89,86.48,86.89,9100.0,86.48,86.89,86.48,86.89,9100.0
2018-02-15 09:50:00,86.97,87.42,86.95,87.42,16688.0,86.97,87.42,86.95,87.42,16688.0
2018-02-15 09:55:00,87.45,87.6,87.42,87.51,6000.0,87.45,87.6,87.42,87.51,6000.0
2018-02-15 10:00:00,87.51,87.64,87.4,87.64,5283.0,87.51,87.64,87.4,87.64,5283.0
2018-02-15 10:05:00,87.62,87.69,87.56,87.6,12296.0,87.62,87.69,87.56,87.6,12296.0
2018-02-15 10:10:00,87.57,87.74,87.53,87.74,5400.0,87.57,87.74,87.53,87.74,5400.0
2018-02-15 10:15:00,87.71,87.83,87.65,87.83,6700.0,87.71,87.83,87.65,87.83,6700.0
2018-02-15 10:20:00,87.83,88.04,87.8,87.99,9600.0,87.83,88.04,87.8,87.99,9600.0
2018-02-15 10:25:00,87.95,88.15,87.93,88.05,7838.0,87.95,88.15,87.93,88.05,7838.0
2018-02-15 10:30:00,88.04,88.08,87.81,87.82,9550.0,88.04,88.08,87.81,87.82,9550.0
2018-02-15 10:35:00,87.79,87.86,87.66,87.68,8370.0,87.79,87.86,87.66,87.68,8370.0
2018-02-15 10:40:00,87.66,87.75,87.5,87.5,8683.0,87.66,87.75,87.5,87.5,8683.0
2018-02-15 10:45:00,87.54,87.64,87.48,87.51,9559.0,87.54,87.64,87.48,87.51,9559.0
2018-02-15 10:50:00,87.51,87.67,87.47,87.65,4600.0,87.51,87.67,87.47,87.65,4600.0
2018-02-15 10:55:00,87.65,87.67,87.31,87.31,4816.0,87.65,87.67,87.31,87.31,4816.0
2018-02-15 11:00:00,87.25,87.43,87.24,87.31,9422.0,87.25,87.43,87.24,87.31,9422.0
2018-02-15 11:05:00,87.35,87.74,87.35,87.73,5299.0,87.35,87.74,87.35,87.73,5299.0
2018-02-15 11:10:00,87.73,87.8,87.71,87.8,5500.0,87.73,87.8,87.71,87.8,5500.0
2018-02-15 11:15:00,87.8,87.86,87.72,87.8,7537.0,87.8,87.86,87.72,87.8,7537.0
2018-02-15 11:20:00,87.83,87.93,87.81,87.91,6100.0,87.83,87.93,87.81,87.91,6100.0
2018-02-15 11:25:00,87.9,88.11,87.88,88.09,5997.0,87.9,88.11,87.88,88.09,5997.0
2018-02-15 11:30:00,88.09,88.1,87.91,87.91,5800.0,88.09,88.1,87.91,87.91,5800.0
2018-02-15 11:35:00,87.95,88.11,87.92,88.09,5235.0,87.95,88.11,87.92,88.09,5235.0
2018-02-15 11:40:00,88.12,88.16,88.09,88.13,4600.0,88.12,88.16,88.09,88.13,4600.0
2018-02-15 11:45:00,88.14,88.14,87.95,88.03,4100.0,88.14,88.14,87.95,88.03,4100.0
2018-02-15 11:50:00,88.0,88.2,88.0,88.1,5212.0,88.0,88.2,88.0,88.1,5212.0
2018-02-15 11:55:00,88.07,88.08,87.97,88.03,3940.0,88.07,88.08,87.97,88.03,3940.0
2018-02-15 12:00:00,88.03,88.15,88.03,88.12,3859.0,88.03,88.15,88.03,88.12,3859.0
2018-02-15 12:05:00,88.07,88.15,88.02,88.14,3500.0,88.07,88.15,88.02,88.14,3500.0
2018-02-15 12:10:00,88.16,88.23,88.16,88.21,3222.0,88.16,88.23,88.16,88.21,3222.0
2018-02-15 12:15:00,88.23,88.25,88.19,88.25,3533.0,88.23,88.25,88.19,88.25,3533.0
2018-02-15 12:20:00,88.25,88.27,88.21,88.27,4200.0,88.25,88.27,88.21,88.27,4200.0
2018-02-15 12:25:00,88.32,88.33,88.27,88.29,1800.0,88.32,88.33,88.27,88.29,1800.0
2018-02-15 12:30:00,88.26,88.55,88.26,88.55,8871.0,88.26,88.55,88.26,88.55,8871.0
2018-02-15 12:35:00,88.52,88.6,88.51,88.56,5700.0,88.52,88.6,88.51,88.56,5700.0
2018-02-15 12:40:00,88.59,88.62,88.4,88.42,4747.0,88.59,88.62,88.4,88.42,4747.0
2018-02-15 12:45:00,88.41,88.55,88.41,88.55,5800.0,88.41,88.55,88.41,88.55,5800.0
2018-02-15 12:50:00,88.59,88.64,88.59,88.6,4009.0,88.59,88.64,88.59,88.6,4009.0
2018-02-15 12:55:00,88.62,88.69,88.56,88.59,6420.0,88.62,88.69,88.56,88.59,6420.0
2018-02-15 13:00:00,88.6,88.83,88.6,88.8,9123.0,88.6,88.83,88.6,88.8,9123.0
2018-02-15 13:05:00,88.83,88.98,88.8,88.86,25309.0,88.83,88.98,88.8,88.86,25309.0
2018-02-15 13:10:00,88.85,89.13,88.84,89.04,10903.0,88.85,89.13,88.84,89.04,10903.0
2018-02-15 13:15:00,89.04,89.09,88.9,88.91,15000.0,89.04,89.09,88.9,88.91,15000.0
2018-02-15 13:20:00,88.91,88.91,88.66,88.72,10055.0,88.91,88.91,88.66,88.72,10055.0
2018-02-15 13:25:00,88.74,88.75,88.67,88.69,3300.0,88.74,88.75,88.67,88.69,3300.0
2018-02-15 13:30:00,88.68,88.68,88.56,88.65,5150.0,88.68,88.68,88.56,88.65,5150.0
2018-02-15 13:35:00,88.65,88.72,88.63,88.65,5700.0,88.65,88.72,88.63,88.65,5700.0
2018-02-15 13:40:00,88.61,88.75,88.61,88.67,7200.0,88.61,88.75,88.61,88.67,7200.0
2018-02-15 13:45:00,88.68,88.92,88.65,88.91,11200.0,88.68,88.92,88.65,88.91,11200.0
2018-02-15 13:50:00,88.9,88.97,88.88,88.92,8812.0,88.9,88.97,88.88,88.92,8812.0
2018-02-15 13:55:00,88.96,89.0,88.87,88.96,6360.0,88.96,89.0,88.87,88.96,6360.0
2018-02-15 14:00:00,88.94,88.96,88.86,88.95,11900.0,88.94,88.96,88.86,88.95,11900.0
2018-02-15 14:05:00,88.93,89.04,88.92,89.0,4200.0,88.93,89.04,88.92,89.0,4200.0
2018-02-15 14:10:00,88.98,89.01,88.93,88.97,7144.0,88.98,89.01,88.93,88.97,7144.0
2018-02-15 14:15:00,88.98,89.02,88.89,88.89,7188.0,88.98,89.02,88.89,88.89,7188.0
2018-02-15 14:20:00,88.89,88.94,88.8,88.83,12577.0,88.89,88.94,88.8,88.83,12577.0
2018-02-15 14:25:00,88.81,89.01,88.81,88.98,8845.0,88.81,89.01,88.81,88.98,8845.0
2018-02-15 14:30:00,88.97,89.1,88.95,89.1,10000.0,88.97,89.1,88.95,89.1,10000.0
2018-02-15 14:35:00,89.07,89.07,88.97,88.97,6352.0,89.07,89.07,88.97,88.97,6352.0
2018-02-15 14:40:00,88.96,89.0,88.87,88.87,11044.0,88.96,89.0,88.87,88.87,11044.0
2018-02-15 14:45:00,88.85,88.89,88.69,88.72,34755.0,88.85,88.89,88.69,88.72,34755.0
2018-02-15 14:50:00,88.72,88.74,88.53,88.53,10210.0,88.72,88.74,88.53,88.53,10210.0
2018-02-15 14:55:00,88.53,88.62,88.52,88.62,8868.0,88.53,88.62,88.52,88.62,8868.0
2018-02-15 15:00:00,88.62,88.93,88.62,88.9,15886.0,88.62,88.93,88.62,88.9,15886.0
2018-02-15 15:05:00,88.92,88.99,88.75,88.79,17670.0,88.92,88.99,88.75,88.79,17670.0
2018-02-15 15:10:00,88.78,88.78,88.66,88.72,11862.0,88.78,88.78,88.66,88.72,11862.0
2018-02-15 15:15:00,88.72,88.8,88.7,88.74,8998.0,88.72,88.8,88.7,88.74,8998.0
2018-02-15 15:20:00,88.74,88.8,88.71,88.71,11684.0,88.74,88.8,88.71,88.71,11684.0
2018-02-15 15:25:00,88.74,88.75,88.63,88.63,14378.0,88.74,88.75,88.63,88.63,14378.0
2018-02-15 15:30:00,88.59,88.64,88.55,88.59,19046.0,88.59,88.64,88.55,88.59,19046.0
2018-02-15 15:35:00,88.58,88.63,88.53,88.61,28370.0,88.58,88.63,88.53,88.61,28370.0
2018-02-15 15:40:00,88.62,88.72,88.62,88.66,18047.0,88.62,88.72,88.62,88.66,18047.0
2018-02-15 15:45:00,88.67,88.83,88.67,88.82,23125.0,88.67,88.83,88.67,88.82,23125.0
2018-02-15 15:50:00,88.82,88.83,88.64,88.75,41869.0,88.82,88.83,88.64,88.75,41869.0
2018-02-15 15:55:00,88.75,88.98,88.74,88.98,61839.0,88.75,88.98,88.74,88.98,61839.0
2018-02-16 09:30:00,88.86,89.71,88.86,89.16,58488.0,88.86,89.71,88.86,89.16,58488.0
2018-02-16 09:35:00,89.22,89.41,89.01,89.3,9440.0,89.22,89.41,89.01,89.3,9440.0
2018-02-16 09:40:00,89.31,89.54,89.0,89.06,5900.0,89.31,89.54,89.0,89.06,5900.0
2018-02-16 09:45:00,89.06,89.22,88.95,89.2,10756.0,89.06,89.22,88.95,89.2,10756.0
2018-02-16 09:50:00,89.15,89.43,89.11,89.29,7100.0,89.15,89.43,89.11,89.29,7100.0
2018-02-16 09:55:00,89.26,89.36,88.85,88.86,11658.0,89.26,89.36,88.85,88.86,11658.0
2018-02-16 10:00:00,88.88,89.01,88.8,89.0,10104.0,88.88,89.01,88.8,89.0,10104.0
2018-02-16 10:05:00,89.0,89.18,88.85,89.15,20924.0,89.0,89.18,88.85,89.15,20924.0
2018-02-16 10:10:00,89.16,89.18,89.0,89.0,8298.0,89.16,89.18,89.0,89.0,8298.0
2018-02-16 10:15:00,89.09,89.26,89.09,89.2,2999.0,89.09,89.26,89.09,89.2,2999.0
2018-02-16 10:20:00,89.18,89.24,89.12,89.24,2900.0,89.18,89.24,89.12,89.24,2900.0
2018-02-16 10:25:00,89.22,89.31,89.13,89.27,3800.0,89.22,89.31,89.13,89.27,3800.0
2018-02-16 10:30:00,89.24,89.31,89.19,89.24,2736.0,89.24,89.31,89.19,89.24,2736.0
2018-02-16 10:35:00,89.29,89.31,89.23,89.24,4217.0,89.29,89.31,89.23,89.24,4217.0
2018-02-16 10:40:00,89.2,89.2,89.0,89.08,2700.0,89.2,89.2,89.0,89.08,2700.0
2018-02-16 10:45:00,89.06,89.29,89.05,89.27,5972.0,89.06,89.29,89.05,89.27,5972.0
2018-02-16 10:50:00,89.28,89.28,89.11,89.2,4000.0,89.28,89.28,89.11,89.2,4000.0
2018-02-16 10:55:00,89.22,89.26,89.06,89.11,4800.0,89.22,89.26,89.06,89.11,4800.0
2018-02-16 11:00:00,89.07,89.15,89.0,89.02,3948.0,89.07,89.15,89.0,89.02,3948.0
2018-02-16 11:05:00,89.03,89.14,89.0,89.11,3181.0,89.03,89.14,89.0,89.11,3181.0
2018-02-16 11:10:00,89.13,89.29,89.13,89.26,2133.0,89.13,89.29,89.13,89.26,2133.0
2018-02-16 11:15:00,89.28,89.29,89.13,89.17,9042.0,89.28,89.29,89.13,89.17,9042.0
2018-02-16 11:20:00,89.21,89.21,89.1,89.14,3800.0,89.21,89.21,89.1,89.14,3800.0
2018-02-16 11:25:00,89.17,89.26,89.16,89.16,3331.0,89.17,89.26,89.16,89.16,3331.0
2018-02-16 11:30:00,89.16,89.18,89.08,89.12,2150.0,89.16,89.18,89.08,89.12,2150.0
2018-02-16 11:35:00,89.11,89.26,89.11,89.26,1300.0,89.11,89.26,89.11,89.26,1300.0
2018-02-16 11:40:00,89.25,89.25,89.18,89.2,3300.0,89.25,89.25,89.18,89.2,3300.0
2018-02-16 11:45:00,89.21,89.24,89.15,89.24,2000.0,89.21,89.24,89.15,89.24,2000.0
2018-02-16 11:50:00,89.26,89.38,89.26,89.31,4410.0,89.26,89.38,89.26,89.31,4410.0
2018-02-16 11:55:00,89.34,89.34,89.28,89.29,3200.0,89.34,89.34,89.28,89.29,3200.0
2018-02-16 12:00:00,89.27,89.27,89.13,89.19,3863.0,89.27,89.27,89.13,89.19,3863.0
2018-02-16 12:05:00,89.19,89.24,89.19,89.23,1100.0,89.19,89.24,89.19,89.23,1100.0
2018-02-16 12:10:00,89.28,89.34,89.22,89.33,1300.0,89.28,89.34,89.22,89.33,1300.0
2018-02-16 12:15:00,89.33,89.41,89.32,89.41,1952.0,89.33,89.41,89.32,89.41,1952.0
2018-02-16 12:20:00,89.42,89.45,89.32,89.36,3600.0,89.42,89.45,89.32,89.36,3600.0
2018-02-16 12:25:00,89.35,89.41,89.35,89.4,2300.0,89.35,89.41,89.35,89.4,2300.0
2018-02-16 12:30:00,89.43,89.62,89.41,89.57,4578.0,89.43,89.62,89.41,89.57,4578.0
2018-02-16 12:35:00,89.57,89.6,89.56,89.59,25089.0,89.57,89.6,89.56,89.59,25089.0
2018-02-16 12:40:00,89.58,89.64,89.56,89.61,3400.0,89.58,89.64,89.56,89.61,3400.0
2018-02-16 12:45:00,89.58,89.58,89.53,89.54,3000.0,89.58,89.58,89.53,89.54,3000.0
2018-02-16 12:50:00,89.56,89.56,89.37,89.45,17047.0,89.56,89.56,89.37,89.45,17047.0
2018-02-16 12:55:00,89.45,89.58,89.4,89.56,5900.0,89.45,89.58,89.4,89.56,5900.0
2018-02-16 13:00:00,89.58,89.71,89.57,89.71,9800.0,89.58,89.71,89.57,89.71,9800.0
2018-02-16 13:05:00,89.72,89.76,89.66,89.74,10888.0,89.72,89.76,89.66,89.74,10888.0
2018-02-16 13:10:00,89.69,89.74,89.55,89.59,11412.0,89.69,89.74,89.55,89.59,11412.0
2018-02-16 13:15:00,89.63,89.66,89.36,89.42,19924.0,89.63,89.66,89.36,89.42,19924.0
2018-02-16 13:20:00,89.41,89.48,89.37,89.41,88100.0,89.41,89.48,89.37,89.41,88100.0
2018-02-16 13:25:00,89.41,89.41,89.21,89.24,6492.0,89.41,89.41,89.21,89.24,6492.0
2018-02-16 13:30:00,89.18,89.19,88.94,89.17,12889.0,89.18,89.19,88.94,89.17,12889.0
2018-02-16 13:35:00,89.15,89.38,89.15,89.31,4312.0,89.15,89.38,89.15,89.31,4312.0
2018-02-16 13:40:00,89.35,89.5,89.35,89.39,3000.0,89.35,89.5,89.35,89.39,3000.0
2018-02-16 13:45:00,89.43,89.43,89.18,89.18,3754.0,89.43,89.43,89.18,89.18,3754.0
2018-02-16 13:50:00,89.16,89.2,89.02,89.13,6028.0,89.16,89.2,89.02,89.13,6028.0
2018-02-16 13:55:00,89.1,89.17,89.0,89.11,4734.0,89.1,89.17,89.0,89.11,4734.0
2018-02-16 14:00:00,89.12,89.25,89.12,89.17,2300.0,89.12,89.25,89.12,89.17,2300.0
2018-02-16 14:05:00,89.11,89.16,89.0,89.0,2900.0,89.11,89.16,89.0,89.0,2900.0
2018-02-16 14:10:00,89.02,89.08,88.98,88.99,7510.0,89.02,89.08,88.98,88.99,7510.0
2018-02-16 14:15:00,89.0,89.0,88.77,89.0,20582.0,89.0,89.0,88.77,89.0,20582.0
2018-02-16 14:20:00,88.97,89.07,88.91,89.0,28219.0,88.97,89.07,88.91,89.0,28219.0
2018-02-16 14:25:00,88.99,89.08,88.95,89.08,8700.0,88.99,89.08,88.95,89.08,8700.0
2018-02-16 14:30:00,89.11,89.22,88.98,89.2,7400.0,89.11,89.22,88.98,89.2,7400.0
2018-02-16 14:35:00,89.18,89.18,89.1,89.14,10400.0,89.18,89.18,89.1,89.14,10400.0
2018-02-16 14:40:00,89.12,89.25,89.03,89.03,4200.0,89.12,89.25,89.03,89.03,4200.0
2018-02-16 14:45:00,89.05,89.13,88.96,89.13,5300.0,89.05,89.13,88.96,89.13,5300.0
2018-02-16 14:50:00,89.11,89.13,88.98,89.08,3757.0,89.11,89.13,88.98,89.08,3757.0
2018-02-16 14:55:00,89.11,89.39,89.09,89.31,6900.0,89.11,89.39,89.09,89.31,6900.0
2018-02-16 15:00:00,89.33,89.43,89.26,89.31,6600.0,89.33,89.43,89.26,89.31,6600.0
2018-02-16 15:05:00,89.34,89.51,89.29,89.51,6509.0,89.34,89.51,89.29,89.51,6509.0
2018-02-16 15:10:00,89.53,89.55,89.41,89.49,7800.0,89.53,89.55,89.41,89.49,7800.0
2018-02-16 15:15:00,89.48,89.48,89.31,89.34,9600.0,89.48,89.48,89.31,89.34,9600.0
2018-02-16 15:20:00,89.33,89.41,89.29,89.3,27900.0,89.33,89.41,89.29,89.3,27900.0
2018-02-16 15:25:00,89.3,89.47,89.28,89.38,11908.0,89.3,89.47,89.28,89.38,11908.0
2018-02-16 15:30:00,89.37,89.39,89.21,89.26,23606.0,89.37,89.39,89.21,89.26,23606.0
2018-02-16 15:35:00,89.26,89.32,89.2,89.32,30070.0,89.26,89.32,89.2,89.32,30070.0
2018-02-16 15:40:00,89.31,89.31,89.22,89.23,14583.0,89.31,89.31,89.22,89.23,14583.0
2018-02-16 15:45:00,89.22,89.45,89.22,89.41,22808.0,89.22,89.45,89.22,89.41,22808.0
2018-02-16 15:50:00,89.38,89.42,89.23,89.29,33609.0,89.38,89.42,89.23,89.29,33609.0
2018-02-16 15:55:00,89.29,89.33,89.06,89.06,63164.0,89.29,89.33,89.06,89.06,63164.0
2018-02-20 09:30:00,88.84,89.44,88.68,88.68,20174.0,88.84,89.44,88.68,88.68,20174.0
2018-02-20 09:35:00,88.83,89.07,88.77,89.07,9573.0,88.83,89.07,88.77,89.07,9573.0
2018-02-20 09:40:00,89.19,89.19,88.91,88.99,34500.0,89.19,89.19,88.91,88.99,34500.0
2018-02-20 09:45:00,89.01,89.28,88.97,89.28,6756.0,89.01,89.28,88.97,89.28,6756.0
2018-02-20 09:50:00,89.3,89.34,89.0,89.1,9648.0,89.3,89.34,89.0,89.1,9648.0
2018-02-20 09:55:00,89.09,89.17,88.89,88.89,11360.0,89.09,89.17,88.89,88.89,11360.0
2018-02-20 10:00:00,88.87,89.19,88.86,89.15,11827.0,88.87,89.19,88.86,89.15,11827.0
2018-02-20 10:05:00,89.19,89.31,89.13,89.13,6211.0,89.19,89.31,89.13,89.13,6211.0
2018-02-20 10:10:00,89.2,89.29,89.13,89.23,11100.0,89.2,89.29,89.13,89.23,11100.0
2018-02-20 10:15:00,89.24,89.24,88.98,88.98,8652.0,89.24,89.24,88.98,88.98,8652.0
2018-02-20 10:20:00,89.03,89.08,88.93,88.98,12100.0,89.03,89.08,88.93,88.98,12100.0
2018-02-20 10:25:00,88.92,89.04,88.89,88.93,8171.0,88.92,89.04,88.89,88.93,8171.0
2018-02-20 10:30:00,88.91,88.93,88.71,88.71,7501.0,88.91,88.93,88.71,88.71,7501.0
2018-02-20 10:35:00,88.71,88.75,88.59,88.61,10502.0,88.71,88.75,88.59,88.61,10502.0
2018-02-20 10:40:00,88.64,88.88,88.63,88.88,11902.0,88.64,88.88,88.63,88.88,11902.0
2018-02-20 10:45:00,88.88,89.09,88.84,89.09,9270.0,88.88,89.09,88.84,89.09,9270.0
2018-02-20 10:50:00,89.11,89.11,88.95,89.07,8487.0,89.11,89.11,88.95,89.07,8487.0
2018-02-20 10:55:00,89.07,89.14,88.92,88.92,4500.0,89.07,89.14,88.92,88.92,4500.0
2018-02-20 11:00:00,88.94,89.21,88.92,89.21,7599.0,88.94,89.21,88.92,89.21,7599.0
2018-02-20 11:05:00,89.21,89.23,89.13,89.13,6500.0,89.21,89.23,89.13,89.13,6500.0
2018-02-20 11:10:00,89.16,89.16,89.02,89.06,5641.0,89.16,89.16,89.02,89.06,5641.0
2018-02-20 11:15:00,89.04,89.33,88.97,89.33,15571.0,89.04,89.33,88.97,89.33,15571.0
2018-02-20 11:20:00,89.3,89.4,89.21,89.29,5914.0,89.3,89.4,89.21,89.29,5914.0
2018-02-20 11:25:00,89.32,89.45,89.31,89.45,2000.0,89.32,89.45,89.31,89.45,2000.0
2018-02-20 11:30:00,89.48,89.5,89.41,89.46,5000.0,89.48,89.5,89.41,89.46,5000.0
2018-02-20 11:35:00,89.46,89.46,89.29,89.34,3938.0,89.46,89.46,89.29,89.34,3938.0
2018-02-20 11:40:00,89.31,89.48,89.28,89.47,6690.0,89.31,89.48,89.28,89.47,6690.0
2018-02-20 11:45:00,89.46,89.55,89.44,89.51,3666.0,89.46,89.55,89.44,89.51,3666.0
2018-02-20 11:50:00,89.5,89.61,89.49,89.61,2961.0,89.5,89.61,89.49,89.61,2961.0
2018-02-20 11:55:00,89.62,89.71,89.6,89.71,2149.0,89.62,89.71,89.6,89.71,2149.0
2018-02-20 12:00:00,89.8,89.85,89.7,89.7,10501.0,89.8,89.85,89.7,89.7,10501.0
2018-02-20 12:05:00,89.7,89.77,89.69,89.76,2864.0,89.7,89.77,89.69,89.76,2864.0
2018-02-20 12:10:00,89.76,89.79,89.69,89.79,4460.0,89.76,89.79,89.69,89.79,4460.0
2018-02-20 12:15:00,89.8,89.84,89.77,89.77,2200.0,89.8,89.84,89.77,89.77,2200.0
2018-02-20 12:20:00,89.72,89.82,89.72,89.78,3700.0,89.72,89.82,89.72,89.78,3700.0
2018-02-20 12:25:00,89.78,89.8,89.73,89.79,5795.0,89.78,89.8,89.73,89.79,5795.0
2018-02-20 12:30:00,89.81,89.83,89.72,89.75,5631.0,89.81,89.83,89.72,89.75,5631.0
2018-02-20 12:35:00,89.74,89.76,89.71,89.75,3155.0,89.74,89.76,89.71,89.75,3155.0
2018-02-20 12:40:00,89.75,89.79,89.71,89.76,4449.0,89.75,89.79,89.71,89.76,4449.0
2018-02-20 12:45:00,89.74,89.77,89.72,89.74,1996.0,89.74,89.77,89.72,89.74,1996.0
2018-02-20 12:50:00,89.79,89.82,89.74,89.82,3100.0,89.79,89.82,89.74,89.82,3100.0
2018-02-20 12:55:00,89.81,89.85,89.78,89.78,2700.0,89.81,89.85,89.78,89.78,2700.0
2018-02-20 13:00:00,89.77,89.78,89.63,89.69,6535.0,89.77,89.78,89.63,89.69,6535.0
2018-02-20 13:05:00,89.68,89.68,89.56,89.64,4900.0,89.68,89.68,89.56,89.64,4900.0
2018-02-20 13:10:00,89.63,89.76,89.6,89.76,3400.0,89.63,89.76,89.6,89.76,3400.0
2018-02-20 13:15:00,89.75,89.75,89.71,89.71,1400.0,89.75,89.75,89.71,89.71,1400.0
2018-02-20 13:20:00,89.71,89.75,89.68,89.74,9249.0,89.71,89.75,89.68,89.74,9249.0
2018-02-20 13:25:00,89.72,89.73,89.67,89.73,4600.0,89.72,89.73,89.67,89.73,4600.0
2018-02-20 13:30:00,89.71,89.83,89.7,89.83,3300.0,89.71,89.83,89.7,89.83,3300.0
2018-02-20 13:35:00,89.82,89.89,89.79,89.88,4000.0,89.82,89.89,89.79,89.88,4000.0
2018-02-20 13:40:00,89.88,89.91,89.82,89.82,1698.0,89.88,89.91,89.82,89.82,1698.0
2018-02-20 13:45:00,89.87,89.98,89.87,89.93,3300.0,89.87,89.98,89.87,89.93,3300.0
2018-02-20 13:50:00,89.97,89.97,89.88,89.91,3300.0,89.97,89.97,89.88,89.91,3300.0
2018-02-20 13:55:00,89.92,89.93,89.8,89.86,4911.0,89.92,89.93,89.8,89.86,4911.0
2018-02-20 14:00:00,89.88,89.9,89.82,89.88,3300.0,89.88,89.9,89.82,89.88,3300.0
2018-02-20 14:05:00,89.85,89.85,89.71,89.74,3649.0,89.85,89.85,89.71,89.74,3649.0
2018-02-20 14:10:00,89.74,89.74,89.62,89.66,8090.0,89.74,89.74,89.62,89.66,8090.0
2018-02-20 14:15:00,89.63,89.72,89.63,89.68,6711.0,89.63,89.72,89.63,89.68,6711.0
2018-02-20 14:20:00,89.7,89.84,89.69,89.82,6228.0,89.7,89.84,89.69,89.82,6228.0
2018-02-20 14:25:00,89.8,89.87,89.76,89.8,4449.0,89.8,89.87,89.76,89.8,4449.0
2018-02-20 14:30:00,89.74,89.89,89.73,89.84,7120.0,89.74,89.89,89.73,89.84,7120.0
2018-02-20 14:35:00,89.84,89.89,89.82,89.86,4200.0,89.84,89.89,89.82,89.86,4200.0
2018-02-20 14:40:00,89.88,89.9,89.76,89.89,8500.0,89.88,89.9,89.76,89.89,8500.0
2018-02-20 14:45:00,89.9,89.99,89.88,89.96,11473.0,89.9,89.99,89.88,89.96,11473.0
2018-02-20 14:50:00,89.97,89.98,89.76,89.76,12664.0,89.97,89.98,89.76,89.76,12664.0
2018-02-20 14:55:00,89.77,89.8,89.66,89.68,13154.0,89.77,89.8,89.66,89.68,13154.0
2018-02-20 15:00:00,89.68,89.84,89.66,89.75,13356.0,89.68,89.84,89.66,89.75,13356.0
2018-02-20 15:05:00,89.73,89.77,89.49,89.49,14800.0,89.73,89.77,89.49,89.49,14800.0
2018-02-20 15:10:00,89.51,89.62,89.43,89.46,11200.0,89.51,89.62,89.43,89.46,11200.0
2018-02-20 15:15:00,89.47,89.54,89.41,89.45,8500.0,89.47,89.54,89.41,89.45,8500.0
2018-02-20 15:20:00,89.44,89.44,89.26,89.41,8109.0,89.44,89.44,89.26,89.41,8109.0
2018-02-20 15:25:00,89.41,89.45,89.33,89.45,9693.0,89.41,89.45,89.33,89.45,9693.0
2018-02-20 15:30:00,89.45,89.49,89.41,89.43,15761.0,89.45,89.49,89.41,89.43,15761.0
2018-02-20 15:35:00,89.44,89.48,89.36,89.45,16152.0,89.44,89.48,89.36,89.45,16152.0
2018-02-20 15:40:00,89.44,89.46,89.4,89.41,21933.0,89.44,89.46,89.4,89.41,21933.0
2018-02-20 15:45:00,89.41,89.7,89.39,89.68,51504.0,89.41,89.7,89.39,89.68,51504.0
2018-02-20 15:50:00,89.66,89.81,89.54,89.8,49443.0,89.66,89.81,89.54,89.8,49443.0
2018-02-20 15:55:00,89.81,89.85,89.74,89.77,83448.0,89.81,89.85,89.74,89.77,83448.0
2018-02-21 09:30:00,89.9,90.36,89.9,90.11,23462.0,89.9,90.36,89.9,90.11,23462.0
2018-02-21 09:35:00,90.1,90.23,89.81,89.9,11342.0,90.1,90.23,89.81,89.9,11342.0
2018-02-21 09:40:00,89.92,90.19,89.85,90.02,9035.0,89.92,90.19,89.85,90.02,9035.0
2018-02-21 09:45:00,89.99,90.12,89.89,89.89,6800.0,89.99,90.12,89.89,89.89,6800.0
2018-02-21 09:50:00,89.87,89.87,89.65,89.75,5634.0,89.87,89.87,89.65,89.75,5634.0
2018-02-21 09:55:00,89.68,89.73,89.49,89.49,7392.0,89.68,89.73,89.49,89.49,7392.0
2018-02-21 10:00:00,89.64,89.64,89.38,89.52,9650.0,89.64,89.64,89.38,89.52,9650.0
2018-02-21 10:05:00,89.49,89.67,89.49,89.58,5990.0,89.49,89.67,89.49,89.58,5990.0
2018-02-21 10:10:00,89.58,89.6,89.48,89.53,14000.0,89.58,89.6,89.48,89.53,14000.0
2018-02-21 10:15:00,89.53,89.67,89.52,89.63,6400.0,89.53,89.67,89.52,89.63,6400.0
2018-02-21 10:20:00,89.56,89.7,89.56,89.7,4500.0,89.56,89.7,89.56,89.7,4500.0
2018-02-21 10:25:00,89.68,89.7,89.61,89.7,8100.0,89.68,89.7,89.61,89.7,8100.0
2018-02-21 10:30:00,89.71,89.76,89.66,89.72,6400.0,89.71,89.76,89.66,89.72,6400.0
2018-02-21 10:35:00,89.75,89.86,89.69,89.77,7137.0,89.75,89.86,89.69,89.77,7137.0
2018-02-21 10:40:00,89.72,89.79,89.66,89.79,7790.0,89.72,89.79,89.66,89.79,7790.0
2018-02-21 10:45:00,89.8,89.83,89.73,89.79,5491.0,89.8,89.83,89.73,89.79,5491.0
2018-02-21 10:50:00,89.84,89.85,89.77,89.81,2550.0,89.84,89.85,89.77,89.81,2550.0
2018-02-21 10:55:00,89.81,89.83,89.72,89.79,6861.0,89.81,89.83,89.72,89.79,6861.0
2018-02-21 11:00:00,89.8,89.89,89.79,89.8,7601.0,89.8,89.89,89.79,89.8,7601.0
2018-02-21 11:05:00,89.8,89.95,89.78,89.91,10400.0,89.8,89.95,89.78,89.91,10400.0
2018-02-21 11:10:00,89.89,89.95,89.79,89.87,10600.0,89.89,89.95,89.79,89.87,10600.0
2018-02-21 11:15:00,89.88,89.88,89.78,89.78,5355.0,89.88,89.88,89.78,89.78,5355.0
2018-02-21 11:20:00,89.8,89.84,89.76,89.78,7500.0,89.8,89.84,89.76,89.78,7500.0
2018-02-21 11:25:00,89.79,89.91,89.79,89.88,4200.0,89.79,89.91,89.79,89.88,4200.0
2018-02-21 11:30:00,89.9,90.08,89.88,90.07,7522.0,89.9,90.08,89.88,90.07,7522.0
2018-02-21 11:35:00,90.05,90.07,89.91,89.94,10827.0,90.05,90.07,89.91,89.94,10827.0
2018-02-21 11:40:00,89.97,89.98,89.84,89.84,3800.0,89.97,89.98,89.84,89.84,3800.0
2018-02-21 11:45:00,89.83,89.85,89.78,89.85,4917.0,89.83,89.85,89.78,89.85,4917.0
2018-02-21 11:50:00,89.85,89.89,89.81,89.84,4400.0,89.85,89.89,89.81,89.84,4400.0
2018-02-21 11:55:00,89.8,89.85,89.69,89.75,22060.0,89.8,89.85,89.69,89.75,22060.0
2018-02-21 12:00:00,89.75,89.83,89.74,89.74,7782.0,89.75,89.83,89.74,89.74,7782.0
2018-02-21 12:05:00,89.74,89.81,89.71,89.81,6699.0,89.74,89.81,89.71,89.81,6699.0
2018-02-21 12:10:00,89.81,89.93,89.8,89.91,4392.0,89.81,89.93,89.8,89.91,4392.0
2018-02-21 12:15:00,89.9,90.01,89.88,90.01,6248.0,89.9,90.01,89.88,90.01,6248.0
2018-02-21 12:20:00,90.0,90.04,89.73,89.82,5985.0,90.0,90.04,89.73,89.82,5985.0
2018-02-21 12:25:00,89.79,89.88,89.74,89.83,9350.0,89.79,89.88,89.74,89.83,9350.0
2018-02-21 12:30:00,89.8,89.8,89.66,89.75,8279.0,89.8,89.8,89.66,89.75,8279.0
2018-02-21 12:35:00,89.74,89.88,89.74,89.87,3557.0,89.74,89.88,89.74,89.87,3557.0
2018-02-21 12:40:00,89.88,89.96,89.87,89.88,4000.0,89.88,89.96,89.87,89.88,4000.0
2018-02-21 12:45:00,89.87,89.88,89.8,89.8,3200.0,89.87,89.88,89.8,89.8,3200.0
2018-02-21 12:50:00,89.83,89.91,89.79,89.84,4543.0,89.83,89.91,89.79,89.84,4543.0
2018-02-21 12:55:00,89.84,89.84,89.77,89.8,2901.0,89.84,89.84,89.77,89.8,2901.0
2018-02-21 13:00:00,89.81,89.86,89.76,89.86,3032.0,89.81,89.86,89.76,89.86,3032.0
2018-02-21 13:05:00,89.82,89.86,89.82,89.84,2033.0,89.82,89.86,89.82,89.84,2033.0
2018-02-21 13:10:00,89.85,89.85,89.71,89.76,8616.0,89.85,89.85,89.71,89.76,8616.0
2018-02-21 13:15:00,89.8,89.85,89.8,89.81,4340.0,89.8,89.85,89.8,89.81,4340.0
2018-02-21 13:20:00,89.8,89.82,89.77,89.77,1200.0,89.8,89.82,89.77,89.77,1200.0
2018-02-21 13:25:00,89.77,89.86,89.77,89.86,3400.0,89.77,89.86,89.77,89.86,3400.0
2018-02-21 13:30:00,89.86,89.95,89.86,89.87,5668.0,89.86,89.95,89.86,89.87,5668.0
2018-02-21 13:35:00,89.87,89.9,89.77,89.79,6820.0,89.87,89.9,89.77,89.79,6820.0
2018-02-21 13:40:00,89.78,89.8,89.75,89.77,4800.0,89.78,89.8,89.75,89.77,4800.0
2018-02-21 13:45:00,89.79,89.9,89.76,89.88,4400.0,89.79,89.9,89.76,89.88,4400.0
2018-02-21 13:50:00,89.89,89.94,89.85,89.86,4329.0,89.89,89.94,89.85,89.86,4329.0
2018-02-21 13:55:00,89.85,89.88,89.83,89.83,4804.0,89.85,89.88,89.83,89.83,4804.0
2018-02-21 14:00:00,89.8,90.11,89.76,89.9,12209.0,89.8,90.11,89.76,89.9,12209.0
2018-02-21 14:05:00,89.9,90.21,89.83,90.05,15236.0,89.9,90.21,89.83,90.05,15236.0
2018-02-21 14:10:00,90.12,90.2,90.08,90.08,6400.0,90.12,90.2,90.08,90.08,6400.0
2018-02-21 14:15:00,90.11,90.27,90.09,90.26,12784.0,90.11,90.27,90.09,90.26,12784.0
2018-02-21 14:20:00,90.22,90.37,90.09,90.36,6939.0,90.22,90.37,90.09,90.36,6939.0
2018-02-21 14:25:00,90.36,90.39,90.16,90.16,7292.0,90.36,90.39,90.16,90.16,7292.0
2018-02-21 14:30:00,90.16,90.21,90.11,90.17,9907.0,90.16,90.21,90.11,90.17,9907.0
2018-02-21 14:35:00,90.16,90.18,90.03,90.03,16825.0,90.16,90.18,90.03,90.03,16825.0
2018-02-21 14:40:00,90.02,90.08,89.83,89.83,13500.0,90.02,90.08,89.83,89.83,13500.0
2018-02-21 14:45:00,89.81,89.88,89.68,89.71,6700.0,89.81,89.88,89.68,89.71,6700.0
2018-02-21 14:50:00,89.7,89.88,89.65,89.82,31079.0,89.7,89.88,89.65,89.82,31079.0
2018-02-21 14:55:00,89.84,89.94,89.7,89.7,9600.0,89.84,89.94,89.7,89.7,9600.0
2018-02-21 15:00:00,89.64,89.74,89.61,89.64,19279.0,89.64,89.74,89.61,89.64,19279.0
2018-02-21 15:05:00,89.64,89.7,89.59,89.64,18765.0,89.64,89.7,89.59,89.64,18765.0
2018-02-21 15:10:00,89.59,89.66,89.5,89.65,22023.0,89.59,89.66,89.5,89.65,22023.0
2018-02-21 15:15:00,89.65,89.73,89.58,89.65,24257.0,89.65,89.73,89.58,89.65,24257.0
2018-02-21 15:20:00,89.69,89.75,89.54,89.61,20756.0,89.69,89.75,89.54,89.61,20756.0
2018-02-21 15:25:00,89.59,89.76,89.56,89.65,17555.0,89.59,89.76,89.56,89.65,17555.0
2018-02-21 15:30:00,89.66,89.81,89.62,89.69,30787.0,89.66,89.81,89.62,89.69,30787.0
2018-02-21 15:35:00,89.69,89.74,89.55,89.59,26172.0,89.69,89.74,89.55,89.59,26172.0
2018-02-21 15:40:00,89.57,89.58,89.27,89.33,32622.0,89.57,89.58,89.27,89.33,32622.0
2018-02-21 15:45:00,89.31,89.48,89.17,89.3,34144.0,89.31,89.48,89.17,89.3,34144.0
2018-02-21 15:50:00,89.28,89.28,88.67,88.77,107654.0,89.28,89.28,88.67,88.77,107654.0
2018-02-21 15:55:00,88.74,88.84,88.42,88.53,110670.0,88.74,88.84,88.42,88.53,110670.0
2018-02-22 09:30:00,91.15,92.88,89.54,89.8,166205.0,91.15,92.88,89.54,89.8,166205.0
2018-02-22 09:35:00,89.76,90.58,89.32,90.5,49882.0,89.76,90.58,89.32,90.5,49882.0
2018-02-22 09:40:00,90.43,90.51,89.81,90.28,64878.0,90.43,90.51,89.81,90.28,64878.0
2018-02-22 09:45:00,90.3,90.44,89.68,89.73,109593.0,90.3,90.44,89.68,89.73,109593.0
2018-02-22 09:50:00,89.77,89.77,88.39,88.39,69458.0,89.77,89.77,88.39,88.39,69458.0
2018-02-22 09:55:00,88.44,88.69,86.97,87.15,94312.0,88.44,88.69,86.97,87.15,94312.0
2018-02-22 10:00:00,87.15,87.48,86.82,87.16,63587.0,87.15,87.48,86.82,87.16,63587.0
2018-02-22 10:05:00,87.29,87.31,86.74,86.75,31141.0,87.29,87.31,86.74,86.75,31141.0
2018-02-22 10:10:00,86.8,87.34,86.4,86.48,62050.0,86.8,87.34,86.4,86.48,62050.0
2018-02-22 10:15:00,86.53,86.61,86.26,86.45,44483.0,86.53,86.61,86.26,86.45,44483.0
2018-02-22 10:20:00,86.49,86.72,86.29,86.33,103407.0,86.49,86.72,86.29,86.33,103407.0
2018-02-22 10:25:00,86.35,86.8,86.14,86.51,35065.0,86.35,86.8,86.14,86.51,35065.0
2018-02-22 10:30:00,86.51,86.53,85.67,85.67,32669.0,86.51,86.53,85.67,85.67,32669.0
2018-02-22 10:35:00,85.76,85.79,85.19,85.79,68714.0,85.76,85.79,85.19,85.79,68714.0
2018-02-22 10:40:00,85.72,85.78,85.05,85.45,55558.0,85.72,85.78,85.05,85.45,55558.0
2018-02-22 10:45:00,85.48,86.27,85.42,85.97,26485.0,85.48,86.27,85.42,85.97,26485.0
2018-02-22 10:50:00,86.03,86.16,85.78,86.16,31525.0,86.03,86.16,85.78,86.16,31525.0
2018-02-22 10:55:00,86.11,86.17,85.8,85.87,21230.0,86.11,86.17,85.8,85.87,21230.0
2018-02-22 11:00:00,85.87,86.14,85.65,86.0,26236.0,85.87,86.14,85.65,86.0,26236.0
2018-02-22 11:05:00,86.01,86.28,85.76,85.87,22281.0,86.01,86.28,85.76,85.87,22281.0
2018-02-22 11:10:00,85.93,86.0,85.61,85.76,20066.0,85.93,86.0,85.61,85.76,20066.0
2018-02-22 11:15:00,85.87,86.59,85.87,86.17,33550.0,85.87,86.59,85.87,86.17,33550.0
2018-02-22 11:20:00,86.2,86.43,86.17,86.3,30415.0,86.2,86.43,86.17,86.3,30415.0
2018-02-22 11:25:00,86.22,86.51,86.03,86.23,29031.0,86.22,86.51,86.03,86.23,29031.0
2018-02-22 11:30:00,86.2,86.34,86.0,86.02,19834.0,86.2,86.34,86.0,86.02,19834.0
2018-02-22 11:35:00,86.0,86.27,85.8,86.19,18738.0,86.0,86.27,85.8,86.19,18738.0
2018-02-22 11:40:00,86.2,86.28,85.85,85.97,15733.0,86.2,86.28,85.85,85.97,15733.0
2018-02-22 11:45:00,85.92,85.95,85.5,85.8,15472.0,85.92,85.95,85.5,85.8,15472.0
2018-02-22 11:50:00,85.76,85.87,85.45,85.52,19240.0,85.76,85.87,85.45,85.52,19240.0
2018-02-22 11:55:00,85.57,85.74,85.5,85.54,11853.0,85.57,85.74,85.5,85.54,11853.0
2018-02-22 12:00:00,85.54,85.56,85.31,85.31,17027.0,85.54,85.56,85.31,85.31,17027.0
2018-02-22 12:05:00,85.33,85.54,85.32,85.54,8818.0,85.33,85.54,85.32,85.54,8818.0
2018-02-22 12:10:00,85.54,85.54,85.36,85.45,13860.0,85.54,85.54,85.36,85.45,13860.0
2018-02-22 12:15:00,85.49,85.87,85.47,85.6,12782.0,85.49,85.87,85.47,85.6,12782.0
2018-02-22 12:20:00,85.55,85.59,85.36,85.38,14663.0,85.55,85.59,85.36,85.38,14663.0
2018-02-22 12:25:00,85.38,85.47,85.31,85.4,15938.0,85.38,85.47,85.31,85.4,15938.0
2018-02-22 12:30:00,85.39,85.39,85.16,85.21,17625.0,85.39,85.39,85.16,85.21,17625.0
2018-02-22 12:35:00,85.24,85.36,85.21,85.25,12251.0,85.24,85.36,85.21,85.25,12251.0
2018-02-22 12:40:00,85.26,85.34,85.19,85.21,14720.0,85.26,85.34,85.19,85.21,14720.0
2018-02-22 12:45:00,85.21,85.43,85.2,85.26,11944.0,85.21,85.43,85.2,85.26,11944.0
2018-02-22 12:50:00,85.26,85.36,85.18,85.36,16933.0,85.26,85.36,85.18,85.36,16933.0
2018-02-22 12:55:00,85.36,85.56,85.32,85.4,11786.0,85.36,85.56,85.32,85.4,11786.0
2018-02-22 13:00:00,85.42,85.62,85.41,85.54,13019.0,85.42,85.62,85.41,85.54,13019.0
2018-02-22 13:05:00,85.53,85.69,85.46,85.49,24088.0,85.53,85.69,85.46,85.49,24088.0
2018-02-22 13:10:00,85.49,85.54,85.34,85.37,10910.0,85.49,85.54,85.34,85.37,10910.0
2018-02-22 13:15:00,85.42,85.85,85.37,85.51,13219.0,85.42,85.85,85.37,85.51,13219.0
2018-02-22 13:20:00,85.55,85.58,85.41,85.43,10004.0,85.55,85.58,85.41,85.43,10004.0
2018-02-22 13:25:00,85.52,85.7,85.48,85.59,12117.0,85.52,85.7,85.48,85.59,12117.0
2018-02-22 13:30:00,85.53,85.57,85.24,85.24,17951.0,85.53,85.57,85.24,85.24,17951.0
2018-02-22 13:35:00,85.2,85.26,84.88,84.88,18626.0,85.2,85.26,84.88,84.88,18626.0
2018-02-22 13:40:00,84.88,84.9,84.41,84.73,39287.0,84.88,84.9,84.41,84.73,39287.0
2018-02-22 13:45:00,84.69,84.89,84.63,84.83,12539.0,84.69,84.89,84.63,84.83,12539.0
2018-02-22 13:50:00,84.8,85.0,84.47,84.84,23518.0,84.8,85.0,84.47,84.84,23518.0
2018-02-22 13:55:00,84.83,85.09,84.75,85.02,19586.0,84.83,85.09,84.75,85.02,19586.0
2018-02-22 14:00:00,84.99,85.64,84.96,85.63,28121.0,84.99,85.64,84.96,85.63,28121.0
2018-02-22 14:05:00,85.59,86.03,85.59,85.75,34886.0,85.59,86.03,85.59,85.75,34886.0
2018-02-22 14:10:00,85.71,85.9,85.46,85.59,15861.0,85.71,85.9,85.46,85.59,15861.0
2018-02-22 14:15:00,85.58,85.69,85.41,85.68,22685.0,85.58,85.69,85.41,85.68,22685.0
2018-02-22 14:20:00,85.69,85.77,85.53,85.68,29249.0,85.69,85.77,85.53,85.68,29249.0
2018-02-22 14:25:00,85.67,85.93,85.58,85.86,18508.0,85.67,85.93,85.58,85.86,18508.0
2018-02-22 14:30:00,85.87,85.9,85.68,85.68,19841.0,85.87,85.9,85.68,85.68,19841.0
2018-02-22 14:35:00,85.68,85.88,85.63,85.63,21874.0,85.68,85.88,85.63,85.63,21874.0
2018-02-22 14:40:00,85.63,85.72,85.46,85.68,23982.0,85.63,85.72,85.46,85.68,23982.0
2018-02-22 14:45:00,85.72,85.76,85.64,85.7,23526.0,85.72,85.76,85.64,85.7,23526.0
2018-02-22 14:50:00,85.68,85.78,85.49,85.68,23863.0,85.68,85.78,85.49,85.68,23863.0
2018-02-22 14:55:00,85.72,85.73,85.3,85.3,25950.0,85.72,85.73,85.3,85.3,25950.0
2018-02-22 15:00:00,85.29,85.48,85.2,85.42,38215.0,85.29,85.48,85.2,85.42,38215.0
2018-02-22 15:05:00,85.39,85.41,85.12,85.14,25159.0,85.39,85.41,85.12,85.14,25159.0
2018-02-22 15:10:00,85.13,85.22,85.02,85.19,49862.0,85.13,85.22,85.02,85.19,49862.0
2018-02-22 15:15:00,85.2,85.48,85.17,85.43,37069.0,85.2,85.48,85.17,85.43,37069.0
2018-02-22 15:20:00,85.4,85.43,85.12,85.19,50484.0,85.4,85.43,85.12,85.19,50484.0
2018-02-22 15:25:00,85.21,85.34,85.13,85.15,39716.0,85.21,85.34,85.13,85.15,39716.0
2018-02-22 15:30:00,85.15,85.19,84.94,85.02,46474.0,85.15,85.19,84.94,85.02,46474.0
2018-02-22 15:35:00,85.02,85.25,84.91,85.25,43922.0,85.02,85.25,84.91,85.25,43922.0
2018-02-22 15:40:00,85.22,85.22,84.9,84.92,58469.0,85.22,85.22,84.9,84.92,58469.0
2018-02-22 15:45:00,84.92,84.92,84.52,84.54,69845.0,84.92,84.92,84.52,84.54,69845.0
2018-02-22 15:50:00,84.54,84.7,84.35,84.57,116358.0,84.54,84.7,84.35,84.57,116358.0
2018-02-22 15:55:00,84.57,84.71,84.36,84.37,136734.0,84.57,84.71,84.36,84.37,136734.0
2018-02-23 09:30:00,85.2,85.58,84.66,84.84,35606.0,85.2,85.58,84.66,84.84,35606.0
2018-02-23 09:35:00,84.76,85.0,84.5,84.95,12396.0,84.76,85.0,84.5,84.95,12396.0
2018-02-23 09:40:00,84.91,85.01,84.53,84.62,11200.0,84.91,85.01,84.53,84.62,11200.0
2018-02-23 09:45:00,84.54,84.59,84.34,84.38,26232.0,84.54,84.59,84.34,84.38,26232.0
2018-02-23 09:50:00,84.34,84.54,84.26,84.54,15039.0,84.34,84.54,84.26,84.54,15039.0
2018-02-23 09:55:00,84.62,84.65,84.48,84.56,19550.0,84.62,84.65,84.48,84.56,19550.0
2018-02-23 10:00:00,84.57,85.12,84.57,85.1,23200.0,84.57,85.12,84.57,85.1,23200.0
2018-02-23 10:05:00,85.1,85.1,84.84,84.84,18340.0,85.1,85.1,84.84,84.84,18340.0
2018-02-23 10:10:00,84.86,84.9,84.68,84.76,14008.0,84.86,84.9,84.68,84.76,14008.0
2018-02-23 10:15:00,84.75,84.76,84.64,84.67,14705.0,84.75,84.76,84.64,84.67,14705.0
2018-02-23 10:20:00,84.67,84.67,84.43,84.43,10603.0,84.67,84.67,84.43,84.43,10603.0
2018-02-23 10:25:00,84.42,84.47,84.22,84.22,16000.0,84.42,84.47,84.22,84.22,16000.0
2018-02-23 10:30:00,84.27,84.46,84.23,84.29,12577.0,84.27,84.46,84.23,84.29,12577.0
2018-02-23 10:35:00,84.27,84.42,84.25,84.34,11732.0,84.27,84.42,84.25,84.34,11732.0
2018-02-23 10:40:00,84.33,84.55,84.31,84.53,20145.0,84.33,84.55,84.31,84.53,20145.0
2018-02-23 10:45:00,84.54,84.62,84.52,84.56,14553.0,84.54,84.62,84.52,84.56,14553.0
2018-02-23 10:50:00,84.56,84.68,84.49,84.63,12601.0,84.56,84.68,84.49,84.63,12601.0
2018-02-23 10:55:00,84.62,84.76,84.58,84.72,7650.0,84.62,84.76,84.58,84.72,7650.0
2018-02-23 11:00:00,84.7,84.91,84.66,84.88,19325.0,84.7,84.91,84.66,84.88,19325.0
2018-02-23 11:05:00,84.87,84.95,84.8,84.93,10900.0,84.87,84.95,84.8,84.93,10900.0
2018-02-23 11:10:00,84.94,85.07,84.94,85.03,20200.0,84.94,85.07,84.94,85.03,20200.0
2018-02-23 11:15:00,85.02,85.04,84.81,84.87,20226.0,85.02,85.04,84.81,84.87,20226.0
2018-02-23 11:20:00,84.9,84.95,84.61,84.61,11779.0,84.9,84.95,84.61,84.61,11779.0
2018-02-23 11:25:00,84.6,84.61,84.49,84.49,9328.0,84.6,84.61,84.49,84.49,9328.0
2018-02-23 11:30:00,84.52,84.67,84.44,84.64,13160.0,84.52,84.67,84.44,84.64,13160.0
2018-02-23 11:35:00,84.64,84.74,84.64,84.68,8706.0,84.64,84.74,84.64,84.68,8706.0
2018-02-23 11:40:00,84.7,84.75,84.54,84.73,11004.0,84.7,84.75,84.54,84.73,11004.0
2018-02-23 11:45:00,84.73,84.78,84.71,84.76,6000.0,84.73,84.78,84.71,84.76,6000.0
2018-02-23 11:50:00,84.77,84.81,84.69,84.75,11207.0,84.77,84.81,84.69,84.75,11207.0
2018-02-23 11:55:00,84.75,85.07,84.74,84.99,10646.0,84.75,85.07,84.74,84.99,10646.0
2018-02-23 12:00:00,84.98,85.26,84.94,85.25,20454.0,84.98,85.26,84.94,85.25,20454.0
2018-02-23 12:05:00,85.2,85.21,85.07,85.15,11900.0,85.2,85.21,85.07,85.15,11900.0
2018-02-23 12:10:00,85.13,85.23,85.04,85.06,17550.0,85.13,85.23,85.04,85.06,17550.0
2018-02-23 12:15:00,85.07,85.11,85.03,85.1,11872.0,85.07,85.11,85.03,85.1,11872.0
2018-02-23 12:20:00,85.09,85.16,85.07,85.16,12582.0,85.09,85.16,85.07,85.16,12582.0
2018-02-23 12:25:00,85.15,85.16,85.01,85.03,14530.0,85.15,85.16,85.01,85.03,14530.0
2018-02-23 12:30:00,85.05,85.2,85.05,85.16,14839.0,85.05,85.2,85.05,85.16,14839.0
2018-02-23 12:35:00,85.14,85.16,85.03,85.07,8204.0,85.14,85.16,85.03,85.07,8204.0
2018-02-23 12:40:00,85.08,85.08,84.92,85.03,20802.0,85.08,85.08,84.92,85.03,20802.0
2018-02-23 12:45:00,85.03,85.14,85.02,85.13,8711.0,85.03,85.14,85.02,85.13,8711.0
2018-02-23 12:50:00,85.15,85.15,85.05,85.08,9494.0,85.15,85.15,85.05,85.08,9494.0
2018-02-23 12:55:00,85.07,85.13,85.04,85.12,8228.0,85.07,85.13,85.04,85.12,8228.0
2018-02-23 13:00:00,85.12,85.12,85.05,85.05,13153.0,85.12,85.12,85.05,85.05,13153.0
2018-02-23 13:05:00,85.05,85.06,84.76,84.76,13049.0,85.05,85.06,84.76,84.76,13049.0
2018-02-23 13:10:00,84.77,84.81,84.69,84.69,3900.0,84.77,84.81,84.69,84.69,3900.0
2018-02-23 13:15:00,84.68,84.68,84.56,84.56,7007.0,84.68,84.68,84.56,84.56,7007.0
2018-02-23 13:20:00,84.6,84.61,84.47,84.47,4317.0,84.6,84.61,84.47,84.47,4317.0
2018-02-23 13:25:00,84.5,84.63,84.49,84.6,6122.0,84.5,84.63,84.49,84.6,6122.0
2018-02-23 13:30:00,84.62,84.64,84.56,84.61,5326.0,84.62,84.64,84.56,84.61,5326.0
2018-02-23 13:35:00,84.61,84.61,84.5,84.51,4755.0,84.61,84.61,84.5,84.51,4755.0
2018-02-23 13:40:00,84.51,84.54,84.46,84.49,5370.0,84.51,84.54,84.46,84.49,5370.0
2018-02-23 13:45:00,84.46,84.48,84.36,84.37,4600.0,84.46,84.48,84.36,84.37,4600.0
2018-02-23 13:50:00,84.37,84.4,84.32,84.39,7376.0,84.37,84.4,84.32,84.39,7376.0
2018-02-23 13:55:00,84.38,84.5,84.37,84.48,5905.0,84.38,84.5,84.37,84.48,5905.0
2018-02-23 14:00:00,84.49,84.52,84.4,84.5,9009.0,84.49,84.52,84.4,84.5,9009.0
2018-02-23 14:05:00,84.48,84.49,84.39,84.4,6275.0,84.48,84.49,84.39,84.4,6275.0
2018-02-23 14:10:00,84.39,84.42,84.34,84.35,12472.0,84.39,84.42,84.34,84.35,12472.0
2018-02-23 14:15:00,84.37,84.43,84.31,84.33,10655.0,84.37,84.43,84.31,84.33,10655.0
2018-02-23 14:20:00,84.32,84.57,84.31,84.51,11468.0,84.32,84.57,84.31,84.51,11468.0
2018-02-23 14:25:00,84.55,84.55,84.46,84.51,7719.0,84.55,84.55,84.46,84.51,7719.0
2018-02-23 14:30:00,84.5,84.61,84.49,84.57,7400.0,84.5,84.61,84.49,84.57,7400.0
2018-02-23 14:35:00,84.56,84.62,84.56,84.62,10692.0,84.56,84.62,84.56,84.62,10692.0
2018-02-23 14:40:00,84.62,84.64,84.56,84.64,7693.0,84.62,84.64,84.56,84.64,7693.0
2018-02-23 14:45:00,84.66,84.75,84.66,84.74,8744.0,84.66,84.75,84.66,84.74,8744.0
2018-02-23 14:50:00,84.75,84.78,84.68,84.71,9300.0,84.75,84.78,84.68,84.71,9300.0
2018-02-23 14:55:00,84.74,84.79,84.68,84.69,11017.0,84.74,84.79,84.68,84.69,11017.0
2018-02-23 15:00:00,84.7,84.82,84.68,84.81,10993.0,84.7,84.82,84.68,84.81,10993.0
2018-02-23 15:05:00,84.79,84.85,84.77,84.81,16505.0,84.79,84.85,84.77,84.81,16505.0
2018-02-23 15:10:00,84.83,84.88,84.83,84.83,15465.0,84.83,84.88,84.83,84.83,15465.0
2018-02-23 15:15:00,84.84,84.9,84.82,84.9,17664.0,84.84,84.9,84.82,84.9,17664.0
2018-02-23 15:20:00,84.9,84.91,84.84,84.91,12543.0,84.9,84.91,84.84,84.91,12543.0
2018-02-23 15:25:00,84.93,85.02,84.93,84.96,19369.0,84.93,85.02,84.93,84.96,19369.0
2018-02-23 15:30:00,84.96,85.02,84.87,84.88,28334.0,84.96,85.02,84.87,84.88,28334.0
2018-02-23 15:35:00,84.9,85.02,84.9,85.01,28693.0,84.9,85.02,84.9,85.01,28693.0
2018-02-23 15:40:00,85.03,85.13,85.01,85.08,35421.0,85.03,85.13,85.01,85.08,35421.0
2018-02-23 15:45:00,85.08,85.08,84.97,85.07,47986.0,85.08,85.08,84.97,85.07,47986.0
2018-02-23 15:50:00,85.09,85.17,85.07,85.15,45513.0,85.09,85.17,85.07,85.15,45513.0
2018-02-23 15:55:00,85.13,85.25,85.05,85.25,80040.0,85.13,85.25,85.05,85.25,80040.0
2018-02-26 09:30:00,85.79,85.9,85.5,85.58,16948.0,85.79,85.9,85.5,85.58,16948.0
2018-02-26 09:35:00,85.58,86.23,85.5,85.99,16368.0,85.58,86.23,85.5,85.99,16368.0
2018-02-26 09:40:00,86.05,86.05,85.72,85.78,9342.0,86.05,86.05,85.72,85.78,9342.0
2018-02-26 09:45:00,85.72,85.97,85.66,85.86,11650.0,85.72,85.97,85.66,85.86,11650.0
2018-02-26 09:50:00,85.86,85.93,85.73,85.91,10835.0,85.86,85.93,85.73,85.91,10835.0
2018-02-26 09:55:00,85.91,85.94,85.76,85.8,9483.0,85.91,85.94,85.76,85.8,9483.0
2018-02-26 10:00:00,85.8,85.86,85.64,85.7,16546.0,85.8,85.86,85.64,85.7,16546.0
2018-02-26 10:05:00,85.68,85.8,85.41,85.43,17754.0,85.68,85.8,85.41,85.43,17754.0
2018-02-26 10:10:00,85.41,85.57,85.35,85.48,20627.0,85.41,85.57,85.35,85.48,20627.0
2018-02-26 10:15:00,85.45,85.5,85.37,85.4,10680.0,85.45,85.5,85.37,85.4,10680.0
2018-02-26 10:20:00,85.4,85.4,85.1,85.23,14151.0,85.4,85.4,85.1,85.23,14151.0
2018-02-26 10:25:00,85.27,85.3,85.09,85.17,13905.0,85.27,85.3,85.09,85.17,13905.0
2018-02-26 10:30:00,85.17,85.2,84.94,84.95,11097.0,85.17,85.2,84.94,84.95,11097.0
2018-02-26 10:35:00,84.97,85.07,84.89,85.07,18070.0,84.97,85.07,84.89,85.07,18070.0
2018-02-26 10:40:00,85.05,85.2,85.04,85.14,15253.0,85.05,85.2,85.04,85.14,15253.0
2018-02-26 10:45:00,85.16,85.16,84.99,85.1,9199.0,85.16,85.16,84.99,85.1,9199.0
2018-02-26 10:50:00,85.1,85.1,84.99,85.08,10889.0,85.1,85.1,84.99,85.08,10889.0
2018-02-26 10:55:00,85.08,85.16,85.04,85.15,6679.0,85.08,85.16,85.04,85.15,6679.0
2018-02-26 11:00:00,85.13,85.34,85.1,85.31,3823.0,85.13,85.34,85.1,85.31,3823.0
2018-02-26 11:05:00,85.31,85.41,85.28,85.38,8912.0,85.31,85.41,85.28,85.38,8912.0
2018-02-26 11:10:00,85.36,85.38,85.23,85.27,5688.0,85.36,85.38,85.23,85.27,5688.0
2018-02-26 11:15:00,85.33,85.47,85.28,85.32,6300.0,85.33,85.47,85.28,85.32,6300.0
2018-02-26 11:20:00,85.36,85.43,85.26,85.26,3942.0,85.36,85.43,85.26,85.26,3942.0
2018-02-26 11:25:00,85.23,85.28,85.1,85.15,6648.0,85.23,85.28,85.1,85.15,6648.0
2018-02-26 11:30:00,85.13,85.25,85.1,85.21,4180.0,85.13,85.25,85.1,85.21,4180.0
2018-02-26 11:35:00,85.23,85.26,85.1,85.19,5713.0,85.23,85.26,85.1,85.19,5713.0
2018-02-26 11:40:00,85.19,85.19,85.06,85.06,1900.0,85.19,85.19,85.06,85.06,1900.0
2018-02-26 11:45:00,85.09,85.16,85.05,85.05,5192.0,85.09,85.16,85.05,85.05,5192.0
2018-02-26 11:50:00,85.09,85.18,85.09,85.11,6954.0,85.09,85.18,85.09,85.11,6954.0
2018-02-26 11:55:00,85.12,85.14,85.04,85.04,3150.0,85.12,85.14,85.04,85.04,3150.0
2018-02-26 12:00:00,85.09,85.21,85.07,85.21,6200.0,85.09,85.21,85.07,85.21,6200.0
2018-02-26 12:05:00,85.21,85.24,85.19,85.22,1982.0,85.21,85.24,85.19,85.22,1982.0
2018-02-26 12:10:00,85.26,85.29,85.17,85.2,2700.0,85.26,85.29,85.17,85.2,2700.0
2018-02-26 12:15:00,85.16,85.26,85.16,85.26,3000.0,85.16,85.26,85.16,85.26,3000.0
2018-02-26 12:20:00,85.26,85.28,85.21,85.24,2859.0,85.26,85.28,85.21,85.24,2859.0
2018-02-26 12:25:00,85.29,85.31,85.21,85.29,3588.0,85.29,85.31,85.21,85.29,3588.0
2018-02-26 12:30:00,85.29,85.29,85.16,85.18,2700.0,85.29,85.29,85.16,85.18,2700.0
2018-02-26 12:35:00,85.16,85.23,85.14,85.23,5000.0,85.16,85.23,85.14,85.23,5000.0
2018-02-26 12:40:00,85.2,85.21,85.15,85.19,1700.0,85.2,85.21,85.15,85.19,1700.0
2018-02-26 12:45:00,85.19,85.23,85.15,85.23,4600.0,85.19,85.23,85.15,85.23,4600.0
2018-02-26 12:50:00,85.25,85.26,85.18,85.18,1721.0,85.25,85.26,85.18,85.18,1721.0
2018-02-26 12:55:00,85.21,85.22,85.15,85.15,1931.0,85.21,85.22,85.15,85.15,1931.0
2018-02-26 13:00:00,85.16,85.18,85.12,85.18,2100.0,85.16,85.18,85.12,85.18,2100.0
2018-02-26 13:05:00,85.16,85.16,85.1,85.14,2530.0,85.16,85.16,85.1,85.14,2530.0
2018-02-26 13:10:00,85.11,85.14,85.1,85.14,2729.0,85.11,85.14,85.1,85.14,2729.0
2018-02-26 13:15:00,85.12,85.14,85.09,85.09,3131.0,85.12,85.14,85.09,85.09,3131.0
2018-02-26 13:20:00,85.11,85.16,85.08,85.15,3600.0,85.11,85.16,85.08,85.15,3600.0
2018-02-26 13:25:00,85.13,85.15,85.11,85.15,1700.0,85.13,85.15,85.11,85.15,1700.0
2018-02-26 13:30:00,85.16,85.17,85.1,85.14,2783.0,85.16,85.17,85.1,85.14,2783.0
2018-02-26 13:35:00,85.12,85.14,85.1,85.11,2220.0,85.12,85.14,85.1,85.11,2220.0
2018-02-26 13:40:00,85.08,85.11,85.06,85.1,3300.0,85.08,85.11,85.06,85.1,3300.0
2018-02-26 13:45:00,85.1,85.13,85.08,85.08,4030.0,85.1,85.13,85.08,85.08,4030.0
2018-02-26 13:50:00,85.08,85.1,85.02,85.04,5808.0,85.08,85.1,85.02,85.04,5808.0
2018-02-26 13:55:00,85.04,85.12,85.03,85.11,3700.0,85.04,85.12,85.03,85.11,3700.0
2018-02-26 14:00:00,85.12,85.14,85.11,85.12,2861.0,85.12,85.14,85.11,85.12,2861.0
2018-02-26 14:05:00,85.13,85.23,85.12,85.23,6550.0,85.13,85.23,85.12,85.23,6550.0
2018-02-26 14:10:00,85.26,85.3,85.24,85.3,7263.0,85.26,85.3,85.24,85.3,7263.0
2018-02-26 14:15:00,85.31,85.36,85.29,85.34,3040.0,85.31,85.36,85.29,85.34,3040.0
2018-02-26 14:20:00,85.34,85.36,85.32,85.33,2800.0,85.34,85.36,85.32,85.33,2800.0
2018-02-26 14:25:00,85.34,85.36,85.26,85.31,6579.0,85.34,85.36,85.26,85.31,6579.0
2018-02-26 14:30:00,85.3,85.39,85.28,85.39,5968.0,85.3,85.39,85.28,85.39,5968.0
2018-02-26 14:35:00,85.37,85.42,85.36,85.37,2900.0,85.37,85.42,85.36,85.37,2900.0
2018-02-26 14:40:00,85.36,85.37,85.27,85.27,6018.0,85.36,85.37,85.27,85.27,6018.0
2018-02-26 14:45:00,85.3,85.32,85.18,85.19,7927.0,85.3,85.32,85.18,85.19,7927.0
2018-02-26 14:50:00,85.2,85.23,85.16,85.22,6586.0,85.2,85.23,85.16,85.22,6586.0
2018-02-26 14:55:00,85.23,85.28,85.2,85.28,8211.0,85.23,85.28,85.2,85.28,8211.0
2018-02-26 15:00:00,85.29,85.35,85.27,85.29,10446.0,85.29,85.35,85.27,85.29,10446.0
2018-02-26 15:05:00,85.29,85.4,85.27,85.4,5859.0,85.29,85.4,85.27,85.4,5859.0
2018-02-26 15:10:00,85.4,85.43,85.34,85.34,5188.0,85.4,85.43,85.34,85.34,5188.0
2018-02-26 15:15:00,85.33,85.38,85.31,85.37,5920.0,85.33,85.38,85.31,85.37,5920.0
2018-02-26 15:20:00,85.39,85.42,85.37,85.38,10596.0,85.39,85.42,85.37,85.38,10596.0
2018-02-26 15:25:00,85.37,85.41,85.31,85.41,11169.0,85.37,85.41,85.31,85.41,11169.0
2018-02-26 15:30:00,85.4,85.4,85.34,85.4,8790.0,85.4,85.4,85.34,85.4,8790.0
2018-02-26 15:35:00,85.4,85.41,85.31,85.39,13756.0,85.4,85.41,85.31,85.39,13756.0
2018-02-26 15:40:00,85.38,85.43,85.3,85.3,16482.0,85.38,85.43,85.3,85.3,16482.0
2018-02-26 15:45:00,85.3,85.37,85.26,85.26,29795.0,85.3,85.37,85.26,85.26,29795.0
2018-02-26 15:50:00,85.29,85.42,85.26,85.28,35260.0,85.29,85.42,85.26,85.28,35260.0
2018-02-26 15:55:00,85.29,85.48,85.28,85.47,38494.0,85.29,85.48,85.28,85.47,38494.0
2018-02-27 09:30:00,85.9,85.9,85.35,85.47,25146.0,85.9,85.9,85.35,85.47,25146.0
2018-02-27 09:35:00,85.39,85.87,85.39,85.74,3500.0,85.39,85.87,85.39,85.74,3500.0
2018-02-27 09:40:00,85.67,85.78,85.5,85.69,10452.0,85.67,85.78,85.5,85.69,10452.0
2018-02-27 09:45:00,85.72,85.87,85.68,85.68,9300.0,85.72,85.87,85.68,85.68,9300.0
2018-02-27 09:50:00,85.74,85.82,85.4,85.53,29468.0,85.74,85.82,85.4,85.53,29468.0
2018-02-27 09:55:00,85.54,85.61,85.32,85.4,23601.0,85.54,85.61,85.32,85.4,23601.0
2018-02-27 10:00:00,85.47,85.81,85.47,85.81,7720.0,85.47,85.81,85.47,85.81,7720.0
2018-02-27 10:05:00,85.73,86.17,85.71,86.14,20802.0,85.73,86.17,85.71,86.14,20802.0
2018-02-27 10:10:00,86.1,86.37,86.05,86.32,13233.0,86.1,86.37,86.05,86.32,13233.0
2018-02-27 10:15:00,86.28,86.28,86.01,86.01,7998.0,86.28,86.28,86.01,86.01,7998.0
2018-02-27 10:20:00,86.09,86.11,85.75,85.75,14699.0,86.09,86.11,85.75,85.75,14699.0
2018-02-27 10:25:00,85.76,85.82,85.61,85.72,15546.0,85.76,85.82,85.61,85.72,15546.0
2018-02-27 10:30:00,85.73,85.74,85.58,85.71,13870.0,85.73,85.74,85.58,85.71,13870.0
2018-02-27 10:35:00,85.75,85.88,85.75,85.79,8503.0,85.75,85.88,85.75,85.79,8503.0
2018-02-27 10:40:00,85.82,85.86,85.64,85.76,6045.0,85.82,85.86,85.64,85.76,6045.0
2018-02-27 10:45:00,85.76,85.79,85.68,85.71,3850.0,85.76,85.79,85.68,85.71,3850.0
2018-02-27 10:50:00,85.69,85.75,85.42,85.42,4100.0,85.69,85.75,85.42,85.42,4100.0
2018-02-27 10:55:00,85.4,85.54,85.37,85.51,3487.0,85.4,85.54,85.37,85.51,3487.0
2018-02-27 11:00:00,85.51,85.56,85.31,85.36,7443.0,85.51,85.56,85.31,85.36,7443.0
2018-02-27 11:05:00,85.35,85.48,85.32,85.48,5198.0,85.35,85.48,85.32,85.48,5198.0
2018-02-27 11:10:00,85.5,85.57,85.45,85.45,3149.0,85.5,85.57,85.45,85.45,3149.0
2018-02-27 11:15:00,85.47,85.57,85.32,85.32,6825.0,85.47,85.57,85.32,85.32,6825.0
2018-02-27 11:20:00,85.33,85.38,85.28,85.35,4900.0,85.33,85.38,85.28,85.35,4900.0
2018-02-27 11:25:00,85.36,85.4,85.17,85.27,7996.0,85.36,85.4,85.17,85.27,7996.0
2018-02-27 11:30:00,85.28,85.37,85.23,85.29,5771.0,85.28,85.37,85.23,85.29,5771.0
2018-02-27 11:35:00,85.25,85.25,84.97,84.97,6419.0,85.25,85.25,84.97,84.97,6419.0
2018-02-27 11:40:00,85.0,85.09,84.92,85.0,6045.0,85.0,85.09,84.92,85.0,6045.0
2018-02-27 11:45:00,85.04,85.25,85.04,85.22,6500.0,85.04,85.25,85.04,85.22,6500.0
2018-02-27 11:50:00,85.2,85.26,85.1,85.1,2500.0,85.2,85.26,85.1,85.1,2500.0
2018-02-27 11:55:00,85.16,85.28,85.11,85.2,7100.0,85.16,85.28,85.11,85.2,7100.0
2018-02-27 12:00:00,85.14,85.39,85.14,85.33,4700.0,85.14,85.39,85.14,85.33,4700.0
2018-02-27 12:05:00,85.35,85.44,85.3,85.31,4282.0,85.35,85.44,85.3,85.31,4282.0
2018-02-27 12:10:00,85.32,85.34,85.22,85.22,2400.0,85.32,85.34,85.22,85.22,2400.0
2018-02-27 12:15:00,85.25,85.25,85.08,85.1,5249.0,85.25,85.25,85.08,85.1,5249.0
2018-02-27 12:20:00,85.1,85.11,84.87,84.87,7734.0,85.1,85.11,84.87,84.87,7734.0
2018-02-27 12:25:00,84.93,85.18,84.93,85.16,14934.0,84.93,85.18,84.93,85.16,14934.0
2018-02-27 12:30:00,85.16,85.27,85.1,85.1,4000.0,85.16,85.27,85.1,85.1,4000.0
2018-02-27 12:35:00,85.1,85.23,85.1,85.22,4510.0,85.1,85.23,85.1,85.22,4510.0
2018-02-27 12:40:00,85.26,85.26,85.19,85.26,2934.0,85.26,85.26,85.19,85.26,2934.0
2018-02-27 12:45:00,85.22,85.31,85.21,85.29,6060.0,85.22,85.31,85.21,85.29,6060.0
2018-02-27 12:50:00,85.29,85.47,85.29,85.43,5027.0,85.29,85.47,85.29,85.43,5027.0
2018-02-27 12:55:00,85.45,85.54,85.36,85.54,4000.0,85.45,85.54,85.36,85.54,4000.0
2018-02-27 13:00:00,85.49,85.49,85.42,85.46,2457.0,85.49,85.49,85.42,85.46,2457.0
2018-02-27 13:05:00,85.44,85.49,85.41,85.47,6313.0,85.44,85.49,85.41,85.47,6313.0
2018-02-27 13:10:00,85.48,85.49,85.42,85.42,1900.0,85.48,85.49,85.42,85.42,1900.0
2018-02-27 13:15:00,85.41,85.41,85.33,85.41,4100.0,85.41,85.41,85.33,85.41,4100.0
2018-02-27 13:20:00,85.41,85.46,85.39,85.42,3763.0,85.41,85.46,85.39,85.42,3763.0
2018-02-27 13:25:00,85.43,85.48,85.35,85.47,4400.0,85.43,85.48,85.35,85.47,4400.0
2018-02-27 13:30:00,85.43,85.43,85.32,85.34,3105.0,85.43,85.43,85.32,85.34,3105.0
2018-02-27 13:35:00,85.36,85.39,85.26,85.26,3200.0,85.36,85.39,85.26,85.26,3200.0
2018-02-27 13:40:00,85.23,85.43,85.23,85.43,4000.0,85.23,85.43,85.23,85.43,4000.0
2018-02-27 13:45:00,85.45,85.5,85.41,85.45,2000.0,85.45,85.5,85.41,85.45,2000.0
2018-02-27 13:50:00,85.4,85.42,85.27,85.37,6400.0,85.4,85.42,85.27,85.37,6400.0
2018-02-27 13:55:00,85.36,85.37,85.28,85.28,4615.0,85.36,85.37,85.28,85.28,4615.0
2018-02-27 14:00:00,85.3,85.35,85.21,85.21,5053.0,85.3,85.35,85.21,85.21,5053.0
2018-02-27 14:05:00,85.19,85.32,85.12,85.29,7827.0,85.19,85.32,85.12,85.29,7827.0
2018-02-27 14:10:00,85.33,85.36,85.24,85.35,4912.0,85.33,85.36,85.24,85.35,4912.0
2018-02-27 14:15:00,85.33,85.37,85.18,85.32,7893.0,85.33,85.37,85.18,85.32,7893.0
2018-02-27 14:20:00,85.29,85.35,85.25,85.25,7111.0,85.29,85.35,85.25,85.25,7111.0
2018-02-27 14:25:00,85.26,85.51,85.23,85.48,7678.0,85.26,85.51,85.23,85.48,7678.0
2018-02-27 14:30:00,85.45,85.63,85.45,85.63,5796.0,85.45,85.63,85.45,85.63,5796.0
2018-02-27 14:35:00,85.64,85.67,85.61,85.62,5160.0,85.64,85.67,85.61,85.62,5160.0
2018-02-27 14:40:00,85.63,85.63,85.46,85.5,6819.0,85.63,85.63,85.46,85.5,6819.0
2018-02-27 14:45:00,85.48,85.48,85.35,85.39,6678.0,85.48,85.48,85.35,85.39,6678.0
2018-02-27 14:50:00,85.4,85.43,85.34,85.38,4800.0,85.4,85.43,85.34,85.38,4800.0
2018-02-27 14:55:00,85.39,85.47,85.38,85.39,8045.0,85.39,85.47,85.38,85.39,8045.0
2018-02-27 15:00:00,85.39,85.46,85.31,85.31,8606.0,85.39,85.46,85.31,85.31,8606.0
2018-02-27 15:05:00,85.3,85.33,85.12,85.12,7857.0,85.3,85.33,85.12,85.12,7857.0
2018-02-27 15:10:00,85.15,85.25,85.15,85.17,10118.0,85.15,85.25,85.15,85.17,10118.0
2018-02-27 15:15:00,85.16,85.21,85.1,85.12,9852.0,85.16,85.21,85.1,85.12,9852.0
2018-02-27 15:20:00,85.12,85.18,85.04,85.15,22816.0,85.12,85.18,85.04,85.15,22816.0
2018-02-27 15:25:00,85.13,85.2,85.03,85.2,14860.0,85.13,85.2,85.03,85.2,14860.0
2018-02-27 15:30:00,85.25,85.27,85.13,85.13,11913.0,85.25,85.27,85.13,85.13,11913.0
2018-02-27 15:35:00,85.12,85.13,84.96,85.07,15972.0,85.12,85.13,84.96,85.07,15972.0
2018-02-27 15:40:00,85.03,85.13,84.98,85.06,18809.0,85.03,85.13,84.98,85.06,18809.0
2018-02-27 15:45:00,85.06,85.25,84.99,85.24,24371.0,85.06,85.25,84.99,85.24,24371.0
2018-02-27 15:50:00,85.24,85.39,85.07,85.15,39605.0,85.24,85.39,85.07,85.15,39605.0
2018-02-27 15:55:00,85.14,85.16,84.9,84.92,64442.0,85.14,85.16,84.9,84.92,64442.0
2018-02-28 09:30:00,85.27,85.79,85.27,85.79,10371.0,85.27,85.79,85.27,85.79,10371.0
2018-02-28 09:35:00,85.94,85.94,85.69,85.72,1624.0,85.94,85.94,85.69,85.72,1624.0
2018-02-28 09:40:00,85.71,85.78,85.64,85.76,2900.0,85.71,85.78,85.64,85.76,2900.0
2018-02-28 09:45:00,85.8,85.88,85.73,85.84,6300.0,85.8,85.88,85.73,85.84,6300.0
2018-02-28 09:50:00,85.84,85.97,85.82,85.93,2200.0,85.84,85.97,85.82,85.93,2200.0
2018-02-28 09:55:00,85.89,86.02,85.85,85.95,6541.0,85.89,86.02,85.85,85.95,6541.0
2018-02-28 10:00:00,85.99,86.05,85.92,86.05,4121.0,85.99,86.05,85.92,86.05,4121.0
2018-02-28 10:05:00,86.02,86.04,85.79,85.79,8131.0,86.02,86.04,85.79,85.79,8131.0
2018-02-28 10:10:00,85.74,85.8,85.6,85.6,3148.0,85.74,85.8,85.6,85.6,3148.0
2018-02-28 10:15:00,85.6,85.8,85.6,85.8,10072.0,85.6,85.8,85.6,85.8,10072.0
2018-02-28 10:20:00,85.82,85.91,85.75,85.91,7926.0,85.82,85.91,85.75,85.91,7926.0
2018-02-28 10:25:00,85.93,85.96,85.85,85.9,6311.0,85.93,85.96,85.85,85.9,6311.0
2018-02-28 10:30:00,85.9,86.04,85.87,86.04,12666.0,85.9,86.04,85.87,86.04,12666.0
2018-02-28 10:35:00,86.04,86.06,85.94,85.97,9657.0,86.04,86.06,85.94,85.97,9657.0
2018-02-28 10:40:00,85.95,85.96,85.76,85.79,10517.0,85.95,85.96,85.76,85.79,10517.0
2018-02-28 10:45:00,85.78,85.92,85.74,85.74,13365.0,85.78,85.92,85.74,85.74,13365.0
2018-02-28 10:50:00,85.72,85.82,85.72,85.74,10065.0,85.72,85.82,85.72,85.74,10065.0
2018-02-28 10:55:00,85.73,85.73,85.48,85.6,10498.0,85.73,85.73,85.48,85.6,10498.0
2018-02-28 11:00:00,85.56,85.58,85.42,85.42,3147.0,85.56,85.58,85.42,85.42,3147.0
2018-02-28 11:05:00,85.42,85.47,85.22,85.22,4336.0,85.42,85.47,85.22,85.22,4336.0
2018-02-28 11:10:00,85.16,85.28,85.14,85.19,8469.0,85.16,85.28,85.14,85.19,8469.0
2018-02-28 11:15:00,85.19,85.55,85.17,85.48,10811.0,85.19,85.55,85.17,85.48,10811.0
2018-02-28 11:20:00,85.48,85.51,85.33,85.41,7588.0,85.48,85.51,85.33,85.41,7588.0
2018-02-28 11:25:00,85.41,85.6,85.32,85.56,12000.0,85.41,85.6,85.32,85.56,12000.0
2018-02-28 11:30:00,85.54,85.57,85.22,85.22,4900.0,85.54,85.57,85.22,85.22,4900.0
2018-02-28 11:35:00,85.16,85.3,85.13,85.16,8334.0,85.16,85.3,85.13,85.16,8334.0
2018-02-28 11:40:00,85.19,85.38,85.13,85.38,18210.0,85.19,85.38,85.13,85.38,18210.0
2018-02-28 11:45:00,85.41,85.41,85.19,85.33,5580.0,85.41,85.41,85.19,85.33,5580.0
2018-02-28 11:50:00,85.33,85.43,85.31,85.42,6500.0,85.33,85.43,85.31,85.42,6500.0
2018-02-28 11:55:00,85.4,85.46,85.37,85.43,2710.0,85.4,85.46,85.37,85.43,2710.0
2018-02-28 12:00:00,85.44,85.54,85.44,85.5,8375.0,85.44,85.54,85.44,85.5,8375.0
2018-02-28 12:05:00,85.49,85.69,85.45,85.67,5469.0,85.49,85.69,85.45,85.67,5469.0
2018-02-28 12:10:00,85.7,85.7,85.61,85.67,9096.0,85.7,85.7,85.61,85.67,9096.0
2018-02-28 12:15:00,85.66,85.66,85.53,85.53,3300.0,85.66,85.66,85.53,85.53,3300.0
2018-02-28 12:20:00,85.48,85.58,85.46,85.58,3278.0,85.48,85.58,85.46,85.58,3278.0
2018-02-28 12:25:00,85.57,85.6,85.55,85.55,2200.0,85.57,85.6,85.55,85.55,2200.0
2018-02-28 12:30:00,85.49,85.62,85.48,85.58,8500.0,85.49,85.62,85.48,85.58,8500.0
2018-02-28 12:35:00,85.55,85.66,85.55,85.61,5300.0,85.55,85.66,85.55,85.61,5300.0
2018-02-28 12:40:00,85.61,85.7,85.56,85.7,4400.0,85.61,85.7,85.56,85.7,4400.0
2018-02-28 12:45:00,85.73,85.89,85.7,85.89,3924.0,85.73,85.89,85.7,85.89,3924.0
2018-02-28 12:50:00,85.88,85.91,85.74,85.84,5100.0,85.88,85.91,85.74,85.84,5100.0
2018-02-28 12:55:00,85.9,85.91,85.83,85.9,6255.0,85.9,85.91,85.83,85.9,6255.0
2018-02-28 13:00:00,85.84,85.86,85.75,85.81,3000.0,85.84,85.86,85.75,85.81,3000.0
2018-02-28 13:05:00,85.73,85.84,85.73,85.83,2800.0,85.73,85.84,85.73,85.83,2800.0
2018-02-28 13:10:00,85.83,85.89,85.8,85.8,5540.0,85.83,85.89,85.8,85.8,5540.0
2018-02-28 13:15:00,85.81,85.81,85.72,85.81,2900.0,85.81,85.81,85.72,85.81,2900.0
2018-02-28 13:20:00,85.8,85.87,85.75,85.87,2100.0,85.8,85.87,85.75,85.87,2100.0
2018-02-28 13:25:00,85.9,85.9,85.73,85.83,2800.0,85.9,85.9,85.73,85.83,2800.0
2018-02-28 13:30:00,85.79,85.98,85.78,85.97,8327.0,85.79,85.98,85.78,85.97,8327.0
2018-02-28 13:35:00,85.97,86.02,85.94,86.01,7944.0,85.97,86.02,85.94,86.01,7944.0
2018-02-28 13:40:00,86.03,86.1,85.99,86.01,3311.0,86.03,86.1,85.99,86.01,3311.0
2018-02-28 13:45:00,85.99,86.02,85.97,85.97,4989.0,85.99,86.02,85.97,85.97,4989.0
2018-02-28 13:50:00,85.93,85.96,85.88,85.94,3500.0,85.93,85.96,85.88,85.94,3500.0
2018-02-28 13:55:00,85.98,86.02,85.95,86.0,1891.0,85.98,86.02,85.95,86.0,1891.0
2018-02-28 14:00:00,86.05,86.13,86.05,86.05,2500.0,86.05,86.13,86.05,86.05,2500.0
2018-02-28 14:05:00,86.06,86.08,85.94,85.95,5204.0,86.06,86.08,85.94,85.95,5204.0
2018-02-28 14:10:00,85.95,86.01,85.91,85.97,4317.0,85.95,86.01,85.91,85.97,4317.0
2018-02-28 14:15:00,86.0,86.14,86.0,86.12,4453.0,86.0,86.14,86.0,86.12,4453.0
2018-02-28 14:20:00,86.1,86.11,86.04,86.04,3319.0,86.1,86.11,86.04,86.04,3319.0
2018-02-28 14:25:00,86.04,86.13,86.04,86.07,3863.0,86.04,86.13,86.04,86.07,3863.0
2018-02-28 14:30:00,86.07,86.07,85.85,85.85,3224.0,86.07,86.07,85.85,85.85,3224.0
2018-02-28 14:35:00,85.79,85.85,85.74,85.74,3700.0,85.79,85.85,85.74,85.74,3700.0
2018-02-28 14:40:00,85.72,85.77,85.68,85.68,4016.0,85.72,85.77,85.68,85.68,4016.0
2018-02-28 14:45:00,85.68,85.68,85.57,85.62,3700.0,85.68,85.68,85.57,85.62,3700.0
2018-02-28 14:50:00,85.61,85.61,85.48,85.5,3489.0,85.61,85.61,85.48,85.5,3489.0
2018-02-28 14:55:00,85.51,85.52,85.32,85.34,5697.0,85.51,85.52,85.32,85.34,5697.0
2018-02-28 15:00:00,85.35,85.4,85.16,85.18,5608.0,85.35,85.4,85.16,85.18,5608.0
2018-02-28 15:05:00,85.19,85.21,85.04,85.15,5916.0,85.19,85.21,85.04,85.15,5916.0
2018-02-28 15:10:00,85.19,85.26,85.09,85.24,7626.0,85.19,85.26,85.09,85.24,7626.0
2018-02-28 15:15:00,85.21,85.21,85.05,85.13,4900.0,85.21,85.21,85.05,85.13,4900.0
2018-02-28 15:20:00,85.12,85.14,85.0,85.07,7000.0,85.12,85.14,85.0,85.07,7000.0
2018-02-28 15:25:00,85.07,85.14,85.0,85.14,4860.0,85.07,85.14,85.0,85.14,4860.0
2018-02-28 15:30:00,85.12,85.18,85.02,85.08,13358.0,85.12,85.18,85.02,85.08,13358.0
2018-02-28 15:35:00,85.08,85.26,85.03,85.25,9500.0,85.08,85.26,85.03,85.25,9500.0
2018-02-28 15:40:00,85.27,85.28,85.17,85.17,13282.0,85.27,85.28,85.17,85.17,13282.0
2018-02-28 15:45:00,85.15,85.15,84.88,84.92,25270.0,85.15,85.15,84.88,84.92,25270.0
2018-02-28 15:50:00,84.9,84.9,84.69,84.7,46404.0,84.9,84.9,84.69,84.7,46404.0
2018-02-28 15:55:00,84.71,84.88,84.67,84.67,77212.0,84.71,84.88,84.67,84.67,77212.0
2018-03-01 09:30:00,84.67,85.19,84.62,84.72,23846.0,84.67,85.19,84.62,84.72,23846.0
2018-03-01 09:35:00,84.61,84.72,84.35,84.54,9406.0,84.61,84.72,84.35,84.54,9406.0
2018-03-01 09:40:00,84.56,84.56,84.06,84.12,12904.0,84.56,84.56,84.06,84.12,12904.0
2018-03-01 09:45:00,84.19,84.26,84.06,84.08,9322.0,84.19,84.26,84.06,84.08,9322.0
2018-03-01 09:50:00,84.12,84.39,83.87,83.87,9849.0,84.12,84.39,83.87,83.87,9849.0
2018-03-01 09:55:00,83.92,84.09,83.82,83.9,16637.0,83.92,84.09,83.82,83.9,16637.0
2018-03-01 10:00:00,83.87,84.26,83.75,84.26,18158.0,83.87,84.26,83.75,84.26,18158.0
2018-03-01 10:05:00,84.24,84.38,84.18,84.26,13066.0,84.24,84.38,84.18,84.26,13066.0
2018-03-01 10:10:00,84.22,84.24,83.93,84.05,8850.0,84.22,84.24,83.93,84.05,8850.0
2018-03-01 10:15:00,84.09,84.25,84.04,84.13,10650.0,84.09,84.25,84.04,84.13,10650.0
2018-03-01 10:20:00,84.17,84.2,84.05,84.15,10646.0,84.17,84.2,84.05,84.15,10646.0
2018-03-01 10:25:00,84.13,84.44,84.04,84.34,11006.0,84.13,84.44,84.04,84.34,11006.0
2018-03-01 10:30:00,84.36,84.74,84.26,84.74,7693.0,84.36,84.74,84.26,84.74,7693.0
2018-03-01 10:35:00,84.82,84.93,84.7,84.81,6742.0,84.82,84.93,84.7,84.81,6742.0
2018-03-01 10:40:00,84.81,84.94,84.75,84.86,6409.0,84.81,84.94,84.75,84.86,6409.0
2018-03-01 10:45:00,84.81,84.89,84.57,84.69,7315.0,84.81,84.89,84.57,84.69,7315.0
2018-03-01 10:50:00,84.72,84.74,84.55,84.72,5588.0,84.72,84.74,84.55,84.72,5588.0
2018-03-01 10:55:00,84.7,84.7,84.37,84.42,6937.0,84.7,84.7,84.37,84.42,6937.0
2018-03-01 11:00:00,84.43,84.62,84.41,84.61,10056.0,84.43,84.62,84.41,84.61,10056.0
2018-03-01 11:05:00,84.66,84.84,84.62,84.79,8106.0,84.66,84.84,84.62,84.79,8106.0
2018-03-01 11:10:00,84.75,84.75,84.54,84.67,6966.0,84.75,84.75,84.54,84.67,6966.0
2018-03-01 11:15:00,84.71,84.96,84.7,84.96,10315.0,84.71,84.96,84.7,84.96,10315.0
2018-03-01 11:20:00,85.0,85.0,84.8,84.82,8173.0,85.0,85.0,84.8,84.82,8173.0
2018-03-01 11:25:00,84.8,84.8,84.47,84.58,8302.0,84.8,84.8,84.47,84.58,8302.0
2018-03-01 11:30:00,84.59,84.73,84.57,84.73,8764.0,84.59,84.73,84.57,84.73,8764.0
2018-03-01 11:35:00,84.76,84.84,84.67,84.69,11156.0,84.76,84.84,84.67,84.69,11156.0
2018-03-01 11:40:00,84.77,84.85,84.67,84.85,5509.0,84.77,84.85,84.67,84.85,5509.0
2018-03-01 11:45:00,84.86,84.95,84.82,84.85,8688.0,84.86,84.95,84.82,84.85,8688.0
2018-03-01 11:50:00,84.85,84.97,84.79,84.96,5807.0,84.85,84.97,84.79,84.96,5807.0
2018-03-01 11:55:00,84.98,85.03,84.81,84.89,9298.0,84.98,85.03,84.81,84.89,9298.0
2018-03-01 12:00:00,84.89,84.92,84.63,84.67,6052.0,84.89,84.92,84.63,84.67,6052.0
2018-03-01 12:05:00,84.65,84.74,84.59,84.65,6258.0,84.65,84.74,84.59,84.65,6258.0
2018-03-01 12:10:00,84.66,84.76,84.66,84.74,4628.0,84.66,84.76,84.66,84.74,4628.0
2018-03-01 12:15:00,84.71,84.71,84.52,84.54,9462.0,84.71,84.71,84.52,84.54,9462.0
2018-03-01 12:20:00,84.52,84.56,84.38,84.53,5386.0,84.52,84.56,84.38,84.53,5386.0
2018-03-01 12:25:00,84.42,84.54,84.38,84.54,4753.0,84.42,84.54,84.38,84.54,4753.0
2018-03-01 12:30:00,84.49,84.49,84.26,84.4,5561.0,84.49,84.49,84.26,84.4,5561.0
2018-03-01 12:35:00,84.42,84.55,84.4,84.53,10311.0,84.42,84.55,84.4,84.53,10311.0
2018-03-01 12:40:00,84.5,84.79,84.45,84.69,5203.0,84.5,84.79,84.45,84.69,5203.0
2018-03-01 12:45:00,84.72,84.74,84.63,84.72,7495.0,84.72,84.74,84.63,84.72,7495.0
2018-03-01 12:50:00,84.72,84.76,84.56,84.67,6655.0,84.72,84.76,84.56,84.67,6655.0
2018-03-01 12:55:00,84.7,84.71,84.57,84.7,5297.0,84.7,84.71,84.57,84.7,5297.0
2018-03-01 13:00:00,84.63,84.63,84.26,84.38,15398.0,84.63,84.63,84.26,84.38,15398.0
2018-03-01 13:05:00,84.31,84.43,84.18,84.39,13734.0,84.31,84.43,84.18,84.39,13734.0
2018-03-01 13:10:00,84.39,84.46,84.24,84.38,6353.0,84.39,84.46,84.24,84.38,6353.0
2018-03-01 13:15:00,84.41,84.44,84.24,84.3,7800.0,84.41,84.44,84.24,84.3,7800.0
2018-03-01 13:20:00,84.3,84.3,84.24,84.29,4336.0,84.3,84.3,84.24,84.29,4336.0
2018-03-01 13:25:00,84.31,84.5,84.31,84.44,6041.0,84.31,84.5,84.31,84.44,6041.0
2018-03-01 13:30:00,84.37,84.47,84.22,84.22,7002.0,84.37,84.47,84.22,84.22,7002.0
2018-03-01 13:35:00,84.23,84.39,84.2,84.31,6266.0,84.23,84.39,84.2,84.31,6266.0
2018-03-01 13:40:00,84.31,84.34,84.23,84.23,6000.0,84.31,84.34,84.23,84.23,6000.0
2018-03-01 13:45:00,84.2,84.2,83.98,83.98,11269.0,84.2,84.2,83.98,83.98,11269.0
2018-03-01 13:50:00,84.0,84.19,83.99,84.06,10781.0,84.0,84.19,83.99,84.06,10781.0
2018-03-01 13:55:00,84.06,84.13,83.96,84.03,26014.0,84.06,84.13,83.96,84.03,26014.0
2018-03-01 14:00:00,84.05,84.1,83.62,83.81,17585.0,84.05,84.1,83.62,83.81,17585.0
2018-03-01 14:05:00,83.79,84.1,83.69,83.91,59906.0,83.79,84.1,83.69,83.91,59906.0
2018-03-01 14:10:00,83.88,83.99,83.69,83.89,21530.0,83.88,83.99,83.69,83.89,21530.0
2018-03-01 14:15:00,83.86,84.26,83.75,84.21,36103.0,83.86,84.26,83.75,84.21,36103.0
2018-03-01 14:20:00,84.23,84.32,84.14,84.18,40873.0,84.23,84.32,84.14,84.18,40873.0
2018-03-01 14:25:00,84.15,84.42,84.08,84.42,16202.0,84.15,84.42,84.08,84.42,16202.0
2018-03-01 14:30:00,84.44,84.44,84.2,84.25,36980.0,84.44,84.44,84.2,84.25,36980.0
2018-03-01 14:35:00,84.29,84.29,84.06,84.09,16477.0,84.29,84.29,84.06,84.09,16477.0
2018-03-01 14:40:00,84.15,84.4,84.12,84.4,31226.0,84.15,84.4,84.12,84.4,31226.0
2018-03-01 14:45:00,84.44,84.58,84.34,84.34,14512.0,84.44,84.58,84.34,84.34,14512.0
2018-03-01 14:50:00,84.37,84.57,84.37,84.42,14450.0,84.37,84.57,84.37,84.42,14450.0
2018-03-01 14:55:00,84.44,84.63,84.43,84.59,18915.0,84.44,84.63,84.43,84.59,18915.0
2018-03-01 15:00:00,84.56,84.6,84.13,84.13,18490.0,84.56,84.6,84.13,84.13,18490.0
2018-03-01 15:05:00,84.16,84.6,84.16,84.56,26137.0,84.16,84.6,84.16,84.56,26137.0
2018-03-01 15:10:00,84.55,84.89,84.5,84.78,23521.0,84.55,84.89,84.5,84.78,23521.0
2018-03-01 15:15:00,84.76,85.0,84.71,85.0,22532.0,84.76,85.0,84.71,85.0,22532.0
2018-03-01 15:20:00,85.05,85.08,84.84,84.91,31394.0,85.05,85.08,84.84,84.91,31394.0
2018-03-01 15:25:00,84.9,85.14,84.89,85.01,22519.0,84.9,85.14,84.89,85.01,22519.0
2018-03-01 15:30:00,84.97,85.1,84.6,84.71,35082.0,84.97,85.1,84.6,84.71,35082.0
2018-03-01 15:35:00,84.74,84.74,84.51,84.55,34364.0,84.74,84.74,84.51,84.55,34364.0
2018-03-01 15:40:00,84.53,84.64,84.47,84.54,40680.0,84.53,84.64,84.47,84.54,40680.0
2018-03-01 15:45:00,84.55,84.91,84.48,84.88,63834.0,84.55,84.91,84.48,84.88,63834.0
2018-03-01 15:50:00,84.9,84.97,84.64,84.71,52477.0,84.9,84.97,84.64,84.71,52477.0
2018-03-01 15:55:00,84.72,84.78,84.5,84.53,78021.0,84.72,84.78,84.5,84.53,78021.0
2018-03-02 09:30:00,83.81,83.81,83.09,83.4,23874.0,83.81,83.81,83.09,83.4,23874.0
2018-03-02 09:35:00,83.4,83.6,83.3,83.48,3700.0,83.4,83.6,83.3,83.48,3700.0
2018-03-02 09:40:00,83.51,83.85,83.46,83.69,8800.0,83.51,83.85,83.46,83.69,8800.0
2018-03-02 09:45:00,83.69,83.86,83.45,83.54,8102.0,83.69,83.86,83.45,83.54,8102.0
2018-03-02 09:50:00,83.7,83.83,83.47,83.63,25356.0,83.7,83.83,83.47,83.63,25356.0
2018-03-02 09:55:00,83.61,83.83,83.57,83.79,8881.0,83.61,83.83,83.57,83.79,8881.0
2018-03-02 10:00:00,83.78,83.95,83.67,83.71,20729.0,83.78,83.95,83.67,83.71,20729.0
2018-03-02 10:05:00,83.71,83.76,83.5,83.76,11219.0,83.71,83.76,83.5,83.76,11219.0
2018-03-02 10:10:00,83.74,83.83,83.61,83.73,5814.0,83.74,83.83,83.61,83.73,5814.0
2018-03-02 10:15:00,83.74,83.74,83.39,83.45,8915.0,83.74,83.74,83.39,83.45,8915.0
2018-03-02 10:20:00,83.42,83.62,83.35,83.49,8854.0,83.42,83.62,83.35,83.49,8854.0
2018-03-02 10:25:00,83.53,83.65,83.42,83.54,5259.0,83.53,83.65,83.42,83.54,5259.0
2018-03-02 10:30:00,83.48,83.75,83.44,83.69,3004.0,83.48,83.75,83.44,83.69,3004.0
2018-03-02 10:35:00,83.68,83.81,83.68,83.73,8902.0,83.68,83.81,83.68,83.73,8902.0
2018-03-02 10:40:00,83.81,83.97,83.77,83.89,5609.0,83.81,83.97,83.77,83.89,5609.0
2018-03-02 10:45:00,83.86,83.89,83.68,83.69,7085.0,83.86,83.89,83.68,83.69,7085.0
2018-03-02 10:50:00,83.73,83.73,83.64,83.67,3200.0,83.73,83.73,83.64,83.67,3200.0
2018-03-02 10:55:00,83.66,83.7,83.6,83.6,4409.0,83.66,83.7,83.6,83.6,4409.0
2018-03-02 11:00:00,83.61,83.67,83.59,83.59,3400.0,83.61,83.67,83.59,83.59,3400.0
2018-03-02 11:05:00,83.56,83.59,83.47,83.57,4300.0,83.56,83.59,83.47,83.57,4300.0
2018-03-02 11:10:00,83.57,83.63,83.49,83.59,3479.0,83.57,83.63,83.49,83.59,3479.0
2018-03-02 11:15:00,83.6,83.69,83.42,83.5,6519.0,83.6,83.69,83.42,83.5,6519.0
2018-03-02 11:20:00,83.42,83.57,83.39,83.57,5285.0,83.42,83.57,83.39,83.57,5285.0
2018-03-02 11:25:00,83.63,83.91,83.63,83.91,4616.0,83.63,83.91,83.63,83.91,4616.0
2018-03-02 11:30:00,83.9,83.91,83.72,83.77,2800.0,83.9,83.91,83.72,83.77,2800.0
2018-03-02 11:35:00,83.7,83.8,83.62,83.79,7000.0,83.7,83.8,83.62,83.79,7000.0
2018-03-02 11:40:00,83.78,83.98,83.75,83.91,5067.0,83.78,83.98,83.75,83.91,5067.0
2018-03-02 11:45:00,83.92,84.15,83.92,84.08,9306.0,83.92,84.15,83.92,84.08,9306.0
2018-03-02 11:50:00,84.15,84.22,84.1,84.15,4309.0,84.15,84.22,84.1,84.15,4309.0
2018-03-02 11:55:00,84.11,84.29,84.1,84.29,8560.0,84.11,84.29,84.1,84.29,8560.0
2018-03-02 12:00:00,84.27,84.4,84.27,84.37,3100.0,84.27,84.4,84.27,84.37,3100.0
2018-03-02 12:05:00,84.28,84.33,84.23,84.23,2877.0,84.28,84.33,84.23,84.23,2877.0
2018-03-02 12:10:00,84.25,84.27,84.14,84.24,5207.0,84.25,84.27,84.14,84.24,5207.0
2018-03-02 12:15:00,84.28,84.33,84.23,84.29,3887.0,84.28,84.33,84.23,84.29,3887.0
2018-03-02 12:20:00,84.31,84.42,84.26,84.42,3700.0,84.31,84.42,84.26,84.42,3700.0
2018-03-02 12:25:00,84.46,84.6,84.46,84.6,6522.0,84.46,84.6,84.46,84.6,6522.0
2018-03-02 12:30:00,84.55,84.58,84.42,84.48,7100.0,84.55,84.58,84.42,84.48,7100.0
2018-03-02 12:35:00,84.48,84.63,84.43,84.55,6602.0,84.48,84.63,84.43,84.55,6602.0
2018-03-02 12:40:00,84.54,84.73,84.54,84.67,3309.0,84.54,84.73,84.54,84.67,3309.0
2018-03-02 12:45:00,84.65,84.86,84.64,84.85,6545.0,84.65,84.86,84.64,84.85,6545.0
2018-03-02 12:50:00,84.85,84.9,84.82,84.9,4740.0,84.85,84.9,84.82,84.9,4740.0
2018-03-02 12:55:00,84.91,84.94,84.83,84.91,3200.0,84.91,84.94,84.83,84.91,3200.0
2018-03-02 13:00:00,84.91,84.94,84.85,84.85,1300.0,84.91,84.94,84.85,84.85,1300.0
2018-03-02 13:05:00,84.86,84.87,84.68,84.68,4990.0,84.86,84.87,84.68,84.68,4990.0
2018-03-02 13:10:00,84.71,84.72,84.47,84.49,4000.0,84.71,84.72,84.47,84.49,4000.0
2018-03-02 13:15:00,84.49,84.6,84.49,84.59,5023.0,84.49,84.6,84.49,84.59,5023.0
2018-03-02 13:20:00,84.64,84.71,84.57,84.57,5200.0,84.64,84.71,84.57,84.57,5200.0
2018-03-02 13:25:00,84.52,84.61,84.51,84.52,3309.0,84.52,84.61,84.51,84.52,3309.0
2018-03-02 13:30:00,84.5,84.58,84.46,84.47,3851.0,84.5,84.58,84.46,84.47,3851.0
2018-03-02 13:35:00,84.45,84.55,84.39,84.52,7886.0,84.45,84.55,84.39,84.52,7886.0
2018-03-02 13:40:00,84.54,84.58,84.52,84.58,4300.0,84.54,84.58,84.52,84.58,4300.0
2018-03-02 13:45:00,84.58,84.84,84.58,84.84,4218.0,84.58,84.84,84.58,84.84,4218.0
2018-03-02 13:50:00,84.83,84.84,84.68,84.68,5009.0,84.83,84.84,84.68,84.68,5009.0
2018-03-02 13:55:00,84.67,84.81,84.57,84.77,17762.0,84.67,84.81,84.57,84.77,17762.0
2018-03-02 14:00:00,84.82,85.07,84.82,85.05,10642.0,84.82,85.07,84.82,85.05,10642.0
2018-03-02 14:05:00,85.05,85.12,85.0,85.08,7152.0,85.05,85.12,85.0,85.08,7152.0
2018-03-02 14:10:00,85.08,85.24,85.05,85.17,16065.0,85.08,85.24,85.05,85.17,16065.0
2018-03-02 14:15:00,85.19,85.21,85.09,85.13,6730.0,85.19,85.21,85.09,85.13,6730.0
2018-03-02 14:20:00,85.1,85.1,84.91,84.96,4886.0,85.1,85.1,84.91,84.96,4886.0
2018-03-02 14:25:00,84.96,85.08,84.96,85.06,6913.0,84.96,85.08,84.96,85.06,6913.0
2018-03-02 14:30:00,85.06,85.08,84.92,84.97,7205.0,85.06,85.08,84.92,84.97,7205.0
2018-03-02 14:35:00,85.0,85.24,84.97,85.24,6300.0,85.0,85.24,84.97,85.24,6300.0
2018-03-02 14:40:00,85.24,85.28,85.17,85.26,7441.0,85.24,85.28,85.17,85.26,7441.0
2018-03-02 14:45:00,85.3,85.4,85.28,85.39,9384.0,85.3,85.4,85.28,85.39,9384.0
2018-03-02 14:50:00,85.4,85.52,85.37,85.44,10029.0,85.4,85.52,85.37,85.44,10029.0
2018-03-02 14:55:00,85.43,85.44,85.29,85.35,10082.0,85.43,85.44,85.29,85.35,10082.0
2018-03-02 15:00:00,85.33,85.33,85.2,85.22,8853.0,85.33,85.33,85.2,85.22,8853.0
2018-03-02 15:05:00,85.22,85.29,85.11,85.29,11971.0,85.22,85.29,85.11,85.29,11971.0
2018-03-02 15:10:00,85.3,85.32,85.2,85.26,10589.0,85.3,85.32,85.2,85.26,10589.0
2018-03-02 15:15:00,85.25,85.42,85.21,85.4,13020.0,85.25,85.42,85.21,85.4,13020.0
2018-03-02 15:20:00,85.41,85.42,85.36,85.41,6039.0,85.41,85.42,85.36,85.41,6039.0
2018-03-02 15:25:00,85.4,85.54,85.39,85.48,14060.0,85.4,85.54,85.39,85.48,14060.0
2018-03-02 15:30:00,85.46,85.67,85.45,85.62,13215.0,85.46,85.67,85.45,85.62,13215.0
2018-03-02 15:35:00,85.62,85.74,85.6,85.74,11626.0,85.62,85.74,85.6,85.74,11626.0
2018-03-02 15:40:00,85.74,85.78,85.69,85.78,24830.0,85.74,85.78,85.69,85.78,24830.0
2018-03-02 15:45:00,85.76,85.76,85.5,85.54,26638.0,85.76,85.76,85.5,85.54,26638.0
2018-03-02 15:50:00,85.58,85.84,85.57,85.82,29728.0,85.58,85.84,85.57,85.82,29728.0
2018-03-02 15:55:00,85.8,85.95,85.73,85.77,67851.0,85.8,85.95,85.73,85.77,67851.0
2018-03-05 09:30:00,85.44,85.44,84.55,85.0,19816.0,85.44,85.44,84.55,85.0,19816.0
2018-03-05 09:35:00,85.05,85.05,84.71,84.87,4200.0,85.05,85.05,84.71,84.87,4200.0
2018-03-05 09:40:00,84.96,85.09,84.86,85.0,4290.0,84.96,85.09,84.86,85.0,4290.0
2018-03-05 09:45:00,84.84,84.95,84.74,84.78,7200.0,84.84,84.95,84.74,84.78,7200.0
2018-03-05 09:50:00,84.78,85.0,84.76,84.99,1909.0,84.78,85.0,84.76,84.99,1909.0
2018-03-05 09:55:00,85.06,85.19,84.89,84.95,6291.0,85.06,85.19,84.89,84.95,6291.0
2018-03-05 10:00:00,84.97,85.13,84.92,84.93,11662.0,84.97,85.13,84.92,84.93,11662.0
2018-03-05 10:05:00,84.99,85.08,84.82,84.88,6600.0,84.99,85.08,84.82,84.88,6600.0
2018-03-05 10:10:00,84.84,84.86,84.67,84.69,7416.0,84.84,84.86,84.67,84.69,7416.0
2018-03-05 10:15:00,84.66,84.66,84.5,84.58,4300.0,84.66,84.66,84.5,84.58,4300.0
2018-03-05 10:20:00,84.57,84.67,84.56,84.64,4298.0,84.57,84.67,84.56,84.64,4298.0
2018-03-05 10:25:00,84.66,84.69,84.56,84.6,2709.0,84.66,84.69,84.56,84.6,2709.0
2018-03-05 10:30:00,84.7,84.8,84.66,84.77,3493.0,84.7,84.8,84.66,84.77,3493.0
2018-03-05 10:35:00,84.76,84.91,84.76,84.86,5297.0,84.76,84.91,84.76,84.86,5297.0
2018-03-05 10:40:00,84.85,84.9,84.8,84.9,3515.0,84.85,84.9,84.8,84.9,3515.0
2018-03-05 10:45:00,84.89,85.09,84.86,85.03,10617.0,84.89,85.09,84.86,85.03,10617.0
2018-03-05 10:50:00,85.05,85.09,85.04,85.04,2000.0,85.05,85.09,85.04,85.04,2000.0
2018-03-05 10:55:00,85.08,85.4,85.08,85.4,2400.0,85.08,85.4,85.08,85.4,2400.0
2018-03-05 11:00:00,85.38,85.58,85.35,85.55,10692.0,85.38,85.58,85.35,85.55,10692.0
2018-03-05 11:05:00,85.5,85.7,85.45,85.68,4519.0,85.5,85.7,85.45,85.68,4519.0
2018-03-05 11:10:00,85.65,85.65,85.5,85.59,3048.0,85.65,85.65,85.5,85.59,3048.0
2018-03-05 11:15:00,85.57,85.57,85.39,85.4,1591.0,85.57,85.57,85.39,85.4,1591.0
2018-03-05 11:20:00,85.47,85.69,85.47,85.66,4000.0,85.47,85.69,85.47,85.66,4000.0
2018-03-05 11:25:00,85.69,85.69,85.57,85.57,5019.0,85.69,85.69,85.57,85.57,5019.0
2018-03-05 11:30:00,85.59,85.64,85.59,85.63,3200.0,85.59,85.64,85.59,85.63,3200.0
2018-03-05 11:35:00,85.58,85.79,85.57,85.79,3842.0,85.58,85.79,85.57,85.79,3842.0
2018-03-05 11:40:00,85.76,85.86,85.71,85.72,5768.0,85.76,85.86,85.71,85.72,5768.0
2018-03-05 11:45:00,85.7,85.89,85.7,85.82,4900.0,85.7,85.89,85.7,85.82,4900.0
2018-03-05 11:50:00,85.84,85.89,85.71,85.71,2100.0,85.84,85.89,85.71,85.71,2100.0
2018-03-05 11:55:00,85.71,85.83,85.66,85.8,3400.0,85.71,85.83,85.66,85.8,3400.0
2018-03-05 12:00:00,85.81,85.92,85.79,85.91,3500.0,85.81,85.92,85.79,85.91,3500.0
2018-03-05 12:05:00,85.92,85.93,85.83,85.87,3506.0,85.92,85.93,85.83,85.87,3506.0
2018-03-05 12:10:00,85.92,85.92,85.81,85.81,1800.0,85.92,85.92,85.81,85.81,1800.0
2018-03-05 12:15:00,85.79,85.83,85.75,85.76,3133.0,85.79,85.83,85.75,85.76,3133.0
2018-03-05 12:20:00,85.75,85.78,85.66,85.66,2600.0,85.75,85.78,85.66,85.66,2600.0
2018-03-05 12:25:00,85.63,85.73,85.63,85.68,1800.0,85.63,85.73,85.63,85.68,1800.0
2018-03-05 12:30:00,85.69,85.73,85.57,85.6,2781.0,85.69,85.73,85.57,85.6,2781.0
2018-03-05 12:35:00,85.63,85.74,85.63,85.74,1000.0,85.63,85.74,85.63,85.74,1000.0
2018-03-05 12:40:00,85.77,85.81,85.74,85.74,4013.0,85.77,85.81,85.74,85.74,4013.0
2018-03-05 12:45:00,85.78,85.83,85.73,85.73,2944.0,85.78,85.83,85.73,85.73,2944.0
2018-03-05 12:50:00,85.73,85.75,85.7,85.75,1851.0,85.73,85.75,85.7,85.75,1851.0
2018-03-05 12:55:00,85.72,85.8,85.72,85.76,1696.0,85.72,85.8,85.72,85.76,1696.0
2018-03-05 13:00:00,85.81,85.93,85.81,85.89,3647.0,85.81,85.93,85.81,85.89,3647.0
2018-03-05 13:05:00,85.89,85.93,85.82,85.83,2700.0,85.89,85.93,85.82,85.83,2700.0
2018-03-05 13:10:00,85.86,85.89,85.81,85.81,1400.0,85.86,85.89,85.81,85.81,1400.0
2018-03-05 13:15:00,85.84,85.86,85.75,85.8,1200.0,85.84,85.86,85.75,85.8,1200.0
2018-03-05 13:20:00,85.81,85.9,85.76,85.9,1248.0,85.81,85.9,85.76,85.9,1248.0
2018-03-05 13:25:00,85.87,85.87,85.79,85.85,3600.0,85.87,85.87,85.79,85.85,3600.0
2018-03-05 13:30:00,85.81,85.86,85.66,85.67,2209.0,85.81,85.86,85.66,85.67,2209.0
2018-03-05 13:35:00,85.72,85.74,85.7,85.72,5600.0,85.72,85.74,85.7,85.72,5600.0
2018-03-05 13:40:00,85.78,85.87,85.78,85.81,2798.0,85.78,85.87,85.78,85.81,2798.0
2018-03-05 13:45:00,85.8,85.81,85.7,85.8,4909.0,85.8,85.81,85.7,85.8,4909.0
2018-03-05 13:50:00,85.8,85.85,85.72,85.84,4433.0,85.8,85.85,85.72,85.84,4433.0
2018-03-05 13:55:00,85.85,85.89,85.83,85.88,2600.0,85.85,85.89,85.83,85.88,2600.0
2018-03-05 14:00:00,85.89,85.99,85.88,85.93,4024.0,85.89,85.99,85.88,85.93,4024.0
2018-03-05 14:05:00,85.91,85.95,85.87,85.95,4885.0,85.91,85.95,85.87,85.95,4885.0
2018-03-05 14:10:00,85.96,85.97,85.79,85.83,3990.0,85.96,85.97,85.79,85.83,3990.0
2018-03-05 14:15:00,85.86,85.88,85.77,85.77,4299.0,85.86,85.88,85.77,85.77,4299.0
2018-03-05 14:20:00,85.76,85.87,85.76,85.87,4016.0,85.76,85.87,85.76,85.87,4016.0
2018-03-05 14:25:00,85.86,85.96,85.86,85.92,2702.0,85.86,85.96,85.86,85.92,2702.0
2018-03-05 14:30:00,85.95,86.06,85.95,86.05,4671.0,85.95,86.06,85.95,86.05,4671.0
2018-03-05 14:35:00,86.08,86.12,85.98,86.12,3565.0,86.08,86.12,85.98,86.12,3565.0
2018-03-05 14:40:00,86.13,86.22,86.12,86.22,5600.0,86.13,86.22,86.12,86.22,5600.0
2018-03-05 14:45:00,86.23,86.28,86.16,86.25,5049.0,86.23,86.28,86.16,86.25,5049.0
2018-03-05 14:50:00,86.27,86.27,86.17,86.2,1900.0,86.27,86.27,86.17,86.2,1900.0
2018-03-05 14:55:00,86.22,86.34,86.2,86.34,6939.0,86.22,86.34,86.2,86.34,6939.0
2018-03-05 15:00:00,86.34,86.38,86.29,86.35,5054.0,86.34,86.38,86.29,86.35,5054.0
2018-03-05 15:05:00,86.35,86.39,86.22,86.22,13919.0,86.35,86.39,86.22,86.22,13919.0
2018-03-05 15:10:00,86.24,86.25,86.2,86.22,3707.0,86.24,86.25,86.2,86.22,3707.0
2018-03-05 15:15:00,86.23,86.26,86.19,86.24,8094.0,86.23,86.26,86.19,86.24,8094.0
2018-03-05 15:20:00,86.23,86.26,86.22,86.25,5290.0,86.23,86.26,86.22,86.25,5290.0
2018-03-05 15:25:00,86.26,86.29,86.04,86.04,7885.0,86.26,86.29,86.04,86.04,7885.0
2018-03-05 15:30:00,86.04,86.25,86.04,86.22,12617.0,86.04,86.25,86.04,86.22,12617.0
2018-03-05 15:35:00,86.21,86.28,86.2,86.23,6763.0,86.21,86.28,86.2,86.23,6763.0
2018-03-05 15:40:00,86.22,86.36,86.2,86.3,13498.0,86.22,86.36,86.2,86.3,13498.0
2018-03-05 15:45:00,86.32,86.37,86.29,86.29,14696.0,86.32,86.37,86.29,86.29,14696.0
2018-03-05 15:50:00,86.28,86.28,86.15,86.22,22711.0,86.28,86.28,86.15,86.22,22711.0
2018-03-05 15:55:00,86.23,86.26,86.04,86.06,53163.0,86.23,86.26,86.04,86.06,53163.0
2018-03-06 09:30:00,86.21,86.48,86.05,86.48,19088.0,86.21,86.48,86.05,86.48,19088.0
2018-03-06 09:35:00,86.48,86.7,86.33,86.49,13119.0,86.48,86.7,86.33,86.49,13119.0
2018-03-06 09:40:00,86.62,86.69,86.31,86.36,4945.0,86.62,86.69,86.31,86.36,4945.0
2018-03-06 09:45:00,86.38,86.46,86.33,86.38,1492.0,86.38,86.46,86.33,86.38,1492.0
2018-03-06 09:50:00,86.43,86.45,86.19,86.25,4196.0,86.43,86.45,86.19,86.25,4196.0
2018-03-06 09:55:00,86.17,86.27,86.17,86.19,6726.0,86.17,86.27,86.17,86.19,6726.0
2018-03-06 10:00:00,86.16,86.4,86.15,86.36,11900.0,86.16,86.4,86.15,86.36,11900.0
2018-03-06 10:05:00,86.36,86.5,86.32,86.36,6700.0,86.36,86.5,86.32,86.36,6700.0
2018-03-06 10:10:00,86.33,86.36,86.25,86.35,5450.0,86.33,86.36,86.25,86.35,5450.0
2018-03-06 10:15:00,86.35,86.5,86.35,86.5,9850.0,86.35,86.5,86.35,86.5,9850.0
2018-03-06 10:20:00,86.5,86.55,86.41,86.55,8181.0,86.5,86.55,86.41,86.55,8181.0
2018-03-06 10:25:00,86.58,86.79,86.56,86.76,5229.0,86.58,86.79,86.56,86.76,5229.0
2018-03-06 10:30:00,86.76,86.8,86.71,86.73,9284.0,86.76,86.8,86.71,86.73,9284.0
2018-03-06 10:35:00,86.73,86.77,86.67,86.75,7009.0,86.73,86.77,86.67,86.75,7009.0
2018-03-06 10:40:00,86.75,86.78,86.69,86.75,7353.0,86.75,86.78,86.69,86.75,7353.0
2018-03-06 10:45:00,86.79,86.8,86.59,86.59,9188.0,86.79,86.8,86.59,86.59,9188.0
2018-03-06 10:50:00,86.61,86.7,86.46,86.47,10697.0,86.61,86.7,86.46,86.47,10697.0
2018-03-06 10:55:00,86.53,86.53,86.3,86.36,9000.0,86.53,86.53,86.3,86.36,9000.0
2018-03-06 11:00:00,86.36,86.51,86.31,86.49,8300.0,86.36,86.51,86.31,86.49,8300.0
2018-03-06 11:05:00,86.45,86.64,86.45,86.6,4136.0,86.45,86.64,86.45,86.6,4136.0
2018-03-06 11:10:00,86.55,86.68,86.5,86.65,4980.0,86.55,86.68,86.5,86.65,4980.0
2018-03-06 11:15:00,86.61,86.7,86.55,86.7,5700.0,86.61,86.7,86.55,86.7,5700.0
2018-03-06 11:20:00,86.68,86.68,86.54,86.55,4982.0,86.68,86.68,86.54,86.55,4982.0
2018-03-06 11:25:00,86.55,86.55,86.4,86.4,6701.0,86.55,86.55,86.4,86.4,6701.0
2018-03-06 11:30:00,86.42,86.52,86.4,86.49,7552.0,86.42,86.52,86.4,86.49,7552.0
2018-03-06 11:35:00,86.48,86.51,86.34,86.34,5909.0,86.48,86.51,86.34,86.34,5909.0
2018-03-06 11:40:00,86.28,86.4,86.24,86.37,5359.0,86.28,86.4,86.24,86.37,5359.0
2018-03-06 11:45:00,86.38,86.42,86.38,86.38,2464.0,86.38,86.42,86.38,86.38,2464.0
2018-03-06 11:50:00,86.38,86.43,86.33,86.43,6804.0,86.38,86.43,86.33,86.43,6804.0
2018-03-06 11:55:00,86.37,86.47,86.36,86.47,2976.0,86.37,86.47,86.36,86.47,2976.0
2018-03-06 12:00:00,86.45,86.45,86.35,86.4,2400.0,86.45,86.45,86.35,86.4,2400.0
2018-03-06 12:05:00,86.41,86.43,86.34,86.35,4068.0,86.41,86.43,86.34,86.35,4068.0
2018-03-06 12:10:00,86.37,86.39,86.34,86.38,901.0,86.37,86.39,86.34,86.38,901.0
2018-03-06 12:15:00,86.36,86.43,86.3,86.39,3700.0,86.36,86.43,86.3,86.39,3700.0
2018-03-06 12:20:00,86.4,86.4,86.26,86.26,1900.0,86.4,86.4,86.26,86.26,1900.0
2018-03-06 12:25:00,86.24,86.33,86.24,86.28,7165.0,86.24,86.33,86.24,86.28,7165.0
2018-03-06 12:30:00,86.29,86.32,86.28,86.31,2414.0,86.29,86.32,86.28,86.31,2414.0
2018-03-06 12:35:00,86.31,86.4,86.29,86.34,2700.0,86.31,86.4,86.29,86.34,2700.0
2018-03-06 12:40:00,86.38,86.48,86.38,86.48,1200.0,86.38,86.48,86.38,86.48,1200.0
2018-03-06 12:45:00,86.43,86.47,86.36,86.38,2449.0,86.43,86.47,86.36,86.38,2449.0
2018-03-06 12:50:00,86.41,86.5,86.41,86.43,3500.0,86.41,86.5,86.41,86.43,3500.0
2018-03-06 12:55:00,86.43,86.53,86.43,86.52,1645.0,86.43,86.53,86.43,86.52,1645.0
2018-03-06 13:00:00,86.52,86.57,86.43,86.44,3100.0,86.52,86.57,86.43,86.44,3100.0
2018-03-06 13:05:00,86.41,86.6,86.41,86.48,11374.0,86.41,86.6,86.41,86.48,11374.0
2018-03-06 13:10:00,86.52,86.57,86.52,86.57,2100.0,86.52,86.57,86.52,86.57,2100.0
2018-03-06 13:15:00,86.52,86.68,86.52,86.54,3321.0,86.52,86.68,86.52,86.54,3321.0
2018-03-06 13:20:00,86.51,86.54,86.5,86.53,1856.0,86.51,86.54,86.5,86.53,1856.0
2018-03-06 13:25:00,86.49,86.55,86.46,86.49,6897.0,86.49,86.55,86.46,86.49,6897.0
2018-03-06 13:30:00,86.54,86.55,86.46,86.47,4089.0,86.54,86.55,86.46,86.47,4089.0
2018-03-06 13:35:00,86.48,86.51,86.45,86.5,1405.0,86.48,86.51,86.45,86.5,1405.0
2018-03-06 13:40:00,86.5,86.5,86.45,86.45,2804.0,86.5,86.5,86.45,86.45,2804.0
2018-03-06 13:45:00,86.41,86.44,86.28,86.28,3900.0,86.41,86.44,86.28,86.28,3900.0
2018-03-06 13:50:00,86.26,86.31,86.25,86.31,2300.0,86.26,86.31,86.25,86.31,2300.0
2018-03-06 13:55:00,86.31,86.31,86.22,86.26,3701.0,86.31,86.31,86.22,86.26,3701.0
2018-03-06 14:00:00,86.31,86.37,86.27,86.32,3289.0,86.31,86.37,86.27,86.32,3289.0
2018-03-06 14:05:00,86.31,86.34,86.25,86.26,9608.0,86.31,86.34,86.25,86.26,9608.0
2018-03-06 14:10:00,86.24,86.28,86.13,86.18,11064.0,86.24,86.28,86.13,86.18,11064.0
2018-03-06 14:15:00,86.16,86.19,86.08,86.14,1291.0,86.16,86.19,86.08,86.14,1291.0
2018-03-06 14:20:00,86.19,86.29,86.16,86.19,5776.0,86.19,86.29,86.16,86.19,5776.0
2018-03-06 14:25:00,86.21,86.22,86.08,86.08,1881.0,86.21,86.22,86.08,86.08,1881.0
2018-03-06 14:30:00,86.11,86.16,86.11,86.14,3500.0,86.11,86.16,86.11,86.14,3500.0
2018-03-06 14:35:00,86.17,86.34,86.17,86.34,3237.0,86.17,86.34,86.17,86.34,3237.0
2018-03-06 14:40:00,86.38,86.4,86.31,86.34,2912.0,86.38,86.4,86.31,86.34,2912.0
2018-03-06 14:45:00,86.31,86.37,86.3,86.37,1600.0,86.31,86.37,86.3,86.37,1600.0
2018-03-06 14:50:00,86.4,86.41,86.31,86.31,4245.0,86.4,86.41,86.31,86.31,4245.0
2018-03-06 14:55:00,86.31,86.35,86.3,86.3,6574.0,86.31,86.35,86.3,86.3,6574.0
2018-03-06 15:00:00,86.27,86.34,86.23,86.25,14525.0,86.27,86.34,86.23,86.25,14525.0
2018-03-06 15:05:00,86.27,86.35,86.27,86.33,3107.0,86.27,86.35,86.27,86.33,3107.0
2018-03-06 15:10:00,86.32,86.35,86.29,86.3,3025.0,86.32,86.35,86.29,86.3,3025.0
2018-03-06 15:15:00,86.27,86.3,86.19,86.25,10571.0,86.27,86.3,86.19,86.25,10571.0
2018-03-06 15:20:00,86.23,86.26,86.19,86.19,4500.0,86.23,86.26,86.19,86.19,4500.0
2018-03-06 15:25:00,86.17,86.2,86.03,86.06,13510.0,86.17,86.2,86.03,86.06,13510.0
2018-03-06 15:30:00,86.06,86.16,86.05,86.13,14917.0,86.06,86.16,86.05,86.13,14917.0
2018-03-06 15:35:00,86.12,86.21,86.11,86.17,9312.0,86.12,86.21,86.11,86.17,9312.0
2018-03-06 15:40:00,86.17,86.23,86.15,86.18,11104.0,86.17,86.23,86.15,86.18,11104.0
2018-03-06 15:45:00,86.15,86.21,86.06,86.09,19711.0,86.15,86.21,86.06,86.09,19711.0
2018-03-06 15:50:00,86.08,86.25,86.07,86.22,25116.0,86.08,86.25,86.07,86.22,25116.0
2018-03-06 15:55:00,86.23,86.27,86.14,86.27,46361.0,86.23,86.27,86.14,86.27,46361.0
2018-03-07 09:30:00,85.96,86.5,85.96,86.5,16891.0,85.96,86.5,85.96,86.5,16891.0
2018-03-07 09:35:00,86.5,86.82,86.49,86.68,3800.0,86.5,86.82,86.49,86.68,3800.0
2018-03-07 09:40:00,86.62,86.76,86.55,86.67,2221.0,86.62,86.76,86.55,86.67,2221.0
2018-03-07 09:45:00,86.67,86.67,86.5,86.53,9611.0,86.67,86.67,86.5,86.53,9611.0
2018-03-07 09:50:00,86.59,86.6,86.31,86.31,10452.0,86.59,86.6,86.31,86.31,10452.0
2018-03-07 09:55:00,86.22,86.39,86.22,86.33,1727.0,86.22,86.39,86.22,86.33,1727.0
2018-03-07 10:00:00,86.29,86.62,86.27,86.55,3179.0,86.29,86.62,86.27,86.55,3179.0
2018-03-07 10:05:00,86.57,86.65,86.43,86.54,4600.0,86.57,86.65,86.43,86.54,4600.0
2018-03-07 10:10:00,86.59,86.64,86.41,86.44,3600.0,86.59,86.64,86.41,86.44,3600.0
2018-03-07 10:15:00,86.45,86.47,86.32,86.37,4500.0,86.45,86.47,86.32,86.37,4500.0
2018-03-07 10:20:00,86.36,86.55,86.36,86.45,4500.0,86.36,86.55,86.36,86.45,4500.0
2018-03-07 10:25:00,86.46,86.48,86.33,86.33,3900.0,86.46,86.48,86.33,86.33,3900.0
2018-03-07 10:30:00,86.33,86.47,86.22,86.46,6270.0,86.33,86.47,86.22,86.46,6270.0
2018-03-07 10:35:00,86.5,86.53,86.35,86.35,6609.0,86.5,86.53,86.35,86.35,6609.0
2018-03-07 10:40:00,86.34,86.52,86.33,86.44,9109.0,86.34,86.52,86.33,86.44,9109.0
2018-03-07 10:45:00,86.45,86.53,86.37,86.53,3466.0,86.45,86.53,86.37,86.53,3466.0
2018-03-07 10:50:00,86.55,86.56,86.5,86.54,3415.0,86.55,86.56,86.5,86.54,3415.0
2018-03-07 10:55:00,86.54,86.55,86.41,86.55,3500.0,86.54,86.55,86.41,86.55,3500.0
2018-03-07 11:00:00,86.54,86.55,86.32,86.32,4000.0,86.54,86.55,86.32,86.32,4000.0
2018-03-07 11:05:00,86.33,86.34,86.25,86.34,2705.0,86.33,86.34,86.25,86.34,2705.0
2018-03-07 11:10:00,86.32,86.36,86.28,86.36,1900.0,86.32,86.36,86.28,86.36,1900.0
2018-03-07 11:15:00,86.35,86.37,86.23,86.23,2798.0,86.35,86.37,86.23,86.23,2798.0
2018-03-07 11:20:00,86.19,86.27,86.15,86.27,3000.0,86.19,86.27,86.15,86.27,3000.0
2018-03-07 11:25:00,86.27,86.27,86.17,86.2,2300.0,86.27,86.27,86.17,86.2,2300.0
2018-03-07 11:30:00,86.23,86.31,86.23,86.28,3500.0,86.23,86.31,86.23,86.28,3500.0
2018-03-07 11:35:00,86.29,86.4,86.28,86.4,2600.0,86.29,86.4,86.28,86.4,2600.0
2018-03-07 11:40:00,86.39,86.41,86.34,86.4,3600.0,86.39,86.41,86.34,86.4,3600.0
2018-03-07 11:45:00,86.36,86.42,86.35,86.38,2200.0,86.36,86.42,86.35,86.38,2200.0
2018-03-07 11:50:00,86.28,86.29,86.21,86.21,2689.0,86.28,86.29,86.21,86.21,2689.0
2018-03-07 11:55:00,86.2,86.21,85.96,85.96,1209.0,86.2,86.21,85.96,85.96,1209.0
2018-03-07 12:00:00,85.96,86.0,85.78,85.84,9243.0,85.96,86.0,85.78,85.84,9243.0
2018-03-07 12:05:00,85.85,85.96,85.85,85.95,1700.0,85.85,85.96,85.85,85.95,1700.0
2018-03-07 12:10:00,85.91,85.98,85.84,85.96,2049.0,85.91,85.98,85.84,85.96,2049.0
2018-03-07 12:15:00,85.94,86.15,85.89,86.13,1681.0,85.94,86.15,85.89,86.13,1681.0
2018-03-07 12:20:00,86.11,86.13,86.03,86.09,2200.0,86.11,86.13,86.03,86.09,2200.0
2018-03-07 12:25:00,86.06,86.16,86.04,86.11,2277.0,86.06,86.16,86.04,86.11,2277.0
2018-03-07 12:30:00,86.11,86.16,86.07,86.1,2387.0,86.11,86.16,86.07,86.1,2387.0
2018-03-07 12:35:00,86.1,86.1,85.96,85.96,2350.0,86.1,86.1,85.96,85.96,2350.0
2018-03-07 12:40:00,85.95,86.06,85.9,86.06,2518.0,85.95,86.06,85.9,86.06,2518.0
2018-03-07 12:45:00,86.08,86.14,86.05,86.09,3228.0,86.08,86.14,86.05,86.09,3228.0
2018-03-07 12:50:00,86.13,86.13,86.07,86.08,2593.0,86.13,86.13,86.07,86.08,2593.0
2018-03-07 12:55:00,86.07,86.18,86.07,86.17,1893.0,86.07,86.18,86.07,86.17,1893.0
2018-03-07 13:00:00,86.14,86.14,85.96,85.96,3370.0,86.14,86.14,85.96,85.96,3370.0
2018-03-07 13:05:00,85.95,85.95,85.87,85.94,4009.0,85.95,85.95,85.87,85.94,4009.0
2018-03-07 13:10:00,85.95,85.96,85.86,85.95,2900.0,85.95,85.96,85.86,85.95,2900.0
2018-03-07 13:15:00,85.91,86.06,85.91,86.06,1300.0,85.91,86.06,85.91,86.06,1300.0
2018-03-07 13:20:00,86.06,86.08,86.02,86.08,1600.0,86.06,86.08,86.02,86.08,1600.0
2018-03-07 13:25:00,86.11,86.27,86.11,86.24,4420.0,86.11,86.27,86.11,86.24,4420.0
2018-03-07 13:30:00,86.29,86.33,86.26,86.27,4436.0,86.29,86.33,86.26,86.27,4436.0
2018-03-07 13:35:00,86.25,86.29,86.13,86.29,4962.0,86.25,86.29,86.13,86.29,4962.0
2018-03-07 13:40:00,86.28,86.28,86.2,86.21,1900.0,86.28,86.28,86.2,86.21,1900.0
2018-03-07 13:45:00,86.19,86.24,86.18,86.22,2670.0,86.19,86.24,86.18,86.22,2670.0
2018-03-07 13:50:00,86.29,86.32,86.26,86.32,2811.0,86.29,86.32,86.26,86.32,2811.0
2018-03-07 13:55:00,86.33,86.33,86.27,86.28,2647.0,86.33,86.33,86.27,86.28,2647.0
2018-03-07 14:00:00,86.29,86.35,86.23,86.31,5311.0,86.29,86.35,86.23,86.31,5311.0
2018-03-07 14:05:00,86.32,86.33,86.24,86.29,3158.0,86.32,86.33,86.24,86.29,3158.0
2018-03-07 14:10:00,86.31,86.44,86.31,86.44,2694.0,86.31,86.44,86.31,86.44,2694.0
2018-03-07 14:15:00,86.48,86.48,86.4,86.42,3262.0,86.48,86.48,86.4,86.42,3262.0
2018-03-07 14:20:00,86.41,86.51,86.39,86.5,16973.0,86.41,86.51,86.39,86.5,16973.0
2018-03-07 14:25:00,86.48,86.57,86.45,86.45,4309.0,86.48,86.57,86.45,86.45,4309.0
2018-03-07 14:30:00,86.46,86.56,86.41,86.56,3728.0,86.46,86.56,86.41,86.56,3728.0
2018-03-07 14:35:00,86.54,86.57,86.51,86.53,2298.0,86.54,86.57,86.51,86.53,2298.0
2018-03-07 14:40:00,86.54,86.56,86.52,86.56,2357.0,86.54,86.56,86.52,86.56,2357.0
2018-03-07 14:45:00,86.56,86.59,86.51,86.55,2901.0,86.56,86.59,86.51,86.55,2901.0
2018-03-07 14:50:00,86.56,86.6,86.38,86.48,5449.0,86.56,86.6,86.38,86.48,5449.0
2018-03-07 14:55:00,86.44,86.49,86.42,86.47,4900.0,86.44,86.49,86.42,86.47,4900.0
2018-03-07 15:00:00,86.48,86.57,86.47,86.57,4900.0,86.48,86.57,86.47,86.57,4900.0
2018-03-07 15:05:00,86.6,86.73,86.59,86.69,7416.0,86.6,86.73,86.59,86.69,7416.0
2018-03-07 15:10:00,86.68,86.76,86.67,86.67,4527.0,86.68,86.76,86.67,86.67,4527.0
2018-03-07 15:15:00,86.66,86.67,86.61,86.62,6315.0,86.66,86.67,86.61,86.62,6315.0
2018-03-07 15:20:00,86.61,86.68,86.56,86.67,6100.0,86.61,86.68,86.56,86.67,6100.0
2018-03-07 15:25:00,86.66,86.69,86.63,86.65,7567.0,86.66,86.69,86.63,86.65,7567.0
2018-03-07 15:30:00,86.67,86.72,86.62,86.62,8000.0,86.67,86.72,86.62,86.62,8000.0
2018-03-07 15:35:00,86.62,86.66,86.61,86.66,9550.0,86.62,86.66,86.61,86.66,9550.0
2018-03-07 15:40:00,86.65,86.75,86.64,86.72,12734.0,86.65,86.75,86.64,86.72,12734.0
2018-03-07 15:45:00,86.72,86.75,86.67,86.7,16953.0,86.72,86.75,86.67,86.7,16953.0
2018-03-07 15:50:00,86.72,86.78,86.61,86.64,25778.0,86.72,86.78,86.61,86.64,25778.0
2018-03-07 15:55:00,86.66,86.74,86.66,86.74,49748.0,86.66,86.74,86.66,86.74,49748.0
2018-03-08 09:30:00,87.0,87.25,86.79,87.25,38944.0,87.0,87.25,86.79,87.25,38944.0
2018-03-08 09:35:00,87.42,87.43,87.03,87.11,8208.0,87.42,87.43,87.03,87.11,8208.0
2018-03-08 09:40:00,87.12,87.32,87.07,87.08,7623.0,87.12,87.32,87.07,87.08,7623.0
2018-03-08 09:45:00,87.11,87.28,87.11,87.28,8255.0,87.11,87.28,87.11,87.28,8255.0
2018-03-08 09:50:00,87.21,87.46,87.18,87.46,18495.0,87.21,87.46,87.18,87.46,18495.0
2018-03-08 09:55:00,87.46,87.6,87.45,87.58,37377.0,87.46,87.6,87.45,87.58,37377.0
2018-03-08 10:00:00,87.59,87.8,87.56,87.64,18265.0,87.59,87.8,87.56,87.64,18265.0
2018-03-08 10:05:00,87.63,88.0,87.63,87.98,35250.0,87.63,88.0,87.63,87.98,35250.0
2018-03-08 10:10:00,87.96,87.98,87.91,87.91,26505.0,87.96,87.98,87.91,87.91,26505.0
2018-03-08 10:15:00,87.91,88.26,87.9,88.24,55173.0,87.91,88.26,87.9,88.24,55173.0
2018-03-08 10:20:00,88.27,88.37,88.12,88.19,19801.0,88.27,88.37,88.12,88.19,19801.0
2018-03-08 10:25:00,88.24,88.27,87.9,87.98,27271.0,88.24,88.27,87.9,87.98,27271.0
2018-03-08 10:30:00,87.98,88.04,87.95,87.97,9266.0,87.98,88.04,87.95,87.97,9266.0
2018-03-08 10:35:00,87.97,88.05,87.87,87.88,13494.0,87.97,88.05,87.87,87.88,13494.0
2018-03-08 10:40:00,87.85,87.9,87.81,87.9,7496.0,87.85,87.9,87.81,87.9,7496.0
2018-03-08 10:45:00,87.94,88.2,87.94,88.17,11011.0,87.94,88.2,87.94,88.17,11011.0
2018-03-08 10:50:00,88.17,88.2,88.11,88.13,5403.0,88.17,88.2,88.11,88.13,5403.0
2018-03-08 10:55:00,88.19,88.19,88.07,88.14,6859.0,88.19,88.19,88.07,88.14,6859.0
2018-03-08 11:00:00,88.12,88.22,88.07,88.22,6712.0,88.12,88.22,88.07,88.22,6712.0
2018-03-08 11:05:00,88.22,88.28,88.11,88.16,8925.0,88.22,88.28,88.11,88.16,8925.0
2018-03-08 11:10:00,88.17,88.25,88.1,88.13,9207.0,88.17,88.25,88.1,88.13,9207.0
2018-03-08 11:15:00,88.13,88.23,88.06,88.19,17535.0,88.13,88.23,88.06,88.19,17535.0
2018-03-08 11:20:00,88.19,88.21,88.13,88.16,6284.0,88.19,88.21,88.13,88.16,6284.0
2018-03-08 11:25:00,88.17,88.25,88.13,88.25,11256.0,88.17,88.25,88.13,88.25,11256.0
2018-03-08 11:30:00,88.23,88.26,88.19,88.25,6650.0,88.23,88.26,88.19,88.25,6650.0
2018-03-08 11:35:00,88.24,88.32,88.21,88.31,13408.0,88.24,88.32,88.21,88.31,13408.0
2018-03-08 11:40:00,88.3,88.31,88.27,88.3,11842.0,88.3,88.31,88.27,88.3,11842.0
2018-03-08 11:45:00,88.27,88.29,88.19,88.24,6592.0,88.27,88.29,88.19,88.24,6592.0
2018-03-08 11:50:00,88.23,88.32,88.19,88.32,5558.0,88.23,88.32,88.19,88.32,5558.0
2018-03-08 11:55:00,88.33,88.46,88.29,88.46,6426.0,88.33,88.46,88.29,88.46,6426.0
2018-03-08 12:00:00,88.45,88.45,88.39,88.39,4985.0,88.45,88.45,88.39,88.39,4985.0
2018-03-08 12:05:00,88.41,88.41,88.29,88.29,10192.0,88.41,88.41,88.29,88.29,10192.0
2018-03-08 12:10:00,88.28,88.29,88.17,88.19,13227.0,88.28,88.29,88.17,88.19,13227.0
2018-03-08 12:15:00,88.19,88.21,88.1,88.21,5466.0,88.19,88.21,88.1,88.21,5466.0
2018-03-08 12:20:00,88.21,88.27,88.19,88.21,4266.0,88.21,88.27,88.19,88.21,4266.0
2018-03-08 12:25:00,88.23,88.29,88.21,88.21,4100.0,88.23,88.29,88.21,88.21,4100.0
2018-03-08 12:30:00,88.24,88.25,88.21,88.24,4600.0,88.24,88.25,88.21,88.24,4600.0
2018-03-08 12:35:00,88.21,88.31,88.21,88.31,3380.0,88.21,88.31,88.21,88.31,3380.0
2018-03-08 12:40:00,88.28,88.28,88.19,88.2,2860.0,88.28,88.28,88.19,88.2,2860.0
2018-03-08 12:45:00,88.19,88.22,88.18,88.2,2428.0,88.19,88.22,88.18,88.2,2428.0
2018-03-08 12:50:00,88.21,88.29,88.19,88.22,13785.0,88.21,88.29,88.19,88.22,13785.0
2018-03-08 12:55:00,88.19,88.26,88.18,88.19,5129.0,88.19,88.26,88.18,88.19,5129.0
2018-03-08 13:00:00,88.21,88.26,88.19,88.25,21915.0,88.21,88.26,88.19,88.25,21915.0
2018-03-08 13:05:00,88.21,88.35,88.21,88.33,8956.0,88.21,88.35,88.21,88.33,8956.0
2018-03-08 13:10:00,88.34,88.37,88.31,88.33,5480.0,88.34,88.37,88.31,88.33,5480.0
2018-03-08 13:15:00,88.34,88.34,88.29,88.32,6022.0,88.34,88.34,88.29,88.32,6022.0
2018-03-08 13:20:00,88.33,88.34,88.2,88.23,13054.0,88.33,88.34,88.2,88.23,13054.0
2018-03-08 13:25:00,88.2,88.22,88.13,88.21,10817.0,88.2,88.22,88.13,88.21,10817.0
2018-03-08 13:30:00,88.18,88.22,88.13,88.16,7132.0,88.18,88.22,88.13,88.16,7132.0
2018-03-08 13:35:00,88.18,88.19,88.06,88.1,14917.0,88.18,88.19,88.06,88.1,14917.0
2018-03-08 13:40:00,88.11,88.16,88.08,88.08,5229.0,88.11,88.16,88.08,88.08,5229.0
2018-03-08 13:45:00,88.06,88.15,88.05,88.1,12725.0,88.06,88.15,88.05,88.1,12725.0
2018-03-08 13:50:00,88.09,88.22,88.09,88.2,8819.0,88.09,88.22,88.09,88.2,8819.0
2018-03-08 13:55:00,88.19,88.24,88.19,88.22,4221.0,88.19,88.24,88.19,88.22,4221.0
2018-03-08 14:00:00,88.25,88.27,88.2,88.23,8931.0,88.25,88.27,88.2,88.23,8931.0
2018-03-08 14:05:00,88.24,88.26,88.18,88.22,17320.0,88.24,88.26,88.18,88.22,17320.0
2018-03-08 14:10:00,88.22,88.27,88.21,88.25,5200.0,88.22,88.27,88.21,88.25,5200.0
2018-03-08 14:15:00,88.23,88.37,88.23,88.36,12590.0,88.23,88.37,88.23,88.36,12590.0
2018-03-08 14:20:00,88.37,88.43,88.35,88.43,10563.0,88.37,88.43,88.35,88.43,10563.0
2018-03-08 14:25:00,88.44,88.57,88.4,88.57,9705.0,88.44,88.57,88.4,88.57,9705.0
2018-03-08 14:30:00,88.55,88.56,88.42,88.51,12360.0,88.55,88.56,88.42,88.51,12360.0
2018-03-08 14:35:00,88.5,88.58,88.5,88.54,7232.0,88.5,88.58,88.5,88.54,7232.0
2018-03-08 14:40:00,88.54,88.72,88.54,88.64,11568.0,88.54,88.72,88.54,88.64,11568.0
2018-03-08 14:45:00,88.65,88.75,88.62,88.64,11532.0,88.65,88.75,88.62,88.64,11532.0
2018-03-08 14:50:00,88.61,88.7,88.61,88.66,17308.0,88.61,88.7,88.61,88.66,17308.0
2018-03-08 14:55:00,88.67,88.69,88.62,88.62,11639.0,88.67,88.69,88.62,88.62,11639.0
2018-03-08 15:00:00,88.64,88.71,88.59,88.61,17423.0,88.64,88.71,88.59,88.61,17423.0
2018-03-08 15:05:00,88.63,88.67,88.57,88.57,12149.0,88.63,88.67,88.57,88.57,12149.0
2018-03-08 15:10:00,88.57,88.64,88.57,88.61,10794.0,88.57,88.64,88.57,88.61,10794.0
2018-03-08 15:15:00,88.61,88.65,88.58,88.63,10395.0,88.61,88.65,88.58,88.63,10395.0
2018-03-08 15:20:00,88.66,88.67,88.57,88.59,12324.0,88.66,88.67,88.57,88.59,12324.0
2018-03-08 15:25:00,88.59,88.64,88.58,88.58,12904.0,88.59,88.64,88.58,88.58,12904.0
2018-03-08 15:30:00,88.58,88.58,88.46,88.52,19348.0,88.58,88.58,88.46,88.52,19348.0
2018-03-08 15:35:00,88.53,88.54,88.4,88.41,21140.0,88.53,88.54,88.4,88.41,21140.0
2018-03-08 15:40:00,88.41,88.46,88.35,88.37,18336.0,88.41,88.46,88.35,88.37,18336.0
2018-03-08 15:45:00,88.35,88.38,88.28,88.32,31776.0,88.35,88.38,88.28,88.32,31776.0
2018-03-08 15:50:00,88.32,88.53,88.32,88.5,41721.0,88.32,88.53,88.32,88.5,41721.0
2018-03-08 15:55:00,88.5,88.69,88.49,88.64,79065.0,88.5,88.69,88.49,88.64,79065.0
2018-03-09 09:30:00,88.96,89.22,88.96,89.14,23388.0,88.96,89.22,88.96,89.14,23388.0
2018-03-09 09:35:00,89.09,89.09,88.56,88.58,6151.0,89.09,89.09,88.56,88.58,6151.0
2018-03-09 09:40:00,88.58,88.66,88.28,88.28,13978.0,88.58,88.66,88.28,88.28,13978.0
2018-03-09 09:45:00,88.4,88.4,88.33,88.34,1000.0,88.4,88.4,88.33,88.34,1000.0
2018-03-09 09:50:00,88.38,88.55,88.36,88.36,9031.0,88.38,88.55,88.36,88.36,9031.0
2018-03-09 09:55:00,88.35,88.35,88.14,88.22,5744.0,88.35,88.35,88.14,88.22,5744.0
2018-03-09 10:00:00,88.22,88.26,88.18,88.2,8087.0,88.22,88.26,88.18,88.2,8087.0
2018-03-09 10:05:00,88.18,88.56,88.18,88.47,7923.0,88.18,88.56,88.18,88.47,7923.0
2018-03-09 10:10:00,88.51,88.81,88.51,88.81,11400.0,88.51,88.81,88.51,88.81,11400.0
2018-03-09 10:15:00,88.83,88.83,88.64,88.64,5291.0,88.83,88.83,88.64,88.64,5291.0
2018-03-09 10:20:00,88.59,88.73,88.59,88.66,5800.0,88.59,88.73,88.59,88.66,5800.0
2018-03-09 10:25:00,88.65,88.75,88.62,88.72,43729.0,88.65,88.75,88.62,88.72,43729.0
2018-03-09 10:30:00,88.68,88.74,88.58,88.74,6987.0,88.68,88.74,88.58,88.74,6987.0
2018-03-09 10:35:00,88.71,88.9,88.67,88.87,4500.0,88.71,88.9,88.67,88.87,4500.0
2018-03-09 10:40:00,88.92,88.92,88.7,88.76,5433.0,88.92,88.92,88.7,88.76,5433.0
2018-03-09 10:45:00,88.78,88.85,88.71,88.73,3248.0,88.78,88.85,88.71,88.73,3248.0
2018-03-09 10:50:00,88.75,88.88,88.75,88.79,4805.0,88.75,88.88,88.75,88.79,4805.0
2018-03-09 10:55:00,88.78,88.8,88.77,88.79,2356.0,88.78,88.8,88.77,88.79,2356.0
2018-03-09 11:00:00,88.77,88.77,88.53,88.59,4600.0,88.77,88.77,88.53,88.59,4600.0
2018-03-09 11:05:00,88.59,88.62,88.54,88.59,4910.0,88.59,88.62,88.54,88.59,4910.0
2018-03-09 11:10:00,88.61,88.78,88.56,88.78,2500.0,88.61,88.78,88.56,88.78,2500.0
2018-03-09 11:15:00,88.75,88.79,88.66,88.67,4730.0,88.75,88.79,88.66,88.67,4730.0
2018-03-09 11:20:00,88.69,88.71,88.63,88.65,4429.0,88.69,88.71,88.63,88.65,4429.0
2018-03-09 11:25:00,88.66,88.69,88.57,88.66,6691.0,88.66,88.69,88.57,88.66,6691.0
2018-03-09 11:30:00,88.69,88.87,88.69,88.84,3074.0,88.69,88.87,88.69,88.84,3074.0
2018-03-09 11:35:00,88.81,88.85,88.75,88.82,3203.0,88.81,88.85,88.75,88.82,3203.0
2018-03-09 11:40:00,88.82,88.82,88.6,88.66,1900.0,88.82,88.82,88.6,88.66,1900.0
2018-03-09 11:45:00,88.68,88.78,88.68,88.77,4900.0,88.68,88.78,88.68,88.77,4900.0
2018-03-09 11:50:00,88.8,88.92,88.8,88.81,8850.0,88.8,88.92,88.8,88.81,8850.0
2018-03-09 11:55:00,88.86,88.92,88.84,88.91,7384.0,88.86,88.92,88.84,88.91,7384.0
2018-03-09 12:00:00,88.91,88.99,88.9,88.92,4200.0,88.91,88.99,88.9,88.92,4200.0
2018-03-09 12:05:00,88.86,88.94,88.86,88.94,3093.0,88.86,88.94,88.86,88.94,3093.0
2018-03-09 12:10:00,88.94,89.08,88.92,89.08,8692.0,88.94,89.08,88.92,89.08,8692.0
2018-03-09 12:15:00,89.1,89.16,89.08,89.16,2725.0,89.1,89.16,89.08,89.16,2725.0
2018-03-09 12:20:00,89.12,89.12,89.0,89.1,4400.0,89.12,89.12,89.0,89.1,4400.0
2018-03-09 12:25:00,89.12,89.15,89.08,89.1,4200.0,89.12,89.15,89.08,89.1,4200.0
2018-03-09 12:30:00,89.09,89.19,89.08,89.19,3800.0,89.09,89.19,89.08,89.19,3800.0
2018-03-09 12:35:00,89.17,89.33,89.16,89.25,10021.0,89.17,89.33,89.16,89.25,10021.0
2018-03-09 12:40:00,89.29,89.35,89.27,89.32,5524.0,89.29,89.35,89.27,89.32,5524.0
2018-03-09 12:45:00,89.35,89.37,89.32,89.35,2200.0,89.35,89.37,89.32,89.35,2200.0
2018-03-09 12:50:00,89.35,89.35,89.22,89.22,3482.0,89.35,89.35,89.22,89.22,3482.0
2018-03-09 12:55:00,89.21,89.21,89.19,89.21,2517.0,89.21,89.21,89.19,89.21,2517.0
2018-03-09 13:00:00,89.18,89.19,89.14,89.16,2700.0,89.18,89.19,89.14,89.16,2700.0
2018-03-09 13:05:00,89.18,89.18,89.11,89.12,1606.0,89.18,89.18,89.11,89.12,1606.0
2018-03-09 13:10:00,89.11,89.23,89.11,89.21,4018.0,89.11,89.23,89.11,89.21,4018.0
2018-03-09 13:15:00,89.24,89.28,89.21,89.28,2500.0,89.24,89.28,89.21,89.28,2500.0
2018-03-09 13:20:00,89.33,89.36,89.32,89.32,1609.0,89.33,89.36,89.32,89.32,1609.0
2018-03-09 13:25:00,89.34,89.42,89.33,89.38,4949.0,89.34,89.42,89.33,89.38,4949.0
2018-03-09 13:30:00,89.34,89.38,89.28,89.33,7327.0,89.34,89.38,89.28,89.33,7327.0
2018-03-09 13:35:00,89.31,89.38,89.29,89.31,3209.0,89.31,89.38,89.29,89.31,3209.0
2018-03-09 13:40:00,89.32,89.33,89.28,89.32,4910.0,89.32,89.33,89.28,89.32,4910.0
2018-03-09 13:45:00,89.32,89.35,89.26,89.26,3900.0,89.32,89.35,89.26,89.26,3900.0
2018-03-09 13:50:00,89.29,89.3,89.28,89.3,900.0,89.29,89.3,89.28,89.3,900.0
2018-03-09 13:55:00,89.28,89.34,89.26,89.27,7422.0,89.28,89.34,89.26,89.27,7422.0
2018-03-09 14:00:00,89.3,89.38,89.28,89.29,10369.0,89.3,89.38,89.28,89.29,10369.0
2018-03-09 14:05:00,89.26,89.31,89.24,89.29,4514.0,89.26,89.31,89.24,89.29,4514.0
2018-03-09 14:10:00,89.31,89.37,89.28,89.37,11093.0,89.31,89.37,89.28,89.37,11093.0
2018-03-09 14:15:00,89.34,89.39,89.3,89.34,4102.0,89.34,89.39,89.3,89.34,4102.0
2018-03-09 14:20:00,89.37,89.38,89.3,89.38,6105.0,89.37,89.38,89.3,89.38,6105.0
2018-03-09 14:25:00,89.38,89.47,89.33,89.47,6342.0,89.38,89.47,89.33,89.47,6342.0
2018-03-09 14:30:00,89.46,89.58,89.45,89.55,11894.0,89.46,89.58,89.45,89.55,11894.0
2018-03-09 14:35:00,89.53,89.55,89.4,89.5,4977.0,89.53,89.55,89.4,89.5,4977.0
2018-03-09 14:40:00,89.5,89.56,89.47,89.53,7036.0,89.5,89.56,89.47,89.53,7036.0
2018-03-09 14:45:00,89.51,89.55,89.5,89.55,4935.0,89.51,89.55,89.5,89.55,4935.0
2018-03-09 14:50:00,89.55,89.57,89.44,89.49,9269.0,89.55,89.57,89.44,89.49,9269.0
2018-03-09 14:55:00,89.46,89.55,89.43,89.53,7809.0,89.46,89.55,89.43,89.53,7809.0
2018-03-09 15:00:00,89.54,89.64,89.52,89.64,5912.0,89.54,89.64,89.52,89.64,5912.0
2018-03-09 15:05:00,89.64,89.76,89.63,89.67,15180.0,89.64,89.76,89.63,89.67,15180.0
2018-03-09 15:10:00,89.67,89.75,89.65,89.74,9742.0,89.67,89.75,89.65,89.74,9742.0
2018-03-09 15:15:00,89.76,89.78,89.73,89.76,7469.0,89.76,89.78,89.73,89.76,7469.0
2018-03-09 15:20:00,89.77,89.77,89.66,89.71,13342.0,89.77,89.77,89.66,89.71,13342.0
2018-03-09 15:25:00,89.71,89.82,89.69,89.79,13030.0,89.71,89.82,89.69,89.79,13030.0
2018-03-09 15:30:00,89.8,89.86,89.77,89.83,11445.0,89.8,89.86,89.77,89.83,11445.0
2018-03-09 15:35:00,89.82,89.83,89.77,89.77,12496.0,89.82,89.83,89.77,89.77,12496.0
2018-03-09 15:40:00,89.77,89.85,89.71,89.74,12341.0,89.77,89.85,89.71,89.74,12341.0
2018-03-09 15:45:00,89.73,89.74,89.6,89.63,18040.0,89.73,89.74,89.6,89.63,18040.0
2018-03-09 15:50:00,89.63,89.78,89.61,89.61,27689.0,89.63,89.78,89.61,89.61,27689.0
2018-03-09 15:55:00,89.61,89.74,89.6,89.73,38750.0,89.61,89.74,89.6,89.73,38750.0
2018-03-12 09:30:00,89.9,89.95,89.4,89.75,16398.0,89.9,89.95,89.4,89.75,16398.0
2018-03-12 09:35:00,89.7,89.82,89.6,89.75,2439.0,89.7,89.82,89.6,89.75,2439.0
2018-03-12 09:40:00,89.8,89.87,89.62,89.75,11781.0,89.8,89.87,89.62,89.75,11781.0
2018-03-12 09:45:00,89.75,89.87,89.67,89.79,7930.0,89.75,89.87,89.67,89.79,7930.0
2018-03-12 09:50:00,89.8,89.89,89.72,89.89,2309.0,89.8,89.89,89.72,89.89,2309.0
2018-03-12 09:55:00,89.81,89.81,89.76,89.8,3156.0,89.81,89.81,89.76,89.8,3156.0
2018-03-12 10:00:00,89.84,89.88,89.83,89.86,1200.0,89.84,89.88,89.83,89.86,1200.0
2018-03-12 10:05:00,89.87,89.93,89.81,89.87,1483.0,89.87,89.93,89.81,89.87,1483.0
2018-03-12 10:10:00,89.9,89.96,89.89,89.96,1709.0,89.9,89.96,89.89,89.96,1709.0
2018-03-12 10:15:00,89.97,89.98,89.89,89.9,3547.0,89.97,89.98,89.89,89.9,3547.0
2018-03-12 10:20:00,89.94,89.97,89.93,89.93,1200.0,89.94,89.97,89.93,89.93,1200.0
2018-03-12 10:25:00,89.94,89.97,89.86,89.94,2658.0,89.94,89.97,89.86,89.94,2658.0
2018-03-12 10:30:00,89.9,89.91,89.85,89.85,1500.0,89.9,89.91,89.85,89.85,1500.0
2018-03-12 10:35:00,89.85,89.85,89.76,89.77,1699.0,89.85,89.85,89.76,89.77,1699.0
2018-03-12 10:40:00,89.76,89.78,89.7,89.73,9013.0,89.76,89.78,89.7,89.73,9013.0
2018-03-12 10:45:00,89.73,89.76,89.66,89.7,7999.0,89.73,89.76,89.66,89.7,7999.0
2018-03-12 10:50:00,89.7,89.7,89.46,89.49,5605.0,89.7,89.7,89.46,89.49,5605.0
2018-03-12 10:55:00,89.48,89.52,89.42,89.48,4856.0,89.48,89.52,89.42,89.48,4856.0
2018-03-12 11:00:00,89.49,89.57,89.46,89.55,3852.0,89.49,89.57,89.46,89.55,3852.0
2018-03-12 11:05:00,89.55,89.55,89.31,89.37,6287.0,89.55,89.55,89.31,89.37,6287.0
2018-03-12 11:10:00,89.37,89.43,89.33,89.41,2433.0,89.37,89.43,89.33,89.41,2433.0
2018-03-12 11:15:00,89.4,89.42,89.32,89.41,2940.0,89.4,89.42,89.32,89.41,2940.0
2018-03-12 11:20:00,89.38,89.39,89.25,89.26,7509.0,89.38,89.39,89.25,89.26,7509.0
2018-03-12 11:25:00,89.25,89.36,89.22,89.26,11338.0,89.25,89.36,89.22,89.26,11338.0
2018-03-12 11:30:00,89.27,89.4,89.27,89.39,5543.0,89.27,89.4,89.27,89.39,5543.0
2018-03-12 11:35:00,89.41,89.5,89.39,89.42,4066.0,89.41,89.5,89.39,89.42,4066.0
2018-03-12 11:40:00,89.42,89.55,89.42,89.5,6018.0,89.42,89.55,89.42,89.5,6018.0
2018-03-12 11:45:00,89.52,89.52,89.47,89.48,1700.0,89.52,89.52,89.47,89.48,1700.0
2018-03-12 11:50:00,89.49,89.59,89.44,89.59,3837.0,89.49,89.59,89.44,89.59,3837.0
2018-03-12 11:55:00,89.54,89.54,89.45,89.5,1636.0,89.54,89.54,89.45,89.5,1636.0
2018-03-12 12:00:00,89.57,89.57,89.49,89.57,2067.0,89.57,89.57,89.49,89.57,2067.0
2018-03-12 12:05:00,89.53,89.57,89.48,89.55,4900.0,89.53,89.57,89.48,89.55,4900.0
2018-03-12 12:10:00,89.54,89.63,89.51,89.63,4735.0,89.54,89.63,89.51,89.63,4735.0
2018-03-12 12:15:00,89.59,89.64,89.58,89.58,2600.0,89.59,89.64,89.58,89.58,2600.0
2018-03-12 12:20:00,89.55,89.6,89.5,89.59,2842.0,89.55,89.6,89.5,89.59,2842.0
2018-03-12 12:25:00,89.57,89.67,89.53,89.67,2500.0,89.57,89.67,89.53,89.67,2500.0
2018-03-12 12:30:00,89.65,89.71,89.65,89.7,1440.0,89.65,89.71,89.65,89.7,1440.0
2018-03-12 12:35:00,89.68,89.69,89.57,89.62,2396.0,89.68,89.69,89.57,89.62,2396.0
2018-03-12 12:40:00,89.59,89.69,89.59,89.62,1100.0,89.59,89.69,89.59,89.62,1100.0
2018-03-12 12:45:00,89.69,89.73,89.65,89.65,1897.0,89.69,89.73,89.65,89.65,1897.0
2018-03-12 12:50:00,89.67,89.67,89.6,89.62,1994.0,89.67,89.67,89.6,89.62,1994.0
2018-03-12 12:55:00,89.6,89.69,89.6,89.65,4556.0,89.6,89.69,89.6,89.65,4556.0
2018-03-12 13:00:00,89.65,89.71,89.65,89.67,2096.0,89.65,89.71,89.65,89.67,2096.0
2018-03-12 13:05:00,89.71,89.72,89.64,89.66,2234.0,89.71,89.72,89.64,89.66,2234.0
2018-03-12 13:10:00,89.65,89.67,89.62,89.65,6308.0,89.65,89.67,89.62,89.65,6308.0
2018-03-12 13:15:00,89.65,89.68,89.63,89.68,1100.0,89.65,89.68,89.63,89.68,1100.0
2018-03-12 13:20:00,89.65,89.67,89.58,89.58,1512.0,89.65,89.67,89.58,89.58,1512.0
2018-03-12 13:25:00,89.61,89.62,89.54,89.56,1424.0,89.61,89.62,89.54,89.56,1424.0
2018-03-12 13:30:00,89.58,89.59,89.53,89.53,2900.0,89.58,89.59,89.53,89.53,2900.0
2018-03-12 13:35:00,89.56,89.59,89.52,89.59,2400.0,89.56,89.59,89.52,89.59,2400.0
2018-03-12 13:40:00,89.57,89.58,89.48,89.48,3576.0,89.57,89.58,89.48,89.48,3576.0
2018-03-12 13:45:00,89.52,89.6,89.49,89.59,2600.0,89.52,89.6,89.49,89.59,2600.0
2018-03-12 13:50:00,89.57,89.57,89.36,89.36,1900.0,89.57,89.57,89.36,89.36,1900.0
2018-03-12 13:55:00,89.33,89.39,89.32,89.37,2943.0,89.33,89.39,89.32,89.37,2943.0
2018-03-12 14:00:00,89.37,89.44,89.35,89.43,1938.0,89.37,89.44,89.35,89.43,1938.0
2018-03-12 14:05:00,89.43,89.47,89.36,89.36,3731.0,89.43,89.47,89.36,89.36,3731.0
2018-03-12 14:10:00,89.35,89.37,89.3,89.3,2506.0,89.35,89.37,89.3,89.3,2506.0
2018-03-12 14:15:00,89.33,89.33,89.27,89.31,2500.0,89.33,89.33,89.27,89.31,2500.0
2018-03-12 14:20:00,89.29,89.31,89.22,89.22,800.0,89.29,89.31,89.22,89.22,800.0
2018-03-12 14:25:00,89.27,89.27,89.2,89.23,3169.0,89.27,89.27,89.2,89.23,3169.0
2018-03-12 14:30:00,89.24,89.25,89.18,89.2,1700.0,89.24,89.25,89.18,89.2,1700.0
2018-03-12 14:35:00,89.23,89.23,89.16,89.2,3083.0,89.23,89.23,89.16,89.2,3083.0
2018-03-12 14:40:00,89.22,89.22,89.1,89.1,1700.0,89.22,89.22,89.1,89.1,1700.0
2018-03-12 14:45:00,89.15,89.15,89.08,89.13,1600.0,89.15,89.15,89.08,89.13,1600.0
2018-03-12 14:50:00,89.15,89.17,89.12,89.15,1578.0,89.15,89.17,89.12,89.15,1578.0
2018-03-12 14:55:00,89.17,89.17,89.06,89.1,2871.0,89.17,89.17,89.06,89.1,2871.0
2018-03-12 15:00:00,89.15,89.18,89.12,89.15,3200.0,89.15,89.18,89.12,89.15,3200.0
2018-03-12 15:05:00,89.12,89.22,89.12,89.19,3200.0,89.12,89.22,89.12,89.19,3200.0
2018-03-12 15:10:00,89.18,89.21,89.14,89.14,2776.0,89.18,89.21,89.14,89.14,2776.0
2018-03-12 15:15:00,89.14,89.18,89.12,89.16,5091.0,89.14,89.18,89.12,89.16,5091.0
2018-03-12 15:20:00,89.19,89.24,89.16,89.24,2800.0,89.19,89.24,89.16,89.24,2800.0
2018-03-12 15:25:00,89.25,89.25,89.17,89.21,4004.0,89.25,89.25,89.17,89.21,4004.0
2018-03-12 15:30:00,89.2,89.3,89.17,89.25,7643.0,89.2,89.3,89.17,89.25,7643.0
2018-03-12 15:35:00,89.24,89.29,89.24,89.24,6800.0,89.24,89.29,89.24,89.24,6800.0
2018-03-12 15:40:00,89.24,89.3,89.23,89.26,7547.0,89.24,89.3,89.23,89.26,7547.0
2018-03-12 15:45:00,89.27,89.35,89.26,89.33,12482.0,89.27,89.35,89.26,89.33,12482.0
2018-03-12 15:50:00,89.32,89.32,89.13,89.17,28932.0,89.32,89.32,89.13,89.17,28932.0
2018-03-12 15:55:00,89.16,89.23,89.09,89.09,46848.0,89.16,89.23,89.09,89.09,46848.0
2018-03-13 09:30:00,89.58,90.09,89.58,90.03,22814.0,89.58,90.09,89.58,90.03,22814.0
2018-03-13 09:35:00,89.94,90.05,89.58,89.58,8218.0,89.94,90.05,89.58,89.58,8218.0
2018-03-13 09:40:00,89.58,89.72,89.54,89.55,8006.0,89.58,89.72,89.54,89.55,8006.0
2018-03-13 09:45:00,89.6,89.91,89.6,89.83,9089.0,89.6,89.91,89.6,89.83,9089.0
2018-03-13 09:50:00,89.83,89.92,89.82,89.89,5472.0,89.83,89.92,89.82,89.89,5472.0
2018-03-13 09:55:00,89.97,90.04,89.94,90.03,6141.0,89.97,90.04,89.94,90.03,6141.0
2018-03-13 10:00:00,89.98,90.04,89.86,89.87,21550.0,89.98,90.04,89.86,89.87,21550.0
2018-03-13 10:05:00,89.83,89.83,89.72,89.72,2295.0,89.83,89.83,89.72,89.72,2295.0
2018-03-13 10:10:00,89.8,90.02,89.73,89.96,9350.0,89.8,90.02,89.73,89.96,9350.0
2018-03-13 10:15:00,89.91,90.02,89.89,90.02,7611.0,89.91,90.02,89.89,90.02,7611.0
2018-03-13 10:20:00,90.02,90.1,89.99,89.99,4825.0,90.02,90.1,89.99,89.99,4825.0
2018-03-13 10:25:00,90.06,90.06,89.91,89.95,7689.0,90.06,90.06,89.91,89.95,7689.0
2018-03-13 10:30:00,89.91,89.92,89.74,89.76,3373.0,89.91,89.92,89.74,89.76,3373.0
2018-03-13 10:35:00,89.75,89.82,89.73,89.75,2350.0,89.75,89.82,89.73,89.75,2350.0
2018-03-13 10:40:00,89.77,89.94,89.76,89.94,2700.0,89.77,89.94,89.76,89.94,2700.0
2018-03-13 10:45:00,89.95,89.95,89.86,89.87,3268.0,89.95,89.95,89.86,89.87,3268.0
2018-03-13 10:50:00,89.84,89.84,89.74,89.78,3173.0,89.84,89.84,89.74,89.78,3173.0
2018-03-13 10:55:00,89.79,89.84,89.71,89.77,3085.0,89.79,89.84,89.71,89.77,3085.0
2018-03-13 11:00:00,89.66,89.72,89.63,89.7,3900.0,89.66,89.72,89.63,89.7,3900.0
2018-03-13 11:05:00,89.66,89.69,89.46,89.53,4109.0,89.66,89.69,89.46,89.53,4109.0
2018-03-13 11:10:00,89.54,89.55,89.5,89.53,2000.0,89.54,89.55,89.5,89.53,2000.0
2018-03-13 11:15:00,89.56,89.61,89.3,89.42,6420.0,89.56,89.61,89.3,89.42,6420.0
2018-03-13 11:20:00,89.43,89.46,89.41,89.45,1021.0,89.43,89.46,89.41,89.45,1021.0
2018-03-13 11:25:00,89.35,89.36,89.17,89.3,1902.0,89.35,89.36,89.17,89.3,1902.0
2018-03-13 11:30:00,89.37,89.41,89.23,89.26,2300.0,89.37,89.41,89.23,89.26,2300.0
2018-03-13 11:35:00,89.2,89.25,89.12,89.25,2515.0,89.2,89.25,89.12,89.25,2515.0
2018-03-13 11:40:00,89.18,89.31,89.12,89.12,2500.0,89.18,89.31,89.12,89.12,2500.0
2018-03-13 11:45:00,89.09,89.16,89.03,89.14,2413.0,89.09,89.16,89.03,89.14,2413.0
2018-03-13 11:50:00,89.12,89.16,89.05,89.16,1000.0,89.12,89.16,89.05,89.16,1000.0
2018-03-13 11:55:00,89.11,89.11,89.04,89.08,2300.0,89.11,89.11,89.04,89.08,2300.0
2018-03-13 12:00:00,88.97,88.97,88.76,88.76,1200.0,88.97,88.97,88.76,88.76,1200.0
2018-03-13 12:05:00,88.86,88.87,88.54,88.67,2109.0,88.86,88.87,88.54,88.67,2109.0
2018-03-13 12:10:00,88.6,88.67,88.55,88.65,1600.0,88.6,88.67,88.55,88.65,1600.0
2018-03-13 12:15:00,88.67,88.71,88.63,88.71,2600.0,88.67,88.71,88.63,88.71,2600.0
2018-03-13 12:20:00,88.76,88.77,88.64,88.67,2700.0,88.76,88.77,88.64,88.67,2700.0
2018-03-13 12:25:00,88.64,88.72,88.61,88.72,2703.0,88.64,88.72,88.61,88.72,2703.0
2018-03-13 12:30:00,88.77,88.84,88.74,88.79,1592.0,88.77,88.84,88.74,88.79,1592.0
2018-03-13 12:35:00,88.77,88.8,88.74,88.8,1000.0,88.77,88.8,88.74,88.8,1000.0
2018-03-13 12:40:00,88.78,88.79,88.7,88.74,1000.0,88.78,88.79,88.7,88.74,1000.0
2018-03-13 12:45:00,88.71,88.84,88.7,88.84,1100.0,88.71,88.84,88.7,88.84,1100.0
2018-03-13 12:50:00,88.87,88.92,88.86,88.89,2826.0,88.87,88.92,88.86,88.89,2826.0
2018-03-13 12:55:00,88.89,88.92,88.87,88.89,1900.0,88.89,88.92,88.87,88.89,1900.0
2018-03-13 13:00:00,88.92,88.94,88.85,88.92,3100.0,88.92,88.94,88.85,88.92,3100.0
2018-03-13 13:05:00,88.87,88.93,88.87,88.93,900.0,88.87,88.93,88.87,88.93,900.0
2018-03-13 13:10:00,88.92,89.01,88.92,88.97,700.0,88.92,89.01,88.92,88.97,700.0
2018-03-13 13:15:00,88.97,88.99,88.89,88.99,2783.0,88.97,88.99,88.89,88.99,2783.0
2018-03-13 13:20:00,88.95,89.01,88.95,88.96,1515.0,88.95,89.01,88.95,88.96,1515.0
2018-03-13 13:25:00,88.92,88.96,88.9,88.92,3600.0,88.92,88.96,88.9,88.92,3600.0
2018-03-13 13:30:00,88.95,89.02,88.93,88.98,2000.0,88.95,89.02,88.93,88.98,2000.0
2018-03-13 13:35:00,88.98,89.07,88.97,88.98,4001.0,88.98,89.07,88.97,88.98,4001.0
2018-03-13 13:40:00,88.98,89.04,88.92,88.95,15960.0,88.98,89.04,88.92,88.95,15960.0
2018-03-13 13:45:00,88.89,88.96,88.83,88.9,21435.0,88.89,88.96,88.83,88.9,21435.0
2018-03-13 13:50:00,88.93,88.97,88.88,88.92,10726.0,88.93,88.97,88.88,88.92,10726.0
2018-03-13 13:55:00,88.94,88.98,88.86,88.91,18378.0,88.94,88.98,88.86,88.91,18378.0
2018-03-13 14:00:00,88.91,89.0,88.8,88.86,16595.0,88.91,89.0,88.8,88.86,16595.0
2018-03-13 14:05:00,88.86,88.87,88.79,88.82,1798.0,88.86,88.87,88.79,88.82,1798.0
2018-03-13 14:10:00,88.81,88.81,88.65,88.65,2353.0,88.81,88.81,88.65,88.65,2353.0
2018-03-13 14:15:00,88.61,88.66,88.59,88.64,2150.0,88.61,88.66,88.59,88.64,2150.0
2018-03-13 14:20:00,88.63,88.64,88.57,88.63,2869.0,88.63,88.64,88.57,88.63,2869.0
2018-03-13 14:25:00,88.59,88.64,88.56,88.59,2860.0,88.59,88.64,88.56,88.59,2860.0
2018-03-13 14:30:00,88.6,88.78,88.58,88.77,3011.0,88.6,88.78,88.58,88.77,3011.0
2018-03-13 14:35:00,88.73,88.76,88.67,88.68,3100.0,88.73,88.76,88.67,88.68,3100.0
2018-03-13 14:40:00,88.67,88.73,88.54,88.54,3557.0,88.67,88.73,88.54,88.54,3557.0
2018-03-13 14:45:00,88.6,88.63,88.54,88.54,3587.0,88.6,88.63,88.54,88.54,3587.0
2018-03-13 14:50:00,88.58,88.59,88.51,88.58,2500.0,88.58,88.59,88.51,88.58,2500.0
2018-03-13 14:55:00,88.53,88.68,88.5,88.68,5833.0,88.53,88.68,88.5,88.68,5833.0
2018-03-13 15:00:00,88.66,88.74,88.52,88.52,2914.0,88.66,88.74,88.52,88.52,2914.0
2018-03-13 15:05:00,88.54,88.55,88.47,88.5,4375.0,88.54,88.55,88.47,88.5,4375.0
2018-03-13 15:10:00,88.52,88.52,88.36,88.45,4031.0,88.52,88.52,88.36,88.45,4031.0
2018-03-13 15:15:00,88.45,88.53,88.4,88.47,5177.0,88.45,88.53,88.4,88.47,5177.0
2018-03-13 15:20:00,88.47,88.47,88.31,88.35,6430.0,88.47,88.47,88.31,88.35,6430.0
2018-03-13 15:25:00,88.38,88.46,88.31,88.4,9891.0,88.38,88.46,88.31,88.4,9891.0
2018-03-13 15:30:00,88.42,88.51,88.37,88.41,8186.0,88.42,88.51,88.37,88.41,8186.0
2018-03-13 15:35:00,88.4,88.52,88.38,88.41,18027.0,88.4,88.52,88.38,88.41,18027.0
2018-03-13 15:40:00,88.38,88.48,88.35,88.46,12504.0,88.38,88.48,88.35,88.46,12504.0
2018-03-13 15:45:00,88.45,88.46,88.28,88.32,15544.0,88.45,88.46,88.28,88.32,15544.0
2018-03-13 15:50:00,88.32,88.51,88.17,88.49,31125.0,88.32,88.51,88.17,88.49,31125.0
2018-03-13 15:55:00,88.49,88.53,88.46,88.49,42945.0,88.49,88.53,88.46,88.49,42945.0
2018-03-14 09:30:00,88.92,89.09,88.49,88.49,11257.0,88.92,89.09,88.49,88.49,11257.0
2018-03-14 09:35:00,88.55,88.55,88.18,88.18,3973.0,88.55,88.55,88.18,88.18,3973.0
2018-03-14 09:40:00,88.12,88.47,88.02,88.47,7304.0,88.12,88.47,88.02,88.47,7304.0
2018-03-14 09:45:00,88.47,88.53,88.35,88.35,1910.0,88.47,88.53,88.35,88.35,1910.0
2018-03-14 09:50:00,88.2,88.2,88.06,88.12,3800.0,88.2,88.2,88.06,88.12,3800.0
2018-03-14 09:55:00,88.07,88.08,87.88,87.88,2260.0,88.07,88.08,87.88,87.88,2260.0
2018-03-14 10:00:00,87.93,88.15,87.87,88.09,3691.0,87.93,88.15,87.87,88.09,3691.0
2018-03-14 10:05:00,88.09,88.1,87.97,88.05,2100.0,88.09,88.1,87.97,88.05,2100.0
2018-03-14 10:10:00,88.03,88.03,87.88,87.88,2257.0,88.03,88.03,87.88,87.88,2257.0
2018-03-14 10:15:00,87.88,87.95,87.69,87.86,6920.0,87.88,87.95,87.69,87.86,6920.0
2018-03-14 10:20:00,87.87,87.91,87.82,87.91,1360.0,87.87,87.91,87.82,87.91,1360.0
2018-03-14 10:25:00,87.91,87.93,87.82,87.83,9177.0,87.91,87.93,87.82,87.83,9177.0
2018-03-14 10:30:00,87.8,87.92,87.79,87.91,3121.0,87.8,87.92,87.79,87.91,3121.0
2018-03-14 10:35:00,87.92,87.92,87.8,87.85,1700.0,87.92,87.92,87.8,87.85,1700.0
2018-03-14 10:40:00,87.88,87.9,87.81,87.88,1100.0,87.88,87.9,87.81,87.88,1100.0
2018-03-14 10:45:00,87.94,87.98,87.9,87.96,7200.0,87.94,87.98,87.9,87.96,7200.0
2018-03-14 10:50:00,87.95,88.03,87.93,88.01,2049.0,87.95,88.03,87.93,88.01,2049.0
2018-03-14 10:55:00,88.02,88.04,87.97,87.97,1800.0,88.02,88.04,87.97,87.97,1800.0
2018-03-14 11:00:00,88.01,88.07,87.92,87.92,3400.0,88.01,88.07,87.92,87.92,3400.0
2018-03-14 11:05:00,87.88,87.94,87.83,87.94,2700.0,87.88,87.94,87.83,87.94,2700.0
2018-03-14 11:10:00,87.93,87.93,87.83,87.83,1195.0,87.93,87.93,87.83,87.83,1195.0
2018-03-14 11:15:00,87.84,87.87,87.73,87.78,3616.0,87.84,87.87,87.73,87.78,3616.0
2018-03-14 11:20:00,87.78,87.79,87.68,87.79,2300.0,87.78,87.79,87.68,87.79,2300.0
2018-03-14 11:25:00,87.74,87.87,87.74,87.8,2367.0,87.74,87.87,87.74,87.8,2367.0
2018-03-14 11:30:00,87.81,87.81,87.66,87.66,4806.0,87.81,87.81,87.66,87.66,4806.0
2018-03-14 11:35:00,87.67,87.67,87.31,87.43,4900.0,87.67,87.67,87.31,87.43,4900.0
2018-03-14 11:40:00,87.37,87.43,87.31,87.43,4500.0,87.37,87.43,87.31,87.43,4500.0
2018-03-14 11:45:00,87.43,87.43,87.29,87.29,3100.0,87.43,87.43,87.29,87.29,3100.0
2018-03-14 11:50:00,87.35,87.46,87.33,87.4,3595.0,87.35,87.46,87.33,87.4,3595.0
2018-03-14 11:55:00,87.44,87.49,87.37,87.38,3118.0,87.44,87.49,87.37,87.38,3118.0
2018-03-14 12:00:00,87.41,87.47,87.37,87.45,2700.0,87.41,87.47,87.37,87.45,2700.0
2018-03-14 12:05:00,87.45,87.45,87.32,87.34,1800.0,87.45,87.45,87.32,87.34,1800.0
2018-03-14 12:10:00,87.35,87.47,87.31,87.42,2921.0,87.35,87.47,87.31,87.42,2921.0
2018-03-14 12:15:00,87.43,87.6,87.43,87.55,2900.0,87.43,87.6,87.43,87.55,2900.0
2018-03-14 12:20:00,87.58,87.64,87.5,87.59,1990.0,87.58,87.64,87.5,87.59,1990.0
2018-03-14 12:25:00,87.61,87.61,87.6,87.6,200.0,87.61,87.61,87.6,87.6,200.0
2018-03-14 12:30:00,87.68,87.68,87.59,87.64,2948.0,87.68,87.68,87.59,87.64,2948.0
2018-03-14 12:35:00,87.68,87.81,87.68,87.73,1600.0,87.68,87.81,87.68,87.73,1600.0
2018-03-14 12:40:00,87.73,87.78,87.69,87.73,4000.0,87.73,87.78,87.69,87.73,4000.0
2018-03-14 12:45:00,87.73,87.82,87.65,87.7,2600.0,87.73,87.82,87.65,87.7,2600.0
2018-03-14 12:50:00,87.7,87.75,87.65,87.74,1600.0,87.7,87.75,87.65,87.74,1600.0
2018-03-14 12:55:00,87.77,87.77,87.74,87.76,1600.0,87.77,87.77,87.74,87.76,1600.0
2018-03-14 13:00:00,87.79,87.79,87.59,87.67,2525.0,87.79,87.79,87.59,87.67,2525.0
2018-03-14 13:05:00,87.63,87.71,87.61,87.64,2100.0,87.63,87.71,87.61,87.64,2100.0
2018-03-14 13:10:00,87.63,87.66,87.58,87.6,3200.0,87.63,87.66,87.58,87.6,3200.0
2018-03-14 13:15:00,87.6,87.66,87.58,87.66,2600.0,87.6,87.66,87.58,87.66,2600.0
2018-03-14 13:20:00,87.65,87.7,87.64,87.68,1672.0,87.65,87.7,87.64,87.68,1672.0
2018-03-14 13:25:00,87.69,87.72,87.62,87.62,2730.0,87.69,87.72,87.62,87.62,2730.0
2018-03-14 13:30:00,87.66,87.75,87.65,87.74,3748.0,87.66,87.75,87.65,87.74,3748.0
2018-03-14 13:35:00,87.78,88.0,87.76,87.96,1700.0,87.78,88.0,87.76,87.96,1700.0
2018-03-14 13:40:00,87.9,87.96,87.9,87.96,500.0,87.9,87.96,87.9,87.96,500.0
2018-03-14 13:45:00,88.0,88.07,87.97,88.02,3305.0,88.0,88.07,87.97,88.02,3305.0
2018-03-14 13:50:00,88.05,88.17,88.01,88.16,2917.0,88.05,88.17,88.01,88.16,2917.0
2018-03-14 13:55:00,88.13,88.16,88.05,88.05,4016.0,88.13,88.16,88.05,88.05,4016.0
2018-03-14 14:00:00,88.11,88.13,88.01,88.04,2262.0,88.11,88.13,88.01,88.04,2262.0
2018-03-14 14:05:00,87.98,88.06,87.98,88.03,2900.0,87.98,88.06,87.98,88.03,2900.0
2018-03-14 14:10:00,88.06,88.1,87.94,87.94,4800.0,88.06,88.1,87.94,87.94,4800.0
2018-03-14 14:15:00,87.96,87.97,87.91,87.92,3400.0,87.96,87.97,87.91,87.92,3400.0
2018-03-14 14:20:00,87.92,87.97,87.82,87.91,4427.0,87.92,87.97,87.82,87.91,4427.0
2018-03-14 14:25:00,87.86,87.93,87.82,87.82,1461.0,87.86,87.93,87.82,87.82,1461.0
2018-03-14 14:30:00,87.85,87.87,87.8,87.83,1028.0,87.85,87.87,87.8,87.83,1028.0
2018-03-14 14:35:00,87.85,87.85,87.54,87.54,4027.0,87.85,87.85,87.54,87.54,4027.0
2018-03-14 14:40:00,87.49,87.59,87.46,87.48,3343.0,87.49,87.59,87.46,87.48,3343.0
2018-03-14 14:45:00,87.48,87.58,87.47,87.53,2250.0,87.48,87.58,87.47,87.53,2250.0
2018-03-14 14:50:00,87.54,87.58,87.47,87.56,3029.0,87.54,87.58,87.47,87.56,3029.0
2018-03-14 14:55:00,87.54,87.71,87.54,87.6,2766.0,87.54,87.71,87.54,87.6,2766.0
2018-03-14 15:00:00,87.61,87.67,87.5,87.6,8549.0,87.61,87.67,87.5,87.6,8549.0
2018-03-14 15:05:00,87.57,87.72,87.55,87.66,15641.0,87.57,87.72,87.55,87.66,15641.0
2018-03-14 15:10:00,87.64,87.72,87.62,87.72,9956.0,87.64,87.72,87.62,87.72,9956.0
2018-03-14 15:15:00,87.73,87.82,87.67,87.7,5412.0,87.73,87.82,87.67,87.7,5412.0
2018-03-14 15:20:00,87.68,87.83,87.67,87.8,5761.0,87.68,87.83,87.67,87.8,5761.0
2018-03-14 15:25:00,87.78,87.8,87.7,87.7,9078.0,87.78,87.8,87.7,87.7,9078.0
2018-03-14 15:30:00,87.7,87.75,87.66,87.71,19543.0,87.7,87.75,87.66,87.71,19543.0
2018-03-14 15:35:00,87.73,87.75,87.69,87.7,6909.0,87.73,87.75,87.69,87.7,6909.0
2018-03-14 15:40:00,87.71,87.74,87.64,87.73,25594.0,87.71,87.74,87.64,87.73,25594.0
2018-03-14 15:45:00,87.73,87.81,87.71,87.77,15850.0,87.73,87.81,87.71,87.77,15850.0
2018-03-14 15:50:00,87.78,87.83,87.7,87.8,13900.0,87.78,87.83,87.7,87.8,13900.0
2018-03-14 15:55:00,87.78,87.83,87.75,87.83,26340.0,87.78,87.83,87.75,87.83,26340.0
2018-03-15 09:30:00,88.04,88.05,87.68,87.86,12865.0,88.04,88.05,87.68,87.86,12865.0
2018-03-15 09:35:00,87.82,87.85,87.69,87.76,3487.0,87.82,87.85,87.69,87.76,3487.0
2018-03-15 09:40:00,87.76,87.93,87.65,87.93,2400.0,87.76,87.93,87.65,87.93,2400.0
2018-03-15 09:45:00,87.92,87.96,87.6,87.65,7300.0,87.92,87.96,87.6,87.65,7300.0
2018-03-15 09:50:00,87.63,87.86,87.58,87.86,2459.0,87.63,87.86,87.58,87.86,2459.0
2018-03-15 09:55:00,87.9,87.92,87.78,87.78,1000.0,87.9,87.92,87.78,87.78,1000.0
2018-03-15 10:00:00,87.85,87.97,87.77,87.89,2606.0,87.85,87.97,87.77,87.89,2606.0
2018-03-15 10:05:00,87.9,87.97,87.88,87.92,2700.0,87.9,87.97,87.88,87.92,2700.0
2018-03-15 10:10:00,87.98,88.14,87.94,88.08,5705.0,87.98,88.14,87.94,88.08,5705.0
2018-03-15 10:15:00,88.06,88.1,87.95,87.98,2233.0,88.06,88.1,87.95,87.98,2233.0
2018-03-15 10:20:00,87.95,87.97,87.91,87.93,4600.0,87.95,87.97,87.91,87.93,4600.0
2018-03-15 10:25:00,87.93,88.2,87.93,88.2,1896.0,87.93,88.2,87.93,88.2,1896.0
2018-03-15 10:30:00,88.25,88.26,87.92,87.92,5287.0,88.25,88.26,87.92,87.92,5287.0
2018-03-15 10:35:00,87.95,87.97,87.86,87.87,2362.0,87.95,87.97,87.86,87.87,2362.0
2018-03-15 10:40:00,87.87,87.96,87.81,87.82,9900.0,87.87,87.96,87.81,87.82,9900.0
2018-03-15 10:45:00,87.84,88.02,87.83,87.98,2301.0,87.84,88.02,87.83,87.98,2301.0
2018-03-15 10:50:00,87.96,88.13,87.96,88.11,6162.0,87.96,88.13,87.96,88.11,6162.0
2018-03-15 10:55:00,88.11,88.18,88.06,88.11,3444.0,88.11,88.18,88.06,88.11,3444.0
2018-03-15 11:00:00,88.06,88.28,88.06,88.18,3614.0,88.06,88.28,88.06,88.18,3614.0
2018-03-15 11:05:00,88.23,88.32,88.23,88.28,3409.0,88.23,88.32,88.23,88.28,3409.0
2018-03-15 11:10:00,88.31,88.32,88.23,88.25,1249.0,88.31,88.32,88.23,88.25,1249.0
2018-03-15 11:15:00,88.27,88.3,88.27,88.3,1400.0,88.27,88.3,88.27,88.3,1400.0
2018-03-15 11:20:00,88.32,88.45,88.32,88.44,5327.0,88.32,88.45,88.32,88.44,5327.0
2018-03-15 11:25:00,88.41,88.43,88.37,88.43,4889.0,88.41,88.43,88.37,88.43,4889.0
2018-03-15 11:30:00,88.47,88.5,88.41,88.49,4560.0,88.47,88.5,88.41,88.49,4560.0
2018-03-15 11:35:00,88.49,88.59,88.48,88.48,4800.0,88.49,88.59,88.48,88.48,4800.0
2018-03-15 11:40:00,88.44,88.44,88.38,88.38,600.0,88.44,88.44,88.38,88.38,600.0
2018-03-15 11:45:00,88.41,88.49,88.39,88.39,1660.0,88.41,88.49,88.39,88.39,1660.0
2018-03-15 11:50:00,88.42,88.44,88.37,88.41,1000.0,88.42,88.44,88.37,88.41,1000.0
2018-03-15 11:55:00,88.37,88.38,88.33,88.37,1451.0,88.37,88.38,88.33,88.37,1451.0
2018-03-15 12:00:00,88.38,88.41,88.2,88.2,1508.0,88.38,88.41,88.2,88.2,1508.0
2018-03-15 12:05:00,88.24,88.24,88.17,88.17,2093.0,88.24,88.24,88.17,88.17,2093.0
2018-03-15 12:10:00,88.17,88.17,88.09,88.13,1200.0,88.17,88.17,88.09,88.13,1200.0
2018-03-15 12:15:00,88.13,88.13,88.02,88.06,1200.0,88.13,88.13,88.02,88.06,1200.0
2018-03-15 12:20:00,88.08,88.12,88.04,88.07,2418.0,88.08,88.12,88.04,88.07,2418.0
2018-03-15 12:25:00,88.1,88.12,88.08,88.08,1500.0,88.1,88.12,88.08,88.08,1500.0
2018-03-15 12:30:00,88.12,88.12,87.97,88.0,1622.0,88.12,88.12,87.97,88.0,1622.0
2018-03-15 12:35:00,87.97,87.97,87.93,87.94,700.0,87.97,87.97,87.93,87.94,700.0
2018-03-15 12:40:00,87.9,88.0,87.89,88.0,30714.0,87.9,88.0,87.89,88.0,30714.0
2018-03-15 12:45:00,87.9,87.93,87.9,87.91,518.0,87.9,87.93,87.9,87.91,518.0
2018-03-15 12:50:00,87.91,87.98,87.9,87.94,2400.0,87.91,87.98,87.9,87.94,2400.0
2018-03-15 12:55:00,87.89,87.92,87.88,87.92,2100.0,87.89,87.92,87.88,87.92,2100.0
2018-03-15 13:00:00,87.92,87.94,87.92,87.94,800.0,87.92,87.94,87.92,87.94,800.0
2018-03-15 13:05:00,87.99,87.99,87.93,87.99,2465.0,87.99,87.99,87.93,87.99,2465.0
2018-03-15 13:10:00,87.99,87.99,87.92,87.97,1100.0,87.99,87.99,87.92,87.97,1100.0
2018-03-15 13:15:00,87.95,87.99,87.82,87.82,2700.0,87.95,87.99,87.82,87.82,2700.0
2018-03-15 13:20:00,87.85,87.91,87.82,87.82,5554.0,87.85,87.91,87.82,87.82,5554.0
2018-03-15 13:25:00,87.89,87.91,87.84,87.87,25500.0,87.89,87.91,87.84,87.87,25500.0
2018-03-15 13:30:00,87.84,87.91,87.84,87.87,1805.0,87.84,87.91,87.84,87.87,1805.0
2018-03-15 13:35:00,87.85,87.87,87.83,87.85,1967.0,87.85,87.87,87.83,87.85,1967.0
2018-03-15 13:40:00,87.85,87.89,87.83,87.83,500.0,87.85,87.89,87.83,87.83,500.0
2018-03-15 13:45:00,87.79,87.81,87.65,87.65,2100.0,87.79,87.81,87.65,87.65,2100.0
2018-03-15 13:50:00,87.67,87.69,87.52,87.52,1664.0,87.67,87.69,87.52,87.52,1664.0
2018-03-15 13:55:00,87.55,87.56,87.47,87.47,5049.0,87.55,87.56,87.47,87.47,5049.0
2018-03-15 14:00:00,87.44,87.5,87.41,87.48,3800.0,87.44,87.5,87.41,87.48,3800.0
2018-03-15 14:05:00,87.49,87.61,87.46,87.56,2671.0,87.49,87.61,87.46,87.56,2671.0
2018-03-15 14:10:00,87.53,87.61,87.53,87.57,1900.0,87.53,87.61,87.53,87.57,1900.0
2018-03-15 14:15:00,87.57,87.59,87.56,87.57,2545.0,87.57,87.59,87.56,87.57,2545.0
2018-03-15 14:20:00,87.58,87.58,87.52,87.58,2510.0,87.58,87.58,87.52,87.58,2510.0
2018-03-15 14:25:00,87.59,87.62,87.51,87.55,1500.0,87.59,87.62,87.51,87.55,1500.0
2018-03-15 14:30:00,87.58,87.59,87.56,87.58,4465.0,87.58,87.59,87.56,87.58,4465.0
2018-03-15 14:35:00,87.56,87.58,87.5,87.5,2500.0,87.56,87.58,87.5,87.5,2500.0
2018-03-15 14:40:00,87.53,87.54,87.49,87.49,4259.0,87.53,87.54,87.49,87.49,4259.0
2018-03-15 14:45:00,87.48,87.59,87.48,87.59,1475.0,87.48,87.59,87.48,87.59,1475.0
2018-03-15 14:50:00,87.6,87.63,87.58,87.63,3707.0,87.6,87.63,87.58,87.63,3707.0
2018-03-15 14:55:00,87.65,87.81,87.65,87.81,3023.0,87.65,87.81,87.65,87.81,3023.0
2018-03-15 15:00:00,87.79,87.79,87.71,87.74,3100.0,87.79,87.79,87.71,87.74,3100.0
2018-03-15 15:05:00,87.76,87.79,87.71,87.75,2011.0,87.76,87.79,87.71,87.75,2011.0
2018-03-15 15:10:00,87.77,87.77,87.73,87.73,1600.0,87.77,87.77,87.73,87.73,1600.0
2018-03-15 15:15:00,87.73,87.77,87.61,87.65,35252.0,87.73,87.77,87.61,87.65,35252.0
2018-03-15 15:20:00,87.66,87.79,87.66,87.74,9856.0,87.66,87.79,87.66,87.74,9856.0
2018-03-15 15:25:00,87.74,87.84,87.74,87.84,4400.0,87.74,87.84,87.74,87.84,4400.0
2018-03-15 15:30:00,87.8,87.87,87.8,87.84,4604.0,87.8,87.87,87.8,87.84,4604.0
2018-03-15 15:35:00,87.87,87.91,87.81,87.81,6207.0,87.87,87.91,87.81,87.81,6207.0
2018-03-15 15:40:00,87.8,87.92,87.79,87.86,16733.0,87.8,87.92,87.79,87.86,16733.0
2018-03-15 15:45:00,87.84,87.95,87.81,87.95,7900.0,87.84,87.95,87.81,87.95,7900.0
2018-03-15 15:50:00,87.93,87.93,87.86,87.87,7894.0,87.93,87.93,87.86,87.87,7894.0
2018-03-15 15:55:00,87.86,87.91,87.81,87.81,25472.0,87.86,87.91,87.81,87.81,25472.0
2018-03-16 09:30:00,88.11,88.27,87.82,88.25,129047.0,88.11,88.27,87.82,88.25,129047.0
2018-03-16 09:35:00,88.06,88.14,87.9,87.98,2548.0,88.06,88.14,87.9,87.98,2548.0
2018-03-16 09:40:00,87.83,87.93,87.76,87.81,1810.0,87.83,87.93,87.76,87.81,1810.0
2018-03-16 09:45:00,87.88,87.93,87.76,87.93,2023.0,87.88,87.93,87.76,87.93,2023.0
2018-03-16 09:50:00,87.95,88.18,87.9,88.13,2205.0,87.95,88.18,87.9,88.13,2205.0
2018-03-16 09:55:00,88.14,88.27,88.13,88.18,1867.0,88.14,88.27,88.13,88.18,1867.0
2018-03-16 10:00:00,88.26,88.35,88.05,88.05,2200.0,88.26,88.35,88.05,88.05,2200.0
2018-03-16 10:05:00,88.08,88.35,88.08,88.31,4737.0,88.08,88.35,88.08,88.31,4737.0
2018-03-16 10:10:00,88.28,88.34,88.22,88.31,1400.0,88.28,88.34,88.22,88.31,1400.0
2018-03-16 10:15:00,88.34,88.44,88.3,88.3,1500.0,88.34,88.44,88.3,88.3,1500.0
2018-03-16 10:20:00,88.36,88.39,88.3,88.31,2867.0,88.36,88.39,88.3,88.31,2867.0
2018-03-16 10:25:00,88.33,88.36,88.3,88.31,2127.0,88.33,88.36,88.3,88.31,2127.0
2018-03-16 10:30:00,88.31,88.34,88.31,88.34,300.0,88.31,88.34,88.31,88.34,300.0
2018-03-16 10:35:00,88.29,88.33,88.28,88.32,2215.0,88.29,88.33,88.28,88.32,2215.0
2018-03-16 10:40:00,88.27,88.38,88.26,88.31,3100.0,88.27,88.38,88.26,88.31,3100.0
2018-03-16 10:45:00,88.3,88.33,88.27,88.33,4000.0,88.3,88.33,88.27,88.33,4000.0
2018-03-16 10:50:00,88.33,88.37,88.3,88.32,3300.0,88.33,88.37,88.3,88.32,3300.0
2018-03-16 10:55:00,88.34,88.34,88.27,88.3,3393.0,88.34,88.34,88.27,88.3,3393.0
2018-03-16 11:00:00,88.3,88.34,88.28,88.28,3632.0,88.3,88.34,88.28,88.28,3632.0
2018-03-16 11:05:00,88.32,88.33,88.26,88.33,4498.0,88.32,88.33,88.26,88.33,4498.0
2018-03-16 11:10:00,88.31,88.32,88.22,88.25,5638.0,88.31,88.32,88.22,88.25,5638.0
2018-03-16 11:15:00,88.23,88.26,88.11,88.16,3461.0,88.23,88.26,88.11,88.16,3461.0
2018-03-16 11:20:00,88.13,88.15,88.08,88.08,878.0,88.13,88.15,88.08,88.08,878.0
2018-03-16 11:25:00,88.08,88.08,87.98,88.03,3223.0,88.08,88.08,87.98,88.03,3223.0
2018-03-16 11:30:00,88.01,88.08,88.01,88.02,2457.0,88.01,88.08,88.01,88.02,2457.0
2018-03-16 11:35:00,88.02,88.05,87.94,87.95,3300.0,88.02,88.05,87.94,87.95,3300.0
2018-03-16 11:40:00,87.97,87.98,87.81,87.81,5131.0,87.97,87.98,87.81,87.81,5131.0
2018-03-16 11:45:00,87.8,87.83,87.77,87.77,2829.0,87.8,87.83,87.77,87.77,2829.0
2018-03-16 11:50:00,87.74,87.76,87.61,87.62,3171.0,87.74,87.76,87.61,87.62,3171.0
2018-03-16 11:55:00,87.65,87.66,87.49,87.51,8973.0,87.65,87.66,87.49,87.51,8973.0
2018-03-16 12:00:00,87.51,87.75,87.51,87.66,7004.0,87.51,87.75,87.51,87.66,7004.0
2018-03-16 12:05:00,87.68,87.73,87.63,87.73,4977.0,87.68,87.73,87.63,87.73,4977.0
2018-03-16 12:10:00,87.71,87.74,87.61,87.7,3300.0,87.71,87.74,87.61,87.7,3300.0
2018-03-16 12:15:00,87.68,87.74,87.67,87.7,2961.0,87.68,87.74,87.67,87.7,2961.0
2018-03-16 12:20:00,87.74,87.79,87.74,87.74,1800.0,87.74,87.79,87.74,87.74,1800.0
2018-03-16 12:25:00,87.78,87.78,87.67,87.71,1600.0,87.78,87.78,87.67,87.71,1600.0
2018-03-16 12:30:00,87.66,87.74,87.6,87.74,5892.0,87.66,87.74,87.6,87.74,5892.0
2018-03-16 12:35:00,87.76,87.82,87.76,87.76,3571.0,87.76,87.82,87.76,87.76,3571.0
2018-03-16 12:40:00,87.75,87.81,87.74,87.79,1517.0,87.75,87.81,87.74,87.79,1517.0
2018-03-16 12:45:00,87.79,87.8,87.76,87.78,2096.0,87.79,87.8,87.76,87.78,2096.0
2018-03-16 12:50:00,87.79,87.79,87.74,87.74,744.0,87.79,87.79,87.74,87.74,744.0
2018-03-16 12:55:00,87.77,87.77,87.71,87.75,2300.0,87.77,87.77,87.71,87.75,2300.0
2018-03-16 13:00:00,87.75,87.79,87.73,87.79,914.0,87.75,87.79,87.73,87.79,914.0
2018-03-16 13:05:00,87.79,87.79,87.73,87.75,1900.0,87.79,87.79,87.73,87.75,1900.0
2018-03-16 13:10:00,87.83,87.86,87.79,87.86,3200.0,87.83,87.86,87.79,87.86,3200.0
2018-03-16 13:15:00,87.85,87.88,87.83,87.88,9161.0,87.85,87.88,87.83,87.88,9161.0
2018-03-16 13:20:00,87.87,87.88,87.82,87.83,3868.0,87.87,87.88,87.82,87.83,3868.0
2018-03-16 13:25:00,87.8,87.8,87.77,87.77,500.0,87.8,87.8,87.77,87.77,500.0
2018-03-16 13:30:00,87.75,87.8,87.7,87.79,9562.0,87.75,87.8,87.7,87.79,9562.0
2018-03-16 13:35:00,87.8,87.81,87.8,87.81,200.0,87.8,87.81,87.8,87.81,200.0
2018-03-16 13:40:00,87.81,87.83,87.73,87.73,2971.0,87.81,87.83,87.73,87.73,2971.0
2018-03-16 13:45:00,87.73,87.8,87.73,87.76,3027.0,87.73,87.8,87.73,87.76,3027.0
2018-03-16 13:50:00,87.77,87.81,87.76,87.78,899.0,87.77,87.81,87.76,87.78,899.0
2018-03-16 13:55:00,87.79,87.8,87.78,87.78,500.0,87.79,87.8,87.78,87.78,500.0
2018-03-16 14:00:00,87.81,87.81,87.78,87.79,700.0,87.81,87.81,87.78,87.79,700.0
2018-03-16 14:05:00,87.8,87.83,87.77,87.78,6975.0,87.8,87.83,87.77,87.78,6975.0
2018-03-16 14:10:00,87.76,87.77,87.73,87.75,617.0,87.76,87.77,87.73,87.75,617.0
2018-03-16 14:15:00,87.73,87.77,87.73,87.77,500.0,87.73,87.77,87.73,87.77,500.0
2018-03-16 14:20:00,87.79,87.83,87.76,87.82,3721.0,87.79,87.83,87.76,87.82,3721.0
2018-03-16 14:25:00,87.85,87.88,87.84,87.88,1410.0,87.85,87.88,87.84,87.88,1410.0
2018-03-16 14:30:00,87.86,88.01,87.85,88.01,6778.0,87.86,88.01,87.85,88.01,6778.0
2018-03-16 14:35:00,88.03,88.04,87.98,88.02,2412.0,88.03,88.04,87.98,88.02,2412.0
2018-03-16 14:40:00,88.0,88.02,88.0,88.01,1000.0,88.0,88.02,88.0,88.01,1000.0
2018-03-16 14:45:00,87.98,88.02,87.94,88.0,3300.0,87.98,88.02,87.94,88.0,3300.0
2018-03-16 14:50:00,87.99,88.16,87.97,88.12,11477.0,87.99,88.16,87.97,88.12,11477.0
2018-03-16 14:55:00,88.09,88.13,88.06,88.12,4964.0,88.09,88.13,88.06,88.12,4964.0
2018-03-16 15:00:00,88.13,88.19,88.1,88.19,3945.0,88.13,88.19,88.1,88.19,3945.0
2018-03-16 15:05:00,88.16,88.17,88.08,88.08,4613.0,88.16,88.17,88.08,88.08,4613.0
2018-03-16 15:10:00,88.06,88.12,88.06,88.09,10442.0,88.06,88.12,88.06,88.09,10442.0
2018-03-16 15:15:00,88.03,88.03,87.99,88.02,2492.0,88.03,88.03,87.99,88.02,2492.0
2018-03-16 15:20:00,88.01,88.02,87.96,87.96,5408.0,88.01,88.02,87.96,87.96,5408.0
2018-03-16 15:25:00,87.98,88.05,87.95,88.03,11382.0,87.98,88.05,87.95,88.03,11382.0
2018-03-16 15:30:00,88.03,88.05,87.97,88.04,5348.0,88.03,88.05,87.97,88.04,5348.0
2018-03-16 15:35:00,88.04,88.07,88.04,88.06,4600.0,88.04,88.07,88.04,88.06,4600.0
2018-03-16 15:40:00,88.05,88.1,88.05,88.08,3600.0,88.05,88.1,88.05,88.08,3600.0
2018-03-16 15:45:00,88.1,88.11,88.07,88.09,5900.0,88.1,88.11,88.07,88.09,5900.0
2018-03-16 15:50:00,88.11,88.41,88.11,88.26,51136.0,88.11,88.41,88.11,88.26,51136.0
2018-03-16 15:55:00,88.26,88.33,88.06,88.06,75096.0,88.26,88.33,88.06,88.06,75096.0
2018-03-19 09:30:00,87.72,87.72,87.33,87.37,11093.0,87.72,87.72,87.33,87.37,11093.0
2018-03-19 09:35:00,87.09,87.57,87.09,87.57,3800.0,87.09,87.57,87.09,87.57,3800.0
2018-03-19 09:40:00,87.5,87.58,87.34,87.43,1500.0,87.5,87.58,87.34,87.43,1500.0
2018-03-19 09:45:00,87.46,87.69,87.44,87.68,4290.0,87.46,87.69,87.44,87.68,4290.0
2018-03-19 09:50:00,87.77,87.91,87.73,87.73,4205.0,87.77,87.91,87.73,87.73,4205.0
2018-03-19 09:55:00,87.73,87.78,87.57,87.61,3700.0,87.73,87.78,87.57,87.61,3700.0
2018-03-19 10:00:00,87.54,87.78,87.53,87.63,9392.0,87.54,87.78,87.53,87.63,9392.0
2018-03-19 10:05:00,87.61,87.71,87.55,87.71,2900.0,87.61,87.71,87.55,87.71,2900.0
2018-03-19 10:10:00,87.65,87.66,87.43,87.43,3100.0,87.65,87.66,87.43,87.43,3100.0
2018-03-19 10:15:00,87.51,87.51,87.4,87.4,3511.0,87.51,87.51,87.4,87.4,3511.0
2018-03-19 10:20:00,87.43,87.44,87.23,87.29,3500.0,87.43,87.44,87.23,87.29,3500.0
2018-03-19 10:25:00,87.3,87.33,87.25,87.29,4600.0,87.3,87.33,87.25,87.29,4600.0
2018-03-19 10:30:00,87.31,87.35,87.27,87.3,3417.0,87.31,87.35,87.27,87.3,3417.0
2018-03-19 10:35:00,87.29,87.33,87.25,87.29,7610.0,87.29,87.33,87.25,87.29,7610.0
2018-03-19 10:40:00,87.26,87.34,87.09,87.09,3800.0,87.26,87.34,87.09,87.09,3800.0
2018-03-19 10:45:00,87.14,87.19,87.11,87.11,2200.0,87.14,87.19,87.11,87.11,2200.0
2018-03-19 10:50:00,87.14,87.14,86.99,86.99,2514.0,87.14,87.14,86.99,86.99,2514.0
2018-03-19 10:55:00,87.02,87.08,86.94,87.06,2700.0,87.02,87.08,86.94,87.06,2700.0
2018-03-19 11:00:00,87.08,87.08,86.92,86.92,800.0,87.08,87.08,86.92,86.92,800.0
2018-03-19 11:05:00,86.87,86.9,86.82,86.82,2900.0,86.87,86.9,86.82,86.82,2900.0
2018-03-19 11:10:00,86.79,86.83,86.72,86.72,1600.0,86.79,86.83,86.72,86.72,1600.0
2018-03-19 11:15:00,86.71,86.71,86.63,86.65,2700.0,86.71,86.71,86.63,86.65,2700.0
2018-03-19 11:20:00,86.66,86.69,86.59,86.6,2650.0,86.66,86.69,86.59,86.6,2650.0
2018-03-19 11:25:00,86.63,86.64,86.58,86.58,5985.0,86.63,86.64,86.58,86.58,5985.0
2018-03-19 11:30:00,86.58,86.58,86.42,86.48,3500.0,86.58,86.58,86.42,86.48,3500.0
2018-03-19 11:35:00,86.47,86.47,86.37,86.42,4400.0,86.47,86.47,86.37,86.42,4400.0
2018-03-19 11:40:00,86.36,86.39,86.18,86.18,6872.0,86.36,86.39,86.18,86.18,6872.0
2018-03-19 11:45:00,86.18,86.25,86.13,86.18,4151.0,86.18,86.25,86.13,86.18,4151.0
2018-03-19 11:50:00,86.13,86.24,86.11,86.12,7634.0,86.13,86.24,86.11,86.12,7634.0
2018-03-19 11:55:00,86.13,86.15,86.02,86.07,15065.0,86.13,86.15,86.02,86.07,15065.0
2018-03-19 12:00:00,86.08,86.16,86.02,86.13,12209.0,86.08,86.16,86.02,86.13,12209.0
2018-03-19 12:05:00,86.12,86.34,86.11,86.26,7114.0,86.12,86.34,86.11,86.26,7114.0
2018-03-19 12:10:00,86.27,86.34,86.18,86.25,3557.0,86.27,86.34,86.18,86.25,3557.0
2018-03-19 12:15:00,86.19,86.22,86.11,86.21,2769.0,86.19,86.22,86.11,86.21,2769.0
2018-03-19 12:20:00,86.22,86.32,86.18,86.32,2848.0,86.22,86.32,86.18,86.32,2848.0
2018-03-19 12:25:00,86.31,86.33,86.26,86.28,3700.0,86.31,86.33,86.26,86.28,3700.0
2018-03-19 12:30:00,86.28,86.33,86.19,86.25,4610.0,86.28,86.33,86.19,86.25,4610.0
2018-03-19 12:35:00,86.2,86.27,86.2,86.25,3800.0,86.2,86.27,86.2,86.25,3800.0
2018-03-19 12:40:00,86.26,86.28,86.2,86.22,3385.0,86.26,86.28,86.2,86.22,3385.0
2018-03-19 12:45:00,86.17,86.17,85.96,85.96,2400.0,86.17,86.17,85.96,85.96,2400.0
2018-03-19 12:50:00,86.03,86.12,86.02,86.06,9855.0,86.03,86.12,86.02,86.06,9855.0
2018-03-19 12:55:00,86.07,86.1,86.0,86.0,8700.0,86.07,86.1,86.0,86.0,8700.0
2018-03-19 13:00:00,85.98,86.07,85.95,85.96,4000.0,85.98,86.07,85.95,85.96,4000.0
2018-03-19 13:05:00,85.98,86.01,85.83,85.87,8487.0,85.98,86.01,85.83,85.87,8487.0
2018-03-19 13:10:00,85.84,85.93,85.81,85.89,1400.0,85.84,85.93,85.81,85.89,1400.0
2018-03-19 13:15:00,85.89,86.0,85.89,85.99,2736.0,85.89,86.0,85.89,85.99,2736.0
2018-03-19 13:20:00,85.98,86.0,85.95,85.97,3054.0,85.98,86.0,85.95,85.97,3054.0
2018-03-19 13:25:00,85.97,85.97,85.82,85.97,6110.0,85.97,85.97,85.82,85.97,6110.0
2018-03-19 13:30:00,86.0,86.0,85.89,85.96,2500.0,86.0,86.0,85.89,85.96,2500.0
2018-03-19 13:35:00,85.92,86.03,85.91,86.03,2700.0,85.92,86.03,85.91,86.03,2700.0
2018-03-19 13:40:00,86.03,86.03,85.92,85.98,8271.0,86.03,86.03,85.92,85.98,8271.0
2018-03-19 13:45:00,86.0,86.01,85.95,86.0,4827.0,86.0,86.01,85.95,86.0,4827.0
2018-03-19 13:50:00,85.96,85.97,85.86,85.87,5828.0,85.96,85.97,85.86,85.87,5828.0
2018-03-19 13:55:00,85.9,86.01,85.81,85.97,8351.0,85.9,86.01,85.81,85.97,8351.0
2018-03-19 14:00:00,85.97,86.07,85.93,86.02,7438.0,85.97,86.07,85.93,86.02,7438.0
2018-03-19 14:05:00,85.98,86.1,85.98,86.0,7597.0,85.98,86.1,85.98,86.0,7597.0
2018-03-19 14:10:00,86.02,86.13,86.02,86.07,3250.0,86.02,86.13,86.02,86.07,3250.0
2018-03-19 14:15:00,86.11,86.16,86.05,86.05,4800.0,86.11,86.16,86.05,86.05,4800.0
2018-03-19 14:20:00,86.06,86.1,85.96,85.96,4600.0,86.06,86.1,85.96,85.96,4600.0
2018-03-19 14:25:00,85.97,86.01,85.96,85.99,4204.0,85.97,86.01,85.96,85.99,4204.0
2018-03-19 14:30:00,85.98,85.98,85.89,85.91,4016.0,85.98,85.98,85.89,85.91,4016.0
2018-03-19 14:35:00,85.91,85.93,85.76,85.89,17952.0,85.91,85.93,85.76,85.89,17952.0
2018-03-19 14:40:00,85.91,86.07,85.87,86.06,4714.0,85.91,86.07,85.87,86.06,4714.0
2018-03-19 14:45:00,86.06,86.12,86.03,86.09,4824.0,86.06,86.12,86.03,86.09,4824.0
2018-03-19 14:50:00,86.09,86.16,86.02,86.16,4720.0,86.09,86.16,86.02,86.16,4720.0
2018-03-19 14:55:00,86.17,86.3,86.17,86.21,3400.0,86.17,86.3,86.17,86.21,3400.0
2018-03-19 15:00:00,86.21,86.21,86.14,86.15,5448.0,86.21,86.21,86.14,86.15,5448.0
2018-03-19 15:05:00,86.18,86.23,86.07,86.1,6305.0,86.18,86.23,86.07,86.1,6305.0
2018-03-19 15:10:00,86.09,86.21,86.08,86.2,11288.0,86.09,86.21,86.08,86.2,11288.0
2018-03-19 15:15:00,86.2,86.38,86.2,86.38,7407.0,86.2,86.38,86.2,86.38,7407.0
2018-03-19 15:20:00,86.4,86.44,86.29,86.33,9322.0,86.4,86.44,86.29,86.33,9322.0
2018-03-19 15:25:00,86.33,86.38,86.31,86.35,5010.0,86.33,86.38,86.31,86.35,5010.0
2018-03-19 15:30:00,86.33,86.35,86.25,86.29,7751.0,86.33,86.35,86.25,86.29,7751.0
2018-03-19 15:35:00,86.3,86.5,86.29,86.49,7800.0,86.3,86.5,86.29,86.49,7800.0
2018-03-19 15:40:00,86.48,86.53,86.42,86.49,12032.0,86.48,86.53,86.42,86.49,12032.0
2018-03-19 15:45:00,86.48,86.72,86.48,86.65,18336.0,86.48,86.72,86.48,86.65,18336.0
2018-03-19 15:50:00,86.64,86.65,86.44,86.52,33472.0,86.64,86.65,86.44,86.52,33472.0
2018-03-19 15:55:00,86.54,86.68,86.54,86.64,61893.0,86.54,86.68,86.54,86.64,61893.0
2018-03-20 09:30:00,86.71,86.99,86.71,86.86,8764.0,86.71,86.99,86.71,86.86,8764.0
2018-03-20 09:35:00,86.71,86.89,86.71,86.88,1260.0,86.71,86.89,86.71,86.88,1260.0
2018-03-20 09:40:00,86.98,87.17,86.98,87.11,1822.0,86.98,87.17,86.98,87.11,1822.0
2018-03-20 09:45:00,87.08,87.25,87.0,87.0,4577.0,87.08,87.25,87.0,87.0,4577.0
2018-03-20 09:50:00,86.94,87.17,86.94,87.17,6368.0,86.94,87.17,86.94,87.17,6368.0
2018-03-20 09:55:00,87.13,87.13,86.98,87.03,500.0,87.13,87.13,86.98,87.03,500.0
2018-03-20 10:00:00,87.05,87.1,86.99,87.05,3604.0,87.05,87.1,86.99,87.05,3604.0
2018-03-20 10:05:00,87.0,87.0,86.88,86.88,7700.0,87.0,87.0,86.88,86.88,7700.0
2018-03-20 10:10:00,86.86,86.86,86.68,86.8,2926.0,86.86,86.86,86.68,86.8,2926.0
2018-03-20 10:15:00,86.79,86.84,86.7,86.78,2500.0,86.79,86.84,86.7,86.78,2500.0
2018-03-20 10:20:00,86.84,86.85,86.8,86.8,1000.0,86.84,86.85,86.8,86.8,1000.0
2018-03-20 10:25:00,86.81,86.81,86.66,86.67,3796.0,86.81,86.81,86.66,86.67,3796.0
2018-03-20 10:30:00,86.79,86.92,86.79,86.9,3776.0,86.79,86.92,86.79,86.9,3776.0
2018-03-20 10:35:00,86.89,86.96,86.89,86.94,1500.0,86.89,86.96,86.89,86.94,1500.0
2018-03-20 10:40:00,86.95,86.97,86.72,86.72,2789.0,86.95,86.97,86.72,86.72,2789.0
2018-03-20 10:45:00,86.68,86.79,86.68,86.72,2500.0,86.68,86.79,86.68,86.72,2500.0
2018-03-20 10:50:00,86.69,86.8,86.69,86.74,3100.0,86.69,86.8,86.69,86.74,3100.0
2018-03-20 10:55:00,86.69,86.74,86.64,86.74,1182.0,86.69,86.74,86.64,86.74,1182.0
2018-03-20 11:00:00,86.82,86.89,86.75,86.75,2157.0,86.82,86.89,86.75,86.75,2157.0
2018-03-20 11:05:00,86.73,86.76,86.71,86.71,2195.0,86.73,86.76,86.71,86.71,2195.0
2018-03-20 11:10:00,86.72,86.75,86.67,86.67,2053.0,86.72,86.75,86.67,86.67,2053.0
2018-03-20 11:15:00,86.69,86.69,86.63,86.66,1100.0,86.69,86.69,86.63,86.66,1100.0
2018-03-20 11:20:00,86.63,86.7,86.63,86.66,3182.0,86.63,86.7,86.63,86.66,3182.0
2018-03-20 11:25:00,86.69,86.75,86.63,86.72,4441.0,86.69,86.75,86.63,86.72,4441.0
2018-03-20 11:30:00,86.72,86.78,86.71,86.74,1322.0,86.72,86.78,86.71,86.74,1322.0
2018-03-20 11:35:00,86.72,86.76,86.67,86.76,1929.0,86.72,86.76,86.67,86.76,1929.0
2018-03-20 11:40:00,86.75,86.75,86.54,86.54,700.0,86.75,86.75,86.54,86.54,700.0
2018-03-20 11:45:00,86.61,86.62,86.52,86.58,2979.0,86.61,86.62,86.52,86.58,2979.0
2018-03-20 11:50:00,86.56,86.61,86.53,86.58,2200.0,86.56,86.61,86.53,86.58,2200.0
2018-03-20 11:55:00,86.59,86.63,86.58,86.61,3023.0,86.59,86.63,86.58,86.61,3023.0
2018-03-20 12:00:00,86.59,86.68,86.54,86.65,1999.0,86.59,86.68,86.54,86.65,1999.0
2018-03-20 12:05:00,86.59,86.61,86.58,86.58,1700.0,86.59,86.61,86.58,86.58,1700.0
2018-03-20 12:10:00,86.59,86.68,86.54,86.68,3015.0,86.59,86.68,86.54,86.68,3015.0
2018-03-20 12:15:00,86.67,86.71,86.65,86.7,2115.0,86.67,86.71,86.65,86.7,2115.0
2018-03-20 12:20:00,86.73,86.81,86.73,86.81,1800.0,86.73,86.81,86.73,86.81,1800.0
2018-03-20 12:25:00,86.83,86.9,86.83,86.85,1874.0,86.83,86.9,86.83,86.85,1874.0
2018-03-20 12:30:00,86.85,87.03,86.84,86.93,3553.0,86.85,87.03,86.84,86.93,3553.0
2018-03-20 12:35:00,86.97,87.0,86.92,86.98,1700.0,86.97,87.0,86.92,86.98,1700.0
2018-03-20 12:40:00,86.95,87.0,86.91,86.91,1300.0,86.95,87.0,86.91,86.91,1300.0
2018-03-20 12:45:00,86.9,86.9,86.81,86.81,2700.0,86.9,86.9,86.81,86.81,2700.0
2018-03-20 12:50:00,86.83,86.84,86.78,86.83,3327.0,86.83,86.84,86.78,86.83,3327.0
2018-03-20 12:55:00,86.84,86.89,86.83,86.86,2886.0,86.84,86.89,86.83,86.86,2886.0
2018-03-20 13:00:00,86.85,86.94,86.85,86.88,2613.0,86.85,86.94,86.85,86.88,2613.0
2018-03-20 13:05:00,86.9,86.92,86.86,86.89,1619.0,86.9,86.92,86.86,86.89,1619.0
2018-03-20 13:10:00,86.88,86.88,86.8,86.8,2699.0,86.88,86.88,86.8,86.8,2699.0
2018-03-20 13:15:00,86.77,86.81,86.74,86.75,1000.0,86.77,86.81,86.74,86.75,1000.0
2018-03-20 13:20:00,86.7,86.74,86.67,86.69,2887.0,86.7,86.74,86.67,86.69,2887.0
2018-03-20 13:25:00,86.73,86.81,86.73,86.76,3319.0,86.73,86.81,86.73,86.76,3319.0
2018-03-20 13:30:00,86.74,86.85,86.73,86.81,4000.0,86.74,86.85,86.73,86.81,4000.0
2018-03-20 13:35:00,86.84,86.88,86.82,86.83,1529.0,86.84,86.88,86.82,86.83,1529.0
2018-03-20 13:40:00,86.82,86.82,86.73,86.73,5300.0,86.82,86.82,86.73,86.73,5300.0
2018-03-20 13:45:00,86.73,86.73,86.65,86.7,5000.0,86.73,86.73,86.65,86.7,5000.0
2018-03-20 13:50:00,86.73,86.74,86.7,86.73,4800.0,86.73,86.74,86.7,86.73,4800.0
2018-03-20 13:55:00,86.73,86.82,86.72,86.79,8723.0,86.73,86.82,86.72,86.79,8723.0
2018-03-20 14:00:00,86.74,86.85,86.72,86.83,2150.0,86.74,86.85,86.72,86.83,2150.0
2018-03-20 14:05:00,86.86,86.89,86.81,86.86,3500.0,86.86,86.89,86.81,86.86,3500.0
2018-03-20 14:10:00,86.88,86.91,86.84,86.86,2100.0,86.88,86.91,86.84,86.86,2100.0
2018-03-20 14:15:00,86.87,86.89,86.86,86.87,2338.0,86.87,86.89,86.86,86.87,2338.0
2018-03-20 14:20:00,86.88,86.94,86.85,86.88,3600.0,86.88,86.94,86.85,86.88,3600.0
2018-03-20 14:25:00,86.9,86.99,86.88,86.99,1200.0,86.9,86.99,86.88,86.99,1200.0
2018-03-20 14:30:00,86.98,87.02,86.95,86.96,5052.0,86.98,87.02,86.95,86.96,5052.0
2018-03-20 14:35:00,86.99,86.99,86.89,86.89,4224.0,86.99,86.99,86.89,86.89,4224.0
2018-03-20 14:40:00,86.87,86.91,86.85,86.9,2723.0,86.87,86.91,86.85,86.9,2723.0
2018-03-20 14:45:00,86.87,86.87,86.87,86.87,100.0,86.87,86.87,86.87,86.87,100.0
2018-03-20 14:50:00,86.91,86.95,86.9,86.94,4540.0,86.91,86.95,86.9,86.94,4540.0
2018-03-20 14:55:00,86.98,86.99,86.88,86.94,3614.0,86.98,86.99,86.88,86.94,3614.0
2018-03-20 15:00:00,86.96,87.01,86.93,87.01,1631.0,86.96,87.01,86.93,87.01,1631.0
2018-03-20 15:05:00,87.01,87.06,86.99,86.99,5791.0,87.01,87.06,86.99,86.99,5791.0
2018-03-20 15:10:00,86.98,86.99,86.94,86.98,7480.0,86.98,86.99,86.94,86.98,7480.0
2018-03-20 15:15:00,86.98,87.0,86.92,86.92,2100.0,86.98,87.0,86.92,86.92,2100.0
2018-03-20 15:20:00,86.95,87.01,86.94,86.97,4985.0,86.95,87.01,86.94,86.97,4985.0
2018-03-20 15:25:00,86.95,86.96,86.9,86.9,3200.0,86.95,86.96,86.9,86.9,3200.0
2018-03-20 15:30:00,86.91,86.95,86.88,86.9,7094.0,86.91,86.95,86.88,86.9,7094.0
2018-03-20 15:35:00,86.91,86.92,86.8,86.82,6131.0,86.91,86.92,86.8,86.82,6131.0
2018-03-20 15:40:00,86.84,86.87,86.8,86.82,6411.0,86.84,86.87,86.8,86.82,6411.0
2018-03-20 15:45:00,86.81,86.82,86.75,86.8,10645.0,86.81,86.82,86.75,86.8,10645.0
2018-03-20 15:50:00,86.79,86.79,86.65,86.75,19205.0,86.79,86.79,86.65,86.75,19205.0
2018-03-20 15:55:00,86.76,86.78,86.67,86.71,46295.0,86.76,86.78,86.67,86.71,46295.0
2018-03-21 09:30:00,86.6,86.6,86.16,86.4,7793.0,86.6,86.6,86.16,86.4,7793.0
2018-03-21 09:35:00,86.4,86.56,86.37,86.49,2000.0,86.4,86.56,86.37,86.49,2000.0
2018-03-21 09:40:00,86.53,86.64,86.53,86.64,300.0,86.53,86.64,86.53,86.64,300.0
2018-03-21 09:45:00,86.57,86.73,86.56,86.61,1900.0,86.57,86.73,86.56,86.61,1900.0
2018-03-21 09:50:00,86.61,86.78,86.6,86.78,2005.0,86.61,86.78,86.6,86.78,2005.0
2018-03-21 09:55:00,86.83,86.93,86.7,86.7,2700.0,86.83,86.93,86.7,86.7,2700.0
2018-03-21 10:00:00,86.8,86.94,86.8,86.88,1100.0,86.8,86.94,86.8,86.88,1100.0
2018-03-21 10:05:00,86.95,87.01,86.85,87.01,5298.0,86.95,87.01,86.85,87.01,5298.0
2018-03-21 10:10:00,87.11,87.14,87.11,87.14,1400.0,87.11,87.14,87.11,87.14,1400.0
2018-03-21 10:15:00,87.12,87.12,87.0,87.0,1269.0,87.12,87.12,87.0,87.0,1269.0
2018-03-21 10:20:00,87.02,87.07,86.96,86.96,1400.0,87.02,87.07,86.96,86.96,1400.0
2018-03-21 10:25:00,86.95,86.97,86.91,86.97,900.0,86.95,86.97,86.91,86.97,900.0
2018-03-21 10:30:00,86.96,87.06,86.92,86.99,2575.0,86.96,87.06,86.92,86.99,2575.0
2018-03-21 10:35:00,86.93,87.01,86.93,87.01,1862.0,86.93,87.01,86.93,87.01,1862.0
2018-03-21 10:40:00,86.97,87.1,86.97,87.09,1809.0,86.97,87.1,86.97,87.09,1809.0
2018-03-21 10:45:00,87.11,87.15,87.03,87.03,1800.0,87.11,87.15,87.03,87.03,1800.0
2018-03-21 10:50:00,87.03,87.1,86.96,86.97,3294.0,87.03,87.1,86.96,86.97,3294.0
2018-03-21 10:55:00,86.95,86.95,86.83,86.86,2238.0,86.95,86.95,86.83,86.86,2238.0
2018-03-21 11:00:00,86.83,87.0,86.83,86.95,7255.0,86.83,87.0,86.83,86.95,7255.0
2018-03-21 11:05:00,86.95,87.09,86.94,87.08,3600.0,86.95,87.09,86.94,87.08,3600.0
2018-03-21 11:10:00,87.06,87.06,86.97,86.97,3204.0,87.06,87.06,86.97,86.97,3204.0
2018-03-21 11:15:00,87.02,87.09,87.02,87.05,4782.0,87.02,87.09,87.02,87.05,4782.0
2018-03-21 11:20:00,87.03,87.23,87.03,87.2,3750.0,87.03,87.23,87.03,87.2,3750.0
2018-03-21 11:25:00,87.18,87.19,87.14,87.17,2650.0,87.18,87.19,87.14,87.17,2650.0
2018-03-21 11:30:00,87.19,87.23,87.16,87.2,4717.0,87.19,87.23,87.16,87.2,4717.0
2018-03-21 11:35:00,87.2,87.25,87.14,87.25,5319.0,87.2,87.25,87.14,87.25,5319.0
2018-03-21 11:40:00,87.23,87.25,87.16,87.19,2600.0,87.23,87.25,87.16,87.19,2600.0
2018-03-21 11:45:00,87.18,87.19,87.1,87.1,1125.0,87.18,87.19,87.1,87.1,1125.0
2018-03-21 11:50:00,87.1,87.3,87.1,87.3,1597.0,87.1,87.3,87.1,87.3,1597.0
2018-03-21 11:55:00,87.28,87.33,87.14,87.2,1623.0,87.28,87.33,87.14,87.2,1623.0
2018-03-21 12:00:00,87.19,87.19,87.12,87.15,3551.0,87.19,87.19,87.12,87.15,3551.0
2018-03-21 12:05:00,87.11,87.11,87.04,87.06,2591.0,87.11,87.11,87.04,87.06,2591.0
2018-03-21 12:10:00,87.05,87.06,87.01,87.02,2841.0,87.05,87.06,87.01,87.02,2841.0
2018-03-21 12:15:00,87.01,87.04,87.0,87.04,1700.0,87.01,87.04,87.0,87.04,1700.0
2018-03-21 12:20:00,87.05,87.06,86.97,86.97,3424.0,87.05,87.06,86.97,86.97,3424.0
2018-03-21 12:25:00,86.94,87.06,86.91,87.06,6377.0,86.94,87.06,86.91,87.06,6377.0
2018-03-21 12:30:00,87.06,87.11,87.06,87.09,2100.0,87.06,87.11,87.06,87.09,2100.0
2018-03-21 12:35:00,87.08,87.11,87.04,87.09,1722.0,87.08,87.11,87.04,87.09,1722.0
2018-03-21 12:40:00,87.09,87.13,87.09,87.1,3205.0,87.09,87.13,87.09,87.1,3205.0
2018-03-21 12:45:00,87.1,87.1,87.01,87.03,3619.0,87.1,87.1,87.01,87.03,3619.0
2018-03-21 12:50:00,87.04,87.17,87.04,87.14,3137.0,87.04,87.17,87.04,87.14,3137.0
2018-03-21 12:55:00,87.17,87.18,87.15,87.18,1300.0,87.17,87.18,87.15,87.18,1300.0
2018-03-21 13:00:00,87.21,87.21,87.16,87.17,900.0,87.21,87.21,87.16,87.17,900.0
2018-03-21 13:05:00,87.17,87.2,87.09,87.09,1500.0,87.17,87.2,87.09,87.09,1500.0
2018-03-21 13:10:00,87.1,87.15,87.08,87.15,2300.0,87.1,87.15,87.08,87.15,2300.0
2018-03-21 13:15:00,87.15,87.15,87.11,87.15,1100.0,87.15,87.15,87.11,87.15,1100.0
2018-03-21 13:20:00,87.15,87.15,87.09,87.09,1300.0,87.15,87.15,87.09,87.09,1300.0
2018-03-21 13:25:00,87.12,87.2,87.12,87.18,9300.0,87.12,87.2,87.12,87.18,9300.0
2018-03-21 13:30:00,87.17,87.17,87.1,87.1,2200.0,87.17,87.17,87.1,87.1,2200.0
2018-03-21 13:35:00,87.1,87.14,87.06,87.06,2976.0,87.1,87.14,87.06,87.06,2976.0
2018-03-21 13:40:00,87.04,87.06,86.99,87.0,3581.0,87.04,87.06,86.99,87.0,3581.0
2018-03-21 13:45:00,87.04,87.15,87.04,87.14,2556.0,87.04,87.15,87.04,87.14,2556.0
2018-03-21 13:50:00,87.12,87.14,87.09,87.1,1392.0,87.12,87.14,87.09,87.1,1392.0
2018-03-21 13:55:00,87.1,87.12,87.07,87.11,3700.0,87.1,87.12,87.07,87.11,3700.0
2018-03-21 14:00:00,87.11,87.51,87.02,87.09,12388.0,87.11,87.51,87.02,87.09,12388.0
2018-03-21 14:05:00,87.19,87.3,87.18,87.24,4862.0,87.19,87.3,87.18,87.24,4862.0
2018-03-21 14:10:00,87.17,87.39,87.17,87.39,2659.0,87.17,87.39,87.17,87.39,2659.0
2018-03-21 14:15:00,87.39,87.51,87.39,87.4,4935.0,87.39,87.51,87.39,87.4,4935.0
2018-03-21 14:20:00,87.33,87.34,87.15,87.2,4000.0,87.33,87.34,87.15,87.2,4000.0
2018-03-21 14:25:00,87.13,87.17,86.94,87.05,4200.0,87.13,87.17,86.94,87.05,4200.0
2018-03-21 14:30:00,87.01,87.02,86.87,86.99,7817.0,87.01,87.02,86.87,86.99,7817.0
2018-03-21 14:35:00,86.97,86.98,86.79,86.82,5500.0,86.97,86.98,86.79,86.82,5500.0
2018-03-21 14:40:00,86.8,86.82,86.69,86.76,4678.0,86.8,86.82,86.69,86.76,4678.0
2018-03-21 14:45:00,86.72,86.74,86.51,86.56,7746.0,86.72,86.74,86.51,86.56,7746.0
2018-03-21 14:50:00,86.55,86.58,86.31,86.49,5836.0,86.55,86.58,86.31,86.49,5836.0
2018-03-21 14:55:00,86.56,86.75,86.54,86.69,4970.0,86.56,86.75,86.54,86.69,4970.0
2018-03-21 15:00:00,86.67,86.84,86.65,86.77,5500.0,86.67,86.84,86.65,86.77,5500.0
2018-03-21 15:05:00,86.74,86.92,86.65,86.9,7961.0,86.74,86.92,86.65,86.9,7961.0
2018-03-21 15:10:00,86.87,87.1,86.77,87.1,5979.0,86.87,87.1,86.77,87.1,5979.0
2018-03-21 15:15:00,87.06,87.06,86.89,86.92,9425.0,87.06,87.06,86.89,86.92,9425.0
2018-03-21 15:20:00,86.93,86.96,86.85,86.86,14911.0,86.93,86.96,86.85,86.86,14911.0
2018-03-21 15:25:00,86.85,86.93,86.8,86.87,10122.0,86.85,86.93,86.8,86.87,10122.0
2018-03-21 15:30:00,86.82,86.87,86.79,86.81,9476.0,86.82,86.87,86.79,86.81,9476.0
2018-03-21 15:35:00,86.81,87.0,86.81,86.91,13435.0,86.81,87.0,86.81,86.91,13435.0
2018-03-21 15:40:00,86.87,86.93,86.69,86.69,17181.0,86.87,86.93,86.69,86.69,17181.0
2018-03-21 15:45:00,86.68,86.84,86.67,86.76,27495.0,86.68,86.84,86.67,86.76,27495.0
2018-03-21 15:50:00,86.76,86.76,86.56,86.65,41382.0,86.76,86.76,86.56,86.65,41382.0
2018-03-21 15:55:00,86.63,86.7,86.58,86.6,48602.0,86.63,86.7,86.58,86.6,48602.0
2018-03-22 09:30:00,85.72,85.72,85.15,85.58,5407.0,85.72,85.72,85.15,85.58,5407.0
2018-03-22 09:35:00,85.62,85.98,85.61,85.98,2347.0,85.62,85.98,85.61,85.98,2347.0
2018-03-22 09:40:00,86.06,86.22,86.0,86.13,3669.0,86.06,86.22,86.0,86.13,3669.0
2018-03-22 09:45:00,86.32,86.36,86.0,86.26,4126.0,86.32,86.36,86.0,86.26,4126.0
2018-03-22 09:50:00,86.31,86.39,86.09,86.09,4890.0,86.31,86.39,86.09,86.09,4890.0
2018-03-22 09:55:00,86.14,86.2,86.0,86.19,4885.0,86.14,86.2,86.0,86.19,4885.0
2018-03-22 10:00:00,86.14,86.14,85.93,86.07,5251.0,86.14,86.14,85.93,86.07,5251.0
2018-03-22 10:05:00,86.03,86.03,85.85,85.93,4300.0,86.03,86.03,85.85,85.93,4300.0
2018-03-22 10:10:00,85.95,86.16,85.93,86.16,2400.0,85.95,86.16,85.93,86.16,2400.0
2018-03-22 10:15:00,86.12,86.12,85.98,86.04,6523.0,86.12,86.12,85.98,86.04,6523.0
2018-03-22 10:20:00,86.04,86.13,86.0,86.07,3100.0,86.04,86.13,86.0,86.07,3100.0
2018-03-22 10:25:00,86.11,86.26,86.01,86.01,3383.0,86.11,86.26,86.01,86.01,3383.0
2018-03-22 10:30:00,86.03,86.07,85.96,86.05,4495.0,86.03,86.07,85.96,86.05,4495.0
2018-03-22 10:35:00,86.05,86.17,85.97,86.17,3824.0,86.05,86.17,85.97,86.17,3824.0
2018-03-22 10:40:00,86.23,86.23,86.05,86.12,5864.0,86.23,86.23,86.05,86.12,5864.0
2018-03-22 10:45:00,86.15,86.21,85.98,86.09,4100.0,86.15,86.21,85.98,86.09,4100.0
2018-03-22 10:50:00,86.05,86.08,85.94,85.99,9924.0,86.05,86.08,85.94,85.99,9924.0
2018-03-22 10:55:00,85.97,85.97,85.69,85.79,4100.0,85.97,85.97,85.69,85.79,4100.0
2018-03-22 11:00:00,85.82,85.91,85.75,85.88,6627.0,85.82,85.91,85.75,85.88,6627.0
2018-03-22 11:05:00,85.91,85.91,85.81,85.87,6928.0,85.91,85.91,85.81,85.87,6928.0
2018-03-22 11:10:00,85.89,85.96,85.82,85.87,11400.0,85.89,85.96,85.82,85.87,11400.0
2018-03-22 11:15:00,85.87,85.95,85.84,85.95,3600.0,85.87,85.95,85.84,85.95,3600.0
2018-03-22 11:20:00,85.93,85.93,85.63,85.69,5381.0,85.93,85.93,85.63,85.69,5381.0
2018-03-22 11:25:00,85.73,85.75,85.6,85.68,17478.0,85.73,85.75,85.6,85.68,17478.0
2018-03-22 11:30:00,85.7,85.72,85.61,85.64,12108.0,85.7,85.72,85.61,85.64,12108.0
2018-03-22 11:35:00,85.65,85.67,85.55,85.61,17491.0,85.65,85.67,85.55,85.61,17491.0
2018-03-22 11:40:00,85.61,85.61,85.42,85.59,12293.0,85.61,85.61,85.42,85.59,12293.0
2018-03-22 11:45:00,85.59,85.76,85.56,85.75,9700.0,85.59,85.76,85.56,85.75,9700.0
2018-03-22 11:50:00,85.76,85.82,85.73,85.81,16750.0,85.76,85.82,85.73,85.81,16750.0
2018-03-22 11:55:00,85.84,85.96,85.8,85.82,7200.0,85.84,85.96,85.8,85.82,7200.0
2018-03-22 12:00:00,85.82,85.91,85.77,85.87,11756.0,85.82,85.91,85.77,85.87,11756.0
2018-03-22 12:05:00,85.91,85.92,85.8,85.84,3800.0,85.91,85.92,85.8,85.84,3800.0
2018-03-22 12:10:00,85.84,85.89,85.73,85.77,5524.0,85.84,85.89,85.73,85.77,5524.0
2018-03-22 12:15:00,85.76,86.06,85.73,85.99,3053.0,85.76,86.06,85.73,85.99,3053.0
2018-03-22 12:20:00,86.02,86.13,86.0,86.04,3941.0,86.02,86.13,86.0,86.04,3941.0
2018-03-22 12:25:00,86.09,86.35,86.09,86.3,2300.0,86.09,86.35,86.09,86.3,2300.0
2018-03-22 12:30:00,86.3,86.3,86.11,86.2,3501.0,86.3,86.3,86.11,86.2,3501.0
2018-03-22 12:35:00,86.3,86.3,86.2,86.2,620.0,86.3,86.3,86.2,86.2,620.0
2018-03-22 12:40:00,86.17,86.28,86.15,86.15,2725.0,86.17,86.28,86.15,86.15,2725.0
2018-03-22 12:45:00,86.15,86.16,86.09,86.11,2400.0,86.15,86.16,86.09,86.11,2400.0
2018-03-22 12:50:00,86.14,86.28,86.14,86.14,2921.0,86.14,86.28,86.14,86.14,2921.0
2018-03-22 12:55:00,86.12,86.17,86.02,86.07,2566.0,86.12,86.17,86.02,86.07,2566.0
2018-03-22 13:00:00,86.05,86.05,85.78,85.86,3040.0,86.05,86.05,85.78,85.86,3040.0
2018-03-22 13:05:00,85.83,85.83,85.69,85.8,3605.0,85.83,85.83,85.69,85.8,3605.0
2018-03-22 13:10:00,85.82,85.87,85.7,85.86,2500.0,85.82,85.87,85.7,85.86,2500.0
2018-03-22 13:15:00,85.9,85.91,85.87,85.91,2300.0,85.9,85.91,85.87,85.91,2300.0
2018-03-22 13:20:00,85.88,86.1,85.82,86.1,3965.0,85.88,86.1,85.82,86.1,3965.0
2018-03-22 13:25:00,86.09,86.25,86.08,86.23,3650.0,86.09,86.25,86.08,86.23,3650.0
2018-03-22 13:30:00,86.25,86.25,86.12,86.15,2602.0,86.25,86.25,86.12,86.15,2602.0
2018-03-22 13:35:00,86.19,86.25,86.15,86.15,2600.0,86.19,86.25,86.15,86.15,2600.0
2018-03-22 13:40:00,86.16,86.19,86.1,86.17,3200.0,86.16,86.19,86.1,86.17,3200.0
2018-03-22 13:45:00,86.21,86.21,86.09,86.09,1900.0,86.21,86.21,86.09,86.09,1900.0
2018-03-22 13:50:00,86.09,86.11,85.98,86.01,4086.0,86.09,86.11,85.98,86.01,4086.0
2018-03-22 13:55:00,86.02,86.08,85.97,85.99,4821.0,86.02,86.08,85.97,85.99,4821.0
2018-03-22 14:00:00,86.01,86.05,85.95,85.97,4769.0,86.01,86.05,85.95,85.97,4769.0
2018-03-22 14:05:00,85.98,85.98,85.89,85.91,2762.0,85.98,85.98,85.89,85.91,2762.0
2018-03-22 14:10:00,85.91,85.98,85.9,85.95,2587.0,85.91,85.98,85.9,85.95,2587.0
2018-03-22 14:15:00,85.98,85.98,85.89,85.91,2714.0,85.98,85.98,85.89,85.91,2714.0
2018-03-22 14:20:00,85.87,85.87,85.73,85.73,2415.0,85.87,85.87,85.73,85.73,2415.0
2018-03-22 14:25:00,85.75,85.76,85.62,85.66,5500.0,85.75,85.76,85.62,85.66,5500.0
2018-03-22 14:30:00,85.61,85.78,85.54,85.7,3049.0,85.61,85.78,85.54,85.7,3049.0
2018-03-22 14:35:00,85.74,85.77,85.71,85.77,2937.0,85.74,85.77,85.71,85.77,2937.0
2018-03-22 14:40:00,85.78,85.78,85.69,85.75,4669.0,85.78,85.78,85.69,85.75,4669.0
2018-03-22 14:45:00,85.74,85.86,85.72,85.85,3136.0,85.74,85.86,85.72,85.85,3136.0
2018-03-22 14:50:00,85.83,85.85,85.73,85.73,2700.0,85.83,85.85,85.73,85.73,2700.0
2018-03-22 14:55:00,85.69,85.74,85.57,85.63,6100.0,85.69,85.74,85.57,85.63,6100.0
2018-03-22 15:00:00,85.62,85.75,85.59,85.75,3296.0,85.62,85.75,85.59,85.75,3296.0
2018-03-22 15:05:00,85.72,85.74,85.59,85.6,5560.0,85.72,85.74,85.59,85.6,5560.0
2018-03-22 15:10:00,85.58,85.61,85.52,85.55,3900.0,85.58,85.61,85.52,85.55,3900.0
2018-03-22 15:15:00,85.54,85.54,85.32,85.38,8564.0,85.54,85.54,85.32,85.38,8564.0
2018-03-22 15:20:00,85.41,85.55,85.4,85.49,3530.0,85.41,85.55,85.4,85.49,3530.0
2018-03-22 15:25:00,85.48,85.57,85.46,85.53,12055.0,85.48,85.57,85.46,85.53,12055.0
2018-03-22 15:30:00,85.52,85.57,85.38,85.45,17199.0,85.52,85.57,85.38,85.45,17199.0
2018-03-22 15:35:00,85.45,85.47,85.23,85.29,14508.0,85.45,85.47,85.23,85.29,14508.0
2018-03-22 15:40:00,85.27,85.3,85.17,85.2,16673.0,85.27,85.3,85.17,85.2,16673.0
2018-03-22 15:45:00,85.19,85.19,84.89,84.92,24179.0,85.19,85.19,84.89,84.92,24179.0
2018-03-22 15:50:00,84.94,85.04,84.74,84.91,47733.0,84.94,85.04,84.74,84.91,47733.0
2018-03-22 15:55:00,84.9,84.92,84.75,84.82,57693.0,84.9,84.92,84.75,84.82,57693.0
2018-03-23 09:30:00,84.74,84.97,83.86,84.95,9279.0,84.74,84.97,83.86,84.95,9279.0
2018-03-23 09:35:00,84.9,85.0,84.72,84.76,5458.0,84.9,85.0,84.72,84.76,5458.0
2018-03-23 09:40:00,84.67,84.72,84.64,84.64,800.0,84.67,84.72,84.64,84.64,800.0
2018-03-23 09:45:00,84.43,84.46,84.29,84.46,4350.0,84.43,84.46,84.29,84.46,4350.0
2018-03-23 09:50:00,84.41,84.65,84.33,84.6,3800.0,84.41,84.65,84.33,84.6,3800.0
2018-03-23 09:55:00,84.67,84.68,84.42,84.48,4581.0,84.67,84.68,84.42,84.48,4581.0
2018-03-23 10:00:00,84.54,84.71,84.47,84.56,3200.0,84.54,84.71,84.47,84.56,3200.0
2018-03-23 10:05:00,84.53,84.57,84.33,84.52,4029.0,84.53,84.57,84.33,84.52,4029.0
2018-03-23 10:10:00,84.44,84.71,84.43,84.61,4400.0,84.44,84.71,84.43,84.61,4400.0
2018-03-23 10:15:00,84.65,84.73,84.42,84.42,4900.0,84.65,84.73,84.42,84.42,4900.0
2018-03-23 10:20:00,84.4,84.52,84.4,84.43,2700.0,84.4,84.52,84.4,84.43,2700.0
2018-03-23 10:25:00,84.36,84.49,84.36,84.4,2600.0,84.36,84.49,84.36,84.4,2600.0
2018-03-23 10:30:00,84.45,84.55,84.38,84.55,5075.0,84.45,84.55,84.38,84.55,5075.0
2018-03-23 10:35:00,84.49,84.53,84.41,84.41,4397.0,84.49,84.53,84.41,84.41,4397.0
2018-03-23 10:40:00,84.48,84.57,84.43,84.5,2500.0,84.48,84.57,84.43,84.5,2500.0
2018-03-23 10:45:00,84.51,84.65,84.5,84.51,9080.0,84.51,84.65,84.5,84.51,9080.0
2018-03-23 10:50:00,84.48,84.57,84.37,84.53,4309.0,84.48,84.57,84.37,84.53,4309.0
2018-03-23 10:55:00,84.56,84.7,84.55,84.64,2929.0,84.56,84.7,84.55,84.64,2929.0
2018-03-23 11:00:00,84.67,84.71,84.51,84.57,3600.0,84.67,84.71,84.51,84.57,3600.0
2018-03-23 11:05:00,84.56,84.61,84.41,84.45,7200.0,84.56,84.61,84.41,84.45,7200.0
2018-03-23 11:10:00,84.48,84.52,84.41,84.47,2909.0,84.48,84.52,84.41,84.47,2909.0
2018-03-23 11:15:00,84.46,84.48,84.33,84.44,2500.0,84.46,84.48,84.33,84.44,2500.0
2018-03-23 11:20:00,84.49,84.52,84.37,84.42,3521.0,84.49,84.52,84.37,84.42,3521.0
2018-03-23 11:25:00,84.42,84.43,84.27,84.31,4996.0,84.42,84.43,84.27,84.31,4996.0
2018-03-23 11:30:00,84.32,84.33,84.21,84.33,5435.0,84.32,84.33,84.21,84.33,5435.0
2018-03-23 11:35:00,84.3,84.36,84.19,84.19,21186.0,84.3,84.36,84.19,84.19,21186.0
2018-03-23 11:40:00,84.21,84.21,83.95,83.98,1401.0,84.21,84.21,83.95,83.98,1401.0
2018-03-23 11:45:00,83.95,84.01,83.83,83.83,5200.0,83.95,84.01,83.83,83.83,5200.0
2018-03-23 11:50:00,83.84,83.92,83.8,83.85,3492.0,83.84,83.92,83.8,83.85,3492.0
2018-03-23 11:55:00,83.78,83.87,83.7,83.7,2475.0,83.78,83.87,83.7,83.7,2475.0
2018-03-23 12:00:00,83.75,83.9,83.74,83.86,4173.0,83.75,83.9,83.74,83.86,4173.0
2018-03-23 12:05:00,83.78,83.91,83.78,83.87,2300.0,83.78,83.91,83.78,83.87,2300.0
2018-03-23 12:10:00,83.84,83.85,83.78,83.85,1900.0,83.84,83.85,83.78,83.85,1900.0
2018-03-23 12:15:00,83.87,83.88,83.76,83.77,2700.0,83.87,83.88,83.76,83.77,2700.0
2018-03-23 12:20:00,83.81,83.93,83.81,83.93,2125.0,83.81,83.93,83.81,83.93,2125.0
2018-03-23 12:25:00,83.97,84.06,83.97,84.04,3547.0,83.97,84.06,83.97,84.04,3547.0
2018-03-23 12:30:00,84.02,84.07,83.99,84.03,1300.0,84.02,84.07,83.99,84.03,1300.0
2018-03-23 12:35:00,83.99,84.0,83.91,83.93,3709.0,83.99,84.0,83.91,83.93,3709.0
2018-03-23 12:40:00,83.94,83.98,83.92,83.92,4762.0,83.94,83.98,83.92,83.92,4762.0
2018-03-23 12:45:00,83.93,84.01,83.92,84.01,4570.0,83.93,84.01,83.92,84.01,4570.0
2018-03-23 12:50:00,83.98,84.05,83.95,84.05,3870.0,83.98,84.05,83.95,84.05,3870.0
2018-03-23 12:55:00,84.03,84.06,83.98,84.01,2200.0,84.03,84.06,83.98,84.01,2200.0
2018-03-23 13:00:00,83.94,84.09,83.94,84.09,1300.0,83.94,84.09,83.94,84.09,1300.0
2018-03-23 13:05:00,84.07,84.17,84.07,84.16,800.0,84.07,84.17,84.07,84.16,800.0
2018-03-23 13:10:00,84.18,84.36,84.15,84.32,3455.0,84.18,84.36,84.15,84.32,3455.0
2018-03-23 13:15:00,84.33,84.41,84.23,84.41,3400.0,84.33,84.41,84.23,84.41,3400.0
2018-03-23 13:20:00,84.37,84.62,84.33,84.58,3400.0,84.37,84.62,84.33,84.58,3400.0
2018-03-23 13:25:00,84.57,84.59,84.4,84.45,3800.0,84.57,84.59,84.4,84.45,3800.0
2018-03-23 13:30:00,84.45,84.54,84.4,84.4,2000.0,84.45,84.54,84.4,84.4,2000.0
2018-03-23 13:35:00,84.43,84.45,84.35,84.35,2919.0,84.43,84.45,84.35,84.35,2919.0
2018-03-23 13:40:00,84.4,84.41,84.36,84.4,1800.0,84.4,84.41,84.36,84.4,1800.0
2018-03-23 13:45:00,84.42,84.53,84.41,84.52,2744.0,84.42,84.53,84.41,84.52,2744.0
2018-03-23 13:50:00,84.55,84.75,84.55,84.75,3115.0,84.55,84.75,84.55,84.75,3115.0
2018-03-23 13:55:00,84.73,84.73,84.65,84.67,3114.0,84.73,84.73,84.65,84.67,3114.0
2018-03-23 14:00:00,84.68,84.72,84.51,84.51,3856.0,84.68,84.72,84.51,84.51,3856.0
2018-03-23 14:05:00,84.53,84.53,84.39,84.4,3844.0,84.53,84.53,84.39,84.4,3844.0
2018-03-23 14:10:00,84.39,84.4,84.22,84.22,5603.0,84.39,84.4,84.22,84.22,5603.0
2018-03-23 14:15:00,84.19,84.19,84.07,84.14,3700.0,84.19,84.19,84.07,84.14,3700.0
2018-03-23 14:20:00,84.06,84.13,84.06,84.12,6400.0,84.06,84.13,84.06,84.12,6400.0
2018-03-23 14:25:00,84.11,84.11,84.02,84.09,2292.0,84.11,84.11,84.02,84.09,2292.0
2018-03-23 14:30:00,84.09,84.13,84.05,84.08,14191.0,84.09,84.13,84.05,84.08,14191.0
2018-03-23 14:35:00,84.05,84.11,83.99,84.11,2849.0,84.05,84.11,83.99,84.11,2849.0
2018-03-23 14:40:00,84.14,84.16,84.04,84.08,2766.0,84.14,84.16,84.04,84.08,2766.0
2018-03-23 14:45:00,84.07,84.07,83.81,83.81,5330.0,84.07,84.07,83.81,83.81,5330.0
2018-03-23 14:50:00,83.82,83.83,83.65,83.74,5158.0,83.82,83.83,83.65,83.74,5158.0
2018-03-23 14:55:00,83.72,83.73,83.33,83.38,7500.0,83.72,83.73,83.33,83.38,7500.0
2018-03-23 15:00:00,83.39,83.44,83.12,83.32,11667.0,83.39,83.44,83.12,83.32,11667.0
2018-03-23 15:05:00,83.21,83.32,83.06,83.06,5323.0,83.21,83.32,83.06,83.06,5323.0
2018-03-23 15:10:00,83.1,83.33,83.05,83.33,6719.0,83.1,83.33,83.05,83.33,6719.0
2018-03-23 15:15:00,83.34,83.58,83.34,83.46,13545.0,83.34,83.58,83.34,83.46,13545.0
2018-03-23 15:20:00,83.45,83.49,83.18,83.18,11184.0,83.45,83.49,83.18,83.18,11184.0
2018-03-23 15:25:00,83.19,83.22,83.1,83.1,5536.0,83.19,83.22,83.1,83.1,5536.0
2018-03-23 15:30:00,83.1,83.1,82.92,82.96,9552.0,83.1,83.1,82.92,82.96,9552.0
2018-03-23 15:35:00,82.95,82.97,82.79,82.9,13100.0,82.95,82.97,82.79,82.9,13100.0
2018-03-23 15:40:00,82.91,82.98,82.69,82.8,18083.0,82.91,82.98,82.69,82.8,18083.0
2018-03-23 15:45:00,82.78,82.82,82.64,82.65,13648.0,82.78,82.82,82.64,82.65,13648.0
2018-03-23 15:50:00,82.65,82.65,82.4,82.41,29691.0,82.65,82.65,82.4,82.41,29691.0
2018-03-23 15:55:00,82.41,82.54,82.34,82.36,61106.0,82.41,82.54,82.34,82.36,61106.0
2018-03-26 09:30:00,83.43,83.97,83.43,83.75,17448.0,83.43,83.97,83.43,83.75,17448.0
2018-03-26 09:35:00,83.84,83.84,83.5,83.64,7993.0,83.84,83.84,83.5,83.64,7993.0
2018-03-26 09:40:00,83.7,83.77,83.56,83.6,9835.0,83.7,83.77,83.56,83.6,9835.0
2018-03-26 09:45:00,83.54,83.62,83.5,83.53,6393.0,83.54,83.62,83.5,83.53,6393.0
2018-03-26 09:50:00,83.59,83.64,83.42,83.64,6026.0,83.59,83.64,83.42,83.64,6026.0
2018-03-26 09:55:00,83.64,83.8,83.57,83.64,12300.0,83.64,83.8,83.57,83.64,12300.0
2018-03-26 10:00:00,83.63,83.93,83.63,83.92,7008.0,83.63,83.93,83.63,83.92,7008.0
2018-03-26 10:05:00,83.89,83.89,83.57,83.58,6514.0,83.89,83.89,83.57,83.58,6514.0
2018-03-26 10:10:00,83.56,83.57,83.37,83.39,4698.0,83.56,83.57,83.37,83.39,4698.0
2018-03-26 10:15:00,83.4,83.42,83.33,83.37,4858.0,83.4,83.42,83.33,83.37,4858.0
2018-03-26 10:20:00,83.42,83.42,83.28,83.28,4011.0,83.42,83.42,83.28,83.28,4011.0
2018-03-26 10:25:00,83.24,83.28,83.13,83.13,5381.0,83.24,83.28,83.13,83.13,5381.0
2018-03-26 10:30:00,83.08,83.18,83.01,83.14,6600.0,83.08,83.18,83.01,83.14,6600.0
2018-03-26 10:35:00,83.12,83.17,83.08,83.11,6000.0,83.12,83.17,83.08,83.11,6000.0
2018-03-26 10:40:00,83.09,83.28,83.08,83.1,8498.0,83.09,83.28,83.08,83.1,8498.0
2018-03-26 10:45:00,83.1,83.17,83.06,83.1,5132.0,83.1,83.17,83.06,83.1,5132.0
2018-03-26 10:50:00,83.12,83.19,83.12,83.13,4214.0,83.12,83.19,83.12,83.13,4214.0
2018-03-26 10:55:00,83.17,83.27,83.15,83.17,3312.0,83.17,83.27,83.15,83.17,3312.0
2018-03-26 11:00:00,83.06,83.19,83.03,83.15,4039.0,83.06,83.19,83.03,83.15,4039.0
2018-03-26 11:05:00,83.15,83.15,82.83,82.83,6540.0,83.15,83.15,82.83,82.83,6540.0
2018-03-26 11:10:00,82.79,82.92,82.78,82.8,4875.0,82.79,82.92,82.78,82.8,4875.0
2018-03-26 11:15:00,82.85,82.93,82.66,82.72,5416.0,82.85,82.93,82.66,82.72,5416.0
2018-03-26 11:20:00,82.67,83.02,82.67,83.02,6054.0,82.67,83.02,82.67,83.02,6054.0
2018-03-26 11:25:00,82.98,82.98,82.85,82.88,4696.0,82.98,82.98,82.85,82.88,4696.0
2018-03-26 11:30:00,82.84,83.08,82.82,82.95,2949.0,82.84,83.08,82.82,82.95,2949.0
2018-03-26 11:35:00,82.93,83.0,82.89,82.94,4532.0,82.93,83.0,82.89,82.94,4532.0
2018-03-26 11:40:00,82.95,83.1,82.95,83.1,3075.0,82.95,83.1,82.95,83.1,3075.0
2018-03-26 11:45:00,83.08,83.12,83.03,83.05,4000.0,83.08,83.12,83.03,83.05,4000.0
2018-03-26 11:50:00,83.06,83.16,83.02,83.12,6800.0,83.06,83.16,83.02,83.12,6800.0
2018-03-26 11:55:00,83.14,83.18,82.91,83.0,2800.0,83.14,83.18,82.91,83.0,2800.0
2018-03-26 12:00:00,83.0,83.0,82.91,82.96,4494.0,83.0,83.0,82.91,82.96,4494.0
2018-03-26 12:05:00,82.97,83.25,82.95,83.23,6200.0,82.97,83.25,82.95,83.23,6200.0
2018-03-26 12:10:00,83.3,83.3,83.18,83.3,4224.0,83.3,83.3,83.18,83.3,4224.0
2018-03-26 12:15:00,83.28,83.29,83.24,83.25,1622.0,83.28,83.29,83.24,83.25,1622.0
2018-03-26 12:20:00,83.27,83.4,83.23,83.34,12312.0,83.27,83.4,83.23,83.34,12312.0
2018-03-26 12:25:00,83.38,83.5,83.35,83.35,3500.0,83.38,83.5,83.35,83.35,3500.0
2018-03-26 12:30:00,83.37,83.45,83.33,83.43,3600.0,83.37,83.45,83.33,83.43,3600.0
2018-03-26 12:35:00,83.43,83.57,83.4,83.44,5300.0,83.43,83.57,83.4,83.44,5300.0
2018-03-26 12:40:00,83.44,83.45,83.35,83.38,3158.0,83.44,83.45,83.35,83.38,3158.0
2018-03-26 12:45:00,83.34,83.34,83.22,83.23,5432.0,83.34,83.34,83.22,83.23,5432.0
2018-03-26 12:50:00,83.24,83.36,83.19,83.19,4001.0,83.24,83.36,83.19,83.19,4001.0
2018-03-26 12:55:00,83.19,83.24,83.14,83.17,4600.0,83.19,83.24,83.14,83.17,4600.0
2018-03-26 13:00:00,83.18,83.35,83.15,83.26,6710.0,83.18,83.35,83.15,83.26,6710.0
2018-03-26 13:05:00,83.26,83.39,83.23,83.29,7187.0,83.26,83.39,83.23,83.29,7187.0
2018-03-26 13:10:00,83.29,83.44,83.29,83.44,5050.0,83.29,83.44,83.29,83.44,5050.0
2018-03-26 13:15:00,83.49,83.53,83.42,83.53,13100.0,83.49,83.53,83.42,83.53,13100.0
2018-03-26 13:20:00,83.55,83.57,83.39,83.44,7574.0,83.55,83.57,83.39,83.44,7574.0
2018-03-26 13:25:00,83.44,83.45,83.36,83.36,2474.0,83.44,83.45,83.36,83.36,2474.0
2018-03-26 13:30:00,83.36,83.4,83.24,83.28,3705.0,83.36,83.4,83.24,83.28,3705.0
2018-03-26 13:35:00,83.28,83.38,83.27,83.38,5021.0,83.28,83.38,83.27,83.38,5021.0
2018-03-26 13:40:00,83.39,83.47,83.35,83.36,3226.0,83.39,83.47,83.35,83.36,3226.0
2018-03-26 13:45:00,83.35,83.38,83.33,83.35,2900.0,83.35,83.38,83.33,83.35,2900.0
2018-03-26 13:50:00,83.35,83.36,83.18,83.18,8023.0,83.35,83.36,83.18,83.18,8023.0
2018-03-26 13:55:00,83.18,83.26,83.14,83.26,6192.0,83.18,83.26,83.14,83.26,6192.0
2018-03-26 14:00:00,83.28,83.38,83.27,83.36,5650.0,83.28,83.38,83.27,83.36,5650.0
2018-03-26 14:05:00,83.38,83.44,83.3,83.4,4473.0,83.38,83.44,83.3,83.4,4473.0
2018-03-26 14:10:00,83.42,83.51,83.42,83.43,3326.0,83.42,83.51,83.42,83.43,3326.0
2018-03-26 14:15:00,83.43,83.61,83.43,83.58,6332.0,83.43,83.61,83.43,83.58,6332.0
2018-03-26 14:20:00,83.57,83.71,83.57,83.64,5050.0,83.57,83.71,83.57,83.64,5050.0
2018-03-26 14:25:00,83.64,83.78,83.64,83.78,2400.0,83.64,83.78,83.64,83.78,2400.0
2018-03-26 14:30:00,83.81,83.85,83.75,83.75,5700.0,83.81,83.85,83.75,83.75,5700.0
2018-03-26 14:35:00,83.75,83.87,83.74,83.78,7900.0,83.75,83.87,83.74,83.78,7900.0
2018-03-26 14:40:00,83.79,83.86,83.79,83.81,5714.0,83.79,83.86,83.79,83.81,5714.0
2018-03-26 14:45:00,83.86,83.86,83.71,83.71,5193.0,83.86,83.86,83.71,83.71,5193.0
2018-03-26 14:50:00,83.72,83.9,83.72,83.9,5895.0,83.72,83.9,83.72,83.9,5895.0
2018-03-26 14:55:00,83.93,83.93,83.71,83.73,6700.0,83.93,83.93,83.71,83.73,6700.0
2018-03-26 15:00:00,83.71,83.83,83.71,83.79,3701.0,83.71,83.83,83.71,83.79,3701.0
2018-03-26 15:05:00,83.81,83.94,83.81,83.94,8300.0,83.81,83.94,83.81,83.94,8300.0
2018-03-26 15:10:00,83.96,84.0,83.89,83.97,10672.0,83.96,84.0,83.89,83.97,10672.0
2018-03-26 15:15:00,83.96,84.07,83.92,84.06,4800.0,83.96,84.07,83.92,84.06,4800.0
2018-03-26 15:20:00,84.04,84.06,83.9,83.91,13851.0,84.04,84.06,83.9,83.91,13851.0
2018-03-26 15:25:00,83.87,84.01,83.86,84.01,8346.0,83.87,84.01,83.86,84.01,8346.0
2018-03-26 15:30:00,84.03,84.13,84.02,84.06,10629.0,84.03,84.13,84.02,84.06,10629.0
2018-03-26 15:35:00,84.07,84.07,83.99,84.04,15547.0,84.07,84.07,83.99,84.04,15547.0
2018-03-26 15:40:00,84.05,84.16,84.05,84.15,11532.0,84.05,84.16,84.05,84.15,11532.0
2018-03-26 15:45:00,84.15,84.29,84.13,84.29,13676.0,84.15,84.29,84.13,84.29,13676.0
2018-03-26 15:50:00,84.3,84.32,84.16,84.24,20264.0,84.3,84.32,84.16,84.24,20264.0
2018-03-26 15:55:00,84.24,84.28,84.19,84.23,32145.0,84.24,84.28,84.19,84.23,32145.0
2018-03-27 09:30:00,84.69,84.71,84.4,84.4,10102.0,84.69,84.71,84.4,84.4,10102.0
2018-03-27 09:35:00,84.62,84.76,84.44,84.76,6400.0,84.62,84.76,84.44,84.76,6400.0
2018-03-27 09:40:00,84.68,84.68,84.3,84.51,12019.0,84.68,84.68,84.3,84.51,12019.0
2018-03-27 09:45:00,84.47,84.49,84.34,84.38,3024.0,84.47,84.49,84.34,84.38,3024.0
2018-03-27 09:50:00,84.38,84.53,84.32,84.48,8030.0,84.38,84.53,84.32,84.48,8030.0
2018-03-27 09:55:00,84.49,84.57,84.45,84.54,3100.0,84.49,84.57,84.45,84.54,3100.0
2018-03-27 10:00:00,84.5,84.62,84.42,84.62,6067.0,84.5,84.62,84.42,84.62,6067.0
2018-03-27 10:05:00,84.72,84.75,84.52,84.55,5455.0,84.72,84.75,84.52,84.55,5455.0
2018-03-27 10:10:00,84.63,84.63,84.48,84.48,4284.0,84.63,84.63,84.48,84.48,4284.0
2018-03-27 10:15:00,84.49,84.56,84.45,84.48,2787.0,84.49,84.56,84.45,84.48,2787.0
2018-03-27 10:20:00,84.54,84.55,84.39,84.5,3300.0,84.54,84.55,84.39,84.5,3300.0
2018-03-27 10:25:00,84.5,84.63,84.4,84.58,4800.0,84.5,84.63,84.4,84.58,4800.0
2018-03-27 10:30:00,84.58,84.65,84.5,84.54,2647.0,84.58,84.65,84.5,84.54,2647.0
2018-03-27 10:35:00,84.54,84.83,84.54,84.81,3800.0,84.54,84.83,84.54,84.81,3800.0
2018-03-27 10:40:00,84.75,85.04,84.72,85.02,4000.0,84.75,85.04,84.72,85.02,4000.0
2018-03-27 10:45:00,84.95,85.01,84.92,84.95,2600.0,84.95,85.01,84.92,84.95,2600.0
2018-03-27 10:50:00,84.9,84.96,84.8,84.8,3700.0,84.9,84.96,84.8,84.8,3700.0
2018-03-27 10:55:00,84.8,84.96,84.7,84.73,4308.0,84.8,84.96,84.7,84.73,4308.0
2018-03-27 11:00:00,84.69,84.79,84.64,84.74,3042.0,84.69,84.79,84.64,84.74,3042.0
2018-03-27 11:05:00,84.71,84.84,84.68,84.84,1500.0,84.71,84.84,84.68,84.84,1500.0
2018-03-27 11:10:00,84.81,84.84,84.76,84.76,3500.0,84.81,84.84,84.76,84.76,3500.0
2018-03-27 11:15:00,84.79,84.86,84.73,84.78,2270.0,84.79,84.86,84.73,84.78,2270.0
2018-03-27 11:20:00,84.76,84.79,84.65,84.74,2200.0,84.76,84.79,84.65,84.74,2200.0
2018-03-27 11:25:00,84.74,84.77,84.67,84.71,5300.0,84.74,84.77,84.67,84.71,5300.0
2018-03-27 11:30:00,84.76,85.04,84.76,85.03,5400.0,84.76,85.04,84.76,85.03,5400.0
2018-03-27 11:35:00,85.0,85.06,84.95,85.06,4921.0,85.0,85.06,84.95,85.06,4921.0
2018-03-27 11:40:00,85.09,85.23,85.07,85.23,1500.0,85.09,85.23,85.07,85.23,1500.0
2018-03-27 11:45:00,85.24,85.39,85.13,85.35,6050.0,85.24,85.39,85.13,85.35,6050.0
2018-03-27 11:50:00,85.37,85.41,85.27,85.33,4549.0,85.37,85.41,85.27,85.33,4549.0
2018-03-27 11:55:00,85.31,85.34,85.26,85.32,4300.0,85.31,85.34,85.26,85.32,4300.0
2018-03-27 12:00:00,85.32,85.35,85.25,85.35,2423.0,85.32,85.35,85.25,85.35,2423.0
2018-03-27 12:05:00,85.31,85.33,85.14,85.18,3800.0,85.31,85.33,85.14,85.18,3800.0
2018-03-27 12:10:00,85.2,85.23,85.14,85.23,3650.0,85.2,85.23,85.14,85.23,3650.0
2018-03-27 12:15:00,85.21,85.26,85.16,85.19,5223.0,85.21,85.26,85.16,85.19,5223.0
2018-03-27 12:20:00,85.18,85.21,85.11,85.14,3700.0,85.18,85.21,85.11,85.14,3700.0
2018-03-27 12:25:00,85.15,85.15,84.96,84.96,3800.0,85.15,85.15,84.96,84.96,3800.0
2018-03-27 12:30:00,84.94,84.94,84.73,84.78,2500.0,84.94,84.94,84.73,84.78,2500.0
2018-03-27 12:35:00,84.8,84.85,84.74,84.78,2500.0,84.8,84.85,84.74,84.78,2500.0
2018-03-27 12:40:00,84.81,84.88,84.67,84.82,3904.0,84.81,84.88,84.67,84.82,3904.0
2018-03-27 12:45:00,84.84,84.84,84.71,84.74,4199.0,84.84,84.84,84.71,84.74,4199.0
2018-03-27 12:50:00,84.73,84.75,84.66,84.7,1500.0,84.73,84.75,84.66,84.7,1500.0
2018-03-27 12:55:00,84.69,84.86,84.68,84.82,3900.0,84.69,84.86,84.68,84.82,3900.0
2018-03-27 13:00:00,84.85,84.96,84.85,84.96,4101.0,84.85,84.96,84.85,84.96,4101.0
2018-03-27 13:05:00,84.97,85.01,84.9,84.95,2800.0,84.97,85.01,84.9,84.95,2800.0
2018-03-27 13:10:00,84.92,84.97,84.87,84.93,4553.0,84.92,84.97,84.87,84.93,4553.0
2018-03-27 13:15:00,85.01,85.02,84.93,84.93,2667.0,85.01,85.02,84.93,84.93,2667.0
2018-03-27 13:20:00,84.92,84.92,84.69,84.69,3619.0,84.92,84.92,84.69,84.69,3619.0
2018-03-27 13:25:00,84.75,84.75,84.63,84.64,1500.0,84.75,84.75,84.63,84.64,1500.0
2018-03-27 13:30:00,84.66,84.67,84.52,84.58,3700.0,84.66,84.67,84.52,84.58,3700.0
2018-03-27 13:35:00,84.55,84.61,84.45,84.47,4651.0,84.55,84.61,84.45,84.47,4651.0
2018-03-27 13:40:00,84.48,84.6,84.48,84.56,3100.0,84.48,84.6,84.48,84.56,3100.0
2018-03-27 13:45:00,84.54,84.54,84.42,84.42,2510.0,84.54,84.54,84.42,84.42,2510.0
2018-03-27 13:50:00,84.4,84.4,84.1,84.2,6028.0,84.4,84.4,84.1,84.2,6028.0
2018-03-27 13:55:00,84.23,84.27,84.15,84.21,3202.0,84.23,84.27,84.15,84.21,3202.0
2018-03-27 14:00:00,84.27,84.27,83.86,83.91,5900.0,84.27,84.27,83.86,83.91,5900.0
2018-03-27 14:05:00,83.92,84.03,83.85,83.93,8543.0,83.92,84.03,83.85,83.93,8543.0
2018-03-27 14:10:00,83.95,84.08,83.91,84.08,3447.0,83.95,84.08,83.91,84.08,3447.0
2018-03-27 14:15:00,84.08,84.2,84.07,84.18,4310.0,84.08,84.2,84.07,84.18,4310.0
2018-03-27 14:20:00,84.15,84.15,83.97,84.0,4746.0,84.15,84.15,83.97,84.0,4746.0
2018-03-27 14:25:00,83.97,83.97,83.69,83.7,6672.0,83.97,83.97,83.69,83.7,6672.0
2018-03-27 14:30:00,83.69,83.8,83.56,83.8,19974.0,83.69,83.8,83.56,83.8,19974.0
2018-03-27 14:35:00,83.79,83.94,83.77,83.94,8117.0,83.79,83.94,83.77,83.94,8117.0
2018-03-27 14:40:00,84.01,84.09,83.94,84.04,7600.0,84.01,84.09,83.94,84.04,7600.0
2018-03-27 14:45:00,83.99,83.99,83.7,83.7,9017.0,83.99,83.99,83.7,83.7,9017.0
2018-03-27 14:50:00,83.74,83.85,83.69,83.81,8109.0,83.74,83.85,83.69,83.81,8109.0
2018-03-27 14:55:00,83.75,83.84,83.62,83.62,11282.0,83.75,83.84,83.62,83.62,11282.0
2018-03-27 15:00:00,83.67,83.68,83.4,83.41,11816.0,83.67,83.68,83.4,83.41,11816.0
2018-03-27 15:05:00,83.39,83.4,83.07,83.29,15159.0,83.39,83.4,83.07,83.29,15159.0
2018-03-27 15:10:00,83.31,83.36,83.09,83.19,18993.0,83.31,83.36,83.09,83.19,18993.0
2018-03-27 15:15:00,83.22,83.49,83.22,83.41,13474.0,83.22,83.49,83.22,83.41,13474.0
2018-03-27 15:20:00,83.38,83.45,83.25,83.29,13854.0,83.38,83.45,83.25,83.29,13854.0
2018-03-27 15:25:00,83.29,83.29,82.99,83.03,16136.0,83.29,83.29,82.99,83.03,16136.0
2018-03-27 15:30:00,83.05,83.07,82.58,82.8,32659.0,83.05,83.07,82.58,82.8,32659.0
2018-03-27 15:35:00,82.8,83.06,82.8,83.03,29970.0,82.8,83.06,82.8,83.03,29970.0
2018-03-27 15:40:00,82.99,83.05,82.83,82.83,35845.0,82.99,83.05,82.83,82.83,35845.0
2018-03-27 15:45:00,82.83,82.84,82.5,82.74,43854.0,82.83,82.84,82.5,82.74,43854.0
2018-03-27 15:50:00,82.72,83.02,82.63,82.82,42321.0,82.72,83.02,82.63,82.82,42321.0
2018-03-27 15:55:00,82.8,83.0,82.7,82.9,64389.0,82.8,83.0,82.7,82.9,64389.0
2018-03-28 09:30:00,82.81,83.2,82.41,83.0,36734.0,82.81,83.2,82.41,83.0,36734.0
2018-03-28 09:35:00,83.0,83.23,82.79,82.85,22481.0,83.0,83.23,82.79,82.85,22481.0
2018-03-28 09:40:00,82.8,82.96,82.62,82.76,44001.0,82.8,82.96,82.62,82.76,44001.0
2018-03-28 09:45:00,82.71,83.25,82.63,83.25,8996.0,82.71,83.25,82.63,83.25,8996.0
2018-03-28 09:50:00,83.27,83.4,83.02,83.3,10424.0,83.27,83.4,83.02,83.3,10424.0
2018-03-28 09:55:00,83.32,83.34,83.08,83.3,9200.0,83.32,83.34,83.08,83.3,9200.0
2018-03-28 10:00:00,83.38,83.96,83.33,83.96,40934.0,83.38,83.96,83.33,83.96,40934.0
2018-03-28 10:05:00,83.93,84.01,83.51,83.69,11900.0,83.93,84.01,83.51,83.69,11900.0
2018-03-28 10:10:00,83.69,83.72,83.24,83.3,9644.0,83.69,83.72,83.24,83.3,9644.0
2018-03-28 10:15:00,83.39,83.5,83.17,83.28,27337.0,83.39,83.5,83.17,83.28,27337.0
2018-03-28 10:20:00,83.31,83.39,83.08,83.2,15200.0,83.31,83.39,83.08,83.2,15200.0
2018-03-28 10:25:00,83.25,83.3,82.99,83.07,5800.0,83.25,83.3,82.99,83.07,5800.0
2018-03-28 10:30:00,83.18,83.31,83.1,83.18,6409.0,83.18,83.31,83.1,83.18,6409.0
2018-03-28 10:35:00,83.16,83.16,82.97,83.03,6000.0,83.16,83.16,82.97,83.03,6000.0
2018-03-28 10:40:00,82.91,82.96,82.73,82.82,5330.0,82.91,82.96,82.73,82.82,5330.0
2018-03-28 10:45:00,82.81,82.87,82.52,82.78,17285.0,82.81,82.87,82.52,82.78,17285.0
2018-03-28 10:50:00,82.85,82.94,82.73,82.9,9997.0,82.85,82.94,82.73,82.9,9997.0
2018-03-28 10:55:00,82.94,83.04,82.82,82.96,8957.0,82.94,83.04,82.82,82.96,8957.0
2018-03-28 11:00:00,83.0,83.15,82.93,82.93,16405.0,83.0,83.15,82.93,82.93,16405.0
2018-03-28 11:05:00,82.93,83.15,82.89,83.07,12016.0,82.93,83.15,82.89,83.07,12016.0
2018-03-28 11:10:00,83.11,83.24,82.93,82.93,10200.0,83.11,83.24,82.93,82.93,10200.0
2018-03-28 11:15:00,82.88,83.17,82.78,83.08,11450.0,82.88,83.17,82.78,83.08,11450.0
2018-03-28 11:20:00,82.96,82.96,82.69,82.74,3452.0,82.96,82.96,82.69,82.74,3452.0
2018-03-28 11:25:00,82.71,82.88,82.59,82.59,4500.0,82.71,82.88,82.59,82.59,4500.0
2018-03-28 11:30:00,82.54,82.68,82.35,82.67,9000.0,82.54,82.68,82.35,82.67,9000.0
2018-03-28 11:35:00,82.66,82.97,82.64,82.84,5500.0,82.66,82.97,82.64,82.84,5500.0
2018-03-28 11:40:00,82.91,83.13,82.91,83.13,2550.0,82.91,83.13,82.91,83.13,2550.0
2018-03-28 11:45:00,83.07,83.09,82.99,83.08,2700.0,83.07,83.09,82.99,83.08,2700.0
2018-03-28 11:50:00,82.99,82.99,82.67,82.67,4050.0,82.99,82.99,82.67,82.67,4050.0
2018-03-28 11:55:00,82.71,82.86,82.64,82.69,4875.0,82.71,82.86,82.64,82.69,4875.0
2018-03-28 12:00:00,82.73,82.89,82.69,82.69,4900.0,82.73,82.89,82.69,82.69,4900.0
2018-03-28 12:05:00,82.73,82.83,82.68,82.78,3800.0,82.73,82.83,82.68,82.78,3800.0
2018-03-28 12:10:00,82.81,83.3,82.81,83.22,3574.0,82.81,83.3,82.81,83.22,3574.0
2018-03-28 12:15:00,83.24,83.51,83.19,83.51,6378.0,83.24,83.51,83.19,83.51,6378.0
2018-03-28 12:20:00,83.57,83.66,83.25,83.31,6182.0,83.57,83.66,83.25,83.31,6182.0
2018-03-28 12:25:00,83.32,83.36,83.03,83.03,5200.0,83.32,83.36,83.03,83.03,5200.0
2018-03-28 12:30:00,83.09,83.24,83.04,83.04,4600.0,83.09,83.24,83.04,83.04,4600.0
2018-03-28 12:35:00,83.06,83.27,83.06,83.27,11200.0,83.06,83.27,83.06,83.27,11200.0
2018-03-28 12:40:00,83.28,83.51,83.28,83.39,5400.0,83.28,83.51,83.28,83.39,5400.0
2018-03-28 12:45:00,83.39,83.44,83.12,83.17,5100.0,83.39,83.44,83.12,83.17,5100.0
2018-03-28 12:50:00,83.12,83.2,83.05,83.09,8300.0,83.12,83.2,83.05,83.09,8300.0
2018-03-28 12:55:00,83.04,83.11,82.78,82.82,5324.0,83.04,83.11,82.78,82.82,5324.0
2018-03-28 13:00:00,82.81,82.81,82.7,82.72,3800.0,82.81,82.81,82.7,82.72,3800.0
2018-03-28 13:05:00,82.75,82.93,82.65,82.93,8063.0,82.75,82.93,82.65,82.93,8063.0
2018-03-28 13:10:00,82.89,82.91,82.72,82.79,5825.0,82.89,82.91,82.72,82.79,5825.0
2018-03-28 13:15:00,82.75,82.8,82.66,82.7,4496.0,82.75,82.8,82.66,82.7,4496.0
2018-03-28 13:20:00,82.78,83.15,82.78,83.08,15917.0,82.78,83.15,82.78,83.08,15917.0
2018-03-28 13:25:00,83.04,83.04,82.8,82.8,5100.0,83.04,83.04,82.8,82.8,5100.0
2018-03-28 13:30:00,82.85,82.92,82.7,82.84,4046.0,82.85,82.92,82.7,82.84,4046.0
2018-03-28 13:35:00,82.88,83.01,82.78,83.01,4000.0,82.88,83.01,82.78,83.01,4000.0
2018-03-28 13:40:00,82.96,83.02,82.86,82.96,2000.0,82.96,83.02,82.86,82.96,2000.0
2018-03-28 13:45:00,83.0,83.16,82.98,83.11,3000.0,83.0,83.16,82.98,83.11,3000.0
2018-03-28 13:50:00,83.01,83.07,82.86,82.88,13800.0,83.01,83.07,82.86,82.88,13800.0
2018-03-28 13:55:00,82.85,82.96,82.77,82.89,5500.0,82.85,82.96,82.77,82.89,5500.0
2018-03-28 14:00:00,82.91,82.91,82.6,82.66,3525.0,82.91,82.91,82.6,82.66,3525.0
2018-03-28 14:05:00,82.62,82.67,82.47,82.65,5725.0,82.62,82.67,82.47,82.65,5725.0
2018-03-28 14:10:00,82.66,82.67,82.53,82.63,3744.0,82.66,82.67,82.53,82.63,3744.0
2018-03-28 14:15:00,82.63,82.87,82.62,82.87,5032.0,82.63,82.87,82.62,82.87,5032.0
2018-03-28 14:20:00,82.87,83.01,82.77,82.77,4952.0,82.87,83.01,82.77,82.77,4952.0
2018-03-28 14:25:00,82.75,82.84,82.53,82.53,6846.0,82.75,82.84,82.53,82.53,6846.0
2018-03-28 14:30:00,82.5,82.65,82.45,82.57,9608.0,82.5,82.65,82.45,82.57,9608.0
2018-03-28 14:35:00,82.58,82.78,82.45,82.67,19556.0,82.58,82.78,82.45,82.67,19556.0
2018-03-28 14:40:00,82.81,82.85,82.54,82.54,5600.0,82.81,82.85,82.54,82.54,5600.0
2018-03-28 14:45:00,82.6,82.65,82.48,82.61,5443.0,82.6,82.65,82.48,82.61,5443.0
2018-03-28 14:50:00,82.6,82.69,82.56,82.61,6414.0,82.6,82.69,82.56,82.61,6414.0
2018-03-28 14:55:00,82.59,82.63,82.36,82.43,4732.0,82.59,82.63,82.36,82.43,4732.0
2018-03-28 15:00:00,82.39,82.48,82.15,82.22,8200.0,82.39,82.48,82.15,82.22,8200.0
2018-03-28 15:05:00,82.22,82.33,82.16,82.16,8673.0,82.22,82.33,82.16,82.16,8673.0
2018-03-28 15:10:00,82.18,82.48,82.18,82.47,13135.0,82.18,82.48,82.18,82.47,13135.0
2018-03-28 15:15:00,82.49,82.61,82.34,82.51,10050.0,82.49,82.61,82.34,82.51,10050.0
2018-03-28 15:20:00,82.54,82.67,82.33,82.63,9423.0,82.54,82.67,82.33,82.63,9423.0
2018-03-28 15:25:00,82.63,82.66,82.44,82.65,10081.0,82.63,82.66,82.44,82.65,10081.0
2018-03-28 15:30:00,82.62,82.76,82.53,82.57,20749.0,82.62,82.76,82.53,82.57,20749.0
2018-03-28 15:35:00,82.57,82.88,82.54,82.85,13369.0,82.57,82.88,82.54,82.85,13369.0
2018-03-28 15:40:00,82.8,82.83,82.48,82.48,13060.0,82.8,82.83,82.48,82.48,13060.0
2018-03-28 15:45:00,82.47,82.59,82.42,82.55,18957.0,82.47,82.59,82.42,82.55,18957.0
2018-03-28 15:50:00,82.59,82.59,82.43,82.44,22916.0,82.59,82.59,82.43,82.44,22916.0
2018-03-28 15:55:00,82.45,82.47,82.28,82.3,48154.0,82.45,82.47,82.28,82.3,48154.0
2018-03-29 09:30:00,82.7,83.19,82.68,82.93,18048.0,82.7,83.19,82.68,82.93,18048.0
2018-03-29 09:35:00,82.94,83.0,82.74,82.99,5273.0,82.94,83.0,82.74,82.99,5273.0
2018-03-29 09:40:00,82.94,83.03,82.8,83.01,5079.0,82.94,83.03,82.8,83.01,5079.0
2018-03-29 09:45:00,83.0,83.04,82.69,82.75,3000.0,83.0,83.04,82.69,82.75,3000.0
2018-03-29 09:50:00,82.66,82.74,82.59,82.71,5000.0,82.66,82.74,82.59,82.71,5000.0
2018-03-29 09:55:00,82.7,82.8,82.46,82.68,6000.0,82.7,82.8,82.46,82.68,6000.0
2018-03-29 10:00:00,82.68,82.87,82.68,82.87,3090.0,82.68,82.87,82.68,82.87,3090.0
2018-03-29 10:05:00,82.87,82.9,82.62,82.64,6970.0,82.87,82.9,82.62,82.64,6970.0
2018-03-29 10:10:00,82.68,82.84,82.65,82.83,3204.0,82.68,82.84,82.65,82.83,3204.0
2018-03-29 10:15:00,82.78,82.8,82.64,82.69,6602.0,82.78,82.8,82.64,82.69,6602.0
2018-03-29 10:20:00,82.72,82.87,82.6,82.77,6847.0,82.72,82.87,82.6,82.77,6847.0
2018-03-29 10:25:00,82.74,82.88,82.68,82.84,8597.0,82.74,82.88,82.68,82.84,8597.0
2018-03-29 10:30:00,82.77,83.01,82.75,83.01,4100.0,82.77,83.01,82.75,83.01,4100.0
2018-03-29 10:35:00,83.02,83.04,82.95,83.04,6239.0,83.02,83.04,82.95,83.04,6239.0
2018-03-29 10:40:00,83.01,83.07,82.89,83.01,6600.0,83.01,83.07,82.89,83.01,6600.0
2018-03-29 10:45:00,83.0,83.16,82.97,83.16,6739.0,83.0,83.16,82.97,83.16,6739.0
2018-03-29 10:50:00,83.1,83.22,83.1,83.17,2049.0,83.1,83.22,83.1,83.17,2049.0
2018-03-29 10:55:00,83.17,83.28,83.15,83.28,2600.0,83.17,83.28,83.15,83.28,2600.0
2018-03-29 11:00:00,83.31,83.39,83.27,83.38,3500.0,83.31,83.39,83.27,83.38,3500.0
2018-03-29 11:05:00,83.35,83.49,83.3,83.44,2811.0,83.35,83.49,83.3,83.44,2811.0
2018-03-29 11:10:00,83.46,83.46,83.23,83.23,900.0,83.46,83.46,83.23,83.23,900.0
2018-03-29 11:15:00,83.33,83.35,83.06,83.06,3539.0,83.33,83.35,83.06,83.06,3539.0
2018-03-29 11:20:00,83.06,83.18,83.04,83.07,4593.0,83.06,83.18,83.04,83.07,4593.0
2018-03-29 11:25:00,83.14,83.21,83.07,83.07,1700.0,83.14,83.21,83.07,83.07,1700.0
2018-03-29 11:30:00,83.01,83.02,82.9,83.02,1820.0,83.01,83.02,82.9,83.02,1820.0
2018-03-29 11:35:00,83.04,83.06,82.91,82.96,3500.0,83.04,83.06,82.91,82.96,3500.0
2018-03-29 11:40:00,82.97,83.03,82.97,83.0,6714.0,82.97,83.03,82.97,83.0,6714.0
2018-03-29 11:45:00,83.01,83.12,82.96,83.1,23150.0,83.01,83.12,82.96,83.1,23150.0
2018-03-29 11:50:00,83.07,83.19,83.05,83.11,10735.0,83.07,83.19,83.05,83.11,10735.0
2018-03-29 11:55:00,83.11,83.16,83.02,83.16,7034.0,83.11,83.16,83.02,83.16,7034.0
2018-03-29 12:00:00,83.22,83.22,82.99,83.04,3351.0,83.22,83.22,82.99,83.04,3351.0
2018-03-29 12:05:00,83.0,83.05,82.92,82.96,3409.0,83.0,83.05,82.92,82.96,3409.0
2018-03-29 12:10:00,82.94,83.08,82.9,82.99,1700.0,82.94,83.08,82.9,82.99,1700.0
2018-03-29 12:15:00,82.98,83.1,82.98,83.09,1500.0,82.98,83.1,82.98,83.09,1500.0
2018-03-29 12:20:00,83.11,83.2,83.09,83.19,2200.0,83.11,83.2,83.09,83.19,2200.0
2018-03-29 12:25:00,83.2,83.41,83.2,83.4,900.0,83.2,83.41,83.2,83.4,900.0
2018-03-29 12:30:00,83.4,83.4,83.33,83.38,1400.0,83.4,83.4,83.33,83.38,1400.0
2018-03-29 12:35:00,83.44,83.51,83.42,83.42,1100.0,83.44,83.51,83.42,83.42,1100.0
2018-03-29 12:40:00,83.41,83.41,83.34,83.37,1500.0,83.41,83.41,83.34,83.37,1500.0
2018-03-29 12:45:00,83.37,83.42,83.34,83.38,2140.0,83.37,83.42,83.34,83.38,2140.0
2018-03-29 12:50:00,83.46,83.65,83.46,83.53,5464.0,83.46,83.65,83.46,83.53,5464.0
2018-03-29 12:55:00,83.52,83.52,83.47,83.47,2100.0,83.52,83.52,83.47,83.47,2100.0
2018-03-29 13:00:00,83.55,83.57,83.37,83.37,2693.0,83.55,83.57,83.37,83.37,2693.0
2018-03-29 13:05:00,83.34,83.35,83.27,83.32,1309.0,83.34,83.35,83.27,83.32,1309.0
2018-03-29 13:10:00,83.35,83.38,83.29,83.38,1200.0,83.35,83.38,83.29,83.38,1200.0
2018-03-29 13:15:00,83.34,83.43,83.31,83.43,2634.0,83.34,83.43,83.31,83.43,2634.0
2018-03-29 13:20:00,83.43,83.54,83.43,83.53,1000.0,83.43,83.54,83.43,83.53,1000.0
2018-03-29 13:25:00,83.53,83.59,83.45,83.59,3993.0,83.53,83.59,83.45,83.59,3993.0
2018-03-29 13:30:00,83.59,83.63,83.52,83.56,12634.0,83.59,83.63,83.52,83.56,12634.0
2018-03-29 13:35:00,83.54,83.63,83.53,83.54,2449.0,83.54,83.63,83.53,83.54,2449.0
2018-03-29 13:40:00,83.58,83.7,83.54,83.7,500.0,83.58,83.7,83.54,83.7,500.0
2018-03-29 13:45:00,83.73,83.78,83.65,83.78,3381.0,83.73,83.78,83.65,83.78,3381.0
2018-03-29 13:50:00,83.79,83.89,83.79,83.89,3230.0,83.79,83.89,83.79,83.89,3230.0
2018-03-29 13:55:00,83.89,84.06,83.85,83.97,2455.0,83.89,84.06,83.85,83.97,2455.0
2018-03-29 14:00:00,83.95,83.95,83.77,83.84,3200.0,83.95,83.95,83.77,83.84,3200.0
2018-03-29 14:05:00,83.89,84.05,83.89,83.99,3100.0,83.89,84.05,83.89,83.99,3100.0
2018-03-29 14:10:00,84.02,84.16,83.99,84.05,6997.0,84.02,84.16,83.99,84.05,6997.0
2018-03-29 14:15:00,84.08,84.08,83.89,83.96,4450.0,84.08,84.08,83.89,83.96,4450.0
2018-03-29 14:20:00,83.96,83.99,83.88,83.89,2119.0,83.96,83.99,83.88,83.89,2119.0
2018-03-29 14:25:00,83.92,84.07,83.92,84.04,2232.0,83.92,84.07,83.92,84.04,2232.0
2018-03-29 14:30:00,84.09,84.2,84.08,84.17,3000.0,84.09,84.2,84.08,84.17,3000.0
2018-03-29 14:35:00,84.23,84.28,84.17,84.21,1500.0,84.23,84.28,84.17,84.21,1500.0
2018-03-29 14:40:00,84.26,84.4,84.2,84.35,3822.0,84.26,84.4,84.2,84.35,3822.0
2018-03-29 14:45:00,84.35,84.46,84.29,84.42,4544.0,84.35,84.46,84.29,84.42,4544.0
2018-03-29 14:50:00,84.42,84.45,84.35,84.44,5503.0,84.42,84.45,84.35,84.44,5503.0
2018-03-29 14:55:00,84.47,84.49,84.37,84.37,5900.0,84.47,84.49,84.37,84.37,5900.0
2018-03-29 15:00:00,84.38,84.43,84.21,84.34,11059.0,84.38,84.43,84.21,84.34,11059.0
2018-03-29 15:05:00,84.34,84.48,84.34,84.47,3070.0,84.34,84.48,84.34,84.47,3070.0
2018-03-29 15:10:00,84.46,84.49,84.36,84.37,7759.0,84.46,84.49,84.36,84.37,7759.0
2018-03-29 15:15:00,84.31,84.37,84.2,84.21,6300.0,84.31,84.37,84.2,84.21,6300.0
2018-03-29 15:20:00,84.21,84.24,83.97,83.99,6269.0,84.21,84.24,83.97,83.99,6269.0
2018-03-29 15:25:00,83.97,84.01,83.84,83.91,6469.0,83.97,84.01,83.84,83.91,6469.0
2018-03-29 15:30:00,83.93,83.93,83.67,83.73,9748.0,83.93,83.93,83.67,83.73,9748.0
2018-03-29 15:35:00,83.67,83.71,83.57,83.66,7600.0,83.67,83.71,83.57,83.66,7600.0
2018-03-29 15:40:00,83.71,83.75,83.64,83.65,8418.0,83.71,83.75,83.64,83.65,8418.0
2018-03-29 15:45:00,83.67,83.91,83.67,83.9,13596.0,83.67,83.91,83.67,83.9,13596.0
2018-03-29 15:50:00,83.91,83.91,83.35,83.39,94127.0,83.91,83.91,83.35,83.39,94127.0
2018-03-29 15:55:00,83.4,83.4,83.23,83.24,114193.0,83.4,83.4,83.23,83.24,114193.0
2018-04-02 09:30:00,83.01,83.18,82.87,82.92,12008.0,83.01,83.18,82.87,82.92,12008.0
2018-04-02 09:35:00,83.06,83.33,83.05,83.13,4700.0,83.06,83.33,83.05,83.13,4700.0
2018-04-02 09:40:00,83.15,83.4,82.98,83.02,9566.0,83.15,83.4,82.98,83.02,9566.0
2018-04-02 09:45:00,83.07,83.07,82.8,82.85,7265.0,83.07,83.07,82.8,82.85,7265.0
2018-04-02 09:50:00,82.75,82.83,82.6,82.78,4002.0,82.75,82.83,82.6,82.78,4002.0
2018-04-02 09:55:00,82.72,82.89,82.72,82.76,3689.0,82.72,82.89,82.72,82.76,3689.0
2018-04-02 10:00:00,82.63,82.72,82.34,82.5,4908.0,82.63,82.72,82.34,82.5,4908.0
2018-04-02 10:05:00,82.53,82.59,82.5,82.57,4593.0,82.53,82.59,82.5,82.57,4593.0
2018-04-02 10:10:00,82.59,82.6,82.37,82.42,4000.0,82.59,82.6,82.37,82.42,4000.0
2018-04-02 10:15:00,82.4,82.56,82.4,82.52,5750.0,82.4,82.56,82.4,82.52,5750.0
2018-04-02 10:20:00,82.52,82.6,82.41,82.51,5200.0,82.52,82.6,82.41,82.51,5200.0
2018-04-02 10:25:00,82.47,82.51,82.22,82.22,4600.0,82.47,82.51,82.22,82.22,4600.0
2018-04-02 10:30:00,82.2,82.22,82.03,82.03,3880.0,82.2,82.22,82.03,82.03,3880.0
2018-04-02 10:35:00,82.02,82.13,81.95,82.09,6126.0,82.02,82.13,81.95,82.09,6126.0
2018-04-02 10:40:00,82.14,82.35,82.14,82.24,4010.0,82.14,82.35,82.14,82.24,4010.0
2018-04-02 10:45:00,82.2,82.38,82.15,82.37,5120.0,82.2,82.38,82.15,82.37,5120.0
2018-04-02 10:50:00,82.4,82.42,82.25,82.31,4626.0,82.4,82.42,82.25,82.31,4626.0
2018-04-02 10:55:00,82.29,82.41,82.14,82.14,4468.0,82.29,82.41,82.14,82.14,4468.0
2018-04-02 11:00:00,82.11,82.11,81.94,81.95,5000.0,82.11,82.11,81.94,81.95,5000.0
2018-04-02 11:05:00,81.99,81.99,81.73,81.84,5846.0,81.99,81.99,81.73,81.84,5846.0
2018-04-02 11:10:00,81.9,81.95,81.83,81.92,4340.0,81.9,81.95,81.83,81.92,4340.0
2018-04-02 11:15:00,81.92,82.07,81.81,82.07,6388.0,81.92,82.07,81.81,82.07,6388.0
2018-04-02 11:20:00,82.06,82.06,81.82,82.01,11436.0,82.06,82.06,81.82,82.01,11436.0
2018-04-02 11:25:00,82.01,82.13,81.96,82.13,6282.0,82.01,82.13,81.96,82.13,6282.0
2018-04-02 11:30:00,82.09,82.11,81.87,81.88,2900.0,82.09,82.11,81.87,81.88,2900.0
2018-04-02 11:35:00,81.82,81.82,81.4,81.49,12820.0,81.82,81.82,81.4,81.49,12820.0
2018-04-02 11:40:00,81.43,81.46,81.26,81.4,7200.0,81.43,81.46,81.26,81.4,7200.0
2018-04-02 11:45:00,81.4,81.57,81.37,81.49,10839.0,81.4,81.57,81.37,81.49,10839.0
2018-04-02 11:50:00,81.47,81.64,81.42,81.58,4900.0,81.47,81.64,81.42,81.58,4900.0
2018-04-02 11:55:00,81.58,81.7,81.46,81.51,6776.0,81.58,81.7,81.46,81.51,6776.0
2018-04-02 12:00:00,81.53,81.53,81.26,81.42,6100.0,81.53,81.53,81.26,81.42,6100.0
2018-04-02 12:05:00,81.42,81.43,81.19,81.27,3700.0,81.42,81.43,81.19,81.27,3700.0
2018-04-02 12:10:00,81.34,81.34,81.1,81.1,10680.0,81.34,81.34,81.1,81.1,10680.0
2018-04-02 12:15:00,81.18,81.25,81.09,81.24,11012.0,81.18,81.25,81.09,81.24,11012.0
2018-04-02 12:20:00,81.19,81.25,81.16,81.24,11661.0,81.19,81.25,81.16,81.24,11661.0
2018-04-02 12:25:00,81.2,81.25,81.13,81.22,18513.0,81.2,81.25,81.13,81.22,18513.0
2018-04-02 12:30:00,81.24,81.43,81.21,81.4,19178.0,81.24,81.43,81.21,81.4,19178.0
2018-04-02 12:35:00,81.4,81.48,81.3,81.33,7428.0,81.4,81.48,81.3,81.33,7428.0
2018-04-02 12:40:00,81.29,81.56,81.25,81.46,15879.0,81.29,81.56,81.25,81.46,15879.0
2018-04-02 12:45:00,81.46,81.5,81.41,81.5,3000.0,81.46,81.5,81.41,81.5,3000.0
2018-04-02 12:50:00,81.6,81.6,81.26,81.26,8485.0,81.6,81.6,81.26,81.26,8485.0
2018-04-02 12:55:00,81.29,81.35,81.17,81.28,7298.0,81.29,81.35,81.17,81.28,7298.0
2018-04-02 13:00:00,81.31,81.34,81.07,81.16,10444.0,81.31,81.34,81.07,81.16,10444.0
2018-04-02 13:05:00,81.1,81.22,81.06,81.06,4341.0,81.1,81.22,81.06,81.06,4341.0
2018-04-02 13:10:00,81.05,81.18,81.05,81.08,6300.0,81.05,81.18,81.05,81.08,6300.0
2018-04-02 13:15:00,81.1,81.13,81.01,81.01,4226.0,81.1,81.13,81.01,81.01,4226.0
2018-04-02 13:20:00,80.99,81.05,80.92,80.96,4200.0,80.99,81.05,80.92,80.96,4200.0
2018-04-02 13:25:00,80.99,81.02,80.9,80.91,5841.0,80.99,81.02,80.9,80.91,5841.0
2018-04-02 13:30:00,80.94,81.05,80.84,80.99,4714.0,80.94,81.05,80.84,80.99,4714.0
2018-04-02 13:35:00,80.99,81.09,80.95,80.96,6250.0,80.99,81.09,80.95,80.96,6250.0
2018-04-02 13:40:00,80.93,80.94,80.68,80.75,7146.0,80.93,80.94,80.68,80.75,7146.0
2018-04-02 13:45:00,80.75,80.83,80.64,80.73,3950.0,80.75,80.83,80.64,80.73,3950.0
2018-04-02 13:50:00,80.71,80.88,80.71,80.79,8700.0,80.71,80.88,80.71,80.79,8700.0
2018-04-02 13:55:00,80.8,80.87,80.64,80.64,8837.0,80.8,80.87,80.64,80.64,8837.0
2018-04-02 14:00:00,80.64,80.68,80.42,80.46,9393.0,80.64,80.68,80.42,80.46,9393.0
2018-04-02 14:05:00,80.46,80.55,80.3,80.5,7540.0,80.46,80.55,80.3,80.5,7540.0
2018-04-02 14:10:00,80.54,80.57,80.35,80.57,7250.0,80.54,80.57,80.35,80.57,7250.0
2018-04-02 14:15:00,80.61,80.68,80.53,80.66,7153.0,80.61,80.68,80.53,80.66,7153.0
2018-04-02 14:20:00,80.69,80.76,80.55,80.6,5901.0,80.69,80.76,80.55,80.6,5901.0
2018-04-02 14:25:00,80.61,80.62,80.32,80.38,7399.0,80.61,80.62,80.32,80.38,7399.0
2018-04-02 14:30:00,80.32,80.67,80.28,80.67,11152.0,80.32,80.67,80.28,80.67,11152.0
2018-04-02 14:35:00,80.68,80.69,80.32,80.32,9903.0,80.68,80.69,80.32,80.32,9903.0
2018-04-02 14:40:00,80.34,80.36,80.13,80.24,11998.0,80.34,80.36,80.13,80.24,11998.0
2018-04-02 14:45:00,80.21,80.38,80.16,80.38,3866.0,80.21,80.38,80.16,80.38,3866.0
2018-04-02 14:50:00,80.41,80.63,80.36,80.58,6487.0,80.41,80.63,80.36,80.58,6487.0
2018-04-02 14:55:00,80.64,80.65,80.45,80.57,9494.0,80.64,80.65,80.45,80.57,9494.0
2018-04-02 15:00:00,80.54,80.57,80.41,80.49,11563.0,80.54,80.57,80.41,80.49,11563.0
2018-04-02 15:05:00,80.51,80.56,80.45,80.5,10674.0,80.51,80.56,80.45,80.5,10674.0
2018-04-02 15:10:00,80.48,80.72,80.44,80.69,9414.0,80.48,80.72,80.44,80.69,9414.0
2018-04-02 15:15:00,80.68,80.73,80.62,80.72,9931.0,80.68,80.73,80.62,80.72,9931.0
2018-04-02 15:20:00,80.8,80.8,80.54,80.59,15508.0,80.8,80.8,80.54,80.59,15508.0
2018-04-02 15:25:00,80.56,80.59,80.49,80.56,17771.0,80.56,80.59,80.49,80.56,17771.0
2018-04-02 15:30:00,80.54,80.61,80.34,80.36,26129.0,80.54,80.61,80.34,80.36,26129.0
2018-04-02 15:35:00,80.38,80.5,80.37,80.37,30781.0,80.38,80.5,80.37,80.37,30781.0
2018-04-02 15:40:00,80.37,80.58,80.34,80.58,18231.0,80.37,80.58,80.34,80.58,18231.0
2018-04-02 15:45:00,80.6,80.84,80.6,80.76,31082.0,80.6,80.84,80.6,80.76,31082.0
2018-04-02 15:50:00,80.79,81.0,80.66,80.93,61168.0,80.79,81.0,80.66,80.93,61168.0
2018-04-02 15:55:00,80.92,80.93,80.69,80.78,46816.0,80.92,80.93,80.69,80.78,46816.0
2018-04-03 09:30:00,81.04,81.09,80.76,80.88,11582.0,81.04,81.09,80.76,80.88,11582.0
2018-04-03 09:35:00,80.88,81.11,80.76,81.07,6100.0,80.88,81.11,80.76,81.07,6100.0
2018-04-03 09:40:00,81.11,81.14,80.95,81.0,5484.0,81.11,81.14,80.95,81.0,5484.0
2018-04-03 09:45:00,80.9,81.12,80.83,80.83,10322.0,80.9,81.12,80.83,80.83,10322.0
2018-04-03 09:50:00,80.86,80.86,80.51,80.65,4120.0,80.86,80.86,80.51,80.65,4120.0
2018-04-03 09:55:00,80.68,80.82,80.57,80.78,5800.0,80.68,80.82,80.57,80.78,5800.0
2018-04-03 10:00:00,80.73,81.08,80.73,81.08,10319.0,80.73,81.08,80.73,81.08,10319.0
2018-04-03 10:05:00,81.04,81.1,80.75,80.99,8174.0,81.04,81.1,80.75,80.99,8174.0
2018-04-03 10:10:00,80.91,81.26,80.82,81.15,7945.0,80.91,81.26,80.82,81.15,7945.0
2018-04-03 10:15:00,81.16,81.16,80.81,80.81,3617.0,81.16,81.16,80.81,80.81,3617.0
2018-04-03 10:20:00,80.78,80.89,80.78,80.84,4000.0,80.78,80.89,80.78,80.84,4000.0
2018-04-03 10:25:00,80.84,80.99,80.84,80.99,1725.0,80.84,80.99,80.84,80.99,1725.0
2018-04-03 10:30:00,81.04,81.21,80.99,81.21,3715.0,81.04,81.21,80.99,81.21,3715.0
2018-04-03 10:35:00,81.2,81.21,81.03,81.05,3671.0,81.2,81.21,81.03,81.05,3671.0
2018-04-03 10:40:00,81.07,81.25,80.93,81.06,17440.0,81.07,81.25,80.93,81.06,17440.0
2018-04-03 10:45:00,81.06,81.37,81.06,81.24,5790.0,81.06,81.37,81.06,81.24,5790.0
2018-04-03 10:50:00,81.25,81.33,81.22,81.22,1500.0,81.25,81.33,81.22,81.22,1500.0
2018-04-03 10:55:00,81.32,81.59,81.32,81.34,10567.0,81.32,81.59,81.32,81.34,10567.0
2018-04-03 11:00:00,81.44,81.55,81.4,81.4,10887.0,81.44,81.55,81.4,81.4,10887.0
2018-04-03 11:05:00,81.42,81.71,81.42,81.67,4680.0,81.42,81.71,81.42,81.67,4680.0
2018-04-03 11:10:00,81.61,81.61,81.43,81.43,5950.0,81.61,81.61,81.43,81.43,5950.0
2018-04-03 11:15:00,81.47,81.56,81.39,81.54,5300.0,81.47,81.56,81.39,81.54,5300.0
2018-04-03 11:20:00,81.48,81.48,81.31,81.36,3015.0,81.48,81.48,81.31,81.36,3015.0
2018-04-03 11:25:00,81.39,81.47,81.32,81.32,3900.0,81.39,81.47,81.32,81.32,3900.0
2018-04-03 11:30:00,81.32,81.37,81.16,81.19,2300.0,81.32,81.37,81.16,81.19,2300.0
2018-04-03 11:35:00,81.28,81.28,81.08,81.14,2800.0,81.28,81.28,81.08,81.14,2800.0
2018-04-03 11:40:00,81.24,81.24,81.06,81.1,7807.0,81.24,81.24,81.06,81.1,7807.0
2018-04-03 11:45:00,81.16,81.24,80.98,80.98,1900.0,81.16,81.24,80.98,80.98,1900.0
2018-04-03 11:50:00,80.97,80.98,80.87,80.93,3000.0,80.97,80.98,80.87,80.93,3000.0
2018-04-03 11:55:00,80.93,80.98,80.75,80.75,5173.0,80.93,80.98,80.75,80.75,5173.0
2018-04-03 12:00:00,80.8,80.99,80.8,80.97,3004.0,80.8,80.99,80.8,80.97,3004.0
2018-04-03 12:05:00,81.02,81.03,80.91,80.96,5475.0,81.02,81.03,80.91,80.96,5475.0
2018-04-03 12:10:00,80.94,80.94,80.8,80.84,3297.0,80.94,80.94,80.8,80.84,3297.0
2018-04-03 12:15:00,80.86,80.9,80.78,80.78,900.0,80.86,80.9,80.78,80.78,900.0
2018-04-03 12:20:00,80.78,80.79,80.62,80.62,3400.0,80.78,80.79,80.62,80.62,3400.0
2018-04-03 12:25:00,80.65,80.68,80.54,80.54,5239.0,80.65,80.68,80.54,80.54,5239.0
2018-04-03 12:30:00,80.54,80.73,80.54,80.73,3571.0,80.54,80.73,80.54,80.73,3571.0
2018-04-03 12:35:00,80.75,80.78,80.59,80.64,7914.0,80.75,80.78,80.59,80.64,7914.0
2018-04-03 12:40:00,80.75,80.81,80.74,80.77,3669.0,80.75,80.81,80.74,80.77,3669.0
2018-04-03 12:45:00,80.76,80.76,80.57,80.6,3000.0,80.76,80.76,80.57,80.6,3000.0
2018-04-03 12:50:00,80.61,80.65,80.52,80.52,3100.0,80.61,80.65,80.52,80.52,3100.0
2018-04-03 12:55:00,80.52,80.64,80.51,80.61,2400.0,80.52,80.64,80.51,80.61,2400.0
2018-04-03 13:00:00,80.61,80.63,80.51,80.63,5762.0,80.61,80.63,80.51,80.63,5762.0
2018-04-03 13:05:00,80.69,80.78,80.66,80.69,3860.0,80.69,80.78,80.66,80.69,3860.0
2018-04-03 13:10:00,80.75,80.81,80.64,80.64,2600.0,80.75,80.81,80.64,80.64,2600.0
2018-04-03 13:15:00,80.64,80.75,80.62,80.75,1453.0,80.64,80.75,80.62,80.75,1453.0
2018-04-03 13:20:00,80.75,80.95,80.75,80.9,4119.0,80.75,80.95,80.75,80.9,4119.0
2018-04-03 13:25:00,80.88,80.93,80.83,80.85,2300.0,80.88,80.93,80.83,80.85,2300.0
2018-04-03 13:30:00,80.86,80.88,80.81,80.82,2465.0,80.86,80.88,80.81,80.82,2465.0
2018-04-03 13:35:00,80.8,80.8,80.69,80.7,4099.0,80.8,80.8,80.69,80.7,4099.0
2018-04-03 13:40:00,80.67,80.83,80.67,80.83,600.0,80.67,80.83,80.67,80.83,600.0
2018-04-03 13:45:00,80.84,80.88,80.75,80.75,3936.0,80.84,80.88,80.75,80.75,3936.0
2018-04-03 13:50:00,80.76,80.89,80.74,80.89,1600.0,80.76,80.89,80.74,80.89,1600.0
2018-04-03 13:55:00,80.98,81.07,80.98,81.05,2746.0,80.98,81.07,80.98,81.05,2746.0
2018-04-03 14:00:00,81.04,81.1,81.0,81.06,4632.0,81.04,81.1,81.0,81.06,4632.0
2018-04-03 14:05:00,81.1,81.1,80.98,81.05,4000.0,81.1,81.1,80.98,81.05,4000.0
2018-04-03 14:10:00,81.01,81.01,80.92,80.94,4800.0,81.01,81.01,80.92,80.94,4800.0
2018-04-03 14:15:00,80.92,80.92,80.74,80.79,5135.0,80.92,80.92,80.74,80.79,5135.0
2018-04-03 14:20:00,80.76,80.83,80.74,80.79,8226.0,80.76,80.83,80.74,80.79,8226.0
2018-04-03 14:25:00,80.8,80.83,80.72,80.77,10191.0,80.8,80.83,80.72,80.77,10191.0
2018-04-03 14:30:00,80.74,80.76,80.66,80.66,7299.0,80.74,80.76,80.66,80.66,7299.0
2018-04-03 14:35:00,80.64,80.8,80.63,80.79,3594.0,80.64,80.8,80.63,80.79,3594.0
2018-04-03 14:40:00,80.78,80.8,80.62,80.62,3400.0,80.78,80.8,80.62,80.62,3400.0
2018-04-03 14:45:00,80.67,81.1,80.65,81.02,6651.0,80.67,81.1,80.65,81.02,6651.0
2018-04-03 14:50:00,81.03,81.12,80.97,81.09,6110.0,81.03,81.12,80.97,81.09,6110.0
2018-04-03 14:55:00,81.12,81.37,81.12,81.26,12550.0,81.12,81.37,81.12,81.26,12550.0
2018-04-03 15:00:00,81.21,81.53,81.19,81.48,6957.0,81.21,81.53,81.19,81.48,6957.0
2018-04-03 15:05:00,81.53,81.78,81.49,81.75,10057.0,81.53,81.78,81.49,81.75,10057.0
2018-04-03 15:10:00,81.73,81.84,81.49,81.5,19643.0,81.73,81.84,81.49,81.5,19643.0
2018-04-03 15:15:00,81.49,81.62,81.46,81.59,4000.0,81.49,81.62,81.46,81.59,4000.0
2018-04-03 15:20:00,81.65,81.74,81.53,81.71,15123.0,81.65,81.74,81.53,81.71,15123.0
2018-04-03 15:25:00,81.73,81.86,81.71,81.84,10380.0,81.73,81.86,81.71,81.84,10380.0
2018-04-03 15:30:00,81.82,81.83,81.57,81.58,15017.0,81.82,81.83,81.57,81.58,15017.0
2018-04-03 15:35:00,81.58,81.58,81.46,81.58,9862.0,81.58,81.58,81.46,81.58,9862.0
2018-04-03 15:40:00,81.62,81.73,81.61,81.73,11566.0,81.62,81.73,81.61,81.73,11566.0
2018-04-03 15:45:00,81.73,81.86,81.62,81.64,17320.0,81.73,81.86,81.62,81.64,17320.0
2018-04-03 15:50:00,81.63,81.72,81.58,81.59,21344.0,81.63,81.72,81.58,81.59,21344.0
2018-04-03 15:55:00,81.61,81.7,81.6,81.64,44716.0,81.61,81.7,81.6,81.64,44716.0
2018-04-04 09:30:00,80.67,80.67,80.26,80.67,18044.0,80.67,80.67,80.26,80.67,18044.0
2018-04-04 09:35:00,80.73,81.0,80.73,80.78,3690.0,80.73,81.0,80.73,80.78,3690.0
2018-04-04 09:40:00,80.77,80.99,80.62,80.9,6602.0,80.77,80.99,80.62,80.9,6602.0
2018-04-04 09:45:00,80.95,80.96,80.68,80.79,11856.0,80.95,80.96,80.68,80.79,11856.0
2018-04-04 09:50:00,80.78,80.84,80.67,80.83,6400.0,80.78,80.84,80.67,80.83,6400.0
2018-04-04 09:55:00,80.95,80.99,80.89,80.9,7123.0,80.95,80.99,80.89,80.9,7123.0
2018-04-04 10:00:00,80.88,80.88,80.66,80.77,9600.0,80.88,80.88,80.66,80.77,9600.0
2018-04-04 10:05:00,80.83,80.92,80.58,80.67,10238.0,80.83,80.92,80.58,80.67,10238.0
2018-04-04 10:10:00,80.67,80.89,80.57,80.82,5707.0,80.67,80.89,80.57,80.82,5707.0
2018-04-04 10:15:00,80.86,80.98,80.85,80.91,4938.0,80.86,80.98,80.85,80.91,4938.0
2018-04-04 10:20:00,80.85,80.93,80.84,80.87,2700.0,80.85,80.93,80.84,80.87,2700.0
2018-04-04 10:25:00,80.89,81.14,80.89,80.99,17852.0,80.89,81.14,80.89,80.99,17852.0
2018-04-04 10:30:00,81.06,81.08,80.9,80.9,4100.0,81.06,81.08,80.9,80.9,4100.0
2018-04-04 10:35:00,80.9,81.05,80.79,80.98,5700.0,80.9,81.05,80.79,80.98,5700.0
2018-04-04 10:40:00,81.02,81.08,80.97,81.07,4300.0,81.02,81.08,80.97,81.07,4300.0
2018-04-04 10:45:00,81.12,81.4,81.12,81.4,5598.0,81.12,81.4,81.12,81.4,5598.0
2018-04-04 10:50:00,81.34,81.42,81.29,81.29,6115.0,81.34,81.42,81.29,81.29,6115.0
2018-04-04 10:55:00,81.33,81.37,81.09,81.22,10375.0,81.33,81.37,81.09,81.22,10375.0
2018-04-04 11:00:00,81.22,81.22,81.04,81.04,9204.0,81.22,81.22,81.04,81.04,9204.0
2018-04-04 11:05:00,81.06,81.06,80.92,80.96,3614.0,81.06,81.06,80.92,80.96,3614.0
2018-04-04 11:10:00,80.99,81.19,80.94,81.18,7000.0,80.99,81.19,80.94,81.18,7000.0
2018-04-04 11:15:00,81.19,81.5,81.19,81.49,6931.0,81.19,81.5,81.19,81.49,6931.0
2018-04-04 11:20:00,81.53,81.6,81.45,81.58,6121.0,81.53,81.6,81.45,81.58,6121.0
2018-04-04 11:25:00,81.57,81.63,81.49,81.54,4000.0,81.57,81.63,81.49,81.54,4000.0
2018-04-04 11:30:00,81.55,81.82,81.51,81.68,2700.0,81.55,81.82,81.51,81.68,2700.0
2018-04-04 11:35:00,81.67,81.67,81.6,81.67,3346.0,81.67,81.67,81.6,81.67,3346.0
2018-04-04 11:40:00,81.61,81.65,81.49,81.49,4300.0,81.61,81.65,81.49,81.49,4300.0
2018-04-04 11:45:00,81.49,81.57,81.39,81.44,6360.0,81.49,81.57,81.39,81.44,6360.0
2018-04-04 11:50:00,81.4,81.4,81.25,81.28,2800.0,81.4,81.4,81.25,81.28,2800.0
2018-04-04 11:55:00,81.3,81.4,81.28,81.36,5200.0,81.3,81.4,81.28,81.36,5200.0
2018-04-04 12:00:00,81.4,81.4,81.23,81.31,3300.0,81.4,81.4,81.23,81.31,3300.0
2018-04-04 12:05:00,81.33,81.36,81.24,81.36,2100.0,81.33,81.36,81.24,81.36,2100.0
2018-04-04 12:10:00,81.51,81.61,81.45,81.53,4800.0,81.51,81.61,81.45,81.53,4800.0
2018-04-04 12:15:00,81.52,81.56,81.48,81.52,4950.0,81.52,81.56,81.48,81.52,4950.0
2018-04-04 12:20:00,81.47,81.64,81.46,81.56,4400.0,81.47,81.64,81.46,81.56,4400.0
2018-04-04 12:25:00,81.59,81.62,81.56,81.6,2869.0,81.59,81.62,81.56,81.6,2869.0
2018-04-04 12:30:00,81.65,81.65,81.49,81.55,2400.0,81.65,81.65,81.49,81.55,2400.0
2018-04-04 12:35:00,81.61,81.7,81.6,81.63,5402.0,81.61,81.7,81.6,81.63,5402.0
2018-04-04 12:40:00,81.66,81.68,81.57,81.67,3300.0,81.66,81.68,81.57,81.67,3300.0
2018-04-04 12:45:00,81.67,81.73,81.61,81.62,5100.0,81.67,81.73,81.61,81.62,5100.0
2018-04-04 12:50:00,81.58,81.58,81.49,81.53,1400.0,81.58,81.58,81.49,81.53,1400.0
2018-04-04 12:55:00,81.58,81.58,81.51,81.56,1600.0,81.58,81.58,81.51,81.56,1600.0
2018-04-04 13:00:00,81.5,81.53,81.43,81.5,2700.0,81.5,81.53,81.43,81.5,2700.0
2018-04-04 13:05:00,81.51,81.53,81.36,81.36,2100.0,81.51,81.53,81.36,81.36,2100.0
2018-04-04 13:10:00,81.33,81.41,81.32,81.41,2409.0,81.33,81.41,81.32,81.41,2409.0
2018-04-04 13:15:00,81.38,81.4,81.33,81.33,1918.0,81.38,81.4,81.33,81.33,1918.0
2018-04-04 13:20:00,81.31,81.36,81.23,81.31,1700.0,81.31,81.36,81.23,81.31,1700.0
2018-04-04 13:25:00,81.3,81.3,81.2,81.29,2300.0,81.3,81.3,81.2,81.29,2300.0
2018-04-04 13:30:00,81.32,81.36,81.28,81.32,4000.0,81.32,81.36,81.28,81.32,4000.0
2018-04-04 13:35:00,81.34,81.49,81.34,81.49,1900.0,81.34,81.49,81.34,81.49,1900.0
2018-04-04 13:40:00,81.5,81.56,81.49,81.52,1400.0,81.5,81.56,81.49,81.52,1400.0
2018-04-04 13:45:00,81.5,81.5,81.36,81.39,4100.0,81.5,81.5,81.36,81.39,4100.0
2018-04-04 13:50:00,81.41,81.42,81.34,81.38,4028.0,81.41,81.42,81.34,81.38,4028.0
2018-04-04 13:55:00,81.4,81.47,81.37,81.45,6483.0,81.4,81.47,81.37,81.45,6483.0
2018-04-04 14:00:00,81.48,81.56,81.46,81.51,2900.0,81.48,81.56,81.46,81.51,2900.0
2018-04-04 14:05:00,81.53,81.65,81.53,81.57,3413.0,81.53,81.65,81.53,81.57,3413.0
2018-04-04 14:10:00,81.59,81.64,81.56,81.61,6475.0,81.59,81.64,81.56,81.61,6475.0
2018-04-04 14:15:00,81.63,81.77,81.62,81.72,5459.0,81.63,81.77,81.62,81.72,5459.0
2018-04-04 14:20:00,81.76,81.91,81.76,81.9,2600.0,81.76,81.91,81.76,81.9,2600.0
2018-04-04 14:25:00,81.9,82.0,81.87,81.98,5374.0,81.9,82.0,81.87,81.98,5374.0
2018-04-04 14:30:00,81.98,82.11,81.96,82.04,10790.0,81.98,82.11,81.96,82.04,10790.0
2018-04-04 14:35:00,82.05,82.18,82.05,82.14,23983.0,82.05,82.18,82.05,82.14,23983.0
2018-04-04 14:40:00,82.17,82.37,82.1,82.37,14307.0,82.17,82.37,82.1,82.37,14307.0
2018-04-04 14:45:00,82.32,82.32,82.2,82.26,4600.0,82.32,82.32,82.2,82.26,4600.0
2018-04-04 14:50:00,82.3,82.3,82.23,82.27,5452.0,82.3,82.3,82.23,82.27,5452.0
2018-04-04 14:55:00,82.27,82.5,82.27,82.47,8608.0,82.27,82.5,82.27,82.47,8608.0
2018-04-04 15:00:00,82.46,82.57,82.42,82.52,12555.0,82.46,82.57,82.42,82.52,12555.0
2018-04-04 15:05:00,82.54,82.6,82.5,82.58,6641.0,82.54,82.6,82.5,82.58,6641.0
2018-04-04 15:10:00,82.59,82.6,82.45,82.45,6523.0,82.59,82.6,82.45,82.45,6523.0
2018-04-04 15:15:00,82.44,82.46,82.27,82.28,12617.0,82.44,82.46,82.27,82.28,12617.0
2018-04-04 15:20:00,82.29,82.5,82.29,82.45,14519.0,82.29,82.5,82.29,82.45,14519.0
2018-04-04 15:25:00,82.47,82.58,82.42,82.56,6100.0,82.47,82.58,82.42,82.56,6100.0
2018-04-04 15:30:00,82.59,82.69,82.55,82.65,19115.0,82.59,82.69,82.55,82.65,19115.0
2018-04-04 15:35:00,82.67,82.85,82.65,82.85,14400.0,82.67,82.85,82.65,82.85,14400.0
2018-04-04 15:40:00,82.81,82.86,82.78,82.82,13376.0,82.81,82.86,82.78,82.82,13376.0
2018-04-04 15:45:00,82.84,82.9,82.77,82.87,19520.0,82.84,82.9,82.77,82.87,19520.0
2018-04-04 15:50:00,82.87,82.94,82.84,82.88,29653.0,82.87,82.94,82.84,82.88,29653.0
2018-04-04 15:55:00,82.88,82.89,82.71,82.74,102632.0,82.88,82.89,82.71,82.74,102632.0
2018-04-05 09:30:00,83.4,83.71,83.06,83.5,9642.0,83.4,83.71,83.06,83.5,9642.0
2018-04-05 09:35:00,83.58,83.67,83.36,83.4,13003.0,83.58,83.67,83.36,83.4,13003.0
2018-04-05 09:40:00,83.41,83.7,83.39,83.64,8325.0,83.41,83.7,83.39,83.64,8325.0
2018-04-05 09:45:00,83.63,83.63,83.35,83.46,23774.0,83.63,83.63,83.35,83.46,23774.0
2018-04-05 09:50:00,83.42,83.53,83.36,83.53,8900.0,83.42,83.53,83.36,83.53,8900.0
2018-04-05 09:55:00,83.55,83.75,83.5,83.75,5819.0,83.55,83.75,83.5,83.75,5819.0
2018-04-05 10:00:00,83.76,83.78,83.49,83.49,2915.0,83.76,83.78,83.49,83.49,2915.0
2018-04-05 10:05:00,83.53,83.69,83.53,83.63,4050.0,83.53,83.69,83.53,83.63,4050.0
2018-04-05 10:10:00,83.67,83.74,83.51,83.72,6587.0,83.67,83.74,83.51,83.72,6587.0
2018-04-05 10:15:00,83.69,83.69,83.36,83.36,2900.0,83.69,83.69,83.36,83.36,2900.0
2018-04-05 10:20:00,83.4,83.43,83.33,83.33,4813.0,83.4,83.43,83.33,83.33,4813.0
2018-04-05 10:25:00,83.34,83.34,83.23,83.3,2713.0,83.34,83.34,83.23,83.3,2713.0
2018-04-05 10:30:00,83.42,83.51,83.37,83.48,3324.0,83.42,83.51,83.37,83.48,3324.0
2018-04-05 10:35:00,83.42,83.49,83.37,83.38,2200.0,83.42,83.49,83.37,83.38,2200.0
2018-04-05 10:40:00,83.36,83.36,83.14,83.21,10413.0,83.36,83.36,83.14,83.21,10413.0
2018-04-05 10:45:00,83.17,83.2,83.03,83.12,3800.0,83.17,83.2,83.03,83.12,3800.0
2018-04-05 10:50:00,83.1,83.2,83.01,83.15,4808.0,83.1,83.2,83.01,83.15,4808.0
2018-04-05 10:55:00,83.15,83.27,83.15,83.19,3500.0,83.15,83.27,83.15,83.19,3500.0
2018-04-05 11:00:00,83.2,83.26,83.14,83.26,4816.0,83.2,83.26,83.14,83.26,4816.0
2018-04-05 11:05:00,83.27,83.47,83.25,83.47,7500.0,83.27,83.47,83.25,83.47,7500.0
2018-04-05 11:10:00,83.49,83.55,83.44,83.5,6109.0,83.49,83.55,83.44,83.5,6109.0
2018-04-05 11:15:00,83.49,83.51,83.43,83.48,9000.0,83.49,83.51,83.43,83.48,9000.0
2018-04-05 11:20:00,83.45,83.57,83.45,83.49,2800.0,83.45,83.57,83.45,83.49,2800.0
2018-04-05 11:25:00,83.52,83.54,83.46,83.5,6781.0,83.52,83.54,83.46,83.5,6781.0
2018-04-05 11:30:00,83.49,83.57,83.45,83.53,3446.0,83.49,83.57,83.45,83.53,3446.0
2018-04-05 11:35:00,83.53,83.57,83.5,83.55,4244.0,83.53,83.57,83.5,83.55,4244.0
2018-04-05 11:40:00,83.52,83.52,83.45,83.5,5305.0,83.52,83.52,83.45,83.5,5305.0
2018-04-05 11:45:00,83.49,83.53,83.42,83.53,8300.0,83.49,83.53,83.42,83.53,8300.0
2018-04-05 11:50:00,83.54,83.54,83.46,83.46,4900.0,83.54,83.54,83.46,83.46,4900.0
2018-04-05 11:55:00,83.5,83.57,83.43,83.57,2700.0,83.5,83.57,83.43,83.57,2700.0
2018-04-05 12:00:00,83.55,83.55,83.47,83.47,1623.0,83.55,83.55,83.47,83.47,1623.0
2018-04-05 12:05:00,83.46,83.55,83.46,83.51,8820.0,83.46,83.55,83.46,83.51,8820.0
2018-04-05 12:10:00,83.49,83.51,83.45,83.48,11900.0,83.49,83.51,83.45,83.48,11900.0
2018-04-05 12:15:00,83.45,83.46,83.3,83.34,4500.0,83.45,83.46,83.3,83.34,4500.0
2018-04-05 12:20:00,83.34,83.41,83.3,83.32,8700.0,83.34,83.41,83.3,83.32,8700.0
2018-04-05 12:25:00,83.37,83.41,83.31,83.36,6340.0,83.37,83.41,83.31,83.36,6340.0
2018-04-05 12:30:00,83.42,83.47,83.35,83.44,11100.0,83.42,83.47,83.35,83.44,11100.0
2018-04-05 12:35:00,83.45,83.53,83.39,83.5,5442.0,83.45,83.53,83.39,83.5,5442.0
2018-04-05 12:40:00,83.48,83.52,83.45,83.49,3115.0,83.48,83.52,83.45,83.49,3115.0
2018-04-05 12:45:00,83.46,83.51,83.45,83.49,2815.0,83.46,83.51,83.45,83.49,2815.0
2018-04-05 12:50:00,83.51,83.53,83.46,83.48,2946.0,83.51,83.53,83.46,83.48,2946.0
2018-04-05 12:55:00,83.5,83.54,83.47,83.47,1500.0,83.5,83.54,83.47,83.47,1500.0
2018-04-05 13:00:00,83.52,83.6,83.52,83.56,4192.0,83.52,83.6,83.52,83.56,4192.0
2018-04-05 13:05:00,83.55,83.55,83.52,83.52,1000.0,83.55,83.55,83.52,83.52,1000.0
2018-04-05 13:10:00,83.5,83.5,83.34,83.38,3047.0,83.5,83.5,83.34,83.38,3047.0
2018-04-05 13:15:00,83.35,83.39,83.25,83.31,4834.0,83.35,83.39,83.25,83.31,4834.0
2018-04-05 13:20:00,83.29,83.3,83.08,83.15,4000.0,83.29,83.3,83.08,83.15,4000.0
2018-04-05 13:25:00,83.11,83.18,83.09,83.17,4079.0,83.11,83.18,83.09,83.17,4079.0
2018-04-05 13:30:00,83.12,83.15,83.1,83.12,1500.0,83.12,83.15,83.1,83.12,1500.0
2018-04-05 13:35:00,83.13,83.21,83.02,83.02,3920.0,83.13,83.21,83.02,83.02,3920.0
2018-04-05 13:40:00,83.01,83.01,82.81,82.85,3500.0,83.01,83.01,82.81,82.85,3500.0
2018-04-05 13:45:00,82.83,82.97,82.83,82.97,3900.0,82.83,82.97,82.83,82.97,3900.0
2018-04-05 13:50:00,82.96,83.06,82.96,82.97,2618.0,82.96,83.06,82.96,82.97,2618.0
2018-04-05 13:55:00,82.95,83.03,82.92,83.0,5972.0,82.95,83.03,82.92,83.0,5972.0
2018-04-05 14:00:00,83.01,83.13,82.97,83.12,4501.0,83.01,83.13,82.97,83.12,4501.0
2018-04-05 14:05:00,83.07,83.07,82.84,82.84,2906.0,83.07,83.07,82.84,82.84,2906.0
2018-04-05 14:10:00,82.88,82.94,82.81,82.89,5600.0,82.88,82.94,82.81,82.89,5600.0
2018-04-05 14:15:00,82.85,83.07,82.84,83.03,4100.0,82.85,83.07,82.84,83.03,4100.0
2018-04-05 14:20:00,83.05,83.05,82.89,82.89,2006.0,83.05,83.05,82.89,82.89,2006.0
2018-04-05 14:25:00,82.88,83.03,82.87,82.99,4603.0,82.88,83.03,82.87,82.99,4603.0
2018-04-05 14:30:00,82.99,83.06,82.97,83.06,2800.0,82.99,83.06,82.97,83.06,2800.0
2018-04-05 14:35:00,83.09,83.11,82.94,82.94,2800.0,83.09,83.11,82.94,82.94,2800.0
2018-04-05 14:40:00,82.98,83.08,82.91,83.05,7858.0,82.98,83.08,82.91,83.05,7858.0
2018-04-05 14:45:00,83.05,83.19,83.05,83.15,4000.0,83.05,83.19,83.05,83.15,4000.0
2018-04-05 14:50:00,83.15,83.28,83.15,83.22,4600.0,83.15,83.28,83.15,83.22,4600.0
2018-04-05 14:55:00,83.22,83.33,83.21,83.26,5026.0,83.22,83.33,83.21,83.26,5026.0
2018-04-05 15:00:00,83.24,83.28,83.17,83.17,5360.0,83.24,83.28,83.17,83.17,5360.0
2018-04-05 15:05:00,83.19,83.36,83.16,83.36,7807.0,83.19,83.36,83.16,83.36,7807.0
2018-04-05 15:10:00,83.38,83.41,83.31,83.31,3927.0,83.38,83.41,83.31,83.31,3927.0
2018-04-05 15:15:00,83.34,83.4,83.31,83.33,8800.0,83.34,83.4,83.31,83.33,8800.0
2018-04-05 15:20:00,83.33,83.33,83.25,83.25,5212.0,83.33,83.33,83.25,83.25,5212.0
2018-04-05 15:25:00,83.23,83.23,83.13,83.17,4100.0,83.23,83.23,83.13,83.17,4100.0
2018-04-05 15:30:00,83.15,83.15,82.98,82.99,6800.0,83.15,83.15,82.98,82.99,6800.0
2018-04-05 15:35:00,82.97,83.01,82.86,82.86,7691.0,82.97,83.01,82.86,82.86,7691.0
2018-04-05 15:40:00,82.88,83.13,82.88,83.1,7070.0,82.88,83.13,82.88,83.1,7070.0
2018-04-05 15:45:00,83.13,83.25,83.13,83.24,11774.0,83.13,83.25,83.13,83.24,11774.0
2018-04-05 15:50:00,83.23,83.23,83.07,83.15,28652.0,83.23,83.23,83.07,83.15,28652.0
2018-04-05 15:55:00,83.15,83.15,82.94,82.96,66719.0,83.15,83.15,82.94,82.96,66719.0
2018-04-06 09:30:00,82.55,82.63,81.63,82.34,15898.0,82.55,82.63,81.63,82.34,15898.0
2018-04-06 09:35:00,82.55,83.0,82.54,82.75,12759.0,82.55,83.0,82.54,82.75,12759.0
2018-04-06 09:40:00,82.82,82.82,82.43,82.6,24254.0,82.82,82.82,82.43,82.6,24254.0
2018-04-06 09:45:00,82.58,82.85,82.54,82.84,10811.0,82.58,82.85,82.54,82.84,10811.0
2018-04-06 09:50:00,82.88,82.94,82.75,82.76,8452.0,82.88,82.94,82.75,82.76,8452.0
2018-04-06 09:55:00,82.8,82.8,82.66,82.66,2746.0,82.8,82.8,82.66,82.66,2746.0
2018-04-06 10:00:00,82.66,82.66,82.42,82.55,3800.0,82.66,82.66,82.42,82.55,3800.0
2018-04-06 10:05:00,82.51,82.6,82.44,82.5,8515.0,82.51,82.6,82.44,82.5,8515.0
2018-04-06 10:10:00,82.51,82.6,82.46,82.49,3444.0,82.51,82.6,82.46,82.49,3444.0
2018-04-06 10:15:00,82.47,82.66,82.45,82.66,9863.0,82.47,82.66,82.45,82.66,9863.0
2018-04-06 10:20:00,82.73,82.92,82.72,82.79,7845.0,82.73,82.92,82.72,82.79,7845.0
2018-04-06 10:25:00,82.77,82.98,82.77,82.8,37900.0,82.77,82.98,82.77,82.8,37900.0
2018-04-06 10:30:00,82.84,82.95,82.77,82.9,20252.0,82.84,82.95,82.77,82.9,20252.0
2018-04-06 10:35:00,82.9,82.99,82.87,82.95,60126.0,82.9,82.99,82.87,82.95,60126.0
2018-04-06 10:40:00,82.98,83.03,82.75,82.8,9043.0,82.98,83.03,82.75,82.8,9043.0
2018-04-06 10:45:00,82.84,82.88,82.67,82.84,14859.0,82.84,82.88,82.67,82.84,14859.0
2018-04-06 10:50:00,82.86,82.96,82.69,82.75,10700.0,82.86,82.96,82.69,82.75,10700.0
2018-04-06 10:55:00,82.76,82.96,82.73,82.82,20048.0,82.76,82.96,82.73,82.82,20048.0
2018-04-06 11:00:00,82.8,82.8,82.43,82.51,17123.0,82.8,82.8,82.43,82.51,17123.0
2018-04-06 11:05:00,82.52,82.67,82.44,82.58,14056.0,82.52,82.67,82.44,82.58,14056.0
2018-04-06 11:10:00,82.59,82.79,82.55,82.71,23162.0,82.59,82.79,82.55,82.71,23162.0
2018-04-06 11:15:00,82.72,82.88,82.71,82.79,9800.0,82.72,82.88,82.71,82.79,9800.0
2018-04-06 11:20:00,82.82,82.82,82.52,82.59,30935.0,82.82,82.82,82.52,82.59,30935.0
2018-04-06 11:25:00,82.6,82.73,82.55,82.73,7456.0,82.6,82.73,82.55,82.73,7456.0
2018-04-06 11:30:00,82.72,82.82,82.64,82.82,7678.0,82.72,82.82,82.64,82.82,7678.0
2018-04-06 11:35:00,82.8,82.88,82.7,82.85,5425.0,82.8,82.88,82.7,82.85,5425.0
2018-04-06 11:40:00,82.84,82.87,82.74,82.8,2000.0,82.84,82.87,82.74,82.8,2000.0
2018-04-06 11:45:00,82.79,82.79,82.64,82.64,3100.0,82.79,82.79,82.64,82.64,3100.0
2018-04-06 11:50:00,82.65,82.84,82.63,82.77,6212.0,82.65,82.84,82.63,82.77,6212.0
2018-04-06 11:55:00,82.83,82.98,82.8,82.97,1792.0,82.83,82.98,82.8,82.97,1792.0
2018-04-06 12:00:00,82.91,82.92,82.72,82.72,1600.0,82.91,82.92,82.72,82.72,1600.0
2018-04-06 12:05:00,82.69,82.84,82.66,82.81,4500.0,82.69,82.84,82.66,82.81,4500.0
2018-04-06 12:10:00,82.73,82.74,82.64,82.68,8400.0,82.73,82.74,82.64,82.68,8400.0
2018-04-06 12:15:00,82.71,82.73,82.59,82.65,2800.0,82.71,82.73,82.59,82.65,2800.0
2018-04-06 12:20:00,82.55,82.64,82.55,82.58,7300.0,82.55,82.64,82.55,82.58,7300.0
2018-04-06 12:25:00,82.59,82.66,82.53,82.56,5500.0,82.59,82.66,82.53,82.56,5500.0
2018-04-06 12:30:00,82.64,82.7,82.54,82.69,4600.0,82.64,82.7,82.54,82.69,4600.0
2018-04-06 12:35:00,82.72,82.77,82.69,82.77,2800.0,82.72,82.77,82.69,82.77,2800.0
2018-04-06 12:40:00,82.73,82.81,82.69,82.73,18127.0,82.73,82.81,82.69,82.73,18127.0
2018-04-06 12:45:00,82.71,82.75,82.65,82.75,3100.0,82.71,82.75,82.65,82.75,3100.0
2018-04-06 12:50:00,82.74,82.78,82.68,82.76,2700.0,82.74,82.78,82.68,82.76,2700.0
2018-04-06 12:55:00,82.79,82.83,82.77,82.83,2600.0,82.79,82.83,82.77,82.83,2600.0
2018-04-06 13:00:00,82.79,82.81,82.67,82.73,2500.0,82.79,82.81,82.67,82.73,2500.0
2018-04-06 13:05:00,82.66,82.66,82.44,82.44,3200.0,82.66,82.66,82.44,82.44,3200.0
2018-04-06 13:10:00,82.49,82.49,82.31,82.43,3079.0,82.49,82.49,82.31,82.43,3079.0
2018-04-06 13:15:00,82.4,82.45,82.27,82.36,3129.0,82.4,82.45,82.27,82.36,3129.0
2018-04-06 13:20:00,82.31,82.31,82.21,82.21,1019.0,82.31,82.31,82.21,82.21,1019.0
2018-04-06 13:25:00,82.25,82.54,82.22,82.4,10500.0,82.25,82.54,82.22,82.4,10500.0
2018-04-06 13:30:00,82.41,82.41,82.22,82.22,4328.0,82.41,82.41,82.22,82.22,4328.0
2018-04-06 13:35:00,82.18,82.32,82.18,82.24,10300.0,82.18,82.32,82.18,82.24,10300.0
2018-04-06 13:40:00,82.24,82.38,82.24,82.38,10200.0,82.24,82.38,82.24,82.38,10200.0
2018-04-06 13:45:00,82.3,82.39,82.23,82.34,30421.0,82.3,82.39,82.23,82.34,30421.0
2018-04-06 13:50:00,82.35,82.35,82.19,82.23,13123.0,82.35,82.35,82.19,82.23,13123.0
2018-04-06 13:55:00,82.26,82.4,82.2,82.34,14200.0,82.26,82.4,82.2,82.34,14200.0
2018-04-06 14:00:00,82.25,82.34,82.1,82.13,13500.0,82.25,82.34,82.1,82.13,13500.0
2018-04-06 14:05:00,82.16,82.18,81.86,81.97,3702.0,82.16,82.18,81.86,81.97,3702.0
2018-04-06 14:10:00,81.96,82.05,81.96,81.97,2043.0,81.96,82.05,81.96,81.97,2043.0
2018-04-06 14:15:00,81.94,81.94,81.72,81.72,6015.0,81.94,81.94,81.72,81.72,6015.0
2018-04-06 14:20:00,81.79,81.8,81.63,81.63,2800.0,81.79,81.8,81.63,81.63,2800.0
2018-04-06 14:25:00,81.59,81.59,81.52,81.54,3200.0,81.59,81.59,81.52,81.54,3200.0
2018-04-06 14:30:00,81.49,81.59,81.38,81.38,4101.0,81.49,81.59,81.38,81.38,4101.0
2018-04-06 14:35:00,81.36,81.39,81.14,81.14,5310.0,81.36,81.39,81.14,81.14,5310.0
2018-04-06 14:40:00,81.1,81.49,81.08,81.36,10300.0,81.1,81.49,81.08,81.36,10300.0
2018-04-06 14:45:00,81.34,81.43,81.32,81.43,10916.0,81.34,81.43,81.32,81.43,10916.0
2018-04-06 14:50:00,81.39,81.39,81.22,81.28,5000.0,81.39,81.39,81.22,81.28,5000.0
2018-04-06 14:55:00,81.26,81.26,81.01,81.09,6828.0,81.26,81.26,81.01,81.09,6828.0
2018-04-06 15:00:00,81.13,81.27,81.01,81.01,8360.0,81.13,81.27,81.01,81.01,8360.0
2018-04-06 15:05:00,81.0,81.07,80.91,81.06,7061.0,81.0,81.07,80.91,81.06,7061.0
2018-04-06 15:10:00,81.03,81.33,81.03,81.33,4958.0,81.03,81.33,81.03,81.33,4958.0
2018-04-06 15:15:00,81.32,81.34,81.24,81.31,9815.0,81.32,81.34,81.24,81.31,9815.0
2018-04-06 15:20:00,81.3,81.36,81.22,81.27,11966.0,81.3,81.36,81.22,81.27,11966.0
2018-04-06 15:25:00,81.27,81.27,81.09,81.12,7700.0,81.27,81.27,81.09,81.12,7700.0
2018-04-06 15:30:00,81.11,81.25,81.03,81.23,9500.0,81.11,81.25,81.03,81.23,9500.0
2018-04-06 15:35:00,81.21,81.38,81.16,81.34,12679.0,81.21,81.38,81.16,81.34,12679.0
2018-04-06 15:40:00,81.37,81.5,81.35,81.44,12948.0,81.37,81.5,81.35,81.44,12948.0
2018-04-06 15:45:00,81.46,81.49,81.39,81.41,21103.0,81.46,81.49,81.39,81.41,21103.0
2018-04-06 15:50:00,81.45,81.82,81.43,81.67,24006.0,81.45,81.82,81.43,81.67,24006.0
2018-04-06 15:55:00,81.64,81.66,81.37,81.39,46618.0,81.64,81.66,81.37,81.39,46618.0
2018-04-09 09:30:00,81.76,82.94,81.62,81.99,9390.0,81.76,82.94,81.62,81.99,9390.0
2018-04-09 09:35:00,82.13,82.46,82.08,82.09,4600.0,82.13,82.46,82.08,82.09,4600.0
2018-04-09 09:40:00,82.06,82.27,82.05,82.17,2395.0,82.06,82.27,82.05,82.17,2395.0
2018-04-09 09:45:00,82.06,82.25,81.99,82.18,4300.0,82.06,82.25,81.99,82.18,4300.0
2018-04-09 09:50:00,82.2,82.51,82.2,82.5,3697.0,82.2,82.51,82.2,82.5,3697.0
2018-04-09 09:55:00,82.44,82.51,82.34,82.38,10323.0,82.44,82.51,82.34,82.38,10323.0
2018-04-09 10:00:00,82.34,82.34,82.17,82.25,1717.0,82.34,82.34,82.17,82.25,1717.0
2018-04-09 10:05:00,82.27,82.48,82.26,82.31,3000.0,82.27,82.48,82.26,82.31,3000.0
2018-04-09 10:10:00,82.35,82.48,82.33,82.35,3202.0,82.35,82.48,82.33,82.35,3202.0
2018-04-09 10:15:00,82.37,82.54,82.36,82.36,4393.0,82.37,82.54,82.36,82.36,4393.0
2018-04-09 10:20:00,82.38,82.53,82.36,82.45,1500.0,82.38,82.53,82.36,82.45,1500.0
2018-04-09 10:25:00,82.53,82.73,82.46,82.67,3300.0,82.53,82.73,82.46,82.67,3300.0
2018-04-09 10:30:00,82.72,82.78,82.7,82.71,1635.0,82.72,82.78,82.7,82.71,1635.0
2018-04-09 10:35:00,82.79,82.79,82.7,82.7,2305.0,82.79,82.79,82.7,82.7,2305.0
2018-04-09 10:40:00,82.74,82.87,82.73,82.77,1809.0,82.74,82.87,82.73,82.77,1809.0
2018-04-09 10:45:00,82.78,82.84,82.77,82.79,929.0,82.78,82.84,82.77,82.79,929.0
2018-04-09 10:50:00,82.79,82.85,82.68,82.68,1600.0,82.79,82.85,82.68,82.68,1600.0
2018-04-09 10:55:00,82.66,82.7,82.59,82.59,2985.0,82.66,82.7,82.59,82.59,2985.0
2018-04-09 11:00:00,82.6,82.61,82.52,82.59,2200.0,82.6,82.61,82.52,82.59,2200.0
2018-04-09 11:05:00,82.6,82.67,82.58,82.64,1836.0,82.6,82.67,82.58,82.64,1836.0
2018-04-09 11:10:00,82.65,82.79,82.64,82.79,3000.0,82.65,82.79,82.64,82.79,3000.0
2018-04-09 11:15:00,82.79,82.93,82.77,82.92,2193.0,82.79,82.93,82.77,82.92,2193.0
2018-04-09 11:20:00,82.96,83.07,82.93,82.93,4529.0,82.96,83.07,82.93,82.93,4529.0
2018-04-09 11:25:00,82.95,82.95,82.86,82.88,2000.0,82.95,82.95,82.86,82.88,2000.0
2018-04-09 11:30:00,82.89,83.11,82.89,83.06,3595.0,82.89,83.11,82.89,83.06,3595.0
2018-04-09 11:35:00,83.04,83.09,83.01,83.01,2000.0,83.04,83.09,83.01,83.01,2000.0
2018-04-09 11:40:00,83.05,83.13,83.03,83.13,2800.0,83.05,83.13,83.03,83.13,2800.0
2018-04-09 11:45:00,83.14,83.29,83.14,83.23,3700.0,83.14,83.29,83.14,83.23,3700.0
2018-04-09 11:50:00,83.27,83.28,83.14,83.14,2925.0,83.27,83.28,83.14,83.14,2925.0
2018-04-09 11:55:00,83.19,83.23,83.12,83.22,3821.0,83.19,83.23,83.12,83.22,3821.0
2018-04-09 12:00:00,83.26,83.28,83.14,83.19,3500.0,83.26,83.28,83.14,83.19,3500.0
2018-04-09 12:05:00,83.2,83.28,83.16,83.26,2400.0,83.2,83.28,83.16,83.26,2400.0
2018-04-09 12:10:00,83.31,83.39,83.26,83.38,4877.0,83.31,83.39,83.26,83.38,4877.0
2018-04-09 12:15:00,83.38,83.41,83.36,83.39,2100.0,83.38,83.41,83.36,83.39,2100.0
2018-04-09 12:20:00,83.31,83.37,83.12,83.13,6000.0,83.31,83.37,83.12,83.13,6000.0
2018-04-09 12:25:00,83.11,83.13,83.06,83.06,9584.0,83.11,83.13,83.06,83.06,9584.0
2018-04-09 12:30:00,83.07,83.1,83.03,83.1,3200.0,83.07,83.1,83.03,83.1,3200.0
2018-04-09 12:35:00,83.14,83.26,83.12,83.14,4595.0,83.14,83.26,83.12,83.14,4595.0
2018-04-09 12:40:00,83.13,83.19,83.08,83.18,1325.0,83.13,83.19,83.08,83.18,1325.0
2018-04-09 12:45:00,83.21,83.22,83.16,83.21,3102.0,83.21,83.22,83.16,83.21,3102.0
2018-04-09 12:50:00,83.22,83.26,83.22,83.25,1600.0,83.22,83.26,83.22,83.25,1600.0
2018-04-09 12:55:00,83.17,83.22,83.1,83.13,2676.0,83.17,83.22,83.1,83.13,2676.0
2018-04-09 13:00:00,83.19,83.32,83.19,83.2,2706.0,83.19,83.32,83.19,83.2,2706.0
2018-04-09 13:05:00,83.19,83.24,83.15,83.22,2577.0,83.19,83.24,83.15,83.22,2577.0
2018-04-09 13:10:00,83.27,83.27,83.15,83.15,2288.0,83.27,83.27,83.15,83.15,2288.0
2018-04-09 13:15:00,83.12,83.19,83.12,83.15,3147.0,83.12,83.19,83.12,83.15,3147.0
2018-04-09 13:20:00,83.18,83.18,83.09,83.12,7837.0,83.18,83.18,83.09,83.12,7837.0
2018-04-09 13:25:00,83.09,83.14,83.08,83.14,750.0,83.09,83.14,83.08,83.14,750.0
2018-04-09 13:30:00,83.19,83.26,83.19,83.23,1755.0,83.19,83.26,83.19,83.23,1755.0
2018-04-09 13:35:00,83.22,83.24,83.06,83.11,11143.0,83.22,83.24,83.06,83.11,11143.0
2018-04-09 13:40:00,83.15,83.2,82.98,83.02,7578.0,83.15,83.2,82.98,83.02,7578.0
2018-04-09 13:45:00,83.05,83.14,83.02,83.14,1500.0,83.05,83.14,83.02,83.14,1500.0
2018-04-09 13:50:00,83.16,83.22,83.15,83.21,3100.0,83.16,83.22,83.15,83.21,3100.0
2018-04-09 13:55:00,83.19,83.21,83.14,83.16,1700.0,83.19,83.21,83.14,83.16,1700.0
2018-04-09 14:00:00,83.15,83.16,82.99,83.02,2908.0,83.15,83.16,82.99,83.02,2908.0
2018-04-09 14:05:00,82.95,82.95,82.83,82.83,4261.0,82.95,82.95,82.83,82.83,4261.0
2018-04-09 14:10:00,82.79,82.83,82.68,82.83,5600.0,82.79,82.83,82.68,82.83,5600.0
2018-04-09 14:15:00,82.77,82.9,82.77,82.88,2529.0,82.77,82.9,82.77,82.88,2529.0
2018-04-09 14:20:00,82.89,82.89,82.62,82.66,2300.0,82.89,82.89,82.62,82.66,2300.0
2018-04-09 14:25:00,82.65,82.7,82.59,82.66,2791.0,82.65,82.7,82.59,82.66,2791.0
2018-04-09 14:30:00,82.64,82.75,82.64,82.75,3013.0,82.64,82.75,82.64,82.75,3013.0
2018-04-09 14:35:00,82.73,82.73,82.61,82.64,3068.0,82.73,82.73,82.61,82.64,3068.0
2018-04-09 14:40:00,82.59,82.61,82.5,82.61,3079.0,82.59,82.61,82.5,82.61,3079.0
2018-04-09 14:45:00,82.59,82.7,82.58,82.7,5262.0,82.59,82.7,82.58,82.7,5262.0
2018-04-09 14:50:00,82.69,82.78,82.69,82.76,5666.0,82.69,82.78,82.69,82.76,5666.0
2018-04-09 14:55:00,82.76,82.86,82.74,82.83,2500.0,82.76,82.86,82.74,82.83,2500.0
2018-04-09 15:00:00,82.82,82.82,82.71,82.76,4500.0,82.82,82.82,82.71,82.76,4500.0
2018-04-09 15:05:00,82.76,82.77,82.69,82.69,4400.0,82.76,82.77,82.69,82.69,4400.0
2018-04-09 15:10:00,82.72,82.74,82.58,82.58,2600.0,82.72,82.74,82.58,82.58,2600.0
2018-04-09 15:15:00,82.5,82.51,82.41,82.43,6423.0,82.5,82.51,82.41,82.43,6423.0
2018-04-09 15:20:00,82.4,82.4,82.32,82.35,3000.0,82.4,82.4,82.32,82.35,3000.0
2018-04-09 15:25:00,82.33,82.34,82.22,82.25,16076.0,82.33,82.34,82.22,82.25,16076.0
2018-04-09 15:30:00,82.22,82.3,82.1,82.13,11249.0,82.22,82.3,82.1,82.13,11249.0
2018-04-09 15:35:00,82.12,82.21,82.08,82.11,24713.0,82.12,82.21,82.08,82.11,24713.0
2018-04-09 15:40:00,82.12,82.12,81.95,82.01,34589.0,82.12,82.12,81.95,82.01,34589.0
2018-04-09 15:45:00,82.01,82.18,81.94,81.94,19089.0,82.01,82.18,81.94,81.94,19089.0
2018-04-09 15:50:00,81.85,82.0,81.79,81.98,30344.0,81.85,82.0,81.79,81.98,30344.0
2018-04-09 15:55:00,81.98,81.99,81.71,81.76,52152.0,81.98,81.99,81.71,81.76,52152.0
2018-04-10 09:30:00,82.53,83.1,82.45,82.47,17668.0,82.53,83.1,82.45,82.47,17668.0
2018-04-10 09:35:00,82.43,82.45,82.31,82.45,2024.0,82.43,82.45,82.31,82.45,2024.0
2018-04-10 09:40:00,82.49,82.55,81.98,81.99,8540.0,82.49,82.55,81.98,81.99,8540.0
2018-04-10 09:45:00,81.96,82.39,81.96,82.39,9433.0,81.96,82.39,81.96,82.39,9433.0
2018-04-10 09:50:00,82.38,82.38,82.04,82.05,4702.0,82.38,82.38,82.04,82.05,4702.0
2018-04-10 09:55:00,82.04,82.18,82.02,82.16,2630.0,82.04,82.18,82.02,82.16,2630.0
2018-04-10 10:00:00,82.22,82.42,82.21,82.38,2300.0,82.22,82.42,82.21,82.38,2300.0
2018-04-10 10:05:00,82.48,82.54,82.33,82.4,3700.0,82.48,82.54,82.33,82.4,3700.0
2018-04-10 10:10:00,82.4,82.54,82.31,82.52,9993.0,82.4,82.54,82.31,82.52,9993.0
2018-04-10 10:15:00,82.5,82.53,82.36,82.36,2200.0,82.5,82.53,82.36,82.36,2200.0
2018-04-10 10:20:00,82.36,82.57,82.36,82.53,8531.0,82.36,82.57,82.36,82.53,8531.0
2018-04-10 10:25:00,82.52,82.57,82.47,82.47,7460.0,82.52,82.57,82.47,82.47,7460.0
2018-04-10 10:30:00,82.49,82.6,82.47,82.51,15148.0,82.49,82.6,82.47,82.51,15148.0
2018-04-10 10:35:00,82.51,82.71,82.48,82.53,42678.0,82.51,82.71,82.48,82.53,42678.0
2018-04-10 10:40:00,82.57,82.86,82.56,82.81,6565.0,82.57,82.86,82.56,82.81,6565.0
2018-04-10 10:45:00,82.83,82.88,82.55,82.71,31093.0,82.83,82.88,82.55,82.71,31093.0
2018-04-10 10:50:00,82.68,82.7,82.56,82.68,10022.0,82.68,82.7,82.56,82.68,10022.0
2018-04-10 10:55:00,82.66,82.71,82.59,82.61,6918.0,82.66,82.71,82.59,82.61,6918.0
2018-04-10 11:00:00,82.63,82.72,82.62,82.65,8217.0,82.63,82.72,82.62,82.65,8217.0
2018-04-10 11:05:00,82.64,82.69,82.54,82.57,4078.0,82.64,82.69,82.54,82.57,4078.0
2018-04-10 11:10:00,82.6,82.82,82.6,82.76,3202.0,82.6,82.82,82.6,82.76,3202.0
2018-04-10 11:15:00,82.81,82.94,82.79,82.94,2700.0,82.81,82.94,82.79,82.94,2700.0
2018-04-10 11:20:00,82.94,83.11,82.91,83.11,3498.0,82.94,83.11,82.91,83.11,3498.0
2018-04-10 11:25:00,83.18,83.18,82.98,83.08,4747.0,83.18,83.18,82.98,83.08,4747.0
2018-04-10 11:30:00,83.1,83.15,83.03,83.06,4249.0,83.1,83.15,83.03,83.06,4249.0
2018-04-10 11:35:00,83.11,83.17,83.06,83.17,2150.0,83.11,83.17,83.06,83.17,2150.0
2018-04-10 11:40:00,83.17,83.26,82.98,82.98,3697.0,83.17,83.26,82.98,82.98,3697.0
2018-04-10 11:45:00,83.0,83.0,82.76,82.93,4298.0,83.0,83.0,82.76,82.93,4298.0
2018-04-10 11:50:00,82.89,83.03,82.87,82.99,3137.0,82.89,83.03,82.87,82.99,3137.0
2018-04-10 11:55:00,83.01,83.09,83.0,83.01,3900.0,83.01,83.09,83.0,83.01,3900.0
2018-04-10 12:00:00,83.04,83.05,82.9,82.93,2700.0,83.04,83.05,82.9,82.93,2700.0
2018-04-10 12:05:00,82.95,83.03,82.85,83.0,2978.0,82.95,83.03,82.85,83.0,2978.0
2018-04-10 12:10:00,82.99,83.07,82.85,82.85,3575.0,82.99,83.07,82.85,82.85,3575.0
2018-04-10 12:15:00,82.9,82.9,82.8,82.82,2600.0,82.9,82.9,82.8,82.82,2600.0
2018-04-10 12:20:00,82.77,82.83,82.7,82.77,2100.0,82.77,82.83,82.7,82.77,2100.0
2018-04-10 12:25:00,82.75,82.75,82.29,82.59,5657.0,82.75,82.75,82.29,82.59,5657.0
2018-04-10 12:30:00,82.59,82.77,82.46,82.74,3400.0,82.59,82.77,82.46,82.74,3400.0
2018-04-10 12:35:00,82.75,82.82,82.75,82.78,2003.0,82.75,82.82,82.75,82.78,2003.0
2018-04-10 12:40:00,82.81,82.83,82.71,82.75,3700.0,82.81,82.83,82.71,82.75,3700.0
2018-04-10 12:45:00,82.74,82.84,82.66,82.84,2600.0,82.74,82.84,82.66,82.84,2600.0
2018-04-10 12:50:00,82.87,82.88,82.69,82.69,2600.0,82.87,82.88,82.69,82.69,2600.0
2018-04-10 12:55:00,82.67,82.72,82.59,82.65,5600.0,82.67,82.72,82.59,82.65,5600.0
2018-04-10 13:00:00,82.63,82.76,82.54,82.7,4862.0,82.63,82.76,82.54,82.7,4862.0
2018-04-10 13:05:00,82.63,82.77,82.62,82.67,3400.0,82.63,82.77,82.62,82.67,3400.0
2018-04-10 13:10:00,82.73,82.79,82.69,82.79,2533.0,82.73,82.79,82.69,82.79,2533.0
2018-04-10 13:15:00,82.78,82.8,82.69,82.7,2900.0,82.78,82.8,82.69,82.7,2900.0
2018-04-10 13:20:00,82.69,82.74,82.64,82.67,8182.0,82.69,82.74,82.64,82.67,8182.0
2018-04-10 13:25:00,82.69,82.72,82.6,82.66,8450.0,82.69,82.72,82.6,82.66,8450.0
2018-04-10 13:30:00,82.67,82.74,82.59,82.66,12755.0,82.67,82.74,82.59,82.66,12755.0
2018-04-10 13:35:00,82.67,82.71,82.63,82.66,9500.0,82.67,82.71,82.63,82.66,9500.0
2018-04-10 13:40:00,82.64,82.65,82.58,82.62,5481.0,82.64,82.65,82.58,82.62,5481.0
2018-04-10 13:45:00,82.57,82.6,82.44,82.59,3700.0,82.57,82.6,82.44,82.59,3700.0
2018-04-10 13:50:00,82.62,82.68,82.61,82.65,10736.0,82.62,82.68,82.61,82.65,10736.0
2018-04-10 13:55:00,82.68,82.74,82.61,82.7,7900.0,82.68,82.74,82.61,82.7,7900.0
2018-04-10 14:00:00,82.71,82.71,82.62,82.66,8899.0,82.71,82.71,82.62,82.66,8899.0
2018-04-10 14:05:00,82.66,82.75,82.64,82.66,19339.0,82.66,82.75,82.64,82.66,19339.0
2018-04-10 14:10:00,82.68,82.82,82.67,82.7,14868.0,82.68,82.82,82.67,82.7,14868.0
2018-04-10 14:15:00,82.7,82.79,82.69,82.73,6400.0,82.7,82.79,82.69,82.73,6400.0
2018-04-10 14:20:00,82.71,82.76,82.7,82.75,2100.0,82.71,82.76,82.7,82.75,2100.0
2018-04-10 14:25:00,82.72,82.79,82.64,82.67,5400.0,82.72,82.79,82.64,82.67,5400.0
2018-04-10 14:30:00,82.67,82.79,82.67,82.77,3470.0,82.67,82.79,82.67,82.77,3470.0
2018-04-10 14:35:00,82.78,82.78,82.5,82.64,6093.0,82.78,82.78,82.5,82.64,6093.0
2018-04-10 14:40:00,82.61,82.68,82.49,82.68,4549.0,82.61,82.68,82.49,82.68,4549.0
2018-04-10 14:45:00,82.65,82.8,82.65,82.69,5120.0,82.65,82.8,82.65,82.69,5120.0
2018-04-10 14:50:00,82.7,82.82,82.68,82.76,9285.0,82.7,82.82,82.68,82.76,9285.0
2018-04-10 14:55:00,82.76,82.82,82.75,82.81,6575.0,82.76,82.82,82.75,82.81,6575.0
2018-04-10 15:00:00,82.82,82.82,82.75,82.75,14097.0,82.82,82.82,82.75,82.75,14097.0
2018-04-10 15:05:00,82.77,83.03,82.76,83.03,17343.0,82.77,83.03,82.76,83.03,17343.0
2018-04-10 15:10:00,83.05,83.21,83.05,83.13,6610.0,83.05,83.21,83.05,83.13,6610.0
2018-04-10 15:15:00,83.14,83.26,83.08,83.2,8702.0,83.14,83.26,83.08,83.2,8702.0
2018-04-10 15:20:00,83.26,83.26,83.03,83.05,6801.0,83.26,83.26,83.03,83.05,6801.0
2018-04-10 15:25:00,83.01,83.13,82.96,83.13,7750.0,83.01,83.13,82.96,83.13,7750.0
2018-04-10 15:30:00,83.14,83.14,82.86,82.87,16465.0,83.14,83.14,82.86,82.87,16465.0
2018-04-10 15:35:00,82.89,82.94,82.87,82.9,13294.0,82.89,82.94,82.87,82.9,13294.0
2018-04-10 15:40:00,82.89,82.9,82.83,82.83,35028.0,82.89,82.9,82.83,82.83,35028.0
2018-04-10 15:45:00,82.87,82.88,82.76,82.78,41872.0,82.87,82.88,82.76,82.78,41872.0
2018-04-10 15:50:00,82.78,82.8,82.7,82.7,64466.0,82.78,82.8,82.7,82.7,64466.0
2018-04-10 15:55:00,82.7,82.71,82.59,82.63,79246.0,82.7,82.71,82.59,82.63,79246.0
2018-04-11 09:30:00,82.22,82.7,82.15,82.57,10643.0,82.22,82.7,82.15,82.57,10643.0
2018-04-11 09:35:00,82.39,82.87,82.34,82.86,8300.0,82.39,82.87,82.34,82.86,8300.0
2018-04-11 09:40:00,82.81,82.87,82.64,82.78,7672.0,82.81,82.87,82.64,82.78,7672.0
2018-04-11 09:45:00,82.8,82.92,82.67,82.67,4882.0,82.8,82.92,82.67,82.67,4882.0
2018-04-11 09:50:00,82.73,82.76,82.62,82.63,3064.0,82.73,82.76,82.62,82.63,3064.0
2018-04-11 09:55:00,82.66,83.04,82.64,83.03,3945.0,82.66,83.04,82.64,83.03,3945.0
2018-04-11 10:00:00,83.04,83.21,82.94,82.94,10881.0,83.04,83.21,82.94,82.94,10881.0
2018-04-11 10:05:00,82.92,82.92,82.71,82.73,3609.0,82.92,82.92,82.71,82.73,3609.0
2018-04-11 10:10:00,82.74,82.87,82.69,82.79,2892.0,82.74,82.87,82.69,82.79,2892.0
2018-04-11 10:15:00,82.78,82.92,82.72,82.84,5735.0,82.78,82.92,82.72,82.84,5735.0
2018-04-11 10:20:00,82.92,83.02,82.88,83.02,3107.0,82.92,83.02,82.88,83.02,3107.0
2018-04-11 10:25:00,82.98,83.13,82.96,83.12,3375.0,82.98,83.13,82.96,83.12,3375.0
2018-04-11 10:30:00,83.19,83.19,83.02,83.05,1600.0,83.19,83.19,83.02,83.05,1600.0
2018-04-11 10:35:00,83.03,83.13,82.99,83.11,15889.0,83.03,83.13,82.99,83.11,15889.0
2018-04-11 10:40:00,83.09,83.3,83.04,83.23,9052.0,83.09,83.3,83.04,83.23,9052.0
2018-04-11 10:45:00,83.32,83.34,83.13,83.29,23601.0,83.32,83.34,83.13,83.29,23601.0
2018-04-11 10:50:00,83.34,83.39,83.25,83.28,11341.0,83.34,83.39,83.25,83.28,11341.0
2018-04-11 10:55:00,83.29,83.4,83.26,83.33,13323.0,83.29,83.4,83.26,83.33,13323.0
2018-04-11 11:00:00,83.28,83.35,83.11,83.15,75603.0,83.28,83.35,83.11,83.15,75603.0
2018-04-11 11:05:00,83.15,83.43,83.15,83.35,12342.0,83.15,83.43,83.15,83.35,12342.0
2018-04-11 11:10:00,83.35,83.59,83.32,83.59,10576.0,83.35,83.59,83.32,83.59,10576.0
2018-04-11 11:15:00,83.59,83.66,83.54,83.54,7345.0,83.59,83.66,83.54,83.54,7345.0
2018-04-11 11:20:00,83.53,83.67,83.51,83.63,4000.0,83.53,83.67,83.51,83.63,4000.0
2018-04-11 11:25:00,83.67,83.7,83.63,83.64,5068.0,83.67,83.7,83.63,83.64,5068.0
2018-04-11 11:30:00,83.64,83.73,83.61,83.67,5997.0,83.64,83.73,83.61,83.67,5997.0
2018-04-11 11:35:00,83.67,83.73,83.64,83.7,3591.0,83.67,83.73,83.64,83.7,3591.0
2018-04-11 11:40:00,83.67,83.78,83.65,83.65,5915.0,83.67,83.78,83.65,83.65,5915.0
2018-04-11 11:45:00,83.64,83.67,83.59,83.6,3119.0,83.64,83.67,83.59,83.6,3119.0
2018-04-11 11:50:00,83.61,83.71,83.6,83.67,6734.0,83.61,83.71,83.6,83.67,6734.0
2018-04-11 11:55:00,83.67,83.71,83.56,83.59,4392.0,83.67,83.71,83.56,83.59,4392.0
2018-04-11 12:00:00,83.59,83.9,83.58,83.82,4105.0,83.59,83.9,83.58,83.82,4105.0
2018-04-11 12:05:00,83.81,83.83,83.76,83.76,2444.0,83.81,83.83,83.76,83.76,2444.0
2018-04-11 12:10:00,83.81,83.86,83.8,83.81,2405.0,83.81,83.86,83.8,83.81,2405.0
2018-04-11 12:15:00,83.84,83.84,83.72,83.75,3059.0,83.84,83.84,83.72,83.75,3059.0
2018-04-11 12:20:00,83.79,83.84,83.76,83.76,3320.0,83.79,83.84,83.76,83.76,3320.0
2018-04-11 12:25:00,83.75,83.79,83.72,83.76,2800.0,83.75,83.79,83.72,83.76,2800.0
2018-04-11 12:30:00,83.76,83.83,83.72,83.73,2441.0,83.76,83.83,83.72,83.73,2441.0
2018-04-11 12:35:00,83.73,83.73,83.61,83.61,1500.0,83.73,83.73,83.61,83.61,1500.0
2018-04-11 12:40:00,83.66,83.7,83.65,83.7,3974.0,83.66,83.7,83.65,83.7,3974.0
2018-04-11 12:45:00,83.66,83.66,83.55,83.62,3092.0,83.66,83.66,83.55,83.62,3092.0
2018-04-11 12:50:00,83.64,83.69,83.52,83.53,3600.0,83.64,83.69,83.52,83.53,3600.0
2018-04-11 12:55:00,83.54,83.55,83.52,83.53,2700.0,83.54,83.55,83.52,83.53,2700.0
2018-04-11 13:00:00,83.56,83.65,83.56,83.63,5400.0,83.56,83.65,83.56,83.63,5400.0
2018-04-11 13:05:00,83.56,83.59,83.51,83.54,2500.0,83.56,83.59,83.51,83.54,2500.0
2018-04-11 13:10:00,83.55,83.55,83.48,83.51,2700.0,83.55,83.55,83.48,83.51,2700.0
2018-04-11 13:15:00,83.56,83.64,83.53,83.64,2730.0,83.56,83.64,83.53,83.64,2730.0
2018-04-11 13:20:00,83.6,83.69,83.59,83.65,3081.0,83.6,83.69,83.59,83.65,3081.0
2018-04-11 13:25:00,83.65,83.68,83.57,83.61,8362.0,83.65,83.68,83.57,83.61,8362.0
2018-04-11 13:30:00,83.57,83.58,83.38,83.52,3398.0,83.57,83.58,83.38,83.52,3398.0
2018-04-11 13:35:00,83.52,83.57,83.49,83.5,3457.0,83.52,83.57,83.49,83.5,3457.0
2018-04-11 13:40:00,83.49,83.51,83.45,83.47,6950.0,83.49,83.51,83.45,83.47,6950.0
2018-04-11 13:45:00,83.48,83.58,83.39,83.58,3004.0,83.48,83.58,83.39,83.58,3004.0
2018-04-11 13:50:00,83.54,83.6,83.54,83.59,3304.0,83.54,83.6,83.54,83.59,3304.0
2018-04-11 13:55:00,83.58,83.7,83.58,83.64,2921.0,83.58,83.7,83.58,83.64,2921.0
2018-04-11 14:00:00,83.64,83.81,83.63,83.76,6370.0,83.64,83.81,83.63,83.76,6370.0
2018-04-11 14:05:00,83.76,83.78,83.53,83.54,6700.0,83.76,83.78,83.53,83.54,6700.0
2018-04-11 14:10:00,83.56,83.69,83.53,83.61,8641.0,83.56,83.69,83.53,83.61,8641.0
2018-04-11 14:15:00,83.63,83.77,83.63,83.75,4721.0,83.63,83.77,83.63,83.75,4721.0
2018-04-11 14:20:00,83.76,83.8,83.72,83.74,11493.0,83.76,83.8,83.72,83.74,11493.0
2018-04-11 14:25:00,83.73,83.73,83.63,83.63,3747.0,83.73,83.73,83.63,83.63,3747.0
2018-04-11 14:30:00,83.62,83.79,83.62,83.69,5638.0,83.62,83.79,83.62,83.69,5638.0
2018-04-11 14:35:00,83.63,83.65,83.51,83.51,5290.0,83.63,83.65,83.51,83.51,5290.0
2018-04-11 14:40:00,83.53,83.61,83.34,83.34,5462.0,83.53,83.61,83.34,83.34,5462.0
2018-04-11 14:45:00,83.33,83.39,83.29,83.36,5700.0,83.33,83.39,83.29,83.36,5700.0
2018-04-11 14:50:00,83.31,83.37,83.22,83.25,6634.0,83.31,83.37,83.22,83.25,6634.0
2018-04-11 14:55:00,83.22,83.42,83.22,83.42,6202.0,83.22,83.42,83.22,83.42,6202.0
2018-04-11 15:00:00,83.42,83.43,83.35,83.38,1900.0,83.42,83.43,83.35,83.38,1900.0
2018-04-11 15:05:00,83.39,83.41,83.14,83.14,5100.0,83.39,83.41,83.14,83.14,5100.0
2018-04-11 15:10:00,83.19,83.2,83.09,83.14,3935.0,83.19,83.2,83.09,83.14,3935.0
2018-04-11 15:15:00,83.11,83.11,83.0,83.06,5000.0,83.11,83.11,83.0,83.06,5000.0
2018-04-11 15:20:00,83.06,83.09,82.96,82.99,8255.0,83.06,83.09,82.96,82.99,8255.0
2018-04-11 15:25:00,83.01,83.08,82.95,82.97,5233.0,83.01,83.08,82.95,82.97,5233.0
2018-04-11 15:30:00,83.04,83.22,83.03,83.21,7812.0,83.04,83.22,83.03,83.21,7812.0
2018-04-11 15:35:00,83.21,83.21,83.13,83.14,7176.0,83.21,83.21,83.13,83.14,7176.0
2018-04-11 15:40:00,83.14,83.2,83.14,83.16,11327.0,83.14,83.2,83.14,83.16,11327.0
2018-04-11 15:45:00,83.17,83.23,83.13,83.13,10004.0,83.17,83.23,83.13,83.13,10004.0
2018-04-11 15:50:00,83.14,83.17,83.05,83.08,15183.0,83.14,83.17,83.05,83.08,15183.0
2018-04-11 15:55:00,83.08,83.17,83.0,83.15,36957.0,83.08,83.17,83.0,83.15,36957.0
2018-04-12 09:30:00,83.28,83.47,82.58,83.29,15329.0,83.28,83.47,82.58,83.29,15329.0
2018-04-12 09:35:00,83.26,83.36,83.16,83.36,4703.0,83.26,83.36,83.16,83.36,4703.0
2018-04-12 09:40:00,83.39,83.69,83.33,83.69,4900.0,83.39,83.69,83.33,83.69,4900.0
2018-04-12 09:45:00,83.7,83.84,83.7,83.7,2075.0,83.7,83.84,83.7,83.7,2075.0
2018-04-12 09:50:00,83.72,83.82,83.66,83.66,3356.0,83.72,83.82,83.66,83.66,3356.0
2018-04-12 09:55:00,83.71,83.86,83.63,83.86,7035.0,83.71,83.86,83.63,83.86,7035.0
2018-04-12 10:00:00,83.82,83.9,83.78,83.88,4004.0,83.82,83.9,83.78,83.88,4004.0
2018-04-12 10:05:00,83.91,83.98,83.88,83.96,1969.0,83.91,83.98,83.88,83.96,1969.0
2018-04-12 10:10:00,83.92,84.06,83.9,84.03,5400.0,83.92,84.06,83.9,84.03,5400.0
2018-04-12 10:15:00,84.05,84.14,84.01,84.14,5197.0,84.05,84.14,84.01,84.14,5197.0
2018-04-12 10:20:00,84.13,84.21,84.08,84.21,2800.0,84.13,84.21,84.08,84.21,2800.0
2018-04-12 10:25:00,84.16,84.24,84.07,84.16,12413.0,84.16,84.24,84.07,84.16,12413.0
2018-04-12 10:30:00,84.15,84.24,84.12,84.17,4910.0,84.15,84.24,84.12,84.17,4910.0
2018-04-12 10:35:00,84.15,84.16,84.03,84.04,4323.0,84.15,84.16,84.03,84.04,4323.0
2018-04-12 10:40:00,84.07,84.09,83.91,83.97,2719.0,84.07,84.09,83.91,83.97,2719.0
2018-04-12 10:45:00,83.96,83.96,83.86,83.95,6000.0,83.96,83.96,83.86,83.95,6000.0
2018-04-12 10:50:00,83.97,84.13,83.9,84.1,4900.0,83.97,84.13,83.9,84.1,4900.0
2018-04-12 10:55:00,84.09,84.23,84.03,84.19,4674.0,84.09,84.23,84.03,84.19,4674.0
2018-04-12 11:00:00,84.23,84.42,84.22,84.37,4500.0,84.23,84.42,84.22,84.37,4500.0
2018-04-12 11:05:00,84.34,84.44,84.27,84.39,7435.0,84.34,84.44,84.27,84.39,7435.0
2018-04-12 11:10:00,84.39,84.47,84.39,84.46,3200.0,84.39,84.47,84.39,84.46,3200.0
2018-04-12 11:15:00,84.46,84.58,84.45,84.57,4113.0,84.46,84.58,84.45,84.57,4113.0
2018-04-12 11:20:00,84.58,84.6,84.46,84.57,4583.0,84.58,84.6,84.46,84.57,4583.0
2018-04-12 11:25:00,84.58,84.59,84.5,84.54,1839.0,84.58,84.59,84.5,84.54,1839.0
2018-04-12 11:30:00,84.51,84.6,84.49,84.49,5191.0,84.51,84.6,84.49,84.49,5191.0
2018-04-12 11:35:00,84.45,84.46,84.38,84.39,1700.0,84.45,84.46,84.38,84.39,1700.0
2018-04-12 11:40:00,84.42,84.46,84.4,84.4,700.0,84.42,84.46,84.4,84.4,700.0
2018-04-12 11:45:00,84.4,84.4,84.22,84.23,2896.0,84.4,84.4,84.22,84.23,2896.0
2018-04-12 11:50:00,84.23,84.27,84.17,84.22,1800.0,84.23,84.27,84.17,84.22,1800.0
2018-04-12 11:55:00,84.19,84.31,84.16,84.3,1501.0,84.19,84.31,84.16,84.3,1501.0
2018-04-12 12:00:00,84.36,84.37,84.31,84.31,2100.0,84.36,84.37,84.31,84.31,2100.0
2018-04-12 12:05:00,84.36,84.4,84.31,84.4,3814.0,84.36,84.4,84.31,84.4,3814.0
2018-04-12 12:10:00,84.4,84.42,84.37,84.38,1300.0,84.4,84.42,84.37,84.38,1300.0
2018-04-12 12:15:00,84.41,84.49,84.4,84.48,2285.0,84.41,84.49,84.4,84.48,2285.0
2018-04-12 12:20:00,84.49,84.55,84.45,84.47,2247.0,84.49,84.55,84.45,84.47,2247.0
2018-04-12 12:25:00,84.48,84.54,84.46,84.46,1700.0,84.48,84.54,84.46,84.46,1700.0
2018-04-12 12:30:00,84.48,84.51,84.47,84.48,1333.0,84.48,84.51,84.47,84.48,1333.0
2018-04-12 12:35:00,84.48,84.5,84.41,84.42,2500.0,84.48,84.5,84.41,84.42,2500.0
2018-04-12 12:40:00,84.39,84.45,84.39,84.45,1200.0,84.39,84.45,84.39,84.45,1200.0
2018-04-12 12:45:00,84.48,84.56,84.48,84.56,1700.0,84.48,84.56,84.48,84.56,1700.0
2018-04-12 12:50:00,84.5,84.59,84.5,84.53,1900.0,84.5,84.59,84.5,84.53,1900.0
2018-04-12 12:55:00,84.55,84.57,84.55,84.57,598.0,84.55,84.57,84.55,84.57,598.0
2018-04-12 13:00:00,84.62,84.68,84.6,84.67,650.0,84.62,84.68,84.6,84.67,650.0
2018-04-12 13:05:00,84.68,84.71,84.53,84.54,2200.0,84.68,84.71,84.53,84.54,2200.0
2018-04-12 13:10:00,84.57,84.59,84.5,84.59,1460.0,84.57,84.59,84.5,84.59,1460.0
2018-04-12 13:15:00,84.52,84.52,84.41,84.48,1400.0,84.52,84.52,84.41,84.48,1400.0
2018-04-12 13:20:00,84.52,84.52,84.4,84.44,2100.0,84.52,84.52,84.4,84.44,2100.0
2018-04-12 13:25:00,84.41,84.44,84.19,84.25,2600.0,84.41,84.44,84.19,84.25,2600.0
2018-04-12 13:30:00,84.28,84.28,84.27,84.27,700.0,84.28,84.28,84.27,84.27,700.0
2018-04-12 13:35:00,84.28,84.38,84.28,84.3,2147.0,84.28,84.38,84.28,84.3,2147.0
2018-04-12 13:40:00,84.34,84.42,84.34,84.42,1400.0,84.34,84.42,84.34,84.42,1400.0
2018-04-12 13:45:00,84.41,84.46,84.35,84.36,1550.0,84.41,84.46,84.35,84.36,1550.0
2018-04-12 13:50:00,84.4,84.48,84.38,84.41,2600.0,84.4,84.48,84.38,84.41,2600.0
2018-04-12 13:55:00,84.4,84.44,84.33,84.36,3400.0,84.4,84.44,84.33,84.36,3400.0
2018-04-12 14:00:00,84.37,84.47,84.37,84.46,1100.0,84.37,84.47,84.37,84.46,1100.0
2018-04-12 14:05:00,84.48,84.53,84.46,84.49,6900.0,84.48,84.53,84.46,84.49,6900.0
2018-04-12 14:10:00,84.5,84.61,84.49,84.6,1503.0,84.5,84.61,84.49,84.6,1503.0
2018-04-12 14:15:00,84.61,84.64,84.59,84.64,2712.0,84.61,84.64,84.59,84.64,2712.0
2018-04-12 14:20:00,84.65,84.69,84.65,84.65,2300.0,84.65,84.69,84.65,84.65,2300.0
2018-04-12 14:25:00,84.65,84.67,84.55,84.59,2400.0,84.65,84.67,84.55,84.59,2400.0
2018-04-12 14:30:00,84.61,84.65,84.57,84.63,2620.0,84.61,84.65,84.57,84.63,2620.0
2018-04-12 14:35:00,84.66,84.66,84.57,84.61,2000.0,84.66,84.66,84.57,84.61,2000.0
2018-04-12 14:40:00,84.6,84.64,84.58,84.62,2900.0,84.6,84.64,84.58,84.62,2900.0
2018-04-12 14:45:00,84.64,84.64,84.54,84.57,1900.0,84.64,84.64,84.54,84.57,1900.0
2018-04-12 14:50:00,84.6,84.6,84.57,84.57,600.0,84.6,84.6,84.57,84.57,600.0
2018-04-12 14:55:00,84.58,84.63,84.56,84.63,5294.0,84.58,84.63,84.56,84.63,5294.0
2018-04-12 15:00:00,84.66,84.74,84.65,84.74,1853.0,84.66,84.74,84.65,84.74,1853.0
2018-04-12 15:05:00,84.72,84.74,84.57,84.57,5343.0,84.72,84.74,84.57,84.57,5343.0
2018-04-12 15:10:00,84.57,84.77,84.57,84.77,5000.0,84.57,84.77,84.57,84.77,5000.0
2018-04-12 15:15:00,84.74,84.79,84.71,84.79,4900.0,84.74,84.79,84.71,84.79,4900.0
2018-04-12 15:20:00,84.77,84.86,84.77,84.81,7118.0,84.77,84.86,84.77,84.81,7118.0
2018-04-12 15:25:00,84.81,84.85,84.79,84.83,7456.0,84.81,84.85,84.79,84.83,7456.0
2018-04-12 15:30:00,84.82,84.84,84.73,84.75,21150.0,84.82,84.84,84.73,84.75,21150.0
2018-04-12 15:35:00,84.77,84.93,84.77,84.88,26309.0,84.77,84.93,84.77,84.88,26309.0
2018-04-12 15:40:00,84.89,84.89,84.73,84.73,8647.0,84.89,84.89,84.73,84.73,8647.0
2018-04-12 15:45:00,84.72,84.73,84.49,84.58,22663.0,84.72,84.73,84.49,84.58,22663.0
2018-04-12 15:50:00,84.59,84.61,84.49,84.51,17500.0,84.59,84.61,84.49,84.51,17500.0
2018-04-12 15:55:00,84.51,84.55,84.46,84.47,27212.0,84.51,84.55,84.46,84.47,27212.0
2018-04-13 09:30:00,84.84,84.94,84.54,84.54,14072.0,84.84,84.94,84.54,84.54,14072.0
2018-04-13 09:35:00,84.64,84.87,84.59,84.73,4200.0,84.64,84.87,84.59,84.73,4200.0
2018-04-13 09:40:00,84.73,84.85,84.67,84.73,9985.0,84.73,84.85,84.67,84.73,9985.0
2018-04-13 09:45:00,84.73,84.81,84.46,84.5,7131.0,84.73,84.81,84.46,84.5,7131.0
2018-04-13 09:50:00,84.5,84.6,84.5,84.5,4992.0,84.5,84.6,84.5,84.5,4992.0
2018-04-13 09:55:00,84.48,84.6,84.44,84.56,4791.0,84.48,84.6,84.44,84.56,4791.0
2018-04-13 10:00:00,84.49,84.64,84.44,84.51,6366.0,84.49,84.64,84.44,84.51,6366.0
2018-04-13 10:05:00,84.52,84.57,84.41,84.41,3550.0,84.52,84.57,84.41,84.41,3550.0
2018-04-13 10:10:00,84.43,84.49,84.35,84.48,16385.0,84.43,84.49,84.35,84.48,16385.0
2018-04-13 10:15:00,84.46,84.54,84.44,84.45,3290.0,84.46,84.54,84.44,84.45,3290.0
2018-04-13 10:20:00,84.42,84.44,84.31,84.35,4171.0,84.42,84.44,84.31,84.35,4171.0
2018-04-13 10:25:00,84.33,84.33,84.05,84.21,3800.0,84.33,84.33,84.05,84.21,3800.0
2018-04-13 10:30:00,84.11,84.21,84.04,84.21,2800.0,84.11,84.21,84.04,84.21,2800.0
2018-04-13 10:35:00,84.12,84.16,84.05,84.05,2889.0,84.12,84.16,84.05,84.05,2889.0
2018-04-13 10:40:00,84.08,84.28,84.08,84.23,15058.0,84.08,84.28,84.08,84.23,15058.0
2018-04-13 10:45:00,84.24,84.31,84.16,84.31,4100.0,84.24,84.31,84.16,84.31,4100.0
2018-04-13 10:50:00,84.36,84.42,84.33,84.4,3467.0,84.36,84.42,84.33,84.4,3467.0
2018-04-13 10:55:00,84.37,84.37,84.28,84.28,7589.0,84.37,84.37,84.28,84.28,7589.0
2018-04-13 11:00:00,84.25,84.25,84.05,84.08,5200.0,84.25,84.25,84.05,84.08,5200.0
2018-04-13 11:05:00,84.07,84.21,84.07,84.21,2649.0,84.07,84.21,84.07,84.21,2649.0
2018-04-13 11:10:00,84.17,84.26,84.17,84.22,2425.0,84.17,84.26,84.17,84.22,2425.0
2018-04-13 11:15:00,84.26,84.29,84.23,84.28,8093.0,84.26,84.29,84.23,84.28,8093.0
2018-04-13 11:20:00,84.28,84.42,84.23,84.42,8876.0,84.28,84.42,84.23,84.42,8876.0
2018-04-13 11:25:00,84.42,84.48,84.39,84.42,14271.0,84.42,84.48,84.39,84.42,14271.0
2018-04-13 11:30:00,84.42,84.43,84.25,84.27,14524.0,84.42,84.43,84.25,84.27,14524.0
2018-04-13 11:35:00,84.26,84.33,84.16,84.16,6340.0,84.26,84.33,84.16,84.16,6340.0
2018-04-13 11:40:00,84.13,84.18,84.06,84.18,5900.0,84.13,84.18,84.06,84.18,5900.0
2018-04-13 11:45:00,84.19,84.19,84.1,84.12,3300.0,84.19,84.19,84.1,84.12,3300.0
2018-04-13 11:50:00,84.09,84.13,83.98,83.98,10850.0,84.09,84.13,83.98,83.98,10850.0
2018-04-13 11:55:00,84.0,84.15,84.0,84.14,16077.0,84.0,84.15,84.0,84.14,16077.0
2018-04-13 12:00:00,84.13,84.23,84.09,84.23,5799.0,84.13,84.23,84.09,84.23,5799.0
2018-04-13 12:05:00,84.26,84.26,84.03,84.03,4743.0,84.26,84.26,84.03,84.03,4743.0
2018-04-13 12:10:00,84.02,84.12,83.98,84.07,2900.0,84.02,84.12,83.98,84.07,2900.0
2018-04-13 12:15:00,84.08,84.08,84.03,84.06,1800.0,84.08,84.08,84.03,84.06,1800.0
2018-04-13 12:20:00,84.06,84.11,84.06,84.11,2682.0,84.06,84.11,84.06,84.11,2682.0
2018-04-13 12:25:00,84.1,84.22,84.03,84.22,3345.0,84.1,84.22,84.03,84.22,3345.0
2018-04-13 12:30:00,84.18,84.19,84.13,84.14,3162.0,84.18,84.19,84.13,84.14,3162.0
2018-04-13 12:35:00,84.14,84.19,84.1,84.1,3400.0,84.14,84.19,84.1,84.1,3400.0
2018-04-13 12:40:00,84.1,84.14,84.04,84.04,2300.0,84.1,84.14,84.04,84.04,2300.0
2018-04-13 12:45:00,84.06,84.06,83.99,84.04,2200.0,84.06,84.06,83.99,84.04,2200.0
2018-04-13 12:50:00,84.05,84.09,84.02,84.05,5247.0,84.05,84.09,84.02,84.05,5247.0
2018-04-13 12:55:00,84.06,84.1,84.04,84.08,2315.0,84.06,84.1,84.04,84.08,2315.0
2018-04-13 13:00:00,84.09,84.15,84.09,84.09,4200.0,84.09,84.15,84.09,84.09,4200.0
2018-04-13 13:05:00,84.08,84.12,84.08,84.1,2241.0,84.08,84.12,84.08,84.1,2241.0
2018-04-13 13:10:00,84.11,84.11,84.04,84.05,2710.0,84.11,84.11,84.04,84.05,2710.0
2018-04-13 13:15:00,84.06,84.12,84.06,84.06,1548.0,84.06,84.12,84.06,84.06,1548.0
2018-04-13 13:20:00,84.09,84.2,84.08,84.2,3600.0,84.09,84.2,84.08,84.2,3600.0
2018-04-13 13:25:00,84.24,84.29,84.21,84.22,5066.0,84.24,84.29,84.21,84.22,5066.0
2018-04-13 13:30:00,84.23,84.24,84.1,84.18,6048.0,84.23,84.24,84.1,84.18,6048.0
2018-04-13 13:35:00,84.15,84.15,84.04,84.07,4500.0,84.15,84.15,84.04,84.07,4500.0
2018-04-13 13:40:00,84.1,84.16,84.1,84.12,3700.0,84.1,84.16,84.1,84.12,3700.0
2018-04-13 13:45:00,84.09,84.16,84.07,84.14,2700.0,84.09,84.16,84.07,84.14,2700.0
2018-04-13 13:50:00,84.15,84.17,84.1,84.11,2300.0,84.15,84.17,84.1,84.11,2300.0
2018-04-13 13:55:00,84.13,84.13,84.03,84.11,4328.0,84.13,84.13,84.03,84.11,4328.0
2018-04-13 14:00:00,84.09,84.11,84.08,84.1,9947.0,84.09,84.11,84.08,84.1,9947.0
2018-04-13 14:05:00,84.1,84.16,84.09,84.14,4708.0,84.1,84.16,84.09,84.14,4708.0
2018-04-13 14:10:00,84.14,84.17,84.14,84.15,4602.0,84.14,84.17,84.14,84.15,4602.0
2018-04-13 14:15:00,84.13,84.13,84.03,84.08,3701.0,84.13,84.13,84.03,84.08,3701.0
2018-04-13 14:20:00,84.08,84.13,84.08,84.09,2300.0,84.08,84.13,84.08,84.09,2300.0
2018-04-13 14:25:00,84.08,84.11,84.07,84.11,1029.0,84.08,84.11,84.07,84.11,1029.0
2018-04-13 14:30:00,84.09,84.26,84.05,84.21,5009.0,84.09,84.26,84.05,84.21,5009.0
2018-04-13 14:35:00,84.23,84.24,84.12,84.13,3504.0,84.23,84.24,84.12,84.13,3504.0
2018-04-13 14:40:00,84.11,84.11,84.04,84.11,3500.0,84.11,84.11,84.04,84.11,3500.0
2018-04-13 14:45:00,84.13,84.16,84.02,84.03,3157.0,84.13,84.16,84.02,84.03,3157.0
2018-04-13 14:50:00,84.03,84.06,83.99,84.06,3319.0,84.03,84.06,83.99,84.06,3319.0
2018-04-13 14:55:00,84.04,84.04,83.97,84.02,1971.0,84.04,84.04,83.97,84.02,1971.0
2018-04-13 15:00:00,84.0,84.0,83.82,83.82,5971.0,84.0,84.0,83.82,83.82,5971.0
2018-04-13 15:05:00,83.8,83.86,83.72,83.84,4000.0,83.8,83.86,83.72,83.84,4000.0
2018-04-13 15:10:00,83.83,83.9,83.8,83.88,4150.0,83.83,83.9,83.8,83.88,4150.0
2018-04-13 15:15:00,83.87,83.87,83.55,83.55,5400.0,83.87,83.87,83.55,83.55,5400.0
2018-04-13 15:20:00,83.57,83.68,83.57,83.65,4222.0,83.57,83.68,83.57,83.65,4222.0
2018-04-13 15:25:00,83.64,83.72,83.62,83.67,5781.0,83.64,83.72,83.62,83.67,5781.0
2018-04-13 15:30:00,83.65,83.7,83.55,83.65,10593.0,83.65,83.7,83.55,83.65,10593.0
2018-04-13 15:35:00,83.65,83.67,83.58,83.66,10645.0,83.65,83.67,83.58,83.66,10645.0
2018-04-13 15:40:00,83.66,83.88,83.65,83.84,10935.0,83.66,83.88,83.65,83.84,10935.0
2018-04-13 15:45:00,83.86,83.86,83.75,83.76,16604.0,83.86,83.86,83.75,83.76,16604.0
2018-04-13 15:50:00,83.76,83.96,83.76,83.92,29323.0,83.76,83.96,83.76,83.92,29323.0
2018-04-13 15:55:00,83.94,83.94,83.74,83.82,51432.0,83.94,83.94,83.74,83.82,51432.0
2018-04-16 09:30:00,84.06,84.09,83.62,84.02,14160.0,84.06,84.09,83.62,84.02,14160.0
2018-04-16 09:35:00,83.89,84.1,83.71,84.09,9452.0,83.89,84.1,83.71,84.09,9452.0
2018-04-16 09:40:00,84.04,84.04,83.8,83.82,5400.0,84.04,84.04,83.8,83.82,5400.0
2018-04-16 09:45:00,83.92,84.03,83.57,83.57,14199.0,83.92,84.03,83.57,83.57,14199.0
2018-04-16 09:50:00,83.51,83.65,83.38,83.5,16341.0,83.51,83.65,83.38,83.5,16341.0
2018-04-16 09:55:00,83.49,83.63,83.37,83.63,2700.0,83.49,83.63,83.37,83.63,2700.0
2018-04-16 10:00:00,83.62,83.77,83.61,83.72,13973.0,83.62,83.77,83.61,83.72,13973.0
2018-04-16 10:05:00,83.73,83.9,83.71,83.87,7352.0,83.73,83.9,83.71,83.87,7352.0
2018-04-16 10:10:00,83.86,83.86,83.72,83.8,10712.0,83.86,83.86,83.72,83.8,10712.0
2018-04-16 10:15:00,83.77,83.87,83.72,83.74,6655.0,83.77,83.87,83.72,83.74,6655.0
2018-04-16 10:20:00,83.77,83.94,83.77,83.89,8636.0,83.77,83.94,83.77,83.89,8636.0
2018-04-16 10:25:00,83.94,84.01,83.89,84.01,7143.0,83.94,84.01,83.89,84.01,7143.0
2018-04-16 10:30:00,84.0,84.07,83.94,83.94,4700.0,84.0,84.07,83.94,83.94,4700.0
2018-04-16 10:35:00,83.95,83.97,83.86,83.91,3850.0,83.95,83.97,83.86,83.91,3850.0
2018-04-16 10:40:00,83.9,83.91,83.75,83.8,7024.0,83.9,83.91,83.75,83.8,7024.0
2018-04-16 10:45:00,83.76,83.83,83.65,83.65,3701.0,83.76,83.83,83.65,83.65,3701.0
2018-04-16 10:50:00,83.62,83.75,83.61,83.75,4300.0,83.62,83.75,83.61,83.75,4300.0
2018-04-16 10:55:00,83.76,84.04,83.76,83.87,10408.0,83.76,84.04,83.76,83.87,10408.0
2018-04-16 11:00:00,83.94,84.07,83.91,83.96,10800.0,83.94,84.07,83.91,83.96,10800.0
2018-04-16 11:05:00,83.93,84.0,83.88,83.97,5300.0,83.93,84.0,83.88,83.97,5300.0
2018-04-16 11:10:00,83.97,83.98,83.8,83.89,6973.0,83.97,83.98,83.8,83.89,6973.0
2018-04-16 11:15:00,83.85,83.9,83.77,83.9,1950.0,83.85,83.9,83.77,83.9,1950.0
2018-04-16 11:20:00,83.92,83.97,83.91,83.96,5100.0,83.92,83.97,83.91,83.96,5100.0
2018-04-16 11:25:00,83.93,83.94,83.81,83.94,4850.0,83.93,83.94,83.81,83.94,4850.0
2018-04-16 11:30:00,83.94,83.99,83.89,83.94,6222.0,83.94,83.99,83.89,83.94,6222.0
2018-04-16 11:35:00,83.93,84.06,83.93,84.06,3973.0,83.93,84.06,83.93,84.06,3973.0
2018-04-16 11:40:00,84.09,84.1,83.92,83.94,9711.0,84.09,84.1,83.92,83.94,9711.0
2018-04-16 11:45:00,83.94,83.94,83.84,83.91,1700.0,83.94,83.94,83.84,83.91,1700.0
2018-04-16 11:50:00,83.92,84.04,83.92,83.96,4094.0,83.92,84.04,83.92,83.96,4094.0
2018-04-16 11:55:00,83.98,84.14,83.98,84.12,1481.0,83.98,84.14,83.98,84.12,1481.0
2018-04-16 12:00:00,84.17,84.26,84.17,84.19,2400.0,84.17,84.26,84.17,84.19,2400.0
2018-04-16 12:05:00,84.3,84.33,84.23,84.32,2000.0,84.3,84.33,84.23,84.32,2000.0
2018-04-16 12:10:00,84.32,84.4,84.26,84.37,5000.0,84.32,84.4,84.26,84.37,5000.0
2018-04-16 12:15:00,84.35,84.35,84.22,84.3,11746.0,84.35,84.35,84.22,84.3,11746.0
2018-04-16 12:20:00,84.28,84.36,84.23,84.33,4480.0,84.28,84.36,84.23,84.33,4480.0
2018-04-16 12:25:00,84.34,84.39,84.32,84.35,4007.0,84.34,84.39,84.32,84.35,4007.0
2018-04-16 12:30:00,84.38,84.43,84.31,84.32,5134.0,84.38,84.43,84.31,84.32,5134.0
2018-04-16 12:35:00,84.31,84.31,84.1,84.15,3588.0,84.31,84.31,84.1,84.15,3588.0
2018-04-16 12:40:00,84.19,84.23,84.15,84.23,1600.0,84.19,84.23,84.15,84.23,1600.0
2018-04-16 12:45:00,84.22,84.31,84.22,84.28,3117.0,84.22,84.31,84.22,84.28,3117.0
2018-04-16 12:50:00,84.3,84.36,84.27,84.31,3700.0,84.3,84.36,84.27,84.31,3700.0
2018-04-16 12:55:00,84.27,84.29,84.23,84.24,3415.0,84.27,84.29,84.23,84.24,3415.0
2018-04-16 13:00:00,84.25,84.26,84.17,84.17,8646.0,84.25,84.26,84.17,84.17,8646.0
2018-04-16 13:05:00,84.2,84.26,84.16,84.26,3268.0,84.2,84.26,84.16,84.26,3268.0
2018-04-16 13:10:00,84.28,84.33,84.23,84.3,2492.0,84.28,84.33,84.23,84.3,2492.0
2018-04-16 13:15:00,84.32,84.32,84.22,84.22,5100.0,84.32,84.32,84.22,84.22,5100.0
2018-04-16 13:20:00,84.22,84.23,84.12,84.12,2365.0,84.22,84.23,84.12,84.12,2365.0
2018-04-16 13:25:00,84.11,84.15,84.07,84.1,1900.0,84.11,84.15,84.07,84.1,1900.0
2018-04-16 13:30:00,84.06,84.14,84.06,84.1,2501.0,84.06,84.14,84.06,84.1,2501.0
2018-04-16 13:35:00,84.11,84.14,84.1,84.14,2376.0,84.11,84.14,84.1,84.14,2376.0
2018-04-16 13:40:00,84.15,84.16,84.08,84.09,2700.0,84.15,84.16,84.08,84.09,2700.0
2018-04-16 13:45:00,84.14,84.14,84.13,84.13,800.0,84.14,84.14,84.13,84.13,800.0
2018-04-16 13:50:00,84.1,84.1,84.04,84.07,1900.0,84.1,84.1,84.04,84.07,1900.0
2018-04-16 13:55:00,84.04,84.12,84.02,84.12,2866.0,84.04,84.12,84.02,84.12,2866.0
2018-04-16 14:00:00,84.1,84.17,84.01,84.07,5326.0,84.1,84.17,84.01,84.07,5326.0
2018-04-16 14:05:00,84.02,84.06,84.0,84.06,2200.0,84.02,84.06,84.0,84.06,2200.0
2018-04-16 14:10:00,84.08,84.14,84.04,84.05,4845.0,84.08,84.14,84.04,84.05,4845.0
2018-04-16 14:15:00,84.05,84.12,84.04,84.11,2121.0,84.05,84.12,84.04,84.11,2121.0
2018-04-16 14:20:00,84.12,84.22,84.12,84.21,7000.0,84.12,84.22,84.12,84.21,7000.0
2018-04-16 14:25:00,84.21,84.22,84.07,84.13,3918.0,84.21,84.22,84.07,84.13,3918.0
2018-04-16 14:30:00,84.14,84.25,84.13,84.22,2600.0,84.14,84.25,84.13,84.22,2600.0
2018-04-16 14:35:00,84.23,84.26,84.18,84.2,5260.0,84.23,84.26,84.18,84.2,5260.0
2018-04-16 14:40:00,84.21,84.22,84.12,84.16,2600.0,84.21,84.22,84.12,84.16,2600.0
2018-04-16 14:45:00,84.15,84.17,84.12,84.17,1200.0,84.15,84.17,84.12,84.17,1200.0
2018-04-16 14:50:00,84.18,84.21,84.14,84.14,6103.0,84.18,84.21,84.14,84.14,6103.0
2018-04-16 14:55:00,84.15,84.17,84.12,84.17,3000.0,84.15,84.17,84.12,84.17,3000.0
2018-04-16 15:00:00,84.16,84.23,84.14,84.23,3800.0,84.16,84.23,84.14,84.23,3800.0
2018-04-16 15:05:00,84.22,84.23,84.15,84.19,7704.0,84.22,84.23,84.15,84.19,7704.0
2018-04-16 15:10:00,84.21,84.24,84.14,84.17,6209.0,84.21,84.24,84.14,84.17,6209.0
2018-04-16 15:15:00,84.16,84.16,84.1,84.14,74207.0,84.16,84.16,84.1,84.14,74207.0
2018-04-16 15:20:00,84.15,84.18,84.11,84.18,9000.0,84.15,84.18,84.11,84.18,9000.0
2018-04-16 15:25:00,84.17,84.29,84.17,84.28,12800.0,84.17,84.29,84.17,84.28,12800.0
2018-04-16 15:30:00,84.25,84.31,84.25,84.31,8023.0,84.25,84.31,84.25,84.31,8023.0
2018-04-16 15:35:00,84.31,84.33,84.28,84.32,6981.0,84.31,84.33,84.28,84.32,6981.0
2018-04-16 15:40:00,84.32,84.5,84.32,84.49,20991.0,84.32,84.5,84.32,84.49,20991.0
2018-04-16 15:45:00,84.48,84.49,84.41,84.44,32915.0,84.48,84.49,84.41,84.44,32915.0
2018-04-16 15:50:00,84.46,84.54,84.44,84.51,20602.0,84.46,84.54,84.44,84.51,20602.0
2018-04-16 15:55:00,84.5,84.56,84.41,84.48,66389.0,84.5,84.56,84.41,84.48,66389.0
2018-04-17 09:30:00,85.0,85.16,84.42,85.02,14177.0,85.0,85.16,84.42,85.02,14177.0
2018-04-17 09:35:00,84.91,85.03,84.61,85.01,7859.0,84.91,85.03,84.61,85.01,7859.0
2018-04-17 09:40:00,85.07,85.11,84.84,84.87,16843.0,85.07,85.11,84.84,84.87,16843.0
2018-04-17 09:45:00,84.84,85.04,84.84,84.86,12497.0,84.84,85.04,84.84,84.86,12497.0
2018-04-17 09:50:00,84.84,85.01,84.74,84.86,8421.0,84.84,85.01,84.74,84.86,8421.0
2018-04-17 09:55:00,84.92,85.09,84.84,85.09,6858.0,84.92,85.09,84.84,85.09,6858.0
2018-04-17 10:00:00,85.08,85.25,85.08,85.22,2244.0,85.08,85.25,85.08,85.22,2244.0
2018-04-17 10:05:00,85.23,85.28,85.02,85.02,5281.0,85.23,85.28,85.02,85.02,5281.0
2018-04-17 10:10:00,85.07,85.25,85.07,85.12,4595.0,85.07,85.25,85.07,85.12,4595.0
2018-04-17 10:15:00,85.13,85.16,85.05,85.09,2800.0,85.13,85.16,85.05,85.09,2800.0
2018-04-17 10:20:00,85.14,85.21,85.08,85.21,3855.0,85.14,85.21,85.08,85.21,3855.0
2018-04-17 10:25:00,85.16,85.21,85.09,85.09,4128.0,85.16,85.21,85.09,85.09,4128.0
2018-04-17 10:30:00,85.12,85.2,85.07,85.2,3000.0,85.12,85.2,85.07,85.2,3000.0
2018-04-17 10:35:00,85.21,85.28,85.12,85.22,6500.0,85.21,85.28,85.12,85.22,6500.0
2018-04-17 10:40:00,85.23,85.32,85.2,85.32,12170.0,85.23,85.32,85.2,85.32,12170.0
2018-04-17 10:45:00,85.28,85.3,85.25,85.3,3900.0,85.28,85.3,85.25,85.3,3900.0
2018-04-17 10:50:00,85.36,85.55,85.36,85.44,3001.0,85.36,85.55,85.36,85.44,3001.0
2018-04-17 10:55:00,85.46,85.46,85.34,85.44,3420.0,85.46,85.46,85.34,85.44,3420.0
2018-04-17 11:00:00,85.44,85.56,85.44,85.55,4500.0,85.44,85.56,85.44,85.55,4500.0
2018-04-17 11:05:00,85.58,85.59,85.46,85.48,3280.0,85.58,85.59,85.46,85.48,3280.0
2018-04-17 11:10:00,85.5,85.57,85.48,85.48,4841.0,85.5,85.57,85.48,85.48,4841.0
2018-04-17 11:15:00,85.49,85.6,85.49,85.53,3800.0,85.49,85.6,85.49,85.53,3800.0
2018-04-17 11:20:00,85.49,85.65,85.49,85.6,3824.0,85.49,85.65,85.49,85.6,3824.0
2018-04-17 11:25:00,85.57,85.73,85.57,85.65,4418.0,85.57,85.73,85.57,85.65,4418.0
2018-04-17 11:30:00,85.67,85.68,85.6,85.64,3779.0,85.67,85.68,85.6,85.64,3779.0
2018-04-17 11:35:00,85.63,85.69,85.58,85.68,5956.0,85.63,85.69,85.58,85.68,5956.0
2018-04-17 11:40:00,85.73,85.76,85.67,85.76,3149.0,85.73,85.76,85.67,85.76,3149.0
2018-04-17 11:45:00,85.76,85.79,85.73,85.76,5791.0,85.76,85.79,85.73,85.76,5791.0
2018-04-17 11:50:00,85.74,85.78,85.74,85.77,5007.0,85.74,85.78,85.74,85.77,5007.0
2018-04-17 11:55:00,85.75,85.79,85.51,85.51,5400.0,85.75,85.79,85.51,85.51,5400.0
2018-04-17 12:00:00,85.55,85.75,85.55,85.75,4926.0,85.55,85.75,85.55,85.75,4926.0
2018-04-17 12:05:00,85.69,85.76,85.69,85.72,3109.0,85.69,85.76,85.69,85.72,3109.0
2018-04-17 12:10:00,85.74,85.76,85.68,85.76,3995.0,85.74,85.76,85.68,85.76,3995.0
2018-04-17 12:15:00,85.76,85.77,85.68,85.68,4472.0,85.76,85.77,85.68,85.68,4472.0
2018-04-17 12:20:00,85.68,85.68,85.64,85.68,5577.0,85.68,85.68,85.64,85.68,5577.0
2018-04-17 12:25:00,85.69,85.75,85.69,85.73,2800.0,85.69,85.75,85.69,85.73,2800.0
2018-04-17 12:30:00,85.71,85.71,85.63,85.63,3500.0,85.71,85.71,85.63,85.63,3500.0
2018-04-17 12:35:00,85.61,85.65,85.48,85.55,5128.0,85.61,85.65,85.48,85.55,5128.0
2018-04-17 12:40:00,85.54,85.64,85.54,85.6,3051.0,85.54,85.64,85.54,85.6,3051.0
2018-04-17 12:45:00,85.57,85.6,85.55,85.56,2300.0,85.57,85.6,85.55,85.56,2300.0
2018-04-17 12:50:00,85.5,85.56,85.49,85.5,7238.0,85.5,85.56,85.49,85.5,7238.0
2018-04-17 12:55:00,85.49,85.5,85.42,85.44,2819.0,85.49,85.5,85.42,85.44,2819.0
2018-04-17 13:00:00,85.41,85.45,85.39,85.45,2550.0,85.41,85.45,85.39,85.45,2550.0
2018-04-17 13:05:00,85.49,85.54,85.47,85.5,4200.0,85.49,85.54,85.47,85.5,4200.0
2018-04-17 13:10:00,85.49,85.52,85.43,85.43,1500.0,85.49,85.52,85.43,85.43,1500.0
2018-04-17 13:15:00,85.43,85.43,85.26,85.31,3353.0,85.43,85.43,85.26,85.31,3353.0
2018-04-17 13:20:00,85.31,85.4,85.29,85.4,3086.0,85.31,85.4,85.29,85.4,3086.0
2018-04-17 13:25:00,85.43,85.49,85.42,85.46,2075.0,85.43,85.49,85.42,85.46,2075.0
2018-04-17 13:30:00,85.51,85.52,85.4,85.49,3600.0,85.51,85.52,85.4,85.49,3600.0
2018-04-17 13:35:00,85.5,85.53,85.46,85.49,3500.0,85.5,85.53,85.46,85.49,3500.0
2018-04-17 13:40:00,85.5,85.53,85.44,85.45,2009.0,85.5,85.53,85.44,85.45,2009.0
2018-04-17 13:45:00,85.43,85.59,85.42,85.52,3700.0,85.43,85.59,85.42,85.52,3700.0
2018-04-17 13:50:00,85.47,85.54,85.37,85.52,19200.0,85.47,85.54,85.37,85.52,19200.0
2018-04-17 13:55:00,85.51,85.56,85.48,85.56,4030.0,85.51,85.56,85.48,85.56,4030.0
2018-04-17 14:00:00,85.52,85.58,85.47,85.55,4100.0,85.52,85.58,85.47,85.55,4100.0
2018-04-17 14:05:00,85.55,85.55,85.45,85.49,3700.0,85.55,85.55,85.45,85.49,3700.0
2018-04-17 14:10:00,85.48,85.53,85.47,85.53,7496.0,85.48,85.53,85.47,85.53,7496.0
2018-04-17 14:15:00,85.51,85.57,85.5,85.55,3786.0,85.51,85.57,85.5,85.55,3786.0
2018-04-17 14:20:00,85.53,85.58,85.53,85.53,5850.0,85.53,85.58,85.53,85.53,5850.0
2018-04-17 14:25:00,85.55,85.59,85.52,85.59,3925.0,85.55,85.59,85.52,85.59,3925.0
2018-04-17 14:30:00,85.61,85.66,85.61,85.62,2800.0,85.61,85.66,85.61,85.62,2800.0
2018-04-17 14:35:00,85.63,85.75,85.62,85.75,5629.0,85.63,85.75,85.62,85.75,5629.0
2018-04-17 14:40:00,85.78,85.9,85.77,85.9,6444.0,85.78,85.9,85.77,85.9,6444.0
2018-04-17 14:45:00,85.93,85.97,85.91,85.95,6358.0,85.93,85.97,85.91,85.95,6358.0
2018-04-17 14:50:00,85.98,86.01,85.84,85.84,7258.0,85.98,86.01,85.84,85.84,7258.0
2018-04-17 14:55:00,85.81,85.87,85.78,85.86,3709.0,85.81,85.87,85.78,85.86,3709.0
2018-04-17 15:00:00,85.87,85.99,85.83,85.97,6404.0,85.87,85.99,85.83,85.97,6404.0
2018-04-17 15:05:00,85.97,86.1,85.94,86.06,5350.0,85.97,86.1,85.94,86.06,5350.0
2018-04-17 15:10:00,86.08,86.12,85.97,86.01,8619.0,86.08,86.12,85.97,86.01,8619.0
2018-04-17 15:15:00,85.99,86.08,85.98,86.08,6821.0,85.99,86.08,85.98,86.08,6821.0
2018-04-17 15:20:00,86.09,86.18,86.08,86.17,8998.0,86.09,86.18,86.08,86.17,8998.0
2018-04-17 15:25:00,86.16,86.16,86.09,86.12,7600.0,86.16,86.16,86.09,86.12,7600.0
2018-04-17 15:30:00,86.13,86.17,86.13,86.17,10627.0,86.13,86.17,86.13,86.17,10627.0
2018-04-17 15:35:00,86.17,86.25,86.16,86.16,14128.0,86.17,86.25,86.16,86.16,14128.0
2018-04-17 15:40:00,86.16,86.16,86.05,86.07,15674.0,86.16,86.16,86.05,86.07,15674.0
2018-04-17 15:45:00,86.08,86.17,86.08,86.14,19675.0,86.08,86.17,86.08,86.14,19675.0
2018-04-17 15:50:00,86.15,86.19,86.11,86.14,26055.0,86.15,86.19,86.11,86.14,26055.0
2018-04-17 15:55:00,86.13,86.27,86.12,86.2,96173.0,86.13,86.27,86.12,86.2,96173.0
2018-04-18 09:30:00,85.89,86.05,85.79,85.82,13033.0,85.89,86.05,85.79,85.82,13033.0
2018-04-18 09:35:00,85.93,85.99,85.76,85.76,1500.0,85.93,85.99,85.76,85.76,1500.0
2018-04-18 09:40:00,85.61,85.7,85.5,85.63,2100.0,85.61,85.7,85.5,85.63,2100.0
2018-04-18 09:45:00,85.63,85.79,85.5,85.79,2390.0,85.63,85.79,85.5,85.79,2390.0
2018-04-18 09:50:00,85.8,85.8,85.57,85.57,3017.0,85.8,85.8,85.57,85.57,3017.0
2018-04-18 09:55:00,85.6,85.79,85.6,85.69,4047.0,85.6,85.79,85.6,85.69,4047.0
2018-04-18 10:00:00,85.66,85.69,85.5,85.56,4379.0,85.66,85.69,85.5,85.56,4379.0
2018-04-18 10:05:00,85.5,85.52,85.36,85.48,4494.0,85.5,85.52,85.36,85.48,4494.0
2018-04-18 10:10:00,85.48,85.49,85.34,85.37,4677.0,85.48,85.49,85.34,85.37,4677.0
2018-04-18 10:15:00,85.4,85.56,85.4,85.56,2300.0,85.4,85.56,85.4,85.56,2300.0
2018-04-18 10:20:00,85.55,85.81,85.55,85.74,4374.0,85.55,85.81,85.55,85.74,4374.0
2018-04-18 10:25:00,85.7,85.71,85.61,85.71,2300.0,85.7,85.71,85.61,85.71,2300.0
2018-04-18 10:30:00,85.72,85.77,85.65,85.74,4650.0,85.72,85.77,85.65,85.74,4650.0
2018-04-18 10:35:00,85.75,85.83,85.74,85.8,1600.0,85.75,85.83,85.74,85.8,1600.0
2018-04-18 10:40:00,85.81,85.87,85.71,85.87,4400.0,85.81,85.87,85.71,85.87,4400.0
2018-04-18 10:45:00,85.88,85.93,85.81,85.91,3473.0,85.88,85.93,85.81,85.91,3473.0
2018-04-18 10:50:00,85.92,85.94,85.82,85.88,1600.0,85.92,85.94,85.82,85.88,1600.0
2018-04-18 10:55:00,85.9,85.98,85.85,85.91,4400.0,85.9,85.98,85.85,85.91,4400.0
2018-04-18 11:00:00,85.92,85.94,85.79,85.82,4700.0,85.92,85.94,85.79,85.82,4700.0
2018-04-18 11:05:00,85.82,85.88,85.81,85.88,3066.0,85.82,85.88,85.81,85.88,3066.0
2018-04-18 11:10:00,85.85,85.86,85.76,85.77,10801.0,85.85,85.86,85.76,85.77,10801.0
2018-04-18 11:15:00,85.75,85.77,85.72,85.76,5900.0,85.75,85.77,85.72,85.76,5900.0
2018-04-18 11:20:00,85.73,85.77,85.71,85.71,2334.0,85.73,85.77,85.71,85.71,2334.0
2018-04-18 11:25:00,85.72,85.72,85.63,85.64,7287.0,85.72,85.72,85.63,85.64,7287.0
2018-04-18 11:30:00,85.61,85.61,85.5,85.55,9183.0,85.61,85.61,85.5,85.55,9183.0
2018-04-18 11:35:00,85.56,85.57,85.49,85.53,2700.0,85.56,85.57,85.49,85.53,2700.0
2018-04-18 11:40:00,85.54,85.55,85.51,85.51,2413.0,85.54,85.55,85.51,85.51,2413.0
2018-04-18 11:45:00,85.5,85.51,85.43,85.5,7002.0,85.5,85.51,85.43,85.5,7002.0
2018-04-18 11:50:00,85.47,85.59,85.47,85.59,2513.0,85.47,85.59,85.47,85.59,2513.0
2018-04-18 11:55:00,85.58,85.59,85.45,85.46,3924.0,85.58,85.59,85.45,85.46,3924.0
2018-04-18 12:00:00,85.48,85.6,85.48,85.6,1500.0,85.48,85.6,85.48,85.6,1500.0
2018-04-18 12:05:00,85.58,85.69,85.56,85.68,3200.0,85.58,85.69,85.56,85.68,3200.0
2018-04-18 12:10:00,85.68,85.72,85.68,85.7,1300.0,85.68,85.72,85.68,85.7,1300.0
2018-04-18 12:15:00,85.68,85.73,85.68,85.72,1600.0,85.68,85.73,85.68,85.72,1600.0
2018-04-18 12:20:00,85.71,85.71,85.61,85.65,3439.0,85.71,85.71,85.61,85.65,3439.0
2018-04-18 12:25:00,85.66,85.66,85.61,85.65,1500.0,85.66,85.66,85.61,85.65,1500.0
2018-04-18 12:30:00,85.63,85.72,85.63,85.72,3434.0,85.63,85.72,85.63,85.72,3434.0
2018-04-18 12:35:00,85.71,85.72,85.64,85.64,2100.0,85.71,85.72,85.64,85.64,2100.0
2018-04-18 12:40:00,85.67,85.71,85.64,85.67,3400.0,85.67,85.71,85.64,85.67,3400.0
2018-04-18 12:45:00,85.68,85.76,85.67,85.73,2591.0,85.68,85.76,85.67,85.73,2591.0
2018-04-18 12:50:00,85.73,85.77,85.73,85.74,1138.0,85.73,85.77,85.73,85.74,1138.0
2018-04-18 12:55:00,85.73,85.81,85.73,85.79,2655.0,85.73,85.81,85.73,85.79,2655.0
2018-04-18 13:00:00,85.78,85.89,85.78,85.89,2900.0,85.78,85.89,85.78,85.89,2900.0
2018-04-18 13:05:00,85.9,85.9,85.8,85.8,2000.0,85.9,85.9,85.8,85.8,2000.0
2018-04-18 13:10:00,85.78,85.86,85.78,85.86,2000.0,85.78,85.86,85.78,85.86,2000.0
2018-04-18 13:15:00,85.83,85.85,85.8,85.85,2600.0,85.83,85.85,85.8,85.85,2600.0
2018-04-18 13:20:00,85.84,85.87,85.75,85.75,3103.0,85.84,85.87,85.75,85.75,3103.0
2018-04-18 13:25:00,85.73,85.76,85.72,85.73,3527.0,85.73,85.76,85.72,85.73,3527.0
2018-04-18 13:30:00,85.73,85.76,85.67,85.7,3300.0,85.73,85.76,85.67,85.7,3300.0
2018-04-18 13:35:00,85.69,85.76,85.66,85.7,4000.0,85.69,85.76,85.66,85.7,4000.0
2018-04-18 13:40:00,85.7,85.72,85.68,85.7,700.0,85.7,85.72,85.68,85.7,700.0
2018-04-18 13:45:00,85.69,85.74,85.69,85.72,3106.0,85.69,85.74,85.69,85.72,3106.0
2018-04-18 13:50:00,85.73,85.74,85.67,85.67,2940.0,85.73,85.74,85.67,85.67,2940.0
2018-04-18 13:55:00,85.67,85.68,85.61,85.63,3800.0,85.67,85.68,85.61,85.63,3800.0
2018-04-18 14:00:00,85.6,85.66,85.54,85.66,7910.0,85.6,85.66,85.54,85.66,7910.0
2018-04-18 14:05:00,85.66,85.76,85.66,85.75,3675.0,85.66,85.76,85.66,85.75,3675.0
2018-04-18 14:10:00,85.76,85.86,85.76,85.84,4750.0,85.76,85.86,85.76,85.84,4750.0
2018-04-18 14:15:00,85.82,85.84,85.77,85.77,1167.0,85.82,85.84,85.77,85.77,1167.0
2018-04-18 14:20:00,85.78,85.87,85.78,85.8,4018.0,85.78,85.87,85.78,85.8,4018.0
2018-04-18 14:25:00,85.75,85.79,85.74,85.77,1800.0,85.75,85.79,85.74,85.77,1800.0
2018-04-18 14:30:00,85.81,85.87,85.81,85.87,4211.0,85.81,85.87,85.81,85.87,4211.0
2018-04-18 14:35:00,85.89,85.91,85.81,85.81,2000.0,85.89,85.91,85.81,85.81,2000.0
2018-04-18 14:40:00,85.79,85.8,85.71,85.78,2400.0,85.79,85.8,85.71,85.78,2400.0
2018-04-18 14:45:00,85.8,85.87,85.8,85.87,3820.0,85.8,85.87,85.8,85.87,3820.0
2018-04-18 14:50:00,85.88,85.95,85.88,85.95,3300.0,85.88,85.95,85.88,85.95,3300.0
2018-04-18 14:55:00,85.92,85.94,85.76,85.77,4882.0,85.92,85.94,85.76,85.77,4882.0
2018-04-18 15:00:00,85.8,85.85,85.77,85.82,3438.0,85.8,85.85,85.77,85.82,3438.0
2018-04-18 15:05:00,85.82,85.91,85.82,85.86,4129.0,85.82,85.91,85.82,85.86,4129.0
2018-04-18 15:10:00,85.89,85.93,85.85,85.85,3500.0,85.89,85.93,85.85,85.85,3500.0
2018-04-18 15:15:00,85.86,85.94,85.86,85.94,4028.0,85.86,85.94,85.86,85.94,4028.0
2018-04-18 15:20:00,85.91,85.92,85.85,85.86,5400.0,85.91,85.92,85.85,85.86,5400.0
2018-04-18 15:25:00,85.84,85.85,85.82,85.84,5407.0,85.84,85.85,85.82,85.84,5407.0
2018-04-18 15:30:00,85.85,85.85,85.78,85.81,8400.0,85.85,85.85,85.78,85.81,8400.0
2018-04-18 15:35:00,85.81,85.82,85.74,85.74,5299.0,85.81,85.82,85.74,85.74,5299.0
2018-04-18 15:40:00,85.72,85.74,85.66,85.73,14518.0,85.72,85.74,85.66,85.73,14518.0
2018-04-18 15:45:00,85.73,85.78,85.62,85.65,11639.0,85.73,85.78,85.62,85.65,11639.0
2018-04-18 15:50:00,85.6,85.68,85.45,85.64,27297.0,85.6,85.68,85.45,85.64,27297.0
2018-04-18 15:55:00,85.66,85.7,85.61,85.69,34688.0,85.66,85.7,85.61,85.69,34688.0
2018-04-19 09:30:00,85.42,85.59,83.82,85.59,13190.0,85.42,85.59,83.82,85.59,13190.0
2018-04-19 09:35:00,85.33,85.75,85.22,85.75,3605.0,85.33,85.75,85.22,85.75,3605.0
2018-04-19 09:40:00,85.74,85.74,85.33,85.38,1500.0,85.74,85.74,85.33,85.38,1500.0
2018-04-19 09:45:00,85.09,85.33,85.07,85.33,3500.0,85.09,85.33,85.07,85.33,3500.0
2018-04-19 09:50:00,85.37,85.37,85.14,85.21,8172.0,85.37,85.37,85.14,85.21,8172.0
2018-04-19 09:55:00,85.14,85.25,85.14,85.25,3700.0,85.14,85.25,85.14,85.25,3700.0
2018-04-19 10:00:00,85.34,85.34,85.06,85.06,2950.0,85.34,85.34,85.06,85.06,2950.0
2018-04-19 10:05:00,85.09,85.09,84.9,84.98,4214.0,85.09,85.09,84.9,84.98,4214.0
2018-04-19 10:10:00,84.95,85.19,84.95,85.19,5822.0,84.95,85.19,84.95,85.19,5822.0
2018-04-19 10:15:00,85.16,85.22,85.14,85.21,1700.0,85.16,85.22,85.14,85.21,1700.0
2018-04-19 10:20:00,85.16,85.17,84.96,84.98,7307.0,85.16,85.17,84.96,84.98,7307.0
2018-04-19 10:25:00,85.04,85.08,84.98,85.01,3309.0,85.04,85.08,84.98,85.01,3309.0
2018-04-19 10:30:00,84.98,84.98,84.83,84.89,3342.0,84.98,84.98,84.83,84.89,3342.0
2018-04-19 10:35:00,84.93,85.1,84.91,85.1,4700.0,84.93,85.1,84.91,85.1,4700.0
2018-04-19 10:40:00,85.11,85.18,85.04,85.04,3000.0,85.11,85.18,85.04,85.04,3000.0
2018-04-19 10:45:00,85.06,85.09,84.89,84.98,3800.0,85.06,85.09,84.89,84.98,3800.0
2018-04-19 10:50:00,84.95,84.98,84.78,84.79,2853.0,84.95,84.98,84.78,84.79,2853.0
2018-04-19 10:55:00,84.82,84.82,84.69,84.69,1700.0,84.82,84.82,84.69,84.69,1700.0
2018-04-19 11:00:00,84.69,84.76,84.59,84.62,8800.0,84.69,84.76,84.59,84.62,8800.0
2018-04-19 11:05:00,84.62,84.68,84.54,84.67,5000.0,84.62,84.68,84.54,84.67,5000.0
2018-04-19 11:10:00,84.65,84.66,84.55,84.57,1577.0,84.65,84.66,84.55,84.57,1577.0
2018-04-19 11:15:00,84.54,84.68,84.48,84.62,4454.0,84.54,84.68,84.48,84.62,4454.0
2018-04-19 11:20:00,84.66,84.82,84.57,84.82,4300.0,84.66,84.82,84.57,84.82,4300.0
2018-04-19 11:25:00,84.8,84.85,84.77,84.83,3928.0,84.8,84.85,84.77,84.83,3928.0
2018-04-19 11:30:00,84.86,84.86,84.74,84.86,3600.0,84.86,84.86,84.74,84.86,3600.0
2018-04-19 11:35:00,84.86,84.87,84.77,84.77,2932.0,84.86,84.87,84.77,84.77,2932.0
2018-04-19 11:40:00,84.7,84.82,84.7,84.82,2440.0,84.7,84.82,84.7,84.82,2440.0
2018-04-19 11:45:00,84.8,84.8,84.71,84.77,2513.0,84.8,84.8,84.71,84.77,2513.0
2018-04-19 11:50:00,84.78,84.78,84.63,84.63,2263.0,84.78,84.78,84.63,84.63,2263.0
2018-04-19 11:55:00,84.63,84.65,84.47,84.5,33633.0,84.63,84.65,84.47,84.5,33633.0
2018-04-19 12:00:00,84.45,84.49,84.36,84.47,7000.0,84.45,84.49,84.36,84.47,7000.0
2018-04-19 12:05:00,84.47,84.47,84.36,84.42,3068.0,84.47,84.47,84.36,84.42,3068.0
2018-04-19 12:10:00,84.39,84.42,84.37,84.37,4200.0,84.39,84.42,84.37,84.37,4200.0
2018-04-19 12:15:00,84.41,84.44,84.35,84.38,4595.0,84.41,84.44,84.35,84.38,4595.0
2018-04-19 12:20:00,84.39,84.42,84.37,84.42,5000.0,84.39,84.42,84.37,84.42,5000.0
2018-04-19 12:25:00,84.44,84.59,84.44,84.48,5100.0,84.44,84.59,84.44,84.48,5100.0
2018-04-19 12:30:00,84.44,84.65,84.44,84.65,4300.0,84.44,84.65,84.44,84.65,4300.0
2018-04-19 12:35:00,84.65,84.65,84.51,84.57,12701.0,84.65,84.65,84.51,84.57,12701.0
2018-04-19 12:40:00,84.57,84.58,84.43,84.43,1909.0,84.57,84.58,84.43,84.43,1909.0
2018-04-19 12:45:00,84.41,84.55,84.41,84.51,5600.0,84.41,84.55,84.41,84.51,5600.0
2018-04-19 12:50:00,84.51,84.56,84.43,84.47,5400.0,84.51,84.56,84.43,84.47,5400.0
2018-04-19 12:55:00,84.43,84.49,84.38,84.38,3200.0,84.43,84.49,84.38,84.38,3200.0
2018-04-19 13:00:00,84.34,84.36,84.33,84.33,1642.0,84.34,84.36,84.33,84.33,1642.0
2018-04-19 13:05:00,84.32,84.32,84.23,84.24,2363.0,84.32,84.32,84.23,84.24,2363.0
2018-04-19 13:10:00,84.2,84.24,84.15,84.23,3558.0,84.2,84.24,84.15,84.23,3558.0
2018-04-19 13:15:00,84.21,84.22,84.14,84.16,2600.0,84.21,84.22,84.14,84.16,2600.0
2018-04-19 13:20:00,84.18,84.2,84.13,84.14,6772.0,84.18,84.2,84.13,84.14,6772.0
2018-04-19 13:25:00,84.14,84.19,84.11,84.16,4650.0,84.14,84.19,84.11,84.16,4650.0
2018-04-19 13:30:00,84.15,84.23,84.13,84.21,1700.0,84.15,84.23,84.13,84.21,1700.0
2018-04-19 13:35:00,84.17,84.32,84.16,84.32,3101.0,84.17,84.32,84.16,84.32,3101.0
2018-04-19 13:40:00,84.31,84.37,84.26,84.37,4000.0,84.31,84.37,84.26,84.37,4000.0
2018-04-19 13:45:00,84.4,84.41,84.32,84.33,1200.0,84.4,84.41,84.32,84.33,1200.0
2018-04-19 13:50:00,84.31,84.39,84.3,84.37,3100.0,84.31,84.39,84.3,84.37,3100.0
2018-04-19 13:55:00,84.38,84.38,84.29,84.33,3800.0,84.38,84.38,84.29,84.33,3800.0
2018-04-19 14:00:00,84.33,84.33,84.29,84.29,3300.0,84.33,84.33,84.29,84.29,3300.0
2018-04-19 14:05:00,84.29,84.31,84.24,84.3,2805.0,84.29,84.31,84.24,84.3,2805.0
2018-04-19 14:10:00,84.32,84.34,84.29,84.32,2500.0,84.32,84.34,84.29,84.32,2500.0
2018-04-19 14:15:00,84.3,84.32,84.17,84.17,3000.0,84.3,84.32,84.17,84.17,3000.0
2018-04-19 14:20:00,84.2,84.22,84.07,84.07,5855.0,84.2,84.22,84.07,84.07,5855.0
2018-04-19 14:25:00,84.08,84.12,84.06,84.09,3500.0,84.08,84.12,84.06,84.09,3500.0
2018-04-19 14:30:00,84.1,84.16,84.09,84.16,3249.0,84.1,84.16,84.09,84.16,3249.0
2018-04-19 14:35:00,84.11,84.17,84.07,84.17,6245.0,84.11,84.17,84.07,84.17,6245.0
2018-04-19 14:40:00,84.2,84.21,84.15,84.21,2534.0,84.2,84.21,84.15,84.21,2534.0
2018-04-19 14:45:00,84.21,84.21,84.07,84.07,5300.0,84.21,84.21,84.07,84.07,5300.0
2018-04-19 14:50:00,84.04,84.05,83.98,83.99,14147.0,84.04,84.05,83.98,83.99,14147.0
2018-04-19 14:55:00,83.99,84.07,83.99,83.99,14005.0,83.99,84.07,83.99,83.99,14005.0
2018-04-19 15:00:00,84.0,84.08,83.95,84.07,9485.0,84.0,84.08,83.95,84.07,9485.0
2018-04-19 15:05:00,84.06,84.14,84.02,84.14,19000.0,84.06,84.14,84.02,84.14,19000.0
2018-04-19 15:10:00,84.15,84.17,84.06,84.06,10424.0,84.15,84.17,84.06,84.06,10424.0
2018-04-19 15:15:00,84.06,84.1,83.99,84.1,14496.0,84.06,84.1,83.99,84.1,14496.0
2018-04-19 15:20:00,84.09,84.17,83.99,83.99,15750.0,84.09,84.17,83.99,83.99,15750.0
2018-04-19 15:25:00,84.01,84.02,83.93,83.93,8017.0,84.01,84.02,83.93,83.93,8017.0
2018-04-19 15:30:00,83.92,84.1,83.91,84.09,11519.0,83.92,84.1,83.91,84.09,11519.0
2018-04-19 15:35:00,84.09,84.27,84.09,84.15,32218.0,84.09,84.27,84.09,84.15,32218.0
2018-04-19 15:40:00,84.17,84.22,84.09,84.17,22426.0,84.17,84.22,84.09,84.17,22426.0
2018-04-19 15:45:00,84.18,84.21,84.07,84.2,27461.0,84.18,84.21,84.07,84.2,27461.0
2018-04-19 15:50:00,84.21,84.24,84.14,84.14,25341.0,84.21,84.24,84.14,84.14,25341.0
2018-04-19 15:55:00,84.15,84.18,84.09,84.14,40797.0,84.15,84.18,84.09,84.14,40797.0
2018-04-20 09:30:00,84.0,84.0,83.7,83.7,61368.0,84.0,84.0,83.7,83.7,61368.0
2018-04-20 09:35:00,83.73,84.05,83.63,83.97,17600.0,83.73,84.05,83.63,83.97,17600.0
2018-04-20 09:40:00,83.99,84.04,83.85,83.87,9500.0,83.99,84.04,83.85,83.87,9500.0
2018-04-20 09:45:00,83.87,84.17,83.8,84.06,41200.0,83.87,84.17,83.8,84.06,41200.0
2018-04-20 09:50:00,84.06,84.14,83.81,83.84,8551.0,84.06,84.14,83.81,83.84,8551.0
2018-04-20 09:55:00,83.84,83.97,83.83,83.97,2200.0,83.84,83.97,83.83,83.97,2200.0
2018-04-20 10:00:00,84.06,84.06,83.79,83.82,6801.0,84.06,84.06,83.79,83.82,6801.0
2018-04-20 10:05:00,83.87,84.0,83.83,83.97,7700.0,83.87,84.0,83.83,83.97,7700.0
2018-04-20 10:10:00,83.96,83.98,83.82,83.82,22862.0,83.96,83.98,83.82,83.82,22862.0
2018-04-20 10:15:00,83.84,83.92,83.79,83.91,37585.0,83.84,83.92,83.79,83.91,37585.0
2018-04-20 10:20:00,83.91,83.91,83.72,83.76,50288.0,83.91,83.91,83.72,83.76,50288.0
2018-04-20 10:25:00,83.79,83.87,83.76,83.81,24950.0,83.79,83.87,83.76,83.81,24950.0
2018-04-20 10:30:00,83.79,83.84,83.7,83.79,15990.0,83.79,83.84,83.7,83.79,15990.0
2018-04-20 10:35:00,83.77,83.83,83.72,83.75,17046.0,83.77,83.83,83.72,83.75,17046.0
2018-04-20 10:40:00,83.76,83.77,83.6,83.61,26860.0,83.76,83.77,83.6,83.61,26860.0
2018-04-20 10:45:00,83.62,83.79,83.54,83.62,38223.0,83.62,83.79,83.54,83.62,38223.0
2018-04-20 10:50:00,83.62,83.67,83.45,83.47,9700.0,83.62,83.67,83.45,83.47,9700.0
2018-04-20 10:55:00,83.45,83.48,83.35,83.45,11048.0,83.45,83.48,83.35,83.45,11048.0
2018-04-20 11:00:00,83.45,83.47,83.25,83.27,35775.0,83.45,83.47,83.25,83.27,35775.0
2018-04-20 11:05:00,83.31,83.39,83.22,83.22,15181.0,83.31,83.39,83.22,83.22,15181.0
2018-04-20 11:10:00,83.24,83.24,83.1,83.2,4000.0,83.24,83.24,83.1,83.2,4000.0
2018-04-20 11:15:00,83.18,83.38,83.18,83.35,7358.0,83.18,83.38,83.18,83.35,7358.0
2018-04-20 11:20:00,83.36,83.4,83.25,83.27,7061.0,83.36,83.4,83.25,83.27,7061.0
2018-04-20 11:25:00,83.33,83.33,83.06,83.06,3939.0,83.33,83.33,83.06,83.06,3939.0
2018-04-20 11:30:00,83.1,83.25,83.09,83.22,6200.0,83.1,83.25,83.09,83.22,6200.0
2018-04-20 11:35:00,83.31,83.42,83.23,83.29,8095.0,83.31,83.42,83.23,83.29,8095.0
2018-04-20 11:40:00,83.29,83.43,83.29,83.36,5328.0,83.29,83.43,83.29,83.36,5328.0
2018-04-20 11:45:00,83.3,83.3,83.22,83.24,5013.0,83.3,83.3,83.22,83.24,5013.0
2018-04-20 11:50:00,83.2,83.26,83.2,83.25,10400.0,83.2,83.26,83.2,83.25,10400.0
2018-04-20 11:55:00,83.25,83.29,83.19,83.25,9695.0,83.25,83.29,83.19,83.25,9695.0
2018-04-20 12:00:00,83.25,83.3,83.19,83.2,7515.0,83.25,83.3,83.19,83.2,7515.0
2018-04-20 12:05:00,83.19,83.24,83.18,83.23,2229.0,83.19,83.24,83.18,83.23,2229.0
2018-04-20 12:10:00,83.23,83.23,83.06,83.06,5200.0,83.23,83.23,83.06,83.06,5200.0
2018-04-20 12:15:00,83.11,83.13,82.97,83.02,9186.0,83.11,83.13,82.97,83.02,9186.0
2018-04-20 12:20:00,83.0,83.09,82.99,83.03,6364.0,83.0,83.09,82.99,83.03,6364.0
2018-04-20 12:25:00,83.0,83.01,82.86,82.87,10390.0,83.0,83.01,82.86,82.87,10390.0
2018-04-20 12:30:00,82.9,82.96,82.75,82.94,4828.0,82.9,82.96,82.75,82.94,4828.0
2018-04-20 12:35:00,82.97,82.97,82.85,82.85,5052.0,82.97,82.97,82.85,82.85,5052.0
2018-04-20 12:40:00,82.83,82.89,82.65,82.83,13190.0,82.83,82.89,82.65,82.83,13190.0
2018-04-20 12:45:00,82.83,82.87,82.71,82.78,5517.0,82.83,82.87,82.71,82.78,5517.0
2018-04-20 12:50:00,82.8,82.87,82.71,82.87,13240.0,82.8,82.87,82.71,82.87,13240.0
2018-04-20 12:55:00,82.87,82.87,82.74,82.78,13588.0,82.87,82.87,82.74,82.78,13588.0
2018-04-20 13:00:00,82.77,82.89,82.73,82.73,11886.0,82.77,82.89,82.73,82.73,11886.0
2018-04-20 13:05:00,82.7,82.73,82.64,82.65,23333.0,82.7,82.73,82.64,82.65,23333.0
2018-04-20 13:10:00,82.69,82.8,82.66,82.73,22791.0,82.69,82.8,82.66,82.73,22791.0
2018-04-20 13:15:00,82.73,82.85,82.67,82.84,16432.0,82.73,82.85,82.67,82.84,16432.0
2018-04-20 13:20:00,82.86,83.06,82.85,83.02,7760.0,82.86,83.06,82.85,83.02,7760.0
2018-04-20 13:25:00,83.02,83.08,82.97,83.07,9100.0,83.02,83.08,82.97,83.07,9100.0
2018-04-20 13:30:00,83.07,83.07,82.99,83.03,3773.0,83.07,83.07,82.99,83.03,3773.0
2018-04-20 13:35:00,83.02,83.16,83.02,83.16,2500.0,83.02,83.16,83.02,83.16,2500.0
2018-04-20 13:40:00,83.22,83.24,83.1,83.1,4100.0,83.22,83.24,83.1,83.1,4100.0
2018-04-20 13:45:00,83.1,83.1,83.04,83.04,2700.0,83.1,83.1,83.04,83.04,2700.0
2018-04-20 13:50:00,83.06,83.15,83.02,83.12,6700.0,83.06,83.15,83.02,83.12,6700.0
2018-04-20 13:55:00,83.12,83.22,83.07,83.08,6794.0,83.12,83.22,83.07,83.08,6794.0
2018-04-20 14:00:00,83.07,83.07,83.0,83.07,18944.0,83.07,83.07,83.0,83.07,18944.0
2018-04-20 14:05:00,83.06,83.13,83.02,83.07,13715.0,83.06,83.13,83.02,83.07,13715.0
2018-04-20 14:10:00,83.07,83.07,83.0,83.01,9200.0,83.07,83.07,83.0,83.01,9200.0
2018-04-20 14:15:00,83.01,83.03,82.98,82.99,12615.0,83.01,83.03,82.98,82.99,12615.0
2018-04-20 14:20:00,83.0,83.04,82.97,83.03,8056.0,83.0,83.04,82.97,83.03,8056.0
2018-04-20 14:25:00,83.03,83.03,82.94,82.99,11172.0,83.03,83.03,82.94,82.99,11172.0
2018-04-20 14:30:00,82.99,83.02,82.94,82.95,6512.0,82.99,83.02,82.94,82.95,6512.0
2018-04-20 14:35:00,82.95,83.04,82.88,83.01,8500.0,82.95,83.04,82.88,83.01,8500.0
2018-04-20 14:40:00,83.02,83.05,82.9,82.93,6400.0,83.02,83.05,82.9,82.93,6400.0
2018-04-20 14:45:00,82.93,83.03,82.92,82.94,11510.0,82.93,83.03,82.92,82.94,11510.0
2018-04-20 14:50:00,82.95,83.01,82.89,83.01,9150.0,82.95,83.01,82.89,83.01,9150.0
2018-04-20 14:55:00,83.01,83.01,82.94,82.97,17397.0,83.01,83.01,82.94,82.97,17397.0
2018-04-20 15:00:00,82.96,82.98,82.89,82.96,11692.0,82.96,82.98,82.89,82.96,11692.0
2018-04-20 15:05:00,82.96,82.96,82.68,82.68,14489.0,82.96,82.96,82.68,82.68,14489.0
2018-04-20 15:10:00,82.69,82.82,82.68,82.82,9616.0,82.69,82.82,82.68,82.82,9616.0
2018-04-20 15:15:00,82.81,82.83,82.65,82.69,39287.0,82.81,82.83,82.65,82.69,39287.0
2018-04-20 15:20:00,82.7,82.86,82.7,82.86,13166.0,82.7,82.86,82.7,82.86,13166.0
2018-04-20 15:25:00,82.86,82.87,82.78,82.86,14349.0,82.86,82.87,82.78,82.86,14349.0
2018-04-20 15:30:00,82.85,82.94,82.84,82.94,11722.0,82.85,82.94,82.84,82.94,11722.0
2018-04-20 15:35:00,82.95,82.98,82.9,82.91,16876.0,82.95,82.98,82.9,82.91,16876.0
2018-04-20 15:40:00,82.92,83.02,82.9,82.95,10731.0,82.92,83.02,82.9,82.95,10731.0
2018-04-20 15:45:00,82.95,82.96,82.89,82.95,17320.0,82.95,82.96,82.89,82.95,17320.0
2018-04-20 15:50:00,82.95,82.98,82.9,82.98,23509.0,82.95,82.98,82.9,82.98,23509.0
2018-04-20 15:55:00,82.98,83.03,82.97,83.0,65233.0,82.98,83.03,82.97,83.0,65233.0
2018-04-23 09:30:00,83.32,83.66,83.23,83.66,7560.0,83.32,83.66,83.23,83.66,7560.0
2018-04-23 09:35:00,83.61,83.88,83.52,83.77,5050.0,83.61,83.88,83.52,83.77,5050.0
2018-04-23 09:40:00,83.77,83.8,83.53,83.53,3301.0,83.77,83.8,83.53,83.53,3301.0
2018-04-23 09:45:00,83.46,83.49,83.27,83.37,4717.0,83.46,83.49,83.27,83.37,4717.0
2018-04-23 09:50:00,83.36,83.36,83.16,83.25,4100.0,83.36,83.36,83.16,83.25,4100.0
2018-04-23 09:55:00,83.26,83.67,83.26,83.67,16708.0,83.26,83.67,83.26,83.67,16708.0
2018-04-23 10:00:00,83.64,83.67,83.52,83.52,6326.0,83.64,83.67,83.52,83.52,6326.0
2018-04-23 10:05:00,83.54,83.55,83.4,83.5,4511.0,83.54,83.55,83.4,83.5,4511.0
2018-04-23 10:10:00,83.52,83.55,83.44,83.45,2600.0,83.52,83.55,83.44,83.45,2600.0
2018-04-23 10:15:00,83.45,83.57,83.34,83.34,11927.0,83.45,83.57,83.34,83.34,11927.0
2018-04-23 10:20:00,83.38,83.4,83.36,83.39,5825.0,83.38,83.4,83.36,83.39,5825.0
2018-04-23 10:25:00,83.35,83.35,83.27,83.27,2800.0,83.35,83.35,83.27,83.27,2800.0
2018-04-23 10:30:00,83.32,83.33,83.18,83.27,21925.0,83.32,83.33,83.18,83.27,21925.0
2018-04-23 10:35:00,83.24,83.35,83.15,83.35,5168.0,83.24,83.35,83.15,83.35,5168.0
2018-04-23 10:40:00,83.34,83.51,83.31,83.38,10600.0,83.34,83.51,83.31,83.38,10600.0
2018-04-23 10:45:00,83.36,83.48,83.35,83.45,12100.0,83.36,83.48,83.35,83.45,12100.0
2018-04-23 10:50:00,83.42,83.54,83.42,83.49,3200.0,83.42,83.54,83.42,83.49,3200.0
2018-04-23 10:55:00,83.49,83.49,83.36,83.4,2990.0,83.49,83.49,83.36,83.4,2990.0
2018-04-23 11:00:00,83.4,83.44,83.32,83.4,5500.0,83.4,83.44,83.32,83.4,5500.0
2018-04-23 11:05:00,83.45,83.45,83.39,83.4,7301.0,83.45,83.45,83.39,83.4,7301.0
2018-04-23 11:10:00,83.44,83.48,83.39,83.46,3543.0,83.44,83.48,83.39,83.46,3543.0
2018-04-23 11:15:00,83.52,83.55,83.51,83.55,1325.0,83.52,83.55,83.51,83.55,1325.0
2018-04-23 11:20:00,83.55,83.57,83.48,83.48,7555.0,83.55,83.57,83.48,83.48,7555.0
2018-04-23 11:25:00,83.47,83.47,83.37,83.47,2276.0,83.47,83.47,83.37,83.47,2276.0
2018-04-23 11:30:00,83.49,83.51,83.45,83.49,5565.0,83.49,83.51,83.45,83.49,5565.0
2018-04-23 11:35:00,83.5,83.52,83.44,83.45,3800.0,83.5,83.52,83.44,83.45,3800.0
2018-04-23 11:40:00,83.4,83.42,83.4,83.42,400.0,83.4,83.42,83.4,83.42,400.0
2018-04-23 11:45:00,83.42,83.42,83.36,83.37,4849.0,83.42,83.42,83.36,83.37,4849.0
2018-04-23 11:50:00,83.31,83.43,83.31,83.41,1100.0,83.31,83.43,83.31,83.41,1100.0
2018-04-23 11:55:00,83.42,83.42,83.39,83.4,1000.0,83.42,83.42,83.39,83.4,1000.0
2018-04-23 12:00:00,83.4,83.42,83.36,83.37,1200.0,83.4,83.42,83.36,83.37,1200.0
2018-04-23 12:05:00,83.38,83.46,83.36,83.44,26250.0,83.38,83.46,83.36,83.44,26250.0
2018-04-23 12:10:00,83.45,83.52,83.37,83.41,22046.0,83.45,83.52,83.37,83.41,22046.0
2018-04-23 12:15:00,83.42,83.42,83.26,83.29,3353.0,83.42,83.42,83.26,83.29,3353.0
2018-04-23 12:20:00,83.28,83.29,83.2,83.23,6721.0,83.28,83.29,83.2,83.23,6721.0
2018-04-23 12:25:00,83.23,83.24,83.18,83.19,3000.0,83.23,83.24,83.18,83.19,3000.0
2018-04-23 12:30:00,83.2,83.2,83.16,83.17,2000.0,83.2,83.2,83.16,83.17,2000.0
2018-04-23 12:35:00,83.14,83.14,83.07,83.12,2356.0,83.14,83.14,83.07,83.12,2356.0
2018-04-23 12:40:00,83.11,83.13,83.01,83.03,4377.0,83.11,83.13,83.01,83.03,4377.0
2018-04-23 12:45:00,82.98,82.98,82.85,82.87,1100.0,82.98,82.98,82.85,82.87,1100.0
2018-04-23 12:50:00,82.88,82.99,82.88,82.92,4002.0,82.88,82.99,82.88,82.92,4002.0
2018-04-23 12:55:00,82.93,83.0,82.9,82.97,4300.0,82.93,83.0,82.9,82.97,4300.0
2018-04-23 13:00:00,83.0,83.04,82.98,83.03,4600.0,83.0,83.04,82.98,83.03,4600.0
2018-04-23 13:05:00,83.07,83.08,83.02,83.06,2200.0,83.07,83.08,83.02,83.06,2200.0
2018-04-23 13:10:00,83.05,83.13,83.0,83.04,4488.0,83.05,83.13,83.0,83.04,4488.0
2018-04-23 13:15:00,83.02,83.03,82.93,83.01,3196.0,83.02,83.03,82.93,83.01,3196.0
2018-04-23 13:20:00,83.01,83.01,82.94,82.95,1200.0,83.01,83.01,82.94,82.95,1200.0
2018-04-23 13:25:00,82.94,83.0,82.9,82.93,1759.0,82.94,83.0,82.9,82.93,1759.0
2018-04-23 13:30:00,82.95,82.99,82.91,82.91,1300.0,82.95,82.99,82.91,82.91,1300.0
2018-04-23 13:35:00,82.91,82.98,82.9,82.97,750.0,82.91,82.98,82.9,82.97,750.0
2018-04-23 13:40:00,83.0,83.0,82.88,82.88,5300.0,83.0,83.0,82.88,82.88,5300.0
2018-04-23 13:45:00,82.9,82.91,82.82,82.88,6313.0,82.9,82.91,82.82,82.88,6313.0
2018-04-23 13:50:00,82.89,82.92,82.85,82.9,5757.0,82.89,82.92,82.85,82.9,5757.0
2018-04-23 13:55:00,82.92,82.92,82.83,82.83,4448.0,82.92,82.92,82.83,82.83,4448.0
2018-04-23 14:00:00,82.81,82.86,82.75,82.75,3937.0,82.81,82.86,82.75,82.75,3937.0
2018-04-23 14:05:00,82.77,82.77,82.61,82.63,3369.0,82.77,82.77,82.61,82.63,3369.0
2018-04-23 14:10:00,82.58,82.66,82.56,82.57,2496.0,82.58,82.66,82.56,82.57,2496.0
2018-04-23 14:15:00,82.6,82.73,82.57,82.73,4600.0,82.6,82.73,82.57,82.73,4600.0
2018-04-23 14:20:00,82.7,82.71,82.64,82.69,2900.0,82.7,82.71,82.64,82.69,2900.0
2018-04-23 14:25:00,82.67,82.74,82.66,82.74,5584.0,82.67,82.74,82.66,82.74,5584.0
2018-04-23 14:30:00,82.72,82.79,82.71,82.77,3733.0,82.72,82.79,82.71,82.77,3733.0
2018-04-23 14:35:00,82.78,82.83,82.77,82.8,4205.0,82.78,82.83,82.77,82.8,4205.0
2018-04-23 14:40:00,82.84,82.86,82.75,82.79,9187.0,82.84,82.86,82.75,82.79,9187.0
2018-04-23 14:45:00,82.81,82.81,82.61,82.61,4500.0,82.81,82.81,82.61,82.61,4500.0
2018-04-23 14:50:00,82.62,82.67,82.56,82.57,5800.0,82.62,82.67,82.56,82.57,5800.0
2018-04-23 14:55:00,82.56,82.67,82.56,82.65,10900.0,82.56,82.67,82.56,82.65,10900.0
2018-04-23 15:00:00,82.64,82.79,82.64,82.76,3461.0,82.64,82.79,82.64,82.76,3461.0
2018-04-23 15:05:00,82.76,82.83,82.72,82.79,4270.0,82.76,82.83,82.72,82.79,4270.0
2018-04-23 15:10:00,82.79,82.83,82.73,82.73,8249.0,82.79,82.83,82.73,82.73,8249.0
2018-04-23 15:15:00,82.72,82.74,82.68,82.7,9000.0,82.72,82.74,82.68,82.7,9000.0
2018-04-23 15:20:00,82.7,82.75,82.64,82.66,11586.0,82.7,82.75,82.64,82.66,11586.0
2018-04-23 15:25:00,82.66,82.73,82.66,82.73,5167.0,82.66,82.73,82.66,82.73,5167.0
2018-04-23 15:30:00,82.73,82.74,82.69,82.7,9531.0,82.73,82.74,82.69,82.7,9531.0
2018-04-23 15:35:00,82.7,82.71,82.58,82.59,22481.0,82.7,82.71,82.58,82.59,22481.0
2018-04-23 15:40:00,82.59,82.65,82.58,82.64,15844.0,82.59,82.65,82.58,82.64,15844.0
2018-04-23 15:45:00,82.65,82.72,82.64,82.69,18106.0,82.65,82.72,82.64,82.69,18106.0
2018-04-23 15:50:00,82.69,82.78,82.6,82.61,61010.0,82.69,82.78,82.6,82.61,61010.0
2018-04-23 15:55:00,82.61,82.69,82.55,82.6,108327.0,82.61,82.69,82.55,82.6,108327.0
2018-04-24 09:30:00,83.48,84.01,83.44,83.89,24398.0,83.48,84.01,83.44,83.89,24398.0
2018-04-24 09:35:00,83.81,84.68,83.81,84.66,23966.0,83.81,84.68,83.81,84.66,23966.0
2018-04-24 09:40:00,84.78,84.91,84.37,84.91,18464.0,84.78,84.91,84.37,84.91,18464.0
2018-04-24 09:45:00,84.8,84.98,84.58,84.84,22710.0,84.8,84.98,84.58,84.84,22710.0
2018-04-24 09:50:00,84.92,84.92,84.31,84.32,16106.0,84.92,84.92,84.31,84.32,16106.0
2018-04-24 09:55:00,84.26,84.57,84.19,84.57,14350.0,84.26,84.57,84.19,84.57,14350.0
2018-04-24 10:00:00,84.52,84.78,84.42,84.78,7345.0,84.52,84.78,84.42,84.78,7345.0
2018-04-24 10:05:00,84.7,85.12,84.7,84.92,14593.0,84.7,85.12,84.7,84.92,14593.0
2018-04-24 10:10:00,84.96,85.1,84.73,84.78,9682.0,84.96,85.1,84.73,84.78,9682.0
2018-04-24 10:15:00,84.76,84.87,84.55,84.66,17222.0,84.76,84.87,84.55,84.66,17222.0
2018-04-24 10:20:00,84.74,84.79,84.49,84.59,5579.0,84.74,84.79,84.49,84.59,5579.0
2018-04-24 10:25:00,84.62,84.75,84.57,84.6,5364.0,84.62,84.75,84.57,84.6,5364.0
2018-04-24 10:30:00,84.54,84.65,84.37,84.59,46975.0,84.54,84.65,84.37,84.59,46975.0
2018-04-24 10:35:00,84.56,84.66,84.46,84.66,20817.0,84.56,84.66,84.46,84.66,20817.0
2018-04-24 10:40:00,84.61,84.69,84.52,84.64,8075.0,84.61,84.69,84.52,84.64,8075.0
2018-04-24 10:45:00,84.64,84.82,84.5,84.82,6581.0,84.64,84.82,84.5,84.82,6581.0
2018-04-24 10:50:00,84.81,84.96,84.81,84.96,6156.0,84.81,84.96,84.81,84.96,6156.0
2018-04-24 10:55:00,84.93,84.94,84.64,84.69,3958.0,84.93,84.94,84.64,84.69,3958.0
2018-04-24 11:00:00,84.64,84.74,84.39,84.44,6486.0,84.64,84.74,84.39,84.44,6486.0
2018-04-24 11:05:00,84.46,84.67,84.35,84.66,22656.0,84.46,84.67,84.35,84.66,22656.0
2018-04-24 11:10:00,84.65,84.69,84.52,84.63,11664.0,84.65,84.69,84.52,84.63,11664.0
2018-04-24 11:15:00,84.64,84.64,84.44,84.57,12359.0,84.64,84.64,84.44,84.57,12359.0
2018-04-24 11:20:00,84.58,84.71,84.56,84.58,9922.0,84.58,84.71,84.56,84.58,9922.0
2018-04-24 11:25:00,84.56,84.77,84.54,84.77,8726.0,84.56,84.77,84.54,84.77,8726.0
2018-04-24 11:30:00,84.74,84.83,84.63,84.81,6201.0,84.74,84.83,84.63,84.81,6201.0
2018-04-24 11:35:00,84.85,84.85,84.64,84.77,6298.0,84.85,84.85,84.64,84.77,6298.0
2018-04-24 11:40:00,84.81,84.9,84.81,84.9,4500.0,84.81,84.9,84.81,84.9,4500.0
2018-04-24 11:45:00,84.91,84.95,84.72,84.79,6550.0,84.91,84.95,84.72,84.79,6550.0
2018-04-24 11:50:00,84.79,84.83,84.61,84.66,7900.0,84.79,84.83,84.61,84.66,7900.0
2018-04-24 11:55:00,84.67,84.68,84.6,84.6,6886.0,84.67,84.68,84.6,84.6,6886.0
2018-04-24 12:00:00,84.58,84.69,84.52,84.69,7222.0,84.58,84.69,84.52,84.69,7222.0
2018-04-24 12:05:00,84.66,84.68,84.51,84.53,8780.0,84.66,84.68,84.51,84.53,8780.0
2018-04-24 12:10:00,84.46,84.51,84.35,84.35,2819.0,84.46,84.51,84.35,84.35,2819.0
2018-04-24 12:15:00,84.25,84.3,84.12,84.17,4861.0,84.25,84.3,84.12,84.17,4861.0
2018-04-24 12:20:00,84.16,84.22,84.07,84.09,2597.0,84.16,84.22,84.07,84.09,2597.0
2018-04-24 12:25:00,84.07,84.11,83.88,83.96,6779.0,84.07,84.11,83.88,83.96,6779.0
2018-04-24 12:30:00,83.95,83.95,83.79,83.79,6340.0,83.95,83.95,83.79,83.79,6340.0
2018-04-24 12:35:00,83.78,83.87,83.75,83.87,3602.0,83.78,83.87,83.75,83.87,3602.0
2018-04-24 12:40:00,83.87,83.88,83.74,83.85,6400.0,83.87,83.88,83.74,83.85,6400.0
2018-04-24 12:45:00,83.83,83.91,83.78,83.91,4500.0,83.83,83.91,83.78,83.91,4500.0
2018-04-24 12:50:00,83.91,83.92,83.82,83.82,5401.0,83.91,83.92,83.82,83.82,5401.0
2018-04-24 12:55:00,83.83,83.88,83.77,83.8,31268.0,83.83,83.88,83.77,83.8,31268.0
2018-04-24 13:00:00,83.78,84.04,83.78,83.94,29474.0,83.78,84.04,83.78,83.94,29474.0
2018-04-24 13:05:00,83.94,84.01,83.86,84.0,8270.0,83.94,84.01,83.86,84.0,8270.0
2018-04-24 13:10:00,83.98,84.04,83.93,84.0,8459.0,83.98,84.04,83.93,84.0,8459.0
2018-04-24 13:15:00,84.0,84.01,83.92,83.92,10143.0,84.0,84.01,83.92,83.92,10143.0
2018-04-24 13:20:00,83.95,83.96,83.8,83.8,6140.0,83.95,83.96,83.8,83.8,6140.0
2018-04-24 13:25:00,83.79,83.83,83.63,83.63,2789.0,83.79,83.83,83.63,83.63,2789.0
2018-04-24 13:30:00,83.63,83.72,83.58,83.58,3759.0,83.63,83.72,83.58,83.58,3759.0
2018-04-24 13:35:00,83.58,83.59,83.46,83.51,4995.0,83.58,83.59,83.46,83.51,4995.0
2018-04-24 13:40:00,83.49,83.62,83.47,83.58,5261.0,83.49,83.62,83.47,83.58,5261.0
2018-04-24 13:45:00,83.54,83.69,83.52,83.59,7170.0,83.54,83.69,83.52,83.59,7170.0
2018-04-24 13:50:00,83.62,83.63,83.26,83.38,6099.0,83.62,83.63,83.26,83.38,6099.0
2018-04-24 13:55:00,83.34,83.43,83.28,83.37,6604.0,83.34,83.43,83.28,83.37,6604.0
2018-04-24 14:00:00,83.36,83.36,83.08,83.08,8290.0,83.36,83.36,83.08,83.08,8290.0
2018-04-24 14:05:00,83.08,83.22,83.03,83.22,8280.0,83.08,83.22,83.03,83.22,8280.0
2018-04-24 14:10:00,83.25,83.35,83.23,83.24,5673.0,83.25,83.35,83.23,83.24,5673.0
2018-04-24 14:15:00,83.22,83.22,83.02,83.1,7547.0,83.22,83.22,83.02,83.1,7547.0
2018-04-24 14:20:00,83.09,83.4,83.09,83.36,13682.0,83.09,83.4,83.09,83.36,13682.0
2018-04-24 14:25:00,83.33,83.54,83.1,83.1,29834.0,83.33,83.54,83.1,83.1,29834.0
2018-04-24 14:30:00,83.11,83.29,83.11,83.29,12724.0,83.11,83.29,83.11,83.29,12724.0
2018-04-24 14:35:00,83.27,83.4,83.26,83.32,29116.0,83.27,83.4,83.26,83.32,29116.0
2018-04-24 14:40:00,83.32,83.56,83.31,83.5,19030.0,83.32,83.56,83.31,83.5,19030.0
2018-04-24 14:45:00,83.52,83.66,83.43,83.66,13139.0,83.52,83.66,83.43,83.66,13139.0
2018-04-24 14:50:00,83.66,83.97,83.5,83.54,24284.0,83.66,83.97,83.5,83.54,24284.0
2018-04-24 14:55:00,83.57,83.77,83.54,83.74,16809.0,83.57,83.77,83.54,83.74,16809.0
2018-04-24 15:00:00,83.75,83.78,83.57,83.71,15775.0,83.75,83.78,83.57,83.71,15775.0
2018-04-24 15:05:00,83.73,83.78,83.67,83.67,18575.0,83.73,83.78,83.67,83.67,18575.0
2018-04-24 15:10:00,83.68,84.04,83.63,83.89,46280.0,83.68,84.04,83.63,83.89,46280.0
2018-04-24 15:15:00,83.9,83.95,83.82,83.82,28426.0,83.9,83.95,83.82,83.82,28426.0
2018-04-24 15:20:00,83.82,84.04,83.8,84.03,48358.0,83.82,84.04,83.8,84.03,48358.0
2018-04-24 15:25:00,84.01,84.01,83.8,83.8,20407.0,84.01,84.01,83.8,83.8,20407.0
2018-04-24 15:30:00,83.81,83.81,83.72,83.74,32152.0,83.81,83.81,83.72,83.74,32152.0
2018-04-24 15:35:00,83.75,84.0,83.74,83.96,59861.0,83.75,84.0,83.74,83.96,59861.0
2018-04-24 15:40:00,83.96,84.03,83.68,83.75,49990.0,83.96,84.03,83.68,83.75,49990.0
2018-04-24 15:45:00,83.76,84.24,83.76,84.2,43402.0,83.76,84.24,83.76,84.2,43402.0
2018-04-24 15:50:00,84.2,84.27,84.09,84.11,62517.0,84.2,84.27,84.09,84.11,62517.0
2018-04-24 15:55:00,84.11,84.13,83.91,84.04,98974.0,84.11,84.13,83.91,84.04,98974.0
2018-04-25 09:30:00,83.94,84.97,83.84,83.99,6712.0,83.94,84.97,83.84,83.99,6712.0
2018-04-25 09:35:00,83.78,83.82,83.47,83.56,5450.0,83.78,83.82,83.47,83.56,5450.0
2018-04-25 09:40:00,83.47,83.59,83.02,83.03,3779.0,83.47,83.59,83.02,83.03,3779.0
2018-04-25 09:45:00,83.1,83.18,82.94,83.06,8774.0,83.1,83.18,82.94,83.06,8774.0
2018-04-25 09:50:00,83.06,83.11,82.8,82.98,6471.0,83.06,83.11,82.8,82.98,6471.0
2018-04-25 09:55:00,83.0,83.1,82.69,82.8,25271.0,83.0,83.1,82.69,82.8,25271.0
2018-04-25 10:00:00,82.83,82.87,82.55,82.61,9421.0,82.83,82.87,82.55,82.61,9421.0
2018-04-25 10:05:00,82.65,82.73,82.51,82.62,17433.0,82.65,82.73,82.51,82.62,17433.0
2018-04-25 10:10:00,82.63,82.72,82.5,82.68,12198.0,82.63,82.72,82.5,82.68,12198.0
2018-04-25 10:15:00,82.69,82.72,82.45,82.53,6200.0,82.69,82.72,82.45,82.53,6200.0
2018-04-25 10:20:00,82.38,82.87,82.38,82.86,10241.0,82.38,82.87,82.38,82.86,10241.0
2018-04-25 10:25:00,82.89,82.94,82.71,82.82,53847.0,82.89,82.94,82.71,82.82,53847.0
2018-04-25 10:30:00,82.82,82.92,82.79,82.85,20306.0,82.82,82.92,82.79,82.85,20306.0
2018-04-25 10:35:00,82.88,83.03,82.81,82.84,21087.0,82.88,83.03,82.81,82.84,21087.0
2018-04-25 10:40:00,82.83,82.99,82.79,82.98,13442.0,82.83,82.99,82.79,82.98,13442.0
2018-04-25 10:45:00,83.03,83.03,82.82,82.9,17364.0,83.03,83.03,82.82,82.9,17364.0
2018-04-25 10:50:00,82.89,82.89,82.74,82.77,5626.0,82.89,82.89,82.74,82.77,5626.0
2018-04-25 10:55:00,82.77,82.96,82.77,82.95,6714.0,82.77,82.96,82.77,82.95,6714.0
2018-04-25 11:00:00,82.97,83.16,82.89,83.16,24000.0,82.97,83.16,82.89,83.16,24000.0
2018-04-25 11:05:00,83.13,83.26,83.09,83.12,9559.0,83.13,83.26,83.09,83.12,9559.0
2018-04-25 11:10:00,83.11,83.3,83.05,83.26,8400.0,83.11,83.3,83.05,83.26,8400.0
2018-04-25 11:15:00,83.28,83.34,83.17,83.17,7600.0,83.28,83.34,83.17,83.17,7600.0
2018-04-25 11:20:00,83.19,83.55,83.19,83.46,13490.0,83.19,83.55,83.19,83.46,13490.0
2018-04-25 11:25:00,83.46,83.69,83.46,83.67,8519.0,83.46,83.69,83.46,83.67,8519.0
2018-04-25 11:30:00,83.65,83.68,83.5,83.53,33565.0,83.65,83.68,83.5,83.53,33565.0
2018-04-25 11:35:00,83.57,83.61,83.49,83.55,10442.0,83.57,83.61,83.49,83.55,10442.0
2018-04-25 11:40:00,83.53,83.53,83.47,83.48,3721.0,83.53,83.53,83.47,83.48,3721.0
2018-04-25 11:45:00,83.53,83.72,83.51,83.59,11660.0,83.53,83.72,83.51,83.59,11660.0
2018-04-25 11:50:00,83.59,83.72,83.59,83.71,9000.0,83.59,83.72,83.59,83.71,9000.0
2018-04-25 11:55:00,83.7,83.71,83.57,83.62,10567.0,83.7,83.71,83.57,83.62,10567.0
2018-04-25 12:00:00,83.6,83.7,83.6,83.61,6250.0,83.6,83.7,83.6,83.61,6250.0
2018-04-25 12:05:00,83.57,83.64,83.54,83.54,11423.0,83.57,83.64,83.54,83.54,11423.0
2018-04-25 12:10:00,83.52,83.67,83.5,83.64,4939.0,83.52,83.67,83.5,83.64,4939.0
2018-04-25 12:15:00,83.62,83.72,83.61,83.69,3000.0,83.62,83.72,83.61,83.69,3000.0
2018-04-25 12:20:00,83.81,85.27,83.72,83.84,12197.0,83.81,85.27,83.72,83.84,12197.0
2018-04-25 12:25:00,83.84,83.97,83.8,83.82,5904.0,83.84,83.97,83.8,83.82,5904.0
2018-04-25 12:30:00,83.79,83.97,83.79,83.97,3431.0,83.79,83.97,83.79,83.97,3431.0
2018-04-25 12:35:00,83.94,84.03,83.91,84.03,4245.0,83.94,84.03,83.91,84.03,4245.0
2018-04-25 12:40:00,83.99,83.99,83.93,83.95,2400.0,83.99,83.99,83.93,83.95,2400.0
2018-04-25 12:45:00,83.96,84.0,83.87,83.9,3469.0,83.96,84.0,83.87,83.9,3469.0
2018-04-25 12:50:00,83.82,83.83,83.74,83.83,3275.0,83.82,83.83,83.74,83.83,3275.0
2018-04-25 12:55:00,83.83,83.83,83.71,83.78,3300.0,83.83,83.83,83.71,83.78,3300.0
2018-04-25 13:00:00,83.77,83.96,83.77,83.84,2400.0,83.77,83.96,83.77,83.84,2400.0
2018-04-25 13:05:00,83.84,83.9,83.84,83.87,2472.0,83.84,83.9,83.84,83.87,2472.0
2018-04-25 13:10:00,83.87,83.87,83.75,83.75,1700.0,83.87,83.87,83.75,83.75,1700.0
2018-04-25 13:15:00,83.72,83.81,83.7,83.71,4063.0,83.72,83.81,83.7,83.71,4063.0
2018-04-25 13:20:00,83.72,83.75,83.68,83.7,74972.0,83.72,83.75,83.68,83.7,74972.0
2018-04-25 13:25:00,83.69,83.84,83.69,83.8,13856.0,83.69,83.84,83.69,83.8,13856.0
2018-04-25 13:30:00,83.82,83.94,83.74,83.89,24463.0,83.82,83.94,83.74,83.89,24463.0
2018-04-25 13:35:00,83.89,83.89,83.77,83.83,21734.0,83.89,83.89,83.77,83.83,21734.0
2018-04-25 13:40:00,83.81,83.88,83.77,83.77,28610.0,83.81,83.88,83.77,83.77,28610.0
2018-04-25 13:45:00,83.76,83.76,83.62,83.64,2600.0,83.76,83.76,83.62,83.64,2600.0
2018-04-25 13:50:00,83.64,83.75,83.64,83.72,4100.0,83.64,83.75,83.64,83.72,4100.0
2018-04-25 13:55:00,83.78,83.8,83.69,83.7,13197.0,83.78,83.8,83.69,83.7,13197.0
2018-04-25 14:00:00,83.68,83.71,83.59,83.64,5552.0,83.68,83.71,83.59,83.64,5552.0
2018-04-25 14:05:00,83.67,83.72,83.57,83.62,65690.0,83.67,83.72,83.57,83.62,65690.0
2018-04-25 14:10:00,83.61,83.64,83.49,83.5,9113.0,83.61,83.64,83.49,83.5,9113.0
2018-04-25 14:15:00,83.51,83.65,83.51,83.56,6300.0,83.51,83.65,83.51,83.56,6300.0
2018-04-25 14:20:00,83.56,83.56,83.42,83.42,3846.0,83.56,83.56,83.42,83.42,3846.0
2018-04-25 14:25:00,83.42,83.56,83.42,83.51,7600.0,83.42,83.56,83.42,83.51,7600.0
2018-04-25 14:30:00,83.51,83.68,83.45,83.67,7054.0,83.51,83.68,83.45,83.67,7054.0
2018-04-25 14:35:00,83.69,83.8,83.66,83.69,5739.0,83.69,83.8,83.66,83.69,5739.0
2018-04-25 14:40:00,83.68,83.71,83.64,83.65,7440.0,83.68,83.71,83.64,83.65,7440.0
2018-04-25 14:45:00,83.65,83.75,83.56,83.72,3700.0,83.65,83.75,83.56,83.72,3700.0
2018-04-25 14:50:00,83.75,83.75,83.64,83.65,14237.0,83.75,83.75,83.64,83.65,14237.0
2018-04-25 14:55:00,83.65,83.75,83.63,83.73,23600.0,83.65,83.75,83.63,83.73,23600.0
2018-04-25 15:00:00,83.73,83.73,83.63,83.67,39886.0,83.73,83.73,83.63,83.67,39886.0
2018-04-25 15:05:00,83.67,83.69,83.64,83.65,13890.0,83.67,83.69,83.64,83.65,13890.0
2018-04-25 15:10:00,83.67,83.72,83.65,83.71,5098.0,83.67,83.72,83.65,83.71,5098.0
2018-04-25 15:15:00,83.72,83.83,83.66,83.66,5783.0,83.72,83.83,83.66,83.66,5783.0
2018-04-25 15:20:00,83.64,83.7,83.6,83.69,8399.0,83.64,83.7,83.6,83.69,8399.0
2018-04-25 15:25:00,83.7,83.72,83.62,83.7,9006.0,83.7,83.72,83.62,83.7,9006.0
2018-04-25 15:30:00,83.67,83.79,83.66,83.72,13437.0,83.67,83.79,83.66,83.72,13437.0
2018-04-25 15:35:00,83.72,83.73,83.59,83.59,14030.0,83.72,83.73,83.59,83.59,14030.0
2018-04-25 15:40:00,83.57,83.6,83.49,83.52,13649.0,83.57,83.6,83.49,83.52,13649.0
2018-04-25 15:45:00,83.5,83.51,83.43,83.49,18235.0,83.5,83.51,83.43,83.49,18235.0
2018-04-25 15:50:00,83.48,83.63,83.47,83.63,25089.0,83.48,83.63,83.47,83.63,25089.0
2018-04-25 15:55:00,83.62,83.78,83.59,83.75,51342.0,83.62,83.78,83.59,83.75,51342.0
2018-04-26 09:30:00,84.08,84.38,83.74,84.11,12567.0,84.08,84.38,83.74,84.11,12567.0
2018-04-26 09:35:00,83.94,84.09,83.67,83.84,8700.0,83.94,84.09,83.67,83.84,8700.0
2018-04-26 09:40:00,83.9,84.19,83.78,84.19,2400.0,83.9,84.19,83.78,84.19,2400.0
2018-04-26 09:45:00,84.2,84.38,84.16,84.31,4852.0,84.2,84.38,84.16,84.31,4852.0
2018-04-26 09:50:00,84.34,84.49,84.21,84.3,3839.0,84.34,84.49,84.21,84.3,3839.0
2018-04-26 09:55:00,84.42,84.62,84.4,84.46,9436.0,84.42,84.62,84.4,84.46,9436.0
2018-04-26 10:00:00,84.39,84.6,84.18,84.54,4021.0,84.39,84.6,84.18,84.54,4021.0
2018-04-26 10:05:00,84.65,84.82,84.6,84.79,6427.0,84.65,84.82,84.6,84.79,6427.0
2018-04-26 10:10:00,84.79,85.26,84.79,85.22,17600.0,84.79,85.26,84.79,85.22,17600.0
2018-04-26 10:15:00,85.2,85.24,85.04,85.24,63622.0,85.2,85.24,85.04,85.24,63622.0
2018-04-26 10:20:00,85.23,85.23,84.95,84.98,21272.0,85.23,85.23,84.95,84.98,21272.0
2018-04-26 10:25:00,85.0,85.11,84.99,85.09,2432.0,85.0,85.11,84.99,85.09,2432.0
2018-04-26 10:30:00,85.14,85.15,84.95,84.95,2600.0,85.14,85.15,84.95,84.95,2600.0
2018-04-26 10:35:00,84.97,85.04,84.95,84.96,7494.0,84.97,85.04,84.95,84.96,7494.0
2018-04-26 10:40:00,84.94,84.94,84.78,84.82,2912.0,84.94,84.94,84.78,84.82,2912.0
2018-04-26 10:45:00,84.84,84.96,84.81,84.85,3218.0,84.84,84.96,84.81,84.85,3218.0
2018-04-26 10:50:00,84.81,85.06,84.81,85.06,4650.0,84.81,85.06,84.81,85.06,4650.0
2018-04-26 10:55:00,85.15,85.22,85.11,85.18,3201.0,85.15,85.22,85.11,85.18,3201.0
2018-04-26 11:00:00,85.23,85.28,85.17,85.23,4052.0,85.23,85.28,85.17,85.23,4052.0
2018-04-26 11:05:00,85.18,85.35,85.18,85.23,2600.0,85.18,85.35,85.18,85.23,2600.0
2018-04-26 11:10:00,85.25,85.4,85.25,85.38,47238.0,85.25,85.4,85.25,85.38,47238.0
2018-04-26 11:15:00,85.33,85.33,85.12,85.25,9200.0,85.33,85.33,85.12,85.25,9200.0
2018-04-26 11:20:00,85.28,85.35,85.23,85.33,14853.0,85.28,85.35,85.23,85.33,14853.0
2018-04-26 11:25:00,85.33,85.58,85.3,85.58,10034.0,85.33,85.58,85.3,85.58,10034.0
2018-04-26 11:30:00,85.58,85.58,85.33,85.33,5621.0,85.58,85.58,85.33,85.33,5621.0
2018-04-26 11:35:00,85.24,85.28,85.2,85.2,2100.0,85.24,85.28,85.2,85.2,2100.0
2018-04-26 11:40:00,85.16,85.16,85.09,85.13,2200.0,85.16,85.16,85.09,85.13,2200.0
2018-04-26 11:45:00,85.14,85.23,85.09,85.17,2194.0,85.14,85.23,85.09,85.17,2194.0
2018-04-26 11:50:00,85.14,85.15,84.95,85.01,9792.0,85.14,85.15,84.95,85.01,9792.0
2018-04-26 11:55:00,85.0,85.17,84.99,85.15,10600.0,85.0,85.17,84.99,85.15,10600.0
2018-04-26 12:00:00,85.14,85.23,85.13,85.2,3800.0,85.14,85.23,85.13,85.2,3800.0
2018-04-26 12:05:00,85.15,85.2,85.13,85.19,2776.0,85.15,85.2,85.13,85.19,2776.0
2018-04-26 12:10:00,85.16,85.22,85.14,85.16,2000.0,85.16,85.22,85.14,85.16,2000.0
2018-04-26 12:15:00,85.16,85.22,85.13,85.14,4259.0,85.16,85.22,85.13,85.14,4259.0
2018-04-26 12:20:00,85.18,85.22,85.14,85.19,3948.0,85.18,85.22,85.14,85.19,3948.0
2018-04-26 12:25:00,85.19,85.26,85.17,85.17,2762.0,85.19,85.26,85.17,85.17,2762.0
2018-04-26 12:30:00,85.21,85.21,85.18,85.2,2021.0,85.21,85.21,85.18,85.2,2021.0
2018-04-26 12:35:00,85.18,85.3,85.17,85.3,2590.0,85.18,85.3,85.17,85.3,2590.0
2018-04-26 12:40:00,85.27,85.27,85.2,85.25,1800.0,85.27,85.27,85.2,85.25,1800.0
2018-04-26 12:45:00,85.26,85.28,85.16,85.21,2500.0,85.26,85.28,85.16,85.21,2500.0
2018-04-26 12:50:00,85.19,85.24,85.17,85.19,2000.0,85.19,85.24,85.17,85.19,2000.0
2018-04-26 12:55:00,85.2,85.2,85.12,85.12,3602.0,85.2,85.2,85.12,85.12,3602.0
2018-04-26 13:00:00,85.11,85.25,85.11,85.25,2000.0,85.11,85.25,85.11,85.25,2000.0
2018-04-26 13:05:00,85.25,85.26,85.21,85.25,2200.0,85.25,85.26,85.21,85.25,2200.0
2018-04-26 13:10:00,85.21,85.35,85.18,85.34,2800.0,85.21,85.35,85.18,85.34,2800.0
2018-04-26 13:15:00,85.28,85.35,85.26,85.35,2300.0,85.28,85.35,85.26,85.35,2300.0
2018-04-26 13:20:00,85.33,85.37,85.31,85.37,2100.0,85.33,85.37,85.31,85.37,2100.0
2018-04-26 13:25:00,85.4,85.4,85.34,85.36,1400.0,85.4,85.4,85.34,85.36,1400.0
2018-04-26 13:30:00,85.33,85.47,85.31,85.47,4500.0,85.33,85.47,85.31,85.47,4500.0
2018-04-26 13:35:00,85.5,85.5,85.35,85.36,1400.0,85.5,85.5,85.35,85.36,1400.0
2018-04-26 13:40:00,85.32,85.36,85.32,85.35,3145.0,85.32,85.36,85.32,85.35,3145.0
2018-04-26 13:45:00,85.34,85.42,85.32,85.42,3358.0,85.34,85.42,85.32,85.42,3358.0
2018-04-26 13:50:00,85.44,85.56,85.39,85.55,5063.0,85.44,85.56,85.39,85.55,5063.0
2018-04-26 13:55:00,85.55,85.58,85.5,85.57,1700.0,85.55,85.58,85.5,85.57,1700.0
2018-04-26 14:00:00,85.53,85.56,85.46,85.51,2210.0,85.53,85.56,85.46,85.51,2210.0
2018-04-26 14:05:00,85.5,85.5,85.38,85.46,2800.0,85.5,85.5,85.38,85.46,2800.0
2018-04-26 14:10:00,85.48,85.52,85.43,85.47,3615.0,85.48,85.52,85.43,85.47,3615.0
2018-04-26 14:15:00,85.46,85.46,85.38,85.4,2336.0,85.46,85.46,85.38,85.4,2336.0
2018-04-26 14:20:00,85.37,85.41,85.37,85.38,1100.0,85.37,85.41,85.37,85.38,1100.0
2018-04-26 14:25:00,85.36,85.36,85.29,85.31,2700.0,85.36,85.36,85.29,85.31,2700.0
2018-04-26 14:30:00,85.32,85.39,85.32,85.37,1700.0,85.32,85.39,85.32,85.37,1700.0
2018-04-26 14:35:00,85.39,85.39,85.28,85.28,4008.0,85.39,85.39,85.28,85.28,4008.0
2018-04-26 14:40:00,85.3,85.45,85.29,85.45,2700.0,85.3,85.45,85.29,85.45,2700.0
2018-04-26 14:45:00,85.43,85.47,85.37,85.41,4216.0,85.43,85.47,85.37,85.41,4216.0
2018-04-26 14:50:00,85.39,85.39,85.36,85.38,1500.0,85.39,85.39,85.36,85.38,1500.0
2018-04-26 14:55:00,85.38,85.4,85.33,85.39,5857.0,85.38,85.4,85.33,85.39,5857.0
2018-04-26 15:00:00,85.42,85.56,85.42,85.55,5054.0,85.42,85.56,85.42,85.55,5054.0
2018-04-26 15:05:00,85.55,85.55,85.42,85.44,5791.0,85.55,85.55,85.42,85.44,5791.0
2018-04-26 15:10:00,85.45,85.59,85.45,85.59,7148.0,85.45,85.59,85.45,85.59,7148.0
2018-04-26 15:15:00,85.6,85.62,85.53,85.53,3691.0,85.6,85.62,85.53,85.53,3691.0
2018-04-26 15:20:00,85.48,85.51,85.2,85.41,41382.0,85.48,85.51,85.2,85.41,41382.0
2018-04-26 15:25:00,85.42,85.42,85.3,85.33,3650.0,85.42,85.42,85.3,85.33,3650.0
2018-04-26 15:30:00,85.33,85.49,85.33,85.49,10892.0,85.33,85.49,85.33,85.49,10892.0
2018-04-26 15:35:00,85.5,85.59,85.49,85.54,16043.0,85.5,85.59,85.49,85.54,16043.0
2018-04-26 15:40:00,85.53,85.59,85.45,85.58,24502.0,85.53,85.59,85.45,85.58,24502.0
2018-04-26 15:45:00,85.56,85.57,85.49,85.5,29689.0,85.56,85.57,85.49,85.5,29689.0
2018-04-26 15:50:00,85.49,85.5,85.37,85.45,49274.0,85.49,85.5,85.37,85.45,49274.0
2018-04-26 15:55:00,85.45,85.48,85.39,85.41,89316.0,85.45,85.48,85.39,85.41,89316.0
2018-04-27 09:30:00,85.47,85.6,85.33,85.5,13747.0,85.47,85.6,85.33,85.5,13747.0
2018-04-27 09:35:00,85.45,85.58,85.27,85.58,5720.0,85.45,85.58,85.27,85.58,5720.0
2018-04-27 09:40:00,85.42,85.78,85.26,85.41,7814.0,85.42,85.78,85.26,85.41,7814.0
2018-04-27 09:45:00,85.46,85.74,85.46,85.63,7709.0,85.46,85.74,85.46,85.63,7709.0
2018-04-27 09:50:00,85.66,85.67,85.12,85.17,5350.0,85.66,85.67,85.12,85.17,5350.0
2018-04-27 09:55:00,85.14,85.14,85.04,85.13,5000.0,85.14,85.14,85.04,85.13,5000.0
2018-04-27 10:00:00,85.09,85.23,85.06,85.19,28256.0,85.09,85.23,85.06,85.19,28256.0
2018-04-27 10:05:00,85.19,85.2,84.89,84.9,9270.0,85.19,85.2,84.89,84.9,9270.0
2018-04-27 10:10:00,84.84,84.85,84.69,84.85,15308.0,84.84,84.85,84.69,84.85,15308.0
2018-04-27 10:15:00,84.88,85.07,84.88,85.07,5322.0,84.88,85.07,84.88,85.07,5322.0
2018-04-27 10:20:00,85.02,85.09,84.9,84.9,9900.0,85.02,85.09,84.9,84.9,9900.0
2018-04-27 10:25:00,84.9,85.0,84.82,84.85,20798.0,84.9,85.0,84.82,84.85,20798.0
2018-04-27 10:30:00,84.86,85.0,84.79,84.94,24164.0,84.86,85.0,84.79,84.94,24164.0
2018-04-27 10:35:00,84.98,85.1,84.94,85.06,4618.0,84.98,85.1,84.94,85.06,4618.0
2018-04-27 10:40:00,85.03,85.16,84.98,85.16,4911.0,85.03,85.16,84.98,85.16,4911.0
2018-04-27 10:45:00,85.18,85.18,85.02,85.04,3600.0,85.18,85.18,85.02,85.04,3600.0
2018-04-27 10:50:00,85.01,85.03,84.9,84.9,2900.0,85.01,85.03,84.9,84.9,2900.0
2018-04-27 10:55:00,84.89,85.02,84.88,84.97,1800.0,84.89,85.02,84.88,84.97,1800.0
2018-04-27 11:00:00,85.02,85.08,85.02,85.06,1300.0,85.02,85.08,85.02,85.06,1300.0
2018-04-27 11:05:00,84.97,85.17,84.95,85.17,4465.0,84.97,85.17,84.95,85.17,4465.0
2018-04-27 11:10:00,85.17,85.36,85.1,85.31,3610.0,85.17,85.36,85.1,85.31,3610.0
2018-04-27 11:15:00,85.31,85.41,85.17,85.17,2500.0,85.31,85.41,85.17,85.17,2500.0
2018-04-27 11:20:00,85.21,85.29,85.14,85.24,2900.0,85.21,85.29,85.14,85.24,2900.0
2018-04-27 11:25:00,85.21,85.31,85.15,85.31,2500.0,85.21,85.31,85.15,85.31,2500.0
2018-04-27 11:30:00,85.28,85.28,85.12,85.18,2400.0,85.28,85.28,85.12,85.18,2400.0
2018-04-27 11:35:00,85.16,85.23,85.16,85.19,1900.0,85.16,85.23,85.16,85.19,1900.0
2018-04-27 11:40:00,85.17,85.17,85.09,85.14,1900.0,85.17,85.17,85.09,85.14,1900.0
2018-04-27 11:45:00,84.98,85.06,84.92,84.97,3509.0,84.98,85.06,84.92,84.97,3509.0
2018-04-27 11:50:00,84.95,84.99,84.9,84.99,5502.0,84.95,84.99,84.9,84.99,5502.0
2018-04-27 11:55:00,84.94,85.03,84.93,84.98,6700.0,84.94,85.03,84.93,84.98,6700.0
2018-04-27 12:00:00,85.02,85.1,84.99,85.06,8101.0,85.02,85.1,84.99,85.06,8101.0
2018-04-27 12:05:00,85.07,85.08,85.02,85.06,4751.0,85.07,85.08,85.02,85.06,4751.0
2018-04-27 12:10:00,85.09,85.12,85.01,85.1,7298.0,85.09,85.12,85.01,85.1,7298.0
2018-04-27 12:15:00,85.1,85.1,85.02,85.02,1000.0,85.1,85.1,85.02,85.02,1000.0
2018-04-27 12:20:00,85.03,85.04,84.95,84.98,3151.0,85.03,85.04,84.95,84.98,3151.0
2018-04-27 12:25:00,85.0,85.02,84.98,85.02,5700.0,85.0,85.02,84.98,85.02,5700.0
2018-04-27 12:30:00,84.97,85.03,84.9,84.9,2700.0,84.97,85.03,84.9,84.9,2700.0
2018-04-27 12:35:00,84.9,84.95,84.88,84.91,11900.0,84.9,84.95,84.88,84.91,11900.0
2018-04-27 12:40:00,84.92,84.98,84.9,84.96,1200.0,84.92,84.98,84.9,84.96,1200.0
2018-04-27 12:45:00,84.94,85.04,84.94,85.03,3300.0,84.94,85.04,84.94,85.03,3300.0
2018-04-27 12:50:00,85.0,85.1,84.96,85.1,2704.0,85.0,85.1,84.96,85.1,2704.0
2018-04-27 12:55:00,85.12,85.18,85.1,85.13,12051.0,85.12,85.18,85.1,85.13,12051.0
2018-04-27 13:00:00,85.1,85.15,85.1,85.1,2706.0,85.1,85.15,85.1,85.1,2706.0
2018-04-27 13:05:00,85.06,85.14,85.04,85.08,2604.0,85.06,85.14,85.04,85.08,2604.0
2018-04-27 13:10:00,85.09,85.13,85.09,85.13,2199.0,85.09,85.13,85.09,85.13,2199.0
2018-04-27 13:15:00,85.17,85.17,85.11,85.13,700.0,85.17,85.17,85.11,85.13,700.0
2018-04-27 13:20:00,85.11,85.11,85.07,85.08,800.0,85.11,85.11,85.07,85.08,800.0
2018-04-27 13:25:00,85.09,85.12,85.03,85.04,1943.0,85.09,85.12,85.03,85.04,1943.0
2018-04-27 13:30:00,85.06,85.06,84.99,84.99,2000.0,85.06,85.06,84.99,84.99,2000.0
2018-04-27 13:35:00,85.04,85.05,84.99,85.05,3200.0,85.04,85.05,84.99,85.05,3200.0
2018-04-27 13:40:00,85.06,85.1,84.99,85.01,4953.0,85.06,85.1,84.99,85.01,4953.0
2018-04-27 13:45:00,85.03,85.06,85.03,85.04,2728.0,85.03,85.06,85.03,85.04,2728.0
2018-04-27 13:50:00,85.05,85.1,85.05,85.07,2200.0,85.05,85.1,85.05,85.07,2200.0
2018-04-27 13:55:00,85.08,85.08,85.0,85.0,2232.0,85.08,85.08,85.0,85.0,2232.0
2018-04-27 14:00:00,85.01,85.05,84.98,85.03,8229.0,85.01,85.05,84.98,85.03,8229.0
2018-04-27 14:05:00,85.06,85.09,85.05,85.05,2048.0,85.06,85.09,85.05,85.05,2048.0
2018-04-27 14:10:00,85.08,85.2,85.08,85.2,3457.0,85.08,85.2,85.08,85.2,3457.0
2018-04-27 14:15:00,85.23,85.26,85.18,85.18,948.0,85.23,85.26,85.18,85.18,948.0
2018-04-27 14:20:00,85.18,85.2,85.15,85.18,1749.0,85.18,85.2,85.15,85.18,1749.0
2018-04-27 14:25:00,85.21,85.24,85.2,85.22,3900.0,85.21,85.24,85.2,85.22,3900.0
2018-04-27 14:30:00,85.18,85.3,85.18,85.24,3100.0,85.18,85.3,85.18,85.24,3100.0
2018-04-27 14:35:00,85.26,85.26,85.21,85.22,1132.0,85.26,85.26,85.21,85.22,1132.0
2018-04-27 14:40:00,85.22,85.22,85.17,85.22,1804.0,85.22,85.22,85.17,85.22,1804.0
2018-04-27 14:45:00,85.23,85.25,85.16,85.19,2500.0,85.23,85.25,85.16,85.19,2500.0
2018-04-27 14:50:00,85.19,85.19,85.08,85.13,4300.0,85.19,85.19,85.08,85.13,4300.0
2018-04-27 14:55:00,85.13,85.15,85.07,85.09,5000.0,85.13,85.15,85.07,85.09,5000.0
2018-04-27 15:00:00,85.06,85.16,85.03,85.16,9511.0,85.06,85.16,85.03,85.16,9511.0
2018-04-27 15:05:00,85.15,85.16,85.11,85.13,3600.0,85.15,85.16,85.11,85.13,3600.0
2018-04-27 15:10:00,85.15,85.19,85.13,85.15,4600.0,85.15,85.19,85.13,85.15,4600.0
2018-04-27 15:15:00,85.16,85.17,85.11,85.11,2500.0,85.16,85.17,85.11,85.11,2500.0
2018-04-27 15:20:00,85.1,85.1,85.03,85.07,4400.0,85.1,85.1,85.03,85.07,4400.0
2018-04-27 15:25:00,85.07,85.1,85.01,85.1,11016.0,85.07,85.1,85.01,85.1,11016.0
2018-04-27 15:30:00,85.09,85.24,85.08,85.23,7421.0,85.09,85.24,85.08,85.23,7421.0
2018-04-27 15:35:00,85.21,85.22,85.18,85.22,6114.0,85.21,85.22,85.18,85.22,6114.0
2018-04-27 15:40:00,85.2,85.25,85.17,85.17,9826.0,85.2,85.25,85.17,85.17,9826.0
2018-04-27 15:45:00,85.19,85.33,85.19,85.28,13075.0,85.19,85.33,85.19,85.28,13075.0
2018-04-27 15:50:00,85.29,85.29,85.2,85.21,18099.0,85.29,85.29,85.2,85.21,18099.0
2018-04-27 15:55:00,85.21,85.28,85.18,85.2,41505.0,85.21,85.28,85.18,85.2,41505.0
2018-04-30 09:30:00,85.5,85.67,85.24,85.24,6701.0,85.5,85.67,85.24,85.24,6701.0
2018-04-30 09:35:00,85.45,85.48,85.36,85.44,1127.0,85.45,85.48,85.36,85.44,1127.0
2018-04-30 09:40:00,85.45,85.78,85.45,85.68,9483.0,85.45,85.78,85.45,85.68,9483.0
2018-04-30 09:45:00,85.68,85.86,85.65,85.74,17350.0,85.68,85.86,85.65,85.74,17350.0
2018-04-30 09:50:00,85.75,85.8,85.62,85.72,1800.0,85.75,85.8,85.62,85.72,1800.0
2018-04-30 09:55:00,85.69,85.73,85.55,85.56,6915.0,85.69,85.73,85.55,85.56,6915.0
2018-04-30 10:00:00,85.55,85.75,85.55,85.73,4220.0,85.55,85.75,85.55,85.73,4220.0
2018-04-30 10:05:00,85.73,85.78,85.71,85.71,2500.0,85.73,85.78,85.71,85.71,2500.0
2018-04-30 10:10:00,85.74,85.82,85.67,85.73,4504.0,85.74,85.82,85.67,85.73,4504.0
2018-04-30 10:15:00,85.77,85.77,85.59,85.59,1600.0,85.77,85.77,85.59,85.59,1600.0
2018-04-30 10:20:00,85.63,85.64,85.5,85.5,5236.0,85.63,85.64,85.5,85.5,5236.0
2018-04-30 10:25:00,85.46,85.8,85.46,85.79,3300.0,85.46,85.8,85.46,85.79,3300.0
2018-04-30 10:30:00,85.78,85.9,85.74,85.88,6575.0,85.78,85.9,85.74,85.88,6575.0
2018-04-30 10:35:00,85.87,85.89,85.81,85.87,14027.0,85.87,85.89,85.81,85.87,14027.0
2018-04-30 10:40:00,85.84,85.88,85.65,85.65,3742.0,85.84,85.88,85.65,85.65,3742.0
2018-04-30 10:45:00,85.67,85.67,85.62,85.67,2499.0,85.67,85.67,85.62,85.67,2499.0
2018-04-30 10:50:00,85.75,85.75,85.63,85.7,4700.0,85.75,85.75,85.63,85.7,4700.0
2018-04-30 10:55:00,85.68,85.82,85.64,85.79,3327.0,85.68,85.82,85.64,85.79,3327.0
2018-04-30 11:00:00,85.84,85.88,85.82,85.83,3200.0,85.84,85.88,85.82,85.83,3200.0
2018-04-30 11:05:00,85.85,85.88,85.78,85.8,6575.0,85.85,85.88,85.78,85.8,6575.0
2018-04-30 11:10:00,85.81,85.86,85.78,85.86,2995.0,85.81,85.86,85.78,85.86,2995.0
2018-04-30 11:15:00,85.87,85.87,85.78,85.78,4776.0,85.87,85.87,85.78,85.78,4776.0
2018-04-30 11:20:00,85.78,85.82,85.74,85.8,11055.0,85.78,85.82,85.74,85.8,11055.0
2018-04-30 11:25:00,85.8,85.85,85.78,85.78,3852.0,85.8,85.85,85.78,85.78,3852.0
2018-04-30 11:30:00,85.79,85.82,85.78,85.82,6644.0,85.79,85.82,85.78,85.82,6644.0
2018-04-30 11:35:00,85.78,85.79,85.54,85.54,9297.0,85.78,85.79,85.54,85.54,9297.0
2018-04-30 11:40:00,85.56,85.56,85.45,85.47,3300.0,85.56,85.56,85.45,85.47,3300.0
2018-04-30 11:45:00,85.45,85.53,85.33,85.5,31780.0,85.45,85.53,85.33,85.5,31780.0
2018-04-30 11:50:00,85.52,85.61,85.5,85.51,23489.0,85.52,85.61,85.5,85.51,23489.0
2018-04-30 11:55:00,85.5,85.57,85.32,85.51,39178.0,85.5,85.57,85.32,85.51,39178.0
2018-04-30 12:00:00,85.47,85.59,85.37,85.59,7586.0,85.47,85.59,85.37,85.59,7586.0
2018-04-30 12:05:00,85.51,85.65,85.49,85.5,9193.0,85.51,85.65,85.49,85.5,9193.0
2018-04-30 12:10:00,85.42,85.51,85.4,85.5,11460.0,85.42,85.51,85.4,85.5,11460.0
2018-04-30 12:15:00,85.5,85.53,85.5,85.5,10600.0,85.5,85.53,85.5,85.5,10600.0
2018-04-30 12:20:00,85.5,85.52,85.43,85.44,3656.0,85.5,85.52,85.43,85.44,3656.0
2018-04-30 12:25:00,85.39,85.45,85.35,85.44,6100.0,85.39,85.45,85.35,85.44,6100.0
2018-04-30 12:30:00,85.4,85.43,85.4,85.43,11739.0,85.4,85.43,85.4,85.43,11739.0
2018-04-30 12:35:00,85.4,85.43,85.4,85.4,2206.0,85.4,85.43,85.4,85.4,2206.0
2018-04-30 12:40:00,85.43,85.47,85.4,85.47,2250.0,85.43,85.47,85.4,85.47,2250.0
2018-04-30 12:45:00,85.42,85.5,85.39,85.49,8990.0,85.42,85.5,85.39,85.49,8990.0
2018-04-30 12:50:00,85.48,85.49,85.36,85.45,10906.0,85.48,85.49,85.36,85.45,10906.0
2018-04-30 12:55:00,85.45,85.56,85.45,85.56,7700.0,85.45,85.56,85.45,85.56,7700.0
2018-04-30 13:00:00,85.56,85.56,85.45,85.45,2777.0,85.56,85.56,85.45,85.45,2777.0
2018-04-30 13:05:00,85.48,85.52,85.47,85.52,1191.0,85.48,85.52,85.47,85.52,1191.0
2018-04-30 13:10:00,85.55,85.57,85.46,85.48,9110.0,85.55,85.57,85.46,85.48,9110.0
2018-04-30 13:15:00,85.48,85.62,85.48,85.55,5024.0,85.48,85.62,85.48,85.55,5024.0
2018-04-30 13:20:00,85.52,85.61,85.51,85.51,3954.0,85.52,85.61,85.51,85.51,3954.0
2018-04-30 13:25:00,85.54,85.6,85.52,85.57,1200.0,85.54,85.6,85.52,85.57,1200.0
2018-04-30 13:30:00,85.59,85.59,85.52,85.55,2006.0,85.59,85.59,85.52,85.55,2006.0
2018-04-30 13:35:00,85.53,85.61,85.51,85.56,2102.0,85.53,85.61,85.51,85.56,2102.0
2018-04-30 13:40:00,85.52,85.58,85.51,85.54,1513.0,85.52,85.58,85.51,85.54,1513.0
2018-04-30 13:45:00,85.57,85.58,85.55,85.58,1837.0,85.57,85.58,85.55,85.58,1837.0
2018-04-30 13:50:00,85.53,85.77,85.48,85.77,22243.0,85.53,85.77,85.48,85.77,22243.0
2018-04-30 13:55:00,85.72,85.75,85.7,85.74,6510.0,85.72,85.75,85.7,85.74,6510.0
2018-04-30 14:00:00,85.7,85.74,85.57,85.65,10764.0,85.7,85.74,85.57,85.65,10764.0
2018-04-30 14:05:00,85.66,85.66,85.6,85.62,9449.0,85.66,85.66,85.6,85.62,9449.0
2018-04-30 14:10:00,85.61,85.62,85.55,85.62,5138.0,85.61,85.62,85.55,85.62,5138.0
2018-04-30 14:15:00,85.64,85.71,85.62,85.63,4080.0,85.64,85.71,85.62,85.63,4080.0
2018-04-30 14:20:00,85.64,85.75,85.64,85.71,3500.0,85.64,85.75,85.64,85.71,3500.0
2018-04-30 14:25:00,85.71,85.85,85.7,85.83,2901.0,85.71,85.85,85.7,85.83,2901.0
2018-04-30 14:30:00,85.79,85.85,85.72,85.8,5828.0,85.79,85.85,85.72,85.8,5828.0
2018-04-30 14:35:00,85.76,85.83,85.76,85.77,4902.0,85.76,85.83,85.76,85.77,4902.0
2018-04-30 14:40:00,85.78,85.81,85.72,85.78,4614.0,85.78,85.81,85.72,85.78,4614.0
2018-04-30 14:45:00,85.79,85.79,85.68,85.76,5063.0,85.79,85.79,85.68,85.76,5063.0
2018-04-30 14:50:00,85.75,85.78,85.69,85.74,6813.0,85.75,85.78,85.69,85.74,6813.0
2018-04-30 14:55:00,85.74,85.8,85.64,85.66,5871.0,85.74,85.8,85.64,85.66,5871.0
2018-04-30 15:00:00,85.64,85.69,85.57,85.59,6640.0,85.64,85.69,85.57,85.59,6640.0
2018-04-30 15:05:00,85.58,85.68,85.58,85.64,6442.0,85.58,85.68,85.58,85.64,6442.0
2018-04-30 15:10:00,85.62,85.79,85.62,85.77,9291.0,85.62,85.79,85.62,85.77,9291.0
2018-04-30 15:15:00,85.76,85.84,85.69,85.75,9501.0,85.76,85.84,85.69,85.75,9501.0
2018-04-30 15:20:00,85.76,85.8,85.56,85.56,7347.0,85.76,85.8,85.56,85.56,7347.0
2018-04-30 15:25:00,85.58,85.7,85.58,85.68,9804.0,85.58,85.7,85.58,85.68,9804.0
2018-04-30 15:30:00,85.68,85.82,85.65,85.81,10638.0,85.68,85.82,85.65,85.81,10638.0
2018-04-30 15:35:00,85.79,85.82,85.72,85.79,14862.0,85.79,85.82,85.72,85.79,14862.0
2018-04-30 15:40:00,85.8,85.82,85.75,85.75,17271.0,85.8,85.82,85.75,85.75,17271.0
2018-04-30 15:45:00,85.75,85.83,85.75,85.77,20491.0,85.75,85.83,85.75,85.77,20491.0
2018-04-30 15:50:00,85.76,85.76,85.58,85.6,31096.0,85.76,85.76,85.58,85.6,31096.0
2018-04-30 15:55:00,85.59,85.65,85.48,85.48,82654.0,85.59,85.65,85.48,85.48,82654.0
2018-05-01 09:30:00,85.4,85.87,85.25,85.72,23461.0,85.4,85.87,85.25,85.72,23461.0
2018-05-01 09:35:00,85.72,85.72,85.28,85.28,8730.0,85.72,85.72,85.28,85.28,8730.0
2018-05-01 09:40:00,85.29,85.44,85.17,85.22,9599.0,85.29,85.44,85.17,85.22,9599.0
2018-05-01 09:45:00,85.28,85.55,85.28,85.44,10617.0,85.28,85.55,85.28,85.44,10617.0
2018-05-01 09:50:00,85.44,85.46,85.3,85.36,3000.0,85.44,85.46,85.3,85.36,3000.0
2018-05-01 09:55:00,85.39,85.58,85.38,85.51,3100.0,85.39,85.58,85.38,85.51,3100.0
2018-05-01 10:00:00,85.48,85.65,85.42,85.42,8801.0,85.48,85.65,85.42,85.42,8801.0
2018-05-01 10:05:00,85.42,85.42,85.22,85.22,4200.0,85.42,85.42,85.22,85.22,4200.0
2018-05-01 10:10:00,85.25,85.47,85.19,85.47,3505.0,85.25,85.47,85.19,85.47,3505.0
2018-05-01 10:15:00,85.5,85.5,85.39,85.46,1500.0,85.5,85.5,85.39,85.46,1500.0
2018-05-01 10:20:00,85.53,85.63,85.44,85.44,4300.0,85.53,85.63,85.44,85.44,4300.0
2018-05-01 10:25:00,85.43,85.54,85.41,85.51,3800.0,85.43,85.54,85.41,85.51,3800.0
2018-05-01 10:30:00,85.49,85.57,85.42,85.51,2997.0,85.49,85.57,85.42,85.51,2997.0
2018-05-01 10:35:00,85.48,85.53,85.43,85.43,3825.0,85.48,85.53,85.43,85.43,3825.0
2018-05-01 10:40:00,85.49,85.62,85.46,85.5,3200.0,85.49,85.62,85.46,85.5,3200.0
2018-05-01 10:45:00,85.61,85.63,85.44,85.5,4025.0,85.61,85.63,85.44,85.5,4025.0
2018-05-01 10:50:00,85.5,85.51,85.33,85.35,2480.0,85.5,85.51,85.33,85.35,2480.0
2018-05-01 10:55:00,85.41,85.44,85.31,85.32,3000.0,85.41,85.44,85.31,85.32,3000.0
2018-05-01 11:00:00,85.27,85.34,85.25,85.29,12335.0,85.27,85.34,85.25,85.29,12335.0
2018-05-01 11:05:00,85.3,85.36,85.27,85.3,8438.0,85.3,85.36,85.27,85.3,8438.0
2018-05-01 11:10:00,85.34,85.44,85.34,85.44,3000.0,85.34,85.44,85.34,85.44,3000.0
2018-05-01 11:15:00,85.45,85.57,85.43,85.46,2900.0,85.45,85.57,85.43,85.46,2900.0
2018-05-01 11:20:00,85.51,85.63,85.51,85.6,3220.0,85.51,85.63,85.51,85.6,3220.0
2018-05-01 11:25:00,85.56,85.72,85.51,85.69,3200.0,85.56,85.72,85.51,85.69,3200.0
2018-05-01 11:30:00,85.66,85.7,85.51,85.56,3100.0,85.66,85.7,85.51,85.56,3100.0
2018-05-01 11:35:00,85.55,85.55,85.41,85.44,2589.0,85.55,85.55,85.41,85.44,2589.0
2018-05-01 11:40:00,85.44,85.61,85.44,85.58,3300.0,85.44,85.61,85.44,85.58,3300.0
2018-05-01 11:45:00,85.52,85.54,85.45,85.45,2600.0,85.52,85.54,85.45,85.45,2600.0
2018-05-01 11:50:00,85.44,85.5,85.4,85.41,3000.0,85.44,85.5,85.4,85.41,3000.0
2018-05-01 11:55:00,85.39,85.4,85.36,85.39,3900.0,85.39,85.4,85.36,85.39,3900.0
2018-05-01 12:00:00,85.4,85.54,85.36,85.37,4900.0,85.4,85.54,85.36,85.37,4900.0
2018-05-01 12:05:00,85.39,85.45,85.37,85.43,3300.0,85.39,85.45,85.37,85.43,3300.0
2018-05-01 12:10:00,85.45,85.47,85.37,85.46,1900.0,85.45,85.47,85.37,85.46,1900.0
2018-05-01 12:15:00,85.44,85.47,85.41,85.45,2406.0,85.44,85.47,85.41,85.45,2406.0
2018-05-01 12:20:00,85.5,85.52,85.46,85.5,6218.0,85.5,85.52,85.46,85.5,6218.0
2018-05-01 12:25:00,85.51,85.51,85.37,85.48,14446.0,85.51,85.51,85.37,85.48,14446.0
2018-05-01 12:30:00,85.51,85.54,85.47,85.53,3409.0,85.51,85.54,85.47,85.53,3409.0
2018-05-01 12:35:00,85.52,85.52,85.47,85.49,2700.0,85.52,85.52,85.47,85.49,2700.0
2018-05-01 12:40:00,85.47,85.53,85.47,85.51,1100.0,85.47,85.53,85.47,85.51,1100.0
2018-05-01 12:45:00,85.5,85.51,85.43,85.47,2600.0,85.5,85.51,85.43,85.47,2600.0
2018-05-01 12:50:00,85.45,85.58,85.45,85.53,2800.0,85.45,85.58,85.45,85.53,2800.0
2018-05-01 12:55:00,85.53,85.55,85.51,85.51,900.0,85.53,85.55,85.51,85.51,900.0
2018-05-01 13:00:00,85.49,85.49,85.4,85.4,3282.0,85.49,85.49,85.4,85.4,3282.0
2018-05-01 13:05:00,85.41,85.41,85.36,85.38,5781.0,85.41,85.41,85.36,85.38,5781.0
2018-05-01 13:10:00,85.37,85.46,85.37,85.43,4971.0,85.37,85.46,85.37,85.43,4971.0
2018-05-01 13:15:00,85.42,85.47,85.4,85.45,2100.0,85.42,85.47,85.4,85.45,2100.0
2018-05-01 13:20:00,85.4,85.4,85.36,85.36,4393.0,85.4,85.4,85.36,85.36,4393.0
2018-05-01 13:25:00,85.36,85.46,85.36,85.42,1600.0,85.36,85.46,85.36,85.42,1600.0
2018-05-01 13:30:00,85.39,85.42,85.36,85.38,2400.0,85.39,85.42,85.36,85.38,2400.0
2018-05-01 13:35:00,85.38,85.44,85.38,85.39,2500.0,85.38,85.44,85.38,85.39,2500.0
2018-05-01 13:40:00,85.36,85.51,85.36,85.51,2700.0,85.36,85.51,85.36,85.51,2700.0
2018-05-01 13:45:00,85.56,85.66,85.56,85.66,4000.0,85.56,85.66,85.56,85.66,4000.0
2018-05-01 13:50:00,85.66,85.74,85.66,85.7,4354.0,85.66,85.74,85.66,85.7,4354.0
2018-05-01 13:55:00,85.72,85.82,85.72,85.8,2791.0,85.72,85.82,85.72,85.8,2791.0
2018-05-01 14:00:00,85.78,85.88,85.77,85.88,2300.0,85.78,85.88,85.77,85.88,2300.0
2018-05-01 14:05:00,85.82,85.85,85.78,85.85,3844.0,85.82,85.85,85.78,85.85,3844.0
2018-05-01 14:10:00,85.85,85.91,85.8,85.8,5968.0,85.85,85.91,85.8,85.8,5968.0
2018-05-01 14:15:00,85.79,85.85,85.76,85.84,3500.0,85.79,85.85,85.76,85.84,3500.0
2018-05-01 14:20:00,85.85,85.93,85.85,85.93,3605.0,85.85,85.93,85.85,85.93,3605.0
2018-05-01 14:25:00,85.93,85.98,85.92,85.97,3141.0,85.93,85.98,85.92,85.97,3141.0
2018-05-01 14:30:00,85.98,86.03,85.96,86.01,9813.0,85.98,86.03,85.96,86.01,9813.0
2018-05-01 14:35:00,86.02,86.04,85.96,85.96,3800.0,86.02,86.04,85.96,85.96,3800.0
2018-05-01 14:40:00,85.91,86.07,85.91,86.07,2500.0,85.91,86.07,85.91,86.07,2500.0
2018-05-01 14:45:00,86.05,86.09,86.05,86.06,2600.0,86.05,86.09,86.05,86.06,2600.0
2018-05-01 14:50:00,86.08,86.08,86.0,86.0,2100.0,86.08,86.08,86.0,86.0,2100.0
2018-05-01 14:55:00,86.0,86.05,85.98,86.04,4300.0,86.0,86.05,85.98,86.04,4300.0
2018-05-01 15:00:00,86.06,86.1,85.94,85.95,7758.0,86.06,86.1,85.94,85.95,7758.0
2018-05-01 15:05:00,85.93,85.99,85.93,85.98,5686.0,85.93,85.99,85.93,85.98,5686.0
2018-05-01 15:10:00,85.94,85.97,85.83,85.83,7542.0,85.94,85.97,85.83,85.83,7542.0
2018-05-01 15:15:00,85.81,85.83,85.69,85.7,8138.0,85.81,85.83,85.69,85.7,8138.0
2018-05-01 15:20:00,85.71,85.82,85.71,85.75,6989.0,85.71,85.82,85.71,85.75,6989.0
2018-05-01 15:25:00,85.76,85.78,85.69,85.78,5668.0,85.76,85.78,85.69,85.78,5668.0
2018-05-01 15:30:00,85.78,85.96,85.78,85.94,9000.0,85.78,85.96,85.78,85.94,9000.0
2018-05-01 15:35:00,85.91,85.91,85.79,85.8,9400.0,85.91,85.91,85.79,85.8,9400.0
2018-05-01 15:40:00,85.79,85.96,85.79,85.95,12463.0,85.79,85.96,85.79,85.95,12463.0
2018-05-01 15:45:00,85.95,86.0,85.95,86.0,12792.0,85.95,86.0,85.95,86.0,12792.0
2018-05-01 15:50:00,86.0,86.14,86.0,86.14,25177.0,86.0,86.14,86.0,86.14,25177.0
2018-05-01 15:55:00,86.14,86.14,86.04,86.06,40183.0,86.14,86.14,86.04,86.06,40183.0
2018-05-02 09:30:00,85.84,86.16,85.74,86.16,14240.0,85.84,86.16,85.74,86.16,14240.0
2018-05-02 09:35:00,86.11,86.12,85.72,85.75,5800.0,86.11,86.12,85.72,85.75,5800.0
2018-05-02 09:40:00,85.78,86.1,85.72,85.98,5900.0,85.78,86.1,85.72,85.98,5900.0
2018-05-02 09:45:00,86.02,86.1,85.97,86.01,4217.0,86.02,86.1,85.97,86.01,4217.0
2018-05-02 09:50:00,85.97,86.18,85.97,86.06,4376.0,85.97,86.18,85.97,86.06,4376.0
2018-05-02 09:55:00,86.06,86.06,85.84,85.9,4997.0,86.06,86.06,85.84,85.9,4997.0
2018-05-02 10:00:00,85.84,86.07,85.77,86.0,4451.0,85.84,86.07,85.77,86.0,4451.0
2018-05-02 10:05:00,85.94,86.11,85.94,86.06,5749.0,85.94,86.11,85.94,86.06,5749.0
2018-05-02 10:10:00,86.06,86.14,85.98,86.12,4350.0,86.06,86.14,85.98,86.12,4350.0
2018-05-02 10:15:00,86.13,86.24,86.09,86.24,6750.0,86.13,86.24,86.09,86.24,6750.0
2018-05-02 10:20:00,86.23,86.34,86.07,86.08,6045.0,86.23,86.34,86.07,86.08,6045.0
2018-05-02 10:25:00,86.08,86.16,86.01,86.03,4559.0,86.08,86.16,86.01,86.03,4559.0
2018-05-02 10:30:00,86.03,86.19,85.92,86.17,5732.0,86.03,86.19,85.92,86.17,5732.0
2018-05-02 10:35:00,86.17,86.17,86.0,86.03,9936.0,86.17,86.17,86.0,86.03,9936.0
2018-05-02 10:40:00,86.01,86.01,85.9,85.94,8982.0,86.01,86.01,85.9,85.94,8982.0
2018-05-02 10:45:00,85.92,86.09,85.91,86.09,6692.0,85.92,86.09,85.91,86.09,6692.0
2018-05-02 10:50:00,86.1,86.15,86.01,86.14,4050.0,86.1,86.15,86.01,86.14,4050.0
2018-05-02 10:55:00,86.14,86.16,86.03,86.07,8456.0,86.14,86.16,86.03,86.07,8456.0
2018-05-02 11:00:00,86.09,86.18,86.05,86.05,18903.0,86.09,86.18,86.05,86.05,18903.0
2018-05-02 11:05:00,86.05,86.11,86.04,86.09,2717.0,86.05,86.11,86.04,86.09,2717.0
2018-05-02 11:10:00,86.06,86.09,86.02,86.04,5598.0,86.06,86.09,86.02,86.04,5598.0
2018-05-02 11:15:00,86.04,86.04,85.88,85.93,4590.0,86.04,86.04,85.88,85.93,4590.0
2018-05-02 11:20:00,85.94,85.94,85.87,85.91,2726.0,85.94,85.94,85.87,85.91,2726.0
2018-05-02 11:25:00,85.92,85.93,85.71,85.79,5800.0,85.92,85.93,85.71,85.79,5800.0
2018-05-02 11:30:00,85.79,85.87,85.77,85.78,4396.0,85.79,85.87,85.77,85.78,4396.0
2018-05-02 11:35:00,85.78,85.81,85.76,85.76,3222.0,85.78,85.81,85.76,85.76,3222.0
2018-05-02 11:40:00,85.79,85.79,85.51,85.51,4225.0,85.79,85.79,85.51,85.51,4225.0
2018-05-02 11:45:00,85.52,85.52,85.4,85.49,4800.0,85.52,85.52,85.4,85.49,4800.0
2018-05-02 11:50:00,85.47,85.63,85.47,85.56,2888.0,85.47,85.63,85.47,85.56,2888.0
2018-05-02 11:55:00,85.55,85.57,85.48,85.48,5699.0,85.55,85.57,85.48,85.48,5699.0
2018-05-02 12:00:00,85.48,85.5,85.44,85.48,4800.0,85.48,85.5,85.44,85.48,4800.0
2018-05-02 12:05:00,85.48,85.52,85.45,85.52,3700.0,85.48,85.52,85.45,85.52,3700.0
2018-05-02 12:10:00,85.52,85.64,85.5,85.6,5196.0,85.52,85.64,85.5,85.6,5196.0
2018-05-02 12:15:00,85.59,85.61,85.59,85.6,1700.0,85.59,85.61,85.59,85.6,1700.0
2018-05-02 12:20:00,85.6,85.61,85.56,85.58,3478.0,85.6,85.61,85.56,85.58,3478.0
2018-05-02 12:25:00,85.57,85.68,85.57,85.68,3400.0,85.57,85.68,85.57,85.68,3400.0
2018-05-02 12:30:00,85.66,85.74,85.63,85.73,3172.0,85.66,85.74,85.63,85.73,3172.0
2018-05-02 12:35:00,85.76,85.8,85.7,85.71,3100.0,85.76,85.8,85.7,85.71,3100.0
2018-05-02 12:40:00,85.7,85.73,85.66,85.7,4066.0,85.7,85.73,85.66,85.7,4066.0
2018-05-02 12:45:00,85.69,85.76,85.67,85.72,3719.0,85.69,85.76,85.67,85.72,3719.0
2018-05-02 12:50:00,85.69,85.88,85.69,85.88,2915.0,85.69,85.88,85.69,85.88,2915.0
2018-05-02 12:55:00,85.88,85.88,85.82,85.82,2600.0,85.88,85.88,85.82,85.82,2600.0
2018-05-02 13:00:00,85.81,85.88,85.8,85.86,4005.0,85.81,85.88,85.8,85.86,4005.0
2018-05-02 13:05:00,85.85,85.85,85.82,85.84,2377.0,85.85,85.85,85.82,85.84,2377.0
2018-05-02 13:10:00,85.83,85.85,85.82,85.85,3589.0,85.83,85.85,85.82,85.85,3589.0
2018-05-02 13:15:00,85.91,85.98,85.9,85.94,5709.0,85.91,85.98,85.9,85.94,5709.0
2018-05-02 13:20:00,85.96,85.97,85.91,85.96,3273.0,85.96,85.97,85.91,85.96,3273.0
2018-05-02 13:25:00,85.94,86.06,85.94,85.98,6145.0,85.94,86.06,85.94,85.98,6145.0
2018-05-02 13:30:00,85.97,85.97,85.89,85.9,3200.0,85.97,85.97,85.89,85.9,3200.0
2018-05-02 13:35:00,85.88,85.96,85.86,85.95,4599.0,85.88,85.96,85.86,85.95,4599.0
2018-05-02 13:40:00,85.95,86.04,85.93,85.95,5643.0,85.95,86.04,85.93,85.95,5643.0
2018-05-02 13:45:00,85.96,86.02,85.95,86.0,6310.0,85.96,86.02,85.95,86.0,6310.0
2018-05-02 13:50:00,85.98,86.16,85.95,86.02,12397.0,85.98,86.16,85.95,86.02,12397.0
2018-05-02 13:55:00,85.99,86.08,85.95,86.06,6520.0,85.99,86.08,85.95,86.06,6520.0
2018-05-02 14:00:00,86.05,86.24,85.97,86.22,6440.0,86.05,86.24,85.97,86.22,6440.0
2018-05-02 14:05:00,86.21,86.48,86.2,86.44,7105.0,86.21,86.48,86.2,86.44,7105.0
2018-05-02 14:10:00,86.45,86.49,86.42,86.43,3400.0,86.45,86.49,86.42,86.43,3400.0
2018-05-02 14:15:00,86.42,86.46,86.34,86.34,5309.0,86.42,86.46,86.34,86.34,5309.0
2018-05-02 14:20:00,86.34,86.38,86.18,86.2,5574.0,86.34,86.38,86.18,86.2,5574.0
2018-05-02 14:25:00,86.2,86.39,86.18,86.36,3169.0,86.2,86.39,86.18,86.36,3169.0
2018-05-02 14:30:00,86.34,86.44,86.31,86.38,4867.0,86.34,86.44,86.31,86.38,4867.0
2018-05-02 14:35:00,86.35,86.35,86.23,86.33,4959.0,86.35,86.35,86.23,86.33,4959.0
2018-05-02 14:40:00,86.31,86.33,86.23,86.3,4049.0,86.31,86.33,86.23,86.3,4049.0
2018-05-02 14:45:00,86.25,86.28,86.16,86.18,5154.0,86.25,86.28,86.16,86.18,5154.0
2018-05-02 14:50:00,86.19,86.21,86.03,86.07,5760.0,86.19,86.21,86.03,86.07,5760.0
2018-05-02 14:55:00,86.08,86.13,85.96,86.07,6700.0,86.08,86.13,85.96,86.07,6700.0
2018-05-02 15:00:00,86.08,86.08,85.99,86.04,9101.0,86.08,86.08,85.99,86.04,9101.0
2018-05-02 15:05:00,86.06,86.13,86.02,86.13,3850.0,86.06,86.13,86.02,86.13,3850.0
2018-05-02 15:10:00,86.14,86.14,86.07,86.07,5625.0,86.14,86.14,86.07,86.07,5625.0
2018-05-02 15:15:00,86.04,86.16,85.94,86.05,9197.0,86.04,86.16,85.94,86.05,9197.0
2018-05-02 15:20:00,86.03,86.03,85.84,85.84,21320.0,86.03,86.03,85.84,85.84,21320.0
2018-05-02 15:25:00,85.87,85.95,85.87,85.95,10494.0,85.87,85.95,85.87,85.95,10494.0
2018-05-02 15:30:00,85.94,86.04,85.88,86.03,15132.0,85.94,86.04,85.88,86.03,15132.0
2018-05-02 15:35:00,86.02,86.02,85.9,85.99,14765.0,86.02,86.02,85.9,85.99,14765.0
2018-05-02 15:40:00,85.99,86.04,85.92,85.96,20197.0,85.99,86.04,85.92,85.96,20197.0
2018-05-02 15:45:00,85.96,85.97,85.85,85.86,28470.0,85.96,85.97,85.85,85.86,28470.0
2018-05-02 15:50:00,85.87,86.04,85.85,85.93,49775.0,85.87,86.04,85.85,85.93,49775.0
2018-05-02 15:55:00,85.93,86.08,85.91,86.03,107950.0,85.93,86.08,85.91,86.03,107950.0
2018-05-03 09:30:00,85.87,86.42,85.87,85.97,28999.0,85.87,86.42,85.87,85.97,28999.0
2018-05-03 09:35:00,85.98,86.35,85.9,86.11,5733.0,85.98,86.35,85.9,86.11,5733.0
2018-05-03 09:40:00,86.2,86.2,85.94,86.19,5620.0,86.2,86.2,85.94,86.19,5620.0
2018-05-03 09:45:00,86.03,86.08,85.78,85.85,5438.0,86.03,86.08,85.78,85.85,5438.0
2018-05-03 09:50:00,85.86,86.16,85.82,86.13,13951.0,85.86,86.16,85.82,86.13,13951.0
2018-05-03 09:55:00,86.13,86.15,85.97,85.99,9110.0,86.13,86.15,85.97,85.99,9110.0
2018-05-03 10:00:00,86.0,86.14,85.97,86.08,7798.0,86.0,86.14,85.97,86.08,7798.0
2018-05-03 10:05:00,86.07,86.08,85.89,86.08,5526.0,86.07,86.08,85.89,86.08,5526.0
2018-05-03 10:10:00,86.06,86.18,85.97,86.01,14618.0,86.06,86.18,85.97,86.01,14618.0
2018-05-03 10:15:00,86.02,86.07,85.82,85.84,16700.0,86.02,86.07,85.82,85.84,16700.0
2018-05-03 10:20:00,85.82,85.83,85.5,85.58,4800.0,85.82,85.83,85.5,85.58,4800.0
2018-05-03 10:25:00,85.58,85.62,85.39,85.53,7500.0,85.58,85.62,85.39,85.53,7500.0
2018-05-03 10:30:00,85.5,85.55,85.43,85.46,7422.0,85.5,85.55,85.43,85.46,7422.0
2018-05-03 10:35:00,85.4,85.4,85.21,85.29,6126.0,85.4,85.4,85.21,85.29,6126.0
2018-05-03 10:40:00,85.31,85.35,85.14,85.14,6600.0,85.31,85.35,85.14,85.14,6600.0
2018-05-03 10:45:00,85.19,85.33,85.16,85.33,9500.0,85.19,85.33,85.16,85.33,9500.0
2018-05-03 10:50:00,85.32,85.42,85.28,85.38,18976.0,85.32,85.42,85.28,85.38,18976.0
2018-05-03 10:55:00,85.4,85.4,85.2,85.35,12800.0,85.4,85.4,85.2,85.35,12800.0
2018-05-03 11:00:00,85.32,85.32,85.14,85.28,22145.0,85.32,85.32,85.14,85.28,22145.0
2018-05-03 11:05:00,85.29,85.37,85.25,85.32,5700.0,85.29,85.37,85.25,85.32,5700.0
2018-05-03 11:10:00,85.33,85.58,85.32,85.58,5500.0,85.33,85.58,85.32,85.58,5500.0
2018-05-03 11:15:00,85.56,85.57,85.39,85.43,7805.0,85.56,85.57,85.39,85.43,7805.0
2018-05-03 11:20:00,85.44,85.44,85.32,85.39,4651.0,85.44,85.44,85.32,85.39,4651.0
2018-05-03 11:25:00,85.39,85.45,85.3,85.33,4500.0,85.39,85.45,85.3,85.33,4500.0
2018-05-03 11:30:00,85.35,85.52,85.34,85.52,11600.0,85.35,85.52,85.34,85.52,11600.0
2018-05-03 11:35:00,85.55,85.56,85.39,85.54,10800.0,85.55,85.56,85.39,85.54,10800.0
2018-05-03 11:40:00,85.52,85.58,85.43,85.58,6442.0,85.52,85.58,85.43,85.58,6442.0
2018-05-03 11:45:00,85.6,85.75,85.56,85.7,9735.0,85.6,85.75,85.56,85.7,9735.0
2018-05-03 11:50:00,85.71,85.73,85.61,85.67,9400.0,85.71,85.73,85.61,85.67,9400.0
2018-05-03 11:55:00,85.66,85.67,85.54,85.54,6847.0,85.66,85.67,85.54,85.54,6847.0
2018-05-03 12:00:00,85.56,85.62,85.5,85.55,7400.0,85.56,85.62,85.5,85.55,7400.0
2018-05-03 12:05:00,85.57,85.64,85.51,85.54,11641.0,85.57,85.64,85.51,85.54,11641.0
2018-05-03 12:10:00,85.55,85.59,85.49,85.57,17559.0,85.55,85.59,85.49,85.57,17559.0
2018-05-03 12:15:00,85.53,85.54,85.4,85.43,2600.0,85.53,85.54,85.4,85.43,2600.0
2018-05-03 12:20:00,85.44,85.46,85.31,85.31,8129.0,85.44,85.46,85.31,85.31,8129.0
2018-05-03 12:25:00,85.3,85.33,85.28,85.31,3844.0,85.3,85.33,85.28,85.31,3844.0
2018-05-03 12:30:00,85.31,85.55,85.3,85.55,2500.0,85.31,85.55,85.3,85.55,2500.0
2018-05-03 12:35:00,85.51,85.68,85.51,85.56,14400.0,85.51,85.68,85.51,85.56,14400.0
2018-05-03 12:40:00,85.58,85.83,85.55,85.77,15775.0,85.58,85.83,85.55,85.77,15775.0
2018-05-03 12:45:00,85.77,85.85,85.71,85.71,17500.0,85.77,85.85,85.71,85.71,17500.0
2018-05-03 12:50:00,85.72,85.97,85.66,85.96,21217.0,85.72,85.97,85.66,85.96,21217.0
2018-05-03 12:55:00,85.94,86.05,85.88,86.03,15092.0,85.94,86.05,85.88,86.03,15092.0
2018-05-03 13:00:00,85.99,85.99,85.79,85.8,10300.0,85.99,85.99,85.79,85.8,10300.0
2018-05-03 13:05:00,85.75,85.87,85.75,85.84,6000.0,85.75,85.87,85.75,85.84,6000.0
2018-05-03 13:10:00,85.85,85.95,85.8,85.8,7700.0,85.85,85.95,85.8,85.8,7700.0
2018-05-03 13:15:00,85.76,86.0,85.76,85.97,6650.0,85.76,86.0,85.76,85.97,6650.0
2018-05-03 13:20:00,85.96,86.03,85.79,85.83,3800.0,85.96,86.03,85.79,85.83,3800.0
2018-05-03 13:25:00,85.87,85.87,85.71,85.71,2800.0,85.87,85.87,85.71,85.71,2800.0
2018-05-03 13:30:00,85.75,85.9,85.71,85.87,6000.0,85.75,85.9,85.71,85.87,6000.0
2018-05-03 13:35:00,85.88,85.96,85.84,85.87,5239.0,85.88,85.96,85.84,85.87,5239.0
2018-05-03 13:40:00,85.91,85.93,85.88,85.89,4700.0,85.91,85.93,85.88,85.89,4700.0
2018-05-03 13:45:00,85.9,85.96,85.87,85.93,5599.0,85.9,85.96,85.87,85.93,5599.0
2018-05-03 13:50:00,85.94,85.95,85.8,85.86,3724.0,85.94,85.95,85.8,85.86,3724.0
2018-05-03 13:55:00,85.92,86.07,85.9,85.96,4400.0,85.92,86.07,85.9,85.96,4400.0
2018-05-03 14:00:00,85.97,85.97,85.81,85.81,5889.0,85.97,85.97,85.81,85.81,5889.0
2018-05-03 14:05:00,85.82,86.05,85.82,86.01,7603.0,85.82,86.05,85.82,86.01,7603.0
2018-05-03 14:10:00,86.01,86.02,85.83,85.92,7300.0,86.01,86.02,85.83,85.92,7300.0
2018-05-03 14:15:00,85.93,85.96,85.86,85.9,5077.0,85.93,85.96,85.86,85.9,5077.0
2018-05-03 14:20:00,85.88,85.9,85.75,85.79,4100.0,85.88,85.9,85.75,85.79,4100.0
2018-05-03 14:25:00,85.8,85.89,85.79,85.89,6018.0,85.8,85.89,85.79,85.89,6018.0
2018-05-03 14:30:00,85.89,86.19,85.88,86.15,7057.0,85.89,86.19,85.88,86.15,7057.0
2018-05-03 14:35:00,86.17,86.41,86.1,86.29,11262.0,86.17,86.41,86.1,86.29,11262.0
2018-05-03 14:40:00,86.3,86.33,86.2,86.23,6120.0,86.3,86.33,86.2,86.23,6120.0
2018-05-03 14:45:00,86.23,86.23,86.08,86.15,8113.0,86.23,86.23,86.08,86.15,8113.0
2018-05-03 14:50:00,86.11,86.23,86.08,86.16,5880.0,86.11,86.23,86.08,86.16,5880.0
2018-05-03 14:55:00,86.16,86.22,86.01,86.08,10061.0,86.16,86.22,86.01,86.08,10061.0
2018-05-03 15:00:00,86.11,86.23,86.07,86.21,9450.0,86.11,86.23,86.07,86.21,9450.0
2018-05-03 15:05:00,86.21,86.29,86.1,86.16,10000.0,86.21,86.29,86.1,86.16,10000.0
2018-05-03 15:10:00,86.14,86.21,86.04,86.18,5441.0,86.14,86.21,86.04,86.18,5441.0
2018-05-03 15:15:00,86.18,86.26,86.11,86.2,9456.0,86.18,86.26,86.11,86.2,9456.0
2018-05-03 15:20:00,86.22,86.27,86.11,86.27,9364.0,86.22,86.27,86.11,86.27,9364.0
2018-05-03 15:25:00,86.27,86.35,86.21,86.34,10404.0,86.27,86.35,86.21,86.34,10404.0
2018-05-03 15:30:00,86.35,86.52,86.35,86.48,15921.0,86.35,86.52,86.35,86.48,15921.0
2018-05-03 15:35:00,86.48,86.49,86.29,86.29,12684.0,86.48,86.49,86.29,86.29,12684.0
2018-05-03 15:40:00,86.29,86.34,86.2,86.3,13881.0,86.29,86.34,86.2,86.3,13881.0
2018-05-03 15:45:00,86.3,86.33,86.26,86.29,19526.0,86.3,86.33,86.26,86.29,19526.0
2018-05-03 15:50:00,86.38,86.53,86.36,86.47,49437.0,86.38,86.53,86.36,86.47,49437.0
2018-05-03 15:55:00,86.46,86.52,86.28,86.49,84483.0,86.46,86.52,86.28,86.49,84483.0
2018-05-04 09:30:00,86.13,86.3,85.55,85.98,6979.0,86.13,86.3,85.55,85.98,6979.0
2018-05-04 09:35:00,86.07,86.19,86.0,86.19,4675.0,86.07,86.19,86.0,86.19,4675.0
2018-05-04 09:40:00,86.21,86.38,86.21,86.38,300.0,86.21,86.38,86.21,86.38,300.0
2018-05-04 09:45:00,86.48,86.48,86.12,86.13,600.0,86.48,86.48,86.12,86.13,600.0
2018-05-04 09:50:00,86.13,86.24,86.05,86.1,2000.0,86.13,86.24,86.05,86.1,2000.0
2018-05-04 09:55:00,86.17,86.2,86.0,86.13,1900.0,86.17,86.2,86.0,86.13,1900.0
2018-05-04 10:00:00,86.04,86.36,86.01,86.36,4111.0,86.04,86.36,86.01,86.36,4111.0
2018-05-04 10:05:00,86.39,86.65,86.23,86.63,2509.0,86.39,86.65,86.23,86.63,2509.0
2018-05-04 10:10:00,86.63,86.78,86.63,86.78,1571.0,86.63,86.78,86.63,86.78,1571.0
2018-05-04 10:15:00,86.76,86.77,86.62,86.62,2117.0,86.76,86.77,86.62,86.62,2117.0
2018-05-04 10:20:00,86.65,86.7,86.48,86.7,1431.0,86.65,86.7,86.48,86.7,1431.0
2018-05-04 10:25:00,86.61,86.84,86.61,86.84,1500.0,86.61,86.84,86.61,86.84,1500.0
2018-05-04 10:30:00,86.79,86.88,86.75,86.84,3650.0,86.79,86.88,86.75,86.84,3650.0
2018-05-04 10:35:00,86.81,87.19,86.77,87.1,12270.0,86.81,87.19,86.77,87.1,12270.0
2018-05-04 10:40:00,87.23,87.43,87.17,87.43,4423.0,87.23,87.43,87.17,87.43,4423.0
2018-05-04 10:45:00,87.42,87.42,87.29,87.41,2610.0,87.42,87.42,87.29,87.41,2610.0
2018-05-04 10:50:00,87.34,87.43,87.29,87.4,3103.0,87.34,87.43,87.29,87.4,3103.0
2018-05-04 10:55:00,87.41,87.41,87.26,87.3,2125.0,87.41,87.41,87.26,87.3,2125.0
2018-05-04 11:00:00,87.33,87.43,87.3,87.35,1715.0,87.33,87.43,87.3,87.35,1715.0
2018-05-04 11:05:00,87.41,87.47,87.37,87.47,1350.0,87.41,87.47,87.37,87.47,1350.0
2018-05-04 11:10:00,87.53,87.54,87.46,87.49,3000.0,87.53,87.54,87.46,87.49,3000.0
2018-05-04 11:15:00,87.46,87.52,87.45,87.52,1751.0,87.46,87.52,87.45,87.52,1751.0
2018-05-04 11:20:00,87.56,87.65,87.54,87.57,2100.0,87.56,87.65,87.54,87.57,2100.0
2018-05-04 11:25:00,87.58,87.8,87.58,87.8,5398.0,87.58,87.8,87.58,87.8,5398.0
2018-05-04 11:30:00,87.78,87.81,87.65,87.66,1800.0,87.78,87.81,87.65,87.66,1800.0
2018-05-04 11:35:00,87.67,87.76,87.67,87.7,2392.0,87.67,87.76,87.67,87.7,2392.0
2018-05-04 11:40:00,87.63,87.63,87.56,87.58,1220.0,87.63,87.63,87.56,87.58,1220.0
2018-05-04 11:45:00,87.61,87.61,87.51,87.51,1318.0,87.61,87.61,87.51,87.51,1318.0
2018-05-04 11:50:00,87.53,87.64,87.53,87.56,2300.0,87.53,87.64,87.53,87.56,2300.0
2018-05-04 11:55:00,87.55,87.66,87.55,87.66,4236.0,87.55,87.66,87.55,87.66,4236.0
2018-05-04 12:00:00,87.68,87.68,87.62,87.63,1800.0,87.68,87.68,87.62,87.63,1800.0
2018-05-04 12:05:00,87.59,87.61,87.55,87.58,1500.0,87.59,87.61,87.55,87.58,1500.0
2018-05-04 12:10:00,87.57,87.59,87.51,87.52,1950.0,87.57,87.59,87.51,87.52,1950.0
2018-05-04 12:15:00,87.54,87.56,87.51,87.56,1252.0,87.54,87.56,87.51,87.56,1252.0
2018-05-04 12:20:00,87.59,87.63,87.57,87.63,1746.0,87.59,87.63,87.57,87.63,1746.0
2018-05-04 12:25:00,87.65,87.75,87.63,87.63,2000.0,87.65,87.75,87.63,87.63,2000.0
2018-05-04 12:30:00,87.62,87.62,87.59,87.62,1700.0,87.62,87.62,87.59,87.62,1700.0
2018-05-04 12:35:00,87.65,87.71,87.65,87.71,1658.0,87.65,87.71,87.65,87.71,1658.0
2018-05-04 12:40:00,87.71,87.72,87.64,87.65,2700.0,87.71,87.72,87.64,87.65,2700.0
2018-05-04 12:45:00,87.6,87.63,87.58,87.6,1400.0,87.6,87.63,87.58,87.6,1400.0
2018-05-04 12:50:00,87.56,87.57,87.48,87.57,1619.0,87.56,87.57,87.48,87.57,1619.0
2018-05-04 12:55:00,87.57,87.6,87.54,87.6,2100.0,87.57,87.6,87.54,87.6,2100.0
2018-05-04 13:00:00,87.62,87.64,87.59,87.59,2500.0,87.62,87.64,87.59,87.59,2500.0
2018-05-04 13:05:00,87.56,87.6,87.56,87.6,1652.0,87.56,87.6,87.56,87.6,1652.0
2018-05-04 13:10:00,87.58,87.58,87.49,87.49,500.0,87.58,87.58,87.49,87.49,500.0
2018-05-04 13:15:00,87.46,87.57,87.46,87.5,2400.0,87.46,87.57,87.46,87.5,2400.0
2018-05-04 13:20:00,87.52,87.56,87.51,87.56,2400.0,87.52,87.56,87.51,87.56,2400.0
2018-05-04 13:25:00,87.55,87.56,87.51,87.52,2234.0,87.55,87.56,87.51,87.52,2234.0
2018-05-04 13:30:00,87.56,87.64,87.56,87.62,3352.0,87.56,87.64,87.56,87.62,3352.0
2018-05-04 13:35:00,87.62,87.64,87.62,87.62,2200.0,87.62,87.64,87.62,87.62,2200.0
2018-05-04 13:40:00,87.62,87.67,87.62,87.67,1910.0,87.62,87.67,87.62,87.67,1910.0
2018-05-04 13:45:00,87.69,87.73,87.68,87.7,2235.0,87.69,87.73,87.68,87.7,2235.0
2018-05-04 13:50:00,87.71,87.77,87.69,87.77,2700.0,87.71,87.77,87.69,87.77,2700.0
2018-05-04 13:55:00,87.76,87.87,87.75,87.85,3311.0,87.76,87.87,87.75,87.85,3311.0
2018-05-04 14:00:00,87.85,87.85,87.81,87.85,4700.0,87.85,87.85,87.81,87.85,4700.0
2018-05-04 14:05:00,87.86,87.9,87.82,87.85,6170.0,87.86,87.9,87.82,87.85,6170.0
2018-05-04 14:10:00,87.84,87.84,87.74,87.8,2700.0,87.84,87.84,87.74,87.8,2700.0
2018-05-04 14:15:00,87.8,87.81,87.75,87.75,2219.0,87.8,87.81,87.75,87.75,2219.0
2018-05-04 14:20:00,87.76,87.87,87.76,87.87,2820.0,87.76,87.87,87.76,87.87,2820.0
2018-05-04 14:25:00,87.87,87.94,87.87,87.94,2360.0,87.87,87.94,87.87,87.94,2360.0
2018-05-04 14:30:00,87.96,87.99,87.94,87.96,2139.0,87.96,87.99,87.94,87.96,2139.0
2018-05-04 14:35:00,87.96,87.97,87.93,87.95,2308.0,87.96,87.97,87.93,87.95,2308.0
2018-05-04 14:40:00,87.96,88.03,87.96,88.0,7198.0,87.96,88.03,87.96,88.0,7198.0
2018-05-04 14:45:00,88.02,88.03,87.94,87.96,5342.0,88.02,88.03,87.94,87.96,5342.0
2018-05-04 14:50:00,87.99,88.03,87.99,88.03,1800.0,87.99,88.03,87.99,88.03,1800.0
2018-05-04 14:55:00,88.03,88.03,87.84,87.84,7993.0,88.03,88.03,87.84,87.84,7993.0
2018-05-04 15:00:00,87.86,87.97,87.86,87.97,3000.0,87.86,87.97,87.86,87.97,3000.0
2018-05-04 15:05:00,87.96,87.96,87.78,87.81,3100.0,87.96,87.96,87.78,87.81,3100.0
2018-05-04 15:10:00,87.8,87.87,87.78,87.85,5600.0,87.8,87.87,87.78,87.85,5600.0
2018-05-04 15:15:00,87.84,87.84,87.76,87.8,4848.0,87.84,87.84,87.76,87.8,4848.0
2018-05-04 15:20:00,87.8,87.8,87.75,87.76,4759.0,87.8,87.8,87.75,87.76,4759.0
2018-05-04 15:25:00,87.77,87.78,87.69,87.72,8652.0,87.77,87.78,87.69,87.72,8652.0
2018-05-04 15:30:00,87.72,87.82,87.71,87.82,6748.0,87.72,87.82,87.71,87.82,6748.0
2018-05-04 15:35:00,87.81,87.88,87.74,87.76,11799.0,87.81,87.88,87.74,87.76,11799.0
2018-05-04 15:40:00,87.73,87.77,87.68,87.7,25656.0,87.73,87.77,87.68,87.7,25656.0
2018-05-04 15:45:00,87.71,87.71,87.65,87.65,11299.0,87.71,87.71,87.65,87.65,11299.0
2018-05-04 15:50:00,87.65,87.65,87.5,87.59,21137.0,87.65,87.65,87.5,87.59,21137.0
2018-05-04 15:55:00,87.59,87.73,87.52,87.73,32415.0,87.59,87.73,87.52,87.73,32415.0
2018-05-07 09:30:00,88.1,88.45,88.1,88.3,10852.0,88.1,88.45,88.1,88.3,10852.0
2018-05-07 09:35:00,88.31,88.36,88.22,88.22,400.0,88.31,88.36,88.22,88.22,400.0
2018-05-07 09:40:00,88.02,88.41,88.02,88.32,4900.0,88.02,88.41,88.02,88.32,4900.0
2018-05-07 09:45:00,88.39,88.66,88.34,88.54,8935.0,88.39,88.66,88.34,88.54,8935.0
2018-05-07 09:50:00,88.53,88.68,88.5,88.65,4600.0,88.53,88.68,88.5,88.65,4600.0
2018-05-07 09:55:00,88.61,88.65,88.46,88.46,5831.0,88.61,88.65,88.46,88.46,5831.0
2018-05-07 10:00:00,88.5,88.75,88.39,88.66,12817.0,88.5,88.75,88.39,88.66,12817.0
2018-05-07 10:05:00,88.64,88.91,88.62,88.87,15539.0,88.64,88.91,88.62,88.87,15539.0
2018-05-07 10:10:00,88.87,88.89,88.79,88.85,14169.0,88.87,88.89,88.79,88.85,14169.0
2018-05-07 10:15:00,88.86,88.94,88.82,88.86,13941.0,88.86,88.94,88.82,88.86,13941.0
2018-05-07 10:20:00,88.81,88.86,88.69,88.76,7600.0,88.81,88.86,88.69,88.76,7600.0
2018-05-07 10:25:00,88.8,88.99,88.78,88.99,12889.0,88.8,88.99,88.78,88.99,12889.0
2018-05-07 10:30:00,88.95,89.08,88.89,88.95,13087.0,88.95,89.08,88.89,88.95,13087.0
2018-05-07 10:35:00,88.95,88.95,88.7,88.74,6635.0,88.95,88.95,88.7,88.74,6635.0
2018-05-07 10:40:00,88.72,88.88,88.68,88.88,11381.0,88.72,88.88,88.68,88.88,11381.0
2018-05-07 10:45:00,88.9,88.9,88.69,88.7,6425.0,88.9,88.9,88.69,88.7,6425.0
2018-05-07 10:50:00,88.68,88.81,88.62,88.78,3300.0,88.68,88.81,88.62,88.78,3300.0
2018-05-07 10:55:00,88.78,88.83,88.72,88.75,8408.0,88.78,88.83,88.72,88.75,8408.0
2018-05-07 11:00:00,88.74,88.77,88.69,88.74,2700.0,88.74,88.77,88.69,88.74,2700.0
2018-05-07 11:05:00,88.73,88.76,88.59,88.76,7241.0,88.73,88.76,88.59,88.76,7241.0
2018-05-07 11:10:00,88.76,88.81,88.64,88.75,5700.0,88.76,88.81,88.64,88.75,5700.0
2018-05-07 11:15:00,88.74,88.85,88.74,88.84,4062.0,88.74,88.85,88.74,88.84,4062.0
2018-05-07 11:20:00,88.87,88.96,88.86,88.89,3804.0,88.87,88.96,88.86,88.89,3804.0
2018-05-07 11:25:00,88.9,88.91,88.77,88.9,6326.0,88.9,88.91,88.77,88.9,6326.0
2018-05-07 11:30:00,88.88,88.92,88.86,88.88,4009.0,88.88,88.92,88.86,88.88,4009.0
2018-05-07 11:35:00,88.86,88.91,88.85,88.89,6225.0,88.86,88.91,88.85,88.89,6225.0
2018-05-07 11:40:00,88.9,88.94,88.85,88.88,8313.0,88.9,88.94,88.85,88.88,8313.0
2018-05-07 11:45:00,88.91,89.14,88.89,89.14,15669.0,88.91,89.14,88.89,89.14,15669.0
2018-05-07 11:50:00,89.13,89.15,89.04,89.12,5462.0,89.13,89.15,89.04,89.12,5462.0
2018-05-07 11:55:00,89.14,89.16,89.07,89.09,4716.0,89.14,89.16,89.07,89.09,4716.0
2018-05-07 12:00:00,89.07,89.1,89.06,89.06,5431.0,89.07,89.1,89.06,89.06,5431.0
2018-05-07 12:05:00,89.06,89.12,89.04,89.04,3800.0,89.06,89.12,89.04,89.04,3800.0
2018-05-07 12:10:00,89.03,89.08,88.99,89.06,6397.0,89.03,89.08,88.99,89.06,6397.0
2018-05-07 12:15:00,89.07,89.11,88.99,89.06,6300.0,89.07,89.11,88.99,89.06,6300.0
2018-05-07 12:20:00,89.1,89.1,88.99,89.03,7622.0,89.1,89.1,88.99,89.03,7622.0
2018-05-07 12:25:00,89.02,89.07,89.02,89.04,4656.0,89.02,89.07,89.02,89.04,4656.0
2018-05-07 12:30:00,89.03,89.04,88.95,88.97,10787.0,89.03,89.04,88.95,88.97,10787.0
2018-05-07 12:35:00,88.97,89.02,88.92,88.98,6500.0,88.97,89.02,88.92,88.98,6500.0
2018-05-07 12:40:00,88.97,89.01,88.95,88.97,4000.0,88.97,89.01,88.95,88.97,4000.0
2018-05-07 12:45:00,88.96,88.99,88.91,88.98,8045.0,88.96,88.99,88.91,88.98,8045.0
2018-05-07 12:50:00,88.96,89.06,88.93,89.06,5769.0,88.96,89.06,88.93,89.06,5769.0
2018-05-07 12:55:00,89.05,89.08,89.04,89.08,4270.0,89.05,89.08,89.04,89.08,4270.0
2018-05-07 13:00:00,89.07,89.1,89.0,89.03,9710.0,89.07,89.1,89.0,89.03,9710.0
2018-05-07 13:05:00,89.04,89.13,89.03,89.11,21780.0,89.04,89.13,89.03,89.11,21780.0
2018-05-07 13:10:00,89.09,89.13,89.09,89.09,5500.0,89.09,89.13,89.09,89.09,5500.0
2018-05-07 13:15:00,89.1,89.11,89.05,89.11,4941.0,89.1,89.11,89.05,89.11,4941.0
2018-05-07 13:20:00,89.11,89.2,89.1,89.19,5700.0,89.11,89.2,89.1,89.19,5700.0
2018-05-07 13:25:00,89.19,89.28,89.19,89.22,7160.0,89.19,89.28,89.19,89.22,7160.0
2018-05-07 13:30:00,89.23,89.27,89.16,89.25,5369.0,89.23,89.27,89.16,89.25,5369.0
2018-05-07 13:35:00,89.25,89.26,89.18,89.26,6294.0,89.25,89.26,89.18,89.26,6294.0
2018-05-07 13:40:00,89.27,89.29,89.2,89.27,4112.0,89.27,89.29,89.2,89.27,4112.0
2018-05-07 13:45:00,89.25,89.31,89.22,89.26,6636.0,89.25,89.31,89.22,89.26,6636.0
2018-05-07 13:50:00,89.26,89.29,89.21,89.22,5110.0,89.26,89.29,89.21,89.22,5110.0
2018-05-07 13:55:00,89.21,89.21,88.99,89.03,14075.0,89.21,89.21,88.99,89.03,14075.0
2018-05-07 14:00:00,89.02,89.13,88.95,89.11,8828.0,89.02,89.13,88.95,89.11,8828.0
2018-05-07 14:05:00,89.1,89.1,89.05,89.08,3900.0,89.1,89.1,89.05,89.08,3900.0
2018-05-07 14:10:00,89.08,89.09,88.96,88.97,7997.0,89.08,89.09,88.96,88.97,7997.0
2018-05-07 14:15:00,88.95,89.06,88.94,89.04,5426.0,88.95,89.06,88.94,89.04,5426.0
2018-05-07 14:20:00,89.06,89.07,88.97,89.05,3200.0,89.06,89.07,88.97,89.05,3200.0
2018-05-07 14:25:00,89.05,89.06,89.01,89.05,4845.0,89.05,89.06,89.01,89.05,4845.0
2018-05-07 14:30:00,89.05,89.11,89.04,89.1,4900.0,89.05,89.11,89.04,89.1,4900.0
2018-05-07 14:35:00,89.1,89.15,89.06,89.07,7651.0,89.1,89.15,89.06,89.07,7651.0
2018-05-07 14:40:00,89.07,89.11,89.03,89.05,7751.0,89.07,89.11,89.03,89.05,7751.0
2018-05-07 14:45:00,89.04,89.14,89.02,89.11,5500.0,89.04,89.14,89.02,89.11,5500.0
2018-05-07 14:50:00,89.14,89.15,88.97,89.02,9547.0,89.14,89.15,88.97,89.02,9547.0
2018-05-07 14:55:00,89.01,89.15,89.01,89.09,8599.0,89.01,89.15,89.01,89.09,8599.0
2018-05-07 15:00:00,89.09,89.14,89.05,89.14,8574.0,89.09,89.14,89.05,89.14,8574.0
2018-05-07 15:05:00,89.14,89.2,89.12,89.13,13124.0,89.14,89.2,89.12,89.13,13124.0
2018-05-07 15:10:00,89.12,89.13,88.78,88.78,12328.0,89.12,89.13,88.78,88.78,12328.0
2018-05-07 15:15:00,88.81,88.89,88.75,88.81,10263.0,88.81,88.89,88.75,88.81,10263.0
2018-05-07 15:20:00,88.81,88.82,88.7,88.76,13278.0,88.81,88.82,88.7,88.76,13278.0
2018-05-07 15:25:00,88.77,88.83,88.73,88.82,12198.0,88.77,88.83,88.73,88.82,12198.0
2018-05-07 15:30:00,88.82,88.92,88.81,88.87,16045.0,88.82,88.92,88.81,88.87,16045.0
2018-05-07 15:35:00,88.86,89.05,88.86,88.95,14796.0,88.86,89.05,88.86,88.95,14796.0
2018-05-07 15:40:00,88.94,89.01,88.91,88.99,17754.0,88.94,89.01,88.91,88.99,17754.0
2018-05-07 15:45:00,88.99,89.0,88.88,88.97,26891.0,88.99,89.0,88.88,88.97,26891.0
2018-05-07 15:50:00,88.97,88.98,88.84,88.9,41328.0,88.97,88.98,88.84,88.9,41328.0
2018-05-07 15:55:00,88.91,89.03,88.91,89.0,65149.0,88.91,89.03,88.91,89.0,65149.0
2018-05-08 09:30:00,88.89,88.91,88.39,88.89,14408.0,88.89,88.91,88.39,88.89,14408.0
2018-05-08 09:35:00,88.89,88.89,88.47,88.61,4904.0,88.89,88.89,88.47,88.61,4904.0
2018-05-08 09:40:00,88.62,88.88,88.62,88.79,1500.0,88.62,88.88,88.62,88.79,1500.0
2018-05-08 09:45:00,88.78,88.89,88.73,88.76,7699.0,88.78,88.89,88.73,88.76,7699.0
2018-05-08 09:50:00,88.75,88.91,88.73,88.85,7850.0,88.75,88.91,88.73,88.85,7850.0
2018-05-08 09:55:00,88.9,88.98,88.87,88.95,5779.0,88.9,88.98,88.87,88.95,5779.0
2018-05-08 10:00:00,88.92,89.07,88.92,89.02,5500.0,88.92,89.07,88.92,89.02,5500.0
2018-05-08 10:05:00,88.98,89.15,88.89,89.05,10820.0,88.98,89.15,88.89,89.05,10820.0
2018-05-08 10:10:00,89.02,89.02,88.87,88.87,7045.0,89.02,89.02,88.87,88.87,7045.0
2018-05-08 10:15:00,88.86,88.94,88.84,88.93,5800.0,88.86,88.94,88.84,88.93,5800.0
2018-05-08 10:20:00,88.92,88.93,88.82,88.88,6634.0,88.92,88.93,88.82,88.88,6634.0
2018-05-08 10:25:00,88.88,88.97,88.85,88.97,3400.0,88.88,88.97,88.85,88.97,3400.0
2018-05-08 10:30:00,88.94,89.07,88.91,89.04,2400.0,88.94,89.07,88.91,89.04,2400.0
2018-05-08 10:35:00,89.04,89.16,89.02,89.16,14196.0,89.04,89.16,89.02,89.16,14196.0
2018-05-08 10:40:00,89.16,89.33,89.16,89.3,14654.0,89.16,89.33,89.16,89.3,14654.0
2018-05-08 10:45:00,89.28,89.42,89.28,89.38,9247.0,89.28,89.42,89.28,89.38,9247.0
2018-05-08 10:50:00,89.38,89.55,89.38,89.54,7093.0,89.38,89.55,89.38,89.54,7093.0
2018-05-08 10:55:00,89.53,89.57,89.36,89.4,5613.0,89.53,89.57,89.36,89.4,5613.0
2018-05-08 11:00:00,89.39,89.4,89.26,89.28,4914.0,89.39,89.4,89.26,89.28,4914.0
2018-05-08 11:05:00,89.31,89.32,89.22,89.22,5395.0,89.31,89.32,89.22,89.22,5395.0
2018-05-08 11:10:00,89.24,89.48,89.24,89.45,5533.0,89.24,89.48,89.24,89.45,5533.0
2018-05-08 11:15:00,89.44,89.62,89.43,89.48,4400.0,89.44,89.62,89.43,89.48,4400.0
2018-05-08 11:20:00,89.49,89.5,89.32,89.32,3569.0,89.49,89.5,89.32,89.32,3569.0
2018-05-08 11:25:00,89.27,89.35,89.27,89.29,4719.0,89.27,89.35,89.27,89.29,4719.0
2018-05-08 11:30:00,89.26,89.26,89.18,89.2,3100.0,89.26,89.26,89.18,89.2,3100.0
2018-05-08 11:35:00,89.24,89.3,89.08,89.08,3930.0,89.24,89.3,89.08,89.08,3930.0
2018-05-08 11:40:00,89.13,89.21,89.1,89.17,3200.0,89.13,89.21,89.1,89.17,3200.0
2018-05-08 11:45:00,89.14,89.27,89.13,89.21,2111.0,89.14,89.27,89.13,89.21,2111.0
2018-05-08 11:50:00,89.2,89.2,89.08,89.18,3800.0,89.2,89.2,89.08,89.18,3800.0
2018-05-08 11:55:00,89.15,89.22,89.11,89.18,4358.0,89.15,89.22,89.11,89.18,4358.0
2018-05-08 12:00:00,89.19,89.19,89.11,89.13,2123.0,89.19,89.19,89.11,89.13,2123.0
2018-05-08 12:05:00,89.13,89.13,88.97,89.08,6214.0,89.13,89.13,88.97,89.08,6214.0
2018-05-08 12:10:00,89.08,89.12,89.07,89.11,2800.0,89.08,89.12,89.07,89.11,2800.0
2018-05-08 12:15:00,89.11,89.15,89.07,89.08,5600.0,89.11,89.15,89.07,89.08,5600.0
2018-05-08 12:20:00,89.07,89.07,89.01,89.04,3800.0,89.07,89.07,89.01,89.04,3800.0
2018-05-08 12:25:00,89.06,89.09,89.02,89.03,5700.0,89.06,89.09,89.02,89.03,5700.0
2018-05-08 12:30:00,89.03,89.05,89.01,89.05,3201.0,89.03,89.05,89.01,89.05,3201.0
2018-05-08 12:35:00,89.04,89.08,88.99,89.05,3400.0,89.04,89.08,88.99,89.05,3400.0
2018-05-08 12:40:00,89.01,89.04,89.0,89.02,2300.0,89.01,89.04,89.0,89.02,2300.0
2018-05-08 12:45:00,89.02,89.03,88.96,88.96,4300.0,89.02,89.03,88.96,88.96,4300.0
2018-05-08 12:50:00,88.95,88.95,88.86,88.86,3800.0,88.95,88.95,88.86,88.86,3800.0
2018-05-08 12:55:00,88.86,88.86,88.75,88.84,3400.0,88.86,88.86,88.75,88.84,3400.0
2018-05-08 13:00:00,88.82,88.99,88.82,88.93,4506.0,88.82,88.99,88.82,88.93,4506.0
2018-05-08 13:05:00,88.9,88.96,88.9,88.91,3300.0,88.9,88.96,88.9,88.91,3300.0
2018-05-08 13:10:00,88.87,88.89,88.79,88.85,3315.0,88.87,88.89,88.79,88.85,3315.0
2018-05-08 13:15:00,88.85,88.88,88.81,88.88,3400.0,88.85,88.88,88.81,88.88,3400.0
2018-05-08 13:20:00,88.88,88.91,88.88,88.88,4751.0,88.88,88.91,88.88,88.88,4751.0
2018-05-08 13:25:00,88.91,88.98,88.91,88.93,5327.0,88.91,88.98,88.91,88.93,5327.0
2018-05-08 13:30:00,88.94,88.95,88.91,88.91,1000.0,88.94,88.95,88.91,88.91,1000.0
2018-05-08 13:35:00,88.92,88.93,88.9,88.92,3300.0,88.92,88.93,88.9,88.92,3300.0
2018-05-08 13:40:00,88.91,89.01,88.91,89.01,3421.0,88.91,89.01,88.91,89.01,3421.0
2018-05-08 13:45:00,89.02,89.03,88.99,88.99,3200.0,89.02,89.03,88.99,88.99,3200.0
2018-05-08 13:50:00,88.95,88.97,88.92,88.93,2120.0,88.95,88.97,88.92,88.93,2120.0
2018-05-08 13:55:00,88.93,88.93,88.81,88.81,4004.0,88.93,88.93,88.81,88.81,4004.0
2018-05-08 14:00:00,88.82,89.0,88.82,88.97,7323.0,88.82,89.0,88.82,88.97,7323.0
2018-05-08 14:05:00,88.99,89.1,88.96,89.07,4610.0,88.99,89.1,88.96,89.07,4610.0
2018-05-08 14:10:00,89.03,89.05,88.91,88.98,3100.0,89.03,89.05,88.91,88.98,3100.0
2018-05-08 14:15:00,88.99,89.03,88.95,88.98,2600.0,88.99,89.03,88.95,88.98,2600.0
2018-05-08 14:20:00,89.01,89.18,88.96,89.17,4100.0,89.01,89.18,88.96,89.17,4100.0
2018-05-08 14:25:00,89.2,89.29,89.07,89.11,6046.0,89.2,89.29,89.07,89.11,6046.0
2018-05-08 14:30:00,89.1,89.12,88.99,89.04,4458.0,89.1,89.12,88.99,89.04,4458.0
2018-05-08 14:35:00,89.03,89.06,88.85,88.89,3807.0,89.03,89.06,88.85,88.89,3807.0
2018-05-08 14:40:00,88.88,88.88,88.65,88.82,4600.0,88.88,88.88,88.65,88.82,4600.0
2018-05-08 14:45:00,88.84,88.93,88.82,88.89,6200.0,88.84,88.93,88.82,88.89,6200.0
2018-05-08 14:50:00,88.88,89.01,88.83,88.95,6800.0,88.88,89.01,88.83,88.95,6800.0
2018-05-08 14:55:00,88.93,88.95,88.84,88.85,7700.0,88.93,88.95,88.84,88.85,7700.0
2018-05-08 15:00:00,88.85,88.97,88.81,88.94,5100.0,88.85,88.97,88.81,88.94,5100.0
2018-05-08 15:05:00,88.99,89.06,88.97,89.04,4600.0,88.99,89.06,88.97,89.04,4600.0
2018-05-08 15:10:00,89.02,89.08,88.97,89.07,3700.0,89.02,89.08,88.97,89.07,3700.0
2018-05-08 15:15:00,89.05,89.05,88.99,89.04,8500.0,89.05,89.05,88.99,89.04,8500.0
2018-05-08 15:20:00,89.06,89.14,89.02,89.02,6354.0,89.06,89.14,89.02,89.02,6354.0
2018-05-08 15:25:00,89.05,89.06,89.01,89.03,6519.0,89.05,89.06,89.01,89.03,6519.0
2018-05-08 15:30:00,89.02,89.05,88.98,88.98,22657.0,89.02,89.05,88.98,88.98,22657.0
2018-05-08 15:35:00,88.98,88.98,88.92,88.92,14614.0,88.98,88.98,88.92,88.92,14614.0
2018-05-08 15:40:00,88.93,88.94,88.85,88.85,17123.0,88.93,88.94,88.85,88.85,17123.0
2018-05-08 15:45:00,88.86,88.86,88.76,88.77,25019.0,88.86,88.86,88.76,88.77,25019.0
2018-05-08 15:50:00,88.77,88.99,88.75,88.95,43031.0,88.77,88.99,88.75,88.95,43031.0
2018-05-08 15:55:00,88.96,89.06,88.92,89.06,69415.0,88.96,89.06,88.92,89.06,69415.0
2018-05-09 09:30:00,89.26,89.48,89.06,89.06,7555.0,89.26,89.48,89.06,89.06,7555.0
2018-05-09 09:35:00,89.22,89.3,88.96,88.96,3200.0,89.22,89.3,88.96,88.96,3200.0
2018-05-09 09:40:00,89.04,89.15,89.04,89.15,1500.0,89.04,89.15,89.04,89.15,1500.0
2018-05-09 09:45:00,89.17,89.39,89.1,89.36,5200.0,89.17,89.39,89.1,89.36,5200.0
2018-05-09 09:50:00,89.34,89.35,89.17,89.24,3200.0,89.34,89.35,89.17,89.24,3200.0
2018-05-09 09:55:00,89.32,89.36,89.15,89.22,2967.0,89.32,89.36,89.15,89.22,2967.0
2018-05-09 10:00:00,89.22,89.39,89.22,89.39,1690.0,89.22,89.39,89.22,89.39,1690.0
2018-05-09 10:05:00,89.41,89.6,89.4,89.6,2736.0,89.41,89.6,89.4,89.6,2736.0
2018-05-09 10:10:00,89.58,89.6,89.51,89.6,2000.0,89.58,89.6,89.51,89.6,2000.0
2018-05-09 10:15:00,89.64,89.84,89.62,89.82,5105.0,89.64,89.84,89.62,89.82,5105.0
2018-05-09 10:20:00,89.81,89.83,89.73,89.75,7300.0,89.81,89.83,89.73,89.75,7300.0
2018-05-09 10:25:00,89.72,89.77,89.65,89.66,15322.0,89.72,89.77,89.65,89.66,15322.0
2018-05-09 10:30:00,89.67,89.78,89.65,89.68,8502.0,89.67,89.78,89.65,89.68,8502.0
2018-05-09 10:35:00,89.73,89.77,89.58,89.7,4649.0,89.73,89.77,89.58,89.7,4649.0
2018-05-09 10:40:00,89.73,89.85,89.73,89.83,6628.0,89.73,89.85,89.73,89.83,6628.0
2018-05-09 10:45:00,89.83,89.91,89.8,89.91,4965.0,89.83,89.91,89.8,89.91,4965.0
2018-05-09 10:50:00,89.92,89.93,89.6,89.6,3786.0,89.92,89.93,89.6,89.6,3786.0
2018-05-09 10:55:00,89.62,89.86,89.62,89.85,10200.0,89.62,89.86,89.62,89.85,10200.0
2018-05-09 11:00:00,89.83,89.86,89.76,89.81,11800.0,89.83,89.86,89.76,89.81,11800.0
2018-05-09 11:05:00,89.79,89.89,89.76,89.89,5138.0,89.79,89.89,89.76,89.89,5138.0
2018-05-09 11:10:00,89.88,89.89,89.78,89.81,7000.0,89.88,89.89,89.78,89.81,7000.0
2018-05-09 11:15:00,89.8,89.91,89.76,89.91,5092.0,89.8,89.91,89.76,89.91,5092.0
2018-05-09 11:20:00,89.91,89.98,89.91,89.97,2820.0,89.91,89.98,89.91,89.97,2820.0
2018-05-09 11:25:00,89.95,89.99,89.92,89.96,2800.0,89.95,89.99,89.92,89.96,2800.0
2018-05-09 11:30:00,89.96,90.18,89.96,90.17,31627.0,89.96,90.18,89.96,90.17,31627.0
2018-05-09 11:35:00,90.15,90.19,90.07,90.15,2833.0,90.15,90.19,90.07,90.15,2833.0
2018-05-09 11:40:00,90.19,90.27,90.13,90.22,4521.0,90.19,90.27,90.13,90.22,4521.0
2018-05-09 11:45:00,90.25,90.41,90.25,90.34,9460.0,90.25,90.41,90.25,90.34,9460.0
2018-05-09 11:50:00,90.34,90.34,90.24,90.27,4610.0,90.34,90.34,90.24,90.27,4610.0
2018-05-09 11:55:00,90.29,90.34,90.29,90.34,2300.0,90.29,90.34,90.29,90.34,2300.0
2018-05-09 12:00:00,90.33,90.37,90.31,90.32,7976.0,90.33,90.37,90.31,90.32,7976.0
2018-05-09 12:05:00,90.31,90.31,90.18,90.18,4301.0,90.31,90.31,90.18,90.18,4301.0
2018-05-09 12:10:00,90.13,90.18,90.12,90.15,2255.0,90.13,90.18,90.12,90.15,2255.0
2018-05-09 12:15:00,90.17,90.2,90.13,90.16,2901.0,90.17,90.2,90.13,90.16,2901.0
2018-05-09 12:20:00,90.17,90.39,90.17,90.36,4886.0,90.17,90.39,90.17,90.36,4886.0
2018-05-09 12:25:00,90.39,90.47,90.39,90.46,4400.0,90.39,90.47,90.39,90.46,4400.0
2018-05-09 12:30:00,90.46,90.63,90.43,90.63,3900.0,90.46,90.63,90.43,90.63,3900.0
2018-05-09 12:35:00,90.6,90.61,90.37,90.37,4290.0,90.6,90.61,90.37,90.37,4290.0
2018-05-09 12:40:00,90.41,90.5,90.41,90.5,1000.0,90.41,90.5,90.41,90.5,1000.0
2018-05-09 12:45:00,90.51,90.68,90.51,90.68,3108.0,90.51,90.68,90.51,90.68,3108.0
2018-05-09 12:50:00,90.67,90.67,90.6,90.61,3140.0,90.67,90.67,90.6,90.61,3140.0
2018-05-09 12:55:00,90.62,90.65,90.58,90.61,3300.0,90.62,90.65,90.58,90.61,3300.0
2018-05-09 13:00:00,90.62,90.68,90.61,90.66,3682.0,90.62,90.68,90.61,90.66,3682.0
2018-05-09 13:05:00,90.64,90.64,90.59,90.63,2399.0,90.64,90.64,90.59,90.63,2399.0
2018-05-09 13:10:00,90.64,90.67,90.63,90.66,1970.0,90.64,90.67,90.63,90.66,1970.0
2018-05-09 13:15:00,90.69,90.71,90.65,90.7,6900.0,90.69,90.71,90.65,90.7,6900.0
2018-05-09 13:20:00,90.69,90.7,90.64,90.69,4200.0,90.69,90.7,90.64,90.69,4200.0
2018-05-09 13:25:00,90.69,90.83,90.69,90.83,3329.0,90.69,90.83,90.69,90.83,3329.0
2018-05-09 13:30:00,90.82,90.84,90.74,90.78,7766.0,90.82,90.84,90.74,90.78,7766.0
2018-05-09 13:35:00,90.78,90.85,90.74,90.85,3200.0,90.78,90.85,90.74,90.85,3200.0
2018-05-09 13:40:00,90.87,90.91,90.84,90.89,3925.0,90.87,90.91,90.84,90.89,3925.0
2018-05-09 13:45:00,90.9,90.91,90.86,90.88,4193.0,90.9,90.91,90.86,90.88,4193.0
2018-05-09 13:50:00,90.88,90.91,90.83,90.91,6024.0,90.88,90.91,90.83,90.91,6024.0
2018-05-09 13:55:00,90.94,90.94,90.85,90.87,2900.0,90.94,90.94,90.85,90.87,2900.0
2018-05-09 14:00:00,90.9,90.9,90.74,90.75,6325.0,90.9,90.9,90.74,90.75,6325.0
2018-05-09 14:05:00,90.76,90.76,90.69,90.75,2800.0,90.76,90.76,90.69,90.75,2800.0
2018-05-09 14:10:00,90.77,90.85,90.77,90.82,4772.0,90.77,90.85,90.77,90.82,4772.0
2018-05-09 14:15:00,90.8,90.8,90.71,90.73,2325.0,90.8,90.8,90.71,90.73,2325.0
2018-05-09 14:20:00,90.73,90.8,90.69,90.77,2370.0,90.73,90.8,90.69,90.77,2370.0
2018-05-09 14:25:00,90.79,90.8,90.72,90.8,3580.0,90.79,90.8,90.72,90.8,3580.0
2018-05-09 14:30:00,90.81,90.92,90.81,90.92,4400.0,90.81,90.92,90.81,90.92,4400.0
2018-05-09 14:35:00,90.96,90.98,90.81,90.81,4625.0,90.96,90.98,90.81,90.81,4625.0
2018-05-09 14:40:00,90.81,90.86,90.8,90.83,4717.0,90.81,90.86,90.8,90.83,4717.0
2018-05-09 14:45:00,90.83,90.9,90.83,90.86,3063.0,90.83,90.9,90.83,90.86,3063.0
2018-05-09 14:50:00,90.89,90.91,90.82,90.82,5043.0,90.89,90.91,90.82,90.82,5043.0
2018-05-09 14:55:00,90.85,90.89,90.83,90.87,2700.0,90.85,90.89,90.83,90.87,2700.0
2018-05-09 15:00:00,90.87,90.87,90.81,90.81,4151.0,90.87,90.87,90.81,90.81,4151.0
2018-05-09 15:05:00,90.8,90.9,90.79,90.81,8774.0,90.8,90.9,90.79,90.81,8774.0
2018-05-09 15:10:00,90.81,90.83,90.74,90.74,4711.0,90.81,90.83,90.74,90.74,4711.0
2018-05-09 15:15:00,90.76,90.78,90.68,90.7,6107.0,90.76,90.78,90.68,90.7,6107.0
2018-05-09 15:20:00,90.71,90.74,90.69,90.72,4401.0,90.71,90.74,90.69,90.72,4401.0
2018-05-09 15:25:00,90.71,90.72,90.66,90.67,6425.0,90.71,90.72,90.66,90.67,6425.0
2018-05-09 15:30:00,90.68,90.76,90.65,90.67,11911.0,90.68,90.76,90.65,90.67,11911.0
2018-05-09 15:35:00,90.68,90.73,90.67,90.69,8215.0,90.68,90.73,90.67,90.69,8215.0
2018-05-09 15:40:00,90.69,90.71,90.65,90.68,11558.0,90.69,90.71,90.65,90.68,11558.0
2018-05-09 15:45:00,90.67,90.75,90.67,90.69,13193.0,90.67,90.75,90.67,90.69,13193.0
2018-05-09 15:50:00,90.7,90.88,90.7,90.82,35904.0,90.7,90.88,90.7,90.82,35904.0
2018-05-09 15:55:00,90.83,90.85,90.74,90.83,52428.0,90.83,90.85,90.74,90.83,52428.0
2018-05-10 09:30:00,91.03,91.14,90.8,90.81,10103.0,91.03,91.14,90.8,90.81,10103.0
2018-05-10 09:35:00,90.97,91.05,90.93,90.95,1900.0,90.97,91.05,90.93,90.95,1900.0
2018-05-10 09:40:00,90.95,91.04,90.94,91.01,1383.0,90.95,91.04,90.94,91.01,1383.0
2018-05-10 09:45:00,91.13,91.13,90.95,90.96,2255.0,91.13,91.13,90.95,90.96,2255.0
2018-05-10 09:50:00,90.9,91.05,90.85,91.05,48496.0,90.9,91.05,90.85,91.05,48496.0
2018-05-10 09:55:00,91.14,91.14,91.08,91.08,2000.0,91.14,91.14,91.08,91.08,2000.0
2018-05-10 10:00:00,91.04,91.04,90.88,90.95,3000.0,91.04,91.04,90.88,90.95,3000.0
2018-05-10 10:05:00,90.98,90.99,90.83,90.83,5846.0,90.98,90.99,90.83,90.83,5846.0
2018-05-10 10:10:00,90.87,90.87,90.71,90.79,16035.0,90.87,90.87,90.71,90.79,16035.0
2018-05-10 10:15:00,90.79,90.86,90.71,90.81,15528.0,90.79,90.86,90.71,90.81,15528.0
2018-05-10 10:20:00,90.81,91.23,90.79,91.04,38225.0,90.81,91.23,90.79,91.04,38225.0
2018-05-10 10:25:00,91.13,91.15,91.03,91.03,1300.0,91.13,91.15,91.03,91.03,1300.0
2018-05-10 10:30:00,91.09,91.12,90.87,90.87,5481.0,91.09,91.12,90.87,90.87,5481.0
2018-05-10 10:35:00,90.92,91.08,90.85,91.08,7300.0,90.92,91.08,90.85,91.08,7300.0
2018-05-10 10:40:00,91.02,91.16,91.0,91.03,5200.0,91.02,91.16,91.0,91.03,5200.0
2018-05-10 10:45:00,91.02,91.14,91.02,91.13,4378.0,91.02,91.14,91.02,91.13,4378.0
2018-05-10 10:50:00,91.09,91.19,91.04,91.06,3700.0,91.09,91.19,91.04,91.06,3700.0
2018-05-10 10:55:00,91.06,91.11,91.04,91.06,3921.0,91.06,91.11,91.04,91.06,3921.0
2018-05-10 11:00:00,91.06,91.07,91.03,91.04,5105.0,91.06,91.07,91.03,91.04,5105.0
2018-05-10 11:05:00,91.04,91.08,91.04,91.07,2525.0,91.04,91.08,91.04,91.07,2525.0
2018-05-10 11:10:00,91.05,91.19,91.05,91.19,5387.0,91.05,91.19,91.05,91.19,5387.0
2018-05-10 11:15:00,91.2,91.2,91.14,91.16,2924.0,91.2,91.2,91.14,91.16,2924.0
2018-05-10 11:20:00,91.17,91.18,91.05,91.07,4175.0,91.17,91.18,91.05,91.07,4175.0
2018-05-10 11:25:00,91.12,91.17,91.11,91.14,2800.0,91.12,91.17,91.11,91.14,2800.0
2018-05-10 11:30:00,91.12,91.14,91.08,91.11,2499.0,91.12,91.14,91.08,91.11,2499.0
2018-05-10 11:35:00,91.08,91.16,91.08,91.13,2439.0,91.08,91.16,91.08,91.13,2439.0
2018-05-10 11:40:00,91.14,91.14,91.06,91.12,4190.0,91.14,91.14,91.06,91.12,4190.0
2018-05-10 11:45:00,91.1,91.13,91.06,91.06,2762.0,91.1,91.13,91.06,91.06,2762.0
2018-05-10 11:50:00,91.09,91.13,91.06,91.07,4036.0,91.09,91.13,91.06,91.07,4036.0
2018-05-10 11:55:00,91.06,91.14,91.06,91.09,2600.0,91.06,91.14,91.06,91.09,2600.0
2018-05-10 12:00:00,91.12,91.12,91.08,91.12,1700.0,91.12,91.12,91.08,91.12,1700.0
2018-05-10 12:05:00,91.12,91.21,91.1,91.1,9993.0,91.12,91.21,91.1,91.1,9993.0
2018-05-10 12:10:00,91.13,91.16,91.04,91.06,15844.0,91.13,91.16,91.04,91.06,15844.0
2018-05-10 12:15:00,91.08,91.08,91.04,91.05,6600.0,91.08,91.08,91.04,91.05,6600.0
2018-05-10 12:20:00,91.04,91.05,90.93,91.01,9795.0,91.04,91.05,90.93,91.01,9795.0
2018-05-10 12:25:00,91.0,91.06,91.0,91.04,3285.0,91.0,91.06,91.0,91.04,3285.0
2018-05-10 12:30:00,91.01,91.11,91.01,91.09,5460.0,91.01,91.11,91.01,91.09,5460.0
2018-05-10 12:35:00,91.05,91.07,91.03,91.06,4677.0,91.05,91.07,91.03,91.06,4677.0
2018-05-10 12:40:00,91.04,91.11,91.03,91.11,4200.0,91.04,91.11,91.03,91.11,4200.0
2018-05-10 12:45:00,91.13,91.2,91.05,91.08,8559.0,91.13,91.2,91.05,91.08,8559.0
2018-05-10 12:50:00,91.07,91.11,91.04,91.08,5409.0,91.07,91.11,91.04,91.08,5409.0
2018-05-10 12:55:00,91.09,91.16,91.09,91.14,5495.0,91.09,91.16,91.09,91.14,5495.0
2018-05-10 13:00:00,91.13,91.23,91.09,91.15,11754.0,91.13,91.23,91.09,91.15,11754.0
2018-05-10 13:05:00,91.15,91.16,91.13,91.15,6938.0,91.15,91.16,91.13,91.15,6938.0
2018-05-10 13:10:00,91.15,91.23,91.1,91.23,41295.0,91.15,91.23,91.1,91.23,41295.0
2018-05-10 13:15:00,91.23,91.27,91.2,91.26,7577.0,91.23,91.27,91.2,91.26,7577.0
2018-05-10 13:20:00,91.26,91.31,91.26,91.28,4049.0,91.26,91.31,91.26,91.28,4049.0
2018-05-10 13:25:00,91.28,91.29,91.23,91.23,3824.0,91.28,91.29,91.23,91.23,3824.0
2018-05-10 13:30:00,91.23,91.29,91.22,91.27,4909.0,91.23,91.29,91.22,91.27,4909.0
2018-05-10 13:35:00,91.26,91.31,91.25,91.31,3800.0,91.26,91.31,91.25,91.31,3800.0
2018-05-10 13:40:00,91.29,91.29,91.14,91.14,1800.0,91.29,91.29,91.14,91.14,1800.0
2018-05-10 13:45:00,91.13,91.15,91.09,91.09,6073.0,91.13,91.15,91.09,91.09,6073.0
2018-05-10 13:50:00,91.09,91.19,91.07,91.14,1893.0,91.09,91.19,91.07,91.14,1893.0
2018-05-10 13:55:00,91.13,91.18,91.08,91.16,4090.0,91.13,91.18,91.08,91.16,4090.0
2018-05-10 14:00:00,91.17,91.17,91.08,91.15,5339.0,91.17,91.17,91.08,91.15,5339.0
2018-05-10 14:05:00,91.15,91.3,91.15,91.3,1886.0,91.15,91.3,91.15,91.3,1886.0
2018-05-10 14:10:00,91.32,91.38,91.28,91.3,5597.0,91.32,91.38,91.28,91.3,5597.0
2018-05-10 14:15:00,91.31,91.33,91.27,91.27,4009.0,91.31,91.33,91.27,91.27,4009.0
2018-05-10 14:20:00,91.28,91.28,91.23,91.26,3424.0,91.28,91.28,91.23,91.26,3424.0
2018-05-10 14:25:00,91.25,91.29,91.22,91.29,1609.0,91.25,91.29,91.22,91.29,1609.0
2018-05-10 14:30:00,91.26,91.26,91.16,91.18,2705.0,91.26,91.26,91.16,91.18,2705.0
2018-05-10 14:35:00,91.17,91.17,91.08,91.11,6235.0,91.17,91.17,91.08,91.11,6235.0
2018-05-10 14:40:00,91.1,91.16,91.07,91.16,3900.0,91.1,91.16,91.07,91.16,3900.0
2018-05-10 14:45:00,91.16,91.34,91.16,91.34,2800.0,91.16,91.34,91.16,91.34,2800.0
2018-05-10 14:50:00,91.36,91.37,91.29,91.32,5987.0,91.36,91.37,91.29,91.32,5987.0
2018-05-10 14:55:00,91.31,91.31,91.26,91.31,2814.0,91.31,91.31,91.26,91.31,2814.0
2018-05-10 15:00:00,91.3,91.33,91.2,91.22,6272.0,91.3,91.33,91.2,91.22,6272.0
2018-05-10 15:05:00,91.21,91.22,91.18,91.19,4396.0,91.21,91.22,91.18,91.19,4396.0
2018-05-10 15:10:00,91.18,91.23,91.14,91.22,7780.0,91.18,91.23,91.14,91.22,7780.0
2018-05-10 15:15:00,91.2,91.25,91.18,91.22,9287.0,91.2,91.25,91.18,91.22,9287.0
2018-05-10 15:20:00,91.19,91.24,91.18,91.2,8799.0,91.19,91.24,91.18,91.2,8799.0
2018-05-10 15:25:00,91.18,91.2,91.14,91.19,11866.0,91.18,91.2,91.14,91.19,11866.0
2018-05-10 15:30:00,91.19,91.27,91.14,91.23,11945.0,91.19,91.27,91.14,91.23,11945.0
2018-05-10 15:35:00,91.23,91.29,91.19,91.26,10847.0,91.23,91.29,91.19,91.26,10847.0
2018-05-10 15:40:00,91.25,91.3,91.24,91.29,15090.0,91.25,91.3,91.24,91.29,15090.0
2018-05-10 15:45:00,91.29,91.3,91.26,91.28,22405.0,91.29,91.3,91.26,91.28,22405.0
2018-05-10 15:50:00,91.29,91.33,91.11,91.11,40594.0,91.29,91.33,91.11,91.11,40594.0
2018-05-10 15:55:00,91.11,91.21,91.07,91.19,98465.0,91.11,91.21,91.07,91.19,98465.0
2018-05-11 09:30:00,91.05,91.05,90.66,90.92,10352.0,91.05,91.05,90.66,90.92,10352.0
2018-05-11 09:35:00,90.96,91.29,90.96,91.29,4391.0,90.96,91.29,90.96,91.29,4391.0
2018-05-11 09:40:00,91.05,91.09,90.95,91.04,1914.0,91.05,91.09,90.95,91.04,1914.0
2018-05-11 09:45:00,91.04,91.04,90.96,90.96,800.0,91.04,91.04,90.96,90.96,800.0
2018-05-11 09:50:00,90.98,91.13,90.97,91.13,2610.0,90.98,91.13,90.97,91.13,2610.0
2018-05-11 09:55:00,91.12,91.17,91.1,91.15,15000.0,91.12,91.17,91.1,91.15,15000.0
2018-05-11 10:00:00,91.12,91.19,91.1,91.14,3775.0,91.12,91.19,91.1,91.14,3775.0
2018-05-11 10:05:00,91.18,91.44,91.18,91.44,5784.0,91.18,91.44,91.18,91.44,5784.0
2018-05-11 10:10:00,91.49,91.53,91.41,91.46,4714.0,91.49,91.53,91.41,91.46,4714.0
2018-05-11 10:15:00,91.5,91.5,91.35,91.35,2100.0,91.5,91.5,91.35,91.35,2100.0
2018-05-11 10:20:00,91.35,91.41,91.35,91.4,2921.0,91.35,91.41,91.35,91.4,2921.0
2018-05-11 10:25:00,91.45,91.59,91.45,91.59,5781.0,91.45,91.59,91.45,91.59,5781.0
2018-05-11 10:30:00,91.55,91.58,91.51,91.58,4980.0,91.55,91.58,91.51,91.58,4980.0
2018-05-11 10:35:00,91.59,91.61,91.49,91.52,3295.0,91.59,91.61,91.49,91.52,3295.0
2018-05-11 10:40:00,91.54,91.64,91.44,91.48,4500.0,91.54,91.64,91.44,91.48,4500.0
2018-05-11 10:45:00,91.47,91.47,91.37,91.42,2948.0,91.47,91.47,91.37,91.42,2948.0
2018-05-11 10:50:00,91.44,91.53,91.43,91.53,3200.0,91.44,91.53,91.43,91.53,3200.0
2018-05-11 10:55:00,91.5,91.54,91.49,91.49,1250.0,91.5,91.54,91.49,91.49,1250.0
2018-05-11 11:00:00,91.53,91.53,91.41,91.45,1987.0,91.53,91.53,91.41,91.45,1987.0
2018-05-11 11:05:00,91.45,91.45,91.41,91.44,1700.0,91.45,91.45,91.41,91.44,1700.0
2018-05-11 11:10:00,91.44,91.44,91.38,91.39,1400.0,91.44,91.44,91.38,91.39,1400.0
2018-05-11 11:15:00,91.43,91.44,91.36,91.43,4599.0,91.43,91.44,91.36,91.43,4599.0
2018-05-11 11:20:00,91.43,91.64,91.43,91.62,28217.0,91.43,91.64,91.43,91.62,28217.0
2018-05-11 11:25:00,91.62,91.63,91.52,91.52,3546.0,91.62,91.63,91.52,91.52,3546.0
2018-05-11 11:30:00,91.51,91.56,91.41,91.45,3700.0,91.51,91.56,91.41,91.45,3700.0
2018-05-11 11:35:00,91.47,91.47,91.32,91.32,1292.0,91.47,91.47,91.32,91.32,1292.0
2018-05-11 11:40:00,91.4,91.46,91.4,91.42,4621.0,91.4,91.46,91.4,91.42,4621.0
2018-05-11 11:45:00,91.42,91.42,91.3,91.3,2100.0,91.42,91.42,91.3,91.3,2100.0
2018-05-11 11:50:00,91.29,91.29,91.24,91.27,2660.0,91.29,91.29,91.24,91.27,2660.0
2018-05-11 11:55:00,91.25,91.36,91.21,91.34,3000.0,91.25,91.36,91.21,91.34,3000.0
2018-05-11 12:00:00,91.32,91.32,91.27,91.28,1400.0,91.32,91.32,91.27,91.28,1400.0
2018-05-11 12:05:00,91.26,91.31,91.25,91.26,1213.0,91.26,91.31,91.25,91.26,1213.0
2018-05-11 12:10:00,91.24,91.29,91.21,91.21,6400.0,91.24,91.29,91.21,91.21,6400.0
2018-05-11 12:15:00,91.19,91.21,91.16,91.21,6380.0,91.19,91.21,91.16,91.21,6380.0
2018-05-11 12:20:00,91.21,91.21,91.1,91.14,3550.0,91.21,91.21,91.1,91.14,3550.0
2018-05-11 12:25:00,91.11,91.14,91.05,91.1,3100.0,91.11,91.14,91.05,91.1,3100.0
2018-05-11 12:30:00,91.07,91.13,91.05,91.09,1900.0,91.07,91.13,91.05,91.09,1900.0
2018-05-11 12:35:00,91.1,91.13,91.03,91.09,3478.0,91.1,91.13,91.03,91.09,3478.0
2018-05-11 12:40:00,91.1,91.15,91.08,91.09,4783.0,91.1,91.15,91.08,91.09,4783.0
2018-05-11 12:45:00,91.12,91.19,91.12,91.19,1000.0,91.12,91.19,91.12,91.19,1000.0
2018-05-11 12:50:00,91.17,91.21,91.17,91.19,3010.0,91.17,91.21,91.17,91.19,3010.0
2018-05-11 12:55:00,91.19,91.2,91.13,91.16,3200.0,91.19,91.2,91.13,91.16,3200.0
2018-05-11 13:00:00,91.15,91.19,91.14,91.19,2235.0,91.15,91.19,91.14,91.19,2235.0
2018-05-11 13:05:00,91.16,91.23,91.16,91.23,1600.0,91.16,91.23,91.16,91.23,1600.0
2018-05-11 13:10:00,91.25,91.25,91.15,91.15,2200.0,91.25,91.25,91.15,91.15,2200.0
2018-05-11 13:15:00,91.14,91.19,91.1,91.16,3662.0,91.14,91.19,91.1,91.16,3662.0
2018-05-11 13:20:00,91.16,91.24,91.16,91.21,1900.0,91.16,91.24,91.16,91.21,1900.0
2018-05-11 13:25:00,91.24,91.24,91.17,91.21,2100.0,91.24,91.24,91.17,91.21,2100.0
2018-05-11 13:30:00,91.17,91.17,91.1,91.1,42218.0,91.17,91.17,91.1,91.1,42218.0
2018-05-11 13:35:00,91.11,91.17,91.06,91.11,11252.0,91.11,91.17,91.06,91.11,11252.0
2018-05-11 13:40:00,91.11,91.18,91.1,91.14,2908.0,91.11,91.18,91.1,91.14,2908.0
2018-05-11 13:45:00,91.14,91.15,91.09,91.1,6800.0,91.14,91.15,91.09,91.1,6800.0
2018-05-11 13:50:00,91.11,91.11,91.03,91.04,18267.0,91.11,91.11,91.03,91.04,18267.0
2018-05-11 13:55:00,91.03,91.08,91.03,91.06,5000.0,91.03,91.08,91.03,91.06,5000.0
2018-05-11 14:00:00,91.05,91.09,91.04,91.06,2000.0,91.05,91.09,91.04,91.06,2000.0
2018-05-11 14:05:00,91.08,91.08,90.97,90.99,11213.0,91.08,91.08,90.97,90.99,11213.0
2018-05-11 14:10:00,90.97,90.98,90.91,90.93,1400.0,90.97,90.98,90.91,90.93,1400.0
2018-05-11 14:15:00,90.93,91.07,90.93,91.07,2502.0,90.93,91.07,90.93,91.07,2502.0
2018-05-11 14:20:00,91.12,91.15,91.09,91.09,1809.0,91.12,91.15,91.09,91.09,1809.0
2018-05-11 14:25:00,91.09,91.11,91.05,91.06,1505.0,91.09,91.11,91.05,91.06,1505.0
2018-05-11 14:30:00,91.02,91.04,91.01,91.03,1022.0,91.02,91.04,91.01,91.03,1022.0
2018-05-11 14:35:00,90.99,91.03,90.96,91.03,2015.0,90.99,91.03,90.96,91.03,2015.0
2018-05-11 14:40:00,91.04,91.04,90.97,91.02,2200.0,91.04,91.04,90.97,91.02,2200.0
2018-05-11 14:45:00,90.98,91.01,90.97,90.99,2100.0,90.98,91.01,90.97,90.99,2100.0
2018-05-11 14:50:00,90.99,90.99,90.95,90.95,1800.0,90.99,90.99,90.95,90.95,1800.0
2018-05-11 14:55:00,90.95,91.03,90.92,91.03,3392.0,90.95,91.03,90.92,91.03,3392.0
2018-05-11 15:00:00,91.01,91.07,90.99,91.05,4400.0,91.01,91.07,90.99,91.05,4400.0
2018-05-11 15:05:00,91.05,91.05,90.99,91.0,4839.0,91.05,91.05,90.99,91.0,4839.0
2018-05-11 15:10:00,90.99,91.09,90.99,91.06,6410.0,90.99,91.09,90.99,91.06,6410.0
2018-05-11 15:15:00,91.08,91.09,91.0,91.09,7852.0,91.08,91.09,91.0,91.09,7852.0
2018-05-11 15:20:00,91.08,91.1,91.03,91.04,3700.0,91.08,91.1,91.03,91.04,3700.0
2018-05-11 15:25:00,91.05,91.05,91.0,91.01,13068.0,91.05,91.05,91.0,91.01,13068.0
2018-05-11 15:30:00,91.01,91.11,90.99,91.1,9998.0,91.01,91.11,90.99,91.1,9998.0
2018-05-11 15:35:00,91.1,91.2,91.07,91.2,8862.0,91.1,91.2,91.07,91.2,8862.0
2018-05-11 15:40:00,91.2,91.2,91.01,91.01,14300.0,91.2,91.2,91.01,91.01,14300.0
2018-05-11 15:45:00,91.0,91.05,91.0,91.04,11895.0,91.0,91.05,91.0,91.04,11895.0
2018-05-11 15:50:00,91.04,91.04,90.97,90.98,17179.0,91.04,91.04,90.97,90.98,17179.0
2018-05-11 15:55:00,91.0,91.05,90.84,91.01,100185.0,91.0,91.05,90.84,91.01,100185.0
2018-05-14 09:30:00,91.15,91.4,90.78,91.26,15198.0,91.15,91.4,90.78,91.26,15198.0
2018-05-14 09:35:00,91.26,91.26,90.93,91.02,4141.0,91.26,91.26,90.93,91.02,4141.0
2018-05-14 09:40:00,90.99,91.25,90.95,91.24,7292.0,90.99,91.25,90.95,91.24,7292.0
2018-05-14 09:45:00,91.26,91.34,91.17,91.17,4300.0,91.26,91.34,91.17,91.17,4300.0
2018-05-14 09:50:00,91.22,91.22,91.02,91.08,4464.0,91.22,91.22,91.02,91.08,4464.0
2018-05-14 09:55:00,91.05,91.08,90.95,90.98,21748.0,91.05,91.08,90.95,90.98,21748.0
2018-05-14 10:00:00,90.96,91.11,90.96,91.08,3400.0,90.96,91.11,90.96,91.08,3400.0
2018-05-14 10:05:00,91.08,91.08,90.99,91.04,4304.0,91.08,91.08,90.99,91.04,4304.0
2018-05-14 10:10:00,91.05,91.09,90.98,91.02,3847.0,91.05,91.09,90.98,91.02,3847.0
2018-05-14 10:15:00,91.0,91.09,90.97,91.09,20600.0,91.0,91.09,90.97,91.09,20600.0
2018-05-14 10:20:00,91.06,91.15,90.94,90.96,4649.0,91.06,91.15,90.94,90.96,4649.0
2018-05-14 10:25:00,91.02,91.02,90.89,90.94,3924.0,91.02,91.02,90.89,90.94,3924.0
2018-05-14 10:30:00,90.94,90.97,90.85,90.86,4180.0,90.94,90.97,90.85,90.86,4180.0
2018-05-14 10:35:00,90.87,90.9,90.82,90.88,3072.0,90.87,90.9,90.82,90.88,3072.0
2018-05-14 10:40:00,90.86,90.88,90.74,90.74,5431.0,90.86,90.88,90.74,90.74,5431.0
2018-05-14 10:45:00,90.73,90.76,90.68,90.74,3903.0,90.73,90.76,90.68,90.74,3903.0
2018-05-14 10:50:00,90.71,90.71,90.58,90.65,5099.0,90.71,90.71,90.58,90.65,5099.0
2018-05-14 10:55:00,90.65,90.65,90.47,90.53,3875.0,90.65,90.65,90.47,90.53,3875.0
2018-05-14 11:00:00,90.48,90.61,90.47,90.6,4717.0,90.48,90.61,90.47,90.6,4717.0
2018-05-14 11:05:00,90.61,90.63,90.54,90.54,4000.0,90.61,90.63,90.54,90.54,4000.0
2018-05-14 11:10:00,90.54,90.7,90.51,90.62,3382.0,90.54,90.7,90.51,90.62,3382.0
2018-05-14 11:15:00,90.62,90.65,90.61,90.61,2000.0,90.62,90.65,90.61,90.61,2000.0
2018-05-14 11:20:00,90.64,90.65,90.48,90.51,3648.0,90.64,90.65,90.48,90.51,3648.0
2018-05-14 11:25:00,90.47,90.53,90.4,90.4,4272.0,90.47,90.53,90.4,90.4,4272.0
2018-05-14 11:30:00,90.44,90.51,90.43,90.43,1602.0,90.44,90.51,90.43,90.43,1602.0
2018-05-14 11:35:00,90.47,90.47,90.39,90.41,3048.0,90.47,90.47,90.39,90.41,3048.0
2018-05-14 11:40:00,90.4,90.42,90.35,90.35,6808.0,90.4,90.42,90.35,90.35,6808.0
2018-05-14 11:45:00,90.4,90.41,90.37,90.4,1179.0,90.4,90.41,90.37,90.4,1179.0
2018-05-14 11:50:00,90.39,90.42,90.31,90.34,2400.0,90.39,90.42,90.31,90.34,2400.0
2018-05-14 11:55:00,90.35,90.38,90.3,90.3,1861.0,90.35,90.38,90.3,90.3,1861.0
2018-05-14 12:00:00,90.33,90.47,90.3,90.4,7062.0,90.33,90.47,90.3,90.4,7062.0
2018-05-14 12:05:00,90.34,90.54,90.31,90.51,4531.0,90.34,90.54,90.31,90.51,4531.0
2018-05-14 12:10:00,90.55,90.6,90.51,90.59,1871.0,90.55,90.6,90.51,90.59,1871.0
2018-05-14 12:15:00,90.64,90.64,90.6,90.61,4100.0,90.64,90.64,90.6,90.61,4100.0
2018-05-14 12:20:00,90.62,90.69,90.61,90.64,3100.0,90.62,90.69,90.61,90.64,3100.0
2018-05-14 12:25:00,90.64,90.65,90.6,90.61,2809.0,90.64,90.65,90.6,90.61,2809.0
2018-05-14 12:30:00,90.63,90.64,90.59,90.62,2134.0,90.63,90.64,90.59,90.62,2134.0
2018-05-14 12:35:00,90.6,90.63,90.56,90.57,2786.0,90.6,90.63,90.56,90.57,2786.0
2018-05-14 12:40:00,90.57,90.57,90.47,90.52,2227.0,90.57,90.57,90.47,90.52,2227.0
2018-05-14 12:45:00,90.52,90.56,90.45,90.45,2111.0,90.52,90.56,90.45,90.45,2111.0
2018-05-14 12:50:00,90.46,90.49,90.4,90.41,2524.0,90.46,90.49,90.4,90.41,2524.0
2018-05-14 12:55:00,90.4,90.4,90.3,90.3,1800.0,90.4,90.4,90.3,90.3,1800.0
2018-05-14 13:00:00,90.29,90.33,90.23,90.26,3150.0,90.29,90.33,90.23,90.26,3150.0
2018-05-14 13:05:00,90.27,90.27,90.18,90.18,2326.0,90.27,90.27,90.18,90.18,2326.0
2018-05-14 13:10:00,90.2,90.2,90.07,90.09,2100.0,90.2,90.2,90.07,90.09,2100.0
2018-05-14 13:15:00,90.08,90.17,90.0,90.03,6800.0,90.08,90.17,90.0,90.03,6800.0
2018-05-14 13:20:00,89.96,90.08,89.91,90.08,3299.0,89.96,90.08,89.91,90.08,3299.0
2018-05-14 13:25:00,90.13,90.13,90.04,90.07,2257.0,90.13,90.13,90.04,90.07,2257.0
2018-05-14 13:30:00,90.08,90.21,90.03,90.21,2609.0,90.08,90.21,90.03,90.21,2609.0
2018-05-14 13:35:00,90.21,90.21,90.17,90.19,2440.0,90.21,90.21,90.17,90.19,2440.0
2018-05-14 13:40:00,90.2,90.22,89.93,89.99,33532.0,90.2,90.22,89.93,89.99,33532.0
2018-05-14 13:45:00,90.01,90.04,89.96,89.98,4455.0,90.01,90.04,89.96,89.98,4455.0
2018-05-14 13:50:00,89.99,90.04,89.97,90.0,4426.0,89.99,90.04,89.97,90.0,4426.0
2018-05-14 13:55:00,90.01,90.1,90.0,90.1,2263.0,90.01,90.1,90.0,90.1,2263.0
2018-05-14 14:00:00,90.11,90.14,90.06,90.06,2800.0,90.11,90.14,90.06,90.06,2800.0
2018-05-14 14:05:00,90.05,90.07,89.98,90.0,4158.0,90.05,90.07,89.98,90.0,4158.0
2018-05-14 14:10:00,90.01,90.08,89.96,90.04,8400.0,90.01,90.08,89.96,90.04,8400.0
2018-05-14 14:15:00,90.02,90.03,89.97,90.03,3286.0,90.02,90.03,89.97,90.03,3286.0
2018-05-14 14:20:00,90.04,90.09,90.03,90.08,800.0,90.04,90.09,90.03,90.08,800.0
2018-05-14 14:25:00,90.04,90.18,90.04,90.18,3480.0,90.04,90.18,90.04,90.18,3480.0
2018-05-14 14:30:00,90.13,90.17,90.11,90.14,3173.0,90.13,90.17,90.11,90.14,3173.0
2018-05-14 14:35:00,90.15,90.17,90.12,90.13,4252.0,90.15,90.17,90.12,90.13,4252.0
2018-05-14 14:40:00,90.13,90.16,90.06,90.07,2511.0,90.13,90.16,90.06,90.07,2511.0
2018-05-14 14:45:00,90.07,90.08,90.01,90.01,2805.0,90.07,90.08,90.01,90.01,2805.0
2018-05-14 14:50:00,90.02,90.15,90.01,90.15,4500.0,90.02,90.15,90.01,90.15,4500.0
2018-05-14 14:55:00,90.15,90.17,90.12,90.15,5129.0,90.15,90.17,90.12,90.15,5129.0
2018-05-14 15:00:00,90.18,90.22,90.16,90.22,3600.0,90.18,90.22,90.16,90.22,3600.0
2018-05-14 15:05:00,90.21,90.21,90.16,90.2,4339.0,90.21,90.21,90.16,90.2,4339.0
2018-05-14 15:10:00,90.2,90.27,90.2,90.23,3396.0,90.2,90.27,90.2,90.23,3396.0
2018-05-14 15:15:00,90.22,90.22,90.17,90.18,4676.0,90.22,90.22,90.17,90.18,4676.0
2018-05-14 15:20:00,90.19,90.28,90.18,90.27,4913.0,90.19,90.28,90.18,90.27,4913.0
2018-05-14 15:25:00,90.25,90.28,90.18,90.18,6393.0,90.25,90.28,90.18,90.18,6393.0
2018-05-14 15:30:00,90.17,90.22,90.15,90.18,6907.0,90.17,90.22,90.15,90.18,6907.0
2018-05-14 15:35:00,90.16,90.21,90.14,90.14,8017.0,90.16,90.21,90.14,90.14,8017.0
2018-05-14 15:40:00,90.12,90.13,89.99,89.99,23665.0,90.12,90.13,89.99,89.99,23665.0
2018-05-14 15:45:00,89.97,89.99,89.91,89.94,14859.0,89.97,89.99,89.91,89.94,14859.0
2018-05-14 15:50:00,89.94,89.96,89.8,89.91,36699.0,89.94,89.96,89.8,89.91,36699.0
2018-05-14 15:55:00,89.93,89.94,89.78,89.89,128840.0,89.93,89.94,89.78,89.89,128840.0
2018-05-15 09:30:00,89.18,89.44,89.01,89.16,22646.0,89.18,89.44,89.01,89.16,22646.0
2018-05-15 09:35:00,89.12,89.12,88.94,88.94,4000.0,89.12,89.12,88.94,88.94,4000.0
2018-05-15 09:40:00,88.89,89.11,88.79,89.07,7321.0,88.89,89.11,88.79,89.07,7321.0
2018-05-15 09:45:00,88.95,89.09,88.92,88.92,3500.0,88.95,89.09,88.92,88.92,3500.0
2018-05-15 09:50:00,88.99,89.01,88.84,88.86,7560.0,88.99,89.01,88.84,88.86,7560.0
2018-05-15 09:55:00,88.82,88.86,88.69,88.72,5572.0,88.82,88.86,88.69,88.72,5572.0
2018-05-15 10:00:00,88.69,88.79,88.64,88.67,4833.0,88.69,88.79,88.64,88.67,4833.0
2018-05-15 10:05:00,88.64,88.7,88.61,88.61,3400.0,88.64,88.7,88.61,88.61,3400.0
2018-05-15 10:10:00,88.62,88.73,88.58,88.67,6109.0,88.62,88.73,88.58,88.67,6109.0
2018-05-15 10:15:00,88.72,88.8,88.65,88.78,6550.0,88.72,88.8,88.65,88.78,6550.0
2018-05-15 10:20:00,88.77,88.79,88.72,88.79,4481.0,88.77,88.79,88.72,88.79,4481.0
2018-05-15 10:25:00,88.79,88.79,88.66,88.69,10871.0,88.79,88.79,88.66,88.69,10871.0
2018-05-15 10:30:00,88.67,88.84,88.66,88.82,6100.0,88.67,88.84,88.66,88.82,6100.0
2018-05-15 10:35:00,88.82,88.95,88.82,88.95,11896.0,88.82,88.95,88.82,88.95,11896.0
2018-05-15 10:40:00,88.94,88.95,88.83,88.83,8400.0,88.94,88.95,88.83,88.83,8400.0
2018-05-15 10:45:00,88.83,88.86,88.76,88.79,8745.0,88.83,88.86,88.76,88.79,8745.0
2018-05-15 10:50:00,88.85,88.87,88.74,88.74,3901.0,88.85,88.87,88.74,88.74,3901.0
2018-05-15 10:55:00,88.73,88.75,88.53,88.64,10539.0,88.73,88.75,88.53,88.64,10539.0
2018-05-15 11:00:00,88.69,88.82,88.69,88.75,5800.0,88.69,88.82,88.69,88.75,5800.0
2018-05-15 11:05:00,88.74,88.79,88.57,88.63,9120.0,88.74,88.79,88.57,88.63,9120.0
2018-05-15 11:10:00,88.62,88.67,88.55,88.63,4238.0,88.62,88.67,88.55,88.63,4238.0
2018-05-15 11:15:00,88.68,88.8,88.65,88.77,3883.0,88.68,88.8,88.65,88.77,3883.0
2018-05-15 11:20:00,88.76,88.8,88.74,88.78,4834.0,88.76,88.8,88.74,88.78,4834.0
2018-05-15 11:25:00,88.75,88.76,88.72,88.75,2937.0,88.75,88.76,88.72,88.75,2937.0
2018-05-15 11:30:00,88.75,88.8,88.75,88.76,5694.0,88.75,88.8,88.75,88.76,5694.0
2018-05-15 11:35:00,88.75,88.84,88.75,88.8,4700.0,88.75,88.84,88.75,88.8,4700.0
2018-05-15 11:40:00,88.81,88.83,88.78,88.82,3400.0,88.81,88.83,88.78,88.82,3400.0
2018-05-15 11:45:00,88.83,88.91,88.79,88.91,5671.0,88.83,88.91,88.79,88.91,5671.0
2018-05-15 11:50:00,88.91,89.03,88.91,88.98,4822.0,88.91,89.03,88.91,88.98,4822.0
2018-05-15 11:55:00,88.98,89.0,88.81,88.82,7900.0,88.98,89.0,88.81,88.82,7900.0
2018-05-15 12:00:00,88.84,88.87,88.72,88.75,7956.0,88.84,88.87,88.72,88.75,7956.0
2018-05-15 12:05:00,88.72,88.74,88.67,88.72,1739.0,88.72,88.74,88.67,88.72,1739.0
2018-05-15 12:10:00,88.71,88.73,88.64,88.65,2500.0,88.71,88.73,88.64,88.65,2500.0
2018-05-15 12:15:00,88.68,88.73,88.68,88.7,3551.0,88.68,88.73,88.68,88.7,3551.0
2018-05-15 12:20:00,88.71,88.74,88.67,88.71,2899.0,88.71,88.74,88.67,88.71,2899.0
2018-05-15 12:25:00,88.71,88.74,88.7,88.73,1766.0,88.71,88.74,88.7,88.73,1766.0
2018-05-15 12:30:00,88.73,88.82,88.73,88.8,5472.0,88.73,88.82,88.73,88.8,5472.0
2018-05-15 12:35:00,88.78,88.8,88.76,88.8,1100.0,88.78,88.8,88.76,88.8,1100.0
2018-05-15 12:40:00,88.77,88.81,88.73,88.79,5668.0,88.77,88.81,88.73,88.79,5668.0
2018-05-15 12:45:00,88.8,88.93,88.8,88.87,6768.0,88.8,88.93,88.8,88.87,6768.0
2018-05-15 12:50:00,88.89,88.89,88.86,88.86,2400.0,88.89,88.89,88.86,88.86,2400.0
2018-05-15 12:55:00,88.89,88.99,88.86,88.86,4442.0,88.89,88.99,88.86,88.86,4442.0
2018-05-15 13:00:00,88.85,88.94,88.84,88.89,5100.0,88.85,88.94,88.84,88.89,5100.0
2018-05-15 13:05:00,88.88,88.88,88.77,88.79,2800.0,88.88,88.88,88.77,88.79,2800.0
2018-05-15 13:10:00,88.8,88.84,88.79,88.82,4400.0,88.8,88.84,88.79,88.82,4400.0
2018-05-15 13:15:00,88.81,88.81,88.75,88.79,6600.0,88.81,88.81,88.75,88.79,6600.0
2018-05-15 13:20:00,88.78,88.82,88.74,88.78,5300.0,88.78,88.82,88.74,88.78,5300.0
2018-05-15 13:25:00,88.8,88.9,88.8,88.88,9081.0,88.8,88.9,88.8,88.88,9081.0
2018-05-15 13:30:00,88.86,88.86,88.69,88.72,15454.0,88.86,88.86,88.69,88.72,15454.0
2018-05-15 13:35:00,88.73,88.78,88.7,88.76,2900.0,88.73,88.78,88.7,88.76,2900.0
2018-05-15 13:40:00,88.77,88.84,88.73,88.83,6809.0,88.77,88.84,88.73,88.83,6809.0
2018-05-15 13:45:00,88.82,88.87,88.8,88.85,3900.0,88.82,88.87,88.8,88.85,3900.0
2018-05-15 13:50:00,88.87,88.89,88.79,88.81,7878.0,88.87,88.89,88.79,88.81,7878.0
2018-05-15 13:55:00,88.78,88.79,88.5,88.5,7156.0,88.78,88.79,88.5,88.5,7156.0
2018-05-15 14:00:00,88.54,88.63,88.49,88.61,6099.0,88.54,88.63,88.49,88.61,6099.0
2018-05-15 14:05:00,88.59,88.59,88.52,88.53,5300.0,88.59,88.59,88.52,88.53,5300.0
2018-05-15 14:10:00,88.52,88.6,88.51,88.54,8100.0,88.52,88.6,88.51,88.54,8100.0
2018-05-15 14:15:00,88.53,88.63,88.51,88.59,5437.0,88.53,88.63,88.51,88.59,5437.0
2018-05-15 14:20:00,88.56,88.63,88.55,88.57,4868.0,88.56,88.63,88.55,88.57,4868.0
2018-05-15 14:25:00,88.56,88.69,88.45,88.62,5490.0,88.56,88.69,88.45,88.62,5490.0
2018-05-15 14:30:00,88.62,88.81,88.61,88.8,10759.0,88.62,88.81,88.61,88.8,10759.0
2018-05-15 14:35:00,88.78,88.78,88.63,88.63,4587.0,88.78,88.78,88.63,88.63,4587.0
2018-05-15 14:40:00,88.65,88.71,88.64,88.66,7270.0,88.65,88.71,88.64,88.66,7270.0
2018-05-15 14:45:00,88.69,88.69,88.55,88.57,5431.0,88.69,88.69,88.55,88.57,5431.0
2018-05-15 14:50:00,88.58,88.65,88.55,88.65,7534.0,88.58,88.65,88.55,88.65,7534.0
2018-05-15 14:55:00,88.67,88.67,88.59,88.63,7900.0,88.67,88.67,88.59,88.63,7900.0
2018-05-15 15:00:00,88.63,88.66,88.58,88.63,10573.0,88.63,88.66,88.58,88.63,10573.0
2018-05-15 15:05:00,88.63,88.66,88.58,88.61,10017.0,88.63,88.66,88.58,88.61,10017.0
2018-05-15 15:10:00,88.62,88.62,88.53,88.53,10400.0,88.62,88.62,88.53,88.53,10400.0
2018-05-15 15:15:00,88.51,88.6,88.51,88.57,6300.0,88.51,88.6,88.51,88.57,6300.0
2018-05-15 15:20:00,88.59,88.6,88.51,88.51,8090.0,88.59,88.6,88.51,88.51,8090.0
2018-05-15 15:25:00,88.52,88.56,88.49,88.54,10900.0,88.52,88.56,88.49,88.54,10900.0
2018-05-15 15:30:00,88.54,88.57,88.47,88.52,15944.0,88.54,88.57,88.47,88.52,15944.0
2018-05-15 15:35:00,88.53,88.57,88.53,88.54,12700.0,88.53,88.57,88.53,88.54,12700.0
2018-05-15 15:40:00,88.54,88.59,88.51,88.58,17105.0,88.54,88.59,88.51,88.58,17105.0
2018-05-15 15:45:00,88.59,88.59,88.54,88.58,21436.0,88.59,88.59,88.54,88.58,21436.0
2018-05-15 15:50:00,88.58,88.71,88.58,88.68,34733.0,88.58,88.71,88.58,88.68,34733.0
2018-05-15 15:55:00,88.69,88.71,88.56,88.69,115313.0,88.69,88.71,88.56,88.69,115313.0
2018-05-16 09:30:00,88.71,89.03,88.66,88.71,12270.0,88.71,89.03,88.66,88.71,12270.0
2018-05-16 09:35:00,88.71,88.71,88.45,88.57,11300.0,88.71,88.71,88.45,88.57,11300.0
2018-05-16 09:40:00,88.6,88.6,88.3,88.35,5600.0,88.6,88.6,88.3,88.35,5600.0
2018-05-16 09:45:00,88.36,88.52,88.31,88.49,6400.0,88.36,88.52,88.31,88.49,6400.0
2018-05-16 09:50:00,88.49,88.62,88.46,88.55,5400.0,88.49,88.62,88.46,88.55,5400.0
2018-05-16 09:55:00,88.59,88.68,88.51,88.62,6100.0,88.59,88.68,88.51,88.62,6100.0
2018-05-16 10:00:00,88.63,88.63,88.51,88.51,2000.0,88.63,88.63,88.51,88.51,2000.0
2018-05-16 10:05:00,88.51,88.55,88.44,88.54,4000.0,88.51,88.55,88.44,88.54,4000.0
2018-05-16 10:10:00,88.54,88.57,88.48,88.53,5300.0,88.54,88.57,88.48,88.53,5300.0
2018-05-16 10:15:00,88.57,88.59,88.52,88.55,6454.0,88.57,88.59,88.52,88.55,6454.0
2018-05-16 10:20:00,88.54,88.62,88.47,88.51,5400.0,88.54,88.62,88.47,88.51,5400.0
2018-05-16 10:25:00,88.5,88.53,88.21,88.21,6528.0,88.5,88.53,88.21,88.21,6528.0
2018-05-16 10:30:00,88.27,88.35,88.27,88.34,6722.0,88.27,88.35,88.27,88.34,6722.0
2018-05-16 10:35:00,88.34,88.41,88.32,88.33,6498.0,88.34,88.41,88.32,88.33,6498.0
2018-05-16 10:40:00,88.31,88.43,88.31,88.41,7800.0,88.31,88.43,88.31,88.41,7800.0
2018-05-16 10:45:00,88.42,88.42,88.33,88.36,2973.0,88.42,88.42,88.33,88.36,2973.0
2018-05-16 10:50:00,88.36,88.38,88.26,88.26,4206.0,88.36,88.38,88.26,88.26,4206.0
2018-05-16 10:55:00,88.25,88.29,88.17,88.27,7700.0,88.25,88.29,88.17,88.27,7700.0
2018-05-16 11:00:00,88.29,88.3,88.23,88.3,6000.0,88.29,88.3,88.23,88.3,6000.0
2018-05-16 11:05:00,88.29,88.36,88.25,88.32,9006.0,88.29,88.36,88.25,88.32,9006.0
2018-05-16 11:10:00,88.34,88.42,88.32,88.34,6400.0,88.34,88.42,88.32,88.34,6400.0
2018-05-16 11:15:00,88.33,88.39,88.28,88.39,5000.0,88.33,88.39,88.28,88.39,5000.0
2018-05-16 11:20:00,88.43,88.49,88.34,88.34,5600.0,88.43,88.49,88.34,88.34,5600.0
2018-05-16 11:25:00,88.31,88.34,88.26,88.33,3500.0,88.31,88.34,88.26,88.33,3500.0
2018-05-16 11:30:00,88.31,88.38,88.26,88.38,2507.0,88.31,88.38,88.26,88.38,2507.0
2018-05-16 11:35:00,88.41,88.41,88.37,88.39,2700.0,88.41,88.41,88.37,88.39,2700.0
2018-05-16 11:40:00,88.38,88.39,88.33,88.36,2900.0,88.38,88.39,88.33,88.36,2900.0
2018-05-16 11:45:00,88.36,88.45,88.34,88.45,4634.0,88.36,88.45,88.34,88.45,4634.0
2018-05-16 11:50:00,88.43,88.63,88.43,88.63,3400.0,88.43,88.63,88.43,88.63,3400.0
2018-05-16 11:55:00,88.64,88.71,88.61,88.69,3800.0,88.64,88.71,88.61,88.69,3800.0
2018-05-16 12:00:00,88.7,88.79,88.68,88.76,8485.0,88.7,88.79,88.68,88.76,8485.0
2018-05-16 12:05:00,88.77,88.87,88.76,88.86,6000.0,88.77,88.87,88.76,88.86,6000.0
2018-05-16 12:10:00,88.86,88.94,88.85,88.89,5800.0,88.86,88.94,88.85,88.89,5800.0
2018-05-16 12:15:00,88.93,88.93,88.89,88.93,3947.0,88.93,88.93,88.89,88.93,3947.0
2018-05-16 12:20:00,88.92,88.92,88.88,88.88,7000.0,88.92,88.92,88.88,88.88,7000.0
2018-05-16 12:25:00,88.88,88.88,88.85,88.86,3844.0,88.88,88.88,88.85,88.86,3844.0
2018-05-16 12:30:00,88.85,88.92,88.85,88.91,6800.0,88.85,88.92,88.85,88.91,6800.0
2018-05-16 12:35:00,88.9,88.95,88.9,88.95,6400.0,88.9,88.95,88.9,88.95,6400.0
2018-05-16 12:40:00,88.98,88.99,88.89,88.89,4477.0,88.98,88.99,88.89,88.89,4477.0
2018-05-16 12:45:00,88.91,88.91,88.86,88.9,3858.0,88.91,88.91,88.86,88.9,3858.0
2018-05-16 12:50:00,88.91,88.93,88.89,88.9,5777.0,88.91,88.93,88.89,88.9,5777.0
2018-05-16 12:55:00,88.9,88.99,88.88,88.99,3708.0,88.9,88.99,88.88,88.99,3708.0
2018-05-16 13:00:00,88.98,89.0,88.97,88.98,3981.0,88.98,89.0,88.97,88.98,3981.0
2018-05-16 13:05:00,88.98,88.99,88.92,88.94,3512.0,88.98,88.99,88.92,88.94,3512.0
2018-05-16 13:10:00,88.95,88.97,88.91,88.96,6611.0,88.95,88.97,88.91,88.96,6611.0
2018-05-16 13:15:00,88.97,89.03,88.94,89.01,6094.0,88.97,89.03,88.94,89.01,6094.0
2018-05-16 13:20:00,89.02,89.07,89.01,89.05,2900.0,89.02,89.07,89.01,89.05,2900.0
2018-05-16 13:25:00,89.03,89.04,88.97,88.97,2900.0,89.03,89.04,88.97,88.97,2900.0
2018-05-16 13:30:00,88.98,89.06,88.98,89.04,2950.0,88.98,89.06,88.98,89.04,2950.0
2018-05-16 13:35:00,89.04,89.08,89.04,89.05,3111.0,89.04,89.08,89.04,89.05,3111.0
2018-05-16 13:40:00,89.06,89.13,89.03,89.12,8100.0,89.06,89.13,89.03,89.12,8100.0
2018-05-16 13:45:00,89.1,89.1,89.04,89.05,3800.0,89.1,89.1,89.04,89.05,3800.0
2018-05-16 13:50:00,89.04,89.05,89.01,89.04,2325.0,89.04,89.05,89.01,89.04,2325.0
2018-05-16 13:55:00,89.05,89.1,89.04,89.09,3900.0,89.05,89.1,89.04,89.09,3900.0
2018-05-16 14:00:00,89.09,89.13,89.07,89.09,6003.0,89.09,89.13,89.07,89.09,6003.0
2018-05-16 14:05:00,89.08,89.08,89.06,89.06,4200.0,89.08,89.08,89.06,89.06,4200.0
2018-05-16 14:10:00,89.07,89.1,89.06,89.09,3100.0,89.07,89.1,89.06,89.09,3100.0
2018-05-16 14:15:00,89.09,89.17,89.08,89.13,4700.0,89.09,89.17,89.08,89.13,4700.0
2018-05-16 14:20:00,89.14,89.14,89.02,89.05,4500.0,89.14,89.14,89.02,89.05,4500.0
2018-05-16 14:25:00,89.04,89.04,88.99,89.0,2929.0,89.04,89.04,88.99,89.0,2929.0
2018-05-16 14:30:00,89.0,89.0,88.95,89.0,5000.0,89.0,89.0,88.95,89.0,5000.0
2018-05-16 14:35:00,89.01,89.04,88.99,89.04,2800.0,89.01,89.04,88.99,89.04,2800.0
2018-05-16 14:40:00,89.04,89.04,88.99,89.01,7732.0,89.04,89.04,88.99,89.01,7732.0
2018-05-16 14:45:00,88.98,88.98,88.91,88.91,4100.0,88.98,88.98,88.91,88.91,4100.0
2018-05-16 14:50:00,88.92,88.92,88.88,88.92,4100.0,88.92,88.92,88.88,88.92,4100.0
2018-05-16 14:55:00,88.93,88.95,88.89,88.94,6850.0,88.93,88.95,88.89,88.94,6850.0
2018-05-16 15:00:00,88.91,88.93,88.83,88.84,7200.0,88.91,88.93,88.83,88.84,7200.0
2018-05-16 15:05:00,88.85,88.86,88.8,88.85,8300.0,88.85,88.86,88.8,88.85,8300.0
2018-05-16 15:10:00,88.84,88.85,88.76,88.76,4800.0,88.84,88.85,88.76,88.76,4800.0
2018-05-16 15:15:00,88.75,88.79,88.74,88.78,8269.0,88.75,88.79,88.74,88.78,8269.0
2018-05-16 15:20:00,88.78,88.83,88.77,88.83,5923.0,88.78,88.83,88.77,88.83,5923.0
2018-05-16 15:25:00,88.82,88.84,88.75,88.75,7672.0,88.82,88.84,88.75,88.75,7672.0
2018-05-16 15:30:00,88.75,88.81,88.69,88.73,14918.0,88.75,88.81,88.69,88.73,14918.0
2018-05-16 15:35:00,88.73,88.74,88.71,88.74,10258.0,88.73,88.74,88.71,88.74,10258.0
2018-05-16 15:40:00,88.74,88.76,88.72,88.73,9988.0,88.74,88.76,88.72,88.73,9988.0
2018-05-16 15:45:00,88.72,88.72,88.64,88.7,21654.0,88.72,88.72,88.64,88.7,21654.0
2018-05-16 15:50:00,88.71,88.91,88.71,88.88,46212.0,88.71,88.91,88.71,88.88,46212.0
2018-05-16 15:55:00,88.87,89.0,88.8,88.97,99455.0,88.87,89.0,88.8,88.97,99455.0
2018-05-17 09:30:00,88.76,89.06,88.31,88.95,8147.0,88.76,89.06,88.31,88.95,8147.0
2018-05-17 09:35:00,88.87,88.99,88.61,88.81,3700.0,88.87,88.99,88.61,88.81,3700.0
2018-05-17 09:40:00,88.82,89.03,88.75,88.94,6301.0,88.82,89.03,88.75,88.94,6301.0
2018-05-17 09:45:00,88.96,89.07,88.96,88.96,1900.0,88.96,89.07,88.96,88.96,1900.0
2018-05-17 09:50:00,88.96,88.99,88.88,88.92,2825.0,88.96,88.99,88.88,88.92,2825.0
2018-05-17 09:55:00,88.89,88.93,88.83,88.83,4400.0,88.89,88.93,88.83,88.83,4400.0
2018-05-17 10:00:00,88.85,89.02,88.85,89.01,2300.0,88.85,89.02,88.85,89.01,2300.0
2018-05-17 10:05:00,88.97,89.01,88.96,88.97,4800.0,88.97,89.01,88.96,88.97,4800.0
2018-05-17 10:10:00,88.87,88.88,88.8,88.8,2026.0,88.87,88.88,88.8,88.8,2026.0
2018-05-17 10:15:00,88.86,88.96,88.82,88.91,2559.0,88.86,88.96,88.82,88.91,2559.0
2018-05-17 10:20:00,88.94,89.09,88.93,89.03,2609.0,88.94,89.09,88.93,89.03,2609.0
2018-05-17 10:25:00,89.04,89.04,88.92,89.04,6131.0,89.04,89.04,88.92,89.04,6131.0
2018-05-17 10:30:00,89.05,89.18,89.03,89.18,4000.0,89.05,89.18,89.03,89.18,4000.0
2018-05-17 10:35:00,89.21,89.3,89.17,89.25,3800.0,89.21,89.3,89.17,89.25,3800.0
2018-05-17 10:40:00,89.25,89.34,89.18,89.18,3536.0,89.25,89.34,89.18,89.18,3536.0
2018-05-17 10:45:00,89.23,89.25,89.21,89.23,2000.0,89.23,89.25,89.21,89.23,2000.0
2018-05-17 10:50:00,89.21,89.26,89.09,89.26,3700.0,89.21,89.26,89.09,89.26,3700.0
2018-05-17 10:55:00,89.27,89.35,89.22,89.25,7500.0,89.27,89.35,89.22,89.25,7500.0
2018-05-17 11:00:00,89.29,89.3,89.25,89.3,1400.0,89.29,89.3,89.25,89.3,1400.0
2018-05-17 11:05:00,89.31,89.32,89.2,89.2,4382.0,89.31,89.32,89.2,89.2,4382.0
2018-05-17 11:10:00,89.23,89.3,89.21,89.29,1800.0,89.23,89.3,89.21,89.29,1800.0
2018-05-17 11:15:00,89.26,89.31,89.23,89.31,3200.0,89.26,89.31,89.23,89.31,3200.0
2018-05-17 11:20:00,89.25,89.31,89.25,89.27,3148.0,89.25,89.31,89.25,89.27,3148.0
2018-05-17 11:25:00,89.27,89.28,89.1,89.17,5809.0,89.27,89.28,89.1,89.17,5809.0
2018-05-17 11:30:00,89.21,89.22,89.12,89.14,2843.0,89.21,89.22,89.12,89.14,2843.0
2018-05-17 11:35:00,89.14,89.21,89.14,89.21,2104.0,89.14,89.21,89.14,89.21,2104.0
2018-05-17 11:40:00,89.21,89.28,89.12,89.16,2211.0,89.21,89.28,89.12,89.16,2211.0
2018-05-17 11:45:00,89.16,89.25,89.15,89.21,3800.0,89.16,89.25,89.15,89.21,3800.0
2018-05-17 11:50:00,89.22,89.22,89.13,89.13,3974.0,89.22,89.22,89.13,89.13,3974.0
2018-05-17 11:55:00,89.16,89.16,89.13,89.14,400.0,89.16,89.16,89.13,89.14,400.0
2018-05-17 12:00:00,89.18,89.29,89.16,89.23,9352.0,89.18,89.29,89.16,89.23,9352.0
2018-05-17 12:05:00,89.2,89.22,89.08,89.08,3141.0,89.2,89.22,89.08,89.08,3141.0
2018-05-17 12:10:00,89.06,89.19,89.06,89.15,5106.0,89.06,89.19,89.06,89.15,5106.0
2018-05-17 12:15:00,89.16,89.26,89.16,89.26,1501.0,89.16,89.26,89.16,89.26,1501.0
2018-05-17 12:20:00,89.21,89.21,89.21,89.21,400.0,89.21,89.21,89.21,89.21,400.0
2018-05-17 12:25:00,89.24,89.27,89.17,89.17,3148.0,89.24,89.27,89.17,89.17,3148.0
2018-05-17 12:30:00,89.15,89.25,89.12,89.18,2500.0,89.15,89.25,89.12,89.18,2500.0
2018-05-17 12:35:00,89.17,89.17,89.04,89.04,2000.0,89.17,89.17,89.04,89.04,2000.0
2018-05-17 12:40:00,89.02,89.02,88.87,88.91,5750.0,89.02,89.02,88.87,88.91,5750.0
2018-05-17 12:45:00,88.95,88.96,88.72,88.76,3366.0,88.95,88.96,88.72,88.76,3366.0
2018-05-17 12:50:00,88.79,88.83,88.76,88.76,1000.0,88.79,88.83,88.76,88.76,1000.0
2018-05-17 12:55:00,88.71,88.85,88.71,88.84,2945.0,88.71,88.85,88.71,88.84,2945.0
2018-05-17 13:00:00,88.81,88.81,88.8,88.8,400.0,88.81,88.81,88.8,88.8,400.0
2018-05-17 13:05:00,88.78,88.85,88.78,88.83,1739.0,88.78,88.85,88.78,88.83,1739.0
2018-05-17 13:10:00,88.81,88.84,88.78,88.83,4460.0,88.81,88.84,88.78,88.83,4460.0
2018-05-17 13:15:00,88.84,88.87,88.83,88.85,1390.0,88.84,88.87,88.83,88.85,1390.0
2018-05-17 13:20:00,88.85,88.85,88.8,88.83,2100.0,88.85,88.85,88.8,88.83,2100.0
2018-05-17 13:25:00,88.9,88.93,88.82,88.82,4000.0,88.9,88.93,88.82,88.82,4000.0
2018-05-17 13:30:00,88.8,88.86,88.79,88.86,2600.0,88.8,88.86,88.79,88.86,2600.0
2018-05-17 13:35:00,88.83,88.83,88.78,88.78,800.0,88.83,88.83,88.78,88.78,800.0
2018-05-17 13:40:00,88.78,88.78,88.68,88.72,3600.0,88.78,88.78,88.68,88.72,3600.0
2018-05-17 13:45:00,88.71,88.72,88.69,88.69,1575.0,88.71,88.72,88.69,88.69,1575.0
2018-05-17 13:50:00,88.71,88.79,88.69,88.71,2828.0,88.71,88.79,88.69,88.71,2828.0
2018-05-17 13:55:00,88.65,88.65,88.59,88.62,3110.0,88.65,88.65,88.59,88.62,3110.0
2018-05-17 14:00:00,88.6,88.6,88.34,88.38,3600.0,88.6,88.6,88.34,88.38,3600.0
2018-05-17 14:05:00,88.35,88.45,88.34,88.44,2300.0,88.35,88.45,88.34,88.44,2300.0
2018-05-17 14:10:00,88.47,88.57,88.47,88.57,2800.0,88.47,88.57,88.47,88.57,2800.0
2018-05-17 14:15:00,88.62,88.64,88.53,88.61,3450.0,88.62,88.64,88.53,88.61,3450.0
2018-05-17 14:20:00,88.65,88.68,88.63,88.64,1500.0,88.65,88.68,88.63,88.64,1500.0
2018-05-17 14:25:00,88.64,88.69,88.6,88.68,2715.0,88.64,88.69,88.6,88.68,2715.0
2018-05-17 14:30:00,88.71,88.84,88.71,88.81,1800.0,88.71,88.84,88.71,88.81,1800.0
2018-05-17 14:35:00,88.78,88.79,88.71,88.79,6284.0,88.78,88.79,88.71,88.79,6284.0
2018-05-17 14:40:00,88.82,88.88,88.81,88.86,3500.0,88.82,88.88,88.81,88.86,3500.0
2018-05-17 14:45:00,88.85,88.87,88.82,88.85,1100.0,88.85,88.87,88.82,88.85,1100.0
2018-05-17 14:50:00,88.88,88.96,88.85,88.96,2701.0,88.88,88.96,88.85,88.96,2701.0
2018-05-17 14:55:00,88.98,89.1,88.97,89.01,3900.0,88.98,89.1,88.97,89.01,3900.0
2018-05-17 15:00:00,89.03,89.07,89.01,89.05,3627.0,89.03,89.07,89.01,89.05,3627.0
2018-05-17 15:05:00,89.05,89.09,89.05,89.06,1893.0,89.05,89.09,89.05,89.06,1893.0
2018-05-17 15:10:00,89.08,89.09,88.94,88.95,7610.0,89.08,89.09,88.94,88.95,7610.0
2018-05-17 15:15:00,88.93,88.93,88.84,88.86,5340.0,88.93,88.93,88.84,88.86,5340.0
2018-05-17 15:20:00,88.87,88.95,88.87,88.93,3200.0,88.87,88.95,88.87,88.93,3200.0
2018-05-17 15:25:00,88.95,88.95,88.8,88.8,5779.0,88.95,88.95,88.8,88.8,5779.0
2018-05-17 15:30:00,88.79,88.81,88.75,88.81,9574.0,88.79,88.81,88.75,88.81,9574.0
2018-05-17 15:35:00,88.81,88.89,88.81,88.86,7800.0,88.81,88.89,88.81,88.86,7800.0
2018-05-17 15:40:00,88.86,88.95,88.85,88.88,7800.0,88.86,88.95,88.85,88.88,7800.0
2018-05-17 15:45:00,88.85,88.97,88.84,88.97,9604.0,88.85,88.97,88.84,88.97,9604.0
2018-05-17 15:50:00,88.97,88.99,88.79,88.89,20552.0,88.97,88.99,88.79,88.89,20552.0
2018-05-17 15:55:00,88.88,88.94,88.86,88.9,35669.0,88.88,88.94,88.86,88.9,35669.0
2018-05-18 09:30:00,88.89,89.09,88.67,88.74,40013.0,88.89,89.09,88.67,88.74,40013.0
2018-05-18 09:35:00,88.7,88.87,88.69,88.87,2700.0,88.7,88.87,88.69,88.87,2700.0
2018-05-18 09:40:00,88.85,88.99,88.85,88.94,2000.0,88.85,88.99,88.85,88.94,2000.0
2018-05-18 09:45:00,88.97,88.99,88.91,88.92,2000.0,88.97,88.99,88.91,88.92,2000.0
2018-05-18 09:50:00,88.88,88.9,88.73,88.74,4442.0,88.88,88.9,88.73,88.74,4442.0
2018-05-18 09:55:00,88.69,89.01,88.69,89.0,8057.0,88.69,89.01,88.69,89.0,8057.0
2018-05-18 10:00:00,89.0,89.0,88.82,88.91,10614.0,89.0,89.0,88.82,88.91,10614.0
2018-05-18 10:05:00,88.91,89.07,88.9,89.03,8149.0,88.91,89.07,88.9,89.03,8149.0
2018-05-18 10:10:00,89.04,89.25,88.99,89.25,5237.0,89.04,89.25,88.99,89.25,5237.0
2018-05-18 10:15:00,89.25,89.3,89.19,89.25,5294.0,89.25,89.3,89.19,89.25,5294.0
2018-05-18 10:20:00,89.25,89.5,89.25,89.41,11700.0,89.25,89.5,89.25,89.41,11700.0
2018-05-18 10:25:00,89.41,89.42,89.24,89.24,31608.0,89.41,89.42,89.24,89.24,31608.0
2018-05-18 10:30:00,89.23,89.26,88.96,88.96,13866.0,89.23,89.26,88.96,88.96,13866.0
2018-05-18 10:35:00,88.98,89.11,88.89,89.06,9168.0,88.98,89.11,88.89,89.06,9168.0
2018-05-18 10:40:00,89.02,89.2,88.98,89.2,5900.0,89.02,89.2,88.98,89.2,5900.0
2018-05-18 10:45:00,89.18,89.36,89.17,89.31,5925.0,89.18,89.36,89.17,89.31,5925.0
2018-05-18 10:50:00,89.24,89.36,89.22,89.22,3700.0,89.24,89.36,89.22,89.22,3700.0
2018-05-18 10:55:00,89.22,89.24,89.09,89.17,2000.0,89.22,89.24,89.09,89.17,2000.0
2018-05-18 11:00:00,89.18,89.19,89.09,89.16,3813.0,89.18,89.19,89.09,89.16,3813.0
2018-05-18 11:05:00,89.18,89.23,89.15,89.21,5090.0,89.18,89.23,89.15,89.21,5090.0
2018-05-18 11:10:00,89.18,89.18,89.08,89.08,1710.0,89.18,89.18,89.08,89.08,1710.0
2018-05-18 11:15:00,89.08,89.21,89.05,89.21,3000.0,89.08,89.21,89.05,89.21,3000.0
2018-05-18 11:20:00,89.24,89.24,89.15,89.18,2100.0,89.24,89.24,89.15,89.18,2100.0
2018-05-18 11:25:00,89.17,89.18,89.13,89.16,3350.0,89.17,89.18,89.13,89.16,3350.0
2018-05-18 11:30:00,89.22,89.31,89.2,89.24,1840.0,89.22,89.31,89.2,89.24,1840.0
2018-05-18 11:35:00,89.22,89.35,89.2,89.33,2300.0,89.22,89.35,89.2,89.33,2300.0
2018-05-18 11:40:00,89.36,89.36,89.35,89.35,400.0,89.36,89.36,89.35,89.35,400.0
2018-05-18 11:45:00,89.37,89.38,89.22,89.26,3635.0,89.37,89.38,89.22,89.26,3635.0
2018-05-18 11:50:00,89.26,89.35,89.22,89.33,2800.0,89.26,89.35,89.22,89.33,2800.0
2018-05-18 11:55:00,89.31,89.33,89.28,89.3,1865.0,89.31,89.33,89.28,89.3,1865.0
2018-05-18 12:00:00,89.28,89.28,89.16,89.16,2500.0,89.28,89.28,89.16,89.16,2500.0
2018-05-18 12:05:00,89.2,89.2,89.09,89.11,1500.0,89.2,89.2,89.09,89.11,1500.0
2018-05-18 12:10:00,89.1,89.15,89.1,89.1,1600.0,89.1,89.15,89.1,89.1,1600.0
2018-05-18 12:15:00,89.05,89.13,89.05,89.1,1700.0,89.05,89.13,89.05,89.1,1700.0
2018-05-18 12:20:00,89.12,89.12,89.06,89.09,1900.0,89.12,89.12,89.06,89.09,1900.0
2018-05-18 12:25:00,89.09,89.09,88.95,88.95,1743.0,89.09,89.09,88.95,88.95,1743.0
2018-05-18 12:30:00,88.98,89.0,88.95,88.97,2500.0,88.98,89.0,88.95,88.97,2500.0
2018-05-18 12:35:00,89.0,89.02,88.95,88.95,1700.0,89.0,89.02,88.95,88.95,1700.0
2018-05-18 12:40:00,88.94,89.09,88.94,89.05,1901.0,88.94,89.09,88.94,89.05,1901.0
2018-05-18 12:45:00,89.09,89.09,89.06,89.08,1200.0,89.09,89.09,89.06,89.08,1200.0
2018-05-18 12:50:00,89.07,89.07,88.91,88.91,3550.0,89.07,89.07,88.91,88.91,3550.0
2018-05-18 12:55:00,88.91,88.97,88.89,88.97,2700.0,88.91,88.97,88.89,88.97,2700.0
2018-05-18 13:00:00,88.93,88.93,88.88,88.91,2355.0,88.93,88.93,88.88,88.91,2355.0
2018-05-18 13:05:00,88.91,88.95,88.91,88.93,900.0,88.91,88.95,88.91,88.93,900.0
2018-05-18 13:10:00,88.93,88.96,88.86,88.96,2000.0,88.93,88.96,88.86,88.96,2000.0
2018-05-18 13:15:00,88.96,88.99,88.93,88.95,2040.0,88.96,88.99,88.93,88.95,2040.0
2018-05-18 13:20:00,88.95,89.03,88.92,89.03,3495.0,88.95,89.03,88.92,89.03,3495.0
2018-05-18 13:25:00,89.02,89.07,89.0,89.02,4926.0,89.02,89.07,89.0,89.02,4926.0
2018-05-18 13:30:00,89.06,89.11,89.06,89.07,8200.0,89.06,89.11,89.06,89.07,8200.0
2018-05-18 13:35:00,89.04,89.08,89.04,89.08,1276.0,89.04,89.08,89.04,89.08,1276.0
2018-05-18 13:40:00,89.09,89.09,89.03,89.04,2300.0,89.09,89.09,89.03,89.04,2300.0
2018-05-18 13:45:00,89.07,89.07,89.02,89.05,1700.0,89.07,89.07,89.02,89.05,1700.0
2018-05-18 13:50:00,89.08,89.09,89.05,89.09,1988.0,89.08,89.09,89.05,89.09,1988.0
2018-05-18 13:55:00,89.09,89.1,89.04,89.06,2700.0,89.09,89.1,89.04,89.06,2700.0
2018-05-18 14:00:00,89.05,89.05,89.0,89.03,1400.0,89.05,89.05,89.0,89.03,1400.0
2018-05-18 14:05:00,89.03,89.05,88.99,89.03,3763.0,89.03,89.05,88.99,89.03,3763.0
2018-05-18 14:10:00,89.04,89.04,88.97,89.04,2571.0,89.04,89.04,88.97,89.04,2571.0
2018-05-18 14:15:00,89.02,89.04,89.01,89.03,1702.0,89.02,89.04,89.01,89.03,1702.0
2018-05-18 14:20:00,89.03,89.04,88.97,89.02,2848.0,89.03,89.04,88.97,89.02,2848.0
2018-05-18 14:25:00,89.03,89.1,89.02,89.1,1500.0,89.03,89.1,89.02,89.1,1500.0
2018-05-18 14:30:00,89.08,89.08,89.04,89.05,2046.0,89.08,89.08,89.04,89.05,2046.0
2018-05-18 14:35:00,89.06,89.08,89.04,89.07,5451.0,89.06,89.08,89.04,89.07,5451.0
2018-05-18 14:40:00,89.08,89.12,89.04,89.04,3853.0,89.08,89.12,89.04,89.04,3853.0
2018-05-18 14:45:00,89.02,89.13,89.02,89.09,3629.0,89.02,89.13,89.02,89.09,3629.0
2018-05-18 14:50:00,89.09,89.15,89.09,89.14,2464.0,89.09,89.15,89.09,89.14,2464.0
2018-05-18 14:55:00,89.15,89.15,89.07,89.08,2600.0,89.15,89.15,89.07,89.08,2600.0
2018-05-18 15:00:00,89.1,89.11,89.03,89.09,9705.0,89.1,89.11,89.03,89.09,9705.0
2018-05-18 15:05:00,89.09,89.16,89.08,89.1,5818.0,89.09,89.16,89.08,89.1,5818.0
2018-05-18 15:10:00,89.1,89.15,89.1,89.15,7621.0,89.1,89.15,89.1,89.15,7621.0
2018-05-18 15:15:00,89.14,89.16,89.06,89.06,4446.0,89.14,89.16,89.06,89.06,4446.0
2018-05-18 15:20:00,89.06,89.08,89.03,89.05,6316.0,89.06,89.08,89.03,89.05,6316.0
2018-05-18 15:25:00,89.05,89.05,88.92,88.95,4696.0,89.05,89.05,88.92,88.95,4696.0
2018-05-18 15:30:00,88.94,89.05,88.94,89.01,11565.0,88.94,89.05,88.94,89.01,11565.0
2018-05-18 15:35:00,89.01,89.08,89.0,89.07,5930.0,89.01,89.08,89.0,89.07,5930.0
2018-05-18 15:40:00,89.07,89.14,89.03,89.03,15696.0,89.07,89.14,89.03,89.03,15696.0
2018-05-18 15:45:00,89.02,89.12,89.01,89.11,13197.0,89.02,89.12,89.01,89.11,13197.0
2018-05-18 15:50:00,89.09,89.1,88.84,89.09,64490.0,89.09,89.1,88.84,89.09,64490.0
2018-05-18 15:55:00,89.1,89.27,89.08,89.26,204052.0,89.1,89.27,89.08,89.26,204052.0
2018-05-21 09:30:00,89.58,89.64,89.46,89.5,13773.0,89.58,89.64,89.46,89.5,13773.0
2018-05-21 09:35:00,89.5,89.52,89.19,89.21,16617.0,89.5,89.52,89.19,89.21,16617.0
2018-05-21 09:40:00,89.26,89.31,89.09,89.31,6920.0,89.26,89.31,89.09,89.31,6920.0
2018-05-21 09:45:00,89.24,89.33,89.1,89.14,5600.0,89.24,89.33,89.1,89.14,5600.0
2018-05-21 09:50:00,89.19,89.22,89.1,89.16,2890.0,89.19,89.22,89.1,89.16,2890.0
2018-05-21 09:55:00,89.19,89.44,89.18,89.38,5400.0,89.19,89.44,89.18,89.38,5400.0
2018-05-21 10:00:00,89.4,89.5,89.21,89.21,19844.0,89.4,89.5,89.21,89.21,19844.0
2018-05-21 10:05:00,89.26,89.52,89.24,89.52,5344.0,89.26,89.52,89.24,89.52,5344.0
2018-05-21 10:10:00,89.54,89.54,89.26,89.39,4613.0,89.54,89.54,89.26,89.39,4613.0
2018-05-21 10:15:00,89.37,89.4,89.26,89.34,7277.0,89.37,89.4,89.26,89.34,7277.0
2018-05-21 10:20:00,89.34,89.4,89.31,89.33,4900.0,89.34,89.4,89.31,89.33,4900.0
2018-05-21 10:25:00,89.35,89.41,89.33,89.36,7478.0,89.35,89.41,89.33,89.36,7478.0
2018-05-21 10:30:00,89.34,89.56,89.33,89.55,13106.0,89.34,89.56,89.33,89.55,13106.0
2018-05-21 10:35:00,89.58,89.74,89.58,89.68,4400.0,89.58,89.74,89.58,89.68,4400.0
2018-05-21 10:40:00,89.69,89.79,89.65,89.76,8154.0,89.69,89.79,89.65,89.76,8154.0
2018-05-21 10:45:00,89.77,89.82,89.73,89.78,5260.0,89.77,89.82,89.73,89.78,5260.0
2018-05-21 10:50:00,89.81,89.89,89.78,89.87,8548.0,89.81,89.89,89.78,89.87,8548.0
2018-05-21 10:55:00,89.89,89.9,89.83,89.87,8520.0,89.89,89.9,89.83,89.87,8520.0
2018-05-21 11:00:00,89.91,89.96,89.81,89.81,5529.0,89.91,89.96,89.81,89.81,5529.0
2018-05-21 11:05:00,89.84,89.84,89.71,89.73,6699.0,89.84,89.84,89.71,89.73,6699.0
2018-05-21 11:10:00,89.71,89.76,89.55,89.56,5600.0,89.71,89.76,89.55,89.56,5600.0
2018-05-21 11:15:00,89.59,89.61,89.48,89.54,3800.0,89.59,89.61,89.48,89.54,3800.0
2018-05-21 11:20:00,89.52,89.52,89.42,89.42,2500.0,89.52,89.52,89.42,89.42,2500.0
2018-05-21 11:25:00,89.43,89.43,89.16,89.22,7655.0,89.43,89.43,89.16,89.22,7655.0
2018-05-21 11:30:00,89.25,89.25,89.04,89.04,4946.0,89.25,89.25,89.04,89.04,4946.0
2018-05-21 11:35:00,89.11,89.24,89.09,89.24,1400.0,89.11,89.24,89.09,89.24,1400.0
2018-05-21 11:40:00,89.24,89.36,89.23,89.33,5500.0,89.24,89.36,89.23,89.33,5500.0
2018-05-21 11:45:00,89.28,89.43,89.28,89.36,2787.0,89.28,89.43,89.28,89.36,2787.0
2018-05-21 11:50:00,89.38,89.38,89.25,89.31,3309.0,89.38,89.38,89.25,89.31,3309.0
2018-05-21 11:55:00,89.4,89.4,89.35,89.38,3300.0,89.4,89.4,89.35,89.38,3300.0
2018-05-21 12:00:00,89.39,89.43,89.37,89.39,1936.0,89.39,89.43,89.37,89.39,1936.0
2018-05-21 12:05:00,89.36,89.4,89.36,89.38,2500.0,89.36,89.4,89.36,89.38,2500.0
2018-05-21 12:10:00,89.43,89.66,89.43,89.59,5602.0,89.43,89.66,89.43,89.59,5602.0
2018-05-21 12:15:00,89.54,89.56,89.51,89.51,2400.0,89.54,89.56,89.51,89.51,2400.0
2018-05-21 12:20:00,89.47,89.49,89.45,89.49,2000.0,89.47,89.49,89.45,89.49,2000.0
2018-05-21 12:25:00,89.48,89.57,89.48,89.49,3624.0,89.48,89.57,89.48,89.49,3624.0
2018-05-21 12:30:00,89.48,89.6,89.48,89.55,2500.0,89.48,89.6,89.48,89.55,2500.0
2018-05-21 12:35:00,89.54,89.6,89.54,89.6,1900.0,89.54,89.6,89.54,89.6,1900.0
2018-05-21 12:40:00,89.57,89.68,89.53,89.68,7362.0,89.57,89.68,89.53,89.68,7362.0
2018-05-21 12:45:00,89.66,89.66,89.56,89.56,2750.0,89.66,89.66,89.56,89.56,2750.0
2018-05-21 12:50:00,89.58,89.62,89.55,89.55,4100.0,89.58,89.62,89.55,89.55,4100.0
2018-05-21 12:55:00,89.55,89.55,89.48,89.49,2167.0,89.55,89.55,89.48,89.49,2167.0
2018-05-21 13:00:00,89.52,89.56,89.51,89.52,1980.0,89.52,89.56,89.51,89.52,1980.0
2018-05-21 13:05:00,89.53,89.67,89.52,89.67,3200.0,89.53,89.67,89.52,89.67,3200.0
2018-05-21 13:10:00,89.65,89.65,89.51,89.55,4300.0,89.65,89.65,89.51,89.55,4300.0
2018-05-21 13:15:00,89.54,89.54,89.52,89.53,1645.0,89.54,89.54,89.52,89.53,1645.0
2018-05-21 13:20:00,89.55,89.55,89.48,89.48,2100.0,89.55,89.55,89.48,89.48,2100.0
2018-05-21 13:25:00,89.48,89.48,89.42,89.43,2200.0,89.48,89.48,89.42,89.43,2200.0
2018-05-21 13:30:00,89.44,89.51,89.44,89.49,4701.0,89.44,89.51,89.44,89.49,4701.0
2018-05-21 13:35:00,89.47,89.49,89.46,89.49,1700.0,89.47,89.49,89.46,89.49,1700.0
2018-05-21 13:40:00,89.49,89.53,89.48,89.52,5755.0,89.49,89.53,89.48,89.52,5755.0
2018-05-21 13:45:00,89.5,89.52,89.47,89.51,10626.0,89.5,89.52,89.47,89.51,10626.0
2018-05-21 13:50:00,89.53,89.56,89.47,89.51,3147.0,89.53,89.56,89.47,89.51,3147.0
2018-05-21 13:55:00,89.51,89.53,89.45,89.46,1588.0,89.51,89.53,89.45,89.46,1588.0
2018-05-21 14:00:00,89.45,89.46,89.4,89.43,4801.0,89.45,89.46,89.4,89.43,4801.0
2018-05-21 14:05:00,89.43,89.46,89.43,89.45,3500.0,89.43,89.46,89.43,89.45,3500.0
2018-05-21 14:10:00,89.43,89.46,89.4,89.41,3656.0,89.43,89.46,89.4,89.41,3656.0
2018-05-21 14:15:00,89.39,89.39,89.28,89.28,3925.0,89.39,89.39,89.28,89.28,3925.0
2018-05-21 14:20:00,89.27,89.3,89.25,89.29,3200.0,89.27,89.3,89.25,89.29,3200.0
2018-05-21 14:25:00,89.3,89.35,89.25,89.25,5337.0,89.3,89.35,89.25,89.25,5337.0
2018-05-21 14:30:00,89.23,89.23,89.13,89.17,3965.0,89.23,89.23,89.13,89.17,3965.0
2018-05-21 14:35:00,89.16,89.2,89.14,89.2,3632.0,89.16,89.2,89.14,89.2,3632.0
2018-05-21 14:40:00,89.19,89.29,89.17,89.27,2900.0,89.19,89.29,89.17,89.27,2900.0
2018-05-21 14:45:00,89.28,89.29,89.23,89.27,4351.0,89.28,89.29,89.23,89.27,4351.0
2018-05-21 14:50:00,89.25,89.31,89.23,89.31,2300.0,89.25,89.31,89.23,89.31,2300.0
2018-05-21 14:55:00,89.3,89.3,89.27,89.29,5677.0,89.3,89.3,89.27,89.29,5677.0
2018-05-21 15:00:00,89.28,89.28,89.21,89.24,7188.0,89.28,89.28,89.21,89.24,7188.0
2018-05-21 15:05:00,89.23,89.27,89.17,89.22,8197.0,89.23,89.27,89.17,89.22,8197.0
2018-05-21 15:10:00,89.22,89.33,89.21,89.29,8500.0,89.22,89.33,89.21,89.29,8500.0
2018-05-21 15:15:00,89.28,89.29,89.24,89.26,6241.0,89.28,89.29,89.24,89.26,6241.0
2018-05-21 15:20:00,89.26,89.31,89.26,89.27,5700.0,89.26,89.31,89.26,89.27,5700.0
2018-05-21 15:25:00,89.28,89.29,89.24,89.28,5500.0,89.28,89.29,89.24,89.28,5500.0
2018-05-21 15:30:00,89.29,89.31,89.27,89.28,18374.0,89.29,89.31,89.27,89.28,18374.0
2018-05-21 15:35:00,89.27,89.3,89.24,89.26,7095.0,89.27,89.3,89.24,89.26,7095.0
2018-05-21 15:40:00,89.28,89.32,89.24,89.27,8709.0,89.28,89.32,89.24,89.27,8709.0
2018-05-21 15:45:00,89.28,89.33,89.28,89.3,7469.0,89.28,89.33,89.28,89.3,7469.0
2018-05-21 15:50:00,89.31,89.41,89.25,89.4,19616.0,89.31,89.41,89.25,89.4,19616.0
2018-05-21 15:55:00,89.41,89.47,89.39,89.44,38841.0,89.41,89.47,89.39,89.44,38841.0
2018-05-22 09:30:00,89.62,89.72,89.58,89.66,9850.0,89.62,89.72,89.58,89.66,9850.0
2018-05-22 09:35:00,89.64,89.84,89.64,89.84,2922.0,89.64,89.84,89.64,89.84,2922.0
2018-05-22 09:40:00,89.8,89.89,89.75,89.75,3700.0,89.8,89.89,89.75,89.75,3700.0
2018-05-22 09:45:00,89.84,89.94,89.79,89.9,2301.0,89.84,89.94,89.79,89.9,2301.0
2018-05-22 09:50:00,89.94,90.07,89.89,90.01,6927.0,89.94,90.07,89.89,90.01,6927.0
2018-05-22 09:55:00,90.03,90.16,90.0,90.04,5965.0,90.03,90.16,90.0,90.04,5965.0
2018-05-22 10:00:00,90.03,90.03,89.81,89.81,6528.0,90.03,90.03,89.81,89.81,6528.0
2018-05-22 10:05:00,89.83,89.9,89.81,89.9,5150.0,89.83,89.9,89.81,89.9,5150.0
2018-05-22 10:10:00,89.87,90.03,89.85,89.88,8156.0,89.87,90.03,89.85,89.88,8156.0
2018-05-22 10:15:00,89.89,89.89,89.78,89.78,7477.0,89.89,89.89,89.78,89.78,7477.0
2018-05-22 10:20:00,89.84,89.99,89.8,89.8,20737.0,89.84,89.99,89.8,89.8,20737.0
2018-05-22 10:25:00,89.83,89.83,89.67,89.67,5519.0,89.83,89.83,89.67,89.67,5519.0
2018-05-22 10:30:00,89.67,89.7,89.57,89.65,6200.0,89.67,89.7,89.57,89.65,6200.0
2018-05-22 10:35:00,89.7,89.8,89.62,89.76,3400.0,89.7,89.8,89.62,89.76,3400.0
2018-05-22 10:40:00,89.76,89.95,89.76,89.95,3228.0,89.76,89.95,89.76,89.95,3228.0
2018-05-22 10:45:00,89.88,90.08,89.85,90.04,19111.0,89.88,90.08,89.85,90.04,19111.0
2018-05-22 10:50:00,90.04,90.12,89.85,89.85,7700.0,90.04,90.12,89.85,89.85,7700.0
2018-05-22 10:55:00,89.88,89.9,89.78,89.8,4260.0,89.88,89.9,89.78,89.8,4260.0
2018-05-22 11:00:00,89.81,89.95,89.81,89.95,4500.0,89.81,89.95,89.81,89.95,4500.0
2018-05-22 11:05:00,89.96,90.0,89.93,89.98,5510.0,89.96,90.0,89.93,89.98,5510.0
2018-05-22 11:10:00,90.02,90.02,89.96,89.96,3420.0,90.02,90.02,89.96,89.96,3420.0
2018-05-22 11:15:00,90.0,90.09,89.97,90.09,2700.0,90.0,90.09,89.97,90.09,2700.0
2018-05-22 11:20:00,90.06,90.08,90.0,90.04,5415.0,90.06,90.08,90.0,90.04,5415.0
2018-05-22 11:25:00,90.03,90.03,89.91,89.91,3100.0,90.03,90.03,89.91,89.91,3100.0
2018-05-22 11:30:00,89.91,89.96,89.81,89.84,6979.0,89.91,89.96,89.81,89.84,6979.0
2018-05-22 11:35:00,89.83,89.94,89.82,89.86,8500.0,89.83,89.94,89.82,89.86,8500.0
2018-05-22 11:40:00,89.87,89.9,89.81,89.84,8787.0,89.87,89.9,89.81,89.84,8787.0
2018-05-22 11:45:00,89.86,89.9,89.8,89.84,9000.0,89.86,89.9,89.8,89.84,9000.0
2018-05-22 11:50:00,89.82,89.85,89.8,89.84,3800.0,89.82,89.85,89.8,89.84,3800.0
2018-05-22 11:55:00,89.82,89.85,89.79,89.81,7143.0,89.82,89.85,89.79,89.81,7143.0
2018-05-22 12:00:00,89.81,89.81,89.78,89.81,6900.0,89.81,89.81,89.78,89.81,6900.0
2018-05-22 12:05:00,89.81,89.87,89.8,89.81,6254.0,89.81,89.87,89.8,89.81,6254.0
2018-05-22 12:10:00,89.8,89.85,89.79,89.82,7250.0,89.8,89.85,89.79,89.82,7250.0
2018-05-22 12:15:00,89.85,89.9,89.83,89.88,7985.0,89.85,89.9,89.83,89.88,7985.0
2018-05-22 12:20:00,89.85,89.85,89.77,89.77,7439.0,89.85,89.85,89.77,89.77,7439.0
2018-05-22 12:25:00,89.79,89.79,89.66,89.67,3400.0,89.79,89.79,89.66,89.67,3400.0
2018-05-22 12:30:00,89.67,89.69,89.6,89.61,2500.0,89.67,89.69,89.6,89.61,2500.0
2018-05-22 12:35:00,89.62,89.65,89.56,89.57,3019.0,89.62,89.65,89.56,89.57,3019.0
2018-05-22 12:40:00,89.57,89.63,89.57,89.59,1980.0,89.57,89.63,89.57,89.59,1980.0
2018-05-22 12:45:00,89.56,89.61,89.54,89.54,2649.0,89.56,89.61,89.54,89.54,2649.0
2018-05-22 12:50:00,89.56,89.56,89.47,89.5,1865.0,89.56,89.56,89.47,89.5,1865.0
2018-05-22 12:55:00,89.48,89.48,89.43,89.46,2000.0,89.48,89.48,89.43,89.46,2000.0
2018-05-22 13:00:00,89.43,89.51,89.41,89.45,3100.0,89.43,89.51,89.41,89.45,3100.0
2018-05-22 13:05:00,89.44,89.5,89.44,89.46,1000.0,89.44,89.5,89.44,89.46,1000.0
2018-05-22 13:10:00,89.46,89.52,89.42,89.42,2300.0,89.46,89.52,89.42,89.42,2300.0
2018-05-22 13:15:00,89.42,89.46,89.41,89.45,2165.0,89.42,89.46,89.41,89.45,2165.0
2018-05-22 13:20:00,89.44,89.51,89.41,89.51,3200.0,89.44,89.51,89.41,89.51,3200.0
2018-05-22 13:25:00,89.55,89.56,89.49,89.53,1400.0,89.55,89.56,89.49,89.53,1400.0
2018-05-22 13:30:00,89.51,89.51,89.46,89.46,1500.0,89.51,89.51,89.46,89.46,1500.0
2018-05-22 13:35:00,89.46,89.49,89.41,89.41,2800.0,89.46,89.49,89.41,89.41,2800.0
2018-05-22 13:40:00,89.41,89.44,89.4,89.4,1952.0,89.41,89.44,89.4,89.4,1952.0
2018-05-22 13:45:00,89.43,89.47,89.43,89.43,4496.0,89.43,89.47,89.43,89.43,4496.0
2018-05-22 13:50:00,89.42,89.47,89.42,89.45,2649.0,89.42,89.47,89.42,89.45,2649.0
2018-05-22 13:55:00,89.45,89.46,89.42,89.42,2400.0,89.45,89.46,89.42,89.42,2400.0
2018-05-22 14:00:00,89.44,89.51,89.43,89.5,4140.0,89.44,89.51,89.43,89.5,4140.0
2018-05-22 14:05:00,89.51,89.54,89.5,89.5,2700.0,89.51,89.54,89.5,89.5,2700.0
2018-05-22 14:10:00,89.48,89.51,89.47,89.48,2471.0,89.48,89.51,89.47,89.48,2471.0
2018-05-22 14:15:00,89.48,89.55,89.47,89.55,2700.0,89.48,89.55,89.47,89.55,2700.0
2018-05-22 14:20:00,89.54,89.61,89.52,89.56,3005.0,89.54,89.61,89.52,89.56,3005.0
2018-05-22 14:25:00,89.56,89.65,89.55,89.64,10310.0,89.56,89.65,89.55,89.64,10310.0
2018-05-22 14:30:00,89.63,89.76,89.62,89.7,21364.0,89.63,89.76,89.62,89.7,21364.0
2018-05-22 14:35:00,89.72,89.74,89.64,89.69,8896.0,89.72,89.74,89.64,89.69,8896.0
2018-05-22 14:40:00,89.7,89.72,89.65,89.66,3500.0,89.7,89.72,89.65,89.66,3500.0
2018-05-22 14:45:00,89.66,89.72,89.65,89.72,4092.0,89.66,89.72,89.65,89.72,4092.0
2018-05-22 14:50:00,89.7,89.73,89.69,89.73,3100.0,89.7,89.73,89.69,89.73,3100.0
2018-05-22 14:55:00,89.72,89.73,89.57,89.59,5800.0,89.72,89.73,89.57,89.59,5800.0
2018-05-22 15:00:00,89.59,89.64,89.55,89.55,8145.0,89.59,89.64,89.55,89.55,8145.0
2018-05-22 15:05:00,89.55,89.63,89.55,89.63,5600.0,89.55,89.63,89.55,89.63,5600.0
2018-05-22 15:10:00,89.64,89.65,89.47,89.47,5500.0,89.64,89.65,89.47,89.47,5500.0
2018-05-22 15:15:00,89.46,89.55,89.46,89.54,5034.0,89.46,89.55,89.46,89.54,5034.0
2018-05-22 15:20:00,89.53,89.53,89.46,89.49,4500.0,89.53,89.53,89.46,89.49,4500.0
2018-05-22 15:25:00,89.47,89.49,89.42,89.42,4981.0,89.47,89.49,89.42,89.42,4981.0
2018-05-22 15:30:00,89.42,89.42,89.3,89.31,9802.0,89.42,89.42,89.3,89.31,9802.0
2018-05-22 15:35:00,89.32,89.33,89.29,89.33,7857.0,89.32,89.33,89.29,89.33,7857.0
2018-05-22 15:40:00,89.33,89.36,89.31,89.34,8304.0,89.33,89.36,89.31,89.34,8304.0
2018-05-22 15:45:00,89.33,89.33,89.27,89.29,8913.0,89.33,89.33,89.27,89.29,8913.0
2018-05-22 15:50:00,89.29,89.29,89.14,89.25,28233.0,89.29,89.29,89.14,89.25,28233.0
2018-05-22 15:55:00,89.26,89.31,89.22,89.27,56079.0,89.26,89.31,89.22,89.27,56079.0
2018-05-23 09:30:00,88.75,88.75,88.21,88.39,12670.0,88.75,88.75,88.21,88.39,12670.0
2018-05-23 09:35:00,88.47,88.71,88.42,88.71,1800.0,88.47,88.71,88.42,88.71,1800.0
2018-05-23 09:40:00,88.72,88.88,88.63,88.64,4912.0,88.72,88.88,88.63,88.64,4912.0
2018-05-23 09:45:00,88.6,88.93,88.59,88.77,5715.0,88.6,88.93,88.59,88.77,5715.0
2018-05-23 09:50:00,88.79,88.95,88.74,88.75,4931.0,88.79,88.95,88.74,88.75,4931.0
2018-05-23 09:55:00,88.68,88.84,88.68,88.76,3500.0,88.68,88.84,88.68,88.76,3500.0
2018-05-23 10:00:00,88.8,88.85,88.69,88.76,4900.0,88.8,88.85,88.69,88.76,4900.0
2018-05-23 10:05:00,88.78,89.05,88.78,89.02,5051.0,88.78,89.05,88.78,89.02,5051.0
2018-05-23 10:10:00,89.01,89.01,88.84,88.99,3979.0,89.01,89.01,88.84,88.99,3979.0
2018-05-23 10:15:00,88.99,89.02,88.88,88.92,4270.0,88.99,89.02,88.88,88.92,4270.0
2018-05-23 10:20:00,88.91,88.94,88.83,88.86,11201.0,88.91,88.94,88.83,88.86,11201.0
2018-05-23 10:25:00,88.81,88.88,88.74,88.75,5006.0,88.81,88.88,88.74,88.75,5006.0
2018-05-23 10:30:00,88.78,88.78,88.7,88.77,3200.0,88.78,88.78,88.7,88.77,3200.0
2018-05-23 10:35:00,88.81,88.94,88.79,88.89,5800.0,88.81,88.94,88.79,88.89,5800.0
2018-05-23 10:40:00,88.94,88.94,88.83,88.89,5135.0,88.94,88.94,88.83,88.89,5135.0
2018-05-23 10:45:00,88.86,88.87,88.81,88.87,3635.0,88.86,88.87,88.81,88.87,3635.0
2018-05-23 10:50:00,88.89,88.89,88.72,88.72,2800.0,88.89,88.89,88.72,88.72,2800.0
2018-05-23 10:55:00,88.75,88.82,88.73,88.82,2400.0,88.75,88.82,88.73,88.82,2400.0
2018-05-23 11:00:00,88.82,88.95,88.82,88.86,4500.0,88.82,88.95,88.82,88.86,4500.0
2018-05-23 11:05:00,88.87,88.89,88.8,88.88,3684.0,88.87,88.89,88.8,88.88,3684.0
2018-05-23 11:10:00,88.88,88.94,88.83,88.94,3780.0,88.88,88.94,88.83,88.94,3780.0
2018-05-23 11:15:00,88.95,89.06,88.94,88.97,3175.0,88.95,89.06,88.94,88.97,3175.0
2018-05-23 11:20:00,88.93,88.99,88.86,88.99,14540.0,88.93,88.99,88.86,88.99,14540.0
2018-05-23 11:25:00,88.96,89.18,88.95,89.12,3248.0,88.96,89.18,88.95,89.12,3248.0
2018-05-23 11:30:00,89.17,89.17,89.06,89.1,3628.0,89.17,89.17,89.06,89.1,3628.0
2018-05-23 11:35:00,89.1,89.12,89.09,89.1,3400.0,89.1,89.12,89.09,89.1,3400.0
2018-05-23 11:40:00,89.07,89.2,88.94,89.16,3840.0,89.07,89.2,88.94,89.16,3840.0
2018-05-23 11:45:00,89.16,89.34,89.14,89.31,3149.0,89.16,89.34,89.14,89.31,3149.0
2018-05-23 11:50:00,89.31,89.35,89.2,89.24,8174.0,89.31,89.35,89.2,89.24,8174.0
2018-05-23 11:55:00,89.2,89.24,89.13,89.13,1500.0,89.2,89.24,89.13,89.13,1500.0
2018-05-23 12:00:00,89.11,89.14,89.05,89.1,3966.0,89.11,89.14,89.05,89.1,3966.0
2018-05-23 12:05:00,89.12,89.23,89.12,89.18,3600.0,89.12,89.23,89.12,89.18,3600.0
2018-05-23 12:10:00,89.18,89.21,89.15,89.21,2270.0,89.18,89.21,89.15,89.21,2270.0
2018-05-23 12:15:00,89.2,89.2,89.04,89.09,3280.0,89.2,89.2,89.04,89.09,3280.0
2018-05-23 12:20:00,89.05,89.09,89.01,89.01,1720.0,89.05,89.09,89.01,89.01,1720.0
2018-05-23 12:25:00,89.05,89.06,89.02,89.02,2400.0,89.05,89.06,89.02,89.02,2400.0
2018-05-23 12:30:00,89.04,89.12,89.04,89.12,1613.0,89.04,89.12,89.04,89.12,1613.0
2018-05-23 12:35:00,89.13,89.15,89.11,89.14,2368.0,89.13,89.15,89.11,89.14,2368.0
2018-05-23 12:40:00,89.18,89.23,89.15,89.2,3180.0,89.18,89.23,89.15,89.2,3180.0
2018-05-23 12:45:00,89.24,89.3,89.14,89.2,2837.0,89.24,89.3,89.14,89.2,2837.0
2018-05-23 12:50:00,89.23,89.26,89.19,89.23,3465.0,89.23,89.26,89.19,89.23,3465.0
2018-05-23 12:55:00,89.21,89.31,89.2,89.21,2800.0,89.21,89.31,89.2,89.21,2800.0
2018-05-23 13:00:00,89.21,89.21,89.13,89.13,1942.0,89.21,89.21,89.13,89.13,1942.0
2018-05-23 13:05:00,89.12,89.14,89.09,89.14,2650.0,89.12,89.14,89.09,89.14,2650.0
2018-05-23 13:10:00,89.12,89.12,89.0,89.06,4055.0,89.12,89.12,89.0,89.06,4055.0
2018-05-23 13:15:00,89.06,89.06,88.95,88.95,3965.0,89.06,89.06,88.95,88.95,3965.0
2018-05-23 13:20:00,88.94,89.07,88.94,88.97,7211.0,88.94,89.07,88.94,88.97,7211.0
2018-05-23 13:25:00,88.99,89.0,88.95,88.96,2640.0,88.99,89.0,88.95,88.96,2640.0
2018-05-23 13:30:00,88.95,89.06,88.95,89.0,2107.0,88.95,89.06,88.95,89.0,2107.0
2018-05-23 13:35:00,89.0,89.01,88.97,89.0,3010.0,89.0,89.01,88.97,89.0,3010.0
2018-05-23 13:40:00,89.01,89.01,88.96,88.97,6392.0,89.01,89.01,88.96,88.97,6392.0
2018-05-23 13:45:00,88.97,89.0,88.96,89.0,2700.0,88.97,89.0,88.96,89.0,2700.0
2018-05-23 13:50:00,88.96,89.06,88.95,89.03,4994.0,88.96,89.06,88.95,89.03,4994.0
2018-05-23 13:55:00,89.04,89.1,89.03,89.05,5255.0,89.04,89.1,89.03,89.05,5255.0
2018-05-23 14:00:00,89.07,89.15,88.98,88.98,5576.0,89.07,89.15,88.98,88.98,5576.0
2018-05-23 14:05:00,89.0,89.27,89.0,89.24,7155.0,89.0,89.27,89.0,89.24,7155.0
2018-05-23 14:10:00,89.26,89.31,89.2,89.29,2860.0,89.26,89.31,89.2,89.29,2860.0
2018-05-23 14:15:00,89.38,89.38,89.26,89.29,3800.0,89.38,89.38,89.26,89.29,3800.0
2018-05-23 14:20:00,89.25,89.3,89.19,89.28,9469.0,89.25,89.3,89.19,89.28,9469.0
2018-05-23 14:25:00,89.28,89.33,89.25,89.27,6341.0,89.28,89.33,89.25,89.27,6341.0
2018-05-23 14:30:00,89.27,89.46,89.26,89.46,5191.0,89.27,89.46,89.26,89.46,5191.0
2018-05-23 14:35:00,89.44,89.45,89.36,89.39,10514.0,89.44,89.45,89.36,89.39,10514.0
2018-05-23 14:40:00,89.39,89.59,89.38,89.53,9938.0,89.39,89.59,89.38,89.53,9938.0
2018-05-23 14:45:00,89.54,89.55,89.47,89.48,6373.0,89.54,89.55,89.47,89.48,6373.0
2018-05-23 14:50:00,89.48,89.59,89.47,89.59,8149.0,89.48,89.59,89.47,89.59,8149.0
2018-05-23 14:55:00,89.61,89.71,89.59,89.71,10949.0,89.61,89.71,89.59,89.71,10949.0
2018-05-23 15:00:00,89.7,89.91,89.69,89.77,11688.0,89.7,89.91,89.69,89.77,11688.0
2018-05-23 15:05:00,89.77,89.83,89.71,89.71,12614.0,89.77,89.83,89.71,89.71,12614.0
2018-05-23 15:10:00,89.71,89.82,89.71,89.8,15046.0,89.71,89.82,89.71,89.8,15046.0
2018-05-23 15:15:00,89.81,89.82,89.73,89.77,14966.0,89.81,89.82,89.73,89.77,14966.0
2018-05-23 15:20:00,89.77,89.82,89.75,89.81,16594.0,89.77,89.82,89.75,89.81,16594.0
2018-05-23 15:25:00,89.81,89.97,89.81,89.91,19721.0,89.81,89.97,89.81,89.91,19721.0
2018-05-23 15:30:00,89.91,89.93,89.81,89.88,23622.0,89.91,89.93,89.81,89.88,23622.0
2018-05-23 15:35:00,89.89,89.97,89.86,89.87,16087.0,89.89,89.97,89.86,89.87,16087.0
2018-05-23 15:40:00,89.87,90.08,89.87,90.02,40143.0,89.87,90.08,89.87,90.02,40143.0
2018-05-23 15:45:00,90.01,90.12,89.92,90.12,45313.0,90.01,90.12,89.92,90.12,45313.0
2018-05-23 15:50:00,90.11,90.29,90.11,90.29,77068.0,90.11,90.29,90.11,90.29,77068.0
2018-05-23 15:55:00,90.29,90.34,90.19,90.32,102582.0,90.29,90.34,90.19,90.32,102582.0
2018-05-24 09:30:00,88.1,88.79,86.51,88.58,66904.0,88.1,88.79,86.51,88.58,66904.0
2018-05-24 09:35:00,88.23,89.6,88.14,89.44,64131.0,88.23,89.6,88.14,89.44,64131.0
2018-05-24 09:40:00,89.44,90.33,89.3,90.08,30661.0,89.44,90.33,89.3,90.08,30661.0
2018-05-24 09:45:00,90.09,90.27,88.95,88.95,53293.0,90.09,90.27,88.95,88.95,53293.0
2018-05-24 09:50:00,89.01,89.03,88.58,88.94,60276.0,89.01,89.03,88.58,88.94,60276.0
2018-05-24 09:55:00,88.91,89.53,88.84,89.08,52366.0,88.91,89.53,88.84,89.08,52366.0
2018-05-24 10:00:00,89.02,89.22,88.84,88.85,65745.0,89.02,89.22,88.84,88.85,65745.0
2018-05-24 10:05:00,88.9,88.95,88.33,88.5,64540.0,88.9,88.95,88.33,88.5,64540.0
2018-05-24 10:10:00,88.5,88.58,88.21,88.29,41528.0,88.5,88.58,88.21,88.29,41528.0
2018-05-24 10:15:00,88.25,88.49,88.12,88.39,41366.0,88.25,88.49,88.12,88.39,41366.0
2018-05-24 10:20:00,88.38,88.62,88.11,88.62,33259.0,88.38,88.62,88.11,88.62,33259.0
2018-05-24 10:25:00,88.62,88.74,88.05,88.05,33594.0,88.62,88.74,88.05,88.05,33594.0
2018-05-24 10:30:00,88.05,88.05,87.65,87.9,53024.0,88.05,88.05,87.65,87.9,53024.0
2018-05-24 10:35:00,87.91,88.07,87.72,87.8,27637.0,87.91,88.07,87.72,87.8,27637.0
2018-05-24 10:40:00,87.78,87.79,87.56,87.78,24216.0,87.78,87.79,87.56,87.78,24216.0
2018-05-24 10:45:00,87.76,87.86,87.63,87.69,13900.0,87.76,87.86,87.63,87.69,13900.0
2018-05-24 10:50:00,87.73,87.93,87.69,87.81,9500.0,87.73,87.93,87.69,87.81,9500.0
2018-05-24 10:55:00,87.8,87.8,87.62,87.74,13150.0,87.8,87.8,87.62,87.74,13150.0
2018-05-24 11:00:00,87.73,87.86,87.71,87.86,15416.0,87.73,87.86,87.71,87.86,15416.0
2018-05-24 11:05:00,87.84,87.9,87.71,87.71,8974.0,87.84,87.9,87.71,87.71,8974.0
2018-05-24 11:10:00,87.69,87.83,87.6,87.81,16958.0,87.69,87.83,87.6,87.81,16958.0
2018-05-24 11:15:00,87.77,87.97,87.77,87.87,17333.0,87.77,87.97,87.77,87.87,17333.0
2018-05-24 11:20:00,87.87,88.09,87.85,88.01,12800.0,87.87,88.09,87.85,88.01,12800.0
2018-05-24 11:25:00,88.01,88.1,87.88,88.08,13893.0,88.01,88.1,87.88,88.08,13893.0
2018-05-24 11:30:00,88.13,88.29,88.1,88.21,12736.0,88.13,88.29,88.1,88.21,12736.0
2018-05-24 11:35:00,88.21,88.4,88.21,88.31,33297.0,88.21,88.4,88.21,88.31,33297.0
2018-05-24 11:40:00,88.3,88.34,88.1,88.1,29166.0,88.3,88.34,88.1,88.1,29166.0
2018-05-24 11:45:00,88.09,88.1,87.74,87.75,19136.0,88.09,88.1,87.74,87.75,19136.0
2018-05-24 11:50:00,87.77,88.44,87.76,88.4,35048.0,87.77,88.44,87.76,88.4,35048.0
2018-05-24 11:55:00,88.36,88.44,88.29,88.34,11000.0,88.36,88.44,88.29,88.34,11000.0
2018-05-24 12:00:00,88.35,88.57,88.33,88.52,15739.0,88.35,88.57,88.33,88.52,15739.0
2018-05-24 12:05:00,88.52,88.66,88.48,88.64,14349.0,88.52,88.66,88.48,88.64,14349.0
2018-05-24 12:10:00,88.66,88.82,88.64,88.71,11878.0,88.66,88.82,88.64,88.71,11878.0
2018-05-24 12:15:00,88.72,88.73,88.52,88.52,5226.0,88.72,88.73,88.52,88.52,5226.0
2018-05-24 12:20:00,88.5,88.54,88.46,88.53,7138.0,88.5,88.54,88.46,88.53,7138.0
2018-05-24 12:25:00,88.53,88.57,88.49,88.52,7450.0,88.53,88.57,88.49,88.52,7450.0
2018-05-24 12:30:00,88.55,88.67,88.55,88.57,7300.0,88.55,88.67,88.55,88.57,7300.0
2018-05-24 12:35:00,88.58,88.6,88.34,88.5,18170.0,88.58,88.6,88.34,88.5,18170.0
2018-05-24 12:40:00,88.49,88.49,88.33,88.38,6000.0,88.49,88.49,88.33,88.38,6000.0
2018-05-24 12:45:00,88.38,88.47,88.24,88.3,7840.0,88.38,88.47,88.24,88.3,7840.0
2018-05-24 12:50:00,88.33,88.37,88.26,88.28,7125.0,88.33,88.37,88.26,88.28,7125.0
2018-05-24 12:55:00,88.3,88.35,88.29,88.33,4500.0,88.3,88.35,88.29,88.33,4500.0
2018-05-24 13:00:00,88.31,88.36,88.29,88.3,4500.0,88.31,88.36,88.29,88.3,4500.0
2018-05-24 13:05:00,88.29,88.3,88.12,88.17,5700.0,88.29,88.3,88.12,88.17,5700.0
2018-05-24 13:10:00,88.13,88.23,88.12,88.16,7812.0,88.13,88.23,88.12,88.16,7812.0
2018-05-24 13:15:00,88.16,88.21,88.13,88.2,3800.0,88.16,88.21,88.13,88.2,3800.0
2018-05-24 13:20:00,88.2,88.27,88.15,88.15,8369.0,88.2,88.27,88.15,88.15,8369.0
2018-05-24 13:25:00,88.17,88.17,88.08,88.09,3600.0,88.17,88.17,88.08,88.09,3600.0
2018-05-24 13:30:00,88.1,88.17,88.08,88.13,9899.0,88.1,88.17,88.08,88.13,9899.0
2018-05-24 13:35:00,88.12,88.14,88.09,88.12,6206.0,88.12,88.14,88.09,88.12,6206.0
2018-05-24 13:40:00,88.1,88.1,88.06,88.06,7191.0,88.1,88.1,88.06,88.06,7191.0
2018-05-24 13:45:00,88.06,88.08,88.01,88.08,11506.0,88.06,88.08,88.01,88.08,11506.0
2018-05-24 13:50:00,88.08,88.19,88.07,88.19,8883.0,88.08,88.19,88.07,88.19,8883.0
2018-05-24 13:55:00,88.18,88.42,88.17,88.37,21713.0,88.18,88.42,88.17,88.37,21713.0
2018-05-24 14:00:00,88.33,88.42,88.29,88.38,10420.0,88.33,88.42,88.29,88.38,10420.0
2018-05-24 14:05:00,88.4,88.4,88.24,88.29,12619.0,88.4,88.4,88.24,88.29,12619.0
2018-05-24 14:10:00,88.28,88.4,88.25,88.39,15527.0,88.28,88.4,88.25,88.39,15527.0
2018-05-24 14:15:00,88.39,88.47,88.39,88.45,10500.0,88.39,88.47,88.39,88.45,10500.0
2018-05-24 14:20:00,88.45,88.7,88.45,88.66,7750.0,88.45,88.7,88.45,88.66,7750.0
2018-05-24 14:25:00,88.66,88.66,88.44,88.44,15250.0,88.66,88.66,88.44,88.44,15250.0
2018-05-24 14:30:00,88.44,88.62,88.43,88.59,8787.0,88.44,88.62,88.43,88.59,8787.0
2018-05-24 14:35:00,88.6,88.6,88.46,88.54,12207.0,88.6,88.6,88.46,88.54,12207.0
2018-05-24 14:40:00,88.54,88.85,88.54,88.78,19831.0,88.54,88.85,88.54,88.78,19831.0
2018-05-24 14:45:00,88.78,88.79,88.45,88.52,11889.0,88.78,88.79,88.45,88.52,11889.0
2018-05-24 14:50:00,88.53,88.65,88.53,88.54,11913.0,88.53,88.65,88.53,88.54,11913.0
2018-05-24 14:55:00,88.53,88.68,88.5,88.63,11700.0,88.53,88.68,88.5,88.63,11700.0
2018-05-24 15:00:00,88.62,88.69,88.56,88.56,11500.0,88.62,88.69,88.56,88.56,11500.0
2018-05-24 15:05:00,88.54,88.6,88.48,88.6,15114.0,88.54,88.6,88.48,88.6,15114.0
2018-05-24 15:10:00,88.61,88.69,88.57,88.69,12986.0,88.61,88.69,88.57,88.69,12986.0
2018-05-24 15:15:00,88.69,88.69,88.55,88.66,14750.0,88.69,88.69,88.55,88.66,14750.0
2018-05-24 15:20:00,88.65,88.73,88.63,88.73,16899.0,88.65,88.73,88.63,88.73,16899.0
2018-05-24 15:25:00,88.73,88.74,88.64,88.68,17194.0,88.73,88.74,88.64,88.68,17194.0
2018-05-24 15:30:00,88.68,88.89,88.68,88.85,19105.0,88.68,88.89,88.68,88.85,19105.0
2018-05-24 15:35:00,88.84,88.84,88.63,88.7,20028.0,88.84,88.84,88.63,88.7,20028.0
2018-05-24 15:40:00,88.7,88.72,88.62,88.62,28491.0,88.7,88.72,88.62,88.62,28491.0
2018-05-24 15:45:00,88.62,88.62,88.53,88.58,40293.0,88.62,88.62,88.53,88.58,40293.0
2018-05-24 15:50:00,88.57,88.57,88.45,88.51,54466.0,88.57,88.57,88.45,88.51,54466.0
2018-05-24 15:55:00,88.51,88.63,88.49,88.53,118997.0,88.51,88.63,88.49,88.53,118997.0
2018-05-25 09:30:00,88.81,88.81,87.99,88.0,32255.0,88.81,88.81,87.99,88.0,32255.0
2018-05-25 09:35:00,87.99,88.31,87.99,88.05,18727.0,87.99,88.31,87.99,88.05,18727.0
2018-05-25 09:40:00,88.07,88.11,87.69,87.69,15733.0,88.07,88.11,87.69,87.69,15733.0
2018-05-25 09:45:00,87.7,88.28,87.69,88.23,14244.0,87.7,88.28,87.69,88.23,14244.0
2018-05-25 09:50:00,88.2,88.24,87.99,88.05,12760.0,88.2,88.24,87.99,88.05,12760.0
2018-05-25 09:55:00,88.02,88.21,87.87,88.17,14400.0,88.02,88.21,87.87,88.17,14400.0
2018-05-25 10:00:00,88.14,88.21,88.06,88.14,12470.0,88.14,88.21,88.06,88.14,12470.0
2018-05-25 10:05:00,88.13,88.29,88.01,88.29,10135.0,88.13,88.29,88.01,88.29,10135.0
2018-05-25 10:10:00,88.25,88.34,88.19,88.19,11069.0,88.25,88.34,88.19,88.19,11069.0
2018-05-25 10:15:00,88.21,88.37,88.21,88.37,7878.0,88.21,88.37,88.21,88.37,7878.0
2018-05-25 10:20:00,88.37,88.55,88.36,88.52,9020.0,88.37,88.55,88.36,88.52,9020.0
2018-05-25 10:25:00,88.51,88.52,88.36,88.45,5100.0,88.51,88.52,88.36,88.45,5100.0
2018-05-25 10:30:00,88.49,88.75,88.45,88.68,10455.0,88.49,88.75,88.45,88.68,10455.0
2018-05-25 10:35:00,88.69,88.76,88.59,88.62,7833.0,88.69,88.76,88.59,88.62,7833.0
2018-05-25 10:40:00,88.65,88.75,88.62,88.63,6839.0,88.65,88.75,88.62,88.63,6839.0
2018-05-25 10:45:00,88.62,88.65,88.45,88.45,10021.0,88.62,88.65,88.45,88.45,10021.0
2018-05-25 10:50:00,88.42,88.47,88.39,88.44,5415.0,88.42,88.47,88.39,88.44,5415.0
2018-05-25 10:55:00,88.47,88.56,88.41,88.46,8300.0,88.47,88.56,88.41,88.46,8300.0
2018-05-25 11:00:00,88.46,88.62,88.46,88.61,6810.0,88.46,88.62,88.46,88.61,6810.0
2018-05-25 11:05:00,88.6,88.61,88.56,88.56,5520.0,88.6,88.61,88.56,88.56,5520.0
2018-05-25 11:10:00,88.57,88.59,88.53,88.54,4465.0,88.57,88.59,88.53,88.54,4465.0
2018-05-25 11:15:00,88.56,88.66,88.56,88.6,7112.0,88.56,88.66,88.56,88.6,7112.0
2018-05-25 11:20:00,88.61,88.61,88.48,88.49,4000.0,88.61,88.61,88.48,88.49,4000.0
2018-05-25 11:25:00,88.48,88.56,88.48,88.54,4197.0,88.48,88.56,88.48,88.54,4197.0
2018-05-25 11:30:00,88.54,88.68,88.54,88.67,3099.0,88.54,88.68,88.54,88.67,3099.0
2018-05-25 11:35:00,88.69,88.81,88.64,88.81,6400.0,88.69,88.81,88.64,88.81,6400.0
2018-05-25 11:40:00,88.8,88.81,88.67,88.7,7200.0,88.8,88.81,88.67,88.7,7200.0
2018-05-25 11:45:00,88.75,88.78,88.67,88.67,7500.0,88.75,88.78,88.67,88.67,7500.0
2018-05-25 11:50:00,88.69,88.69,88.6,88.63,6849.0,88.69,88.69,88.6,88.63,6849.0
2018-05-25 11:55:00,88.65,88.77,88.63,88.67,9206.0,88.65,88.77,88.63,88.67,9206.0
2018-05-25 12:00:00,88.67,88.71,88.59,88.67,12190.0,88.67,88.71,88.59,88.67,12190.0
2018-05-25 12:05:00,88.68,88.68,88.45,88.45,4900.0,88.68,88.68,88.45,88.45,4900.0
2018-05-25 12:10:00,88.44,88.49,88.4,88.43,7018.0,88.44,88.49,88.4,88.43,7018.0
2018-05-25 12:15:00,88.41,88.44,88.31,88.33,5600.0,88.41,88.44,88.31,88.33,5600.0
2018-05-25 12:20:00,88.31,88.32,88.25,88.28,6300.0,88.31,88.32,88.25,88.28,6300.0
2018-05-25 12:25:00,88.26,88.44,88.25,88.43,7181.0,88.26,88.44,88.25,88.43,7181.0
2018-05-25 12:30:00,88.42,88.42,88.32,88.35,3900.0,88.42,88.42,88.32,88.35,3900.0
2018-05-25 12:35:00,88.37,88.4,88.35,88.36,4300.0,88.37,88.4,88.35,88.36,4300.0
2018-05-25 12:40:00,88.38,88.4,88.31,88.31,3700.0,88.38,88.4,88.31,88.31,3700.0
2018-05-25 12:45:00,88.31,88.31,88.26,88.29,3000.0,88.31,88.31,88.26,88.29,3000.0
2018-05-25 12:50:00,88.27,88.32,88.27,88.29,4800.0,88.27,88.32,88.27,88.29,4800.0
2018-05-25 12:55:00,88.3,88.32,88.3,88.32,1500.0,88.3,88.32,88.3,88.32,1500.0
2018-05-25 13:00:00,88.31,88.35,88.24,88.25,9752.0,88.31,88.35,88.24,88.25,9752.0
2018-05-25 13:05:00,88.27,88.3,88.27,88.3,1300.0,88.27,88.3,88.27,88.3,1300.0
2018-05-25 13:10:00,88.29,88.4,88.26,88.26,5619.0,88.29,88.4,88.26,88.26,5619.0
2018-05-25 13:15:00,88.27,88.31,88.25,88.25,3355.0,88.27,88.31,88.25,88.25,3355.0
2018-05-25 13:20:00,88.25,88.26,88.18,88.19,4268.0,88.25,88.26,88.18,88.19,4268.0
2018-05-25 13:25:00,88.21,88.27,88.21,88.25,3200.0,88.21,88.27,88.21,88.25,3200.0
2018-05-25 13:30:00,88.23,88.24,88.18,88.21,2454.0,88.23,88.24,88.18,88.21,2454.0
2018-05-25 13:35:00,88.19,88.23,88.18,88.22,3098.0,88.19,88.23,88.18,88.22,3098.0
2018-05-25 13:40:00,88.22,88.27,88.21,88.27,4450.0,88.22,88.27,88.21,88.27,4450.0
2018-05-25 13:45:00,88.27,88.31,88.27,88.28,4192.0,88.27,88.31,88.27,88.28,4192.0
2018-05-25 13:50:00,88.3,88.3,88.2,88.2,4773.0,88.3,88.3,88.2,88.2,4773.0
2018-05-25 13:55:00,88.2,88.21,88.13,88.15,7666.0,88.2,88.21,88.13,88.15,7666.0
2018-05-25 14:00:00,88.15,88.19,88.13,88.19,1513.0,88.15,88.19,88.13,88.19,1513.0
2018-05-25 14:05:00,88.16,88.18,88.15,88.17,3700.0,88.16,88.18,88.15,88.17,3700.0
2018-05-25 14:10:00,88.17,88.37,88.17,88.34,5700.0,88.17,88.37,88.17,88.34,5700.0
2018-05-25 14:15:00,88.31,88.32,88.26,88.27,3133.0,88.31,88.32,88.26,88.27,3133.0
2018-05-25 14:20:00,88.27,88.27,88.18,88.25,4600.0,88.27,88.27,88.18,88.25,4600.0
2018-05-25 14:25:00,88.26,88.31,88.26,88.3,3000.0,88.26,88.31,88.26,88.3,3000.0
2018-05-25 14:30:00,88.29,88.29,88.23,88.26,4500.0,88.29,88.29,88.23,88.26,4500.0
2018-05-25 14:35:00,88.26,88.26,88.15,88.15,2700.0,88.26,88.26,88.15,88.15,2700.0
2018-05-25 14:40:00,88.15,88.15,88.07,88.09,6600.0,88.15,88.15,88.07,88.09,6600.0
2018-05-25 14:45:00,88.1,88.13,88.08,88.09,5640.0,88.1,88.13,88.08,88.09,5640.0
2018-05-25 14:50:00,88.1,88.11,88.08,88.08,4124.0,88.1,88.11,88.08,88.08,4124.0
2018-05-25 14:55:00,88.1,88.11,88.07,88.11,5827.0,88.1,88.11,88.07,88.11,5827.0
2018-05-25 15:00:00,88.11,88.21,88.09,88.16,6400.0,88.11,88.21,88.09,88.16,6400.0
2018-05-25 15:05:00,88.16,88.2,88.15,88.15,7250.0,88.16,88.2,88.15,88.15,7250.0
2018-05-25 15:10:00,88.15,88.2,88.13,88.2,8600.0,88.15,88.2,88.13,88.2,8600.0
2018-05-25 15:15:00,88.19,88.33,88.19,88.29,9731.0,88.19,88.33,88.19,88.29,9731.0
2018-05-25 15:20:00,88.33,88.33,88.23,88.23,4300.0,88.33,88.33,88.23,88.23,4300.0
2018-05-25 15:25:00,88.25,88.34,88.21,88.34,10906.0,88.25,88.34,88.21,88.34,10906.0
2018-05-25 15:30:00,88.34,88.36,88.3,88.35,10145.0,88.34,88.36,88.3,88.35,10145.0
2018-05-25 15:35:00,88.34,88.4,88.31,88.31,10235.0,88.34,88.4,88.31,88.31,10235.0
2018-05-25 15:40:00,88.3,88.3,88.22,88.22,9403.0,88.3,88.3,88.22,88.22,9403.0
2018-05-25 15:45:00,88.22,88.25,88.2,88.23,16233.0,88.22,88.25,88.2,88.23,16233.0
2018-05-25 15:50:00,88.24,88.39,88.24,88.39,22716.0,88.24,88.39,88.24,88.39,22716.0
2018-05-25 15:55:00,88.4,88.4,88.33,88.35,42135.0,88.4,88.4,88.33,88.35,42135.0
2018-05-29 09:30:00,87.98,88.12,87.6,87.6,19349.0,87.98,88.12,87.6,87.6,19349.0
2018-05-29 09:35:00,87.6,87.88,87.6,87.66,2300.0,87.6,87.88,87.6,87.66,2300.0
2018-05-29 09:40:00,87.76,88.01,87.7,87.88,2900.0,87.76,88.01,87.7,87.88,2900.0
2018-05-29 09:45:00,87.98,88.2,87.98,88.0,5576.0,87.98,88.2,87.98,88.0,5576.0
2018-05-29 09:50:00,88.05,88.12,88.0,88.08,4100.0,88.05,88.12,88.0,88.08,4100.0
2018-05-29 09:55:00,88.05,88.12,88.02,88.12,2328.0,88.05,88.12,88.02,88.12,2328.0
2018-05-29 10:00:00,88.13,88.22,88.11,88.19,2973.0,88.13,88.22,88.11,88.19,2973.0
2018-05-29 10:05:00,88.21,88.24,88.15,88.15,5680.0,88.21,88.24,88.15,88.15,5680.0
2018-05-29 10:10:00,88.17,88.17,87.96,87.96,3901.0,88.17,88.17,87.96,87.96,3901.0
2018-05-29 10:15:00,87.92,87.99,87.92,87.97,4100.0,87.92,87.99,87.92,87.97,4100.0
2018-05-29 10:20:00,87.97,87.99,87.9,87.96,6341.0,87.97,87.99,87.9,87.96,6341.0
2018-05-29 10:25:00,87.95,88.09,87.94,88.05,7662.0,87.95,88.09,87.94,88.05,7662.0
2018-05-29 10:30:00,88.04,88.05,87.88,87.9,4060.0,88.04,88.05,87.88,87.9,4060.0
2018-05-29 10:35:00,87.87,88.08,87.87,88.07,6200.0,87.87,88.08,87.87,88.07,6200.0
2018-05-29 10:40:00,88.07,88.19,88.06,88.07,9924.0,88.07,88.19,88.06,88.07,9924.0
2018-05-29 10:45:00,88.07,88.16,88.02,88.16,7200.0,88.07,88.16,88.02,88.16,7200.0
2018-05-29 10:50:00,88.14,88.17,87.99,87.99,5482.0,88.14,88.17,87.99,87.99,5482.0
2018-05-29 10:55:00,87.99,87.99,87.91,87.91,6055.0,87.99,87.99,87.91,87.91,6055.0
2018-05-29 11:00:00,87.9,87.9,87.81,87.83,4300.0,87.9,87.9,87.81,87.83,4300.0
2018-05-29 11:05:00,87.81,87.88,87.81,87.86,4453.0,87.81,87.88,87.81,87.86,4453.0
2018-05-29 11:10:00,87.91,88.09,87.89,88.05,7200.0,87.91,88.09,87.89,88.05,7200.0
2018-05-29 11:15:00,88.07,88.07,87.93,87.95,3000.0,88.07,88.07,87.93,87.95,3000.0
2018-05-29 11:20:00,87.94,88.05,87.94,87.94,6455.0,87.94,88.05,87.94,87.94,6455.0
2018-05-29 11:25:00,87.95,88.06,87.92,87.96,5592.0,87.95,88.06,87.92,87.96,5592.0
2018-05-29 11:30:00,87.97,87.99,87.93,87.94,5219.0,87.97,87.99,87.93,87.94,5219.0
2018-05-29 11:35:00,87.94,87.94,87.78,87.8,5500.0,87.94,87.94,87.78,87.8,5500.0
2018-05-29 11:40:00,87.78,87.78,87.6,87.6,3700.0,87.78,87.78,87.6,87.6,3700.0
2018-05-29 11:45:00,87.59,87.6,87.48,87.59,5822.0,87.59,87.6,87.48,87.59,5822.0
2018-05-29 11:50:00,87.59,87.63,87.53,87.53,3394.0,87.59,87.63,87.53,87.53,3394.0
2018-05-29 11:55:00,87.49,87.55,87.49,87.5,5312.0,87.49,87.55,87.49,87.5,5312.0
2018-05-29 12:00:00,87.48,87.49,87.36,87.48,7043.0,87.48,87.49,87.36,87.48,7043.0
2018-05-29 12:05:00,87.44,87.44,87.31,87.31,5833.0,87.44,87.44,87.31,87.31,5833.0
2018-05-29 12:10:00,87.34,87.4,87.26,87.28,5551.0,87.34,87.4,87.26,87.28,5551.0
2018-05-29 12:15:00,87.31,87.36,87.29,87.3,2950.0,87.31,87.36,87.29,87.3,2950.0
2018-05-29 12:20:00,87.33,87.41,87.3,87.39,4515.0,87.33,87.41,87.3,87.39,4515.0
2018-05-29 12:25:00,87.4,87.44,87.38,87.44,8551.0,87.4,87.44,87.38,87.44,8551.0
2018-05-29 12:30:00,87.42,87.59,87.42,87.59,6631.0,87.42,87.59,87.42,87.59,6631.0
2018-05-29 12:35:00,87.56,87.61,87.53,87.53,14082.0,87.56,87.61,87.53,87.53,14082.0
2018-05-29 12:40:00,87.52,87.58,87.5,87.5,4560.0,87.52,87.58,87.5,87.5,4560.0
2018-05-29 12:45:00,87.5,87.55,87.44,87.53,5486.0,87.5,87.55,87.44,87.53,5486.0
2018-05-29 12:50:00,87.55,87.62,87.53,87.62,4100.0,87.55,87.62,87.53,87.62,4100.0
2018-05-29 12:55:00,87.58,87.62,87.56,87.62,2701.0,87.58,87.62,87.56,87.62,2701.0
2018-05-29 13:00:00,87.63,87.63,87.49,87.52,4218.0,87.63,87.63,87.49,87.52,4218.0
2018-05-29 13:05:00,87.5,87.5,87.38,87.4,4192.0,87.5,87.5,87.38,87.4,4192.0
2018-05-29 13:10:00,87.39,87.45,87.37,87.45,6546.0,87.39,87.45,87.37,87.45,6546.0
2018-05-29 13:15:00,87.4,87.43,87.37,87.41,3928.0,87.4,87.43,87.37,87.41,3928.0
2018-05-29 13:20:00,87.42,87.48,87.38,87.39,3986.0,87.42,87.48,87.38,87.39,3986.0
2018-05-29 13:25:00,87.38,87.56,87.38,87.51,5600.0,87.38,87.56,87.38,87.51,5600.0
2018-05-29 13:30:00,87.52,87.52,87.38,87.41,1700.0,87.52,87.52,87.38,87.41,1700.0
2018-05-29 13:35:00,87.4,87.47,87.4,87.4,2600.0,87.4,87.47,87.4,87.4,2600.0
2018-05-29 13:40:00,87.44,87.53,87.43,87.48,3936.0,87.44,87.53,87.43,87.48,3936.0
2018-05-29 13:45:00,87.45,87.65,87.45,87.62,4212.0,87.45,87.65,87.45,87.62,4212.0
2018-05-29 13:50:00,87.65,87.68,87.6,87.64,2965.0,87.65,87.68,87.6,87.64,2965.0
2018-05-29 13:55:00,87.65,87.67,87.57,87.57,2473.0,87.65,87.67,87.57,87.57,2473.0
2018-05-29 14:00:00,87.57,87.6,87.4,87.4,5106.0,87.57,87.6,87.4,87.4,5106.0
2018-05-29 14:05:00,87.41,87.51,87.4,87.51,4000.0,87.41,87.51,87.4,87.51,4000.0
2018-05-29 14:10:00,87.51,87.58,87.47,87.56,3228.0,87.51,87.58,87.47,87.56,3228.0
2018-05-29 14:15:00,87.55,87.64,87.49,87.53,4772.0,87.55,87.64,87.49,87.53,4772.0
2018-05-29 14:20:00,87.54,87.63,87.49,87.63,7800.0,87.54,87.63,87.49,87.63,7800.0
2018-05-29 14:25:00,87.61,87.69,87.55,87.69,6100.0,87.61,87.69,87.55,87.69,6100.0
2018-05-29 14:30:00,87.71,87.72,87.65,87.68,4600.0,87.71,87.72,87.65,87.68,4600.0
2018-05-29 14:35:00,87.69,87.73,87.6,87.6,3200.0,87.69,87.73,87.6,87.6,3200.0
2018-05-29 14:40:00,87.61,87.64,87.46,87.47,7050.0,87.61,87.64,87.46,87.47,7050.0
2018-05-29 14:45:00,87.48,87.58,87.48,87.53,4139.0,87.48,87.58,87.48,87.53,4139.0
2018-05-29 14:50:00,87.53,87.54,87.47,87.51,4731.0,87.53,87.54,87.47,87.51,4731.0
2018-05-29 14:55:00,87.5,87.53,87.43,87.43,15977.0,87.5,87.53,87.43,87.43,15977.0
2018-05-29 15:00:00,87.43,87.51,87.37,87.38,16040.0,87.43,87.51,87.37,87.38,16040.0
2018-05-29 15:05:00,87.37,87.45,87.35,87.4,12900.0,87.37,87.45,87.35,87.4,12900.0
2018-05-29 15:10:00,87.4,87.42,87.36,87.36,7561.0,87.4,87.42,87.36,87.36,7561.0
2018-05-29 15:15:00,87.36,87.39,87.29,87.34,6326.0,87.36,87.39,87.29,87.34,6326.0
2018-05-29 15:20:00,87.34,87.43,87.29,87.43,7723.0,87.34,87.43,87.29,87.43,7723.0
2018-05-29 15:25:00,87.44,87.53,87.43,87.52,10771.0,87.44,87.53,87.43,87.52,10771.0
2018-05-29 15:30:00,87.54,87.64,87.48,87.62,12890.0,87.54,87.64,87.48,87.62,12890.0
2018-05-29 15:35:00,87.62,87.72,87.6,87.65,9790.0,87.62,87.72,87.6,87.65,9790.0
2018-05-29 15:40:00,87.66,87.77,87.65,87.74,16027.0,87.66,87.77,87.65,87.74,16027.0
2018-05-29 15:45:00,87.77,87.85,87.77,87.83,16322.0,87.77,87.85,87.77,87.83,16322.0
2018-05-29 15:50:00,87.84,87.89,87.79,87.84,21941.0,87.84,87.89,87.79,87.84,21941.0
2018-05-29 15:55:00,87.85,87.86,87.74,87.77,51909.0,87.85,87.86,87.74,87.77,51909.0
2018-05-30 09:30:00,88.11,88.37,87.96,88.36,9641.0,88.11,88.37,87.96,88.36,9641.0
2018-05-30 09:35:00,88.34,88.49,88.34,88.45,4092.0,88.34,88.49,88.34,88.45,4092.0
2018-05-30 09:40:00,88.41,88.41,88.32,88.32,3867.0,88.41,88.41,88.32,88.32,3867.0
2018-05-30 09:45:00,88.31,88.37,88.22,88.33,2041.0,88.31,88.37,88.22,88.33,2041.0
2018-05-30 09:50:00,88.29,88.3,87.91,87.98,5300.0,88.29,88.3,87.91,87.98,5300.0
2018-05-30 09:55:00,87.95,87.95,87.83,87.83,2944.0,87.95,87.95,87.83,87.83,2944.0
2018-05-30 10:00:00,87.87,87.89,87.8,87.8,3896.0,87.87,87.89,87.8,87.8,3896.0
2018-05-30 10:05:00,87.82,87.82,87.74,87.76,2500.0,87.82,87.82,87.74,87.76,2500.0
2018-05-30 10:10:00,87.77,87.9,87.74,87.88,4142.0,87.77,87.9,87.74,87.88,4142.0
2018-05-30 10:15:00,87.85,87.95,87.85,87.91,3300.0,87.85,87.95,87.85,87.91,3300.0
2018-05-30 10:20:00,87.88,87.88,87.8,87.88,1300.0,87.88,87.88,87.8,87.88,1300.0
2018-05-30 10:25:00,87.93,88.01,87.86,88.01,4834.0,87.93,88.01,87.86,88.01,4834.0
2018-05-30 10:30:00,88.02,88.06,88.0,88.01,1500.0,88.02,88.06,88.0,88.01,1500.0
2018-05-30 10:35:00,88.04,88.06,87.96,88.0,3700.0,88.04,88.06,87.96,88.0,3700.0
2018-05-30 10:40:00,88.03,88.21,88.03,88.21,6924.0,88.03,88.21,88.03,88.21,6924.0
2018-05-30 10:45:00,88.23,88.23,88.18,88.18,4038.0,88.23,88.23,88.18,88.18,4038.0
2018-05-30 10:50:00,88.22,88.29,88.22,88.27,1100.0,88.22,88.29,88.22,88.27,1100.0
2018-05-30 10:55:00,88.3,88.31,88.24,88.26,2200.0,88.3,88.31,88.24,88.26,2200.0
2018-05-30 11:00:00,88.27,88.33,88.19,88.19,3809.0,88.27,88.33,88.19,88.19,3809.0
2018-05-30 11:05:00,88.19,88.22,88.17,88.22,1000.0,88.19,88.22,88.17,88.22,1000.0
2018-05-30 11:10:00,88.22,88.26,88.22,88.26,1900.0,88.22,88.26,88.22,88.26,1900.0
2018-05-30 11:15:00,88.23,88.23,88.12,88.12,3043.0,88.23,88.23,88.12,88.12,3043.0
2018-05-30 11:20:00,88.13,88.15,88.08,88.12,1898.0,88.13,88.15,88.08,88.12,1898.0
2018-05-30 11:25:00,88.11,88.14,88.1,88.11,1700.0,88.11,88.14,88.1,88.11,1700.0
2018-05-30 11:30:00,88.11,88.21,88.11,88.2,2900.0,88.11,88.21,88.11,88.2,2900.0
2018-05-30 11:35:00,88.2,88.21,88.16,88.19,4900.0,88.2,88.21,88.16,88.19,4900.0
2018-05-30 11:40:00,88.18,88.18,88.02,88.02,2960.0,88.18,88.18,88.02,88.02,2960.0
2018-05-30 11:45:00,88.08,88.08,87.98,88.01,4774.0,88.08,88.08,87.98,88.01,4774.0
2018-05-30 11:50:00,88.04,88.12,88.04,88.08,5600.0,88.04,88.12,88.04,88.08,5600.0
2018-05-30 11:55:00,88.1,88.12,88.05,88.08,4249.0,88.1,88.12,88.05,88.08,4249.0
2018-05-30 12:00:00,88.08,88.13,88.07,88.08,2505.0,88.08,88.13,88.07,88.08,2505.0
2018-05-30 12:05:00,88.07,88.07,88.03,88.04,3200.0,88.07,88.07,88.03,88.04,3200.0
2018-05-30 12:10:00,88.04,88.06,88.02,88.02,3400.0,88.04,88.06,88.02,88.02,3400.0
2018-05-30 12:15:00,88.02,88.05,87.97,87.98,3700.0,88.02,88.05,87.97,87.98,3700.0
2018-05-30 12:20:00,87.97,88.03,87.92,87.96,6375.0,87.97,88.03,87.92,87.96,6375.0
2018-05-30 12:25:00,87.99,88.01,87.94,88.0,3900.0,87.99,88.01,87.94,88.0,3900.0
2018-05-30 12:30:00,87.97,87.97,87.81,87.81,2435.0,87.97,87.97,87.81,87.81,2435.0
2018-05-30 12:35:00,87.8,87.81,87.76,87.8,4150.0,87.8,87.81,87.76,87.8,4150.0
2018-05-30 12:40:00,87.81,87.81,87.72,87.72,4100.0,87.81,87.81,87.72,87.72,4100.0
2018-05-30 12:45:00,87.72,87.77,87.65,87.77,5212.0,87.72,87.77,87.65,87.77,5212.0
2018-05-30 12:50:00,87.75,87.78,87.69,87.78,3316.0,87.75,87.78,87.69,87.78,3316.0
2018-05-30 12:55:00,87.78,87.8,87.73,87.77,1513.0,87.78,87.8,87.73,87.77,1513.0
2018-05-30 13:00:00,87.75,87.76,87.69,87.76,3391.0,87.75,87.76,87.69,87.76,3391.0
2018-05-30 13:05:00,87.77,87.86,87.76,87.86,2100.0,87.77,87.86,87.76,87.86,2100.0
2018-05-30 13:10:00,87.83,87.83,87.72,87.75,2516.0,87.83,87.83,87.72,87.75,2516.0
2018-05-30 13:15:00,87.73,87.89,87.73,87.86,4929.0,87.73,87.89,87.73,87.86,4929.0
2018-05-30 13:20:00,87.87,87.92,87.85,87.86,2656.0,87.87,87.92,87.85,87.86,2656.0
2018-05-30 13:25:00,87.89,87.98,87.89,87.93,2040.0,87.89,87.98,87.89,87.93,2040.0
2018-05-30 13:30:00,87.93,87.97,87.91,87.96,3000.0,87.93,87.97,87.91,87.96,3000.0
2018-05-30 13:35:00,87.96,87.96,87.92,87.93,1600.0,87.96,87.96,87.92,87.93,1600.0
2018-05-30 13:40:00,87.91,87.92,87.87,87.87,2900.0,87.91,87.92,87.87,87.87,2900.0
2018-05-30 13:45:00,87.87,87.9,87.83,87.89,3805.0,87.87,87.9,87.83,87.89,3805.0
2018-05-30 13:50:00,87.9,87.93,87.84,87.85,4444.0,87.9,87.93,87.84,87.85,4444.0
2018-05-30 13:55:00,87.85,87.86,87.79,87.8,3120.0,87.85,87.86,87.79,87.8,3120.0
2018-05-30 14:00:00,87.82,87.87,87.81,87.85,3500.0,87.82,87.87,87.81,87.85,3500.0
2018-05-30 14:05:00,87.84,87.9,87.82,87.83,5650.0,87.84,87.9,87.82,87.83,5650.0
2018-05-30 14:10:00,87.84,87.85,87.82,87.82,3913.0,87.84,87.85,87.82,87.82,3913.0
2018-05-30 14:15:00,87.81,87.81,87.73,87.79,3653.0,87.81,87.81,87.73,87.79,3653.0
2018-05-30 14:20:00,87.79,87.89,87.75,87.82,4158.0,87.79,87.89,87.75,87.82,4158.0
2018-05-30 14:25:00,87.83,87.87,87.82,87.85,3104.0,87.83,87.87,87.82,87.85,3104.0
2018-05-30 14:30:00,87.86,87.93,87.86,87.92,5664.0,87.86,87.93,87.86,87.92,5664.0
2018-05-30 14:35:00,87.92,87.94,87.91,87.94,4293.0,87.92,87.94,87.91,87.94,4293.0
2018-05-30 14:40:00,87.92,87.98,87.92,87.95,3237.0,87.92,87.98,87.92,87.95,3237.0
2018-05-30 14:45:00,87.94,87.95,87.9,87.92,5600.0,87.94,87.95,87.9,87.92,5600.0
2018-05-30 14:50:00,87.93,87.95,87.92,87.94,3180.0,87.93,87.95,87.92,87.94,3180.0
2018-05-30 14:55:00,87.93,87.93,87.86,87.87,5075.0,87.93,87.93,87.86,87.87,5075.0
2018-05-30 15:00:00,87.89,87.91,87.86,87.86,7744.0,87.89,87.91,87.86,87.86,7744.0
2018-05-30 15:05:00,87.86,87.87,87.81,87.82,4162.0,87.86,87.87,87.81,87.82,4162.0
2018-05-30 15:10:00,87.81,87.83,87.79,87.79,5926.0,87.81,87.83,87.79,87.79,5926.0
2018-05-30 15:15:00,87.8,87.83,87.8,87.81,2600.0,87.8,87.83,87.8,87.81,2600.0
2018-05-30 15:20:00,87.81,87.81,87.78,87.78,8882.0,87.81,87.81,87.78,87.78,8882.0
2018-05-30 15:25:00,87.79,87.79,87.74,87.74,10763.0,87.79,87.79,87.74,87.74,10763.0
2018-05-30 15:30:00,87.74,87.74,87.71,87.72,10964.0,87.74,87.74,87.71,87.72,10964.0
2018-05-30 15:35:00,87.71,87.72,87.61,87.62,12568.0,87.71,87.72,87.61,87.62,12568.0
2018-05-30 15:40:00,87.61,87.63,87.59,87.63,10400.0,87.61,87.63,87.59,87.63,10400.0
2018-05-30 15:45:00,87.63,87.63,87.56,87.57,20751.0,87.63,87.63,87.56,87.57,20751.0
2018-05-30 15:50:00,87.58,87.64,87.53,87.56,40929.0,87.58,87.64,87.53,87.56,40929.0
2018-05-30 15:55:00,87.56,87.56,87.49,87.49,53460.0,87.56,87.56,87.49,87.49,53460.0
2018-05-31 09:30:00,88.07,88.35,87.61,88.35,23750.0,88.07,88.35,87.61,88.35,23750.0
2018-05-31 09:35:00,88.35,88.37,87.71,88.25,8344.0,88.35,88.37,87.71,88.25,8344.0
2018-05-31 09:40:00,88.11,88.41,88.08,88.38,7900.0,88.11,88.41,88.08,88.38,7900.0
2018-05-31 09:45:00,88.33,88.52,88.22,88.22,8434.0,88.33,88.52,88.22,88.22,8434.0
2018-05-31 09:50:00,88.27,88.53,88.26,88.51,9541.0,88.27,88.53,88.26,88.51,9541.0
2018-05-31 09:55:00,88.46,88.5,88.35,88.38,7281.0,88.46,88.5,88.35,88.38,7281.0
2018-05-31 10:00:00,88.38,88.44,88.24,88.34,21201.0,88.38,88.44,88.24,88.34,21201.0
2018-05-31 10:05:00,88.33,88.33,88.19,88.23,10700.0,88.33,88.33,88.19,88.23,10700.0
2018-05-31 10:10:00,88.17,88.21,88.01,88.14,17627.0,88.17,88.21,88.01,88.14,17627.0
2018-05-31 10:15:00,88.16,88.4,88.09,88.31,22977.0,88.16,88.4,88.09,88.31,22977.0
2018-05-31 10:20:00,88.31,88.37,88.29,88.33,4136.0,88.31,88.37,88.29,88.33,4136.0
2018-05-31 10:25:00,88.29,88.46,88.29,88.43,4200.0,88.29,88.46,88.29,88.43,4200.0
2018-05-31 10:30:00,88.42,88.54,88.38,88.52,11740.0,88.42,88.54,88.38,88.52,11740.0
2018-05-31 10:35:00,88.49,88.5,88.42,88.46,4138.0,88.49,88.5,88.42,88.46,4138.0
2018-05-31 10:40:00,88.49,88.5,88.44,88.44,8020.0,88.49,88.5,88.44,88.44,8020.0
2018-05-31 10:45:00,88.45,88.48,88.18,88.21,4149.0,88.45,88.48,88.18,88.21,4149.0
2018-05-31 10:50:00,88.22,88.3,88.17,88.27,5770.0,88.22,88.3,88.17,88.27,5770.0
2018-05-31 10:55:00,88.29,88.33,88.25,88.29,8000.0,88.29,88.33,88.25,88.29,8000.0
2018-05-31 11:00:00,88.28,88.36,88.22,88.33,7017.0,88.28,88.36,88.22,88.33,7017.0
2018-05-31 11:05:00,88.37,88.37,88.31,88.33,4600.0,88.37,88.37,88.31,88.33,4600.0
2018-05-31 11:10:00,88.33,88.38,88.28,88.28,4714.0,88.33,88.38,88.28,88.28,4714.0
2018-05-31 11:15:00,88.27,88.27,88.11,88.12,2770.0,88.27,88.27,88.11,88.12,2770.0
2018-05-31 11:20:00,88.11,88.34,88.11,88.34,7192.0,88.11,88.34,88.11,88.34,7192.0
2018-05-31 11:25:00,88.32,88.45,88.3,88.44,5800.0,88.32,88.45,88.3,88.44,5800.0
2018-05-31 11:30:00,88.45,88.55,88.45,88.49,5773.0,88.45,88.55,88.45,88.49,5773.0
2018-05-31 11:35:00,88.49,88.76,88.49,88.72,7440.0,88.49,88.76,88.49,88.72,7440.0
2018-05-31 11:40:00,88.74,88.86,88.74,88.82,10466.0,88.74,88.86,88.74,88.82,10466.0
2018-05-31 11:45:00,88.77,88.85,88.74,88.8,4870.0,88.77,88.85,88.74,88.8,4870.0
2018-05-31 11:50:00,88.78,88.84,88.77,88.79,2577.0,88.78,88.84,88.77,88.79,2577.0
2018-05-31 11:55:00,88.79,88.81,88.67,88.7,4255.0,88.79,88.81,88.67,88.7,4255.0
2018-05-31 12:00:00,88.67,88.7,88.64,88.64,6373.0,88.67,88.7,88.64,88.64,6373.0
2018-05-31 12:05:00,88.64,88.67,88.57,88.57,2399.0,88.64,88.67,88.57,88.57,2399.0
2018-05-31 12:10:00,88.61,88.65,88.59,88.63,4073.0,88.61,88.65,88.59,88.63,4073.0
2018-05-31 12:15:00,88.63,88.66,88.6,88.62,4733.0,88.63,88.66,88.6,88.62,4733.0
2018-05-31 12:20:00,88.62,88.65,88.61,88.65,1300.0,88.62,88.65,88.61,88.65,1300.0
2018-05-31 12:25:00,88.62,88.64,88.47,88.47,4991.0,88.62,88.64,88.47,88.47,4991.0
2018-05-31 12:30:00,88.46,88.53,88.46,88.5,3388.0,88.46,88.53,88.46,88.5,3388.0
2018-05-31 12:35:00,88.48,88.48,88.42,88.44,3100.0,88.48,88.48,88.42,88.44,3100.0
2018-05-31 12:40:00,88.45,88.47,88.41,88.47,3794.0,88.45,88.47,88.41,88.47,3794.0
2018-05-31 12:45:00,88.47,88.76,88.46,88.74,10025.0,88.47,88.76,88.46,88.74,10025.0
2018-05-31 12:50:00,88.71,88.76,88.64,88.74,6355.0,88.71,88.76,88.64,88.74,6355.0
2018-05-31 12:55:00,88.73,88.78,88.72,88.78,4708.0,88.73,88.78,88.72,88.78,4708.0
2018-05-31 13:00:00,88.79,88.81,88.65,88.66,5383.0,88.79,88.81,88.65,88.66,5383.0
2018-05-31 13:05:00,88.67,88.69,88.66,88.68,2837.0,88.67,88.69,88.66,88.68,2837.0
2018-05-31 13:10:00,88.67,88.7,88.62,88.64,8095.0,88.67,88.7,88.62,88.64,8095.0
2018-05-31 13:15:00,88.63,88.7,88.63,88.68,1800.0,88.63,88.7,88.63,88.68,1800.0
2018-05-31 13:20:00,88.65,88.65,88.57,88.6,4031.0,88.65,88.65,88.57,88.6,4031.0
2018-05-31 13:25:00,88.57,88.64,88.57,88.64,3642.0,88.57,88.64,88.57,88.64,3642.0
2018-05-31 13:30:00,88.65,88.68,88.62,88.62,4152.0,88.65,88.68,88.62,88.62,4152.0
2018-05-31 13:35:00,88.6,88.62,88.57,88.57,3400.0,88.6,88.62,88.57,88.57,3400.0
2018-05-31 13:40:00,88.61,88.65,88.6,88.62,4083.0,88.61,88.65,88.6,88.62,4083.0
2018-05-31 13:45:00,88.62,88.65,88.55,88.58,3400.0,88.62,88.65,88.55,88.58,3400.0
2018-05-31 13:50:00,88.57,88.57,88.42,88.46,4700.0,88.57,88.57,88.42,88.46,4700.0
2018-05-31 13:55:00,88.42,88.44,88.34,88.38,7548.0,88.42,88.44,88.34,88.38,7548.0
2018-05-31 14:00:00,88.33,88.33,88.14,88.24,5488.0,88.33,88.33,88.14,88.24,5488.0
2018-05-31 14:05:00,88.24,88.25,88.08,88.16,8159.0,88.24,88.25,88.08,88.16,8159.0
2018-05-31 14:10:00,88.14,88.17,88.12,88.17,2978.0,88.14,88.17,88.12,88.17,2978.0
2018-05-31 14:15:00,88.15,88.21,88.15,88.16,3516.0,88.15,88.21,88.15,88.16,3516.0
2018-05-31 14:20:00,88.14,88.24,88.13,88.24,7647.0,88.14,88.24,88.13,88.24,7647.0
2018-05-31 14:25:00,88.21,88.22,88.13,88.14,3700.0,88.21,88.22,88.13,88.14,3700.0
2018-05-31 14:30:00,88.14,88.16,87.97,87.99,5725.0,88.14,88.16,87.97,87.99,5725.0
2018-05-31 14:35:00,87.99,88.05,87.98,88.04,7300.0,87.99,88.05,87.98,88.04,7300.0
2018-05-31 14:40:00,88.04,88.09,88.01,88.08,5893.0,88.04,88.09,88.01,88.08,5893.0
2018-05-31 14:45:00,88.08,88.08,87.99,88.03,5396.0,88.08,88.08,87.99,88.03,5396.0
2018-05-31 14:50:00,88.0,88.02,87.98,88.01,8978.0,88.0,88.02,87.98,88.01,8978.0
2018-05-31 14:55:00,88.01,88.01,87.9,87.97,9989.0,88.01,88.01,87.9,87.97,9989.0
2018-05-31 15:00:00,87.99,88.03,87.9,87.92,11477.0,87.99,88.03,87.9,87.92,11477.0
2018-05-31 15:05:00,87.93,88.05,87.9,88.02,11132.0,87.93,88.05,87.9,88.02,11132.0
2018-05-31 15:10:00,87.99,88.03,87.98,88.03,7471.0,87.99,88.03,87.98,88.03,7471.0
2018-05-31 15:15:00,88.01,88.02,87.93,87.94,11777.0,88.01,88.02,87.93,87.94,11777.0
2018-05-31 15:20:00,87.95,88.02,87.92,87.93,15806.0,87.95,88.02,87.92,87.93,15806.0
2018-05-31 15:25:00,87.93,87.99,87.89,87.97,9896.0,87.93,87.99,87.89,87.97,9896.0
2018-05-31 15:30:00,87.96,88.01,87.95,87.98,11514.0,87.96,88.01,87.95,87.98,11514.0
2018-05-31 15:35:00,87.98,88.03,87.97,88.01,14823.0,87.98,88.03,87.97,88.01,14823.0
2018-05-31 15:40:00,88.0,88.04,87.97,87.98,16291.0,88.0,88.04,87.97,87.98,16291.0
2018-05-31 15:45:00,87.98,88.1,87.98,88.09,20231.0,87.98,88.1,87.98,88.09,20231.0
2018-05-31 15:50:00,88.08,88.09,87.93,88.09,43106.0,88.08,88.09,87.93,88.09,43106.0
2018-05-31 15:55:00,88.1,88.18,88.07,88.09,85066.0,88.1,88.18,88.07,88.09,85066.0
2018-06-01 09:30:00,88.49,88.75,88.29,88.67,11377.0,88.49,88.75,88.29,88.67,11377.0
2018-06-01 09:35:00,88.6,88.65,88.31,88.45,7041.0,88.6,88.65,88.31,88.45,7041.0
2018-06-01 09:40:00,88.44,88.47,88.24,88.25,5100.0,88.44,88.47,88.24,88.25,5100.0
2018-06-01 09:45:00,88.27,88.31,88.02,88.15,5600.0,88.27,88.31,88.02,88.15,5600.0
2018-06-01 09:50:00,88.15,88.25,88.0,88.18,9400.0,88.15,88.25,88.0,88.18,9400.0
2018-06-01 09:55:00,88.15,88.19,88.1,88.13,2200.0,88.15,88.19,88.1,88.13,2200.0
2018-06-01 10:00:00,88.14,88.2,88.03,88.2,7736.0,88.14,88.2,88.03,88.2,7736.0
2018-06-01 10:05:00,88.24,88.41,88.22,88.4,4500.0,88.24,88.41,88.22,88.4,4500.0
2018-06-01 10:10:00,88.4,88.41,88.3,88.33,4246.0,88.4,88.41,88.3,88.33,4246.0
2018-06-01 10:15:00,88.3,88.31,88.16,88.26,7994.0,88.3,88.31,88.16,88.26,7994.0
2018-06-01 10:20:00,88.29,88.62,88.26,88.62,7159.0,88.29,88.62,88.26,88.62,7159.0
2018-06-01 10:25:00,88.6,88.68,88.51,88.58,7178.0,88.6,88.68,88.51,88.58,7178.0
2018-06-01 10:30:00,88.53,88.63,88.41,88.48,3438.0,88.53,88.63,88.41,88.48,3438.0
2018-06-01 10:35:00,88.5,88.56,88.4,88.51,3663.0,88.5,88.56,88.4,88.51,3663.0
2018-06-01 10:40:00,88.51,88.51,88.37,88.37,1700.0,88.51,88.51,88.37,88.37,1700.0
2018-06-01 10:45:00,88.31,88.57,88.31,88.56,5553.0,88.31,88.57,88.31,88.56,5553.0
2018-06-01 10:50:00,88.6,88.75,88.6,88.75,2472.0,88.6,88.75,88.6,88.75,2472.0
2018-06-01 10:55:00,88.79,88.93,88.79,88.81,5300.0,88.79,88.93,88.79,88.81,5300.0
2018-06-01 11:00:00,88.83,88.88,88.72,88.77,4716.0,88.83,88.88,88.72,88.77,4716.0
2018-06-01 11:05:00,88.77,88.79,88.69,88.72,3251.0,88.77,88.79,88.69,88.72,3251.0
2018-06-01 11:10:00,88.75,88.78,88.7,88.76,4500.0,88.75,88.78,88.7,88.76,4500.0
2018-06-01 11:15:00,88.79,88.82,88.72,88.75,10627.0,88.79,88.82,88.72,88.75,10627.0
2018-06-01 11:20:00,88.75,88.79,88.73,88.75,9199.0,88.75,88.79,88.73,88.75,9199.0
2018-06-01 11:25:00,88.77,88.8,88.72,88.79,4909.0,88.77,88.8,88.72,88.79,4909.0
2018-06-01 11:30:00,88.8,88.84,88.76,88.78,2811.0,88.8,88.84,88.76,88.78,2811.0
2018-06-01 11:35:00,88.8,88.86,88.76,88.77,3016.0,88.8,88.86,88.76,88.77,3016.0
2018-06-01 11:40:00,88.8,88.83,88.79,88.83,1534.0,88.8,88.83,88.79,88.83,1534.0
2018-06-01 11:45:00,88.81,88.9,88.8,88.87,3800.0,88.81,88.9,88.8,88.87,3800.0
2018-06-01 11:50:00,88.9,89.0,88.89,88.95,5691.0,88.9,89.0,88.89,88.95,5691.0
2018-06-01 11:55:00,88.95,89.11,88.95,88.99,8620.0,88.95,89.11,88.95,88.99,8620.0
2018-06-01 12:00:00,88.96,89.05,88.96,89.04,4010.0,88.96,89.05,88.96,89.04,4010.0
2018-06-01 12:05:00,89.08,89.12,89.04,89.12,2779.0,89.08,89.12,89.04,89.12,2779.0
2018-06-01 12:10:00,89.14,89.15,89.09,89.13,9723.0,89.14,89.15,89.09,89.13,9723.0
2018-06-01 12:15:00,89.12,89.2,89.09,89.18,6522.0,89.12,89.2,89.09,89.18,6522.0
2018-06-01 12:20:00,89.19,89.24,89.17,89.22,4332.0,89.19,89.24,89.17,89.22,4332.0
2018-06-01 12:25:00,89.25,89.36,89.19,89.31,7928.0,89.25,89.36,89.19,89.31,7928.0
2018-06-01 12:30:00,89.29,89.29,89.15,89.16,8848.0,89.29,89.29,89.15,89.16,8848.0
2018-06-01 12:35:00,89.17,89.21,89.15,89.17,6950.0,89.17,89.21,89.15,89.17,6950.0
2018-06-01 12:40:00,89.2,89.22,89.12,89.16,7750.0,89.2,89.22,89.12,89.16,7750.0
2018-06-01 12:45:00,89.16,89.22,89.15,89.22,4901.0,89.16,89.22,89.15,89.22,4901.0
2018-06-01 12:50:00,89.22,89.26,89.2,89.26,2093.0,89.22,89.26,89.2,89.26,2093.0
2018-06-01 12:55:00,89.26,89.32,89.22,89.23,5500.0,89.26,89.32,89.22,89.23,5500.0
2018-06-01 13:00:00,89.26,89.42,89.26,89.41,4405.0,89.26,89.42,89.26,89.41,4405.0
2018-06-01 13:05:00,89.38,89.41,89.35,89.4,3800.0,89.38,89.41,89.35,89.4,3800.0
2018-06-01 13:10:00,89.39,89.4,89.36,89.4,2800.0,89.39,89.4,89.36,89.4,2800.0
2018-06-01 13:15:00,89.38,89.41,89.37,89.39,4413.0,89.38,89.41,89.37,89.39,4413.0
2018-06-01 13:20:00,89.39,89.41,89.35,89.4,4075.0,89.39,89.41,89.35,89.4,4075.0
2018-06-01 13:25:00,89.41,89.43,89.39,89.41,2462.0,89.41,89.43,89.39,89.41,2462.0
2018-06-01 13:30:00,89.42,89.44,89.35,89.38,4078.0,89.42,89.44,89.35,89.38,4078.0
2018-06-01 13:35:00,89.37,89.45,89.36,89.43,4725.0,89.37,89.45,89.36,89.43,4725.0
2018-06-01 13:40:00,89.43,89.45,89.41,89.42,4518.0,89.43,89.45,89.41,89.42,4518.0
2018-06-01 13:45:00,89.41,89.47,89.39,89.42,6300.0,89.41,89.47,89.39,89.42,6300.0
2018-06-01 13:50:00,89.42,89.43,89.39,89.41,4179.0,89.42,89.43,89.39,89.41,4179.0
2018-06-01 13:55:00,89.4,89.4,89.36,89.38,3400.0,89.4,89.4,89.36,89.38,3400.0
2018-06-01 14:00:00,89.39,89.41,89.36,89.36,3726.0,89.39,89.41,89.36,89.36,3726.0
2018-06-01 14:05:00,89.35,89.37,89.33,89.33,3100.0,89.35,89.37,89.33,89.33,3100.0
2018-06-01 14:10:00,89.36,89.36,89.3,89.32,4700.0,89.36,89.36,89.3,89.32,4700.0
2018-06-01 14:15:00,89.32,89.39,89.3,89.37,4609.0,89.32,89.39,89.3,89.37,4609.0
2018-06-01 14:20:00,89.37,89.5,89.37,89.5,4716.0,89.37,89.5,89.37,89.5,4716.0
2018-06-01 14:25:00,89.48,89.5,89.39,89.43,6993.0,89.48,89.5,89.39,89.43,6993.0
2018-06-01 14:30:00,89.43,89.43,89.35,89.35,4079.0,89.43,89.43,89.35,89.35,4079.0
2018-06-01 14:35:00,89.35,89.39,89.35,89.38,4600.0,89.35,89.39,89.35,89.38,4600.0
2018-06-01 14:40:00,89.37,89.42,89.35,89.39,8297.0,89.37,89.42,89.35,89.39,8297.0
2018-06-01 14:45:00,89.39,89.42,89.35,89.37,4899.0,89.39,89.42,89.35,89.37,4899.0
2018-06-01 14:50:00,89.37,89.43,89.37,89.41,4806.0,89.37,89.43,89.37,89.41,4806.0
2018-06-01 14:55:00,89.38,89.43,89.33,89.36,6041.0,89.38,89.43,89.33,89.36,6041.0
2018-06-01 15:00:00,89.36,89.36,89.32,89.32,5224.0,89.36,89.36,89.32,89.32,5224.0
2018-06-01 15:05:00,89.32,89.39,89.31,89.38,10509.0,89.32,89.39,89.31,89.38,10509.0
2018-06-01 15:10:00,89.39,89.45,89.36,89.43,14229.0,89.39,89.45,89.36,89.43,14229.0
2018-06-01 15:15:00,89.41,89.42,89.34,89.38,10762.0,89.41,89.42,89.34,89.38,10762.0
2018-06-01 15:20:00,89.36,89.39,89.34,89.34,8978.0,89.36,89.39,89.34,89.34,8978.0
2018-06-01 15:25:00,89.33,89.36,89.32,89.34,4828.0,89.33,89.36,89.32,89.34,4828.0
2018-06-01 15:30:00,89.35,89.39,89.34,89.39,7371.0,89.35,89.39,89.34,89.39,7371.0
2018-06-01 15:35:00,89.4,89.46,89.38,89.46,12338.0,89.4,89.46,89.38,89.46,12338.0
2018-06-01 15:40:00,89.45,89.5,89.44,89.48,9251.0,89.45,89.5,89.44,89.48,9251.0
2018-06-01 15:45:00,89.47,89.49,89.4,89.4,11018.0,89.47,89.49,89.4,89.4,11018.0
2018-06-01 15:50:00,89.41,89.51,89.39,89.46,24681.0,89.41,89.51,89.39,89.46,24681.0
2018-06-01 15:55:00,89.45,89.54,89.39,89.46,82643.0,89.45,89.54,89.39,89.46,82643.0
2018-06-04 09:30:00,89.38,89.69,89.38,89.5,20276.0,89.38,89.69,89.38,89.5,20276.0
2018-06-04 09:35:00,89.77,89.78,89.13,89.47,4181.0,89.77,89.78,89.13,89.47,4181.0
2018-06-04 09:40:00,89.4,89.46,89.35,89.41,2300.0,89.4,89.46,89.35,89.41,2300.0
2018-06-04 09:45:00,89.34,89.43,89.34,89.36,2900.0,89.34,89.43,89.34,89.36,2900.0
2018-06-04 09:50:00,89.37,89.39,89.28,89.28,2200.0,89.37,89.39,89.28,89.28,2200.0
2018-06-04 09:55:00,89.28,89.28,89.02,89.1,9483.0,89.28,89.28,89.02,89.1,9483.0
2018-06-04 10:00:00,89.1,89.2,88.99,88.99,8391.0,89.1,89.2,88.99,88.99,8391.0
2018-06-04 10:05:00,89.01,89.04,88.84,88.86,6053.0,89.01,89.04,88.84,88.86,6053.0
2018-06-04 10:10:00,88.82,88.88,88.77,88.77,10885.0,88.82,88.88,88.77,88.77,10885.0
2018-06-04 10:15:00,88.78,89.06,88.78,89.06,4824.0,88.78,89.06,88.78,89.06,4824.0
2018-06-04 10:20:00,89.08,89.11,89.03,89.04,3224.0,89.08,89.11,89.03,89.04,3224.0
2018-06-04 10:25:00,89.05,89.08,88.97,88.97,2350.0,89.05,89.08,88.97,88.97,2350.0
2018-06-04 10:30:00,88.95,88.97,88.9,88.95,2343.0,88.95,88.97,88.9,88.95,2343.0
2018-06-04 10:35:00,88.91,89.06,88.9,89.02,2298.0,88.91,89.06,88.9,89.02,2298.0
2018-06-04 10:40:00,88.99,89.18,88.99,89.17,2200.0,88.99,89.18,88.99,89.17,2200.0
2018-06-04 10:45:00,89.18,89.31,89.14,89.23,8558.0,89.18,89.31,89.14,89.23,8558.0
2018-06-04 10:50:00,89.25,89.25,89.1,89.1,1900.0,89.25,89.25,89.1,89.1,1900.0
2018-06-04 10:55:00,89.1,89.24,89.1,89.24,2074.0,89.1,89.24,89.1,89.24,2074.0
2018-06-04 11:00:00,89.2,89.36,89.2,89.25,6000.0,89.2,89.36,89.2,89.25,6000.0
2018-06-04 11:05:00,89.25,89.31,89.22,89.24,2550.0,89.25,89.31,89.22,89.24,2550.0
2018-06-04 11:10:00,89.29,89.33,89.11,89.12,4284.0,89.29,89.33,89.11,89.12,4284.0
2018-06-04 11:15:00,89.11,89.11,88.99,89.06,7886.0,89.11,89.11,88.99,89.06,7886.0
2018-06-04 11:20:00,89.1,89.21,89.1,89.17,3296.0,89.1,89.21,89.1,89.17,3296.0
2018-06-04 11:25:00,89.09,89.16,89.06,89.15,3581.0,89.09,89.16,89.06,89.15,3581.0
2018-06-04 11:30:00,89.14,89.15,89.12,89.15,1000.0,89.14,89.15,89.12,89.15,1000.0
2018-06-04 11:35:00,89.14,89.28,89.13,89.2,3298.0,89.14,89.28,89.13,89.2,3298.0
2018-06-04 11:40:00,89.17,89.21,89.16,89.17,700.0,89.17,89.21,89.16,89.17,700.0
2018-06-04 11:45:00,89.15,89.2,89.06,89.18,2103.0,89.15,89.2,89.06,89.18,2103.0
2018-06-04 11:50:00,89.14,89.15,89.09,89.12,2112.0,89.14,89.15,89.09,89.12,2112.0
2018-06-04 11:55:00,89.12,89.21,89.12,89.21,2300.0,89.12,89.21,89.12,89.21,2300.0
2018-06-04 12:00:00,89.22,89.38,89.22,89.38,2200.0,89.22,89.38,89.22,89.38,2200.0
2018-06-04 12:05:00,89.38,89.41,89.18,89.34,8512.0,89.38,89.41,89.18,89.34,8512.0
2018-06-04 12:10:00,89.29,89.45,89.29,89.44,2328.0,89.29,89.45,89.29,89.44,2328.0
2018-06-04 12:15:00,89.45,89.52,89.43,89.52,2600.0,89.45,89.52,89.43,89.52,2600.0
2018-06-04 12:20:00,89.52,89.6,89.51,89.55,3600.0,89.52,89.6,89.51,89.55,3600.0
2018-06-04 12:25:00,89.57,89.58,89.54,89.56,1100.0,89.57,89.58,89.54,89.56,1100.0
2018-06-04 12:30:00,89.58,89.61,89.54,89.58,2700.0,89.58,89.61,89.54,89.58,2700.0
2018-06-04 12:35:00,89.61,89.69,89.61,89.67,2020.0,89.61,89.69,89.61,89.67,2020.0
2018-06-04 12:40:00,89.67,89.67,89.62,89.64,2451.0,89.67,89.67,89.62,89.64,2451.0
2018-06-04 12:45:00,89.59,89.63,89.59,89.63,2417.0,89.59,89.63,89.59,89.63,2417.0
2018-06-04 12:50:00,89.59,89.66,89.59,89.64,4338.0,89.59,89.66,89.59,89.64,4338.0
2018-06-04 12:55:00,89.64,89.65,89.59,89.59,4154.0,89.64,89.65,89.59,89.59,4154.0
2018-06-04 13:00:00,89.55,89.62,89.52,89.59,2832.0,89.55,89.62,89.52,89.59,2832.0
2018-06-04 13:05:00,89.6,89.6,89.53,89.6,1155.0,89.6,89.6,89.53,89.6,1155.0
2018-06-04 13:10:00,89.6,89.6,89.59,89.6,600.0,89.6,89.6,89.59,89.6,600.0
2018-06-04 13:15:00,89.6,89.6,89.56,89.58,1455.0,89.6,89.6,89.56,89.58,1455.0
2018-06-04 13:20:00,89.55,89.65,89.55,89.59,4087.0,89.55,89.65,89.55,89.59,4087.0
2018-06-04 13:25:00,89.6,89.62,89.58,89.6,1182.0,89.6,89.62,89.58,89.6,1182.0
2018-06-04 13:30:00,89.59,89.59,89.46,89.47,3427.0,89.59,89.59,89.46,89.47,3427.0
2018-06-04 13:35:00,89.44,89.48,89.42,89.44,9257.0,89.44,89.48,89.42,89.44,9257.0
2018-06-04 13:40:00,89.45,89.45,89.35,89.42,4159.0,89.45,89.45,89.35,89.42,4159.0
2018-06-04 13:45:00,89.45,89.45,89.39,89.39,2300.0,89.45,89.45,89.39,89.39,2300.0
2018-06-04 13:50:00,89.39,89.41,89.35,89.4,3081.0,89.39,89.41,89.35,89.4,3081.0
2018-06-04 13:55:00,89.4,89.43,89.37,89.41,1883.0,89.4,89.43,89.37,89.41,1883.0
2018-06-04 14:00:00,89.41,89.45,89.36,89.45,2800.0,89.41,89.45,89.36,89.45,2800.0
2018-06-04 14:05:00,89.44,89.53,89.42,89.52,3371.0,89.44,89.53,89.42,89.52,3371.0
2018-06-04 14:10:00,89.49,89.57,89.49,89.57,2581.0,89.49,89.57,89.49,89.57,2581.0
2018-06-04 14:15:00,89.55,89.56,89.49,89.49,2448.0,89.55,89.56,89.49,89.49,2448.0
2018-06-04 14:20:00,89.5,89.63,89.5,89.62,4366.0,89.5,89.63,89.5,89.62,4366.0
2018-06-04 14:25:00,89.62,89.62,89.57,89.6,2500.0,89.62,89.62,89.57,89.6,2500.0
2018-06-04 14:30:00,89.6,89.63,89.57,89.57,3980.0,89.6,89.63,89.57,89.57,3980.0
2018-06-04 14:35:00,89.57,89.61,89.56,89.61,3516.0,89.57,89.61,89.56,89.61,3516.0
2018-06-04 14:40:00,89.6,89.6,89.53,89.58,6046.0,89.6,89.6,89.53,89.58,6046.0
2018-06-04 14:45:00,89.58,89.62,89.57,89.58,4200.0,89.58,89.62,89.57,89.58,4200.0
2018-06-04 14:50:00,89.58,89.61,89.55,89.61,4062.0,89.58,89.61,89.55,89.61,4062.0
2018-06-04 14:55:00,89.61,89.74,89.61,89.72,2810.0,89.61,89.74,89.61,89.72,2810.0
2018-06-04 15:00:00,89.71,89.71,89.65,89.65,3104.0,89.71,89.71,89.65,89.65,3104.0
2018-06-04 15:05:00,89.66,89.76,89.66,89.71,4298.0,89.66,89.76,89.66,89.71,4298.0
2018-06-04 15:10:00,89.69,89.95,89.68,89.82,10396.0,89.69,89.95,89.68,89.82,10396.0
2018-06-04 15:15:00,89.83,89.83,89.77,89.78,3214.0,89.83,89.83,89.77,89.78,3214.0
2018-06-04 15:20:00,89.78,89.78,89.74,89.78,3359.0,89.78,89.78,89.74,89.78,3359.0
2018-06-04 15:25:00,89.77,89.77,89.69,89.7,4963.0,89.77,89.77,89.69,89.7,4963.0
2018-06-04 15:30:00,89.72,89.73,89.66,89.72,6974.0,89.72,89.73,89.66,89.72,6974.0
2018-06-04 15:35:00,89.72,89.74,89.66,89.72,8805.0,89.72,89.74,89.66,89.72,8805.0
2018-06-04 15:40:00,89.72,89.72,89.59,89.63,9859.0,89.72,89.72,89.59,89.63,9859.0
2018-06-04 15:45:00,89.63,89.63,89.57,89.61,15620.0,89.63,89.63,89.57,89.61,15620.0
2018-06-04 15:50:00,89.61,89.82,89.61,89.67,19814.0,89.61,89.82,89.61,89.67,19814.0
2018-06-04 15:55:00,89.67,89.7,89.6,89.66,38240.0,89.67,89.7,89.6,89.66,38240.0
2018-06-05 09:30:00,90.0,90.0,89.67,89.76,12534.0,90.0,90.0,89.67,89.76,12534.0
2018-06-05 09:35:00,89.81,90.08,89.81,89.99,5729.0,89.81,90.08,89.81,89.99,5729.0
2018-06-05 09:40:00,90.06,90.29,89.93,90.28,5850.0,90.06,90.29,89.93,90.28,5850.0
2018-06-05 09:45:00,90.3,90.41,90.25,90.41,3807.0,90.3,90.41,90.25,90.41,3807.0
2018-06-05 09:50:00,90.4,90.43,90.22,90.34,2978.0,90.4,90.43,90.22,90.34,2978.0
2018-06-05 09:55:00,90.35,90.42,90.28,90.31,2750.0,90.35,90.42,90.28,90.31,2750.0
2018-06-05 10:00:00,90.34,90.36,90.28,90.36,4310.0,90.34,90.36,90.28,90.36,4310.0
2018-06-05 10:05:00,90.33,90.42,90.25,90.38,6320.0,90.33,90.42,90.25,90.38,6320.0
2018-06-05 10:10:00,90.38,90.38,90.25,90.28,5157.0,90.38,90.38,90.25,90.28,5157.0
2018-06-05 10:15:00,90.26,90.28,90.25,90.28,5511.0,90.26,90.28,90.25,90.28,5511.0
2018-06-05 10:20:00,90.26,90.38,90.25,90.34,8174.0,90.26,90.38,90.25,90.34,8174.0
2018-06-05 10:25:00,90.35,90.37,90.18,90.23,4774.0,90.35,90.37,90.18,90.23,4774.0
2018-06-05 10:30:00,90.28,90.4,90.25,90.25,2878.0,90.28,90.4,90.25,90.25,2878.0
2018-06-05 10:35:00,90.23,90.26,90.09,90.17,4495.0,90.23,90.26,90.09,90.17,4495.0
2018-06-05 10:40:00,90.17,90.21,90.09,90.1,27261.0,90.17,90.21,90.09,90.1,27261.0
2018-06-05 10:45:00,90.1,90.14,90.04,90.12,19196.0,90.1,90.14,90.04,90.12,19196.0
2018-06-05 10:50:00,90.13,90.17,90.08,90.09,8518.0,90.13,90.17,90.08,90.09,8518.0
2018-06-05 10:55:00,90.09,90.16,90.07,90.16,5188.0,90.09,90.16,90.07,90.16,5188.0
2018-06-05 11:00:00,90.15,90.18,90.09,90.1,3969.0,90.15,90.18,90.09,90.1,3969.0
2018-06-05 11:05:00,90.12,90.14,89.97,89.97,4962.0,90.12,90.14,89.97,89.97,4962.0
2018-06-05 11:10:00,89.97,89.99,89.93,89.93,4927.0,89.97,89.99,89.93,89.93,4927.0
2018-06-05 11:15:00,89.92,89.98,89.92,89.94,2564.0,89.92,89.98,89.92,89.94,2564.0
2018-06-05 11:20:00,89.93,90.09,89.93,90.03,4278.0,89.93,90.09,89.93,90.03,4278.0
2018-06-05 11:25:00,89.98,89.99,89.92,89.95,5358.0,89.98,89.99,89.92,89.95,5358.0
2018-06-05 11:30:00,89.94,89.98,89.87,89.89,6672.0,89.94,89.98,89.87,89.89,6672.0
2018-06-05 11:35:00,89.9,89.93,89.87,89.92,9392.0,89.9,89.93,89.87,89.92,9392.0
2018-06-05 11:40:00,89.9,89.95,89.87,89.89,6566.0,89.9,89.95,89.87,89.89,6566.0
2018-06-05 11:45:00,89.89,89.99,89.88,89.97,4181.0,89.89,89.99,89.88,89.97,4181.0
2018-06-05 11:50:00,89.95,90.0,89.93,89.96,2559.0,89.95,90.0,89.93,89.96,2559.0
2018-06-05 11:55:00,89.95,90.01,89.95,90.01,3843.0,89.95,90.01,89.95,90.01,3843.0
2018-06-05 12:00:00,89.98,90.0,89.88,89.92,5544.0,89.98,90.0,89.88,89.92,5544.0
2018-06-05 12:05:00,89.89,90.07,89.88,90.07,4444.0,89.89,90.07,89.88,90.07,4444.0
2018-06-05 12:10:00,90.04,90.08,90.03,90.08,3352.0,90.04,90.08,90.03,90.08,3352.0
2018-06-05 12:15:00,90.09,90.09,90.04,90.05,623.0,90.09,90.09,90.04,90.05,623.0
2018-06-05 12:20:00,90.05,90.07,89.98,89.99,2949.0,90.05,90.07,89.98,89.99,2949.0
2018-06-05 12:25:00,89.98,90.03,89.98,90.01,2790.0,89.98,90.03,89.98,90.01,2790.0
2018-06-05 12:30:00,90.02,90.04,89.98,90.01,2166.0,90.02,90.04,89.98,90.01,2166.0
2018-06-05 12:35:00,89.98,90.03,89.98,90.03,5036.0,89.98,90.03,89.98,90.03,5036.0
2018-06-05 12:40:00,90.0,90.04,90.0,90.04,2300.0,90.0,90.04,90.0,90.04,2300.0
2018-06-05 12:45:00,90.01,90.01,89.9,89.92,2812.0,90.01,90.01,89.9,89.92,2812.0
2018-06-05 12:50:00,89.9,89.99,89.9,89.99,3403.0,89.9,89.99,89.9,89.99,3403.0
2018-06-05 12:55:00,89.97,90.04,89.95,90.04,1200.0,89.97,90.04,89.95,90.04,1200.0
2018-06-05 13:00:00,90.01,90.01,90.01,90.01,400.0,90.01,90.01,90.01,90.01,400.0
2018-06-05 13:05:00,89.98,90.07,89.96,90.05,1878.0,89.98,90.07,89.96,90.05,1878.0
2018-06-05 13:10:00,90.04,90.09,90.04,90.09,1100.0,90.04,90.09,90.04,90.09,1100.0
2018-06-05 13:15:00,90.07,90.21,90.06,90.18,5845.0,90.07,90.21,90.06,90.18,5845.0
2018-06-05 13:20:00,90.19,90.21,90.17,90.2,2443.0,90.19,90.21,90.17,90.2,2443.0
2018-06-05 13:25:00,90.18,90.19,90.11,90.14,2617.0,90.18,90.19,90.11,90.14,2617.0
2018-06-05 13:30:00,90.11,90.14,90.09,90.14,1429.0,90.11,90.14,90.09,90.14,1429.0
2018-06-05 13:35:00,90.15,90.16,90.11,90.13,1400.0,90.15,90.16,90.11,90.13,1400.0
2018-06-05 13:40:00,90.13,90.17,90.12,90.15,1500.0,90.13,90.17,90.12,90.15,1500.0
2018-06-05 13:45:00,90.15,90.17,90.13,90.15,1400.0,90.15,90.17,90.13,90.15,1400.0
2018-06-05 13:50:00,90.12,90.16,90.12,90.15,1203.0,90.12,90.16,90.12,90.15,1203.0
2018-06-05 13:55:00,90.16,90.17,90.12,90.14,5784.0,90.16,90.17,90.12,90.14,5784.0
2018-06-05 14:00:00,90.12,90.12,90.06,90.06,1100.0,90.12,90.12,90.06,90.06,1100.0
2018-06-05 14:05:00,90.07,90.12,90.07,90.07,4581.0,90.07,90.12,90.07,90.07,4581.0
2018-06-05 14:10:00,90.07,90.1,90.07,90.09,2413.0,90.07,90.1,90.07,90.09,2413.0
2018-06-05 14:15:00,90.1,90.16,90.1,90.16,1400.0,90.1,90.16,90.1,90.16,1400.0
2018-06-05 14:20:00,90.17,90.19,90.14,90.18,2528.0,90.17,90.19,90.14,90.18,2528.0
2018-06-05 14:25:00,90.18,90.25,90.16,90.25,3100.0,90.18,90.25,90.16,90.25,3100.0
2018-06-05 14:30:00,90.24,90.27,90.23,90.26,5980.0,90.24,90.27,90.23,90.26,5980.0
2018-06-05 14:35:00,90.28,90.32,90.27,90.28,5500.0,90.28,90.32,90.27,90.28,5500.0
2018-06-05 14:40:00,90.27,90.32,90.26,90.29,3436.0,90.27,90.32,90.26,90.29,3436.0
2018-06-05 14:45:00,90.31,90.36,90.3,90.36,4289.0,90.31,90.36,90.3,90.36,4289.0
2018-06-05 14:50:00,90.39,90.39,90.34,90.35,1200.0,90.39,90.39,90.34,90.35,1200.0
2018-06-05 14:55:00,90.34,90.35,90.3,90.33,4187.0,90.34,90.35,90.3,90.33,4187.0
2018-06-05 15:00:00,90.34,90.35,90.29,90.29,9191.0,90.34,90.35,90.29,90.29,9191.0
2018-06-05 15:05:00,90.31,90.38,90.31,90.35,6927.0,90.31,90.38,90.31,90.35,6927.0
2018-06-05 15:10:00,90.35,90.38,90.34,90.34,5879.0,90.35,90.38,90.34,90.34,5879.0
2018-06-05 15:15:00,90.34,90.35,90.27,90.31,6898.0,90.34,90.35,90.27,90.31,6898.0
2018-06-05 15:20:00,90.31,90.32,90.24,90.24,36700.0,90.31,90.32,90.24,90.24,36700.0
2018-06-05 15:25:00,90.25,90.28,90.25,90.28,8008.0,90.25,90.28,90.25,90.28,8008.0
2018-06-05 15:30:00,90.28,90.3,90.23,90.23,12065.0,90.28,90.3,90.23,90.23,12065.0
2018-06-05 15:35:00,90.23,90.29,90.23,90.28,9277.0,90.23,90.29,90.23,90.28,9277.0
2018-06-05 15:40:00,90.28,90.29,90.25,90.29,19249.0,90.28,90.29,90.25,90.29,19249.0
2018-06-05 15:45:00,90.28,90.37,90.28,90.36,29567.0,90.28,90.37,90.28,90.36,29567.0
2018-06-05 15:50:00,90.36,90.37,90.24,90.3,36565.0,90.36,90.37,90.24,90.3,36565.0
2018-06-05 15:55:00,90.29,90.36,90.27,90.32,75048.0,90.29,90.36,90.27,90.32,75048.0
2018-06-06 09:30:00,90.97,91.18,90.68,91.06,28572.0,90.97,91.18,90.68,91.06,28572.0
2018-06-06 09:35:00,91.04,91.19,91.0,91.04,18536.0,91.04,91.19,91.0,91.04,18536.0
2018-06-06 09:40:00,91.08,91.2,91.04,91.14,6250.0,91.08,91.2,91.04,91.14,6250.0
2018-06-06 09:45:00,91.17,91.3,91.1,91.1,9739.0,91.17,91.3,91.1,91.1,9739.0
2018-06-06 09:50:00,91.05,91.11,90.97,91.1,8395.0,91.05,91.11,90.97,91.1,8395.0
2018-06-06 09:55:00,91.03,91.11,90.97,90.97,17708.0,91.03,91.11,90.97,90.97,17708.0
2018-06-06 10:00:00,90.94,90.99,90.8,90.81,5079.0,90.94,90.99,90.8,90.81,5079.0
2018-06-06 10:05:00,90.82,90.9,90.82,90.9,5488.0,90.82,90.9,90.82,90.9,5488.0
2018-06-06 10:10:00,90.89,90.9,90.8,90.84,23880.0,90.89,90.9,90.8,90.84,23880.0
2018-06-06 10:15:00,90.84,90.93,90.76,90.82,42233.0,90.84,90.93,90.76,90.82,42233.0
2018-06-06 10:20:00,90.83,91.09,90.83,91.06,16403.0,90.83,91.09,90.83,91.06,16403.0
2018-06-06 10:25:00,91.07,91.19,90.97,90.97,12220.0,91.07,91.19,90.97,90.97,12220.0
2018-06-06 10:30:00,90.95,91.09,90.95,91.07,4093.0,90.95,91.09,90.95,91.07,4093.0
2018-06-06 10:35:00,91.04,91.11,91.0,91.11,5465.0,91.04,91.11,91.0,91.11,5465.0
2018-06-06 10:40:00,91.11,91.14,91.03,91.05,6083.0,91.11,91.14,91.03,91.05,6083.0
2018-06-06 10:45:00,91.04,91.06,90.91,90.91,6576.0,91.04,91.06,90.91,90.91,6576.0
2018-06-06 10:50:00,90.93,90.96,90.86,90.86,2600.0,90.93,90.96,90.86,90.86,2600.0
2018-06-06 10:55:00,90.88,91.05,90.87,91.05,3000.0,90.88,91.05,90.87,91.05,3000.0
2018-06-06 11:00:00,91.09,91.15,91.06,91.09,3700.0,91.09,91.15,91.06,91.09,3700.0
2018-06-06 11:05:00,91.1,91.1,91.02,91.08,1987.0,91.1,91.1,91.02,91.08,1987.0
2018-06-06 11:10:00,91.08,91.13,91.01,91.12,3288.0,91.08,91.13,91.01,91.12,3288.0
2018-06-06 11:15:00,91.14,91.17,91.1,91.1,3212.0,91.14,91.17,91.1,91.1,3212.0
2018-06-06 11:20:00,91.14,91.15,91.1,91.15,1100.0,91.14,91.15,91.1,91.15,1100.0
2018-06-06 11:25:00,91.15,91.18,91.05,91.1,2900.0,91.15,91.18,91.05,91.1,2900.0
2018-06-06 11:30:00,91.14,91.2,91.14,91.2,2323.0,91.14,91.2,91.14,91.2,2323.0
2018-06-06 11:35:00,91.2,91.23,91.13,91.13,3361.0,91.2,91.23,91.13,91.13,3361.0
2018-06-06 11:40:00,91.14,91.2,91.14,91.2,1900.0,91.14,91.2,91.14,91.2,1900.0
2018-06-06 11:45:00,91.21,91.24,91.18,91.21,4970.0,91.21,91.24,91.18,91.21,4970.0
2018-06-06 11:50:00,91.2,91.21,91.08,91.09,2875.0,91.2,91.21,91.08,91.09,2875.0
2018-06-06 11:55:00,91.05,91.09,91.05,91.08,2782.0,91.05,91.09,91.05,91.08,2782.0
2018-06-06 12:00:00,91.07,91.1,91.01,91.03,8399.0,91.07,91.1,91.01,91.03,8399.0
2018-06-06 12:05:00,91.02,91.02,90.95,90.95,3304.0,91.02,91.02,90.95,90.95,3304.0
2018-06-06 12:10:00,90.95,90.97,90.95,90.97,300.0,90.95,90.97,90.95,90.97,300.0
2018-06-06 12:15:00,90.96,90.97,90.94,90.96,1900.0,90.96,90.97,90.94,90.96,1900.0
2018-06-06 12:20:00,90.95,91.03,90.94,91.0,7702.0,90.95,91.03,90.94,91.0,7702.0
2018-06-06 12:25:00,90.99,90.99,90.95,90.98,2500.0,90.99,90.99,90.95,90.98,2500.0
2018-06-06 12:30:00,91.0,91.0,90.96,90.98,2286.0,91.0,91.0,90.96,90.98,2286.0
2018-06-06 12:35:00,90.97,90.98,90.89,90.92,4200.0,90.97,90.98,90.89,90.92,4200.0
2018-06-06 12:40:00,90.94,90.97,90.89,90.9,3900.0,90.94,90.97,90.89,90.9,3900.0
2018-06-06 12:45:00,90.89,90.9,90.88,90.9,1523.0,90.89,90.9,90.88,90.9,1523.0
2018-06-06 12:50:00,90.91,90.91,90.86,90.86,1630.0,90.91,90.91,90.86,90.86,1630.0
2018-06-06 12:55:00,90.86,90.91,90.86,90.91,1850.0,90.86,90.91,90.86,90.91,1850.0
2018-06-06 13:00:00,90.92,90.93,90.89,90.9,4238.0,90.92,90.93,90.89,90.9,4238.0
2018-06-06 13:05:00,90.9,90.9,90.8,90.81,4824.0,90.9,90.9,90.8,90.81,4824.0
2018-06-06 13:10:00,90.8,90.8,90.71,90.71,1225.0,90.8,90.8,90.71,90.71,1225.0
2018-06-06 13:15:00,90.71,90.75,90.71,90.72,3365.0,90.71,90.75,90.71,90.72,3365.0
2018-06-06 13:20:00,90.69,90.74,90.65,90.74,8954.0,90.69,90.74,90.65,90.74,8954.0
2018-06-06 13:25:00,90.76,90.77,90.72,90.74,3400.0,90.76,90.77,90.72,90.74,3400.0
2018-06-06 13:30:00,90.74,90.81,90.74,90.77,2700.0,90.74,90.81,90.74,90.77,2700.0
2018-06-06 13:35:00,90.81,90.87,90.8,90.83,1800.0,90.81,90.87,90.8,90.83,1800.0
2018-06-06 13:40:00,90.82,90.84,90.77,90.79,5631.0,90.82,90.84,90.77,90.79,5631.0
2018-06-06 13:45:00,90.8,90.8,90.75,90.76,1600.0,90.8,90.8,90.75,90.76,1600.0
2018-06-06 13:50:00,90.76,90.77,90.71,90.71,3060.0,90.76,90.77,90.71,90.71,3060.0
2018-06-06 13:55:00,90.68,90.71,90.67,90.68,1841.0,90.68,90.71,90.67,90.68,1841.0
2018-06-06 14:00:00,90.7,90.74,90.69,90.74,2790.0,90.7,90.74,90.69,90.74,2790.0
2018-06-06 14:05:00,90.76,90.82,90.76,90.82,2093.0,90.76,90.82,90.76,90.82,2093.0
2018-06-06 14:10:00,90.89,90.92,90.87,90.88,1097.0,90.89,90.92,90.87,90.88,1097.0
2018-06-06 14:15:00,90.87,90.91,90.85,90.91,2294.0,90.87,90.91,90.85,90.91,2294.0
2018-06-06 14:20:00,90.88,90.88,90.84,90.84,2084.0,90.88,90.88,90.84,90.84,2084.0
2018-06-06 14:25:00,90.82,90.85,90.81,90.81,1200.0,90.82,90.85,90.81,90.81,1200.0
2018-06-06 14:30:00,90.81,90.82,90.8,90.81,2898.0,90.81,90.82,90.8,90.81,2898.0
2018-06-06 14:35:00,90.83,90.87,90.83,90.86,3100.0,90.83,90.87,90.83,90.86,3100.0
2018-06-06 14:40:00,90.87,90.92,90.87,90.92,2681.0,90.87,90.92,90.87,90.92,2681.0
2018-06-06 14:45:00,90.93,90.97,90.92,90.93,1900.0,90.93,90.97,90.92,90.93,1900.0
2018-06-06 14:50:00,90.94,90.99,90.92,90.96,2997.0,90.94,90.99,90.92,90.96,2997.0
2018-06-06 14:55:00,90.95,90.99,90.94,90.98,2296.0,90.95,90.99,90.94,90.98,2296.0
2018-06-06 15:00:00,90.96,91.0,90.93,90.98,5624.0,90.96,91.0,90.93,90.98,5624.0
2018-06-06 15:05:00,90.98,90.98,90.91,90.91,3717.0,90.98,90.98,90.91,90.91,3717.0
2018-06-06 15:10:00,90.9,90.95,90.89,90.94,2203.0,90.9,90.95,90.89,90.94,2203.0
2018-06-06 15:15:00,90.94,91.0,90.94,90.95,6400.0,90.94,91.0,90.94,90.95,6400.0
2018-06-06 15:20:00,90.95,91.04,90.94,91.03,5972.0,90.95,91.04,90.94,91.03,5972.0
2018-06-06 15:25:00,91.04,91.15,91.04,91.15,6453.0,91.04,91.15,91.04,91.15,6453.0
2018-06-06 15:30:00,91.14,91.27,91.11,91.24,18507.0,91.14,91.27,91.11,91.24,18507.0
2018-06-06 15:35:00,91.25,91.25,91.15,91.16,11143.0,91.25,91.25,91.15,91.16,11143.0
2018-06-06 15:40:00,91.17,91.22,91.13,91.17,14402.0,91.17,91.22,91.13,91.17,14402.0
2018-06-06 15:45:00,91.18,91.23,91.17,91.18,13457.0,91.18,91.23,91.17,91.18,13457.0
2018-06-06 15:50:00,91.2,91.31,91.2,91.3,28491.0,91.2,91.31,91.2,91.3,28491.0
2018-06-06 15:55:00,91.3,91.53,91.29,91.48,146414.0,91.3,91.53,91.29,91.48,146414.0
2018-06-07 09:30:00,91.31,91.67,90.93,91.49,10480.0,91.31,91.67,90.93,91.49,10480.0
2018-06-07 09:35:00,91.49,91.59,91.17,91.31,3010.0,91.49,91.59,91.17,91.31,3010.0
2018-06-07 09:40:00,91.08,91.3,91.06,91.3,2789.0,91.08,91.3,91.06,91.3,2789.0
2018-06-07 09:45:00,91.19,91.23,91.12,91.17,2210.0,91.19,91.23,91.12,91.17,2210.0
2018-06-07 09:50:00,91.13,91.13,90.96,90.97,3277.0,91.13,91.13,90.96,90.97,3277.0
2018-06-07 09:55:00,90.98,91.03,90.89,90.89,6109.0,90.98,91.03,90.89,90.89,6109.0
2018-06-07 10:00:00,90.89,91.03,90.84,90.91,5230.0,90.89,91.03,90.84,90.91,5230.0
2018-06-07 10:05:00,90.91,90.91,90.8,90.84,2555.0,90.91,90.91,90.8,90.84,2555.0
2018-06-07 10:10:00,90.77,90.77,90.65,90.69,4546.0,90.77,90.77,90.65,90.69,4546.0
2018-06-07 10:15:00,90.73,90.73,90.4,90.4,6874.0,90.73,90.73,90.4,90.4,6874.0
2018-06-07 10:20:00,90.4,90.43,90.29,90.29,8712.0,90.4,90.43,90.29,90.29,8712.0
2018-06-07 10:25:00,90.29,90.31,90.11,90.12,13329.0,90.29,90.31,90.11,90.12,13329.0
2018-06-07 10:30:00,90.09,90.11,89.87,89.91,7311.0,90.09,90.11,89.87,89.91,7311.0
2018-06-07 10:35:00,89.88,90.1,89.87,90.03,9569.0,89.88,90.1,89.87,90.03,9569.0
2018-06-07 10:40:00,90.01,90.15,90.01,90.07,7763.0,90.01,90.15,90.01,90.07,7763.0
2018-06-07 10:45:00,90.09,90.09,89.83,90.01,7400.0,90.09,90.09,89.83,90.01,7400.0
2018-06-07 10:50:00,90.01,90.07,89.98,90.03,7700.0,90.01,90.07,89.98,90.03,7700.0
2018-06-07 10:55:00,90.06,90.17,90.06,90.12,15719.0,90.06,90.17,90.06,90.12,15719.0
2018-06-07 11:00:00,90.14,90.17,90.08,90.11,25169.0,90.14,90.17,90.08,90.11,25169.0
2018-06-07 11:05:00,90.12,90.22,90.04,90.15,28753.0,90.12,90.22,90.04,90.15,28753.0
2018-06-07 11:10:00,90.13,90.4,90.11,90.37,14536.0,90.13,90.4,90.11,90.37,14536.0
2018-06-07 11:15:00,90.38,90.4,90.33,90.36,8608.0,90.38,90.4,90.33,90.36,8608.0
2018-06-07 11:20:00,90.39,90.49,90.36,90.48,5291.0,90.39,90.49,90.36,90.48,5291.0
2018-06-07 11:25:00,90.49,90.49,90.36,90.39,4499.0,90.49,90.49,90.36,90.39,4499.0
2018-06-07 11:30:00,90.4,90.49,90.38,90.43,5036.0,90.4,90.49,90.38,90.43,5036.0
2018-06-07 11:35:00,90.41,90.43,90.31,90.43,3035.0,90.41,90.43,90.31,90.43,3035.0
2018-06-07 11:40:00,90.44,90.51,90.44,90.51,3877.0,90.44,90.51,90.44,90.51,3877.0
2018-06-07 11:45:00,90.49,90.53,90.41,90.46,4771.0,90.49,90.53,90.41,90.46,4771.0
2018-06-07 11:50:00,90.46,90.47,90.34,90.39,4276.0,90.46,90.47,90.34,90.39,4276.0
2018-06-07 11:55:00,90.37,90.44,90.34,90.36,6454.0,90.37,90.44,90.34,90.36,6454.0
2018-06-07 12:00:00,90.38,90.42,90.35,90.36,1976.0,90.38,90.42,90.35,90.36,1976.0
2018-06-07 12:05:00,90.36,90.36,90.23,90.23,3491.0,90.36,90.36,90.23,90.23,3491.0
2018-06-07 12:10:00,90.25,90.25,90.19,90.19,1991.0,90.25,90.25,90.19,90.19,1991.0
2018-06-07 12:15:00,90.17,90.17,90.1,90.1,2800.0,90.17,90.17,90.1,90.1,2800.0
2018-06-07 12:20:00,90.09,90.17,90.02,90.17,4566.0,90.09,90.17,90.02,90.17,4566.0
2018-06-07 12:25:00,90.21,90.26,90.2,90.21,2800.0,90.21,90.26,90.2,90.21,2800.0
2018-06-07 12:30:00,90.2,90.2,90.04,90.04,2600.0,90.2,90.2,90.04,90.04,2600.0
2018-06-07 12:35:00,90.06,90.1,90.01,90.04,2500.0,90.06,90.1,90.01,90.04,2500.0
2018-06-07 12:40:00,90.03,90.04,89.96,89.96,4705.0,90.03,90.04,89.96,89.96,4705.0
2018-06-07 12:45:00,89.95,89.99,89.81,89.82,2400.0,89.95,89.99,89.81,89.82,2400.0
2018-06-07 12:50:00,89.81,89.87,89.71,89.71,4500.0,89.81,89.87,89.71,89.71,4500.0
2018-06-07 12:55:00,89.74,89.79,89.68,89.78,4600.0,89.74,89.79,89.68,89.78,4600.0
2018-06-07 13:00:00,89.77,89.82,89.77,89.82,1408.0,89.77,89.82,89.77,89.82,1408.0
2018-06-07 13:05:00,89.82,89.83,89.74,89.78,4200.0,89.82,89.83,89.74,89.78,4200.0
2018-06-07 13:10:00,89.72,89.75,89.68,89.68,2200.0,89.72,89.75,89.68,89.68,2200.0
2018-06-07 13:15:00,89.69,89.69,89.52,89.59,6401.0,89.69,89.69,89.52,89.59,6401.0
2018-06-07 13:20:00,89.64,89.68,89.52,89.55,2450.0,89.64,89.68,89.52,89.55,2450.0
2018-06-07 13:25:00,89.62,89.7,89.56,89.56,3300.0,89.62,89.7,89.56,89.56,3300.0
2018-06-07 13:30:00,89.54,89.78,89.54,89.74,3900.0,89.54,89.78,89.54,89.74,3900.0
2018-06-07 13:35:00,89.73,89.74,89.51,89.54,4955.0,89.73,89.74,89.51,89.54,4955.0
2018-06-07 13:40:00,89.54,89.56,89.47,89.51,2635.0,89.54,89.56,89.47,89.51,2635.0
2018-06-07 13:45:00,89.49,89.67,89.49,89.67,5700.0,89.49,89.67,89.49,89.67,5700.0
2018-06-07 13:50:00,89.65,89.73,89.61,89.65,4456.0,89.65,89.73,89.61,89.65,4456.0
2018-06-07 13:55:00,89.69,89.7,89.61,89.62,3067.0,89.69,89.7,89.61,89.62,3067.0
2018-06-07 14:00:00,89.64,89.65,89.52,89.62,4234.0,89.64,89.65,89.52,89.62,4234.0
2018-06-07 14:05:00,89.64,89.67,89.6,89.64,3392.0,89.64,89.67,89.6,89.64,3392.0
2018-06-07 14:10:00,89.67,89.83,89.63,89.8,9925.0,89.67,89.83,89.63,89.8,9925.0
2018-06-07 14:15:00,89.79,89.85,89.73,89.81,3500.0,89.79,89.85,89.73,89.81,3500.0
2018-06-07 14:20:00,89.79,89.82,89.73,89.77,3552.0,89.79,89.82,89.73,89.77,3552.0
2018-06-07 14:25:00,89.8,89.83,89.79,89.83,5256.0,89.8,89.83,89.79,89.83,5256.0
2018-06-07 14:30:00,89.83,89.99,89.82,89.96,5155.0,89.83,89.99,89.82,89.96,5155.0
2018-06-07 14:35:00,89.98,90.15,89.95,90.1,18315.0,89.98,90.15,89.95,90.1,18315.0
2018-06-07 14:40:00,90.14,90.18,90.09,90.17,5700.0,90.14,90.18,90.09,90.17,5700.0
2018-06-07 14:45:00,90.17,90.23,90.13,90.23,3400.0,90.17,90.23,90.13,90.23,3400.0
2018-06-07 14:50:00,90.25,90.27,90.16,90.16,2808.0,90.25,90.27,90.16,90.16,2808.0
2018-06-07 14:55:00,90.13,90.13,90.04,90.13,5500.0,90.13,90.13,90.04,90.13,5500.0
2018-06-07 15:00:00,90.14,90.26,90.11,90.26,7100.0,90.14,90.26,90.11,90.26,7100.0
2018-06-07 15:05:00,90.27,90.29,90.2,90.2,4550.0,90.27,90.29,90.2,90.2,4550.0
2018-06-07 15:10:00,90.21,90.26,90.19,90.26,4049.0,90.21,90.26,90.19,90.26,4049.0
2018-06-07 15:15:00,90.25,90.28,90.21,90.23,3500.0,90.25,90.28,90.21,90.23,3500.0
2018-06-07 15:20:00,90.24,90.25,90.14,90.18,5721.0,90.24,90.25,90.14,90.18,5721.0
2018-06-07 15:25:00,90.21,90.29,90.17,90.2,5980.0,90.21,90.29,90.17,90.2,5980.0
2018-06-07 15:30:00,90.2,90.23,90.13,90.15,6765.0,90.2,90.23,90.13,90.15,6765.0
2018-06-07 15:35:00,90.17,90.33,90.17,90.29,8894.0,90.17,90.33,90.17,90.29,8894.0
2018-06-07 15:40:00,90.31,90.34,90.17,90.19,12602.0,90.31,90.34,90.17,90.19,12602.0
2018-06-07 15:45:00,90.19,90.27,90.12,90.16,13099.0,90.19,90.27,90.12,90.16,13099.0
2018-06-07 15:50:00,90.18,90.24,90.18,90.21,16165.0,90.18,90.24,90.18,90.21,16165.0
2018-06-07 15:55:00,90.21,90.24,90.11,90.13,38050.0,90.21,90.24,90.11,90.13,38050.0
2018-06-08 09:30:00,89.93,90.06,89.7,89.7,12849.0,89.93,90.06,89.7,89.7,12849.0
2018-06-08 09:35:00,89.86,90.01,89.8,89.89,5500.0,89.86,90.01,89.8,89.89,5500.0
2018-06-08 09:40:00,89.86,90.02,89.84,90.02,6800.0,89.86,90.02,89.84,90.02,6800.0
2018-06-08 09:45:00,90.08,90.14,89.99,90.06,3600.0,90.08,90.14,89.99,90.06,3600.0
2018-06-08 09:50:00,90.04,90.17,90.04,90.12,3800.0,90.04,90.17,90.04,90.12,3800.0
2018-06-08 09:55:00,90.1,90.18,90.03,90.18,4939.0,90.1,90.18,90.03,90.18,4939.0
2018-06-08 10:00:00,90.23,90.27,90.18,90.2,2500.0,90.23,90.27,90.18,90.2,2500.0
2018-06-08 10:05:00,90.18,90.18,90.08,90.18,13344.0,90.18,90.18,90.08,90.18,13344.0
2018-06-08 10:10:00,90.17,90.17,90.08,90.09,2400.0,90.17,90.17,90.08,90.09,2400.0
2018-06-08 10:15:00,90.04,90.1,89.95,90.01,7702.0,90.04,90.1,89.95,90.01,7702.0
2018-06-08 10:20:00,90.02,90.08,90.01,90.06,3600.0,90.02,90.08,90.01,90.06,3600.0
2018-06-08 10:25:00,90.05,90.05,89.9,89.9,3330.0,90.05,90.05,89.9,89.9,3330.0
2018-06-08 10:30:00,89.87,89.9,89.8,89.81,6542.0,89.87,89.9,89.8,89.81,6542.0
2018-06-08 10:35:00,89.83,89.93,89.67,89.67,10852.0,89.83,89.93,89.67,89.67,10852.0
2018-06-08 10:40:00,89.7,89.7,89.5,89.66,4885.0,89.7,89.7,89.5,89.66,4885.0
2018-06-08 10:45:00,89.63,89.63,89.51,89.56,2794.0,89.63,89.63,89.51,89.56,2794.0
2018-06-08 10:50:00,89.55,89.71,89.53,89.68,2700.0,89.55,89.71,89.53,89.68,2700.0
2018-06-08 10:55:00,89.74,89.78,89.7,89.74,4196.0,89.74,89.78,89.7,89.74,4196.0
2018-06-08 11:00:00,89.74,89.74,89.63,89.68,2476.0,89.74,89.74,89.63,89.68,2476.0
2018-06-08 11:05:00,89.68,89.87,89.68,89.87,3648.0,89.68,89.87,89.68,89.87,3648.0
2018-06-08 11:10:00,89.9,89.9,89.84,89.9,3333.0,89.9,89.9,89.84,89.9,3333.0
2018-06-08 11:15:00,89.88,89.9,89.8,89.87,3900.0,89.88,89.9,89.8,89.87,3900.0
2018-06-08 11:20:00,89.85,89.97,89.81,89.82,5300.0,89.85,89.97,89.81,89.82,5300.0
2018-06-08 11:25:00,89.82,89.83,89.71,89.71,2200.0,89.82,89.83,89.71,89.71,2200.0
2018-06-08 11:30:00,89.74,89.74,89.61,89.67,7672.0,89.74,89.74,89.61,89.67,7672.0
2018-06-08 11:35:00,89.69,89.76,89.64,89.73,3389.0,89.69,89.76,89.64,89.73,3389.0
2018-06-08 11:40:00,89.79,89.85,89.79,89.8,3009.0,89.79,89.85,89.79,89.8,3009.0
2018-06-08 11:45:00,89.78,89.78,89.63,89.64,7362.0,89.78,89.78,89.63,89.64,7362.0
2018-06-08 11:50:00,89.63,89.64,89.59,89.63,9000.0,89.63,89.64,89.59,89.63,9000.0
2018-06-08 11:55:00,89.64,89.86,89.64,89.82,8877.0,89.64,89.86,89.64,89.82,8877.0
2018-06-08 12:00:00,89.82,89.88,89.82,89.88,5140.0,89.82,89.88,89.82,89.88,5140.0
2018-06-08 12:05:00,89.88,89.88,89.8,89.82,4249.0,89.88,89.88,89.8,89.82,4249.0
2018-06-08 12:10:00,89.84,89.91,89.84,89.87,1960.0,89.84,89.91,89.84,89.87,1960.0
2018-06-08 12:15:00,89.85,89.89,89.85,89.89,2600.0,89.85,89.89,89.85,89.89,2600.0
2018-06-08 12:20:00,89.91,89.95,89.9,89.95,1200.0,89.91,89.95,89.9,89.95,1200.0
2018-06-08 12:25:00,89.98,90.01,89.95,89.98,2800.0,89.98,90.01,89.95,89.98,2800.0
2018-06-08 12:30:00,89.98,90.01,89.95,90.0,3261.0,89.98,90.01,89.95,90.0,3261.0
2018-06-08 12:35:00,90.0,90.0,89.93,89.93,4908.0,90.0,90.0,89.93,89.93,4908.0
2018-06-08 12:40:00,89.95,90.01,89.93,90.0,2846.0,89.95,90.01,89.93,90.0,2846.0
2018-06-08 12:45:00,90.0,90.03,90.0,90.03,1900.0,90.0,90.03,90.0,90.03,1900.0
2018-06-08 12:50:00,90.03,90.06,90.01,90.06,2800.0,90.03,90.06,90.01,90.06,2800.0
2018-06-08 12:55:00,90.06,90.11,90.05,90.08,6237.0,90.06,90.11,90.05,90.08,6237.0
2018-06-08 13:00:00,90.06,90.09,89.96,89.97,7100.0,90.06,90.09,89.96,89.97,7100.0
2018-06-08 13:05:00,89.95,90.13,89.95,90.13,14766.0,89.95,90.13,89.95,90.13,14766.0
2018-06-08 13:10:00,90.12,90.26,90.09,90.23,18891.0,90.12,90.26,90.09,90.23,18891.0
2018-06-08 13:15:00,90.25,90.25,90.21,90.21,2604.0,90.25,90.25,90.21,90.21,2604.0
2018-06-08 13:20:00,90.2,90.25,90.2,90.23,2320.0,90.2,90.25,90.2,90.23,2320.0
2018-06-08 13:25:00,90.21,90.27,90.21,90.26,2000.0,90.21,90.27,90.21,90.26,2000.0
2018-06-08 13:30:00,90.26,90.29,90.25,90.26,2500.0,90.26,90.29,90.25,90.26,2500.0
2018-06-08 13:35:00,90.28,90.28,90.22,90.22,1104.0,90.28,90.28,90.22,90.22,1104.0
2018-06-08 13:40:00,90.23,90.29,90.23,90.25,2588.0,90.23,90.29,90.23,90.25,2588.0
2018-06-08 13:45:00,90.26,90.32,90.26,90.28,2049.0,90.26,90.32,90.26,90.28,2049.0
2018-06-08 13:50:00,90.28,90.29,90.1,90.26,5176.0,90.28,90.29,90.1,90.26,5176.0
2018-06-08 13:55:00,90.2,90.21,90.14,90.14,600.0,90.2,90.21,90.14,90.14,600.0
2018-06-08 14:00:00,90.16,90.21,90.16,90.17,2423.0,90.16,90.21,90.16,90.17,2423.0
2018-06-08 14:05:00,90.19,90.21,90.18,90.18,2024.0,90.19,90.21,90.18,90.18,2024.0
2018-06-08 14:10:00,90.17,90.37,90.17,90.37,3730.0,90.17,90.37,90.17,90.37,3730.0
2018-06-08 14:15:00,90.38,90.38,90.25,90.25,1900.0,90.38,90.38,90.25,90.25,1900.0
2018-06-08 14:20:00,90.26,90.35,90.22,90.34,3921.0,90.26,90.35,90.22,90.34,3921.0
2018-06-08 14:25:00,90.34,90.39,90.32,90.34,3100.0,90.34,90.39,90.32,90.34,3100.0
2018-06-08 14:30:00,90.34,90.36,90.27,90.29,2090.0,90.34,90.36,90.27,90.29,2090.0
2018-06-08 14:35:00,90.26,90.28,90.19,90.19,1600.0,90.26,90.28,90.19,90.19,1600.0
2018-06-08 14:40:00,90.23,90.24,90.2,90.22,3444.0,90.23,90.24,90.2,90.22,3444.0
2018-06-08 14:45:00,90.22,90.24,90.19,90.21,2853.0,90.22,90.24,90.19,90.21,2853.0
2018-06-08 14:50:00,90.2,90.23,90.19,90.23,2610.0,90.2,90.23,90.19,90.23,2610.0
2018-06-08 14:55:00,90.26,90.27,90.21,90.24,4556.0,90.26,90.27,90.21,90.24,4556.0
2018-06-08 15:00:00,90.23,90.23,90.19,90.23,3860.0,90.23,90.23,90.19,90.23,3860.0
2018-06-08 15:05:00,90.22,90.23,90.19,90.19,2913.0,90.22,90.23,90.19,90.19,2913.0
2018-06-08 15:10:00,90.18,90.24,90.18,90.18,5027.0,90.18,90.24,90.18,90.18,5027.0
2018-06-08 15:15:00,90.19,90.19,90.15,90.15,3619.0,90.19,90.19,90.15,90.15,3619.0
2018-06-08 15:20:00,90.16,90.31,90.16,90.31,7049.0,90.16,90.31,90.16,90.31,7049.0
2018-06-08 15:25:00,90.31,90.44,90.31,90.42,6704.0,90.31,90.44,90.31,90.42,6704.0
2018-06-08 15:30:00,90.42,90.45,90.4,90.43,6715.0,90.42,90.45,90.4,90.43,6715.0
2018-06-08 15:35:00,90.44,90.54,90.42,90.51,11451.0,90.44,90.54,90.42,90.51,11451.0
2018-06-08 15:40:00,90.51,90.52,90.4,90.41,5275.0,90.51,90.52,90.4,90.41,5275.0
2018-06-08 15:45:00,90.41,90.41,90.3,90.33,6250.0,90.41,90.41,90.3,90.33,6250.0
2018-06-08 15:50:00,90.34,90.52,90.34,90.5,23440.0,90.34,90.52,90.34,90.5,23440.0
2018-06-08 15:55:00,90.5,90.52,90.47,90.51,59307.0,90.5,90.52,90.47,90.51,59307.0
2018-06-11 09:30:00,90.5,90.66,90.49,90.55,11288.0,90.5,90.66,90.49,90.55,11288.0
2018-06-11 09:35:00,90.44,90.57,90.12,90.36,9409.0,90.44,90.57,90.12,90.36,9409.0
2018-06-11 09:40:00,90.26,90.41,90.25,90.41,2200.0,90.26,90.41,90.25,90.41,2200.0
2018-06-11 09:45:00,90.28,90.34,90.25,90.34,4150.0,90.28,90.34,90.25,90.34,4150.0
2018-06-11 09:50:00,90.38,90.49,90.38,90.49,1500.0,90.38,90.49,90.38,90.49,1500.0
2018-06-11 09:55:00,90.44,90.44,90.26,90.26,3300.0,90.44,90.44,90.26,90.26,3300.0
2018-06-11 10:00:00,90.22,90.31,90.22,90.27,2201.0,90.22,90.31,90.22,90.27,2201.0
2018-06-11 10:05:00,90.25,90.29,90.16,90.21,8430.0,90.25,90.29,90.16,90.21,8430.0
2018-06-11 10:10:00,90.2,90.45,90.16,90.41,6001.0,90.2,90.45,90.16,90.41,6001.0
2018-06-11 10:15:00,90.37,90.38,90.14,90.27,6700.0,90.37,90.38,90.14,90.27,6700.0
2018-06-11 10:20:00,90.21,90.33,90.18,90.33,2600.0,90.21,90.33,90.18,90.33,2600.0
2018-06-11 10:25:00,90.33,90.39,90.18,90.18,2400.0,90.33,90.39,90.18,90.18,2400.0
2018-06-11 10:30:00,90.19,90.27,90.19,90.23,2600.0,90.19,90.27,90.19,90.23,2600.0
2018-06-11 10:35:00,90.2,90.32,90.2,90.23,1700.0,90.2,90.32,90.2,90.23,1700.0
2018-06-11 10:40:00,90.22,90.22,90.13,90.2,1658.0,90.22,90.22,90.13,90.2,1658.0
2018-06-11 10:45:00,90.18,90.24,90.17,90.23,1557.0,90.18,90.24,90.17,90.23,1557.0
2018-06-11 10:50:00,90.26,90.32,90.18,90.29,3594.0,90.26,90.32,90.18,90.29,3594.0
2018-06-11 10:55:00,90.28,90.37,90.26,90.37,2200.0,90.28,90.37,90.26,90.37,2200.0
2018-06-11 11:00:00,90.34,90.42,90.31,90.31,3400.0,90.34,90.42,90.31,90.31,3400.0
2018-06-11 11:05:00,90.31,90.42,90.28,90.36,8231.0,90.31,90.42,90.28,90.36,8231.0
2018-06-11 11:10:00,90.34,90.41,90.33,90.4,6166.0,90.34,90.41,90.33,90.4,6166.0
2018-06-11 11:15:00,90.42,90.43,90.37,90.38,3600.0,90.42,90.43,90.37,90.38,3600.0
2018-06-11 11:20:00,90.42,90.56,90.42,90.52,2229.0,90.42,90.56,90.42,90.52,2229.0
2018-06-11 11:25:00,90.56,90.58,90.54,90.54,1100.0,90.56,90.58,90.54,90.54,1100.0
2018-06-11 11:30:00,90.51,90.57,90.5,90.52,3569.0,90.51,90.57,90.5,90.52,3569.0
2018-06-11 11:35:00,90.52,90.56,90.43,90.56,2600.0,90.52,90.56,90.43,90.56,2600.0
2018-06-11 11:40:00,90.55,90.62,90.53,90.62,1538.0,90.55,90.62,90.53,90.62,1538.0
2018-06-11 11:45:00,90.55,90.63,90.53,90.62,3000.0,90.55,90.63,90.53,90.62,3000.0
2018-06-11 11:50:00,90.57,90.6,90.56,90.58,1700.0,90.57,90.6,90.56,90.58,1700.0
2018-06-11 11:55:00,90.59,90.65,90.55,90.58,2400.0,90.59,90.65,90.55,90.58,2400.0
2018-06-11 12:00:00,90.59,90.62,90.57,90.57,700.0,90.59,90.62,90.57,90.57,700.0
2018-06-11 12:05:00,90.61,90.65,90.58,90.62,2808.0,90.61,90.65,90.58,90.62,2808.0
2018-06-11 12:10:00,90.62,90.64,90.59,90.6,1400.0,90.62,90.64,90.59,90.6,1400.0
2018-06-11 12:15:00,90.58,90.58,90.53,90.53,2411.0,90.58,90.58,90.53,90.53,2411.0
2018-06-11 12:20:00,90.5,90.66,90.5,90.66,2980.0,90.5,90.66,90.5,90.66,2980.0
2018-06-11 12:25:00,90.62,90.65,90.59,90.61,1823.0,90.62,90.65,90.59,90.61,1823.0
2018-06-11 12:30:00,90.61,90.64,90.56,90.56,1800.0,90.61,90.64,90.56,90.56,1800.0
2018-06-11 12:35:00,90.58,90.59,90.55,90.59,2501.0,90.58,90.59,90.55,90.59,2501.0
2018-06-11 12:40:00,90.56,90.61,90.54,90.61,1500.0,90.56,90.61,90.54,90.61,1500.0
2018-06-11 12:45:00,90.6,90.61,90.56,90.59,3600.0,90.6,90.61,90.56,90.59,3600.0
2018-06-11 12:50:00,90.59,90.59,90.52,90.52,6800.0,90.59,90.59,90.52,90.52,6800.0
2018-06-11 12:55:00,90.49,90.52,90.47,90.47,3312.0,90.49,90.52,90.47,90.47,3312.0
2018-06-11 13:00:00,90.46,90.46,90.36,90.39,1900.0,90.46,90.46,90.36,90.39,1900.0
2018-06-11 13:05:00,90.36,90.39,90.35,90.39,3900.0,90.36,90.39,90.35,90.39,3900.0
2018-06-11 13:10:00,90.43,90.58,90.43,90.53,4693.0,90.43,90.58,90.43,90.53,4693.0
2018-06-11 13:15:00,90.52,90.52,90.48,90.51,1700.0,90.52,90.52,90.48,90.51,1700.0
2018-06-11 13:20:00,90.48,90.48,90.43,90.44,3000.0,90.48,90.48,90.43,90.44,3000.0
2018-06-11 13:25:00,90.44,90.57,90.43,90.57,5321.0,90.44,90.57,90.43,90.57,5321.0
2018-06-11 13:30:00,90.55,90.62,90.54,90.61,2506.0,90.55,90.62,90.54,90.61,2506.0
2018-06-11 13:35:00,90.61,90.64,90.54,90.58,3100.0,90.61,90.64,90.54,90.58,3100.0
2018-06-11 13:40:00,90.54,90.58,90.54,90.55,2400.0,90.54,90.58,90.54,90.55,2400.0
2018-06-11 13:45:00,90.52,90.55,90.5,90.53,2800.0,90.52,90.55,90.5,90.53,2800.0
2018-06-11 13:50:00,90.55,90.56,90.53,90.53,2500.0,90.55,90.56,90.53,90.53,2500.0
2018-06-11 13:55:00,90.53,90.58,90.51,90.58,4100.0,90.53,90.58,90.51,90.58,4100.0
2018-06-11 14:00:00,90.6,90.6,90.51,90.51,3750.0,90.6,90.6,90.51,90.51,3750.0
2018-06-11 14:05:00,90.51,90.51,90.47,90.51,4000.0,90.51,90.51,90.47,90.51,4000.0
2018-06-11 14:10:00,90.52,90.52,90.49,90.49,1800.0,90.52,90.52,90.49,90.49,1800.0
2018-06-11 14:15:00,90.45,90.58,90.45,90.52,5925.0,90.45,90.58,90.45,90.52,5925.0
2018-06-11 14:20:00,90.51,90.59,90.5,90.59,5274.0,90.51,90.59,90.5,90.59,5274.0
2018-06-11 14:25:00,90.61,90.61,90.56,90.56,2325.0,90.61,90.61,90.56,90.56,2325.0
2018-06-11 14:30:00,90.56,90.65,90.56,90.57,4857.0,90.56,90.65,90.56,90.57,4857.0
2018-06-11 14:35:00,90.57,90.57,90.48,90.48,5162.0,90.57,90.57,90.48,90.48,5162.0
2018-06-11 14:40:00,90.51,90.55,90.51,90.53,4540.0,90.51,90.55,90.51,90.53,4540.0
2018-06-11 14:45:00,90.52,90.52,90.48,90.49,3365.0,90.52,90.52,90.48,90.49,3365.0
2018-06-11 14:50:00,90.48,90.48,90.46,90.46,4752.0,90.48,90.48,90.46,90.46,4752.0
2018-06-11 14:55:00,90.45,90.53,90.45,90.53,3877.0,90.45,90.53,90.45,90.53,3877.0
2018-06-11 15:00:00,90.54,90.61,90.52,90.61,5172.0,90.54,90.61,90.52,90.61,5172.0
2018-06-11 15:05:00,90.59,90.59,90.53,90.54,5600.0,90.59,90.59,90.53,90.54,5600.0
2018-06-11 15:10:00,90.54,90.54,90.45,90.49,5500.0,90.54,90.54,90.45,90.49,5500.0
2018-06-11 15:15:00,90.5,90.57,90.5,90.55,5282.0,90.5,90.57,90.5,90.55,5282.0
2018-06-11 15:20:00,90.54,90.57,90.54,90.55,3107.0,90.54,90.57,90.54,90.55,3107.0
2018-06-11 15:25:00,90.57,90.59,90.54,90.57,6646.0,90.57,90.59,90.54,90.57,6646.0
2018-06-11 15:30:00,90.56,90.61,90.53,90.57,5779.0,90.56,90.61,90.53,90.57,5779.0
2018-06-11 15:35:00,90.58,90.58,90.55,90.55,3080.0,90.58,90.58,90.55,90.55,3080.0
2018-06-11 15:40:00,90.54,90.56,90.52,90.52,5216.0,90.54,90.56,90.52,90.52,5216.0
2018-06-11 15:45:00,90.52,90.57,90.52,90.57,4236.0,90.52,90.57,90.52,90.57,4236.0
2018-06-11 15:50:00,90.55,90.6,90.48,90.57,24519.0,90.55,90.6,90.48,90.57,24519.0
2018-06-11 15:55:00,90.56,90.63,90.52,90.59,55723.0,90.56,90.63,90.52,90.59,55723.0
2018-06-12 09:30:00,90.65,90.97,90.55,90.97,9750.0,90.65,90.97,90.55,90.97,9750.0
2018-06-12 09:35:00,90.95,90.95,90.5,90.52,18850.0,90.95,90.95,90.5,90.52,18850.0
2018-06-12 09:40:00,90.6,90.7,90.49,90.69,5142.0,90.6,90.7,90.49,90.69,5142.0
2018-06-12 09:45:00,90.8,90.82,90.54,90.65,1730.0,90.8,90.82,90.54,90.65,1730.0
2018-06-12 09:50:00,90.66,90.66,90.53,90.54,1359.0,90.66,90.66,90.53,90.54,1359.0
2018-06-12 09:55:00,90.56,90.57,90.41,90.42,1900.0,90.56,90.57,90.41,90.42,1900.0
2018-06-12 10:00:00,90.45,90.49,90.45,90.49,400.0,90.45,90.49,90.45,90.49,400.0
2018-06-12 10:05:00,90.49,90.5,90.37,90.45,2435.0,90.49,90.5,90.37,90.45,2435.0
2018-06-12 10:10:00,90.42,90.45,90.31,90.31,1048.0,90.42,90.45,90.31,90.31,1048.0
2018-06-12 10:15:00,90.35,90.46,90.35,90.46,3572.0,90.35,90.46,90.35,90.46,3572.0
2018-06-12 10:20:00,90.4,90.43,90.34,90.4,2201.0,90.4,90.43,90.34,90.4,2201.0
2018-06-12 10:25:00,90.39,90.4,90.31,90.33,1858.0,90.39,90.4,90.31,90.33,1858.0
2018-06-12 10:30:00,90.35,90.47,90.29,90.41,2400.0,90.35,90.47,90.29,90.41,2400.0
2018-06-12 10:35:00,90.41,90.44,90.32,90.39,3143.0,90.41,90.44,90.32,90.39,3143.0
2018-06-12 10:40:00,90.4,90.51,90.4,90.47,2600.0,90.4,90.51,90.4,90.47,2600.0
2018-06-12 10:45:00,90.53,90.55,90.44,90.54,908.0,90.53,90.55,90.44,90.54,908.0
2018-06-12 10:50:00,90.53,90.53,90.41,90.41,1200.0,90.53,90.53,90.41,90.41,1200.0
2018-06-12 10:55:00,90.47,90.47,90.41,90.45,2099.0,90.47,90.47,90.41,90.45,2099.0
2018-06-12 11:00:00,90.42,90.47,90.4,90.47,1800.0,90.42,90.47,90.4,90.47,1800.0
2018-06-12 11:05:00,90.44,90.61,90.44,90.6,2403.0,90.44,90.61,90.44,90.6,2403.0
2018-06-12 11:10:00,90.57,90.57,90.45,90.51,1400.0,90.57,90.57,90.45,90.51,1400.0
2018-06-12 11:15:00,90.48,90.5,90.44,90.44,1802.0,90.48,90.5,90.44,90.44,1802.0
2018-06-12 11:20:00,90.44,90.47,90.43,90.47,700.0,90.44,90.47,90.43,90.47,700.0
2018-06-12 11:25:00,90.47,90.59,90.47,90.58,1518.0,90.47,90.59,90.47,90.58,1518.0
2018-06-12 11:30:00,90.63,90.67,90.57,90.63,1549.0,90.63,90.67,90.57,90.63,1549.0
2018-06-12 11:35:00,90.63,90.66,90.57,90.65,1100.0,90.63,90.66,90.57,90.65,1100.0
2018-06-12 11:40:00,90.67,90.79,90.67,90.79,1822.0,90.67,90.79,90.67,90.79,1822.0
2018-06-12 11:45:00,90.8,90.82,90.74,90.8,2500.0,90.8,90.82,90.74,90.8,2500.0
2018-06-12 11:50:00,90.78,90.86,90.75,90.82,1900.0,90.78,90.86,90.75,90.82,1900.0
2018-06-12 11:55:00,90.81,90.83,90.78,90.83,2700.0,90.81,90.83,90.78,90.83,2700.0
2018-06-12 12:00:00,90.83,90.87,90.78,90.81,2700.0,90.83,90.87,90.78,90.81,2700.0
2018-06-12 12:05:00,90.85,90.92,90.81,90.88,4492.0,90.85,90.92,90.81,90.88,4492.0
2018-06-12 12:10:00,90.88,90.9,90.85,90.9,2975.0,90.88,90.9,90.85,90.9,2975.0
2018-06-12 12:15:00,90.9,90.92,90.85,90.88,1852.0,90.9,90.92,90.85,90.88,1852.0
2018-06-12 12:20:00,90.88,90.92,90.87,90.88,1428.0,90.88,90.92,90.87,90.88,1428.0
2018-06-12 12:25:00,90.9,90.9,90.86,90.87,700.0,90.9,90.9,90.86,90.87,700.0
2018-06-12 12:30:00,90.83,90.87,90.8,90.83,3092.0,90.83,90.87,90.8,90.83,3092.0
2018-06-12 12:35:00,90.84,90.87,90.83,90.86,2115.0,90.84,90.87,90.83,90.86,2115.0
2018-06-12 12:40:00,90.86,90.92,90.81,90.86,2139.0,90.86,90.92,90.81,90.86,2139.0
2018-06-12 12:45:00,90.88,90.93,90.88,90.93,1800.0,90.88,90.93,90.88,90.93,1800.0
2018-06-12 12:50:00,90.93,90.95,90.92,90.93,1200.0,90.93,90.95,90.92,90.93,1200.0
2018-06-12 12:55:00,90.93,90.98,90.9,90.93,2097.0,90.93,90.98,90.9,90.93,2097.0
2018-06-12 13:00:00,90.95,91.05,90.95,91.02,5060.0,90.95,91.05,90.95,91.02,5060.0
2018-06-12 13:05:00,91.01,91.03,90.96,90.96,1502.0,91.01,91.03,90.96,90.96,1502.0
2018-06-12 13:10:00,90.94,90.95,90.91,90.95,1300.0,90.94,90.95,90.91,90.95,1300.0
2018-06-12 13:15:00,90.93,90.95,90.89,90.91,2017.0,90.93,90.95,90.89,90.91,2017.0
2018-06-12 13:20:00,90.93,90.96,90.93,90.96,1300.0,90.93,90.96,90.93,90.96,1300.0
2018-06-12 13:25:00,90.92,90.94,90.88,90.94,1857.0,90.92,90.94,90.88,90.94,1857.0
2018-06-12 13:30:00,90.87,90.93,90.87,90.91,1900.0,90.87,90.93,90.87,90.91,1900.0
2018-06-12 13:35:00,90.96,90.98,90.93,90.95,2790.0,90.96,90.98,90.93,90.95,2790.0
2018-06-12 13:40:00,90.93,90.94,90.89,90.91,545.0,90.93,90.94,90.89,90.91,545.0
2018-06-12 13:45:00,90.91,90.93,90.87,90.88,9284.0,90.91,90.93,90.87,90.88,9284.0
2018-06-12 13:50:00,90.87,90.9,90.86,90.87,2200.0,90.87,90.9,90.86,90.87,2200.0
2018-06-12 13:55:00,90.86,90.88,90.82,90.86,3314.0,90.86,90.88,90.82,90.86,3314.0
2018-06-12 14:00:00,90.88,90.88,90.84,90.87,1900.0,90.88,90.88,90.84,90.87,1900.0
2018-06-12 14:05:00,90.87,90.87,90.8,90.8,1100.0,90.87,90.87,90.8,90.8,1100.0
2018-06-12 14:10:00,90.78,90.78,90.69,90.69,1416.0,90.78,90.78,90.69,90.69,1416.0
2018-06-12 14:15:00,90.68,90.72,90.65,90.7,2300.0,90.68,90.72,90.65,90.7,2300.0
2018-06-12 14:20:00,90.71,90.73,90.71,90.73,700.0,90.71,90.73,90.71,90.73,700.0
2018-06-12 14:25:00,90.68,90.75,90.47,90.5,4559.0,90.68,90.75,90.47,90.5,4559.0
2018-06-12 14:30:00,90.49,90.56,90.45,90.55,2708.0,90.49,90.56,90.45,90.55,2708.0
2018-06-12 14:35:00,90.59,90.62,90.52,90.59,3642.0,90.59,90.62,90.52,90.59,3642.0
2018-06-12 14:40:00,90.62,90.64,90.6,90.64,1400.0,90.62,90.64,90.6,90.64,1400.0
2018-06-12 14:45:00,90.65,90.65,90.59,90.6,1600.0,90.65,90.65,90.59,90.6,1600.0
2018-06-12 14:50:00,90.59,90.71,90.57,90.7,7521.0,90.59,90.71,90.57,90.7,7521.0
2018-06-12 14:55:00,90.61,90.65,90.55,90.55,2219.0,90.61,90.65,90.55,90.55,2219.0
2018-06-12 15:00:00,90.54,90.59,90.52,90.58,2310.0,90.54,90.59,90.52,90.58,2310.0
2018-06-12 15:05:00,90.6,90.62,90.57,90.57,2600.0,90.6,90.62,90.57,90.57,2600.0
2018-06-12 15:10:00,90.59,90.61,90.58,90.59,1100.0,90.59,90.61,90.58,90.59,1100.0
2018-06-12 15:15:00,90.61,90.63,90.58,90.59,3465.0,90.61,90.63,90.58,90.59,3465.0
2018-06-12 15:20:00,90.59,90.65,90.59,90.61,2288.0,90.59,90.65,90.59,90.61,2288.0
2018-06-12 15:25:00,90.62,90.65,90.61,90.65,1300.0,90.62,90.65,90.61,90.65,1300.0
2018-06-12 15:30:00,90.64,90.71,90.64,90.7,3881.0,90.64,90.71,90.64,90.7,3881.0
2018-06-12 15:35:00,90.71,90.78,90.69,90.78,3600.0,90.71,90.78,90.69,90.78,3600.0
2018-06-12 15:40:00,90.78,90.78,90.7,90.74,6054.0,90.78,90.78,90.7,90.74,6054.0
2018-06-12 15:45:00,90.75,90.76,90.66,90.67,9704.0,90.75,90.76,90.66,90.67,9704.0
2018-06-12 15:50:00,90.69,90.78,90.69,90.72,20770.0,90.69,90.78,90.69,90.72,20770.0
2018-06-12 15:55:00,90.71,90.82,90.71,90.79,25856.0,90.71,90.82,90.71,90.79,25856.0
2018-06-13 09:30:00,90.79,91.25,90.7,91.25,15790.0,90.79,91.25,90.7,91.25,15790.0
2018-06-13 09:35:00,91.13,91.24,91.06,91.15,2440.0,91.13,91.24,91.06,91.15,2440.0
2018-06-13 09:40:00,91.1,91.16,91.08,91.15,2975.0,91.1,91.16,91.08,91.15,2975.0
2018-06-13 09:45:00,91.1,91.3,91.08,91.21,3400.0,91.1,91.3,91.08,91.21,3400.0
2018-06-13 09:50:00,91.19,91.28,91.07,91.28,3407.0,91.19,91.28,91.07,91.28,3407.0
2018-06-13 09:55:00,91.21,91.25,91.08,91.09,730.0,91.21,91.25,91.08,91.09,730.0
2018-06-13 10:00:00,91.13,91.28,91.1,91.28,2000.0,91.13,91.28,91.1,91.28,2000.0
2018-06-13 10:05:00,91.33,91.39,91.25,91.28,2000.0,91.33,91.39,91.25,91.28,2000.0
2018-06-13 10:10:00,91.31,91.35,91.26,91.3,2700.0,91.31,91.35,91.26,91.3,2700.0
2018-06-13 10:15:00,91.3,91.38,91.3,91.34,2100.0,91.3,91.38,91.3,91.34,2100.0
2018-06-13 10:20:00,91.37,91.38,91.32,91.32,2806.0,91.37,91.38,91.32,91.32,2806.0
2018-06-13 10:25:00,91.31,91.37,91.29,91.37,2900.0,91.31,91.37,91.29,91.37,2900.0
2018-06-13 10:30:00,91.37,91.37,91.29,91.32,3648.0,91.37,91.37,91.29,91.32,3648.0
2018-06-13 10:35:00,91.32,91.36,91.2,91.23,5284.0,91.32,91.36,91.2,91.23,5284.0
2018-06-13 10:40:00,91.25,91.3,91.21,91.3,7344.0,91.25,91.3,91.21,91.3,7344.0
2018-06-13 10:45:00,91.33,91.33,91.21,91.21,2320.0,91.33,91.33,91.21,91.21,2320.0
2018-06-13 10:50:00,91.26,91.34,91.23,91.23,3215.0,91.26,91.34,91.23,91.23,3215.0
2018-06-13 10:55:00,91.23,91.27,91.21,91.22,3102.0,91.23,91.27,91.21,91.22,3102.0
2018-06-13 11:00:00,91.23,91.32,91.23,91.25,3893.0,91.23,91.32,91.23,91.25,3893.0
2018-06-13 11:05:00,91.23,91.23,91.17,91.2,5711.0,91.23,91.23,91.17,91.2,5711.0
2018-06-13 11:10:00,91.21,91.21,91.1,91.21,6964.0,91.21,91.21,91.1,91.21,6964.0
2018-06-13 11:15:00,91.25,91.38,91.25,91.35,2621.0,91.25,91.38,91.25,91.35,2621.0
2018-06-13 11:20:00,91.32,91.34,91.26,91.33,3647.0,91.32,91.34,91.26,91.33,3647.0
2018-06-13 11:25:00,91.35,91.36,91.28,91.33,4344.0,91.35,91.36,91.28,91.33,4344.0
2018-06-13 11:30:00,91.32,91.32,91.18,91.22,9211.0,91.32,91.32,91.18,91.22,9211.0
2018-06-13 11:35:00,91.25,91.25,91.19,91.19,2318.0,91.25,91.25,91.19,91.19,2318.0
2018-06-13 11:40:00,91.22,91.22,91.16,91.18,3714.0,91.22,91.22,91.16,91.18,3714.0
2018-06-13 11:45:00,91.15,91.23,91.14,91.19,3920.0,91.15,91.23,91.14,91.19,3920.0
2018-06-13 11:50:00,91.18,91.18,91.15,91.16,3376.0,91.18,91.18,91.15,91.16,3376.0
2018-06-13 11:55:00,91.15,91.15,91.08,91.08,1200.0,91.15,91.15,91.08,91.08,1200.0
2018-06-13 12:00:00,91.07,91.07,90.95,90.95,1400.0,91.07,91.07,90.95,90.95,1400.0
2018-06-13 12:05:00,90.89,90.94,90.86,90.94,4291.0,90.89,90.94,90.86,90.94,4291.0
2018-06-13 12:10:00,90.93,91.05,90.88,90.9,3808.0,90.93,91.05,90.88,90.9,3808.0
2018-06-13 12:15:00,90.89,90.97,90.83,90.84,2300.0,90.89,90.97,90.83,90.84,2300.0
2018-06-13 12:20:00,90.77,90.9,90.77,90.88,2000.0,90.77,90.9,90.77,90.88,2000.0
2018-06-13 12:25:00,90.88,90.93,90.84,90.84,1943.0,90.88,90.93,90.84,90.84,1943.0
2018-06-13 12:30:00,90.83,90.87,90.82,90.84,2146.0,90.83,90.87,90.82,90.84,2146.0
2018-06-13 12:35:00,90.87,90.91,90.87,90.91,500.0,90.87,90.91,90.87,90.91,500.0
2018-06-13 12:40:00,90.93,90.95,90.85,90.91,3518.0,90.93,90.95,90.85,90.91,3518.0
2018-06-13 12:45:00,90.9,90.92,90.87,90.87,1113.0,90.9,90.92,90.87,90.87,1113.0
2018-06-13 12:50:00,90.89,90.89,90.83,90.84,2000.0,90.89,90.89,90.83,90.84,2000.0
2018-06-13 12:55:00,90.82,90.86,90.78,90.78,2939.0,90.82,90.86,90.78,90.78,2939.0
2018-06-13 13:00:00,90.8,90.89,90.76,90.89,4657.0,90.8,90.89,90.76,90.89,4657.0
2018-06-13 13:05:00,90.88,90.88,90.83,90.86,900.0,90.88,90.88,90.83,90.86,900.0
2018-06-13 13:10:00,90.83,90.89,90.81,90.89,3000.0,90.83,90.89,90.81,90.89,3000.0
2018-06-13 13:15:00,90.88,90.95,90.84,90.86,1800.0,90.88,90.95,90.84,90.86,1800.0
2018-06-13 13:20:00,90.88,90.91,90.87,90.91,1090.0,90.88,90.91,90.87,90.91,1090.0
2018-06-13 13:25:00,90.86,90.96,90.84,90.96,3453.0,90.86,90.96,90.84,90.96,3453.0
2018-06-13 13:30:00,90.93,90.93,90.79,90.83,1312.0,90.93,90.93,90.79,90.83,1312.0
2018-06-13 13:35:00,90.86,90.88,90.84,90.88,1282.0,90.86,90.88,90.84,90.88,1282.0
2018-06-13 13:40:00,90.84,90.9,90.84,90.87,2062.0,90.84,90.9,90.84,90.87,2062.0
2018-06-13 13:45:00,90.87,90.94,90.86,90.93,2986.0,90.87,90.94,90.86,90.93,2986.0
2018-06-13 13:50:00,90.92,90.94,90.9,90.94,2600.0,90.92,90.94,90.9,90.94,2600.0
2018-06-13 13:55:00,90.94,90.97,90.86,90.86,2071.0,90.94,90.97,90.86,90.86,2071.0
2018-06-13 14:00:00,90.83,90.92,90.65,90.8,4819.0,90.83,90.92,90.65,90.8,4819.0
2018-06-13 14:05:00,90.75,90.76,90.57,90.63,3900.0,90.75,90.76,90.57,90.63,3900.0
2018-06-13 14:10:00,90.69,90.86,90.69,90.76,2108.0,90.69,90.86,90.69,90.76,2108.0
2018-06-13 14:15:00,90.8,90.84,90.73,90.73,2800.0,90.8,90.84,90.73,90.73,2800.0
2018-06-13 14:20:00,90.74,90.75,90.51,90.51,5320.0,90.74,90.75,90.51,90.51,5320.0
2018-06-13 14:25:00,90.58,90.64,90.52,90.57,1700.0,90.58,90.64,90.52,90.57,1700.0
2018-06-13 14:30:00,90.5,90.56,90.35,90.48,11449.0,90.5,90.56,90.35,90.48,11449.0
2018-06-13 14:35:00,90.5,90.58,90.46,90.47,4152.0,90.5,90.58,90.46,90.47,4152.0
2018-06-13 14:40:00,90.52,90.56,90.42,90.49,4239.0,90.52,90.56,90.42,90.49,4239.0
2018-06-13 14:45:00,90.45,90.49,90.32,90.41,3800.0,90.45,90.49,90.32,90.41,3800.0
2018-06-13 14:50:00,90.45,90.49,90.44,90.49,2412.0,90.45,90.49,90.44,90.49,2412.0
2018-06-13 14:55:00,90.5,90.65,90.5,90.59,2500.0,90.5,90.65,90.5,90.59,2500.0
2018-06-13 15:00:00,90.63,90.87,90.62,90.84,5566.0,90.63,90.87,90.62,90.84,5566.0
2018-06-13 15:05:00,90.84,90.87,90.79,90.82,4439.0,90.84,90.87,90.79,90.82,4439.0
2018-06-13 15:10:00,90.82,90.84,90.79,90.81,2846.0,90.82,90.84,90.79,90.81,2846.0
2018-06-13 15:15:00,90.81,90.86,90.77,90.78,3143.0,90.81,90.86,90.77,90.78,3143.0
2018-06-13 15:20:00,90.79,90.83,90.74,90.74,6089.0,90.79,90.83,90.74,90.74,6089.0
2018-06-13 15:25:00,90.74,90.77,90.47,90.58,7006.0,90.74,90.77,90.47,90.58,7006.0
2018-06-13 15:30:00,90.59,90.65,90.49,90.63,7350.0,90.59,90.65,90.49,90.63,7350.0
2018-06-13 15:35:00,90.63,90.65,90.54,90.54,5925.0,90.63,90.65,90.54,90.54,5925.0
2018-06-13 15:40:00,90.56,90.66,90.54,90.62,7686.0,90.56,90.66,90.54,90.62,7686.0
2018-06-13 15:45:00,90.62,90.66,90.5,90.5,9797.0,90.62,90.66,90.5,90.5,9797.0
2018-06-13 15:50:00,90.51,90.57,90.4,90.51,22399.0,90.51,90.57,90.4,90.51,22399.0
2018-06-13 15:55:00,90.51,90.56,90.41,90.5,47593.0,90.51,90.56,90.41,90.5,47593.0
2018-06-14 09:30:00,90.86,91.06,90.34,90.91,6981.0,90.86,91.06,90.34,90.91,6981.0
2018-06-14 09:35:00,90.9,91.06,90.82,90.97,3005.0,90.9,91.06,90.82,90.97,3005.0
2018-06-14 09:40:00,91.08,91.08,90.86,90.87,1300.0,91.08,91.08,90.86,90.87,1300.0
2018-06-14 09:45:00,90.83,90.96,90.77,90.96,1900.0,90.83,90.96,90.77,90.96,1900.0
2018-06-14 09:50:00,90.96,91.03,90.73,90.73,1300.0,90.96,91.03,90.73,90.73,1300.0
2018-06-14 09:55:00,90.69,90.74,90.66,90.7,800.0,90.69,90.74,90.66,90.7,800.0
2018-06-14 10:00:00,90.72,91.1,90.71,91.1,2844.0,90.72,91.1,90.71,91.1,2844.0
2018-06-14 10:05:00,91.13,91.17,91.07,91.1,1200.0,91.13,91.17,91.07,91.1,1200.0
2018-06-14 10:10:00,91.04,91.15,91.01,91.02,2445.0,91.04,91.15,91.01,91.02,2445.0
2018-06-14 10:15:00,91.05,91.19,91.04,91.19,3430.0,91.05,91.19,91.04,91.19,3430.0
2018-06-14 10:20:00,91.16,91.23,91.15,91.18,2478.0,91.16,91.23,91.15,91.18,2478.0
2018-06-14 10:25:00,91.18,91.26,91.17,91.19,5100.0,91.18,91.26,91.17,91.19,5100.0
2018-06-14 10:30:00,91.19,91.19,90.99,91.02,2602.0,91.19,91.19,90.99,91.02,2602.0
2018-06-14 10:35:00,91.02,91.16,91.0,91.05,3945.0,91.02,91.16,91.0,91.05,3945.0
2018-06-14 10:40:00,91.06,91.16,91.03,91.12,1317.0,91.06,91.16,91.03,91.12,1317.0
2018-06-14 10:45:00,91.1,91.15,91.09,91.09,1494.0,91.1,91.15,91.09,91.09,1494.0
2018-06-14 10:50:00,91.14,91.14,91.04,91.04,600.0,91.14,91.14,91.04,91.04,600.0
2018-06-14 10:55:00,91.1,91.1,90.79,90.79,6068.0,91.1,91.1,90.79,90.79,6068.0
2018-06-14 11:00:00,90.82,90.95,90.81,90.95,3050.0,90.82,90.95,90.81,90.95,3050.0
2018-06-14 11:05:00,90.93,91.03,90.93,91.0,1202.0,90.93,91.03,90.93,91.0,1202.0
2018-06-14 11:10:00,91.05,91.09,91.03,91.05,1900.0,91.05,91.09,91.03,91.05,1900.0
2018-06-14 11:15:00,91.02,91.09,91.01,91.05,1700.0,91.02,91.09,91.01,91.05,1700.0
2018-06-14 11:20:00,91.05,91.08,91.0,91.02,3300.0,91.05,91.08,91.0,91.02,3300.0
2018-06-14 11:25:00,91.03,91.03,90.97,90.99,3517.0,91.03,91.03,90.97,90.99,3517.0
2018-06-14 11:30:00,91.01,91.18,91.0,91.12,2800.0,91.01,91.18,91.0,91.12,2800.0
2018-06-14 11:35:00,91.14,91.3,91.11,91.27,7385.0,91.14,91.3,91.11,91.27,7385.0
2018-06-14 11:40:00,91.23,91.36,91.23,91.36,5740.0,91.23,91.36,91.23,91.36,5740.0
2018-06-14 11:45:00,91.34,91.35,91.24,91.27,7873.0,91.34,91.35,91.24,91.27,7873.0
2018-06-14 11:50:00,91.27,91.35,91.26,91.33,2929.0,91.27,91.35,91.26,91.33,2929.0
2018-06-14 11:55:00,91.32,91.32,91.25,91.25,4189.0,91.32,91.32,91.25,91.25,4189.0
2018-06-14 12:00:00,91.26,91.34,91.25,91.25,6025.0,91.26,91.34,91.25,91.25,6025.0
2018-06-14 12:05:00,91.25,91.35,91.25,91.27,3701.0,91.25,91.35,91.25,91.27,3701.0
2018-06-14 12:10:00,91.3,91.31,91.29,91.31,709.0,91.3,91.31,91.29,91.31,709.0
2018-06-14 12:15:00,91.28,91.28,91.21,91.25,1126.0,91.28,91.28,91.21,91.25,1126.0
2018-06-14 12:20:00,91.22,91.23,91.14,91.15,1671.0,91.22,91.23,91.14,91.15,1671.0
2018-06-14 12:25:00,91.18,91.18,91.09,91.1,4057.0,91.18,91.18,91.09,91.1,4057.0
2018-06-14 12:30:00,91.08,91.11,91.03,91.07,2500.0,91.08,91.11,91.03,91.07,2500.0
2018-06-14 12:35:00,91.06,91.13,91.05,91.07,1782.0,91.06,91.13,91.05,91.07,1782.0
2018-06-14 12:40:00,91.04,91.09,91.02,91.02,1029.0,91.04,91.09,91.02,91.02,1029.0
2018-06-14 12:45:00,90.99,91.04,90.98,91.04,2465.0,90.99,91.04,90.98,91.04,2465.0
2018-06-14 12:50:00,91.09,91.09,91.0,91.03,1300.0,91.09,91.09,91.0,91.03,1300.0
2018-06-14 12:55:00,91.01,91.01,90.98,90.99,1100.0,91.01,91.01,90.98,90.99,1100.0
2018-06-14 13:00:00,90.96,90.97,90.93,90.97,800.0,90.96,90.97,90.93,90.97,800.0
2018-06-14 13:05:00,90.97,91.0,90.95,90.99,2501.0,90.97,91.0,90.95,90.99,2501.0
2018-06-14 13:10:00,90.97,90.99,90.94,90.94,1862.0,90.97,90.99,90.94,90.94,1862.0
2018-06-14 13:15:00,90.9,90.92,90.88,90.91,1561.0,90.9,90.92,90.88,90.91,1561.0
2018-06-14 13:20:00,90.91,90.95,90.9,90.94,1845.0,90.91,90.95,90.9,90.94,1845.0
2018-06-14 13:25:00,90.95,91.01,90.93,91.01,2637.0,90.95,91.01,90.93,91.01,2637.0
2018-06-14 13:30:00,90.97,91.03,90.95,90.98,2100.0,90.97,91.03,90.95,90.98,2100.0
2018-06-14 13:35:00,91.03,91.03,90.97,91.03,900.0,91.03,91.03,90.97,91.03,900.0
2018-06-14 13:40:00,91.02,91.05,91.0,91.05,2466.0,91.02,91.05,91.0,91.05,2466.0
2018-06-14 13:45:00,91.04,91.04,91.0,91.0,1200.0,91.04,91.04,91.0,91.0,1200.0
2018-06-14 13:50:00,90.98,91.01,90.98,91.0,300.0,90.98,91.01,90.98,91.0,300.0
2018-06-14 13:55:00,90.96,90.97,90.9,90.94,1469.0,90.96,90.97,90.9,90.94,1469.0
2018-06-14 14:00:00,90.96,90.97,90.92,90.92,900.0,90.96,90.97,90.92,90.92,900.0
2018-06-14 14:05:00,90.91,90.91,90.86,90.86,1506.0,90.91,90.91,90.86,90.86,1506.0
2018-06-14 14:10:00,90.81,90.9,90.81,90.86,1924.0,90.81,90.9,90.81,90.86,1924.0
2018-06-14 14:15:00,90.86,90.87,90.78,90.82,3412.0,90.86,90.87,90.78,90.82,3412.0
2018-06-14 14:20:00,90.8,90.8,90.78,90.79,1436.0,90.8,90.8,90.78,90.79,1436.0
2018-06-14 14:25:00,90.76,90.84,90.76,90.83,2900.0,90.76,90.84,90.76,90.83,2900.0
2018-06-14 14:30:00,90.86,90.87,90.84,90.84,1100.0,90.86,90.87,90.84,90.84,1100.0
2018-06-14 14:35:00,90.82,90.84,90.8,90.83,2881.0,90.82,90.84,90.8,90.83,2881.0
2018-06-14 14:40:00,90.8,90.83,90.78,90.8,3768.0,90.8,90.83,90.78,90.8,3768.0
2018-06-14 14:45:00,90.79,90.79,90.74,90.74,2100.0,90.79,90.79,90.74,90.74,2100.0
2018-06-14 14:50:00,90.71,90.73,90.69,90.69,2300.0,90.71,90.73,90.69,90.69,2300.0
2018-06-14 14:55:00,90.68,90.68,90.55,90.56,2600.0,90.68,90.68,90.55,90.56,2600.0
2018-06-14 15:00:00,90.56,90.6,90.56,90.56,3059.0,90.56,90.6,90.56,90.56,3059.0
2018-06-14 15:05:00,90.56,90.6,90.54,90.58,3126.0,90.56,90.6,90.54,90.58,3126.0
2018-06-14 15:10:00,90.58,90.66,90.58,90.65,4242.0,90.58,90.66,90.58,90.65,4242.0
2018-06-14 15:15:00,90.67,90.69,90.64,90.69,3432.0,90.67,90.69,90.64,90.69,3432.0
2018-06-14 15:20:00,90.7,90.74,90.68,90.74,3000.0,90.7,90.74,90.68,90.74,3000.0
2018-06-14 15:25:00,90.75,90.84,90.74,90.81,4808.0,90.75,90.84,90.74,90.81,4808.0
2018-06-14 15:30:00,90.84,90.84,90.79,90.8,6500.0,90.84,90.84,90.79,90.8,6500.0
2018-06-14 15:35:00,90.8,90.9,90.79,90.85,5241.0,90.8,90.9,90.79,90.85,5241.0
2018-06-14 15:40:00,90.85,90.91,90.84,90.85,6796.0,90.85,90.91,90.84,90.85,6796.0
2018-06-14 15:45:00,90.85,90.9,90.84,90.89,12123.0,90.85,90.9,90.84,90.89,12123.0
2018-06-14 15:50:00,90.87,90.87,90.79,90.87,20203.0,90.87,90.87,90.79,90.87,20203.0
2018-06-14 15:55:00,90.88,90.96,90.84,90.87,55534.0,90.88,90.96,90.84,90.87,55534.0
2018-06-15 09:30:00,90.9,90.92,90.17,90.52,181351.0,90.9,90.92,90.17,90.52,181351.0
2018-06-15 09:35:00,90.57,90.57,90.2,90.29,3540.0,90.57,90.57,90.2,90.29,3540.0
2018-06-15 09:40:00,90.28,90.29,89.83,90.02,4076.0,90.28,90.29,89.83,90.02,4076.0
2018-06-15 09:45:00,90.07,90.42,89.99,90.38,11876.0,90.07,90.42,89.99,90.38,11876.0
2018-06-15 09:50:00,90.43,90.54,90.33,90.47,4310.0,90.43,90.54,90.33,90.47,4310.0
2018-06-15 09:55:00,90.52,90.63,90.45,90.45,1837.0,90.52,90.63,90.45,90.45,1837.0
2018-06-15 10:00:00,90.48,90.65,90.44,90.61,3068.0,90.48,90.65,90.44,90.61,3068.0
2018-06-15 10:05:00,90.63,90.7,90.6,90.65,4100.0,90.63,90.7,90.6,90.65,4100.0
2018-06-15 10:10:00,90.59,90.61,90.52,90.61,1300.0,90.59,90.61,90.52,90.61,1300.0
2018-06-15 10:15:00,90.58,90.66,90.57,90.65,5129.0,90.58,90.66,90.57,90.65,5129.0
2018-06-15 10:20:00,90.65,90.65,90.55,90.55,4210.0,90.65,90.65,90.55,90.55,4210.0
2018-06-15 10:25:00,90.58,90.58,90.43,90.43,5112.0,90.58,90.58,90.43,90.43,5112.0
2018-06-15 10:30:00,90.4,90.41,90.25,90.31,3700.0,90.4,90.41,90.25,90.31,3700.0
2018-06-15 10:35:00,90.29,90.29,90.19,90.26,2600.0,90.29,90.29,90.19,90.26,2600.0
2018-06-15 10:40:00,90.27,90.47,90.27,90.35,2100.0,90.27,90.47,90.27,90.35,2100.0
2018-06-15 10:45:00,90.31,90.58,90.31,90.58,4009.0,90.31,90.58,90.31,90.58,4009.0
2018-06-15 10:50:00,90.58,90.64,90.48,90.51,4230.0,90.58,90.64,90.48,90.51,4230.0
2018-06-15 10:55:00,90.46,90.59,90.46,90.52,2800.0,90.46,90.59,90.46,90.52,2800.0
2018-06-15 11:00:00,90.51,90.51,90.45,90.49,2800.0,90.51,90.51,90.45,90.49,2800.0
2018-06-15 11:05:00,90.5,90.5,90.41,90.43,4624.0,90.5,90.5,90.41,90.43,4624.0
2018-06-15 11:10:00,90.43,90.51,90.35,90.35,6100.0,90.43,90.51,90.35,90.35,6100.0
2018-06-15 11:15:00,90.36,90.45,90.32,90.43,4077.0,90.36,90.45,90.32,90.43,4077.0
2018-06-15 11:20:00,90.4,90.5,90.4,90.47,7915.0,90.4,90.5,90.4,90.47,7915.0
2018-06-15 11:25:00,90.45,90.48,90.33,90.34,3994.0,90.45,90.48,90.33,90.34,3994.0
2018-06-15 11:30:00,90.34,90.38,90.33,90.33,2715.0,90.34,90.38,90.33,90.33,2715.0
2018-06-15 11:35:00,90.32,90.32,90.28,90.28,500.0,90.32,90.32,90.28,90.28,500.0
2018-06-15 11:40:00,90.32,90.33,90.26,90.27,2800.0,90.32,90.33,90.26,90.27,2800.0
2018-06-15 11:45:00,90.27,90.3,90.24,90.26,3120.0,90.27,90.3,90.24,90.26,3120.0
2018-06-15 11:50:00,90.26,90.32,90.23,90.32,1706.0,90.26,90.32,90.23,90.32,1706.0
2018-06-15 11:55:00,90.33,90.45,90.33,90.4,2458.0,90.33,90.45,90.33,90.4,2458.0
2018-06-15 12:00:00,90.41,90.43,90.37,90.37,1708.0,90.41,90.43,90.37,90.37,1708.0
2018-06-15 12:05:00,90.37,90.37,90.27,90.29,4200.0,90.37,90.37,90.27,90.29,4200.0
2018-06-15 12:10:00,90.27,90.34,90.27,90.32,2111.0,90.27,90.34,90.27,90.32,2111.0
2018-06-15 12:15:00,90.34,90.34,90.3,90.3,807.0,90.34,90.34,90.3,90.3,807.0
2018-06-15 12:20:00,90.32,90.32,90.28,90.29,4500.0,90.32,90.32,90.28,90.29,4500.0
2018-06-15 12:25:00,90.28,90.31,90.24,90.3,4004.0,90.28,90.31,90.24,90.3,4004.0
2018-06-15 12:30:00,90.31,90.38,90.29,90.33,6723.0,90.31,90.38,90.29,90.33,6723.0
2018-06-15 12:35:00,90.38,90.38,90.31,90.37,1300.0,90.38,90.38,90.31,90.37,1300.0
2018-06-15 12:40:00,90.35,90.38,90.32,90.35,3500.0,90.35,90.38,90.32,90.35,3500.0
2018-06-15 12:45:00,90.35,90.35,90.31,90.32,4600.0,90.35,90.35,90.31,90.32,4600.0
2018-06-15 12:50:00,90.33,90.4,90.32,90.4,1815.0,90.33,90.4,90.32,90.4,1815.0
2018-06-15 12:55:00,90.4,90.49,90.38,90.49,2100.0,90.4,90.49,90.38,90.49,2100.0
2018-06-15 13:00:00,90.47,90.49,90.45,90.47,2275.0,90.47,90.49,90.45,90.47,2275.0
2018-06-15 13:05:00,90.47,90.5,90.45,90.5,1000.0,90.47,90.5,90.45,90.5,1000.0
2018-06-15 13:10:00,90.5,90.5,90.45,90.45,3025.0,90.5,90.5,90.45,90.45,3025.0
2018-06-15 13:15:00,90.45,90.46,90.42,90.42,3400.0,90.45,90.46,90.42,90.42,3400.0
2018-06-15 13:20:00,90.4,90.43,90.37,90.4,1752.0,90.4,90.43,90.37,90.4,1752.0
2018-06-15 13:25:00,90.39,90.41,90.35,90.41,2500.0,90.39,90.41,90.35,90.41,2500.0
2018-06-15 13:30:00,90.38,90.39,90.37,90.37,300.0,90.38,90.39,90.37,90.37,300.0
2018-06-15 13:35:00,90.35,90.41,90.35,90.39,1399.0,90.35,90.41,90.35,90.39,1399.0
2018-06-15 13:40:00,90.38,90.4,90.37,90.4,700.0,90.38,90.4,90.37,90.4,700.0
2018-06-15 13:45:00,90.4,90.4,90.35,90.35,2200.0,90.4,90.4,90.35,90.35,2200.0
2018-06-15 13:50:00,90.33,90.36,90.29,90.35,3936.0,90.33,90.36,90.29,90.35,3936.0
2018-06-15 13:55:00,90.33,90.33,90.29,90.29,2200.0,90.33,90.33,90.29,90.29,2200.0
2018-06-15 14:00:00,90.31,90.32,90.28,90.28,1384.0,90.31,90.32,90.28,90.28,1384.0
2018-06-15 14:05:00,90.28,90.35,90.24,90.35,7700.0,90.28,90.35,90.24,90.35,7700.0
2018-06-15 14:10:00,90.34,90.35,90.32,90.33,1900.0,90.34,90.35,90.32,90.33,1900.0
2018-06-15 14:15:00,90.34,90.35,90.31,90.33,2577.0,90.34,90.35,90.31,90.33,2577.0
2018-06-15 14:20:00,90.36,90.43,90.32,90.38,10970.0,90.36,90.43,90.32,90.38,10970.0
2018-06-15 14:25:00,90.41,90.41,90.36,90.37,1100.0,90.41,90.41,90.36,90.37,1100.0
2018-06-15 14:30:00,90.39,90.44,90.3,90.42,3200.0,90.39,90.44,90.3,90.42,3200.0
2018-06-15 14:35:00,90.39,90.4,90.37,90.4,600.0,90.39,90.4,90.37,90.4,600.0
2018-06-15 14:40:00,90.37,90.4,90.36,90.37,1100.0,90.37,90.4,90.36,90.37,1100.0
2018-06-15 14:45:00,90.39,90.39,90.29,90.29,5229.0,90.39,90.39,90.29,90.29,5229.0
2018-06-15 14:50:00,90.3,90.32,90.27,90.3,3921.0,90.3,90.32,90.27,90.3,3921.0
2018-06-15 14:55:00,90.31,90.31,90.25,90.27,3200.0,90.31,90.31,90.25,90.27,3200.0
2018-06-15 15:00:00,90.28,90.32,90.27,90.3,2234.0,90.28,90.32,90.27,90.3,2234.0
2018-06-15 15:05:00,90.3,90.3,90.25,90.27,3000.0,90.3,90.3,90.25,90.27,3000.0
2018-06-15 15:10:00,90.25,90.31,90.24,90.28,5376.0,90.25,90.31,90.24,90.28,5376.0
2018-06-15 15:15:00,90.29,90.29,90.25,90.25,1300.0,90.29,90.29,90.25,90.25,1300.0
2018-06-15 15:20:00,90.25,90.32,90.25,90.31,4500.0,90.25,90.32,90.25,90.31,4500.0
2018-06-15 15:25:00,90.31,90.33,90.24,90.3,11032.0,90.31,90.33,90.24,90.3,11032.0
2018-06-15 15:30:00,90.31,90.4,90.3,90.37,13195.0,90.31,90.4,90.3,90.37,13195.0
2018-06-15 15:35:00,90.39,90.4,90.34,90.37,8369.0,90.39,90.4,90.34,90.37,8369.0
2018-06-15 15:40:00,90.38,90.38,90.35,90.38,5600.0,90.38,90.38,90.35,90.38,5600.0
2018-06-15 15:45:00,90.37,90.42,90.32,90.42,15081.0,90.37,90.42,90.32,90.42,15081.0
2018-06-15 15:50:00,90.42,90.63,90.4,90.48,39904.0,90.42,90.63,90.4,90.48,39904.0
2018-06-15 15:55:00,90.48,90.6,90.47,90.56,83861.0,90.48,90.6,90.47,90.56,83861.0
2018-06-18 09:30:00,89.56,89.99,89.23,89.25,75300.0,89.56,89.99,89.23,89.25,75300.0
2018-06-18 09:35:00,89.23,89.49,89.18,89.27,6896.0,89.23,89.49,89.18,89.27,6896.0
2018-06-18 09:40:00,89.25,89.5,89.2,89.44,10481.0,89.25,89.5,89.2,89.44,10481.0
2018-06-18 09:45:00,89.4,89.58,89.35,89.51,5274.0,89.4,89.58,89.35,89.51,5274.0
2018-06-18 09:50:00,89.52,89.79,89.52,89.69,5497.0,89.52,89.79,89.52,89.69,5497.0
2018-06-18 09:55:00,89.7,89.74,89.59,89.63,5691.0,89.7,89.74,89.59,89.63,5691.0
2018-06-18 10:00:00,89.61,89.71,89.6,89.71,4899.0,89.61,89.71,89.6,89.71,4899.0
2018-06-18 10:05:00,89.74,89.82,89.71,89.82,7973.0,89.74,89.82,89.71,89.82,7973.0
2018-06-18 10:10:00,89.76,89.92,89.7,89.89,7596.0,89.76,89.92,89.7,89.89,7596.0
2018-06-18 10:15:00,89.89,89.95,89.86,89.89,4238.0,89.89,89.95,89.86,89.89,4238.0
2018-06-18 10:20:00,89.91,90.14,89.89,90.13,12422.0,89.91,90.14,89.89,90.13,12422.0
2018-06-18 10:25:00,90.1,90.22,90.05,90.06,13578.0,90.1,90.22,90.05,90.06,13578.0
2018-06-18 10:30:00,90.06,90.16,90.06,90.11,5456.0,90.06,90.16,90.06,90.11,5456.0
2018-06-18 10:35:00,90.13,90.19,90.09,90.17,4469.0,90.13,90.19,90.09,90.17,4469.0
2018-06-18 10:40:00,90.17,90.31,90.13,90.31,6117.0,90.17,90.31,90.13,90.31,6117.0
2018-06-18 10:45:00,90.32,90.45,90.29,90.4,3370.0,90.32,90.45,90.29,90.4,3370.0
2018-06-18 10:50:00,90.42,90.45,90.31,90.39,6401.0,90.42,90.45,90.31,90.39,6401.0
2018-06-18 10:55:00,90.39,90.43,90.37,90.37,2400.0,90.39,90.43,90.37,90.37,2400.0
2018-06-18 11:00:00,90.36,90.53,90.36,90.41,14320.0,90.36,90.53,90.36,90.41,14320.0
2018-06-18 11:05:00,90.42,90.45,90.3,90.37,11495.0,90.42,90.45,90.3,90.37,11495.0
2018-06-18 11:10:00,90.38,90.55,90.35,90.42,9843.0,90.38,90.55,90.35,90.42,9843.0
2018-06-18 11:15:00,90.41,90.46,90.36,90.36,1062.0,90.41,90.46,90.36,90.36,1062.0
2018-06-18 11:20:00,90.31,90.34,90.27,90.34,4052.0,90.31,90.34,90.27,90.34,4052.0
2018-06-18 11:25:00,90.33,90.33,90.22,90.24,4183.0,90.33,90.33,90.22,90.24,4183.0
2018-06-18 11:30:00,90.25,90.27,90.16,90.16,2553.0,90.25,90.27,90.16,90.16,2553.0
2018-06-18 11:35:00,90.14,90.23,90.11,90.23,4463.0,90.14,90.23,90.11,90.23,4463.0
2018-06-18 11:40:00,90.21,90.21,90.16,90.2,5141.0,90.21,90.21,90.16,90.2,5141.0
2018-06-18 11:45:00,90.22,90.23,90.09,90.11,6594.0,90.22,90.23,90.09,90.11,6594.0
2018-06-18 11:50:00,90.12,90.15,90.08,90.09,7189.0,90.12,90.15,90.08,90.09,7189.0
2018-06-18 11:55:00,90.11,90.11,89.94,89.97,4852.0,90.11,90.11,89.94,89.97,4852.0
2018-06-18 12:00:00,89.96,90.03,89.95,89.97,3427.0,89.96,90.03,89.95,89.97,3427.0
2018-06-18 12:05:00,89.99,90.11,89.99,90.11,1650.0,89.99,90.11,89.99,90.11,1650.0
2018-06-18 12:10:00,90.11,90.19,90.09,90.15,3839.0,90.11,90.19,90.09,90.15,3839.0
2018-06-18 12:15:00,90.15,90.15,90.05,90.06,4636.0,90.15,90.15,90.05,90.06,4636.0
2018-06-18 12:20:00,90.09,90.09,90.04,90.07,1913.0,90.09,90.09,90.04,90.07,1913.0
2018-06-18 12:25:00,90.05,90.12,89.99,90.09,4900.0,90.05,90.12,89.99,90.09,4900.0
2018-06-18 12:30:00,90.09,90.11,90.02,90.02,2900.0,90.09,90.11,90.02,90.02,2900.0
2018-06-18 12:35:00,90.06,90.06,90.03,90.05,28809.0,90.06,90.06,90.03,90.05,28809.0
2018-06-18 12:40:00,90.03,90.13,90.02,90.12,3248.0,90.03,90.13,90.02,90.12,3248.0
2018-06-18 12:45:00,90.13,90.13,90.07,90.09,2033.0,90.13,90.13,90.07,90.09,2033.0
2018-06-18 12:50:00,90.08,90.19,90.07,90.14,4319.0,90.08,90.19,90.07,90.14,4319.0
2018-06-18 12:55:00,90.17,90.23,90.16,90.23,1859.0,90.17,90.23,90.16,90.23,1859.0
2018-06-18 13:00:00,90.23,90.27,90.21,90.26,5804.0,90.23,90.27,90.21,90.26,5804.0
2018-06-18 13:05:00,90.26,90.3,90.25,90.25,3637.0,90.26,90.3,90.25,90.25,3637.0
2018-06-18 13:10:00,90.25,90.27,90.24,90.24,1100.0,90.25,90.27,90.24,90.24,1100.0
2018-06-18 13:15:00,90.25,90.25,90.19,90.2,2800.0,90.25,90.25,90.19,90.2,2800.0
2018-06-18 13:20:00,90.18,90.18,90.11,90.13,15028.0,90.18,90.18,90.11,90.13,15028.0
2018-06-18 13:25:00,90.15,90.18,90.15,90.17,6344.0,90.15,90.18,90.15,90.17,6344.0
2018-06-18 13:30:00,90.17,90.18,90.08,90.12,12802.0,90.17,90.18,90.08,90.12,12802.0
2018-06-18 13:35:00,90.11,90.11,90.01,90.04,22214.0,90.11,90.11,90.01,90.04,22214.0
2018-06-18 13:40:00,90.04,90.22,90.02,90.22,5606.0,90.04,90.22,90.02,90.22,5606.0
2018-06-18 13:45:00,90.21,90.22,90.09,90.17,5713.0,90.21,90.22,90.09,90.17,5713.0
2018-06-18 13:50:00,90.17,90.17,90.12,90.12,1692.0,90.17,90.17,90.12,90.12,1692.0
2018-06-18 13:55:00,90.15,90.17,90.11,90.15,2363.0,90.15,90.17,90.11,90.15,2363.0
2018-06-18 14:00:00,90.13,90.13,90.03,90.03,3138.0,90.13,90.13,90.03,90.03,3138.0
2018-06-18 14:05:00,90.01,90.19,90.01,90.15,4437.0,90.01,90.19,90.01,90.15,4437.0
2018-06-18 14:10:00,90.17,90.17,90.11,90.11,3564.0,90.17,90.17,90.11,90.11,3564.0
2018-06-18 14:15:00,90.13,90.16,90.12,90.16,1500.0,90.13,90.16,90.12,90.16,1500.0
2018-06-18 14:20:00,90.16,90.16,90.12,90.16,2863.0,90.16,90.16,90.12,90.16,2863.0
2018-06-18 14:25:00,90.16,90.22,90.16,90.17,4441.0,90.16,90.22,90.16,90.17,4441.0
2018-06-18 14:30:00,90.18,90.29,90.18,90.29,3584.0,90.18,90.29,90.18,90.29,3584.0
2018-06-18 14:35:00,90.31,90.33,90.23,90.26,3200.0,90.31,90.33,90.23,90.26,3200.0
2018-06-18 14:40:00,90.25,90.3,90.25,90.28,2698.0,90.25,90.3,90.25,90.28,2698.0
2018-06-18 14:45:00,90.25,90.28,90.23,90.23,3100.0,90.25,90.28,90.23,90.23,3100.0
2018-06-18 14:50:00,90.22,90.23,90.1,90.1,3229.0,90.22,90.23,90.1,90.1,3229.0
2018-06-18 14:55:00,90.1,90.24,90.1,90.2,7818.0,90.1,90.24,90.1,90.2,7818.0
2018-06-18 15:00:00,90.19,90.21,90.11,90.19,5747.0,90.19,90.21,90.11,90.19,5747.0
2018-06-18 15:05:00,90.19,90.26,90.19,90.26,3737.0,90.19,90.26,90.19,90.26,3737.0
2018-06-18 15:10:00,90.26,90.3,90.25,90.28,2300.0,90.26,90.3,90.25,90.28,2300.0
2018-06-18 15:15:00,90.29,90.31,90.21,90.3,9514.0,90.29,90.31,90.21,90.3,9514.0
2018-06-18 15:20:00,90.3,90.36,90.27,90.29,7331.0,90.3,90.36,90.27,90.29,7331.0
2018-06-18 15:25:00,90.3,90.34,90.29,90.34,8347.0,90.3,90.34,90.29,90.34,8347.0
2018-06-18 15:30:00,90.36,90.4,90.33,90.37,12321.0,90.36,90.4,90.33,90.37,12321.0
2018-06-18 15:35:00,90.36,90.4,90.35,90.36,15951.0,90.36,90.4,90.35,90.36,15951.0
2018-06-18 15:40:00,90.35,90.35,90.27,90.27,16456.0,90.35,90.35,90.27,90.27,16456.0
2018-06-18 15:45:00,90.27,90.42,90.26,90.38,11116.0,90.27,90.42,90.26,90.38,11116.0
2018-06-18 15:50:00,90.39,90.54,90.34,90.52,34881.0,90.39,90.54,90.34,90.52,34881.0
2018-06-18 15:55:00,90.54,90.57,90.48,90.48,50315.0,90.54,90.57,90.48,90.48,50315.0
2018-06-19 09:30:00,89.6,89.88,89.56,89.87,13316.0,89.6,89.88,89.56,89.87,13316.0
2018-06-19 09:35:00,89.81,89.93,89.74,89.79,4300.0,89.81,89.93,89.74,89.79,4300.0
2018-06-19 09:40:00,89.73,89.84,89.68,89.84,2800.0,89.73,89.84,89.68,89.84,2800.0
2018-06-19 09:45:00,89.77,89.91,89.77,89.87,2700.0,89.77,89.91,89.77,89.87,2700.0
2018-06-19 09:50:00,89.91,89.93,89.75,89.75,7000.0,89.91,89.93,89.75,89.75,7000.0
2018-06-19 09:55:00,89.75,89.8,89.58,89.61,6000.0,89.75,89.8,89.58,89.61,6000.0
2018-06-19 10:00:00,89.59,89.77,89.53,89.53,10737.0,89.59,89.77,89.53,89.53,10737.0
2018-06-19 10:05:00,89.59,89.73,89.5,89.54,4300.0,89.59,89.73,89.5,89.54,4300.0
2018-06-19 10:10:00,89.5,89.62,89.45,89.53,3730.0,89.5,89.62,89.45,89.53,3730.0
2018-06-19 10:15:00,89.56,89.65,89.46,89.65,1500.0,89.56,89.65,89.46,89.65,1500.0
2018-06-19 10:20:00,89.55,89.57,89.39,89.42,5855.0,89.55,89.57,89.39,89.42,5855.0
2018-06-19 10:25:00,89.36,89.44,89.25,89.25,8008.0,89.36,89.44,89.25,89.25,8008.0
2018-06-19 10:30:00,89.21,89.21,89.09,89.15,5901.0,89.21,89.21,89.09,89.15,5901.0
2018-06-19 10:35:00,89.13,89.26,89.09,89.21,5009.0,89.13,89.26,89.09,89.21,5009.0
2018-06-19 10:40:00,89.17,89.32,89.08,89.32,4802.0,89.17,89.32,89.08,89.32,4802.0
2018-06-19 10:45:00,89.32,89.51,89.32,89.44,4100.0,89.32,89.51,89.32,89.44,4100.0
2018-06-19 10:50:00,89.41,89.51,89.41,89.46,7758.0,89.41,89.51,89.41,89.46,7758.0
2018-06-19 10:55:00,89.45,89.57,89.43,89.43,4100.0,89.45,89.57,89.43,89.43,4100.0
2018-06-19 11:00:00,89.43,89.52,89.42,89.44,7236.0,89.43,89.52,89.42,89.44,7236.0
2018-06-19 11:05:00,89.44,89.47,89.39,89.44,7400.0,89.44,89.47,89.39,89.44,7400.0
2018-06-19 11:10:00,89.46,89.55,89.37,89.4,5800.0,89.46,89.55,89.37,89.4,5800.0
2018-06-19 11:15:00,89.41,89.52,89.36,89.45,7414.0,89.41,89.52,89.36,89.45,7414.0
2018-06-19 11:20:00,89.47,89.49,89.42,89.46,8900.0,89.47,89.49,89.42,89.46,8900.0
2018-06-19 11:25:00,89.48,89.66,89.44,89.56,15971.0,89.48,89.66,89.44,89.56,15971.0
2018-06-19 11:30:00,89.59,89.59,89.4,89.4,4400.0,89.59,89.59,89.4,89.4,4400.0
2018-06-19 11:35:00,89.39,89.48,89.39,89.48,2700.0,89.39,89.48,89.39,89.48,2700.0
2018-06-19 11:40:00,89.43,89.43,89.36,89.42,3300.0,89.43,89.43,89.36,89.42,3300.0
2018-06-19 11:45:00,89.41,89.47,89.39,89.47,3211.0,89.41,89.47,89.39,89.47,3211.0
2018-06-19 11:50:00,89.45,89.48,89.43,89.47,4945.0,89.45,89.48,89.43,89.47,4945.0
2018-06-19 11:55:00,89.45,89.57,89.45,89.46,18810.0,89.45,89.57,89.45,89.46,18810.0
2018-06-19 12:00:00,89.45,89.46,89.33,89.35,4695.0,89.45,89.46,89.33,89.35,4695.0
2018-06-19 12:05:00,89.37,89.38,89.18,89.21,5217.0,89.37,89.38,89.18,89.21,5217.0
2018-06-19 12:10:00,89.19,89.21,89.11,89.12,5574.0,89.19,89.21,89.11,89.12,5574.0
2018-06-19 12:15:00,89.14,89.33,89.1,89.29,9900.0,89.14,89.33,89.1,89.29,9900.0
2018-06-19 12:20:00,89.28,89.45,89.26,89.4,9785.0,89.28,89.45,89.26,89.4,9785.0
2018-06-19 12:25:00,89.43,89.45,89.29,89.32,3200.0,89.43,89.45,89.29,89.32,3200.0
2018-06-19 12:30:00,89.34,89.34,89.19,89.31,7837.0,89.34,89.34,89.19,89.31,7837.0
2018-06-19 12:35:00,89.33,89.35,89.27,89.28,1800.0,89.33,89.35,89.27,89.28,1800.0
2018-06-19 12:40:00,89.26,89.27,89.18,89.21,2691.0,89.26,89.27,89.18,89.21,2691.0
2018-06-19 12:45:00,89.19,89.26,89.17,89.23,9756.0,89.19,89.26,89.17,89.23,9756.0
2018-06-19 12:50:00,89.23,89.24,89.12,89.21,7279.0,89.23,89.24,89.12,89.21,7279.0
2018-06-19 12:55:00,89.21,89.32,89.21,89.31,5305.0,89.21,89.32,89.21,89.31,5305.0
2018-06-19 13:00:00,89.32,89.33,89.2,89.23,13560.0,89.32,89.33,89.2,89.23,13560.0
2018-06-19 13:05:00,89.23,89.24,89.14,89.14,4350.0,89.23,89.24,89.14,89.14,4350.0
2018-06-19 13:10:00,89.17,89.18,89.14,89.18,5244.0,89.17,89.18,89.14,89.18,5244.0
2018-06-19 13:15:00,89.19,89.31,89.19,89.3,6503.0,89.19,89.31,89.19,89.3,6503.0
2018-06-19 13:20:00,89.3,89.31,89.23,89.23,3970.0,89.3,89.31,89.23,89.23,3970.0
2018-06-19 13:25:00,89.22,89.23,89.16,89.23,8688.0,89.22,89.23,89.16,89.23,8688.0
2018-06-19 13:30:00,89.22,89.22,89.12,89.2,12600.0,89.22,89.22,89.12,89.2,12600.0
2018-06-19 13:35:00,89.2,89.23,89.15,89.19,7100.0,89.2,89.23,89.15,89.19,7100.0
2018-06-19 13:40:00,89.2,89.24,89.16,89.17,8986.0,89.2,89.24,89.16,89.17,8986.0
2018-06-19 13:45:00,89.21,89.28,89.17,89.28,3400.0,89.21,89.28,89.17,89.28,3400.0
2018-06-19 13:50:00,89.26,89.3,89.21,89.21,5044.0,89.26,89.3,89.21,89.21,5044.0
2018-06-19 13:55:00,89.24,89.3,89.21,89.25,9838.0,89.24,89.3,89.21,89.25,9838.0
2018-06-19 14:00:00,89.27,89.32,89.26,89.31,6344.0,89.27,89.32,89.26,89.31,6344.0
2018-06-19 14:05:00,89.31,89.31,89.26,89.29,9111.0,89.31,89.31,89.26,89.29,9111.0
2018-06-19 14:10:00,89.28,89.32,89.24,89.32,4113.0,89.28,89.32,89.24,89.32,4113.0
2018-06-19 14:15:00,89.33,89.35,89.3,89.33,9601.0,89.33,89.35,89.3,89.33,9601.0
2018-06-19 14:20:00,89.35,89.38,89.32,89.35,8878.0,89.35,89.38,89.32,89.35,8878.0
2018-06-19 14:25:00,89.36,89.38,89.3,89.31,3370.0,89.36,89.38,89.3,89.31,3370.0
2018-06-19 14:30:00,89.29,89.35,89.27,89.35,5752.0,89.29,89.35,89.27,89.35,5752.0
2018-06-19 14:35:00,89.35,89.4,89.31,89.34,5738.0,89.35,89.4,89.31,89.34,5738.0
2018-06-19 14:40:00,89.34,89.36,89.28,89.33,6319.0,89.34,89.36,89.28,89.33,6319.0
2018-06-19 14:45:00,89.32,89.33,89.26,89.28,4685.0,89.32,89.33,89.26,89.28,4685.0
2018-06-19 14:50:00,89.28,89.34,89.27,89.3,4923.0,89.28,89.34,89.27,89.3,4923.0
2018-06-19 14:55:00,89.32,89.37,89.28,89.29,3890.0,89.32,89.37,89.28,89.29,3890.0
2018-06-19 15:00:00,89.29,89.31,89.24,89.24,7203.0,89.29,89.31,89.24,89.24,7203.0
2018-06-19 15:05:00,89.26,89.3,89.25,89.28,9723.0,89.26,89.3,89.25,89.28,9723.0
2018-06-19 15:10:00,89.29,89.29,89.23,89.28,7752.0,89.29,89.29,89.23,89.28,7752.0
2018-06-19 15:15:00,89.3,89.3,89.19,89.19,10309.0,89.3,89.3,89.19,89.19,10309.0
2018-06-19 15:20:00,89.18,89.19,89.14,89.17,10060.0,89.18,89.19,89.14,89.17,10060.0
2018-06-19 15:25:00,89.17,89.17,89.08,89.09,12689.0,89.17,89.17,89.08,89.09,12689.0
2018-06-19 15:30:00,89.1,89.12,89.06,89.11,17840.0,89.1,89.12,89.06,89.11,17840.0
2018-06-19 15:35:00,89.11,89.11,89.06,89.06,14313.0,89.11,89.11,89.06,89.06,14313.0
2018-06-19 15:40:00,89.06,89.07,88.99,89.02,34662.0,89.06,89.07,88.99,89.02,34662.0
2018-06-19 15:45:00,89.02,89.04,88.94,89.02,35913.0,89.02,89.04,88.94,89.02,35913.0
2018-06-19 15:50:00,89.03,89.27,88.98,89.25,94993.0,89.03,89.27,88.98,89.25,94993.0
2018-06-19 15:55:00,89.25,89.28,89.13,89.19,79006.0,89.25,89.28,89.13,89.19,79006.0
2018-06-20 09:30:00,89.7,89.79,89.38,89.73,21179.0,89.7,89.79,89.38,89.73,21179.0
2018-06-20 09:35:00,89.71,90.41,89.69,90.34,27892.0,89.71,90.41,89.69,90.34,27892.0
2018-06-20 09:40:00,90.4,90.4,90.1,90.31,10681.0,90.4,90.4,90.1,90.31,10681.0
2018-06-20 09:45:00,90.31,90.33,90.17,90.2,6172.0,90.31,90.33,90.17,90.2,6172.0
2018-06-20 09:50:00,90.22,90.39,90.18,90.39,13652.0,90.22,90.39,90.18,90.39,13652.0
2018-06-20 09:55:00,90.36,90.59,90.34,90.58,20577.0,90.36,90.59,90.34,90.58,20577.0
2018-06-20 10:00:00,90.6,90.68,90.47,90.5,14224.0,90.6,90.68,90.47,90.5,14224.0
2018-06-20 10:05:00,90.54,90.66,90.42,90.43,18220.0,90.54,90.66,90.42,90.43,18220.0
2018-06-20 10:10:00,90.44,90.52,90.43,90.5,41138.0,90.44,90.52,90.43,90.5,41138.0
2018-06-20 10:15:00,90.5,90.8,90.46,90.8,44467.0,90.5,90.8,90.46,90.8,44467.0
2018-06-20 10:20:00,90.73,90.73,90.5,90.5,9557.0,90.73,90.73,90.5,90.5,9557.0
2018-06-20 10:25:00,90.5,90.54,90.28,90.3,10097.0,90.5,90.54,90.28,90.3,10097.0
2018-06-20 10:30:00,90.31,90.33,90.21,90.27,6295.0,90.31,90.33,90.21,90.27,6295.0
2018-06-20 10:35:00,90.27,90.34,90.25,90.34,4367.0,90.27,90.34,90.25,90.34,4367.0
2018-06-20 10:40:00,90.31,90.32,90.19,90.2,8100.0,90.31,90.32,90.19,90.2,8100.0
2018-06-20 10:45:00,90.21,90.43,90.19,90.29,8561.0,90.21,90.43,90.19,90.29,8561.0
2018-06-20 10:50:00,90.29,90.34,90.26,90.32,2786.0,90.29,90.34,90.26,90.32,2786.0
2018-06-20 10:55:00,90.27,90.37,90.25,90.3,3104.0,90.27,90.37,90.25,90.3,3104.0
2018-06-20 11:00:00,90.32,90.32,90.2,90.27,23700.0,90.32,90.32,90.2,90.27,23700.0
2018-06-20 11:05:00,90.27,90.45,90.27,90.35,10582.0,90.27,90.45,90.27,90.35,10582.0
2018-06-20 11:10:00,90.37,90.4,90.3,90.34,3201.0,90.37,90.4,90.3,90.34,3201.0
2018-06-20 11:15:00,90.3,90.32,90.24,90.28,3200.0,90.3,90.32,90.24,90.28,3200.0
2018-06-20 11:20:00,90.3,90.42,90.3,90.42,5676.0,90.3,90.42,90.3,90.42,5676.0
2018-06-20 11:25:00,90.39,90.39,90.34,90.36,1200.0,90.39,90.39,90.34,90.36,1200.0
2018-06-20 11:30:00,90.38,90.38,90.28,90.28,800.0,90.38,90.38,90.28,90.28,800.0
2018-06-20 11:35:00,90.26,90.29,90.21,90.29,4108.0,90.26,90.29,90.21,90.29,4108.0
2018-06-20 11:40:00,90.27,90.36,90.21,90.35,13590.0,90.27,90.36,90.21,90.35,13590.0
2018-06-20 11:45:00,90.35,90.37,90.3,90.35,10201.0,90.35,90.37,90.3,90.35,10201.0
2018-06-20 11:50:00,90.34,90.45,90.34,90.42,5571.0,90.34,90.45,90.34,90.42,5571.0
2018-06-20 11:55:00,90.39,90.53,90.39,90.53,7317.0,90.39,90.53,90.39,90.53,7317.0
2018-06-20 12:00:00,90.53,90.63,90.52,90.58,7778.0,90.53,90.63,90.52,90.58,7778.0
2018-06-20 12:05:00,90.56,90.69,90.56,90.65,3877.0,90.56,90.69,90.56,90.65,3877.0
2018-06-20 12:10:00,90.66,90.75,90.65,90.7,16738.0,90.66,90.75,90.65,90.7,16738.0
2018-06-20 12:15:00,90.74,90.79,90.7,90.7,3802.0,90.74,90.79,90.7,90.7,3802.0
2018-06-20 12:20:00,90.68,90.77,90.68,90.77,4346.0,90.68,90.77,90.68,90.77,4346.0
2018-06-20 12:25:00,90.77,90.79,90.74,90.79,3200.0,90.77,90.79,90.74,90.79,3200.0
2018-06-20 12:30:00,90.79,90.83,90.75,90.82,5690.0,90.79,90.83,90.75,90.82,5690.0
2018-06-20 12:35:00,90.82,90.85,90.79,90.83,4225.0,90.82,90.85,90.79,90.83,4225.0
2018-06-20 12:40:00,90.83,90.98,90.81,90.98,9763.0,90.83,90.98,90.81,90.98,9763.0
2018-06-20 12:45:00,90.98,90.99,90.94,90.95,3578.0,90.98,90.99,90.94,90.95,3578.0
2018-06-20 12:50:00,90.95,90.95,90.91,90.91,2395.0,90.95,90.95,90.91,90.91,2395.0
2018-06-20 12:55:00,90.91,90.93,90.86,90.9,10022.0,90.91,90.93,90.86,90.9,10022.0
2018-06-20 13:00:00,90.91,90.91,90.89,90.9,3500.0,90.91,90.91,90.89,90.9,3500.0
2018-06-20 13:05:00,90.9,90.9,90.85,90.85,2463.0,90.9,90.9,90.85,90.85,2463.0
2018-06-20 13:10:00,90.84,90.85,90.66,90.7,6603.0,90.84,90.85,90.66,90.7,6603.0
2018-06-20 13:15:00,90.72,90.74,90.68,90.7,4650.0,90.72,90.74,90.68,90.7,4650.0
2018-06-20 13:20:00,90.7,90.81,90.69,90.77,5954.0,90.7,90.81,90.69,90.77,5954.0
2018-06-20 13:25:00,90.76,90.77,90.71,90.72,9038.0,90.76,90.77,90.71,90.72,9038.0
2018-06-20 13:30:00,90.73,90.86,90.71,90.78,7501.0,90.73,90.86,90.71,90.78,7501.0
2018-06-20 13:35:00,90.76,90.76,90.7,90.7,1000.0,90.76,90.76,90.7,90.7,1000.0
2018-06-20 13:40:00,90.7,90.72,90.69,90.7,2429.0,90.7,90.72,90.69,90.7,2429.0
2018-06-20 13:45:00,90.7,90.82,90.7,90.78,7133.0,90.7,90.82,90.7,90.78,7133.0
2018-06-20 13:50:00,90.74,90.77,90.72,90.72,2729.0,90.74,90.77,90.72,90.72,2729.0
2018-06-20 13:55:00,90.71,90.76,90.71,90.75,4151.0,90.71,90.76,90.71,90.75,4151.0
2018-06-20 14:00:00,90.76,90.76,90.66,90.7,6041.0,90.76,90.76,90.66,90.7,6041.0
2018-06-20 14:05:00,90.7,90.73,90.69,90.71,9576.0,90.7,90.73,90.69,90.71,9576.0
2018-06-20 14:10:00,90.72,90.81,90.72,90.8,4677.0,90.72,90.81,90.72,90.8,4677.0
2018-06-20 14:15:00,90.8,90.81,90.77,90.8,3606.0,90.8,90.81,90.77,90.8,3606.0
2018-06-20 14:20:00,90.76,90.78,90.74,90.77,2654.0,90.76,90.78,90.74,90.77,2654.0
2018-06-20 14:25:00,90.75,90.82,90.73,90.82,5134.0,90.75,90.82,90.73,90.82,5134.0
2018-06-20 14:30:00,90.78,90.82,90.76,90.76,3091.0,90.78,90.82,90.76,90.76,3091.0
2018-06-20 14:35:00,90.76,90.76,90.71,90.74,7960.0,90.76,90.76,90.71,90.74,7960.0
2018-06-20 14:40:00,90.74,90.8,90.73,90.76,5829.0,90.74,90.8,90.73,90.76,5829.0
2018-06-20 14:45:00,90.76,90.77,90.67,90.67,12425.0,90.76,90.77,90.67,90.67,12425.0
2018-06-20 14:50:00,90.66,90.74,90.66,90.72,3700.0,90.66,90.74,90.66,90.72,3700.0
2018-06-20 14:55:00,90.72,90.76,90.7,90.74,12900.0,90.72,90.76,90.7,90.74,12900.0
2018-06-20 15:00:00,90.74,90.75,90.68,90.69,9526.0,90.74,90.75,90.68,90.69,9526.0
2018-06-20 15:05:00,90.69,90.69,90.59,90.64,6458.0,90.69,90.69,90.59,90.64,6458.0
2018-06-20 15:10:00,90.65,90.65,90.6,90.62,3852.0,90.65,90.65,90.6,90.62,3852.0
2018-06-20 15:15:00,90.62,90.62,90.52,90.54,6167.0,90.62,90.62,90.52,90.54,6167.0
2018-06-20 15:20:00,90.53,90.58,90.49,90.49,5326.0,90.53,90.58,90.49,90.49,5326.0
2018-06-20 15:25:00,90.49,90.51,90.48,90.51,5872.0,90.49,90.51,90.48,90.51,5872.0
2018-06-20 15:30:00,90.52,90.52,90.47,90.5,6026.0,90.52,90.52,90.47,90.5,6026.0
2018-06-20 15:35:00,90.5,90.5,90.36,90.38,7685.0,90.5,90.5,90.36,90.38,7685.0
2018-06-20 15:40:00,90.36,90.38,90.3,90.38,14972.0,90.36,90.38,90.3,90.38,14972.0
2018-06-20 15:45:00,90.36,90.39,90.3,90.33,14952.0,90.36,90.39,90.3,90.33,14952.0
2018-06-20 15:50:00,90.34,90.37,90.24,90.24,16018.0,90.34,90.37,90.24,90.24,16018.0
2018-06-20 15:55:00,90.26,90.32,90.25,90.3,41385.0,90.26,90.32,90.25,90.3,41385.0
2018-06-21 09:30:00,90.29,90.54,89.99,90.35,14322.0,90.29,90.54,89.99,90.35,14322.0
2018-06-21 09:35:00,90.37,90.56,90.25,90.5,8835.0,90.37,90.56,90.25,90.5,8835.0
2018-06-21 09:40:00,90.5,90.72,90.47,90.51,1630.0,90.5,90.72,90.47,90.51,1630.0
2018-06-21 09:45:00,90.42,90.47,90.14,90.45,2265.0,90.42,90.47,90.14,90.45,2265.0
2018-06-21 09:50:00,90.43,90.44,90.35,90.36,1721.0,90.43,90.44,90.35,90.36,1721.0
2018-06-21 09:55:00,90.31,90.35,90.12,90.16,3310.0,90.31,90.35,90.12,90.16,3310.0
2018-06-21 10:00:00,90.22,90.26,90.12,90.16,4755.0,90.22,90.26,90.12,90.16,4755.0
2018-06-21 10:05:00,90.09,90.09,89.79,89.83,23389.0,90.09,90.09,89.79,89.83,23389.0
2018-06-21 10:10:00,89.85,90.12,89.85,90.05,8730.0,89.85,90.12,89.85,90.05,8730.0
2018-06-21 10:15:00,90.11,90.12,89.61,89.61,9700.0,90.11,90.12,89.61,89.61,9700.0
2018-06-21 10:20:00,89.54,89.7,89.5,89.67,3529.0,89.54,89.7,89.5,89.67,3529.0
2018-06-21 10:25:00,89.63,89.67,89.58,89.66,1200.0,89.63,89.67,89.58,89.66,1200.0
2018-06-21 10:30:00,89.56,89.75,89.54,89.57,4902.0,89.56,89.75,89.54,89.57,4902.0
2018-06-21 10:35:00,89.58,89.58,89.36,89.36,5533.0,89.58,89.58,89.36,89.36,5533.0
2018-06-21 10:40:00,89.36,89.53,89.3,89.47,6863.0,89.36,89.53,89.3,89.47,6863.0
2018-06-21 10:45:00,89.45,89.61,89.45,89.53,9283.0,89.45,89.61,89.45,89.53,9283.0
2018-06-21 10:50:00,89.6,89.69,89.49,89.69,5924.0,89.6,89.69,89.49,89.69,5924.0
2018-06-21 10:55:00,89.7,89.85,89.67,89.8,7011.0,89.7,89.85,89.67,89.8,7011.0
2018-06-21 11:00:00,89.77,89.81,89.69,89.81,1600.0,89.77,89.81,89.69,89.81,1600.0
2018-06-21 11:05:00,89.73,89.77,89.72,89.72,1300.0,89.73,89.77,89.72,89.72,1300.0
2018-06-21 11:10:00,89.73,89.75,89.66,89.71,5499.0,89.73,89.75,89.66,89.71,5499.0
2018-06-21 11:15:00,89.75,89.8,89.71,89.8,1318.0,89.75,89.8,89.71,89.8,1318.0
2018-06-21 11:20:00,89.76,89.77,89.71,89.71,1100.0,89.76,89.77,89.71,89.71,1100.0
2018-06-21 11:25:00,89.72,89.78,89.69,89.77,2500.0,89.72,89.78,89.69,89.77,2500.0
2018-06-21 11:30:00,89.77,89.82,89.74,89.74,900.0,89.77,89.82,89.74,89.74,900.0
2018-06-21 11:35:00,89.74,89.74,89.67,89.7,1049.0,89.74,89.74,89.67,89.7,1049.0
2018-06-21 11:40:00,89.7,89.76,89.68,89.76,1700.0,89.7,89.76,89.68,89.76,1700.0
2018-06-21 11:45:00,89.73,89.76,89.72,89.74,851.0,89.73,89.76,89.72,89.74,851.0
2018-06-21 11:50:00,89.76,89.76,89.64,89.67,1900.0,89.76,89.76,89.64,89.67,1900.0
2018-06-21 11:55:00,89.67,89.67,89.64,89.64,800.0,89.67,89.67,89.64,89.64,800.0
2018-06-21 12:00:00,89.65,89.67,89.49,89.49,1900.0,89.65,89.67,89.49,89.49,1900.0
2018-06-21 12:05:00,89.47,89.49,89.46,89.47,1190.0,89.47,89.49,89.46,89.47,1190.0
2018-06-21 12:10:00,89.49,89.53,89.47,89.5,1339.0,89.49,89.53,89.47,89.5,1339.0
2018-06-21 12:15:00,89.48,89.53,89.48,89.5,500.0,89.48,89.53,89.48,89.5,500.0
2018-06-21 12:20:00,89.55,89.56,89.49,89.49,3600.0,89.55,89.56,89.49,89.49,3600.0
2018-06-21 12:25:00,89.5,89.51,89.43,89.46,1724.0,89.5,89.51,89.43,89.46,1724.0
2018-06-21 12:30:00,89.44,89.44,89.36,89.36,1226.0,89.44,89.44,89.36,89.36,1226.0
2018-06-21 12:35:00,89.36,89.55,89.34,89.34,12544.0,89.36,89.55,89.34,89.34,12544.0
2018-06-21 12:40:00,89.32,89.37,89.27,89.37,1000.0,89.32,89.37,89.27,89.37,1000.0
2018-06-21 12:45:00,89.3,89.3,89.23,89.28,1300.0,89.3,89.3,89.23,89.28,1300.0
2018-06-21 12:50:00,89.27,89.29,89.24,89.24,5085.0,89.27,89.29,89.24,89.24,5085.0
2018-06-21 12:55:00,89.22,89.23,89.15,89.18,2600.0,89.22,89.23,89.15,89.18,2600.0
2018-06-21 13:00:00,89.16,89.24,89.15,89.2,2672.0,89.16,89.24,89.15,89.2,2672.0
2018-06-21 13:05:00,89.15,89.26,89.15,89.23,2900.0,89.15,89.26,89.15,89.23,2900.0
2018-06-21 13:10:00,89.26,89.34,89.26,89.31,2100.0,89.26,89.34,89.26,89.31,2100.0
2018-06-21 13:15:00,89.28,89.31,89.27,89.29,5498.0,89.28,89.31,89.27,89.29,5498.0
2018-06-21 13:20:00,89.29,89.41,89.27,89.36,1900.0,89.29,89.41,89.27,89.36,1900.0
2018-06-21 13:25:00,89.32,89.35,89.3,89.3,2174.0,89.32,89.35,89.3,89.3,2174.0
2018-06-21 13:30:00,89.23,89.34,89.23,89.28,2008.0,89.23,89.34,89.23,89.28,2008.0
2018-06-21 13:35:00,89.3,89.31,89.27,89.31,1101.0,89.3,89.31,89.27,89.31,1101.0
2018-06-21 13:40:00,89.31,89.34,89.23,89.29,2100.0,89.31,89.34,89.23,89.29,2100.0
2018-06-21 13:45:00,89.25,89.29,89.25,89.25,1000.0,89.25,89.29,89.25,89.25,1000.0
2018-06-21 13:50:00,89.25,89.25,89.2,89.23,2172.0,89.25,89.25,89.2,89.23,2172.0
2018-06-21 13:55:00,89.22,89.26,89.18,89.21,2438.0,89.22,89.26,89.18,89.21,2438.0
2018-06-21 14:00:00,89.2,89.37,89.2,89.26,6000.0,89.2,89.37,89.2,89.26,6000.0
2018-06-21 14:05:00,89.21,89.27,89.2,89.25,1332.0,89.21,89.27,89.2,89.25,1332.0
2018-06-21 14:10:00,89.26,89.31,89.26,89.3,1590.0,89.26,89.31,89.26,89.3,1590.0
2018-06-21 14:15:00,89.32,89.38,89.29,89.3,2500.0,89.32,89.38,89.29,89.3,2500.0
2018-06-21 14:20:00,89.31,89.42,89.3,89.38,1900.0,89.31,89.42,89.3,89.38,1900.0
2018-06-21 14:25:00,89.37,89.37,89.31,89.31,1200.0,89.37,89.37,89.31,89.31,1200.0
2018-06-21 14:30:00,89.33,89.39,89.33,89.36,2400.0,89.33,89.39,89.33,89.36,2400.0
2018-06-21 14:35:00,89.39,89.39,89.34,89.34,1600.0,89.39,89.39,89.34,89.34,1600.0
2018-06-21 14:40:00,89.31,89.34,89.26,89.26,2000.0,89.31,89.34,89.26,89.26,2000.0
2018-06-21 14:45:00,89.27,89.28,89.21,89.24,4398.0,89.27,89.28,89.21,89.24,4398.0
2018-06-21 14:50:00,89.22,89.27,89.21,89.24,3132.0,89.22,89.27,89.21,89.24,3132.0
2018-06-21 14:55:00,89.26,89.26,89.18,89.23,31400.0,89.26,89.26,89.18,89.23,31400.0
2018-06-21 15:00:00,89.2,89.28,89.18,89.28,4154.0,89.2,89.28,89.18,89.28,4154.0
2018-06-21 15:05:00,89.25,89.3,89.19,89.3,6706.0,89.25,89.3,89.19,89.3,6706.0
2018-06-21 15:10:00,89.29,89.29,89.2,89.26,7471.0,89.29,89.29,89.2,89.26,7471.0
2018-06-21 15:15:00,89.28,89.28,89.25,89.26,4540.0,89.28,89.28,89.25,89.26,4540.0
2018-06-21 15:20:00,89.25,89.31,89.2,89.3,15428.0,89.25,89.31,89.2,89.3,15428.0
2018-06-21 15:25:00,89.3,89.39,89.27,89.32,4300.0,89.3,89.39,89.27,89.32,4300.0
2018-06-21 15:30:00,89.33,89.36,89.22,89.22,3600.0,89.33,89.36,89.22,89.22,3600.0
2018-06-21 15:35:00,89.2,89.27,89.2,89.26,8177.0,89.2,89.27,89.2,89.26,8177.0
2018-06-21 15:40:00,89.24,89.26,89.16,89.18,8029.0,89.24,89.26,89.16,89.18,8029.0
2018-06-21 15:45:00,89.19,89.31,89.16,89.3,11419.0,89.19,89.31,89.16,89.3,11419.0
2018-06-21 15:50:00,89.28,89.29,89.18,89.18,23525.0,89.28,89.29,89.18,89.18,23525.0
2018-06-21 15:55:00,89.19,89.28,89.18,89.23,64823.0,89.19,89.28,89.18,89.23,64823.0
2018-06-22 09:30:00,89.52,89.7,88.85,88.85,15064.0,89.52,89.7,88.85,88.85,15064.0
2018-06-22 09:35:00,89.0,89.0,88.26,88.65,6311.0,89.0,89.0,88.26,88.65,6311.0
2018-06-22 09:40:00,88.63,88.69,88.32,88.41,3624.0,88.63,88.69,88.32,88.41,3624.0
2018-06-22 09:45:00,88.46,88.49,88.24,88.49,11056.0,88.46,88.49,88.24,88.49,11056.0
2018-06-22 09:50:00,88.5,88.67,88.44,88.64,4200.0,88.5,88.67,88.44,88.64,4200.0
2018-06-22 09:55:00,88.64,88.64,88.51,88.51,5800.0,88.64,88.64,88.51,88.51,5800.0
2018-06-22 10:00:00,88.52,88.72,88.5,88.6,8645.0,88.52,88.72,88.5,88.6,8645.0
2018-06-22 10:05:00,88.63,88.74,88.61,88.61,2338.0,88.63,88.74,88.61,88.61,2338.0
2018-06-22 10:10:00,88.66,88.69,88.54,88.62,2900.0,88.66,88.69,88.54,88.62,2900.0
2018-06-22 10:15:00,88.67,88.74,88.61,88.63,3999.0,88.67,88.74,88.61,88.63,3999.0
2018-06-22 10:20:00,88.6,88.63,88.47,88.47,3154.0,88.6,88.63,88.47,88.47,3154.0
2018-06-22 10:25:00,88.43,88.43,88.2,88.32,4695.0,88.43,88.43,88.2,88.32,4695.0
2018-06-22 10:30:00,88.25,88.31,88.15,88.19,5678.0,88.25,88.31,88.15,88.19,5678.0
2018-06-22 10:35:00,88.2,88.29,88.13,88.19,3825.0,88.2,88.29,88.13,88.19,3825.0
2018-06-22 10:40:00,88.18,88.27,88.17,88.23,3307.0,88.18,88.27,88.17,88.23,3307.0
2018-06-22 10:45:00,88.27,88.32,88.18,88.23,3970.0,88.27,88.32,88.18,88.23,3970.0
2018-06-22 10:50:00,88.21,88.27,88.21,88.25,3627.0,88.21,88.27,88.21,88.25,3627.0
2018-06-22 10:55:00,88.23,88.36,88.23,88.36,2400.0,88.23,88.36,88.23,88.36,2400.0
2018-06-22 11:00:00,88.36,88.41,88.31,88.41,5392.0,88.36,88.41,88.31,88.41,5392.0
2018-06-22 11:05:00,88.41,88.6,88.41,88.56,6405.0,88.41,88.6,88.41,88.56,6405.0
2018-06-22 11:10:00,88.55,88.55,88.4,88.4,2043.0,88.55,88.55,88.4,88.4,2043.0
2018-06-22 11:15:00,88.4,88.41,88.28,88.34,10898.0,88.4,88.41,88.28,88.34,10898.0
2018-06-22 11:20:00,88.39,88.42,88.27,88.27,3400.0,88.39,88.42,88.27,88.27,3400.0
2018-06-22 11:25:00,88.27,88.33,88.23,88.33,2589.0,88.27,88.33,88.23,88.33,2589.0
2018-06-22 11:30:00,88.32,88.32,88.24,88.26,5475.0,88.32,88.32,88.24,88.26,5475.0
2018-06-22 11:35:00,88.25,88.37,88.25,88.32,4100.0,88.25,88.37,88.25,88.32,4100.0
2018-06-22 11:40:00,88.27,88.39,88.27,88.35,2755.0,88.27,88.39,88.27,88.35,2755.0
2018-06-22 11:45:00,88.37,88.38,88.28,88.29,18659.0,88.37,88.38,88.28,88.29,18659.0
2018-06-22 11:50:00,88.28,88.29,88.23,88.27,8364.0,88.28,88.29,88.23,88.27,8364.0
2018-06-22 11:55:00,88.27,88.27,88.15,88.15,8848.0,88.27,88.27,88.15,88.15,8848.0
2018-06-22 12:00:00,88.18,88.18,88.1,88.16,8378.0,88.18,88.18,88.1,88.16,8378.0
2018-06-22 12:05:00,88.15,88.17,88.11,88.13,2300.0,88.15,88.17,88.11,88.13,2300.0
2018-06-22 12:10:00,88.14,88.17,88.11,88.11,7000.0,88.14,88.17,88.11,88.11,7000.0
2018-06-22 12:15:00,88.12,88.15,88.09,88.1,10060.0,88.12,88.15,88.09,88.1,10060.0
2018-06-22 12:20:00,88.09,88.18,88.05,88.18,2830.0,88.09,88.18,88.05,88.18,2830.0
2018-06-22 12:25:00,88.15,88.17,88.09,88.09,2119.0,88.15,88.17,88.09,88.09,2119.0
2018-06-22 12:30:00,88.12,88.19,88.09,88.19,5120.0,88.12,88.19,88.09,88.19,5120.0
2018-06-22 12:35:00,88.23,88.23,88.12,88.13,2272.0,88.23,88.23,88.12,88.13,2272.0
2018-06-22 12:40:00,88.14,88.21,88.12,88.21,2700.0,88.14,88.21,88.12,88.21,2700.0
2018-06-22 12:45:00,88.18,88.25,88.18,88.24,2300.0,88.18,88.25,88.18,88.24,2300.0
2018-06-22 12:50:00,88.24,88.24,88.12,88.15,6852.0,88.24,88.24,88.12,88.15,6852.0
2018-06-22 12:55:00,88.15,88.18,88.13,88.16,3000.0,88.15,88.18,88.13,88.16,3000.0
2018-06-22 13:00:00,88.18,88.19,88.16,88.17,800.0,88.18,88.19,88.16,88.17,800.0
2018-06-22 13:05:00,88.18,88.25,88.18,88.25,1682.0,88.18,88.25,88.18,88.25,1682.0
2018-06-22 13:10:00,88.25,88.38,88.25,88.32,4617.0,88.25,88.38,88.25,88.32,4617.0
2018-06-22 13:15:00,88.35,88.35,88.31,88.31,500.0,88.35,88.35,88.31,88.31,500.0
2018-06-22 13:20:00,88.31,88.38,88.31,88.34,1023.0,88.31,88.38,88.31,88.34,1023.0
2018-06-22 13:25:00,88.35,88.35,88.3,88.31,1900.0,88.35,88.35,88.3,88.31,1900.0
2018-06-22 13:30:00,88.32,88.34,88.3,88.32,3382.0,88.32,88.34,88.3,88.32,3382.0
2018-06-22 13:35:00,88.34,88.34,88.21,88.21,6031.0,88.34,88.34,88.21,88.21,6031.0
2018-06-22 13:40:00,88.23,88.26,88.2,88.24,4023.0,88.23,88.26,88.2,88.24,4023.0
2018-06-22 13:45:00,88.23,88.23,88.15,88.16,3622.0,88.23,88.23,88.15,88.16,3622.0
2018-06-22 13:50:00,88.16,88.25,88.16,88.25,1339.0,88.16,88.25,88.16,88.25,1339.0
2018-06-22 13:55:00,88.25,88.29,88.24,88.25,5643.0,88.25,88.29,88.24,88.25,5643.0
2018-06-22 14:00:00,88.25,88.31,88.23,88.27,5600.0,88.25,88.31,88.23,88.27,5600.0
2018-06-22 14:05:00,88.26,88.28,88.17,88.23,4315.0,88.26,88.28,88.17,88.23,4315.0
2018-06-22 14:10:00,88.24,88.26,88.23,88.26,900.0,88.24,88.26,88.23,88.26,900.0
2018-06-22 14:15:00,88.23,88.26,88.23,88.23,1874.0,88.23,88.26,88.23,88.23,1874.0
2018-06-22 14:20:00,88.23,88.26,88.19,88.19,3693.0,88.23,88.26,88.19,88.19,3693.0
2018-06-22 14:25:00,88.19,88.2,88.13,88.13,3642.0,88.19,88.2,88.13,88.13,3642.0
2018-06-22 14:30:00,88.13,88.13,88.1,88.12,4400.0,88.13,88.13,88.1,88.12,4400.0
2018-06-22 14:35:00,88.13,88.19,88.11,88.18,5000.0,88.13,88.19,88.11,88.18,5000.0
2018-06-22 14:40:00,88.15,88.19,88.15,88.15,6115.0,88.15,88.19,88.15,88.15,6115.0
2018-06-22 14:45:00,88.16,88.26,88.14,88.24,10273.0,88.16,88.26,88.14,88.24,10273.0
2018-06-22 14:50:00,88.25,88.29,88.25,88.28,2468.0,88.25,88.29,88.25,88.28,2468.0
2018-06-22 14:55:00,88.3,88.33,88.28,88.32,3800.0,88.3,88.33,88.28,88.32,3800.0
2018-06-22 15:00:00,88.32,88.36,88.28,88.31,4962.0,88.32,88.36,88.28,88.31,4962.0
2018-06-22 15:05:00,88.3,88.31,88.28,88.3,2200.0,88.3,88.31,88.28,88.3,2200.0
2018-06-22 15:10:00,88.28,88.39,88.27,88.37,3600.0,88.28,88.39,88.27,88.37,3600.0
2018-06-22 15:15:00,88.37,88.44,88.37,88.4,3773.0,88.37,88.44,88.37,88.4,3773.0
2018-06-22 15:20:00,88.39,88.42,88.38,88.42,4833.0,88.39,88.42,88.38,88.42,4833.0
2018-06-22 15:25:00,88.43,88.45,88.4,88.45,2300.0,88.43,88.45,88.4,88.45,2300.0
2018-06-22 15:30:00,88.44,88.44,88.4,88.41,6026.0,88.44,88.44,88.4,88.41,6026.0
2018-06-22 15:35:00,88.41,88.41,88.35,88.36,5968.0,88.41,88.41,88.35,88.36,5968.0
2018-06-22 15:40:00,88.37,88.38,88.3,88.32,9721.0,88.37,88.38,88.3,88.32,9721.0
2018-06-22 15:45:00,88.3,88.4,88.3,88.4,10773.0,88.3,88.4,88.3,88.4,10773.0
2018-06-22 15:50:00,88.39,88.43,88.21,88.21,30991.0,88.39,88.43,88.21,88.21,30991.0
2018-06-22 15:55:00,88.22,88.23,88.09,88.12,66913.0,88.22,88.23,88.09,88.12,66913.0
2018-06-25 09:30:00,87.69,88.09,87.61,87.81,22036.0,87.69,88.09,87.61,87.81,22036.0
2018-06-25 09:35:00,87.66,87.89,87.49,87.62,19366.0,87.66,87.89,87.49,87.62,19366.0
2018-06-25 09:40:00,87.6,87.68,87.46,87.63,11243.0,87.6,87.68,87.46,87.63,11243.0
2018-06-25 09:45:00,87.66,87.66,87.23,87.35,19836.0,87.66,87.66,87.23,87.35,19836.0
2018-06-25 09:50:00,87.35,87.58,87.33,87.48,8200.0,87.35,87.58,87.33,87.48,8200.0
2018-06-25 09:55:00,87.48,87.65,87.46,87.5,10952.0,87.48,87.65,87.46,87.5,10952.0
2018-06-25 10:00:00,87.48,87.57,87.31,87.42,61080.0,87.48,87.57,87.31,87.42,61080.0
2018-06-25 10:05:00,87.32,87.49,87.21,87.4,9618.0,87.32,87.49,87.21,87.4,9618.0
2018-06-25 10:10:00,87.38,87.42,87.27,87.28,12299.0,87.38,87.42,87.27,87.28,12299.0
2018-06-25 10:15:00,87.33,87.35,87.18,87.18,6897.0,87.33,87.35,87.18,87.18,6897.0
2018-06-25 10:20:00,87.15,87.32,87.15,87.32,3300.0,87.15,87.32,87.15,87.32,3300.0
2018-06-25 10:25:00,87.32,87.44,87.31,87.38,5580.0,87.32,87.44,87.31,87.38,5580.0
2018-06-25 10:30:00,87.35,87.41,87.26,87.34,7461.0,87.35,87.41,87.26,87.34,7461.0
2018-06-25 10:35:00,87.32,87.4,87.26,87.26,5800.0,87.32,87.4,87.26,87.26,5800.0
2018-06-25 10:40:00,87.26,87.44,87.26,87.42,5439.0,87.26,87.44,87.26,87.42,5439.0
2018-06-25 10:45:00,87.42,87.5,87.41,87.41,16274.0,87.42,87.5,87.41,87.41,16274.0
2018-06-25 10:50:00,87.42,87.43,87.23,87.25,6187.0,87.42,87.43,87.23,87.25,6187.0
2018-06-25 10:55:00,87.26,87.29,87.07,87.15,6050.0,87.26,87.29,87.07,87.15,6050.0
2018-06-25 11:00:00,87.16,87.19,86.96,86.96,2228.0,87.16,87.19,86.96,86.96,2228.0
2018-06-25 11:05:00,86.92,87.05,86.92,87.01,1800.0,86.92,87.05,86.92,87.01,1800.0
2018-06-25 11:10:00,86.95,87.1,86.95,87.01,3078.0,86.95,87.1,86.95,87.01,3078.0
2018-06-25 11:15:00,86.99,87.02,86.93,87.0,1500.0,86.99,87.02,86.93,87.0,1500.0
2018-06-25 11:20:00,86.91,86.93,86.83,86.83,2599.0,86.91,86.93,86.83,86.83,2599.0
2018-06-25 11:25:00,86.83,86.94,86.79,86.81,4060.0,86.83,86.94,86.79,86.81,4060.0
2018-06-25 11:30:00,86.79,86.79,86.56,86.56,4302.0,86.79,86.79,86.56,86.56,4302.0
2018-06-25 11:35:00,86.58,86.71,86.57,86.63,5598.0,86.58,86.71,86.57,86.63,5598.0
2018-06-25 11:40:00,86.64,86.74,86.62,86.69,7000.0,86.64,86.74,86.62,86.69,7000.0
2018-06-25 11:45:00,86.67,86.73,86.6,86.7,2420.0,86.67,86.73,86.6,86.7,2420.0
2018-06-25 11:50:00,86.7,86.76,86.6,86.6,5475.0,86.7,86.76,86.6,86.6,5475.0
2018-06-25 11:55:00,86.54,86.72,86.54,86.61,1500.0,86.54,86.72,86.54,86.61,1500.0
2018-06-25 12:00:00,86.59,86.64,86.39,86.43,4564.0,86.59,86.64,86.39,86.43,4564.0
2018-06-25 12:05:00,86.4,86.4,86.18,86.18,1800.0,86.4,86.4,86.18,86.18,1800.0
2018-06-25 12:10:00,86.21,86.25,86.09,86.2,5897.0,86.21,86.25,86.09,86.2,5897.0
2018-06-25 12:15:00,86.18,86.21,86.11,86.21,2998.0,86.18,86.21,86.11,86.21,2998.0
2018-06-25 12:20:00,86.19,86.43,86.16,86.43,6452.0,86.19,86.43,86.16,86.43,6452.0
2018-06-25 12:25:00,86.4,86.42,86.26,86.28,7725.0,86.4,86.42,86.26,86.28,7725.0
2018-06-25 12:30:00,86.26,86.4,86.22,86.33,8003.0,86.26,86.4,86.22,86.33,8003.0
2018-06-25 12:35:00,86.31,86.31,86.11,86.25,3212.0,86.31,86.31,86.11,86.25,3212.0
2018-06-25 12:40:00,86.27,86.32,86.21,86.25,6800.0,86.27,86.32,86.21,86.25,6800.0
2018-06-25 12:45:00,86.28,86.28,86.18,86.24,3217.0,86.28,86.28,86.18,86.24,3217.0
2018-06-25 12:50:00,86.16,86.3,86.13,86.26,3400.0,86.16,86.3,86.13,86.26,3400.0
2018-06-25 12:55:00,86.24,86.33,86.24,86.33,7400.0,86.24,86.33,86.24,86.33,7400.0
2018-06-25 13:00:00,86.33,86.35,86.19,86.27,5707.0,86.33,86.35,86.19,86.27,5707.0
2018-06-25 13:05:00,86.28,86.35,86.26,86.34,1000.0,86.28,86.35,86.26,86.34,1000.0
2018-06-25 13:10:00,86.38,86.38,86.18,86.18,4279.0,86.38,86.38,86.18,86.18,4279.0
2018-06-25 13:15:00,86.13,86.25,86.09,86.17,2311.0,86.13,86.25,86.09,86.17,2311.0
2018-06-25 13:20:00,86.14,86.2,86.1,86.17,4700.0,86.14,86.2,86.1,86.17,4700.0
2018-06-25 13:25:00,86.17,86.18,86.13,86.16,3819.0,86.17,86.18,86.13,86.16,3819.0
2018-06-25 13:30:00,86.16,86.38,86.15,86.38,8849.0,86.16,86.38,86.15,86.38,8849.0
2018-06-25 13:35:00,86.37,86.46,86.33,86.46,2137.0,86.37,86.46,86.33,86.46,2137.0
2018-06-25 13:40:00,86.44,86.51,86.43,86.5,4200.0,86.44,86.51,86.43,86.5,4200.0
2018-06-25 13:45:00,86.5,86.55,86.45,86.5,9374.0,86.5,86.55,86.45,86.5,9374.0
2018-06-25 13:50:00,86.58,86.58,86.36,86.37,6594.0,86.58,86.58,86.36,86.37,6594.0
2018-06-25 13:55:00,86.37,86.37,86.27,86.3,4714.0,86.37,86.37,86.27,86.3,4714.0
2018-06-25 14:00:00,86.27,86.31,86.2,86.29,4978.0,86.27,86.31,86.2,86.29,4978.0
2018-06-25 14:05:00,86.28,86.37,86.27,86.32,3300.0,86.28,86.37,86.27,86.32,3300.0
2018-06-25 14:10:00,86.3,86.31,86.24,86.24,1000.0,86.3,86.31,86.24,86.24,1000.0
2018-06-25 14:15:00,86.22,86.28,86.21,86.28,3590.0,86.22,86.28,86.21,86.28,3590.0
2018-06-25 14:20:00,86.28,86.33,86.26,86.28,2620.0,86.28,86.33,86.26,86.28,2620.0
2018-06-25 14:25:00,86.3,86.32,86.25,86.3,6285.0,86.3,86.32,86.25,86.3,6285.0
2018-06-25 14:30:00,86.28,86.28,86.22,86.23,4800.0,86.28,86.28,86.22,86.23,4800.0
2018-06-25 14:35:00,86.23,86.23,86.1,86.13,2703.0,86.23,86.23,86.1,86.13,2703.0
2018-06-25 14:40:00,86.09,86.16,86.03,86.16,2300.0,86.09,86.16,86.03,86.16,2300.0
2018-06-25 14:45:00,86.16,86.16,86.04,86.04,2786.0,86.16,86.16,86.04,86.04,2786.0
2018-06-25 14:50:00,86.01,86.04,85.97,86.01,17736.0,86.01,86.04,85.97,86.01,17736.0
2018-06-25 14:55:00,86.0,86.24,86.0,86.16,5017.0,86.0,86.24,86.0,86.16,5017.0
2018-06-25 15:00:00,86.14,86.18,86.08,86.16,5464.0,86.14,86.18,86.08,86.16,5464.0
2018-06-25 15:05:00,86.17,86.18,86.05,86.05,5865.0,86.17,86.18,86.05,86.05,5865.0
2018-06-25 15:10:00,86.06,86.19,86.05,86.05,16605.0,86.06,86.19,86.05,86.05,16605.0
2018-06-25 15:15:00,86.07,86.14,86.04,86.14,5200.0,86.07,86.14,86.04,86.14,5200.0
2018-06-25 15:20:00,86.17,86.2,86.09,86.1,9048.0,86.17,86.2,86.09,86.1,9048.0
2018-06-25 15:25:00,86.12,86.19,86.12,86.14,4802.0,86.12,86.19,86.12,86.14,4802.0
2018-06-25 15:30:00,86.15,86.25,86.1,86.24,8712.0,86.15,86.25,86.1,86.24,8712.0
2018-06-25 15:35:00,86.26,86.45,86.24,86.43,36082.0,86.26,86.45,86.24,86.43,36082.0
2018-06-25 15:40:00,86.42,86.61,86.4,86.52,16528.0,86.42,86.61,86.4,86.52,16528.0
2018-06-25 15:45:00,86.52,86.52,86.43,86.48,13449.0,86.52,86.52,86.43,86.48,13449.0
2018-06-25 15:50:00,86.46,86.56,86.33,86.53,54462.0,86.46,86.56,86.33,86.53,54462.0
2018-06-25 15:55:00,86.52,86.6,86.51,86.54,86145.0,86.52,86.6,86.51,86.54,86145.0
2018-06-26 09:30:00,86.67,87.12,86.61,86.61,6106.0,86.67,87.12,86.61,86.61,6106.0
2018-06-26 09:35:00,86.58,86.69,86.4,86.5,2300.0,86.58,86.69,86.4,86.5,2300.0
2018-06-26 09:40:00,86.43,86.82,86.4,86.82,5660.0,86.43,86.82,86.4,86.82,5660.0
2018-06-26 09:45:00,86.69,87.16,86.69,87.12,12530.0,86.69,87.16,86.69,87.12,12530.0
2018-06-26 09:50:00,87.14,87.18,86.95,87.0,7800.0,87.14,87.18,86.95,87.0,7800.0
2018-06-26 09:55:00,86.96,87.02,86.75,86.88,2607.0,86.96,87.02,86.75,86.88,2607.0
2018-06-26 10:00:00,86.93,87.07,86.93,87.04,1900.0,86.93,87.07,86.93,87.04,1900.0
2018-06-26 10:05:00,87.09,87.11,86.86,86.86,3800.0,87.09,87.11,86.86,86.86,3800.0
2018-06-26 10:10:00,86.85,86.98,86.79,86.88,11300.0,86.85,86.98,86.79,86.88,11300.0
2018-06-26 10:15:00,86.86,87.2,86.84,87.01,24016.0,86.86,87.2,86.84,87.01,24016.0
2018-06-26 10:20:00,87.0,87.06,86.88,87.0,10000.0,87.0,87.06,86.88,87.0,10000.0
2018-06-26 10:25:00,87.04,87.04,86.87,86.87,12318.0,87.04,87.04,86.87,86.87,12318.0
2018-06-26 10:30:00,86.84,86.98,86.83,86.91,15900.0,86.84,86.98,86.83,86.91,15900.0
2018-06-26 10:35:00,86.96,86.97,86.82,86.96,23201.0,86.96,86.97,86.82,86.96,23201.0
2018-06-26 10:40:00,86.91,87.01,86.8,86.8,11550.0,86.91,87.01,86.8,86.8,11550.0
2018-06-26 10:45:00,86.73,86.79,86.54,86.79,4421.0,86.73,86.79,86.54,86.79,4421.0
2018-06-26 10:50:00,86.75,86.91,86.75,86.9,3000.0,86.75,86.91,86.75,86.9,3000.0
2018-06-26 10:55:00,86.9,86.93,86.78,86.78,1400.0,86.9,86.93,86.78,86.78,1400.0
2018-06-26 11:00:00,86.72,86.87,86.7,86.83,6758.0,86.72,86.87,86.7,86.83,6758.0
2018-06-26 11:05:00,86.83,86.86,86.76,86.76,1497.0,86.83,86.86,86.76,86.76,1497.0
2018-06-26 11:10:00,86.81,86.84,86.78,86.8,7471.0,86.81,86.84,86.78,86.8,7471.0
2018-06-26 11:15:00,86.78,86.83,86.78,86.83,1100.0,86.78,86.83,86.78,86.83,1100.0
2018-06-26 11:20:00,86.82,86.83,86.69,86.77,17830.0,86.82,86.83,86.69,86.77,17830.0
2018-06-26 11:25:00,86.77,86.78,86.67,86.78,2200.0,86.77,86.78,86.67,86.78,2200.0
2018-06-26 11:30:00,86.75,86.8,86.74,86.8,1400.0,86.75,86.8,86.74,86.8,1400.0
2018-06-26 11:35:00,86.82,86.85,86.79,86.83,2800.0,86.82,86.85,86.79,86.83,2800.0
2018-06-26 11:40:00,86.85,86.96,86.82,86.86,9900.0,86.85,86.96,86.82,86.86,9900.0
2018-06-26 11:45:00,86.83,86.91,86.83,86.91,6400.0,86.83,86.91,86.83,86.91,6400.0
2018-06-26 11:50:00,86.91,86.97,86.83,86.91,9276.0,86.91,86.97,86.83,86.91,9276.0
2018-06-26 11:55:00,86.91,87.1,86.91,87.04,8940.0,86.91,87.1,86.91,87.04,8940.0
2018-06-26 12:00:00,87.0,87.1,87.0,87.1,6905.0,87.0,87.1,87.0,87.1,6905.0
2018-06-26 12:05:00,87.1,87.1,87.0,87.03,1700.0,87.1,87.1,87.0,87.03,1700.0
2018-06-26 12:10:00,87.06,87.1,87.06,87.1,1260.0,87.06,87.1,87.06,87.1,1260.0
2018-06-26 12:15:00,87.14,87.14,87.06,87.08,1200.0,87.14,87.14,87.06,87.08,1200.0
2018-06-26 12:20:00,87.08,87.08,86.97,86.97,2884.0,87.08,87.08,86.97,86.97,2884.0
2018-06-26 12:25:00,86.95,87.01,86.95,86.98,2615.0,86.95,87.01,86.95,86.98,2615.0
2018-06-26 12:30:00,87.0,87.09,86.99,87.04,10641.0,87.0,87.09,86.99,87.04,10641.0
2018-06-26 12:35:00,87.06,87.16,87.06,87.12,1700.0,87.06,87.16,87.06,87.12,1700.0
2018-06-26 12:40:00,87.11,87.12,87.01,87.04,8270.0,87.11,87.12,87.01,87.04,8270.0
2018-06-26 12:45:00,87.02,87.05,86.99,86.99,6200.0,87.02,87.05,86.99,86.99,6200.0
2018-06-26 12:50:00,87.02,87.04,86.99,87.02,14097.0,87.02,87.04,86.99,87.02,14097.0
2018-06-26 12:55:00,87.1,87.13,87.03,87.11,4500.0,87.1,87.13,87.03,87.11,4500.0
2018-06-26 13:00:00,87.11,87.11,87.06,87.09,1975.0,87.11,87.11,87.06,87.09,1975.0
2018-06-26 13:05:00,87.12,87.19,87.12,87.17,1400.0,87.12,87.19,87.12,87.17,1400.0
2018-06-26 13:10:00,87.19,87.25,87.14,87.14,4235.0,87.19,87.25,87.14,87.14,4235.0
2018-06-26 13:15:00,87.16,87.19,87.14,87.19,7811.0,87.16,87.19,87.14,87.19,7811.0
2018-06-26 13:20:00,87.2,87.21,87.12,87.13,3645.0,87.2,87.21,87.12,87.13,3645.0
2018-06-26 13:25:00,87.11,87.13,87.06,87.1,1200.0,87.11,87.13,87.06,87.1,1200.0
2018-06-26 13:30:00,87.1,87.13,87.06,87.11,2423.0,87.1,87.13,87.06,87.11,2423.0
2018-06-26 13:35:00,87.15,87.15,87.04,87.04,3797.0,87.15,87.15,87.04,87.04,3797.0
2018-06-26 13:40:00,87.03,87.09,86.99,87.01,11438.0,87.03,87.09,86.99,87.01,11438.0
2018-06-26 13:45:00,86.99,87.05,86.98,87.05,3160.0,86.99,87.05,86.98,87.05,3160.0
2018-06-26 13:50:00,87.02,87.02,86.92,86.92,5800.0,87.02,87.02,86.92,86.92,5800.0
2018-06-26 13:55:00,86.92,86.96,86.91,86.94,4945.0,86.92,86.96,86.91,86.94,4945.0
2018-06-26 14:00:00,86.93,86.93,86.89,86.89,1700.0,86.93,86.93,86.89,86.89,1700.0
2018-06-26 14:05:00,86.89,86.93,86.85,86.89,10322.0,86.89,86.93,86.85,86.89,10322.0
2018-06-26 14:10:00,86.86,86.88,86.79,86.83,2413.0,86.86,86.88,86.79,86.83,2413.0
2018-06-26 14:15:00,86.85,86.91,86.82,86.87,2000.0,86.85,86.91,86.82,86.87,2000.0
2018-06-26 14:20:00,86.9,86.99,86.9,86.93,4900.0,86.9,86.99,86.9,86.93,4900.0
2018-06-26 14:25:00,86.91,86.92,86.87,86.92,3559.0,86.91,86.92,86.87,86.92,3559.0
2018-06-26 14:30:00,86.89,86.91,86.87,86.91,1431.0,86.89,86.91,86.87,86.91,1431.0
2018-06-26 14:35:00,86.9,86.94,86.88,86.89,3600.0,86.9,86.94,86.88,86.89,3600.0
2018-06-26 14:40:00,86.9,86.91,86.86,86.91,7800.0,86.9,86.91,86.86,86.91,7800.0
2018-06-26 14:45:00,86.9,86.92,86.78,86.78,2477.0,86.9,86.92,86.78,86.78,2477.0
2018-06-26 14:50:00,86.8,86.84,86.78,86.82,1700.0,86.8,86.84,86.78,86.82,1700.0
2018-06-26 14:55:00,86.82,86.82,86.75,86.76,1800.0,86.82,86.82,86.75,86.76,1800.0
2018-06-26 15:00:00,86.71,86.74,86.63,86.64,2600.0,86.71,86.74,86.63,86.64,2600.0
2018-06-26 15:05:00,86.64,86.65,86.56,86.62,5079.0,86.64,86.65,86.56,86.62,5079.0
2018-06-26 15:10:00,86.64,86.7,86.62,86.7,2212.0,86.64,86.7,86.62,86.7,2212.0
2018-06-26 15:15:00,86.68,86.69,86.59,86.59,3174.0,86.68,86.69,86.59,86.59,3174.0
2018-06-26 15:20:00,86.59,86.59,86.53,86.58,1900.0,86.59,86.59,86.53,86.58,1900.0
2018-06-26 15:25:00,86.56,86.59,86.51,86.53,7450.0,86.56,86.59,86.51,86.53,7450.0
2018-06-26 15:30:00,86.54,86.71,86.51,86.71,5666.0,86.54,86.71,86.51,86.71,5666.0
2018-06-26 15:35:00,86.71,86.75,86.69,86.73,8124.0,86.71,86.75,86.69,86.73,8124.0
2018-06-26 15:40:00,86.72,86.72,86.68,86.68,4112.0,86.72,86.72,86.68,86.68,4112.0
2018-06-26 15:45:00,86.66,86.67,86.52,86.52,10111.0,86.66,86.67,86.52,86.52,10111.0
2018-06-26 15:50:00,86.5,86.52,86.38,86.4,19372.0,86.5,86.52,86.38,86.4,19372.0
2018-06-26 15:55:00,86.39,86.41,86.31,86.39,66066.0,86.39,86.41,86.31,86.39,66066.0
2018-06-27 09:30:00,86.6,87.44,86.6,87.31,22352.0,86.6,87.44,86.6,87.31,22352.0
2018-06-27 09:35:00,87.26,87.41,87.18,87.33,4877.0,87.26,87.41,87.18,87.33,4877.0
2018-06-27 09:40:00,87.34,87.34,87.12,87.26,2700.0,87.34,87.34,87.12,87.26,2700.0
2018-06-27 09:45:00,87.16,87.16,86.95,87.02,6071.0,87.16,87.16,86.95,87.02,6071.0
2018-06-27 09:50:00,87.02,87.02,86.87,86.87,2100.0,87.02,87.02,86.87,86.87,2100.0
2018-06-27 09:55:00,86.86,86.87,86.74,86.74,3904.0,86.86,86.87,86.74,86.74,3904.0
2018-06-27 10:00:00,86.71,86.73,86.55,86.61,5476.0,86.71,86.73,86.55,86.61,5476.0
2018-06-27 10:05:00,86.63,86.68,86.56,86.58,6955.0,86.63,86.68,86.56,86.58,6955.0
2018-06-27 10:10:00,86.61,86.71,86.57,86.62,5899.0,86.61,86.71,86.57,86.62,5899.0
2018-06-27 10:15:00,86.61,86.61,86.52,86.52,4000.0,86.61,86.61,86.52,86.52,4000.0
2018-06-27 10:20:00,86.47,86.58,86.35,86.56,4441.0,86.47,86.58,86.35,86.56,4441.0
2018-06-27 10:25:00,86.56,86.56,86.38,86.38,3899.0,86.56,86.56,86.38,86.38,3899.0
2018-06-27 10:30:00,86.33,86.46,86.33,86.38,6812.0,86.33,86.46,86.33,86.38,6812.0
2018-06-27 10:35:00,86.35,86.52,86.35,86.48,4850.0,86.35,86.52,86.35,86.48,4850.0
2018-06-27 10:40:00,86.53,86.53,86.37,86.37,3701.0,86.53,86.53,86.37,86.37,3701.0
2018-06-27 10:45:00,86.35,86.4,86.24,86.34,9753.0,86.35,86.4,86.24,86.34,9753.0
2018-06-27 10:50:00,86.33,86.33,86.26,86.26,3300.0,86.33,86.33,86.26,86.26,3300.0
2018-06-27 10:55:00,86.24,86.24,86.03,86.03,7007.0,86.24,86.24,86.03,86.03,7007.0
2018-06-27 11:00:00,86.06,86.18,85.99,86.08,9260.0,86.06,86.18,85.99,86.08,9260.0
2018-06-27 11:05:00,86.09,86.09,85.81,86.09,7142.0,86.09,86.09,85.81,86.09,7142.0
2018-06-27 11:10:00,86.08,86.08,85.89,85.98,7304.0,86.08,86.08,85.89,85.98,7304.0
2018-06-27 11:15:00,86.04,86.14,86.04,86.13,2600.0,86.04,86.14,86.04,86.13,2600.0
2018-06-27 11:20:00,86.12,86.12,85.89,85.89,5700.0,86.12,86.12,85.89,85.89,5700.0
2018-06-27 11:25:00,85.94,85.96,85.71,85.72,4909.0,85.94,85.96,85.71,85.72,4909.0
2018-06-27 11:30:00,85.72,85.85,85.69,85.81,6000.0,85.72,85.85,85.69,85.81,6000.0
2018-06-27 11:35:00,85.82,85.82,85.73,85.74,3437.0,85.82,85.82,85.73,85.74,3437.0
2018-06-27 11:40:00,85.73,85.74,85.65,85.69,4000.0,85.73,85.74,85.65,85.69,4000.0
2018-06-27 11:45:00,85.7,85.88,85.7,85.88,5445.0,85.7,85.88,85.7,85.88,5445.0
2018-06-27 11:50:00,85.85,85.89,85.83,85.89,4965.0,85.85,85.89,85.83,85.89,4965.0
2018-06-27 11:55:00,85.91,85.94,85.79,85.89,6115.0,85.91,85.94,85.79,85.89,6115.0
2018-06-27 12:00:00,85.83,85.84,85.81,85.84,2209.0,85.83,85.84,85.81,85.84,2209.0
2018-06-27 12:05:00,85.85,85.89,85.84,85.84,3100.0,85.85,85.89,85.84,85.84,3100.0
2018-06-27 12:10:00,85.84,85.85,85.76,85.81,2800.0,85.84,85.85,85.76,85.81,2800.0
2018-06-27 12:15:00,85.84,85.88,85.74,85.84,4721.0,85.84,85.88,85.74,85.84,4721.0
2018-06-27 12:20:00,85.82,85.82,85.57,85.62,5700.0,85.82,85.82,85.57,85.62,5700.0
2018-06-27 12:25:00,85.59,85.62,85.55,85.55,4070.0,85.59,85.62,85.55,85.55,4070.0
2018-06-27 12:30:00,85.59,85.59,85.47,85.5,5089.0,85.59,85.59,85.47,85.5,5089.0
2018-06-27 12:35:00,85.48,85.49,85.39,85.48,5700.0,85.48,85.49,85.39,85.48,5700.0
2018-06-27 12:40:00,85.44,85.46,85.38,85.43,18904.0,85.44,85.46,85.38,85.43,18904.0
2018-06-27 12:45:00,85.43,85.57,85.4,85.56,10000.0,85.43,85.57,85.4,85.56,10000.0
2018-06-27 12:50:00,85.55,85.58,85.36,85.36,19135.0,85.55,85.58,85.36,85.36,19135.0
2018-06-27 12:55:00,85.37,85.47,85.35,85.36,11518.0,85.37,85.47,85.35,85.36,11518.0
2018-06-27 13:00:00,85.34,85.45,85.3,85.45,15800.0,85.34,85.45,85.3,85.45,15800.0
2018-06-27 13:05:00,85.45,85.55,85.4,85.45,14028.0,85.45,85.55,85.4,85.45,14028.0
2018-06-27 13:10:00,85.45,85.45,85.34,85.37,5399.0,85.45,85.45,85.34,85.37,5399.0
2018-06-27 13:15:00,85.36,85.36,85.11,85.11,5019.0,85.36,85.36,85.11,85.11,5019.0
2018-06-27 13:20:00,85.14,85.24,85.11,85.24,4900.0,85.14,85.24,85.11,85.24,4900.0
2018-06-27 13:25:00,85.22,85.22,85.12,85.18,10200.0,85.22,85.22,85.12,85.18,10200.0
2018-06-27 13:30:00,85.14,85.21,85.01,85.19,4650.0,85.14,85.21,85.01,85.19,4650.0
2018-06-27 13:35:00,85.21,85.3,85.17,85.26,12777.0,85.21,85.3,85.17,85.26,12777.0
2018-06-27 13:40:00,85.26,85.34,85.25,85.26,5200.0,85.26,85.34,85.25,85.26,5200.0
2018-06-27 13:45:00,85.24,85.3,85.02,85.02,4132.0,85.24,85.3,85.02,85.02,4132.0
2018-06-27 13:50:00,84.96,85.06,84.85,84.99,6751.0,84.96,85.06,84.85,84.99,6751.0
2018-06-27 13:55:00,84.99,85.0,84.83,84.93,5100.0,84.99,85.0,84.83,84.93,5100.0
2018-06-27 14:00:00,84.92,85.01,84.87,84.92,4619.0,84.92,85.01,84.87,84.92,4619.0
2018-06-27 14:05:00,84.92,84.92,84.6,84.63,5796.0,84.92,84.92,84.6,84.63,5796.0
2018-06-27 14:10:00,84.62,84.71,84.62,84.69,10483.0,84.62,84.71,84.62,84.69,10483.0
2018-06-27 14:15:00,84.66,84.71,84.55,84.69,5300.0,84.66,84.71,84.55,84.69,5300.0
2018-06-27 14:20:00,84.69,84.81,84.69,84.73,5671.0,84.69,84.81,84.69,84.73,5671.0
2018-06-27 14:25:00,84.75,84.89,84.73,84.83,11800.0,84.75,84.89,84.73,84.83,11800.0
2018-06-27 14:30:00,84.8,84.95,84.76,84.9,4700.0,84.8,84.95,84.76,84.9,4700.0
2018-06-27 14:35:00,84.92,85.06,84.92,85.06,6300.0,84.92,85.06,84.92,85.06,6300.0
2018-06-27 14:40:00,85.09,85.12,84.98,84.99,4107.0,85.09,85.12,84.98,84.99,4107.0
2018-06-27 14:45:00,84.97,85.07,84.93,84.95,6694.0,84.97,85.07,84.93,84.95,6694.0
2018-06-27 14:50:00,84.95,84.95,84.77,84.79,5100.0,84.95,84.95,84.77,84.79,5100.0
2018-06-27 14:55:00,84.79,84.82,84.74,84.8,5788.0,84.79,84.82,84.74,84.8,5788.0
2018-06-27 15:00:00,84.79,84.83,84.72,84.78,12890.0,84.79,84.83,84.72,84.78,12890.0
2018-06-27 15:05:00,84.82,84.82,84.65,84.65,8814.0,84.82,84.82,84.65,84.65,8814.0
2018-06-27 15:10:00,84.63,84.71,84.52,84.59,19110.0,84.63,84.71,84.52,84.59,19110.0
2018-06-27 15:15:00,84.61,84.77,84.56,84.75,19113.0,84.61,84.77,84.56,84.75,19113.0
2018-06-27 15:20:00,84.76,84.8,84.59,84.78,35897.0,84.76,84.8,84.59,84.78,35897.0
2018-06-27 15:25:00,84.78,85.01,84.72,85.0,41488.0,84.78,85.01,84.72,85.0,41488.0
2018-06-27 15:30:00,84.99,85.09,84.98,85.01,10827.0,84.99,85.09,84.98,85.01,10827.0
2018-06-27 15:35:00,84.99,85.08,84.95,84.96,14014.0,84.99,85.08,84.95,84.96,14014.0
2018-06-27 15:40:00,84.95,85.09,84.94,85.01,10700.0,84.95,85.09,84.94,85.01,10700.0
2018-06-27 15:45:00,84.99,85.0,84.8,84.8,26244.0,84.99,85.0,84.8,84.8,26244.0
2018-06-27 15:50:00,84.8,84.85,84.45,84.84,102694.0,84.8,84.85,84.45,84.84,102694.0
2018-06-27 15:55:00,84.84,84.92,84.54,84.58,76776.0,84.84,84.92,84.54,84.58,76776.0
2018-06-28 09:30:00,84.56,84.9,84.48,84.7,14176.0,84.56,84.9,84.48,84.7,14176.0
2018-06-28 09:35:00,84.71,85.26,84.7,85.03,3300.0,84.71,85.26,84.7,85.03,3300.0
2018-06-28 09:40:00,84.98,85.1,84.95,84.99,5322.0,84.98,85.1,84.95,84.99,5322.0
2018-06-28 09:45:00,84.98,85.05,84.55,84.56,3700.0,84.98,85.05,84.55,84.56,3700.0
2018-06-28 09:50:00,84.59,85.07,84.57,85.07,5660.0,84.59,85.07,84.57,85.07,5660.0
2018-06-28 09:55:00,85.08,85.08,84.67,84.81,7515.0,85.08,85.08,84.67,84.81,7515.0
2018-06-28 10:00:00,84.78,84.78,84.48,84.48,4275.0,84.78,84.78,84.48,84.48,4275.0
2018-06-28 10:05:00,84.49,84.9,84.49,84.68,8560.0,84.49,84.9,84.49,84.68,8560.0
2018-06-28 10:10:00,84.72,84.72,84.55,84.66,4584.0,84.72,84.72,84.55,84.66,4584.0
2018-06-28 10:15:00,84.62,84.73,84.56,84.57,8450.0,84.62,84.73,84.56,84.57,8450.0
2018-06-28 10:20:00,84.52,84.57,84.42,84.54,8105.0,84.52,84.57,84.42,84.54,8105.0
2018-06-28 10:25:00,84.56,84.7,84.38,84.46,6001.0,84.56,84.7,84.38,84.46,6001.0
2018-06-28 10:30:00,84.42,84.46,84.24,84.31,8613.0,84.42,84.46,84.24,84.31,8613.0
2018-06-28 10:35:00,84.31,84.33,84.1,84.31,11350.0,84.31,84.33,84.1,84.31,11350.0
2018-06-28 10:40:00,84.33,84.54,84.21,84.54,5336.0,84.33,84.54,84.21,84.54,5336.0
2018-06-28 10:45:00,84.53,84.53,84.37,84.41,6495.0,84.53,84.53,84.37,84.41,6495.0
2018-06-28 10:50:00,84.37,84.5,84.27,84.34,13607.0,84.37,84.5,84.27,84.34,13607.0
2018-06-28 10:55:00,84.33,84.59,84.26,84.52,13216.0,84.33,84.59,84.26,84.52,13216.0
2018-06-28 11:00:00,84.55,84.59,84.46,84.56,5008.0,84.55,84.59,84.46,84.56,5008.0
2018-06-28 11:05:00,84.59,84.59,84.48,84.55,6421.0,84.59,84.59,84.48,84.55,6421.0
2018-06-28 11:10:00,84.52,84.52,84.27,84.34,7714.0,84.52,84.52,84.27,84.34,7714.0
2018-06-28 11:15:00,84.34,84.41,84.29,84.4,5400.0,84.34,84.41,84.29,84.4,5400.0
2018-06-28 11:20:00,84.43,84.44,84.33,84.4,6896.0,84.43,84.44,84.33,84.4,6896.0
2018-06-28 11:25:00,84.42,84.5,84.4,84.42,8127.0,84.42,84.5,84.4,84.42,8127.0
2018-06-28 11:30:00,84.4,84.45,84.31,84.38,6593.0,84.4,84.45,84.31,84.38,6593.0
2018-06-28 11:35:00,84.36,84.44,84.31,84.44,5206.0,84.36,84.44,84.31,84.44,5206.0
2018-06-28 11:40:00,84.4,84.4,84.3,84.31,4700.0,84.4,84.4,84.3,84.31,4700.0
2018-06-28 11:45:00,84.32,84.33,84.22,84.27,3499.0,84.32,84.33,84.22,84.27,3499.0
2018-06-28 11:50:00,84.28,84.34,84.27,84.3,4051.0,84.28,84.34,84.27,84.3,4051.0
2018-06-28 11:55:00,84.27,84.45,84.27,84.41,4300.0,84.27,84.45,84.27,84.41,4300.0
2018-06-28 12:00:00,84.45,84.48,84.38,84.43,3415.0,84.45,84.48,84.38,84.43,3415.0
2018-06-28 12:05:00,84.49,84.5,84.31,84.31,2450.0,84.49,84.5,84.31,84.31,2450.0
2018-06-28 12:10:00,84.34,84.35,84.31,84.33,1900.0,84.34,84.35,84.31,84.33,1900.0
2018-06-28 12:15:00,84.35,84.44,84.28,84.28,4000.0,84.35,84.44,84.28,84.28,4000.0
2018-06-28 12:20:00,84.3,84.32,84.16,84.2,5288.0,84.3,84.32,84.16,84.2,5288.0
2018-06-28 12:25:00,84.18,84.18,84.05,84.1,3876.0,84.18,84.18,84.05,84.1,3876.0
2018-06-28 12:30:00,84.07,84.09,84.01,84.09,4500.0,84.07,84.09,84.01,84.09,4500.0
2018-06-28 12:35:00,84.09,84.24,84.09,84.21,2600.0,84.09,84.24,84.09,84.21,2600.0
2018-06-28 12:40:00,84.23,84.23,84.11,84.15,2601.0,84.23,84.23,84.11,84.15,2601.0
2018-06-28 12:45:00,84.14,84.17,84.09,84.17,5970.0,84.14,84.17,84.09,84.17,5970.0
2018-06-28 12:50:00,84.22,84.33,84.22,84.25,3753.0,84.22,84.33,84.22,84.25,3753.0
2018-06-28 12:55:00,84.28,84.38,84.25,84.34,4000.0,84.28,84.38,84.25,84.34,4000.0
2018-06-28 13:00:00,84.38,84.42,84.36,84.41,1304.0,84.38,84.42,84.36,84.41,1304.0
2018-06-28 13:05:00,84.45,84.48,84.42,84.44,1900.0,84.45,84.48,84.42,84.44,1900.0
2018-06-28 13:10:00,84.5,84.6,84.5,84.53,2785.0,84.5,84.6,84.5,84.53,2785.0
2018-06-28 13:15:00,84.54,84.56,84.48,84.48,6034.0,84.54,84.56,84.48,84.48,6034.0
2018-06-28 13:20:00,84.48,84.59,84.48,84.56,2518.0,84.48,84.59,84.48,84.56,2518.0
2018-06-28 13:25:00,84.56,84.64,84.55,84.64,2429.0,84.56,84.64,84.55,84.64,2429.0
2018-06-28 13:30:00,84.63,84.74,84.63,84.7,5932.0,84.63,84.74,84.63,84.7,5932.0
2018-06-28 13:35:00,84.68,84.76,84.64,84.64,4700.0,84.68,84.76,84.64,84.64,4700.0
2018-06-28 13:40:00,84.67,84.77,84.66,84.7,4556.0,84.67,84.77,84.66,84.7,4556.0
2018-06-28 13:45:00,84.7,84.72,84.67,84.69,2900.0,84.7,84.72,84.67,84.69,2900.0
2018-06-28 13:50:00,84.67,84.72,84.67,84.7,3600.0,84.67,84.72,84.67,84.7,3600.0
2018-06-28 13:55:00,84.69,84.75,84.68,84.72,5059.0,84.69,84.75,84.68,84.72,5059.0
2018-06-28 14:00:00,84.74,84.82,84.7,84.82,6318.0,84.74,84.82,84.7,84.82,6318.0
2018-06-28 14:05:00,84.82,84.83,84.74,84.74,4314.0,84.82,84.83,84.74,84.74,4314.0
2018-06-28 14:10:00,84.77,84.77,84.64,84.64,6682.0,84.77,84.77,84.64,84.64,6682.0
2018-06-28 14:15:00,84.66,84.67,84.6,84.67,6971.0,84.66,84.67,84.6,84.67,6971.0
2018-06-28 14:20:00,84.69,84.9,84.69,84.87,4500.0,84.69,84.9,84.69,84.87,4500.0
2018-06-28 14:25:00,84.89,84.96,84.89,84.96,3700.0,84.89,84.96,84.89,84.96,3700.0
2018-06-28 14:30:00,84.99,85.01,84.9,84.9,6000.0,84.99,85.01,84.9,84.9,6000.0
2018-06-28 14:35:00,84.91,84.95,84.89,84.94,6200.0,84.91,84.95,84.89,84.94,6200.0
2018-06-28 14:40:00,84.95,84.99,84.92,84.92,3729.0,84.95,84.99,84.92,84.92,3729.0
2018-06-28 14:45:00,84.92,84.98,84.87,84.91,8277.0,84.92,84.98,84.87,84.91,8277.0
2018-06-28 14:50:00,84.9,85.06,84.9,85.06,2642.0,84.9,85.06,84.9,85.06,2642.0
2018-06-28 14:55:00,85.07,85.12,85.04,85.12,2666.0,85.07,85.12,85.04,85.12,2666.0
2018-06-28 15:00:00,85.16,85.16,85.06,85.06,4684.0,85.16,85.16,85.06,85.06,4684.0
2018-06-28 15:05:00,85.07,85.08,84.95,85.02,6922.0,85.07,85.08,84.95,85.02,6922.0
2018-06-28 15:10:00,85.05,85.14,85.05,85.14,3100.0,85.05,85.14,85.05,85.14,3100.0
2018-06-28 15:15:00,85.17,85.17,85.12,85.15,3428.0,85.17,85.17,85.12,85.15,3428.0
2018-06-28 15:20:00,85.18,85.24,85.17,85.18,5917.0,85.18,85.24,85.17,85.18,5917.0
2018-06-28 15:25:00,85.19,85.2,85.08,85.08,4853.0,85.19,85.2,85.08,85.08,4853.0
2018-06-28 15:30:00,85.09,85.15,85.06,85.13,4800.0,85.09,85.15,85.06,85.13,4800.0
2018-06-28 15:35:00,85.14,85.19,85.09,85.09,6800.0,85.14,85.19,85.09,85.09,6800.0
2018-06-28 15:40:00,85.1,85.11,84.99,84.99,7966.0,85.1,85.11,84.99,84.99,7966.0
2018-06-28 15:45:00,85.0,85.06,84.97,85.02,11453.0,85.0,85.06,84.97,85.02,11453.0
2018-06-28 15:50:00,85.03,85.04,84.89,84.92,19522.0,85.03,85.04,84.89,84.92,19522.0
2018-06-28 15:55:00,84.94,85.0,84.91,84.99,36919.0,84.94,85.0,84.91,84.99,36919.0
2018-06-29 09:30:00,85.27,85.74,85.15,85.74,8597.0,85.27,85.74,85.15,85.74,8597.0
2018-06-29 09:35:00,85.54,85.58,85.38,85.48,900.0,85.54,85.58,85.38,85.48,900.0
2018-06-29 09:40:00,85.37,85.73,85.37,85.6,5843.0,85.37,85.73,85.37,85.6,5843.0
2018-06-29 09:45:00,85.71,85.78,85.47,85.52,4048.0,85.71,85.78,85.47,85.52,4048.0
2018-06-29 09:50:00,85.49,85.49,85.27,85.4,4821.0,85.49,85.49,85.27,85.4,4821.0
2018-06-29 09:55:00,85.41,85.67,85.38,85.67,7606.0,85.41,85.67,85.38,85.67,7606.0
2018-06-29 10:00:00,85.73,85.94,85.68,85.91,9073.0,85.73,85.94,85.68,85.91,9073.0
2018-06-29 10:05:00,85.89,85.91,85.64,85.66,6190.0,85.89,85.91,85.64,85.66,6190.0
2018-06-29 10:10:00,85.68,85.68,85.52,85.55,11413.0,85.68,85.68,85.52,85.55,11413.0
2018-06-29 10:15:00,85.54,85.76,85.38,85.73,20700.0,85.54,85.76,85.38,85.73,20700.0
2018-06-29 10:20:00,85.76,85.89,85.76,85.85,9600.0,85.76,85.89,85.76,85.85,9600.0
2018-06-29 10:25:00,85.83,85.86,85.67,85.79,3700.0,85.83,85.86,85.67,85.79,3700.0
2018-06-29 10:30:00,85.8,86.0,85.73,85.95,7396.0,85.8,86.0,85.73,85.95,7396.0
2018-06-29 10:35:00,86.0,86.03,85.81,85.87,6453.0,86.0,86.03,85.81,85.87,6453.0
2018-06-29 10:40:00,85.86,86.0,85.86,85.93,9668.0,85.86,86.0,85.86,85.93,9668.0
2018-06-29 10:45:00,85.97,86.04,85.89,85.96,8049.0,85.97,86.04,85.89,85.96,8049.0
2018-06-29 10:50:00,85.97,86.03,85.93,86.01,5015.0,85.97,86.03,85.93,86.01,5015.0
2018-06-29 10:55:00,86.03,86.13,85.99,86.01,8100.0,86.03,86.13,85.99,86.01,8100.0
2018-06-29 11:00:00,85.98,86.0,85.78,85.85,6326.0,85.98,86.0,85.78,85.85,6326.0
2018-06-29 11:05:00,85.87,85.87,85.81,85.83,3400.0,85.87,85.87,85.81,85.83,3400.0
2018-06-29 11:10:00,85.84,85.84,85.71,85.75,7836.0,85.84,85.84,85.71,85.75,7836.0
2018-06-29 11:15:00,85.73,85.84,85.73,85.84,23345.0,85.73,85.84,85.73,85.84,23345.0
2018-06-29 11:20:00,85.82,86.0,85.81,85.97,26336.0,85.82,86.0,85.81,85.97,26336.0
2018-06-29 11:25:00,85.99,86.03,85.77,85.77,7671.0,85.99,86.03,85.77,85.77,7671.0
2018-06-29 11:30:00,85.8,85.9,85.8,85.82,30709.0,85.8,85.9,85.8,85.82,30709.0
2018-06-29 11:35:00,85.86,85.87,85.75,85.79,6600.0,85.86,85.87,85.75,85.79,6600.0
2018-06-29 11:40:00,85.78,85.79,85.75,85.76,9546.0,85.78,85.79,85.75,85.76,9546.0
2018-06-29 11:45:00,85.74,85.81,85.71,85.76,9207.0,85.74,85.81,85.71,85.76,9207.0
2018-06-29 11:50:00,85.76,85.81,85.74,85.76,7106.0,85.76,85.81,85.74,85.76,7106.0
2018-06-29 11:55:00,85.73,85.77,85.62,85.68,7950.0,85.73,85.77,85.62,85.68,7950.0
2018-06-29 12:00:00,85.67,85.8,85.67,85.77,9900.0,85.67,85.8,85.67,85.77,9900.0
2018-06-29 12:05:00,85.78,85.85,85.76,85.83,18300.0,85.78,85.85,85.76,85.83,18300.0
2018-06-29 12:10:00,85.84,85.86,85.8,85.82,3250.0,85.84,85.86,85.8,85.82,3250.0
2018-06-29 12:15:00,85.84,85.89,85.84,85.89,3000.0,85.84,85.89,85.84,85.89,3000.0
2018-06-29 12:20:00,85.88,85.9,85.87,85.88,22200.0,85.88,85.9,85.87,85.88,22200.0
2018-06-29 12:25:00,85.89,85.9,85.78,85.81,4300.0,85.89,85.9,85.78,85.81,4300.0
2018-06-29 12:30:00,85.83,85.83,85.72,85.74,3700.0,85.83,85.83,85.72,85.74,3700.0
2018-06-29 12:35:00,85.74,85.81,85.73,85.8,6170.0,85.74,85.81,85.73,85.8,6170.0
2018-06-29 12:40:00,85.82,85.84,85.8,85.81,4700.0,85.82,85.84,85.8,85.81,4700.0
2018-06-29 12:45:00,85.79,85.8,85.75,85.75,3200.0,85.79,85.8,85.75,85.75,3200.0
2018-06-29 12:50:00,85.74,85.77,85.68,85.72,31438.0,85.74,85.77,85.68,85.72,31438.0
2018-06-29 12:55:00,85.73,85.77,85.69,85.76,12267.0,85.73,85.77,85.69,85.76,12267.0
2018-06-29 13:00:00,85.76,85.81,85.75,85.81,4365.0,85.76,85.81,85.75,85.81,4365.0
2018-06-29 13:05:00,85.82,85.96,85.8,85.94,4600.0,85.82,85.96,85.8,85.94,4600.0
2018-06-29 13:10:00,85.93,86.03,85.92,85.94,9347.0,85.93,86.03,85.92,85.94,9347.0
2018-06-29 13:15:00,85.96,86.0,85.95,85.98,2952.0,85.96,86.0,85.95,85.98,2952.0
2018-06-29 13:20:00,85.98,86.02,85.93,85.99,8637.0,85.98,86.02,85.93,85.99,8637.0
2018-06-29 13:25:00,86.0,86.02,85.99,86.02,2060.0,86.0,86.02,85.99,86.02,2060.0
2018-06-29 13:30:00,86.0,86.05,85.99,86.02,5019.0,86.0,86.05,85.99,86.02,5019.0
2018-06-29 13:35:00,86.02,86.05,85.96,85.99,5563.0,86.02,86.05,85.96,85.99,5563.0
2018-06-29 13:40:00,86.0,86.12,86.0,86.08,5489.0,86.0,86.12,86.0,86.08,5489.0
2018-06-29 13:45:00,86.07,86.07,86.02,86.06,1900.0,86.07,86.07,86.02,86.06,1900.0
2018-06-29 13:50:00,86.05,86.08,86.04,86.07,3081.0,86.05,86.08,86.04,86.07,3081.0
2018-06-29 13:55:00,86.07,86.08,86.02,86.07,5032.0,86.07,86.08,86.02,86.07,5032.0
2018-06-29 14:00:00,86.09,86.11,85.97,85.98,5561.0,86.09,86.11,85.97,85.98,5561.0
2018-06-29 14:05:00,86.0,86.04,85.87,85.97,4470.0,86.0,86.04,85.87,85.97,4470.0
2018-06-29 14:10:00,85.97,86.01,85.9,85.9,2900.0,85.97,86.01,85.9,85.9,2900.0
2018-06-29 14:15:00,85.89,85.95,85.83,85.91,2700.0,85.89,85.95,85.83,85.91,2700.0
2018-06-29 14:20:00,85.9,85.93,85.84,85.89,3000.0,85.9,85.93,85.84,85.89,3000.0
2018-06-29 14:25:00,85.89,85.91,85.84,85.89,3700.0,85.89,85.91,85.84,85.89,3700.0
2018-06-29 14:30:00,85.85,85.88,85.83,85.86,2720.0,85.85,85.88,85.83,85.86,2720.0
2018-06-29 14:35:00,85.84,85.86,85.78,85.79,6149.0,85.84,85.86,85.78,85.79,6149.0
2018-06-29 14:40:00,85.82,85.82,85.76,85.76,5674.0,85.82,85.82,85.76,85.76,5674.0
2018-06-29 14:45:00,85.76,85.83,85.75,85.83,6678.0,85.76,85.83,85.75,85.83,6678.0
2018-06-29 14:50:00,85.81,85.87,85.78,85.87,5300.0,85.81,85.87,85.78,85.87,5300.0
2018-06-29 14:55:00,85.85,85.93,85.84,85.92,3932.0,85.85,85.93,85.84,85.92,3932.0
2018-06-29 15:00:00,85.93,85.98,85.93,85.94,6404.0,85.93,85.98,85.93,85.94,6404.0
2018-06-29 15:05:00,85.94,85.94,85.81,85.84,8957.0,85.94,85.94,85.81,85.84,8957.0
2018-06-29 15:10:00,85.85,85.89,85.75,85.84,10298.0,85.85,85.89,85.75,85.84,10298.0
2018-06-29 15:15:00,85.83,85.88,85.82,85.86,3600.0,85.83,85.88,85.82,85.86,3600.0
2018-06-29 15:20:00,85.84,85.86,85.78,85.86,6438.0,85.84,85.86,85.78,85.86,6438.0
2018-06-29 15:25:00,85.86,85.98,85.86,85.93,35178.0,85.86,85.98,85.86,85.93,35178.0
2018-06-29 15:30:00,85.92,85.93,85.77,85.82,8376.0,85.92,85.93,85.77,85.82,8376.0
2018-06-29 15:35:00,85.8,85.83,85.78,85.81,4700.0,85.8,85.83,85.78,85.81,4700.0
2018-06-29 15:40:00,85.82,85.86,85.78,85.85,7700.0,85.82,85.86,85.78,85.85,7700.0
2018-06-29 15:45:00,85.83,85.94,85.82,85.9,13776.0,85.83,85.94,85.82,85.9,13776.0
2018-06-29 15:50:00,85.88,85.88,85.61,85.66,48902.0,85.88,85.88,85.61,85.66,48902.0
2018-06-29 15:55:00,85.67,85.73,85.59,85.59,143485.0,85.67,85.73,85.59,85.59,143485.0
2018-07-02 09:30:00,85.13,85.48,84.75,85.4,11412.0,85.13,85.48,84.75,85.4,11412.0
2018-07-02 09:35:00,85.3,85.66,85.11,85.54,17488.0,85.3,85.66,85.11,85.54,17488.0
2018-07-02 09:40:00,85.55,85.7,85.39,85.42,7298.0,85.55,85.7,85.39,85.42,7298.0
2018-07-02 09:45:00,85.36,85.6,85.17,85.56,7200.0,85.36,85.6,85.17,85.56,7200.0
2018-07-02 09:50:00,85.53,85.59,85.4,85.53,7689.0,85.53,85.59,85.4,85.53,7689.0
2018-07-02 09:55:00,85.54,85.73,85.42,85.73,6944.0,85.54,85.73,85.42,85.73,6944.0
2018-07-02 10:00:00,85.62,85.79,85.62,85.79,6791.0,85.62,85.79,85.62,85.79,6791.0
2018-07-02 10:05:00,85.79,85.79,85.59,85.59,5659.0,85.79,85.79,85.59,85.59,5659.0
2018-07-02 10:10:00,85.62,85.73,85.57,85.63,4876.0,85.62,85.73,85.57,85.63,4876.0
2018-07-02 10:15:00,85.61,85.72,85.58,85.69,2800.0,85.61,85.72,85.58,85.69,2800.0
2018-07-02 10:20:00,85.67,85.67,85.5,85.58,4900.0,85.67,85.67,85.5,85.58,4900.0
2018-07-02 10:25:00,85.66,85.72,85.59,85.72,4400.0,85.66,85.72,85.59,85.72,4400.0
2018-07-02 10:30:00,85.74,85.81,85.55,85.66,8547.0,85.74,85.81,85.55,85.66,8547.0
2018-07-02 10:35:00,85.65,85.69,85.49,85.63,8085.0,85.65,85.69,85.49,85.63,8085.0
2018-07-02 10:40:00,85.64,85.82,85.61,85.78,4500.0,85.64,85.82,85.61,85.78,4500.0
2018-07-02 10:45:00,85.81,85.84,85.64,85.64,4200.0,85.81,85.84,85.64,85.64,4200.0
2018-07-02 10:50:00,85.62,85.65,85.57,85.62,4311.0,85.62,85.65,85.57,85.62,4311.0
2018-07-02 10:55:00,85.6,85.6,85.49,85.49,2900.0,85.6,85.6,85.49,85.49,2900.0
2018-07-02 11:00:00,85.53,85.69,85.51,85.51,6377.0,85.53,85.69,85.51,85.51,6377.0
2018-07-02 11:05:00,85.5,85.57,85.42,85.55,5800.0,85.5,85.57,85.42,85.55,5800.0
2018-07-02 11:10:00,85.55,85.56,85.37,85.51,7100.0,85.55,85.56,85.37,85.51,7100.0
2018-07-02 11:15:00,85.49,85.49,85.35,85.35,3500.0,85.49,85.49,85.35,85.35,3500.0
2018-07-02 11:20:00,85.31,85.43,85.31,85.38,3401.0,85.31,85.43,85.31,85.38,3401.0
2018-07-02 11:25:00,85.37,85.77,85.37,85.61,11247.0,85.37,85.77,85.37,85.61,11247.0
2018-07-02 11:30:00,85.58,85.58,85.44,85.47,3409.0,85.58,85.58,85.44,85.47,3409.0
2018-07-02 11:35:00,85.43,85.43,85.34,85.37,4551.0,85.43,85.43,85.34,85.37,4551.0
2018-07-02 11:40:00,85.35,85.36,85.23,85.29,3611.0,85.35,85.36,85.23,85.29,3611.0
2018-07-02 11:45:00,85.29,85.34,85.28,85.32,3405.0,85.29,85.34,85.28,85.32,3405.0
2018-07-02 11:50:00,85.29,85.5,85.29,85.42,6150.0,85.29,85.5,85.29,85.42,6150.0
2018-07-02 11:55:00,85.49,85.52,85.39,85.39,4142.0,85.49,85.52,85.39,85.39,4142.0
2018-07-02 12:00:00,85.37,85.37,85.24,85.28,1811.0,85.37,85.37,85.24,85.28,1811.0
2018-07-02 12:05:00,85.27,85.28,85.21,85.24,1797.0,85.27,85.28,85.21,85.24,1797.0
2018-07-02 12:10:00,85.25,85.26,85.17,85.23,2600.0,85.25,85.26,85.17,85.23,2600.0
2018-07-02 12:15:00,85.2,85.24,85.16,85.2,2200.0,85.2,85.24,85.16,85.2,2200.0
2018-07-02 12:20:00,85.18,85.26,85.18,85.26,2135.0,85.18,85.26,85.18,85.26,2135.0
2018-07-02 12:25:00,85.25,85.33,85.21,85.22,3100.0,85.25,85.33,85.21,85.22,3100.0
2018-07-02 12:30:00,85.24,85.34,85.24,85.3,3659.0,85.24,85.34,85.24,85.3,3659.0
2018-07-02 12:35:00,85.29,85.42,85.26,85.38,16654.0,85.29,85.42,85.26,85.38,16654.0
2018-07-02 12:40:00,85.38,85.4,85.28,85.28,4149.0,85.38,85.4,85.28,85.28,4149.0
2018-07-02 12:45:00,85.32,85.48,85.32,85.46,2830.0,85.32,85.48,85.32,85.46,2830.0
2018-07-02 12:50:00,85.46,85.47,85.33,85.43,7456.0,85.46,85.47,85.33,85.43,7456.0
2018-07-02 12:55:00,85.42,85.44,85.36,85.36,2100.0,85.42,85.44,85.36,85.36,2100.0
2018-07-02 13:00:00,85.38,85.42,85.26,85.33,4359.0,85.38,85.42,85.26,85.33,4359.0
2018-07-02 13:05:00,85.34,85.37,85.29,85.3,2700.0,85.34,85.37,85.29,85.3,2700.0
2018-07-02 13:10:00,85.27,85.36,85.23,85.34,2400.0,85.27,85.36,85.23,85.34,2400.0
2018-07-02 13:15:00,85.3,85.39,85.24,85.33,2200.0,85.3,85.39,85.24,85.33,2200.0
2018-07-02 13:20:00,85.35,85.41,85.34,85.4,3307.0,85.35,85.41,85.34,85.4,3307.0
2018-07-02 13:25:00,85.44,85.45,85.31,85.37,2203.0,85.44,85.45,85.31,85.37,2203.0
2018-07-02 13:30:00,85.33,85.4,85.29,85.37,3014.0,85.33,85.4,85.29,85.37,3014.0
2018-07-02 13:35:00,85.42,85.47,85.41,85.47,1100.0,85.42,85.47,85.41,85.47,1100.0
2018-07-02 13:40:00,85.44,85.58,85.43,85.58,2338.0,85.44,85.58,85.43,85.58,2338.0
2018-07-02 13:45:00,85.57,85.73,85.54,85.68,4800.0,85.57,85.73,85.54,85.68,4800.0
2018-07-02 13:50:00,85.68,85.83,85.68,85.81,4901.0,85.68,85.83,85.68,85.81,4901.0
2018-07-02 13:55:00,85.82,85.92,85.8,85.91,3817.0,85.82,85.92,85.8,85.91,3817.0
2018-07-02 14:00:00,85.91,85.91,85.83,85.9,3447.0,85.91,85.91,85.83,85.9,3447.0
2018-07-02 14:05:00,85.92,86.0,85.91,85.94,3812.0,85.92,86.0,85.91,85.94,3812.0
2018-07-02 14:10:00,85.92,85.95,85.87,85.89,4271.0,85.92,85.95,85.87,85.89,4271.0
2018-07-02 14:15:00,85.92,86.04,85.9,86.02,3001.0,85.92,86.04,85.9,86.02,3001.0
2018-07-02 14:20:00,86.03,86.08,85.94,86.08,4839.0,86.03,86.08,85.94,86.08,4839.0
2018-07-02 14:25:00,86.08,86.13,86.02,86.08,4200.0,86.08,86.13,86.02,86.08,4200.0
2018-07-02 14:30:00,86.12,86.21,86.11,86.12,3042.0,86.12,86.21,86.11,86.12,3042.0
2018-07-02 14:35:00,86.09,86.12,86.06,86.07,3919.0,86.09,86.12,86.06,86.07,3919.0
2018-07-02 14:40:00,86.07,86.07,85.95,85.99,5932.0,86.07,86.07,85.95,85.99,5932.0
2018-07-02 14:45:00,85.94,85.95,85.84,85.85,3455.0,85.94,85.95,85.84,85.85,3455.0
2018-07-02 14:50:00,85.85,85.88,85.79,85.82,1920.0,85.85,85.88,85.79,85.82,1920.0
2018-07-02 14:55:00,85.78,85.78,85.69,85.7,4159.0,85.78,85.78,85.69,85.7,4159.0
2018-07-02 15:00:00,85.73,85.78,85.68,85.69,4561.0,85.73,85.78,85.68,85.69,4561.0
2018-07-02 15:05:00,85.69,85.75,85.69,85.75,5265.0,85.69,85.75,85.69,85.75,5265.0
2018-07-02 15:10:00,85.78,86.05,85.78,85.97,6907.0,85.78,86.05,85.78,85.97,6907.0
2018-07-02 15:15:00,86.0,86.11,86.0,86.05,16836.0,86.0,86.11,86.0,86.05,16836.0
2018-07-02 15:20:00,86.07,86.1,86.02,86.08,4211.0,86.07,86.1,86.02,86.08,4211.0
2018-07-02 15:25:00,86.09,86.13,86.01,86.11,5175.0,86.09,86.13,86.01,86.11,5175.0
2018-07-02 15:30:00,86.08,86.08,86.02,86.02,6081.0,86.08,86.08,86.02,86.02,6081.0
2018-07-02 15:35:00,86.03,86.26,86.03,86.26,12571.0,86.03,86.26,86.03,86.26,12571.0
2018-07-02 15:40:00,86.28,86.29,86.1,86.22,13789.0,86.28,86.29,86.1,86.22,13789.0
2018-07-02 15:45:00,86.25,86.25,86.15,86.16,13166.0,86.25,86.25,86.15,86.16,13166.0
2018-07-02 15:50:00,86.16,86.33,86.16,86.27,23903.0,86.16,86.33,86.16,86.27,23903.0
2018-07-02 15:55:00,86.27,86.46,86.25,86.42,53647.0,86.27,86.46,86.25,86.42,53647.0
2018-07-03 09:30:00,86.89,87.09,86.84,86.96,11653.0,86.89,87.09,86.84,86.96,11653.0
2018-07-03 09:35:00,87.01,87.01,86.53,86.56,10350.0,87.01,87.01,86.53,86.56,10350.0
2018-07-03 09:40:00,86.61,86.88,86.59,86.84,7087.0,86.61,86.88,86.59,86.84,7087.0
2018-07-03 09:45:00,86.72,86.84,86.68,86.7,6100.0,86.72,86.84,86.68,86.7,6100.0
2018-07-03 09:50:00,86.64,86.74,86.53,86.65,3746.0,86.64,86.74,86.53,86.65,3746.0
2018-07-03 09:55:00,86.64,86.8,86.64,86.67,4013.0,86.64,86.8,86.64,86.67,4013.0
2018-07-03 10:00:00,86.7,86.89,86.69,86.84,6845.0,86.7,86.89,86.69,86.84,6845.0
2018-07-03 10:05:00,86.9,86.91,86.71,86.77,6530.0,86.9,86.91,86.71,86.77,6530.0
2018-07-03 10:10:00,86.79,86.81,86.62,86.79,5894.0,86.79,86.81,86.62,86.79,5894.0
2018-07-03 10:15:00,86.8,86.8,86.76,86.77,2984.0,86.8,86.8,86.76,86.77,2984.0
2018-07-03 10:20:00,86.77,86.77,86.62,86.63,5523.0,86.77,86.77,86.62,86.63,5523.0
2018-07-03 10:25:00,86.6,86.68,86.53,86.67,6696.0,86.6,86.68,86.53,86.67,6696.0
2018-07-03 10:30:00,86.66,86.74,86.65,86.65,7601.0,86.66,86.74,86.65,86.65,7601.0
2018-07-03 10:35:00,86.67,86.68,86.55,86.66,7888.0,86.67,86.68,86.55,86.66,7888.0
2018-07-03 10:40:00,86.7,86.7,86.6,86.62,3000.0,86.7,86.7,86.6,86.62,3000.0
2018-07-03 10:45:00,86.64,86.66,86.53,86.55,7468.0,86.64,86.66,86.53,86.55,7468.0
2018-07-03 10:50:00,86.59,86.64,86.52,86.62,9504.0,86.59,86.64,86.52,86.62,9504.0
2018-07-03 10:55:00,86.59,86.6,86.47,86.53,10100.0,86.59,86.6,86.47,86.53,10100.0
2018-07-03 11:00:00,86.55,86.55,86.39,86.48,4076.0,86.55,86.55,86.39,86.48,4076.0
2018-07-03 11:05:00,86.47,86.47,86.44,86.46,2600.0,86.47,86.47,86.44,86.46,2600.0
2018-07-03 11:10:00,86.44,86.44,86.4,86.41,3200.0,86.44,86.44,86.4,86.41,3200.0
2018-07-03 11:15:00,86.39,86.44,86.36,86.39,4123.0,86.39,86.44,86.36,86.39,4123.0
2018-07-03 11:20:00,86.4,86.4,86.35,86.39,2600.0,86.4,86.4,86.35,86.39,2600.0
2018-07-03 11:25:00,86.38,86.38,86.24,86.32,4900.0,86.38,86.38,86.24,86.32,4900.0
2018-07-03 11:30:00,86.32,86.32,86.29,86.3,2834.0,86.32,86.32,86.29,86.3,2834.0
2018-07-03 11:35:00,86.31,86.5,86.3,86.48,5519.0,86.31,86.5,86.3,86.48,5519.0
2018-07-03 11:40:00,86.53,86.53,86.44,86.46,5217.0,86.53,86.53,86.44,86.46,5217.0
2018-07-03 11:45:00,86.48,86.48,86.43,86.47,1605.0,86.48,86.48,86.43,86.47,1605.0
2018-07-03 11:50:00,86.46,86.46,86.24,86.3,9241.0,86.46,86.46,86.24,86.3,9241.0
2018-07-03 11:55:00,86.34,86.36,86.29,86.31,4399.0,86.34,86.36,86.29,86.31,4399.0
2018-07-03 12:00:00,86.33,86.35,86.22,86.22,2000.0,86.33,86.35,86.22,86.22,2000.0
2018-07-03 12:05:00,86.24,86.27,86.18,86.18,3500.0,86.24,86.27,86.18,86.18,3500.0
2018-07-03 12:10:00,86.16,86.19,85.96,86.0,10133.0,86.16,86.19,85.96,86.0,10133.0
2018-07-03 12:15:00,86.02,86.09,86.01,86.09,3448.0,86.02,86.09,86.01,86.09,3448.0
2018-07-03 12:20:00,86.09,86.09,86.02,86.07,3700.0,86.09,86.09,86.02,86.07,3700.0
2018-07-03 12:25:00,86.05,86.05,85.92,86.04,6100.0,86.05,86.05,85.92,86.04,6100.0
2018-07-03 12:30:00,86.02,86.03,85.88,85.88,5806.0,86.02,86.03,85.88,85.88,5806.0
2018-07-03 12:35:00,85.91,85.98,85.9,85.9,4502.0,85.91,85.98,85.9,85.9,4502.0
2018-07-03 12:40:00,85.87,85.9,85.87,85.89,4780.0,85.87,85.9,85.87,85.89,4780.0
2018-07-03 12:45:00,85.9,85.96,85.88,85.88,10593.0,85.9,85.96,85.88,85.88,10593.0
2018-07-03 12:50:00,85.89,86.14,85.89,86.12,23727.0,85.89,86.14,85.89,86.12,23727.0
2018-07-03 12:55:00,86.1,86.27,86.03,86.27,79601.0,86.1,86.27,86.03,86.27,79601.0
2018-07-05 09:30:00,86.86,87.41,86.86,87.11,18925.0,86.86,87.41,86.86,87.11,18925.0
2018-07-05 09:35:00,87.12,87.35,86.98,87.22,8850.0,87.12,87.35,86.98,87.22,8850.0
2018-07-05 09:40:00,87.28,87.37,87.14,87.14,11672.0,87.28,87.37,87.14,87.14,11672.0
2018-07-05 09:45:00,87.09,87.13,86.81,86.81,6584.0,87.09,87.13,86.81,86.81,6584.0
2018-07-05 09:50:00,86.9,86.95,86.7,86.73,6400.0,86.9,86.95,86.7,86.73,6400.0
2018-07-05 09:55:00,86.73,86.87,86.73,86.73,12430.0,86.73,86.87,86.73,86.73,12430.0
2018-07-05 10:00:00,86.73,86.77,86.61,86.61,6005.0,86.73,86.77,86.61,86.61,6005.0
2018-07-05 10:05:00,86.56,86.84,86.56,86.84,14195.0,86.56,86.84,86.56,86.84,14195.0
2018-07-05 10:10:00,86.84,86.85,86.62,86.66,5297.0,86.84,86.85,86.62,86.66,5297.0
2018-07-05 10:15:00,86.68,86.68,86.56,86.59,4100.0,86.68,86.68,86.56,86.59,4100.0
2018-07-05 10:20:00,86.57,86.57,86.44,86.56,5500.0,86.57,86.57,86.44,86.56,5500.0
2018-07-05 10:25:00,86.59,86.62,86.52,86.53,4682.0,86.59,86.62,86.52,86.53,4682.0
2018-07-05 10:30:00,86.51,86.55,86.44,86.55,10596.0,86.51,86.55,86.44,86.55,10596.0
2018-07-05 10:35:00,86.53,86.53,86.44,86.47,3308.0,86.53,86.53,86.44,86.47,3308.0
2018-07-05 10:40:00,86.5,86.54,86.44,86.49,6637.0,86.5,86.54,86.44,86.49,6637.0
2018-07-05 10:45:00,86.48,86.62,86.43,86.62,9100.0,86.48,86.62,86.43,86.62,9100.0
2018-07-05 10:50:00,86.61,86.62,86.44,86.46,7912.0,86.61,86.62,86.44,86.46,7912.0
2018-07-05 10:55:00,86.46,86.58,86.44,86.58,7013.0,86.46,86.58,86.44,86.58,7013.0
2018-07-05 11:00:00,86.58,86.58,86.45,86.45,4000.0,86.58,86.58,86.45,86.45,4000.0
2018-07-05 11:05:00,86.45,86.55,86.4,86.53,4300.0,86.45,86.55,86.4,86.53,4300.0
2018-07-05 11:10:00,86.56,86.67,86.55,86.6,6400.0,86.56,86.67,86.55,86.6,6400.0
2018-07-05 11:15:00,86.59,86.76,86.56,86.76,4520.0,86.59,86.76,86.56,86.76,4520.0
2018-07-05 11:20:00,86.76,86.77,86.7,86.71,3029.0,86.76,86.77,86.7,86.71,3029.0
2018-07-05 11:25:00,86.74,86.8,86.73,86.78,4200.0,86.74,86.8,86.73,86.78,4200.0
2018-07-05 11:30:00,86.82,86.82,86.79,86.81,1422.0,86.82,86.82,86.79,86.81,1422.0
2018-07-05 11:35:00,86.8,86.84,86.75,86.77,4855.0,86.8,86.84,86.75,86.77,4855.0
2018-07-05 11:40:00,86.75,86.75,86.68,86.68,1783.0,86.75,86.75,86.68,86.68,1783.0
2018-07-05 11:45:00,86.68,86.92,86.68,86.85,5834.0,86.68,86.92,86.68,86.85,5834.0
2018-07-05 11:50:00,86.85,86.9,86.77,86.9,3200.0,86.85,86.9,86.77,86.9,3200.0
2018-07-05 11:55:00,86.93,86.93,86.88,86.91,3411.0,86.93,86.93,86.88,86.91,3411.0
2018-07-05 12:00:00,86.92,86.96,86.82,86.96,4372.0,86.92,86.96,86.82,86.96,4372.0
2018-07-05 12:05:00,86.98,87.07,86.97,87.07,4051.0,86.98,87.07,86.97,87.07,4051.0
2018-07-05 12:10:00,87.07,87.07,86.97,87.06,6224.0,87.07,87.07,86.97,87.06,6224.0
2018-07-05 12:15:00,87.06,87.18,87.06,87.15,4700.0,87.06,87.18,87.06,87.15,4700.0
2018-07-05 12:20:00,87.12,87.23,87.1,87.22,12002.0,87.12,87.23,87.1,87.22,12002.0
2018-07-05 12:25:00,87.21,87.25,87.15,87.19,7277.0,87.21,87.25,87.15,87.19,7277.0
2018-07-05 12:30:00,87.19,87.2,87.13,87.19,3018.0,87.19,87.2,87.13,87.19,3018.0
2018-07-05 12:35:00,87.17,87.18,87.14,87.16,3100.0,87.17,87.18,87.14,87.16,3100.0
2018-07-05 12:40:00,87.14,87.16,87.13,87.13,2200.0,87.14,87.16,87.13,87.13,2200.0
2018-07-05 12:45:00,87.13,87.13,87.06,87.06,1100.0,87.13,87.13,87.06,87.06,1100.0
2018-07-05 12:50:00,87.03,87.04,86.94,86.96,4119.0,87.03,87.04,86.94,86.96,4119.0
2018-07-05 12:55:00,86.96,87.06,86.96,87.06,2500.0,86.96,87.06,86.96,87.06,2500.0
2018-07-05 13:00:00,87.04,87.13,87.03,87.12,2437.0,87.04,87.13,87.03,87.12,2437.0
2018-07-05 13:05:00,87.09,87.09,87.05,87.06,1300.0,87.09,87.09,87.05,87.06,1300.0
2018-07-05 13:10:00,87.05,87.08,87.03,87.03,1600.0,87.05,87.08,87.03,87.03,1600.0
2018-07-05 13:15:00,87.07,87.07,87.02,87.02,600.0,87.07,87.07,87.02,87.02,600.0
2018-07-05 13:20:00,87.07,87.08,87.01,87.03,2400.0,87.07,87.08,87.01,87.03,2400.0
2018-07-05 13:25:00,87.04,87.08,87.03,87.07,2739.0,87.04,87.08,87.03,87.07,2739.0
2018-07-05 13:30:00,87.05,87.05,86.96,86.98,2701.0,87.05,87.05,86.96,86.98,2701.0
2018-07-05 13:35:00,86.98,87.0,86.98,86.99,297.0,86.98,87.0,86.98,86.99,297.0
2018-07-05 13:40:00,86.98,87.01,86.97,87.0,2100.0,86.98,87.01,86.97,87.0,2100.0
2018-07-05 13:45:00,87.01,87.05,86.96,87.04,3258.0,87.01,87.05,86.96,87.04,3258.0
2018-07-05 13:50:00,87.03,87.03,86.93,86.97,2200.0,87.03,87.03,86.93,86.97,2200.0
2018-07-05 13:55:00,86.98,87.05,86.98,87.05,2100.0,86.98,87.05,86.98,87.05,2100.0
2018-07-05 14:00:00,87.06,87.15,86.98,87.0,4919.0,87.06,87.15,86.98,87.0,4919.0
2018-07-05 14:05:00,87.0,87.04,86.92,86.92,1213.0,87.0,87.04,86.92,86.92,1213.0
2018-07-05 14:10:00,86.9,86.9,86.78,86.81,5095.0,86.9,86.9,86.78,86.81,5095.0
2018-07-05 14:15:00,86.8,86.94,86.79,86.94,3198.0,86.8,86.94,86.79,86.94,3198.0
2018-07-05 14:20:00,86.92,86.95,86.88,86.88,1500.0,86.92,86.95,86.88,86.88,1500.0
2018-07-05 14:25:00,86.89,87.0,86.89,87.0,3100.0,86.89,87.0,86.89,87.0,3100.0
2018-07-05 14:30:00,86.99,87.01,86.97,87.01,2800.0,86.99,87.01,86.97,87.01,2800.0
2018-07-05 14:35:00,87.01,87.04,86.96,86.96,2437.0,87.01,87.04,86.96,86.96,2437.0
2018-07-05 14:40:00,86.94,86.96,86.91,86.91,3349.0,86.94,86.96,86.91,86.91,3349.0
2018-07-05 14:45:00,86.91,86.98,86.91,86.92,5000.0,86.91,86.98,86.91,86.92,5000.0
2018-07-05 14:50:00,86.92,87.06,86.92,87.05,3718.0,86.92,87.06,86.92,87.05,3718.0
2018-07-05 14:55:00,87.06,87.11,87.03,87.11,2185.0,87.06,87.11,87.03,87.11,2185.0
2018-07-05 15:00:00,87.09,87.33,87.09,87.33,7252.0,87.09,87.33,87.09,87.33,7252.0
2018-07-05 15:05:00,87.32,87.33,87.15,87.2,8222.0,87.32,87.33,87.15,87.2,8222.0
2018-07-05 15:10:00,87.17,87.17,87.14,87.15,1440.0,87.17,87.17,87.14,87.15,1440.0
2018-07-05 15:15:00,87.15,87.2,87.15,87.17,4030.0,87.15,87.2,87.15,87.17,4030.0
2018-07-05 15:20:00,87.18,87.18,87.08,87.16,4903.0,87.18,87.18,87.08,87.16,4903.0
2018-07-05 15:25:00,87.13,87.15,87.06,87.1,6073.0,87.13,87.15,87.06,87.1,6073.0
2018-07-05 15:30:00,87.09,87.09,87.05,87.07,3600.0,87.09,87.09,87.05,87.07,3600.0
2018-07-05 15:35:00,87.07,87.07,86.96,87.0,6134.0,87.07,87.07,86.96,87.0,6134.0
2018-07-05 15:40:00,86.99,87.05,86.99,87.04,8649.0,86.99,87.05,86.99,87.04,8649.0
2018-07-05 15:45:00,87.03,87.04,86.95,86.97,14269.0,87.03,87.04,86.95,86.97,14269.0
2018-07-05 15:50:00,86.97,87.17,86.96,87.14,14505.0,86.97,87.17,86.96,87.14,14505.0
2018-07-05 15:55:00,87.13,87.2,87.12,87.17,30455.0,87.13,87.2,87.12,87.17,30455.0
2018-07-06 09:30:00,87.14,87.41,87.13,87.3,14354.0,87.14,87.41,87.13,87.3,14354.0
2018-07-06 09:35:00,87.34,87.71,87.33,87.65,12000.0,87.34,87.71,87.33,87.65,12000.0
2018-07-06 09:40:00,87.68,87.78,87.53,87.68,8918.0,87.68,87.78,87.53,87.68,8918.0
2018-07-06 09:45:00,87.68,87.68,87.45,87.45,4335.0,87.68,87.68,87.45,87.45,4335.0
2018-07-06 09:50:00,87.39,87.5,87.37,87.47,4461.0,87.39,87.5,87.37,87.47,4461.0
2018-07-06 09:55:00,87.47,87.47,87.37,87.37,5033.0,87.47,87.47,87.37,87.37,5033.0
2018-07-06 10:00:00,87.39,87.46,87.36,87.46,10900.0,87.39,87.46,87.36,87.46,10900.0
2018-07-06 10:05:00,87.43,87.47,87.25,87.47,7570.0,87.43,87.47,87.25,87.47,7570.0
2018-07-06 10:10:00,87.47,87.55,87.43,87.48,5700.0,87.47,87.55,87.43,87.48,5700.0
2018-07-06 10:15:00,87.48,87.55,87.48,87.48,3503.0,87.48,87.55,87.48,87.48,3503.0
2018-07-06 10:20:00,87.46,87.46,87.33,87.44,3454.0,87.46,87.46,87.33,87.44,3454.0
2018-07-06 10:25:00,87.44,87.46,87.31,87.42,8100.0,87.44,87.46,87.31,87.42,8100.0
2018-07-06 10:30:00,87.37,87.4,87.26,87.27,6200.0,87.37,87.4,87.26,87.27,6200.0
2018-07-06 10:35:00,87.28,87.28,87.21,87.22,4317.0,87.28,87.28,87.21,87.22,4317.0
2018-07-06 10:40:00,87.23,87.4,87.22,87.29,5800.0,87.23,87.4,87.22,87.29,5800.0
2018-07-06 10:45:00,87.3,87.31,87.2,87.28,9167.0,87.3,87.31,87.2,87.28,9167.0
2018-07-06 10:50:00,87.3,87.35,87.25,87.35,5825.0,87.3,87.35,87.25,87.35,5825.0
2018-07-06 10:55:00,87.3,87.36,87.26,87.36,10453.0,87.3,87.36,87.26,87.36,10453.0
2018-07-06 11:00:00,87.36,87.54,87.34,87.51,4353.0,87.36,87.54,87.34,87.51,4353.0
2018-07-06 11:05:00,87.47,87.57,87.43,87.56,2413.0,87.47,87.57,87.43,87.56,2413.0
2018-07-06 11:10:00,87.57,87.64,87.52,87.64,3565.0,87.57,87.64,87.52,87.64,3565.0
2018-07-06 11:15:00,87.66,87.71,87.6,87.68,3377.0,87.66,87.71,87.6,87.68,3377.0
2018-07-06 11:20:00,87.67,87.74,87.55,87.55,7500.0,87.67,87.74,87.55,87.55,7500.0
2018-07-06 11:25:00,87.53,87.78,87.52,87.78,8700.0,87.53,87.78,87.52,87.78,8700.0
2018-07-06 11:30:00,87.75,87.78,87.65,87.78,5511.0,87.75,87.78,87.65,87.78,5511.0
2018-07-06 11:35:00,87.77,87.95,87.77,87.95,4996.0,87.77,87.95,87.77,87.95,4996.0
2018-07-06 11:40:00,87.94,88.0,87.91,87.98,4499.0,87.94,88.0,87.91,87.98,4499.0
2018-07-06 11:45:00,87.98,88.06,87.95,88.0,3107.0,87.98,88.06,87.95,88.0,3107.0
2018-07-06 11:50:00,88.0,88.01,87.85,87.92,3240.0,88.0,88.01,87.85,87.92,3240.0
2018-07-06 11:55:00,87.92,87.93,87.88,87.9,3900.0,87.92,87.93,87.88,87.9,3900.0
2018-07-06 12:00:00,87.91,87.98,87.91,87.94,4600.0,87.91,87.98,87.91,87.94,4600.0
2018-07-06 12:05:00,87.95,88.09,87.95,88.02,7609.0,87.95,88.09,87.95,88.02,7609.0
2018-07-06 12:10:00,88.03,88.07,88.01,88.05,3500.0,88.03,88.07,88.01,88.05,3500.0
2018-07-06 12:15:00,88.08,88.09,88.03,88.06,5185.0,88.08,88.09,88.03,88.06,5185.0
2018-07-06 12:20:00,88.07,88.11,88.02,88.02,4951.0,88.07,88.11,88.02,88.02,4951.0
2018-07-06 12:25:00,88.03,88.2,88.03,88.2,3332.0,88.03,88.2,88.03,88.2,3332.0
2018-07-06 12:30:00,88.18,88.19,88.15,88.17,5900.0,88.18,88.19,88.15,88.17,5900.0
2018-07-06 12:35:00,88.16,88.21,88.14,88.19,5100.0,88.16,88.21,88.14,88.19,5100.0
2018-07-06 12:40:00,88.19,88.19,88.1,88.1,3458.0,88.19,88.19,88.1,88.1,3458.0
2018-07-06 12:45:00,88.1,88.1,88.01,88.05,4900.0,88.1,88.1,88.01,88.05,4900.0
2018-07-06 12:50:00,88.06,88.16,88.05,88.08,4381.0,88.06,88.16,88.05,88.08,4381.0
2018-07-06 12:55:00,88.09,88.16,88.09,88.13,4719.0,88.09,88.16,88.09,88.13,4719.0
2018-07-06 13:00:00,88.14,88.15,88.12,88.14,3431.0,88.14,88.15,88.12,88.14,3431.0
2018-07-06 13:05:00,88.13,88.23,88.13,88.19,4268.0,88.13,88.23,88.13,88.19,4268.0
2018-07-06 13:10:00,88.2,88.22,88.14,88.14,3834.0,88.2,88.22,88.14,88.14,3834.0
2018-07-06 13:15:00,88.16,88.21,88.16,88.21,3149.0,88.16,88.21,88.16,88.21,3149.0
2018-07-06 13:20:00,88.21,88.22,88.13,88.16,6632.0,88.21,88.22,88.13,88.16,6632.0
2018-07-06 13:25:00,88.17,88.22,88.15,88.19,8289.0,88.17,88.22,88.15,88.19,8289.0
2018-07-06 13:30:00,88.21,88.23,88.15,88.15,4558.0,88.21,88.23,88.15,88.15,4558.0
2018-07-06 13:35:00,88.17,88.24,88.16,88.23,3310.0,88.17,88.24,88.16,88.23,3310.0
2018-07-06 13:40:00,88.23,88.23,88.14,88.16,3700.0,88.23,88.23,88.14,88.16,3700.0
2018-07-06 13:45:00,88.16,88.21,88.14,88.14,5400.0,88.16,88.21,88.14,88.14,5400.0
2018-07-06 13:50:00,88.16,88.21,88.16,88.17,3800.0,88.16,88.21,88.16,88.17,3800.0
2018-07-06 13:55:00,88.18,88.18,88.14,88.14,5128.0,88.18,88.18,88.14,88.14,5128.0
2018-07-06 14:00:00,88.11,88.12,88.06,88.12,3900.0,88.11,88.12,88.06,88.12,3900.0
2018-07-06 14:05:00,88.11,88.18,88.11,88.14,4231.0,88.11,88.18,88.11,88.14,4231.0
2018-07-06 14:10:00,88.15,88.18,88.14,88.14,2736.0,88.15,88.18,88.14,88.14,2736.0
2018-07-06 14:15:00,88.14,88.21,88.14,88.17,5725.0,88.14,88.21,88.14,88.17,5725.0
2018-07-06 14:20:00,88.17,88.23,88.17,88.2,3500.0,88.17,88.23,88.17,88.2,3500.0
2018-07-06 14:25:00,88.2,88.21,88.15,88.18,7097.0,88.2,88.21,88.15,88.18,7097.0
2018-07-06 14:30:00,88.15,88.18,88.15,88.16,2850.0,88.15,88.18,88.15,88.16,2850.0
2018-07-06 14:35:00,88.19,88.19,88.14,88.16,3717.0,88.19,88.19,88.14,88.16,3717.0
2018-07-06 14:40:00,88.13,88.16,88.13,88.15,4000.0,88.13,88.16,88.13,88.15,4000.0
2018-07-06 14:45:00,88.16,88.16,88.11,88.16,6200.0,88.16,88.16,88.11,88.16,6200.0
2018-07-06 14:50:00,88.15,88.23,88.14,88.19,5800.0,88.15,88.23,88.14,88.19,5800.0
2018-07-06 14:55:00,88.19,88.27,88.19,88.24,5744.0,88.19,88.27,88.19,88.24,5744.0
2018-07-06 15:00:00,88.23,88.24,88.17,88.22,5905.0,88.23,88.24,88.17,88.22,5905.0
2018-07-06 15:05:00,88.21,88.22,88.18,88.21,5993.0,88.21,88.22,88.18,88.21,5993.0
2018-07-06 15:10:00,88.21,88.25,88.17,88.17,5869.0,88.21,88.25,88.17,88.17,5869.0
2018-07-06 15:15:00,88.18,88.18,88.12,88.17,3700.0,88.18,88.18,88.12,88.17,3700.0
2018-07-06 15:20:00,88.18,88.23,88.13,88.17,9609.0,88.18,88.23,88.13,88.17,9609.0
2018-07-06 15:25:00,88.16,88.24,88.15,88.2,6730.0,88.16,88.24,88.15,88.2,6730.0
2018-07-06 15:30:00,88.19,88.24,88.17,88.2,8555.0,88.19,88.24,88.17,88.2,8555.0
2018-07-06 15:35:00,88.21,88.22,88.14,88.15,8536.0,88.21,88.22,88.14,88.15,8536.0
2018-07-06 15:40:00,88.15,88.16,88.09,88.09,10728.0,88.15,88.16,88.09,88.09,10728.0
2018-07-06 15:45:00,88.09,88.17,88.09,88.09,16031.0,88.09,88.17,88.09,88.09,16031.0
2018-07-06 15:50:00,88.07,88.17,88.0,88.16,25418.0,88.07,88.17,88.0,88.16,25418.0
2018-07-06 15:55:00,88.16,88.23,88.14,88.19,56073.0,88.16,88.23,88.14,88.19,56073.0
2018-07-09 09:30:00,88.52,88.75,88.41,88.75,8417.0,88.52,88.75,88.41,88.75,8417.0
2018-07-09 09:35:00,88.74,88.74,88.56,88.67,2055.0,88.74,88.74,88.56,88.67,2055.0
2018-07-09 09:40:00,88.55,88.73,88.55,88.72,2100.0,88.55,88.73,88.55,88.72,2100.0
2018-07-09 09:45:00,88.66,88.74,88.6,88.6,12600.0,88.66,88.74,88.6,88.6,12600.0
2018-07-09 09:50:00,88.51,88.51,88.29,88.29,1700.0,88.51,88.51,88.29,88.29,1700.0
2018-07-09 09:55:00,88.34,88.4,88.3,88.36,3994.0,88.34,88.4,88.3,88.36,3994.0
2018-07-09 10:00:00,88.33,88.33,88.24,88.31,46900.0,88.33,88.33,88.24,88.31,46900.0
2018-07-09 10:05:00,88.27,88.32,88.21,88.25,2400.0,88.27,88.32,88.21,88.25,2400.0
2018-07-09 10:10:00,88.12,88.27,87.91,87.91,3400.0,88.12,88.27,87.91,87.91,3400.0
2018-07-09 10:15:00,87.92,88.07,87.91,88.04,1800.0,87.92,88.07,87.91,88.04,1800.0
2018-07-09 10:20:00,88.0,88.1,87.98,88.06,1968.0,88.0,88.1,87.98,88.06,1968.0
2018-07-09 10:25:00,88.07,88.11,88.03,88.05,1873.0,88.07,88.11,88.03,88.05,1873.0
2018-07-09 10:30:00,87.95,88.07,87.95,88.01,3000.0,87.95,88.07,87.95,88.01,3000.0
2018-07-09 10:35:00,88.03,88.13,88.0,88.0,2044.0,88.03,88.13,88.0,88.0,2044.0
2018-07-09 10:40:00,87.97,87.97,87.92,87.92,400.0,87.97,87.97,87.92,87.92,400.0
2018-07-09 10:45:00,87.92,87.98,87.88,87.9,2100.0,87.92,87.98,87.88,87.9,2100.0
2018-07-09 10:50:00,87.85,88.04,87.85,88.04,900.0,87.85,88.04,87.85,88.04,900.0
2018-07-09 10:55:00,88.04,88.04,87.9,87.96,1400.0,88.04,88.04,87.9,87.96,1400.0
2018-07-09 11:00:00,87.96,88.0,87.96,88.0,400.0,87.96,88.0,87.96,88.0,400.0
2018-07-09 11:05:00,87.96,87.98,87.96,87.98,400.0,87.96,87.98,87.96,87.98,400.0
2018-07-09 11:10:00,87.98,87.98,87.87,87.88,2776.0,87.98,87.98,87.87,87.88,2776.0
2018-07-09 11:15:00,87.91,87.99,87.91,87.99,2200.0,87.91,87.99,87.91,87.99,2200.0
2018-07-09 11:20:00,87.98,87.98,87.82,87.82,2300.0,87.98,87.98,87.82,87.82,2300.0
2018-07-09 11:25:00,87.8,87.87,87.75,87.87,1800.0,87.8,87.87,87.75,87.87,1800.0
2018-07-09 11:30:00,87.87,87.89,87.76,87.78,2994.0,87.87,87.89,87.76,87.78,2994.0
2018-07-09 11:35:00,87.79,87.88,87.79,87.86,2157.0,87.79,87.88,87.79,87.86,2157.0
2018-07-09 11:40:00,87.84,87.96,87.83,87.95,2800.0,87.84,87.96,87.83,87.95,2800.0
2018-07-09 11:45:00,87.91,87.96,87.89,87.89,2500.0,87.91,87.96,87.89,87.89,2500.0
2018-07-09 11:50:00,87.88,87.91,87.86,87.91,1900.0,87.88,87.91,87.86,87.91,1900.0
2018-07-09 11:55:00,87.9,88.0,87.87,88.0,3230.0,87.9,88.0,87.87,88.0,3230.0
2018-07-09 12:00:00,87.97,88.05,87.97,88.02,2200.0,87.97,88.05,87.97,88.02,2200.0
2018-07-09 12:05:00,88.0,88.04,87.98,88.04,1310.0,88.0,88.04,87.98,88.04,1310.0
2018-07-09 12:10:00,88.0,88.06,87.99,88.06,1038.0,88.0,88.06,87.99,88.06,1038.0
2018-07-09 12:15:00,88.06,88.11,88.06,88.09,2400.0,88.06,88.11,88.06,88.09,2400.0
2018-07-09 12:20:00,88.09,88.19,88.09,88.19,4409.0,88.09,88.19,88.09,88.19,4409.0
2018-07-09 12:25:00,88.16,88.19,88.14,88.16,4200.0,88.16,88.19,88.14,88.16,4200.0
2018-07-09 12:30:00,88.16,88.22,88.15,88.21,4897.0,88.16,88.22,88.15,88.21,4897.0
2018-07-09 12:35:00,88.2,88.2,88.14,88.14,22479.0,88.2,88.2,88.14,88.14,22479.0
2018-07-09 12:40:00,88.11,88.13,88.02,88.05,11300.0,88.11,88.13,88.02,88.05,11300.0
2018-07-09 12:45:00,88.04,88.14,88.04,88.14,3223.0,88.04,88.14,88.04,88.14,3223.0
2018-07-09 12:50:00,88.11,88.11,88.08,88.09,3600.0,88.11,88.11,88.08,88.09,3600.0
2018-07-09 12:55:00,88.09,88.09,88.05,88.07,4525.0,88.09,88.09,88.05,88.07,4525.0
2018-07-09 13:00:00,88.08,88.16,88.08,88.16,4100.0,88.08,88.16,88.08,88.16,4100.0
2018-07-09 13:05:00,88.19,88.2,88.15,88.15,8714.0,88.19,88.2,88.15,88.15,8714.0
2018-07-09 13:10:00,88.15,88.15,88.1,88.15,4500.0,88.15,88.15,88.1,88.15,4500.0
2018-07-09 13:15:00,88.15,88.16,88.14,88.14,1300.0,88.15,88.16,88.14,88.14,1300.0
2018-07-09 13:20:00,88.15,88.19,88.14,88.18,3427.0,88.15,88.19,88.14,88.18,3427.0
2018-07-09 13:25:00,88.17,88.18,88.14,88.18,3000.0,88.17,88.18,88.14,88.18,3000.0
2018-07-09 13:30:00,88.16,88.19,88.14,88.17,2725.0,88.16,88.19,88.14,88.17,2725.0
2018-07-09 13:35:00,88.14,88.19,88.14,88.19,2814.0,88.14,88.19,88.14,88.19,2814.0
2018-07-09 13:40:00,88.18,88.18,88.15,88.17,1898.0,88.18,88.18,88.15,88.17,1898.0
2018-07-09 13:45:00,88.18,88.2,88.17,88.18,5087.0,88.18,88.2,88.17,88.18,5087.0
2018-07-09 13:50:00,88.18,88.19,88.15,88.18,4734.0,88.18,88.19,88.15,88.18,4734.0
2018-07-09 13:55:00,88.18,88.19,88.14,88.15,6913.0,88.18,88.19,88.14,88.15,6913.0
2018-07-09 14:00:00,88.16,88.18,88.14,88.18,2300.0,88.16,88.18,88.14,88.18,2300.0
2018-07-09 14:05:00,88.18,88.18,88.13,88.14,1400.0,88.18,88.18,88.13,88.14,1400.0
2018-07-09 14:10:00,88.13,88.16,88.1,88.11,3335.0,88.13,88.16,88.1,88.11,3335.0
2018-07-09 14:15:00,88.13,88.15,88.11,88.13,2000.0,88.13,88.15,88.11,88.13,2000.0
2018-07-09 14:20:00,88.14,88.15,88.1,88.12,3600.0,88.14,88.15,88.1,88.12,3600.0
2018-07-09 14:25:00,88.13,88.15,88.12,88.15,5900.0,88.13,88.15,88.12,88.15,5900.0
2018-07-09 14:30:00,88.15,88.16,88.12,88.12,4027.0,88.15,88.16,88.12,88.12,4027.0
2018-07-09 14:35:00,88.13,88.14,88.11,88.13,5478.0,88.13,88.14,88.11,88.13,5478.0
2018-07-09 14:40:00,88.14,88.2,88.12,88.18,4872.0,88.14,88.2,88.12,88.18,4872.0
2018-07-09 14:45:00,88.17,88.19,88.16,88.17,3300.0,88.17,88.19,88.16,88.17,3300.0
2018-07-09 14:50:00,88.18,88.19,88.16,88.18,3500.0,88.18,88.19,88.16,88.18,3500.0
2018-07-09 14:55:00,88.18,88.21,88.18,88.19,9212.0,88.18,88.21,88.18,88.19,9212.0
2018-07-09 15:00:00,88.18,88.2,88.18,88.19,10761.0,88.18,88.2,88.18,88.19,10761.0
2018-07-09 15:05:00,88.19,88.26,88.18,88.26,8949.0,88.19,88.26,88.18,88.26,8949.0
2018-07-09 15:10:00,88.24,88.32,88.22,88.31,5226.0,88.24,88.32,88.22,88.31,5226.0
2018-07-09 15:15:00,88.32,88.34,88.26,88.34,4313.0,88.32,88.34,88.26,88.34,4313.0
2018-07-09 15:20:00,88.35,88.38,88.27,88.28,13239.0,88.35,88.38,88.27,88.28,13239.0
2018-07-09 15:25:00,88.28,88.29,88.2,88.23,14041.0,88.28,88.29,88.2,88.23,14041.0
2018-07-09 15:30:00,88.23,88.24,88.21,88.21,14468.0,88.23,88.24,88.21,88.21,14468.0
2018-07-09 15:35:00,88.22,88.26,88.21,88.25,19489.0,88.22,88.26,88.21,88.25,19489.0
2018-07-09 15:40:00,88.25,88.26,88.2,88.25,29920.0,88.25,88.26,88.2,88.25,29920.0
2018-07-09 15:45:00,88.26,88.52,88.25,88.52,17519.0,88.26,88.52,88.25,88.52,17519.0
2018-07-09 15:50:00,88.52,88.52,88.37,88.44,20711.0,88.52,88.52,88.37,88.44,20711.0
2018-07-09 15:55:00,88.46,88.55,88.45,88.5,60031.0,88.46,88.55,88.45,88.5,60031.0
2018-07-10 09:30:00,88.82,88.82,88.26,88.48,16120.0,88.82,88.82,88.26,88.48,16120.0
2018-07-10 09:35:00,88.38,88.75,88.34,88.73,4849.0,88.38,88.75,88.34,88.73,4849.0
2018-07-10 09:40:00,88.78,88.83,88.55,88.65,13436.0,88.78,88.83,88.55,88.65,13436.0
2018-07-10 09:45:00,88.7,88.83,88.65,88.66,8704.0,88.7,88.83,88.65,88.66,8704.0
2018-07-10 09:50:00,88.66,88.75,88.53,88.57,8500.0,88.66,88.75,88.53,88.57,8500.0
2018-07-10 09:55:00,88.57,88.66,88.5,88.62,8800.0,88.57,88.66,88.5,88.62,8800.0
2018-07-10 10:00:00,88.67,88.9,88.67,88.84,6155.0,88.67,88.9,88.67,88.84,6155.0
2018-07-10 10:05:00,88.79,88.83,88.7,88.73,16858.0,88.79,88.83,88.7,88.73,16858.0
2018-07-10 10:10:00,88.7,88.76,88.49,88.5,45697.0,88.7,88.76,88.49,88.5,45697.0
2018-07-10 10:15:00,88.53,88.72,88.53,88.6,8719.0,88.53,88.72,88.53,88.6,8719.0
2018-07-10 10:20:00,88.6,88.67,88.56,88.57,2498.0,88.6,88.67,88.56,88.57,2498.0
2018-07-10 10:25:00,88.61,88.76,88.6,88.76,3500.0,88.61,88.76,88.6,88.76,3500.0
2018-07-10 10:30:00,88.79,88.9,88.67,88.89,18787.0,88.79,88.9,88.67,88.89,18787.0
2018-07-10 10:35:00,88.9,88.94,88.85,88.94,5475.0,88.9,88.94,88.85,88.94,5475.0
2018-07-10 10:40:00,88.91,89.01,88.89,88.97,3266.0,88.91,89.01,88.89,88.97,3266.0
2018-07-10 10:45:00,88.96,88.98,88.89,88.95,6400.0,88.96,88.98,88.89,88.95,6400.0
2018-07-10 10:50:00,88.96,88.98,88.9,88.98,3614.0,88.96,88.98,88.9,88.98,3614.0
2018-07-10 10:55:00,88.97,89.0,88.94,88.95,3914.0,88.97,89.0,88.94,88.95,3914.0
2018-07-10 11:00:00,88.94,89.04,88.93,88.97,4260.0,88.94,89.04,88.93,88.97,4260.0
2018-07-10 11:05:00,88.93,88.93,88.86,88.92,2200.0,88.93,88.93,88.86,88.92,2200.0
2018-07-10 11:10:00,88.93,88.93,88.76,88.76,2685.0,88.93,88.93,88.76,88.76,2685.0
2018-07-10 11:15:00,88.74,88.74,88.7,88.72,3227.0,88.74,88.74,88.7,88.72,3227.0
2018-07-10 11:20:00,88.72,88.78,88.72,88.72,1500.0,88.72,88.78,88.72,88.72,1500.0
2018-07-10 11:25:00,88.73,88.77,88.72,88.74,1834.0,88.73,88.77,88.72,88.74,1834.0
2018-07-10 11:30:00,88.72,88.81,88.72,88.79,1431.0,88.72,88.81,88.72,88.79,1431.0
2018-07-10 11:35:00,88.78,88.88,88.78,88.84,10500.0,88.78,88.88,88.78,88.84,10500.0
2018-07-10 11:40:00,88.82,88.84,88.8,88.84,1372.0,88.82,88.84,88.8,88.84,1372.0
2018-07-10 11:45:00,88.84,88.87,88.82,88.84,1640.0,88.84,88.87,88.82,88.84,1640.0
2018-07-10 11:50:00,88.82,88.86,88.81,88.86,2454.0,88.82,88.86,88.81,88.86,2454.0
2018-07-10 11:55:00,88.87,88.94,88.85,88.94,2161.0,88.87,88.94,88.85,88.94,2161.0
2018-07-10 12:00:00,88.93,88.96,88.92,88.93,3900.0,88.93,88.96,88.92,88.93,3900.0
2018-07-10 12:05:00,88.9,88.91,88.88,88.89,5814.0,88.9,88.91,88.88,88.89,5814.0
2018-07-10 12:10:00,88.89,88.92,88.89,88.9,1700.0,88.89,88.92,88.89,88.9,1700.0
2018-07-10 12:15:00,88.89,88.9,88.85,88.88,16992.0,88.89,88.9,88.85,88.88,16992.0
2018-07-10 12:20:00,88.86,88.87,88.83,88.83,4194.0,88.86,88.87,88.83,88.83,4194.0
2018-07-10 12:25:00,88.83,88.88,88.82,88.85,9246.0,88.83,88.88,88.82,88.85,9246.0
2018-07-10 12:30:00,88.85,88.85,88.82,88.84,2446.0,88.85,88.85,88.82,88.84,2446.0
2018-07-10 12:35:00,88.83,88.83,88.76,88.78,3850.0,88.83,88.83,88.76,88.78,3850.0
2018-07-10 12:40:00,88.76,88.79,88.75,88.75,506.0,88.76,88.79,88.75,88.75,506.0
2018-07-10 12:45:00,88.76,88.77,88.75,88.76,2874.0,88.76,88.77,88.75,88.76,2874.0
2018-07-10 12:50:00,88.77,88.77,88.76,88.77,1200.0,88.77,88.77,88.76,88.77,1200.0
2018-07-10 12:55:00,88.76,88.8,88.75,88.79,7030.0,88.76,88.8,88.75,88.79,7030.0
2018-07-10 13:00:00,88.78,88.81,88.77,88.81,3828.0,88.78,88.81,88.77,88.81,3828.0
2018-07-10 13:05:00,88.81,88.81,88.67,88.67,5165.0,88.81,88.81,88.67,88.67,5165.0
2018-07-10 13:10:00,88.66,88.75,88.66,88.73,3789.0,88.66,88.75,88.66,88.73,3789.0
2018-07-10 13:15:00,88.74,88.74,88.7,88.73,1445.0,88.74,88.74,88.7,88.73,1445.0
2018-07-10 13:20:00,88.75,88.77,88.75,88.77,3825.0,88.75,88.77,88.75,88.77,3825.0
2018-07-10 13:25:00,88.77,88.79,88.75,88.75,16728.0,88.77,88.79,88.75,88.75,16728.0
2018-07-10 13:30:00,88.78,88.79,88.71,88.71,8096.0,88.78,88.79,88.71,88.71,8096.0
2018-07-10 13:35:00,88.7,88.78,88.66,88.76,10276.0,88.7,88.78,88.66,88.76,10276.0
2018-07-10 13:40:00,88.75,88.81,88.74,88.8,13398.0,88.75,88.81,88.74,88.8,13398.0
2018-07-10 13:45:00,88.78,88.79,88.62,88.65,16886.0,88.78,88.79,88.62,88.65,16886.0
2018-07-10 13:50:00,88.65,88.72,88.65,88.66,13250.0,88.65,88.72,88.65,88.66,13250.0
2018-07-10 13:55:00,88.65,88.67,88.65,88.65,11723.0,88.65,88.67,88.65,88.65,11723.0
2018-07-10 14:00:00,88.65,88.68,88.63,88.65,34616.0,88.65,88.68,88.63,88.65,34616.0
2018-07-10 14:05:00,88.65,88.69,88.64,88.69,3700.0,88.65,88.69,88.64,88.69,3700.0
2018-07-10 14:10:00,88.69,88.72,88.68,88.71,7500.0,88.69,88.72,88.68,88.71,7500.0
2018-07-10 14:15:00,88.73,88.75,88.65,88.65,6881.0,88.73,88.75,88.65,88.65,6881.0
2018-07-10 14:20:00,88.66,88.7,88.65,88.69,5119.0,88.66,88.7,88.65,88.69,5119.0
2018-07-10 14:25:00,88.68,88.8,88.68,88.79,4200.0,88.68,88.8,88.68,88.79,4200.0
2018-07-10 14:30:00,88.77,88.8,88.7,88.8,3400.0,88.77,88.8,88.7,88.8,3400.0
2018-07-10 14:35:00,88.79,88.79,88.7,88.74,2300.0,88.79,88.79,88.7,88.74,2300.0
2018-07-10 14:40:00,88.71,88.72,88.68,88.68,3646.0,88.71,88.72,88.68,88.68,3646.0
2018-07-10 14:45:00,88.67,88.72,88.65,88.71,6003.0,88.67,88.72,88.65,88.71,6003.0
2018-07-10 14:50:00,88.73,88.77,88.69,88.69,3734.0,88.73,88.77,88.69,88.69,3734.0
2018-07-10 14:55:00,88.69,88.78,88.68,88.78,4500.0,88.69,88.78,88.68,88.78,4500.0
2018-07-10 15:00:00,88.77,88.77,88.69,88.69,3413.0,88.77,88.77,88.69,88.69,3413.0
2018-07-10 15:05:00,88.71,88.75,88.7,88.75,5300.0,88.71,88.75,88.7,88.75,5300.0
2018-07-10 15:10:00,88.75,88.79,88.74,88.78,4700.0,88.75,88.79,88.74,88.78,4700.0
2018-07-10 15:15:00,88.77,88.79,88.73,88.79,3400.0,88.77,88.79,88.73,88.79,3400.0
2018-07-10 15:20:00,88.78,88.8,88.78,88.78,4500.0,88.78,88.8,88.78,88.78,4500.0
2018-07-10 15:25:00,88.78,88.78,88.72,88.73,6572.0,88.78,88.78,88.72,88.73,6572.0
2018-07-10 15:30:00,88.73,88.79,88.72,88.79,9744.0,88.73,88.79,88.72,88.79,9744.0
2018-07-10 15:35:00,88.8,88.8,88.68,88.75,12600.0,88.8,88.8,88.68,88.75,12600.0
2018-07-10 15:40:00,88.76,88.79,88.73,88.73,12603.0,88.76,88.79,88.73,88.73,12603.0
2018-07-10 15:45:00,88.73,88.75,88.67,88.71,21019.0,88.73,88.75,88.67,88.71,21019.0
2018-07-10 15:50:00,88.72,88.97,88.72,88.97,51842.0,88.72,88.97,88.72,88.97,51842.0
2018-07-10 15:55:00,88.98,89.05,88.95,88.98,104971.0,88.98,89.05,88.95,88.98,104971.0
2018-07-11 09:30:00,88.23,88.65,88.23,88.6,13279.0,88.23,88.65,88.23,88.6,13279.0
2018-07-11 09:35:00,88.64,88.77,88.56,88.73,7331.0,88.64,88.77,88.56,88.73,7331.0
2018-07-11 09:40:00,88.66,88.66,88.35,88.39,2229.0,88.66,88.66,88.35,88.39,2229.0
2018-07-11 09:45:00,88.39,88.63,88.35,88.45,20255.0,88.39,88.63,88.35,88.45,20255.0
2018-07-11 09:50:00,88.51,88.6,88.47,88.54,3000.0,88.51,88.6,88.47,88.54,3000.0
2018-07-11 09:55:00,88.51,88.66,88.44,88.66,5556.0,88.51,88.66,88.44,88.66,5556.0
2018-07-11 10:00:00,88.62,88.8,88.62,88.69,4495.0,88.62,88.8,88.62,88.69,4495.0
2018-07-11 10:05:00,88.64,88.82,88.61,88.82,4389.0,88.64,88.82,88.61,88.82,4389.0
2018-07-11 10:10:00,88.8,88.8,88.65,88.72,3565.0,88.8,88.8,88.65,88.72,3565.0
2018-07-11 10:15:00,88.69,88.73,88.59,88.73,4600.0,88.69,88.73,88.59,88.73,4600.0
2018-07-11 10:20:00,88.74,88.81,88.74,88.81,3192.0,88.74,88.81,88.74,88.81,3192.0
2018-07-11 10:25:00,88.83,88.92,88.79,88.85,9200.0,88.83,88.92,88.79,88.85,9200.0
2018-07-11 10:30:00,88.85,88.94,88.75,88.79,3672.0,88.85,88.94,88.75,88.79,3672.0
2018-07-11 10:35:00,88.83,89.09,88.81,89.01,6254.0,88.83,89.09,88.81,89.01,6254.0
2018-07-11 10:40:00,89.02,89.06,88.95,89.01,4912.0,89.02,89.06,88.95,89.01,4912.0
2018-07-11 10:45:00,89.0,89.09,88.97,89.0,10182.0,89.0,89.09,88.97,89.0,10182.0
2018-07-11 10:50:00,88.97,89.02,88.96,89.01,6600.0,88.97,89.02,88.96,89.01,6600.0
2018-07-11 10:55:00,89.04,89.04,88.93,88.99,6308.0,89.04,89.04,88.93,88.99,6308.0
2018-07-11 11:00:00,89.02,89.08,88.96,88.96,4500.0,89.02,89.08,88.96,88.96,4500.0
2018-07-11 11:05:00,88.98,89.07,88.98,89.07,6894.0,88.98,89.07,88.98,89.07,6894.0
2018-07-11 11:10:00,89.06,89.07,88.98,89.01,26888.0,89.06,89.07,88.98,89.01,26888.0
2018-07-11 11:15:00,89.01,89.07,88.98,89.01,9571.0,89.01,89.07,88.98,89.01,9571.0
2018-07-11 11:20:00,89.02,89.02,88.9,88.94,7387.0,89.02,89.02,88.9,88.94,7387.0
2018-07-11 11:25:00,88.93,88.93,88.78,88.81,4570.0,88.93,88.93,88.78,88.81,4570.0
2018-07-11 11:30:00,88.79,88.95,88.75,88.95,4517.0,88.79,88.95,88.75,88.95,4517.0
2018-07-11 11:35:00,88.95,88.99,88.85,88.85,8199.0,88.95,88.99,88.85,88.85,8199.0
2018-07-11 11:40:00,88.87,88.97,88.87,88.92,11306.0,88.87,88.97,88.87,88.92,11306.0
2018-07-11 11:45:00,88.93,88.96,88.89,88.95,13294.0,88.93,88.96,88.89,88.95,13294.0
2018-07-11 11:50:00,88.97,89.07,88.96,88.97,4600.0,88.97,89.07,88.96,88.97,4600.0
2018-07-11 11:55:00,88.95,89.01,88.93,88.95,6777.0,88.95,89.01,88.93,88.95,6777.0
2018-07-11 12:00:00,88.96,89.02,88.95,89.01,5273.0,88.96,89.02,88.95,89.01,5273.0
2018-07-11 12:05:00,89.02,89.02,88.88,88.89,5949.0,89.02,89.02,88.88,88.89,5949.0
2018-07-11 12:10:00,88.89,88.99,88.88,88.98,3900.0,88.89,88.99,88.88,88.98,3900.0
2018-07-11 12:15:00,88.96,89.03,88.9,88.99,8891.0,88.96,89.03,88.9,88.99,8891.0
2018-07-11 12:20:00,88.99,89.01,88.97,88.97,2600.0,88.99,89.01,88.97,88.97,2600.0
2018-07-11 12:25:00,88.97,89.02,88.95,89.02,3687.0,88.97,89.02,88.95,89.02,3687.0
2018-07-11 12:30:00,89.02,89.15,89.02,89.15,4871.0,89.02,89.15,89.02,89.15,4871.0
2018-07-11 12:35:00,89.13,89.19,89.11,89.16,4920.0,89.13,89.19,89.11,89.16,4920.0
2018-07-11 12:40:00,89.15,89.24,89.14,89.18,9856.0,89.15,89.24,89.14,89.18,9856.0
2018-07-11 12:45:00,89.19,89.29,89.15,89.28,4939.0,89.19,89.29,89.15,89.28,4939.0
2018-07-11 12:50:00,89.28,89.28,89.23,89.23,2354.0,89.28,89.28,89.23,89.23,2354.0
2018-07-11 12:55:00,89.23,89.24,89.17,89.18,2400.0,89.23,89.24,89.17,89.18,2400.0
2018-07-11 13:00:00,89.19,89.2,89.14,89.15,3373.0,89.19,89.2,89.14,89.15,3373.0
2018-07-11 13:05:00,89.14,89.14,89.1,89.1,1604.0,89.14,89.14,89.1,89.1,1604.0
2018-07-11 13:10:00,89.08,89.1,89.06,89.1,2100.0,89.08,89.1,89.06,89.1,2100.0
2018-07-11 13:15:00,89.1,89.12,89.08,89.12,3300.0,89.1,89.12,89.08,89.12,3300.0
2018-07-11 13:20:00,89.12,89.24,89.11,89.19,7500.0,89.12,89.24,89.11,89.19,7500.0
2018-07-11 13:25:00,89.2,89.2,89.16,89.2,2495.0,89.2,89.2,89.16,89.2,2495.0
2018-07-11 13:30:00,89.19,89.25,89.19,89.2,3974.0,89.19,89.25,89.19,89.2,3974.0
2018-07-11 13:35:00,89.2,89.29,89.2,89.25,6569.0,89.2,89.29,89.2,89.25,6569.0
2018-07-11 13:40:00,89.23,89.26,89.18,89.2,5359.0,89.23,89.26,89.18,89.2,5359.0
2018-07-11 13:45:00,89.19,89.19,89.12,89.12,900.0,89.19,89.19,89.12,89.12,900.0
2018-07-11 13:50:00,89.11,89.11,89.07,89.1,21800.0,89.11,89.11,89.07,89.1,21800.0
2018-07-11 13:55:00,89.1,89.14,89.09,89.13,6340.0,89.1,89.14,89.09,89.13,6340.0
2018-07-11 14:00:00,89.12,89.17,89.1,89.1,6700.0,89.12,89.17,89.1,89.1,6700.0
2018-07-11 14:05:00,89.11,89.14,89.09,89.09,8233.0,89.11,89.14,89.09,89.09,8233.0
2018-07-11 14:10:00,89.06,89.06,88.96,88.98,5887.0,89.06,89.06,88.96,88.98,5887.0
2018-07-11 14:15:00,88.98,89.06,88.98,89.05,4100.0,88.98,89.06,88.98,89.05,4100.0
2018-07-11 14:20:00,89.04,89.11,89.03,89.07,3563.0,89.04,89.11,89.03,89.07,3563.0
2018-07-11 14:25:00,89.03,89.1,89.03,89.1,4534.0,89.03,89.1,89.03,89.1,4534.0
2018-07-11 14:30:00,89.1,89.14,89.09,89.11,3227.0,89.1,89.14,89.09,89.11,3227.0
2018-07-11 14:35:00,89.11,89.11,89.04,89.06,8368.0,89.11,89.11,89.04,89.06,8368.0
2018-07-11 14:40:00,89.03,89.11,89.03,89.11,4400.0,89.03,89.11,89.03,89.11,4400.0
2018-07-11 14:45:00,89.12,89.13,89.06,89.06,5000.0,89.12,89.13,89.06,89.06,5000.0
2018-07-11 14:50:00,89.06,89.1,89.04,89.05,3700.0,89.06,89.1,89.04,89.05,3700.0
2018-07-11 14:55:00,89.07,89.07,89.03,89.06,5234.0,89.07,89.07,89.03,89.06,5234.0
2018-07-11 15:00:00,89.05,89.1,89.02,89.06,11296.0,89.05,89.1,89.02,89.06,11296.0
2018-07-11 15:05:00,89.06,89.13,89.06,89.1,6041.0,89.06,89.13,89.06,89.1,6041.0
2018-07-11 15:10:00,89.11,89.13,89.06,89.09,6957.0,89.11,89.13,89.06,89.09,6957.0
2018-07-11 15:15:00,89.09,89.09,89.03,89.07,7114.0,89.09,89.09,89.03,89.07,7114.0
2018-07-11 15:20:00,89.04,89.09,89.02,89.06,13524.0,89.04,89.09,89.02,89.06,13524.0
2018-07-11 15:25:00,89.06,89.08,89.03,89.04,3956.0,89.06,89.08,89.03,89.04,3956.0
2018-07-11 15:30:00,89.05,89.16,89.05,89.14,10921.0,89.05,89.16,89.05,89.14,10921.0
2018-07-11 15:35:00,89.14,89.14,89.08,89.12,9400.0,89.14,89.14,89.08,89.12,9400.0
2018-07-11 15:40:00,89.09,89.1,89.06,89.08,10150.0,89.09,89.1,89.06,89.08,10150.0
2018-07-11 15:45:00,89.08,89.17,89.07,89.13,16278.0,89.08,89.17,89.07,89.13,16278.0
2018-07-11 15:50:00,89.11,89.22,89.08,89.22,34994.0,89.11,89.22,89.08,89.22,34994.0
2018-07-11 15:55:00,89.21,89.24,89.16,89.19,71819.0,89.21,89.24,89.16,89.19,71819.0
2018-07-12 09:30:00,89.68,89.95,89.17,89.91,13723.0,89.68,89.95,89.17,89.91,13723.0
2018-07-12 09:35:00,89.79,90.04,89.79,90.04,12638.0,89.79,90.04,89.79,90.04,12638.0
2018-07-12 09:40:00,90.1,90.27,90.07,90.07,9608.0,90.1,90.27,90.07,90.07,9608.0
2018-07-12 09:45:00,90.11,90.25,90.11,90.23,5400.0,90.11,90.25,90.11,90.23,5400.0
2018-07-12 09:50:00,90.26,90.34,90.26,90.31,2900.0,90.26,90.34,90.26,90.31,2900.0
2018-07-12 09:55:00,90.31,90.43,90.3,90.37,5120.0,90.31,90.43,90.3,90.37,5120.0
2018-07-12 10:00:00,90.4,90.52,90.36,90.41,17736.0,90.4,90.52,90.36,90.41,17736.0
2018-07-12 10:05:00,90.38,90.41,90.35,90.38,2199.0,90.38,90.41,90.35,90.38,2199.0
2018-07-12 10:10:00,90.37,90.52,90.36,90.48,8958.0,90.37,90.52,90.36,90.48,8958.0
2018-07-12 10:15:00,90.52,90.66,90.51,90.54,10743.0,90.52,90.66,90.51,90.54,10743.0
2018-07-12 10:20:00,90.54,90.71,90.54,90.67,12471.0,90.54,90.71,90.54,90.67,12471.0
2018-07-12 10:25:00,90.68,90.83,90.64,90.76,13197.0,90.68,90.83,90.64,90.76,13197.0
2018-07-12 10:30:00,90.78,90.87,90.76,90.86,8006.0,90.78,90.87,90.76,90.86,8006.0
2018-07-12 10:35:00,90.88,90.97,90.87,90.93,5155.0,90.88,90.97,90.87,90.93,5155.0
2018-07-12 10:40:00,90.93,90.98,90.85,90.85,13202.0,90.93,90.98,90.85,90.85,13202.0
2018-07-12 10:45:00,90.86,90.92,90.85,90.89,4993.0,90.86,90.92,90.85,90.89,4993.0
2018-07-12 10:50:00,90.88,90.9,90.86,90.9,11559.0,90.88,90.9,90.86,90.9,11559.0
2018-07-12 10:55:00,90.88,90.97,90.88,90.97,7384.0,90.88,90.97,90.88,90.97,7384.0
2018-07-12 11:00:00,90.95,91.18,90.95,91.18,15157.0,90.95,91.18,90.95,91.18,15157.0
2018-07-12 11:05:00,91.17,91.21,91.04,91.07,6907.0,91.17,91.21,91.04,91.07,6907.0
2018-07-12 11:10:00,91.09,91.18,91.06,91.17,4833.0,91.09,91.18,91.06,91.17,4833.0
2018-07-12 11:15:00,91.17,91.2,91.1,91.16,9567.0,91.17,91.2,91.1,91.16,9567.0
2018-07-12 11:20:00,91.14,91.14,90.95,91.01,19068.0,91.14,91.14,90.95,91.01,19068.0
2018-07-12 11:25:00,90.95,91.14,90.93,91.12,5315.0,90.95,91.14,90.93,91.12,5315.0
2018-07-12 11:30:00,91.09,91.19,91.05,91.15,3705.0,91.09,91.19,91.05,91.15,3705.0
2018-07-12 11:35:00,91.15,91.17,91.03,91.15,4355.0,91.15,91.17,91.03,91.15,4355.0
2018-07-12 11:40:00,91.13,91.15,91.03,91.1,5703.0,91.13,91.15,91.03,91.1,5703.0
2018-07-12 11:45:00,91.12,91.24,91.11,91.23,4718.0,91.12,91.24,91.11,91.23,4718.0
2018-07-12 11:50:00,91.21,91.3,91.17,91.28,5848.0,91.21,91.3,91.17,91.28,5848.0
2018-07-12 11:55:00,91.28,91.36,91.27,91.34,3393.0,91.28,91.36,91.27,91.34,3393.0
2018-07-12 12:00:00,91.35,91.38,91.33,91.36,3464.0,91.35,91.38,91.33,91.36,3464.0
2018-07-12 12:05:00,91.36,91.37,91.27,91.27,5363.0,91.36,91.37,91.27,91.27,5363.0
2018-07-12 12:10:00,91.3,91.37,91.25,91.26,4700.0,91.3,91.37,91.25,91.26,4700.0
2018-07-12 12:15:00,91.26,91.29,91.24,91.24,4602.0,91.26,91.29,91.24,91.24,4602.0
2018-07-12 12:20:00,91.23,91.25,91.22,91.24,1702.0,91.23,91.25,91.22,91.24,1702.0
2018-07-12 12:25:00,91.25,91.29,91.23,91.26,6300.0,91.25,91.29,91.23,91.26,6300.0
2018-07-12 12:30:00,91.24,91.24,91.2,91.2,7620.0,91.24,91.24,91.2,91.2,7620.0
2018-07-12 12:35:00,91.2,91.22,91.2,91.2,2897.0,91.2,91.22,91.2,91.2,2897.0
2018-07-12 12:40:00,91.2,91.21,91.06,91.21,15365.0,91.2,91.21,91.06,91.21,15365.0
2018-07-12 12:45:00,91.2,91.22,91.2,91.22,1855.0,91.2,91.22,91.2,91.22,1855.0
2018-07-12 12:50:00,91.23,91.25,91.21,91.25,4488.0,91.23,91.25,91.21,91.25,4488.0
2018-07-12 12:55:00,91.26,91.28,91.23,91.26,2793.0,91.26,91.28,91.23,91.26,2793.0
2018-07-12 13:00:00,91.25,91.31,91.23,91.29,5596.0,91.25,91.31,91.23,91.29,5596.0
2018-07-12 13:05:00,91.29,91.37,91.27,91.34,4451.0,91.29,91.37,91.27,91.34,4451.0
2018-07-12 13:10:00,91.33,91.37,91.3,91.37,3500.0,91.33,91.37,91.3,91.37,3500.0
2018-07-12 13:15:00,91.35,91.35,91.32,91.34,1900.0,91.35,91.35,91.32,91.34,1900.0
2018-07-12 13:20:00,91.34,91.35,91.28,91.3,5059.0,91.34,91.35,91.28,91.3,5059.0
2018-07-12 13:25:00,91.32,91.36,91.31,91.36,4056.0,91.32,91.36,91.31,91.36,4056.0
2018-07-12 13:30:00,91.36,91.36,91.33,91.36,3842.0,91.36,91.36,91.33,91.36,3842.0
2018-07-12 13:35:00,91.37,91.42,91.37,91.42,3332.0,91.37,91.42,91.37,91.42,3332.0
2018-07-12 13:40:00,91.43,91.48,91.41,91.44,3714.0,91.43,91.48,91.41,91.44,3714.0
2018-07-12 13:45:00,91.44,91.54,91.43,91.49,16492.0,91.44,91.54,91.43,91.49,16492.0
2018-07-12 13:50:00,91.47,91.47,91.33,91.34,8815.0,91.47,91.47,91.33,91.34,8815.0
2018-07-12 13:55:00,91.35,91.4,91.34,91.37,8773.0,91.35,91.4,91.34,91.37,8773.0
2018-07-12 14:00:00,91.35,91.39,91.34,91.37,4974.0,91.35,91.39,91.34,91.37,4974.0
2018-07-12 14:05:00,91.36,91.36,91.25,91.28,6521.0,91.36,91.36,91.25,91.28,6521.0
2018-07-12 14:10:00,91.28,91.32,91.28,91.29,2276.0,91.28,91.32,91.28,91.29,2276.0
2018-07-12 14:15:00,91.29,91.35,91.28,91.35,4260.0,91.29,91.35,91.28,91.35,4260.0
2018-07-12 14:20:00,91.35,91.4,91.35,91.36,4523.0,91.35,91.4,91.35,91.36,4523.0
2018-07-12 14:25:00,91.35,91.43,91.35,91.39,5400.0,91.35,91.43,91.35,91.39,5400.0
2018-07-12 14:30:00,91.35,91.38,91.33,91.38,3881.0,91.35,91.38,91.33,91.38,3881.0
2018-07-12 14:35:00,91.39,91.41,91.37,91.39,3395.0,91.39,91.41,91.37,91.39,3395.0
2018-07-12 14:40:00,91.38,91.38,91.3,91.34,2100.0,91.38,91.38,91.3,91.34,2100.0
2018-07-12 14:45:00,91.35,91.39,91.34,91.37,5150.0,91.35,91.39,91.34,91.37,5150.0
2018-07-12 14:50:00,91.39,91.45,91.38,91.45,4720.0,91.39,91.45,91.38,91.45,4720.0
2018-07-12 14:55:00,91.44,91.49,91.37,91.49,9677.0,91.44,91.49,91.37,91.49,9677.0
2018-07-12 15:00:00,91.49,91.56,91.49,91.52,16243.0,91.49,91.56,91.49,91.52,16243.0
2018-07-12 15:05:00,91.52,91.56,91.5,91.55,5965.0,91.52,91.56,91.5,91.55,5965.0
2018-07-12 15:10:00,91.54,91.54,91.44,91.46,3577.0,91.54,91.54,91.44,91.46,3577.0
2018-07-12 15:15:00,91.47,91.52,91.46,91.51,6526.0,91.47,91.52,91.46,91.51,6526.0
2018-07-12 15:20:00,91.5,91.5,91.37,91.39,4407.0,91.5,91.5,91.37,91.39,4407.0
2018-07-12 15:25:00,91.38,91.4,91.36,91.37,9559.0,91.38,91.4,91.36,91.37,9559.0
2018-07-12 15:30:00,91.39,91.48,91.38,91.43,9427.0,91.39,91.48,91.38,91.43,9427.0
2018-07-12 15:35:00,91.43,91.48,91.38,91.45,12151.0,91.43,91.48,91.38,91.45,12151.0
2018-07-12 15:40:00,91.45,91.45,91.37,91.39,15556.0,91.45,91.45,91.37,91.39,15556.0
2018-07-12 15:45:00,91.38,91.4,91.34,91.39,28565.0,91.38,91.4,91.34,91.39,28565.0
2018-07-12 15:50:00,91.38,91.46,91.37,91.43,32565.0,91.38,91.46,91.37,91.43,32565.0
2018-07-12 15:55:00,91.43,91.51,91.43,91.47,47033.0,91.43,91.51,91.43,91.47,47033.0
2018-07-13 09:30:00,91.22,91.67,91.22,91.6,16797.0,91.22,91.67,91.22,91.6,16797.0
2018-07-13 09:35:00,91.41,91.45,91.35,91.35,6300.0,91.41,91.45,91.35,91.35,6300.0
2018-07-13 09:40:00,91.39,91.46,91.35,91.46,3800.0,91.39,91.46,91.35,91.46,3800.0
2018-07-13 09:45:00,91.43,91.43,91.21,91.31,10437.0,91.43,91.43,91.21,91.31,10437.0
2018-07-13 09:50:00,91.35,91.35,91.15,91.17,32757.0,91.35,91.35,91.15,91.17,32757.0
2018-07-13 09:55:00,91.11,91.29,91.09,91.23,5493.0,91.11,91.29,91.09,91.23,5493.0
2018-07-13 10:00:00,91.25,91.33,91.25,91.31,4813.0,91.25,91.33,91.25,91.31,4813.0
2018-07-13 10:05:00,91.31,91.36,91.2,91.28,3440.0,91.31,91.36,91.2,91.28,3440.0
2018-07-13 10:10:00,91.38,91.5,91.36,91.45,2032.0,91.38,91.5,91.36,91.45,2032.0
2018-07-13 10:15:00,91.47,91.47,91.35,91.35,3484.0,91.47,91.47,91.35,91.35,3484.0
2018-07-13 10:20:00,91.33,91.47,91.3,91.46,4496.0,91.33,91.47,91.3,91.46,4496.0
2018-07-13 10:25:00,91.46,91.46,91.38,91.42,2100.0,91.46,91.46,91.38,91.42,2100.0
2018-07-13 10:30:00,91.41,91.62,91.4,91.46,7233.0,91.41,91.62,91.4,91.46,7233.0
2018-07-13 10:35:00,91.42,91.48,91.39,91.48,2573.0,91.42,91.48,91.39,91.48,2573.0
2018-07-13 10:40:00,91.55,91.55,91.48,91.5,2292.0,91.55,91.55,91.48,91.5,2292.0
2018-07-13 10:45:00,91.5,91.54,91.44,91.44,4000.0,91.5,91.54,91.44,91.44,4000.0
2018-07-13 10:50:00,91.41,91.41,91.3,91.4,4790.0,91.41,91.41,91.3,91.4,4790.0
2018-07-13 10:55:00,91.4,91.41,91.35,91.41,1600.0,91.4,91.41,91.35,91.41,1600.0
2018-07-13 11:00:00,91.39,91.39,91.33,91.34,2300.0,91.39,91.39,91.33,91.34,2300.0
2018-07-13 11:05:00,91.32,91.38,91.32,91.38,2558.0,91.32,91.38,91.32,91.38,2558.0
2018-07-13 11:10:00,91.4,91.4,91.35,91.35,4000.0,91.4,91.4,91.35,91.35,4000.0
2018-07-13 11:15:00,91.35,91.39,91.34,91.39,1800.0,91.35,91.39,91.34,91.39,1800.0
2018-07-13 11:20:00,91.37,91.4,91.32,91.32,1400.0,91.37,91.4,91.32,91.32,1400.0
2018-07-13 11:25:00,91.32,91.36,91.27,91.29,3368.0,91.32,91.36,91.27,91.29,3368.0
2018-07-13 11:30:00,91.28,91.32,91.28,91.3,3900.0,91.28,91.32,91.28,91.3,3900.0
2018-07-13 11:35:00,91.28,91.31,91.26,91.28,1100.0,91.28,91.31,91.26,91.28,1100.0
2018-07-13 11:40:00,91.29,91.29,91.18,91.23,15391.0,91.29,91.29,91.18,91.23,15391.0
2018-07-13 11:45:00,91.26,91.26,91.19,91.21,9505.0,91.26,91.26,91.19,91.21,9505.0
2018-07-13 11:50:00,91.21,91.25,91.2,91.24,6439.0,91.21,91.25,91.2,91.24,6439.0
2018-07-13 11:55:00,91.22,91.26,91.22,91.24,6194.0,91.22,91.26,91.22,91.24,6194.0
2018-07-13 12:00:00,91.26,91.26,91.23,91.23,3494.0,91.26,91.26,91.23,91.23,3494.0
2018-07-13 12:05:00,91.25,91.32,91.25,91.32,2394.0,91.25,91.32,91.25,91.32,2394.0
2018-07-13 12:10:00,91.37,91.37,91.28,91.31,10332.0,91.37,91.37,91.28,91.31,10332.0
2018-07-13 12:15:00,91.33,91.37,91.33,91.37,1800.0,91.33,91.37,91.33,91.37,1800.0
2018-07-13 12:20:00,91.36,91.36,91.28,91.28,4677.0,91.36,91.36,91.28,91.28,4677.0
2018-07-13 12:25:00,91.27,91.28,91.24,91.24,2319.0,91.27,91.28,91.24,91.24,2319.0
2018-07-13 12:30:00,91.26,91.26,91.23,91.24,2164.0,91.26,91.26,91.23,91.24,2164.0
2018-07-13 12:35:00,91.24,91.27,91.23,91.25,2735.0,91.24,91.27,91.23,91.25,2735.0
2018-07-13 12:40:00,91.27,91.27,91.25,91.25,3654.0,91.27,91.27,91.25,91.25,3654.0
2018-07-13 12:45:00,91.25,91.29,91.22,91.22,4751.0,91.25,91.29,91.22,91.22,4751.0
2018-07-13 12:50:00,91.22,91.28,91.22,91.28,4276.0,91.22,91.28,91.22,91.28,4276.0
2018-07-13 12:55:00,91.29,91.29,91.27,91.29,400.0,91.29,91.29,91.27,91.29,400.0
2018-07-13 13:00:00,91.29,91.32,91.28,91.32,1706.0,91.29,91.32,91.28,91.32,1706.0
2018-07-13 13:05:00,91.32,91.32,91.28,91.28,1040.0,91.32,91.32,91.28,91.28,1040.0
2018-07-13 13:10:00,91.27,91.29,91.23,91.23,5183.0,91.27,91.29,91.23,91.23,5183.0
2018-07-13 13:15:00,91.23,91.27,91.23,91.25,6622.0,91.23,91.27,91.23,91.25,6622.0
2018-07-13 13:20:00,91.24,91.28,91.24,91.28,2743.0,91.24,91.28,91.24,91.28,2743.0
2018-07-13 13:25:00,91.29,91.3,91.28,91.3,1180.0,91.29,91.3,91.28,91.3,1180.0
2018-07-13 13:30:00,91.28,91.28,91.24,91.27,3200.0,91.28,91.28,91.24,91.27,3200.0
2018-07-13 13:35:00,91.24,91.34,91.24,91.34,1871.0,91.24,91.34,91.24,91.34,1871.0
2018-07-13 13:40:00,91.34,91.36,91.34,91.34,2200.0,91.34,91.36,91.34,91.34,2200.0
2018-07-13 13:45:00,91.33,91.33,91.27,91.27,3295.0,91.33,91.33,91.27,91.27,3295.0
2018-07-13 13:50:00,91.26,91.26,91.24,91.25,2300.0,91.26,91.26,91.24,91.25,2300.0
2018-07-13 13:55:00,91.25,91.27,91.25,91.25,1900.0,91.25,91.27,91.25,91.25,1900.0
2018-07-13 14:00:00,91.25,91.29,91.25,91.25,4915.0,91.25,91.29,91.25,91.25,4915.0
2018-07-13 14:05:00,91.26,91.3,91.26,91.3,1140.0,91.26,91.3,91.26,91.3,1140.0
2018-07-13 14:10:00,91.26,91.31,91.26,91.3,1521.0,91.26,91.31,91.26,91.3,1521.0
2018-07-13 14:15:00,91.29,91.33,91.29,91.31,3709.0,91.29,91.33,91.29,91.31,3709.0
2018-07-13 14:20:00,91.3,91.33,91.27,91.27,2574.0,91.3,91.33,91.27,91.27,2574.0
2018-07-13 14:25:00,91.29,91.31,91.25,91.28,2509.0,91.29,91.31,91.25,91.28,2509.0
2018-07-13 14:30:00,91.29,91.29,91.2,91.2,6183.0,91.29,91.29,91.2,91.2,6183.0
2018-07-13 14:35:00,91.22,91.27,91.2,91.27,3000.0,91.22,91.27,91.2,91.27,3000.0
2018-07-13 14:40:00,91.28,91.28,91.24,91.26,3300.0,91.28,91.28,91.24,91.26,3300.0
2018-07-13 14:45:00,91.24,91.28,91.24,91.27,1521.0,91.24,91.28,91.24,91.27,1521.0
2018-07-13 14:50:00,91.28,91.34,91.28,91.34,2400.0,91.28,91.34,91.28,91.34,2400.0
2018-07-13 14:55:00,91.33,91.36,91.32,91.35,2500.0,91.33,91.36,91.32,91.35,2500.0
2018-07-13 15:00:00,91.31,91.31,91.25,91.28,3006.0,91.31,91.31,91.25,91.28,3006.0
2018-07-13 15:05:00,91.29,91.32,91.29,91.32,2516.0,91.29,91.32,91.29,91.32,2516.0
2018-07-13 15:10:00,91.3,91.31,91.27,91.29,1600.0,91.3,91.31,91.27,91.29,1600.0
2018-07-13 15:15:00,91.29,91.32,91.29,91.29,4248.0,91.29,91.32,91.29,91.29,4248.0
2018-07-13 15:20:00,91.33,91.33,91.25,91.27,5492.0,91.33,91.33,91.25,91.27,5492.0
2018-07-13 15:25:00,91.28,91.37,91.28,91.32,5888.0,91.28,91.37,91.28,91.32,5888.0
2018-07-13 15:30:00,91.33,91.44,91.32,91.44,5109.0,91.33,91.44,91.32,91.44,5109.0
2018-07-13 15:35:00,91.44,91.49,91.42,91.46,10298.0,91.44,91.49,91.42,91.46,10298.0
2018-07-13 15:40:00,91.49,91.49,91.43,91.43,9024.0,91.49,91.49,91.43,91.43,9024.0
2018-07-13 15:45:00,91.43,91.43,91.34,91.34,9438.0,91.43,91.43,91.34,91.34,9438.0
2018-07-13 15:50:00,91.34,91.44,91.34,91.38,21911.0,91.34,91.44,91.34,91.38,21911.0
2018-07-13 15:55:00,91.38,91.44,91.35,91.42,41602.0,91.38,91.44,91.35,91.42,41602.0
2018-07-16 09:30:00,91.58,91.79,91.37,91.61,14725.0,91.58,91.79,91.37,91.61,14725.0
2018-07-16 09:35:00,91.62,91.72,91.36,91.41,3425.0,91.62,91.72,91.36,91.41,3425.0
2018-07-16 09:40:00,91.46,91.71,91.43,91.71,3008.0,91.46,91.71,91.43,91.71,3008.0
2018-07-16 09:45:00,91.57,91.57,91.28,91.56,6479.0,91.57,91.57,91.28,91.56,6479.0
2018-07-16 09:50:00,91.56,91.56,91.47,91.47,500.0,91.56,91.56,91.47,91.47,500.0
2018-07-16 09:55:00,91.41,91.48,91.41,91.45,5792.0,91.41,91.48,91.41,91.45,5792.0
2018-07-16 10:00:00,91.48,91.54,91.42,91.42,900.0,91.48,91.54,91.42,91.42,900.0
2018-07-16 10:05:00,91.47,91.55,91.44,91.54,4618.0,91.47,91.55,91.44,91.54,4618.0
2018-07-16 10:10:00,91.49,91.59,91.49,91.55,4392.0,91.49,91.59,91.49,91.55,4392.0
2018-07-16 10:15:00,91.54,91.56,91.52,91.53,5071.0,91.54,91.56,91.52,91.53,5071.0
2018-07-16 10:20:00,91.51,91.66,91.51,91.53,11367.0,91.51,91.66,91.51,91.53,11367.0
2018-07-16 10:25:00,91.59,91.62,91.59,91.61,1500.0,91.59,91.62,91.59,91.61,1500.0
2018-07-16 10:30:00,91.62,91.7,91.57,91.68,3700.0,91.62,91.7,91.57,91.68,3700.0
2018-07-16 10:35:00,91.67,91.67,91.6,91.64,4478.0,91.67,91.67,91.6,91.64,4478.0
2018-07-16 10:40:00,91.64,91.7,91.57,91.57,6595.0,91.64,91.7,91.57,91.57,6595.0
2018-07-16 10:45:00,91.56,91.56,91.48,91.49,2407.0,91.56,91.56,91.48,91.49,2407.0
2018-07-16 10:50:00,91.52,91.53,91.48,91.5,2720.0,91.52,91.53,91.48,91.5,2720.0
2018-07-16 10:55:00,91.5,91.51,91.42,91.42,4396.0,91.5,91.51,91.42,91.42,4396.0
2018-07-16 11:00:00,91.41,91.44,91.41,91.42,6917.0,91.41,91.44,91.41,91.42,6917.0
2018-07-16 11:05:00,91.44,91.45,91.37,91.37,4213.0,91.44,91.45,91.37,91.37,4213.0
2018-07-16 11:10:00,91.37,91.39,91.34,91.34,2130.0,91.37,91.39,91.34,91.34,2130.0
2018-07-16 11:15:00,91.36,91.42,91.36,91.39,3972.0,91.36,91.42,91.36,91.39,3972.0
2018-07-16 11:20:00,91.4,91.45,91.4,91.45,3159.0,91.4,91.45,91.4,91.45,3159.0
2018-07-16 11:25:00,91.41,91.41,91.38,91.41,2300.0,91.41,91.41,91.38,91.41,2300.0
2018-07-16 11:30:00,91.41,91.48,91.4,91.48,4699.0,91.41,91.48,91.4,91.48,4699.0
2018-07-16 11:35:00,91.49,91.51,91.45,91.51,6183.0,91.49,91.51,91.45,91.51,6183.0
2018-07-16 11:40:00,91.51,91.64,91.51,91.58,7074.0,91.51,91.64,91.51,91.58,7074.0
2018-07-16 11:45:00,91.58,91.59,91.39,91.52,6707.0,91.58,91.59,91.39,91.52,6707.0
2018-07-16 11:50:00,91.52,91.56,91.5,91.5,2500.0,91.52,91.56,91.5,91.5,2500.0
2018-07-16 11:55:00,91.51,91.58,91.46,91.46,3994.0,91.51,91.58,91.46,91.46,3994.0
2018-07-16 12:00:00,91.44,91.44,91.35,91.35,3810.0,91.44,91.44,91.35,91.35,3810.0
2018-07-16 12:05:00,91.35,91.4,91.35,91.4,1495.0,91.35,91.4,91.35,91.4,1495.0
2018-07-16 12:10:00,91.4,91.47,91.4,91.47,3000.0,91.4,91.47,91.4,91.47,3000.0
2018-07-16 12:15:00,91.48,91.48,91.42,91.43,5265.0,91.48,91.48,91.42,91.43,5265.0
2018-07-16 12:20:00,91.43,91.53,91.43,91.53,3400.0,91.43,91.53,91.43,91.53,3400.0
2018-07-16 12:25:00,91.53,91.55,91.49,91.49,3069.0,91.53,91.55,91.49,91.49,3069.0
2018-07-16 12:30:00,91.5,91.5,91.46,91.46,3768.0,91.5,91.5,91.46,91.46,3768.0
2018-07-16 12:35:00,91.49,91.49,91.48,91.49,800.0,91.49,91.49,91.48,91.49,800.0
2018-07-16 12:40:00,91.48,91.51,91.42,91.44,9310.0,91.48,91.51,91.42,91.44,9310.0
2018-07-16 12:45:00,91.44,91.45,91.36,91.39,32422.0,91.44,91.45,91.36,91.39,32422.0
2018-07-16 12:50:00,91.39,91.43,91.36,91.43,1984.0,91.39,91.43,91.36,91.43,1984.0
2018-07-16 12:55:00,91.43,91.49,91.43,91.47,4752.0,91.43,91.49,91.43,91.47,4752.0
2018-07-16 13:00:00,91.46,91.49,91.45,91.47,3472.0,91.46,91.49,91.45,91.47,3472.0
2018-07-16 13:05:00,91.47,91.51,91.47,91.5,1500.0,91.47,91.51,91.47,91.5,1500.0
2018-07-16 13:10:00,91.49,91.52,91.45,91.47,7607.0,91.49,91.52,91.45,91.47,7607.0
2018-07-16 13:15:00,91.46,91.49,91.45,91.49,7283.0,91.46,91.49,91.45,91.49,7283.0
2018-07-16 13:20:00,91.49,91.49,91.39,91.43,3286.0,91.49,91.49,91.39,91.43,3286.0
2018-07-16 13:25:00,91.4,91.43,91.37,91.42,4283.0,91.4,91.43,91.37,91.42,4283.0
2018-07-16 13:30:00,91.42,91.44,91.4,91.41,5253.0,91.42,91.44,91.4,91.41,5253.0
2018-07-16 13:35:00,91.42,91.49,91.42,91.46,2545.0,91.42,91.49,91.42,91.46,2545.0
2018-07-16 13:40:00,91.46,91.46,91.43,91.45,3911.0,91.46,91.46,91.43,91.45,3911.0
2018-07-16 13:45:00,91.44,91.49,91.43,91.47,4392.0,91.44,91.49,91.43,91.47,4392.0
2018-07-16 13:50:00,91.44,91.44,91.43,91.43,4299.0,91.44,91.44,91.43,91.43,4299.0
2018-07-16 13:55:00,91.44,91.46,91.4,91.42,7685.0,91.44,91.46,91.4,91.42,7685.0
2018-07-16 14:00:00,91.43,91.44,91.29,91.29,21624.0,91.43,91.44,91.29,91.29,21624.0
2018-07-16 14:05:00,91.27,91.29,91.24,91.29,2560.0,91.27,91.29,91.24,91.29,2560.0
2018-07-16 14:10:00,91.28,91.28,91.23,91.25,3224.0,91.28,91.28,91.23,91.25,3224.0
2018-07-16 14:15:00,91.25,91.28,91.21,91.28,2300.0,91.25,91.28,91.21,91.28,2300.0
2018-07-16 14:20:00,91.24,91.32,91.24,91.32,3811.0,91.24,91.32,91.24,91.32,3811.0
2018-07-16 14:25:00,91.3,91.36,91.3,91.36,8947.0,91.3,91.36,91.3,91.36,8947.0
2018-07-16 14:30:00,91.35,91.4,91.35,91.35,9186.0,91.35,91.4,91.35,91.35,9186.0
2018-07-16 14:35:00,91.37,91.37,91.35,91.36,7285.0,91.37,91.37,91.35,91.36,7285.0
2018-07-16 14:40:00,91.35,91.36,91.21,91.22,25052.0,91.35,91.36,91.21,91.22,25052.0
2018-07-16 14:45:00,91.23,91.3,91.23,91.27,6500.0,91.23,91.3,91.23,91.27,6500.0
2018-07-16 14:50:00,91.31,91.42,91.28,91.37,9690.0,91.31,91.42,91.28,91.37,9690.0
2018-07-16 14:55:00,91.35,91.46,91.35,91.38,17872.0,91.35,91.46,91.35,91.38,17872.0
2018-07-16 15:00:00,91.39,91.42,91.36,91.38,18369.0,91.39,91.42,91.36,91.38,18369.0
2018-07-16 15:05:00,91.36,91.41,91.36,91.41,5571.0,91.36,91.41,91.36,91.41,5571.0
2018-07-16 15:10:00,91.4,91.42,91.39,91.4,4468.0,91.4,91.42,91.39,91.4,4468.0
2018-07-16 15:15:00,91.42,91.44,91.38,91.44,6693.0,91.42,91.44,91.38,91.44,6693.0
2018-07-16 15:20:00,91.42,91.44,91.4,91.41,5409.0,91.42,91.44,91.4,91.41,5409.0
2018-07-16 15:25:00,91.4,91.44,91.4,91.43,10938.0,91.4,91.44,91.4,91.43,10938.0
2018-07-16 15:30:00,91.42,91.49,91.39,91.49,10513.0,91.42,91.49,91.39,91.49,10513.0
2018-07-16 15:35:00,91.5,91.52,91.45,91.47,24328.0,91.5,91.52,91.45,91.47,24328.0
2018-07-16 15:40:00,91.48,91.54,91.48,91.52,11943.0,91.48,91.54,91.48,91.52,11943.0
2018-07-16 15:45:00,91.52,91.52,91.46,91.5,21366.0,91.52,91.52,91.46,91.5,21366.0
2018-07-16 15:50:00,91.5,91.54,91.38,91.43,45052.0,91.5,91.54,91.38,91.43,45052.0
2018-07-16 15:55:00,91.44,91.56,91.43,91.5,53185.0,91.44,91.56,91.43,91.5,53185.0
2018-07-17 09:30:00,91.0,91.16,90.78,91.11,35324.0,91.0,91.16,90.78,91.11,35324.0
2018-07-17 09:35:00,91.04,91.29,91.04,91.22,38700.0,91.04,91.29,91.04,91.22,38700.0
2018-07-17 09:40:00,91.28,91.53,91.28,91.48,12788.0,91.28,91.53,91.28,91.48,12788.0
2018-07-17 09:45:00,91.45,91.45,91.39,91.44,9000.0,91.45,91.45,91.39,91.44,9000.0
2018-07-17 09:50:00,91.43,91.46,91.35,91.38,2100.0,91.43,91.46,91.35,91.38,2100.0
2018-07-17 09:55:00,91.36,91.42,91.18,91.19,17539.0,91.36,91.42,91.18,91.19,17539.0
2018-07-17 10:00:00,91.25,91.28,91.09,91.26,9058.0,91.25,91.28,91.09,91.26,9058.0
2018-07-17 10:05:00,91.3,91.45,91.28,91.41,2000.0,91.3,91.45,91.28,91.41,2000.0
2018-07-17 10:10:00,91.43,91.43,91.26,91.34,2500.0,91.43,91.43,91.26,91.34,2500.0
2018-07-17 10:15:00,91.33,91.37,91.23,91.26,2982.0,91.33,91.37,91.23,91.26,2982.0
2018-07-17 10:20:00,91.27,91.35,91.26,91.31,5600.0,91.27,91.35,91.26,91.31,5600.0
2018-07-17 10:25:00,91.3,91.39,91.3,91.38,1200.0,91.3,91.39,91.3,91.38,1200.0
2018-07-17 10:30:00,91.35,91.4,91.35,91.36,1200.0,91.35,91.4,91.35,91.36,1200.0
2018-07-17 10:35:00,91.36,91.38,91.28,91.3,6504.0,91.36,91.38,91.28,91.3,6504.0
2018-07-17 10:40:00,91.3,91.37,91.28,91.37,2500.0,91.3,91.37,91.28,91.37,2500.0
2018-07-17 10:45:00,91.38,91.41,91.35,91.39,5638.0,91.38,91.41,91.35,91.39,5638.0
2018-07-17 10:50:00,91.36,91.43,91.36,91.41,4000.0,91.36,91.43,91.36,91.41,4000.0
2018-07-17 10:55:00,91.43,91.51,91.42,91.45,3701.0,91.43,91.51,91.42,91.45,3701.0
2018-07-17 11:00:00,91.45,91.62,91.38,91.62,10668.0,91.45,91.62,91.38,91.62,10668.0
2018-07-17 11:05:00,91.62,91.64,91.52,91.58,3900.0,91.62,91.64,91.52,91.58,3900.0
2018-07-17 11:10:00,91.59,91.61,91.49,91.55,18629.0,91.59,91.61,91.49,91.55,18629.0
2018-07-17 11:15:00,91.56,91.56,91.46,91.48,9929.0,91.56,91.56,91.46,91.48,9929.0
2018-07-17 11:20:00,91.49,91.64,91.49,91.61,12921.0,91.49,91.64,91.49,91.61,12921.0
2018-07-17 11:25:00,91.6,91.61,91.56,91.61,1000.0,91.6,91.61,91.56,91.61,1000.0
2018-07-17 11:30:00,91.59,91.63,91.56,91.61,2400.0,91.59,91.63,91.56,91.61,2400.0
2018-07-17 11:35:00,91.62,91.65,91.61,91.61,2401.0,91.62,91.65,91.61,91.61,2401.0
2018-07-17 11:40:00,91.63,91.67,91.58,91.67,6399.0,91.63,91.67,91.58,91.67,6399.0
2018-07-17 11:45:00,91.68,91.71,91.67,91.71,2300.0,91.68,91.71,91.67,91.71,2300.0
2018-07-17 11:50:00,91.73,91.76,91.71,91.75,3370.0,91.73,91.76,91.71,91.75,3370.0
2018-07-17 11:55:00,91.78,91.79,91.76,91.76,726.0,91.78,91.79,91.76,91.76,726.0
2018-07-17 12:00:00,91.77,91.77,91.62,91.64,7393.0,91.77,91.77,91.62,91.64,7393.0
2018-07-17 12:05:00,91.63,91.67,91.61,91.65,2109.0,91.63,91.67,91.61,91.65,2109.0
2018-07-17 12:10:00,91.65,91.69,91.65,91.67,2700.0,91.65,91.69,91.65,91.67,2700.0
2018-07-17 12:15:00,91.7,91.8,91.7,91.76,2992.0,91.7,91.8,91.7,91.76,2992.0
2018-07-17 12:20:00,91.75,91.76,91.72,91.74,2600.0,91.75,91.76,91.72,91.74,2600.0
2018-07-17 12:25:00,91.71,91.85,91.71,91.85,5730.0,91.71,91.85,91.71,91.85,5730.0
2018-07-17 12:30:00,91.84,91.86,91.79,91.81,3700.0,91.84,91.86,91.79,91.81,3700.0
2018-07-17 12:35:00,91.82,91.86,91.82,91.86,3632.0,91.82,91.86,91.82,91.86,3632.0
2018-07-17 12:40:00,91.85,91.95,91.85,91.93,3989.0,91.85,91.95,91.85,91.93,3989.0
2018-07-17 12:45:00,91.94,91.98,91.94,91.95,2819.0,91.94,91.98,91.94,91.95,2819.0
2018-07-17 12:50:00,91.97,91.99,91.95,91.96,1600.0,91.97,91.99,91.95,91.96,1600.0
2018-07-17 12:55:00,91.94,91.96,91.92,91.93,3500.0,91.94,91.96,91.92,91.93,3500.0
2018-07-17 13:00:00,91.94,91.96,91.94,91.94,1608.0,91.94,91.96,91.94,91.94,1608.0
2018-07-17 13:05:00,91.95,91.99,91.89,91.98,10950.0,91.95,91.99,91.89,91.98,10950.0
2018-07-17 13:10:00,91.97,92.05,91.93,91.99,24437.0,91.97,92.05,91.93,91.99,24437.0
2018-07-17 13:15:00,91.95,91.96,91.9,91.96,7113.0,91.95,91.96,91.9,91.96,7113.0
2018-07-17 13:20:00,91.96,91.98,91.91,91.95,5937.0,91.96,91.98,91.91,91.95,5937.0
2018-07-17 13:25:00,91.95,92.11,91.95,92.08,8280.0,91.95,92.11,91.95,92.08,8280.0
2018-07-17 13:30:00,92.08,92.1,92.02,92.07,20780.0,92.08,92.1,92.02,92.07,20780.0
2018-07-17 13:35:00,92.08,92.11,92.03,92.1,10826.0,92.08,92.11,92.03,92.1,10826.0
2018-07-17 13:40:00,92.1,92.1,92.01,92.1,11041.0,92.1,92.1,92.01,92.1,11041.0
2018-07-17 13:45:00,92.11,92.11,92.06,92.07,6748.0,92.11,92.11,92.06,92.07,6748.0
2018-07-17 13:50:00,92.1,92.11,92.07,92.09,1481.0,92.1,92.11,92.07,92.09,1481.0
2018-07-17 13:55:00,92.11,92.11,92.08,92.08,4800.0,92.11,92.11,92.08,92.08,4800.0
2018-07-17 14:00:00,92.08,92.08,91.96,92.03,16718.0,92.08,92.08,91.96,92.03,16718.0
2018-07-17 14:05:00,92.05,92.11,92.03,92.11,3957.0,92.05,92.11,92.03,92.11,3957.0
2018-07-17 14:10:00,92.08,92.12,92.08,92.09,7307.0,92.08,92.12,92.08,92.09,7307.0
2018-07-17 14:15:00,92.11,92.11,92.08,92.1,2800.0,92.11,92.11,92.08,92.1,2800.0
2018-07-17 14:20:00,92.1,92.15,92.06,92.08,6887.0,92.1,92.15,92.06,92.08,6887.0
2018-07-17 14:25:00,92.1,92.2,92.08,92.19,9035.0,92.1,92.2,92.08,92.19,9035.0
2018-07-17 14:30:00,92.19,92.26,92.15,92.24,4115.0,92.19,92.26,92.15,92.24,4115.0
2018-07-17 14:35:00,92.26,92.26,92.18,92.18,3390.0,92.26,92.26,92.18,92.18,3390.0
2018-07-17 14:40:00,92.18,92.19,92.15,92.18,1400.0,92.18,92.19,92.15,92.18,1400.0
2018-07-17 14:45:00,92.19,92.2,92.16,92.16,7887.0,92.19,92.2,92.16,92.16,7887.0
2018-07-17 14:50:00,92.14,92.2,92.14,92.19,3500.0,92.14,92.2,92.14,92.19,3500.0
2018-07-17 14:55:00,92.17,92.2,92.15,92.16,6874.0,92.17,92.2,92.15,92.16,6874.0
2018-07-17 15:00:00,92.14,92.14,92.12,92.13,3346.0,92.14,92.14,92.12,92.13,3346.0
2018-07-17 15:05:00,92.13,92.22,92.13,92.2,8893.0,92.13,92.22,92.13,92.2,8893.0
2018-07-17 15:10:00,92.2,92.27,92.2,92.27,13408.0,92.2,92.27,92.2,92.27,13408.0
2018-07-17 15:15:00,92.27,92.3,92.23,92.26,3106.0,92.27,92.3,92.23,92.26,3106.0
2018-07-17 15:20:00,92.25,92.45,92.19,92.34,33714.0,92.25,92.45,92.19,92.34,33714.0
2018-07-17 15:25:00,92.31,92.33,92.26,92.27,6383.0,92.31,92.33,92.26,92.27,6383.0
2018-07-17 15:30:00,92.26,92.32,92.26,92.31,8673.0,92.26,92.32,92.26,92.31,8673.0
2018-07-17 15:35:00,92.32,92.35,92.3,92.34,18845.0,92.32,92.35,92.3,92.34,18845.0
2018-07-17 15:40:00,92.34,92.34,92.3,92.31,13349.0,92.34,92.34,92.3,92.31,13349.0
2018-07-17 15:45:00,92.33,92.33,92.27,92.28,15203.0,92.33,92.33,92.27,92.28,15203.0
2018-07-17 15:50:00,92.27,92.27,91.96,92.06,63513.0,92.27,92.27,91.96,92.06,63513.0
2018-07-17 15:55:00,92.05,92.15,92.05,92.12,93476.0,92.05,92.15,92.05,92.12,93476.0
2018-07-18 09:30:00,92.11,92.62,91.79,92.58,90954.0,92.11,92.62,91.79,92.58,90954.0
2018-07-18 09:35:00,92.47,92.53,92.25,92.27,3074.0,92.47,92.53,92.25,92.27,3074.0
2018-07-18 09:40:00,92.1,92.17,92.06,92.13,8264.0,92.1,92.17,92.06,92.13,8264.0
2018-07-18 09:45:00,92.14,92.21,92.09,92.16,17514.0,92.14,92.21,92.09,92.16,17514.0
2018-07-18 09:50:00,92.17,92.31,92.16,92.3,74311.0,92.17,92.31,92.16,92.3,74311.0
2018-07-18 09:55:00,92.3,92.3,92.16,92.26,5783.0,92.3,92.3,92.16,92.26,5783.0
2018-07-18 10:00:00,92.27,92.29,92.16,92.26,8182.0,92.27,92.29,92.16,92.26,8182.0
2018-07-18 10:05:00,92.25,92.29,92.18,92.2,4578.0,92.25,92.29,92.18,92.2,4578.0
2018-07-18 10:10:00,92.19,92.23,92.11,92.11,4114.0,92.19,92.23,92.11,92.11,4114.0
2018-07-18 10:15:00,92.08,92.08,91.97,92.06,6929.0,92.08,92.08,91.97,92.06,6929.0
2018-07-18 10:20:00,92.04,92.17,92.04,92.13,9846.0,92.04,92.17,92.04,92.13,9846.0
2018-07-18 10:25:00,92.17,92.26,92.16,92.19,4500.0,92.17,92.26,92.16,92.19,4500.0
2018-07-18 10:30:00,92.12,92.16,91.98,92.04,5552.0,92.12,92.16,91.98,92.04,5552.0
2018-07-18 10:35:00,91.98,92.05,91.94,92.05,4944.0,91.98,92.05,91.94,92.05,4944.0
2018-07-18 10:40:00,92.08,92.13,92.07,92.07,1400.0,92.08,92.13,92.07,92.07,1400.0
2018-07-18 10:45:00,92.04,92.09,91.94,91.97,10200.0,92.04,92.09,91.94,91.97,10200.0
2018-07-18 10:50:00,91.97,92.04,91.96,92.03,12456.0,91.97,92.04,91.96,92.03,12456.0
2018-07-18 10:55:00,92.01,92.04,91.96,91.99,11747.0,92.01,92.04,91.96,91.99,11747.0
2018-07-18 11:00:00,92.01,92.04,91.95,92.0,33199.0,92.01,92.04,91.95,92.0,33199.0
2018-07-18 11:05:00,91.99,92.09,91.99,92.08,5915.0,91.99,92.09,91.99,92.08,5915.0
2018-07-18 11:10:00,92.08,92.15,92.04,92.09,31040.0,92.08,92.15,92.04,92.09,31040.0
2018-07-18 11:15:00,92.12,92.15,92.07,92.09,3000.0,92.12,92.15,92.07,92.09,3000.0
2018-07-18 11:20:00,92.11,92.11,92.04,92.11,21238.0,92.11,92.11,92.04,92.11,21238.0
2018-07-18 11:25:00,92.08,92.11,92.06,92.06,1601.0,92.08,92.11,92.06,92.06,1601.0
2018-07-18 11:30:00,92.08,92.11,92.05,92.08,1701.0,92.08,92.11,92.05,92.08,1701.0
2018-07-18 11:35:00,92.08,92.11,92.01,92.01,1200.0,92.08,92.11,92.01,92.01,1200.0
2018-07-18 11:40:00,92.01,92.01,91.89,91.89,2145.0,92.01,92.01,91.89,91.89,2145.0
2018-07-18 11:45:00,91.88,91.98,91.82,91.94,84735.0,91.88,91.98,91.82,91.94,84735.0
2018-07-18 11:50:00,91.95,92.06,91.95,92.04,5300.0,91.95,92.06,91.95,92.04,5300.0
2018-07-18 11:55:00,92.05,92.05,91.96,92.03,3000.0,92.05,92.05,91.96,92.03,3000.0
2018-07-18 12:00:00,92.0,92.02,91.97,91.99,2539.0,92.0,92.02,91.97,91.99,2539.0
2018-07-18 12:05:00,91.99,92.2,91.99,92.13,8330.0,91.99,92.2,91.99,92.13,8330.0
2018-07-18 12:10:00,92.13,92.14,92.07,92.07,1700.0,92.13,92.14,92.07,92.07,1700.0
2018-07-18 12:15:00,92.07,92.08,91.96,91.96,1661.0,92.07,92.08,91.96,91.96,1661.0
2018-07-18 12:20:00,91.98,92.05,91.98,92.02,1607.0,91.98,92.05,91.98,92.02,1607.0
2018-07-18 12:25:00,92.04,92.06,92.01,92.04,1100.0,92.04,92.06,92.01,92.04,1100.0
2018-07-18 12:30:00,92.03,92.07,92.03,92.07,1100.0,92.03,92.07,92.03,92.07,1100.0
2018-07-18 12:35:00,92.07,92.07,91.99,92.04,5072.0,92.07,92.07,91.99,92.04,5072.0
2018-07-18 12:40:00,92.04,92.1,92.03,92.07,2000.0,92.04,92.1,92.03,92.07,2000.0
2018-07-18 12:45:00,92.07,92.14,92.07,92.14,1430.0,92.07,92.14,92.07,92.14,1430.0
2018-07-18 12:50:00,92.14,92.14,92.1,92.13,2000.0,92.14,92.14,92.1,92.13,2000.0
2018-07-18 12:55:00,92.11,92.15,92.1,92.15,1500.0,92.11,92.15,92.1,92.15,1500.0
2018-07-18 13:00:00,92.13,92.14,92.11,92.14,1179.0,92.13,92.14,92.11,92.14,1179.0
2018-07-18 13:05:00,92.14,92.14,92.1,92.11,1200.0,92.14,92.14,92.1,92.11,1200.0
2018-07-18 13:10:00,92.12,92.14,92.07,92.09,3028.0,92.12,92.14,92.07,92.09,3028.0
2018-07-18 13:15:00,92.09,92.15,92.09,92.14,1200.0,92.09,92.15,92.09,92.14,1200.0
2018-07-18 13:20:00,92.11,92.14,92.1,92.14,2200.0,92.11,92.14,92.1,92.14,2200.0
2018-07-18 13:25:00,92.14,92.14,92.09,92.1,1470.0,92.14,92.14,92.09,92.1,1470.0
2018-07-18 13:30:00,92.08,92.08,92.05,92.05,600.0,92.08,92.08,92.05,92.05,600.0
2018-07-18 13:35:00,92.06,92.08,92.0,92.03,3286.0,92.06,92.08,92.0,92.03,3286.0
2018-07-18 13:40:00,92.02,92.03,92.0,92.0,2212.0,92.02,92.03,92.0,92.0,2212.0
2018-07-18 13:45:00,92.0,92.07,91.99,92.05,8791.0,92.0,92.07,91.99,92.05,8791.0
2018-07-18 13:50:00,92.02,92.02,91.96,91.98,1900.0,92.02,92.02,91.96,91.98,1900.0
2018-07-18 13:55:00,91.98,92.06,91.97,92.02,21841.0,91.98,92.06,91.97,92.02,21841.0
2018-07-18 14:00:00,92.02,92.1,92.02,92.06,3900.0,92.02,92.1,92.02,92.06,3900.0
2018-07-18 14:05:00,92.06,92.15,92.05,92.1,12585.0,92.06,92.15,92.05,92.1,12585.0
2018-07-18 14:10:00,92.09,92.09,92.02,92.05,19779.0,92.09,92.09,92.02,92.05,19779.0
2018-07-18 14:15:00,92.08,92.08,91.99,92.01,10402.0,92.08,92.08,91.99,92.01,10402.0
2018-07-18 14:20:00,92.01,92.04,92.0,92.0,4824.0,92.01,92.04,92.0,92.0,4824.0
2018-07-18 14:25:00,92.0,92.03,91.99,91.99,3834.0,92.0,92.03,91.99,91.99,3834.0
2018-07-18 14:30:00,92.0,92.02,91.98,91.99,7132.0,92.0,92.02,91.98,91.99,7132.0
2018-07-18 14:35:00,91.99,92.11,91.99,92.11,4852.0,91.99,92.11,91.99,92.11,4852.0
2018-07-18 14:40:00,92.08,92.08,92.02,92.05,4500.0,92.08,92.08,92.02,92.05,4500.0
2018-07-18 14:45:00,92.06,92.1,92.02,92.07,2984.0,92.06,92.1,92.02,92.07,2984.0
2018-07-18 14:50:00,92.1,92.16,92.05,92.16,2417.0,92.1,92.16,92.05,92.16,2417.0
2018-07-18 14:55:00,92.16,92.16,92.1,92.12,2703.0,92.16,92.16,92.1,92.12,2703.0
2018-07-18 15:00:00,92.12,92.22,92.11,92.2,3750.0,92.12,92.22,92.11,92.2,3750.0
2018-07-18 15:05:00,92.19,92.2,92.16,92.17,3900.0,92.19,92.2,92.16,92.17,3900.0
2018-07-18 15:10:00,92.17,92.17,92.11,92.12,3100.0,92.17,92.17,92.11,92.12,3100.0
2018-07-18 15:15:00,92.13,92.14,92.1,92.1,6116.0,92.13,92.14,92.1,92.1,6116.0
2018-07-18 15:20:00,92.08,92.1,92.06,92.06,6300.0,92.08,92.1,92.06,92.06,6300.0
2018-07-18 15:25:00,92.06,92.06,92.01,92.02,8540.0,92.06,92.06,92.01,92.02,8540.0
2018-07-18 15:30:00,92.03,92.08,92.02,92.02,8520.0,92.03,92.08,92.02,92.02,8520.0
2018-07-18 15:35:00,92.01,92.05,92.0,92.04,15771.0,92.01,92.05,92.0,92.04,15771.0
2018-07-18 15:40:00,92.03,92.03,91.96,92.0,15195.0,92.03,92.03,91.96,92.0,15195.0
2018-07-18 15:45:00,92.01,92.07,92.0,92.07,14868.0,92.01,92.07,92.0,92.07,14868.0
2018-07-18 15:50:00,92.04,92.06,91.6,91.99,60963.0,92.04,92.06,91.6,91.99,60963.0
2018-07-18 15:55:00,92.0,92.05,91.94,91.94,143451.0,92.0,92.05,91.94,91.94,143451.0
2018-07-19 09:30:00,91.75,92.34,91.55,92.08,11288.0,91.75,92.34,91.55,92.08,11288.0
2018-07-19 09:35:00,92.14,92.21,91.98,92.21,4308.0,92.14,92.21,91.98,92.21,4308.0
2018-07-19 09:40:00,92.13,92.14,91.92,91.92,1593.0,92.13,92.14,91.92,91.92,1593.0
2018-07-19 09:45:00,91.79,92.03,91.79,91.82,8887.0,91.79,92.03,91.79,91.82,8887.0
2018-07-19 09:50:00,91.89,91.94,91.77,91.82,17652.0,91.89,91.94,91.77,91.82,17652.0
2018-07-19 09:55:00,91.78,91.96,91.65,91.94,13500.0,91.78,91.96,91.65,91.94,13500.0
2018-07-19 10:00:00,91.94,91.94,91.76,91.78,15220.0,91.94,91.94,91.76,91.78,15220.0
2018-07-19 10:05:00,91.76,91.88,91.76,91.82,6251.0,91.76,91.88,91.76,91.82,6251.0
2018-07-19 10:10:00,91.79,91.9,91.79,91.88,3600.0,91.79,91.9,91.79,91.88,3600.0
2018-07-19 10:15:00,91.87,91.99,91.85,91.99,5200.0,91.87,91.99,91.85,91.99,5200.0
2018-07-19 10:20:00,92.0,92.1,91.97,91.98,8180.0,92.0,92.1,91.97,91.98,8180.0
2018-07-19 10:25:00,92.0,92.03,91.96,91.96,2300.0,92.0,92.03,91.96,91.96,2300.0
2018-07-19 10:30:00,91.99,92.03,91.91,92.0,3100.0,91.99,92.03,91.91,92.0,3100.0
2018-07-19 10:35:00,92.01,92.01,91.84,91.95,3566.0,92.01,92.01,91.84,91.95,3566.0
2018-07-19 10:40:00,91.95,92.04,91.87,91.96,3763.0,91.95,92.04,91.87,91.96,3763.0
2018-07-19 10:45:00,91.97,91.99,91.92,91.95,2379.0,91.97,91.99,91.92,91.95,2379.0
2018-07-19 10:50:00,91.92,91.93,91.87,91.93,4002.0,91.92,91.93,91.87,91.93,4002.0
2018-07-19 10:55:00,91.94,92.13,91.9,92.04,5522.0,91.94,92.13,91.9,92.04,5522.0
2018-07-19 11:00:00,92.04,92.12,92.04,92.07,3073.0,92.04,92.12,92.04,92.07,3073.0
2018-07-19 11:05:00,92.07,92.12,92.02,92.02,2900.0,92.07,92.12,92.02,92.02,2900.0
2018-07-19 11:10:00,92.03,92.08,92.02,92.05,2930.0,92.03,92.08,92.02,92.05,2930.0
2018-07-19 11:15:00,92.06,92.16,92.05,92.14,6378.0,92.06,92.16,92.05,92.14,6378.0
2018-07-19 11:20:00,92.17,92.17,91.99,92.13,4087.0,92.17,92.17,91.99,92.13,4087.0
2018-07-19 11:25:00,92.09,92.11,92.04,92.06,1200.0,92.09,92.11,92.04,92.06,1200.0
2018-07-19 11:30:00,92.03,92.05,91.98,91.99,2985.0,92.03,92.05,91.98,91.99,2985.0
2018-07-19 11:35:00,91.98,92.05,91.97,92.05,1400.0,91.98,92.05,91.97,92.05,1400.0
2018-07-19 11:40:00,92.05,92.12,92.03,92.12,2918.0,92.05,92.12,92.03,92.12,2918.0
2018-07-19 11:45:00,92.12,92.12,92.03,92.09,5001.0,92.12,92.12,92.03,92.09,5001.0
2018-07-19 11:50:00,92.13,92.17,92.13,92.15,2194.0,92.13,92.17,92.13,92.15,2194.0
2018-07-19 11:55:00,92.16,92.17,92.11,92.13,2732.0,92.16,92.17,92.11,92.13,2732.0
2018-07-19 12:00:00,92.13,92.15,92.04,92.06,4400.0,92.13,92.15,92.04,92.06,4400.0
2018-07-19 12:05:00,92.04,92.07,91.9,91.9,1800.0,92.04,92.07,91.9,91.9,1800.0
2018-07-19 12:10:00,91.92,91.94,91.91,91.94,1400.0,91.92,91.94,91.91,91.94,1400.0
2018-07-19 12:15:00,91.94,91.94,91.85,91.85,1600.0,91.94,91.94,91.85,91.85,1600.0
2018-07-19 12:20:00,91.86,91.88,91.84,91.84,3800.0,91.86,91.88,91.84,91.84,3800.0
2018-07-19 12:25:00,91.82,91.87,91.82,91.87,2101.0,91.82,91.87,91.82,91.87,2101.0
2018-07-19 12:30:00,91.87,91.88,91.85,91.85,3613.0,91.87,91.88,91.85,91.85,3613.0
2018-07-19 12:35:00,91.86,91.86,91.83,91.83,1700.0,91.86,91.86,91.83,91.83,1700.0
2018-07-19 12:40:00,91.83,91.85,91.67,91.72,21397.0,91.83,91.85,91.67,91.72,21397.0
2018-07-19 12:45:00,91.72,91.73,91.62,91.68,32430.0,91.72,91.73,91.62,91.68,32430.0
2018-07-19 12:50:00,91.68,91.76,91.66,91.75,3700.0,91.68,91.76,91.66,91.75,3700.0
2018-07-19 12:55:00,91.78,91.93,91.75,91.9,4358.0,91.78,91.93,91.75,91.9,4358.0
2018-07-19 13:00:00,91.87,92.0,91.83,91.88,5725.0,91.87,92.0,91.83,91.88,5725.0
2018-07-19 13:05:00,91.88,91.97,91.85,91.97,2330.0,91.88,91.97,91.85,91.97,2330.0
2018-07-19 13:10:00,91.94,91.96,91.87,91.9,3524.0,91.94,91.96,91.87,91.9,3524.0
2018-07-19 13:15:00,91.91,91.92,91.83,91.83,2100.0,91.91,91.92,91.83,91.83,2100.0
2018-07-19 13:20:00,91.81,91.9,91.81,91.88,1600.0,91.81,91.9,91.81,91.88,1600.0
2018-07-19 13:25:00,91.88,91.88,91.82,91.82,1200.0,91.88,91.88,91.82,91.82,1200.0
2018-07-19 13:30:00,91.8,91.88,91.8,91.88,5050.0,91.8,91.88,91.8,91.88,5050.0
2018-07-19 13:35:00,91.88,91.93,91.88,91.91,1910.0,91.88,91.93,91.88,91.91,1910.0
2018-07-19 13:40:00,91.91,91.91,91.84,91.88,4100.0,91.91,91.91,91.84,91.88,4100.0
2018-07-19 13:45:00,91.86,91.96,91.86,91.91,2200.0,91.86,91.96,91.86,91.91,2200.0
2018-07-19 13:50:00,91.89,91.91,91.81,91.89,3251.0,91.89,91.91,91.81,91.89,3251.0
2018-07-19 13:55:00,91.89,91.91,91.8,91.8,5000.0,91.89,91.91,91.8,91.8,5000.0
2018-07-19 14:00:00,91.83,91.85,91.77,91.81,3792.0,91.83,91.85,91.77,91.81,3792.0
2018-07-19 14:05:00,91.81,91.83,91.79,91.82,1754.0,91.81,91.83,91.79,91.82,1754.0
2018-07-19 14:10:00,91.82,91.84,91.77,91.84,2507.0,91.82,91.84,91.77,91.84,2507.0
2018-07-19 14:15:00,91.84,91.85,91.75,91.81,3000.0,91.84,91.85,91.75,91.81,3000.0
2018-07-19 14:20:00,91.81,91.82,91.78,91.79,2410.0,91.81,91.82,91.78,91.79,2410.0
2018-07-19 14:25:00,91.79,91.83,91.79,91.83,3286.0,91.79,91.83,91.79,91.83,3286.0
2018-07-19 14:30:00,91.8,91.82,91.78,91.79,4557.0,91.8,91.82,91.78,91.79,4557.0
2018-07-19 14:35:00,91.78,91.82,91.78,91.8,12774.0,91.78,91.82,91.78,91.8,12774.0
2018-07-19 14:40:00,91.79,91.85,91.79,91.79,8945.0,91.79,91.85,91.79,91.79,8945.0
2018-07-19 14:45:00,91.79,91.82,91.76,91.78,6787.0,91.79,91.82,91.76,91.78,6787.0
2018-07-19 14:50:00,91.81,91.85,91.78,91.84,7883.0,91.81,91.85,91.78,91.84,7883.0
2018-07-19 14:55:00,91.83,91.91,91.82,91.91,3236.0,91.83,91.91,91.82,91.91,3236.0
2018-07-19 15:00:00,91.9,91.94,91.85,91.94,5929.0,91.9,91.94,91.85,91.94,5929.0
2018-07-19 15:05:00,91.94,91.94,91.79,91.83,5401.0,91.94,91.94,91.79,91.83,5401.0
2018-07-19 15:10:00,91.83,91.83,91.77,91.78,6729.0,91.83,91.83,91.77,91.78,6729.0
2018-07-19 15:15:00,91.78,91.81,91.78,91.79,5939.0,91.78,91.81,91.78,91.79,5939.0
2018-07-19 15:20:00,91.79,91.85,91.78,91.79,5929.0,91.79,91.85,91.78,91.79,5929.0
2018-07-19 15:25:00,91.81,91.83,91.78,91.82,4752.0,91.81,91.83,91.78,91.82,4752.0
2018-07-19 15:30:00,91.81,91.91,91.78,91.89,10531.0,91.81,91.91,91.78,91.89,10531.0
2018-07-19 15:35:00,91.88,91.93,91.87,91.9,6273.0,91.88,91.93,91.87,91.9,6273.0
2018-07-19 15:40:00,91.91,91.91,91.82,91.83,10654.0,91.91,91.91,91.82,91.83,10654.0
2018-07-19 15:45:00,91.85,91.88,91.81,91.82,11300.0,91.85,91.88,91.81,91.82,11300.0
2018-07-19 15:50:00,91.81,91.84,91.7,91.78,42029.0,91.81,91.84,91.7,91.78,42029.0
2018-07-19 15:55:00,91.78,91.83,91.76,91.78,54738.0,91.78,91.83,91.76,91.78,54738.0
2018-07-20 09:30:00,91.73,92.5,91.65,91.96,48921.0,91.73,92.5,91.65,91.96,48921.0
2018-07-20 09:35:00,91.96,92.18,91.83,91.93,11803.0,91.96,92.18,91.83,91.93,11803.0
2018-07-20 09:40:00,91.88,92.04,91.75,92.04,15390.0,91.88,92.04,91.75,92.04,15390.0
2018-07-20 09:45:00,91.98,91.98,91.88,91.92,3500.0,91.98,91.98,91.88,91.92,3500.0
2018-07-20 09:50:00,91.92,91.97,91.89,91.96,8920.0,91.92,91.97,91.89,91.96,8920.0
2018-07-20 09:55:00,91.89,92.0,91.86,91.91,10439.0,91.89,92.0,91.86,91.91,10439.0
2018-07-20 10:00:00,91.91,91.95,91.74,91.79,18216.0,91.91,91.95,91.74,91.79,18216.0
2018-07-20 10:05:00,91.72,91.82,91.71,91.76,6951.0,91.72,91.82,91.71,91.76,6951.0
2018-07-20 10:10:00,91.74,91.75,91.63,91.69,7408.0,91.74,91.75,91.63,91.69,7408.0
2018-07-20 10:15:00,91.62,91.83,91.62,91.83,11398.0,91.62,91.83,91.62,91.83,11398.0
2018-07-20 10:20:00,91.77,91.87,91.76,91.87,5587.0,91.77,91.87,91.76,91.87,5587.0
2018-07-20 10:25:00,91.89,92.05,91.85,92.05,2500.0,91.89,92.05,91.85,92.05,2500.0
2018-07-20 10:30:00,92.01,92.12,91.96,92.06,3032.0,92.01,92.12,91.96,92.06,3032.0
2018-07-20 10:35:00,92.09,92.16,91.99,92.13,1999.0,92.09,92.16,91.99,92.13,1999.0
2018-07-20 10:40:00,92.07,92.15,92.07,92.15,1996.0,92.07,92.15,92.07,92.15,1996.0
2018-07-20 10:45:00,92.15,92.2,92.12,92.13,2951.0,92.15,92.2,92.12,92.13,2951.0
2018-07-20 10:50:00,92.11,92.11,92.07,92.08,2398.0,92.11,92.11,92.07,92.08,2398.0
2018-07-20 10:55:00,92.08,92.08,91.98,92.03,2761.0,92.08,92.08,91.98,92.03,2761.0
2018-07-20 11:00:00,92.03,92.03,91.86,91.86,3608.0,92.03,92.03,91.86,91.86,3608.0
2018-07-20 11:05:00,91.85,91.89,91.84,91.89,4388.0,91.85,91.89,91.84,91.89,4388.0
2018-07-20 11:10:00,91.92,91.93,91.87,91.9,2300.0,91.92,91.93,91.87,91.9,2300.0
2018-07-20 11:15:00,91.9,91.9,91.85,91.9,2400.0,91.9,91.9,91.85,91.9,2400.0
2018-07-20 11:20:00,91.88,92.03,91.88,91.98,2700.0,91.88,92.03,91.88,91.98,2700.0
2018-07-20 11:25:00,92.01,92.02,91.86,91.87,5928.0,92.01,92.02,91.86,91.87,5928.0
2018-07-20 11:30:00,91.91,91.94,91.86,91.91,4648.0,91.91,91.94,91.86,91.91,4648.0
2018-07-20 11:35:00,91.89,91.92,91.86,91.89,2483.0,91.89,91.92,91.86,91.89,2483.0
2018-07-20 11:40:00,91.85,91.94,91.85,91.91,3787.0,91.85,91.94,91.85,91.91,3787.0
2018-07-20 11:45:00,91.9,91.9,91.82,91.84,5972.0,91.9,91.9,91.82,91.84,5972.0
2018-07-20 11:50:00,91.86,91.88,91.84,91.84,1962.0,91.86,91.88,91.84,91.84,1962.0
2018-07-20 11:55:00,91.84,91.85,91.82,91.83,2415.0,91.84,91.85,91.82,91.83,2415.0
2018-07-20 12:00:00,91.82,91.86,91.76,91.85,7341.0,91.82,91.86,91.76,91.85,7341.0
2018-07-20 12:05:00,91.84,91.86,91.8,91.85,6995.0,91.84,91.86,91.8,91.85,6995.0
2018-07-20 12:10:00,91.86,91.87,91.79,91.82,3900.0,91.86,91.87,91.79,91.82,3900.0
2018-07-20 12:15:00,91.8,91.81,91.76,91.79,800.0,91.8,91.81,91.76,91.79,800.0
2018-07-20 12:20:00,91.78,92.01,91.76,91.96,13286.0,91.78,92.01,91.76,91.96,13286.0
2018-07-20 12:25:00,91.9,91.93,91.9,91.9,400.0,91.9,91.93,91.9,91.9,400.0
2018-07-20 12:30:00,91.89,91.89,91.79,91.8,3200.0,91.89,91.89,91.79,91.8,3200.0
2018-07-20 12:35:00,91.81,91.87,91.77,91.85,3900.0,91.81,91.87,91.77,91.85,3900.0
2018-07-20 12:40:00,91.83,91.84,91.8,91.83,2177.0,91.83,91.84,91.8,91.83,2177.0
2018-07-20 12:45:00,91.85,91.85,91.82,91.82,1500.0,91.85,91.85,91.82,91.82,1500.0
2018-07-20 12:50:00,91.81,91.87,91.8,91.86,6958.0,91.81,91.87,91.8,91.86,6958.0
2018-07-20 12:55:00,91.82,91.87,91.82,91.87,2247.0,91.82,91.87,91.82,91.87,2247.0
2018-07-20 13:00:00,91.82,91.86,91.82,91.86,3008.0,91.82,91.86,91.82,91.86,3008.0
2018-07-20 13:05:00,91.84,91.87,91.82,91.82,8286.0,91.84,91.87,91.82,91.82,8286.0
2018-07-20 13:10:00,91.83,91.88,91.83,91.87,1845.0,91.83,91.88,91.83,91.87,1845.0
2018-07-20 13:15:00,91.84,91.86,91.82,91.85,2599.0,91.84,91.86,91.82,91.85,2599.0
2018-07-20 13:20:00,91.85,91.87,91.82,91.82,3000.0,91.85,91.87,91.82,91.82,3000.0
2018-07-20 13:25:00,91.82,91.9,91.82,91.9,4370.0,91.82,91.9,91.82,91.9,4370.0
2018-07-20 13:30:00,91.9,91.94,91.9,91.93,800.0,91.9,91.94,91.9,91.93,800.0
2018-07-20 13:35:00,91.94,91.95,91.92,91.92,4392.0,91.94,91.95,91.92,91.92,4392.0
2018-07-20 13:40:00,91.92,91.92,91.86,91.9,1419.0,91.92,91.92,91.86,91.9,1419.0
2018-07-20 13:45:00,91.86,91.9,91.86,91.88,1774.0,91.86,91.9,91.86,91.88,1774.0
2018-07-20 13:50:00,91.88,91.88,91.82,91.82,6072.0,91.88,91.88,91.82,91.82,6072.0
2018-07-20 13:55:00,91.83,91.92,91.82,91.89,2783.0,91.83,91.92,91.82,91.89,2783.0
2018-07-20 14:00:00,91.87,91.92,91.85,91.87,2100.0,91.87,91.92,91.85,91.87,2100.0
2018-07-20 14:05:00,91.89,91.89,91.85,91.88,1900.0,91.89,91.89,91.85,91.88,1900.0
2018-07-20 14:10:00,91.86,91.86,91.81,91.81,10674.0,91.86,91.86,91.81,91.81,10674.0
2018-07-20 14:15:00,91.81,91.84,91.8,91.82,4494.0,91.81,91.84,91.8,91.82,4494.0
2018-07-20 14:20:00,91.81,91.88,91.81,91.84,13139.0,91.81,91.88,91.81,91.84,13139.0
2018-07-20 14:25:00,91.81,91.85,91.76,91.82,5978.0,91.81,91.85,91.76,91.82,5978.0
2018-07-20 14:30:00,91.81,91.83,91.77,91.78,7594.0,91.81,91.83,91.77,91.78,7594.0
2018-07-20 14:35:00,91.77,91.82,91.77,91.79,12119.0,91.77,91.82,91.77,91.79,12119.0
2018-07-20 14:40:00,91.81,91.82,91.77,91.79,4500.0,91.81,91.82,91.77,91.79,4500.0
2018-07-20 14:45:00,91.8,91.85,91.77,91.83,1833.0,91.8,91.85,91.77,91.83,1833.0
2018-07-20 14:50:00,91.81,91.81,91.77,91.8,3224.0,91.81,91.81,91.77,91.8,3224.0
2018-07-20 14:55:00,91.81,91.82,91.79,91.82,5256.0,91.81,91.82,91.79,91.82,5256.0
2018-07-20 15:00:00,91.81,91.83,91.79,91.81,8258.0,91.81,91.83,91.79,91.81,8258.0
2018-07-20 15:05:00,91.81,91.87,91.79,91.81,5260.0,91.81,91.87,91.79,91.81,5260.0
2018-07-20 15:10:00,91.81,91.83,91.79,91.83,7626.0,91.81,91.83,91.79,91.83,7626.0
2018-07-20 15:15:00,91.8,91.81,91.71,91.76,5250.0,91.8,91.81,91.71,91.76,5250.0
2018-07-20 15:20:00,91.74,91.74,91.65,91.66,3600.0,91.74,91.74,91.65,91.66,3600.0
2018-07-20 15:25:00,91.66,91.72,91.61,91.7,108828.0,91.66,91.72,91.61,91.7,108828.0
2018-07-20 15:30:00,91.7,91.77,91.69,91.77,8462.0,91.7,91.77,91.69,91.77,8462.0
2018-07-20 15:35:00,91.77,91.77,91.69,91.7,13986.0,91.77,91.77,91.69,91.7,13986.0
2018-07-20 15:40:00,91.7,91.71,91.6,91.6,22899.0,91.7,91.71,91.6,91.6,22899.0
2018-07-20 15:45:00,91.61,91.7,91.61,91.66,88960.0,91.61,91.7,91.61,91.66,88960.0
2018-07-20 15:50:00,91.65,91.71,91.61,91.67,81803.0,91.65,91.71,91.61,91.67,81803.0
2018-07-20 15:55:00,91.67,91.72,91.64,91.69,56127.0,91.67,91.72,91.64,91.69,56127.0
2018-07-23 09:30:00,91.69,91.82,91.53,91.57,13965.0,91.69,91.82,91.53,91.57,13965.0
2018-07-23 09:35:00,91.39,91.51,91.22,91.26,7185.0,91.39,91.51,91.22,91.26,7185.0
2018-07-23 09:40:00,91.26,91.51,91.24,91.51,8019.0,91.26,91.51,91.24,91.51,8019.0
2018-07-23 09:45:00,91.49,91.49,91.32,91.34,3100.0,91.49,91.49,91.32,91.34,3100.0
2018-07-23 09:50:00,91.37,91.51,91.35,91.45,4600.0,91.37,91.51,91.35,91.45,4600.0
2018-07-23 09:55:00,91.42,91.5,91.38,91.5,6700.0,91.42,91.5,91.38,91.5,6700.0
2018-07-23 10:00:00,91.56,91.69,91.54,91.61,9800.0,91.56,91.69,91.54,91.61,9800.0
2018-07-23 10:05:00,91.61,91.77,91.56,91.77,4935.0,91.61,91.77,91.56,91.77,4935.0
2018-07-23 10:10:00,91.85,91.93,91.76,91.93,5604.0,91.85,91.93,91.76,91.93,5604.0
2018-07-23 10:15:00,91.83,91.93,91.71,91.71,6978.0,91.83,91.93,91.71,91.71,6978.0
2018-07-23 10:20:00,91.69,91.75,91.65,91.7,3687.0,91.69,91.75,91.65,91.7,3687.0
2018-07-23 10:25:00,91.72,91.76,91.68,91.68,2306.0,91.72,91.76,91.68,91.68,2306.0
2018-07-23 10:30:00,91.67,91.67,91.56,91.63,4850.0,91.67,91.67,91.56,91.63,4850.0
2018-07-23 10:35:00,91.61,91.67,91.61,91.67,3707.0,91.61,91.67,91.61,91.67,3707.0
2018-07-23 10:40:00,91.69,91.77,91.69,91.75,2100.0,91.69,91.77,91.69,91.75,2100.0
2018-07-23 10:45:00,91.75,91.75,91.63,91.63,1900.0,91.75,91.75,91.63,91.63,1900.0
2018-07-23 10:50:00,91.64,91.7,91.63,91.65,3203.0,91.64,91.7,91.63,91.65,3203.0
2018-07-23 10:55:00,91.64,91.64,91.6,91.61,2286.0,91.64,91.64,91.6,91.61,2286.0
2018-07-23 11:00:00,91.62,91.65,91.56,91.57,8770.0,91.62,91.65,91.56,91.57,8770.0
2018-07-23 11:05:00,91.55,91.56,91.51,91.51,3949.0,91.55,91.56,91.51,91.51,3949.0
2018-07-23 11:10:00,91.53,91.54,91.5,91.54,5097.0,91.53,91.54,91.5,91.54,5097.0
2018-07-23 11:15:00,91.52,91.55,91.34,91.38,9758.0,91.52,91.55,91.34,91.38,9758.0
2018-07-23 11:20:00,91.38,91.47,91.38,91.47,4216.0,91.38,91.47,91.38,91.47,4216.0
2018-07-23 11:25:00,91.44,91.54,91.42,91.54,4220.0,91.44,91.54,91.42,91.54,4220.0
2018-07-23 11:30:00,91.54,91.54,91.5,91.52,2600.0,91.54,91.54,91.5,91.52,2600.0
2018-07-23 11:35:00,91.54,91.68,91.54,91.66,6200.0,91.54,91.68,91.54,91.66,6200.0
2018-07-23 11:40:00,91.67,91.67,91.6,91.6,2900.0,91.67,91.67,91.6,91.6,2900.0
2018-07-23 11:45:00,91.61,91.62,91.55,91.56,4055.0,91.61,91.62,91.55,91.56,4055.0
2018-07-23 11:50:00,91.56,91.69,91.55,91.69,2648.0,91.56,91.69,91.55,91.69,2648.0
2018-07-23 11:55:00,91.7,91.73,91.66,91.66,2400.0,91.7,91.73,91.66,91.66,2400.0
2018-07-23 12:00:00,91.64,91.67,91.64,91.66,1800.0,91.64,91.67,91.64,91.66,1800.0
2018-07-23 12:05:00,91.62,91.68,91.62,91.66,14419.0,91.62,91.68,91.62,91.66,14419.0
2018-07-23 12:10:00,91.65,91.67,91.62,91.66,1000.0,91.65,91.67,91.62,91.66,1000.0
2018-07-23 12:15:00,91.66,91.73,91.66,91.71,2550.0,91.66,91.73,91.66,91.71,2550.0
2018-07-23 12:20:00,91.71,91.85,91.71,91.85,2800.0,91.71,91.85,91.71,91.85,2800.0
2018-07-23 12:25:00,91.84,91.85,91.8,91.81,3141.0,91.84,91.85,91.8,91.81,3141.0
2018-07-23 12:30:00,91.78,91.78,91.74,91.74,900.0,91.78,91.78,91.74,91.74,900.0
2018-07-23 12:35:00,91.76,91.78,91.75,91.78,4220.0,91.76,91.78,91.75,91.78,4220.0
2018-07-23 12:40:00,91.79,91.79,91.73,91.73,3597.0,91.79,91.79,91.73,91.73,3597.0
2018-07-23 12:45:00,91.73,91.73,91.69,91.69,2873.0,91.73,91.73,91.69,91.69,2873.0
2018-07-23 12:50:00,91.71,91.71,91.63,91.66,2800.0,91.71,91.71,91.63,91.66,2800.0
2018-07-23 12:55:00,91.67,91.67,91.59,91.62,2168.0,91.67,91.67,91.59,91.62,2168.0
2018-07-23 13:00:00,91.62,91.66,91.62,91.63,3402.0,91.62,91.66,91.62,91.63,3402.0
2018-07-23 13:05:00,91.62,91.66,91.61,91.65,1300.0,91.62,91.66,91.61,91.65,1300.0
2018-07-23 13:10:00,91.63,91.65,91.61,91.63,3600.0,91.63,91.65,91.61,91.63,3600.0
2018-07-23 13:15:00,91.64,91.68,91.62,91.67,6908.0,91.64,91.68,91.62,91.67,6908.0
2018-07-23 13:20:00,91.67,91.67,91.63,91.64,9237.0,91.67,91.67,91.63,91.64,9237.0
2018-07-23 13:25:00,91.64,91.66,91.63,91.65,1977.0,91.64,91.66,91.63,91.65,1977.0
2018-07-23 13:30:00,91.65,91.67,91.65,91.67,2499.0,91.65,91.67,91.65,91.67,2499.0
2018-07-23 13:35:00,91.68,91.74,91.68,91.72,2200.0,91.68,91.74,91.68,91.72,2200.0
2018-07-23 13:40:00,91.73,91.76,91.73,91.76,800.0,91.73,91.76,91.73,91.76,800.0
2018-07-23 13:45:00,91.77,91.77,91.73,91.75,2316.0,91.77,91.77,91.73,91.75,2316.0
2018-07-23 13:50:00,91.73,91.83,91.73,91.82,2839.0,91.73,91.83,91.73,91.82,2839.0
2018-07-23 13:55:00,91.8,91.8,91.75,91.75,5317.0,91.8,91.8,91.75,91.75,5317.0
2018-07-23 14:00:00,91.74,91.75,91.71,91.73,3550.0,91.74,91.75,91.71,91.73,3550.0
2018-07-23 14:05:00,91.75,91.76,91.72,91.76,3240.0,91.75,91.76,91.72,91.76,3240.0
2018-07-23 14:10:00,91.76,91.76,91.7,91.7,2435.0,91.76,91.76,91.7,91.7,2435.0
2018-07-23 14:15:00,91.71,91.72,91.68,91.68,2653.0,91.71,91.72,91.68,91.68,2653.0
2018-07-23 14:20:00,91.69,91.69,91.64,91.68,3110.0,91.69,91.69,91.64,91.68,3110.0
2018-07-23 14:25:00,91.68,91.7,91.66,91.66,4001.0,91.68,91.7,91.66,91.66,4001.0
2018-07-23 14:30:00,91.67,91.71,91.66,91.71,4304.0,91.67,91.71,91.66,91.71,4304.0
2018-07-23 14:35:00,91.69,91.69,91.67,91.68,900.0,91.69,91.69,91.67,91.68,900.0
2018-07-23 14:40:00,91.67,91.7,91.67,91.68,1900.0,91.67,91.7,91.67,91.68,1900.0
2018-07-23 14:45:00,91.71,91.76,91.7,91.76,2336.0,91.71,91.76,91.7,91.76,2336.0
2018-07-23 14:50:00,91.78,91.78,91.75,91.78,1810.0,91.78,91.78,91.75,91.78,1810.0
2018-07-23 14:55:00,91.78,91.78,91.73,91.73,2100.0,91.78,91.78,91.73,91.73,2100.0
2018-07-23 15:00:00,91.72,91.74,91.7,91.74,4050.0,91.72,91.74,91.7,91.74,4050.0
2018-07-23 15:05:00,91.74,91.78,91.73,91.78,5154.0,91.74,91.78,91.73,91.78,5154.0
2018-07-23 15:10:00,91.78,91.78,91.74,91.75,1900.0,91.78,91.78,91.74,91.75,1900.0
2018-07-23 15:15:00,91.76,91.79,91.76,91.79,3610.0,91.76,91.79,91.76,91.79,3610.0
2018-07-23 15:20:00,91.78,91.78,91.76,91.78,1614.0,91.78,91.78,91.76,91.78,1614.0
2018-07-23 15:25:00,91.76,91.79,91.76,91.79,6871.0,91.76,91.79,91.76,91.79,6871.0
2018-07-23 15:30:00,91.78,91.8,91.78,91.78,7461.0,91.78,91.8,91.78,91.78,7461.0
2018-07-23 15:35:00,91.77,91.82,91.77,91.81,6580.0,91.77,91.82,91.77,91.81,6580.0
2018-07-23 15:40:00,91.8,91.8,91.75,91.78,7573.0,91.8,91.8,91.75,91.78,7573.0
2018-07-23 15:45:00,91.79,91.86,91.79,91.86,8279.0,91.79,91.86,91.79,91.86,8279.0
2018-07-23 15:50:00,91.86,92.0,91.83,91.83,21867.0,91.86,92.0,91.83,91.83,21867.0
2018-07-23 15:55:00,91.82,91.87,91.8,91.83,40586.0,91.82,91.87,91.8,91.83,40586.0
2018-07-24 09:30:00,92.25,92.5,92.16,92.43,13779.0,92.25,92.5,92.16,92.43,13779.0
2018-07-24 09:35:00,92.54,92.68,92.48,92.56,5953.0,92.54,92.68,92.48,92.56,5953.0
2018-07-24 09:40:00,92.48,92.51,92.41,92.45,5900.0,92.48,92.51,92.41,92.45,5900.0
2018-07-24 09:45:00,92.48,92.59,92.47,92.56,3455.0,92.48,92.59,92.47,92.56,3455.0
2018-07-24 09:50:00,92.56,92.58,92.47,92.47,11002.0,92.56,92.58,92.47,92.47,11002.0
2018-07-24 09:55:00,92.4,92.4,92.26,92.31,1391.0,92.4,92.4,92.26,92.31,1391.0
2018-07-24 10:00:00,92.33,92.41,92.33,92.41,1975.0,92.33,92.41,92.33,92.41,1975.0
2018-07-24 10:05:00,92.43,92.5,92.4,92.49,2230.0,92.43,92.5,92.4,92.49,2230.0
2018-07-24 10:10:00,92.47,92.49,92.37,92.39,3001.0,92.47,92.49,92.37,92.39,3001.0
2018-07-24 10:15:00,92.39,92.49,92.39,92.49,4630.0,92.39,92.49,92.39,92.49,4630.0
2018-07-24 10:20:00,92.49,92.56,92.44,92.56,2301.0,92.49,92.56,92.44,92.56,2301.0
2018-07-24 10:25:00,92.55,92.59,92.48,92.52,2935.0,92.55,92.59,92.48,92.52,2935.0
2018-07-24 10:30:00,92.47,92.57,92.47,92.54,1316.0,92.47,92.57,92.47,92.54,1316.0
2018-07-24 10:35:00,92.52,92.53,92.45,92.49,1070.0,92.52,92.53,92.45,92.49,1070.0
2018-07-24 10:40:00,92.46,92.47,92.42,92.47,5080.0,92.46,92.47,92.42,92.47,5080.0
2018-07-24 10:45:00,92.43,92.43,92.36,92.37,6720.0,92.43,92.43,92.36,92.37,6720.0
2018-07-24 10:50:00,92.37,92.46,92.35,92.42,14104.0,92.37,92.46,92.35,92.42,14104.0
2018-07-24 10:55:00,92.42,92.47,92.41,92.46,6003.0,92.42,92.47,92.41,92.46,6003.0
2018-07-24 11:00:00,92.48,92.48,92.24,92.24,5320.0,92.48,92.48,92.24,92.24,5320.0
2018-07-24 11:05:00,92.19,92.26,92.15,92.24,42130.0,92.19,92.26,92.15,92.24,42130.0
2018-07-24 11:10:00,92.2,92.24,92.15,92.2,3951.0,92.2,92.24,92.15,92.2,3951.0
2018-07-24 11:15:00,92.23,92.28,92.23,92.24,3789.0,92.23,92.28,92.23,92.24,3789.0
2018-07-24 11:20:00,92.22,92.29,92.22,92.29,4100.0,92.22,92.29,92.22,92.29,4100.0
2018-07-24 11:25:00,92.3,92.3,92.27,92.29,1401.0,92.3,92.3,92.27,92.29,1401.0
2018-07-24 11:30:00,92.26,92.29,92.24,92.29,4300.0,92.26,92.29,92.24,92.29,4300.0
2018-07-24 11:35:00,92.25,92.28,92.25,92.26,4600.0,92.25,92.28,92.25,92.26,4600.0
2018-07-24 11:40:00,92.25,92.28,92.24,92.25,2065.0,92.25,92.28,92.24,92.25,2065.0
2018-07-24 11:45:00,92.23,92.25,92.06,92.11,9577.0,92.23,92.25,92.06,92.11,9577.0
2018-07-24 11:50:00,92.12,92.12,92.05,92.06,11643.0,92.12,92.12,92.05,92.06,11643.0
2018-07-24 11:55:00,92.03,92.04,92.0,92.03,1866.0,92.03,92.04,92.0,92.03,1866.0
2018-07-24 12:00:00,92.01,92.14,92.01,92.14,3900.0,92.01,92.14,92.01,92.14,3900.0
2018-07-24 12:05:00,92.14,92.15,92.01,92.11,4574.0,92.14,92.15,92.01,92.11,4574.0
2018-07-24 12:10:00,92.07,92.12,92.06,92.11,2200.0,92.07,92.12,92.06,92.11,2200.0
2018-07-24 12:15:00,92.12,92.15,92.09,92.13,3612.0,92.12,92.15,92.09,92.13,3612.0
2018-07-24 12:20:00,92.14,92.16,92.13,92.15,2119.0,92.14,92.16,92.13,92.15,2119.0
2018-07-24 12:25:00,92.15,92.15,92.08,92.13,2826.0,92.15,92.15,92.08,92.13,2826.0
2018-07-24 12:30:00,92.13,92.16,92.1,92.16,6271.0,92.13,92.16,92.1,92.16,6271.0
2018-07-24 12:35:00,92.15,92.16,92.14,92.15,2928.0,92.15,92.16,92.14,92.15,2928.0
2018-07-24 12:40:00,92.15,92.15,91.95,91.95,41126.0,92.15,92.15,91.95,91.95,41126.0
2018-07-24 12:45:00,91.95,91.98,91.87,91.95,14805.0,91.95,91.98,91.87,91.95,14805.0
2018-07-24 12:50:00,91.94,91.94,91.9,91.9,7058.0,91.94,91.94,91.9,91.9,7058.0
2018-07-24 12:55:00,91.9,91.95,91.81,91.81,8593.0,91.9,91.95,91.81,91.81,8593.0
2018-07-24 13:00:00,91.81,91.89,91.81,91.85,11518.0,91.81,91.89,91.81,91.85,11518.0
2018-07-24 13:05:00,91.85,91.98,91.83,91.94,7692.0,91.85,91.98,91.83,91.94,7692.0
2018-07-24 13:10:00,91.92,92.06,91.87,92.06,6951.0,91.92,92.06,91.87,92.06,6951.0
2018-07-24 13:15:00,92.04,92.05,91.94,91.94,7987.0,92.04,92.05,91.94,91.94,7987.0
2018-07-24 13:20:00,91.94,91.96,91.87,91.91,7072.0,91.94,91.96,91.87,91.91,7072.0
2018-07-24 13:25:00,91.91,91.92,91.87,91.89,3817.0,91.91,91.92,91.87,91.89,3817.0
2018-07-24 13:30:00,91.89,91.93,91.77,91.78,11412.0,91.89,91.93,91.77,91.78,11412.0
2018-07-24 13:35:00,91.8,91.81,91.69,91.7,8634.0,91.8,91.81,91.69,91.7,8634.0
2018-07-24 13:40:00,91.7,91.72,91.67,91.72,5427.0,91.7,91.72,91.67,91.72,5427.0
2018-07-24 13:45:00,91.72,91.88,91.7,91.84,6965.0,91.72,91.88,91.7,91.84,6965.0
2018-07-24 13:50:00,91.83,91.84,91.77,91.83,5741.0,91.83,91.84,91.77,91.83,5741.0
2018-07-24 13:55:00,91.83,91.91,91.81,91.9,6988.0,91.83,91.91,91.81,91.9,6988.0
2018-07-24 14:00:00,91.89,91.91,91.8,91.81,5889.0,91.89,91.91,91.8,91.81,5889.0
2018-07-24 14:05:00,91.82,91.84,91.77,91.84,14863.0,91.82,91.84,91.77,91.84,14863.0
2018-07-24 14:10:00,91.85,91.94,91.85,91.9,8579.0,91.85,91.94,91.85,91.9,8579.0
2018-07-24 14:15:00,91.84,91.89,91.84,91.87,7440.0,91.84,91.89,91.84,91.87,7440.0
2018-07-24 14:20:00,91.87,91.87,91.83,91.84,4795.0,91.87,91.87,91.83,91.84,4795.0
2018-07-24 14:25:00,91.84,91.97,91.83,91.92,13224.0,91.84,91.97,91.83,91.92,13224.0
2018-07-24 14:30:00,91.92,92.04,91.87,92.04,6520.0,91.92,92.04,91.87,92.04,6520.0
2018-07-24 14:35:00,92.01,92.03,91.9,91.92,4285.0,92.01,92.03,91.9,91.92,4285.0
2018-07-24 14:40:00,91.9,91.96,91.9,91.91,6568.0,91.9,91.96,91.9,91.91,6568.0
2018-07-24 14:45:00,91.91,92.06,91.91,91.97,5853.0,91.91,92.06,91.91,91.97,5853.0
2018-07-24 14:50:00,91.97,91.99,91.93,91.99,6891.0,91.97,91.99,91.93,91.99,6891.0
2018-07-24 14:55:00,91.97,92.03,91.97,92.03,3600.0,91.97,92.03,91.97,92.03,3600.0
2018-07-24 15:00:00,92.01,92.02,91.93,91.96,7800.0,92.01,92.02,91.93,91.96,7800.0
2018-07-24 15:05:00,91.97,92.04,91.97,91.97,6747.0,91.97,92.04,91.97,91.97,6747.0
2018-07-24 15:10:00,91.98,91.99,91.93,91.94,5884.0,91.98,91.99,91.93,91.94,5884.0
2018-07-24 15:15:00,91.96,92.02,91.92,92.0,12351.0,91.96,92.02,91.92,92.0,12351.0
2018-07-24 15:20:00,92.0,92.0,91.93,91.94,6577.0,92.0,92.0,91.93,91.94,6577.0
2018-07-24 15:25:00,91.93,91.94,91.84,91.86,6700.0,91.93,91.94,91.84,91.86,6700.0
2018-07-24 15:30:00,91.86,91.88,91.82,91.85,10898.0,91.86,91.88,91.82,91.85,10898.0
2018-07-24 15:35:00,91.86,91.88,91.85,91.86,17151.0,91.86,91.88,91.85,91.86,17151.0
2018-07-24 15:40:00,91.86,91.89,91.83,91.88,17965.0,91.86,91.89,91.83,91.88,17965.0
2018-07-24 15:45:00,91.86,91.89,91.83,91.86,57072.0,91.86,91.89,91.83,91.86,57072.0
2018-07-24 15:50:00,91.87,92.03,91.87,91.96,35924.0,91.87,92.03,91.87,91.96,35924.0
2018-07-24 15:55:00,91.97,92.02,91.95,91.97,68756.0,91.97,92.02,91.95,91.97,68756.0
2018-07-25 09:30:00,91.84,92.41,91.84,92.41,8440.0,91.84,92.41,91.84,92.41,8440.0
2018-07-25 09:35:00,92.4,92.43,92.21,92.42,2596.0,92.4,92.43,92.21,92.42,2596.0
2018-07-25 09:40:00,92.45,92.5,92.4,92.4,1513.0,92.45,92.5,92.4,92.4,1513.0
2018-07-25 09:45:00,92.45,92.6,92.45,92.59,5264.0,92.45,92.6,92.45,92.59,5264.0
2018-07-25 09:50:00,92.63,92.75,92.6,92.7,6495.0,92.63,92.75,92.6,92.7,6495.0
2018-07-25 09:55:00,92.69,92.69,92.56,92.62,1300.0,92.69,92.69,92.56,92.62,1300.0
2018-07-25 10:00:00,92.5,92.59,92.45,92.59,2588.0,92.5,92.59,92.45,92.59,2588.0
2018-07-25 10:05:00,92.63,92.66,92.53,92.54,3000.0,92.63,92.66,92.53,92.54,3000.0
2018-07-25 10:10:00,92.53,92.53,92.37,92.37,4303.0,92.53,92.53,92.37,92.37,4303.0
2018-07-25 10:15:00,92.42,92.45,92.41,92.41,2300.0,92.42,92.45,92.41,92.41,2300.0
2018-07-25 10:20:00,92.42,92.56,92.42,92.54,3066.0,92.42,92.56,92.42,92.54,3066.0
2018-07-25 10:25:00,92.52,92.6,92.38,92.6,6229.0,92.52,92.6,92.38,92.6,6229.0
2018-07-25 10:30:00,92.62,92.76,92.62,92.76,4576.0,92.62,92.76,92.62,92.76,4576.0
2018-07-25 10:35:00,92.72,92.72,92.58,92.66,3341.0,92.72,92.72,92.58,92.66,3341.0
2018-07-25 10:40:00,92.71,92.71,92.44,92.53,8634.0,92.71,92.71,92.44,92.53,8634.0
2018-07-25 10:45:00,92.52,92.57,92.5,92.5,3086.0,92.52,92.57,92.5,92.5,3086.0
2018-07-25 10:50:00,92.55,92.63,92.54,92.58,1350.0,92.55,92.63,92.54,92.58,1350.0
2018-07-25 10:55:00,92.59,92.62,92.58,92.59,2265.0,92.59,92.62,92.58,92.59,2265.0
2018-07-25 11:00:00,92.57,92.6,92.51,92.53,5099.0,92.57,92.6,92.51,92.53,5099.0
2018-07-25 11:05:00,92.57,92.62,92.5,92.62,2600.0,92.57,92.62,92.5,92.62,2600.0
2018-07-25 11:10:00,92.65,92.73,92.61,92.73,3232.0,92.65,92.73,92.61,92.73,3232.0
2018-07-25 11:15:00,92.7,92.74,92.68,92.72,2790.0,92.7,92.74,92.68,92.72,2790.0
2018-07-25 11:20:00,92.74,92.81,92.74,92.77,3373.0,92.74,92.81,92.74,92.77,3373.0
2018-07-25 11:25:00,92.78,92.89,92.78,92.88,7337.0,92.78,92.89,92.78,92.88,7337.0
2018-07-25 11:30:00,92.9,92.9,92.85,92.89,2451.0,92.9,92.9,92.85,92.89,2451.0
2018-07-25 11:35:00,92.85,92.85,92.7,92.78,17499.0,92.85,92.85,92.7,92.78,17499.0
2018-07-25 11:40:00,92.76,92.83,92.7,92.74,30504.0,92.76,92.83,92.7,92.74,30504.0
2018-07-25 11:45:00,92.75,92.84,92.7,92.75,20676.0,92.75,92.84,92.7,92.75,20676.0
2018-07-25 11:50:00,92.75,92.78,92.71,92.76,3654.0,92.75,92.78,92.71,92.76,3654.0
2018-07-25 11:55:00,92.76,92.81,92.74,92.76,3757.0,92.76,92.81,92.74,92.76,3757.0
2018-07-25 12:00:00,92.76,92.84,92.71,92.82,3000.0,92.76,92.84,92.71,92.82,3000.0
2018-07-25 12:05:00,92.84,92.84,92.77,92.84,2679.0,92.84,92.84,92.77,92.84,2679.0
2018-07-25 12:10:00,92.84,92.9,92.84,92.9,2454.0,92.84,92.9,92.84,92.9,2454.0
2018-07-25 12:15:00,92.92,92.92,92.85,92.87,7983.0,92.92,92.92,92.85,92.87,7983.0
2018-07-25 12:20:00,92.89,92.96,92.89,92.96,2632.0,92.89,92.96,92.89,92.96,2632.0
2018-07-25 12:25:00,92.96,92.96,92.91,92.91,1554.0,92.96,92.96,92.91,92.91,1554.0
2018-07-25 12:30:00,92.96,92.96,92.91,92.93,2100.0,92.96,92.96,92.91,92.93,2100.0
2018-07-25 12:35:00,92.93,93.0,92.92,92.97,9573.0,92.93,93.0,92.92,92.97,9573.0
2018-07-25 12:40:00,92.96,92.99,92.95,92.99,2710.0,92.96,92.99,92.95,92.99,2710.0
2018-07-25 12:45:00,92.99,92.99,92.94,92.99,3978.0,92.99,92.99,92.94,92.99,3978.0
2018-07-25 12:50:00,92.99,93.05,92.99,93.05,12767.0,92.99,93.05,92.99,93.05,12767.0
2018-07-25 12:55:00,93.03,93.03,92.97,93.01,5340.0,93.03,93.03,92.97,93.01,5340.0
2018-07-25 13:00:00,93.01,93.08,93.01,93.08,1957.0,93.01,93.08,93.01,93.08,1957.0
2018-07-25 13:05:00,93.06,93.06,93.02,93.03,1893.0,93.06,93.06,93.02,93.03,1893.0
2018-07-25 13:10:00,93.04,93.04,92.96,92.96,2884.0,93.04,93.04,92.96,92.96,2884.0
2018-07-25 13:15:00,92.94,92.95,92.9,92.9,4905.0,92.94,92.95,92.9,92.9,4905.0
2018-07-25 13:20:00,92.89,92.89,92.84,92.87,5077.0,92.89,92.89,92.84,92.87,5077.0
2018-07-25 13:25:00,92.88,92.95,92.84,92.89,11865.0,92.88,92.95,92.84,92.89,11865.0
2018-07-25 13:30:00,92.9,92.94,92.87,92.88,6342.0,92.9,92.94,92.87,92.88,6342.0
2018-07-25 13:35:00,92.89,92.89,92.77,92.83,15628.0,92.89,92.89,92.77,92.83,15628.0
2018-07-25 13:40:00,92.84,92.88,92.8,92.81,8426.0,92.84,92.88,92.8,92.81,8426.0
2018-07-25 13:45:00,92.81,92.81,92.58,92.66,25936.0,92.81,92.81,92.58,92.66,25936.0
2018-07-25 13:50:00,92.68,92.75,92.65,92.69,32498.0,92.68,92.75,92.65,92.69,32498.0
2018-07-25 13:55:00,92.7,92.74,92.6,92.7,26615.0,92.7,92.74,92.6,92.7,26615.0
2018-07-25 14:00:00,92.73,92.78,92.66,92.68,15139.0,92.73,92.78,92.66,92.68,15139.0
2018-07-25 14:05:00,92.71,92.76,92.68,92.74,3856.0,92.71,92.76,92.68,92.74,3856.0
2018-07-25 14:10:00,92.74,92.75,92.66,92.72,5065.0,92.74,92.75,92.66,92.72,5065.0
2018-07-25 14:15:00,92.73,92.77,92.7,92.74,10922.0,92.73,92.77,92.7,92.74,10922.0
2018-07-25 14:20:00,92.75,92.77,92.71,92.75,11338.0,92.75,92.77,92.71,92.75,11338.0
2018-07-25 14:25:00,92.76,92.76,92.68,92.72,13705.0,92.76,92.76,92.68,92.72,13705.0
2018-07-25 14:30:00,92.72,92.8,92.72,92.8,4275.0,92.72,92.8,92.72,92.8,4275.0
2018-07-25 14:35:00,92.8,92.85,92.78,92.8,6411.0,92.8,92.85,92.78,92.8,6411.0
2018-07-25 14:40:00,92.77,92.77,92.61,92.71,25242.0,92.77,92.77,92.61,92.71,25242.0
2018-07-25 14:45:00,92.72,92.83,92.7,92.79,22427.0,92.72,92.83,92.7,92.79,22427.0
2018-07-25 14:50:00,92.79,92.79,92.63,92.73,18905.0,92.79,92.79,92.63,92.73,18905.0
2018-07-25 14:55:00,92.73,92.8,92.71,92.76,12550.0,92.73,92.8,92.71,92.76,12550.0
2018-07-25 15:00:00,92.73,92.74,92.65,92.7,31422.0,92.73,92.74,92.65,92.7,31422.0
2018-07-25 15:05:00,92.71,92.72,92.69,92.72,8576.0,92.71,92.72,92.69,92.72,8576.0
2018-07-25 15:10:00,92.73,92.74,92.69,92.72,6056.0,92.73,92.74,92.69,92.72,6056.0
2018-07-25 15:15:00,92.72,92.72,92.62,92.67,22280.0,92.72,92.72,92.62,92.67,22280.0
2018-07-25 15:20:00,92.68,92.75,92.68,92.71,8311.0,92.68,92.75,92.68,92.71,8311.0
2018-07-25 15:25:00,92.71,92.74,92.68,92.72,14345.0,92.71,92.74,92.68,92.72,14345.0
2018-07-25 15:30:00,92.75,92.75,92.67,92.69,27223.0,92.75,92.75,92.67,92.69,27223.0
2018-07-25 15:35:00,92.69,92.86,92.68,92.78,19369.0,92.69,92.86,92.68,92.78,19369.0
2018-07-25 15:40:00,92.81,92.93,92.77,92.9,10918.0,92.81,92.93,92.77,92.9,10918.0
2018-07-25 15:45:00,92.87,93.01,92.87,92.98,22081.0,92.87,93.01,92.87,92.98,22081.0
2018-07-25 15:50:00,92.98,93.07,92.9,93.02,31197.0,92.98,93.07,92.9,93.02,31197.0
2018-07-25 15:55:00,93.02,93.17,93.01,93.17,66759.0,93.02,93.17,93.01,93.17,66759.0
2018-07-26 09:30:00,93.1,93.27,92.91,93.2,22580.0,93.1,93.27,92.91,93.2,22580.0
2018-07-26 09:35:00,93.25,93.39,93.12,93.13,6105.0,93.25,93.39,93.12,93.13,6105.0
2018-07-26 09:40:00,93.14,93.31,93.12,93.2,2538.0,93.14,93.31,93.12,93.2,2538.0
2018-07-26 09:45:00,93.23,93.24,93.07,93.18,6665.0,93.23,93.24,93.07,93.18,6665.0
2018-07-26 09:50:00,93.12,93.15,92.83,92.94,3664.0,93.12,93.15,92.83,92.94,3664.0
2018-07-26 09:55:00,92.98,93.1,92.97,93.1,6188.0,92.98,93.1,92.97,93.1,6188.0
2018-07-26 10:00:00,93.1,93.21,93.07,93.2,4900.0,93.1,93.21,93.07,93.2,4900.0
2018-07-26 10:05:00,93.22,93.34,93.2,93.34,6600.0,93.22,93.34,93.2,93.34,6600.0
2018-07-26 10:10:00,93.36,93.45,93.36,93.43,4061.0,93.36,93.45,93.36,93.43,4061.0
2018-07-26 10:15:00,93.42,93.42,93.34,93.39,4080.0,93.42,93.42,93.34,93.39,4080.0
2018-07-26 10:20:00,93.38,93.41,93.3,93.3,5396.0,93.38,93.41,93.3,93.3,5396.0
2018-07-26 10:25:00,93.27,93.28,93.25,93.25,1600.0,93.27,93.28,93.25,93.25,1600.0
2018-07-26 10:30:00,93.23,93.31,93.21,93.24,5000.0,93.23,93.31,93.21,93.24,5000.0
2018-07-26 10:35:00,93.24,93.35,93.21,93.32,5500.0,93.24,93.35,93.21,93.32,5500.0
2018-07-26 10:40:00,93.27,93.37,93.22,93.35,5949.0,93.27,93.37,93.22,93.35,5949.0
2018-07-26 10:45:00,93.37,93.45,93.25,93.25,4096.0,93.37,93.45,93.25,93.25,4096.0
2018-07-26 10:50:00,93.25,93.39,93.23,93.34,5328.0,93.25,93.39,93.23,93.34,5328.0
2018-07-26 10:55:00,93.29,93.36,93.25,93.36,2700.0,93.29,93.36,93.25,93.36,2700.0
2018-07-26 11:00:00,93.35,93.43,93.34,93.36,3151.0,93.35,93.43,93.34,93.36,3151.0
2018-07-26 11:05:00,93.34,93.42,93.34,93.42,5117.0,93.34,93.42,93.34,93.42,5117.0
2018-07-26 11:10:00,93.43,93.45,93.42,93.43,3100.0,93.43,93.45,93.42,93.43,3100.0
2018-07-26 11:15:00,93.44,93.44,93.39,93.41,3581.0,93.44,93.44,93.39,93.41,3581.0
2018-07-26 11:20:00,93.43,93.58,93.43,93.5,4610.0,93.43,93.58,93.43,93.5,4610.0
2018-07-26 11:25:00,93.5,93.51,93.42,93.44,4400.0,93.5,93.51,93.42,93.44,4400.0
2018-07-26 11:30:00,93.44,93.44,93.31,93.31,5982.0,93.44,93.44,93.31,93.31,5982.0
2018-07-26 11:35:00,93.3,93.31,93.23,93.23,1846.0,93.3,93.31,93.23,93.23,1846.0
2018-07-26 11:40:00,93.23,93.37,93.23,93.37,4560.0,93.23,93.37,93.23,93.37,4560.0
2018-07-26 11:45:00,93.4,93.43,93.38,93.41,2700.0,93.4,93.43,93.38,93.41,2700.0
2018-07-26 11:50:00,93.4,93.46,93.39,93.46,5877.0,93.4,93.46,93.39,93.46,5877.0
2018-07-26 11:55:00,93.48,93.58,93.47,93.5,3851.0,93.48,93.58,93.47,93.5,3851.0
2018-07-26 12:00:00,93.45,93.45,93.38,93.38,3700.0,93.45,93.45,93.38,93.38,3700.0
2018-07-26 12:05:00,93.36,93.38,93.28,93.28,5543.0,93.36,93.38,93.28,93.28,5543.0
2018-07-26 12:10:00,93.24,93.29,93.24,93.28,1300.0,93.24,93.29,93.24,93.28,1300.0
2018-07-26 12:15:00,93.26,93.28,93.24,93.28,4886.0,93.26,93.28,93.24,93.28,4886.0
2018-07-26 12:20:00,93.28,93.34,93.19,93.19,5766.0,93.28,93.34,93.19,93.19,5766.0
2018-07-26 12:25:00,93.14,93.15,93.14,93.15,900.0,93.14,93.15,93.14,93.15,900.0
2018-07-26 12:30:00,93.15,93.18,93.13,93.17,4200.0,93.15,93.18,93.13,93.17,4200.0
2018-07-26 12:35:00,93.19,93.23,93.18,93.19,3504.0,93.19,93.23,93.18,93.19,3504.0
2018-07-26 12:40:00,93.17,93.2,93.16,93.17,5477.0,93.17,93.2,93.16,93.17,5477.0
2018-07-26 12:45:00,93.18,93.2,93.17,93.2,4422.0,93.18,93.2,93.17,93.2,4422.0
2018-07-26 12:50:00,93.17,93.17,93.11,93.17,3726.0,93.17,93.17,93.11,93.17,3726.0
2018-07-26 12:55:00,93.19,93.2,93.15,93.17,1300.0,93.19,93.2,93.15,93.17,1300.0
2018-07-26 13:00:00,93.18,93.23,93.16,93.2,4018.0,93.18,93.23,93.16,93.2,4018.0
2018-07-26 13:05:00,93.19,93.19,93.1,93.12,4300.0,93.19,93.19,93.1,93.12,4300.0
2018-07-26 13:10:00,93.14,93.16,93.14,93.14,900.0,93.14,93.16,93.14,93.14,900.0
2018-07-26 13:15:00,93.15,93.24,93.14,93.2,2600.0,93.15,93.24,93.14,93.2,2600.0
2018-07-26 13:20:00,93.23,93.28,93.23,93.25,2200.0,93.23,93.28,93.23,93.25,2200.0
2018-07-26 13:25:00,93.26,93.27,93.24,93.24,1300.0,93.26,93.27,93.24,93.24,1300.0
2018-07-26 13:30:00,93.25,93.26,93.21,93.24,3000.0,93.25,93.26,93.21,93.24,3000.0
2018-07-26 13:35:00,93.21,93.25,93.21,93.25,2770.0,93.21,93.25,93.21,93.25,2770.0
2018-07-26 13:40:00,93.24,93.28,93.23,93.28,3100.0,93.24,93.28,93.23,93.28,3100.0
2018-07-26 13:45:00,93.27,93.27,93.2,93.23,3400.0,93.27,93.27,93.2,93.23,3400.0
2018-07-26 13:50:00,93.24,93.25,93.19,93.2,3806.0,93.24,93.25,93.19,93.2,3806.0
2018-07-26 13:55:00,93.2,93.25,93.2,93.25,2000.0,93.2,93.25,93.2,93.25,2000.0
2018-07-26 14:00:00,93.27,93.27,93.25,93.27,1300.0,93.27,93.27,93.25,93.27,1300.0
2018-07-26 14:05:00,93.26,93.27,93.23,93.25,2800.0,93.26,93.27,93.23,93.25,2800.0
2018-07-26 14:10:00,93.27,93.3,93.25,93.25,2242.0,93.27,93.3,93.25,93.25,2242.0
2018-07-26 14:15:00,93.25,93.27,93.19,93.19,4800.0,93.25,93.27,93.19,93.19,4800.0
2018-07-26 14:20:00,93.17,93.18,93.12,93.14,2900.0,93.17,93.18,93.12,93.14,2900.0
2018-07-26 14:25:00,93.15,93.22,93.15,93.22,6020.0,93.15,93.22,93.15,93.22,6020.0
2018-07-26 14:30:00,93.22,93.22,93.15,93.15,5800.0,93.22,93.22,93.15,93.15,5800.0
2018-07-26 14:35:00,93.17,93.19,93.17,93.18,4800.0,93.17,93.19,93.17,93.18,4800.0
2018-07-26 14:40:00,93.17,93.21,93.17,93.17,8391.0,93.17,93.21,93.17,93.17,8391.0
2018-07-26 14:45:00,93.19,93.19,93.16,93.18,5102.0,93.19,93.19,93.16,93.18,5102.0
2018-07-26 14:50:00,93.19,93.19,93.17,93.19,3291.0,93.19,93.19,93.17,93.19,3291.0
2018-07-26 14:55:00,93.19,93.19,93.15,93.17,9013.0,93.19,93.19,93.15,93.17,9013.0
2018-07-26 15:00:00,93.18,93.22,93.15,93.2,8577.0,93.18,93.22,93.15,93.2,8577.0
2018-07-26 15:05:00,93.22,93.26,93.22,93.26,1700.0,93.22,93.26,93.22,93.26,1700.0
2018-07-26 15:10:00,93.26,93.26,93.16,93.17,7444.0,93.26,93.26,93.16,93.17,7444.0
2018-07-26 15:15:00,93.16,93.18,93.16,93.18,3493.0,93.16,93.18,93.16,93.18,3493.0
2018-07-26 15:20:00,93.18,93.18,93.15,93.18,20732.0,93.18,93.18,93.15,93.18,20732.0
2018-07-26 15:25:00,93.18,93.21,93.16,93.17,7567.0,93.18,93.21,93.16,93.17,7567.0
2018-07-26 15:30:00,93.18,93.2,93.16,93.17,7525.0,93.18,93.2,93.16,93.17,7525.0
2018-07-26 15:35:00,93.18,93.22,93.17,93.19,7554.0,93.18,93.22,93.17,93.19,7554.0
2018-07-26 15:40:00,93.18,93.18,93.15,93.16,10294.0,93.18,93.18,93.15,93.16,10294.0
2018-07-26 15:45:00,93.17,93.19,93.06,93.13,18281.0,93.17,93.19,93.06,93.13,18281.0
2018-07-26 15:50:00,93.13,93.16,93.12,93.16,39517.0,93.13,93.16,93.12,93.16,39517.0
2018-07-26 15:55:00,93.17,93.2,93.15,93.15,35114.0,93.17,93.2,93.15,93.15,35114.0
2018-07-27 09:30:00,93.23,93.66,93.23,93.39,13546.0,93.23,93.66,93.23,93.39,13546.0
2018-07-27 09:35:00,93.46,93.46,93.18,93.25,2200.0,93.46,93.46,93.18,93.25,2200.0
2018-07-27 09:40:00,93.21,93.28,93.01,93.23,4700.0,93.21,93.28,93.01,93.23,4700.0
2018-07-27 09:45:00,93.26,93.35,93.18,93.18,3179.0,93.26,93.35,93.18,93.18,3179.0
2018-07-27 09:50:00,93.24,93.31,93.06,93.13,3508.0,93.24,93.31,93.06,93.13,3508.0
2018-07-27 09:55:00,93.1,93.11,92.87,92.87,2100.0,93.1,93.11,92.87,92.87,2100.0
2018-07-27 10:00:00,92.86,92.95,92.77,92.82,5500.0,92.86,92.95,92.77,92.82,5500.0
2018-07-27 10:05:00,92.83,92.83,92.64,92.67,1800.0,92.83,92.83,92.64,92.67,1800.0
2018-07-27 10:10:00,92.66,92.71,92.6,92.64,5005.0,92.66,92.71,92.6,92.64,5005.0
2018-07-27 10:15:00,92.6,92.66,92.56,92.63,7002.0,92.6,92.66,92.56,92.63,7002.0
2018-07-27 10:20:00,92.62,92.79,92.62,92.77,8666.0,92.62,92.79,92.62,92.77,8666.0
2018-07-27 10:25:00,92.77,92.86,92.68,92.74,5500.0,92.77,92.86,92.68,92.74,5500.0
2018-07-27 10:30:00,92.68,92.89,92.68,92.87,9373.0,92.68,92.89,92.68,92.87,9373.0
2018-07-27 10:35:00,92.88,92.88,92.74,92.76,22162.0,92.88,92.88,92.74,92.76,22162.0
2018-07-27 10:40:00,92.75,92.78,92.65,92.75,61510.0,92.75,92.78,92.65,92.75,61510.0
2018-07-27 10:45:00,92.75,92.76,92.63,92.64,29836.0,92.75,92.76,92.63,92.64,29836.0
2018-07-27 10:50:00,92.65,92.8,92.65,92.79,19803.0,92.65,92.8,92.65,92.79,19803.0
2018-07-27 10:55:00,92.82,92.83,92.7,92.83,9841.0,92.82,92.83,92.7,92.83,9841.0
2018-07-27 11:00:00,92.85,92.93,92.78,92.84,4001.0,92.85,92.93,92.78,92.84,4001.0
2018-07-27 11:05:00,92.84,92.85,92.7,92.8,4300.0,92.84,92.85,92.7,92.8,4300.0
2018-07-27 11:10:00,92.79,92.8,92.68,92.76,5691.0,92.79,92.8,92.68,92.76,5691.0
2018-07-27 11:15:00,92.73,92.75,92.68,92.71,4429.0,92.73,92.75,92.68,92.71,4429.0
2018-07-27 11:20:00,92.7,92.74,92.69,92.71,6332.0,92.7,92.74,92.69,92.71,6332.0
2018-07-27 11:25:00,92.7,92.76,92.69,92.7,9854.0,92.7,92.76,92.69,92.7,9854.0
2018-07-27 11:30:00,92.7,92.89,92.69,92.88,5700.0,92.7,92.89,92.69,92.88,5700.0
2018-07-27 11:35:00,92.91,92.92,92.77,92.78,4272.0,92.91,92.92,92.77,92.78,4272.0
2018-07-27 11:40:00,92.78,92.8,92.74,92.8,6338.0,92.78,92.8,92.74,92.8,6338.0
2018-07-27 11:45:00,92.8,92.8,92.7,92.7,9034.0,92.8,92.8,92.7,92.7,9034.0
2018-07-27 11:50:00,92.72,92.88,92.68,92.83,2920.0,92.72,92.88,92.68,92.83,2920.0
2018-07-27 11:55:00,92.87,92.87,92.71,92.71,2607.0,92.87,92.87,92.71,92.71,2607.0
2018-07-27 12:00:00,92.7,92.71,92.65,92.67,47537.0,92.7,92.71,92.65,92.67,47537.0
2018-07-27 12:05:00,92.67,92.77,92.65,92.77,10249.0,92.67,92.77,92.65,92.77,10249.0
2018-07-27 12:10:00,92.78,92.78,92.68,92.7,2101.0,92.78,92.78,92.68,92.7,2101.0
2018-07-27 12:15:00,92.7,92.74,92.69,92.71,8108.0,92.7,92.74,92.69,92.71,8108.0
2018-07-27 12:20:00,92.73,92.73,92.69,92.7,14620.0,92.73,92.73,92.69,92.7,14620.0
2018-07-27 12:25:00,92.7,92.71,92.55,92.55,10734.0,92.7,92.71,92.55,92.55,10734.0
2018-07-27 12:30:00,92.58,92.69,92.54,92.6,40634.0,92.58,92.69,92.54,92.6,40634.0
2018-07-27 12:35:00,92.6,92.62,92.35,92.5,80352.0,92.6,92.62,92.35,92.5,80352.0
2018-07-27 12:40:00,92.47,92.51,92.38,92.47,46650.0,92.47,92.51,92.38,92.47,46650.0
2018-07-27 12:45:00,92.48,92.52,92.41,92.46,20717.0,92.48,92.52,92.41,92.46,20717.0
2018-07-27 12:50:00,92.44,92.45,92.26,92.4,37740.0,92.44,92.45,92.26,92.4,37740.0
2018-07-27 12:55:00,92.4,92.42,92.23,92.24,40296.0,92.4,92.42,92.23,92.24,40296.0
2018-07-27 13:00:00,92.18,92.18,91.91,92.07,13211.0,92.18,92.18,91.91,92.07,13211.0
2018-07-27 13:05:00,92.06,92.08,91.97,91.97,5600.0,92.06,92.08,91.97,91.97,5600.0
2018-07-27 13:10:00,92.0,92.11,91.98,92.05,9190.0,92.0,92.11,91.98,92.05,9190.0
2018-07-27 13:15:00,92.01,92.09,91.96,92.07,9794.0,92.01,92.09,91.96,92.07,9794.0
2018-07-27 13:20:00,92.05,92.06,91.99,92.01,7782.0,92.05,92.06,91.99,92.01,7782.0
2018-07-27 13:25:00,92.0,92.06,92.0,92.0,7959.0,92.0,92.06,92.0,92.0,7959.0
2018-07-27 13:30:00,92.02,92.07,92.0,92.04,8374.0,92.02,92.07,92.0,92.04,8374.0
2018-07-27 13:35:00,92.07,92.14,92.01,92.14,9214.0,92.07,92.14,92.01,92.14,9214.0
2018-07-27 13:40:00,92.13,92.22,92.11,92.19,9625.0,92.13,92.22,92.11,92.19,9625.0
2018-07-27 13:45:00,92.23,92.39,92.21,92.39,10718.0,92.23,92.39,92.21,92.39,10718.0
2018-07-27 13:50:00,92.41,92.44,92.39,92.39,4403.0,92.41,92.44,92.39,92.39,4403.0
2018-07-27 13:55:00,92.41,92.52,92.41,92.5,4315.0,92.41,92.52,92.41,92.5,4315.0
2018-07-27 14:00:00,92.5,92.55,92.48,92.52,14101.0,92.5,92.55,92.48,92.52,14101.0
2018-07-27 14:05:00,92.5,92.54,92.49,92.54,17842.0,92.5,92.54,92.49,92.54,17842.0
2018-07-27 14:10:00,92.51,92.55,92.48,92.52,7214.0,92.51,92.55,92.48,92.52,7214.0
2018-07-27 14:15:00,92.5,92.51,92.37,92.37,32156.0,92.5,92.51,92.37,92.37,32156.0
2018-07-27 14:20:00,92.38,92.51,92.23,92.41,40839.0,92.38,92.51,92.23,92.41,40839.0
2018-07-27 14:25:00,92.4,92.43,92.39,92.42,12959.0,92.4,92.43,92.39,92.42,12959.0
2018-07-27 14:30:00,92.4,92.41,92.25,92.35,18054.0,92.4,92.41,92.25,92.35,18054.0
2018-07-27 14:35:00,92.36,92.38,92.34,92.36,32605.0,92.36,92.38,92.34,92.36,32605.0
2018-07-27 14:40:00,92.35,92.42,92.31,92.4,24123.0,92.35,92.42,92.31,92.4,24123.0
2018-07-27 14:45:00,92.4,92.42,92.32,92.4,20170.0,92.4,92.42,92.32,92.4,20170.0
2018-07-27 14:50:00,92.4,92.42,92.32,92.42,25828.0,92.4,92.42,92.32,92.42,25828.0
2018-07-27 14:55:00,92.42,92.43,92.4,92.4,8600.0,92.42,92.43,92.4,92.4,8600.0
2018-07-27 15:00:00,92.4,92.4,92.4,92.4,0.0,92.4,92.4,92.4,92.4,0.0
2018-07-27 15:05:00,92.4,92.4,92.4,92.4,0.0,92.4,92.4,92.4,92.4,0.0
2018-07-27 15:10:00,92.4,92.4,92.4,92.4,0.0,92.4,92.4,92.4,92.4,0.0
2018-07-27 15:15:00,92.4,92.4,92.4,92.4,0.0,92.4,92.4,92.4,92.4,0.0
2018-07-27 15:20:00,92.4,92.4,92.4,92.4,0.0,92.4,92.4,92.4,92.4,0.0
2018-07-27 15:25:00,92.4,92.4,92.4,92.4,0.0,92.4,92.4,92.4,92.4,0.0
2018-07-27 15:30:00,92.4,92.4,92.4,92.4,0.0,92.4,92.4,92.4,92.4,0.0
2018-07-27 15:35:00,92.4,92.4,92.4,92.4,0.0,92.4,92.4,92.4,92.4,0.0
2018-07-27 15:40:00,92.4,92.4,92.4,92.4,0.0,92.4,92.4,92.4,92.4,0.0
2018-07-27 15:45:00,92.4,92.4,92.4,92.4,0.0,92.4,92.4,92.4,92.4,0.0
2018-07-27 15:50:00,92.4,92.4,92.4,92.4,0.0,92.4,92.4,92.4,92.4,0.0
2018-07-27 15:55:00,92.4,92.4,92.4,92.4,0.0,92.4,92.4,92.4,92.4,0.0
2018-07-30 09:30:00,92.39,92.75,92.09,92.37,19468.0,92.39,92.75,92.09,92.37,19468.0
2018-07-30 09:35:00,92.17,92.33,91.69,91.69,5904.0,92.17,92.33,91.69,91.69,5904.0
2018-07-30 09:40:00,91.83,91.83,91.56,91.72,9021.0,91.83,91.83,91.56,91.72,9021.0
2018-07-30 09:45:00,91.45,91.45,91.13,91.25,8950.0,91.45,91.45,91.13,91.25,8950.0
2018-07-30 09:50:00,91.25,91.62,91.25,91.33,21408.0,91.25,91.62,91.25,91.33,21408.0
2018-07-30 09:55:00,91.32,91.46,91.32,91.41,6896.0,91.32,91.46,91.32,91.41,6896.0
2018-07-30 10:00:00,91.38,91.63,91.38,91.6,7600.0,91.38,91.63,91.38,91.6,7600.0
2018-07-30 10:05:00,91.59,91.66,91.53,91.64,6003.0,91.59,91.66,91.53,91.64,6003.0
2018-07-30 10:10:00,91.65,91.65,91.43,91.44,27486.0,91.65,91.65,91.43,91.44,27486.0
2018-07-30 10:15:00,91.45,91.6,91.42,91.44,10205.0,91.45,91.6,91.42,91.44,10205.0
2018-07-30 10:20:00,91.46,91.52,91.38,91.5,14250.0,91.46,91.52,91.38,91.5,14250.0
2018-07-30 10:25:00,91.43,91.59,91.36,91.55,14881.0,91.43,91.59,91.36,91.55,14881.0
2018-07-30 10:30:00,91.53,91.58,91.42,91.42,7000.0,91.53,91.58,91.42,91.42,7000.0
2018-07-30 10:35:00,91.42,91.48,91.26,91.48,7400.0,91.42,91.48,91.26,91.48,7400.0
2018-07-30 10:40:00,91.44,91.47,91.28,91.36,16478.0,91.44,91.47,91.28,91.36,16478.0
2018-07-30 10:45:00,91.36,91.37,91.3,91.33,9830.0,91.36,91.37,91.3,91.33,9830.0
2018-07-30 10:50:00,91.3,91.35,91.21,91.22,22193.0,91.3,91.35,91.21,91.22,22193.0
2018-07-30 10:55:00,91.19,91.24,90.96,91.05,7100.0,91.19,91.24,90.96,91.05,7100.0
2018-07-30 11:00:00,91.03,91.03,90.82,90.82,17295.0,91.03,91.03,90.82,90.82,17295.0
2018-07-30 11:05:00,90.87,91.01,90.81,90.81,60138.0,90.87,91.01,90.81,90.81,60138.0
2018-07-30 11:10:00,90.78,90.82,90.62,90.75,11603.0,90.78,90.82,90.62,90.75,11603.0
2018-07-30 11:15:00,90.73,90.91,90.7,90.91,32238.0,90.73,90.91,90.7,90.91,32238.0
2018-07-30 11:20:00,90.87,90.97,90.74,90.9,27083.0,90.87,90.97,90.74,90.9,27083.0
2018-07-30 11:25:00,90.85,90.92,90.85,90.85,8217.0,90.85,90.92,90.85,90.85,8217.0
2018-07-30 11:30:00,90.85,90.92,90.85,90.87,10661.0,90.85,90.92,90.85,90.87,10661.0
2018-07-30 11:35:00,90.87,90.89,90.71,90.75,14689.0,90.87,90.89,90.71,90.75,14689.0
2018-07-30 11:40:00,90.75,90.86,90.75,90.76,17899.0,90.75,90.86,90.75,90.76,17899.0
2018-07-30 11:45:00,90.75,90.77,90.46,90.47,36643.0,90.75,90.77,90.46,90.47,36643.0
2018-07-30 11:50:00,90.48,90.54,90.39,90.54,8097.0,90.48,90.54,90.39,90.54,8097.0
2018-07-30 11:55:00,90.54,90.71,90.5,90.54,8909.0,90.54,90.71,90.5,90.54,8909.0
2018-07-30 12:00:00,90.5,90.67,90.5,90.65,20991.0,90.5,90.67,90.5,90.65,20991.0
2018-07-30 12:05:00,90.65,90.69,90.53,90.61,31668.0,90.65,90.69,90.53,90.61,31668.0
2018-07-30 12:10:00,90.6,90.64,90.4,90.46,31289.0,90.6,90.64,90.4,90.46,31289.0
2018-07-30 12:15:00,90.46,90.5,90.44,90.45,19285.0,90.46,90.5,90.44,90.45,19285.0
2018-07-30 12:20:00,90.46,90.49,90.4,90.42,20102.0,90.46,90.49,90.4,90.42,20102.0
2018-07-30 12:25:00,90.4,90.43,90.21,90.22,15064.0,90.4,90.43,90.21,90.22,15064.0
2018-07-30 12:30:00,90.23,90.26,90.16,90.19,18036.0,90.23,90.26,90.16,90.19,18036.0
2018-07-30 12:35:00,90.17,90.22,90.16,90.17,25245.0,90.17,90.22,90.16,90.17,25245.0
2018-07-30 12:40:00,90.17,90.17,89.83,90.04,17033.0,90.17,90.17,89.83,90.04,17033.0
2018-07-30 12:45:00,90.06,90.06,89.79,89.81,14857.0,90.06,90.06,89.79,89.81,14857.0
2018-07-30 12:50:00,89.79,89.89,89.79,89.83,5600.0,89.79,89.89,89.79,89.83,5600.0
2018-07-30 12:55:00,89.87,89.91,89.72,89.91,11026.0,89.87,89.91,89.72,89.91,11026.0
2018-07-30 13:00:00,89.89,89.91,89.8,89.8,4966.0,89.89,89.91,89.8,89.8,4966.0
2018-07-30 13:05:00,89.77,89.84,89.73,89.82,17800.0,89.77,89.84,89.73,89.82,17800.0
2018-07-30 13:10:00,89.85,89.95,89.85,89.91,6504.0,89.85,89.95,89.85,89.91,6504.0
2018-07-30 13:15:00,89.92,89.92,89.87,89.87,12333.0,89.92,89.92,89.87,89.87,12333.0
2018-07-30 13:20:00,89.88,90.07,89.88,90.03,12033.0,89.88,90.07,89.88,90.03,12033.0
2018-07-30 13:25:00,90.06,90.14,90.03,90.08,6350.0,90.06,90.14,90.03,90.08,6350.0
2018-07-30 13:30:00,90.08,90.12,90.07,90.08,3663.0,90.08,90.12,90.07,90.08,3663.0
2018-07-30 13:35:00,90.09,90.11,90.04,90.06,3643.0,90.09,90.11,90.04,90.06,3643.0
2018-07-30 13:40:00,90.04,90.05,89.98,89.98,7975.0,90.04,90.05,89.98,89.98,7975.0
2018-07-30 13:45:00,90.0,90.1,89.97,90.03,10600.0,90.0,90.1,89.97,90.03,10600.0
2018-07-30 13:50:00,90.02,90.25,90.0,90.21,9300.0,90.02,90.25,90.0,90.21,9300.0
2018-07-30 13:55:00,90.19,90.24,90.15,90.19,4135.0,90.19,90.24,90.15,90.19,4135.0
2018-07-30 14:00:00,90.19,90.29,90.18,90.27,9947.0,90.19,90.29,90.18,90.27,9947.0
2018-07-30 14:05:00,90.27,90.29,90.24,90.26,4704.0,90.27,90.29,90.24,90.26,4704.0
2018-07-30 14:10:00,90.26,90.31,90.24,90.26,12908.0,90.26,90.31,90.24,90.26,12908.0
2018-07-30 14:15:00,90.26,90.32,90.25,90.25,4906.0,90.26,90.32,90.25,90.25,4906.0
2018-07-30 14:20:00,90.27,90.27,90.16,90.2,18464.0,90.27,90.27,90.16,90.2,18464.0
2018-07-30 14:25:00,90.2,90.21,90.16,90.17,7496.0,90.2,90.21,90.16,90.17,7496.0
2018-07-30 14:30:00,90.19,90.19,90.13,90.14,6999.0,90.19,90.19,90.13,90.14,6999.0
2018-07-30 14:35:00,90.15,90.25,90.12,90.14,18830.0,90.15,90.25,90.12,90.14,18830.0
2018-07-30 14:40:00,90.13,90.15,90.11,90.12,7667.0,90.13,90.15,90.11,90.12,7667.0
2018-07-30 14:45:00,90.11,90.11,89.93,89.97,12492.0,90.11,90.11,89.93,89.97,12492.0
2018-07-30 14:50:00,89.97,90.0,89.97,90.0,6090.0,89.97,90.0,89.97,90.0,6090.0
2018-07-30 14:55:00,90.01,90.06,89.96,89.97,11944.0,90.01,90.06,89.96,89.97,11944.0
2018-07-30 15:00:00,89.96,89.98,89.87,89.91,14831.0,89.96,89.98,89.87,89.91,14831.0
2018-07-30 15:05:00,89.91,89.93,89.84,89.85,15050.0,89.91,89.93,89.84,89.85,15050.0
2018-07-30 15:10:00,89.86,89.88,89.74,89.79,7588.0,89.86,89.88,89.74,89.79,7588.0
2018-07-30 15:15:00,89.8,89.84,89.78,89.79,13976.0,89.8,89.84,89.78,89.79,13976.0
2018-07-30 15:20:00,89.77,89.9,89.77,89.81,39200.0,89.77,89.9,89.77,89.81,39200.0
2018-07-30 15:25:00,89.79,89.85,89.65,89.65,11360.0,89.79,89.85,89.65,89.65,11360.0
2018-07-30 15:30:00,89.67,89.86,89.62,89.86,17797.0,89.67,89.86,89.62,89.86,17797.0
2018-07-30 15:35:00,89.87,89.88,89.74,89.74,16205.0,89.87,89.88,89.74,89.74,16205.0
2018-07-30 15:40:00,89.73,89.75,89.65,89.66,12784.0,89.73,89.75,89.65,89.66,12784.0
2018-07-30 15:45:00,89.67,89.67,89.55,89.55,40189.0,89.67,89.67,89.55,89.55,40189.0
2018-07-30 15:50:00,89.55,89.57,89.34,89.38,89293.0,89.55,89.57,89.34,89.38,89293.0
2018-07-30 15:55:00,89.4,89.41,89.27,89.3,263320.0,89.4,89.41,89.27,89.3,263320.0
2018-07-31 09:30:00,89.61,89.79,89.44,89.66,15379.0,89.61,89.79,89.44,89.66,15379.0
2018-07-31 09:35:00,89.75,89.78,89.52,89.65,7702.0,89.75,89.78,89.52,89.65,7702.0
2018-07-31 09:40:00,89.65,89.7,89.47,89.47,5226.0,89.65,89.7,89.47,89.47,5226.0
2018-07-31 09:45:00,89.48,89.56,89.28,89.33,8228.0,89.48,89.56,89.28,89.33,8228.0
2018-07-31 09:50:00,89.29,89.3,89.03,89.03,10687.0,89.29,89.3,89.03,89.03,10687.0
2018-07-31 09:55:00,89.04,89.07,88.83,88.83,6465.0,89.04,89.07,88.83,88.83,6465.0
2018-07-31 10:00:00,88.79,89.28,88.7,89.11,12071.0,88.79,89.28,88.7,89.11,12071.0
2018-07-31 10:05:00,89.14,89.14,89.02,89.04,2400.0,89.14,89.14,89.02,89.04,2400.0
2018-07-31 10:10:00,89.06,89.06,88.77,88.79,5278.0,89.06,89.06,88.77,88.79,5278.0
2018-07-31 10:15:00,88.78,88.81,88.61,88.61,4100.0,88.78,88.81,88.61,88.61,4100.0
2018-07-31 10:20:00,88.6,88.73,88.48,88.71,5448.0,88.6,88.73,88.48,88.71,5448.0
2018-07-31 10:25:00,88.71,88.9,88.7,88.85,5850.0,88.71,88.9,88.7,88.85,5850.0
2018-07-31 10:30:00,88.9,88.93,88.81,88.87,11452.0,88.9,88.93,88.81,88.87,11452.0
2018-07-31 10:35:00,88.9,89.02,88.87,88.97,4016.0,88.9,89.02,88.87,88.97,4016.0
2018-07-31 10:40:00,88.95,88.98,88.8,88.91,12850.0,88.95,88.98,88.8,88.91,12850.0
2018-07-31 10:45:00,88.91,89.13,88.91,89.08,7300.0,88.91,89.13,88.91,89.08,7300.0
2018-07-31 10:50:00,89.16,89.32,89.12,89.15,6273.0,89.16,89.32,89.12,89.15,6273.0
2018-07-31 10:55:00,89.11,89.21,89.11,89.14,5745.0,89.11,89.21,89.11,89.14,5745.0
2018-07-31 11:00:00,89.16,89.32,89.14,89.32,2964.0,89.16,89.32,89.14,89.32,2964.0
2018-07-31 11:05:00,89.37,89.49,89.34,89.44,5500.0,89.37,89.49,89.34,89.44,5500.0
2018-07-31 11:10:00,89.44,89.52,89.35,89.38,5600.0,89.44,89.52,89.35,89.38,5600.0
2018-07-31 11:15:00,89.4,89.45,89.35,89.37,6990.0,89.4,89.45,89.35,89.37,6990.0
2018-07-31 11:20:00,89.37,89.46,89.37,89.46,3000.0,89.37,89.46,89.37,89.46,3000.0
2018-07-31 11:25:00,89.47,89.52,89.45,89.48,5800.0,89.47,89.52,89.45,89.48,5800.0
2018-07-31 11:30:00,89.46,89.52,89.44,89.44,4238.0,89.46,89.52,89.44,89.44,4238.0
2018-07-31 11:35:00,89.43,89.54,89.41,89.52,4880.0,89.43,89.54,89.41,89.52,4880.0
2018-07-31 11:40:00,89.5,89.57,89.5,89.57,7327.0,89.5,89.57,89.5,89.57,7327.0
2018-07-31 11:45:00,89.57,89.68,89.57,89.66,6000.0,89.57,89.68,89.57,89.66,6000.0
2018-07-31 11:50:00,89.64,89.73,89.64,89.68,6471.0,89.64,89.73,89.64,89.68,6471.0
2018-07-31 11:55:00,89.67,89.7,89.64,89.64,3515.0,89.67,89.7,89.64,89.64,3515.0
2018-07-31 12:00:00,89.7,89.93,89.7,89.84,5050.0,89.7,89.93,89.7,89.84,5050.0
2018-07-31 12:05:00,89.86,89.87,89.76,89.77,4200.0,89.86,89.87,89.76,89.77,4200.0
2018-07-31 12:10:00,89.77,89.9,89.77,89.9,3300.0,89.77,89.9,89.77,89.9,3300.0
2018-07-31 12:15:00,89.91,89.92,89.79,89.79,4300.0,89.91,89.92,89.79,89.79,4300.0
2018-07-31 12:20:00,89.75,89.89,89.74,89.86,3500.0,89.75,89.89,89.74,89.86,3500.0
2018-07-31 12:25:00,89.92,90.04,89.87,89.99,5206.0,89.92,90.04,89.87,89.99,5206.0
2018-07-31 12:30:00,89.98,89.99,89.87,89.89,4500.0,89.98,89.99,89.87,89.89,4500.0
2018-07-31 12:35:00,89.9,89.9,89.65,89.76,7963.0,89.9,89.9,89.65,89.76,7963.0
2018-07-31 12:40:00,89.74,89.79,89.74,89.77,2640.0,89.74,89.79,89.74,89.77,2640.0
2018-07-31 12:45:00,89.76,89.77,89.62,89.64,5628.0,89.76,89.77,89.62,89.64,5628.0
2018-07-31 12:50:00,89.66,89.68,89.61,89.62,4600.0,89.66,89.68,89.61,89.62,4600.0
2018-07-31 12:55:00,89.63,89.71,89.61,89.64,5770.0,89.63,89.71,89.61,89.64,5770.0
2018-07-31 13:00:00,89.63,89.74,89.62,89.74,2618.0,89.63,89.74,89.62,89.74,2618.0
2018-07-31 13:05:00,89.71,89.71,89.53,89.55,5137.0,89.71,89.71,89.53,89.55,5137.0
2018-07-31 13:10:00,89.58,89.63,89.56,89.56,3400.0,89.58,89.63,89.56,89.56,3400.0
2018-07-31 13:15:00,89.57,89.58,89.5,89.58,4650.0,89.57,89.58,89.5,89.58,4650.0
2018-07-31 13:20:00,89.56,89.61,89.55,89.58,4400.0,89.56,89.61,89.55,89.58,4400.0
2018-07-31 13:25:00,89.58,89.63,89.57,89.63,3100.0,89.58,89.63,89.57,89.63,3100.0
2018-07-31 13:30:00,89.62,89.66,89.53,89.63,10996.0,89.62,89.66,89.53,89.63,10996.0
2018-07-31 13:35:00,89.62,89.62,89.53,89.56,2500.0,89.62,89.62,89.53,89.56,2500.0
2018-07-31 13:40:00,89.58,89.58,89.54,89.54,3665.0,89.58,89.58,89.54,89.54,3665.0
2018-07-31 13:45:00,89.55,89.7,89.54,89.65,5700.0,89.55,89.7,89.54,89.65,5700.0
2018-07-31 13:50:00,89.64,89.65,89.55,89.57,2238.0,89.64,89.65,89.55,89.57,2238.0
2018-07-31 13:55:00,89.57,89.59,89.51,89.56,2500.0,89.57,89.59,89.51,89.56,2500.0
2018-07-31 14:00:00,89.53,89.56,89.48,89.48,2366.0,89.53,89.56,89.48,89.48,2366.0
2018-07-31 14:05:00,89.42,89.42,89.35,89.39,3869.0,89.42,89.42,89.35,89.39,3869.0
2018-07-31 14:10:00,89.4,89.41,89.37,89.37,2539.0,89.4,89.41,89.37,89.37,2539.0
2018-07-31 14:15:00,89.36,89.43,89.35,89.43,4600.0,89.36,89.43,89.35,89.43,4600.0
2018-07-31 14:20:00,89.43,89.47,89.38,89.47,3075.0,89.43,89.47,89.38,89.47,3075.0
2018-07-31 14:25:00,89.48,89.54,89.45,89.54,4750.0,89.48,89.54,89.45,89.54,4750.0
2018-07-31 14:30:00,89.56,89.56,89.49,89.49,5000.0,89.56,89.56,89.49,89.49,5000.0
2018-07-31 14:35:00,89.48,89.53,89.48,89.49,5117.0,89.48,89.53,89.48,89.49,5117.0
2018-07-31 14:40:00,89.45,89.47,89.43,89.46,3285.0,89.45,89.47,89.43,89.46,3285.0
2018-07-31 14:45:00,89.45,89.48,89.43,89.46,4702.0,89.45,89.48,89.43,89.46,4702.0
2018-07-31 14:50:00,89.44,89.52,89.44,89.51,3300.0,89.44,89.52,89.44,89.51,3300.0
2018-07-31 14:55:00,89.51,89.53,89.46,89.46,2802.0,89.51,89.53,89.46,89.46,2802.0
2018-07-31 15:00:00,89.44,89.45,89.37,89.39,4255.0,89.44,89.45,89.37,89.39,4255.0
2018-07-31 15:05:00,89.4,89.43,89.36,89.4,5782.0,89.4,89.43,89.36,89.4,5782.0
2018-07-31 15:10:00,89.41,89.41,89.38,89.4,4000.0,89.41,89.41,89.38,89.4,4000.0
2018-07-31 15:15:00,89.4,89.4,89.37,89.37,4668.0,89.4,89.4,89.37,89.37,4668.0
2018-07-31 15:20:00,89.36,89.38,89.3,89.33,6500.0,89.36,89.38,89.3,89.33,6500.0
2018-07-31 15:25:00,89.32,89.34,89.31,89.33,4400.0,89.32,89.34,89.31,89.33,4400.0
2018-07-31 15:30:00,89.33,89.35,89.28,89.29,8890.0,89.33,89.35,89.28,89.29,8890.0
2018-07-31 15:35:00,89.29,89.32,89.28,89.3,9187.0,89.29,89.32,89.28,89.3,9187.0
2018-07-31 15:40:00,89.3,89.32,89.29,89.31,11085.0,89.3,89.32,89.29,89.31,11085.0
2018-07-31 15:45:00,89.31,89.31,89.16,89.24,23067.0,89.31,89.31,89.16,89.24,23067.0
2018-07-31 15:50:00,89.25,89.53,89.24,89.4,94867.0,89.25,89.53,89.24,89.4,94867.0
2018-07-31 15:55:00,89.4,89.47,89.37,89.43,141787.0,89.4,89.47,89.37,89.43,141787.0
2018-08-01 09:30:00,89.23,89.87,89.23,89.79,17036.0,89.23,89.87,89.23,89.79,17036.0
2018-08-01 09:35:00,89.77,90.13,89.77,89.98,4898.0,89.77,90.13,89.77,89.98,4898.0
2018-08-01 09:40:00,89.9,90.02,89.87,90.02,2600.0,89.9,90.02,89.87,90.02,2600.0
2018-08-01 09:45:00,90.04,90.1,89.89,89.94,8054.0,90.04,90.1,89.89,89.94,8054.0
2018-08-01 09:50:00,89.93,90.08,89.93,90.05,4900.0,89.93,90.08,89.93,90.05,4900.0
2018-08-01 09:55:00,90.08,90.15,89.94,89.94,8723.0,90.08,90.15,89.94,89.94,8723.0
2018-08-01 10:00:00,89.91,90.25,89.9,90.1,8683.0,89.91,90.25,89.9,90.1,8683.0
2018-08-01 10:05:00,90.14,90.25,90.07,90.25,2797.0,90.14,90.25,90.07,90.25,2797.0
2018-08-01 10:10:00,90.29,90.42,90.28,90.42,3823.0,90.29,90.42,90.28,90.42,3823.0
2018-08-01 10:15:00,90.44,90.44,90.26,90.33,5300.0,90.44,90.44,90.26,90.33,5300.0
2018-08-01 10:20:00,90.38,90.38,90.25,90.29,4820.0,90.38,90.38,90.25,90.29,4820.0
2018-08-01 10:25:00,90.29,90.29,90.14,90.14,2200.0,90.29,90.29,90.14,90.14,2200.0
2018-08-01 10:30:00,90.14,90.15,90.0,90.03,4395.0,90.14,90.15,90.0,90.03,4395.0
2018-08-01 10:35:00,90.01,90.12,89.96,89.96,2100.0,90.01,90.12,89.96,89.96,2100.0
2018-08-01 10:40:00,90.0,90.02,89.89,89.96,2400.0,90.0,90.02,89.89,89.96,2400.0
2018-08-01 10:45:00,89.98,90.12,89.98,90.07,1768.0,89.98,90.12,89.98,90.07,1768.0
2018-08-01 10:50:00,90.1,90.13,89.93,89.95,11802.0,90.1,90.13,89.93,89.95,11802.0
2018-08-01 10:55:00,89.93,89.98,89.81,89.94,3437.0,89.93,89.98,89.81,89.94,3437.0
2018-08-01 11:00:00,89.96,90.07,89.88,90.02,3335.0,89.96,90.07,89.88,90.02,3335.0
2018-08-01 11:05:00,90.03,90.05,89.98,90.0,2811.0,90.03,90.05,89.98,90.0,2811.0
2018-08-01 11:10:00,90.01,90.13,89.95,90.04,7562.0,90.01,90.13,89.95,90.04,7562.0
2018-08-01 11:15:00,90.07,90.09,89.92,89.92,2453.0,90.07,90.09,89.92,89.92,2453.0
2018-08-01 11:20:00,89.95,90.04,89.92,90.03,6000.0,89.95,90.04,89.92,90.03,6000.0
2018-08-01 11:25:00,90.0,90.0,89.91,89.95,2401.0,90.0,90.0,89.91,89.95,2401.0
2018-08-01 11:30:00,89.93,89.93,89.74,89.77,6371.0,89.93,89.93,89.74,89.77,6371.0
2018-08-01 11:35:00,89.77,89.78,89.68,89.78,3400.0,89.77,89.78,89.68,89.78,3400.0
2018-08-01 11:40:00,89.74,89.75,89.71,89.71,2500.0,89.74,89.75,89.71,89.71,2500.0
2018-08-01 11:45:00,89.7,89.7,89.61,89.67,3800.0,89.7,89.7,89.61,89.67,3800.0
2018-08-01 11:50:00,89.66,89.81,89.61,89.81,3300.0,89.66,89.81,89.61,89.81,3300.0
2018-08-01 11:55:00,89.78,89.79,89.65,89.66,4200.0,89.78,89.79,89.65,89.66,4200.0
2018-08-01 12:00:00,89.67,89.74,89.58,89.72,4255.0,89.67,89.74,89.58,89.72,4255.0
2018-08-01 12:05:00,89.74,89.79,89.72,89.78,5979.0,89.74,89.79,89.72,89.78,5979.0
2018-08-01 12:10:00,89.82,89.83,89.76,89.77,2300.0,89.82,89.83,89.76,89.77,2300.0
2018-08-01 12:15:00,89.77,89.77,89.67,89.67,9737.0,89.77,89.77,89.67,89.67,9737.0
2018-08-01 12:20:00,89.66,89.66,89.54,89.59,20348.0,89.66,89.66,89.54,89.59,20348.0
2018-08-01 12:25:00,89.58,89.7,89.55,89.67,3300.0,89.58,89.7,89.55,89.67,3300.0
2018-08-01 12:30:00,89.68,89.73,89.64,89.72,2900.0,89.68,89.73,89.64,89.72,2900.0
2018-08-01 12:35:00,89.7,89.7,89.63,89.66,7695.0,89.7,89.7,89.63,89.66,7695.0
2018-08-01 12:40:00,89.64,89.72,89.64,89.71,7212.0,89.64,89.72,89.64,89.71,7212.0
2018-08-01 12:45:00,89.71,89.72,89.64,89.69,4200.0,89.71,89.72,89.64,89.69,4200.0
2018-08-01 12:50:00,89.68,89.71,89.66,89.68,2763.0,89.68,89.71,89.66,89.68,2763.0
2018-08-01 12:55:00,89.67,89.68,89.63,89.66,7929.0,89.67,89.68,89.63,89.66,7929.0
2018-08-01 13:00:00,89.65,89.69,89.64,89.69,4195.0,89.65,89.69,89.64,89.69,4195.0
2018-08-01 13:05:00,89.69,89.71,89.68,89.69,2130.0,89.69,89.71,89.68,89.69,2130.0
2018-08-01 13:10:00,89.69,89.69,89.64,89.67,4622.0,89.69,89.69,89.64,89.67,4622.0
2018-08-01 13:15:00,89.68,89.74,89.68,89.74,1300.0,89.68,89.74,89.68,89.74,1300.0
2018-08-01 13:20:00,89.74,89.79,89.74,89.77,2400.0,89.74,89.79,89.74,89.77,2400.0
2018-08-01 13:25:00,89.79,89.8,89.71,89.71,3200.0,89.79,89.8,89.71,89.71,3200.0
2018-08-01 13:30:00,89.72,89.76,89.72,89.76,3100.0,89.72,89.76,89.72,89.76,3100.0
2018-08-01 13:35:00,89.76,89.78,89.75,89.78,1500.0,89.76,89.78,89.75,89.78,1500.0
2018-08-01 13:40:00,89.77,89.77,89.67,89.72,2500.0,89.77,89.77,89.67,89.72,2500.0
2018-08-01 13:45:00,89.77,89.83,89.75,89.78,6091.0,89.77,89.83,89.75,89.78,6091.0
2018-08-01 13:50:00,89.77,89.85,89.77,89.85,1896.0,89.77,89.85,89.77,89.85,1896.0
2018-08-01 13:55:00,89.84,89.88,89.75,89.82,6505.0,89.84,89.88,89.75,89.82,6505.0
2018-08-01 14:00:00,89.84,89.89,89.76,89.83,1885.0,89.84,89.89,89.76,89.83,1885.0
2018-08-01 14:05:00,89.81,89.82,89.7,89.73,9700.0,89.81,89.82,89.7,89.73,9700.0
2018-08-01 14:10:00,89.71,89.8,89.66,89.76,20122.0,89.71,89.8,89.66,89.76,20122.0
2018-08-01 14:15:00,89.78,89.85,89.77,89.78,4600.0,89.78,89.85,89.77,89.78,4600.0
2018-08-01 14:20:00,89.77,89.93,89.74,89.9,3507.0,89.77,89.93,89.74,89.9,3507.0
2018-08-01 14:25:00,89.91,89.93,89.88,89.91,4100.0,89.91,89.93,89.88,89.91,4100.0
2018-08-01 14:30:00,89.94,89.97,89.84,89.88,4345.0,89.94,89.97,89.84,89.88,4345.0
2018-08-01 14:35:00,89.87,89.92,89.84,89.86,2900.0,89.87,89.92,89.84,89.86,2900.0
2018-08-01 14:40:00,89.89,89.9,89.76,89.76,4820.0,89.89,89.9,89.76,89.76,4820.0
2018-08-01 14:45:00,89.76,89.78,89.72,89.75,2800.0,89.76,89.78,89.72,89.75,2800.0
2018-08-01 14:50:00,89.8,89.8,89.74,89.78,2700.0,89.8,89.8,89.74,89.78,2700.0
2018-08-01 14:55:00,89.76,89.85,89.76,89.85,3300.0,89.76,89.85,89.76,89.85,3300.0
2018-08-01 15:00:00,89.86,89.91,89.83,89.84,6866.0,89.86,89.91,89.83,89.84,6866.0
2018-08-01 15:05:00,89.86,89.86,89.81,89.86,3911.0,89.86,89.86,89.81,89.86,3911.0
2018-08-01 15:10:00,89.88,89.88,89.78,89.79,4760.0,89.88,89.88,89.78,89.79,4760.0
2018-08-01 15:15:00,89.81,89.82,89.78,89.8,3389.0,89.81,89.82,89.78,89.8,3389.0
2018-08-01 15:20:00,89.79,89.82,89.75,89.81,4750.0,89.79,89.82,89.75,89.81,4750.0
2018-08-01 15:25:00,89.82,89.84,89.8,89.84,3100.0,89.82,89.84,89.8,89.84,3100.0
2018-08-01 15:30:00,89.84,89.84,89.8,89.82,6319.0,89.84,89.84,89.8,89.82,6319.0
2018-08-01 15:35:00,89.81,89.82,89.79,89.8,5800.0,89.81,89.82,89.79,89.8,5800.0
2018-08-01 15:40:00,89.8,89.81,89.72,89.77,17621.0,89.8,89.81,89.72,89.77,17621.0
2018-08-01 15:45:00,89.78,89.83,89.77,89.81,25954.0,89.78,89.83,89.77,89.81,25954.0
2018-08-01 15:50:00,89.79,89.82,89.69,89.8,16954.0,89.79,89.82,89.69,89.8,16954.0
2018-08-01 15:55:00,89.8,89.8,89.7,89.76,43524.0,89.8,89.8,89.7,89.76,43524.0
2018-08-02 09:30:00,89.02,89.63,89.02,89.5,9721.0,89.02,89.63,89.02,89.5,9721.0
2018-08-02 09:35:00,89.75,89.82,89.62,89.77,1300.0,89.75,89.82,89.62,89.77,1300.0
2018-08-02 09:40:00,89.62,89.62,89.4,89.56,2506.0,89.62,89.62,89.4,89.56,2506.0
2018-08-02 09:45:00,89.56,89.6,89.3,89.36,6276.0,89.56,89.6,89.3,89.36,6276.0
2018-08-02 09:50:00,89.28,89.43,89.28,89.4,2450.0,89.28,89.43,89.28,89.4,2450.0
2018-08-02 09:55:00,89.42,89.5,89.23,89.39,10053.0,89.42,89.5,89.23,89.39,10053.0
2018-08-02 10:00:00,89.39,89.5,89.38,89.43,3000.0,89.39,89.5,89.38,89.43,3000.0
2018-08-02 10:05:00,89.43,89.57,89.42,89.53,9400.0,89.43,89.57,89.42,89.53,9400.0
2018-08-02 10:10:00,89.55,89.55,89.36,89.41,5400.0,89.55,89.55,89.36,89.41,5400.0
2018-08-02 10:15:00,89.38,89.59,89.36,89.58,11687.0,89.38,89.59,89.36,89.58,11687.0
2018-08-02 10:20:00,89.59,89.65,89.48,89.48,5653.0,89.59,89.65,89.48,89.48,5653.0
2018-08-02 10:25:00,89.49,89.62,89.49,89.51,4770.0,89.49,89.62,89.49,89.51,4770.0
2018-08-02 10:30:00,89.48,89.52,89.43,89.44,7100.0,89.48,89.52,89.43,89.44,7100.0
2018-08-02 10:35:00,89.45,89.71,89.43,89.52,6400.0,89.45,89.71,89.43,89.52,6400.0
2018-08-02 10:40:00,89.55,89.58,89.51,89.55,4550.0,89.55,89.58,89.51,89.55,4550.0
2018-08-02 10:45:00,89.52,89.59,89.49,89.52,7900.0,89.52,89.59,89.49,89.52,7900.0
2018-08-02 10:50:00,89.49,89.55,89.36,89.4,8300.0,89.49,89.55,89.36,89.4,8300.0
2018-08-02 10:55:00,89.38,89.42,89.3,89.34,25321.0,89.38,89.42,89.3,89.34,25321.0
2018-08-02 11:00:00,89.32,89.47,89.32,89.35,13400.0,89.32,89.47,89.32,89.35,13400.0
2018-08-02 11:05:00,89.39,89.43,89.34,89.4,20757.0,89.39,89.43,89.34,89.4,20757.0
2018-08-02 11:10:00,89.37,89.57,89.37,89.51,10408.0,89.37,89.57,89.37,89.51,10408.0
2018-08-02 11:15:00,89.51,89.67,89.48,89.62,7730.0,89.51,89.67,89.48,89.62,7730.0
2018-08-02 11:20:00,89.61,89.69,89.55,89.6,6654.0,89.61,89.69,89.55,89.6,6654.0
2018-08-02 11:25:00,89.58,89.72,89.58,89.62,14403.0,89.58,89.72,89.58,89.62,14403.0
2018-08-02 11:30:00,89.65,89.84,89.65,89.82,23176.0,89.65,89.84,89.65,89.82,23176.0
2018-08-02 11:35:00,89.81,89.93,89.81,89.93,7500.0,89.81,89.93,89.81,89.93,7500.0
2018-08-02 11:40:00,89.93,89.93,89.61,89.82,26169.0,89.93,89.93,89.61,89.82,26169.0
2018-08-02 11:45:00,89.85,89.93,89.79,89.79,25340.0,89.85,89.93,89.79,89.79,25340.0
2018-08-02 11:50:00,89.81,89.83,89.64,89.78,35220.0,89.81,89.83,89.64,89.78,35220.0
2018-08-02 11:55:00,89.78,89.93,89.77,89.93,11843.0,89.78,89.93,89.77,89.93,11843.0
2018-08-02 12:00:00,89.88,89.9,89.75,89.88,31121.0,89.88,89.9,89.75,89.88,31121.0
2018-08-02 12:05:00,89.9,90.07,89.88,90.07,12586.0,89.9,90.07,89.88,90.07,12586.0
2018-08-02 12:10:00,90.06,90.07,89.92,90.05,11537.0,90.06,90.07,89.92,90.05,11537.0
2018-08-02 12:15:00,90.1,90.22,89.99,90.2,30966.0,90.1,90.22,89.99,90.2,30966.0
2018-08-02 12:20:00,90.15,90.41,90.15,90.4,19158.0,90.15,90.41,90.15,90.4,19158.0
2018-08-02 12:25:00,90.37,90.44,90.36,90.37,9387.0,90.37,90.44,90.36,90.37,9387.0
2018-08-02 12:30:00,90.39,90.4,90.1,90.22,5903.0,90.39,90.4,90.1,90.22,5903.0
2018-08-02 12:35:00,90.23,90.23,90.14,90.15,6150.0,90.23,90.23,90.14,90.15,6150.0
2018-08-02 12:40:00,90.07,90.19,90.07,90.15,8140.0,90.07,90.19,90.07,90.15,8140.0
2018-08-02 12:45:00,90.17,90.19,90.07,90.12,4150.0,90.17,90.19,90.07,90.12,4150.0
2018-08-02 12:50:00,90.13,90.13,90.08,90.12,3114.0,90.13,90.13,90.08,90.12,3114.0
2018-08-02 12:55:00,90.13,90.2,90.13,90.2,2915.0,90.13,90.2,90.13,90.2,2915.0
2018-08-02 13:00:00,90.21,90.38,90.21,90.38,2750.0,90.21,90.38,90.21,90.38,2750.0
2018-08-02 13:05:00,90.39,90.43,90.35,90.4,2561.0,90.39,90.43,90.35,90.4,2561.0
2018-08-02 13:10:00,90.43,90.46,90.37,90.37,4000.0,90.43,90.46,90.37,90.37,4000.0
2018-08-02 13:15:00,90.39,90.52,90.39,90.48,1635.0,90.39,90.52,90.39,90.48,1635.0
2018-08-02 13:20:00,90.48,90.51,90.4,90.41,4032.0,90.48,90.51,90.4,90.41,4032.0
2018-08-02 13:25:00,90.42,90.49,90.42,90.46,1000.0,90.42,90.49,90.42,90.46,1000.0
2018-08-02 13:30:00,90.49,90.51,90.45,90.49,3158.0,90.49,90.51,90.45,90.49,3158.0
2018-08-02 13:35:00,90.5,90.53,90.42,90.43,2622.0,90.5,90.53,90.42,90.43,2622.0
2018-08-02 13:40:00,90.43,90.45,90.38,90.39,4285.0,90.43,90.45,90.38,90.39,4285.0
2018-08-02 13:45:00,90.4,90.42,90.38,90.42,2481.0,90.4,90.42,90.38,90.42,2481.0
2018-08-02 13:50:00,90.4,90.4,90.31,90.34,12361.0,90.4,90.4,90.31,90.34,12361.0
2018-08-02 13:55:00,90.36,90.57,90.36,90.55,6951.0,90.36,90.57,90.36,90.55,6951.0
2018-08-02 14:00:00,90.54,90.68,90.52,90.68,7649.0,90.54,90.68,90.52,90.68,7649.0
2018-08-02 14:05:00,90.67,90.67,90.57,90.61,2401.0,90.67,90.67,90.57,90.61,2401.0
2018-08-02 14:10:00,90.6,90.61,90.55,90.58,3500.0,90.6,90.61,90.55,90.58,3500.0
2018-08-02 14:15:00,90.59,90.61,90.46,90.49,6267.0,90.59,90.61,90.46,90.49,6267.0
2018-08-02 14:20:00,90.49,90.55,90.48,90.54,4633.0,90.49,90.55,90.48,90.54,4633.0
2018-08-02 14:25:00,90.53,90.59,90.53,90.55,6932.0,90.53,90.59,90.53,90.55,6932.0
2018-08-02 14:30:00,90.57,90.62,90.56,90.56,2950.0,90.57,90.62,90.56,90.56,2950.0
2018-08-02 14:35:00,90.57,90.6,90.55,90.58,3756.0,90.57,90.6,90.55,90.58,3756.0
2018-08-02 14:40:00,90.59,90.6,90.54,90.57,6478.0,90.59,90.6,90.54,90.57,6478.0
2018-08-02 14:45:00,90.55,90.55,90.48,90.49,3200.0,90.55,90.55,90.48,90.49,3200.0
2018-08-02 14:50:00,90.49,90.53,90.47,90.53,2366.0,90.49,90.53,90.47,90.53,2366.0
2018-08-02 14:55:00,90.53,90.58,90.53,90.58,3590.0,90.53,90.58,90.53,90.58,3590.0
2018-08-02 15:00:00,90.59,90.59,90.51,90.52,6194.0,90.59,90.59,90.51,90.52,6194.0
2018-08-02 15:05:00,90.52,90.57,90.51,90.55,14291.0,90.52,90.57,90.51,90.55,14291.0
2018-08-02 15:10:00,90.55,90.62,90.53,90.61,12951.0,90.55,90.62,90.53,90.61,12951.0
2018-08-02 15:15:00,90.61,90.69,90.6,90.69,5670.0,90.61,90.69,90.6,90.69,5670.0
2018-08-02 15:20:00,90.69,90.69,90.56,90.57,7515.0,90.69,90.69,90.56,90.57,7515.0
2018-08-02 15:25:00,90.57,90.57,90.54,90.56,6524.0,90.57,90.57,90.54,90.56,6524.0
2018-08-02 15:30:00,90.56,90.6,90.55,90.55,8366.0,90.56,90.6,90.55,90.55,8366.0
2018-08-02 15:35:00,90.55,90.59,90.52,90.52,10200.0,90.55,90.59,90.52,90.52,10200.0
2018-08-02 15:40:00,90.51,90.59,90.51,90.59,12061.0,90.51,90.59,90.51,90.59,12061.0
2018-08-02 15:45:00,90.59,90.68,90.58,90.65,20951.0,90.59,90.68,90.58,90.65,20951.0
2018-08-02 15:50:00,90.66,90.66,90.57,90.64,23785.0,90.66,90.66,90.57,90.64,23785.0
2018-08-02 15:55:00,90.63,90.7,90.59,90.66,51684.0,90.63,90.7,90.59,90.66,51684.0
2018-08-03 09:30:00,90.9,91.0,90.79,90.81,14162.0,90.9,91.0,90.79,90.81,14162.0
2018-08-03 09:35:00,90.67,90.73,90.49,90.58,12580.0,90.67,90.73,90.49,90.58,12580.0
2018-08-03 09:40:00,90.68,90.76,90.67,90.69,3528.0,90.68,90.76,90.67,90.69,3528.0
2018-08-03 09:45:00,90.58,90.59,90.3,90.49,9950.0,90.58,90.59,90.3,90.49,9950.0
2018-08-03 09:50:00,90.46,90.83,90.46,90.66,3312.0,90.46,90.83,90.46,90.66,3312.0
2018-08-03 09:55:00,90.69,90.9,90.64,90.9,1600.0,90.69,90.9,90.64,90.9,1600.0
2018-08-03 10:00:00,90.83,91.0,90.83,90.94,1693.0,90.83,91.0,90.83,90.94,1693.0
2018-08-03 10:05:00,90.95,90.95,90.75,90.75,2200.0,90.95,90.95,90.75,90.75,2200.0
2018-08-03 10:10:00,90.78,90.93,90.73,90.8,10281.0,90.78,90.93,90.73,90.8,10281.0
2018-08-03 10:15:00,90.83,90.87,90.7,90.87,3811.0,90.83,90.87,90.7,90.87,3811.0
2018-08-03 10:20:00,90.8,90.82,90.71,90.77,2202.0,90.8,90.82,90.71,90.77,2202.0
2018-08-03 10:25:00,90.77,91.05,90.75,91.05,2721.0,90.77,91.05,90.75,91.05,2721.0
2018-08-03 10:30:00,91.05,91.08,90.9,90.97,7122.0,91.05,91.08,90.9,90.97,7122.0
2018-08-03 10:35:00,90.97,90.98,90.89,90.98,6213.0,90.97,90.98,90.89,90.98,6213.0
2018-08-03 10:40:00,90.99,91.02,90.89,90.92,2000.0,90.99,91.02,90.89,90.92,2000.0
2018-08-03 10:45:00,90.87,90.87,90.76,90.86,2731.0,90.87,90.87,90.76,90.86,2731.0
2018-08-03 10:50:00,90.85,90.86,90.6,90.63,4414.0,90.85,90.86,90.6,90.63,4414.0
2018-08-03 10:55:00,90.64,90.77,90.59,90.71,12310.0,90.64,90.77,90.59,90.71,12310.0
2018-08-03 11:00:00,90.73,90.78,90.64,90.65,5465.0,90.73,90.78,90.64,90.65,5465.0
2018-08-03 11:05:00,90.64,90.69,90.64,90.69,4661.0,90.64,90.69,90.64,90.69,4661.0
2018-08-03 11:10:00,90.71,90.81,90.71,90.75,2211.0,90.71,90.81,90.71,90.75,2211.0
2018-08-03 11:15:00,90.78,90.81,90.71,90.71,3100.0,90.78,90.81,90.71,90.71,3100.0
2018-08-03 11:20:00,90.66,90.74,90.65,90.69,2938.0,90.66,90.74,90.65,90.69,2938.0
2018-08-03 11:25:00,90.69,90.7,90.58,90.7,17808.0,90.69,90.7,90.58,90.7,17808.0
2018-08-03 11:30:00,90.71,90.71,90.56,90.7,7751.0,90.71,90.71,90.56,90.7,7751.0
2018-08-03 11:35:00,90.76,90.76,90.65,90.68,700.0,90.76,90.76,90.65,90.68,700.0
2018-08-03 11:40:00,90.7,90.81,90.7,90.73,2931.0,90.7,90.81,90.7,90.73,2931.0
2018-08-03 11:45:00,90.77,90.82,90.74,90.79,900.0,90.77,90.82,90.74,90.79,900.0
2018-08-03 11:50:00,90.83,90.86,90.8,90.86,1000.0,90.83,90.86,90.8,90.86,1000.0
2018-08-03 11:55:00,90.83,90.83,90.7,90.7,1900.0,90.83,90.83,90.7,90.7,1900.0
2018-08-03 12:00:00,90.71,90.77,90.68,90.73,2362.0,90.71,90.77,90.68,90.73,2362.0
2018-08-03 12:05:00,90.72,90.78,90.69,90.78,1750.0,90.72,90.78,90.69,90.78,1750.0
2018-08-03 12:10:00,90.79,90.85,90.78,90.81,1270.0,90.79,90.85,90.78,90.81,1270.0
2018-08-03 12:15:00,90.81,90.86,90.81,90.82,1717.0,90.81,90.86,90.81,90.82,1717.0
2018-08-03 12:20:00,90.82,90.83,90.81,90.81,1030.0,90.82,90.83,90.81,90.81,1030.0
2018-08-03 12:25:00,90.79,90.8,90.74,90.8,1894.0,90.79,90.8,90.74,90.8,1894.0
2018-08-03 12:30:00,90.81,90.81,90.76,90.81,3800.0,90.81,90.81,90.76,90.81,3800.0
2018-08-03 12:35:00,90.82,90.82,90.75,90.76,2060.0,90.82,90.82,90.75,90.76,2060.0
2018-08-03 12:40:00,90.74,90.75,90.72,90.75,1200.0,90.74,90.75,90.72,90.75,1200.0
2018-08-03 12:45:00,90.74,90.75,90.65,90.68,2734.0,90.74,90.75,90.65,90.68,2734.0
2018-08-03 12:50:00,90.68,90.7,90.63,90.66,1982.0,90.68,90.7,90.63,90.66,1982.0
2018-08-03 12:55:00,90.66,90.68,90.66,90.66,1200.0,90.66,90.68,90.66,90.66,1200.0
2018-08-03 13:00:00,90.68,90.72,90.67,90.7,2177.0,90.68,90.72,90.67,90.7,2177.0
2018-08-03 13:05:00,90.75,90.77,90.73,90.77,500.0,90.75,90.77,90.73,90.77,500.0
2018-08-03 13:10:00,90.81,90.87,90.81,90.84,2044.0,90.81,90.87,90.81,90.84,2044.0
2018-08-03 13:15:00,90.86,90.89,90.86,90.89,800.0,90.86,90.89,90.86,90.89,800.0
2018-08-03 13:20:00,90.83,90.84,90.82,90.82,1000.0,90.83,90.84,90.82,90.82,1000.0
2018-08-03 13:25:00,90.8,90.82,90.8,90.82,704.0,90.8,90.82,90.8,90.82,704.0
2018-08-03 13:30:00,90.82,90.82,90.73,90.74,4873.0,90.82,90.82,90.73,90.74,4873.0
2018-08-03 13:35:00,90.76,90.82,90.75,90.82,2066.0,90.76,90.82,90.75,90.82,2066.0
2018-08-03 13:40:00,90.81,90.84,90.79,90.8,2205.0,90.81,90.84,90.79,90.8,2205.0
2018-08-03 13:45:00,90.82,90.82,90.77,90.79,2964.0,90.82,90.82,90.77,90.79,2964.0
2018-08-03 13:50:00,90.8,90.92,90.8,90.92,1591.0,90.8,90.92,90.8,90.92,1591.0
2018-08-03 13:55:00,90.91,90.93,90.88,90.93,1803.0,90.91,90.93,90.88,90.93,1803.0
2018-08-03 14:00:00,90.89,90.91,90.88,90.9,1472.0,90.89,90.91,90.88,90.9,1472.0
2018-08-03 14:05:00,90.92,90.92,90.86,90.86,1817.0,90.92,90.92,90.86,90.86,1817.0
2018-08-03 14:10:00,90.88,90.9,90.83,90.84,2891.0,90.88,90.9,90.83,90.84,2891.0
2018-08-03 14:15:00,90.84,90.91,90.83,90.91,2900.0,90.84,90.91,90.83,90.91,2900.0
2018-08-03 14:20:00,90.92,90.94,90.9,90.94,2829.0,90.92,90.94,90.9,90.94,2829.0
2018-08-03 14:25:00,90.92,90.93,90.9,90.91,1100.0,90.92,90.93,90.9,90.91,1100.0
2018-08-03 14:30:00,90.91,90.91,90.87,90.89,1446.0,90.91,90.91,90.87,90.89,1446.0
2018-08-03 14:35:00,90.88,90.9,90.85,90.9,2298.0,90.88,90.9,90.85,90.9,2298.0
2018-08-03 14:40:00,90.9,90.95,90.89,90.94,2150.0,90.9,90.95,90.89,90.94,2150.0
2018-08-03 14:45:00,90.95,90.99,90.93,90.98,2463.0,90.95,90.99,90.93,90.98,2463.0
2018-08-03 14:50:00,90.98,90.99,90.97,90.98,1471.0,90.98,90.99,90.97,90.98,1471.0
2018-08-03 14:55:00,90.99,91.05,90.99,91.05,1400.0,90.99,91.05,90.99,91.05,1400.0
2018-08-03 15:00:00,91.12,91.14,91.11,91.13,2383.0,91.12,91.14,91.11,91.13,2383.0
2018-08-03 15:05:00,91.13,91.16,91.12,91.12,7424.0,91.13,91.16,91.12,91.12,7424.0
2018-08-03 15:10:00,91.13,91.16,91.12,91.14,2882.0,91.13,91.16,91.12,91.14,2882.0
2018-08-03 15:15:00,91.13,91.15,91.12,91.14,1885.0,91.13,91.15,91.12,91.14,1885.0
2018-08-03 15:20:00,91.14,91.14,91.1,91.12,2269.0,91.14,91.14,91.1,91.12,2269.0
2018-08-03 15:25:00,91.12,91.12,91.09,91.09,2672.0,91.12,91.12,91.09,91.09,2672.0
2018-08-03 15:30:00,91.1,91.13,91.08,91.13,5805.0,91.1,91.13,91.08,91.13,5805.0
2018-08-03 15:35:00,91.13,91.13,91.09,91.12,5191.0,91.13,91.13,91.09,91.12,5191.0
2018-08-03 15:40:00,91.13,91.14,91.11,91.14,4308.0,91.13,91.14,91.11,91.14,4308.0
2018-08-03 15:45:00,91.12,91.15,91.09,91.11,13585.0,91.12,91.15,91.09,91.11,13585.0
2018-08-03 15:50:00,91.12,91.23,91.11,91.16,12945.0,91.12,91.23,91.11,91.16,12945.0
2018-08-03 15:55:00,91.15,91.21,91.11,91.12,48778.0,91.15,91.21,91.11,91.12,48778.0
2018-08-06 09:30:00,91.04,91.27,90.7,91.17,11301.0,91.04,91.27,90.7,91.17,11301.0
2018-08-06 09:35:00,91.3,91.47,91.11,91.35,1300.0,91.3,91.47,91.11,91.35,1300.0
2018-08-06 09:40:00,91.56,91.56,91.42,91.43,200.0,91.56,91.56,91.42,91.43,200.0
2018-08-06 09:45:00,91.34,91.54,91.33,91.51,2341.0,91.34,91.54,91.33,91.51,2341.0
2018-08-06 09:50:00,91.52,91.83,91.52,91.71,4600.0,91.52,91.83,91.52,91.71,4600.0
2018-08-06 09:55:00,91.76,91.78,91.76,91.78,500.0,91.76,91.78,91.76,91.78,500.0
2018-08-06 10:00:00,91.78,91.82,91.68,91.81,9958.0,91.78,91.82,91.68,91.81,9958.0
2018-08-06 10:05:00,91.83,91.93,91.78,91.78,4430.0,91.83,91.93,91.78,91.78,4430.0
2018-08-06 10:10:00,91.79,91.91,91.74,91.91,2700.0,91.79,91.91,91.74,91.91,2700.0
2018-08-06 10:15:00,91.91,91.94,91.86,91.86,8381.0,91.91,91.94,91.86,91.86,8381.0
2018-08-06 10:20:00,91.8,91.83,91.72,91.83,10200.0,91.8,91.83,91.72,91.83,10200.0
2018-08-06 10:25:00,91.86,91.91,91.74,91.91,3600.0,91.86,91.91,91.74,91.91,3600.0
2018-08-06 10:30:00,91.91,91.91,91.81,91.84,4685.0,91.91,91.91,91.81,91.84,4685.0
2018-08-06 10:35:00,91.88,91.88,91.78,91.79,6854.0,91.88,91.88,91.78,91.79,6854.0
2018-08-06 10:40:00,91.82,91.93,91.82,91.86,3000.0,91.82,91.93,91.82,91.86,3000.0
2018-08-06 10:45:00,91.91,91.91,91.78,91.78,4879.0,91.91,91.91,91.78,91.78,4879.0
2018-08-06 10:50:00,91.75,91.86,91.73,91.85,9460.0,91.75,91.86,91.73,91.85,9460.0
2018-08-06 10:55:00,91.82,91.89,91.79,91.87,3232.0,91.82,91.89,91.79,91.87,3232.0
2018-08-06 11:00:00,91.89,91.95,91.82,91.86,3155.0,91.89,91.95,91.82,91.86,3155.0
2018-08-06 11:05:00,91.85,91.85,91.82,91.85,1800.0,91.85,91.85,91.82,91.85,1800.0
2018-08-06 11:10:00,91.87,91.9,91.83,91.83,2091.0,91.87,91.9,91.83,91.83,2091.0
2018-08-06 11:15:00,91.81,91.81,91.68,91.68,8592.0,91.81,91.81,91.68,91.68,8592.0
2018-08-06 11:20:00,91.7,91.78,91.63,91.74,7800.0,91.7,91.78,91.63,91.74,7800.0
2018-08-06 11:25:00,91.78,91.78,91.72,91.75,8296.0,91.78,91.78,91.72,91.75,8296.0
2018-08-06 11:30:00,91.76,91.81,91.75,91.81,2300.0,91.76,91.81,91.75,91.81,2300.0
2018-08-06 11:35:00,91.82,91.94,91.82,91.94,3329.0,91.82,91.94,91.82,91.94,3329.0
2018-08-06 11:40:00,91.94,91.94,91.92,91.94,1500.0,91.94,91.94,91.92,91.94,1500.0
2018-08-06 11:45:00,91.94,91.94,91.81,91.81,3900.0,91.94,91.94,91.81,91.81,3900.0
2018-08-06 11:50:00,91.81,91.82,91.75,91.82,4000.0,91.81,91.82,91.75,91.82,4000.0
2018-08-06 11:55:00,91.82,91.9,91.82,91.9,2062.0,91.82,91.9,91.82,91.9,2062.0
2018-08-06 12:00:00,91.92,91.92,91.87,91.9,1700.0,91.92,91.92,91.87,91.9,1700.0
2018-08-06 12:05:00,91.86,91.86,91.83,91.83,2400.0,91.86,91.86,91.83,91.83,2400.0
2018-08-06 12:10:00,91.86,91.98,91.86,91.94,6547.0,91.86,91.98,91.86,91.94,6547.0
2018-08-06 12:15:00,91.92,91.99,91.92,91.99,2200.0,91.92,91.99,91.92,91.99,2200.0
2018-08-06 12:20:00,91.99,91.99,91.88,91.96,4800.0,91.99,91.99,91.88,91.96,4800.0
2018-08-06 12:25:00,91.96,91.98,91.9,91.92,4100.0,91.96,91.98,91.9,91.92,4100.0
2018-08-06 12:30:00,91.94,91.94,91.87,91.88,24915.0,91.94,91.94,91.87,91.88,24915.0
2018-08-06 12:35:00,91.9,91.9,91.83,91.89,4617.0,91.9,91.9,91.83,91.89,4617.0
2018-08-06 12:40:00,91.88,91.96,91.85,91.96,4400.0,91.88,91.96,91.85,91.96,4400.0
2018-08-06 12:45:00,91.98,92.05,91.98,92.05,4950.0,91.98,92.05,91.98,92.05,4950.0
2018-08-06 12:50:00,92.03,92.05,92.02,92.05,2068.0,92.03,92.05,92.02,92.05,2068.0
2018-08-06 12:55:00,92.05,92.07,92.03,92.05,3092.0,92.05,92.07,92.03,92.05,3092.0
2018-08-06 13:00:00,92.06,92.14,92.06,92.12,3653.0,92.06,92.14,92.06,92.12,3653.0
2018-08-06 13:05:00,92.1,92.1,92.06,92.1,4200.0,92.1,92.1,92.06,92.1,4200.0
2018-08-06 13:10:00,92.09,92.15,92.09,92.12,5500.0,92.09,92.15,92.09,92.12,5500.0
2018-08-06 13:15:00,92.1,92.14,92.03,92.04,46300.0,92.1,92.14,92.03,92.04,46300.0
2018-08-06 13:20:00,92.05,92.07,91.98,92.06,10450.0,92.05,92.07,91.98,92.06,10450.0
2018-08-06 13:25:00,92.08,92.08,92.0,92.0,12611.0,92.08,92.08,92.0,92.0,12611.0
2018-08-06 13:30:00,91.99,92.0,91.98,91.98,13119.0,91.99,92.0,91.98,91.98,13119.0
2018-08-06 13:35:00,91.99,92.01,91.98,91.98,5088.0,91.99,92.01,91.98,91.98,5088.0
2018-08-06 13:40:00,91.98,92.04,91.98,92.03,6284.0,91.98,92.04,91.98,92.03,6284.0
2018-08-06 13:45:00,92.03,92.12,92.02,92.11,6335.0,92.03,92.12,92.02,92.11,6335.0
2018-08-06 13:50:00,92.12,92.12,92.0,92.01,5567.0,92.12,92.12,92.0,92.01,5567.0
2018-08-06 13:55:00,92.04,92.07,92.02,92.07,4597.0,92.04,92.07,92.02,92.07,4597.0
2018-08-06 14:00:00,92.05,92.08,92.05,92.05,1200.0,92.05,92.08,92.05,92.05,1200.0
2018-08-06 14:05:00,92.05,92.12,92.05,92.12,2893.0,92.05,92.12,92.05,92.12,2893.0
2018-08-06 14:10:00,92.13,92.13,92.09,92.13,1600.0,92.13,92.13,92.09,92.13,1600.0
2018-08-06 14:15:00,92.12,92.12,92.09,92.1,600.0,92.12,92.12,92.09,92.1,600.0
2018-08-06 14:20:00,92.09,92.1,92.07,92.1,4714.0,92.09,92.1,92.07,92.1,4714.0
2018-08-06 14:25:00,92.1,92.13,92.09,92.13,3727.0,92.1,92.13,92.09,92.13,3727.0
2018-08-06 14:30:00,92.14,92.16,92.13,92.15,700.0,92.14,92.16,92.13,92.15,700.0
2018-08-06 14:35:00,92.15,92.16,92.13,92.15,1200.0,92.15,92.16,92.13,92.15,1200.0
2018-08-06 14:40:00,92.14,92.14,92.11,92.11,1900.0,92.14,92.14,92.11,92.11,1900.0
2018-08-06 14:45:00,92.14,92.14,92.12,92.12,2100.0,92.14,92.14,92.12,92.12,2100.0
2018-08-06 14:50:00,92.11,92.14,92.08,92.11,2612.0,92.11,92.14,92.08,92.11,2612.0
2018-08-06 14:55:00,92.13,92.13,92.03,92.05,3476.0,92.13,92.13,92.03,92.05,3476.0
2018-08-06 15:00:00,92.05,92.1,92.04,92.08,5027.0,92.05,92.1,92.04,92.08,5027.0
2018-08-06 15:05:00,92.08,92.15,92.07,92.12,4308.0,92.08,92.15,92.07,92.12,4308.0
2018-08-06 15:10:00,92.14,92.16,92.12,92.14,5102.0,92.14,92.16,92.12,92.14,5102.0
2018-08-06 15:15:00,92.14,92.18,92.14,92.18,1400.0,92.14,92.18,92.14,92.18,1400.0
2018-08-06 15:20:00,92.18,92.19,92.15,92.18,4044.0,92.18,92.19,92.15,92.18,4044.0
2018-08-06 15:25:00,92.19,92.19,92.15,92.18,4300.0,92.19,92.19,92.15,92.18,4300.0
2018-08-06 15:30:00,92.18,92.28,92.18,92.28,7184.0,92.18,92.28,92.18,92.28,7184.0
2018-08-06 15:35:00,92.28,92.28,92.19,92.24,8747.0,92.28,92.28,92.19,92.24,8747.0
2018-08-06 15:40:00,92.21,92.25,92.21,92.23,8297.0,92.21,92.25,92.21,92.23,8297.0
2018-08-06 15:45:00,92.26,92.29,92.25,92.27,8603.0,92.26,92.29,92.25,92.27,8603.0
2018-08-06 15:50:00,92.27,92.35,92.27,92.34,31695.0,92.27,92.35,92.27,92.34,31695.0
2018-08-06 15:55:00,92.34,92.38,92.29,92.33,57441.0,92.34,92.38,92.29,92.33,57441.0
2018-08-07 09:30:00,92.42,92.89,92.11,92.66,22471.0,92.42,92.89,92.11,92.66,22471.0
2018-08-07 09:35:00,92.71,92.71,92.31,92.52,7548.0,92.71,92.71,92.31,92.52,7548.0
2018-08-07 09:40:00,92.53,92.6,92.01,92.01,7510.0,92.53,92.6,92.01,92.01,7510.0
2018-08-07 09:45:00,92.01,92.34,91.98,92.07,69200.0,92.01,92.34,91.98,92.07,69200.0
2018-08-07 09:50:00,92.03,92.35,92.02,92.32,9730.0,92.03,92.35,92.02,92.32,9730.0
2018-08-07 09:55:00,92.34,92.66,92.31,92.46,7900.0,92.34,92.66,92.31,92.46,7900.0
2018-08-07 10:00:00,92.51,92.6,92.44,92.56,4104.0,92.51,92.6,92.44,92.56,4104.0
2018-08-07 10:05:00,92.59,92.64,92.46,92.51,10126.0,92.59,92.64,92.46,92.51,10126.0
2018-08-07 10:10:00,92.53,92.57,92.4,92.55,10007.0,92.53,92.57,92.4,92.55,10007.0
2018-08-07 10:15:00,92.53,92.63,92.46,92.63,8248.0,92.53,92.63,92.46,92.63,8248.0
2018-08-07 10:20:00,92.62,92.7,92.54,92.7,8118.0,92.62,92.7,92.54,92.7,8118.0
2018-08-07 10:25:00,92.68,92.68,92.54,92.65,11642.0,92.68,92.68,92.54,92.65,11642.0
2018-08-07 10:30:00,92.68,92.74,92.63,92.63,9837.0,92.68,92.74,92.63,92.63,9837.0
2018-08-07 10:35:00,92.57,92.6,92.48,92.52,11815.0,92.57,92.6,92.48,92.52,11815.0
2018-08-07 10:40:00,92.51,92.61,92.47,92.6,14208.0,92.51,92.61,92.47,92.6,14208.0
2018-08-07 10:45:00,92.6,92.63,92.56,92.61,15281.0,92.6,92.63,92.56,92.61,15281.0
2018-08-07 10:50:00,92.6,92.64,92.46,92.58,30295.0,92.6,92.64,92.46,92.58,30295.0
2018-08-07 10:55:00,92.59,92.6,92.53,92.54,31068.0,92.59,92.6,92.53,92.54,31068.0
2018-08-07 11:00:00,92.55,92.64,92.47,92.63,20379.0,92.55,92.64,92.47,92.63,20379.0
2018-08-07 11:05:00,92.62,92.67,92.58,92.67,17529.0,92.62,92.67,92.58,92.67,17529.0
2018-08-07 11:10:00,92.64,92.65,92.58,92.63,13307.0,92.64,92.65,92.58,92.63,13307.0
2018-08-07 11:15:00,92.63,92.63,92.57,92.62,16503.0,92.63,92.63,92.57,92.62,16503.0
2018-08-07 11:20:00,92.63,92.66,92.57,92.63,9652.0,92.63,92.66,92.57,92.63,9652.0
2018-08-07 11:25:00,92.59,92.61,92.56,92.58,6850.0,92.59,92.61,92.56,92.58,6850.0
2018-08-07 11:30:00,92.58,92.58,92.53,92.53,6442.0,92.58,92.58,92.53,92.53,6442.0
2018-08-07 11:35:00,92.54,92.6,92.53,92.56,9325.0,92.54,92.6,92.53,92.56,9325.0
2018-08-07 11:40:00,92.58,92.59,92.53,92.53,12810.0,92.58,92.59,92.53,92.53,12810.0
2018-08-07 11:45:00,92.54,92.55,92.53,92.53,10400.0,92.54,92.55,92.53,92.53,10400.0
2018-08-07 11:50:00,92.53,92.58,92.53,92.56,13030.0,92.53,92.58,92.53,92.56,13030.0
2018-08-07 11:55:00,92.57,92.58,92.54,92.56,40089.0,92.57,92.58,92.54,92.56,40089.0
2018-08-07 12:00:00,92.56,92.57,92.54,92.57,3798.0,92.56,92.57,92.54,92.57,3798.0
2018-08-07 12:05:00,92.57,92.57,92.54,92.56,11667.0,92.57,92.57,92.54,92.56,11667.0
2018-08-07 12:10:00,92.56,92.67,92.56,92.64,23382.0,92.56,92.67,92.56,92.64,23382.0
2018-08-07 12:15:00,92.64,92.65,92.59,92.59,10300.0,92.64,92.65,92.59,92.59,10300.0
2018-08-07 12:20:00,92.58,92.66,92.58,92.64,7429.0,92.58,92.66,92.58,92.64,7429.0
2018-08-07 12:25:00,92.63,92.7,92.6,92.68,6889.0,92.63,92.7,92.6,92.68,6889.0
2018-08-07 12:30:00,92.67,92.67,92.58,92.6,5841.0,92.67,92.67,92.58,92.6,5841.0
2018-08-07 12:35:00,92.61,92.61,92.57,92.59,4500.0,92.61,92.61,92.57,92.59,4500.0
2018-08-07 12:40:00,92.59,92.64,92.56,92.64,33135.0,92.59,92.64,92.56,92.64,33135.0
2018-08-07 12:45:00,92.64,92.71,92.61,92.71,5894.0,92.64,92.71,92.61,92.71,5894.0
2018-08-07 12:50:00,92.71,92.75,92.69,92.7,9260.0,92.71,92.75,92.69,92.7,9260.0
2018-08-07 12:55:00,92.7,92.74,92.66,92.67,4400.0,92.7,92.74,92.66,92.67,4400.0
2018-08-07 13:00:00,92.66,92.66,92.62,92.65,6500.0,92.66,92.66,92.62,92.65,6500.0
2018-08-07 13:05:00,92.64,92.64,92.58,92.61,7528.0,92.64,92.64,92.58,92.61,7528.0
2018-08-07 13:10:00,92.61,92.66,92.61,92.64,6437.0,92.61,92.66,92.61,92.64,6437.0
2018-08-07 13:15:00,92.63,92.63,92.53,92.53,8631.0,92.63,92.63,92.53,92.53,8631.0
2018-08-07 13:20:00,92.54,92.61,92.54,92.59,6344.0,92.54,92.61,92.54,92.59,6344.0
2018-08-07 13:25:00,92.59,92.59,92.53,92.59,6100.0,92.59,92.59,92.53,92.59,6100.0
2018-08-07 13:30:00,92.58,92.71,92.57,92.67,8094.0,92.58,92.71,92.57,92.67,8094.0
2018-08-07 13:35:00,92.68,92.68,92.55,92.61,6567.0,92.68,92.68,92.55,92.61,6567.0
2018-08-07 13:40:00,92.61,92.62,92.57,92.62,4667.0,92.61,92.62,92.57,92.62,4667.0
2018-08-07 13:45:00,92.62,92.64,92.58,92.58,4031.0,92.62,92.64,92.58,92.58,4031.0
2018-08-07 13:50:00,92.59,92.65,92.56,92.6,12201.0,92.59,92.65,92.56,92.6,12201.0
2018-08-07 13:55:00,92.6,92.62,92.59,92.6,3300.0,92.6,92.62,92.59,92.6,3300.0
2018-08-07 14:00:00,92.6,92.64,92.58,92.62,7200.0,92.6,92.64,92.58,92.62,7200.0
2018-08-07 14:05:00,92.64,92.64,92.57,92.59,4682.0,92.64,92.64,92.57,92.59,4682.0
2018-08-07 14:10:00,92.59,92.6,92.56,92.56,6591.0,92.59,92.6,92.56,92.56,6591.0
2018-08-07 14:15:00,92.57,92.61,92.53,92.58,34437.0,92.57,92.61,92.53,92.58,34437.0
2018-08-07 14:20:00,92.59,92.64,92.58,92.62,5642.0,92.59,92.64,92.58,92.62,5642.0
2018-08-07 14:25:00,92.62,92.66,92.61,92.64,3800.0,92.62,92.66,92.61,92.64,3800.0
2018-08-07 14:30:00,92.64,92.64,92.57,92.61,6101.0,92.64,92.64,92.57,92.61,6101.0
2018-08-07 14:35:00,92.6,92.6,92.58,92.6,5438.0,92.6,92.6,92.58,92.6,5438.0
2018-08-07 14:40:00,92.6,92.64,92.6,92.6,6507.0,92.6,92.64,92.6,92.6,6507.0
2018-08-07 14:45:00,92.62,92.63,92.59,92.6,3870.0,92.62,92.63,92.59,92.6,3870.0
2018-08-07 14:50:00,92.6,92.63,92.59,92.6,4970.0,92.6,92.63,92.59,92.6,4970.0
2018-08-07 14:55:00,92.6,92.65,92.6,92.62,5436.0,92.6,92.65,92.6,92.62,5436.0
2018-08-07 15:00:00,92.63,92.64,92.6,92.61,10534.0,92.63,92.64,92.6,92.61,10534.0
2018-08-07 15:05:00,92.6,92.66,92.6,92.64,13838.0,92.6,92.66,92.6,92.64,13838.0
2018-08-07 15:10:00,92.64,92.65,92.63,92.65,4274.0,92.64,92.65,92.63,92.65,4274.0
2018-08-07 15:15:00,92.64,92.69,92.64,92.69,11879.0,92.64,92.69,92.64,92.69,11879.0
2018-08-07 15:20:00,92.7,92.74,92.7,92.72,8519.0,92.7,92.74,92.7,92.72,8519.0
2018-08-07 15:25:00,92.72,92.72,92.67,92.69,10259.0,92.72,92.72,92.67,92.69,10259.0
2018-08-07 15:30:00,92.69,92.69,92.64,92.66,13789.0,92.69,92.69,92.64,92.66,13789.0
2018-08-07 15:35:00,92.66,92.69,92.62,92.68,16133.0,92.66,92.69,92.62,92.68,16133.0
2018-08-07 15:40:00,92.68,92.69,92.61,92.62,14458.0,92.68,92.69,92.61,92.62,14458.0
2018-08-07 15:45:00,92.61,92.7,92.61,92.65,26997.0,92.61,92.7,92.61,92.65,26997.0
2018-08-07 15:50:00,92.66,92.69,92.59,92.67,41525.0,92.66,92.69,92.59,92.67,41525.0
2018-08-07 15:55:00,92.67,92.7,92.59,92.65,60404.0,92.67,92.7,92.59,92.65,60404.0
2018-08-08 09:30:00,92.67,92.8,92.17,92.64,12625.0,92.67,92.8,92.17,92.64,12625.0
2018-08-08 09:35:00,92.62,92.75,92.4,92.7,4120.0,92.62,92.75,92.4,92.7,4120.0
2018-08-08 09:40:00,92.63,92.7,92.54,92.68,9300.0,92.63,92.7,92.54,92.68,9300.0
2018-08-08 09:45:00,92.62,92.91,92.61,92.84,3654.0,92.62,92.91,92.61,92.84,3654.0
2018-08-08 09:50:00,92.79,92.8,92.47,92.59,6663.0,92.79,92.8,92.47,92.59,6663.0
2018-08-08 09:55:00,92.55,92.68,92.5,92.68,2356.0,92.55,92.68,92.5,92.68,2356.0
2018-08-08 10:00:00,92.72,92.74,92.62,92.74,1800.0,92.72,92.74,92.62,92.74,1800.0
2018-08-08 10:05:00,92.68,92.75,92.68,92.7,2100.0,92.68,92.75,92.68,92.7,2100.0
2018-08-08 10:10:00,92.74,92.83,92.72,92.83,3100.0,92.74,92.83,92.72,92.83,3100.0
2018-08-08 10:15:00,92.81,92.83,92.7,92.7,5900.0,92.81,92.83,92.7,92.7,5900.0
2018-08-08 10:20:00,92.64,92.72,92.57,92.58,4450.0,92.64,92.72,92.57,92.58,4450.0
2018-08-08 10:25:00,92.53,92.62,92.51,92.58,2700.0,92.53,92.62,92.51,92.58,2700.0
2018-08-08 10:30:00,92.56,92.69,92.49,92.5,6365.0,92.56,92.69,92.49,92.5,6365.0
2018-08-08 10:35:00,92.49,92.61,92.47,92.51,9574.0,92.49,92.61,92.47,92.51,9574.0
2018-08-08 10:40:00,92.51,92.6,92.5,92.55,7576.0,92.51,92.6,92.5,92.55,7576.0
2018-08-08 10:45:00,92.58,92.67,92.54,92.64,9584.0,92.58,92.67,92.54,92.64,9584.0
2018-08-08 10:50:00,92.66,92.8,92.65,92.8,7100.0,92.66,92.8,92.65,92.8,7100.0
2018-08-08 10:55:00,92.8,92.86,92.77,92.81,4601.0,92.8,92.86,92.77,92.81,4601.0
2018-08-08 11:00:00,92.8,92.82,92.78,92.79,4600.0,92.8,92.82,92.78,92.79,4600.0
2018-08-08 11:05:00,92.8,92.8,92.67,92.67,8236.0,92.8,92.8,92.67,92.67,8236.0
2018-08-08 11:10:00,92.66,92.73,92.66,92.7,3578.0,92.66,92.73,92.66,92.7,3578.0
2018-08-08 11:15:00,92.7,92.73,92.69,92.71,3297.0,92.7,92.73,92.69,92.71,3297.0
2018-08-08 11:20:00,92.71,92.79,92.68,92.68,4614.0,92.71,92.79,92.68,92.68,4614.0
2018-08-08 11:25:00,92.66,92.76,92.66,92.76,4086.0,92.66,92.76,92.66,92.76,4086.0
2018-08-08 11:30:00,92.77,92.86,92.77,92.86,1200.0,92.77,92.86,92.77,92.86,1200.0
2018-08-08 11:35:00,92.81,92.83,92.76,92.83,5600.0,92.81,92.83,92.76,92.83,5600.0
2018-08-08 11:40:00,92.86,92.9,92.84,92.86,3300.0,92.86,92.9,92.84,92.86,3300.0
2018-08-08 11:45:00,92.85,92.85,92.79,92.79,3500.0,92.85,92.85,92.79,92.79,3500.0
2018-08-08 11:50:00,92.78,92.8,92.66,92.71,16098.0,92.78,92.8,92.66,92.71,16098.0
2018-08-08 11:55:00,92.7,92.75,92.63,92.65,4900.0,92.7,92.75,92.63,92.65,4900.0
2018-08-08 12:00:00,92.67,92.7,92.63,92.67,5135.0,92.67,92.7,92.63,92.67,5135.0
2018-08-08 12:05:00,92.65,92.7,92.64,92.69,5841.0,92.65,92.7,92.64,92.69,5841.0
2018-08-08 12:10:00,92.7,92.77,92.7,92.73,4259.0,92.7,92.77,92.7,92.73,4259.0
2018-08-08 12:15:00,92.76,92.86,92.76,92.86,2896.0,92.76,92.86,92.76,92.86,2896.0
2018-08-08 12:20:00,92.83,92.85,92.74,92.85,4440.0,92.83,92.85,92.74,92.85,4440.0
2018-08-08 12:25:00,92.78,92.79,92.73,92.76,4100.0,92.78,92.79,92.73,92.76,4100.0
2018-08-08 12:30:00,92.77,92.87,92.75,92.87,3965.0,92.77,92.87,92.75,92.87,3965.0
2018-08-08 12:35:00,92.88,92.91,92.88,92.89,2000.0,92.88,92.91,92.88,92.89,2000.0
2018-08-08 12:40:00,92.89,92.9,92.83,92.86,3094.0,92.89,92.9,92.83,92.86,3094.0
2018-08-08 12:45:00,92.85,92.86,92.84,92.86,1377.0,92.85,92.86,92.84,92.86,1377.0
2018-08-08 12:50:00,92.85,92.85,92.74,92.74,7034.0,92.85,92.85,92.74,92.74,7034.0
2018-08-08 12:55:00,92.74,92.78,92.74,92.78,2151.0,92.74,92.78,92.74,92.78,2151.0
2018-08-08 13:00:00,92.78,92.85,92.78,92.84,3009.0,92.78,92.85,92.78,92.84,3009.0
2018-08-08 13:05:00,92.8,92.83,92.78,92.79,1844.0,92.8,92.83,92.78,92.79,1844.0
2018-08-08 13:10:00,92.8,92.82,92.8,92.81,2050.0,92.8,92.82,92.8,92.81,2050.0
2018-08-08 13:15:00,92.81,92.83,92.75,92.81,3927.0,92.81,92.83,92.75,92.81,3927.0
2018-08-08 13:20:00,92.81,92.81,92.75,92.81,2271.0,92.81,92.81,92.75,92.81,2271.0
2018-08-08 13:25:00,92.81,92.83,92.76,92.76,1542.0,92.81,92.83,92.76,92.76,1542.0
2018-08-08 13:30:00,92.76,92.82,92.76,92.78,1910.0,92.76,92.82,92.76,92.78,1910.0
2018-08-08 13:35:00,92.78,92.8,92.76,92.78,4658.0,92.78,92.8,92.76,92.78,4658.0
2018-08-08 13:40:00,92.79,92.84,92.78,92.82,3503.0,92.79,92.84,92.78,92.82,3503.0
2018-08-08 13:45:00,92.81,92.86,92.81,92.86,2952.0,92.81,92.86,92.81,92.86,2952.0
2018-08-08 13:50:00,92.84,92.88,92.84,92.86,4137.0,92.84,92.88,92.84,92.86,4137.0
2018-08-08 13:55:00,92.86,92.88,92.84,92.88,1600.0,92.86,92.88,92.84,92.88,1600.0
2018-08-08 14:00:00,92.89,92.91,92.88,92.88,2828.0,92.89,92.91,92.88,92.88,2828.0
2018-08-08 14:05:00,92.89,92.9,92.84,92.87,3657.0,92.89,92.9,92.84,92.87,3657.0
2018-08-08 14:10:00,92.86,92.92,92.85,92.92,8416.0,92.86,92.92,92.85,92.92,8416.0
2018-08-08 14:15:00,92.93,92.94,92.89,92.89,4247.0,92.93,92.94,92.89,92.89,4247.0
2018-08-08 14:20:00,92.92,92.95,92.92,92.94,4498.0,92.92,92.95,92.92,92.94,4498.0
2018-08-08 14:25:00,92.95,92.99,92.93,92.97,6130.0,92.95,92.99,92.93,92.97,6130.0
2018-08-08 14:30:00,92.98,92.99,92.9,92.91,3637.0,92.98,92.99,92.9,92.91,3637.0
2018-08-08 14:35:00,92.92,92.92,92.89,92.9,1504.0,92.92,92.92,92.89,92.9,1504.0
2018-08-08 14:40:00,92.91,92.92,92.86,92.86,4836.0,92.91,92.92,92.86,92.86,4836.0
2018-08-08 14:45:00,92.86,92.89,92.85,92.89,8108.0,92.86,92.89,92.85,92.89,8108.0
2018-08-08 14:50:00,92.89,92.89,92.81,92.82,5676.0,92.89,92.89,92.81,92.82,5676.0
2018-08-08 14:55:00,92.81,92.85,92.81,92.85,1430.0,92.81,92.85,92.81,92.85,1430.0
2018-08-08 15:00:00,92.83,92.86,92.82,92.83,3552.0,92.83,92.86,92.82,92.83,3552.0
2018-08-08 15:05:00,92.84,92.89,92.84,92.88,7260.0,92.84,92.89,92.84,92.88,7260.0
2018-08-08 15:10:00,92.89,92.92,92.89,92.92,3100.0,92.89,92.92,92.89,92.92,3100.0
2018-08-08 15:15:00,92.92,92.92,92.89,92.9,4683.0,92.92,92.92,92.89,92.9,4683.0
2018-08-08 15:20:00,92.9,92.91,92.88,92.89,11669.0,92.9,92.91,92.88,92.89,11669.0
2018-08-08 15:25:00,92.88,92.91,92.87,92.91,10002.0,92.88,92.91,92.87,92.91,10002.0
2018-08-08 15:30:00,92.9,92.94,92.88,92.94,8498.0,92.9,92.94,92.88,92.94,8498.0
2018-08-08 15:35:00,92.94,92.94,92.9,92.9,4557.0,92.94,92.94,92.9,92.9,4557.0
2018-08-08 15:40:00,92.91,92.96,92.91,92.95,8585.0,92.91,92.96,92.91,92.95,8585.0
2018-08-08 15:45:00,92.94,92.96,92.94,92.96,11932.0,92.94,92.96,92.94,92.96,11932.0
2018-08-08 15:50:00,92.94,92.94,92.87,92.9,39033.0,92.94,92.94,92.87,92.9,39033.0
2018-08-08 15:55:00,92.92,92.94,92.83,92.86,60026.0,92.92,92.94,92.83,92.86,60026.0
2018-08-09 09:30:00,92.99,93.27,92.96,93.12,11744.0,92.99,93.27,92.96,93.12,11744.0
2018-08-09 09:35:00,93.08,93.44,93.07,93.36,2392.0,93.08,93.44,93.07,93.36,2392.0
2018-08-09 09:40:00,93.4,93.67,93.4,93.6,11739.0,93.4,93.67,93.4,93.6,11739.0
2018-08-09 09:45:00,93.6,93.66,93.59,93.64,6870.0,93.6,93.66,93.59,93.64,6870.0
2018-08-09 09:50:00,93.66,93.74,93.61,93.67,2660.0,93.66,93.74,93.61,93.67,2660.0
2018-08-09 09:55:00,93.62,93.66,93.48,93.48,7201.0,93.62,93.66,93.48,93.48,7201.0
2018-08-09 10:00:00,93.41,93.5,93.36,93.39,4639.0,93.41,93.5,93.36,93.39,4639.0
2018-08-09 10:05:00,93.4,93.63,93.4,93.54,2608.0,93.4,93.63,93.4,93.54,2608.0
2018-08-09 10:10:00,93.56,93.57,93.55,93.55,5973.0,93.56,93.57,93.55,93.55,5973.0
2018-08-09 10:15:00,93.51,93.56,93.44,93.45,4462.0,93.51,93.56,93.44,93.45,4462.0
2018-08-09 10:20:00,93.46,93.54,93.45,93.53,2700.0,93.46,93.54,93.45,93.53,2700.0
2018-08-09 10:25:00,93.57,93.57,93.49,93.55,1190.0,93.57,93.57,93.49,93.55,1190.0
2018-08-09 10:30:00,93.57,93.58,93.52,93.53,42080.0,93.57,93.58,93.52,93.53,42080.0
2018-08-09 10:35:00,93.51,93.57,93.41,93.43,46546.0,93.51,93.57,93.41,93.43,46546.0
2018-08-09 10:40:00,93.42,93.5,93.38,93.48,13733.0,93.42,93.5,93.38,93.48,13733.0
2018-08-09 10:45:00,93.47,93.6,93.47,93.5,5774.0,93.47,93.6,93.47,93.5,5774.0
2018-08-09 10:50:00,93.48,93.53,93.47,93.53,6124.0,93.48,93.53,93.47,93.53,6124.0
2018-08-09 10:55:00,93.5,93.51,93.5,93.5,1455.0,93.5,93.51,93.5,93.5,1455.0
2018-08-09 11:00:00,93.51,93.59,93.51,93.57,3760.0,93.51,93.59,93.51,93.57,3760.0
2018-08-09 11:05:00,93.53,93.56,93.5,93.52,4323.0,93.53,93.56,93.5,93.52,4323.0
2018-08-09 11:10:00,93.54,93.54,93.52,93.52,3998.0,93.54,93.54,93.52,93.52,3998.0
2018-08-09 11:15:00,93.53,93.63,93.52,93.57,4400.0,93.53,93.63,93.52,93.57,4400.0
2018-08-09 11:20:00,93.56,93.56,93.52,93.52,2725.0,93.56,93.56,93.52,93.52,2725.0
2018-08-09 11:25:00,93.5,93.55,93.5,93.55,4798.0,93.5,93.55,93.5,93.55,4798.0
2018-08-09 11:30:00,93.55,93.55,93.52,93.53,3948.0,93.55,93.55,93.52,93.53,3948.0
2018-08-09 11:35:00,93.52,93.55,93.52,93.55,1449.0,93.52,93.55,93.52,93.55,1449.0
2018-08-09 11:40:00,93.54,93.59,93.54,93.56,4976.0,93.54,93.59,93.54,93.56,4976.0
2018-08-09 11:45:00,93.56,93.56,93.42,93.42,5287.0,93.56,93.56,93.42,93.42,5287.0
2018-08-09 11:50:00,93.37,93.37,93.3,93.33,2789.0,93.37,93.37,93.3,93.33,2789.0
2018-08-09 11:55:00,93.3,93.41,93.22,93.41,16433.0,93.3,93.41,93.22,93.41,16433.0
2018-08-09 12:00:00,93.42,93.49,93.4,93.49,8232.0,93.42,93.49,93.4,93.49,8232.0
2018-08-09 12:05:00,93.48,93.56,93.48,93.5,6894.0,93.48,93.56,93.48,93.5,6894.0
2018-08-09 12:10:00,93.51,93.55,93.49,93.55,5147.0,93.51,93.55,93.49,93.55,5147.0
2018-08-09 12:15:00,93.53,93.53,93.45,93.5,3918.0,93.53,93.53,93.45,93.5,3918.0
2018-08-09 12:20:00,93.51,93.51,93.49,93.5,680.0,93.51,93.51,93.49,93.5,680.0
2018-08-09 12:25:00,93.5,93.53,93.5,93.52,5906.0,93.5,93.53,93.5,93.52,5906.0
2018-08-09 12:30:00,93.52,93.53,93.51,93.53,3195.0,93.52,93.53,93.51,93.53,3195.0
2018-08-09 12:35:00,93.53,93.54,93.5,93.53,7138.0,93.53,93.54,93.5,93.53,7138.0
2018-08-09 12:40:00,93.52,93.52,93.51,93.52,3404.0,93.52,93.52,93.51,93.52,3404.0
2018-08-09 12:45:00,93.53,93.53,93.51,93.52,5564.0,93.53,93.53,93.51,93.52,5564.0
2018-08-09 12:50:00,93.53,93.58,93.51,93.56,4533.0,93.53,93.58,93.51,93.56,4533.0
2018-08-09 12:55:00,93.57,93.61,93.57,93.57,3039.0,93.57,93.61,93.57,93.57,3039.0
2018-08-09 13:00:00,93.61,93.61,93.57,93.57,2865.0,93.61,93.61,93.57,93.57,2865.0
2018-08-09 13:05:00,93.57,93.57,93.51,93.55,5000.0,93.57,93.57,93.51,93.55,5000.0
2018-08-09 13:10:00,93.54,93.56,93.54,93.56,1797.0,93.54,93.56,93.54,93.56,1797.0
2018-08-09 13:15:00,93.56,93.59,93.55,93.58,2900.0,93.56,93.59,93.55,93.58,2900.0
2018-08-09 13:20:00,93.58,93.58,93.52,93.56,3824.0,93.58,93.58,93.52,93.56,3824.0
2018-08-09 13:25:00,93.56,93.56,93.51,93.53,6788.0,93.56,93.56,93.51,93.53,6788.0
2018-08-09 13:30:00,93.54,93.55,93.49,93.52,4235.0,93.54,93.55,93.49,93.52,4235.0
2018-08-09 13:35:00,93.53,93.53,93.49,93.5,1124.0,93.53,93.53,93.49,93.5,1124.0
2018-08-09 13:40:00,93.49,93.5,93.41,93.42,4382.0,93.49,93.5,93.41,93.42,4382.0
2018-08-09 13:45:00,93.43,93.44,93.41,93.44,4670.0,93.43,93.44,93.41,93.44,4670.0
2018-08-09 13:50:00,93.44,93.48,93.44,93.48,5093.0,93.44,93.48,93.44,93.48,5093.0
2018-08-09 13:55:00,93.48,93.52,93.48,93.52,3549.0,93.48,93.52,93.48,93.52,3549.0
2018-08-09 14:00:00,93.53,93.55,93.51,93.52,4074.0,93.53,93.55,93.51,93.52,4074.0
2018-08-09 14:05:00,93.52,93.53,93.43,93.46,3272.0,93.52,93.53,93.43,93.46,3272.0
2018-08-09 14:10:00,93.46,93.49,93.46,93.48,2976.0,93.46,93.49,93.46,93.48,2976.0
2018-08-09 14:15:00,93.48,93.48,93.46,93.47,18586.0,93.48,93.48,93.46,93.47,18586.0
2018-08-09 14:20:00,93.47,93.48,93.46,93.48,5607.0,93.47,93.48,93.46,93.48,5607.0
2018-08-09 14:25:00,93.47,93.48,93.46,93.47,19982.0,93.47,93.48,93.46,93.47,19982.0
2018-08-09 14:30:00,93.47,93.49,93.47,93.48,3647.0,93.47,93.49,93.47,93.48,3647.0
2018-08-09 14:35:00,93.49,93.49,93.48,93.48,5179.0,93.49,93.49,93.48,93.48,5179.0
2018-08-09 14:40:00,93.49,93.49,93.47,93.47,7850.0,93.49,93.49,93.47,93.47,7850.0
2018-08-09 14:45:00,93.47,93.49,93.44,93.44,5318.0,93.47,93.49,93.44,93.44,5318.0
2018-08-09 14:50:00,93.43,93.47,93.41,93.45,5972.0,93.43,93.47,93.41,93.45,5972.0
2018-08-09 14:55:00,93.45,93.46,93.45,93.45,5957.0,93.45,93.46,93.45,93.45,5957.0
2018-08-09 15:00:00,93.45,93.46,93.45,93.46,6112.0,93.45,93.46,93.45,93.46,6112.0
2018-08-09 15:05:00,93.45,93.47,93.45,93.46,14036.0,93.45,93.47,93.45,93.46,14036.0
2018-08-09 15:10:00,93.45,93.45,93.42,93.42,4352.0,93.45,93.45,93.42,93.42,4352.0
2018-08-09 15:15:00,93.42,93.44,93.41,93.43,6695.0,93.42,93.44,93.41,93.43,6695.0
2018-08-09 15:20:00,93.44,93.44,93.42,93.44,13092.0,93.44,93.44,93.42,93.44,13092.0
2018-08-09 15:25:00,93.43,93.44,93.43,93.44,8582.0,93.43,93.44,93.43,93.44,8582.0
2018-08-09 15:30:00,93.44,93.46,93.44,93.45,14579.0,93.44,93.46,93.44,93.45,14579.0
2018-08-09 15:35:00,93.44,93.46,93.43,93.44,17687.0,93.44,93.46,93.43,93.44,17687.0
2018-08-09 15:40:00,93.43,93.45,93.41,93.44,17671.0,93.43,93.45,93.41,93.44,17671.0
2018-08-09 15:45:00,93.45,93.45,93.41,93.44,56239.0,93.45,93.45,93.41,93.44,56239.0
2018-08-09 15:50:00,93.44,93.45,93.41,93.44,56211.0,93.44,93.45,93.41,93.44,56211.0
2018-08-09 15:55:00,93.45,93.46,93.41,93.41,62675.0,93.45,93.46,93.41,93.41,62675.0
2018-08-10 09:30:00,92.77,93.6,92.77,93.31,8055.0,92.77,93.6,92.77,93.31,8055.0
2018-08-10 09:35:00,93.21,93.49,93.2,93.49,1300.0,93.21,93.49,93.2,93.49,1300.0
2018-08-10 09:40:00,93.51,93.58,93.34,93.47,7085.0,93.51,93.58,93.34,93.47,7085.0
2018-08-10 09:45:00,93.53,93.56,93.44,93.45,4333.0,93.53,93.56,93.44,93.45,4333.0
2018-08-10 09:50:00,93.52,93.56,93.3,93.37,6302.0,93.52,93.56,93.3,93.37,6302.0
2018-08-10 09:55:00,93.37,93.51,93.31,93.5,5859.0,93.37,93.51,93.31,93.5,5859.0
2018-08-10 10:00:00,93.47,93.49,93.39,93.48,6311.0,93.47,93.49,93.39,93.48,6311.0
2018-08-10 10:05:00,93.45,93.52,93.44,93.48,3240.0,93.45,93.52,93.44,93.48,3240.0
2018-08-10 10:10:00,93.48,93.51,93.4,93.48,5200.0,93.48,93.51,93.4,93.48,5200.0
2018-08-10 10:15:00,93.48,93.59,93.47,93.51,3293.0,93.48,93.59,93.47,93.51,3293.0
2018-08-10 10:20:00,93.5,93.52,93.45,93.52,3700.0,93.5,93.52,93.45,93.52,3700.0
2018-08-10 10:25:00,93.53,93.58,93.5,93.51,4004.0,93.53,93.58,93.5,93.51,4004.0
2018-08-10 10:30:00,93.51,93.72,93.5,93.72,4351.0,93.51,93.72,93.5,93.72,4351.0
2018-08-10 10:35:00,93.72,93.78,93.68,93.7,14936.0,93.72,93.78,93.68,93.7,14936.0
2018-08-10 10:40:00,93.69,93.7,93.53,93.56,11600.0,93.69,93.7,93.53,93.56,11600.0
2018-08-10 10:45:00,93.52,93.57,93.49,93.57,23855.0,93.52,93.57,93.49,93.57,23855.0
2018-08-10 10:50:00,93.55,93.56,93.47,93.55,15700.0,93.55,93.56,93.47,93.55,15700.0
2018-08-10 10:55:00,93.59,93.71,93.57,93.67,8300.0,93.59,93.71,93.57,93.67,8300.0
2018-08-10 11:00:00,93.68,93.87,93.68,93.79,9060.0,93.68,93.87,93.68,93.79,9060.0
2018-08-10 11:05:00,93.76,93.83,93.73,93.73,4994.0,93.76,93.83,93.73,93.73,4994.0
2018-08-10 11:10:00,93.71,93.74,93.67,93.73,4430.0,93.71,93.74,93.67,93.73,4430.0
2018-08-10 11:15:00,93.7,93.74,93.7,93.73,4016.0,93.7,93.74,93.7,93.73,4016.0
2018-08-10 11:20:00,93.72,93.83,93.69,93.81,6627.0,93.72,93.83,93.69,93.81,6627.0
2018-08-10 11:25:00,93.81,93.83,93.66,93.66,4558.0,93.81,93.83,93.66,93.66,4558.0
2018-08-10 11:30:00,93.67,93.74,93.67,93.73,5826.0,93.67,93.74,93.67,93.73,5826.0
2018-08-10 11:35:00,93.71,93.73,93.67,93.68,7137.0,93.71,93.73,93.67,93.68,7137.0
2018-08-10 11:40:00,93.66,93.68,93.57,93.58,8018.0,93.66,93.68,93.57,93.58,8018.0
2018-08-10 11:45:00,93.6,93.61,93.57,93.59,7989.0,93.6,93.61,93.57,93.59,7989.0
2018-08-10 11:50:00,93.59,93.65,93.57,93.65,13230.0,93.59,93.65,93.57,93.65,13230.0
2018-08-10 11:55:00,93.65,93.7,93.55,93.58,15959.0,93.65,93.7,93.55,93.58,15959.0
2018-08-10 12:00:00,93.58,93.59,93.44,93.45,8074.0,93.58,93.59,93.44,93.45,8074.0
2018-08-10 12:05:00,93.49,93.52,93.46,93.46,10444.0,93.49,93.52,93.46,93.46,10444.0
2018-08-10 12:10:00,93.46,93.51,93.46,93.51,9499.0,93.46,93.51,93.46,93.51,9499.0
2018-08-10 12:15:00,93.52,93.55,93.48,93.5,5317.0,93.52,93.55,93.48,93.5,5317.0
2018-08-10 12:20:00,93.51,93.58,93.5,93.57,6250.0,93.51,93.58,93.5,93.57,6250.0
2018-08-10 12:25:00,93.56,93.67,93.56,93.64,7504.0,93.56,93.67,93.56,93.64,7504.0
2018-08-10 12:30:00,93.63,93.77,93.62,93.76,3200.0,93.63,93.77,93.62,93.76,3200.0
2018-08-10 12:35:00,93.74,93.77,93.71,93.74,35652.0,93.74,93.77,93.71,93.74,35652.0
2018-08-10 12:40:00,93.74,93.79,93.67,93.72,7366.0,93.74,93.79,93.67,93.72,7366.0
2018-08-10 12:45:00,93.72,93.72,93.61,93.61,5300.0,93.72,93.72,93.61,93.61,5300.0
2018-08-10 12:50:00,93.62,93.67,93.58,93.67,5264.0,93.62,93.67,93.58,93.67,5264.0
2018-08-10 12:55:00,93.67,93.68,93.66,93.67,1200.0,93.67,93.68,93.66,93.67,1200.0
2018-08-10 13:00:00,93.67,93.67,93.61,93.62,4000.0,93.67,93.67,93.61,93.62,4000.0
2018-08-10 13:05:00,93.62,93.65,93.58,93.62,6101.0,93.62,93.65,93.58,93.62,6101.0
2018-08-10 13:10:00,93.64,93.64,93.6,93.6,3400.0,93.64,93.64,93.6,93.6,3400.0
2018-08-10 13:15:00,93.6,93.6,93.53,93.54,4500.0,93.6,93.6,93.53,93.54,4500.0
2018-08-10 13:20:00,93.55,93.6,93.54,93.56,2600.0,93.55,93.6,93.54,93.56,2600.0
2018-08-10 13:25:00,93.56,93.58,93.56,93.57,2405.0,93.56,93.58,93.56,93.57,2405.0
2018-08-10 13:30:00,93.58,93.58,93.56,93.56,4051.0,93.58,93.58,93.56,93.56,4051.0
2018-08-10 13:35:00,93.56,93.56,93.43,93.45,6200.0,93.56,93.56,93.43,93.45,6200.0
2018-08-10 13:40:00,93.42,93.49,93.42,93.47,7059.0,93.42,93.49,93.42,93.47,7059.0
2018-08-10 13:45:00,93.46,93.47,93.27,93.33,36795.0,93.46,93.47,93.27,93.33,36795.0
2018-08-10 13:50:00,93.36,93.4,93.29,93.39,10298.0,93.36,93.4,93.29,93.39,10298.0
2018-08-10 13:55:00,93.36,93.43,93.35,93.43,10400.0,93.36,93.43,93.35,93.43,10400.0
2018-08-10 14:00:00,93.44,93.49,93.44,93.46,7647.0,93.44,93.49,93.44,93.46,7647.0
2018-08-10 14:05:00,93.46,93.51,93.46,93.46,14126.0,93.46,93.51,93.46,93.46,14126.0
2018-08-10 14:10:00,93.46,93.53,93.46,93.47,6313.0,93.46,93.53,93.46,93.47,6313.0
2018-08-10 14:15:00,93.48,93.48,93.44,93.46,5168.0,93.48,93.48,93.44,93.46,5168.0
2018-08-10 14:20:00,93.45,93.47,93.44,93.47,12563.0,93.45,93.47,93.44,93.47,12563.0
2018-08-10 14:25:00,93.47,93.48,93.29,93.29,13711.0,93.47,93.48,93.29,93.29,13711.0
2018-08-10 14:30:00,93.29,93.39,93.28,93.36,4751.0,93.29,93.39,93.28,93.36,4751.0
2018-08-10 14:35:00,93.35,93.37,93.32,93.36,5161.0,93.35,93.37,93.32,93.36,5161.0
2018-08-10 14:40:00,93.34,93.4,93.32,93.4,4017.0,93.34,93.4,93.32,93.4,4017.0
2018-08-10 14:45:00,93.4,93.42,93.4,93.41,8681.0,93.4,93.42,93.4,93.41,8681.0
2018-08-10 14:50:00,93.43,93.44,93.4,93.41,3644.0,93.43,93.44,93.4,93.41,3644.0
2018-08-10 14:55:00,93.43,93.44,93.42,93.42,8218.0,93.43,93.44,93.42,93.42,8218.0
2018-08-10 15:00:00,93.42,93.45,93.42,93.44,24364.0,93.42,93.45,93.42,93.44,24364.0
2018-08-10 15:05:00,93.44,93.45,93.4,93.43,29292.0,93.44,93.45,93.4,93.43,29292.0
2018-08-10 15:10:00,93.43,93.5,93.43,93.48,16582.0,93.43,93.5,93.43,93.48,16582.0
2018-08-10 15:15:00,93.46,93.55,93.44,93.51,8931.0,93.46,93.55,93.44,93.51,8931.0
2018-08-10 15:20:00,93.51,93.63,93.51,93.57,10542.0,93.51,93.63,93.51,93.57,10542.0
2018-08-10 15:25:00,93.58,93.68,93.55,93.59,9631.0,93.58,93.68,93.55,93.59,9631.0
2018-08-10 15:30:00,93.6,93.6,93.53,93.55,9693.0,93.6,93.6,93.53,93.55,9693.0
2018-08-10 15:35:00,93.55,93.56,93.48,93.52,7060.0,93.55,93.56,93.48,93.52,7060.0
2018-08-10 15:40:00,93.52,93.55,93.5,93.53,15148.0,93.52,93.55,93.5,93.53,15148.0
2018-08-10 15:45:00,93.53,93.58,93.49,93.51,23429.0,93.53,93.58,93.49,93.51,23429.0
2018-08-10 15:50:00,93.47,93.58,93.39,93.56,38520.0,93.47,93.58,93.39,93.56,38520.0
2018-08-10 15:55:00,93.57,93.59,93.48,93.54,64893.0,93.57,93.59,93.48,93.54,64893.0
2018-08-13 09:30:00,93.65,93.83,93.53,93.78,9048.0,93.65,93.83,93.53,93.78,9048.0
2018-08-13 09:35:00,93.76,94.11,93.76,93.95,13171.0,93.76,94.11,93.76,93.95,13171.0
2018-08-13 09:40:00,94.1,94.1,93.98,94.05,2606.0,94.1,94.1,93.98,94.05,2606.0
2018-08-13 09:45:00,94.09,94.1,93.94,94.02,52120.0,94.09,94.1,93.94,94.02,52120.0
2018-08-13 09:50:00,93.96,93.96,93.71,93.88,6159.0,93.96,93.96,93.71,93.88,6159.0
2018-08-13 09:55:00,93.86,93.96,93.86,93.92,2717.0,93.86,93.96,93.86,93.92,2717.0
2018-08-13 10:00:00,93.89,93.91,93.82,93.86,3719.0,93.89,93.91,93.82,93.86,3719.0
2018-08-13 10:05:00,93.89,93.89,93.82,93.88,1835.0,93.89,93.89,93.82,93.88,1835.0
2018-08-13 10:10:00,93.89,94.01,93.89,93.96,3544.0,93.89,94.01,93.89,93.96,3544.0
2018-08-13 10:15:00,94.0,94.01,93.89,93.91,2878.0,94.0,94.01,93.89,93.91,2878.0
2018-08-13 10:20:00,93.87,93.88,93.8,93.82,4300.0,93.87,93.88,93.8,93.82,4300.0
2018-08-13 10:25:00,93.83,93.88,93.69,93.7,4016.0,93.83,93.88,93.69,93.7,4016.0
2018-08-13 10:30:00,93.67,93.72,93.63,93.63,3880.0,93.67,93.72,93.63,93.63,3880.0
2018-08-13 10:35:00,93.64,93.67,93.58,93.59,5747.0,93.64,93.67,93.58,93.59,5747.0
2018-08-13 10:40:00,93.6,93.6,93.49,93.49,6000.0,93.6,93.6,93.49,93.49,6000.0
2018-08-13 10:45:00,93.49,93.57,93.46,93.49,5381.0,93.49,93.57,93.46,93.49,5381.0
2018-08-13 10:50:00,93.49,93.53,93.42,93.47,7637.0,93.49,93.53,93.42,93.47,7637.0
2018-08-13 10:55:00,93.48,93.49,93.31,93.35,5740.0,93.48,93.49,93.31,93.35,5740.0
2018-08-13 11:00:00,93.35,93.41,93.34,93.41,4723.0,93.35,93.41,93.34,93.41,4723.0
2018-08-13 11:05:00,93.41,93.42,93.24,93.25,2809.0,93.41,93.42,93.24,93.25,2809.0
2018-08-13 11:10:00,93.24,93.31,93.2,93.23,4700.0,93.24,93.31,93.2,93.23,4700.0
2018-08-13 11:15:00,93.23,93.23,93.13,93.13,4469.0,93.23,93.23,93.13,93.13,4469.0
2018-08-13 11:20:00,93.04,93.04,92.96,92.98,8359.0,93.04,93.04,92.96,92.98,8359.0
2018-08-13 11:25:00,92.96,92.96,92.8,92.84,5295.0,92.96,92.96,92.8,92.84,5295.0
2018-08-13 11:30:00,92.84,92.88,92.77,92.84,6306.0,92.84,92.88,92.77,92.84,6306.0
2018-08-13 11:35:00,92.85,92.86,92.73,92.77,5570.0,92.85,92.86,92.73,92.77,5570.0
2018-08-13 11:40:00,92.75,92.8,92.72,92.8,4595.0,92.75,92.8,92.72,92.8,4595.0
2018-08-13 11:45:00,92.81,92.86,92.77,92.84,4825.0,92.81,92.86,92.77,92.84,4825.0
2018-08-13 11:50:00,92.8,92.83,92.62,92.69,6425.0,92.8,92.83,92.62,92.69,6425.0
2018-08-13 11:55:00,92.7,92.74,92.62,92.62,4100.0,92.7,92.74,92.62,92.62,4100.0
2018-08-13 12:00:00,92.63,92.73,92.61,92.65,7763.0,92.63,92.73,92.61,92.65,7763.0
2018-08-13 12:05:00,92.65,92.83,92.65,92.81,3210.0,92.65,92.83,92.65,92.81,3210.0
2018-08-13 12:10:00,92.78,92.94,92.77,92.91,4500.0,92.78,92.94,92.77,92.91,4500.0
2018-08-13 12:15:00,92.88,92.93,92.8,92.8,3800.0,92.88,92.93,92.8,92.8,3800.0
2018-08-13 12:20:00,92.8,92.83,92.74,92.74,2700.0,92.8,92.83,92.74,92.74,2700.0
2018-08-13 12:25:00,92.66,92.69,92.6,92.64,5580.0,92.66,92.69,92.6,92.64,5580.0
2018-08-13 12:30:00,92.65,92.66,92.55,92.58,6477.0,92.65,92.66,92.55,92.58,6477.0
2018-08-13 12:35:00,92.55,92.65,92.53,92.56,5437.0,92.55,92.65,92.53,92.56,5437.0
2018-08-13 12:40:00,92.54,92.65,92.53,92.64,6528.0,92.54,92.65,92.53,92.64,6528.0
2018-08-13 12:45:00,92.64,92.65,92.56,92.56,2274.0,92.64,92.65,92.56,92.56,2274.0
2018-08-13 12:50:00,92.56,92.66,92.54,92.6,6046.0,92.56,92.66,92.54,92.6,6046.0
2018-08-13 12:55:00,92.59,92.6,92.57,92.59,2100.0,92.59,92.6,92.57,92.59,2100.0
2018-08-13 13:00:00,92.58,92.58,92.4,92.43,3400.0,92.58,92.58,92.4,92.43,3400.0
2018-08-13 13:05:00,92.45,92.45,92.42,92.43,1400.0,92.45,92.45,92.42,92.43,1400.0
2018-08-13 13:10:00,92.45,92.54,92.44,92.48,2510.0,92.45,92.54,92.44,92.48,2510.0
2018-08-13 13:15:00,92.49,92.54,92.39,92.54,31803.0,92.49,92.54,92.39,92.54,31803.0
2018-08-13 13:20:00,92.58,92.62,92.56,92.56,3597.0,92.58,92.62,92.56,92.56,3597.0
2018-08-13 13:25:00,92.59,92.6,92.47,92.59,49300.0,92.59,92.6,92.47,92.59,49300.0
2018-08-13 13:30:00,92.61,92.72,92.59,92.69,6700.0,92.61,92.72,92.59,92.69,6700.0
2018-08-13 13:35:00,92.7,92.73,92.67,92.69,3100.0,92.7,92.73,92.67,92.69,3100.0
2018-08-13 13:40:00,92.68,92.73,92.66,92.72,3600.0,92.68,92.73,92.66,92.72,3600.0
2018-08-13 13:45:00,92.73,92.73,92.57,92.61,2910.0,92.73,92.73,92.57,92.61,2910.0
2018-08-13 13:50:00,92.64,92.72,92.6,92.7,4200.0,92.64,92.72,92.6,92.7,4200.0
2018-08-13 13:55:00,92.7,92.7,92.62,92.62,2500.0,92.7,92.7,92.62,92.62,2500.0
2018-08-13 14:00:00,92.61,92.81,92.61,92.81,5258.0,92.61,92.81,92.61,92.81,5258.0
2018-08-13 14:05:00,92.83,92.83,92.77,92.77,3500.0,92.83,92.83,92.77,92.77,3500.0
2018-08-13 14:10:00,92.79,92.9,92.77,92.9,4649.0,92.79,92.9,92.77,92.9,4649.0
2018-08-13 14:15:00,92.94,92.95,92.88,92.94,6067.0,92.94,92.95,92.88,92.94,6067.0
2018-08-13 14:20:00,92.93,92.99,92.93,92.96,3300.0,92.93,92.99,92.93,92.96,3300.0
2018-08-13 14:25:00,92.94,93.0,92.94,92.97,4705.0,92.94,93.0,92.94,92.97,4705.0
2018-08-13 14:30:00,92.98,93.04,92.97,93.0,4608.0,92.98,93.04,92.97,93.0,4608.0
2018-08-13 14:35:00,93.01,93.01,92.86,92.88,4600.0,93.01,93.01,92.86,92.88,4600.0
2018-08-13 14:40:00,92.89,92.95,92.89,92.93,2200.0,92.89,92.95,92.89,92.93,2200.0
2018-08-13 14:45:00,92.91,92.93,92.86,92.88,6135.0,92.91,92.93,92.86,92.88,6135.0
2018-08-13 14:50:00,92.87,92.87,92.76,92.76,6393.0,92.87,92.87,92.76,92.76,6393.0
2018-08-13 14:55:00,92.73,92.82,92.72,92.81,5731.0,92.73,92.82,92.72,92.81,5731.0
2018-08-13 15:00:00,92.78,92.78,92.68,92.73,9400.0,92.78,92.78,92.68,92.73,9400.0
2018-08-13 15:05:00,92.74,92.85,92.74,92.85,5654.0,92.74,92.85,92.74,92.85,5654.0
2018-08-13 15:10:00,92.85,92.86,92.77,92.79,12615.0,92.85,92.86,92.77,92.79,12615.0
2018-08-13 15:15:00,92.8,92.84,92.79,92.81,5654.0,92.8,92.84,92.79,92.81,5654.0
2018-08-13 15:20:00,92.79,92.8,92.72,92.72,8098.0,92.79,92.8,92.72,92.72,8098.0
2018-08-13 15:25:00,92.72,92.81,92.72,92.73,7543.0,92.72,92.81,92.72,92.73,7543.0
2018-08-13 15:30:00,92.74,92.81,92.73,92.74,8726.0,92.74,92.81,92.73,92.74,8726.0
2018-08-13 15:35:00,92.74,92.79,92.73,92.78,6907.0,92.74,92.79,92.73,92.78,6907.0
2018-08-13 15:40:00,92.78,92.9,92.76,92.87,9071.0,92.78,92.9,92.76,92.87,9071.0
2018-08-13 15:45:00,92.87,92.87,92.83,92.84,9501.0,92.87,92.87,92.83,92.84,9501.0
2018-08-13 15:50:00,92.83,92.92,92.76,92.91,28407.0,92.83,92.92,92.76,92.91,28407.0
2018-08-13 15:55:00,92.92,92.93,92.84,92.85,53447.0,92.92,92.93,92.84,92.85,53447.0
2018-08-14 09:30:00,92.9,93.47,92.7,93.01,10500.0,92.9,93.47,92.7,93.01,10500.0
2018-08-14 09:35:00,93.01,93.15,92.85,93.15,3800.0,93.01,93.15,92.85,93.15,3800.0
2018-08-14 09:40:00,93.04,93.07,92.97,92.99,3877.0,93.04,93.07,92.97,92.99,3877.0
2018-08-14 09:45:00,93.03,93.06,92.96,92.96,1900.0,93.03,93.06,92.96,92.96,1900.0
2018-08-14 09:50:00,92.88,92.89,92.7,92.81,3647.0,92.88,92.89,92.7,92.81,3647.0
2018-08-14 09:55:00,92.8,92.8,92.65,92.68,2636.0,92.8,92.8,92.65,92.68,2636.0
2018-08-14 10:00:00,92.76,92.92,92.75,92.84,4502.0,92.76,92.92,92.75,92.84,4502.0
2018-08-14 10:05:00,92.8,92.93,92.8,92.9,2945.0,92.8,92.93,92.8,92.9,2945.0
2018-08-14 10:10:00,92.96,93.02,92.91,92.92,3050.0,92.96,93.02,92.91,92.92,3050.0
2018-08-14 10:15:00,92.91,92.93,92.79,92.8,2800.0,92.91,92.93,92.79,92.8,2800.0
2018-08-14 10:20:00,92.79,92.88,92.74,92.77,2600.0,92.79,92.88,92.74,92.77,2600.0
2018-08-14 10:25:00,92.8,92.82,92.69,92.75,6316.0,92.8,92.82,92.69,92.75,6316.0
2018-08-14 10:30:00,92.77,92.91,92.74,92.88,3251.0,92.77,92.91,92.74,92.88,3251.0
2018-08-14 10:35:00,92.9,93.07,92.9,92.91,3000.0,92.9,93.07,92.9,92.91,3000.0
2018-08-14 10:40:00,92.93,93.0,92.72,92.92,20903.0,92.93,93.0,92.72,92.92,20903.0
2018-08-14 10:45:00,92.91,93.04,92.91,93.04,5945.0,92.91,93.04,92.91,93.04,5945.0
2018-08-14 10:50:00,93.02,93.08,92.93,93.08,8913.0,93.02,93.08,92.93,93.08,8913.0
2018-08-14 10:55:00,93.05,93.11,93.01,93.1,5000.0,93.05,93.11,93.01,93.1,5000.0
2018-08-14 11:00:00,93.13,93.18,93.08,93.18,5589.0,93.13,93.18,93.08,93.18,5589.0
2018-08-14 11:05:00,93.18,93.23,93.17,93.2,4100.0,93.18,93.23,93.17,93.2,4100.0
2018-08-14 11:10:00,93.22,93.25,93.13,93.25,5220.0,93.22,93.25,93.13,93.25,5220.0
2018-08-14 11:15:00,93.23,93.25,93.12,93.12,5200.0,93.23,93.25,93.12,93.12,5200.0
2018-08-14 11:20:00,93.11,93.16,93.04,93.05,11990.0,93.11,93.16,93.04,93.05,11990.0
2018-08-14 11:25:00,93.02,93.13,93.02,93.06,12246.0,93.02,93.13,93.02,93.06,12246.0
2018-08-14 11:30:00,93.05,93.05,92.98,92.98,3900.0,93.05,93.05,92.98,92.98,3900.0
2018-08-14 11:35:00,92.99,93.06,92.97,93.03,3400.0,92.99,93.06,92.97,93.03,3400.0
2018-08-14 11:40:00,93.03,93.08,93.03,93.03,2400.0,93.03,93.08,93.03,93.03,2400.0
2018-08-14 11:45:00,93.01,93.21,92.95,93.17,5700.0,93.01,93.21,92.95,93.17,5700.0
2018-08-14 11:50:00,93.17,93.2,93.1,93.15,11200.0,93.17,93.2,93.1,93.15,11200.0
2018-08-14 11:55:00,93.14,93.24,93.1,93.22,3300.0,93.14,93.24,93.1,93.22,3300.0
2018-08-14 12:00:00,93.22,93.29,93.2,93.23,3400.0,93.22,93.29,93.2,93.23,3400.0
2018-08-14 12:05:00,93.26,93.36,93.23,93.23,3400.0,93.26,93.36,93.23,93.23,3400.0
2018-08-14 12:10:00,93.25,93.29,93.2,93.2,1800.0,93.25,93.29,93.2,93.2,1800.0
2018-08-14 12:15:00,93.2,93.31,93.2,93.31,1730.0,93.2,93.31,93.2,93.31,1730.0
2018-08-14 12:20:00,93.31,93.32,93.19,93.2,3800.0,93.31,93.32,93.19,93.2,3800.0
2018-08-14 12:25:00,93.27,93.31,93.25,93.25,2350.0,93.27,93.31,93.25,93.25,2350.0
2018-08-14 12:30:00,93.26,93.3,93.2,93.2,3000.0,93.26,93.3,93.2,93.2,3000.0
2018-08-14 12:35:00,93.2,93.24,93.2,93.23,1600.0,93.2,93.24,93.2,93.23,1600.0
2018-08-14 12:40:00,93.26,93.3,93.24,93.28,3700.0,93.26,93.3,93.24,93.28,3700.0
2018-08-14 12:45:00,93.29,93.34,93.29,93.34,1900.0,93.29,93.34,93.29,93.34,1900.0
2018-08-14 12:50:00,93.34,93.35,93.14,93.15,3900.0,93.34,93.35,93.14,93.15,3900.0
2018-08-14 12:55:00,93.14,93.25,93.14,93.25,1300.0,93.14,93.25,93.14,93.25,1300.0
2018-08-14 13:00:00,93.22,93.28,93.19,93.24,2732.0,93.22,93.28,93.19,93.24,2732.0
2018-08-14 13:05:00,93.22,93.24,93.16,93.19,2577.0,93.22,93.24,93.16,93.19,2577.0
2018-08-14 13:10:00,93.22,93.24,93.19,93.2,900.0,93.22,93.24,93.19,93.2,900.0
2018-08-14 13:15:00,93.23,93.23,93.18,93.2,1300.0,93.23,93.23,93.18,93.2,1300.0
2018-08-14 13:20:00,93.18,93.18,93.1,93.13,2597.0,93.18,93.18,93.1,93.13,2597.0
2018-08-14 13:25:00,93.1,93.13,93.06,93.1,1700.0,93.1,93.13,93.06,93.1,1700.0
2018-08-14 13:30:00,93.11,93.19,93.11,93.19,700.0,93.11,93.19,93.11,93.19,700.0
2018-08-14 13:35:00,93.16,93.18,93.16,93.17,1100.0,93.16,93.18,93.16,93.17,1100.0
2018-08-14 13:40:00,93.19,93.2,93.12,93.12,2400.0,93.19,93.2,93.12,93.12,2400.0
2018-08-14 13:45:00,93.13,93.18,93.12,93.15,1924.0,93.13,93.18,93.12,93.15,1924.0
2018-08-14 13:50:00,93.16,93.17,93.14,93.17,1656.0,93.16,93.17,93.14,93.17,1656.0
2018-08-14 13:55:00,93.18,93.24,93.17,93.23,2750.0,93.18,93.24,93.17,93.23,2750.0
2018-08-14 14:00:00,93.24,93.25,93.21,93.25,2435.0,93.24,93.25,93.21,93.25,2435.0
2018-08-14 14:05:00,93.2,93.2,93.13,93.15,1600.0,93.2,93.2,93.13,93.15,1600.0
2018-08-14 14:10:00,93.11,93.14,93.1,93.1,2000.0,93.11,93.14,93.1,93.1,2000.0
2018-08-14 14:15:00,93.1,93.19,93.1,93.19,2700.0,93.1,93.19,93.1,93.19,2700.0
2018-08-14 14:20:00,93.2,93.2,93.16,93.18,2500.0,93.2,93.2,93.16,93.18,2500.0
2018-08-14 14:25:00,93.15,93.18,93.14,93.15,1600.0,93.15,93.18,93.14,93.15,1600.0
2018-08-14 14:30:00,93.15,93.21,93.14,93.2,2300.0,93.15,93.21,93.14,93.2,2300.0
2018-08-14 14:35:00,93.22,93.27,93.19,93.25,7000.0,93.22,93.27,93.19,93.25,7000.0
2018-08-14 14:40:00,93.27,93.3,93.21,93.26,2400.0,93.27,93.3,93.21,93.26,2400.0
2018-08-14 14:45:00,93.27,93.32,93.27,93.29,2000.0,93.27,93.32,93.27,93.29,2000.0
2018-08-14 14:50:00,93.26,93.29,93.24,93.28,3400.0,93.26,93.29,93.24,93.28,3400.0
2018-08-14 14:55:00,93.27,93.28,93.26,93.27,1300.0,93.27,93.28,93.26,93.27,1300.0
2018-08-14 15:00:00,93.28,93.28,93.23,93.23,5263.0,93.28,93.28,93.23,93.23,5263.0
2018-08-14 15:05:00,93.24,93.26,93.18,93.19,5482.0,93.24,93.26,93.18,93.19,5482.0
2018-08-14 15:10:00,93.2,93.22,93.19,93.2,3811.0,93.2,93.22,93.19,93.2,3811.0
2018-08-14 15:15:00,93.21,93.21,93.17,93.2,5270.0,93.21,93.21,93.17,93.2,5270.0
2018-08-14 15:20:00,93.18,93.19,93.12,93.19,9643.0,93.18,93.19,93.12,93.19,9643.0
2018-08-14 15:25:00,93.18,93.22,93.17,93.21,8762.0,93.18,93.22,93.17,93.21,8762.0
2018-08-14 15:30:00,93.21,93.26,93.21,93.23,10232.0,93.21,93.26,93.21,93.23,10232.0
2018-08-14 15:35:00,93.24,93.26,93.16,93.23,13144.0,93.24,93.26,93.16,93.23,13144.0
2018-08-14 15:40:00,93.21,93.21,93.18,93.19,8100.0,93.21,93.21,93.18,93.19,8100.0
2018-08-14 15:45:00,93.2,93.21,93.12,93.12,14011.0,93.2,93.21,93.12,93.12,14011.0
2018-08-14 15:50:00,93.14,93.22,93.12,93.19,17033.0,93.14,93.22,93.12,93.19,17033.0
2018-08-14 15:55:00,93.19,93.22,93.14,93.2,30718.0,93.19,93.22,93.14,93.2,30718.0
2018-08-15 09:30:00,92.59,92.82,92.37,92.62,9012.0,92.59,92.82,92.37,92.62,9012.0
2018-08-15 09:35:00,92.53,92.93,92.53,92.87,53209.0,92.53,92.93,92.53,92.87,53209.0
2018-08-15 09:40:00,92.86,93.1,92.81,93.01,2583.0,92.86,93.1,92.81,93.01,2583.0
2018-08-15 09:45:00,92.99,93.07,92.69,92.83,4339.0,92.99,93.07,92.69,92.83,4339.0
2018-08-15 09:50:00,92.82,92.82,92.66,92.66,2200.0,92.82,92.82,92.66,92.66,2200.0
2018-08-15 09:55:00,92.66,92.7,92.38,92.38,3392.0,92.66,92.7,92.38,92.38,3392.0
2018-08-15 10:00:00,92.32,92.35,92.01,92.01,4282.0,92.32,92.35,92.01,92.01,4282.0
2018-08-15 10:05:00,92.01,92.26,91.94,92.03,3310.0,92.01,92.26,91.94,92.03,3310.0
2018-08-15 10:10:00,92.08,92.19,92.06,92.09,3902.0,92.08,92.19,92.06,92.09,3902.0
2018-08-15 10:15:00,92.1,92.1,91.87,91.95,7094.0,92.1,92.1,91.87,91.95,7094.0
2018-08-15 10:20:00,91.94,91.94,91.78,91.85,1700.0,91.94,91.94,91.78,91.85,1700.0
2018-08-15 10:25:00,91.8,91.95,91.73,91.73,2281.0,91.8,91.95,91.73,91.73,2281.0
2018-08-15 10:30:00,91.79,91.93,91.69,91.73,8500.0,91.79,91.93,91.69,91.73,8500.0
2018-08-15 10:35:00,91.73,92.03,91.72,92.02,6041.0,91.73,92.03,91.72,92.02,6041.0
2018-08-15 10:40:00,92.01,92.05,91.84,91.84,3884.0,92.01,92.05,91.84,91.84,3884.0
2018-08-15 10:45:00,91.8,91.97,91.8,91.93,2200.0,91.8,91.97,91.8,91.93,2200.0
2018-08-15 10:50:00,91.9,91.9,91.73,91.84,2892.0,91.9,91.9,91.73,91.84,2892.0
2018-08-15 10:55:00,91.73,91.82,91.73,91.78,3179.0,91.73,91.82,91.73,91.78,3179.0
2018-08-15 11:00:00,91.73,91.84,91.69,91.78,4352.0,91.73,91.84,91.69,91.78,4352.0
2018-08-15 11:05:00,91.74,91.83,91.63,91.83,3195.0,91.74,91.83,91.63,91.83,3195.0
2018-08-15 11:10:00,91.85,91.92,91.84,91.88,1615.0,91.85,91.92,91.84,91.88,1615.0
2018-08-15 11:15:00,91.91,92.02,91.84,91.98,2500.0,91.91,92.02,91.84,91.98,2500.0
2018-08-15 11:20:00,92.0,92.03,91.93,91.98,3929.0,92.0,92.03,91.93,91.98,3929.0
2018-08-15 11:25:00,92.0,92.08,91.97,91.97,3061.0,92.0,92.08,91.97,91.97,3061.0
2018-08-15 11:30:00,92.0,92.07,91.98,92.07,3515.0,92.0,92.07,91.98,92.07,3515.0
2018-08-15 11:35:00,92.09,92.18,91.95,91.99,2595.0,92.09,92.18,91.95,91.99,2595.0
2018-08-15 11:40:00,91.93,91.93,91.84,91.86,3920.0,91.93,91.93,91.84,91.86,3920.0
2018-08-15 11:45:00,91.9,91.91,91.75,91.9,3643.0,91.9,91.91,91.75,91.9,3643.0
2018-08-15 11:50:00,91.89,91.9,91.75,91.8,3121.0,91.89,91.9,91.75,91.8,3121.0
2018-08-15 11:55:00,91.81,91.84,91.75,91.77,3800.0,91.81,91.84,91.75,91.77,3800.0
2018-08-15 12:00:00,91.78,91.82,91.74,91.75,2783.0,91.78,91.82,91.74,91.75,2783.0
2018-08-15 12:05:00,91.78,91.92,91.75,91.92,6046.0,91.78,91.92,91.75,91.92,6046.0
2018-08-15 12:10:00,91.92,91.97,91.89,91.96,2892.0,91.92,91.97,91.89,91.96,2892.0
2018-08-15 12:15:00,91.89,91.99,91.89,91.97,1400.0,91.89,91.99,91.89,91.97,1400.0
2018-08-15 12:20:00,91.98,92.03,91.9,91.99,3678.0,91.98,92.03,91.9,91.99,3678.0
2018-08-15 12:25:00,92.0,92.05,91.96,91.99,1700.0,92.0,92.05,91.96,91.99,1700.0
2018-08-15 12:30:00,92.05,92.2,92.01,92.19,3008.0,92.05,92.2,92.01,92.19,3008.0
2018-08-15 12:35:00,92.2,92.25,92.15,92.25,1800.0,92.2,92.25,92.15,92.25,1800.0
2018-08-15 12:40:00,92.22,92.22,92.13,92.15,5600.0,92.22,92.22,92.13,92.15,5600.0
2018-08-15 12:45:00,92.11,92.12,92.01,92.01,3660.0,92.11,92.12,92.01,92.01,3660.0
2018-08-15 12:50:00,92.05,92.07,91.97,91.97,5870.0,92.05,92.07,91.97,91.97,5870.0
2018-08-15 12:55:00,92.0,92.04,91.97,92.03,3880.0,92.0,92.04,91.97,92.03,3880.0
2018-08-15 13:00:00,91.99,92.1,91.98,92.04,4908.0,91.99,92.1,91.98,92.04,4908.0
2018-08-15 13:05:00,92.02,92.08,91.98,92.01,13111.0,92.02,92.08,91.98,92.01,13111.0
2018-08-15 13:10:00,92.0,92.0,91.95,91.95,3100.0,92.0,92.0,91.95,91.95,3100.0
2018-08-15 13:15:00,91.95,92.03,91.92,91.96,5695.0,91.95,92.03,91.92,91.96,5695.0
2018-08-15 13:20:00,91.97,91.97,91.83,91.84,4200.0,91.97,91.97,91.83,91.84,4200.0
2018-08-15 13:25:00,91.85,91.88,91.85,91.88,1500.0,91.85,91.88,91.85,91.88,1500.0
2018-08-15 13:30:00,91.87,91.96,91.83,91.83,7918.0,91.87,91.96,91.83,91.83,7918.0
2018-08-15 13:35:00,91.85,91.95,91.85,91.95,4894.0,91.85,91.95,91.85,91.95,4894.0
2018-08-15 13:40:00,91.94,92.11,91.94,92.11,8100.0,91.94,92.11,91.94,92.11,8100.0
2018-08-15 13:45:00,92.08,92.09,92.04,92.05,3748.0,92.08,92.09,92.04,92.05,3748.0
2018-08-15 13:50:00,92.06,92.1,92.01,92.06,2762.0,92.06,92.1,92.01,92.06,2762.0
2018-08-15 13:55:00,92.05,92.09,91.99,92.03,4962.0,92.05,92.09,91.99,92.03,4962.0
2018-08-15 14:00:00,92.02,92.05,91.95,92.05,3828.0,92.02,92.05,91.95,92.05,3828.0
2018-08-15 14:05:00,92.04,92.07,91.91,91.95,2900.0,92.04,92.07,91.91,91.95,2900.0
2018-08-15 14:10:00,91.96,91.99,91.87,91.87,2550.0,91.96,91.99,91.87,91.87,2550.0
2018-08-15 14:15:00,91.89,91.94,91.89,91.94,1737.0,91.89,91.94,91.89,91.94,1737.0
2018-08-15 14:20:00,91.95,92.02,91.95,92.02,2901.0,91.95,92.02,91.95,92.02,2901.0
2018-08-15 14:25:00,92.0,92.01,91.91,91.91,3126.0,92.0,92.01,91.91,91.91,3126.0
2018-08-15 14:30:00,91.92,92.01,91.88,92.01,4300.0,91.92,92.01,91.88,92.01,4300.0
2018-08-15 14:35:00,91.97,92.08,91.96,92.03,4853.0,91.97,92.08,91.96,92.03,4853.0
2018-08-15 14:40:00,92.03,92.04,91.96,92.03,11938.0,92.03,92.04,91.96,92.03,11938.0
2018-08-15 14:45:00,92.01,92.03,91.94,91.99,3744.0,92.01,92.03,91.94,91.99,3744.0
2018-08-15 14:50:00,91.99,92.05,91.97,92.04,6975.0,91.99,92.05,91.97,92.04,6975.0
2018-08-15 14:55:00,92.02,92.11,92.0,92.09,5356.0,92.02,92.11,92.0,92.09,5356.0
2018-08-15 15:00:00,92.12,92.29,92.12,92.19,7363.0,92.12,92.29,92.12,92.19,7363.0
2018-08-15 15:05:00,92.21,92.32,92.21,92.27,7109.0,92.21,92.32,92.21,92.27,7109.0
2018-08-15 15:10:00,92.26,92.29,92.18,92.21,5595.0,92.26,92.29,92.18,92.21,5595.0
2018-08-15 15:15:00,92.21,92.32,92.21,92.28,29829.0,92.21,92.32,92.21,92.28,29829.0
2018-08-15 15:20:00,92.27,92.34,92.23,92.33,11572.0,92.27,92.34,92.23,92.33,11572.0
2018-08-15 15:25:00,92.33,92.4,92.32,92.39,18336.0,92.33,92.4,92.32,92.39,18336.0
2018-08-15 15:30:00,92.39,92.64,92.35,92.59,10145.0,92.39,92.64,92.35,92.59,10145.0
2018-08-15 15:35:00,92.6,92.6,92.51,92.56,10215.0,92.6,92.6,92.51,92.56,10215.0
2018-08-15 15:40:00,92.54,92.64,92.52,92.63,9800.0,92.54,92.64,92.52,92.63,9800.0
2018-08-15 15:45:00,92.62,92.67,92.6,92.63,11422.0,92.62,92.67,92.6,92.63,11422.0
2018-08-15 15:50:00,92.64,92.72,92.58,92.66,19224.0,92.64,92.72,92.58,92.66,19224.0
2018-08-15 15:55:00,92.67,92.73,92.58,92.63,41302.0,92.67,92.73,92.58,92.63,41302.0
2018-08-16 09:30:00,93.31,93.31,92.88,93.16,6041.0,93.31,93.31,92.88,93.16,6041.0
2018-08-16 09:35:00,93.22,93.3,93.11,93.11,1700.0,93.22,93.3,93.11,93.11,1700.0
2018-08-16 09:40:00,93.16,93.25,93.06,93.06,1400.0,93.16,93.25,93.06,93.06,1400.0
2018-08-16 09:45:00,93.09,93.09,92.84,92.92,2294.0,93.09,93.09,92.84,92.92,2294.0
2018-08-16 09:50:00,92.92,92.95,92.82,92.82,1003.0,92.92,92.95,92.82,92.82,1003.0
2018-08-16 09:55:00,92.85,92.92,92.7,92.7,1000.0,92.85,92.92,92.7,92.7,1000.0
2018-08-16 10:00:00,92.77,92.91,92.76,92.77,1804.0,92.77,92.91,92.76,92.77,1804.0
2018-08-16 10:05:00,92.86,92.93,92.82,92.93,1479.0,92.86,92.93,92.82,92.93,1479.0
2018-08-16 10:10:00,92.99,93.05,92.95,92.96,8678.0,92.99,93.05,92.95,92.96,8678.0
2018-08-16 10:15:00,92.97,92.99,92.9,92.9,4614.0,92.97,92.99,92.9,92.9,4614.0
2018-08-16 10:20:00,92.89,93.0,92.86,92.93,2540.0,92.89,93.0,92.86,92.93,2540.0
2018-08-16 10:25:00,92.92,92.98,92.84,92.95,2734.0,92.92,92.98,92.84,92.95,2734.0
2018-08-16 10:30:00,93.0,93.04,92.96,92.97,1500.0,93.0,93.04,92.96,92.97,1500.0
2018-08-16 10:35:00,92.95,93.05,92.91,92.94,2200.0,92.95,93.05,92.91,92.94,2200.0
2018-08-16 10:40:00,92.93,92.96,92.85,92.94,2728.0,92.93,92.96,92.85,92.94,2728.0
2018-08-16 10:45:00,92.94,92.96,92.89,92.91,1200.0,92.94,92.96,92.89,92.91,1200.0
2018-08-16 10:50:00,92.87,92.88,92.76,92.81,2125.0,92.87,92.88,92.76,92.81,2125.0
2018-08-16 10:55:00,92.83,92.87,92.82,92.84,1948.0,92.83,92.87,92.82,92.84,1948.0
2018-08-16 11:00:00,92.82,92.93,92.82,92.9,2100.0,92.82,92.93,92.82,92.9,2100.0
2018-08-16 11:05:00,92.92,92.96,92.92,92.93,3072.0,92.92,92.96,92.92,92.93,3072.0
2018-08-16 11:10:00,92.92,92.97,92.91,92.97,2300.0,92.92,92.97,92.91,92.97,2300.0
2018-08-16 11:15:00,92.97,93.1,92.97,93.06,5465.0,92.97,93.1,92.97,93.06,5465.0
2018-08-16 11:20:00,93.06,93.17,93.04,93.16,2667.0,93.06,93.17,93.04,93.16,2667.0
2018-08-16 11:25:00,93.16,93.18,93.15,93.15,1000.0,93.16,93.18,93.15,93.15,1000.0
2018-08-16 11:30:00,93.15,93.2,93.15,93.18,5414.0,93.15,93.2,93.15,93.18,5414.0
2018-08-16 11:35:00,93.2,93.26,93.19,93.26,2298.0,93.2,93.26,93.19,93.26,2298.0
2018-08-16 11:40:00,93.23,93.28,93.21,93.24,7435.0,93.23,93.28,93.21,93.24,7435.0
2018-08-16 11:45:00,93.29,93.33,93.26,93.3,5866.0,93.29,93.33,93.26,93.3,5866.0
2018-08-16 11:50:00,93.29,93.31,93.27,93.3,2100.0,93.29,93.31,93.27,93.3,2100.0
2018-08-16 11:55:00,93.32,93.35,93.31,93.35,4179.0,93.32,93.35,93.31,93.35,4179.0
2018-08-16 12:00:00,93.37,93.42,93.37,93.39,3319.0,93.37,93.42,93.37,93.39,3319.0
2018-08-16 12:05:00,93.36,93.4,93.34,93.4,2200.0,93.36,93.4,93.34,93.4,2200.0
2018-08-16 12:10:00,93.37,93.46,93.36,93.44,2097.0,93.37,93.46,93.36,93.44,2097.0
2018-08-16 12:15:00,93.44,93.45,93.42,93.45,1000.0,93.44,93.45,93.42,93.45,1000.0
2018-08-16 12:20:00,93.45,93.51,93.45,93.48,3945.0,93.45,93.51,93.45,93.48,3945.0
2018-08-16 12:25:00,93.47,93.5,93.45,93.47,2393.0,93.47,93.5,93.45,93.47,2393.0
2018-08-16 12:30:00,93.46,93.54,93.33,93.37,11749.0,93.46,93.54,93.33,93.37,11749.0
2018-08-16 12:35:00,93.37,93.46,93.37,93.42,5422.0,93.37,93.46,93.37,93.42,5422.0
2018-08-16 12:40:00,93.38,93.42,93.38,93.38,10141.0,93.38,93.42,93.38,93.38,10141.0
2018-08-16 12:45:00,93.38,93.41,93.38,93.38,8160.0,93.38,93.41,93.38,93.38,8160.0
2018-08-16 12:50:00,93.36,93.41,93.36,93.41,2200.0,93.36,93.41,93.36,93.41,2200.0
2018-08-16 12:55:00,93.45,93.48,93.41,93.48,3874.0,93.45,93.48,93.41,93.48,3874.0
2018-08-16 13:00:00,93.46,93.5,93.44,93.49,3337.0,93.46,93.5,93.44,93.49,3337.0
2018-08-16 13:05:00,93.47,93.52,93.45,93.46,4560.0,93.47,93.52,93.45,93.46,4560.0
2018-08-16 13:10:00,93.46,93.47,93.43,93.45,5900.0,93.46,93.47,93.43,93.45,5900.0
2018-08-16 13:15:00,93.41,93.48,93.4,93.46,2600.0,93.41,93.48,93.4,93.46,2600.0
2018-08-16 13:20:00,93.47,93.48,93.4,93.41,3425.0,93.47,93.48,93.4,93.41,3425.0
2018-08-16 13:25:00,93.41,93.47,93.41,93.43,2522.0,93.41,93.47,93.41,93.43,2522.0
2018-08-16 13:30:00,93.42,93.43,93.37,93.42,5694.0,93.42,93.43,93.37,93.42,5694.0
2018-08-16 13:35:00,93.43,93.45,93.41,93.41,2300.0,93.43,93.45,93.41,93.41,2300.0
2018-08-16 13:40:00,93.39,93.39,93.36,93.36,3149.0,93.39,93.39,93.36,93.36,3149.0
2018-08-16 13:45:00,93.36,93.39,93.36,93.37,6141.0,93.36,93.39,93.36,93.37,6141.0
2018-08-16 13:50:00,93.36,93.38,93.36,93.37,8448.0,93.36,93.38,93.36,93.37,8448.0
2018-08-16 13:55:00,93.39,93.43,93.39,93.4,2400.0,93.39,93.43,93.39,93.4,2400.0
2018-08-16 14:00:00,93.39,93.5,93.38,93.49,6290.0,93.39,93.5,93.38,93.49,6290.0
2018-08-16 14:05:00,93.46,93.46,93.43,93.44,1994.0,93.46,93.46,93.43,93.44,1994.0
2018-08-16 14:10:00,93.43,93.49,93.43,93.47,3092.0,93.43,93.49,93.43,93.47,3092.0
2018-08-16 14:15:00,93.46,93.47,93.41,93.44,1700.0,93.46,93.47,93.41,93.44,1700.0
2018-08-16 14:20:00,93.4,93.43,93.38,93.41,2788.0,93.4,93.43,93.38,93.41,2788.0
2018-08-16 14:25:00,93.4,93.42,93.35,93.36,24457.0,93.4,93.42,93.35,93.36,24457.0
2018-08-16 14:30:00,93.34,93.37,93.26,93.29,40852.0,93.34,93.37,93.26,93.29,40852.0
2018-08-16 14:35:00,93.29,93.34,93.29,93.34,4600.0,93.29,93.34,93.29,93.34,4600.0
2018-08-16 14:40:00,93.35,93.38,93.33,93.34,3500.0,93.35,93.38,93.33,93.34,3500.0
2018-08-16 14:45:00,93.34,93.4,93.34,93.36,4078.0,93.34,93.4,93.34,93.36,4078.0
2018-08-16 14:50:00,93.36,93.38,93.35,93.38,2222.0,93.36,93.38,93.35,93.38,2222.0
2018-08-16 14:55:00,93.38,93.38,93.35,93.35,1941.0,93.38,93.38,93.35,93.35,1941.0
2018-08-16 15:00:00,93.35,93.38,93.35,93.37,6295.0,93.35,93.38,93.35,93.37,6295.0
2018-08-16 15:05:00,93.38,93.38,93.35,93.35,5985.0,93.38,93.38,93.35,93.35,5985.0
2018-08-16 15:10:00,93.35,93.39,93.35,93.36,3100.0,93.35,93.39,93.35,93.36,3100.0
2018-08-16 15:15:00,93.36,93.38,93.36,93.36,10421.0,93.36,93.38,93.36,93.36,10421.0
2018-08-16 15:20:00,93.36,93.41,93.36,93.39,12411.0,93.36,93.41,93.36,93.39,12411.0
2018-08-16 15:25:00,93.38,93.41,93.37,93.41,5517.0,93.38,93.41,93.37,93.41,5517.0
2018-08-16 15:30:00,93.4,93.44,93.36,93.42,10826.0,93.4,93.44,93.36,93.42,10826.0
2018-08-16 15:35:00,93.4,93.4,93.36,93.36,6540.0,93.4,93.4,93.36,93.36,6540.0
2018-08-16 15:40:00,93.36,93.37,93.36,93.36,18573.0,93.36,93.37,93.36,93.36,18573.0
2018-08-16 15:45:00,93.36,93.4,93.36,93.37,24817.0,93.36,93.4,93.36,93.37,24817.0
2018-08-16 15:50:00,93.37,93.38,93.3,93.34,81315.0,93.37,93.38,93.3,93.34,81315.0
2018-08-16 15:55:00,93.33,93.46,93.33,93.44,63181.0,93.33,93.46,93.33,93.44,63181.0
2018-08-17 09:30:00,93.05,93.47,93.05,93.38,25818.0,93.05,93.47,93.05,93.38,25818.0
2018-08-17 09:35:00,93.45,93.5,93.2,93.44,4915.0,93.45,93.5,93.2,93.44,4915.0
2018-08-17 09:40:00,93.4,93.4,93.26,93.26,1700.0,93.4,93.4,93.26,93.26,1700.0
2018-08-17 09:45:00,93.28,93.32,93.12,93.23,8400.0,93.28,93.32,93.12,93.23,8400.0
2018-08-17 09:50:00,93.22,93.31,93.01,93.09,4239.0,93.22,93.31,93.01,93.09,4239.0
2018-08-17 09:55:00,93.07,93.14,93.04,93.1,8299.0,93.07,93.14,93.04,93.1,8299.0
2018-08-17 10:00:00,93.08,93.12,92.97,92.97,4500.0,93.08,93.12,92.97,92.97,4500.0
2018-08-17 10:05:00,92.91,92.91,92.81,92.89,1525.0,92.91,92.91,92.81,92.89,1525.0
2018-08-17 10:10:00,92.81,92.84,92.66,92.71,3330.0,92.81,92.84,92.66,92.71,3330.0
2018-08-17 10:15:00,92.73,92.86,92.72,92.86,4573.0,92.73,92.86,92.72,92.86,4573.0
2018-08-17 10:20:00,92.9,92.96,92.8,92.8,19100.0,92.9,92.96,92.8,92.8,19100.0
2018-08-17 10:25:00,92.78,92.9,92.76,92.83,29700.0,92.78,92.9,92.76,92.83,29700.0
2018-08-17 10:30:00,92.89,92.93,92.85,92.87,1200.0,92.89,92.93,92.85,92.87,1200.0
2018-08-17 10:35:00,92.82,92.93,92.82,92.87,27498.0,92.82,92.93,92.82,92.87,27498.0
2018-08-17 10:40:00,92.87,92.9,92.76,92.89,55200.0,92.87,92.9,92.76,92.89,55200.0
2018-08-17 10:45:00,92.88,92.97,92.8,92.82,2800.0,92.88,92.97,92.8,92.82,2800.0
2018-08-17 10:50:00,92.84,92.91,92.79,92.8,2908.0,92.84,92.91,92.79,92.8,2908.0
2018-08-17 10:55:00,92.71,92.71,92.66,92.69,683.0,92.71,92.71,92.66,92.69,683.0
2018-08-17 11:00:00,92.69,92.69,92.53,92.6,2700.0,92.69,92.69,92.53,92.6,2700.0
2018-08-17 11:05:00,92.58,92.62,92.56,92.58,3738.0,92.58,92.62,92.56,92.58,3738.0
2018-08-17 11:10:00,92.59,92.72,92.58,92.72,7153.0,92.59,92.72,92.58,92.72,7153.0
2018-08-17 11:15:00,92.74,92.9,92.72,92.9,2100.0,92.74,92.9,92.72,92.9,2100.0
2018-08-17 11:20:00,92.87,92.92,92.85,92.87,1940.0,92.87,92.92,92.85,92.87,1940.0
2018-08-17 11:25:00,92.86,92.91,92.86,92.91,1602.0,92.86,92.91,92.86,92.91,1602.0
2018-08-17 11:30:00,92.95,93.02,92.94,93.02,1800.0,92.95,93.02,92.94,93.02,1800.0
2018-08-17 11:35:00,92.96,92.96,92.86,92.93,2400.0,92.96,92.96,92.86,92.93,2400.0
2018-08-17 11:40:00,92.95,92.99,92.95,92.97,800.0,92.95,92.99,92.95,92.97,800.0
2018-08-17 11:45:00,92.95,92.95,92.92,92.94,1600.0,92.95,92.95,92.92,92.94,1600.0
2018-08-17 11:50:00,92.93,93.0,92.93,92.99,1070.0,92.93,93.0,92.93,92.99,1070.0
2018-08-17 11:55:00,92.98,93.08,92.98,93.03,2922.0,92.98,93.08,92.98,93.03,2922.0
2018-08-17 12:00:00,93.03,93.05,92.99,92.99,2614.0,93.03,93.05,92.99,92.99,2614.0
2018-08-17 12:05:00,92.99,93.01,92.96,93.0,1406.0,92.99,93.01,92.96,93.0,1406.0
2018-08-17 12:10:00,92.98,92.99,92.94,92.94,2018.0,92.98,92.99,92.94,92.94,2018.0
2018-08-17 12:15:00,92.95,93.02,92.93,93.0,3898.0,92.95,93.02,92.93,93.0,3898.0
2018-08-17 12:20:00,93.01,93.04,92.99,93.03,2659.0,93.01,93.04,92.99,93.03,2659.0
2018-08-17 12:25:00,93.0,93.03,92.99,93.01,1497.0,93.0,93.03,92.99,93.01,1497.0
2018-08-17 12:30:00,93.03,93.03,92.91,92.91,2465.0,93.03,93.03,92.91,92.91,2465.0
2018-08-17 12:35:00,92.91,92.91,92.86,92.87,1000.0,92.91,92.91,92.86,92.87,1000.0
2018-08-17 12:40:00,92.87,92.87,92.85,92.85,500.0,92.87,92.87,92.85,92.85,500.0
2018-08-17 12:45:00,92.85,92.87,92.81,92.86,4266.0,92.85,92.87,92.81,92.86,4266.0
2018-08-17 12:50:00,92.88,92.91,92.88,92.88,1600.0,92.88,92.91,92.88,92.88,1600.0
2018-08-17 12:55:00,92.87,92.91,92.86,92.88,3807.0,92.87,92.91,92.86,92.88,3807.0
2018-08-17 13:00:00,92.88,92.9,92.87,92.88,7566.0,92.88,92.9,92.87,92.88,7566.0
2018-08-17 13:05:00,92.88,92.88,92.83,92.86,5500.0,92.88,92.88,92.83,92.86,5500.0
2018-08-17 13:10:00,92.85,92.87,92.84,92.87,3078.0,92.85,92.87,92.84,92.87,3078.0
2018-08-17 13:15:00,92.84,92.86,92.81,92.81,3051.0,92.84,92.86,92.81,92.81,3051.0
2018-08-17 13:20:00,92.81,92.84,92.81,92.82,1100.0,92.81,92.84,92.81,92.82,1100.0
2018-08-17 13:25:00,92.81,92.82,92.78,92.78,3913.0,92.81,92.82,92.78,92.78,3913.0
2018-08-17 13:30:00,92.78,92.81,92.78,92.8,1500.0,92.78,92.81,92.78,92.8,1500.0
2018-08-17 13:35:00,92.82,92.84,92.79,92.8,5300.0,92.82,92.84,92.79,92.8,5300.0
2018-08-17 13:40:00,92.81,92.85,92.81,92.84,1800.0,92.81,92.85,92.81,92.84,1800.0
2018-08-17 13:45:00,92.85,92.89,92.85,92.88,2500.0,92.85,92.89,92.85,92.88,2500.0
2018-08-17 13:50:00,92.87,92.9,92.86,92.9,2118.0,92.87,92.9,92.86,92.9,2118.0
2018-08-17 13:55:00,92.9,92.97,92.9,92.93,3322.0,92.9,92.97,92.9,92.93,3322.0
2018-08-17 14:00:00,92.94,93.06,92.93,93.04,9252.0,92.94,93.06,92.93,93.04,9252.0
2018-08-17 14:05:00,93.03,93.13,93.03,93.11,5360.0,93.03,93.13,93.03,93.11,5360.0
2018-08-17 14:10:00,93.11,93.14,93.04,93.14,13735.0,93.11,93.14,93.04,93.14,13735.0
2018-08-17 14:15:00,93.15,93.23,93.14,93.15,6567.0,93.15,93.23,93.14,93.15,6567.0
2018-08-17 14:20:00,93.15,93.26,93.14,93.26,13754.0,93.15,93.26,93.14,93.26,13754.0
2018-08-17 14:25:00,93.23,93.39,93.22,93.3,3644.0,93.23,93.39,93.22,93.3,3644.0
2018-08-17 14:30:00,93.31,93.32,93.3,93.31,1000.0,93.31,93.32,93.3,93.31,1000.0
2018-08-17 14:35:00,93.29,93.32,93.26,93.29,2800.0,93.29,93.32,93.26,93.29,2800.0
2018-08-17 14:40:00,93.29,93.41,93.28,93.37,2696.0,93.29,93.41,93.28,93.37,2696.0
2018-08-17 14:45:00,93.36,93.36,93.32,93.35,1200.0,93.36,93.36,93.32,93.35,1200.0
2018-08-17 14:50:00,93.35,93.45,93.35,93.43,2700.0,93.35,93.45,93.35,93.43,2700.0
2018-08-17 14:55:00,93.46,93.5,93.44,93.44,4648.0,93.46,93.5,93.44,93.44,4648.0
2018-08-17 15:00:00,93.45,93.46,93.42,93.44,2900.0,93.45,93.46,93.42,93.44,2900.0
2018-08-17 15:05:00,93.44,93.44,93.3,93.3,4318.0,93.44,93.44,93.3,93.3,4318.0
2018-08-17 15:10:00,93.29,93.38,93.29,93.37,2500.0,93.29,93.38,93.29,93.37,2500.0
2018-08-17 15:15:00,93.36,93.37,93.31,93.34,5732.0,93.36,93.37,93.31,93.34,5732.0
2018-08-17 15:20:00,93.35,93.35,93.31,93.33,2895.0,93.35,93.35,93.31,93.33,2895.0
2018-08-17 15:25:00,93.32,93.33,93.29,93.29,5843.0,93.32,93.33,93.29,93.29,5843.0
2018-08-17 15:30:00,93.28,93.32,93.25,93.31,17698.0,93.28,93.32,93.25,93.31,17698.0
2018-08-17 15:35:00,93.31,93.39,93.31,93.36,6395.0,93.31,93.39,93.31,93.36,6395.0
2018-08-17 15:40:00,93.35,93.41,93.34,93.39,7836.0,93.35,93.41,93.34,93.39,7836.0
2018-08-17 15:45:00,93.4,93.43,93.39,93.42,17576.0,93.4,93.43,93.39,93.42,17576.0
2018-08-17 15:50:00,93.42,93.47,93.38,93.42,33645.0,93.42,93.47,93.38,93.42,33645.0
2018-08-17 15:55:00,93.42,93.45,93.32,93.34,56999.0,93.42,93.45,93.32,93.34,56999.0
2018-08-20 09:30:00,93.7,93.98,92.88,93.27,8643.0,93.7,93.98,92.88,93.27,8643.0
2018-08-20 09:35:00,93.6,93.6,93.18,93.41,7992.0,93.6,93.6,93.18,93.41,7992.0
2018-08-20 09:40:00,93.42,93.43,93.16,93.31,7600.0,93.42,93.43,93.16,93.31,7600.0
2018-08-20 09:45:00,93.31,93.54,93.2,93.36,3500.0,93.31,93.54,93.2,93.36,3500.0
2018-08-20 09:50:00,93.41,93.44,93.25,93.32,28228.0,93.41,93.44,93.25,93.32,28228.0
2018-08-20 09:55:00,93.37,93.37,93.29,93.34,4962.0,93.37,93.37,93.29,93.34,4962.0
2018-08-20 10:00:00,93.35,93.46,93.3,93.38,7102.0,93.35,93.46,93.3,93.38,7102.0
2018-08-20 10:05:00,93.39,93.39,93.3,93.33,7200.0,93.39,93.39,93.3,93.33,7200.0
2018-08-20 10:10:00,93.33,93.34,93.03,93.11,17026.0,93.33,93.34,93.03,93.11,17026.0
2018-08-20 10:15:00,93.06,93.3,93.03,93.3,25637.0,93.06,93.3,93.03,93.3,25637.0
2018-08-20 10:20:00,93.31,93.31,93.2,93.28,5605.0,93.31,93.31,93.2,93.28,5605.0
2018-08-20 10:25:00,93.26,93.29,93.23,93.26,6227.0,93.26,93.29,93.23,93.26,6227.0
2018-08-20 10:30:00,93.25,93.28,93.2,93.26,5410.0,93.25,93.28,93.2,93.26,5410.0
2018-08-20 10:35:00,93.26,93.31,93.25,93.25,9164.0,93.26,93.31,93.25,93.25,9164.0
2018-08-20 10:40:00,93.25,93.26,93.09,93.13,14176.0,93.25,93.26,93.09,93.13,14176.0
2018-08-20 10:45:00,93.14,93.26,93.14,93.26,4748.0,93.14,93.26,93.14,93.26,4748.0
2018-08-20 10:50:00,93.22,93.22,93.15,93.16,5614.0,93.22,93.22,93.15,93.16,5614.0
2018-08-20 10:55:00,93.16,93.17,93.15,93.16,22619.0,93.16,93.17,93.15,93.16,22619.0
2018-08-20 11:00:00,93.15,93.21,93.15,93.17,11000.0,93.15,93.21,93.15,93.17,11000.0
2018-08-20 11:05:00,93.2,93.28,93.15,93.15,4625.0,93.2,93.28,93.15,93.15,4625.0
2018-08-20 11:10:00,93.18,93.19,92.97,93.03,29010.0,93.18,93.19,92.97,93.03,29010.0
2018-08-20 11:15:00,93.04,93.19,93.02,93.19,9600.0,93.04,93.19,93.02,93.19,9600.0
2018-08-20 11:20:00,93.19,93.2,93.1,93.11,1973.0,93.19,93.2,93.1,93.11,1973.0
2018-08-20 11:25:00,93.07,93.2,93.07,93.2,2400.0,93.07,93.2,93.07,93.2,2400.0
2018-08-20 11:30:00,93.2,93.28,93.19,93.28,2950.0,93.2,93.28,93.19,93.28,2950.0
2018-08-20 11:35:00,93.29,93.38,93.29,93.38,900.0,93.29,93.38,93.29,93.38,900.0
2018-08-20 11:40:00,93.33,93.33,93.29,93.33,1503.0,93.33,93.33,93.29,93.33,1503.0
2018-08-20 11:45:00,93.29,93.34,93.28,93.33,2400.0,93.29,93.34,93.28,93.33,2400.0
2018-08-20 11:50:00,93.33,93.41,93.32,93.41,2926.0,93.33,93.41,93.32,93.41,2926.0
2018-08-20 11:55:00,93.39,93.47,93.37,93.39,2607.0,93.39,93.47,93.37,93.39,2607.0
2018-08-20 12:00:00,93.34,93.45,93.31,93.44,4854.0,93.34,93.45,93.31,93.44,4854.0
2018-08-20 12:05:00,93.45,93.45,93.4,93.4,3600.0,93.45,93.45,93.4,93.4,3600.0
2018-08-20 12:10:00,93.37,93.37,93.3,93.33,1700.0,93.37,93.37,93.3,93.33,1700.0
2018-08-20 12:15:00,93.32,93.35,93.29,93.35,3800.0,93.32,93.35,93.29,93.35,3800.0
2018-08-20 12:20:00,93.32,93.42,93.29,93.42,5984.0,93.32,93.42,93.29,93.42,5984.0
2018-08-20 12:25:00,93.46,93.46,93.41,93.41,700.0,93.46,93.46,93.41,93.41,700.0
2018-08-20 12:30:00,93.4,93.46,93.4,93.44,2200.0,93.4,93.46,93.4,93.44,2200.0
2018-08-20 12:35:00,93.47,93.51,93.47,93.51,800.0,93.47,93.51,93.47,93.51,800.0
2018-08-20 12:40:00,93.47,93.52,93.46,93.46,3100.0,93.47,93.52,93.46,93.46,3100.0
2018-08-20 12:45:00,93.45,93.45,93.36,93.36,2391.0,93.45,93.45,93.36,93.36,2391.0
2018-08-20 12:50:00,93.39,93.39,93.32,93.36,2789.0,93.39,93.39,93.32,93.36,2789.0
2018-08-20 12:55:00,93.39,93.49,93.37,93.44,2900.0,93.39,93.49,93.37,93.44,2900.0
2018-08-20 13:00:00,93.41,93.41,93.32,93.33,1710.0,93.41,93.41,93.32,93.33,1710.0
2018-08-20 13:05:00,93.32,93.42,93.32,93.4,4629.0,93.32,93.42,93.32,93.4,4629.0
2018-08-20 13:10:00,93.42,93.42,93.37,93.37,1500.0,93.42,93.42,93.37,93.37,1500.0
2018-08-20 13:15:00,93.38,93.38,93.36,93.37,1559.0,93.38,93.38,93.36,93.37,1559.0
2018-08-20 13:20:00,93.38,93.42,93.37,93.39,2180.0,93.38,93.42,93.37,93.39,2180.0
2018-08-20 13:25:00,93.39,93.49,93.38,93.48,4548.0,93.39,93.49,93.38,93.48,4548.0
2018-08-20 13:30:00,93.46,93.48,93.44,93.44,2000.0,93.46,93.48,93.44,93.44,2000.0
2018-08-20 13:35:00,93.44,93.52,93.44,93.48,4248.0,93.44,93.52,93.44,93.48,4248.0
2018-08-20 13:40:00,93.48,93.51,93.44,93.51,2900.0,93.48,93.51,93.44,93.51,2900.0
2018-08-20 13:45:00,93.47,93.51,93.45,93.51,1733.0,93.47,93.51,93.45,93.51,1733.0
2018-08-20 13:50:00,93.5,93.54,93.48,93.54,3539.0,93.5,93.54,93.48,93.54,3539.0
2018-08-20 13:55:00,93.53,93.59,93.49,93.57,3050.0,93.53,93.59,93.49,93.57,3050.0
2018-08-20 14:00:00,93.57,93.66,93.55,93.6,3560.0,93.57,93.66,93.55,93.6,3560.0
2018-08-20 14:05:00,93.57,93.65,93.53,93.65,5094.0,93.57,93.65,93.53,93.65,5094.0
2018-08-20 14:10:00,93.61,93.63,93.58,93.58,2500.0,93.61,93.63,93.58,93.58,2500.0
2018-08-20 14:15:00,93.59,93.59,93.55,93.56,1000.0,93.59,93.59,93.55,93.56,1000.0
2018-08-20 14:20:00,93.57,93.6,93.55,93.55,2334.0,93.57,93.6,93.55,93.55,2334.0
2018-08-20 14:25:00,93.55,93.62,93.55,93.61,1700.0,93.55,93.62,93.55,93.61,1700.0
2018-08-20 14:30:00,93.6,93.6,93.55,93.55,3000.0,93.6,93.6,93.55,93.55,3000.0
2018-08-20 14:35:00,93.58,93.58,93.54,93.56,1600.0,93.58,93.58,93.54,93.56,1600.0
2018-08-20 14:40:00,93.55,93.56,93.53,93.56,1500.0,93.55,93.56,93.53,93.56,1500.0
2018-08-20 14:45:00,93.55,93.56,93.51,93.53,4807.0,93.55,93.56,93.51,93.53,4807.0
2018-08-20 14:50:00,93.51,93.52,93.47,93.48,5279.0,93.51,93.52,93.47,93.48,5279.0
2018-08-20 14:55:00,93.48,93.49,93.46,93.48,5806.0,93.48,93.49,93.46,93.48,5806.0
2018-08-20 15:00:00,93.48,93.52,93.46,93.48,6396.0,93.48,93.52,93.46,93.48,6396.0
2018-08-20 15:05:00,93.49,93.51,93.47,93.48,5952.0,93.49,93.51,93.47,93.48,5952.0
2018-08-20 15:10:00,93.47,93.55,93.47,93.53,2745.0,93.47,93.55,93.47,93.53,2745.0
2018-08-20 15:15:00,93.53,93.53,93.51,93.51,3704.0,93.53,93.53,93.51,93.51,3704.0
2018-08-20 15:20:00,93.51,93.54,93.49,93.5,5595.0,93.51,93.54,93.49,93.5,5595.0
2018-08-20 15:25:00,93.5,93.53,93.48,93.48,4102.0,93.5,93.53,93.48,93.48,4102.0
2018-08-20 15:30:00,93.48,93.5,93.48,93.5,4726.0,93.48,93.5,93.48,93.5,4726.0
2018-08-20 15:35:00,93.5,93.53,93.49,93.52,3718.0,93.5,93.53,93.49,93.52,3718.0
2018-08-20 15:40:00,93.52,93.55,93.52,93.54,5200.0,93.52,93.55,93.52,93.54,5200.0
2018-08-20 15:45:00,93.54,93.54,93.48,93.49,10608.0,93.54,93.54,93.48,93.49,10608.0
2018-08-20 15:50:00,93.48,93.61,93.48,93.54,37011.0,93.48,93.61,93.48,93.54,37011.0
2018-08-20 15:55:00,93.55,93.57,93.49,93.55,57599.0,93.55,93.57,93.49,93.55,57599.0
2018-08-21 09:30:00,93.63,94.08,93.63,94.02,11619.0,93.63,94.08,93.63,94.02,11619.0
2018-08-21 09:35:00,93.96,93.96,93.77,93.89,2500.0,93.96,93.96,93.77,93.89,2500.0
2018-08-21 09:40:00,93.84,93.88,93.79,93.86,4151.0,93.84,93.88,93.79,93.86,4151.0
2018-08-21 09:45:00,93.8,93.85,93.8,93.85,800.0,93.8,93.85,93.8,93.85,800.0
2018-08-21 09:50:00,93.8,93.99,93.8,93.97,3830.0,93.8,93.99,93.8,93.97,3830.0
2018-08-21 09:55:00,93.97,94.01,93.95,93.97,4697.0,93.97,94.01,93.95,93.97,4697.0
2018-08-21 10:00:00,93.98,94.04,93.98,94.03,6219.0,93.98,94.04,93.98,94.03,6219.0
2018-08-21 10:05:00,94.03,94.04,93.93,93.94,2704.0,94.03,94.04,93.93,93.94,2704.0
2018-08-21 10:10:00,93.92,93.97,93.89,93.94,1668.0,93.92,93.97,93.89,93.94,1668.0
2018-08-21 10:15:00,93.95,94.02,93.94,93.97,3936.0,93.95,94.02,93.94,93.97,3936.0
2018-08-21 10:20:00,93.92,94.0,93.92,93.97,2100.0,93.92,94.0,93.92,93.97,2100.0
2018-08-21 10:25:00,93.99,94.07,93.98,94.02,3400.0,93.99,94.07,93.98,94.02,3400.0
2018-08-21 10:30:00,94.0,94.0,93.92,93.97,7056.0,94.0,94.0,93.92,93.97,7056.0
2018-08-21 10:35:00,93.97,93.99,93.91,93.94,1514.0,93.97,93.99,93.91,93.94,1514.0
2018-08-21 10:40:00,93.92,93.95,93.91,93.95,3400.0,93.92,93.95,93.91,93.95,3400.0
2018-08-21 10:45:00,93.95,93.97,93.95,93.97,1200.0,93.95,93.97,93.95,93.97,1200.0
2018-08-21 10:50:00,93.99,94.0,93.97,93.99,1000.0,93.99,94.0,93.97,93.99,1000.0
2018-08-21 10:55:00,93.96,94.01,93.94,93.99,5823.0,93.96,94.01,93.94,93.99,5823.0
2018-08-21 11:00:00,93.98,94.0,93.9,93.92,6100.0,93.98,94.0,93.9,93.92,6100.0
2018-08-21 11:05:00,93.91,93.92,93.88,93.89,1846.0,93.91,93.92,93.88,93.89,1846.0
2018-08-21 11:10:00,93.87,93.87,93.82,93.82,2810.0,93.87,93.87,93.82,93.82,2810.0
2018-08-21 11:15:00,93.77,93.79,93.77,93.79,800.0,93.77,93.79,93.77,93.79,800.0
2018-08-21 11:20:00,93.75,93.76,93.65,93.72,3581.0,93.75,93.76,93.65,93.72,3581.0
2018-08-21 11:25:00,93.73,93.74,93.72,93.73,2100.0,93.73,93.74,93.72,93.73,2100.0
2018-08-21 11:30:00,93.75,93.84,93.75,93.84,3600.0,93.75,93.84,93.75,93.84,3600.0
2018-08-21 11:35:00,93.87,93.89,93.87,93.87,900.0,93.87,93.89,93.87,93.87,900.0
2018-08-21 11:40:00,93.86,93.89,93.84,93.87,4400.0,93.86,93.89,93.84,93.87,4400.0
2018-08-21 11:45:00,93.87,93.92,93.87,93.92,2822.0,93.87,93.92,93.87,93.92,2822.0
2018-08-21 11:50:00,93.92,93.98,93.89,93.98,4394.0,93.92,93.98,93.89,93.98,4394.0
2018-08-21 11:55:00,93.95,94.01,93.95,93.95,4681.0,93.95,94.01,93.95,93.95,4681.0
2018-08-21 12:00:00,93.96,94.05,93.96,94.05,5860.0,93.96,94.05,93.96,94.05,5860.0
2018-08-21 12:05:00,94.03,94.08,94.02,94.02,2599.0,94.03,94.08,94.02,94.02,2599.0
2018-08-21 12:10:00,94.03,94.04,93.97,93.97,4600.0,94.03,94.04,93.97,93.97,4600.0
2018-08-21 12:15:00,93.98,94.0,93.95,93.97,10738.0,93.98,94.0,93.95,93.97,10738.0
2018-08-21 12:20:00,93.98,94.01,93.97,94.01,2841.0,93.98,94.01,93.97,94.01,2841.0
2018-08-21 12:25:00,94.0,94.04,93.99,94.02,3589.0,94.0,94.04,93.99,94.02,3589.0
2018-08-21 12:30:00,94.04,94.06,94.01,94.06,2204.0,94.04,94.06,94.01,94.06,2204.0
2018-08-21 12:35:00,94.07,94.07,94.04,94.06,923.0,94.07,94.07,94.04,94.06,923.0
2018-08-21 12:40:00,94.05,94.07,94.05,94.07,1800.0,94.05,94.07,94.05,94.07,1800.0
2018-08-21 12:45:00,94.07,94.14,94.07,94.13,3200.0,94.07,94.14,94.07,94.13,3200.0
2018-08-21 12:50:00,94.15,94.16,94.13,94.16,2200.0,94.15,94.16,94.13,94.16,2200.0
2018-08-21 12:55:00,94.17,94.22,94.17,94.19,2600.0,94.17,94.22,94.17,94.19,2600.0
2018-08-21 13:00:00,94.19,94.19,94.12,94.13,1816.0,94.19,94.19,94.12,94.13,1816.0
2018-08-21 13:05:00,94.11,94.19,94.11,94.17,6462.0,94.11,94.19,94.11,94.17,6462.0
2018-08-21 13:10:00,94.15,94.16,94.14,94.16,600.0,94.15,94.16,94.14,94.16,600.0
2018-08-21 13:15:00,94.15,94.15,94.05,94.11,12007.0,94.15,94.15,94.05,94.11,12007.0
2018-08-21 13:20:00,94.11,94.13,94.08,94.08,3300.0,94.11,94.13,94.08,94.08,3300.0
2018-08-21 13:25:00,94.07,94.13,94.07,94.11,3205.0,94.07,94.13,94.07,94.11,3205.0
2018-08-21 13:30:00,94.12,94.13,94.1,94.11,2000.0,94.12,94.13,94.1,94.11,2000.0
2018-08-21 13:35:00,94.12,94.12,93.99,94.04,12931.0,94.12,94.12,93.99,94.04,12931.0
2018-08-21 13:40:00,94.04,94.06,94.02,94.04,2314.0,94.04,94.06,94.02,94.04,2314.0
2018-08-21 13:45:00,94.03,94.04,94.0,94.01,11789.0,94.03,94.04,94.0,94.01,11789.0
2018-08-21 13:50:00,94.0,94.02,94.0,94.02,2700.0,94.0,94.02,94.0,94.02,2700.0
2018-08-21 13:55:00,94.02,94.02,94.0,94.0,3730.0,94.02,94.02,94.0,94.0,3730.0
2018-08-21 14:00:00,94.0,94.0,93.92,93.99,25461.0,94.0,94.0,93.92,93.99,25461.0
2018-08-21 14:05:00,93.97,94.06,93.96,94.04,4600.0,93.97,94.06,93.96,94.04,4600.0
2018-08-21 14:10:00,94.04,94.09,94.03,94.04,4251.0,94.04,94.09,94.03,94.04,4251.0
2018-08-21 14:15:00,94.04,94.04,93.97,94.02,3000.0,94.04,94.04,93.97,94.02,3000.0
2018-08-21 14:20:00,94.01,94.04,93.99,94.02,3000.0,94.01,94.04,93.99,94.02,3000.0
2018-08-21 14:25:00,94.02,94.02,94.0,94.0,2000.0,94.02,94.02,94.0,94.0,2000.0
2018-08-21 14:30:00,94.0,94.02,93.99,94.02,6997.0,94.0,94.02,93.99,94.02,6997.0
2018-08-21 14:35:00,94.02,94.03,93.99,94.0,4740.0,94.02,94.03,93.99,94.0,4740.0
2018-08-21 14:40:00,94.01,94.04,94.01,94.02,5582.0,94.01,94.04,94.01,94.02,5582.0
2018-08-21 14:45:00,94.04,94.04,93.88,93.88,5522.0,94.04,94.04,93.88,93.88,5522.0
2018-08-21 14:50:00,93.89,93.9,93.8,93.8,4700.0,93.89,93.9,93.8,93.8,4700.0
2018-08-21 14:55:00,93.79,93.89,93.79,93.83,7295.0,93.79,93.89,93.79,93.83,7295.0
2018-08-21 15:00:00,93.81,93.87,93.79,93.86,9404.0,93.81,93.87,93.79,93.86,9404.0
2018-08-21 15:05:00,93.86,93.91,93.86,93.9,8538.0,93.86,93.91,93.86,93.9,8538.0
2018-08-21 15:10:00,93.9,93.92,93.9,93.9,3742.0,93.9,93.92,93.9,93.9,3742.0
2018-08-21 15:15:00,93.9,93.95,93.9,93.9,5756.0,93.9,93.95,93.9,93.9,5756.0
2018-08-21 15:20:00,93.9,93.95,93.9,93.95,8913.0,93.9,93.95,93.9,93.95,8913.0
2018-08-21 15:25:00,93.92,93.94,93.91,93.92,4645.0,93.92,93.94,93.91,93.92,4645.0
2018-08-21 15:30:00,93.91,93.93,93.91,93.93,5608.0,93.91,93.93,93.91,93.93,5608.0
2018-08-21 15:35:00,93.91,93.97,93.91,93.93,7391.0,93.91,93.97,93.91,93.93,7391.0
2018-08-21 15:40:00,93.92,93.94,93.91,93.93,13987.0,93.92,93.94,93.91,93.93,13987.0
2018-08-21 15:45:00,93.93,93.97,93.91,93.93,32625.0,93.93,93.97,93.91,93.93,32625.0
2018-08-21 15:50:00,93.92,93.94,93.86,93.89,22338.0,93.92,93.94,93.86,93.89,22338.0
2018-08-21 15:55:00,93.9,93.93,93.89,93.92,39178.0,93.9,93.93,93.89,93.92,39178.0
2018-08-22 09:30:00,93.76,94.29,93.76,94.29,8976.0,93.76,94.29,93.76,94.29,8976.0
2018-08-22 09:35:00,94.26,94.29,94.02,94.02,2204.0,94.26,94.29,94.02,94.02,2204.0
2018-08-22 09:40:00,93.92,93.97,93.85,93.95,5394.0,93.92,93.97,93.85,93.95,5394.0
2018-08-22 09:45:00,93.93,94.09,93.92,94.04,2700.0,93.93,94.09,93.92,94.04,2700.0
2018-08-22 09:50:00,94.0,94.0,93.77,93.9,1094.0,94.0,94.0,93.77,93.9,1094.0
2018-08-22 09:55:00,93.8,93.9,93.8,93.89,5098.0,93.8,93.9,93.8,93.89,5098.0
2018-08-22 10:00:00,93.91,93.96,93.86,93.86,5657.0,93.91,93.96,93.86,93.86,5657.0
2018-08-22 10:05:00,93.9,93.92,93.86,93.9,6465.0,93.9,93.92,93.86,93.9,6465.0
2018-08-22 10:10:00,93.9,94.0,93.84,94.0,7703.0,93.9,94.0,93.84,94.0,7703.0
2018-08-22 10:15:00,93.9,94.0,93.83,93.89,6097.0,93.9,94.0,93.83,93.89,6097.0
2018-08-22 10:20:00,93.89,93.9,93.81,93.85,2400.0,93.89,93.9,93.81,93.85,2400.0
2018-08-22 10:25:00,93.77,93.83,93.77,93.8,3900.0,93.77,93.83,93.77,93.8,3900.0
2018-08-22 10:30:00,93.84,93.87,93.83,93.87,6000.0,93.84,93.87,93.83,93.87,6000.0
2018-08-22 10:35:00,93.87,93.92,93.83,93.84,2800.0,93.87,93.92,93.83,93.84,2800.0
2018-08-22 10:40:00,93.88,93.96,93.88,93.89,4120.0,93.88,93.96,93.88,93.89,4120.0
2018-08-22 10:45:00,93.92,94.05,93.9,94.05,4400.0,93.92,94.05,93.9,94.05,4400.0
2018-08-22 10:50:00,94.06,94.06,93.96,94.06,6570.0,94.06,94.06,93.96,94.06,6570.0
2018-08-22 10:55:00,94.06,94.11,93.99,93.99,3500.0,94.06,94.11,93.99,93.99,3500.0
2018-08-22 11:00:00,94.04,94.11,94.04,94.09,1300.0,94.04,94.11,94.04,94.09,1300.0
2018-08-22 11:05:00,94.1,94.12,94.05,94.08,3456.0,94.1,94.12,94.05,94.08,3456.0
2018-08-22 11:10:00,94.09,94.1,94.05,94.09,4360.0,94.09,94.1,94.05,94.09,4360.0
2018-08-22 11:15:00,94.09,94.13,94.06,94.13,7512.0,94.09,94.13,94.06,94.13,7512.0
2018-08-22 11:20:00,94.1,94.12,94.07,94.07,4500.0,94.1,94.12,94.07,94.07,4500.0
2018-08-22 11:25:00,94.08,94.17,94.08,94.16,4545.0,94.08,94.17,94.08,94.16,4545.0
2018-08-22 11:30:00,94.18,94.21,94.16,94.21,10875.0,94.18,94.21,94.16,94.21,10875.0
2018-08-22 11:35:00,94.18,94.26,94.18,94.26,7050.0,94.18,94.26,94.18,94.26,7050.0
2018-08-22 11:40:00,94.27,94.39,94.27,94.31,7000.0,94.27,94.39,94.27,94.31,7000.0
2018-08-22 11:45:00,94.32,94.38,94.3,94.35,6355.0,94.32,94.38,94.3,94.35,6355.0
2018-08-22 11:50:00,94.35,94.37,94.34,94.36,2745.0,94.35,94.37,94.34,94.36,2745.0
2018-08-22 11:55:00,94.37,94.44,94.36,94.43,8116.0,94.37,94.44,94.36,94.43,8116.0
2018-08-22 12:00:00,94.45,94.5,94.45,94.47,8438.0,94.45,94.5,94.45,94.47,8438.0
2018-08-22 12:05:00,94.48,94.48,94.41,94.44,2277.0,94.48,94.48,94.41,94.44,2277.0
2018-08-22 12:10:00,94.42,94.42,94.37,94.37,9682.0,94.42,94.42,94.37,94.37,9682.0
2018-08-22 12:15:00,94.4,94.53,94.39,94.52,6982.0,94.4,94.53,94.39,94.52,6982.0
2018-08-22 12:20:00,94.54,94.55,94.5,94.55,9225.0,94.54,94.55,94.5,94.55,9225.0
2018-08-22 12:25:00,94.54,94.54,94.5,94.5,4593.0,94.54,94.54,94.5,94.5,4593.0
2018-08-22 12:30:00,94.5,94.53,94.49,94.52,5316.0,94.5,94.53,94.49,94.52,5316.0
2018-08-22 12:35:00,94.54,94.58,94.47,94.47,9516.0,94.54,94.58,94.47,94.47,9516.0
2018-08-22 12:40:00,94.5,94.52,94.46,94.5,4426.0,94.5,94.52,94.46,94.5,4426.0
2018-08-22 12:45:00,94.52,94.55,94.5,94.55,5326.0,94.52,94.55,94.5,94.55,5326.0
2018-08-22 12:50:00,94.55,94.56,94.52,94.54,3473.0,94.55,94.56,94.52,94.54,3473.0
2018-08-22 12:55:00,94.53,94.53,94.43,94.43,5321.0,94.53,94.53,94.43,94.43,5321.0
2018-08-22 13:00:00,94.43,94.44,94.41,94.42,3697.0,94.43,94.44,94.41,94.42,3697.0
2018-08-22 13:05:00,94.42,94.44,94.39,94.41,6246.0,94.42,94.44,94.39,94.41,6246.0
2018-08-22 13:10:00,94.41,94.45,94.41,94.42,4290.0,94.41,94.45,94.41,94.42,4290.0
2018-08-22 13:15:00,94.43,94.55,94.41,94.45,22553.0,94.43,94.55,94.41,94.45,22553.0
2018-08-22 13:20:00,94.45,94.64,94.44,94.58,15774.0,94.45,94.64,94.44,94.58,15774.0
2018-08-22 13:25:00,94.58,94.61,94.53,94.55,12144.0,94.58,94.61,94.53,94.55,12144.0
2018-08-22 13:30:00,94.54,94.57,94.49,94.55,9042.0,94.54,94.57,94.49,94.55,9042.0
2018-08-22 13:35:00,94.56,94.56,94.5,94.51,4100.0,94.56,94.56,94.5,94.51,4100.0
2018-08-22 13:40:00,94.53,94.53,94.48,94.48,5294.0,94.53,94.53,94.48,94.48,5294.0
2018-08-22 13:45:00,94.48,94.48,94.39,94.44,8083.0,94.48,94.48,94.39,94.44,8083.0
2018-08-22 13:50:00,94.39,94.42,94.37,94.39,4781.0,94.39,94.42,94.37,94.39,4781.0
2018-08-22 13:55:00,94.4,94.41,94.39,94.41,5028.0,94.4,94.41,94.39,94.41,5028.0
2018-08-22 14:00:00,94.42,94.53,94.42,94.51,7194.0,94.42,94.53,94.42,94.51,7194.0
2018-08-22 14:05:00,94.51,94.55,94.51,94.54,8000.0,94.51,94.55,94.51,94.54,8000.0
2018-08-22 14:10:00,94.56,94.57,94.53,94.56,12464.0,94.56,94.57,94.53,94.56,12464.0
2018-08-22 14:15:00,94.56,94.6,94.54,94.54,5382.0,94.56,94.6,94.54,94.54,5382.0
2018-08-22 14:20:00,94.54,94.55,94.46,94.46,2000.0,94.54,94.55,94.46,94.46,2000.0
2018-08-22 14:25:00,94.42,94.43,94.38,94.38,4046.0,94.42,94.43,94.38,94.38,4046.0
2018-08-22 14:30:00,94.39,94.42,94.37,94.41,7700.0,94.39,94.42,94.37,94.41,7700.0
2018-08-22 14:35:00,94.41,94.45,94.41,94.42,4065.0,94.41,94.45,94.41,94.42,4065.0
2018-08-22 14:40:00,94.42,94.45,94.42,94.44,3756.0,94.42,94.45,94.42,94.44,3756.0
2018-08-22 14:45:00,94.42,94.44,94.37,94.44,9279.0,94.42,94.44,94.37,94.44,9279.0
2018-08-22 14:50:00,94.43,94.5,94.41,94.5,5762.0,94.43,94.5,94.41,94.5,5762.0
2018-08-22 14:55:00,94.5,94.51,94.48,94.51,3600.0,94.5,94.51,94.48,94.51,3600.0
2018-08-22 15:00:00,94.51,94.52,94.5,94.52,5200.0,94.51,94.52,94.5,94.52,5200.0
2018-08-22 15:05:00,94.52,94.53,94.45,94.52,9650.0,94.52,94.53,94.45,94.52,9650.0
2018-08-22 15:10:00,94.53,94.57,94.52,94.57,8634.0,94.53,94.57,94.52,94.57,8634.0
2018-08-22 15:15:00,94.57,94.63,94.53,94.63,11026.0,94.57,94.63,94.53,94.63,11026.0
2018-08-22 15:20:00,94.62,94.74,94.62,94.74,11836.0,94.62,94.74,94.62,94.74,11836.0
2018-08-22 15:25:00,94.73,94.75,94.67,94.73,20483.0,94.73,94.75,94.67,94.73,20483.0
2018-08-22 15:30:00,94.74,94.78,94.72,94.75,21121.0,94.74,94.78,94.72,94.75,21121.0
2018-08-22 15:35:00,94.76,94.79,94.74,94.78,15016.0,94.76,94.79,94.74,94.78,15016.0
2018-08-22 15:40:00,94.77,94.8,94.74,94.75,20452.0,94.77,94.8,94.74,94.75,20452.0
2018-08-22 15:45:00,94.74,94.77,94.68,94.68,32919.0,94.74,94.77,94.68,94.68,32919.0
2018-08-22 15:50:00,94.68,94.69,94.49,94.58,66389.0,94.68,94.69,94.49,94.58,66389.0
2018-08-22 15:55:00,94.58,94.72,94.57,94.7,101764.0,94.58,94.72,94.57,94.7,101764.0
2018-08-23 09:30:00,98.57,98.98,96.57,98.66,146883.0,98.57,98.98,96.57,98.66,146883.0
2018-08-23 09:35:00,98.54,99.5,97.86,99.01,68144.0,98.54,99.5,97.86,99.01,68144.0
2018-08-23 09:40:00,99.11,100.0,98.99,99.88,91752.0,99.11,100.0,98.99,99.88,91752.0
2018-08-23 09:45:00,99.89,100.46,99.68,100.37,118652.0,99.89,100.46,99.68,100.37,118652.0
2018-08-23 09:50:00,100.31,100.67,99.96,100.67,114436.0,100.31,100.67,99.96,100.67,114436.0
2018-08-23 09:55:00,100.65,101.32,100.53,100.89,114121.0,100.65,101.32,100.53,100.89,114121.0
2018-08-23 10:00:00,100.91,101.07,100.44,101.04,126714.0,100.91,101.07,100.44,101.04,126714.0
2018-08-23 10:05:00,101.05,101.58,101.02,101.44,159912.0,101.05,101.58,101.02,101.44,159912.0
2018-08-23 10:10:00,101.49,101.67,101.26,101.53,82209.0,101.49,101.67,101.26,101.53,82209.0
2018-08-23 10:15:00,101.54,101.59,101.11,101.36,47724.0,101.54,101.59,101.11,101.36,47724.0
2018-08-23 10:20:00,101.38,101.63,101.35,101.58,52774.0,101.38,101.63,101.35,101.58,52774.0
2018-08-23 10:25:00,101.6,101.63,101.34,101.63,47495.0,101.6,101.63,101.34,101.63,47495.0
2018-08-23 10:30:00,101.64,101.76,101.6,101.63,68458.0,101.64,101.76,101.6,101.63,68458.0
2018-08-23 10:35:00,101.63,101.69,101.19,101.67,77500.0,101.63,101.69,101.19,101.67,77500.0
2018-08-23 10:40:00,101.68,101.69,101.19,101.21,115351.0,101.68,101.69,101.19,101.21,115351.0
2018-08-23 10:45:00,101.2,101.39,100.98,101.19,37225.0,101.2,101.39,100.98,101.19,37225.0
2018-08-23 10:50:00,101.19,101.25,100.91,101.09,47140.0,101.19,101.25,100.91,101.09,47140.0
2018-08-23 10:55:00,101.07,101.32,101.03,101.28,55102.0,101.07,101.32,101.03,101.28,55102.0
2018-08-23 11:00:00,101.26,101.26,100.78,100.96,90200.0,101.26,101.26,100.78,100.96,90200.0
2018-08-23 11:05:00,100.96,100.96,100.51,100.76,63256.0,100.96,100.96,100.51,100.76,63256.0
2018-08-23 11:10:00,100.76,100.78,100.62,100.75,30348.0,100.76,100.78,100.62,100.75,30348.0
2018-08-23 11:15:00,100.72,100.89,100.7,100.77,81247.0,100.72,100.89,100.7,100.77,81247.0
2018-08-23 11:20:00,100.77,100.88,100.58,100.88,60115.0,100.77,100.88,100.58,100.88,60115.0
2018-08-23 11:25:00,100.89,100.98,100.71,100.8,25453.0,100.89,100.98,100.71,100.8,25453.0
2018-08-23 11:30:00,100.79,100.98,100.7,100.88,56712.0,100.79,100.98,100.7,100.88,56712.0
2018-08-23 11:35:00,100.88,100.9,100.68,100.75,40476.0,100.88,100.9,100.68,100.75,40476.0
2018-08-23 11:40:00,100.74,100.9,100.7,100.77,32732.0,100.74,100.9,100.7,100.77,32732.0
2018-08-23 11:45:00,100.78,100.8,100.7,100.7,35728.0,100.78,100.8,100.7,100.7,35728.0
2018-08-23 11:50:00,100.7,100.95,100.7,100.79,27429.0,100.7,100.95,100.7,100.79,27429.0
2018-08-23 11:55:00,100.79,100.84,100.7,100.7,17076.0,100.79,100.84,100.7,100.7,17076.0
2018-08-23 12:00:00,100.72,100.84,100.48,100.68,46689.0,100.72,100.84,100.48,100.68,46689.0
2018-08-23 12:05:00,100.68,100.76,100.63,100.7,52268.0,100.68,100.76,100.63,100.7,52268.0
2018-08-23 12:10:00,100.7,100.96,100.7,100.94,23425.0,100.7,100.96,100.7,100.94,23425.0
2018-08-23 12:15:00,100.95,101.12,100.93,101.07,41856.0,100.95,101.12,100.93,101.07,41856.0
2018-08-23 12:20:00,101.07,101.08,100.82,100.98,20726.0,101.07,101.08,100.82,100.98,20726.0
2018-08-23 12:25:00,100.98,101.27,100.92,101.23,19492.0,100.98,101.27,100.92,101.23,19492.0
2018-08-23 12:30:00,101.26,101.43,101.26,101.39,11925.0,101.26,101.43,101.26,101.39,11925.0
2018-08-23 12:35:00,101.4,101.5,101.39,101.45,20153.0,101.4,101.5,101.39,101.45,20153.0
2018-08-23 12:40:00,101.42,101.42,101.18,101.18,12538.0,101.42,101.42,101.18,101.18,12538.0
2018-08-23 12:45:00,101.19,101.43,101.18,101.43,11993.0,101.19,101.43,101.18,101.43,11993.0
2018-08-23 12:50:00,101.43,101.46,101.1,101.1,13017.0,101.43,101.46,101.1,101.1,13017.0
2018-08-23 12:55:00,101.12,101.2,100.99,101.07,16350.0,101.12,101.2,100.99,101.07,16350.0
2018-08-23 13:00:00,101.12,101.29,101.07,101.25,10162.0,101.12,101.29,101.07,101.25,10162.0
2018-08-23 13:05:00,101.28,101.4,101.26,101.39,16571.0,101.28,101.4,101.26,101.39,16571.0
2018-08-23 13:10:00,101.41,101.43,101.06,101.11,17127.0,101.41,101.43,101.06,101.11,17127.0
2018-08-23 13:15:00,101.06,101.07,100.7,100.87,27158.0,101.06,101.07,100.7,100.87,27158.0
2018-08-23 13:20:00,100.87,101.05,100.87,100.97,13362.0,100.87,101.05,100.87,100.97,13362.0
2018-08-23 13:25:00,100.97,101.07,100.77,100.81,28566.0,100.97,101.07,100.77,100.81,28566.0
2018-08-23 13:30:00,100.79,100.91,100.76,100.85,8724.0,100.79,100.91,100.76,100.85,8724.0
2018-08-23 13:35:00,100.88,100.94,100.85,100.94,10819.0,100.88,100.94,100.85,100.94,10819.0
2018-08-23 13:40:00,100.94,100.94,100.7,100.72,23276.0,100.94,100.94,100.7,100.72,23276.0
2018-08-23 13:45:00,100.7,100.84,100.7,100.79,11217.0,100.7,100.84,100.7,100.79,11217.0
2018-08-23 13:50:00,100.83,100.83,100.67,100.73,31781.0,100.83,100.83,100.67,100.73,31781.0
2018-08-23 13:55:00,100.76,100.76,100.7,100.7,16642.0,100.76,100.76,100.7,100.7,16642.0
2018-08-23 14:00:00,100.7,100.8,100.7,100.73,18421.0,100.7,100.8,100.7,100.73,18421.0
2018-08-23 14:05:00,100.72,100.8,100.56,100.64,38204.0,100.72,100.8,100.56,100.64,38204.0
2018-08-23 14:10:00,100.6,100.72,100.59,100.71,24270.0,100.6,100.72,100.59,100.71,24270.0
2018-08-23 14:15:00,100.71,100.76,100.68,100.69,29352.0,100.71,100.76,100.68,100.69,29352.0
2018-08-23 14:20:00,100.68,100.72,100.6,100.62,30948.0,100.68,100.72,100.6,100.62,30948.0
2018-08-23 14:25:00,100.62,100.74,100.62,100.65,31239.0,100.62,100.74,100.62,100.65,31239.0
2018-08-23 14:30:00,100.67,100.8,100.66,100.73,18586.0,100.67,100.8,100.66,100.73,18586.0
2018-08-23 14:35:00,100.73,100.79,100.66,100.71,16768.0,100.73,100.79,100.66,100.71,16768.0
2018-08-23 14:40:00,100.72,100.85,100.71,100.8,26965.0,100.72,100.85,100.71,100.8,26965.0
2018-08-23 14:45:00,100.79,100.9,100.73,100.73,21353.0,100.79,100.9,100.73,100.73,21353.0
2018-08-23 14:50:00,100.73,100.79,100.71,100.74,16473.0,100.73,100.79,100.71,100.74,16473.0
2018-08-23 14:55:00,100.73,100.87,100.73,100.8,23596.0,100.73,100.87,100.73,100.8,23596.0
2018-08-23 15:00:00,100.81,100.92,100.8,100.89,20788.0,100.81,100.92,100.8,100.89,20788.0
2018-08-23 15:05:00,100.88,100.88,100.75,100.82,17674.0,100.88,100.88,100.75,100.82,17674.0
2018-08-23 15:10:00,100.81,100.87,100.76,100.79,17011.0,100.81,100.87,100.76,100.79,17011.0
2018-08-23 15:15:00,100.78,100.8,100.77,100.79,11254.0,100.78,100.8,100.77,100.79,11254.0
2018-08-23 15:20:00,100.79,100.8,100.71,100.73,26177.0,100.79,100.8,100.71,100.73,26177.0
2018-08-23 15:25:00,100.74,100.78,100.72,100.77,24067.0,100.74,100.78,100.72,100.77,24067.0
2018-08-23 15:30:00,100.77,100.82,100.7,100.7,41533.0,100.77,100.82,100.7,100.7,41533.0
2018-08-23 15:35:00,100.71,100.76,100.68,100.71,36877.0,100.71,100.76,100.68,100.71,36877.0
2018-08-23 15:40:00,100.71,100.78,100.7,100.76,42689.0,100.71,100.78,100.7,100.76,42689.0
2018-08-23 15:45:00,100.76,100.8,100.71,100.72,60642.0,100.76,100.8,100.71,100.72,60642.0
2018-08-23 15:50:00,100.71,100.77,100.61,100.65,90194.0,100.71,100.77,100.61,100.65,90194.0
2018-08-23 15:55:00,100.65,100.74,100.64,100.73,123038.0,100.65,100.74,100.64,100.73,123038.0
2018-08-24 09:30:00,101.1,101.38,101.0,101.07,61436.0,101.1,101.38,101.0,101.07,61436.0
2018-08-24 09:35:00,101.06,101.23,100.76,101.05,36123.0,101.06,101.23,100.76,101.05,36123.0
2018-08-24 09:40:00,101.05,101.36,101.04,101.06,14600.0,101.05,101.36,101.04,101.06,14600.0
2018-08-24 09:45:00,101.06,101.13,100.81,100.89,15579.0,101.06,101.13,100.81,100.89,15579.0
2018-08-24 09:50:00,100.84,100.92,100.69,100.91,19948.0,100.84,100.92,100.69,100.91,19948.0
2018-08-24 09:55:00,100.89,101.02,100.87,100.94,13660.0,100.89,101.02,100.87,100.94,13660.0
2018-08-24 10:00:00,100.93,101.33,100.93,101.33,17307.0,100.93,101.33,100.93,101.33,17307.0
2018-08-24 10:05:00,101.34,101.48,101.08,101.09,19641.0,101.34,101.48,101.08,101.09,19641.0
2018-08-24 10:10:00,101.07,101.18,101.02,101.11,22775.0,101.07,101.18,101.02,101.11,22775.0
2018-08-24 10:15:00,101.11,101.16,101.0,101.16,12176.0,101.11,101.16,101.0,101.16,12176.0
2018-08-24 10:20:00,101.18,101.31,101.18,101.23,12289.0,101.18,101.31,101.18,101.23,12289.0
2018-08-24 10:25:00,101.23,101.37,101.2,101.33,13109.0,101.23,101.37,101.2,101.33,13109.0
2018-08-24 10:30:00,101.33,101.39,101.31,101.38,13728.0,101.33,101.39,101.31,101.38,13728.0
2018-08-24 10:35:00,101.38,101.64,101.35,101.55,23047.0,101.38,101.64,101.35,101.55,23047.0
2018-08-24 10:40:00,101.53,101.57,101.43,101.46,16278.0,101.53,101.57,101.43,101.46,16278.0
2018-08-24 10:45:00,101.47,101.7,101.47,101.63,13586.0,101.47,101.7,101.47,101.63,13586.0
2018-08-24 10:50:00,101.65,101.69,101.51,101.51,16043.0,101.65,101.69,101.51,101.51,16043.0
2018-08-24 10:55:00,101.55,101.66,101.54,101.64,11256.0,101.55,101.66,101.54,101.64,11256.0
2018-08-24 11:00:00,101.62,101.84,101.59,101.81,19766.0,101.62,101.84,101.59,101.81,19766.0
2018-08-24 11:05:00,101.83,101.84,101.76,101.8,14693.0,101.83,101.84,101.76,101.8,14693.0
2018-08-24 11:10:00,101.8,101.85,101.75,101.85,10458.0,101.8,101.85,101.75,101.85,10458.0
2018-08-24 11:15:00,101.83,101.84,101.73,101.8,7524.0,101.83,101.84,101.73,101.8,7524.0
2018-08-24 11:20:00,101.8,101.8,101.61,101.61,5564.0,101.8,101.8,101.61,101.61,5564.0
2018-08-24 11:25:00,101.59,101.68,101.57,101.68,7402.0,101.59,101.68,101.57,101.68,7402.0
2018-08-24 11:30:00,101.69,101.78,101.69,101.75,13872.0,101.69,101.78,101.69,101.75,13872.0
2018-08-24 11:35:00,101.76,101.92,101.76,101.89,16666.0,101.76,101.92,101.76,101.89,16666.0
2018-08-24 11:40:00,101.91,101.95,101.89,101.94,6711.0,101.91,101.95,101.89,101.94,6711.0
2018-08-24 11:45:00,101.93,101.99,101.93,101.96,8023.0,101.93,101.99,101.93,101.96,8023.0
2018-08-24 11:50:00,101.96,101.99,101.92,101.95,8358.0,101.96,101.99,101.92,101.95,8358.0
2018-08-24 11:55:00,101.95,102.08,101.93,102.07,14878.0,101.95,102.08,101.93,102.07,14878.0
2018-08-24 12:00:00,102.06,102.09,102.03,102.03,10822.0,102.06,102.09,102.03,102.03,10822.0
2018-08-24 12:05:00,102.03,102.12,101.98,102.11,13674.0,102.03,102.12,101.98,102.11,13674.0
2018-08-24 12:10:00,102.11,102.12,101.97,101.98,7148.0,102.11,102.12,101.97,101.98,7148.0
2018-08-24 12:15:00,101.99,102.0,101.93,101.99,9784.0,101.99,102.0,101.93,101.99,9784.0
2018-08-24 12:20:00,101.99,101.99,101.87,101.91,13750.0,101.99,101.99,101.87,101.91,13750.0
2018-08-24 12:25:00,101.91,101.97,101.88,101.91,9600.0,101.91,101.97,101.88,101.91,9600.0
2018-08-24 12:30:00,101.89,101.93,101.84,101.86,6107.0,101.89,101.93,101.84,101.86,6107.0
2018-08-24 12:35:00,101.86,101.88,101.79,101.82,8013.0,101.86,101.88,101.79,101.82,8013.0
2018-08-24 12:40:00,101.82,101.94,101.8,101.94,8866.0,101.82,101.94,101.8,101.94,8866.0
2018-08-24 12:45:00,101.95,101.99,101.94,101.96,5850.0,101.95,101.99,101.94,101.96,5850.0
2018-08-24 12:50:00,101.97,102.0,101.92,101.94,10096.0,101.97,102.0,101.92,101.94,10096.0
2018-08-24 12:55:00,101.93,101.94,101.87,101.89,3836.0,101.93,101.94,101.87,101.89,3836.0
2018-08-24 13:00:00,101.89,101.94,101.87,101.93,6029.0,101.89,101.94,101.87,101.93,6029.0
2018-08-24 13:05:00,101.94,101.98,101.92,101.96,4720.0,101.94,101.98,101.92,101.96,4720.0
2018-08-24 13:10:00,101.98,101.98,101.87,101.91,6970.0,101.98,101.98,101.87,101.91,6970.0
2018-08-24 13:15:00,101.93,101.94,101.88,101.92,8220.0,101.93,101.94,101.88,101.92,8220.0
2018-08-24 13:20:00,101.92,102.06,101.92,102.04,46587.0,101.92,102.06,101.92,102.04,46587.0
2018-08-24 13:25:00,102.05,102.06,102.01,102.01,6695.0,102.05,102.06,102.01,102.01,6695.0
2018-08-24 13:30:00,102.02,102.02,101.88,101.93,7995.0,102.02,102.02,101.88,101.93,7995.0
2018-08-24 13:35:00,101.91,101.98,101.9,101.97,4409.0,101.91,101.98,101.9,101.97,4409.0
2018-08-24 13:40:00,101.96,101.99,101.88,101.98,10808.0,101.96,101.99,101.88,101.98,10808.0
2018-08-24 13:45:00,101.97,102.03,101.97,102.02,9663.0,101.97,102.03,101.97,102.02,9663.0
2018-08-24 13:50:00,102.02,102.04,101.99,102.03,9170.0,102.02,102.04,101.99,102.03,9170.0
2018-08-24 13:55:00,102.03,102.15,102.02,102.12,8746.0,102.03,102.15,102.02,102.12,8746.0
2018-08-24 14:00:00,102.13,102.25,102.12,102.25,15131.0,102.13,102.25,102.12,102.25,15131.0
2018-08-24 14:05:00,102.24,102.31,102.2,102.31,19137.0,102.24,102.31,102.2,102.31,19137.0
2018-08-24 14:10:00,102.3,102.41,102.3,102.41,17920.0,102.3,102.41,102.3,102.41,17920.0
2018-08-24 14:15:00,102.41,102.41,102.35,102.36,18167.0,102.41,102.41,102.35,102.36,18167.0
2018-08-24 14:20:00,102.35,102.37,102.27,102.28,7212.0,102.35,102.37,102.27,102.28,7212.0
2018-08-24 14:25:00,102.27,102.33,102.24,102.31,17898.0,102.27,102.33,102.24,102.31,17898.0
2018-08-24 14:30:00,102.3,102.31,102.25,102.27,11259.0,102.3,102.31,102.25,102.27,11259.0
2018-08-24 14:35:00,102.28,102.3,102.27,102.29,5353.0,102.28,102.3,102.27,102.29,5353.0
2018-08-24 14:40:00,102.28,102.36,102.28,102.34,16768.0,102.28,102.36,102.28,102.34,16768.0
2018-08-24 14:45:00,102.34,102.37,102.29,102.29,9552.0,102.34,102.37,102.29,102.29,9552.0
2018-08-24 14:50:00,102.29,102.29,102.19,102.19,9605.0,102.29,102.29,102.19,102.19,9605.0
2018-08-24 14:55:00,102.22,102.27,102.09,102.14,29555.0,102.22,102.27,102.09,102.14,29555.0
2018-08-24 15:00:00,102.14,102.18,102.11,102.11,13885.0,102.14,102.18,102.11,102.11,13885.0
2018-08-24 15:05:00,102.14,102.16,102.07,102.07,9000.0,102.14,102.16,102.07,102.07,9000.0
2018-08-24 15:10:00,102.07,102.09,102.05,102.08,11076.0,102.07,102.09,102.05,102.08,11076.0
2018-08-24 15:15:00,102.08,102.1,102.04,102.05,18288.0,102.08,102.1,102.04,102.05,18288.0
2018-08-24 15:20:00,102.06,102.08,101.96,102.08,19139.0,102.06,102.08,101.96,102.08,19139.0
2018-08-24 15:25:00,102.08,102.13,102.07,102.13,17311.0,102.08,102.13,102.07,102.13,17311.0
2018-08-24 15:30:00,102.14,102.14,101.99,102.01,35775.0,102.14,102.14,101.99,102.01,35775.0
2018-08-24 15:35:00,102.01,102.13,102.0,102.13,15988.0,102.01,102.13,102.0,102.13,15988.0
2018-08-24 15:40:00,102.13,102.26,102.12,102.22,29122.0,102.13,102.26,102.12,102.22,29122.0
2018-08-24 15:45:00,102.22,102.3,102.21,102.23,32043.0,102.22,102.3,102.21,102.23,32043.0
2018-08-24 15:50:00,102.23,102.25,102.11,102.2,51289.0,102.23,102.25,102.11,102.2,51289.0
2018-08-24 15:55:00,102.2,102.24,102.13,102.13,109943.0,102.2,102.24,102.13,102.13,109943.0
2018-08-27 09:30:00,102.5,102.89,102.25,102.58,25224.0,102.5,102.89,102.25,102.58,25224.0
2018-08-27 09:35:00,102.68,102.75,102.02,102.12,14003.0,102.68,102.75,102.02,102.12,14003.0
2018-08-27 09:40:00,102.13,102.59,102.13,102.59,5707.0,102.13,102.59,102.13,102.59,5707.0
2018-08-27 09:45:00,102.52,102.53,102.29,102.36,5809.0,102.52,102.53,102.29,102.36,5809.0
2018-08-27 09:50:00,102.43,102.43,102.11,102.24,47807.0,102.43,102.43,102.11,102.24,47807.0
2018-08-27 09:55:00,102.29,102.4,102.21,102.31,16500.0,102.29,102.4,102.21,102.31,16500.0
2018-08-27 10:00:00,102.3,102.4,102.27,102.32,8769.0,102.3,102.4,102.27,102.32,8769.0
2018-08-27 10:05:00,102.32,102.39,102.29,102.39,9059.0,102.32,102.39,102.29,102.39,9059.0
2018-08-27 10:10:00,102.38,102.53,102.38,102.46,11537.0,102.38,102.53,102.38,102.46,11537.0
2018-08-27 10:15:00,102.43,102.61,102.42,102.61,8844.0,102.43,102.61,102.42,102.61,8844.0
2018-08-27 10:20:00,102.64,102.66,102.54,102.59,10779.0,102.64,102.66,102.54,102.59,10779.0
2018-08-27 10:25:00,102.56,102.63,102.54,102.6,4132.0,102.56,102.63,102.54,102.6,4132.0
2018-08-27 10:30:00,102.57,102.57,102.41,102.42,6604.0,102.57,102.57,102.41,102.42,6604.0
2018-08-27 10:35:00,102.45,102.46,102.36,102.36,8241.0,102.45,102.46,102.36,102.36,8241.0
2018-08-27 10:40:00,102.38,102.39,102.3,102.34,6830.0,102.38,102.39,102.3,102.34,6830.0
2018-08-27 10:45:00,102.35,102.41,102.35,102.37,4889.0,102.35,102.41,102.35,102.37,4889.0
2018-08-27 10:50:00,102.4,102.43,102.31,102.43,15800.0,102.4,102.43,102.31,102.43,15800.0
2018-08-27 10:55:00,102.44,102.47,102.37,102.44,5480.0,102.44,102.47,102.37,102.44,5480.0
2018-08-27 11:00:00,102.45,102.48,102.42,102.46,5274.0,102.45,102.48,102.42,102.46,5274.0
2018-08-27 11:05:00,102.44,102.45,102.4,102.44,12916.0,102.44,102.45,102.4,102.44,12916.0
2018-08-27 11:10:00,102.44,102.64,102.44,102.6,13513.0,102.44,102.64,102.44,102.6,13513.0
2018-08-27 11:15:00,102.63,102.65,102.56,102.57,5671.0,102.63,102.65,102.56,102.57,5671.0
2018-08-27 11:20:00,102.56,102.56,102.45,102.55,6900.0,102.56,102.56,102.45,102.55,6900.0
2018-08-27 11:25:00,102.55,102.63,102.53,102.61,6077.0,102.55,102.63,102.53,102.61,6077.0
2018-08-27 11:30:00,102.6,102.61,102.56,102.58,6203.0,102.6,102.61,102.56,102.58,6203.0
2018-08-27 11:35:00,102.6,102.6,102.5,102.5,7096.0,102.6,102.6,102.5,102.5,7096.0
2018-08-27 11:40:00,102.5,102.56,102.47,102.56,5415.0,102.5,102.56,102.47,102.56,5415.0
2018-08-27 11:45:00,102.54,102.64,102.53,102.62,6800.0,102.54,102.64,102.53,102.62,6800.0
2018-08-27 11:50:00,102.62,102.68,102.62,102.62,6300.0,102.62,102.68,102.62,102.62,6300.0
2018-08-27 11:55:00,102.65,102.66,102.58,102.64,4000.0,102.65,102.66,102.58,102.64,4000.0
2018-08-27 12:00:00,102.63,102.66,102.61,102.61,2500.0,102.63,102.66,102.61,102.61,2500.0
2018-08-27 12:05:00,102.61,102.62,102.5,102.52,5447.0,102.61,102.62,102.5,102.52,5447.0
2018-08-27 12:10:00,102.53,102.59,102.53,102.59,6920.0,102.53,102.59,102.53,102.59,6920.0
2018-08-27 12:15:00,102.6,102.64,102.54,102.57,4630.0,102.6,102.64,102.54,102.57,4630.0
2018-08-27 12:20:00,102.57,102.59,102.56,102.59,4417.0,102.57,102.59,102.56,102.59,4417.0
2018-08-27 12:25:00,102.6,102.64,102.55,102.55,3571.0,102.6,102.64,102.55,102.55,3571.0
2018-08-27 12:30:00,102.56,102.65,102.54,102.62,6095.0,102.56,102.65,102.54,102.62,6095.0
2018-08-27 12:35:00,102.62,102.73,102.62,102.72,6003.0,102.62,102.73,102.62,102.72,6003.0
2018-08-27 12:40:00,102.72,102.79,102.71,102.78,9762.0,102.72,102.79,102.71,102.78,9762.0
2018-08-27 12:45:00,102.79,102.86,102.78,102.83,5656.0,102.79,102.86,102.78,102.83,5656.0
2018-08-27 12:50:00,102.82,102.91,102.82,102.86,5360.0,102.82,102.91,102.82,102.86,5360.0
2018-08-27 12:55:00,102.88,102.89,102.85,102.86,5900.0,102.88,102.89,102.85,102.86,5900.0
2018-08-27 13:00:00,102.85,102.85,102.62,102.62,14961.0,102.85,102.85,102.62,102.62,14961.0
2018-08-27 13:05:00,102.62,102.67,102.54,102.61,7411.0,102.62,102.67,102.54,102.61,7411.0
2018-08-27 13:10:00,102.6,102.63,102.57,102.58,4411.0,102.6,102.63,102.57,102.58,4411.0
2018-08-27 13:15:00,102.59,102.65,102.57,102.61,3700.0,102.59,102.65,102.57,102.61,3700.0
2018-08-27 13:20:00,102.62,102.62,102.59,102.6,3300.0,102.62,102.62,102.59,102.6,3300.0
2018-08-27 13:25:00,102.58,102.58,102.52,102.53,16099.0,102.58,102.58,102.52,102.53,16099.0
2018-08-27 13:30:00,102.53,102.53,102.48,102.49,5800.0,102.53,102.53,102.48,102.49,5800.0
2018-08-27 13:35:00,102.48,102.48,102.38,102.43,5767.0,102.48,102.48,102.38,102.43,5767.0
2018-08-27 13:40:00,102.44,102.47,102.44,102.45,3495.0,102.44,102.47,102.44,102.45,3495.0
2018-08-27 13:45:00,102.44,102.47,102.44,102.45,4100.0,102.44,102.47,102.44,102.45,4100.0
2018-08-27 13:50:00,102.45,102.49,102.42,102.48,4251.0,102.45,102.49,102.42,102.48,4251.0
2018-08-27 13:55:00,102.48,102.53,102.46,102.46,4402.0,102.48,102.53,102.46,102.46,4402.0
2018-08-27 14:00:00,102.47,102.49,102.46,102.46,4335.0,102.47,102.49,102.46,102.46,4335.0
2018-08-27 14:05:00,102.46,102.48,102.33,102.36,6904.0,102.46,102.48,102.33,102.36,6904.0
2018-08-27 14:10:00,102.36,102.38,102.35,102.38,4579.0,102.36,102.38,102.35,102.38,4579.0
2018-08-27 14:15:00,102.37,102.37,102.26,102.27,8970.0,102.37,102.37,102.26,102.27,8970.0
2018-08-27 14:20:00,102.27,102.37,102.27,102.35,5500.0,102.27,102.37,102.27,102.35,5500.0
2018-08-27 14:25:00,102.33,102.34,102.3,102.34,5402.0,102.33,102.34,102.3,102.34,5402.0
2018-08-27 14:30:00,102.33,102.36,102.31,102.33,7286.0,102.33,102.36,102.31,102.33,7286.0
2018-08-27 14:35:00,102.31,102.48,102.31,102.37,16131.0,102.31,102.48,102.31,102.37,16131.0
2018-08-27 14:40:00,102.36,102.42,102.36,102.39,4494.0,102.36,102.42,102.36,102.39,4494.0
2018-08-27 14:45:00,102.37,102.39,102.32,102.38,8800.0,102.37,102.39,102.32,102.38,8800.0
2018-08-27 14:50:00,102.38,102.42,102.37,102.37,8193.0,102.38,102.42,102.37,102.37,8193.0
2018-08-27 14:55:00,102.37,102.38,102.36,102.37,4345.0,102.37,102.38,102.36,102.37,4345.0
2018-08-27 15:00:00,102.37,102.38,102.32,102.32,8422.0,102.37,102.38,102.32,102.32,8422.0
2018-08-27 15:05:00,102.32,102.35,102.28,102.28,8653.0,102.32,102.35,102.28,102.28,8653.0
2018-08-27 15:10:00,102.26,102.26,102.18,102.18,7227.0,102.26,102.26,102.18,102.18,7227.0
2018-08-27 15:15:00,102.18,102.2,102.15,102.17,9679.0,102.18,102.2,102.15,102.17,9679.0
2018-08-27 15:20:00,102.16,102.16,102.08,102.08,9419.0,102.16,102.16,102.08,102.08,9419.0
2018-08-27 15:25:00,102.1,102.18,102.09,102.16,25552.0,102.1,102.18,102.09,102.16,25552.0
2018-08-27 15:30:00,102.16,102.35,102.15,102.28,34598.0,102.16,102.35,102.15,102.28,34598.0
2018-08-27 15:35:00,102.3,102.31,102.25,102.26,10908.0,102.3,102.31,102.25,102.26,10908.0
2018-08-27 15:40:00,102.25,102.28,102.19,102.24,19212.0,102.25,102.28,102.19,102.24,19212.0
2018-08-27 15:45:00,102.23,102.28,102.22,102.27,22748.0,102.23,102.28,102.22,102.27,22748.0
2018-08-27 15:50:00,102.25,102.27,102.09,102.13,41033.0,102.25,102.27,102.09,102.13,41033.0
2018-08-27 15:55:00,102.13,102.2,102.07,102.13,86655.0,102.13,102.2,102.07,102.13,86655.0
2018-08-28 09:30:00,102.03,102.66,102.02,102.23,25288.0,102.03,102.66,102.02,102.23,25288.0
2018-08-28 09:35:00,102.17,102.3,101.87,102.03,13820.0,102.17,102.3,101.87,102.03,13820.0
2018-08-28 09:40:00,102.04,102.07,101.73,101.82,10800.0,102.04,102.07,101.73,101.82,10800.0
2018-08-28 09:45:00,101.86,102.01,101.74,101.9,6616.0,101.86,102.01,101.74,101.9,6616.0
2018-08-28 09:50:00,101.97,101.97,101.84,101.88,2900.0,101.97,101.97,101.84,101.88,2900.0
2018-08-28 09:55:00,101.89,102.04,101.88,101.94,6900.0,101.89,102.04,101.88,101.94,6900.0
2018-08-28 10:00:00,102.04,102.06,101.88,101.9,10744.0,102.04,102.06,101.88,101.9,10744.0
2018-08-28 10:05:00,101.88,101.98,101.88,101.88,4984.0,101.88,101.98,101.88,101.88,4984.0
2018-08-28 10:10:00,101.9,102.01,101.89,101.98,10565.0,101.9,102.01,101.89,101.98,10565.0
2018-08-28 10:15:00,102.0,102.06,101.91,101.92,21648.0,102.0,102.06,101.91,101.92,21648.0
2018-08-28 10:20:00,101.93,101.94,101.76,101.87,8762.0,101.93,101.94,101.76,101.87,8762.0
2018-08-28 10:25:00,101.82,101.91,101.8,101.87,3516.0,101.82,101.91,101.8,101.87,3516.0
2018-08-28 10:30:00,101.83,101.83,101.77,101.81,6268.0,101.83,101.83,101.77,101.81,6268.0
2018-08-28 10:35:00,101.81,101.81,101.7,101.7,7359.0,101.81,101.81,101.7,101.7,7359.0
2018-08-28 10:40:00,101.72,101.74,101.58,101.58,10769.0,101.72,101.74,101.58,101.58,10769.0
2018-08-28 10:45:00,101.57,101.62,101.47,101.47,7115.0,101.57,101.62,101.47,101.47,7115.0
2018-08-28 10:50:00,101.48,101.49,101.36,101.44,8150.0,101.48,101.49,101.36,101.44,8150.0
2018-08-28 10:55:00,101.44,101.67,101.44,101.67,6650.0,101.44,101.67,101.44,101.67,6650.0
2018-08-28 11:00:00,101.66,101.66,101.58,101.63,2900.0,101.66,101.66,101.58,101.63,2900.0
2018-08-28 11:05:00,101.63,101.63,101.55,101.58,3400.0,101.63,101.63,101.55,101.58,3400.0
2018-08-28 11:10:00,101.56,101.7,101.54,101.63,5425.0,101.56,101.7,101.54,101.63,5425.0
2018-08-28 11:15:00,101.67,101.71,101.65,101.7,4150.0,101.67,101.71,101.65,101.7,4150.0
2018-08-28 11:20:00,101.73,101.88,101.73,101.84,6111.0,101.73,101.88,101.73,101.84,6111.0
2018-08-28 11:25:00,101.84,101.85,101.76,101.79,2862.0,101.84,101.85,101.76,101.79,2862.0
2018-08-28 11:30:00,101.81,101.81,101.62,101.62,3500.0,101.81,101.81,101.62,101.62,3500.0
2018-08-28 11:35:00,101.64,101.64,101.58,101.64,1100.0,101.64,101.64,101.58,101.64,1100.0
2018-08-28 11:40:00,101.65,101.65,101.48,101.52,6726.0,101.65,101.65,101.48,101.52,6726.0
2018-08-28 11:45:00,101.53,101.57,101.49,101.5,5398.0,101.53,101.57,101.49,101.5,5398.0
2018-08-28 11:50:00,101.49,101.58,101.43,101.52,5200.0,101.49,101.58,101.43,101.52,5200.0
2018-08-28 11:55:00,101.52,101.56,101.48,101.49,3803.0,101.52,101.56,101.48,101.49,3803.0
2018-08-28 12:00:00,101.48,101.55,101.45,101.5,4500.0,101.48,101.55,101.45,101.5,4500.0
2018-08-28 12:05:00,101.51,101.59,101.51,101.57,4444.0,101.51,101.59,101.51,101.57,4444.0
2018-08-28 12:10:00,101.6,101.7,101.59,101.69,5110.0,101.6,101.7,101.59,101.69,5110.0
2018-08-28 12:15:00,101.68,101.74,101.68,101.74,3320.0,101.68,101.74,101.68,101.74,3320.0
2018-08-28 12:20:00,101.75,101.77,101.71,101.77,3300.0,101.75,101.77,101.71,101.77,3300.0
2018-08-28 12:25:00,101.74,101.74,101.65,101.66,2700.0,101.74,101.74,101.65,101.66,2700.0
2018-08-28 12:30:00,101.69,101.77,101.69,101.73,1850.0,101.69,101.77,101.69,101.73,1850.0
2018-08-28 12:35:00,101.73,101.76,101.68,101.7,3322.0,101.73,101.76,101.68,101.7,3322.0
2018-08-28 12:40:00,101.68,101.71,101.68,101.69,2500.0,101.68,101.71,101.68,101.69,2500.0
2018-08-28 12:45:00,101.7,101.71,101.68,101.71,2140.0,101.7,101.71,101.68,101.71,2140.0
2018-08-28 12:50:00,101.71,101.73,101.63,101.65,5111.0,101.71,101.73,101.63,101.65,5111.0
2018-08-28 12:55:00,101.68,101.68,101.66,101.68,3759.0,101.68,101.68,101.66,101.68,3759.0
2018-08-28 13:00:00,101.67,101.68,101.65,101.66,3043.0,101.67,101.68,101.65,101.66,3043.0
2018-08-28 13:05:00,101.67,101.7,101.67,101.68,2750.0,101.67,101.7,101.67,101.68,2750.0
2018-08-28 13:10:00,101.69,101.72,101.67,101.72,3900.0,101.69,101.72,101.67,101.72,3900.0
2018-08-28 13:15:00,101.73,101.74,101.71,101.71,2435.0,101.73,101.74,101.71,101.71,2435.0
2018-08-28 13:20:00,101.73,101.74,101.68,101.68,4687.0,101.73,101.74,101.68,101.68,4687.0
2018-08-28 13:25:00,101.66,101.68,101.64,101.66,5123.0,101.66,101.68,101.64,101.66,5123.0
2018-08-28 13:30:00,101.64,101.65,101.62,101.65,3200.0,101.64,101.65,101.62,101.65,3200.0
2018-08-28 13:35:00,101.64,101.72,101.64,101.72,2199.0,101.64,101.72,101.64,101.72,2199.0
2018-08-28 13:40:00,101.7,101.76,101.7,101.76,1000.0,101.7,101.76,101.7,101.76,1000.0
2018-08-28 13:45:00,101.76,101.76,101.72,101.75,1400.0,101.76,101.76,101.72,101.75,1400.0
2018-08-28 13:50:00,101.75,101.77,101.75,101.76,2472.0,101.75,101.77,101.75,101.76,2472.0
2018-08-28 13:55:00,101.73,101.74,101.71,101.72,2703.0,101.73,101.74,101.71,101.72,2703.0
2018-08-28 14:00:00,101.75,101.75,101.72,101.75,2213.0,101.75,101.75,101.72,101.75,2213.0
2018-08-28 14:05:00,101.76,101.76,101.73,101.74,5100.0,101.76,101.76,101.73,101.74,5100.0
2018-08-28 14:10:00,101.75,101.83,101.75,101.82,3400.0,101.75,101.83,101.75,101.82,3400.0
2018-08-28 14:15:00,101.83,101.95,101.83,101.89,4983.0,101.83,101.95,101.83,101.89,4983.0
2018-08-28 14:20:00,101.9,101.9,101.81,101.84,3471.0,101.9,101.9,101.81,101.84,3471.0
2018-08-28 14:25:00,101.84,101.86,101.81,101.81,2194.0,101.84,101.86,101.81,101.81,2194.0
2018-08-28 14:30:00,101.8,101.83,101.71,101.72,12812.0,101.8,101.83,101.71,101.72,12812.0
2018-08-28 14:35:00,101.73,101.76,101.62,101.66,16853.0,101.73,101.76,101.62,101.66,16853.0
2018-08-28 14:40:00,101.66,101.74,101.65,101.74,3435.0,101.66,101.74,101.65,101.74,3435.0
2018-08-28 14:45:00,101.74,101.74,101.62,101.62,5097.0,101.74,101.74,101.62,101.62,5097.0
2018-08-28 14:50:00,101.65,101.68,101.64,101.66,2150.0,101.65,101.68,101.64,101.66,2150.0
2018-08-28 14:55:00,101.67,101.7,101.65,101.68,4934.0,101.67,101.7,101.65,101.68,4934.0
2018-08-28 15:00:00,101.69,101.72,101.67,101.72,11429.0,101.69,101.72,101.67,101.72,11429.0
2018-08-28 15:05:00,101.71,101.78,101.67,101.78,5025.0,101.71,101.78,101.67,101.78,5025.0
2018-08-28 15:10:00,101.78,101.78,101.74,101.76,3800.0,101.78,101.78,101.74,101.76,3800.0
2018-08-28 15:15:00,101.77,101.79,101.77,101.78,7100.0,101.77,101.79,101.77,101.78,7100.0
2018-08-28 15:20:00,101.79,101.79,101.71,101.72,5518.0,101.79,101.79,101.71,101.72,5518.0
2018-08-28 15:25:00,101.72,101.78,101.71,101.72,5568.0,101.72,101.78,101.71,101.72,5568.0
2018-08-28 15:30:00,101.72,101.79,101.71,101.79,8074.0,101.72,101.79,101.71,101.79,8074.0
2018-08-28 15:35:00,101.78,101.83,101.75,101.82,8321.0,101.78,101.83,101.75,101.82,8321.0
2018-08-28 15:40:00,101.82,101.83,101.71,101.71,15712.0,101.82,101.83,101.71,101.71,15712.0
2018-08-28 15:45:00,101.71,101.76,101.71,101.75,13655.0,101.71,101.76,101.71,101.75,13655.0
2018-08-28 15:50:00,101.74,101.8,101.62,101.79,24117.0,101.74,101.8,101.62,101.79,24117.0
2018-08-28 15:55:00,101.8,101.88,101.72,101.87,56126.0,101.8,101.88,101.72,101.87,56126.0
2018-08-29 09:30:00,102.03,102.34,101.9,102.08,23085.0,102.03,102.34,101.9,102.08,23085.0
2018-08-29 09:35:00,102.0,102.83,102.0,102.61,12926.0,102.0,102.83,102.0,102.61,12926.0
2018-08-29 09:40:00,102.58,102.75,102.51,102.64,12979.0,102.58,102.75,102.51,102.64,12979.0
2018-08-29 09:45:00,102.66,102.66,102.37,102.37,4130.0,102.66,102.66,102.37,102.37,4130.0
2018-08-29 09:50:00,102.39,102.41,102.15,102.15,3328.0,102.39,102.41,102.15,102.15,3328.0
2018-08-29 09:55:00,102.16,102.19,101.96,102.14,7802.0,102.16,102.19,101.96,102.14,7802.0
2018-08-29 10:00:00,102.1,102.12,101.92,101.92,6858.0,102.1,102.12,101.92,101.92,6858.0
2018-08-29 10:05:00,101.87,102.05,101.86,101.95,11538.0,101.87,102.05,101.86,101.95,11538.0
2018-08-29 10:10:00,101.96,102.03,101.9,102.01,8820.0,101.96,102.03,101.9,102.01,8820.0
2018-08-29 10:15:00,102.01,102.09,102.01,102.07,4165.0,102.01,102.09,102.01,102.07,4165.0
2018-08-29 10:20:00,102.08,102.2,102.06,102.12,5290.0,102.08,102.2,102.06,102.12,5290.0
2018-08-29 10:25:00,102.17,102.18,102.06,102.1,6479.0,102.17,102.18,102.06,102.1,6479.0
2018-08-29 10:30:00,102.1,102.1,102.03,102.03,2969.0,102.1,102.1,102.03,102.03,2969.0
2018-08-29 10:35:00,102.09,102.17,102.06,102.17,2359.0,102.09,102.17,102.06,102.17,2359.0
2018-08-29 10:40:00,102.13,102.29,102.13,102.29,3759.0,102.13,102.29,102.13,102.29,3759.0
2018-08-29 10:45:00,102.31,102.36,102.28,102.33,13289.0,102.31,102.36,102.28,102.33,13289.0
2018-08-29 10:50:00,102.32,102.32,102.2,102.2,4716.0,102.32,102.32,102.2,102.2,4716.0
2018-08-29 10:55:00,102.2,102.2,101.96,101.97,18223.0,102.2,102.2,101.96,101.97,18223.0
2018-08-29 11:00:00,102.01,102.04,101.97,102.0,3081.0,102.01,102.04,101.97,102.0,3081.0
2018-08-29 11:05:00,102.01,102.03,101.97,102.0,6305.0,102.01,102.03,101.97,102.0,6305.0
2018-08-29 11:10:00,102.02,102.03,101.98,101.98,10334.0,102.02,102.03,101.98,101.98,10334.0
2018-08-29 11:15:00,101.97,101.97,101.84,101.86,6791.0,101.97,101.97,101.84,101.86,6791.0
2018-08-29 11:20:00,101.9,102.02,101.9,102.02,1100.0,101.9,102.02,101.9,102.02,1100.0
2018-08-29 11:25:00,102.03,102.09,101.98,102.06,6962.0,102.03,102.09,101.98,102.06,6962.0
2018-08-29 11:30:00,102.03,102.05,101.93,101.93,5393.0,102.03,102.05,101.93,101.93,5393.0
2018-08-29 11:35:00,101.9,101.97,101.9,101.9,3667.0,101.9,101.97,101.9,101.9,3667.0
2018-08-29 11:40:00,101.91,101.92,101.87,101.87,6347.0,101.91,101.92,101.87,101.87,6347.0
2018-08-29 11:45:00,101.87,101.92,101.86,101.91,9395.0,101.87,101.92,101.86,101.91,9395.0
2018-08-29 11:50:00,101.91,101.92,101.85,101.89,11117.0,101.91,101.92,101.85,101.89,11117.0
2018-08-29 11:55:00,101.89,101.9,101.86,101.88,31970.0,101.89,101.9,101.86,101.88,31970.0
2018-08-29 12:00:00,101.88,101.89,101.8,101.86,4295.0,101.88,101.89,101.8,101.86,4295.0
2018-08-29 12:05:00,101.86,101.86,101.78,101.83,5981.0,101.86,101.86,101.78,101.83,5981.0
2018-08-29 12:10:00,101.84,101.86,101.8,101.85,6157.0,101.84,101.86,101.8,101.85,6157.0
2018-08-29 12:15:00,101.83,101.86,101.82,101.86,8588.0,101.83,101.86,101.82,101.86,8588.0
2018-08-29 12:20:00,101.86,101.87,101.68,101.68,15269.0,101.86,101.87,101.68,101.68,15269.0
2018-08-29 12:25:00,101.69,101.72,101.66,101.67,6717.0,101.69,101.72,101.66,101.67,6717.0
2018-08-29 12:30:00,101.67,101.74,101.58,101.73,13018.0,101.67,101.74,101.58,101.73,13018.0
2018-08-29 12:35:00,101.73,101.84,101.71,101.82,5533.0,101.73,101.84,101.71,101.82,5533.0
2018-08-29 12:40:00,101.81,101.84,101.73,101.77,5541.0,101.81,101.84,101.73,101.77,5541.0
2018-08-29 12:45:00,101.81,101.82,101.73,101.81,5637.0,101.81,101.82,101.73,101.81,5637.0
2018-08-29 12:50:00,101.8,101.92,101.8,101.92,2840.0,101.8,101.92,101.8,101.92,2840.0
2018-08-29 12:55:00,101.9,101.9,101.86,101.86,1100.0,101.9,101.9,101.86,101.86,1100.0
2018-08-29 13:00:00,101.88,101.9,101.83,101.83,3679.0,101.88,101.9,101.83,101.83,3679.0
2018-08-29 13:05:00,101.83,101.9,101.82,101.89,2400.0,101.83,101.9,101.82,101.89,2400.0
2018-08-29 13:10:00,101.87,101.92,101.85,101.9,4179.0,101.87,101.92,101.85,101.9,4179.0
2018-08-29 13:15:00,101.9,101.91,101.89,101.89,2622.0,101.9,101.91,101.89,101.89,2622.0
2018-08-29 13:20:00,101.89,101.92,101.87,101.89,3915.0,101.89,101.92,101.87,101.89,3915.0
2018-08-29 13:25:00,101.93,101.97,101.93,101.97,700.0,101.93,101.97,101.93,101.97,700.0
2018-08-29 13:30:00,101.95,101.99,101.93,101.95,3616.0,101.95,101.99,101.93,101.95,3616.0
2018-08-29 13:35:00,101.96,101.97,101.94,101.95,3561.0,101.96,101.97,101.94,101.95,3561.0
2018-08-29 13:40:00,101.94,101.94,101.9,101.9,3203.0,101.94,101.94,101.9,101.9,3203.0
2018-08-29 13:45:00,101.9,101.9,101.87,101.88,2575.0,101.9,101.9,101.87,101.88,2575.0
2018-08-29 13:50:00,101.87,101.89,101.85,101.86,1803.0,101.87,101.89,101.85,101.86,1803.0
2018-08-29 13:55:00,101.85,101.86,101.83,101.83,1840.0,101.85,101.86,101.83,101.83,1840.0
2018-08-29 14:00:00,101.83,101.88,101.83,101.88,2448.0,101.83,101.88,101.83,101.88,2448.0
2018-08-29 14:05:00,101.88,101.9,101.88,101.9,1200.0,101.88,101.9,101.88,101.9,1200.0
2018-08-29 14:10:00,101.92,101.93,101.9,101.93,2200.0,101.92,101.93,101.9,101.93,2200.0
2018-08-29 14:15:00,101.93,101.94,101.9,101.92,3760.0,101.93,101.94,101.9,101.92,3760.0
2018-08-29 14:20:00,101.93,101.98,101.91,101.91,6522.0,101.93,101.98,101.91,101.91,6522.0
2018-08-29 14:25:00,101.92,101.98,101.92,101.94,4624.0,101.92,101.98,101.92,101.94,4624.0
2018-08-29 14:30:00,101.94,101.97,101.94,101.96,4023.0,101.94,101.97,101.94,101.96,4023.0
2018-08-29 14:35:00,101.96,102.04,101.96,102.04,5070.0,101.96,102.04,101.96,102.04,5070.0
2018-08-29 14:40:00,102.05,102.06,101.95,101.95,3147.0,102.05,102.06,101.95,101.95,3147.0
2018-08-29 14:45:00,101.97,101.97,101.86,101.86,14324.0,101.97,101.97,101.86,101.86,14324.0
2018-08-29 14:50:00,101.87,102.0,101.87,102.0,7636.0,101.87,102.0,101.87,102.0,7636.0
2018-08-29 14:55:00,102.0,102.0,101.94,101.95,6844.0,102.0,102.0,101.94,101.95,6844.0
2018-08-29 15:00:00,101.95,102.01,101.95,101.99,4192.0,101.95,102.01,101.95,101.99,4192.0
2018-08-29 15:05:00,101.99,102.04,101.99,102.03,5243.0,101.99,102.04,101.99,102.03,5243.0
2018-08-29 15:10:00,102.03,102.14,102.03,102.14,4301.0,102.03,102.14,102.03,102.14,4301.0
2018-08-29 15:15:00,102.13,102.14,102.09,102.1,3104.0,102.13,102.14,102.09,102.1,3104.0
2018-08-29 15:20:00,102.1,102.14,102.09,102.11,5544.0,102.1,102.14,102.09,102.11,5544.0
2018-08-29 15:25:00,102.12,102.2,102.12,102.2,4652.0,102.12,102.2,102.12,102.2,4652.0
2018-08-29 15:30:00,102.21,102.23,102.15,102.17,7333.0,102.21,102.23,102.15,102.17,7333.0
2018-08-29 15:35:00,102.16,102.17,102.14,102.17,10109.0,102.16,102.17,102.14,102.17,10109.0
2018-08-29 15:40:00,102.17,102.21,102.16,102.17,6701.0,102.17,102.21,102.16,102.17,6701.0
2018-08-29 15:45:00,102.16,102.19,102.11,102.11,12177.0,102.16,102.19,102.11,102.11,12177.0
2018-08-29 15:50:00,102.12,102.23,102.12,102.16,23955.0,102.12,102.23,102.12,102.16,23955.0
2018-08-29 15:55:00,102.15,102.2,102.12,102.16,28602.0,102.15,102.2,102.12,102.16,28602.0
2018-08-30 09:30:00,101.88,102.12,101.67,102.12,23160.0,101.88,102.12,101.67,102.12,23160.0
2018-08-30 09:35:00,102.07,102.07,101.65,101.82,2900.0,102.07,102.07,101.65,101.82,2900.0
2018-08-30 09:40:00,101.75,101.9,101.75,101.9,3649.0,101.75,101.9,101.75,101.9,3649.0
2018-08-30 09:45:00,102.06,102.07,101.84,101.84,4195.0,102.06,102.07,101.84,101.84,4195.0
2018-08-30 09:50:00,101.87,101.91,101.77,101.9,4401.0,101.87,101.91,101.77,101.9,4401.0
2018-08-30 09:55:00,101.9,101.97,101.83,101.91,2100.0,101.9,101.97,101.83,101.91,2100.0
2018-08-30 10:00:00,101.92,102.0,101.89,101.97,3000.0,101.92,102.0,101.89,101.97,3000.0
2018-08-30 10:05:00,101.93,102.05,101.93,101.94,2400.0,101.93,102.05,101.93,101.94,2400.0
2018-08-30 10:10:00,101.93,102.03,101.9,102.03,1400.0,101.93,102.03,101.9,102.03,1400.0
2018-08-30 10:15:00,101.98,102.16,101.95,102.16,4475.0,101.98,102.16,101.95,102.16,4475.0
2018-08-30 10:20:00,102.17,102.18,102.05,102.1,5425.0,102.17,102.18,102.05,102.1,5425.0
2018-08-30 10:25:00,102.06,102.13,102.0,102.0,5100.0,102.06,102.13,102.0,102.0,5100.0
2018-08-30 10:30:00,101.98,102.1,101.9,102.1,3600.0,101.98,102.1,101.9,102.1,3600.0
2018-08-30 10:35:00,102.06,102.15,102.04,102.13,5159.0,102.06,102.15,102.04,102.13,5159.0
2018-08-30 10:40:00,102.16,102.16,102.0,102.0,1530.0,102.16,102.16,102.0,102.0,1530.0
2018-08-30 10:45:00,101.98,102.18,101.94,102.12,10935.0,101.98,102.18,101.94,102.12,10935.0
2018-08-30 10:50:00,102.15,102.16,102.04,102.06,2172.0,102.15,102.16,102.04,102.06,2172.0
2018-08-30 10:55:00,102.09,102.12,101.99,102.03,6389.0,102.09,102.12,101.99,102.03,6389.0
2018-08-30 11:00:00,102.06,102.12,102.03,102.1,4272.0,102.06,102.12,102.03,102.1,4272.0
2018-08-30 11:05:00,102.07,102.08,101.94,101.96,6110.0,102.07,102.08,101.94,101.96,6110.0
2018-08-30 11:10:00,101.97,102.0,101.93,101.94,3900.0,101.97,102.0,101.93,101.94,3900.0
2018-08-30 11:15:00,101.97,102.04,101.94,101.95,4000.0,101.97,102.04,101.94,101.95,4000.0
2018-08-30 11:20:00,101.93,101.99,101.84,101.86,9798.0,101.93,101.99,101.84,101.86,9798.0
2018-08-30 11:25:00,101.88,101.95,101.84,101.88,10434.0,101.88,101.95,101.84,101.88,10434.0
2018-08-30 11:30:00,101.9,101.98,101.86,101.87,2538.0,101.9,101.98,101.86,101.87,2538.0
2018-08-30 11:35:00,101.87,101.93,101.81,101.82,3094.0,101.87,101.93,101.81,101.82,3094.0
2018-08-30 11:40:00,101.82,101.91,101.82,101.89,2698.0,101.82,101.91,101.82,101.89,2698.0
2018-08-30 11:45:00,101.89,101.98,101.87,101.92,6220.0,101.89,101.98,101.87,101.92,6220.0
2018-08-30 11:50:00,101.88,101.95,101.88,101.95,3400.0,101.88,101.95,101.88,101.95,3400.0
2018-08-30 11:55:00,101.96,102.01,101.93,101.96,5732.0,101.96,102.01,101.93,101.96,5732.0
2018-08-30 12:00:00,101.97,102.0,101.93,101.97,6040.0,101.97,102.0,101.93,101.97,6040.0
2018-08-30 12:05:00,101.95,101.95,101.92,101.93,12558.0,101.95,101.95,101.92,101.93,12558.0
2018-08-30 12:10:00,101.93,102.01,101.93,102.0,3237.0,101.93,102.01,101.93,102.0,3237.0
2018-08-30 12:15:00,102.0,102.08,101.98,102.08,4950.0,102.0,102.08,101.98,102.08,4950.0
2018-08-30 12:20:00,102.08,102.08,102.03,102.03,1693.0,102.08,102.08,102.03,102.03,1693.0
2018-08-30 12:25:00,102.03,102.06,102.02,102.05,4010.0,102.03,102.06,102.02,102.05,4010.0
2018-08-30 12:30:00,102.02,102.08,102.01,102.06,3000.0,102.02,102.08,102.01,102.06,3000.0
2018-08-30 12:35:00,102.09,102.09,102.0,102.02,2400.0,102.09,102.09,102.0,102.02,2400.0
2018-08-30 12:40:00,101.99,102.03,101.96,102.03,4159.0,101.99,102.03,101.96,102.03,4159.0
2018-08-30 12:45:00,102.06,102.06,101.99,102.05,4602.0,102.06,102.06,101.99,102.05,4602.0
2018-08-30 12:50:00,102.1,102.14,102.09,102.11,3800.0,102.1,102.14,102.09,102.11,3800.0
2018-08-30 12:55:00,102.12,102.2,102.09,102.16,2686.0,102.12,102.2,102.09,102.16,2686.0
2018-08-30 13:00:00,102.17,102.19,102.08,102.14,4942.0,102.17,102.19,102.08,102.14,4942.0
2018-08-30 13:05:00,102.17,102.19,102.15,102.18,1600.0,102.17,102.19,102.15,102.18,1600.0
2018-08-30 13:10:00,102.18,102.27,102.17,102.25,2540.0,102.18,102.27,102.17,102.25,2540.0
2018-08-30 13:15:00,102.24,102.29,102.22,102.24,4320.0,102.24,102.29,102.22,102.24,4320.0
2018-08-30 13:20:00,102.26,102.28,102.19,102.21,2693.0,102.26,102.28,102.19,102.21,2693.0
2018-08-30 13:25:00,102.2,102.27,102.18,102.25,6432.0,102.2,102.27,102.18,102.25,6432.0
2018-08-30 13:30:00,102.24,102.24,102.21,102.23,1800.0,102.24,102.24,102.21,102.23,1800.0
2018-08-30 13:35:00,102.21,102.21,102.17,102.17,5624.0,102.21,102.21,102.17,102.17,5624.0
2018-08-30 13:40:00,102.2,102.2,102.14,102.15,900.0,102.2,102.2,102.14,102.15,900.0
2018-08-30 13:45:00,102.13,102.16,102.12,102.13,4225.0,102.13,102.16,102.12,102.13,4225.0
2018-08-30 13:50:00,102.12,102.16,102.09,102.14,3500.0,102.12,102.16,102.09,102.14,3500.0
2018-08-30 13:55:00,102.13,102.19,102.12,102.19,2100.0,102.13,102.19,102.12,102.19,2100.0
2018-08-30 14:00:00,102.18,102.19,102.15,102.18,1900.0,102.18,102.19,102.15,102.18,1900.0
2018-08-30 14:05:00,102.17,102.17,102.0,102.04,3287.0,102.17,102.17,102.0,102.04,3287.0
2018-08-30 14:10:00,102.07,102.07,101.98,101.99,4800.0,102.07,102.07,101.98,101.99,4800.0
2018-08-30 14:15:00,101.99,101.99,101.75,101.84,21812.0,101.99,101.99,101.75,101.84,21812.0
2018-08-30 14:20:00,101.85,102.01,101.83,101.9,10314.0,101.85,102.01,101.83,101.9,10314.0
2018-08-30 14:25:00,101.92,101.98,101.86,101.98,2200.0,101.92,101.98,101.86,101.98,2200.0
2018-08-30 14:30:00,101.94,102.05,101.93,102.05,2763.0,101.94,102.05,101.93,102.05,2763.0
2018-08-30 14:35:00,102.04,102.06,101.97,102.0,2306.0,102.04,102.06,101.97,102.0,2306.0
2018-08-30 14:40:00,102.0,102.05,101.98,101.99,2475.0,102.0,102.05,101.98,101.99,2475.0
2018-08-30 14:45:00,102.02,102.11,102.02,102.05,4042.0,102.02,102.11,102.02,102.05,4042.0
2018-08-30 14:50:00,102.03,102.08,102.02,102.07,1912.0,102.03,102.08,102.02,102.07,1912.0
2018-08-30 14:55:00,102.04,102.04,101.93,101.98,6682.0,102.04,102.04,101.93,101.98,6682.0
2018-08-30 15:00:00,101.95,101.95,101.85,101.92,8480.0,101.95,101.95,101.85,101.92,8480.0
2018-08-30 15:05:00,101.91,101.95,101.9,101.93,4915.0,101.91,101.95,101.9,101.93,4915.0
2018-08-30 15:10:00,101.92,101.99,101.89,101.91,4752.0,101.92,101.99,101.89,101.91,4752.0
2018-08-30 15:15:00,101.88,101.94,101.81,101.91,5200.0,101.88,101.94,101.81,101.91,5200.0
2018-08-30 15:20:00,101.89,101.94,101.85,101.9,5764.0,101.89,101.94,101.85,101.9,5764.0
2018-08-30 15:25:00,101.9,101.91,101.85,101.9,6555.0,101.9,101.91,101.85,101.9,6555.0
2018-08-30 15:30:00,101.91,102.06,101.91,102.06,6407.0,101.91,102.06,101.91,102.06,6407.0
2018-08-30 15:35:00,102.06,102.08,101.9,101.94,8128.0,102.06,102.08,101.9,101.94,8128.0
2018-08-30 15:40:00,101.95,101.95,101.9,101.94,11216.0,101.95,101.95,101.9,101.94,11216.0
2018-08-30 15:45:00,101.94,101.99,101.94,101.95,13747.0,101.94,101.99,101.94,101.95,13747.0
2018-08-30 15:50:00,101.93,102.02,101.84,102.0,38842.0,101.93,102.02,101.84,102.0,38842.0
2018-08-30 15:55:00,102.01,102.09,101.99,102.04,69206.0,102.01,102.09,101.99,102.04,69206.0
2018-08-31 09:30:00,101.94,102.31,101.94,102.1,10729.0,101.94,102.31,101.94,102.1,10729.0
2018-08-31 09:35:00,102.07,102.66,102.05,102.49,9415.0,102.07,102.66,102.05,102.49,9415.0
2018-08-31 09:40:00,102.56,102.58,102.41,102.43,2900.0,102.56,102.58,102.41,102.43,2900.0
2018-08-31 09:45:00,102.34,102.34,102.01,102.22,6021.0,102.34,102.34,102.01,102.22,6021.0
2018-08-31 09:50:00,102.33,102.33,102.1,102.22,3600.0,102.33,102.33,102.1,102.22,3600.0
2018-08-31 09:55:00,102.2,102.25,102.19,102.19,7725.0,102.2,102.25,102.19,102.19,7725.0
2018-08-31 10:00:00,102.13,102.22,102.11,102.19,3662.0,102.13,102.22,102.11,102.19,3662.0
2018-08-31 10:05:00,102.16,102.19,102.07,102.07,3433.0,102.16,102.19,102.07,102.07,3433.0
2018-08-31 10:10:00,102.03,102.12,102.03,102.04,2582.0,102.03,102.12,102.03,102.04,2582.0
2018-08-31 10:15:00,102.03,102.06,101.98,102.06,5005.0,102.03,102.06,101.98,102.06,5005.0
2018-08-31 10:20:00,102.05,102.1,102.04,102.1,6929.0,102.05,102.1,102.04,102.1,6929.0
2018-08-31 10:25:00,102.06,102.11,102.05,102.07,4181.0,102.06,102.11,102.05,102.07,4181.0
2018-08-31 10:30:00,102.08,102.13,102.06,102.1,5528.0,102.08,102.13,102.06,102.1,5528.0
2018-08-31 10:35:00,102.1,102.12,102.07,102.08,4735.0,102.1,102.12,102.07,102.08,4735.0
2018-08-31 10:40:00,102.09,102.13,102.06,102.1,3100.0,102.09,102.13,102.06,102.1,3100.0
2018-08-31 10:45:00,102.13,102.17,102.04,102.07,4000.0,102.13,102.17,102.04,102.07,4000.0
2018-08-31 10:50:00,102.04,102.18,102.04,102.12,2700.0,102.04,102.18,102.04,102.12,2700.0
2018-08-31 10:55:00,102.15,102.15,102.09,102.09,2922.0,102.15,102.15,102.09,102.09,2922.0
2018-08-31 11:00:00,102.09,102.17,102.09,102.09,3363.0,102.09,102.17,102.09,102.09,3363.0
2018-08-31 11:05:00,102.1,102.13,101.98,101.98,3600.0,102.1,102.13,101.98,101.98,3600.0
2018-08-31 11:10:00,101.97,102.12,101.97,102.1,4300.0,101.97,102.12,101.97,102.1,4300.0
2018-08-31 11:15:00,102.07,102.21,102.07,102.21,11861.0,102.07,102.21,102.07,102.21,11861.0
2018-08-31 11:20:00,102.24,102.25,102.19,102.22,12431.0,102.24,102.25,102.19,102.22,12431.0
2018-08-31 11:25:00,102.22,102.22,102.09,102.09,6404.0,102.22,102.22,102.09,102.09,6404.0
2018-08-31 11:30:00,102.09,102.15,102.09,102.1,2661.0,102.09,102.15,102.09,102.1,2661.0
2018-08-31 11:35:00,102.09,102.18,102.04,102.18,4557.0,102.09,102.18,102.04,102.18,4557.0
2018-08-31 11:40:00,102.16,102.16,101.99,102.03,4410.0,102.16,102.16,101.99,102.03,4410.0
2018-08-31 11:45:00,102.05,102.09,101.99,102.01,3890.0,102.05,102.09,101.99,102.01,3890.0
2018-08-31 11:50:00,102.03,102.13,102.03,102.06,3697.0,102.03,102.13,102.03,102.06,3697.0
2018-08-31 11:55:00,102.08,102.11,102.0,102.01,1900.0,102.08,102.11,102.0,102.01,1900.0
2018-08-31 12:00:00,101.99,102.01,101.92,101.96,1812.0,101.99,102.01,101.92,101.96,1812.0
2018-08-31 12:05:00,101.94,101.94,101.88,101.91,2100.0,101.94,101.94,101.88,101.91,2100.0
2018-08-31 12:10:00,101.89,101.94,101.88,101.94,1100.0,101.89,101.94,101.88,101.94,1100.0
2018-08-31 12:15:00,101.94,102.01,101.93,101.98,7000.0,101.94,102.01,101.93,101.98,7000.0
2018-08-31 12:20:00,102.03,102.05,102.01,102.02,6700.0,102.03,102.05,102.01,102.02,6700.0
2018-08-31 12:25:00,102.03,102.08,102.01,102.08,5102.0,102.03,102.08,102.01,102.08,5102.0
2018-08-31 12:30:00,102.09,102.1,102.03,102.05,3763.0,102.09,102.1,102.03,102.05,3763.0
2018-08-31 12:35:00,102.05,102.11,102.05,102.11,1700.0,102.05,102.11,102.05,102.11,1700.0
2018-08-31 12:40:00,102.08,102.13,102.05,102.09,2802.0,102.08,102.13,102.05,102.09,2802.0
2018-08-31 12:45:00,102.11,102.15,102.09,102.12,2705.0,102.11,102.15,102.09,102.12,2705.0
2018-08-31 12:50:00,102.11,102.12,102.07,102.12,3500.0,102.11,102.12,102.07,102.12,3500.0
2018-08-31 12:55:00,102.07,102.11,102.07,102.09,1200.0,102.07,102.11,102.07,102.09,1200.0
2018-08-31 13:00:00,102.09,102.09,102.06,102.09,2462.0,102.09,102.09,102.06,102.09,2462.0
2018-08-31 13:05:00,102.09,102.15,102.05,102.14,2217.0,102.09,102.15,102.05,102.14,2217.0
2018-08-31 13:10:00,102.14,102.16,102.14,102.14,1925.0,102.14,102.16,102.14,102.14,1925.0
2018-08-31 13:15:00,102.16,102.16,102.06,102.06,2445.0,102.16,102.16,102.06,102.06,2445.0
2018-08-31 13:20:00,102.04,102.09,102.02,102.06,1704.0,102.04,102.09,102.02,102.06,1704.0
2018-08-31 13:25:00,102.06,102.1,102.05,102.06,1740.0,102.06,102.1,102.05,102.06,1740.0
2018-08-31 13:30:00,102.05,102.12,102.02,102.1,4388.0,102.05,102.12,102.02,102.1,4388.0
2018-08-31 13:35:00,102.11,102.14,102.1,102.11,1500.0,102.11,102.14,102.1,102.11,1500.0
2018-08-31 13:40:00,102.09,102.12,102.09,102.11,1500.0,102.09,102.12,102.09,102.11,1500.0
2018-08-31 13:45:00,102.1,102.23,102.1,102.23,1900.0,102.1,102.23,102.1,102.23,1900.0
2018-08-31 13:50:00,102.22,102.22,102.17,102.19,3081.0,102.22,102.22,102.17,102.19,3081.0
2018-08-31 13:55:00,102.19,102.21,102.18,102.21,1890.0,102.19,102.21,102.18,102.21,1890.0
2018-08-31 14:00:00,102.2,102.21,102.13,102.18,6459.0,102.2,102.21,102.13,102.18,6459.0
2018-08-31 14:05:00,102.19,102.33,102.19,102.33,3200.0,102.19,102.33,102.19,102.33,3200.0
2018-08-31 14:10:00,102.31,102.35,102.28,102.34,4305.0,102.31,102.35,102.28,102.34,4305.0
2018-08-31 14:15:00,102.35,102.39,102.33,102.38,4030.0,102.35,102.39,102.33,102.38,4030.0
2018-08-31 14:20:00,102.39,102.4,102.28,102.3,4900.0,102.39,102.4,102.28,102.3,4900.0
2018-08-31 14:25:00,102.31,102.33,102.24,102.25,3200.0,102.31,102.33,102.24,102.25,3200.0
2018-08-31 14:30:00,102.25,102.25,102.17,102.2,4142.0,102.25,102.25,102.17,102.2,4142.0
2018-08-31 14:35:00,102.18,102.2,102.12,102.18,5651.0,102.18,102.2,102.12,102.18,5651.0
2018-08-31 14:40:00,102.18,102.19,102.12,102.13,1865.0,102.18,102.19,102.12,102.13,1865.0
2018-08-31 14:45:00,102.12,102.14,102.09,102.12,5200.0,102.12,102.14,102.09,102.12,5200.0
2018-08-31 14:50:00,102.11,102.17,102.09,102.11,3253.0,102.11,102.17,102.09,102.11,3253.0
2018-08-31 14:55:00,102.1,102.18,102.1,102.12,5311.0,102.1,102.18,102.1,102.12,5311.0
2018-08-31 15:00:00,102.12,102.28,102.11,102.25,6728.0,102.12,102.28,102.11,102.25,6728.0
2018-08-31 15:05:00,102.23,102.26,102.21,102.23,4141.0,102.23,102.26,102.21,102.23,4141.0
2018-08-31 15:10:00,102.22,102.22,102.19,102.2,3301.0,102.22,102.22,102.19,102.2,3301.0
2018-08-31 15:15:00,102.19,102.23,102.18,102.2,5359.0,102.19,102.23,102.18,102.2,5359.0
2018-08-31 15:20:00,102.21,102.21,102.07,102.1,4653.0,102.21,102.21,102.07,102.1,4653.0
2018-08-31 15:25:00,102.1,102.11,102.03,102.06,8811.0,102.1,102.11,102.03,102.06,8811.0
2018-08-31 15:30:00,102.07,102.2,102.07,102.2,8635.0,102.07,102.2,102.07,102.2,8635.0
2018-08-31 15:35:00,102.22,102.22,102.12,102.12,9970.0,102.22,102.22,102.12,102.12,9970.0
2018-08-31 15:40:00,102.1,102.12,102.06,102.08,10893.0,102.1,102.12,102.06,102.08,10893.0
2018-08-31 15:45:00,102.09,102.16,102.08,102.09,18372.0,102.09,102.16,102.08,102.09,18372.0
2018-08-31 15:50:00,102.1,102.21,102.09,102.16,24100.0,102.1,102.21,102.09,102.16,24100.0
2018-08-31 15:55:00,102.16,102.2,102.14,102.14,45258.0,102.16,102.2,102.14,102.14,45258.0
2018-09-04 09:30:00,101.54,102.14,101.54,101.92,44838.0,101.54,102.14,101.54,101.92,44838.0
2018-09-04 09:35:00,101.9,101.9,101.36,101.4,10364.0,101.9,101.9,101.36,101.4,10364.0
2018-09-04 09:40:00,101.38,101.43,101.19,101.25,21996.0,101.38,101.43,101.19,101.25,21996.0
2018-09-04 09:45:00,101.24,101.42,101.2,101.42,8040.0,101.24,101.42,101.2,101.42,8040.0
2018-09-04 09:50:00,101.41,101.45,101.27,101.33,16306.0,101.41,101.45,101.27,101.33,16306.0
2018-09-04 09:55:00,101.4,101.41,101.24,101.34,8569.0,101.4,101.41,101.24,101.34,8569.0
2018-09-04 10:00:00,101.37,101.7,101.37,101.49,4650.0,101.37,101.7,101.37,101.49,4650.0
2018-09-04 10:05:00,101.51,101.66,101.48,101.63,3269.0,101.51,101.66,101.48,101.63,3269.0
2018-09-04 10:10:00,101.66,101.67,101.5,101.55,4191.0,101.66,101.67,101.5,101.55,4191.0
2018-09-04 10:15:00,101.54,101.54,101.44,101.5,4913.0,101.54,101.54,101.44,101.5,4913.0
2018-09-04 10:20:00,101.52,101.61,101.52,101.54,4391.0,101.52,101.61,101.52,101.54,4391.0
2018-09-04 10:25:00,101.58,101.59,101.47,101.48,2594.0,101.58,101.59,101.47,101.48,2594.0
2018-09-04 10:30:00,101.51,101.58,101.48,101.58,4991.0,101.51,101.58,101.48,101.58,4991.0
2018-09-04 10:35:00,101.57,101.62,101.53,101.62,2561.0,101.57,101.62,101.53,101.62,2561.0
2018-09-04 10:40:00,101.61,101.69,101.59,101.59,3031.0,101.61,101.69,101.59,101.59,3031.0
2018-09-04 10:45:00,101.59,101.86,101.57,101.86,3743.0,101.59,101.86,101.57,101.86,3743.0
2018-09-04 10:50:00,101.81,101.89,101.78,101.89,3409.0,101.81,101.89,101.78,101.89,3409.0
2018-09-04 10:55:00,101.87,101.88,101.82,101.87,3215.0,101.87,101.88,101.82,101.87,3215.0
2018-09-04 11:00:00,101.8,101.82,101.75,101.76,3775.0,101.8,101.82,101.75,101.76,3775.0
2018-09-04 11:05:00,101.72,101.74,101.64,101.66,4318.0,101.72,101.74,101.64,101.66,4318.0
2018-09-04 11:10:00,101.64,101.7,101.64,101.69,2714.0,101.64,101.7,101.64,101.69,2714.0
2018-09-04 11:15:00,101.67,101.68,101.63,101.65,8064.0,101.67,101.68,101.63,101.65,8064.0
2018-09-04 11:20:00,101.66,101.71,101.59,101.59,4814.0,101.66,101.71,101.59,101.59,4814.0
2018-09-04 11:25:00,101.58,101.65,101.48,101.51,5992.0,101.58,101.65,101.48,101.51,5992.0
2018-09-04 11:30:00,101.52,101.52,101.45,101.45,3777.0,101.52,101.52,101.45,101.45,3777.0
2018-09-04 11:35:00,101.45,101.52,101.44,101.51,6899.0,101.45,101.52,101.44,101.51,6899.0
2018-09-04 11:40:00,101.5,101.53,101.33,101.34,6285.0,101.5,101.53,101.33,101.34,6285.0
2018-09-04 11:45:00,101.36,101.41,101.36,101.37,4304.0,101.36,101.41,101.36,101.37,4304.0
2018-09-04 11:50:00,101.38,101.4,101.34,101.37,10309.0,101.38,101.4,101.34,101.37,10309.0
2018-09-04 11:55:00,101.35,101.38,101.31,101.33,5627.0,101.35,101.38,101.31,101.33,5627.0
2018-09-04 12:00:00,101.34,101.4,101.34,101.34,4254.0,101.34,101.4,101.34,101.34,4254.0
2018-09-04 12:05:00,101.33,101.42,101.32,101.32,4115.0,101.33,101.42,101.32,101.32,4115.0
2018-09-04 12:10:00,101.3,101.4,101.29,101.37,3633.0,101.3,101.4,101.29,101.37,3633.0
2018-09-04 12:15:00,101.39,101.49,101.39,101.47,2400.0,101.39,101.49,101.39,101.47,2400.0
2018-09-04 12:20:00,101.43,101.45,101.25,101.25,6169.0,101.43,101.45,101.25,101.25,6169.0
2018-09-04 12:25:00,101.27,101.32,101.22,101.32,2803.0,101.27,101.32,101.22,101.32,2803.0
2018-09-04 12:30:00,101.3,101.37,101.3,101.35,2800.0,101.3,101.37,101.3,101.35,2800.0
2018-09-04 12:35:00,101.35,101.39,101.35,101.36,3428.0,101.35,101.39,101.35,101.36,3428.0
2018-09-04 12:40:00,101.36,101.43,101.35,101.38,2172.0,101.36,101.43,101.35,101.38,2172.0
2018-09-04 12:45:00,101.38,101.47,101.37,101.45,4259.0,101.38,101.47,101.37,101.45,4259.0
2018-09-04 12:50:00,101.4,101.48,101.4,101.46,2068.0,101.4,101.48,101.4,101.46,2068.0
2018-09-04 12:55:00,101.47,101.51,101.47,101.49,1449.0,101.47,101.51,101.47,101.49,1449.0
2018-09-04 13:00:00,101.51,101.54,101.5,101.51,2498.0,101.51,101.54,101.5,101.51,2498.0
2018-09-04 13:05:00,101.52,101.55,101.51,101.55,2145.0,101.52,101.55,101.51,101.55,2145.0
2018-09-04 13:10:00,101.55,101.59,101.55,101.56,1951.0,101.55,101.59,101.55,101.56,1951.0
2018-09-04 13:15:00,101.55,101.56,101.47,101.48,3381.0,101.55,101.56,101.47,101.48,3381.0
2018-09-04 13:20:00,101.48,101.55,101.48,101.55,2118.0,101.48,101.55,101.48,101.55,2118.0
2018-09-04 13:25:00,101.54,101.58,101.49,101.51,2847.0,101.54,101.58,101.49,101.51,2847.0
2018-09-04 13:30:00,101.52,101.54,101.48,101.48,5493.0,101.52,101.54,101.48,101.48,5493.0
2018-09-04 13:35:00,101.47,101.47,101.42,101.42,1200.0,101.47,101.47,101.42,101.42,1200.0
2018-09-04 13:40:00,101.4,101.47,101.4,101.4,5436.0,101.4,101.47,101.4,101.4,5436.0
2018-09-04 13:45:00,101.4,101.52,101.4,101.5,3988.0,101.4,101.52,101.4,101.5,3988.0
2018-09-04 13:50:00,101.54,101.59,101.52,101.55,2211.0,101.54,101.59,101.52,101.55,2211.0
2018-09-04 13:55:00,101.55,101.55,101.5,101.5,3304.0,101.55,101.55,101.5,101.5,3304.0
2018-09-04 14:00:00,101.51,101.55,101.51,101.55,2208.0,101.51,101.55,101.51,101.55,2208.0
2018-09-04 14:05:00,101.55,101.65,101.54,101.64,5065.0,101.55,101.65,101.54,101.64,5065.0
2018-09-04 14:10:00,101.63,101.63,101.55,101.6,6162.0,101.63,101.63,101.55,101.6,6162.0
2018-09-04 14:15:00,101.57,101.62,101.56,101.56,4078.0,101.57,101.62,101.56,101.56,4078.0
2018-09-04 14:20:00,101.58,101.71,101.58,101.67,5393.0,101.58,101.71,101.58,101.67,5393.0
2018-09-04 14:25:00,101.68,101.7,101.66,101.68,3368.0,101.68,101.7,101.66,101.68,3368.0
2018-09-04 14:30:00,101.68,101.77,101.67,101.77,6351.0,101.68,101.77,101.67,101.77,6351.0
2018-09-04 14:35:00,101.76,101.78,101.75,101.76,3886.0,101.76,101.78,101.75,101.76,3886.0
2018-09-04 14:40:00,101.75,101.76,101.71,101.73,5015.0,101.75,101.76,101.71,101.73,5015.0
2018-09-04 14:45:00,101.74,101.75,101.69,101.71,4304.0,101.74,101.75,101.69,101.71,4304.0
2018-09-04 14:50:00,101.72,101.78,101.72,101.74,4047.0,101.72,101.78,101.72,101.74,4047.0
2018-09-04 14:55:00,101.73,101.79,101.73,101.77,7751.0,101.73,101.79,101.73,101.77,7751.0
2018-09-04 15:00:00,101.79,101.79,101.74,101.78,6335.0,101.79,101.79,101.74,101.78,6335.0
2018-09-04 15:05:00,101.76,101.86,101.76,101.86,4358.0,101.76,101.86,101.76,101.86,4358.0
2018-09-04 15:10:00,101.87,101.87,101.84,101.86,4013.0,101.87,101.87,101.84,101.86,4013.0
2018-09-04 15:15:00,101.86,101.86,101.85,101.86,2989.0,101.86,101.86,101.85,101.86,2989.0
2018-09-04 15:20:00,101.87,101.93,101.86,101.89,6469.0,101.87,101.93,101.86,101.89,6469.0
2018-09-04 15:25:00,101.89,101.9,101.88,101.89,4908.0,101.89,101.9,101.88,101.89,4908.0
2018-09-04 15:30:00,101.89,101.9,101.84,101.88,9400.0,101.89,101.9,101.84,101.88,9400.0
2018-09-04 15:35:00,101.88,101.89,101.86,101.87,5612.0,101.88,101.89,101.86,101.87,5612.0
2018-09-04 15:40:00,101.87,101.88,101.83,101.88,8089.0,101.87,101.88,101.83,101.88,8089.0
2018-09-04 15:45:00,101.87,101.89,101.85,101.88,12218.0,101.87,101.89,101.85,101.88,12218.0
2018-09-04 15:50:00,101.88,101.88,101.74,101.84,35441.0,101.88,101.88,101.74,101.84,35441.0
2018-09-04 15:55:00,101.84,101.85,101.81,101.83,41426.0,101.84,101.85,101.81,101.83,41426.0
2018-09-05 09:30:00,101.32,101.76,101.32,101.54,30875.0,101.32,101.76,101.32,101.54,30875.0
2018-09-05 09:35:00,101.56,101.59,101.32,101.35,9000.0,101.56,101.59,101.32,101.35,9000.0
2018-09-05 09:40:00,101.32,101.34,101.0,101.0,6451.0,101.32,101.34,101.0,101.0,6451.0
2018-09-05 09:45:00,101.03,101.22,101.02,101.21,5800.0,101.03,101.22,101.02,101.21,5800.0
2018-09-05 09:50:00,101.2,101.22,100.82,100.93,20706.0,101.2,101.22,100.82,100.93,20706.0
2018-09-05 09:55:00,100.92,100.93,100.73,100.73,27566.0,100.92,100.93,100.73,100.73,27566.0
2018-09-05 10:00:00,100.71,100.73,100.5,100.53,51535.0,100.71,100.73,100.5,100.53,51535.0
2018-09-05 10:05:00,100.56,100.57,100.18,100.35,9879.0,100.56,100.57,100.18,100.35,9879.0
2018-09-05 10:10:00,100.32,100.44,100.19,100.19,5159.0,100.32,100.44,100.19,100.19,5159.0
2018-09-05 10:15:00,100.14,100.26,100.12,100.21,4018.0,100.14,100.26,100.12,100.21,4018.0
2018-09-05 10:20:00,100.15,100.22,99.96,100.0,79192.0,100.15,100.22,99.96,100.0,79192.0
2018-09-05 10:25:00,100.0,100.14,100.0,100.13,31689.0,100.0,100.14,100.0,100.13,31689.0
2018-09-05 10:30:00,100.12,100.12,99.86,99.97,27333.0,100.12,100.12,99.86,99.97,27333.0
2018-09-05 10:35:00,99.95,100.04,99.93,100.03,23076.0,99.95,100.04,99.93,100.03,23076.0
2018-09-05 10:40:00,100.02,100.23,99.98,100.22,18385.0,100.02,100.23,99.98,100.22,18385.0
2018-09-05 10:45:00,100.19,100.48,100.13,100.46,6702.0,100.19,100.48,100.13,100.46,6702.0
2018-09-05 10:50:00,100.45,100.56,100.44,100.51,6946.0,100.45,100.56,100.44,100.51,6946.0
2018-09-05 10:55:00,100.5,100.67,100.49,100.64,8868.0,100.5,100.67,100.49,100.64,8868.0
2018-09-05 11:00:00,100.56,100.6,100.19,100.2,9382.0,100.56,100.6,100.19,100.2,9382.0
2018-09-05 11:05:00,100.22,100.36,100.22,100.32,8024.0,100.22,100.36,100.22,100.32,8024.0
2018-09-05 11:10:00,100.33,100.38,100.19,100.19,5056.0,100.33,100.38,100.19,100.19,5056.0
2018-09-05 11:15:00,100.21,100.4,100.2,100.39,10387.0,100.21,100.4,100.2,100.39,10387.0
2018-09-05 11:20:00,100.42,100.65,100.42,100.53,9202.0,100.42,100.65,100.42,100.53,9202.0
2018-09-05 11:25:00,100.53,100.53,100.41,100.48,3580.0,100.53,100.53,100.41,100.48,3580.0
2018-09-05 11:30:00,100.45,100.48,100.37,100.44,3524.0,100.45,100.48,100.37,100.44,3524.0
2018-09-05 11:35:00,100.39,100.45,100.29,100.45,2793.0,100.39,100.45,100.29,100.45,2793.0
2018-09-05 11:40:00,100.47,100.52,100.42,100.49,3875.0,100.47,100.52,100.42,100.49,3875.0
2018-09-05 11:45:00,100.47,100.5,100.42,100.44,2057.0,100.47,100.5,100.42,100.44,2057.0
2018-09-05 11:50:00,100.45,100.57,100.43,100.56,5524.0,100.45,100.57,100.43,100.56,5524.0
2018-09-05 11:55:00,100.55,100.58,100.51,100.51,3200.0,100.55,100.58,100.51,100.51,3200.0
2018-09-05 12:00:00,100.54,100.7,100.52,100.68,4805.0,100.54,100.7,100.52,100.68,4805.0
2018-09-05 12:05:00,100.68,100.79,100.67,100.79,3900.0,100.68,100.79,100.67,100.79,3900.0
2018-09-05 12:10:00,100.81,100.84,100.74,100.75,2400.0,100.81,100.84,100.74,100.75,2400.0
2018-09-05 12:15:00,100.76,100.85,100.75,100.84,30705.0,100.76,100.85,100.75,100.84,30705.0
2018-09-05 12:20:00,100.84,100.88,100.82,100.84,2500.0,100.84,100.88,100.82,100.84,2500.0
2018-09-05 12:25:00,100.84,100.85,100.69,100.78,6154.0,100.84,100.85,100.69,100.78,6154.0
2018-09-05 12:30:00,100.79,100.94,100.79,100.81,2387.0,100.79,100.94,100.79,100.81,2387.0
2018-09-05 12:35:00,100.83,100.88,100.82,100.88,2659.0,100.83,100.88,100.82,100.88,2659.0
2018-09-05 12:40:00,100.84,100.86,100.81,100.83,4435.0,100.84,100.86,100.81,100.83,4435.0
2018-09-05 12:45:00,100.83,100.84,100.63,100.79,29172.0,100.83,100.84,100.63,100.79,29172.0
2018-09-05 12:50:00,100.82,100.82,100.78,100.79,3266.0,100.82,100.82,100.78,100.79,3266.0
2018-09-05 12:55:00,100.77,100.78,100.64,100.64,1754.0,100.77,100.78,100.64,100.64,1754.0
2018-09-05 13:00:00,100.63,100.63,100.55,100.55,4100.0,100.63,100.63,100.55,100.55,4100.0
2018-09-05 13:05:00,100.55,100.65,100.55,100.65,4069.0,100.55,100.65,100.55,100.65,4069.0
2018-09-05 13:10:00,100.65,100.79,100.56,100.79,17252.0,100.65,100.79,100.56,100.79,17252.0
2018-09-05 13:15:00,100.79,100.84,100.77,100.8,6670.0,100.79,100.84,100.77,100.8,6670.0
2018-09-05 13:20:00,100.83,100.88,100.78,100.81,4288.0,100.83,100.88,100.78,100.81,4288.0
2018-09-05 13:25:00,100.78,100.86,100.73,100.84,1702.0,100.78,100.86,100.73,100.84,1702.0
2018-09-05 13:30:00,100.86,100.98,100.86,100.96,3294.0,100.86,100.98,100.86,100.96,3294.0
2018-09-05 13:35:00,100.93,100.98,100.91,100.98,3107.0,100.93,100.98,100.91,100.98,3107.0
2018-09-05 13:40:00,100.95,100.95,100.89,100.92,2552.0,100.95,100.95,100.89,100.92,2552.0
2018-09-05 13:45:00,100.91,100.92,100.81,100.86,5443.0,100.91,100.92,100.81,100.86,5443.0
2018-09-05 13:50:00,100.83,100.88,100.8,100.83,3808.0,100.83,100.88,100.8,100.83,3808.0
2018-09-05 13:55:00,100.84,100.84,100.76,100.81,3439.0,100.84,100.84,100.76,100.81,3439.0
2018-09-05 14:00:00,100.83,100.84,100.75,100.76,5511.0,100.83,100.84,100.75,100.76,5511.0
2018-09-05 14:05:00,100.74,100.77,100.71,100.76,5623.0,100.74,100.77,100.71,100.76,5623.0
2018-09-05 14:10:00,100.75,100.77,100.72,100.76,4600.0,100.75,100.77,100.72,100.76,4600.0
2018-09-05 14:15:00,100.75,100.82,100.72,100.81,4023.0,100.75,100.82,100.72,100.81,4023.0
2018-09-05 14:20:00,100.8,100.82,100.75,100.75,7174.0,100.8,100.82,100.75,100.75,7174.0
2018-09-05 14:25:00,100.75,100.77,100.71,100.72,3600.0,100.75,100.77,100.71,100.72,3600.0
2018-09-05 14:30:00,100.72,100.73,100.69,100.69,3900.0,100.72,100.73,100.69,100.69,3900.0
2018-09-05 14:35:00,100.68,100.81,100.68,100.77,5126.0,100.68,100.81,100.68,100.77,5126.0
2018-09-05 14:40:00,100.73,100.79,100.72,100.73,4099.0,100.73,100.79,100.72,100.73,4099.0
2018-09-05 14:45:00,100.73,100.8,100.67,100.76,10734.0,100.73,100.8,100.67,100.76,10734.0
2018-09-05 14:50:00,100.75,100.75,100.71,100.72,4555.0,100.75,100.75,100.71,100.72,4555.0
2018-09-05 14:55:00,100.74,100.79,100.72,100.78,3696.0,100.74,100.79,100.72,100.78,3696.0
2018-09-05 15:00:00,100.79,100.83,100.76,100.8,7432.0,100.79,100.83,100.76,100.8,7432.0
2018-09-05 15:05:00,100.82,100.82,100.71,100.75,4552.0,100.82,100.82,100.71,100.75,4552.0
2018-09-05 15:10:00,100.75,100.79,100.72,100.78,3945.0,100.75,100.79,100.72,100.78,3945.0
2018-09-05 15:15:00,100.82,100.88,100.82,100.84,4554.0,100.82,100.88,100.82,100.84,4554.0
2018-09-05 15:20:00,100.82,100.86,100.79,100.85,6695.0,100.82,100.86,100.79,100.85,6695.0
2018-09-05 15:25:00,100.85,100.89,100.85,100.89,10548.0,100.85,100.89,100.85,100.89,10548.0
2018-09-05 15:30:00,100.88,100.89,100.79,100.87,6250.0,100.88,100.89,100.79,100.87,6250.0
2018-09-05 15:35:00,100.88,100.88,100.83,100.87,8000.0,100.88,100.88,100.83,100.87,8000.0
2018-09-05 15:40:00,100.87,100.94,100.84,100.85,10294.0,100.87,100.94,100.84,100.85,10294.0
2018-09-05 15:45:00,100.84,100.9,100.81,100.85,17524.0,100.84,100.9,100.81,100.85,17524.0
2018-09-05 15:50:00,100.85,100.85,100.59,100.66,40410.0,100.85,100.85,100.59,100.66,40410.0
2018-09-05 15:55:00,100.66,100.78,100.66,100.67,82408.0,100.66,100.78,100.66,100.67,82408.0
2018-09-06 09:30:00,100.71,101.64,100.71,101.64,19339.0,100.71,101.64,100.71,101.64,19339.0
2018-09-06 09:35:00,101.41,101.54,101.03,101.22,8247.0,101.41,101.54,101.03,101.22,8247.0
2018-09-06 09:40:00,101.23,101.25,100.88,101.12,14181.0,101.23,101.25,100.88,101.12,14181.0
2018-09-06 09:45:00,101.12,101.24,101.05,101.06,2256.0,101.12,101.24,101.05,101.06,2256.0
2018-09-06 09:50:00,100.95,101.13,100.95,101.05,18845.0,100.95,101.13,100.95,101.05,18845.0
2018-09-06 09:55:00,101.08,101.09,100.91,101.09,5447.0,101.08,101.09,100.91,101.09,5447.0
2018-09-06 10:00:00,101.09,101.21,101.02,101.13,6075.0,101.09,101.21,101.02,101.13,6075.0
2018-09-06 10:05:00,101.02,101.07,100.88,100.94,8222.0,101.02,101.07,100.88,100.94,8222.0
2018-09-06 10:10:00,100.91,100.91,100.54,100.68,2556.0,100.91,100.91,100.54,100.68,2556.0
2018-09-06 10:15:00,100.66,100.76,100.66,100.76,13049.0,100.66,100.76,100.66,100.76,13049.0
2018-09-06 10:20:00,100.72,100.82,100.7,100.78,21098.0,100.72,100.82,100.7,100.78,21098.0
2018-09-06 10:25:00,100.8,100.91,100.75,100.91,16305.0,100.8,100.91,100.75,100.91,16305.0
2018-09-06 10:30:00,100.89,100.9,100.78,100.85,8817.0,100.89,100.9,100.78,100.85,8817.0
2018-09-06 10:35:00,100.82,100.85,100.66,100.78,12300.0,100.82,100.85,100.66,100.78,12300.0
2018-09-06 10:40:00,100.82,100.93,100.77,100.87,7580.0,100.82,100.93,100.77,100.87,7580.0
2018-09-06 10:45:00,100.85,100.94,100.8,100.8,11700.0,100.85,100.94,100.8,100.8,11700.0
2018-09-06 10:50:00,100.81,100.84,100.63,100.74,8697.0,100.81,100.84,100.63,100.74,8697.0
2018-09-06 10:55:00,100.7,100.87,100.7,100.76,8585.0,100.7,100.87,100.7,100.76,8585.0
2018-09-06 11:00:00,100.84,100.89,100.69,100.7,6922.0,100.84,100.89,100.69,100.7,6922.0
2018-09-06 11:05:00,100.7,100.75,100.59,100.75,27841.0,100.7,100.75,100.59,100.75,27841.0
2018-09-06 11:10:00,100.74,100.85,100.68,100.82,9166.0,100.74,100.85,100.68,100.82,9166.0
2018-09-06 11:15:00,100.82,100.91,100.81,100.87,5318.0,100.82,100.91,100.81,100.87,5318.0
2018-09-06 11:20:00,100.83,100.98,100.76,100.89,6512.0,100.83,100.98,100.76,100.89,6512.0
2018-09-06 11:25:00,100.87,101.01,100.84,100.98,4172.0,100.87,101.01,100.84,100.98,4172.0
2018-09-06 11:30:00,100.97,101.01,100.93,100.99,12729.0,100.97,101.01,100.93,100.99,12729.0
2018-09-06 11:35:00,100.96,101.03,100.91,100.99,5367.0,100.96,101.03,100.91,100.99,5367.0
2018-09-06 11:40:00,100.97,101.08,100.94,100.95,10890.0,100.97,101.08,100.94,100.95,10890.0
2018-09-06 11:45:00,100.95,101.07,100.93,101.05,7390.0,100.95,101.07,100.93,101.05,7390.0
2018-09-06 11:50:00,101.02,101.08,101.0,101.03,1800.0,101.02,101.08,101.0,101.03,1800.0
2018-09-06 11:55:00,101.04,101.13,100.96,101.11,4181.0,101.04,101.13,100.96,101.11,4181.0
2018-09-06 12:00:00,101.13,101.14,101.01,101.1,4548.0,101.13,101.14,101.01,101.1,4548.0
2018-09-06 12:05:00,101.12,101.19,101.12,101.18,2775.0,101.12,101.19,101.12,101.18,2775.0
2018-09-06 12:10:00,101.2,101.22,101.14,101.18,1900.0,101.2,101.22,101.14,101.18,1900.0
2018-09-06 12:15:00,101.13,101.18,101.12,101.15,1517.0,101.13,101.18,101.12,101.15,1517.0
2018-09-06 12:20:00,101.15,101.19,101.12,101.16,1400.0,101.15,101.19,101.12,101.16,1400.0
2018-09-06 12:25:00,101.09,101.12,101.05,101.09,1710.0,101.09,101.12,101.05,101.09,1710.0
2018-09-06 12:30:00,101.1,101.14,100.98,100.98,4383.0,101.1,101.14,100.98,100.98,4383.0
2018-09-06 12:35:00,101.01,101.09,101.01,101.09,3716.0,101.01,101.09,101.01,101.09,3716.0
2018-09-06 12:40:00,101.07,101.19,101.07,101.19,1125.0,101.07,101.19,101.07,101.19,1125.0
2018-09-06 12:45:00,101.2,101.22,101.17,101.18,2220.0,101.2,101.22,101.17,101.18,2220.0
2018-09-06 12:50:00,101.16,101.21,101.13,101.2,2285.0,101.16,101.21,101.13,101.2,2285.0
2018-09-06 12:55:00,101.18,101.22,101.13,101.13,5275.0,101.18,101.22,101.13,101.13,5275.0
2018-09-06 13:00:00,101.09,101.14,101.0,101.0,2056.0,101.09,101.14,101.0,101.0,2056.0
2018-09-06 13:05:00,100.98,101.07,100.98,101.07,1700.0,100.98,101.07,100.98,101.07,1700.0
2018-09-06 13:10:00,101.03,101.11,100.98,101.08,2661.0,101.03,101.11,100.98,101.08,2661.0
2018-09-06 13:15:00,101.1,101.17,101.08,101.17,1900.0,101.1,101.17,101.08,101.17,1900.0
2018-09-06 13:20:00,101.17,101.25,101.15,101.23,2903.0,101.17,101.25,101.15,101.23,2903.0
2018-09-06 13:25:00,101.2,101.23,101.2,101.2,1800.0,101.2,101.23,101.2,101.2,1800.0
2018-09-06 13:30:00,101.17,101.2,101.11,101.16,3738.0,101.17,101.2,101.11,101.16,3738.0
2018-09-06 13:35:00,101.19,101.24,101.09,101.13,3000.0,101.19,101.24,101.09,101.13,3000.0
2018-09-06 13:40:00,101.18,101.27,101.17,101.21,2140.0,101.18,101.27,101.17,101.21,2140.0
2018-09-06 13:45:00,101.21,101.22,101.17,101.21,4125.0,101.21,101.22,101.17,101.21,4125.0
2018-09-06 13:50:00,101.17,101.17,101.1,101.16,3019.0,101.17,101.17,101.1,101.16,3019.0
2018-09-06 13:55:00,101.18,101.2,101.09,101.2,4318.0,101.18,101.2,101.09,101.2,4318.0
2018-09-06 14:00:00,101.21,101.28,101.2,101.25,8138.0,101.21,101.28,101.2,101.25,8138.0
2018-09-06 14:05:00,101.22,101.29,101.2,101.29,1901.0,101.22,101.29,101.2,101.29,1901.0
2018-09-06 14:10:00,101.28,101.35,101.25,101.31,7125.0,101.28,101.35,101.25,101.31,7125.0
2018-09-06 14:15:00,101.32,101.33,101.26,101.27,9935.0,101.32,101.33,101.26,101.27,9935.0
2018-09-06 14:20:00,101.26,101.28,101.18,101.2,6167.0,101.26,101.28,101.18,101.2,6167.0
2018-09-06 14:25:00,101.2,101.28,101.19,101.26,2241.0,101.2,101.28,101.19,101.26,2241.0
2018-09-06 14:30:00,101.28,101.33,101.26,101.33,3885.0,101.28,101.33,101.26,101.33,3885.0
2018-09-06 14:35:00,101.35,101.39,101.28,101.32,4450.0,101.35,101.39,101.28,101.32,4450.0
2018-09-06 14:40:00,101.34,101.38,101.3,101.38,2590.0,101.34,101.38,101.3,101.38,2590.0
2018-09-06 14:45:00,101.35,101.45,101.35,101.41,3700.0,101.35,101.45,101.35,101.41,3700.0
2018-09-06 14:50:00,101.41,101.42,101.35,101.41,2416.0,101.41,101.42,101.35,101.41,2416.0
2018-09-06 14:55:00,101.4,101.43,101.35,101.35,3637.0,101.4,101.43,101.35,101.35,3637.0
2018-09-06 15:00:00,101.36,101.49,101.36,101.49,3695.0,101.36,101.49,101.36,101.49,3695.0
2018-09-06 15:05:00,101.49,101.64,101.49,101.6,3510.0,101.49,101.64,101.49,101.6,3510.0
2018-09-06 15:10:00,101.63,101.74,101.61,101.74,6054.0,101.63,101.74,101.61,101.74,6054.0
2018-09-06 15:15:00,101.73,101.76,101.65,101.65,5997.0,101.73,101.76,101.65,101.65,5997.0
2018-09-06 15:20:00,101.66,101.71,101.66,101.7,4846.0,101.66,101.71,101.66,101.7,4846.0
2018-09-06 15:25:00,101.69,101.76,101.69,101.76,3900.0,101.69,101.76,101.69,101.76,3900.0
2018-09-06 15:30:00,101.78,101.79,101.7,101.74,5715.0,101.78,101.79,101.7,101.74,5715.0
2018-09-06 15:35:00,101.72,101.76,101.7,101.76,9000.0,101.72,101.76,101.7,101.76,9000.0
2018-09-06 15:40:00,101.77,101.79,101.7,101.74,12242.0,101.77,101.79,101.7,101.74,12242.0
2018-09-06 15:45:00,101.72,101.8,101.72,101.77,17773.0,101.72,101.8,101.72,101.77,17773.0
2018-09-06 15:50:00,101.74,101.77,101.48,101.77,62850.0,101.74,101.77,101.48,101.77,62850.0
2018-09-06 15:55:00,101.78,101.95,101.7,101.78,148478.0,101.78,101.95,101.7,101.78,148478.0
2018-09-07 09:30:00,101.28,101.75,101.0,101.21,13748.0,101.28,101.75,101.0,101.21,13748.0
2018-09-07 09:35:00,101.36,101.55,101.25,101.44,6325.0,101.36,101.55,101.25,101.44,6325.0
2018-09-07 09:40:00,101.44,101.74,101.44,101.49,3430.0,101.44,101.74,101.44,101.49,3430.0
2018-09-07 09:45:00,101.36,101.48,101.32,101.43,3057.0,101.36,101.48,101.32,101.43,3057.0
2018-09-07 09:50:00,101.38,101.68,101.38,101.68,3400.0,101.38,101.68,101.38,101.68,3400.0
2018-09-07 09:55:00,101.68,101.69,101.51,101.58,1298.0,101.68,101.69,101.51,101.58,1298.0
2018-09-07 10:00:00,101.59,101.68,101.47,101.68,3593.0,101.59,101.68,101.47,101.68,3593.0
2018-09-07 10:05:00,101.69,101.69,101.55,101.66,2314.0,101.69,101.69,101.55,101.66,2314.0
2018-09-07 10:10:00,101.7,101.84,101.63,101.76,48401.0,101.7,101.84,101.63,101.76,48401.0
2018-09-07 10:15:00,101.77,101.77,101.63,101.66,6567.0,101.77,101.77,101.63,101.66,6567.0
2018-09-07 10:20:00,101.65,101.78,101.63,101.68,8500.0,101.65,101.78,101.63,101.68,8500.0
2018-09-07 10:25:00,101.73,101.77,101.63,101.67,4176.0,101.73,101.77,101.63,101.67,4176.0
2018-09-07 10:30:00,101.67,101.79,101.66,101.79,5958.0,101.67,101.79,101.66,101.79,5958.0
2018-09-07 10:35:00,101.79,101.79,101.57,101.59,16160.0,101.79,101.79,101.57,101.59,16160.0
2018-09-07 10:40:00,101.59,101.73,101.56,101.67,4047.0,101.59,101.73,101.56,101.67,4047.0
2018-09-07 10:45:00,101.69,101.8,101.69,101.78,4100.0,101.69,101.8,101.69,101.78,4100.0
2018-09-07 10:50:00,101.79,101.8,101.7,101.74,7137.0,101.79,101.8,101.7,101.74,7137.0
2018-09-07 10:55:00,101.68,101.74,101.68,101.71,13412.0,101.68,101.74,101.68,101.71,13412.0
2018-09-07 11:00:00,101.7,101.72,101.64,101.64,5251.0,101.7,101.72,101.64,101.64,5251.0
2018-09-07 11:05:00,101.64,101.69,101.61,101.67,3192.0,101.64,101.69,101.61,101.67,3192.0
2018-09-07 11:10:00,101.67,101.67,101.63,101.64,1758.0,101.67,101.67,101.63,101.64,1758.0
2018-09-07 11:15:00,101.65,101.83,101.64,101.83,14805.0,101.65,101.83,101.64,101.83,14805.0
2018-09-07 11:20:00,101.85,101.9,101.74,101.75,4306.0,101.85,101.9,101.74,101.75,4306.0
2018-09-07 11:25:00,101.73,101.95,101.69,101.94,9500.0,101.73,101.95,101.69,101.94,9500.0
2018-09-07 11:30:00,101.97,101.98,101.86,101.95,4100.0,101.97,101.98,101.86,101.95,4100.0
2018-09-07 11:35:00,101.95,102.14,101.95,102.07,11012.0,101.95,102.14,101.95,102.07,11012.0
2018-09-07 11:40:00,102.07,102.07,101.94,101.94,1400.0,102.07,102.07,101.94,101.94,1400.0
2018-09-07 11:45:00,101.94,102.06,101.92,101.99,5235.0,101.94,102.06,101.92,101.99,5235.0
2018-09-07 11:50:00,101.99,102.02,101.94,101.95,6958.0,101.99,102.02,101.94,101.95,6958.0
2018-09-07 11:55:00,101.97,102.04,101.89,101.89,2500.0,101.97,102.04,101.89,101.89,2500.0
2018-09-07 12:00:00,101.89,101.96,101.88,101.96,6600.0,101.89,101.96,101.88,101.96,6600.0
2018-09-07 12:05:00,101.92,101.92,101.61,101.65,14311.0,101.92,101.92,101.61,101.65,14311.0
2018-09-07 12:10:00,101.69,101.99,101.69,101.93,6260.0,101.69,101.99,101.69,101.93,6260.0
2018-09-07 12:15:00,101.92,101.92,101.83,101.87,4083.0,101.92,101.92,101.83,101.87,4083.0
2018-09-07 12:20:00,101.87,101.99,101.83,101.88,2600.0,101.87,101.99,101.83,101.88,2600.0
2018-09-07 12:25:00,101.86,101.87,101.81,101.82,5909.0,101.86,101.87,101.81,101.82,5909.0
2018-09-07 12:30:00,101.87,101.99,101.82,101.82,5772.0,101.87,101.99,101.82,101.82,5772.0
2018-09-07 12:35:00,101.86,101.91,101.85,101.89,5700.0,101.86,101.91,101.85,101.89,5700.0
2018-09-07 12:40:00,101.91,101.91,101.79,101.88,9073.0,101.91,101.91,101.79,101.88,9073.0
2018-09-07 12:45:00,101.84,102.1,101.84,102.09,9912.0,101.84,102.1,101.84,102.09,9912.0
2018-09-07 12:50:00,102.06,102.12,101.96,102.02,4813.0,102.06,102.12,101.96,102.02,4813.0
2018-09-07 12:55:00,102.01,102.09,101.96,102.04,4228.0,102.01,102.09,101.96,102.04,4228.0
2018-09-07 13:00:00,102.04,102.04,101.94,101.95,2189.0,102.04,102.04,101.94,101.95,2189.0
2018-09-07 13:05:00,101.88,101.9,101.8,101.9,4007.0,101.88,101.9,101.8,101.9,4007.0
2018-09-07 13:10:00,101.85,101.92,101.8,101.87,7650.0,101.85,101.92,101.8,101.87,7650.0
2018-09-07 13:15:00,101.87,102.0,101.85,101.95,8567.0,101.87,102.0,101.85,101.95,8567.0
2018-09-07 13:20:00,101.93,102.09,101.91,102.09,4884.0,101.93,102.09,101.91,102.09,4884.0
2018-09-07 13:25:00,102.06,102.14,102.05,102.14,6840.0,102.06,102.14,102.05,102.14,6840.0
2018-09-07 13:30:00,102.14,102.16,101.98,101.98,4391.0,102.14,102.16,101.98,101.98,4391.0
2018-09-07 13:35:00,101.99,102.02,101.86,101.97,6713.0,101.99,102.02,101.86,101.97,6713.0
2018-09-07 13:40:00,101.92,101.98,101.9,101.96,3600.0,101.92,101.98,101.9,101.96,3600.0
2018-09-07 13:45:00,101.92,102.07,101.89,101.92,3560.0,101.92,102.07,101.89,101.92,3560.0
2018-09-07 13:50:00,101.91,102.05,101.89,101.93,5818.0,101.91,102.05,101.89,101.93,5818.0
2018-09-07 13:55:00,101.92,101.96,101.9,101.94,5509.0,101.92,101.96,101.9,101.94,5509.0
2018-09-07 14:00:00,101.91,102.02,101.91,101.96,6747.0,101.91,102.02,101.91,101.96,6747.0
2018-09-07 14:05:00,101.92,102.0,101.92,101.97,4819.0,101.92,102.0,101.92,101.97,4819.0
2018-09-07 14:10:00,101.96,102.08,101.96,102.06,4959.0,101.96,102.08,101.96,102.06,4959.0
2018-09-07 14:15:00,102.05,102.06,101.94,101.94,3121.0,102.05,102.06,101.94,101.94,3121.0
2018-09-07 14:20:00,101.94,102.12,101.94,102.11,7698.0,101.94,102.12,101.94,102.11,7698.0
2018-09-07 14:25:00,102.12,102.21,102.08,102.19,5528.0,102.12,102.21,102.08,102.19,5528.0
2018-09-07 14:30:00,102.16,102.23,102.02,102.04,16877.0,102.16,102.23,102.02,102.04,16877.0
2018-09-07 14:35:00,102.02,102.05,101.93,102.03,8584.0,102.02,102.05,101.93,102.03,8584.0
2018-09-07 14:40:00,102.0,102.04,101.93,102.03,11386.0,102.0,102.04,101.93,102.03,11386.0
2018-09-07 14:45:00,102.02,102.02,101.96,101.96,5941.0,102.02,102.02,101.96,101.96,5941.0
2018-09-07 14:50:00,101.96,101.98,101.88,101.94,6510.0,101.96,101.98,101.88,101.94,6510.0
2018-09-07 14:55:00,101.95,102.0,101.91,101.95,7796.0,101.95,102.0,101.91,101.95,7796.0
2018-09-07 15:00:00,101.98,102.01,101.95,101.97,6444.0,101.98,102.01,101.95,101.97,6444.0
2018-09-07 15:05:00,101.98,102.01,101.93,102.0,8753.0,101.98,102.01,101.93,102.0,8753.0
2018-09-07 15:10:00,102.01,102.05,101.97,101.99,7500.0,102.01,102.05,101.97,101.99,7500.0
2018-09-07 15:15:00,101.99,102.06,101.97,102.01,10632.0,101.99,102.06,101.97,102.01,10632.0
2018-09-07 15:20:00,102.01,102.06,102.0,102.0,7211.0,102.01,102.06,102.0,102.0,7211.0
2018-09-07 15:25:00,102.01,102.07,102.01,102.06,9929.0,102.01,102.07,102.01,102.06,9929.0
2018-09-07 15:30:00,102.07,102.09,102.0,102.03,25144.0,102.07,102.09,102.0,102.03,25144.0
2018-09-07 15:35:00,102.02,102.02,101.87,101.95,28439.0,102.02,102.02,101.87,101.95,28439.0
2018-09-07 15:40:00,101.95,101.99,101.91,101.94,22274.0,101.95,101.99,101.91,101.94,22274.0
2018-09-07 15:45:00,101.92,101.97,101.91,101.94,23834.0,101.92,101.97,101.91,101.94,23834.0
2018-09-07 15:50:00,101.93,102.05,101.7,102.04,68206.0,101.93,102.05,101.7,102.04,68206.0
2018-09-07 15:55:00,102.04,102.08,101.99,102.07,75265.0,102.04,102.08,101.99,102.07,75265.0
2018-09-10 09:30:00,102.5,102.81,102.2,102.71,27167.0,102.5,102.81,102.2,102.71,27167.0
2018-09-10 09:35:00,102.69,102.69,102.23,102.28,3000.0,102.69,102.69,102.23,102.28,3000.0
2018-09-10 09:40:00,102.27,102.59,102.27,102.42,3500.0,102.27,102.59,102.27,102.42,3500.0
2018-09-10 09:45:00,102.38,102.54,102.31,102.54,15587.0,102.38,102.54,102.31,102.54,15587.0
2018-09-10 09:50:00,102.55,102.55,102.25,102.33,4032.0,102.55,102.55,102.25,102.33,4032.0
2018-09-10 09:55:00,102.38,102.38,102.19,102.29,4593.0,102.38,102.38,102.19,102.29,4593.0
2018-09-10 10:00:00,102.27,102.44,102.27,102.4,14104.0,102.27,102.44,102.27,102.4,14104.0
2018-09-10 10:05:00,102.4,102.44,102.31,102.34,7058.0,102.4,102.44,102.31,102.34,7058.0
2018-09-10 10:10:00,102.33,102.46,102.31,102.46,17293.0,102.33,102.46,102.31,102.46,17293.0
2018-09-10 10:15:00,102.44,102.49,102.31,102.46,12319.0,102.44,102.49,102.31,102.46,12319.0
2018-09-10 10:20:00,102.47,102.54,102.43,102.43,7377.0,102.47,102.54,102.43,102.43,7377.0
2018-09-10 10:25:00,102.43,102.5,102.38,102.46,13822.0,102.43,102.5,102.38,102.46,13822.0
2018-09-10 10:30:00,102.48,102.55,102.4,102.53,13204.0,102.48,102.55,102.4,102.53,13204.0
2018-09-10 10:35:00,102.54,102.57,102.48,102.52,11754.0,102.54,102.57,102.48,102.52,11754.0
2018-09-10 10:40:00,102.5,102.52,102.41,102.52,5801.0,102.5,102.52,102.41,102.52,5801.0
2018-09-10 10:45:00,102.54,102.57,102.45,102.5,8824.0,102.54,102.57,102.45,102.5,8824.0
2018-09-10 10:50:00,102.52,102.58,102.49,102.53,5514.0,102.52,102.58,102.49,102.53,5514.0
2018-09-10 10:55:00,102.54,102.57,102.47,102.47,4100.0,102.54,102.57,102.47,102.47,4100.0
2018-09-10 11:00:00,102.45,102.63,102.35,102.63,27189.0,102.45,102.63,102.35,102.63,27189.0
2018-09-10 11:05:00,102.58,102.88,102.58,102.71,47365.0,102.58,102.88,102.58,102.71,47365.0
2018-09-10 11:10:00,102.72,102.74,102.59,102.59,4978.0,102.72,102.74,102.59,102.59,4978.0
2018-09-10 11:15:00,102.59,102.61,102.52,102.59,11293.0,102.59,102.61,102.52,102.59,11293.0
2018-09-10 11:20:00,102.65,102.7,102.58,102.68,5063.0,102.65,102.7,102.58,102.68,5063.0
2018-09-10 11:25:00,102.66,102.66,102.54,102.57,6555.0,102.66,102.66,102.54,102.57,6555.0
2018-09-10 11:30:00,102.61,102.61,102.53,102.55,3900.0,102.61,102.61,102.53,102.55,3900.0
2018-09-10 11:35:00,102.53,102.57,102.5,102.57,3500.0,102.53,102.57,102.5,102.57,3500.0
2018-09-10 11:40:00,102.54,102.58,102.48,102.53,3185.0,102.54,102.58,102.48,102.53,3185.0
2018-09-10 11:45:00,102.53,102.53,102.47,102.52,3950.0,102.53,102.53,102.47,102.52,3950.0
2018-09-10 11:50:00,102.54,102.55,102.52,102.52,3898.0,102.54,102.55,102.52,102.52,3898.0
2018-09-10 11:55:00,102.52,102.52,102.43,102.47,6706.0,102.52,102.52,102.43,102.47,6706.0
2018-09-10 12:00:00,102.46,102.51,102.42,102.48,6508.0,102.46,102.51,102.42,102.48,6508.0
2018-09-10 12:05:00,102.47,102.51,102.44,102.51,4058.0,102.47,102.51,102.44,102.51,4058.0
2018-09-10 12:10:00,102.51,102.58,102.49,102.54,3717.0,102.51,102.58,102.49,102.54,3717.0
2018-09-10 12:15:00,102.53,102.56,102.46,102.46,3093.0,102.53,102.56,102.46,102.46,3093.0
2018-09-10 12:20:00,102.43,102.48,102.42,102.46,6435.0,102.43,102.48,102.42,102.46,6435.0
2018-09-10 12:25:00,102.49,102.5,102.42,102.42,8597.0,102.49,102.5,102.42,102.42,8597.0
2018-09-10 12:30:00,102.42,102.54,102.42,102.54,4216.0,102.42,102.54,102.42,102.54,4216.0
2018-09-10 12:35:00,102.51,102.51,102.42,102.43,4010.0,102.51,102.51,102.42,102.43,4010.0
2018-09-10 12:40:00,102.44,102.49,102.39,102.47,3600.0,102.44,102.49,102.39,102.47,3600.0
2018-09-10 12:45:00,102.47,102.52,102.46,102.5,3800.0,102.47,102.52,102.46,102.5,3800.0
2018-09-10 12:50:00,102.49,102.49,102.4,102.42,5196.0,102.49,102.49,102.4,102.42,5196.0
2018-09-10 12:55:00,102.42,102.43,102.4,102.42,2130.0,102.42,102.43,102.4,102.42,2130.0
2018-09-10 13:00:00,102.41,102.42,102.39,102.42,2611.0,102.41,102.42,102.39,102.42,2611.0
2018-09-10 13:05:00,102.46,102.47,102.44,102.44,1000.0,102.46,102.47,102.44,102.44,1000.0
2018-09-10 13:10:00,102.45,102.5,102.45,102.49,2701.0,102.45,102.5,102.45,102.49,2701.0
2018-09-10 13:15:00,102.49,102.54,102.48,102.54,3435.0,102.49,102.54,102.48,102.54,3435.0
2018-09-10 13:20:00,102.53,102.59,102.51,102.59,4598.0,102.53,102.59,102.51,102.59,4598.0
2018-09-10 13:25:00,102.59,102.62,102.57,102.62,4316.0,102.59,102.62,102.57,102.62,4316.0
2018-09-10 13:30:00,102.61,102.62,102.51,102.52,3495.0,102.61,102.62,102.51,102.52,3495.0
2018-09-10 13:35:00,102.5,102.53,102.49,102.53,6645.0,102.5,102.53,102.49,102.53,6645.0
2018-09-10 13:40:00,102.51,102.58,102.5,102.56,6509.0,102.51,102.58,102.5,102.56,6509.0
2018-09-10 13:45:00,102.56,102.57,102.49,102.53,3345.0,102.56,102.57,102.49,102.53,3345.0
2018-09-10 13:50:00,102.52,102.54,102.51,102.51,1893.0,102.52,102.54,102.51,102.51,1893.0
2018-09-10 13:55:00,102.51,102.57,102.49,102.56,5471.0,102.51,102.57,102.49,102.56,5471.0
2018-09-10 14:00:00,102.53,102.58,102.5,102.54,5865.0,102.53,102.58,102.5,102.54,5865.0
2018-09-10 14:05:00,102.53,102.54,102.46,102.48,18678.0,102.53,102.54,102.46,102.48,18678.0
2018-09-10 14:10:00,102.47,102.52,102.43,102.44,18860.0,102.47,102.52,102.43,102.44,18860.0
2018-09-10 14:15:00,102.44,102.53,102.43,102.53,14307.0,102.44,102.53,102.43,102.53,14307.0
2018-09-10 14:20:00,102.55,102.69,102.53,102.69,23112.0,102.55,102.69,102.53,102.69,23112.0
2018-09-10 14:25:00,102.69,102.8,102.66,102.75,26187.0,102.69,102.8,102.66,102.75,26187.0
2018-09-10 14:30:00,102.76,102.89,102.76,102.85,23553.0,102.76,102.89,102.76,102.85,23553.0
2018-09-10 14:35:00,102.88,102.89,102.83,102.89,6962.0,102.88,102.89,102.83,102.89,6962.0
2018-09-10 14:40:00,102.88,102.9,102.86,102.9,7537.0,102.88,102.9,102.86,102.9,7537.0
2018-09-10 14:45:00,102.9,103.0,102.89,102.99,31399.0,102.9,103.0,102.89,102.99,31399.0
2018-09-10 14:50:00,102.98,102.98,102.86,102.9,13505.0,102.98,102.98,102.86,102.9,13505.0
2018-09-10 14:55:00,102.91,102.91,102.76,102.86,12155.0,102.91,102.91,102.76,102.86,12155.0
2018-09-10 15:00:00,102.86,102.9,102.77,102.79,14741.0,102.86,102.9,102.77,102.79,14741.0
2018-09-10 15:05:00,102.79,102.82,102.72,102.72,29771.0,102.79,102.82,102.72,102.72,29771.0
2018-09-10 15:10:00,102.74,102.85,102.73,102.8,19502.0,102.74,102.85,102.73,102.8,19502.0
2018-09-10 15:15:00,102.79,102.8,102.62,102.63,27636.0,102.79,102.8,102.62,102.63,27636.0
2018-09-10 15:20:00,102.63,102.65,102.6,102.61,19677.0,102.63,102.65,102.6,102.61,19677.0
2018-09-10 15:25:00,102.61,102.68,102.52,102.61,27912.0,102.61,102.68,102.52,102.61,27912.0
2018-09-10 15:30:00,102.59,102.66,102.56,102.56,11598.0,102.59,102.66,102.56,102.56,11598.0
2018-09-10 15:35:00,102.57,102.77,102.57,102.67,14621.0,102.57,102.77,102.57,102.67,14621.0
2018-09-10 15:40:00,102.67,102.67,102.52,102.54,29721.0,102.67,102.67,102.52,102.54,29721.0
2018-09-10 15:45:00,102.54,102.59,102.54,102.57,46354.0,102.54,102.59,102.54,102.57,46354.0
2018-09-10 15:50:00,102.57,102.68,102.52,102.52,63145.0,102.57,102.68,102.52,102.52,63145.0
2018-09-10 15:55:00,102.53,102.63,102.52,102.57,76724.0,102.53,102.63,102.52,102.57,76724.0
2018-09-11 09:30:00,102.61,102.61,102.11,102.58,63642.0,102.61,102.61,102.11,102.58,63642.0
2018-09-11 09:35:00,102.55,102.88,102.48,102.8,12732.0,102.55,102.88,102.48,102.8,12732.0
2018-09-11 09:40:00,102.84,102.84,102.6,102.65,15800.0,102.84,102.84,102.6,102.65,15800.0
2018-09-11 09:45:00,102.73,102.75,102.48,102.48,8135.0,102.73,102.75,102.48,102.48,8135.0
2018-09-11 09:50:00,102.5,102.68,102.49,102.49,18900.0,102.5,102.68,102.49,102.49,18900.0
2018-09-11 09:55:00,102.5,102.63,102.43,102.45,16037.0,102.5,102.63,102.43,102.45,16037.0
2018-09-11 10:00:00,102.44,102.62,102.44,102.6,22348.0,102.44,102.62,102.44,102.6,22348.0
2018-09-11 10:05:00,102.59,102.62,102.46,102.46,19614.0,102.59,102.62,102.46,102.46,19614.0
2018-09-11 10:10:00,102.47,102.47,102.32,102.38,10079.0,102.47,102.47,102.32,102.38,10079.0
2018-09-11 10:15:00,102.38,102.47,102.36,102.38,8317.0,102.38,102.47,102.36,102.38,8317.0
2018-09-11 10:20:00,102.37,102.59,102.35,102.51,12111.0,102.37,102.59,102.35,102.51,12111.0
2018-09-11 10:25:00,102.5,102.53,102.43,102.43,3007.0,102.5,102.53,102.43,102.43,3007.0
2018-09-11 10:30:00,102.45,102.51,102.4,102.45,9210.0,102.45,102.51,102.4,102.45,9210.0
2018-09-11 10:35:00,102.45,102.52,102.42,102.48,10906.0,102.45,102.52,102.42,102.48,10906.0
2018-09-11 10:40:00,102.48,102.59,102.44,102.55,8507.0,102.48,102.59,102.44,102.55,8507.0
2018-09-11 10:45:00,102.54,102.54,102.38,102.42,7800.0,102.54,102.54,102.38,102.42,7800.0
2018-09-11 10:50:00,102.4,102.44,102.39,102.43,4917.0,102.4,102.44,102.39,102.43,4917.0
2018-09-11 10:55:00,102.43,102.53,102.41,102.45,39348.0,102.43,102.53,102.41,102.45,39348.0
2018-09-11 11:00:00,102.45,102.57,102.45,102.57,8078.0,102.45,102.57,102.45,102.57,8078.0
2018-09-11 11:05:00,102.56,102.56,102.51,102.53,6715.0,102.56,102.56,102.51,102.53,6715.0
2018-09-11 11:10:00,102.55,102.62,102.5,102.51,7246.0,102.55,102.62,102.5,102.51,7246.0
2018-09-11 11:15:00,102.52,102.54,102.51,102.54,6979.0,102.52,102.54,102.51,102.54,6979.0
2018-09-11 11:20:00,102.53,102.55,102.45,102.45,5267.0,102.53,102.55,102.45,102.45,5267.0
2018-09-11 11:25:00,102.44,102.52,102.42,102.44,6286.0,102.44,102.52,102.42,102.44,6286.0
2018-09-11 11:30:00,102.44,102.48,102.43,102.43,3967.0,102.44,102.48,102.43,102.43,3967.0
2018-09-11 11:35:00,102.43,102.5,102.38,102.5,8874.0,102.43,102.5,102.38,102.5,8874.0
2018-09-11 11:40:00,102.51,102.52,102.42,102.44,7312.0,102.51,102.52,102.42,102.44,7312.0
2018-09-11 11:45:00,102.44,102.5,102.44,102.47,12641.0,102.44,102.5,102.44,102.47,12641.0
2018-09-11 11:50:00,102.48,102.54,102.48,102.54,9400.0,102.48,102.54,102.48,102.54,9400.0
2018-09-11 11:55:00,102.55,102.67,102.55,102.65,12122.0,102.55,102.67,102.55,102.65,12122.0
2018-09-11 12:00:00,102.67,102.69,102.61,102.62,4540.0,102.67,102.69,102.61,102.62,4540.0
2018-09-11 12:05:00,102.61,102.72,102.55,102.72,3337.0,102.61,102.72,102.55,102.72,3337.0
2018-09-11 12:10:00,102.72,102.77,102.67,102.69,3095.0,102.72,102.77,102.67,102.69,3095.0
2018-09-11 12:15:00,102.68,102.71,102.62,102.62,3019.0,102.68,102.71,102.62,102.62,3019.0
2018-09-11 12:20:00,102.58,102.64,102.58,102.63,3983.0,102.58,102.64,102.58,102.63,3983.0
2018-09-11 12:25:00,102.62,102.65,102.6,102.64,4207.0,102.62,102.65,102.6,102.64,4207.0
2018-09-11 12:30:00,102.64,102.7,102.6,102.69,27356.0,102.64,102.7,102.6,102.69,27356.0
2018-09-11 12:35:00,102.69,102.7,102.61,102.61,39095.0,102.69,102.7,102.61,102.61,39095.0
2018-09-11 12:40:00,102.61,102.64,102.59,102.6,3700.0,102.61,102.64,102.59,102.6,3700.0
2018-09-11 12:45:00,102.59,102.62,102.57,102.57,1700.0,102.59,102.62,102.57,102.57,1700.0
2018-09-11 12:50:00,102.58,102.62,102.58,102.59,12684.0,102.58,102.62,102.58,102.59,12684.0
2018-09-11 12:55:00,102.6,102.68,102.59,102.66,9713.0,102.6,102.68,102.59,102.66,9713.0
2018-09-11 13:00:00,102.68,102.71,102.66,102.66,2874.0,102.68,102.71,102.66,102.66,2874.0
2018-09-11 13:05:00,102.64,102.7,102.64,102.68,4385.0,102.64,102.7,102.64,102.68,4385.0
2018-09-11 13:10:00,102.69,102.71,102.68,102.68,2250.0,102.69,102.71,102.68,102.68,2250.0
2018-09-11 13:15:00,102.64,102.66,102.61,102.63,4185.0,102.64,102.66,102.61,102.63,4185.0
2018-09-11 13:20:00,102.6,102.6,102.42,102.48,13196.0,102.6,102.6,102.42,102.48,13196.0
2018-09-11 13:25:00,102.48,102.56,102.47,102.53,4600.0,102.48,102.56,102.47,102.53,4600.0
2018-09-11 13:30:00,102.52,102.55,102.51,102.54,1151.0,102.52,102.55,102.51,102.54,1151.0
2018-09-11 13:35:00,102.54,102.55,102.49,102.52,6978.0,102.54,102.55,102.49,102.52,6978.0
2018-09-11 13:40:00,102.54,102.54,102.5,102.51,3914.0,102.54,102.54,102.5,102.51,3914.0
2018-09-11 13:45:00,102.52,102.61,102.52,102.59,1600.0,102.52,102.61,102.52,102.59,1600.0
2018-09-11 13:50:00,102.61,102.62,102.49,102.51,8092.0,102.61,102.62,102.49,102.51,8092.0
2018-09-11 13:55:00,102.53,102.55,102.52,102.52,1406.0,102.53,102.55,102.52,102.52,1406.0
2018-09-11 14:00:00,102.54,102.54,102.5,102.51,7866.0,102.54,102.54,102.5,102.51,7866.0
2018-09-11 14:05:00,102.52,102.52,102.49,102.51,4834.0,102.52,102.52,102.49,102.51,4834.0
2018-09-11 14:10:00,102.52,102.55,102.5,102.54,6719.0,102.52,102.55,102.5,102.54,6719.0
2018-09-11 14:15:00,102.54,102.61,102.53,102.54,12077.0,102.54,102.61,102.53,102.54,12077.0
2018-09-11 14:20:00,102.53,102.62,102.53,102.56,6553.0,102.53,102.62,102.53,102.56,6553.0
2018-09-11 14:25:00,102.59,102.59,102.53,102.55,5755.0,102.59,102.59,102.53,102.55,5755.0
2018-09-11 14:30:00,102.55,102.61,102.55,102.6,5566.0,102.55,102.61,102.55,102.6,5566.0
2018-09-11 14:35:00,102.6,102.61,102.55,102.55,6565.0,102.6,102.61,102.55,102.55,6565.0
2018-09-11 14:40:00,102.55,102.58,102.54,102.54,5157.0,102.55,102.58,102.54,102.54,5157.0
2018-09-11 14:45:00,102.55,102.58,102.53,102.53,4907.0,102.55,102.58,102.53,102.53,4907.0
2018-09-11 14:50:00,102.53,102.56,102.53,102.56,4205.0,102.53,102.56,102.53,102.56,4205.0
2018-09-11 14:55:00,102.56,102.56,102.51,102.53,5250.0,102.56,102.56,102.51,102.53,5250.0
2018-09-11 15:00:00,102.55,102.56,102.51,102.53,7172.0,102.55,102.56,102.51,102.53,7172.0
2018-09-11 15:05:00,102.53,102.53,102.48,102.49,20405.0,102.53,102.53,102.48,102.49,20405.0
2018-09-11 15:10:00,102.5,102.53,102.49,102.5,5379.0,102.5,102.53,102.49,102.5,5379.0
2018-09-11 15:15:00,102.5,102.51,102.42,102.44,23123.0,102.5,102.51,102.42,102.44,23123.0
2018-09-11 15:20:00,102.44,102.45,102.43,102.44,25029.0,102.44,102.45,102.43,102.44,25029.0
2018-09-11 15:25:00,102.44,102.45,102.43,102.44,11657.0,102.44,102.45,102.43,102.44,11657.0
2018-09-11 15:30:00,102.44,102.45,102.43,102.44,13770.0,102.44,102.45,102.43,102.44,13770.0
2018-09-11 15:35:00,102.43,102.48,102.41,102.44,30743.0,102.43,102.48,102.41,102.44,30743.0
2018-09-11 15:40:00,102.44,102.46,102.4,102.45,30975.0,102.44,102.46,102.4,102.45,30975.0
2018-09-11 15:45:00,102.45,102.5,102.41,102.44,30469.0,102.45,102.5,102.41,102.44,30469.0
2018-09-11 15:50:00,102.43,102.44,102.38,102.38,56141.0,102.43,102.44,102.38,102.38,56141.0
2018-09-11 15:55:00,102.39,102.48,102.37,102.44,104927.0,102.39,102.48,102.37,102.44,104927.0
2018-09-12 09:30:00,101.33,102.5,101.32,102.35,16203.0,101.33,102.5,101.32,102.35,16203.0
2018-09-12 09:35:00,102.38,102.46,102.03,102.11,15600.0,102.38,102.46,102.03,102.11,15600.0
2018-09-12 09:40:00,102.25,102.41,102.23,102.35,2445.0,102.25,102.41,102.23,102.35,2445.0
2018-09-12 09:45:00,102.35,102.43,102.14,102.3,9171.0,102.35,102.43,102.14,102.3,9171.0
2018-09-12 09:50:00,102.32,102.39,102.03,102.11,3200.0,102.32,102.39,102.03,102.11,3200.0
2018-09-12 09:55:00,102.11,102.27,102.1,102.11,2795.0,102.11,102.27,102.1,102.11,2795.0
2018-09-12 10:00:00,102.15,102.26,102.11,102.21,4382.0,102.15,102.26,102.11,102.21,4382.0
2018-09-12 10:05:00,102.17,102.17,102.1,102.1,11552.0,102.17,102.17,102.1,102.1,11552.0
2018-09-12 10:10:00,102.1,102.1,101.8,101.93,9990.0,102.1,102.1,101.8,101.93,9990.0
2018-09-12 10:15:00,101.92,102.0,101.89,101.9,14950.0,101.92,102.0,101.89,101.9,14950.0
2018-09-12 10:20:00,101.9,101.98,101.84,101.9,14729.0,101.9,101.98,101.84,101.9,14729.0
2018-09-12 10:25:00,101.85,101.9,101.78,101.88,8061.0,101.85,101.9,101.78,101.88,8061.0
2018-09-12 10:30:00,101.88,101.88,101.69,101.69,26439.0,101.88,101.88,101.69,101.69,26439.0
2018-09-12 10:35:00,101.69,101.75,101.63,101.64,9803.0,101.69,101.75,101.63,101.64,9803.0
2018-09-12 10:40:00,101.65,101.83,101.65,101.77,8310.0,101.65,101.83,101.65,101.77,8310.0
2018-09-12 10:45:00,101.75,101.75,101.68,101.68,9605.0,101.75,101.75,101.68,101.68,9605.0
2018-09-12 10:50:00,101.69,101.8,101.69,101.76,6603.0,101.69,101.8,101.69,101.76,6603.0
2018-09-12 10:55:00,101.75,101.81,101.7,101.76,6727.0,101.75,101.81,101.7,101.76,6727.0
2018-09-12 11:00:00,101.75,101.95,101.75,101.9,6958.0,101.75,101.95,101.75,101.9,6958.0
2018-09-12 11:05:00,101.89,101.89,101.75,101.75,3586.0,101.89,101.89,101.75,101.75,3586.0
2018-09-12 11:10:00,101.76,101.99,101.76,101.97,11474.0,101.76,101.99,101.76,101.97,11474.0
2018-09-12 11:15:00,101.94,102.03,101.82,101.9,6311.0,101.94,102.03,101.82,101.9,6311.0
2018-09-12 11:20:00,101.87,101.9,101.79,101.88,9400.0,101.87,101.9,101.79,101.88,9400.0
2018-09-12 11:25:00,101.89,101.89,101.84,101.89,2700.0,101.89,101.89,101.84,101.89,2700.0
2018-09-12 11:30:00,101.91,101.99,101.91,101.94,1550.0,101.91,101.99,101.91,101.94,1550.0
2018-09-12 11:35:00,101.9,101.9,101.75,101.78,2900.0,101.9,101.9,101.75,101.78,2900.0
2018-09-12 11:40:00,101.77,101.86,101.76,101.8,5800.0,101.77,101.86,101.76,101.8,5800.0
2018-09-12 11:45:00,101.8,101.82,101.69,101.69,9200.0,101.8,101.82,101.69,101.69,9200.0
2018-09-12 11:50:00,101.67,101.67,101.4,101.53,9381.0,101.67,101.67,101.4,101.53,9381.0
2018-09-12 11:55:00,101.5,101.63,101.48,101.6,8605.0,101.5,101.63,101.48,101.6,8605.0
2018-09-12 12:00:00,101.6,101.75,101.6,101.75,2309.0,101.6,101.75,101.6,101.75,2309.0
2018-09-12 12:05:00,101.75,101.93,101.74,101.8,4500.0,101.75,101.93,101.74,101.8,4500.0
2018-09-12 12:10:00,101.73,101.74,101.64,101.71,9411.0,101.73,101.74,101.64,101.71,9411.0
2018-09-12 12:15:00,101.72,101.8,101.71,101.8,6455.0,101.72,101.8,101.71,101.8,6455.0
2018-09-12 12:20:00,101.8,101.83,101.78,101.79,1945.0,101.8,101.83,101.78,101.79,1945.0
2018-09-12 12:25:00,101.77,101.87,101.74,101.87,3100.0,101.77,101.87,101.74,101.87,3100.0
2018-09-12 12:30:00,101.86,101.86,101.81,101.81,2107.0,101.86,101.86,101.81,101.81,2107.0
2018-09-12 12:35:00,101.79,101.81,101.75,101.8,11035.0,101.79,101.81,101.75,101.8,11035.0
2018-09-12 12:40:00,101.81,101.82,101.75,101.79,13448.0,101.81,101.82,101.75,101.79,13448.0
2018-09-12 12:45:00,101.79,101.79,101.7,101.76,7804.0,101.79,101.79,101.7,101.76,7804.0
2018-09-12 12:50:00,101.77,101.78,101.71,101.71,5200.0,101.77,101.78,101.71,101.71,5200.0
2018-09-12 12:55:00,101.69,101.73,101.66,101.7,3020.0,101.69,101.73,101.66,101.7,3020.0
2018-09-12 13:00:00,101.71,101.78,101.71,101.75,25798.0,101.71,101.78,101.71,101.75,25798.0
2018-09-12 13:05:00,101.76,101.83,101.76,101.76,2100.0,101.76,101.83,101.76,101.76,2100.0
2018-09-12 13:10:00,101.76,101.77,101.75,101.76,11200.0,101.76,101.77,101.75,101.76,11200.0
2018-09-12 13:15:00,101.75,101.79,101.74,101.79,10900.0,101.75,101.79,101.74,101.79,10900.0
2018-09-12 13:20:00,101.81,101.86,101.81,101.82,4094.0,101.81,101.86,101.81,101.82,4094.0
2018-09-12 13:25:00,101.83,101.87,101.79,101.83,2580.0,101.83,101.87,101.79,101.83,2580.0
2018-09-12 13:30:00,101.86,101.89,101.77,101.79,3762.0,101.86,101.89,101.77,101.79,3762.0
2018-09-12 13:35:00,101.83,101.86,101.76,101.84,4498.0,101.83,101.86,101.76,101.84,4498.0
2018-09-12 13:40:00,101.83,101.85,101.75,101.75,4600.0,101.83,101.85,101.75,101.75,4600.0
2018-09-12 13:45:00,101.75,101.81,101.75,101.76,4900.0,101.75,101.81,101.75,101.76,4900.0
2018-09-12 13:50:00,101.77,101.86,101.75,101.86,12226.0,101.77,101.86,101.75,101.86,12226.0
2018-09-12 13:55:00,101.84,101.84,101.8,101.82,5638.0,101.84,101.84,101.8,101.82,5638.0
2018-09-12 14:00:00,101.83,101.89,101.82,101.86,3300.0,101.83,101.89,101.82,101.86,3300.0
2018-09-12 14:05:00,101.87,101.88,101.8,101.8,4200.0,101.87,101.88,101.8,101.8,4200.0
2018-09-12 14:10:00,101.82,101.84,101.8,101.84,6769.0,101.82,101.84,101.8,101.84,6769.0
2018-09-12 14:15:00,101.85,101.91,101.81,101.86,12640.0,101.85,101.91,101.81,101.86,12640.0
2018-09-12 14:20:00,101.89,101.89,101.81,101.83,13500.0,101.89,101.89,101.81,101.83,13500.0
2018-09-12 14:25:00,101.81,101.9,101.81,101.84,5115.0,101.81,101.9,101.81,101.84,5115.0
2018-09-12 14:30:00,101.81,101.84,101.73,101.76,6683.0,101.81,101.84,101.73,101.76,6683.0
2018-09-12 14:35:00,101.77,101.78,101.67,101.72,15841.0,101.77,101.78,101.67,101.72,15841.0
2018-09-12 14:40:00,101.73,101.8,101.63,101.71,12141.0,101.73,101.8,101.63,101.71,12141.0
2018-09-12 14:45:00,101.72,101.77,101.68,101.74,5221.0,101.72,101.77,101.68,101.74,5221.0
2018-09-12 14:50:00,101.74,101.84,101.73,101.82,5876.0,101.74,101.84,101.73,101.82,5876.0
2018-09-12 14:55:00,101.8,101.83,101.75,101.77,5157.0,101.8,101.83,101.75,101.77,5157.0
2018-09-12 15:00:00,101.75,101.82,101.75,101.8,6086.0,101.75,101.82,101.75,101.8,6086.0
2018-09-12 15:05:00,101.81,101.91,101.8,101.88,6175.0,101.81,101.91,101.8,101.88,6175.0
2018-09-12 15:10:00,101.88,101.97,101.88,101.94,7800.0,101.88,101.97,101.88,101.94,7800.0
2018-09-12 15:15:00,101.97,101.98,101.89,101.89,7000.0,101.97,101.98,101.89,101.89,7000.0
2018-09-12 15:20:00,101.9,101.95,101.89,101.93,8020.0,101.9,101.95,101.89,101.93,8020.0
2018-09-12 15:25:00,101.92,101.98,101.9,101.97,7544.0,101.92,101.98,101.9,101.97,7544.0
2018-09-12 15:30:00,101.97,102.03,101.97,102.0,8309.0,101.97,102.03,101.97,102.0,8309.0
2018-09-12 15:35:00,102.0,102.08,101.99,102.05,9143.0,102.0,102.08,101.99,102.05,9143.0
2018-09-12 15:40:00,102.05,102.06,102.03,102.06,9610.0,102.05,102.06,102.03,102.06,9610.0
2018-09-12 15:45:00,102.06,102.06,101.96,101.97,18083.0,102.06,102.06,101.96,101.97,18083.0
2018-09-12 15:50:00,101.97,102.13,101.96,102.05,24288.0,101.97,102.13,101.96,102.05,24288.0
2018-09-12 15:55:00,102.04,102.11,102.02,102.09,58105.0,102.04,102.11,102.02,102.09,58105.0
2018-09-13 09:30:00,102.54,102.59,102.42,102.48,11944.0,102.54,102.59,102.42,102.48,11944.0
2018-09-13 09:35:00,102.5,102.72,102.47,102.56,6400.0,102.5,102.72,102.47,102.56,6400.0
2018-09-13 09:40:00,102.5,102.63,102.46,102.55,9696.0,102.5,102.63,102.46,102.55,9696.0
2018-09-13 09:45:00,102.57,102.64,102.45,102.58,9135.0,102.57,102.64,102.45,102.58,9135.0
2018-09-13 09:50:00,102.59,102.59,102.47,102.49,5830.0,102.59,102.59,102.47,102.49,5830.0
2018-09-13 09:55:00,102.52,102.54,102.48,102.52,2102.0,102.52,102.54,102.48,102.52,2102.0
2018-09-13 10:00:00,102.49,102.61,102.44,102.45,4753.0,102.49,102.61,102.44,102.45,4753.0
2018-09-13 10:05:00,102.46,102.53,102.44,102.5,2700.0,102.46,102.53,102.44,102.5,2700.0
2018-09-13 10:10:00,102.53,102.59,102.47,102.49,3600.0,102.53,102.59,102.47,102.49,3600.0
2018-09-13 10:15:00,102.5,102.51,102.23,102.24,13089.0,102.5,102.51,102.23,102.24,13089.0
2018-09-13 10:20:00,102.29,102.33,102.24,102.3,3300.0,102.29,102.33,102.24,102.3,3300.0
2018-09-13 10:25:00,102.32,102.39,102.21,102.27,2630.0,102.32,102.39,102.21,102.27,2630.0
2018-09-13 10:30:00,102.34,102.49,102.33,102.42,3409.0,102.34,102.49,102.33,102.42,3409.0
2018-09-13 10:35:00,102.4,102.47,102.31,102.33,5915.0,102.4,102.47,102.31,102.33,5915.0
2018-09-13 10:40:00,102.33,102.43,102.31,102.43,15875.0,102.33,102.43,102.31,102.43,15875.0
2018-09-13 10:45:00,102.4,102.43,102.3,102.33,7076.0,102.4,102.43,102.3,102.33,7076.0
2018-09-13 10:50:00,102.31,102.48,102.27,102.41,7282.0,102.31,102.48,102.27,102.41,7282.0
2018-09-13 10:55:00,102.39,102.46,102.35,102.42,8161.0,102.39,102.46,102.35,102.42,8161.0
2018-09-13 11:00:00,102.42,102.49,102.36,102.49,13971.0,102.42,102.49,102.36,102.49,13971.0
2018-09-13 11:05:00,102.51,102.64,102.51,102.6,7800.0,102.51,102.64,102.51,102.6,7800.0
2018-09-13 11:10:00,102.59,102.59,102.51,102.54,8041.0,102.59,102.59,102.51,102.54,8041.0
2018-09-13 11:15:00,102.53,102.6,102.52,102.53,7400.0,102.53,102.6,102.52,102.53,7400.0
2018-09-13 11:20:00,102.54,102.56,102.5,102.51,12500.0,102.54,102.56,102.5,102.51,12500.0
2018-09-13 11:25:00,102.51,102.56,102.48,102.49,9527.0,102.51,102.56,102.48,102.49,9527.0
2018-09-13 11:30:00,102.5,102.55,102.49,102.53,8015.0,102.5,102.55,102.49,102.53,8015.0
2018-09-13 11:35:00,102.55,102.69,102.55,102.68,12007.0,102.55,102.69,102.55,102.68,12007.0
2018-09-13 11:40:00,102.68,102.68,102.62,102.66,18408.0,102.68,102.68,102.62,102.66,18408.0
2018-09-13 11:45:00,102.64,102.73,102.63,102.73,4378.0,102.64,102.73,102.63,102.73,4378.0
2018-09-13 11:50:00,102.74,102.75,102.71,102.73,3777.0,102.74,102.75,102.71,102.73,3777.0
2018-09-13 11:55:00,102.76,102.8,102.73,102.77,11542.0,102.76,102.8,102.73,102.77,11542.0
2018-09-13 12:00:00,102.78,102.85,102.77,102.77,7931.0,102.78,102.85,102.77,102.77,7931.0
2018-09-13 12:05:00,102.77,102.83,102.75,102.78,2783.0,102.77,102.83,102.75,102.78,2783.0
2018-09-13 12:10:00,102.8,102.8,102.76,102.79,1455.0,102.8,102.8,102.76,102.79,1455.0
2018-09-13 12:15:00,102.79,102.84,102.75,102.82,4648.0,102.79,102.84,102.75,102.82,4648.0
2018-09-13 12:20:00,102.87,102.92,102.87,102.87,4456.0,102.87,102.92,102.87,102.87,4456.0
2018-09-13 12:25:00,102.83,102.85,102.8,102.83,6842.0,102.83,102.85,102.8,102.83,6842.0
2018-09-13 12:30:00,102.82,102.87,102.81,102.85,2800.0,102.82,102.87,102.81,102.85,2800.0
2018-09-13 12:35:00,102.86,102.97,102.86,102.97,12765.0,102.86,102.97,102.86,102.97,12765.0
2018-09-13 12:40:00,102.97,102.99,102.91,102.93,5316.0,102.97,102.99,102.91,102.93,5316.0
2018-09-13 12:45:00,102.9,102.96,102.88,102.95,5436.0,102.9,102.96,102.88,102.95,5436.0
2018-09-13 12:50:00,102.98,103.0,102.93,102.94,4520.0,102.98,103.0,102.93,102.94,4520.0
2018-09-13 12:55:00,102.91,102.96,102.91,102.96,4344.0,102.91,102.96,102.91,102.96,4344.0
2018-09-13 13:00:00,102.94,102.95,102.93,102.94,1621.0,102.94,102.95,102.93,102.94,1621.0
2018-09-13 13:05:00,102.94,102.95,102.89,102.89,1876.0,102.94,102.95,102.89,102.89,1876.0
2018-09-13 13:10:00,102.89,102.98,102.89,102.98,2904.0,102.89,102.98,102.89,102.98,2904.0
2018-09-13 13:15:00,102.97,102.97,102.93,102.95,2245.0,102.97,102.97,102.93,102.95,2245.0
2018-09-13 13:20:00,102.96,102.96,102.92,102.93,3246.0,102.96,102.96,102.92,102.93,3246.0
2018-09-13 13:25:00,102.94,102.96,102.94,102.95,1000.0,102.94,102.96,102.94,102.95,1000.0
2018-09-13 13:30:00,102.95,102.96,102.94,102.96,1867.0,102.95,102.96,102.94,102.96,1867.0
2018-09-13 13:35:00,102.94,102.94,102.89,102.94,2666.0,102.94,102.94,102.89,102.94,2666.0
2018-09-13 13:40:00,102.93,102.94,102.87,102.87,2498.0,102.93,102.94,102.87,102.87,2498.0
2018-09-13 13:45:00,102.86,102.86,102.74,102.74,2875.0,102.86,102.86,102.74,102.74,2875.0
2018-09-13 13:50:00,102.73,102.76,102.73,102.76,3183.0,102.73,102.76,102.73,102.76,3183.0
2018-09-13 13:55:00,102.76,102.76,102.7,102.7,1300.0,102.76,102.76,102.7,102.7,1300.0
2018-09-13 14:00:00,102.71,102.74,102.7,102.73,3579.0,102.71,102.74,102.7,102.73,3579.0
2018-09-13 14:05:00,102.72,102.78,102.72,102.76,3520.0,102.72,102.78,102.72,102.76,3520.0
2018-09-13 14:10:00,102.77,102.81,102.77,102.8,3555.0,102.77,102.81,102.77,102.8,3555.0
2018-09-13 14:15:00,102.81,102.81,102.58,102.62,7096.0,102.81,102.81,102.58,102.62,7096.0
2018-09-13 14:20:00,102.63,102.65,102.56,102.61,7943.0,102.63,102.65,102.56,102.61,7943.0
2018-09-13 14:25:00,102.62,102.64,102.58,102.64,3500.0,102.62,102.64,102.58,102.64,3500.0
2018-09-13 14:30:00,102.67,102.69,102.65,102.69,2117.0,102.67,102.69,102.65,102.69,2117.0
2018-09-13 14:35:00,102.68,102.7,102.68,102.7,2169.0,102.68,102.7,102.68,102.7,2169.0
2018-09-13 14:40:00,102.7,102.71,102.68,102.69,4672.0,102.7,102.71,102.68,102.69,4672.0
2018-09-13 14:45:00,102.7,102.7,102.65,102.67,3856.0,102.7,102.7,102.65,102.67,3856.0
2018-09-13 14:50:00,102.65,102.66,102.6,102.66,2790.0,102.65,102.66,102.6,102.66,2790.0
2018-09-13 14:55:00,102.66,102.69,102.65,102.67,1147.0,102.66,102.69,102.65,102.67,1147.0
2018-09-13 15:00:00,102.7,102.71,102.68,102.68,2497.0,102.7,102.71,102.68,102.68,2497.0
2018-09-13 15:05:00,102.68,102.7,102.66,102.67,8692.0,102.68,102.7,102.66,102.67,8692.0
2018-09-13 15:10:00,102.68,102.76,102.68,102.73,5842.0,102.68,102.76,102.68,102.73,5842.0
2018-09-13 15:15:00,102.74,102.74,102.64,102.7,3334.0,102.74,102.74,102.64,102.7,3334.0
2018-09-13 15:20:00,102.7,102.76,102.67,102.73,4525.0,102.7,102.76,102.67,102.73,4525.0
2018-09-13 15:25:00,102.71,102.73,102.7,102.72,4784.0,102.71,102.73,102.7,102.72,4784.0
2018-09-13 15:30:00,102.72,102.73,102.68,102.71,13763.0,102.72,102.73,102.68,102.71,13763.0
2018-09-13 15:35:00,102.72,102.72,102.67,102.7,9381.0,102.72,102.72,102.67,102.7,9381.0
2018-09-13 15:40:00,102.7,102.7,102.65,102.65,4792.0,102.7,102.7,102.65,102.65,4792.0
2018-09-13 15:45:00,102.65,102.67,102.61,102.67,12488.0,102.65,102.67,102.61,102.67,12488.0
2018-09-13 15:50:00,102.67,102.83,102.65,102.72,22579.0,102.67,102.83,102.65,102.72,22579.0
2018-09-13 15:55:00,102.73,102.84,102.72,102.79,43958.0,102.73,102.84,102.72,102.79,43958.0
2018-09-14 09:30:00,103.0,103.0,102.68,102.85,9051.0,103.0,103.0,102.68,102.85,9051.0
2018-09-14 09:35:00,102.83,102.92,102.83,102.89,2506.0,102.83,102.92,102.83,102.89,2506.0
2018-09-14 09:40:00,102.94,103.25,102.83,103.17,11151.0,102.94,103.25,102.83,103.17,11151.0
2018-09-14 09:45:00,103.07,103.13,102.93,103.02,2600.0,103.07,103.13,102.93,103.02,2600.0
2018-09-14 09:50:00,103.04,103.14,102.97,103.14,2700.0,103.04,103.14,102.97,103.14,2700.0
2018-09-14 09:55:00,103.14,103.25,103.11,103.17,1803.0,103.14,103.25,103.11,103.17,1803.0
2018-09-14 10:00:00,103.22,103.3,103.17,103.25,2500.0,103.22,103.3,103.17,103.25,2500.0
2018-09-14 10:05:00,103.27,103.31,103.24,103.29,2000.0,103.27,103.31,103.24,103.29,2000.0
2018-09-14 10:10:00,103.2,103.26,103.05,103.05,4800.0,103.2,103.26,103.05,103.05,4800.0
2018-09-14 10:15:00,103.11,103.28,103.11,103.22,2500.0,103.11,103.28,103.11,103.22,2500.0
2018-09-14 10:20:00,103.26,103.27,103.22,103.22,1000.0,103.26,103.27,103.22,103.22,1000.0
2018-09-14 10:25:00,103.2,103.26,103.19,103.26,3205.0,103.2,103.26,103.19,103.26,3205.0
2018-09-14 10:30:00,103.22,103.31,103.22,103.28,3827.0,103.22,103.31,103.22,103.28,3827.0
2018-09-14 10:35:00,103.31,103.39,103.29,103.35,15099.0,103.31,103.39,103.29,103.35,15099.0
2018-09-14 10:40:00,103.33,103.4,103.33,103.36,1493.0,103.33,103.4,103.33,103.36,1493.0
2018-09-14 10:45:00,103.4,103.4,103.25,103.25,2900.0,103.4,103.4,103.25,103.25,2900.0
2018-09-14 10:50:00,103.22,103.27,103.19,103.27,2844.0,103.22,103.27,103.19,103.27,2844.0
2018-09-14 10:55:00,103.27,103.3,103.21,103.26,3870.0,103.27,103.3,103.21,103.26,3870.0
2018-09-14 11:00:00,103.16,103.19,103.16,103.18,1200.0,103.16,103.19,103.16,103.18,1200.0
2018-09-14 11:05:00,103.19,103.21,103.18,103.21,1522.0,103.19,103.21,103.18,103.21,1522.0
2018-09-14 11:10:00,103.23,103.23,103.17,103.18,1000.0,103.23,103.23,103.17,103.18,1000.0
2018-09-14 11:15:00,103.16,103.16,103.08,103.09,1950.0,103.16,103.16,103.08,103.09,1950.0
2018-09-14 11:20:00,103.07,103.11,102.99,103.01,9257.0,103.07,103.11,102.99,103.01,9257.0
2018-09-14 11:25:00,103.01,103.01,102.94,102.99,4697.0,103.01,103.01,102.94,102.99,4697.0
2018-09-14 11:30:00,103.04,103.06,103.0,103.03,1800.0,103.04,103.06,103.0,103.03,1800.0
2018-09-14 11:35:00,103.03,103.04,102.98,103.0,2043.0,103.03,103.04,102.98,103.0,2043.0
2018-09-14 11:40:00,103.0,103.0,102.95,102.98,2345.0,103.0,103.0,102.95,102.98,2345.0
2018-09-14 11:45:00,102.97,103.02,102.97,103.02,2381.0,102.97,103.02,102.97,103.02,2381.0
2018-09-14 11:50:00,103.01,103.03,102.96,102.97,4724.0,103.01,103.03,102.96,102.97,4724.0
2018-09-14 11:55:00,102.96,102.97,102.9,102.92,2450.0,102.96,102.97,102.9,102.92,2450.0
2018-09-14 12:00:00,102.9,102.9,102.7,102.7,4542.0,102.9,102.9,102.7,102.7,4542.0
2018-09-14 12:05:00,102.62,102.71,102.61,102.69,2899.0,102.62,102.71,102.61,102.69,2899.0
2018-09-14 12:10:00,102.65,102.7,102.64,102.67,1000.0,102.65,102.7,102.64,102.67,1000.0
2018-09-14 12:15:00,102.66,102.89,102.61,102.61,2729.0,102.66,102.89,102.61,102.61,2729.0
2018-09-14 12:20:00,102.65,102.65,102.5,102.57,3248.0,102.65,102.65,102.5,102.57,3248.0
2018-09-14 12:25:00,102.62,102.64,102.51,102.53,2000.0,102.62,102.64,102.51,102.53,2000.0
2018-09-14 12:30:00,102.49,102.55,102.49,102.52,800.0,102.49,102.55,102.49,102.52,800.0
2018-09-14 12:35:00,102.52,102.57,102.51,102.57,3800.0,102.52,102.57,102.51,102.57,3800.0
2018-09-14 12:40:00,102.6,102.65,102.59,102.65,1800.0,102.6,102.65,102.59,102.65,1800.0
2018-09-14 12:45:00,102.64,102.73,102.62,102.73,1500.0,102.64,102.73,102.62,102.73,1500.0
2018-09-14 12:50:00,102.68,102.68,102.59,102.62,900.0,102.68,102.68,102.59,102.62,900.0
2018-09-14 12:55:00,102.61,102.63,102.52,102.52,2800.0,102.61,102.63,102.52,102.52,2800.0
2018-09-14 13:00:00,102.52,102.52,102.45,102.5,3420.0,102.52,102.52,102.45,102.5,3420.0
2018-09-14 13:05:00,102.51,102.52,102.26,102.26,5140.0,102.51,102.52,102.26,102.26,5140.0
2018-09-14 13:10:00,102.27,102.39,102.25,102.37,6268.0,102.27,102.39,102.25,102.37,6268.0
2018-09-14 13:15:00,102.38,102.41,102.33,102.38,3200.0,102.38,102.41,102.33,102.38,3200.0
2018-09-14 13:20:00,102.37,102.44,102.37,102.41,2956.0,102.37,102.44,102.37,102.41,2956.0
2018-09-14 13:25:00,102.42,102.44,102.41,102.41,800.0,102.42,102.44,102.41,102.41,800.0
2018-09-14 13:30:00,102.43,102.54,102.43,102.49,7187.0,102.43,102.54,102.43,102.49,7187.0
2018-09-14 13:35:00,102.5,102.54,102.48,102.52,3443.0,102.5,102.54,102.48,102.52,3443.0
2018-09-14 13:40:00,102.52,102.55,102.5,102.55,5585.0,102.52,102.55,102.5,102.55,5585.0
2018-09-14 13:45:00,102.56,102.58,102.51,102.58,4003.0,102.56,102.58,102.51,102.58,4003.0
2018-09-14 13:50:00,102.58,102.72,102.58,102.71,1199.0,102.58,102.72,102.58,102.71,1199.0
2018-09-14 13:55:00,102.7,102.8,102.69,102.8,13655.0,102.7,102.8,102.69,102.8,13655.0
2018-09-14 14:00:00,102.81,102.88,102.8,102.81,5720.0,102.81,102.88,102.8,102.81,5720.0
2018-09-14 14:05:00,102.84,102.84,102.79,102.84,5094.0,102.84,102.84,102.79,102.84,5094.0
2018-09-14 14:10:00,102.85,102.85,102.78,102.8,3850.0,102.85,102.85,102.78,102.8,3850.0
2018-09-14 14:15:00,102.8,102.8,102.77,102.78,3975.0,102.8,102.8,102.77,102.78,3975.0
2018-09-14 14:20:00,102.78,102.85,102.78,102.82,6324.0,102.78,102.85,102.78,102.82,6324.0
2018-09-14 14:25:00,102.83,102.85,102.8,102.81,4600.0,102.83,102.85,102.8,102.81,4600.0
2018-09-14 14:30:00,102.81,102.85,102.8,102.83,3999.0,102.81,102.85,102.8,102.83,3999.0
2018-09-14 14:35:00,102.84,102.89,102.84,102.88,4679.0,102.84,102.89,102.84,102.88,4679.0
2018-09-14 14:40:00,102.87,102.87,102.83,102.83,2937.0,102.87,102.87,102.83,102.83,2937.0
2018-09-14 14:45:00,102.81,102.82,102.78,102.8,7600.0,102.81,102.82,102.78,102.8,7600.0
2018-09-14 14:50:00,102.82,102.86,102.81,102.86,7541.0,102.82,102.86,102.81,102.86,7541.0
2018-09-14 14:55:00,102.85,102.86,102.79,102.81,4496.0,102.85,102.86,102.79,102.81,4496.0
2018-09-14 15:00:00,102.83,102.87,102.8,102.86,5827.0,102.83,102.87,102.8,102.86,5827.0
2018-09-14 15:05:00,102.88,102.89,102.86,102.87,2499.0,102.88,102.89,102.86,102.87,2499.0
2018-09-14 15:10:00,102.87,102.92,102.87,102.92,2441.0,102.87,102.92,102.87,102.92,2441.0
2018-09-14 15:15:00,102.9,102.91,102.86,102.9,8579.0,102.9,102.91,102.86,102.9,8579.0
2018-09-14 15:20:00,102.9,102.9,102.83,102.84,2532.0,102.9,102.9,102.83,102.84,2532.0
2018-09-14 15:25:00,102.83,102.83,102.76,102.79,8922.0,102.83,102.83,102.76,102.79,8922.0
2018-09-14 15:30:00,102.8,102.87,102.79,102.87,7760.0,102.8,102.87,102.79,102.87,7760.0
2018-09-14 15:35:00,102.87,102.87,102.83,102.87,7851.0,102.87,102.87,102.83,102.87,7851.0
2018-09-14 15:40:00,102.87,102.87,102.82,102.84,6363.0,102.87,102.87,102.82,102.84,6363.0
2018-09-14 15:45:00,102.83,102.86,102.82,102.86,12498.0,102.83,102.86,102.82,102.86,12498.0
2018-09-14 15:50:00,102.86,102.89,102.77,102.82,23924.0,102.86,102.89,102.77,102.82,23924.0
2018-09-14 15:55:00,102.82,102.84,102.7,102.73,72260.0,102.82,102.84,102.7,102.73,72260.0
2018-09-17 09:30:00,102.5,102.5,102.16,102.41,19251.0,102.5,102.5,102.16,102.41,19251.0
2018-09-17 09:35:00,102.4,102.45,101.98,102.06,8190.0,102.4,102.45,101.98,102.06,8190.0
2018-09-17 09:40:00,102.08,102.14,101.81,102.14,12000.0,102.08,102.14,101.81,102.14,12000.0
2018-09-17 09:45:00,102.14,102.2,102.03,102.06,4414.0,102.14,102.2,102.03,102.06,4414.0
2018-09-17 09:50:00,102.0,102.18,101.94,101.94,4904.0,102.0,102.18,101.94,101.94,4904.0
2018-09-17 09:55:00,101.97,102.18,101.95,102.02,4611.0,101.97,102.18,101.95,102.02,4611.0
2018-09-17 10:00:00,102.02,102.02,101.72,101.73,4107.0,102.02,102.02,101.72,101.73,4107.0
2018-09-17 10:05:00,101.72,101.85,101.5,101.53,6046.0,101.72,101.85,101.5,101.53,6046.0
2018-09-17 10:10:00,101.55,101.57,101.43,101.49,8944.0,101.55,101.57,101.43,101.49,8944.0
2018-09-17 10:15:00,101.47,101.47,101.35,101.46,3560.0,101.47,101.47,101.35,101.46,3560.0
2018-09-17 10:20:00,101.45,101.46,101.31,101.34,5837.0,101.45,101.46,101.31,101.34,5837.0
2018-09-17 10:25:00,101.34,101.41,101.27,101.28,12423.0,101.34,101.41,101.27,101.28,12423.0
2018-09-17 10:30:00,101.24,101.53,101.16,101.31,62440.0,101.24,101.53,101.16,101.31,62440.0
2018-09-17 10:35:00,101.32,101.35,101.25,101.35,8200.0,101.32,101.35,101.25,101.35,8200.0
2018-09-17 10:40:00,101.35,101.44,101.27,101.3,7052.0,101.35,101.44,101.27,101.3,7052.0
2018-09-17 10:45:00,101.3,101.34,101.17,101.2,5902.0,101.3,101.34,101.17,101.2,5902.0
2018-09-17 10:50:00,101.19,101.25,101.14,101.19,4349.0,101.19,101.25,101.14,101.19,4349.0
2018-09-17 10:55:00,101.12,101.12,101.0,101.03,8000.0,101.12,101.12,101.0,101.03,8000.0
2018-09-17 11:00:00,101.04,101.18,101.01,101.18,9899.0,101.04,101.18,101.01,101.18,9899.0
2018-09-17 11:05:00,101.18,101.18,101.06,101.15,6100.0,101.18,101.18,101.06,101.15,6100.0
2018-09-17 11:10:00,101.15,101.17,101.11,101.16,9615.0,101.15,101.17,101.11,101.16,9615.0
2018-09-17 11:15:00,101.15,101.22,101.02,101.04,13122.0,101.15,101.22,101.02,101.04,13122.0
2018-09-17 11:20:00,101.02,101.15,101.02,101.13,5500.0,101.02,101.15,101.02,101.13,5500.0
2018-09-17 11:25:00,101.1,101.12,101.05,101.05,3668.0,101.1,101.12,101.05,101.05,3668.0
2018-09-17 11:30:00,101.08,101.21,101.08,101.18,5145.0,101.08,101.21,101.08,101.18,5145.0
2018-09-17 11:35:00,101.2,101.32,101.17,101.31,4338.0,101.2,101.32,101.17,101.31,4338.0
2018-09-17 11:40:00,101.31,101.32,101.25,101.32,5258.0,101.31,101.32,101.25,101.32,5258.0
2018-09-17 11:45:00,101.32,101.34,101.23,101.25,6984.0,101.32,101.34,101.23,101.25,6984.0
2018-09-17 11:50:00,101.26,101.28,101.21,101.21,3000.0,101.26,101.28,101.21,101.21,3000.0
2018-09-17 11:55:00,101.23,101.28,101.08,101.08,8767.0,101.23,101.28,101.08,101.08,8767.0
2018-09-17 12:00:00,101.12,101.19,101.1,101.11,9429.0,101.12,101.19,101.1,101.11,9429.0
2018-09-17 12:05:00,101.11,101.12,101.03,101.08,4480.0,101.11,101.12,101.03,101.08,4480.0
2018-09-17 12:10:00,101.09,101.1,101.01,101.02,7919.0,101.09,101.1,101.01,101.02,7919.0
2018-09-17 12:15:00,101.04,101.05,100.97,100.97,6194.0,101.04,101.05,100.97,100.97,6194.0
2018-09-17 12:20:00,100.98,101.05,100.96,101.03,5029.0,100.98,101.05,100.96,101.03,5029.0
2018-09-17 12:25:00,101.01,101.01,100.96,100.96,3600.0,101.01,101.01,100.96,100.96,3600.0
2018-09-17 12:30:00,100.95,100.97,100.92,100.94,4653.0,100.95,100.97,100.92,100.94,4653.0
2018-09-17 12:35:00,100.93,100.95,100.9,100.92,8181.0,100.93,100.95,100.9,100.92,8181.0
2018-09-17 12:40:00,100.92,100.92,100.86,100.86,5470.0,100.92,100.92,100.86,100.86,5470.0
2018-09-17 12:45:00,100.87,100.96,100.86,100.95,12352.0,100.87,100.96,100.86,100.95,12352.0
2018-09-17 12:50:00,100.97,101.0,100.85,100.85,5900.0,100.97,101.0,100.85,100.85,5900.0
2018-09-17 12:55:00,100.87,100.87,100.8,100.82,8049.0,100.87,100.87,100.8,100.82,8049.0
2018-09-17 13:00:00,100.83,100.86,100.71,100.73,5900.0,100.83,100.86,100.71,100.73,5900.0
2018-09-17 13:05:00,100.72,100.74,100.63,100.64,5693.0,100.72,100.74,100.63,100.64,5693.0
2018-09-17 13:10:00,100.64,100.66,100.61,100.64,7776.0,100.64,100.66,100.61,100.64,7776.0
2018-09-17 13:15:00,100.62,100.65,100.5,100.58,9114.0,100.62,100.65,100.5,100.58,9114.0
2018-09-17 13:20:00,100.56,100.6,100.56,100.57,2451.0,100.56,100.6,100.56,100.57,2451.0
2018-09-17 13:25:00,100.57,100.63,100.53,100.56,6629.0,100.57,100.63,100.53,100.56,6629.0
2018-09-17 13:30:00,100.55,100.55,100.48,100.51,4472.0,100.55,100.55,100.48,100.51,4472.0
2018-09-17 13:35:00,100.52,100.53,100.48,100.51,6631.0,100.52,100.53,100.48,100.51,6631.0
2018-09-17 13:40:00,100.51,100.53,100.48,100.5,7268.0,100.51,100.53,100.48,100.5,7268.0
2018-09-17 13:45:00,100.5,100.53,100.49,100.51,5161.0,100.5,100.53,100.49,100.51,5161.0
2018-09-17 13:50:00,100.51,100.55,100.49,100.54,15954.0,100.51,100.55,100.49,100.54,15954.0
2018-09-17 13:55:00,100.55,100.61,100.51,100.55,5565.0,100.55,100.61,100.51,100.55,5565.0
2018-09-17 14:00:00,100.55,100.57,100.53,100.53,3945.0,100.55,100.57,100.53,100.53,3945.0
2018-09-17 14:05:00,100.52,100.52,100.49,100.49,6620.0,100.52,100.52,100.49,100.49,6620.0
2018-09-17 14:10:00,100.5,100.55,100.48,100.55,6026.0,100.5,100.55,100.48,100.55,6026.0
2018-09-17 14:15:00,100.55,100.59,100.5,100.55,8109.0,100.55,100.59,100.5,100.55,8109.0
2018-09-17 14:20:00,100.55,100.6,100.53,100.57,6585.0,100.55,100.6,100.53,100.57,6585.0
2018-09-17 14:25:00,100.57,100.6,100.53,100.56,4102.0,100.57,100.6,100.53,100.56,4102.0
2018-09-17 14:30:00,100.56,100.57,100.51,100.52,4200.0,100.56,100.57,100.51,100.52,4200.0
2018-09-17 14:35:00,100.54,100.57,100.52,100.54,3875.0,100.54,100.57,100.52,100.54,3875.0
2018-09-17 14:40:00,100.54,100.54,100.48,100.53,4640.0,100.54,100.54,100.48,100.53,4640.0
2018-09-17 14:45:00,100.51,100.52,100.48,100.48,3800.0,100.51,100.52,100.48,100.48,3800.0
2018-09-17 14:50:00,100.48,100.48,100.4,100.42,6807.0,100.48,100.48,100.4,100.42,6807.0
2018-09-17 14:55:00,100.41,100.44,100.29,100.33,5626.0,100.41,100.44,100.29,100.33,5626.0
2018-09-17 15:00:00,100.33,100.37,100.3,100.32,5310.0,100.33,100.37,100.3,100.32,5310.0
2018-09-17 15:05:00,100.3,100.31,100.22,100.27,8966.0,100.3,100.31,100.22,100.27,8966.0
2018-09-17 15:10:00,100.27,100.27,100.2,100.2,7202.0,100.27,100.27,100.2,100.2,7202.0
2018-09-17 15:15:00,100.21,100.21,100.02,100.04,19987.0,100.21,100.21,100.02,100.04,19987.0
2018-09-17 15:20:00,100.03,100.09,100.0,100.09,8352.0,100.03,100.09,100.0,100.09,8352.0
2018-09-17 15:25:00,100.1,100.11,100.06,100.09,13324.0,100.1,100.11,100.06,100.09,13324.0
2018-09-17 15:30:00,100.1,100.11,100.0,100.0,12102.0,100.1,100.11,100.0,100.0,12102.0
2018-09-17 15:35:00,100.0,100.07,100.0,100.01,13480.0,100.0,100.07,100.0,100.01,13480.0
2018-09-17 15:40:00,100.0,100.01,99.93,99.94,26203.0,100.0,100.01,99.93,99.94,26203.0
2018-09-17 15:45:00,99.94,100.06,99.92,100.05,23681.0,99.94,100.06,99.92,100.05,23681.0
2018-09-17 15:50:00,100.04,100.14,100.02,100.1,50588.0,100.04,100.14,100.02,100.1,50588.0
2018-09-17 15:55:00,100.1,100.13,99.97,100.07,129380.0,100.1,100.13,99.97,100.07,129380.0
2018-09-18 09:30:00,100.16,100.7,99.91,100.44,13413.0,100.16,100.7,99.91,100.44,13413.0
2018-09-18 09:35:00,100.57,100.8,100.55,100.71,1650.0,100.57,100.8,100.55,100.71,1650.0
2018-09-18 09:40:00,100.75,100.75,100.39,100.56,2820.0,100.75,100.75,100.39,100.56,2820.0
2018-09-18 09:45:00,100.7,100.77,100.52,100.58,6400.0,100.7,100.77,100.52,100.58,6400.0
2018-09-18 09:50:00,100.58,100.77,100.54,100.64,3130.0,100.58,100.77,100.54,100.64,3130.0
2018-09-18 09:55:00,100.59,100.71,100.59,100.65,2500.0,100.59,100.71,100.59,100.65,2500.0
2018-09-18 10:00:00,100.69,100.95,99.99,100.72,29764.0,100.69,100.95,99.99,100.72,29764.0
2018-09-18 10:05:00,100.72,100.77,100.61,100.64,2600.0,100.72,100.77,100.61,100.64,2600.0
2018-09-18 10:10:00,100.69,100.77,100.66,100.67,10938.0,100.69,100.77,100.66,100.67,10938.0
2018-09-18 10:15:00,100.67,100.75,100.58,100.7,7510.0,100.67,100.75,100.58,100.7,7510.0
2018-09-18 10:20:00,100.7,100.75,100.65,100.68,7196.0,100.7,100.75,100.65,100.68,7196.0
2018-09-18 10:25:00,100.69,100.69,100.47,100.58,2504.0,100.69,100.69,100.47,100.58,2504.0
2018-09-18 10:30:00,100.57,100.57,100.38,100.38,4564.0,100.57,100.57,100.38,100.38,4564.0
2018-09-18 10:35:00,100.37,100.43,100.32,100.38,8729.0,100.37,100.43,100.32,100.38,8729.0
2018-09-18 10:40:00,100.39,100.5,100.3,100.47,12096.0,100.39,100.5,100.3,100.47,12096.0
2018-09-18 10:45:00,100.48,100.54,100.41,100.41,4200.0,100.48,100.54,100.41,100.41,4200.0
2018-09-18 10:50:00,100.4,100.44,100.34,100.36,6909.0,100.4,100.44,100.34,100.36,6909.0
2018-09-18 10:55:00,100.38,100.42,100.33,100.33,5600.0,100.38,100.42,100.33,100.33,5600.0
2018-09-18 11:00:00,100.37,100.38,100.18,100.24,11147.0,100.37,100.38,100.18,100.24,11147.0
2018-09-18 11:05:00,100.25,100.41,100.21,100.36,10860.0,100.25,100.41,100.21,100.36,10860.0
2018-09-18 11:10:00,100.35,100.35,100.23,100.26,7354.0,100.35,100.35,100.23,100.26,7354.0
2018-09-18 11:15:00,100.29,100.32,100.18,100.22,4384.0,100.29,100.32,100.18,100.22,4384.0
2018-09-18 11:20:00,100.22,100.29,100.15,100.25,10950.0,100.22,100.29,100.15,100.25,10950.0
2018-09-18 11:25:00,100.29,100.39,100.28,100.39,3000.0,100.29,100.39,100.28,100.39,3000.0
2018-09-18 11:30:00,100.38,100.38,100.27,100.34,3100.0,100.38,100.38,100.27,100.34,3100.0
2018-09-18 11:35:00,100.35,100.39,100.27,100.31,4010.0,100.35,100.39,100.27,100.31,4010.0
2018-09-18 11:40:00,100.33,100.33,100.26,100.27,3277.0,100.33,100.33,100.26,100.27,3277.0
2018-09-18 11:45:00,100.29,100.31,100.27,100.31,4143.0,100.29,100.31,100.27,100.31,4143.0
2018-09-18 11:50:00,100.32,100.4,100.31,100.4,2400.0,100.32,100.4,100.31,100.4,2400.0
2018-09-18 11:55:00,100.41,100.51,100.41,100.51,3574.0,100.41,100.51,100.41,100.51,3574.0
2018-09-18 12:00:00,100.53,100.55,100.49,100.5,6000.0,100.53,100.55,100.49,100.5,6000.0
2018-09-18 12:05:00,100.51,100.51,100.42,100.43,2286.0,100.51,100.51,100.42,100.43,2286.0
2018-09-18 12:10:00,100.43,100.45,100.33,100.37,5072.0,100.43,100.45,100.33,100.37,5072.0
2018-09-18 12:15:00,100.34,100.34,100.23,100.26,4600.0,100.34,100.34,100.23,100.26,4600.0
2018-09-18 12:20:00,100.27,100.35,100.27,100.33,5210.0,100.27,100.35,100.27,100.33,5210.0
2018-09-18 12:25:00,100.33,100.36,100.33,100.34,2500.0,100.33,100.36,100.33,100.34,2500.0
2018-09-18 12:30:00,100.34,100.41,100.32,100.37,2760.0,100.34,100.41,100.32,100.37,2760.0
2018-09-18 12:35:00,100.38,100.45,100.37,100.45,1385.0,100.38,100.45,100.37,100.45,1385.0
2018-09-18 12:40:00,100.46,100.47,100.38,100.44,2670.0,100.46,100.47,100.38,100.44,2670.0
2018-09-18 12:45:00,100.42,100.42,100.37,100.37,1700.0,100.42,100.42,100.37,100.37,1700.0
2018-09-18 12:50:00,100.36,100.39,100.32,100.34,3200.0,100.36,100.39,100.32,100.34,3200.0
2018-09-18 12:55:00,100.37,100.37,100.32,100.32,800.0,100.37,100.37,100.32,100.32,800.0
2018-09-18 13:00:00,100.38,100.39,100.34,100.38,1541.0,100.38,100.39,100.34,100.38,1541.0
2018-09-18 13:05:00,100.35,100.37,100.34,100.37,900.0,100.35,100.37,100.34,100.37,900.0
2018-09-18 13:10:00,100.35,100.35,100.32,100.32,1900.0,100.35,100.35,100.32,100.32,1900.0
2018-09-18 13:15:00,100.34,100.39,100.34,100.37,4050.0,100.34,100.39,100.34,100.37,4050.0
2018-09-18 13:20:00,100.35,100.35,100.27,100.31,2811.0,100.35,100.35,100.27,100.31,2811.0
2018-09-18 13:25:00,100.31,100.31,100.28,100.31,2816.0,100.31,100.31,100.28,100.31,2816.0
2018-09-18 13:30:00,100.3,100.31,100.21,100.23,4993.0,100.3,100.31,100.21,100.23,4993.0
2018-09-18 13:35:00,100.25,100.28,100.24,100.28,2948.0,100.25,100.28,100.24,100.28,2948.0
2018-09-18 13:40:00,100.29,100.33,100.26,100.29,2606.0,100.29,100.33,100.26,100.29,2606.0
2018-09-18 13:45:00,100.26,100.29,100.25,100.27,2500.0,100.26,100.29,100.25,100.27,2500.0
2018-09-18 13:50:00,100.28,100.33,100.26,100.33,5876.0,100.28,100.33,100.26,100.33,5876.0
2018-09-18 13:55:00,100.35,100.36,100.3,100.3,3000.0,100.35,100.36,100.3,100.3,3000.0
2018-09-18 14:00:00,100.3,100.34,100.3,100.32,3868.0,100.3,100.34,100.3,100.32,3868.0
2018-09-18 14:05:00,100.3,100.33,100.28,100.28,3856.0,100.3,100.33,100.28,100.28,3856.0
2018-09-18 14:10:00,100.3,100.32,100.28,100.3,3983.0,100.3,100.32,100.28,100.3,3983.0
2018-09-18 14:15:00,100.3,100.33,100.26,100.27,3784.0,100.3,100.33,100.26,100.27,3784.0
2018-09-18 14:20:00,100.26,100.3,100.22,100.3,4225.0,100.26,100.3,100.22,100.3,4225.0
2018-09-18 14:25:00,100.31,100.32,100.27,100.29,2857.0,100.31,100.32,100.27,100.29,2857.0
2018-09-18 14:30:00,100.3,100.3,100.24,100.27,4839.0,100.3,100.3,100.24,100.27,4839.0
2018-09-18 14:35:00,100.26,100.34,100.26,100.29,3914.0,100.26,100.34,100.26,100.29,3914.0
2018-09-18 14:40:00,100.26,100.3,100.26,100.28,2300.0,100.26,100.3,100.26,100.28,2300.0
2018-09-18 14:45:00,100.27,100.31,100.27,100.3,2934.0,100.27,100.31,100.27,100.3,2934.0
2018-09-18 14:50:00,100.29,100.29,100.24,100.26,3045.0,100.29,100.29,100.24,100.26,3045.0
2018-09-18 14:55:00,100.25,100.28,100.21,100.24,2716.0,100.25,100.28,100.21,100.24,2716.0
2018-09-18 15:00:00,100.23,100.3,100.23,100.27,4568.0,100.23,100.3,100.23,100.27,4568.0
2018-09-18 15:05:00,100.27,100.27,100.22,100.23,3500.0,100.27,100.27,100.22,100.23,3500.0
2018-09-18 15:10:00,100.23,100.24,100.19,100.21,6000.0,100.23,100.24,100.19,100.21,6000.0
2018-09-18 15:15:00,100.22,100.22,100.07,100.09,9778.0,100.22,100.22,100.07,100.09,9778.0
2018-09-18 15:20:00,100.09,100.11,100.06,100.08,13017.0,100.09,100.11,100.06,100.08,13017.0
2018-09-18 15:25:00,100.07,100.07,100.01,100.03,13845.0,100.07,100.07,100.01,100.03,13845.0
2018-09-18 15:30:00,100.03,100.04,99.92,99.92,17046.0,100.03,100.04,99.92,99.92,17046.0
2018-09-18 15:35:00,99.92,99.92,99.89,99.91,10048.0,99.92,99.92,99.89,99.91,10048.0
2018-09-18 15:40:00,99.92,99.93,99.85,99.86,11968.0,99.92,99.93,99.85,99.86,11968.0
2018-09-18 15:45:00,99.85,99.85,99.77,99.78,23569.0,99.85,99.85,99.77,99.78,23569.0
2018-09-18 15:50:00,99.78,99.86,99.68,99.69,34109.0,99.78,99.86,99.68,99.69,34109.0
2018-09-18 15:55:00,99.69,99.72,99.56,99.59,127005.0,99.69,99.72,99.56,99.59,127005.0
2018-09-19 09:30:00,99.93,99.93,99.5,99.55,17125.0,99.93,99.93,99.5,99.55,17125.0
2018-09-19 09:35:00,99.51,99.57,99.26,99.27,5143.0,99.51,99.57,99.26,99.27,5143.0
2018-09-19 09:40:00,99.27,99.34,99.14,99.14,16597.0,99.27,99.34,99.14,99.14,16597.0
2018-09-19 09:45:00,99.14,99.23,99.08,99.14,8324.0,99.14,99.23,99.08,99.14,8324.0
2018-09-19 09:50:00,99.11,99.26,99.09,99.19,5200.0,99.11,99.26,99.09,99.19,5200.0
2018-09-19 09:55:00,99.15,99.2,99.05,99.05,7533.0,99.15,99.2,99.05,99.05,7533.0
2018-09-19 10:00:00,99.05,99.19,99.02,99.17,8716.0,99.05,99.19,99.02,99.17,8716.0
2018-09-19 10:05:00,99.16,99.19,99.06,99.16,11214.0,99.16,99.19,99.06,99.16,11214.0
2018-09-19 10:10:00,99.13,99.13,99.01,99.08,19595.0,99.13,99.13,99.01,99.08,19595.0
2018-09-19 10:15:00,99.08,99.08,98.85,98.85,19219.0,99.08,99.08,98.85,98.85,19219.0
2018-09-19 10:20:00,98.83,98.99,98.8,98.99,5630.0,98.83,98.99,98.8,98.99,5630.0
2018-09-19 10:25:00,99.07,99.1,99.02,99.02,2800.0,99.07,99.1,99.02,99.02,2800.0
2018-09-19 10:30:00,98.99,99.07,98.96,99.03,3000.0,98.99,99.07,98.96,99.03,3000.0
2018-09-19 10:35:00,99.02,99.08,98.88,98.89,2700.0,99.02,99.08,98.88,98.89,2700.0
2018-09-19 10:40:00,98.88,99.02,98.88,98.93,4189.0,98.88,99.02,98.88,98.93,4189.0
2018-09-19 10:45:00,98.94,98.94,98.77,98.77,3200.0,98.94,98.94,98.77,98.77,3200.0
2018-09-19 10:50:00,98.75,98.82,98.63,98.7,6000.0,98.75,98.82,98.63,98.7,6000.0
2018-09-19 10:55:00,98.7,98.79,98.64,98.79,9024.0,98.7,98.79,98.64,98.79,9024.0
2018-09-19 11:00:00,98.75,98.86,98.72,98.83,2505.0,98.75,98.86,98.72,98.83,2505.0
2018-09-19 11:05:00,98.81,99.08,98.79,99.08,4462.0,98.81,99.08,98.79,99.08,4462.0
2018-09-19 11:10:00,99.08,99.1,98.99,98.99,4363.0,99.08,99.1,98.99,98.99,4363.0
2018-09-19 11:15:00,99.02,99.06,98.89,98.9,3198.0,99.02,99.06,98.89,98.9,3198.0
2018-09-19 11:20:00,98.92,98.96,98.87,98.87,7972.0,98.92,98.96,98.87,98.87,7972.0
2018-09-19 11:25:00,98.84,98.9,98.79,98.79,4086.0,98.84,98.9,98.79,98.79,4086.0
2018-09-19 11:30:00,98.7,98.74,98.65,98.65,8899.0,98.7,98.74,98.65,98.65,8899.0
2018-09-19 11:35:00,98.66,98.69,98.63,98.69,2900.0,98.66,98.69,98.63,98.69,2900.0
2018-09-19 11:40:00,98.69,98.7,98.65,98.68,3200.0,98.69,98.7,98.65,98.68,3200.0
2018-09-19 11:45:00,98.67,98.67,98.58,98.66,3623.0,98.67,98.67,98.58,98.66,3623.0
2018-09-19 11:50:00,98.66,98.7,98.63,98.67,6269.0,98.66,98.7,98.63,98.67,6269.0
2018-09-19 11:55:00,98.7,98.7,98.64,98.7,5985.0,98.7,98.7,98.64,98.7,5985.0
2018-09-19 12:00:00,98.67,98.71,98.65,98.7,3078.0,98.67,98.71,98.65,98.7,3078.0
2018-09-19 12:05:00,98.67,98.68,98.62,98.66,3300.0,98.67,98.68,98.62,98.66,3300.0
2018-09-19 12:10:00,98.64,98.64,98.55,98.59,3520.0,98.64,98.64,98.55,98.59,3520.0
2018-09-19 12:15:00,98.58,98.6,98.47,98.57,7041.0,98.58,98.6,98.47,98.57,7041.0
2018-09-19 12:20:00,98.56,98.58,98.5,98.54,4079.0,98.56,98.58,98.5,98.54,4079.0
2018-09-19 12:25:00,98.57,98.57,98.47,98.47,1367.0,98.57,98.57,98.47,98.47,1367.0
2018-09-19 12:30:00,98.45,98.48,98.4,98.41,3496.0,98.45,98.48,98.4,98.41,3496.0
2018-09-19 12:35:00,98.4,98.42,98.27,98.27,6501.0,98.4,98.42,98.27,98.27,6501.0
2018-09-19 12:40:00,98.26,98.33,98.24,98.33,3989.0,98.26,98.33,98.24,98.33,3989.0
2018-09-19 12:45:00,98.29,98.33,98.29,98.29,1874.0,98.29,98.33,98.29,98.29,1874.0
2018-09-19 12:50:00,98.31,98.39,98.31,98.39,3974.0,98.31,98.39,98.31,98.39,3974.0
2018-09-19 12:55:00,98.39,98.4,98.36,98.37,3727.0,98.39,98.4,98.36,98.37,3727.0
2018-09-19 13:00:00,98.35,98.35,98.28,98.28,1689.0,98.35,98.35,98.28,98.28,1689.0
2018-09-19 13:05:00,98.27,98.29,98.21,98.21,4503.0,98.27,98.29,98.21,98.21,4503.0
2018-09-19 13:10:00,98.23,98.25,98.22,98.23,5608.0,98.23,98.25,98.22,98.23,5608.0
2018-09-19 13:15:00,98.23,98.25,98.21,98.22,6694.0,98.23,98.25,98.21,98.22,6694.0
2018-09-19 13:20:00,98.22,98.25,98.18,98.22,6566.0,98.22,98.25,98.18,98.22,6566.0
2018-09-19 13:25:00,98.22,98.25,98.19,98.2,4200.0,98.22,98.25,98.19,98.2,4200.0
2018-09-19 13:30:00,98.19,98.21,98.16,98.2,5051.0,98.19,98.21,98.16,98.2,5051.0
2018-09-19 13:35:00,98.18,98.25,98.18,98.22,6151.0,98.18,98.25,98.18,98.22,6151.0
2018-09-19 13:40:00,98.24,98.24,98.2,98.22,2900.0,98.24,98.24,98.2,98.22,2900.0
2018-09-19 13:45:00,98.23,98.25,98.22,98.25,3000.0,98.23,98.25,98.22,98.25,3000.0
2018-09-19 13:50:00,98.25,98.25,98.23,98.25,10125.0,98.25,98.25,98.23,98.25,10125.0
2018-09-19 13:55:00,98.25,98.28,98.19,98.27,3900.0,98.25,98.28,98.19,98.27,3900.0
2018-09-19 14:00:00,98.25,98.28,98.17,98.28,5700.0,98.25,98.28,98.17,98.28,5700.0
2018-09-19 14:05:00,98.28,98.31,98.24,98.31,2800.0,98.28,98.31,98.24,98.31,2800.0
2018-09-19 14:10:00,98.31,98.43,98.31,98.43,2900.0,98.31,98.43,98.31,98.43,2900.0
2018-09-19 14:15:00,98.41,98.47,98.39,98.41,4397.0,98.41,98.47,98.39,98.41,4397.0
2018-09-19 14:20:00,98.41,98.45,98.39,98.45,9817.0,98.41,98.45,98.39,98.45,9817.0
2018-09-19 14:25:00,98.44,98.53,98.43,98.53,42100.0,98.44,98.53,98.43,98.53,42100.0
2018-09-19 14:30:00,98.53,98.54,98.47,98.47,6750.0,98.53,98.54,98.47,98.47,6750.0
2018-09-19 14:35:00,98.47,98.54,98.46,98.52,6240.0,98.47,98.54,98.46,98.52,6240.0
2018-09-19 14:40:00,98.55,98.56,98.53,98.56,3056.0,98.55,98.56,98.53,98.56,3056.0
2018-09-19 14:45:00,98.56,98.68,98.55,98.68,73534.0,98.56,98.68,98.55,98.68,73534.0
2018-09-19 14:50:00,98.69,98.69,98.59,98.63,5400.0,98.69,98.69,98.59,98.63,5400.0
2018-09-19 14:55:00,98.64,98.67,98.59,98.6,3200.0,98.64,98.67,98.59,98.6,3200.0
2018-09-19 15:00:00,98.61,98.67,98.6,98.66,5563.0,98.61,98.67,98.6,98.66,5563.0
2018-09-19 15:05:00,98.66,98.69,98.65,98.68,2800.0,98.66,98.69,98.65,98.68,2800.0
2018-09-19 15:10:00,98.67,98.75,98.65,98.73,4340.0,98.67,98.75,98.65,98.73,4340.0
2018-09-19 15:15:00,98.74,98.84,98.73,98.82,4500.0,98.74,98.84,98.73,98.82,4500.0
2018-09-19 15:20:00,98.83,98.92,98.82,98.9,13329.0,98.83,98.92,98.82,98.9,13329.0
2018-09-19 15:25:00,98.91,98.94,98.88,98.91,5967.0,98.91,98.94,98.88,98.91,5967.0
2018-09-19 15:30:00,98.9,98.99,98.9,98.99,14370.0,98.9,98.99,98.9,98.99,14370.0
2018-09-19 15:35:00,98.99,99.02,98.98,99.01,9196.0,98.99,99.02,98.98,99.01,9196.0
2018-09-19 15:40:00,99.01,99.07,99.0,99.06,11200.0,99.01,99.07,99.0,99.06,11200.0
2018-09-19 15:45:00,99.06,99.07,99.03,99.05,15536.0,99.06,99.07,99.03,99.05,15536.0
2018-09-19 15:50:00,99.05,99.05,98.95,99.0,28766.0,99.05,99.05,98.95,99.0,28766.0
2018-09-19 15:55:00,99.0,99.0,98.94,98.94,52814.0,99.0,99.0,98.94,98.94,52814.0
2018-09-20 09:30:00,99.86,100.01,99.33,99.34,26747.0,99.86,100.01,99.33,99.34,26747.0
2018-09-20 09:35:00,99.35,99.47,99.28,99.4,6154.0,99.35,99.47,99.28,99.4,6154.0
2018-09-20 09:40:00,99.5,99.74,99.5,99.73,1100.0,99.5,99.74,99.5,99.73,1100.0
2018-09-20 09:45:00,99.6,99.6,99.42,99.42,3751.0,99.6,99.6,99.42,99.42,3751.0
2018-09-20 09:50:00,99.46,99.47,99.26,99.35,4920.0,99.46,99.47,99.26,99.35,4920.0
2018-09-20 09:55:00,99.35,99.56,99.34,99.56,3155.0,99.35,99.56,99.34,99.56,3155.0
2018-09-20 10:00:00,99.54,99.77,99.51,99.59,6640.0,99.54,99.77,99.51,99.59,6640.0
2018-09-20 10:05:00,99.66,99.66,99.53,99.63,4788.0,99.66,99.66,99.53,99.63,4788.0
2018-09-20 10:10:00,99.62,99.65,99.47,99.48,8778.0,99.62,99.65,99.47,99.48,8778.0
2018-09-20 10:15:00,99.46,99.56,99.46,99.52,3421.0,99.46,99.56,99.46,99.52,3421.0
2018-09-20 10:20:00,99.54,99.67,99.52,99.61,5654.0,99.54,99.67,99.52,99.61,5654.0
2018-09-20 10:25:00,99.63,99.64,99.48,99.51,6200.0,99.63,99.64,99.48,99.51,6200.0
2018-09-20 10:30:00,99.53,99.6,99.51,99.54,6744.0,99.53,99.6,99.51,99.54,6744.0
2018-09-20 10:35:00,99.53,99.58,99.43,99.55,5378.0,99.53,99.58,99.43,99.55,5378.0
2018-09-20 10:40:00,99.57,99.62,99.53,99.57,3200.0,99.57,99.62,99.53,99.57,3200.0
2018-09-20 10:45:00,99.6,99.6,99.48,99.5,4459.0,99.6,99.6,99.48,99.5,4459.0
2018-09-20 10:50:00,99.48,99.58,99.44,99.54,25714.0,99.48,99.58,99.44,99.54,25714.0
2018-09-20 10:55:00,99.53,99.6,99.49,99.51,5888.0,99.53,99.6,99.49,99.51,5888.0
2018-09-20 11:00:00,99.54,99.65,99.54,99.59,4841.0,99.54,99.65,99.54,99.59,4841.0
2018-09-20 11:05:00,99.57,99.74,99.56,99.73,4549.0,99.57,99.74,99.56,99.73,4549.0
2018-09-20 11:10:00,99.71,99.74,99.6,99.67,12268.0,99.71,99.74,99.6,99.67,12268.0
2018-09-20 11:15:00,99.7,99.72,99.6,99.7,6304.0,99.7,99.72,99.6,99.7,6304.0
2018-09-20 11:20:00,99.7,99.78,99.7,99.76,4291.0,99.7,99.78,99.7,99.76,4291.0
2018-09-20 11:25:00,99.77,99.77,99.7,99.74,4258.0,99.77,99.77,99.7,99.74,4258.0
2018-09-20 11:30:00,99.76,99.87,99.72,99.76,15916.0,99.76,99.87,99.72,99.76,15916.0
2018-09-20 11:35:00,99.76,99.92,99.72,99.82,23429.0,99.76,99.92,99.72,99.82,23429.0
2018-09-20 11:40:00,99.82,99.92,99.8,99.83,16213.0,99.82,99.92,99.8,99.83,16213.0
2018-09-20 11:45:00,99.83,99.87,99.75,99.79,9810.0,99.83,99.87,99.75,99.79,9810.0
2018-09-20 11:50:00,99.82,99.85,99.8,99.83,7143.0,99.82,99.85,99.8,99.83,7143.0
2018-09-20 11:55:00,99.82,99.84,99.8,99.84,3868.0,99.82,99.84,99.8,99.84,3868.0
2018-09-20 12:00:00,99.85,99.85,99.7,99.7,4966.0,99.85,99.85,99.7,99.7,4966.0
2018-09-20 12:05:00,99.71,99.79,99.7,99.78,3900.0,99.71,99.79,99.7,99.78,3900.0
2018-09-20 12:10:00,99.8,99.82,99.75,99.76,2172.0,99.8,99.82,99.75,99.76,2172.0
2018-09-20 12:15:00,99.77,99.82,99.75,99.75,4216.0,99.77,99.82,99.75,99.75,4216.0
2018-09-20 12:20:00,99.76,99.81,99.76,99.79,2722.0,99.76,99.81,99.76,99.79,2722.0
2018-09-20 12:25:00,99.78,99.82,99.77,99.81,4250.0,99.78,99.82,99.77,99.81,4250.0
2018-09-20 12:30:00,99.83,99.83,99.76,99.78,2349.0,99.83,99.83,99.76,99.78,2349.0
2018-09-20 12:35:00,99.79,99.85,99.79,99.81,7904.0,99.79,99.85,99.79,99.81,7904.0
2018-09-20 12:40:00,99.8,99.81,99.67,99.75,39300.0,99.8,99.81,99.67,99.75,39300.0
2018-09-20 12:45:00,99.71,99.81,99.7,99.79,11658.0,99.71,99.81,99.7,99.79,11658.0
2018-09-20 12:50:00,99.8,99.83,99.77,99.81,7131.0,99.8,99.83,99.77,99.81,7131.0
2018-09-20 12:55:00,99.8,99.82,99.76,99.77,37163.0,99.8,99.82,99.76,99.77,37163.0
2018-09-20 13:00:00,99.78,99.79,99.74,99.78,5208.0,99.78,99.79,99.74,99.78,5208.0
2018-09-20 13:05:00,99.78,99.85,99.71,99.85,17943.0,99.78,99.85,99.71,99.85,17943.0
2018-09-20 13:10:00,99.87,99.92,99.85,99.88,2626.0,99.87,99.92,99.85,99.88,2626.0
2018-09-20 13:15:00,99.87,99.9,99.86,99.88,3927.0,99.87,99.9,99.86,99.88,3927.0
2018-09-20 13:20:00,99.85,99.91,99.85,99.88,3073.0,99.85,99.91,99.85,99.88,3073.0
2018-09-20 13:25:00,99.91,99.93,99.88,99.91,2500.0,99.91,99.93,99.88,99.91,2500.0
2018-09-20 13:30:00,99.9,99.96,99.89,99.95,7860.0,99.9,99.96,99.89,99.95,7860.0
2018-09-20 13:35:00,99.94,99.96,99.88,99.94,19262.0,99.94,99.96,99.88,99.94,19262.0
2018-09-20 13:40:00,99.94,99.97,99.89,99.94,51265.0,99.94,99.97,99.89,99.94,51265.0
2018-09-20 13:45:00,99.91,99.94,99.84,99.87,7345.0,99.91,99.94,99.84,99.87,7345.0
2018-09-20 13:50:00,99.87,99.93,99.87,99.89,14143.0,99.87,99.93,99.87,99.89,14143.0
2018-09-20 13:55:00,99.9,99.92,99.88,99.89,8127.0,99.9,99.92,99.88,99.89,8127.0
2018-09-20 14:00:00,99.89,99.91,99.87,99.9,3450.0,99.89,99.91,99.87,99.9,3450.0
2018-09-20 14:05:00,99.91,99.92,99.9,99.9,4924.0,99.91,99.92,99.9,99.9,4924.0
2018-09-20 14:10:00,99.91,99.92,99.87,99.87,4079.0,99.91,99.92,99.87,99.87,4079.0
2018-09-20 14:15:00,99.87,99.87,99.83,99.87,4243.0,99.87,99.87,99.83,99.87,4243.0
2018-09-20 14:20:00,99.86,99.86,99.81,99.82,3169.0,99.86,99.86,99.81,99.82,3169.0
2018-09-20 14:25:00,99.84,99.86,99.8,99.83,2600.0,99.84,99.86,99.8,99.83,2600.0
2018-09-20 14:30:00,99.84,99.89,99.83,99.87,2800.0,99.84,99.89,99.83,99.87,2800.0
2018-09-20 14:35:00,99.87,99.9,99.84,99.84,5200.0,99.87,99.9,99.84,99.84,5200.0
2018-09-20 14:40:00,99.85,99.86,99.78,99.81,2880.0,99.85,99.86,99.78,99.81,2880.0
2018-09-20 14:45:00,99.82,99.83,99.8,99.83,3969.0,99.82,99.83,99.8,99.83,3969.0
2018-09-20 14:50:00,99.82,99.88,99.82,99.86,3800.0,99.82,99.88,99.82,99.86,3800.0
2018-09-20 14:55:00,99.87,99.88,99.83,99.83,1856.0,99.87,99.88,99.83,99.83,1856.0
2018-09-20 15:00:00,99.85,99.92,99.85,99.91,10152.0,99.85,99.92,99.85,99.91,10152.0
2018-09-20 15:05:00,99.91,99.94,99.91,99.93,4156.0,99.91,99.94,99.91,99.93,4156.0
2018-09-20 15:10:00,99.93,99.98,99.93,99.97,19586.0,99.93,99.98,99.93,99.97,19586.0
2018-09-20 15:15:00,99.99,100.01,99.96,99.96,7222.0,99.99,100.01,99.96,99.96,7222.0
2018-09-20 15:20:00,99.94,99.96,99.84,99.94,57343.0,99.94,99.96,99.84,99.94,57343.0
2018-09-20 15:25:00,99.94,99.95,99.83,99.87,30697.0,99.94,99.95,99.83,99.87,30697.0
2018-09-20 15:30:00,99.87,99.92,99.85,99.86,33130.0,99.87,99.92,99.85,99.86,33130.0
2018-09-20 15:35:00,99.87,99.95,99.85,99.95,43270.0,99.87,99.95,99.85,99.95,43270.0
2018-09-20 15:40:00,99.95,99.97,99.92,99.93,25141.0,99.95,99.97,99.92,99.93,25141.0
2018-09-20 15:45:00,99.93,99.95,99.85,99.86,35575.0,99.93,99.95,99.85,99.86,35575.0
2018-09-20 15:50:00,99.85,99.85,99.75,99.82,37724.0,99.85,99.85,99.75,99.82,37724.0
2018-09-20 15:55:00,99.81,99.84,99.78,99.78,69151.0,99.81,99.84,99.78,99.78,69151.0
2018-09-21 09:30:00,100.2,100.2,99.77,99.96,225262.0,100.2,100.2,99.77,99.96,225262.0
2018-09-21 09:35:00,99.97,100.27,99.9,100.04,36619.0,99.97,100.27,99.9,100.04,36619.0
2018-09-21 09:40:00,100.11,100.36,100.02,100.29,23898.0,100.11,100.36,100.02,100.29,23898.0
2018-09-21 09:45:00,100.35,100.5,100.21,100.38,48102.0,100.35,100.5,100.21,100.38,48102.0
2018-09-21 09:50:00,100.36,100.5,100.17,100.29,24060.0,100.36,100.5,100.17,100.29,24060.0
2018-09-21 09:55:00,100.36,100.43,100.13,100.14,27454.0,100.36,100.43,100.13,100.14,27454.0
2018-09-21 10:00:00,100.18,100.21,100.07,100.17,1900.0,100.18,100.21,100.07,100.17,1900.0
2018-09-21 10:05:00,100.17,100.44,100.12,100.4,6050.0,100.17,100.44,100.12,100.4,6050.0
2018-09-21 10:10:00,100.4,100.41,100.24,100.36,27549.0,100.4,100.41,100.24,100.36,27549.0
2018-09-21 10:15:00,100.37,100.44,100.25,100.3,40743.0,100.37,100.44,100.25,100.3,40743.0
2018-09-21 10:20:00,100.3,100.43,100.1,100.16,28291.0,100.3,100.43,100.1,100.16,28291.0
2018-09-21 10:25:00,100.14,100.16,100.0,100.0,3279.0,100.14,100.16,100.0,100.0,3279.0
2018-09-21 10:30:00,100.02,100.02,99.92,99.92,5078.0,100.02,100.02,99.92,99.92,5078.0
2018-09-21 10:35:00,99.95,99.99,99.8,99.88,16721.0,99.95,99.99,99.8,99.88,16721.0
2018-09-21 10:40:00,99.88,99.96,99.82,99.82,8072.0,99.88,99.96,99.82,99.82,8072.0
2018-09-21 10:45:00,99.81,99.86,99.77,99.86,3900.0,99.81,99.86,99.77,99.86,3900.0
2018-09-21 10:50:00,99.79,99.84,99.67,99.72,4400.0,99.79,99.84,99.67,99.72,4400.0
2018-09-21 10:55:00,99.76,99.77,99.72,99.77,1800.0,99.76,99.77,99.72,99.77,1800.0
2018-09-21 11:00:00,99.76,99.77,99.61,99.69,6925.0,99.76,99.77,99.61,99.69,6925.0
2018-09-21 11:05:00,99.69,99.69,99.55,99.59,3213.0,99.69,99.69,99.55,99.59,3213.0
2018-09-21 11:10:00,99.66,99.72,99.5,99.52,19135.0,99.66,99.72,99.5,99.52,19135.0
2018-09-21 11:15:00,99.54,99.63,99.53,99.56,21464.0,99.54,99.63,99.53,99.56,21464.0
2018-09-21 11:20:00,99.56,99.65,99.56,99.62,16301.0,99.56,99.65,99.56,99.62,16301.0
2018-09-21 11:25:00,99.61,99.63,99.5,99.62,28592.0,99.61,99.63,99.5,99.62,28592.0
2018-09-21 11:30:00,99.64,99.69,99.57,99.66,8995.0,99.64,99.69,99.57,99.66,8995.0
2018-09-21 11:35:00,99.65,99.65,99.57,99.57,4809.0,99.65,99.65,99.57,99.57,4809.0
2018-09-21 11:40:00,99.57,99.58,99.47,99.56,40014.0,99.57,99.58,99.47,99.56,40014.0
2018-09-21 11:45:00,99.55,99.6,99.52,99.55,2900.0,99.55,99.6,99.52,99.55,2900.0
2018-09-21 11:50:00,99.53,99.58,99.51,99.58,1939.0,99.53,99.58,99.51,99.58,1939.0
2018-09-21 11:55:00,99.58,99.58,99.51,99.54,2900.0,99.58,99.58,99.51,99.54,2900.0
2018-09-21 12:00:00,99.58,99.62,99.58,99.6,2100.0,99.58,99.62,99.58,99.6,2100.0
2018-09-21 12:05:00,99.61,99.66,99.59,99.66,2800.0,99.61,99.66,99.59,99.66,2800.0
2018-09-21 12:10:00,99.71,99.73,99.67,99.67,3667.0,99.71,99.73,99.67,99.67,3667.0
2018-09-21 12:15:00,99.67,99.67,99.54,99.58,16293.0,99.67,99.67,99.54,99.58,16293.0
2018-09-21 12:20:00,99.58,99.59,99.55,99.57,1800.0,99.58,99.59,99.55,99.57,1800.0
2018-09-21 12:25:00,99.57,99.61,99.51,99.57,4449.0,99.57,99.61,99.51,99.57,4449.0
2018-09-21 12:30:00,99.5,99.51,99.47,99.47,1600.0,99.5,99.51,99.47,99.47,1600.0
2018-09-21 12:35:00,99.47,99.55,99.47,99.53,2300.0,99.47,99.55,99.47,99.53,2300.0
2018-09-21 12:40:00,99.52,99.56,99.48,99.52,2911.0,99.52,99.56,99.48,99.52,2911.0
2018-09-21 12:45:00,99.5,99.65,99.5,99.6,2856.0,99.5,99.65,99.5,99.6,2856.0
2018-09-21 12:50:00,99.61,99.64,99.57,99.62,1259.0,99.61,99.64,99.57,99.62,1259.0
2018-09-21 12:55:00,99.61,99.63,99.6,99.6,1700.0,99.61,99.63,99.6,99.6,1700.0
2018-09-21 13:00:00,99.63,99.63,99.59,99.63,3400.0,99.63,99.63,99.59,99.63,3400.0
2018-09-21 13:05:00,99.62,99.63,99.59,99.61,1900.0,99.62,99.63,99.59,99.61,1900.0
2018-09-21 13:10:00,99.61,99.64,99.6,99.61,2500.0,99.61,99.64,99.6,99.61,2500.0
2018-09-21 13:15:00,99.61,99.61,99.56,99.6,4713.0,99.61,99.61,99.56,99.6,4713.0
2018-09-21 13:20:00,99.59,99.61,99.59,99.61,1200.0,99.59,99.61,99.59,99.61,1200.0
2018-09-21 13:25:00,99.59,99.62,99.56,99.61,1835.0,99.59,99.62,99.56,99.61,1835.0
2018-09-21 13:30:00,99.61,99.71,99.61,99.69,3100.0,99.61,99.71,99.61,99.69,3100.0
2018-09-21 13:35:00,99.68,99.68,99.6,99.61,3500.0,99.68,99.68,99.6,99.61,3500.0
2018-09-21 13:40:00,99.6,99.62,99.58,99.61,2500.0,99.6,99.62,99.58,99.61,2500.0
2018-09-21 13:45:00,99.6,99.63,99.57,99.57,2500.0,99.6,99.63,99.57,99.57,2500.0
2018-09-21 13:50:00,99.58,99.59,99.55,99.57,1500.0,99.58,99.59,99.55,99.57,1500.0
2018-09-21 13:55:00,99.59,99.64,99.59,99.64,2167.0,99.59,99.64,99.59,99.64,2167.0
2018-09-21 14:00:00,99.61,99.63,99.57,99.59,3003.0,99.61,99.63,99.57,99.59,3003.0
2018-09-21 14:05:00,99.58,99.59,99.51,99.51,3088.0,99.58,99.59,99.51,99.51,3088.0
2018-09-21 14:10:00,99.51,99.55,99.43,99.44,4418.0,99.51,99.55,99.43,99.44,4418.0
2018-09-21 14:15:00,99.44,99.48,99.41,99.44,2445.0,99.44,99.48,99.41,99.44,2445.0
2018-09-21 14:20:00,99.42,99.48,99.42,99.45,2625.0,99.42,99.48,99.42,99.45,2625.0
2018-09-21 14:25:00,99.42,99.48,99.42,99.45,1600.0,99.42,99.48,99.42,99.45,1600.0
2018-09-21 14:30:00,99.45,99.49,99.45,99.48,2500.0,99.45,99.49,99.45,99.48,2500.0
2018-09-21 14:35:00,99.48,99.5,99.47,99.5,2000.0,99.48,99.5,99.47,99.5,2000.0
2018-09-21 14:40:00,99.49,99.49,99.43,99.43,3200.0,99.49,99.49,99.43,99.43,3200.0
2018-09-21 14:45:00,99.43,99.49,99.43,99.48,2565.0,99.43,99.49,99.43,99.48,2565.0
2018-09-21 14:50:00,99.46,99.5,99.39,99.39,3300.0,99.46,99.5,99.39,99.39,3300.0
2018-09-21 14:55:00,99.41,99.46,99.41,99.44,1400.0,99.41,99.46,99.41,99.44,1400.0
2018-09-21 15:00:00,99.43,99.45,99.42,99.43,3416.0,99.43,99.45,99.42,99.43,3416.0
2018-09-21 15:05:00,99.45,99.45,99.39,99.43,6478.0,99.45,99.45,99.39,99.43,6478.0
2018-09-21 15:10:00,99.44,99.48,99.43,99.47,15037.0,99.44,99.48,99.43,99.47,15037.0
2018-09-21 15:15:00,99.47,99.47,99.42,99.44,5142.0,99.47,99.47,99.42,99.44,5142.0
2018-09-21 15:20:00,99.45,99.52,99.44,99.52,3600.0,99.45,99.52,99.44,99.52,3600.0
2018-09-21 15:25:00,99.51,99.55,99.5,99.53,5440.0,99.51,99.55,99.5,99.53,5440.0
2018-09-21 15:30:00,99.52,99.52,99.4,99.41,6949.0,99.52,99.52,99.4,99.41,6949.0
2018-09-21 15:35:00,99.41,99.43,99.38,99.4,11507.0,99.41,99.43,99.38,99.4,11507.0
2018-09-21 15:40:00,99.41,99.41,99.36,99.38,6143.0,99.41,99.41,99.36,99.38,6143.0
2018-09-21 15:45:00,99.38,99.45,99.25,99.26,72652.0,99.38,99.45,99.25,99.26,72652.0
2018-09-21 15:50:00,99.25,99.31,99.02,99.23,29008.0,99.25,99.31,99.02,99.23,29008.0
2018-09-21 15:55:00,99.23,99.26,99.19,99.23,56161.0,99.23,99.26,99.19,99.23,56161.0
2018-09-24 09:30:00,98.6,98.78,98.01,98.1,15661.0,98.6,98.78,98.01,98.1,15661.0
2018-09-24 09:35:00,98.07,98.62,98.07,98.62,3626.0,98.07,98.62,98.07,98.62,3626.0
2018-09-24 09:40:00,98.63,98.77,98.57,98.7,4892.0,98.63,98.77,98.57,98.7,4892.0
2018-09-24 09:45:00,98.74,98.99,98.69,98.94,5640.0,98.74,98.99,98.69,98.94,5640.0
2018-09-24 09:50:00,98.95,99.02,98.83,99.02,1800.0,98.95,99.02,98.83,99.02,1800.0
2018-09-24 09:55:00,99.07,99.29,99.07,99.21,4573.0,99.07,99.29,99.07,99.21,4573.0
2018-09-24 10:00:00,99.14,99.23,99.1,99.17,3474.0,99.14,99.23,99.1,99.17,3474.0
2018-09-24 10:05:00,99.19,99.35,99.16,99.23,6100.0,99.19,99.35,99.16,99.23,6100.0
2018-09-24 10:10:00,99.22,99.26,99.04,99.26,32459.0,99.22,99.26,99.04,99.26,32459.0
2018-09-24 10:15:00,99.26,99.37,98.96,99.06,21284.0,99.26,99.37,98.96,99.06,21284.0
2018-09-24 10:20:00,99.01,99.06,98.83,98.9,9963.0,99.01,99.06,98.83,98.9,9963.0
2018-09-24 10:25:00,98.92,99.04,98.88,99.04,7071.0,98.92,99.04,98.88,99.04,7071.0
2018-09-24 10:30:00,99.01,99.07,98.91,98.91,16075.0,99.01,99.07,98.91,98.91,16075.0
2018-09-24 10:35:00,98.94,99.02,98.82,98.87,22245.0,98.94,99.02,98.82,98.87,22245.0
2018-09-24 10:40:00,98.85,99.03,98.74,98.85,31190.0,98.85,99.03,98.74,98.85,31190.0
2018-09-24 10:45:00,98.82,98.89,98.67,98.7,12160.0,98.82,98.89,98.67,98.7,12160.0
2018-09-24 10:50:00,98.71,98.78,98.63,98.63,5117.0,98.71,98.78,98.63,98.63,5117.0
2018-09-24 10:55:00,98.63,98.73,98.62,98.73,7131.0,98.63,98.73,98.62,98.73,7131.0
2018-09-24 11:00:00,98.76,98.8,98.72,98.72,6723.0,98.76,98.8,98.72,98.72,6723.0
2018-09-24 11:05:00,98.74,98.78,98.69,98.7,8004.0,98.74,98.78,98.69,98.7,8004.0
2018-09-24 11:10:00,98.66,98.88,98.65,98.85,24126.0,98.66,98.88,98.65,98.85,24126.0
2018-09-24 11:15:00,98.89,99.29,98.89,99.28,8305.0,98.89,99.29,98.89,99.28,8305.0
2018-09-24 11:20:00,99.35,99.47,99.34,99.45,4630.0,99.35,99.47,99.34,99.45,4630.0
2018-09-24 11:25:00,99.48,99.54,99.4,99.4,5000.0,99.48,99.54,99.4,99.4,5000.0
2018-09-24 11:30:00,99.49,99.49,99.42,99.44,4399.0,99.49,99.49,99.42,99.44,4399.0
2018-09-24 11:35:00,99.45,99.46,99.36,99.38,1700.0,99.45,99.46,99.36,99.38,1700.0
2018-09-24 11:40:00,99.41,99.47,99.41,99.45,5166.0,99.41,99.47,99.41,99.45,5166.0
2018-09-24 11:45:00,99.44,99.51,99.42,99.43,4813.0,99.44,99.51,99.42,99.43,4813.0
2018-09-24 11:50:00,99.42,99.44,99.39,99.41,4454.0,99.42,99.44,99.39,99.41,4454.0
2018-09-24 11:55:00,99.37,99.48,99.37,99.48,8537.0,99.37,99.48,99.37,99.48,8537.0
2018-09-24 12:00:00,99.5,99.57,99.48,99.55,2200.0,99.5,99.57,99.48,99.55,2200.0
2018-09-24 12:05:00,99.54,99.57,99.45,99.46,3500.0,99.54,99.57,99.45,99.46,3500.0
2018-09-24 12:10:00,99.48,99.52,99.47,99.47,2621.0,99.48,99.52,99.47,99.47,2621.0
2018-09-24 12:15:00,99.46,99.51,99.41,99.41,3600.0,99.46,99.51,99.41,99.41,3600.0
2018-09-24 12:20:00,99.39,99.39,99.36,99.38,2100.0,99.39,99.39,99.36,99.38,2100.0
2018-09-24 12:25:00,99.39,99.44,99.36,99.39,3897.0,99.39,99.44,99.36,99.39,3897.0
2018-09-24 12:30:00,99.38,99.4,99.37,99.4,500.0,99.38,99.4,99.37,99.4,500.0
2018-09-24 12:35:00,99.42,99.46,99.4,99.46,2100.0,99.42,99.46,99.4,99.46,2100.0
2018-09-24 12:40:00,99.44,99.52,99.42,99.52,2310.0,99.44,99.52,99.42,99.52,2310.0
2018-09-24 12:45:00,99.57,99.58,99.49,99.49,4915.0,99.57,99.58,99.49,99.49,4915.0
2018-09-24 12:50:00,99.51,99.52,99.3,99.31,2600.0,99.51,99.52,99.3,99.31,2600.0
2018-09-24 12:55:00,99.27,99.35,99.27,99.35,2300.0,99.27,99.35,99.27,99.35,2300.0
2018-09-24 13:00:00,99.37,99.41,99.34,99.37,1500.0,99.37,99.41,99.34,99.37,1500.0
2018-09-24 13:05:00,99.35,99.4,99.27,99.35,23090.0,99.35,99.4,99.27,99.35,23090.0
2018-09-24 13:10:00,99.33,99.34,99.17,99.24,38997.0,99.33,99.34,99.17,99.24,38997.0
2018-09-24 13:15:00,99.25,99.4,99.24,99.4,5210.0,99.25,99.4,99.24,99.4,5210.0
2018-09-24 13:20:00,99.4,99.42,99.35,99.4,30310.0,99.4,99.42,99.35,99.4,30310.0
2018-09-24 13:25:00,99.4,99.41,99.26,99.36,28753.0,99.4,99.41,99.26,99.36,28753.0
2018-09-24 13:30:00,99.36,99.38,99.29,99.31,18145.0,99.36,99.38,99.29,99.31,18145.0
2018-09-24 13:35:00,99.3,99.39,99.29,99.35,43601.0,99.3,99.39,99.29,99.35,43601.0
2018-09-24 13:40:00,99.35,99.51,99.26,99.4,116370.0,99.35,99.51,99.26,99.4,116370.0
2018-09-24 13:45:00,99.4,99.57,99.35,99.5,49753.0,99.4,99.57,99.35,99.5,49753.0
2018-09-24 13:50:00,99.49,99.53,99.45,99.51,12979.0,99.49,99.53,99.45,99.51,12979.0
2018-09-24 13:55:00,99.51,99.59,99.51,99.58,10410.0,99.51,99.59,99.51,99.58,10410.0
2018-09-24 14:00:00,99.58,99.63,99.47,99.48,20737.0,99.58,99.63,99.47,99.48,20737.0
2018-09-24 14:05:00,99.49,99.52,99.47,99.49,3200.0,99.49,99.52,99.47,99.49,3200.0
2018-09-24 14:10:00,99.49,99.54,99.48,99.52,5684.0,99.49,99.54,99.48,99.52,5684.0
2018-09-24 14:15:00,99.51,99.53,99.46,99.53,2764.0,99.51,99.53,99.46,99.53,2764.0
2018-09-24 14:20:00,99.51,99.51,99.38,99.39,2900.0,99.51,99.51,99.38,99.39,2900.0
2018-09-24 14:25:00,99.36,99.42,99.36,99.41,3042.0,99.36,99.42,99.36,99.41,3042.0
2018-09-24 14:30:00,99.42,99.46,99.38,99.43,2600.0,99.42,99.46,99.38,99.43,2600.0
2018-09-24 14:35:00,99.41,99.45,99.39,99.39,4465.0,99.41,99.45,99.39,99.39,4465.0
2018-09-24 14:40:00,99.4,99.43,99.38,99.38,6689.0,99.4,99.43,99.38,99.38,6689.0
2018-09-24 14:45:00,99.4,99.42,99.38,99.4,3600.0,99.4,99.42,99.38,99.4,3600.0
2018-09-24 14:50:00,99.42,99.47,99.4,99.47,6397.0,99.42,99.47,99.4,99.47,6397.0
2018-09-24 14:55:00,99.47,99.47,99.39,99.39,4500.0,99.47,99.47,99.39,99.39,4500.0
2018-09-24 15:00:00,99.38,99.44,99.35,99.39,4382.0,99.38,99.44,99.35,99.39,4382.0
2018-09-24 15:05:00,99.39,99.45,99.39,99.45,7609.0,99.39,99.45,99.39,99.45,7609.0
2018-09-24 15:10:00,99.45,99.47,99.42,99.47,6112.0,99.45,99.47,99.42,99.47,6112.0
2018-09-24 15:15:00,99.47,99.49,99.44,99.49,4509.0,99.47,99.49,99.44,99.49,4509.0
2018-09-24 15:20:00,99.49,99.54,99.48,99.5,6653.0,99.49,99.54,99.48,99.5,6653.0
2018-09-24 15:25:00,99.51,99.53,99.5,99.53,3985.0,99.51,99.53,99.5,99.53,3985.0
2018-09-24 15:30:00,99.54,99.55,99.48,99.48,6329.0,99.54,99.55,99.48,99.48,6329.0
2018-09-24 15:35:00,99.48,99.52,99.48,99.49,7188.0,99.48,99.52,99.48,99.49,7188.0
2018-09-24 15:40:00,99.48,99.5,99.46,99.49,7900.0,99.48,99.5,99.46,99.49,7900.0
2018-09-24 15:45:00,99.48,99.52,99.46,99.52,13299.0,99.48,99.52,99.46,99.52,13299.0
2018-09-24 15:50:00,99.51,99.51,99.39,99.39,25413.0,99.51,99.51,99.39,99.39,25413.0
2018-09-24 15:55:00,99.4,99.47,99.37,99.42,57994.0,99.4,99.47,99.37,99.42,57994.0
2018-09-25 09:30:00,99.32,99.48,99.19,99.36,16959.0,99.32,99.48,99.19,99.36,16959.0
2018-09-25 09:35:00,99.36,99.8,99.36,99.8,5391.0,99.36,99.8,99.36,99.8,5391.0
2018-09-25 09:40:00,99.76,99.81,99.59,99.66,1941.0,99.76,99.81,99.59,99.66,1941.0
2018-09-25 09:45:00,99.8,99.93,99.73,99.87,1900.0,99.8,99.93,99.73,99.87,1900.0
2018-09-25 09:50:00,99.92,99.95,99.86,99.89,4153.0,99.92,99.95,99.86,99.89,4153.0
2018-09-25 09:55:00,99.87,99.92,99.74,99.8,11628.0,99.87,99.92,99.74,99.8,11628.0
2018-09-25 10:00:00,99.83,99.87,99.69,99.69,33322.0,99.83,99.87,99.69,99.69,33322.0
2018-09-25 10:05:00,99.71,99.81,99.63,99.65,4700.0,99.71,99.81,99.63,99.65,4700.0
2018-09-25 10:10:00,99.57,99.7,99.57,99.7,1800.0,99.57,99.7,99.57,99.7,1800.0
2018-09-25 10:15:00,99.75,99.8,99.7,99.79,2300.0,99.75,99.8,99.7,99.79,2300.0
2018-09-25 10:20:00,99.76,99.77,99.66,99.72,2400.0,99.76,99.77,99.66,99.72,2400.0
2018-09-25 10:25:00,99.69,99.69,99.59,99.67,3800.0,99.69,99.69,99.59,99.67,3800.0
2018-09-25 10:30:00,99.67,99.72,99.6,99.63,20426.0,99.67,99.72,99.6,99.63,20426.0
2018-09-25 10:35:00,99.63,99.63,99.51,99.51,6507.0,99.63,99.63,99.51,99.51,6507.0
2018-09-25 10:40:00,99.51,99.54,99.36,99.36,8496.0,99.51,99.54,99.36,99.36,8496.0
2018-09-25 10:45:00,99.36,99.38,99.22,99.23,8230.0,99.36,99.38,99.22,99.23,8230.0
2018-09-25 10:50:00,99.23,99.28,99.18,99.27,9300.0,99.23,99.28,99.18,99.27,9300.0
2018-09-25 10:55:00,99.27,99.37,99.11,99.11,7198.0,99.27,99.37,99.11,99.11,7198.0
2018-09-25 11:00:00,99.04,99.19,99.04,99.15,7148.0,99.04,99.19,99.04,99.15,7148.0
2018-09-25 11:05:00,99.18,99.22,99.12,99.14,5629.0,99.18,99.22,99.12,99.14,5629.0
2018-09-25 11:10:00,99.13,99.18,99.1,99.18,3199.0,99.13,99.18,99.1,99.18,3199.0
2018-09-25 11:15:00,99.19,99.29,99.18,99.26,5921.0,99.19,99.29,99.18,99.26,5921.0
2018-09-25 11:20:00,99.24,99.27,99.14,99.14,16650.0,99.24,99.27,99.14,99.14,16650.0
2018-09-25 11:25:00,99.15,99.29,99.11,99.23,59556.0,99.15,99.29,99.11,99.23,59556.0
2018-09-25 11:30:00,99.23,99.25,99.13,99.18,37216.0,99.23,99.25,99.13,99.18,37216.0
2018-09-25 11:35:00,99.18,99.25,99.14,99.23,63869.0,99.18,99.25,99.14,99.23,63869.0
2018-09-25 11:40:00,99.22,99.29,99.15,99.23,67602.0,99.22,99.29,99.15,99.23,67602.0
2018-09-25 11:45:00,99.24,99.28,99.16,99.22,91511.0,99.24,99.28,99.16,99.22,91511.0
2018-09-25 11:50:00,99.23,99.32,99.23,99.3,87583.0,99.23,99.32,99.23,99.3,87583.0
2018-09-25 11:55:00,99.3,99.36,99.29,99.32,28856.0,99.3,99.36,99.29,99.32,28856.0
2018-09-25 12:00:00,99.32,99.33,99.26,99.26,25111.0,99.32,99.33,99.26,99.26,25111.0
2018-09-25 12:05:00,99.25,99.25,99.18,99.2,16239.0,99.25,99.25,99.18,99.2,16239.0
2018-09-25 12:10:00,99.2,99.24,99.16,99.16,10243.0,99.2,99.24,99.16,99.16,10243.0
2018-09-25 12:15:00,99.15,99.15,99.09,99.13,5821.0,99.15,99.15,99.09,99.13,5821.0
2018-09-25 12:20:00,99.14,99.17,99.11,99.14,5620.0,99.14,99.17,99.11,99.14,5620.0
2018-09-25 12:25:00,99.14,99.15,99.02,99.06,13329.0,99.14,99.15,99.02,99.06,13329.0
2018-09-25 12:30:00,99.07,99.08,98.9,98.92,8409.0,99.07,99.08,98.9,98.92,8409.0
2018-09-25 12:35:00,98.91,98.98,98.85,98.97,8100.0,98.91,98.98,98.85,98.97,8100.0
2018-09-25 12:40:00,98.99,99.04,98.94,98.94,5183.0,98.99,99.04,98.94,98.94,5183.0
2018-09-25 12:45:00,98.94,99.0,98.93,98.93,5882.0,98.94,99.0,98.93,98.93,5882.0
2018-09-25 12:50:00,98.97,98.97,98.88,98.88,8864.0,98.97,98.97,98.88,98.88,8864.0
2018-09-25 12:55:00,98.89,98.89,98.8,98.85,11643.0,98.89,98.89,98.8,98.85,11643.0
2018-09-25 13:00:00,98.87,98.94,98.86,98.94,5715.0,98.87,98.94,98.86,98.94,5715.0
2018-09-25 13:05:00,98.95,99.01,98.94,98.98,7219.0,98.95,99.01,98.94,98.98,7219.0
2018-09-25 13:10:00,98.95,98.96,98.88,98.96,3523.0,98.95,98.96,98.88,98.96,3523.0
2018-09-25 13:15:00,98.97,99.03,98.96,99.03,4331.0,98.97,99.03,98.96,99.03,4331.0
2018-09-25 13:20:00,99.06,99.09,99.03,99.06,3499.0,99.06,99.09,99.03,99.06,3499.0
2018-09-25 13:25:00,99.06,99.07,99.01,99.03,4100.0,99.06,99.07,99.01,99.03,4100.0
2018-09-25 13:30:00,99.03,99.04,99.01,99.03,1600.0,99.03,99.04,99.01,99.03,1600.0
2018-09-25 13:35:00,99.03,99.08,99.02,99.08,3240.0,99.03,99.08,99.02,99.08,3240.0
2018-09-25 13:40:00,99.07,99.09,98.98,99.06,5269.0,99.07,99.09,98.98,99.06,5269.0
2018-09-25 13:45:00,99.04,99.12,99.04,99.11,4169.0,99.04,99.12,99.04,99.11,4169.0
2018-09-25 13:50:00,99.11,99.13,99.01,99.06,17192.0,99.11,99.13,99.01,99.06,17192.0
2018-09-25 13:55:00,99.07,99.11,99.07,99.09,6621.0,99.07,99.11,99.07,99.09,6621.0
2018-09-25 14:00:00,99.07,99.1,99.05,99.1,10600.0,99.07,99.1,99.05,99.1,10600.0
2018-09-25 14:05:00,99.1,99.12,99.04,99.09,16000.0,99.1,99.12,99.04,99.09,16000.0
2018-09-25 14:10:00,99.08,99.13,99.04,99.09,21247.0,99.08,99.13,99.04,99.09,21247.0
2018-09-25 14:15:00,99.09,99.1,99.06,99.08,4700.0,99.09,99.1,99.06,99.08,4700.0
2018-09-25 14:20:00,99.08,99.1,99.07,99.08,9477.0,99.08,99.1,99.07,99.08,9477.0
2018-09-25 14:25:00,99.08,99.1,99.05,99.08,17521.0,99.08,99.1,99.05,99.08,17521.0
2018-09-25 14:30:00,99.08,99.09,99.05,99.07,24758.0,99.08,99.09,99.05,99.07,24758.0
2018-09-25 14:35:00,99.06,99.09,99.06,99.08,6578.0,99.06,99.09,99.06,99.08,6578.0
2018-09-25 14:40:00,99.08,99.08,99.05,99.05,6536.0,99.08,99.08,99.05,99.05,6536.0
2018-09-25 14:45:00,99.05,99.06,98.86,98.87,12741.0,99.05,99.06,98.86,98.87,12741.0
2018-09-25 14:50:00,98.88,98.91,98.87,98.88,4409.0,98.88,98.91,98.87,98.88,4409.0
2018-09-25 14:55:00,98.88,98.9,98.85,98.87,4400.0,98.88,98.9,98.85,98.87,4400.0
2018-09-25 15:00:00,98.88,98.91,98.83,98.86,5500.0,98.88,98.91,98.83,98.86,5500.0
2018-09-25 15:05:00,98.88,98.9,98.84,98.87,6400.0,98.88,98.9,98.84,98.87,6400.0
2018-09-25 15:10:00,98.87,98.87,98.83,98.84,4228.0,98.87,98.87,98.83,98.84,4228.0
2018-09-25 15:15:00,98.84,98.86,98.8,98.83,6545.0,98.84,98.86,98.8,98.83,6545.0
2018-09-25 15:20:00,98.83,98.83,98.79,98.79,5666.0,98.83,98.83,98.79,98.79,5666.0
2018-09-25 15:25:00,98.8,98.82,98.78,98.78,7126.0,98.8,98.82,98.78,98.78,7126.0
2018-09-25 15:30:00,98.79,98.82,98.79,98.81,4275.0,98.79,98.82,98.79,98.81,4275.0
2018-09-25 15:35:00,98.81,98.83,98.8,98.82,9032.0,98.81,98.83,98.8,98.82,9032.0
2018-09-25 15:40:00,98.81,98.81,98.7,98.72,20931.0,98.81,98.81,98.7,98.72,20931.0
2018-09-25 15:45:00,98.73,98.81,98.72,98.8,12682.0,98.73,98.81,98.72,98.8,12682.0
2018-09-25 15:50:00,98.79,98.87,98.77,98.86,24281.0,98.79,98.87,98.77,98.86,24281.0
2018-09-25 15:55:00,98.86,98.88,98.78,98.82,55936.0,98.86,98.88,98.78,98.82,55936.0
2018-09-26 09:30:00,98.72,99.39,98.72,99.28,14163.0,98.72,99.39,98.72,99.28,14163.0
2018-09-26 09:35:00,99.29,99.34,98.71,98.8,7108.0,99.29,99.34,98.71,98.8,7108.0
2018-09-26 09:40:00,98.74,98.99,98.67,98.99,5008.0,98.74,98.99,98.67,98.99,5008.0
2018-09-26 09:45:00,98.93,98.96,98.8,98.96,1900.0,98.93,98.96,98.8,98.96,1900.0
2018-09-26 09:50:00,98.96,98.97,98.82,98.91,1543.0,98.96,98.97,98.82,98.91,1543.0
2018-09-26 09:55:00,98.89,98.89,98.79,98.87,1668.0,98.89,98.89,98.79,98.87,1668.0
2018-09-26 10:00:00,98.88,98.95,98.76,98.79,11483.0,98.88,98.95,98.76,98.79,11483.0
2018-09-26 10:05:00,98.77,98.84,98.69,98.69,9786.0,98.77,98.84,98.69,98.69,9786.0
2018-09-26 10:10:00,98.64,98.74,98.59,98.66,3100.0,98.64,98.74,98.59,98.66,3100.0
2018-09-26 10:15:00,98.64,98.75,98.64,98.74,800.0,98.64,98.75,98.64,98.74,800.0
2018-09-26 10:20:00,98.73,98.82,98.7,98.82,2600.0,98.73,98.82,98.7,98.82,2600.0
2018-09-26 10:25:00,98.81,98.84,98.73,98.84,4944.0,98.81,98.84,98.73,98.84,4944.0
2018-09-26 10:30:00,98.83,98.93,98.81,98.88,11734.0,98.83,98.93,98.81,98.88,11734.0
2018-09-26 10:35:00,98.88,98.91,98.84,98.85,14774.0,98.88,98.91,98.84,98.85,14774.0
2018-09-26 10:40:00,98.83,98.83,98.57,98.6,32329.0,98.83,98.83,98.57,98.6,32329.0
2018-09-26 10:45:00,98.62,98.71,98.58,98.59,10600.0,98.62,98.71,98.58,98.59,10600.0
2018-09-26 10:50:00,98.59,98.66,98.41,98.62,30693.0,98.59,98.66,98.41,98.62,30693.0
2018-09-26 10:55:00,98.61,98.63,98.56,98.59,11800.0,98.61,98.63,98.56,98.59,11800.0
2018-09-26 11:00:00,98.59,98.61,98.48,98.5,21191.0,98.59,98.61,98.48,98.5,21191.0
2018-09-26 11:05:00,98.51,98.62,98.41,98.48,27856.0,98.51,98.62,98.41,98.48,27856.0
2018-09-26 11:10:00,98.48,98.5,98.47,98.48,1865.0,98.48,98.5,98.47,98.48,1865.0
2018-09-26 11:15:00,98.5,98.6,98.47,98.47,18301.0,98.5,98.6,98.47,98.47,18301.0
2018-09-26 11:20:00,98.45,98.59,98.45,98.57,17369.0,98.45,98.59,98.45,98.57,17369.0
2018-09-26 11:25:00,98.59,98.63,98.54,98.62,15509.0,98.59,98.63,98.54,98.62,15509.0
2018-09-26 11:30:00,98.62,98.7,98.54,98.64,32664.0,98.62,98.7,98.54,98.64,32664.0
2018-09-26 11:35:00,98.63,98.65,98.49,98.49,9815.0,98.63,98.65,98.49,98.49,9815.0
2018-09-26 11:40:00,98.51,98.59,98.49,98.54,42591.0,98.51,98.59,98.49,98.54,42591.0
2018-09-26 11:45:00,98.56,98.6,98.44,98.53,36173.0,98.56,98.6,98.44,98.53,36173.0
2018-09-26 11:50:00,98.53,98.58,98.5,98.56,6600.0,98.53,98.58,98.5,98.56,6600.0
2018-09-26 11:55:00,98.56,98.6,98.55,98.57,6951.0,98.56,98.6,98.55,98.57,6951.0
2018-09-26 12:00:00,98.57,98.64,98.57,98.62,13900.0,98.57,98.64,98.57,98.62,13900.0
2018-09-26 12:05:00,98.64,98.66,98.57,98.66,8916.0,98.64,98.66,98.57,98.66,8916.0
2018-09-26 12:10:00,98.65,98.66,98.59,98.6,5704.0,98.65,98.66,98.59,98.6,5704.0
2018-09-26 12:15:00,98.6,98.61,98.57,98.58,5800.0,98.6,98.61,98.57,98.58,5800.0
2018-09-26 12:20:00,98.57,98.6,98.48,98.51,21600.0,98.57,98.6,98.48,98.51,21600.0
2018-09-26 12:25:00,98.51,98.63,98.51,98.63,7498.0,98.51,98.63,98.51,98.63,7498.0
2018-09-26 12:30:00,98.6,98.63,98.6,98.6,5918.0,98.6,98.63,98.6,98.6,5918.0
2018-09-26 12:35:00,98.6,98.6,98.48,98.5,13071.0,98.6,98.6,98.48,98.5,13071.0
2018-09-26 12:40:00,98.5,98.53,98.48,98.53,13600.0,98.5,98.53,98.48,98.53,13600.0
2018-09-26 12:45:00,98.55,98.57,98.53,98.55,3968.0,98.55,98.57,98.53,98.55,3968.0
2018-09-26 12:50:00,98.52,98.54,98.49,98.52,2700.0,98.52,98.54,98.49,98.52,2700.0
2018-09-26 12:55:00,98.52,98.54,98.47,98.49,4211.0,98.52,98.54,98.47,98.49,4211.0
2018-09-26 13:00:00,98.5,98.55,98.5,98.54,4100.0,98.5,98.55,98.5,98.54,4100.0
2018-09-26 13:05:00,98.55,98.6,98.55,98.6,2600.0,98.55,98.6,98.55,98.6,2600.0
2018-09-26 13:10:00,98.59,98.62,98.57,98.57,11513.0,98.59,98.62,98.57,98.57,11513.0
2018-09-26 13:15:00,98.58,98.58,98.48,98.51,28832.0,98.58,98.58,98.48,98.51,28832.0
2018-09-26 13:20:00,98.5,98.57,98.5,98.53,3766.0,98.5,98.57,98.5,98.53,3766.0
2018-09-26 13:25:00,98.53,98.58,98.52,98.55,4289.0,98.53,98.58,98.52,98.55,4289.0
2018-09-26 13:30:00,98.56,98.56,98.49,98.52,3478.0,98.56,98.56,98.49,98.52,3478.0
2018-09-26 13:35:00,98.5,98.5,98.4,98.42,5510.0,98.5,98.5,98.4,98.42,5510.0
2018-09-26 13:40:00,98.46,98.46,98.27,98.31,8300.0,98.46,98.46,98.27,98.31,8300.0
2018-09-26 13:45:00,98.31,98.32,98.3,98.3,2000.0,98.31,98.32,98.3,98.3,2000.0
2018-09-26 13:50:00,98.31,98.33,98.28,98.31,2491.0,98.31,98.33,98.28,98.31,2491.0
2018-09-26 13:55:00,98.29,98.36,98.29,98.36,1754.0,98.29,98.36,98.29,98.36,1754.0
2018-09-26 14:00:00,98.38,98.62,98.37,98.59,7470.0,98.38,98.62,98.37,98.59,7470.0
2018-09-26 14:05:00,98.6,98.66,98.59,98.66,1600.0,98.6,98.66,98.59,98.66,1600.0
2018-09-26 14:10:00,98.68,98.68,98.64,98.68,2600.0,98.68,98.68,98.64,98.68,2600.0
2018-09-26 14:15:00,98.7,98.88,98.7,98.88,8444.0,98.7,98.88,98.7,98.88,8444.0
2018-09-26 14:20:00,98.87,98.87,98.79,98.83,3322.0,98.87,98.87,98.79,98.83,3322.0
2018-09-26 14:25:00,98.84,98.89,98.81,98.89,5699.0,98.84,98.89,98.81,98.89,5699.0
2018-09-26 14:30:00,98.88,98.89,98.79,98.85,19112.0,98.88,98.89,98.79,98.85,19112.0
2018-09-26 14:35:00,98.86,98.88,98.75,98.82,67909.0,98.86,98.88,98.75,98.82,67909.0
2018-09-26 14:40:00,98.79,98.83,98.74,98.76,8154.0,98.79,98.83,98.74,98.76,8154.0
2018-09-26 14:45:00,98.76,98.82,98.71,98.81,5300.0,98.76,98.82,98.71,98.81,5300.0
2018-09-26 14:50:00,98.83,98.85,98.73,98.73,6314.0,98.83,98.85,98.73,98.73,6314.0
2018-09-26 14:55:00,98.71,98.74,98.7,98.74,3200.0,98.71,98.74,98.7,98.74,3200.0
2018-09-26 15:00:00,98.7,98.73,98.67,98.7,4500.0,98.7,98.73,98.67,98.7,4500.0
2018-09-26 15:05:00,98.68,98.68,98.58,98.67,6281.0,98.68,98.68,98.58,98.67,6281.0
2018-09-26 15:10:00,98.69,98.72,98.66,98.69,5590.0,98.69,98.72,98.66,98.69,5590.0
2018-09-26 15:15:00,98.69,98.73,98.67,98.73,7846.0,98.69,98.73,98.67,98.73,7846.0
2018-09-26 15:20:00,98.71,98.84,98.69,98.84,11543.0,98.71,98.84,98.69,98.84,11543.0
2018-09-26 15:25:00,98.82,98.83,98.76,98.77,6300.0,98.82,98.83,98.76,98.77,6300.0
2018-09-26 15:30:00,98.77,98.77,98.61,98.66,12015.0,98.77,98.77,98.61,98.66,12015.0
2018-09-26 15:35:00,98.65,98.65,98.56,98.61,6359.0,98.65,98.65,98.56,98.61,6359.0
2018-09-26 15:40:00,98.59,98.62,98.43,98.43,10041.0,98.59,98.62,98.43,98.43,10041.0
2018-09-26 15:45:00,98.43,98.43,98.09,98.13,19327.0,98.43,98.43,98.09,98.13,19327.0
2018-09-26 15:50:00,98.13,98.13,97.9,98.01,37227.0,98.13,98.13,97.9,98.01,37227.0
2018-09-26 15:55:00,98.0,98.1,97.96,98.02,105220.0,98.0,98.1,97.96,98.02,105220.0
2018-09-27 09:30:00,98.03,98.4,97.98,98.16,25977.0,98.03,98.4,97.98,98.16,25977.0
2018-09-27 09:35:00,98.25,98.57,98.22,98.57,2001.0,98.25,98.57,98.22,98.57,2001.0
2018-09-27 09:40:00,98.57,98.8,98.55,98.8,4315.0,98.57,98.8,98.55,98.8,4315.0
2018-09-27 09:45:00,98.83,98.96,98.66,98.66,5087.0,98.83,98.96,98.66,98.66,5087.0
2018-09-27 09:50:00,98.72,98.77,98.63,98.67,3167.0,98.72,98.77,98.63,98.67,3167.0
2018-09-27 09:55:00,98.65,98.96,98.65,98.65,30692.0,98.65,98.96,98.65,98.65,30692.0
2018-09-27 10:00:00,98.65,98.86,98.65,98.81,7500.0,98.65,98.86,98.65,98.81,7500.0
2018-09-27 10:05:00,98.81,98.83,98.62,98.73,8108.0,98.81,98.83,98.62,98.73,8108.0
2018-09-27 10:10:00,98.74,98.75,98.63,98.69,8874.0,98.74,98.75,98.63,98.69,8874.0
2018-09-27 10:15:00,98.7,98.72,98.53,98.59,21340.0,98.7,98.72,98.53,98.59,21340.0
2018-09-27 10:20:00,98.61,98.65,98.52,98.57,8928.0,98.61,98.65,98.52,98.57,8928.0
2018-09-27 10:25:00,98.54,98.56,98.49,98.5,29536.0,98.54,98.56,98.49,98.5,29536.0
2018-09-27 10:30:00,98.5,98.63,98.47,98.63,11139.0,98.5,98.63,98.47,98.63,11139.0
2018-09-27 10:35:00,98.64,98.69,98.6,98.61,10085.0,98.64,98.69,98.6,98.61,10085.0
2018-09-27 10:40:00,98.62,98.74,98.6,98.74,3804.0,98.62,98.74,98.6,98.74,3804.0
2018-09-27 10:45:00,98.71,98.82,98.68,98.79,7080.0,98.71,98.82,98.68,98.79,7080.0
2018-09-27 10:50:00,98.78,98.81,98.7,98.7,7206.0,98.78,98.81,98.7,98.7,7206.0
2018-09-27 10:55:00,98.69,98.87,98.69,98.86,6600.0,98.69,98.87,98.69,98.86,6600.0
2018-09-27 11:00:00,98.84,98.86,98.7,98.75,22076.0,98.84,98.86,98.7,98.75,22076.0
2018-09-27 11:05:00,98.73,98.77,98.72,98.72,17920.0,98.73,98.77,98.72,98.72,17920.0
2018-09-27 11:10:00,98.74,98.75,98.7,98.75,3705.0,98.74,98.75,98.7,98.75,3705.0
2018-09-27 11:15:00,98.75,98.75,98.7,98.72,6550.0,98.75,98.75,98.7,98.72,6550.0
2018-09-27 11:20:00,98.73,98.74,98.69,98.7,2025.0,98.73,98.74,98.69,98.7,2025.0
2018-09-27 11:25:00,98.71,98.74,98.7,98.74,2700.0,98.71,98.74,98.7,98.74,2700.0
2018-09-27 11:30:00,98.74,98.76,98.72,98.75,6098.0,98.74,98.76,98.72,98.75,6098.0
2018-09-27 11:35:00,98.73,98.73,98.7,98.71,3310.0,98.73,98.73,98.7,98.71,3310.0
2018-09-27 11:40:00,98.7,98.75,98.68,98.75,4400.0,98.7,98.75,98.68,98.75,4400.0
2018-09-27 11:45:00,98.75,98.75,98.7,98.73,2800.0,98.75,98.75,98.7,98.73,2800.0
2018-09-27 11:50:00,98.72,98.76,98.7,98.74,7103.0,98.72,98.76,98.7,98.74,7103.0
2018-09-27 11:55:00,98.74,98.85,98.7,98.84,5761.0,98.74,98.85,98.7,98.84,5761.0
2018-09-27 12:00:00,98.85,98.86,98.75,98.78,14104.0,98.85,98.86,98.75,98.78,14104.0
2018-09-27 12:05:00,98.78,98.83,98.78,98.82,4781.0,98.78,98.83,98.78,98.82,4781.0
2018-09-27 12:10:00,98.82,98.83,98.68,98.8,17439.0,98.82,98.83,98.68,98.8,17439.0
2018-09-27 12:15:00,98.81,98.94,98.81,98.89,7400.0,98.81,98.94,98.81,98.89,7400.0
2018-09-27 12:20:00,98.89,99.0,98.88,98.93,9618.0,98.89,99.0,98.88,98.93,9618.0
2018-09-27 12:25:00,98.95,99.12,98.94,99.11,16485.0,98.95,99.12,98.94,99.11,16485.0
2018-09-27 12:30:00,99.12,99.14,99.09,99.1,8193.0,99.12,99.14,99.09,99.1,8193.0
2018-09-27 12:35:00,99.11,99.12,99.06,99.08,11522.0,99.11,99.12,99.06,99.08,11522.0
2018-09-27 12:40:00,99.08,99.08,99.01,99.01,14876.0,99.08,99.08,99.01,99.01,14876.0
2018-09-27 12:45:00,99.02,99.02,98.98,98.99,9143.0,99.02,99.02,98.98,98.99,9143.0
2018-09-27 12:50:00,98.99,99.05,98.98,99.05,6213.0,98.99,99.05,98.98,99.05,6213.0
2018-09-27 12:55:00,99.06,99.06,98.99,98.99,4892.0,99.06,99.06,98.99,98.99,4892.0
2018-09-27 13:00:00,98.99,98.99,98.92,98.94,4012.0,98.99,98.99,98.92,98.94,4012.0
2018-09-27 13:05:00,98.94,98.95,98.82,98.84,4500.0,98.94,98.95,98.82,98.84,4500.0
2018-09-27 13:10:00,98.87,98.87,98.82,98.84,2449.0,98.87,98.87,98.82,98.84,2449.0
2018-09-27 13:15:00,98.86,98.86,98.77,98.77,8137.0,98.86,98.86,98.77,98.77,8137.0
2018-09-27 13:20:00,98.77,98.79,98.76,98.77,3300.0,98.77,98.79,98.76,98.77,3300.0
2018-09-27 13:25:00,98.78,98.8,98.77,98.79,6690.0,98.78,98.8,98.77,98.79,6690.0
2018-09-27 13:30:00,98.79,98.79,98.74,98.75,5905.0,98.79,98.79,98.74,98.75,5905.0
2018-09-27 13:35:00,98.76,98.81,98.76,98.79,8813.0,98.76,98.81,98.76,98.79,8813.0
2018-09-27 13:40:00,98.78,98.79,98.73,98.77,4231.0,98.78,98.79,98.73,98.77,4231.0
2018-09-27 13:45:00,98.79,98.8,98.78,98.78,6483.0,98.79,98.8,98.78,98.78,6483.0
2018-09-27 13:50:00,98.78,98.8,98.76,98.8,5942.0,98.78,98.8,98.76,98.8,5942.0
2018-09-27 13:55:00,98.8,98.86,98.79,98.86,17085.0,98.8,98.86,98.79,98.86,17085.0
2018-09-27 14:00:00,98.86,98.86,98.76,98.77,3500.0,98.86,98.86,98.76,98.77,3500.0
2018-09-27 14:05:00,98.76,98.77,98.65,98.73,5000.0,98.76,98.77,98.65,98.73,5000.0
2018-09-27 14:10:00,98.73,98.74,98.71,98.74,1800.0,98.73,98.74,98.71,98.74,1800.0
2018-09-27 14:15:00,98.75,98.81,98.74,98.8,4420.0,98.75,98.81,98.74,98.8,4420.0
2018-09-27 14:20:00,98.8,98.88,98.8,98.83,8698.0,98.8,98.88,98.8,98.83,8698.0
2018-09-27 14:25:00,98.83,98.86,98.82,98.85,4751.0,98.83,98.86,98.82,98.85,4751.0
2018-09-27 14:30:00,98.85,98.88,98.81,98.83,4032.0,98.85,98.88,98.81,98.83,4032.0
2018-09-27 14:35:00,98.83,98.86,98.82,98.86,2100.0,98.83,98.86,98.82,98.86,2100.0
2018-09-27 14:40:00,98.86,98.89,98.85,98.88,2900.0,98.86,98.89,98.85,98.88,2900.0
2018-09-27 14:45:00,98.89,98.9,98.85,98.87,4670.0,98.89,98.9,98.85,98.87,4670.0
2018-09-27 14:50:00,98.86,98.9,98.84,98.89,7370.0,98.86,98.9,98.84,98.89,7370.0
2018-09-27 14:55:00,98.89,98.91,98.85,98.85,5170.0,98.89,98.91,98.85,98.85,5170.0
2018-09-27 15:00:00,98.85,98.89,98.84,98.88,4938.0,98.85,98.89,98.84,98.88,4938.0
2018-09-27 15:05:00,98.87,98.89,98.85,98.86,4400.0,98.87,98.89,98.85,98.86,4400.0
2018-09-27 15:10:00,98.86,98.86,98.81,98.85,3738.0,98.86,98.86,98.81,98.85,3738.0
2018-09-27 15:15:00,98.85,98.9,98.84,98.88,4568.0,98.85,98.9,98.84,98.88,4568.0
2018-09-27 15:20:00,98.88,98.89,98.84,98.84,4400.0,98.88,98.89,98.84,98.84,4400.0
2018-09-27 15:25:00,98.84,98.85,98.78,98.8,10377.0,98.84,98.85,98.78,98.8,10377.0
2018-09-27 15:30:00,98.8,98.81,98.75,98.75,8100.0,98.8,98.81,98.75,98.75,8100.0
2018-09-27 15:35:00,98.75,98.78,98.72,98.76,8200.0,98.75,98.78,98.72,98.76,8200.0
2018-09-27 15:40:00,98.75,98.79,98.75,98.78,9883.0,98.75,98.79,98.75,98.78,9883.0
2018-09-27 15:45:00,98.78,98.8,98.77,98.78,16198.0,98.78,98.8,98.77,98.78,16198.0
2018-09-27 15:50:00,98.77,98.78,98.63,98.75,23211.0,98.77,98.78,98.63,98.75,23211.0
2018-09-27 15:55:00,98.75,98.76,98.63,98.66,99111.0,98.75,98.76,98.63,98.66,99111.0
2018-09-28 09:30:00,98.64,98.94,98.32,98.72,13633.0,98.64,98.94,98.32,98.72,13633.0
2018-09-28 09:35:00,98.71,98.77,98.53,98.59,7106.0,98.71,98.77,98.53,98.59,7106.0
2018-09-28 09:40:00,98.61,98.62,98.45,98.45,1000.0,98.61,98.62,98.45,98.45,1000.0
2018-09-28 09:45:00,98.4,98.41,98.23,98.41,10306.0,98.4,98.41,98.23,98.41,10306.0
2018-09-28 09:50:00,98.42,98.42,98.27,98.38,4773.0,98.42,98.42,98.27,98.38,4773.0
2018-09-28 09:55:00,98.38,98.38,98.18,98.25,39644.0,98.38,98.38,98.18,98.25,39644.0
2018-09-28 10:00:00,98.26,98.44,98.23,98.37,9480.0,98.26,98.44,98.23,98.37,9480.0
2018-09-28 10:05:00,98.37,98.41,98.26,98.3,46611.0,98.37,98.41,98.26,98.3,46611.0
2018-09-28 10:10:00,98.29,98.32,98.18,98.19,32249.0,98.29,98.32,98.18,98.19,32249.0
2018-09-28 10:15:00,98.18,98.37,98.12,98.26,15318.0,98.18,98.37,98.12,98.26,15318.0
2018-09-28 10:20:00,98.27,98.29,98.17,98.2,19276.0,98.27,98.29,98.17,98.2,19276.0
2018-09-28 10:25:00,98.2,98.29,98.2,98.23,9675.0,98.2,98.29,98.2,98.23,9675.0
2018-09-28 10:30:00,98.25,98.37,98.25,98.28,10275.0,98.25,98.37,98.25,98.28,10275.0
2018-09-28 10:35:00,98.28,98.44,98.2,98.44,25635.0,98.28,98.44,98.2,98.44,25635.0
2018-09-28 10:40:00,98.45,98.61,98.44,98.61,3047.0,98.45,98.61,98.44,98.61,3047.0
2018-09-28 10:45:00,98.59,98.61,98.52,98.56,7900.0,98.59,98.61,98.52,98.56,7900.0
2018-09-28 10:50:00,98.57,98.63,98.46,98.63,20223.0,98.57,98.63,98.46,98.63,20223.0
2018-09-28 10:55:00,98.66,98.68,98.56,98.58,7756.0,98.66,98.68,98.56,98.58,7756.0
2018-09-28 11:00:00,98.58,98.7,98.56,98.66,13570.0,98.58,98.7,98.56,98.66,13570.0
2018-09-28 11:05:00,98.67,98.75,98.66,98.67,7700.0,98.67,98.75,98.66,98.67,7700.0
2018-09-28 11:10:00,98.7,98.72,98.6,98.7,4158.0,98.7,98.72,98.6,98.7,4158.0
2018-09-28 11:15:00,98.67,98.73,98.67,98.73,2800.0,98.67,98.73,98.67,98.73,2800.0
2018-09-28 11:20:00,98.73,98.77,98.69,98.7,6530.0,98.73,98.77,98.69,98.7,6530.0
2018-09-28 11:25:00,98.71,98.77,98.64,98.68,15681.0,98.71,98.77,98.64,98.68,15681.0
2018-09-28 11:30:00,98.7,98.72,98.64,98.65,3700.0,98.7,98.72,98.64,98.65,3700.0
2018-09-28 11:35:00,98.65,98.7,98.63,98.63,3740.0,98.65,98.7,98.63,98.63,3740.0
2018-09-28 11:40:00,98.62,98.69,98.61,98.64,6000.0,98.62,98.69,98.61,98.64,6000.0
2018-09-28 11:45:00,98.64,98.7,98.64,98.68,3000.0,98.64,98.7,98.64,98.68,3000.0
2018-09-28 11:50:00,98.69,98.69,98.58,98.59,4000.0,98.69,98.69,98.58,98.59,4000.0
2018-09-28 11:55:00,98.6,98.64,98.6,98.6,2800.0,98.6,98.64,98.6,98.6,2800.0
2018-09-28 12:00:00,98.61,98.65,98.59,98.64,5300.0,98.61,98.65,98.59,98.64,5300.0
2018-09-28 12:05:00,98.65,98.67,98.54,98.58,7402.0,98.65,98.67,98.54,98.58,7402.0
2018-09-28 12:10:00,98.59,98.65,98.58,98.64,9648.0,98.59,98.65,98.58,98.64,9648.0
2018-09-28 12:15:00,98.63,98.67,98.63,98.65,3613.0,98.63,98.67,98.63,98.65,3613.0
2018-09-28 12:20:00,98.65,98.71,98.64,98.7,5100.0,98.65,98.71,98.64,98.7,5100.0
2018-09-28 12:25:00,98.71,98.72,98.63,98.63,3900.0,98.71,98.72,98.63,98.63,3900.0
2018-09-28 12:30:00,98.65,98.68,98.63,98.68,3400.0,98.65,98.68,98.63,98.68,3400.0
2018-09-28 12:35:00,98.68,98.68,98.62,98.67,5400.0,98.68,98.68,98.62,98.67,5400.0
2018-09-28 12:40:00,98.66,98.67,98.61,98.61,4200.0,98.66,98.67,98.61,98.61,4200.0
2018-09-28 12:45:00,98.63,98.64,98.53,98.56,3718.0,98.63,98.64,98.53,98.56,3718.0
2018-09-28 12:50:00,98.57,98.6,98.56,98.56,2780.0,98.57,98.6,98.56,98.56,2780.0
2018-09-28 12:55:00,98.55,98.58,98.52,98.56,3095.0,98.55,98.58,98.52,98.56,3095.0
2018-09-28 13:00:00,98.56,98.57,98.53,98.56,3300.0,98.56,98.57,98.53,98.56,3300.0
2018-09-28 13:05:00,98.56,98.58,98.55,98.56,3600.0,98.56,98.58,98.55,98.56,3600.0
2018-09-28 13:10:00,98.57,98.6,98.55,98.6,4600.0,98.57,98.6,98.55,98.6,4600.0
2018-09-28 13:15:00,98.59,98.6,98.54,98.57,4100.0,98.59,98.6,98.54,98.57,4100.0
2018-09-28 13:20:00,98.57,98.59,98.54,98.55,4300.0,98.57,98.59,98.54,98.55,4300.0
2018-09-28 13:25:00,98.55,98.57,98.53,98.55,6061.0,98.55,98.57,98.53,98.55,6061.0
2018-09-28 13:30:00,98.56,98.61,98.56,98.61,5193.0,98.56,98.61,98.56,98.61,5193.0
2018-09-28 13:35:00,98.6,98.62,98.58,98.61,2600.0,98.6,98.62,98.58,98.61,2600.0
2018-09-28 13:40:00,98.62,98.67,98.61,98.66,6100.0,98.62,98.67,98.61,98.66,6100.0
2018-09-28 13:45:00,98.66,98.66,98.56,98.56,25200.0,98.66,98.66,98.56,98.56,25200.0
2018-09-28 13:50:00,98.56,98.65,98.56,98.64,10028.0,98.56,98.65,98.56,98.64,10028.0
2018-09-28 13:55:00,98.64,98.65,98.56,98.57,7200.0,98.64,98.65,98.56,98.57,7200.0
2018-09-28 14:00:00,98.56,98.58,98.47,98.5,4000.0,98.56,98.58,98.47,98.5,4000.0
2018-09-28 14:05:00,98.5,98.5,98.42,98.45,5133.0,98.5,98.5,98.42,98.45,5133.0
2018-09-28 14:10:00,98.44,98.44,98.29,98.33,8189.0,98.44,98.44,98.29,98.33,8189.0
2018-09-28 14:15:00,98.33,98.33,98.28,98.3,5500.0,98.33,98.33,98.28,98.3,5500.0
2018-09-28 14:20:00,98.3,98.42,98.29,98.39,14060.0,98.3,98.42,98.29,98.39,14060.0
2018-09-28 14:25:00,98.41,98.44,98.4,98.42,5200.0,98.41,98.44,98.4,98.42,5200.0
2018-09-28 14:30:00,98.41,98.47,98.4,98.47,9356.0,98.41,98.47,98.4,98.47,9356.0
2018-09-28 14:35:00,98.47,98.54,98.47,98.53,5337.0,98.47,98.54,98.47,98.53,5337.0
2018-09-28 14:40:00,98.54,98.58,98.52,98.58,8124.0,98.54,98.58,98.52,98.58,8124.0
2018-09-28 14:45:00,98.58,98.61,98.56,98.56,8249.0,98.58,98.61,98.56,98.56,8249.0
2018-09-28 14:50:00,98.56,98.58,98.52,98.54,9599.0,98.56,98.58,98.52,98.54,9599.0
2018-09-28 14:55:00,98.53,98.56,98.5,98.52,8823.0,98.53,98.56,98.5,98.52,8823.0
2018-09-28 15:00:00,98.52,98.58,98.51,98.55,10509.0,98.52,98.58,98.51,98.55,10509.0
2018-09-28 15:05:00,98.55,98.58,98.53,98.55,8988.0,98.55,98.58,98.53,98.55,8988.0
2018-09-28 15:10:00,98.55,98.58,98.54,98.56,8029.0,98.55,98.58,98.54,98.56,8029.0
2018-09-28 15:15:00,98.56,98.59,98.53,98.58,11546.0,98.56,98.59,98.53,98.58,11546.0
2018-09-28 15:20:00,98.58,98.73,98.57,98.69,13361.0,98.58,98.73,98.57,98.69,13361.0
2018-09-28 15:25:00,98.69,98.72,98.66,98.68,9746.0,98.69,98.72,98.66,98.68,9746.0
2018-09-28 15:30:00,98.67,98.67,98.56,98.63,14636.0,98.67,98.67,98.56,98.63,14636.0
2018-09-28 15:35:00,98.62,98.62,98.58,98.59,11230.0,98.62,98.62,98.58,98.59,11230.0
2018-09-28 15:40:00,98.59,98.65,98.57,98.59,12800.0,98.59,98.65,98.57,98.59,12800.0
2018-09-28 15:45:00,98.58,98.64,98.55,98.59,26494.0,98.58,98.64,98.55,98.59,26494.0
2018-09-28 15:50:00,98.59,98.62,98.54,98.57,19619.0,98.59,98.62,98.54,98.57,19619.0
2018-09-28 15:55:00,98.57,98.62,98.54,98.6,59227.0,98.57,98.62,98.54,98.6,59227.0
2018-10-01 09:30:00,99.16,99.31,98.91,99.07,15092.0,99.16,99.31,98.91,99.07,15092.0
2018-10-01 09:35:00,99.08,99.09,98.93,99.02,2700.0,99.08,99.09,98.93,99.02,2700.0
2018-10-01 09:40:00,99.03,99.14,98.83,98.83,5721.0,99.03,99.14,98.83,98.83,5721.0
2018-10-01 09:45:00,98.96,99.12,98.96,98.96,3379.0,98.96,99.12,98.96,98.96,3379.0
2018-10-01 09:50:00,98.98,99.01,98.84,98.89,2942.0,98.98,99.01,98.84,98.89,2942.0
2018-10-01 09:55:00,98.88,98.88,98.66,98.66,5696.0,98.88,98.88,98.66,98.66,5696.0
2018-10-01 10:00:00,98.74,98.85,98.73,98.85,5700.0,98.74,98.85,98.73,98.85,5700.0
2018-10-01 10:05:00,98.86,98.9,98.77,98.78,2733.0,98.86,98.9,98.77,98.78,2733.0
2018-10-01 10:10:00,98.74,98.77,98.7,98.74,6400.0,98.74,98.77,98.7,98.74,6400.0
2018-10-01 10:15:00,98.73,98.76,98.71,98.74,6505.0,98.73,98.76,98.71,98.74,6505.0
2018-10-01 10:20:00,98.71,98.73,98.64,98.7,7427.0,98.71,98.73,98.64,98.7,7427.0
2018-10-01 10:25:00,98.69,98.71,98.62,98.65,24833.0,98.69,98.71,98.62,98.65,24833.0
2018-10-01 10:30:00,98.65,98.85,98.62,98.73,56535.0,98.65,98.85,98.62,98.73,56535.0
2018-10-01 10:35:00,98.72,98.73,98.63,98.66,28730.0,98.72,98.73,98.63,98.66,28730.0
2018-10-01 10:40:00,98.66,98.68,98.59,98.62,11043.0,98.66,98.68,98.59,98.62,11043.0
2018-10-01 10:45:00,98.62,98.65,98.59,98.62,7100.0,98.62,98.65,98.59,98.62,7100.0
2018-10-01 10:50:00,98.6,98.64,98.58,98.59,4499.0,98.6,98.64,98.58,98.59,4499.0
2018-10-01 10:55:00,98.58,98.63,98.57,98.58,6628.0,98.58,98.63,98.57,98.58,6628.0
2018-10-01 11:00:00,98.59,98.61,98.48,98.48,7294.0,98.59,98.61,98.48,98.48,7294.0
2018-10-01 11:05:00,98.48,98.52,98.43,98.5,7015.0,98.48,98.52,98.43,98.5,7015.0
2018-10-01 11:10:00,98.52,98.6,98.52,98.59,4405.0,98.52,98.6,98.52,98.59,4405.0
2018-10-01 11:15:00,98.59,98.59,98.46,98.49,11266.0,98.59,98.59,98.46,98.49,11266.0
2018-10-01 11:20:00,98.48,98.57,98.46,98.54,3850.0,98.48,98.57,98.46,98.54,3850.0
2018-10-01 11:25:00,98.55,98.56,98.47,98.54,4948.0,98.55,98.56,98.47,98.54,4948.0
2018-10-01 11:30:00,98.55,98.61,98.54,98.57,4199.0,98.55,98.61,98.54,98.57,4199.0
2018-10-01 11:35:00,98.58,98.63,98.57,98.62,2500.0,98.58,98.63,98.57,98.62,2500.0
2018-10-01 11:40:00,98.62,98.64,98.6,98.61,3570.0,98.62,98.64,98.6,98.61,3570.0
2018-10-01 11:45:00,98.58,98.59,98.53,98.59,3141.0,98.58,98.59,98.53,98.59,3141.0
2018-10-01 11:50:00,98.6,98.6,98.55,98.56,2048.0,98.6,98.6,98.55,98.56,2048.0
2018-10-01 11:55:00,98.55,98.55,98.42,98.51,4800.0,98.55,98.55,98.42,98.51,4800.0
2018-10-01 12:00:00,98.51,98.56,98.51,98.54,2988.0,98.51,98.56,98.51,98.54,2988.0
2018-10-01 12:05:00,98.52,98.54,98.48,98.52,3200.0,98.52,98.54,98.48,98.52,3200.0
2018-10-01 12:10:00,98.51,98.52,98.46,98.47,3552.0,98.51,98.52,98.46,98.47,3552.0
2018-10-01 12:15:00,98.47,98.5,98.47,98.49,2800.0,98.47,98.5,98.47,98.49,2800.0
2018-10-01 12:20:00,98.5,98.5,98.31,98.34,4800.0,98.5,98.5,98.31,98.34,4800.0
2018-10-01 12:25:00,98.35,98.35,98.31,98.31,2100.0,98.35,98.35,98.31,98.31,2100.0
2018-10-01 12:30:00,98.3,98.37,98.26,98.36,4605.0,98.3,98.37,98.26,98.36,4605.0
2018-10-01 12:35:00,98.37,98.37,98.34,98.35,3600.0,98.37,98.37,98.34,98.35,3600.0
2018-10-01 12:40:00,98.39,98.4,98.27,98.27,4337.0,98.39,98.4,98.27,98.27,4337.0
2018-10-01 12:45:00,98.26,98.26,98.19,98.2,5713.0,98.26,98.26,98.19,98.2,5713.0
2018-10-01 12:50:00,98.21,98.22,98.18,98.19,3800.0,98.21,98.22,98.18,98.19,3800.0
2018-10-01 12:55:00,98.18,98.24,98.15,98.22,3359.0,98.18,98.24,98.15,98.22,3359.0
2018-10-01 13:00:00,98.21,98.27,98.2,98.23,3111.0,98.21,98.27,98.2,98.23,3111.0
2018-10-01 13:05:00,98.24,98.26,98.21,98.21,3100.0,98.24,98.26,98.21,98.21,3100.0
2018-10-01 13:10:00,98.22,98.22,98.15,98.19,4495.0,98.22,98.22,98.15,98.19,4495.0
2018-10-01 13:15:00,98.19,98.29,98.18,98.28,5886.0,98.19,98.29,98.18,98.28,5886.0
2018-10-01 13:20:00,98.29,98.35,98.28,98.33,4100.0,98.29,98.35,98.28,98.33,4100.0
2018-10-01 13:25:00,98.34,98.34,98.27,98.29,3941.0,98.34,98.34,98.27,98.29,3941.0
2018-10-01 13:30:00,98.28,98.33,98.28,98.31,8402.0,98.28,98.33,98.28,98.31,8402.0
2018-10-01 13:35:00,98.32,98.35,98.3,98.31,3801.0,98.32,98.35,98.3,98.31,3801.0
2018-10-01 13:40:00,98.3,98.33,98.27,98.32,4500.0,98.3,98.33,98.27,98.32,4500.0
2018-10-01 13:45:00,98.31,98.32,98.28,98.28,2212.0,98.31,98.32,98.28,98.28,2212.0
2018-10-01 13:50:00,98.27,98.3,98.24,98.25,5537.0,98.27,98.3,98.24,98.25,5537.0
2018-10-01 13:55:00,98.24,98.24,98.19,98.22,7901.0,98.24,98.24,98.19,98.22,7901.0
2018-10-01 14:00:00,98.22,98.22,98.07,98.09,5818.0,98.22,98.22,98.07,98.09,5818.0
2018-10-01 14:05:00,98.08,98.13,98.02,98.05,3700.0,98.08,98.13,98.02,98.05,3700.0
2018-10-01 14:10:00,98.07,98.09,98.05,98.09,6551.0,98.07,98.09,98.05,98.09,6551.0
2018-10-01 14:15:00,98.07,98.07,98.0,98.02,6099.0,98.07,98.07,98.0,98.02,6099.0
2018-10-01 14:20:00,98.03,98.05,97.89,97.9,8414.0,98.03,98.05,97.89,97.9,8414.0
2018-10-01 14:25:00,97.89,97.95,97.89,97.92,8062.0,97.89,97.95,97.89,97.92,8062.0
2018-10-01 14:30:00,97.93,97.95,97.83,97.86,7736.0,97.93,97.95,97.83,97.86,7736.0
2018-10-01 14:35:00,97.87,97.89,97.82,97.87,3287.0,97.87,97.89,97.82,97.87,3287.0
2018-10-01 14:40:00,97.89,97.9,97.84,97.85,5700.0,97.89,97.9,97.84,97.85,5700.0
2018-10-01 14:45:00,97.86,97.97,97.86,97.92,9448.0,97.86,97.97,97.86,97.92,9448.0
2018-10-01 14:50:00,97.92,97.94,97.87,97.93,5145.0,97.92,97.94,97.87,97.93,5145.0
2018-10-01 14:55:00,97.94,98.05,97.93,97.98,6591.0,97.94,98.05,97.93,97.98,6591.0
2018-10-01 15:00:00,97.99,98.05,97.98,98.01,10548.0,97.99,98.05,97.98,98.01,10548.0
2018-10-01 15:05:00,98.02,98.07,98.01,98.07,4100.0,98.02,98.07,98.01,98.07,4100.0
2018-10-01 15:10:00,98.06,98.08,97.97,97.97,8526.0,98.06,98.08,97.97,97.97,8526.0
2018-10-01 15:15:00,97.98,98.04,97.95,98.01,6158.0,97.98,98.04,97.95,98.01,6158.0
2018-10-01 15:20:00,98.01,98.01,97.93,97.96,7238.0,98.01,98.01,97.93,97.96,7238.0
2018-10-01 15:25:00,97.96,97.96,97.79,97.79,11521.0,97.96,97.96,97.79,97.79,11521.0
2018-10-01 15:30:00,97.79,97.83,97.68,97.68,13151.0,97.79,97.83,97.68,97.68,13151.0
2018-10-01 15:35:00,97.68,97.78,97.68,97.74,40228.0,97.68,97.78,97.68,97.74,40228.0
2018-10-01 15:40:00,97.74,97.74,97.69,97.71,13047.0,97.74,97.74,97.69,97.71,13047.0
2018-10-01 15:45:00,97.72,97.79,97.72,97.77,24504.0,97.72,97.79,97.72,97.77,24504.0
2018-10-01 15:50:00,97.76,97.88,97.75,97.81,36028.0,97.76,97.88,97.75,97.81,36028.0
2018-10-01 15:55:00,97.82,97.92,97.8,97.85,58374.0,97.82,97.92,97.8,97.85,58374.0
2018-10-02 09:30:00,97.85,98.56,97.85,98.05,8505.0,97.85,98.56,97.85,98.05,8505.0
2018-10-02 09:35:00,97.88,97.98,97.59,97.59,11182.0,97.88,97.98,97.59,97.59,11182.0
2018-10-02 09:40:00,97.62,97.86,97.43,97.8,7438.0,97.62,97.86,97.43,97.8,7438.0
2018-10-02 09:45:00,97.75,98.04,97.74,98.03,4110.0,97.75,98.04,97.74,98.03,4110.0
2018-10-02 09:50:00,98.04,98.09,97.95,98.05,7100.0,98.04,98.09,97.95,98.05,7100.0
2018-10-02 09:55:00,98.0,98.11,97.76,97.9,50174.0,98.0,98.11,97.76,97.9,50174.0
2018-10-02 10:00:00,97.9,97.99,97.86,97.97,17631.0,97.9,97.99,97.86,97.97,17631.0
2018-10-02 10:05:00,97.98,97.98,97.78,97.82,20333.0,97.98,97.98,97.78,97.82,20333.0
2018-10-02 10:10:00,97.85,97.89,97.69,97.74,8487.0,97.85,97.89,97.69,97.74,8487.0
2018-10-02 10:15:00,97.76,97.94,97.76,97.92,8495.0,97.76,97.94,97.76,97.92,8495.0
2018-10-02 10:20:00,97.92,97.94,97.82,97.94,33832.0,97.92,97.94,97.82,97.94,33832.0
2018-10-02 10:25:00,97.92,97.93,97.76,97.92,36192.0,97.92,97.93,97.76,97.92,36192.0
2018-10-02 10:30:00,97.91,97.92,97.83,97.9,14984.0,97.91,97.92,97.83,97.9,14984.0
2018-10-02 10:35:00,97.9,97.93,97.82,97.88,18033.0,97.9,97.93,97.82,97.88,18033.0
2018-10-02 10:40:00,97.89,97.92,97.75,97.77,9835.0,97.89,97.92,97.75,97.77,9835.0
2018-10-02 10:45:00,97.78,97.91,97.77,97.89,6793.0,97.78,97.91,97.77,97.89,6793.0
2018-10-02 10:50:00,97.88,97.97,97.78,97.89,19353.0,97.88,97.97,97.78,97.89,19353.0
2018-10-02 10:55:00,97.88,97.89,97.76,97.76,5593.0,97.88,97.89,97.76,97.76,5593.0
2018-10-02 11:00:00,97.76,97.82,97.76,97.79,1710.0,97.76,97.82,97.76,97.79,1710.0
2018-10-02 11:05:00,97.82,97.88,97.8,97.82,13657.0,97.82,97.88,97.8,97.82,13657.0
2018-10-02 11:10:00,97.82,97.88,97.79,97.81,15645.0,97.82,97.88,97.79,97.81,15645.0
2018-10-02 11:15:00,97.82,97.86,97.76,97.77,4810.0,97.82,97.86,97.76,97.77,4810.0
2018-10-02 11:20:00,97.77,97.97,97.77,97.9,6350.0,97.77,97.97,97.77,97.9,6350.0
2018-10-02 11:25:00,97.89,97.89,97.8,97.8,7500.0,97.89,97.89,97.8,97.8,7500.0
2018-10-02 11:30:00,97.81,97.9,97.81,97.86,4748.0,97.81,97.9,97.81,97.86,4748.0
2018-10-02 11:35:00,97.87,97.89,97.82,97.86,10293.0,97.87,97.89,97.82,97.86,10293.0
2018-10-02 11:40:00,97.85,97.9,97.8,97.88,12997.0,97.85,97.9,97.8,97.88,12997.0
2018-10-02 11:45:00,97.9,97.94,97.77,97.83,37237.0,97.9,97.94,97.77,97.83,37237.0
2018-10-02 11:50:00,97.83,97.9,97.83,97.87,5600.0,97.83,97.9,97.83,97.87,5600.0
2018-10-02 11:55:00,97.86,97.86,97.82,97.83,2794.0,97.86,97.86,97.82,97.83,2794.0
2018-10-02 12:00:00,97.83,97.88,97.83,97.85,3403.0,97.83,97.88,97.83,97.85,3403.0
2018-10-02 12:05:00,97.84,97.84,97.81,97.82,3112.0,97.84,97.84,97.81,97.82,3112.0
2018-10-02 12:10:00,97.83,97.83,97.78,97.78,3200.0,97.83,97.83,97.78,97.78,3200.0
2018-10-02 12:15:00,97.79,97.8,97.77,97.79,2400.0,97.79,97.8,97.77,97.79,2400.0
2018-10-02 12:20:00,97.77,97.79,97.75,97.76,2098.0,97.77,97.79,97.75,97.76,2098.0
2018-10-02 12:25:00,97.76,97.77,97.72,97.75,4500.0,97.76,97.77,97.72,97.75,4500.0
2018-10-02 12:30:00,97.75,97.75,97.7,97.72,4067.0,97.75,97.75,97.7,97.72,4067.0
2018-10-02 12:35:00,97.73,97.78,97.72,97.78,2800.0,97.73,97.78,97.72,97.78,2800.0
2018-10-02 12:40:00,97.77,97.78,97.68,97.69,8133.0,97.77,97.78,97.68,97.69,8133.0
2018-10-02 12:45:00,97.7,97.72,97.57,97.57,2600.0,97.7,97.72,97.57,97.57,2600.0
2018-10-02 12:50:00,97.52,97.52,97.37,97.37,3900.0,97.52,97.52,97.37,97.37,3900.0
2018-10-02 12:55:00,97.38,97.44,97.36,97.43,3150.0,97.38,97.44,97.36,97.43,3150.0
2018-10-02 13:00:00,97.45,97.56,97.45,97.56,2400.0,97.45,97.56,97.45,97.56,2400.0
2018-10-02 13:05:00,97.58,97.58,97.51,97.53,1826.0,97.58,97.58,97.51,97.53,1826.0
2018-10-02 13:10:00,97.55,97.55,97.51,97.51,2720.0,97.55,97.55,97.51,97.51,2720.0
2018-10-02 13:15:00,97.52,97.63,97.51,97.63,4800.0,97.52,97.63,97.51,97.63,4800.0
2018-10-02 13:20:00,97.61,97.65,97.61,97.65,1700.0,97.61,97.65,97.61,97.65,1700.0
2018-10-02 13:25:00,97.65,97.65,97.55,97.61,3728.0,97.65,97.65,97.55,97.61,3728.0
2018-10-02 13:30:00,97.6,97.64,97.6,97.63,2600.0,97.6,97.64,97.6,97.63,2600.0
2018-10-02 13:35:00,97.64,97.7,97.61,97.7,2200.0,97.64,97.7,97.61,97.7,2200.0
2018-10-02 13:40:00,97.72,97.77,97.72,97.73,2800.0,97.72,97.77,97.72,97.73,2800.0
2018-10-02 13:45:00,97.72,97.72,97.67,97.67,2500.0,97.72,97.72,97.67,97.67,2500.0
2018-10-02 13:50:00,97.68,97.69,97.63,97.63,3600.0,97.68,97.69,97.63,97.63,3600.0
2018-10-02 13:55:00,97.64,97.64,97.46,97.49,5877.0,97.64,97.64,97.46,97.49,5877.0
2018-10-02 14:00:00,97.49,97.52,97.48,97.49,1800.0,97.49,97.52,97.48,97.49,1800.0
2018-10-02 14:05:00,97.52,97.53,97.47,97.48,3500.0,97.52,97.53,97.47,97.48,3500.0
2018-10-02 14:10:00,97.49,97.49,97.41,97.42,5100.0,97.49,97.49,97.41,97.42,5100.0
2018-10-02 14:15:00,97.41,97.5,97.41,97.47,2925.0,97.41,97.5,97.41,97.47,2925.0
2018-10-02 14:20:00,97.48,97.51,97.44,97.47,4510.0,97.48,97.51,97.44,97.47,4510.0
2018-10-02 14:25:00,97.45,97.49,97.38,97.43,6080.0,97.45,97.49,97.38,97.43,6080.0
2018-10-02 14:30:00,97.43,97.43,97.4,97.43,5352.0,97.43,97.43,97.4,97.43,5352.0
2018-10-02 14:35:00,97.44,97.45,97.33,97.33,8363.0,97.44,97.45,97.33,97.33,8363.0
2018-10-02 14:40:00,97.32,97.38,97.18,97.23,11939.0,97.32,97.38,97.18,97.23,11939.0
2018-10-02 14:45:00,97.24,97.28,97.23,97.27,3096.0,97.24,97.28,97.23,97.27,3096.0
2018-10-02 14:50:00,97.26,97.28,97.15,97.22,5011.0,97.26,97.28,97.15,97.22,5011.0
2018-10-02 14:55:00,97.22,97.3,97.22,97.3,7623.0,97.22,97.3,97.22,97.3,7623.0
2018-10-02 15:00:00,97.29,97.3,97.06,97.09,10100.0,97.29,97.3,97.06,97.09,10100.0
2018-10-02 15:05:00,97.07,97.08,96.96,97.0,6176.0,97.07,97.08,96.96,97.0,6176.0
2018-10-02 15:10:00,97.01,97.03,96.95,97.01,8031.0,97.01,97.03,96.95,97.01,8031.0
2018-10-02 15:15:00,97.02,97.02,96.81,96.81,12770.0,97.02,97.02,96.81,96.81,12770.0
2018-10-02 15:20:00,96.8,96.85,96.8,96.81,8950.0,96.8,96.85,96.8,96.81,8950.0
2018-10-02 15:25:00,96.82,96.89,96.77,96.77,13426.0,96.82,96.89,96.77,96.77,13426.0
2018-10-02 15:30:00,96.78,96.86,96.78,96.84,14046.0,96.78,96.86,96.78,96.84,14046.0
2018-10-02 15:35:00,96.83,96.83,96.65,96.73,21765.0,96.83,96.83,96.65,96.73,21765.0
2018-10-02 15:40:00,96.74,96.84,96.74,96.84,12351.0,96.74,96.84,96.74,96.84,12351.0
2018-10-02 15:45:00,96.84,96.93,96.84,96.92,16282.0,96.84,96.93,96.84,96.92,16282.0
2018-10-02 15:50:00,96.92,96.96,96.81,96.94,36317.0,96.92,96.96,96.81,96.94,36317.0
2018-10-02 15:55:00,96.95,97.02,96.93,96.97,61814.0,96.95,97.02,96.93,96.97,61814.0
2018-10-03 09:30:00,97.29,97.54,97.06,97.06,12084.0,97.29,97.54,97.06,97.06,12084.0
2018-10-03 09:35:00,97.04,97.16,96.75,96.81,6800.0,97.04,97.16,96.75,96.81,6800.0
2018-10-03 09:40:00,96.87,96.94,96.78,96.87,7200.0,96.87,96.94,96.78,96.87,7200.0
2018-10-03 09:45:00,97.09,97.24,97.08,97.1,3154.0,97.09,97.24,97.08,97.1,3154.0
2018-10-03 09:50:00,97.12,97.24,97.03,97.03,4410.0,97.12,97.24,97.03,97.03,4410.0
2018-10-03 09:55:00,97.02,97.06,96.97,97.0,4867.0,97.02,97.06,96.97,97.0,4867.0
2018-10-03 10:00:00,97.01,97.17,97.01,97.07,13320.0,97.01,97.17,97.01,97.07,13320.0
2018-10-03 10:05:00,97.11,97.21,97.05,97.1,6061.0,97.11,97.21,97.05,97.1,6061.0
2018-10-03 10:10:00,97.07,97.33,97.02,97.33,3938.0,97.07,97.33,97.02,97.33,3938.0
2018-10-03 10:15:00,97.27,97.31,97.22,97.22,2800.0,97.27,97.31,97.22,97.22,2800.0
2018-10-03 10:20:00,97.25,97.5,97.25,97.49,3431.0,97.25,97.5,97.25,97.49,3431.0
2018-10-03 10:25:00,97.49,97.54,97.43,97.51,6600.0,97.49,97.54,97.43,97.51,6600.0
2018-10-03 10:30:00,97.55,97.59,97.53,97.53,2101.0,97.55,97.59,97.53,97.53,2101.0
2018-10-03 10:35:00,97.59,97.59,97.37,97.38,5966.0,97.59,97.59,97.37,97.38,5966.0
2018-10-03 10:40:00,97.38,97.45,97.35,97.43,6184.0,97.38,97.45,97.35,97.43,6184.0
2018-10-03 10:45:00,97.45,97.48,97.42,97.42,5300.0,97.45,97.48,97.42,97.42,5300.0
2018-10-03 10:50:00,97.42,97.42,97.37,97.4,7515.0,97.42,97.42,97.37,97.4,7515.0
2018-10-03 10:55:00,97.37,97.37,97.2,97.21,10674.0,97.37,97.37,97.2,97.21,10674.0
2018-10-03 11:00:00,97.21,97.22,97.06,97.12,5921.0,97.21,97.22,97.06,97.12,5921.0
2018-10-03 11:05:00,97.13,97.23,97.13,97.19,6305.0,97.13,97.23,97.13,97.19,6305.0
2018-10-03 11:10:00,97.2,97.22,97.16,97.16,9138.0,97.2,97.22,97.16,97.16,9138.0
2018-10-03 11:15:00,97.18,97.32,97.18,97.32,5600.0,97.18,97.32,97.18,97.32,5600.0
2018-10-03 11:20:00,97.32,97.4,97.32,97.39,2100.0,97.32,97.4,97.32,97.39,2100.0
2018-10-03 11:25:00,97.38,97.49,97.38,97.44,4300.0,97.38,97.49,97.38,97.44,4300.0
2018-10-03 11:30:00,97.42,97.51,97.36,97.36,3647.0,97.42,97.51,97.36,97.36,3647.0
2018-10-03 11:35:00,97.34,97.41,97.34,97.36,2368.0,97.34,97.41,97.34,97.36,2368.0
2018-10-03 11:40:00,97.36,97.38,97.33,97.38,2506.0,97.36,97.38,97.33,97.38,2506.0
2018-10-03 11:45:00,97.34,97.41,97.3,97.41,3901.0,97.34,97.41,97.3,97.41,3901.0
2018-10-03 11:50:00,97.41,97.46,97.41,97.45,2602.0,97.41,97.46,97.41,97.45,2602.0
2018-10-03 11:55:00,97.45,97.47,97.43,97.46,5800.0,97.45,97.47,97.43,97.46,5800.0
2018-10-03 12:00:00,97.45,97.47,97.4,97.47,7600.0,97.45,97.47,97.4,97.47,7600.0
2018-10-03 12:05:00,97.47,97.5,97.47,97.48,2300.0,97.47,97.5,97.47,97.48,2300.0
2018-10-03 12:10:00,97.48,97.57,97.48,97.57,3339.0,97.48,97.57,97.48,97.57,3339.0
2018-10-03 12:15:00,97.56,97.61,97.54,97.59,1401.0,97.56,97.61,97.54,97.59,1401.0
2018-10-03 12:20:00,97.61,97.67,97.61,97.67,2371.0,97.61,97.67,97.61,97.67,2371.0
2018-10-03 12:25:00,97.68,97.71,97.62,97.65,5200.0,97.68,97.71,97.62,97.65,5200.0
2018-10-03 12:30:00,97.65,97.67,97.63,97.65,7816.0,97.65,97.67,97.63,97.65,7816.0
2018-10-03 12:35:00,97.64,97.64,97.49,97.5,4000.0,97.64,97.64,97.49,97.5,4000.0
2018-10-03 12:40:00,97.49,97.53,97.45,97.51,8523.0,97.49,97.53,97.45,97.51,8523.0
2018-10-03 12:45:00,97.5,97.58,97.5,97.56,1700.0,97.5,97.58,97.5,97.56,1700.0
2018-10-03 12:50:00,97.56,97.56,97.5,97.5,2939.0,97.56,97.56,97.5,97.5,2939.0
2018-10-03 12:55:00,97.5,97.56,97.5,97.56,1200.0,97.5,97.56,97.5,97.56,1200.0
2018-10-03 13:00:00,97.55,97.63,97.55,97.62,3706.0,97.55,97.63,97.55,97.62,3706.0
2018-10-03 13:05:00,97.63,97.65,97.62,97.65,2600.0,97.63,97.65,97.62,97.65,2600.0
2018-10-03 13:10:00,97.64,97.7,97.64,97.7,3286.0,97.64,97.7,97.64,97.7,3286.0
2018-10-03 13:15:00,97.71,97.71,97.67,97.69,3401.0,97.71,97.71,97.67,97.69,3401.0
2018-10-03 13:20:00,97.7,97.7,97.63,97.63,2797.0,97.7,97.7,97.63,97.63,2797.0
2018-10-03 13:25:00,97.62,97.67,97.59,97.67,6219.0,97.62,97.67,97.59,97.67,6219.0
2018-10-03 13:30:00,97.66,97.68,97.6,97.61,3385.0,97.66,97.68,97.6,97.61,3385.0
2018-10-03 13:35:00,97.62,97.7,97.62,97.68,2808.0,97.62,97.7,97.62,97.68,2808.0
2018-10-03 13:40:00,97.66,97.67,97.64,97.67,2100.0,97.66,97.67,97.64,97.67,2100.0
2018-10-03 13:45:00,97.66,97.69,97.65,97.65,3700.0,97.66,97.69,97.65,97.65,3700.0
2018-10-03 13:50:00,97.65,97.66,97.56,97.56,7270.0,97.65,97.66,97.56,97.56,7270.0
2018-10-03 13:55:00,97.55,97.6,97.55,97.59,2183.0,97.55,97.6,97.55,97.59,2183.0
2018-10-03 14:00:00,97.59,97.67,97.59,97.63,4006.0,97.59,97.67,97.59,97.63,4006.0
2018-10-03 14:05:00,97.64,97.67,97.61,97.62,3500.0,97.64,97.67,97.61,97.62,3500.0
2018-10-03 14:10:00,97.62,97.71,97.62,97.69,2844.0,97.62,97.71,97.62,97.69,2844.0
2018-10-03 14:15:00,97.69,97.69,97.59,97.6,5617.0,97.69,97.69,97.59,97.6,5617.0
2018-10-03 14:20:00,97.57,97.63,97.56,97.63,3969.0,97.57,97.63,97.56,97.63,3969.0
2018-10-03 14:25:00,97.63,97.72,97.61,97.7,12479.0,97.63,97.72,97.61,97.7,12479.0
2018-10-03 14:30:00,97.71,97.74,97.66,97.73,70392.0,97.71,97.74,97.66,97.73,70392.0
2018-10-03 14:35:00,97.68,97.7,97.56,97.58,16462.0,97.68,97.7,97.56,97.58,16462.0
2018-10-03 14:40:00,97.55,97.59,97.51,97.54,4625.0,97.55,97.59,97.51,97.54,4625.0
2018-10-03 14:45:00,97.53,97.54,97.44,97.45,7020.0,97.53,97.54,97.44,97.45,7020.0
2018-10-03 14:50:00,97.44,97.47,97.41,97.43,8200.0,97.44,97.47,97.41,97.43,8200.0
2018-10-03 14:55:00,97.41,97.49,97.41,97.47,4625.0,97.41,97.49,97.41,97.47,4625.0
2018-10-03 15:00:00,97.47,97.5,97.4,97.45,5600.0,97.47,97.5,97.4,97.45,5600.0
2018-10-03 15:05:00,97.45,97.48,97.42,97.44,5298.0,97.45,97.48,97.42,97.44,5298.0
2018-10-03 15:10:00,97.43,97.44,97.34,97.38,9771.0,97.43,97.44,97.34,97.38,9771.0
2018-10-03 15:15:00,97.39,97.41,97.31,97.31,10029.0,97.39,97.41,97.31,97.31,10029.0
2018-10-03 15:20:00,97.31,97.32,97.25,97.26,5509.0,97.31,97.32,97.25,97.26,5509.0
2018-10-03 15:25:00,97.24,97.25,97.12,97.19,10201.0,97.24,97.25,97.12,97.19,10201.0
2018-10-03 15:30:00,97.2,97.29,97.2,97.29,7850.0,97.2,97.29,97.2,97.29,7850.0
2018-10-03 15:35:00,97.28,97.33,97.26,97.29,8616.0,97.28,97.33,97.26,97.29,8616.0
2018-10-03 15:40:00,97.3,97.39,97.3,97.36,11593.0,97.3,97.39,97.3,97.36,11593.0
2018-10-03 15:45:00,97.38,97.4,97.31,97.31,16320.0,97.38,97.4,97.31,97.31,16320.0
2018-10-03 15:50:00,97.32,97.42,97.32,97.36,23007.0,97.32,97.42,97.32,97.36,23007.0
2018-10-03 15:55:00,97.36,97.41,97.31,97.33,47593.0,97.36,97.41,97.31,97.33,47593.0
2018-10-04 09:30:00,97.13,97.87,96.44,96.59,13148.0,97.13,97.87,96.44,96.59,13148.0
2018-10-04 09:35:00,96.5,96.56,96.29,96.35,4700.0,96.5,96.56,96.29,96.35,4700.0
2018-10-04 09:40:00,96.36,96.53,96.3,96.4,5500.0,96.36,96.53,96.3,96.4,5500.0
2018-10-04 09:45:00,96.43,96.5,96.26,96.47,16656.0,96.43,96.5,96.26,96.47,16656.0
2018-10-04 09:50:00,96.44,96.83,96.41,96.59,18906.0,96.44,96.83,96.41,96.59,18906.0
2018-10-04 09:55:00,96.59,96.89,96.58,96.84,22732.0,96.59,96.89,96.58,96.84,22732.0
2018-10-04 10:00:00,96.84,96.84,96.61,96.8,21196.0,96.84,96.84,96.61,96.8,21196.0
2018-10-04 10:05:00,96.79,96.79,96.63,96.77,21113.0,96.79,96.79,96.63,96.77,21113.0
2018-10-04 10:10:00,96.77,96.98,96.62,96.98,20758.0,96.77,96.98,96.62,96.98,20758.0
2018-10-04 10:15:00,96.89,96.9,96.44,96.45,5758.0,96.89,96.9,96.44,96.45,5758.0
2018-10-04 10:20:00,96.43,96.43,96.03,96.05,12885.0,96.43,96.43,96.03,96.05,12885.0
2018-10-04 10:25:00,96.01,96.15,95.91,95.91,9812.0,96.01,96.15,95.91,95.91,9812.0
2018-10-04 10:30:00,95.91,95.97,95.86,95.9,6990.0,95.91,95.97,95.86,95.9,6990.0
2018-10-04 10:35:00,95.93,96.02,95.83,95.94,7200.0,95.93,96.02,95.83,95.94,7200.0
2018-10-04 10:40:00,95.93,95.93,95.76,95.82,17905.0,95.93,95.93,95.76,95.82,17905.0
2018-10-04 10:45:00,95.87,95.88,95.78,95.8,7078.0,95.87,95.88,95.78,95.8,7078.0
2018-10-04 10:50:00,95.81,95.88,95.81,95.83,5628.0,95.81,95.88,95.81,95.83,5628.0
2018-10-04 10:55:00,95.8,95.82,95.71,95.77,7900.0,95.8,95.82,95.71,95.77,7900.0
2018-10-04 11:00:00,95.76,95.92,95.76,95.87,6500.0,95.76,95.92,95.76,95.87,6500.0
2018-10-04 11:05:00,95.85,95.88,95.79,95.85,6600.0,95.85,95.88,95.79,95.85,6600.0
2018-10-04 11:10:00,95.83,95.83,95.66,95.66,11163.0,95.83,95.83,95.66,95.66,11163.0
2018-10-04 11:15:00,95.66,95.72,95.59,95.63,7097.0,95.66,95.72,95.59,95.63,7097.0
2018-10-04 11:20:00,95.61,95.61,95.44,95.51,14166.0,95.61,95.61,95.44,95.51,14166.0
2018-10-04 11:25:00,95.51,95.63,95.5,95.52,8511.0,95.51,95.63,95.5,95.52,8511.0
2018-10-04 11:30:00,95.53,95.54,95.32,95.39,9750.0,95.53,95.54,95.32,95.39,9750.0
2018-10-04 11:35:00,95.4,95.47,95.36,95.37,4621.0,95.4,95.47,95.36,95.37,4621.0
2018-10-04 11:40:00,95.41,95.42,95.33,95.33,6170.0,95.41,95.42,95.33,95.33,6170.0
2018-10-04 11:45:00,95.33,95.36,95.19,95.19,7932.0,95.33,95.36,95.19,95.19,7932.0
2018-10-04 11:50:00,95.19,95.26,95.14,95.25,10076.0,95.19,95.26,95.14,95.25,10076.0
2018-10-04 11:55:00,95.26,95.26,95.16,95.19,7280.0,95.26,95.26,95.16,95.19,7280.0
2018-10-04 12:00:00,95.17,95.17,95.07,95.1,6528.0,95.17,95.17,95.07,95.1,6528.0
2018-10-04 12:05:00,95.09,95.2,95.07,95.13,8900.0,95.09,95.2,95.07,95.13,8900.0
2018-10-04 12:10:00,95.12,95.12,94.93,94.96,14396.0,95.12,95.12,94.93,94.96,14396.0
2018-10-04 12:15:00,94.97,94.97,94.86,94.88,7052.0,94.97,94.97,94.86,94.88,7052.0
2018-10-04 12:20:00,94.88,94.92,94.73,94.76,7658.0,94.88,94.92,94.73,94.76,7658.0
2018-10-04 12:25:00,94.77,94.78,94.64,94.67,9845.0,94.77,94.78,94.64,94.67,9845.0
2018-10-04 12:30:00,94.65,94.77,94.62,94.77,9547.0,94.65,94.77,94.62,94.77,9547.0
2018-10-04 12:35:00,94.78,94.89,94.77,94.88,7700.0,94.78,94.89,94.77,94.88,7700.0
2018-10-04 12:40:00,94.84,94.85,94.72,94.74,9918.0,94.84,94.85,94.72,94.74,9918.0
2018-10-04 12:45:00,94.71,94.75,94.71,94.73,4000.0,94.71,94.75,94.71,94.73,4000.0
2018-10-04 12:50:00,94.71,94.74,94.58,94.6,8754.0,94.71,94.74,94.58,94.6,8754.0
2018-10-04 12:55:00,94.59,94.6,94.55,94.59,9894.0,94.59,94.6,94.55,94.59,9894.0
2018-10-04 13:00:00,94.59,94.6,94.48,94.54,11997.0,94.59,94.6,94.48,94.54,11997.0
2018-10-04 13:05:00,94.52,94.55,94.44,94.44,15343.0,94.52,94.55,94.44,94.44,15343.0
2018-10-04 13:10:00,94.47,94.47,94.3,94.3,16848.0,94.47,94.47,94.3,94.3,16848.0
2018-10-04 13:15:00,94.31,94.35,94.15,94.19,18140.0,94.31,94.35,94.15,94.19,18140.0
2018-10-04 13:20:00,94.19,94.22,94.1,94.12,21906.0,94.19,94.22,94.1,94.12,21906.0
2018-10-04 13:25:00,94.11,94.25,94.08,94.25,19813.0,94.11,94.25,94.08,94.25,19813.0
2018-10-04 13:30:00,94.2,94.23,94.04,94.05,14361.0,94.2,94.23,94.04,94.05,14361.0
2018-10-04 13:35:00,94.05,94.1,93.98,94.08,22255.0,94.05,94.1,93.98,94.08,22255.0
2018-10-04 13:40:00,94.09,94.17,94.09,94.11,15000.0,94.09,94.17,94.09,94.11,15000.0
2018-10-04 13:45:00,94.11,94.12,94.05,94.05,12912.0,94.11,94.12,94.05,94.05,12912.0
2018-10-04 13:50:00,94.02,94.03,93.94,93.94,11599.0,94.02,94.03,93.94,93.94,11599.0
2018-10-04 13:55:00,93.97,93.98,93.93,93.97,9700.0,93.97,93.98,93.93,93.97,9700.0
2018-10-04 14:00:00,93.97,94.14,93.97,94.11,9065.0,93.97,94.14,93.97,94.11,9065.0
2018-10-04 14:05:00,94.11,94.15,94.05,94.13,10288.0,94.11,94.15,94.05,94.13,10288.0
2018-10-04 14:10:00,94.12,94.19,94.08,94.19,7574.0,94.12,94.19,94.08,94.19,7574.0
2018-10-04 14:15:00,94.17,94.19,94.05,94.08,11107.0,94.17,94.19,94.05,94.08,11107.0
2018-10-04 14:20:00,94.06,94.08,93.95,93.96,9332.0,94.06,94.08,93.95,93.96,9332.0
2018-10-04 14:25:00,93.95,94.01,93.9,94.01,15578.0,93.95,94.01,93.9,94.01,15578.0
2018-10-04 14:30:00,93.99,94.16,93.98,94.16,11446.0,93.99,94.16,93.98,94.16,11446.0
2018-10-04 14:35:00,94.17,94.36,94.17,94.3,12906.0,94.17,94.36,94.17,94.3,12906.0
2018-10-04 14:40:00,94.3,94.32,94.21,94.23,10033.0,94.3,94.32,94.21,94.23,10033.0
2018-10-04 14:45:00,94.23,94.3,94.21,94.29,12864.0,94.23,94.3,94.21,94.29,12864.0
2018-10-04 14:50:00,94.29,94.41,94.29,94.41,10574.0,94.29,94.41,94.29,94.41,10574.0
2018-10-04 14:55:00,94.41,94.45,94.35,94.37,7782.0,94.41,94.45,94.35,94.37,7782.0
2018-10-04 15:00:00,94.37,94.44,94.34,94.44,12315.0,94.37,94.44,94.34,94.44,12315.0
2018-10-04 15:05:00,94.45,94.53,94.45,94.49,14385.0,94.45,94.53,94.45,94.49,14385.0
2018-10-04 15:10:00,94.48,94.5,94.43,94.48,13880.0,94.48,94.5,94.43,94.48,13880.0
2018-10-04 15:15:00,94.48,94.52,94.45,94.49,15259.0,94.48,94.52,94.45,94.49,15259.0
2018-10-04 15:20:00,94.49,94.51,94.46,94.5,15468.0,94.49,94.51,94.46,94.5,15468.0
2018-10-04 15:25:00,94.5,94.5,94.4,94.41,17071.0,94.5,94.5,94.4,94.41,17071.0
2018-10-04 15:30:00,94.41,94.42,94.34,94.34,21284.0,94.41,94.42,94.34,94.34,21284.0
2018-10-04 15:35:00,94.33,94.36,94.31,94.36,17380.0,94.33,94.36,94.31,94.36,17380.0
2018-10-04 15:40:00,94.36,94.48,94.31,94.48,19021.0,94.36,94.48,94.31,94.48,19021.0
2018-10-04 15:45:00,94.48,94.73,94.48,94.71,31409.0,94.48,94.73,94.48,94.71,31409.0
2018-10-04 15:50:00,94.7,94.78,94.68,94.7,31863.0,94.7,94.78,94.68,94.7,31863.0
2018-10-04 15:55:00,94.71,94.72,94.58,94.62,73586.0,94.71,94.72,94.58,94.62,73586.0
2018-10-05 09:30:00,94.63,94.85,94.37,94.47,8857.0,94.63,94.85,94.37,94.47,8857.0
2018-10-05 09:35:00,94.56,94.9,94.56,94.63,5136.0,94.56,94.9,94.56,94.63,5136.0
2018-10-05 09:40:00,94.69,95.22,94.65,95.16,7300.0,94.69,95.22,94.65,95.16,7300.0
2018-10-05 09:45:00,95.2,95.2,94.77,94.83,9400.0,95.2,95.2,94.77,94.83,9400.0
2018-10-05 09:50:00,94.83,94.83,94.23,94.47,8312.0,94.83,94.83,94.23,94.47,8312.0
2018-10-05 09:55:00,94.47,94.47,94.13,94.13,8696.0,94.47,94.47,94.13,94.13,8696.0
2018-10-05 10:00:00,94.11,94.27,94.03,94.03,26630.0,94.11,94.27,94.03,94.03,26630.0
2018-10-05 10:05:00,94.06,94.25,94.03,94.11,10648.0,94.06,94.25,94.03,94.11,10648.0
2018-10-05 10:10:00,94.1,94.2,94.06,94.2,5900.0,94.1,94.2,94.06,94.2,5900.0
2018-10-05 10:15:00,94.22,94.33,94.21,94.23,4061.0,94.22,94.33,94.21,94.23,4061.0
2018-10-05 10:20:00,94.27,94.57,94.26,94.57,3200.0,94.27,94.57,94.26,94.57,3200.0
2018-10-05 10:25:00,94.51,94.7,94.51,94.55,4700.0,94.51,94.7,94.51,94.55,4700.0
2018-10-05 10:30:00,94.49,94.49,94.28,94.32,3530.0,94.49,94.49,94.28,94.32,3530.0
2018-10-05 10:35:00,94.34,94.4,94.25,94.25,4400.0,94.34,94.4,94.25,94.25,4400.0
2018-10-05 10:40:00,94.22,94.34,94.16,94.22,6700.0,94.22,94.34,94.16,94.22,6700.0
2018-10-05 10:45:00,94.2,94.28,94.07,94.1,6415.0,94.2,94.28,94.07,94.1,6415.0
2018-10-05 10:50:00,94.07,94.09,94.01,94.08,4200.0,94.07,94.09,94.01,94.08,4200.0
2018-10-05 10:55:00,94.03,94.11,94.01,94.08,5200.0,94.03,94.11,94.01,94.08,5200.0
2018-10-05 11:00:00,94.08,94.08,93.96,94.05,7302.0,94.08,94.08,93.96,94.05,7302.0
2018-10-05 11:05:00,94.04,94.04,93.89,93.89,3909.0,94.04,94.04,93.89,93.89,3909.0
2018-10-05 11:10:00,93.89,93.89,93.75,93.78,4420.0,93.89,93.89,93.75,93.78,4420.0
2018-10-05 11:15:00,93.8,93.81,93.48,93.55,7871.0,93.8,93.81,93.48,93.55,7871.0
2018-10-05 11:20:00,93.53,93.58,93.43,93.58,8295.0,93.53,93.58,93.43,93.58,8295.0
2018-10-05 11:25:00,93.59,93.64,93.46,93.5,5842.0,93.59,93.64,93.46,93.5,5842.0
2018-10-05 11:30:00,93.51,93.59,93.43,93.49,6886.0,93.51,93.59,93.43,93.49,6886.0
2018-10-05 11:35:00,93.51,93.52,93.41,93.47,7841.0,93.51,93.52,93.41,93.47,7841.0
2018-10-05 11:40:00,93.45,93.45,93.2,93.24,4000.0,93.45,93.45,93.2,93.24,4000.0
2018-10-05 11:45:00,93.21,93.29,93.18,93.22,9850.0,93.21,93.29,93.18,93.22,9850.0
2018-10-05 11:50:00,93.21,93.26,93.06,93.16,5030.0,93.21,93.26,93.06,93.16,5030.0
2018-10-05 11:55:00,93.16,93.2,93.05,93.07,9895.0,93.16,93.2,93.05,93.07,9895.0
2018-10-05 12:00:00,93.08,93.18,93.0,93.18,6340.0,93.08,93.18,93.0,93.18,6340.0
2018-10-05 12:05:00,93.18,93.3,93.18,93.26,9063.0,93.18,93.3,93.18,93.26,9063.0
2018-10-05 12:10:00,93.27,93.27,93.1,93.1,6134.0,93.27,93.27,93.1,93.1,6134.0
2018-10-05 12:15:00,93.11,93.12,93.02,93.04,8623.0,93.11,93.12,93.02,93.04,8623.0
2018-10-05 12:20:00,93.05,93.16,93.0,93.14,7241.0,93.05,93.16,93.0,93.14,7241.0
2018-10-05 12:25:00,93.14,93.16,93.09,93.1,5000.0,93.14,93.16,93.09,93.1,5000.0
2018-10-05 12:30:00,93.08,93.08,92.91,92.97,5814.0,93.08,93.08,92.91,92.97,5814.0
2018-10-05 12:35:00,92.96,92.98,92.9,92.94,4400.0,92.96,92.98,92.9,92.94,4400.0
2018-10-05 12:40:00,92.93,92.93,92.72,92.85,15567.0,92.93,92.93,92.72,92.85,15567.0
2018-10-05 12:45:00,92.89,93.0,92.89,92.98,7997.0,92.89,93.0,92.89,92.98,7997.0
2018-10-05 12:50:00,92.99,93.04,92.95,93.03,5600.0,92.99,93.04,92.95,93.03,5600.0
2018-10-05 12:55:00,93.0,93.02,92.95,92.95,4941.0,93.0,93.02,92.95,92.95,4941.0
2018-10-05 13:00:00,92.93,92.93,92.79,92.81,6000.0,92.93,92.93,92.79,92.81,6000.0
2018-10-05 13:05:00,92.79,92.8,92.65,92.66,21621.0,92.79,92.8,92.65,92.66,21621.0
2018-10-05 13:10:00,92.68,92.85,92.65,92.83,15867.0,92.68,92.85,92.65,92.83,15867.0
2018-10-05 13:15:00,92.84,92.97,92.84,92.97,7900.0,92.84,92.97,92.84,92.97,7900.0
2018-10-05 13:20:00,92.96,92.97,92.86,92.87,4100.0,92.96,92.97,92.86,92.87,4100.0
2018-10-05 13:25:00,92.86,92.95,92.8,92.86,35280.0,92.86,92.95,92.8,92.86,35280.0
2018-10-05 13:30:00,92.87,93.01,92.86,92.92,9417.0,92.87,93.01,92.86,92.92,9417.0
2018-10-05 13:35:00,92.9,93.07,92.85,93.07,65958.0,92.9,93.07,92.85,93.07,65958.0
2018-10-05 13:40:00,93.08,93.36,93.06,93.35,14340.0,93.08,93.36,93.06,93.35,14340.0
2018-10-05 13:45:00,93.35,93.49,93.34,93.48,12064.0,93.35,93.49,93.34,93.48,12064.0
2018-10-05 13:50:00,93.5,93.54,93.36,93.53,9420.0,93.5,93.54,93.36,93.53,9420.0
2018-10-05 13:55:00,93.53,93.63,93.53,93.59,8673.0,93.53,93.63,93.53,93.59,8673.0
2018-10-05 14:00:00,93.6,93.63,93.57,93.62,6940.0,93.6,93.63,93.57,93.62,6940.0
2018-10-05 14:05:00,93.62,93.68,93.52,93.52,5600.0,93.62,93.68,93.52,93.52,5600.0
2018-10-05 14:10:00,93.52,93.6,93.5,93.5,8507.0,93.52,93.6,93.5,93.5,8507.0
2018-10-05 14:15:00,93.48,93.64,93.47,93.59,10753.0,93.48,93.64,93.47,93.59,10753.0
2018-10-05 14:20:00,93.6,93.81,93.58,93.78,7689.0,93.6,93.81,93.58,93.78,7689.0
2018-10-05 14:25:00,93.79,93.82,93.75,93.81,12688.0,93.79,93.82,93.75,93.81,12688.0
2018-10-05 14:30:00,93.81,93.92,93.78,93.87,9398.0,93.81,93.92,93.78,93.87,9398.0
2018-10-05 14:35:00,93.86,93.87,93.76,93.82,8812.0,93.86,93.87,93.76,93.82,8812.0
2018-10-05 14:40:00,93.82,93.94,93.79,93.88,29145.0,93.82,93.94,93.79,93.88,29145.0
2018-10-05 14:45:00,93.88,93.91,93.76,93.78,24585.0,93.88,93.91,93.76,93.78,24585.0
2018-10-05 14:50:00,93.8,93.82,93.73,93.8,16338.0,93.8,93.82,93.73,93.8,16338.0
2018-10-05 14:55:00,93.8,93.92,93.69,93.77,69961.0,93.8,93.92,93.69,93.77,69961.0
2018-10-05 15:00:00,93.78,93.84,93.53,93.59,64525.0,93.78,93.84,93.53,93.59,64525.0
2018-10-05 15:05:00,93.55,93.94,93.55,93.91,38224.0,93.55,93.94,93.55,93.91,38224.0
2018-10-05 15:10:00,93.93,93.93,93.81,93.91,22163.0,93.93,93.93,93.81,93.91,22163.0
2018-10-05 15:15:00,93.91,93.93,93.78,93.87,37070.0,93.91,93.93,93.78,93.87,37070.0
2018-10-05 15:20:00,93.87,93.95,93.8,93.89,17259.0,93.87,93.95,93.8,93.89,17259.0
2018-10-05 15:25:00,93.89,93.89,93.72,93.75,42519.0,93.89,93.89,93.72,93.75,42519.0
2018-10-05 15:30:00,93.73,93.73,93.51,93.52,16356.0,93.73,93.73,93.51,93.52,16356.0
2018-10-05 15:35:00,93.51,93.6,93.48,93.48,14798.0,93.51,93.6,93.48,93.48,14798.0
2018-10-05 15:40:00,93.47,93.5,93.3,93.39,29733.0,93.47,93.5,93.3,93.39,29733.0
2018-10-05 15:45:00,93.38,93.53,93.38,93.5,50246.0,93.38,93.53,93.38,93.5,50246.0
2018-10-05 15:50:00,93.36,93.49,93.31,93.36,49194.0,93.36,93.49,93.31,93.36,49194.0
2018-10-05 15:55:00,93.36,93.43,93.14,93.19,103269.0,93.36,93.43,93.14,93.19,103269.0
2018-10-08 09:30:00,92.97,93.47,92.22,92.25,16881.0,92.97,93.47,92.22,92.25,16881.0
2018-10-08 09:35:00,92.28,92.77,92.27,92.62,9884.0,92.28,92.77,92.27,92.62,9884.0
2018-10-08 09:40:00,92.46,92.64,92.18,92.41,18018.0,92.46,92.64,92.18,92.41,18018.0
2018-10-08 09:45:00,92.46,92.46,92.27,92.3,8538.0,92.46,92.46,92.27,92.3,8538.0
2018-10-08 09:50:00,92.26,92.32,92.11,92.19,17000.0,92.26,92.32,92.11,92.19,17000.0
2018-10-08 09:55:00,92.23,92.23,92.02,92.07,5914.0,92.23,92.23,92.02,92.07,5914.0
2018-10-08 10:00:00,92.05,92.13,91.87,91.92,16106.0,92.05,92.13,91.87,91.92,16106.0
2018-10-08 10:05:00,91.91,91.92,91.73,91.75,20619.0,91.91,91.92,91.73,91.75,20619.0
2018-10-08 10:10:00,91.8,91.97,91.63,91.92,13112.0,91.8,91.97,91.63,91.92,13112.0
2018-10-08 10:15:00,91.89,91.92,91.74,91.76,43923.0,91.89,91.92,91.74,91.76,43923.0
2018-10-08 10:20:00,91.79,91.8,91.69,91.74,11243.0,91.79,91.8,91.69,91.74,11243.0
2018-10-08 10:25:00,91.69,91.99,91.69,91.99,12779.0,91.69,91.99,91.69,91.99,12779.0
2018-10-08 10:30:00,91.93,92.01,91.79,91.82,13412.0,91.93,92.01,91.79,91.82,13412.0
2018-10-08 10:35:00,91.81,91.85,91.69,91.85,9597.0,91.81,91.85,91.69,91.85,9597.0
2018-10-08 10:40:00,91.85,91.92,91.76,91.76,14154.0,91.85,91.92,91.76,91.76,14154.0
2018-10-08 10:45:00,91.75,91.76,91.63,91.73,10002.0,91.75,91.76,91.63,91.73,10002.0
2018-10-08 10:50:00,91.72,91.79,91.65,91.79,7870.0,91.72,91.79,91.65,91.79,7870.0
2018-10-08 10:55:00,91.76,91.78,91.67,91.71,9216.0,91.76,91.78,91.67,91.71,9216.0
2018-10-08 11:00:00,91.7,91.72,91.48,91.5,10720.0,91.7,91.72,91.48,91.5,10720.0
2018-10-08 11:05:00,91.52,91.52,91.33,91.33,11666.0,91.52,91.52,91.33,91.33,11666.0
2018-10-08 11:10:00,91.32,91.38,91.28,91.33,15189.0,91.32,91.38,91.28,91.33,15189.0
2018-10-08 11:15:00,91.32,91.32,91.15,91.19,16331.0,91.32,91.32,91.15,91.19,16331.0
2018-10-08 11:20:00,91.17,91.22,91.04,91.04,7622.0,91.17,91.22,91.04,91.04,7622.0
2018-10-08 11:25:00,91.04,91.06,90.72,90.72,28919.0,91.04,91.06,90.72,90.72,28919.0
2018-10-08 11:30:00,90.73,90.73,90.3,90.31,16079.0,90.73,90.73,90.3,90.31,16079.0
2018-10-08 11:35:00,90.31,90.39,90.11,90.11,19374.0,90.31,90.39,90.11,90.11,19374.0
2018-10-08 11:40:00,90.06,90.09,89.84,90.06,50168.0,90.06,90.09,89.84,90.06,50168.0
2018-10-08 11:45:00,90.03,90.21,89.91,90.18,22200.0,90.03,90.21,89.91,90.18,22200.0
2018-10-08 11:50:00,90.2,90.31,90.18,90.3,14092.0,90.2,90.31,90.18,90.3,14092.0
2018-10-08 11:55:00,90.28,90.28,90.03,90.18,17146.0,90.28,90.28,90.03,90.18,17146.0
2018-10-08 12:00:00,90.15,90.15,90.02,90.04,8809.0,90.15,90.15,90.02,90.04,8809.0
2018-10-08 12:05:00,90.09,90.09,89.89,89.89,8288.0,90.09,90.09,89.89,89.89,8288.0
2018-10-08 12:10:00,89.89,89.9,89.69,89.78,17548.0,89.89,89.9,89.69,89.78,17548.0
2018-10-08 12:15:00,89.79,89.87,89.66,89.69,13542.0,89.79,89.87,89.66,89.69,13542.0
2018-10-08 12:20:00,89.66,89.82,89.59,89.82,13335.0,89.66,89.82,89.59,89.82,13335.0
2018-10-08 12:25:00,89.82,89.93,89.79,89.91,8952.0,89.82,89.93,89.79,89.91,8952.0
2018-10-08 12:30:00,89.91,89.93,89.75,89.81,11000.0,89.91,89.93,89.75,89.81,11000.0
2018-10-08 12:35:00,89.81,89.96,89.78,89.91,15767.0,89.81,89.96,89.78,89.91,15767.0
2018-10-08 12:40:00,89.9,89.96,89.87,89.87,9559.0,89.9,89.96,89.87,89.87,9559.0
2018-10-08 12:45:00,89.88,89.93,89.76,89.83,13518.0,89.88,89.93,89.76,89.83,13518.0
2018-10-08 12:50:00,89.83,89.92,89.72,89.72,10022.0,89.83,89.92,89.72,89.72,10022.0
2018-10-08 12:55:00,89.76,89.77,89.48,89.5,14770.0,89.76,89.77,89.48,89.5,14770.0
2018-10-08 13:00:00,89.49,89.72,89.49,89.71,18200.0,89.49,89.72,89.49,89.71,18200.0
2018-10-08 13:05:00,89.72,89.89,89.67,89.89,10148.0,89.72,89.89,89.67,89.89,10148.0
2018-10-08 13:10:00,89.9,89.92,89.8,89.81,10488.0,89.9,89.92,89.8,89.81,10488.0
2018-10-08 13:15:00,89.81,89.82,89.66,89.69,13004.0,89.81,89.82,89.66,89.69,13004.0
2018-10-08 13:20:00,89.7,89.84,89.66,89.72,8407.0,89.7,89.84,89.66,89.72,8407.0
2018-10-08 13:25:00,89.72,89.8,89.71,89.72,5300.0,89.72,89.8,89.71,89.72,5300.0
2018-10-08 13:30:00,89.73,89.89,89.73,89.81,9700.0,89.73,89.89,89.73,89.81,9700.0
2018-10-08 13:35:00,89.85,90.04,89.85,90.04,6900.0,89.85,90.04,89.85,90.04,6900.0
2018-10-08 13:40:00,90.03,90.19,90.02,90.17,9380.0,90.03,90.19,90.02,90.17,9380.0
2018-10-08 13:45:00,90.14,90.25,90.12,90.16,7922.0,90.14,90.25,90.12,90.16,7922.0
2018-10-08 13:50:00,90.19,90.22,90.13,90.13,8096.0,90.19,90.22,90.13,90.13,8096.0
2018-10-08 13:55:00,90.12,90.14,90.03,90.09,7804.0,90.12,90.14,90.03,90.09,7804.0
2018-10-08 14:00:00,90.07,90.31,90.05,90.24,14311.0,90.07,90.31,90.05,90.24,14311.0
2018-10-08 14:05:00,90.23,90.38,90.23,90.37,7000.0,90.23,90.38,90.23,90.37,7000.0
2018-10-08 14:10:00,90.38,90.44,90.34,90.36,9849.0,90.38,90.44,90.34,90.36,9849.0
2018-10-08 14:15:00,90.37,90.4,90.34,90.36,10188.0,90.37,90.4,90.34,90.36,10188.0
2018-10-08 14:20:00,90.37,90.64,90.37,90.63,9829.0,90.37,90.64,90.37,90.63,9829.0
2018-10-08 14:25:00,90.59,90.73,90.58,90.64,19794.0,90.59,90.73,90.58,90.64,19794.0
2018-10-08 14:30:00,90.63,90.89,90.63,90.89,9150.0,90.63,90.89,90.63,90.89,9150.0
2018-10-08 14:35:00,90.89,90.94,90.82,90.94,10300.0,90.89,90.94,90.82,90.94,10300.0
2018-10-08 14:40:00,90.95,90.95,90.84,90.87,12802.0,90.95,90.95,90.84,90.87,12802.0
2018-10-08 14:45:00,90.88,91.14,90.85,91.11,23400.0,90.88,91.14,90.85,91.11,23400.0
2018-10-08 14:50:00,91.09,91.18,90.93,90.95,26001.0,91.09,91.18,90.93,90.95,26001.0
2018-10-08 14:55:00,90.96,91.06,90.95,91.0,14291.0,90.96,91.06,90.95,91.0,14291.0
2018-10-08 15:00:00,90.98,91.24,90.98,91.16,8467.0,90.98,91.24,90.98,91.16,8467.0
2018-10-08 15:05:00,91.16,91.2,91.07,91.18,11957.0,91.16,91.2,91.07,91.18,11957.0
2018-10-08 15:10:00,91.18,91.2,91.13,91.13,8294.0,91.18,91.2,91.13,91.13,8294.0
2018-10-08 15:15:00,91.13,91.3,91.11,91.27,15994.0,91.13,91.3,91.11,91.27,15994.0
2018-10-08 15:20:00,91.27,91.34,91.13,91.14,35273.0,91.27,91.34,91.13,91.14,35273.0
2018-10-08 15:25:00,91.14,91.19,91.04,91.04,16215.0,91.14,91.19,91.04,91.04,16215.0
2018-10-08 15:30:00,91.04,91.17,91.04,91.06,34954.0,91.04,91.17,91.04,91.06,34954.0
2018-10-08 15:35:00,91.07,91.21,91.04,91.17,19998.0,91.07,91.21,91.04,91.17,19998.0
2018-10-08 15:40:00,91.17,91.25,91.17,91.24,26469.0,91.17,91.25,91.17,91.24,26469.0
2018-10-08 15:45:00,91.25,91.4,91.25,91.4,35338.0,91.25,91.4,91.25,91.4,35338.0
2018-10-08 15:50:00,91.39,91.46,91.29,91.43,73839.0,91.39,91.46,91.29,91.43,73839.0
2018-10-08 15:55:00,91.42,91.46,91.29,91.29,136620.0,91.42,91.46,91.29,91.29,136620.0
2018-10-09 09:30:00,91.09,91.48,90.65,91.35,36833.0,91.09,91.48,90.65,91.35,36833.0
2018-10-09 09:35:00,91.36,92.16,91.36,92.09,13188.0,91.36,92.16,91.36,92.09,13188.0
2018-10-09 09:40:00,91.99,92.15,91.77,92.0,10795.0,91.99,92.15,91.77,92.0,10795.0
2018-10-09 09:45:00,91.99,91.99,91.44,91.65,14906.0,91.99,91.99,91.44,91.65,14906.0
2018-10-09 09:50:00,91.7,91.8,91.59,91.76,14386.0,91.7,91.8,91.59,91.76,14386.0
2018-10-09 09:55:00,91.79,91.9,91.53,91.61,22908.0,91.79,91.9,91.53,91.61,22908.0
2018-10-09 10:00:00,91.63,91.81,91.5,91.5,71646.0,91.63,91.81,91.5,91.5,71646.0
2018-10-09 10:05:00,91.53,91.62,91.33,91.43,38161.0,91.53,91.62,91.33,91.43,38161.0
2018-10-09 10:10:00,91.34,91.34,91.07,91.31,5400.0,91.34,91.34,91.07,91.31,5400.0
2018-10-09 10:15:00,91.37,91.37,91.23,91.31,8573.0,91.37,91.37,91.23,91.31,8573.0
2018-10-09 10:20:00,91.24,91.43,91.24,91.39,3900.0,91.24,91.43,91.24,91.39,3900.0
2018-10-09 10:25:00,91.37,91.45,91.15,91.35,3478.0,91.37,91.45,91.15,91.35,3478.0
2018-10-09 10:30:00,91.34,91.51,91.29,91.46,1900.0,91.34,91.51,91.29,91.46,1900.0
2018-10-09 10:35:00,91.5,91.61,91.41,91.41,38300.0,91.5,91.61,91.41,91.41,38300.0
2018-10-09 10:40:00,91.44,91.53,91.41,91.47,2109.0,91.44,91.53,91.41,91.47,2109.0
2018-10-09 10:45:00,91.42,91.53,91.4,91.4,1500.0,91.42,91.53,91.4,91.4,1500.0
2018-10-09 10:50:00,91.41,91.42,91.11,91.23,6900.0,91.41,91.42,91.11,91.23,6900.0
2018-10-09 10:55:00,91.25,91.26,91.16,91.2,1662.0,91.25,91.26,91.16,91.2,1662.0
2018-10-09 11:00:00,91.17,91.17,91.08,91.14,2421.0,91.17,91.17,91.08,91.14,2421.0
2018-10-09 11:05:00,91.08,91.13,90.97,90.98,9700.0,91.08,91.13,90.97,90.98,9700.0
2018-10-09 11:10:00,90.94,91.11,90.87,91.05,6017.0,90.94,91.11,90.87,91.05,6017.0
2018-10-09 11:15:00,91.11,91.16,90.99,91.02,10100.0,91.11,91.16,90.99,91.02,10100.0
2018-10-09 11:20:00,91.07,91.28,91.07,91.23,4800.0,91.07,91.28,91.07,91.23,4800.0
2018-10-09 11:25:00,91.24,91.29,91.24,91.25,2000.0,91.24,91.29,91.24,91.25,2000.0
2018-10-09 11:30:00,91.32,91.32,91.19,91.19,5800.0,91.32,91.32,91.19,91.19,5800.0
2018-10-09 11:35:00,91.17,91.34,91.16,91.22,17139.0,91.17,91.34,91.16,91.22,17139.0
2018-10-09 11:40:00,91.21,91.22,91.14,91.21,3290.0,91.21,91.22,91.14,91.21,3290.0
2018-10-09 11:45:00,91.17,91.17,91.11,91.17,7030.0,91.17,91.17,91.11,91.17,7030.0
2018-10-09 11:50:00,91.18,91.29,91.13,91.14,8876.0,91.18,91.29,91.13,91.14,8876.0
2018-10-09 11:55:00,91.13,91.24,91.13,91.19,6200.0,91.13,91.24,91.13,91.19,6200.0
2018-10-09 12:00:00,91.16,91.21,91.11,91.12,6100.0,91.16,91.21,91.11,91.12,6100.0
2018-10-09 12:05:00,91.12,91.19,91.1,91.12,14070.0,91.12,91.19,91.1,91.12,14070.0
2018-10-09 12:10:00,91.11,91.11,90.88,90.9,19300.0,91.11,91.11,90.88,90.9,19300.0
2018-10-09 12:15:00,90.91,90.91,90.64,90.67,6900.0,90.91,90.91,90.64,90.67,6900.0
2018-10-09 12:20:00,90.63,90.75,90.61,90.74,8737.0,90.63,90.75,90.61,90.74,8737.0
2018-10-09 12:25:00,90.73,90.79,90.72,90.72,3200.0,90.73,90.79,90.72,90.72,3200.0
2018-10-09 12:30:00,90.69,90.77,90.65,90.76,9813.0,90.69,90.77,90.65,90.76,9813.0
2018-10-09 12:35:00,90.78,90.82,90.73,90.82,14500.0,90.78,90.82,90.73,90.82,14500.0
2018-10-09 12:40:00,90.79,90.8,90.69,90.74,10781.0,90.79,90.8,90.69,90.74,10781.0
2018-10-09 12:45:00,90.7,90.75,90.63,90.75,19300.0,90.7,90.75,90.63,90.75,19300.0
2018-10-09 12:50:00,90.73,90.74,90.65,90.71,3200.0,90.73,90.74,90.65,90.71,3200.0
2018-10-09 12:55:00,90.7,90.73,90.61,90.61,1700.0,90.7,90.73,90.61,90.61,1700.0
2018-10-09 13:00:00,90.61,90.64,90.5,90.5,15206.0,90.61,90.64,90.5,90.5,15206.0
2018-10-09 13:05:00,90.47,90.54,90.45,90.45,15361.0,90.47,90.54,90.45,90.45,15361.0
2018-10-09 13:10:00,90.48,90.74,90.46,90.71,7570.0,90.48,90.74,90.46,90.71,7570.0
2018-10-09 13:15:00,90.7,90.83,90.65,90.78,2534.0,90.7,90.83,90.65,90.78,2534.0
2018-10-09 13:20:00,90.76,90.9,90.76,90.86,3041.0,90.76,90.9,90.76,90.86,3041.0
2018-10-09 13:25:00,90.84,90.84,90.79,90.79,400.0,90.84,90.84,90.79,90.79,400.0
2018-10-09 13:30:00,90.8,90.81,90.76,90.78,7658.0,90.8,90.81,90.76,90.78,7658.0
2018-10-09 13:35:00,90.76,90.76,90.58,90.58,11647.0,90.76,90.76,90.58,90.58,11647.0
2018-10-09 13:40:00,90.64,90.64,90.48,90.51,2033.0,90.64,90.64,90.48,90.51,2033.0
2018-10-09 13:45:00,90.5,90.55,90.47,90.52,10937.0,90.5,90.55,90.47,90.52,10937.0
2018-10-09 13:50:00,90.51,90.56,90.47,90.52,7462.0,90.51,90.56,90.47,90.52,7462.0
2018-10-09 13:55:00,90.55,90.67,90.53,90.62,5808.0,90.55,90.67,90.53,90.62,5808.0
2018-10-09 14:00:00,90.64,90.65,90.56,90.6,10400.0,90.64,90.65,90.56,90.6,10400.0
2018-10-09 14:05:00,90.59,90.75,90.51,90.75,9419.0,90.59,90.75,90.51,90.75,9419.0
2018-10-09 14:10:00,90.77,90.78,90.63,90.72,4323.0,90.77,90.78,90.63,90.72,4323.0
2018-10-09 14:15:00,90.72,90.77,90.67,90.67,6213.0,90.72,90.77,90.67,90.67,6213.0
2018-10-09 14:20:00,90.63,90.83,90.63,90.83,4300.0,90.63,90.83,90.63,90.83,4300.0
2018-10-09 14:25:00,90.77,90.8,90.75,90.76,5287.0,90.77,90.8,90.75,90.76,5287.0
2018-10-09 14:30:00,90.79,90.79,90.62,90.65,2607.0,90.79,90.79,90.62,90.65,2607.0
2018-10-09 14:35:00,90.63,90.69,90.56,90.69,3322.0,90.63,90.69,90.56,90.69,3322.0
2018-10-09 14:40:00,90.69,90.74,90.66,90.71,5851.0,90.69,90.74,90.66,90.71,5851.0
2018-10-09 14:45:00,90.72,90.72,90.62,90.71,9884.0,90.72,90.72,90.62,90.71,9884.0
2018-10-09 14:50:00,90.73,90.9,90.73,90.88,5834.0,90.73,90.9,90.73,90.88,5834.0
2018-10-09 14:55:00,90.89,90.9,90.85,90.85,3149.0,90.89,90.9,90.85,90.85,3149.0
2018-10-09 15:00:00,90.85,90.86,90.73,90.73,3750.0,90.85,90.86,90.73,90.73,3750.0
2018-10-09 15:05:00,90.73,90.82,90.73,90.82,7400.0,90.73,90.82,90.73,90.82,7400.0
2018-10-09 15:10:00,90.81,90.87,90.74,90.84,7815.0,90.81,90.87,90.74,90.84,7815.0
2018-10-09 15:15:00,90.84,90.92,90.82,90.89,9983.0,90.84,90.92,90.82,90.89,9983.0
2018-10-09 15:20:00,90.89,90.9,90.76,90.83,12326.0,90.89,90.9,90.76,90.83,12326.0
2018-10-09 15:25:00,90.86,90.87,90.78,90.83,27248.0,90.86,90.87,90.78,90.83,27248.0
2018-10-09 15:30:00,90.84,90.87,90.79,90.86,15580.0,90.84,90.87,90.79,90.86,15580.0
2018-10-09 15:35:00,90.87,90.88,90.81,90.86,12929.0,90.87,90.88,90.81,90.86,12929.0
2018-10-09 15:40:00,90.86,90.92,90.85,90.9,21958.0,90.86,90.92,90.85,90.9,21958.0
2018-10-09 15:45:00,90.89,91.07,90.89,90.98,37754.0,90.89,91.07,90.89,90.98,37754.0
2018-10-09 15:50:00,90.95,90.95,90.77,90.91,69332.0,90.95,90.95,90.77,90.91,69332.0
2018-10-09 15:55:00,90.91,90.93,90.86,90.9,64697.0,90.91,90.93,90.86,90.9,64697.0
2018-10-10 09:30:00,90.4,90.73,90.38,90.43,21599.0,90.4,90.73,90.38,90.43,21599.0
2018-10-10 09:35:00,90.48,90.55,90.31,90.32,26297.0,90.48,90.55,90.31,90.32,26297.0
2018-10-10 09:40:00,90.32,90.54,90.29,90.3,30918.0,90.32,90.54,90.29,90.3,30918.0
2018-10-10 09:45:00,90.32,90.41,90.24,90.31,16347.0,90.32,90.41,90.24,90.31,16347.0
2018-10-10 09:50:00,90.25,90.32,89.96,90.11,22764.0,90.25,90.32,89.96,90.11,22764.0
2018-10-10 09:55:00,90.07,90.15,89.67,89.81,21306.0,90.07,90.15,89.67,89.81,21306.0
2018-10-10 10:00:00,89.8,89.85,89.49,89.55,34095.0,89.8,89.85,89.49,89.55,34095.0
2018-10-10 10:05:00,89.58,89.68,89.49,89.58,10335.0,89.58,89.68,89.49,89.58,10335.0
2018-10-10 10:10:00,89.58,89.74,89.53,89.74,6092.0,89.58,89.74,89.53,89.74,6092.0
2018-10-10 10:15:00,89.71,89.81,89.62,89.74,5800.0,89.71,89.81,89.62,89.74,5800.0
2018-10-10 10:20:00,89.78,89.93,89.78,89.91,29144.0,89.78,89.93,89.78,89.91,29144.0
2018-10-10 10:25:00,89.86,89.92,89.81,89.92,3351.0,89.86,89.92,89.81,89.92,3351.0
2018-10-10 10:30:00,89.89,89.95,89.75,89.85,6150.0,89.89,89.95,89.75,89.85,6150.0
2018-10-10 10:35:00,89.87,89.95,89.77,89.87,6600.0,89.87,89.95,89.77,89.87,6600.0
2018-10-10 10:40:00,89.83,89.88,89.72,89.81,3526.0,89.83,89.88,89.72,89.81,3526.0
2018-10-10 10:45:00,89.77,89.94,89.71,89.74,9699.0,89.77,89.94,89.71,89.74,9699.0
2018-10-10 10:50:00,89.75,89.94,89.75,89.83,4400.0,89.75,89.94,89.75,89.83,4400.0
2018-10-10 10:55:00,89.8,89.83,89.7,89.8,8301.0,89.8,89.83,89.7,89.8,8301.0
2018-10-10 11:00:00,89.75,89.85,89.49,89.51,24545.0,89.75,89.85,89.49,89.51,24545.0
2018-10-10 11:05:00,89.43,89.44,88.94,89.01,15146.0,89.43,89.44,88.94,89.01,15146.0
2018-10-10 11:10:00,89.04,89.17,89.0,89.06,43724.0,89.04,89.17,89.0,89.06,43724.0
2018-10-10 11:15:00,89.03,89.05,88.87,88.87,10988.0,89.03,89.05,88.87,88.87,10988.0
2018-10-10 11:20:00,88.93,88.93,88.73,88.9,8284.0,88.93,88.93,88.73,88.9,8284.0
2018-10-10 11:25:00,88.86,89.1,88.86,89.06,4300.0,88.86,89.1,88.86,89.06,4300.0
2018-10-10 11:30:00,89.03,89.03,88.96,88.99,5734.0,89.03,89.03,88.96,88.99,5734.0
2018-10-10 11:35:00,88.97,89.02,88.82,88.82,35217.0,88.97,89.02,88.82,88.82,35217.0
2018-10-10 11:40:00,88.86,89.05,88.85,89.03,7200.0,88.86,89.05,88.85,89.03,7200.0
2018-10-10 11:45:00,89.05,89.11,88.98,89.09,3776.0,89.05,89.11,88.98,89.09,3776.0
2018-10-10 11:50:00,89.06,89.11,88.99,89.03,4400.0,89.06,89.11,88.99,89.03,4400.0
2018-10-10 11:55:00,89.0,89.18,88.99,89.13,14954.0,89.0,89.18,88.99,89.13,14954.0
2018-10-10 12:00:00,89.05,89.12,88.95,88.96,7029.0,89.05,89.12,88.95,88.96,7029.0
2018-10-10 12:05:00,88.91,88.91,88.72,88.85,4800.0,88.91,88.91,88.72,88.85,4800.0
2018-10-10 12:10:00,88.87,88.99,88.8,88.98,2800.0,88.87,88.99,88.8,88.98,2800.0
2018-10-10 12:15:00,89.02,89.23,89.01,89.23,4384.0,89.02,89.23,89.01,89.23,4384.0
2018-10-10 12:20:00,89.25,89.25,89.13,89.15,2200.0,89.25,89.25,89.13,89.15,2200.0
2018-10-10 12:25:00,89.1,89.19,89.06,89.06,2212.0,89.1,89.19,89.06,89.06,2212.0
2018-10-10 12:30:00,89.06,89.06,88.82,88.85,2371.0,89.06,89.06,88.82,88.85,2371.0
2018-10-10 12:35:00,88.85,88.87,88.6,88.76,7864.0,88.85,88.87,88.6,88.76,7864.0
2018-10-10 12:40:00,88.73,88.86,88.72,88.85,3632.0,88.73,88.86,88.72,88.85,3632.0
2018-10-10 12:45:00,88.89,88.96,88.87,88.94,2500.0,88.89,88.96,88.87,88.94,2500.0
2018-10-10 12:50:00,88.88,88.99,88.88,88.99,3100.0,88.88,88.99,88.88,88.99,3100.0
2018-10-10 12:55:00,89.0,89.02,88.78,88.79,4000.0,89.0,89.02,88.78,88.79,4000.0
2018-10-10 13:00:00,88.75,88.75,88.51,88.51,6182.0,88.75,88.75,88.51,88.51,6182.0
2018-10-10 13:05:00,88.54,88.68,88.52,88.68,6600.0,88.54,88.68,88.52,88.68,6600.0
2018-10-10 13:10:00,88.7,89.02,88.65,88.97,7217.0,88.7,89.02,88.65,88.97,7217.0
2018-10-10 13:15:00,88.91,88.97,88.84,88.97,5100.0,88.91,88.97,88.84,88.97,5100.0
2018-10-10 13:20:00,88.93,88.99,88.82,88.93,7100.0,88.93,88.99,88.82,88.93,7100.0
2018-10-10 13:25:00,88.92,89.0,88.85,88.91,34500.0,88.92,89.0,88.85,88.91,34500.0
2018-10-10 13:30:00,88.92,89.0,88.84,89.0,2800.0,88.92,89.0,88.84,89.0,2800.0
2018-10-10 13:35:00,89.01,89.08,88.92,89.03,3400.0,89.01,89.08,88.92,89.03,3400.0
2018-10-10 13:40:00,89.04,89.04,88.84,88.96,2800.0,89.04,89.04,88.84,88.96,2800.0
2018-10-10 13:45:00,88.97,89.07,88.94,89.07,2757.0,88.97,89.07,88.94,89.07,2757.0
2018-10-10 13:50:00,89.03,89.03,88.89,88.95,5805.0,89.03,89.03,88.89,88.95,5805.0
2018-10-10 13:55:00,88.92,88.92,88.81,88.91,1600.0,88.92,88.92,88.81,88.91,1600.0
2018-10-10 14:00:00,88.87,88.87,88.68,88.73,3849.0,88.87,88.87,88.68,88.73,3849.0
2018-10-10 14:05:00,88.68,88.68,88.38,88.41,3750.0,88.68,88.68,88.38,88.41,3750.0
2018-10-10 14:10:00,88.37,88.56,88.31,88.31,5160.0,88.37,88.56,88.31,88.31,5160.0
2018-10-10 14:15:00,88.32,88.57,88.32,88.42,4022.0,88.32,88.57,88.32,88.42,4022.0
2018-10-10 14:20:00,88.43,88.51,88.35,88.5,5451.0,88.43,88.51,88.35,88.5,5451.0
2018-10-10 14:25:00,88.46,88.48,88.35,88.48,3500.0,88.46,88.48,88.35,88.48,3500.0
2018-10-10 14:30:00,88.51,88.51,88.4,88.4,2280.0,88.51,88.51,88.4,88.4,2280.0
2018-10-10 14:35:00,88.41,88.41,88.13,88.21,7294.0,88.41,88.41,88.13,88.21,7294.0
2018-10-10 14:40:00,88.19,88.2,88.04,88.04,3627.0,88.19,88.2,88.04,88.04,3627.0
2018-10-10 14:45:00,88.03,88.16,87.94,88.06,8789.0,88.03,88.16,87.94,88.06,8789.0
2018-10-10 14:50:00,88.08,88.26,88.06,88.21,10103.0,88.08,88.26,88.06,88.21,10103.0
2018-10-10 14:55:00,88.16,88.39,88.13,88.3,4100.0,88.16,88.39,88.13,88.3,4100.0
2018-10-10 15:00:00,88.27,88.29,88.09,88.1,3490.0,88.27,88.29,88.09,88.1,3490.0
2018-10-10 15:05:00,88.08,88.14,87.93,87.98,4800.0,88.08,88.14,87.93,87.98,4800.0
2018-10-10 15:10:00,87.96,87.96,87.79,87.86,7150.0,87.96,87.96,87.79,87.86,7150.0
2018-10-10 15:15:00,87.84,87.99,87.78,87.8,20857.0,87.84,87.99,87.78,87.8,20857.0
2018-10-10 15:20:00,87.83,88.03,87.83,88.01,6701.0,87.83,88.03,87.83,88.01,6701.0
2018-10-10 15:25:00,87.98,88.06,87.84,88.06,41415.0,87.98,88.06,87.84,88.06,41415.0
2018-10-10 15:30:00,88.06,88.07,87.83,87.85,10135.0,88.06,88.07,87.83,87.85,10135.0
2018-10-10 15:35:00,87.84,87.86,87.65,87.7,12425.0,87.84,87.86,87.65,87.7,12425.0
2018-10-10 15:40:00,87.65,87.65,87.46,87.65,17268.0,87.65,87.65,87.46,87.65,17268.0
2018-10-10 15:45:00,87.61,88.0,87.46,87.94,37491.0,87.61,88.0,87.46,87.94,37491.0
2018-10-10 15:50:00,87.92,87.92,87.13,87.13,87551.0,87.92,87.92,87.13,87.13,87551.0
2018-10-10 15:55:00,87.12,87.17,86.76,86.81,196262.0,87.12,87.17,86.76,86.81,196262.0
2018-10-11 09:30:00,86.7,88.08,86.57,87.45,34911.0,86.7,88.08,86.57,87.45,34911.0
2018-10-11 09:35:00,87.22,87.42,86.92,87.28,8853.0,87.22,87.42,86.92,87.28,8853.0
2018-10-11 09:40:00,87.14,87.25,86.84,86.98,7300.0,87.14,87.25,86.84,86.98,7300.0
2018-10-11 09:45:00,86.91,87.79,86.89,87.74,17435.0,86.91,87.79,86.89,87.74,17435.0
2018-10-11 09:50:00,87.81,88.06,87.57,87.99,18169.0,87.81,88.06,87.57,87.99,18169.0
2018-10-11 09:55:00,88.03,88.37,87.94,88.37,25453.0,88.03,88.37,87.94,88.37,25453.0
2018-10-11 10:00:00,88.37,88.46,88.02,88.04,31884.0,88.37,88.46,88.02,88.04,31884.0
2018-10-11 10:05:00,88.13,88.13,87.45,87.75,19428.0,88.13,88.13,87.45,87.75,19428.0
2018-10-11 10:10:00,87.71,87.71,87.26,87.42,21679.0,87.71,87.71,87.26,87.42,21679.0
2018-10-11 10:15:00,87.33,87.33,86.95,87.32,14787.0,87.33,87.33,86.95,87.32,14787.0
2018-10-11 10:20:00,87.35,87.57,87.23,87.23,13800.0,87.35,87.57,87.23,87.23,13800.0
2018-10-11 10:25:00,87.26,87.63,87.26,87.6,9833.0,87.26,87.63,87.26,87.6,9833.0
2018-10-11 10:30:00,87.59,87.8,87.55,87.68,11343.0,87.59,87.8,87.55,87.68,11343.0
2018-10-11 10:35:00,87.7,87.89,87.7,87.79,10242.0,87.7,87.89,87.7,87.79,10242.0
2018-10-11 10:40:00,87.71,87.77,87.39,87.55,10271.0,87.71,87.77,87.39,87.55,10271.0
2018-10-11 10:45:00,87.5,87.5,87.19,87.19,9763.0,87.5,87.5,87.19,87.19,9763.0
2018-10-11 10:50:00,87.19,87.39,87.11,87.22,5400.0,87.19,87.39,87.11,87.22,5400.0
2018-10-11 10:55:00,87.27,87.36,87.11,87.11,4600.0,87.27,87.36,87.11,87.11,4600.0
2018-10-11 11:00:00,87.09,87.17,86.61,86.71,10163.0,87.09,87.17,86.61,86.71,10163.0
2018-10-11 11:05:00,86.75,87.12,86.75,87.05,9403.0,86.75,87.12,86.75,87.05,9403.0
2018-10-11 11:10:00,87.03,87.03,86.83,86.94,17272.0,87.03,87.03,86.83,86.94,17272.0
2018-10-11 11:15:00,86.95,87.19,86.92,87.01,12039.0,86.95,87.19,86.92,87.01,12039.0
2018-10-11 11:20:00,87.09,87.28,87.07,87.16,6599.0,87.09,87.28,87.07,87.16,6599.0
2018-10-11 11:25:00,87.14,87.21,87.06,87.14,5800.0,87.14,87.21,87.06,87.14,5800.0
2018-10-11 11:30:00,87.09,87.16,86.95,87.16,20780.0,87.09,87.16,86.95,87.16,20780.0
2018-10-11 11:35:00,87.12,87.12,86.84,87.03,12693.0,87.12,87.12,86.84,87.03,12693.0
2018-10-11 11:40:00,87.14,87.31,87.12,87.26,5000.0,87.14,87.31,87.12,87.26,5000.0
2018-10-11 11:45:00,87.22,87.57,87.2,87.55,4200.0,87.22,87.57,87.2,87.55,4200.0
2018-10-11 11:50:00,87.56,87.8,87.48,87.65,6029.0,87.56,87.8,87.48,87.65,6029.0
2018-10-11 11:55:00,87.63,87.63,87.26,87.26,3095.0,87.63,87.63,87.26,87.26,3095.0
2018-10-11 12:00:00,87.3,87.45,87.27,87.28,9000.0,87.3,87.45,87.27,87.28,9000.0
2018-10-11 12:05:00,87.21,87.37,87.21,87.24,3000.0,87.21,87.37,87.21,87.24,3000.0
2018-10-11 12:10:00,87.33,87.49,87.27,87.48,2593.0,87.33,87.49,87.27,87.48,2593.0
2018-10-11 12:15:00,87.47,87.65,87.46,87.63,2300.0,87.47,87.65,87.46,87.63,2300.0
2018-10-11 12:20:00,87.67,87.84,87.64,87.8,3809.0,87.67,87.84,87.64,87.8,3809.0
2018-10-11 12:25:00,87.83,87.85,87.64,87.69,4400.0,87.83,87.85,87.64,87.69,4400.0
2018-10-11 12:30:00,87.58,87.6,87.44,87.46,4596.0,87.58,87.6,87.44,87.46,4596.0
2018-10-11 12:35:00,87.48,87.54,87.35,87.35,2500.0,87.48,87.54,87.35,87.35,2500.0
2018-10-11 12:40:00,87.3,87.45,87.3,87.44,5200.0,87.3,87.45,87.3,87.44,5200.0
2018-10-11 12:45:00,87.41,87.41,87.1,87.1,3045.0,87.41,87.41,87.1,87.1,3045.0
2018-10-11 12:50:00,87.14,87.3,86.94,87.23,6000.0,87.14,87.3,86.94,87.23,6000.0
2018-10-11 12:55:00,87.25,87.34,87.15,87.23,5985.0,87.25,87.34,87.15,87.23,5985.0
2018-10-11 13:00:00,87.22,87.22,86.91,87.0,2900.0,87.22,87.22,86.91,87.0,2900.0
2018-10-11 13:05:00,86.99,87.12,86.98,87.02,5362.0,86.99,87.12,86.98,87.02,5362.0
2018-10-11 13:10:00,86.99,87.31,86.95,87.3,3225.0,86.99,87.31,86.95,87.3,3225.0
2018-10-11 13:15:00,87.29,87.45,87.29,87.41,4651.0,87.29,87.45,87.29,87.41,4651.0
2018-10-11 13:20:00,87.4,87.53,87.33,87.35,6750.0,87.4,87.53,87.33,87.35,6750.0
2018-10-11 13:25:00,87.35,87.6,87.35,87.6,12854.0,87.35,87.6,87.35,87.6,12854.0
2018-10-11 13:30:00,87.66,87.66,87.4,87.44,3540.0,87.66,87.66,87.4,87.44,3540.0
2018-10-11 13:35:00,87.45,87.46,87.3,87.38,5716.0,87.45,87.46,87.3,87.38,5716.0
2018-10-11 13:40:00,87.37,87.52,87.25,87.34,5200.0,87.37,87.52,87.25,87.34,5200.0
2018-10-11 13:45:00,87.28,87.31,87.18,87.18,3500.0,87.28,87.31,87.18,87.18,3500.0
2018-10-11 13:50:00,87.12,87.14,86.99,87.05,6906.0,87.12,87.14,86.99,87.05,6906.0
2018-10-11 13:55:00,87.12,87.29,87.02,87.26,4100.0,87.12,87.29,87.02,87.26,4100.0
2018-10-11 14:00:00,87.24,87.36,87.19,87.29,5006.0,87.24,87.36,87.19,87.29,5006.0
2018-10-11 14:05:00,87.34,87.34,87.16,87.16,3334.0,87.34,87.34,87.16,87.16,3334.0
2018-10-11 14:10:00,87.14,87.19,86.87,86.92,5406.0,87.14,87.19,86.87,86.92,5406.0
2018-10-11 14:15:00,86.9,86.99,86.79,86.9,4745.0,86.9,86.99,86.79,86.9,4745.0
2018-10-11 14:20:00,86.9,87.03,86.81,86.81,5602.0,86.9,87.03,86.81,86.81,5602.0
2018-10-11 14:25:00,86.78,86.88,86.7,86.76,5700.0,86.78,86.88,86.7,86.76,5700.0
2018-10-11 14:30:00,86.75,86.77,86.61,86.64,3723.0,86.75,86.77,86.61,86.64,3723.0
2018-10-11 14:35:00,86.59,86.59,86.38,86.43,6827.0,86.59,86.59,86.38,86.43,6827.0
2018-10-11 14:40:00,86.45,86.5,85.98,86.06,12705.0,86.45,86.5,85.98,86.06,12705.0
2018-10-11 14:45:00,85.99,86.25,85.57,86.23,13969.0,85.99,86.25,85.57,86.23,13969.0
2018-10-11 14:50:00,86.15,86.54,86.09,86.29,15940.0,86.15,86.54,86.09,86.29,15940.0
2018-10-11 14:55:00,86.28,86.31,86.05,86.13,8600.0,86.28,86.31,86.05,86.13,8600.0
2018-10-11 15:00:00,86.13,86.43,86.0,86.39,12901.0,86.13,86.43,86.0,86.39,12901.0
2018-10-11 15:05:00,86.36,86.41,86.15,86.16,15363.0,86.36,86.41,86.15,86.16,15363.0
2018-10-11 15:10:00,86.16,86.69,86.01,86.66,13000.0,86.16,86.69,86.01,86.66,13000.0
2018-10-11 15:15:00,86.61,87.16,86.6,87.14,13744.0,86.61,87.16,86.6,87.14,13744.0
2018-10-11 15:20:00,87.21,87.26,86.99,87.17,16909.0,87.21,87.26,86.99,87.17,16909.0
2018-10-11 15:25:00,87.11,87.11,86.82,86.9,13260.0,87.11,87.11,86.82,86.9,13260.0
2018-10-11 15:30:00,86.82,87.04,86.69,86.85,21872.0,86.82,87.04,86.69,86.85,21872.0
2018-10-11 15:35:00,86.83,86.85,86.48,86.69,27051.0,86.83,86.85,86.48,86.69,27051.0
2018-10-11 15:40:00,86.65,86.67,86.35,86.37,23708.0,86.65,86.67,86.35,86.37,23708.0
2018-10-11 15:45:00,86.37,86.42,85.85,85.9,47254.0,86.37,86.42,85.85,85.9,47254.0
2018-10-11 15:50:00,85.89,86.18,85.58,86.04,98380.0,85.89,86.18,85.58,86.04,98380.0
2018-10-11 15:55:00,86.04,86.12,85.72,85.76,113444.0,86.04,86.12,85.72,85.76,113444.0
2018-10-12 09:30:00,87.11,88.05,87.0,87.4,26154.0,87.11,88.05,87.0,87.4,26154.0
2018-10-12 09:35:00,87.39,87.5,86.98,87.15,14653.0,87.39,87.5,86.98,87.15,14653.0
2018-10-12 09:40:00,87.06,87.32,87.03,87.15,12504.0,87.06,87.32,87.03,87.15,12504.0
2018-10-12 09:45:00,87.04,87.2,86.9,87.0,43503.0,87.04,87.2,86.9,87.0,43503.0
2018-10-12 09:50:00,86.99,87.16,86.8,87.02,25447.0,86.99,87.16,86.8,87.02,25447.0
2018-10-12 09:55:00,87.0,87.57,87.0,87.54,12796.0,87.0,87.57,87.0,87.54,12796.0
2018-10-12 10:00:00,87.48,87.94,87.46,87.8,13315.0,87.48,87.94,87.46,87.8,13315.0
2018-10-12 10:05:00,87.87,87.87,87.58,87.62,11326.0,87.87,87.87,87.58,87.62,11326.0
2018-10-12 10:10:00,87.64,87.65,87.3,87.3,12237.0,87.64,87.65,87.3,87.3,12237.0
2018-10-12 10:15:00,87.28,87.33,87.12,87.16,5000.0,87.28,87.33,87.12,87.16,5000.0
2018-10-12 10:20:00,87.14,87.18,86.9,87.06,11199.0,87.14,87.18,86.9,87.06,11199.0
2018-10-12 10:25:00,87.0,87.01,86.66,86.66,10063.0,87.0,87.01,86.66,86.66,10063.0
2018-10-12 10:30:00,86.68,86.96,86.68,86.89,5643.0,86.68,86.96,86.68,86.89,5643.0
2018-10-12 10:35:00,86.85,87.06,86.82,86.99,9602.0,86.85,87.06,86.82,86.99,9602.0
2018-10-12 10:40:00,87.05,87.12,86.98,87.09,9600.0,87.05,87.12,86.98,87.09,9600.0
2018-10-12 10:45:00,87.1,87.12,86.89,86.89,8387.0,87.1,87.12,86.89,86.89,8387.0
2018-10-12 10:50:00,86.91,87.19,86.91,87.15,8013.0,86.91,87.19,86.91,87.15,8013.0
2018-10-12 10:55:00,87.16,87.18,86.81,86.84,19512.0,87.16,87.18,86.81,86.84,19512.0
2018-10-12 11:00:00,86.81,87.0,86.8,86.87,8670.0,86.81,87.0,86.8,86.87,8670.0
2018-10-12 11:05:00,86.83,87.01,86.77,86.98,7240.0,86.83,87.01,86.77,86.98,7240.0
2018-10-12 11:10:00,86.99,87.05,86.95,87.03,19209.0,86.99,87.05,86.95,87.03,19209.0
2018-10-12 11:15:00,87.02,87.03,86.91,86.97,10614.0,87.02,87.03,86.91,86.97,10614.0
2018-10-12 11:20:00,86.99,87.21,86.99,87.16,8347.0,86.99,87.21,86.99,87.16,8347.0
2018-10-12 11:25:00,87.13,87.2,86.99,87.0,11127.0,87.13,87.2,86.99,87.0,11127.0
2018-10-12 11:30:00,86.99,87.28,86.99,87.28,7103.0,86.99,87.28,86.99,87.28,7103.0
2018-10-12 11:35:00,87.25,87.25,87.07,87.1,8320.0,87.25,87.25,87.07,87.1,8320.0
2018-10-12 11:40:00,87.08,87.1,86.81,86.81,9513.0,87.08,87.1,86.81,86.81,9513.0
2018-10-12 11:45:00,86.81,86.81,86.56,86.77,9267.0,86.81,86.81,86.56,86.77,9267.0
2018-10-12 11:50:00,86.74,86.85,86.69,86.76,6600.0,86.74,86.85,86.69,86.76,6600.0
2018-10-12 11:55:00,86.8,86.88,86.74,86.77,7353.0,86.8,86.88,86.74,86.77,7353.0
2018-10-12 12:00:00,86.76,86.82,86.64,86.66,6916.0,86.76,86.82,86.64,86.66,6916.0
2018-10-12 12:05:00,86.66,86.75,86.59,86.67,11002.0,86.66,86.75,86.59,86.67,11002.0
2018-10-12 12:10:00,86.69,86.83,86.61,86.78,5492.0,86.69,86.83,86.61,86.78,5492.0
2018-10-12 12:15:00,86.76,86.76,86.62,86.73,8822.0,86.76,86.76,86.62,86.73,8822.0
2018-10-12 12:20:00,86.7,86.83,86.66,86.8,6449.0,86.7,86.83,86.66,86.8,6449.0
2018-10-12 12:25:00,86.82,86.84,86.56,86.65,9600.0,86.82,86.84,86.56,86.65,9600.0
2018-10-12 12:30:00,86.63,86.75,86.59,86.67,12602.0,86.63,86.75,86.59,86.67,12602.0
2018-10-12 12:35:00,86.64,86.64,86.38,86.38,5134.0,86.64,86.64,86.38,86.38,5134.0
2018-10-12 12:40:00,86.41,86.43,86.28,86.29,6415.0,86.41,86.43,86.28,86.29,6415.0
2018-10-12 12:45:00,86.28,86.33,86.14,86.16,8469.0,86.28,86.33,86.14,86.16,8469.0
2018-10-12 12:50:00,86.12,86.39,86.12,86.37,7202.0,86.12,86.39,86.12,86.37,7202.0
2018-10-12 12:55:00,86.37,86.65,86.32,86.65,4800.0,86.37,86.65,86.32,86.65,4800.0
2018-10-12 13:00:00,86.58,86.76,86.36,86.74,8293.0,86.58,86.76,86.36,86.74,8293.0
2018-10-12 13:05:00,86.78,86.95,86.74,86.93,6349.0,86.78,86.95,86.74,86.93,6349.0
2018-10-12 13:10:00,86.95,86.96,86.77,86.81,7890.0,86.95,86.96,86.77,86.81,7890.0
2018-10-12 13:15:00,86.83,86.84,86.65,86.74,4825.0,86.83,86.84,86.65,86.74,4825.0
2018-10-12 13:20:00,86.78,86.99,86.78,86.99,3976.0,86.78,86.99,86.78,86.99,3976.0
2018-10-12 13:25:00,87.02,87.07,86.89,86.89,9843.0,87.02,87.07,86.89,86.89,9843.0
2018-10-12 13:30:00,86.9,86.96,86.78,86.96,9282.0,86.9,86.96,86.78,86.96,9282.0
2018-10-12 13:35:00,86.95,86.96,86.74,86.95,21847.0,86.95,86.96,86.74,86.95,21847.0
2018-10-12 13:40:00,86.95,87.09,86.87,87.02,8868.0,86.95,87.09,86.87,87.02,8868.0
2018-10-12 13:45:00,87.05,87.34,87.01,87.3,11550.0,87.05,87.34,87.01,87.3,11550.0
2018-10-12 13:50:00,87.3,87.31,87.13,87.29,9566.0,87.3,87.31,87.13,87.29,9566.0
2018-10-12 13:55:00,87.26,87.31,87.14,87.23,12580.0,87.26,87.31,87.14,87.23,12580.0
2018-10-12 14:00:00,87.25,87.26,86.91,86.96,14181.0,87.25,87.26,86.91,86.96,14181.0
2018-10-12 14:05:00,86.95,87.03,86.74,86.79,12503.0,86.95,87.03,86.74,86.79,12503.0
2018-10-12 14:10:00,86.76,86.78,86.6,86.66,11644.0,86.76,86.78,86.6,86.66,11644.0
2018-10-12 14:15:00,86.65,87.04,86.65,87.0,11200.0,86.65,87.04,86.65,87.0,11200.0
2018-10-12 14:20:00,87.08,87.08,86.89,87.02,8249.0,87.08,87.08,86.89,87.02,8249.0
2018-10-12 14:25:00,87.0,87.38,86.96,87.35,12458.0,87.0,87.38,86.96,87.35,12458.0
2018-10-12 14:30:00,87.39,87.41,87.04,87.07,13890.0,87.39,87.41,87.04,87.07,13890.0
2018-10-12 14:35:00,87.1,87.16,87.07,87.13,10757.0,87.1,87.16,87.07,87.13,10757.0
2018-10-12 14:40:00,87.18,87.18,86.97,87.02,8937.0,87.18,87.18,86.97,87.02,8937.0
2018-10-12 14:45:00,87.04,87.12,86.98,87.08,10000.0,87.04,87.12,86.98,87.08,10000.0
2018-10-12 14:50:00,87.09,87.41,87.08,87.38,11949.0,87.09,87.41,87.08,87.38,11949.0
2018-10-12 14:55:00,87.39,87.61,87.39,87.56,18185.0,87.39,87.61,87.39,87.56,18185.0
2018-10-12 15:00:00,87.56,87.67,87.34,87.42,14788.0,87.56,87.67,87.34,87.42,14788.0
2018-10-12 15:05:00,87.44,87.79,87.42,87.74,14400.0,87.44,87.79,87.42,87.74,14400.0
2018-10-12 15:10:00,87.75,87.83,87.62,87.7,14378.0,87.75,87.83,87.62,87.7,14378.0
2018-10-12 15:15:00,87.68,87.7,87.58,87.62,12123.0,87.68,87.7,87.58,87.62,12123.0
2018-10-12 15:20:00,87.62,87.8,87.62,87.8,14872.0,87.62,87.8,87.62,87.8,14872.0
2018-10-12 15:25:00,87.81,87.98,87.78,87.89,19299.0,87.81,87.98,87.78,87.89,19299.0
2018-10-12 15:30:00,87.89,87.99,87.77,87.99,16503.0,87.89,87.99,87.77,87.99,16503.0
2018-10-12 15:35:00,88.03,88.03,87.78,87.83,22279.0,88.03,88.03,87.78,87.83,22279.0
2018-10-12 15:40:00,87.84,88.12,87.83,88.12,20055.0,87.84,88.12,87.83,88.12,20055.0
2018-10-12 15:45:00,88.11,88.16,87.96,88.12,39644.0,88.11,88.16,87.96,88.12,39644.0
2018-10-12 15:50:00,88.17,88.27,88.12,88.15,62933.0,88.17,88.27,88.12,88.15,62933.0
2018-10-12 15:55:00,88.14,88.41,88.09,88.11,99775.0,88.14,88.41,88.09,88.11,99775.0
2018-10-15 09:30:00,87.67,87.79,87.02,87.25,15839.0,87.67,87.79,87.02,87.25,15839.0
2018-10-15 09:35:00,87.25,87.25,86.73,86.73,4000.0,87.25,87.25,86.73,86.73,4000.0
2018-10-15 09:40:00,86.71,87.1,86.67,87.1,6025.0,86.71,87.1,86.67,87.1,6025.0
2018-10-15 09:45:00,87.18,87.35,87.02,87.27,9650.0,87.18,87.35,87.02,87.27,9650.0
2018-10-15 09:50:00,87.16,87.17,86.91,87.09,2600.0,87.16,87.17,86.91,87.09,2600.0
2018-10-15 09:55:00,86.95,87.17,86.92,87.17,1500.0,86.95,87.17,86.92,87.17,1500.0
2018-10-15 10:00:00,87.06,87.06,86.73,86.78,10841.0,87.06,87.06,86.73,86.78,10841.0
2018-10-15 10:05:00,86.79,86.91,86.77,86.81,3956.0,86.79,86.91,86.77,86.81,3956.0
2018-10-15 10:10:00,86.79,86.85,86.51,86.52,6521.0,86.79,86.85,86.51,86.52,6521.0
2018-10-15 10:15:00,86.52,86.58,86.41,86.41,3948.0,86.52,86.58,86.41,86.41,3948.0
2018-10-15 10:20:00,86.45,86.6,86.41,86.57,1600.0,86.45,86.6,86.41,86.57,1600.0
2018-10-15 10:25:00,86.47,86.75,86.47,86.64,3877.0,86.47,86.75,86.47,86.64,3877.0
2018-10-15 10:30:00,86.6,86.71,86.58,86.67,2825.0,86.6,86.71,86.58,86.67,2825.0
2018-10-15 10:35:00,86.71,86.71,86.58,86.58,2600.0,86.71,86.71,86.58,86.58,2600.0
2018-10-15 10:40:00,86.65,86.7,86.53,86.55,5303.0,86.65,86.7,86.53,86.55,5303.0
2018-10-15 10:45:00,86.56,86.64,86.44,86.63,4458.0,86.56,86.64,86.44,86.63,4458.0
2018-10-15 10:50:00,86.57,86.67,86.54,86.66,3619.0,86.57,86.67,86.54,86.66,3619.0
2018-10-15 10:55:00,86.67,86.71,86.65,86.71,2483.0,86.67,86.71,86.65,86.71,2483.0
2018-10-15 11:00:00,86.82,86.87,86.74,86.83,4804.0,86.82,86.87,86.74,86.83,4804.0
2018-10-15 11:05:00,86.83,87.13,86.82,87.13,3192.0,86.83,87.13,86.82,87.13,3192.0
2018-10-15 11:10:00,87.13,87.37,87.09,87.29,2800.0,87.13,87.37,87.09,87.29,2800.0
2018-10-15 11:15:00,87.29,87.29,87.11,87.15,6033.0,87.29,87.29,87.11,87.15,6033.0
2018-10-15 11:20:00,87.13,87.38,87.12,87.21,9643.0,87.13,87.38,87.12,87.21,9643.0
2018-10-15 11:25:00,87.19,87.65,87.11,87.65,5200.0,87.19,87.65,87.11,87.65,5200.0
2018-10-15 11:30:00,87.64,87.7,87.47,87.5,4786.0,87.64,87.7,87.47,87.5,4786.0
2018-10-15 11:35:00,87.5,87.64,87.46,87.58,3714.0,87.5,87.64,87.46,87.58,3714.0
2018-10-15 11:40:00,87.58,87.66,87.47,87.64,6900.0,87.58,87.66,87.47,87.64,6900.0
2018-10-15 11:45:00,87.61,87.72,87.52,87.62,6580.0,87.61,87.72,87.52,87.62,6580.0
2018-10-15 11:50:00,87.61,87.61,87.22,87.22,13061.0,87.61,87.61,87.22,87.22,13061.0
2018-10-15 11:55:00,87.23,87.42,87.16,87.21,4140.0,87.23,87.42,87.16,87.21,4140.0
2018-10-15 12:00:00,87.19,87.29,87.08,87.29,5804.0,87.19,87.29,87.08,87.29,5804.0
2018-10-15 12:05:00,87.29,87.32,87.16,87.16,3100.0,87.29,87.32,87.16,87.16,3100.0
2018-10-15 12:10:00,87.16,87.19,87.03,87.03,3200.0,87.16,87.19,87.03,87.03,3200.0
2018-10-15 12:15:00,87.0,87.26,86.99,87.22,7400.0,87.0,87.26,86.99,87.22,7400.0
2018-10-15 12:20:00,87.25,87.46,87.17,87.44,18031.0,87.25,87.46,87.17,87.44,18031.0
2018-10-15 12:25:00,87.46,87.54,87.43,87.5,25663.0,87.46,87.54,87.43,87.5,25663.0
2018-10-15 12:30:00,87.52,87.7,87.47,87.7,12506.0,87.52,87.7,87.47,87.7,12506.0
2018-10-15 12:35:00,87.65,87.76,87.62,87.7,4650.0,87.65,87.76,87.62,87.7,4650.0
2018-10-15 12:40:00,87.65,87.65,87.51,87.52,3852.0,87.65,87.65,87.51,87.52,3852.0
2018-10-15 12:45:00,87.54,87.58,87.36,87.49,4400.0,87.54,87.58,87.36,87.49,4400.0
2018-10-15 12:50:00,87.46,87.58,87.41,87.43,5257.0,87.46,87.58,87.41,87.43,5257.0
2018-10-15 12:55:00,87.42,87.42,87.24,87.29,3165.0,87.42,87.42,87.24,87.29,3165.0
2018-10-15 13:00:00,87.3,87.41,87.27,87.39,5100.0,87.3,87.41,87.27,87.39,5100.0
2018-10-15 13:05:00,87.41,87.47,87.4,87.44,1200.0,87.41,87.47,87.4,87.44,1200.0
2018-10-15 13:10:00,87.38,87.39,87.27,87.29,3694.0,87.38,87.39,87.27,87.29,3694.0
2018-10-15 13:15:00,87.25,87.29,87.23,87.27,7200.0,87.25,87.29,87.23,87.27,7200.0
2018-10-15 13:20:00,87.25,87.25,87.12,87.13,18100.0,87.25,87.25,87.12,87.13,18100.0
2018-10-15 13:25:00,87.13,87.16,87.06,87.11,4566.0,87.13,87.16,87.06,87.11,4566.0
2018-10-15 13:30:00,87.11,87.42,87.09,87.42,3003.0,87.11,87.42,87.09,87.42,3003.0
2018-10-15 13:35:00,87.42,87.54,87.42,87.54,5624.0,87.42,87.54,87.42,87.54,5624.0
2018-10-15 13:40:00,87.54,87.63,87.51,87.56,3916.0,87.54,87.63,87.51,87.56,3916.0
2018-10-15 13:45:00,87.56,87.72,87.56,87.72,3331.0,87.56,87.72,87.56,87.72,3331.0
2018-10-15 13:50:00,87.72,87.72,87.59,87.65,7800.0,87.72,87.72,87.59,87.65,7800.0
2018-10-15 13:55:00,87.66,87.66,87.47,87.47,8489.0,87.66,87.66,87.47,87.47,8489.0
2018-10-15 14:00:00,87.45,87.46,87.18,87.28,6957.0,87.45,87.46,87.18,87.28,6957.0
2018-10-15 14:05:00,87.34,87.39,87.24,87.31,6058.0,87.34,87.39,87.24,87.31,6058.0
2018-10-15 14:10:00,87.27,87.27,87.08,87.09,2900.0,87.27,87.27,87.08,87.09,2900.0
2018-10-15 14:15:00,87.11,87.22,87.11,87.17,5108.0,87.11,87.22,87.11,87.17,5108.0
2018-10-15 14:20:00,87.18,87.27,87.18,87.18,3800.0,87.18,87.27,87.18,87.18,3800.0
2018-10-15 14:25:00,87.19,87.19,87.04,87.09,19943.0,87.19,87.19,87.04,87.09,19943.0
2018-10-15 14:30:00,87.08,87.27,87.01,87.25,9168.0,87.08,87.27,87.01,87.25,9168.0
2018-10-15 14:35:00,87.24,87.39,87.19,87.39,7966.0,87.24,87.39,87.19,87.39,7966.0
2018-10-15 14:40:00,87.37,87.59,87.37,87.59,11178.0,87.37,87.59,87.37,87.59,11178.0
2018-10-15 14:45:00,87.58,87.67,87.5,87.67,5513.0,87.58,87.67,87.5,87.67,5513.0
2018-10-15 14:50:00,87.66,87.8,87.66,87.76,5198.0,87.66,87.8,87.66,87.76,5198.0
2018-10-15 14:55:00,87.73,87.73,87.61,87.61,3423.0,87.73,87.73,87.61,87.61,3423.0
2018-10-15 15:00:00,87.63,87.69,87.56,87.68,5068.0,87.63,87.69,87.56,87.68,5068.0
2018-10-15 15:05:00,87.67,87.78,87.55,87.55,5100.0,87.67,87.78,87.55,87.55,5100.0
2018-10-15 15:10:00,87.55,87.56,87.32,87.32,7157.0,87.55,87.56,87.32,87.32,7157.0
2018-10-15 15:15:00,87.36,87.4,87.27,87.3,10735.0,87.36,87.4,87.27,87.3,10735.0
2018-10-15 15:20:00,87.3,87.39,87.28,87.38,15480.0,87.3,87.39,87.28,87.38,15480.0
2018-10-15 15:25:00,87.37,87.44,87.26,87.27,15390.0,87.37,87.44,87.26,87.27,15390.0
2018-10-15 15:30:00,87.25,87.28,87.11,87.16,9185.0,87.25,87.28,87.11,87.16,9185.0
2018-10-15 15:35:00,87.17,87.24,87.12,87.19,6975.0,87.17,87.24,87.12,87.19,6975.0
2018-10-15 15:40:00,87.17,87.28,87.11,87.16,12640.0,87.17,87.28,87.11,87.16,12640.0
2018-10-15 15:45:00,87.15,87.31,87.11,87.17,32252.0,87.15,87.31,87.11,87.17,32252.0
2018-10-15 15:50:00,87.12,87.18,86.96,87.05,52758.0,87.12,87.18,86.96,87.05,52758.0
2018-10-15 15:55:00,87.05,87.15,86.87,86.87,115514.0,87.05,87.15,86.87,86.87,115514.0
2018-10-16 09:30:00,87.85,88.31,87.85,88.06,15522.0,87.85,88.31,87.85,88.06,15522.0
2018-10-16 09:35:00,88.04,88.04,87.58,87.75,14289.0,88.04,88.04,87.58,87.75,14289.0
2018-10-16 09:40:00,87.84,87.95,87.68,87.73,4574.0,87.84,87.95,87.68,87.73,4574.0
2018-10-16 09:45:00,87.84,87.84,87.52,87.58,3700.0,87.84,87.84,87.52,87.58,3700.0
2018-10-16 09:50:00,87.56,87.67,87.54,87.61,2540.0,87.56,87.67,87.54,87.61,2540.0
2018-10-16 09:55:00,87.67,87.97,87.67,87.97,6244.0,87.67,87.97,87.67,87.97,6244.0
2018-10-16 10:00:00,88.06,88.23,87.97,88.22,2991.0,88.06,88.23,87.97,88.22,2991.0
2018-10-16 10:05:00,88.22,88.24,87.95,87.98,5795.0,88.22,88.24,87.95,87.98,5795.0
2018-10-16 10:10:00,88.02,88.02,87.75,87.75,3145.0,88.02,88.02,87.75,87.75,3145.0
2018-10-16 10:15:00,87.78,87.85,87.72,87.79,3600.0,87.78,87.85,87.72,87.79,3600.0
2018-10-16 10:20:00,87.82,87.91,87.75,87.85,4170.0,87.82,87.91,87.75,87.85,4170.0
2018-10-16 10:25:00,87.82,87.87,87.72,87.77,4674.0,87.82,87.87,87.72,87.77,4674.0
2018-10-16 10:30:00,87.75,87.92,87.71,87.71,2108.0,87.75,87.92,87.71,87.71,2108.0
2018-10-16 10:35:00,87.65,87.75,87.61,87.75,3808.0,87.65,87.75,87.61,87.75,3808.0
2018-10-16 10:40:00,87.79,88.16,87.79,88.05,5880.0,87.79,88.16,87.79,88.05,5880.0
2018-10-16 10:45:00,88.07,88.08,87.97,88.05,2328.0,88.07,88.08,87.97,88.05,2328.0
2018-10-16 10:50:00,88.11,88.3,88.11,88.25,5800.0,88.11,88.3,88.11,88.25,5800.0
2018-10-16 10:55:00,88.34,88.36,88.22,88.3,6010.0,88.34,88.36,88.22,88.3,6010.0
2018-10-16 11:00:00,88.24,88.31,88.23,88.31,2800.0,88.24,88.31,88.23,88.31,2800.0
2018-10-16 11:05:00,88.33,88.37,88.2,88.31,2240.0,88.33,88.37,88.2,88.31,2240.0
2018-10-16 11:10:00,88.32,88.45,88.21,88.45,4122.0,88.32,88.45,88.21,88.45,4122.0
2018-10-16 11:15:00,88.36,88.47,88.36,88.47,2204.0,88.36,88.47,88.36,88.47,2204.0
2018-10-16 11:20:00,88.46,88.53,88.37,88.53,2500.0,88.46,88.53,88.37,88.53,2500.0
2018-10-16 11:25:00,88.52,88.58,88.45,88.51,2400.0,88.52,88.58,88.45,88.51,2400.0
2018-10-16 11:30:00,88.54,88.6,88.44,88.6,3727.0,88.54,88.6,88.44,88.6,3727.0
2018-10-16 11:35:00,88.54,88.59,88.43,88.51,5418.0,88.54,88.59,88.43,88.51,5418.0
2018-10-16 11:40:00,88.51,88.55,88.37,88.37,4100.0,88.51,88.55,88.37,88.37,4100.0
2018-10-16 11:45:00,88.36,88.38,88.25,88.34,4812.0,88.36,88.38,88.25,88.34,4812.0
2018-10-16 11:50:00,88.37,88.39,88.23,88.27,28600.0,88.37,88.39,88.23,88.27,28600.0
2018-10-16 11:55:00,88.3,88.38,88.27,88.38,6784.0,88.3,88.38,88.27,88.38,6784.0
2018-10-16 12:00:00,88.39,88.42,88.31,88.34,5280.0,88.39,88.42,88.31,88.34,5280.0
2018-10-16 12:05:00,88.32,88.32,88.21,88.21,3700.0,88.32,88.32,88.21,88.21,3700.0
2018-10-16 12:10:00,88.2,88.24,88.2,88.2,1300.0,88.2,88.24,88.2,88.2,1300.0
2018-10-16 12:15:00,88.23,88.27,88.18,88.19,3180.0,88.23,88.27,88.18,88.19,3180.0
2018-10-16 12:20:00,88.17,88.27,88.17,88.22,2200.0,88.17,88.27,88.17,88.22,2200.0
2018-10-16 12:25:00,88.24,88.27,88.21,88.27,4200.0,88.24,88.27,88.21,88.27,4200.0
2018-10-16 12:30:00,88.27,88.28,88.22,88.26,3800.0,88.27,88.28,88.22,88.26,3800.0
2018-10-16 12:35:00,88.25,88.3,88.19,88.22,7065.0,88.25,88.3,88.19,88.22,7065.0
2018-10-16 12:40:00,88.22,88.26,88.19,88.2,2500.0,88.22,88.26,88.19,88.2,2500.0
2018-10-16 12:45:00,88.19,88.3,88.19,88.28,11400.0,88.19,88.3,88.19,88.28,11400.0
2018-10-16 12:50:00,88.29,88.4,88.29,88.4,7703.0,88.29,88.4,88.29,88.4,7703.0
2018-10-16 12:55:00,88.38,88.52,88.36,88.5,6400.0,88.38,88.52,88.36,88.5,6400.0
2018-10-16 13:00:00,88.5,88.55,88.44,88.53,10509.0,88.5,88.55,88.44,88.53,10509.0
2018-10-16 13:05:00,88.5,88.55,88.48,88.54,5000.0,88.5,88.55,88.48,88.54,5000.0
2018-10-16 13:10:00,88.54,88.68,88.52,88.66,4876.0,88.54,88.68,88.52,88.66,4876.0
2018-10-16 13:15:00,88.64,88.83,88.63,88.79,7450.0,88.64,88.83,88.63,88.79,7450.0
2018-10-16 13:20:00,88.81,88.86,88.79,88.86,4920.0,88.81,88.86,88.79,88.86,4920.0
2018-10-16 13:25:00,88.85,88.85,88.7,88.7,3100.0,88.85,88.85,88.7,88.7,3100.0
2018-10-16 13:30:00,88.74,88.85,88.68,88.84,6800.0,88.74,88.85,88.68,88.84,6800.0
2018-10-16 13:35:00,88.85,88.87,88.8,88.86,5825.0,88.85,88.87,88.8,88.86,5825.0
2018-10-16 13:40:00,88.86,88.93,88.85,88.9,4200.0,88.86,88.93,88.85,88.9,4200.0
2018-10-16 13:45:00,88.9,89.03,88.89,88.99,19200.0,88.9,89.03,88.89,88.99,19200.0
2018-10-16 13:50:00,88.97,89.0,88.73,88.74,15800.0,88.97,89.0,88.73,88.74,15800.0
2018-10-16 13:55:00,88.73,88.9,88.72,88.9,12805.0,88.73,88.9,88.72,88.9,12805.0
2018-10-16 14:00:00,88.9,88.93,88.82,88.92,9492.0,88.9,88.93,88.82,88.92,9492.0
2018-10-16 14:05:00,88.9,89.13,88.9,89.04,8084.0,88.9,89.13,88.9,89.04,8084.0
2018-10-16 14:10:00,89.05,89.05,88.8,88.83,17625.0,89.05,89.05,88.8,88.83,17625.0
2018-10-16 14:15:00,88.83,88.85,88.69,88.76,3863.0,88.83,88.85,88.69,88.76,3863.0
2018-10-16 14:20:00,88.78,88.79,88.65,88.79,6000.0,88.78,88.79,88.65,88.79,6000.0
2018-10-16 14:25:00,88.79,88.88,88.79,88.86,6547.0,88.79,88.88,88.79,88.86,6547.0
2018-10-16 14:30:00,88.88,88.9,88.8,88.87,13900.0,88.88,88.9,88.8,88.87,13900.0
2018-10-16 14:35:00,88.87,88.9,88.76,88.8,35224.0,88.87,88.9,88.76,88.8,35224.0
2018-10-16 14:40:00,88.8,88.86,88.74,88.85,17061.0,88.8,88.86,88.74,88.85,17061.0
2018-10-16 14:45:00,88.83,89.0,88.82,88.98,5965.0,88.83,89.0,88.82,88.98,5965.0
2018-10-16 14:50:00,89.03,89.04,88.92,89.0,9462.0,89.03,89.04,88.92,89.0,9462.0
2018-10-16 14:55:00,89.01,89.08,88.89,88.94,7334.0,89.01,89.08,88.89,88.94,7334.0
2018-10-16 15:00:00,88.88,88.94,88.87,88.92,8205.0,88.88,88.94,88.87,88.92,8205.0
2018-10-16 15:05:00,88.91,89.01,88.89,89.01,6147.0,88.91,89.01,88.89,89.01,6147.0
2018-10-16 15:10:00,89.0,89.11,88.95,89.08,15228.0,89.0,89.11,88.95,89.08,15228.0
2018-10-16 15:15:00,89.09,89.15,89.04,89.13,10200.0,89.09,89.15,89.04,89.13,10200.0
2018-10-16 15:20:00,89.11,89.12,89.04,89.08,15613.0,89.11,89.12,89.04,89.08,15613.0
2018-10-16 15:25:00,89.08,89.11,89.01,89.08,16650.0,89.08,89.11,89.01,89.08,16650.0
2018-10-16 15:30:00,89.07,89.17,89.04,89.15,15110.0,89.07,89.17,89.04,89.15,15110.0
2018-10-16 15:35:00,89.19,89.27,89.19,89.25,12650.0,89.19,89.27,89.19,89.25,12650.0
2018-10-16 15:40:00,89.26,89.32,89.16,89.27,18471.0,89.26,89.32,89.16,89.27,18471.0
2018-10-16 15:45:00,89.29,89.39,89.23,89.38,29916.0,89.29,89.39,89.23,89.38,29916.0
2018-10-16 15:50:00,89.41,89.44,89.26,89.32,28886.0,89.41,89.44,89.26,89.32,28886.0
2018-10-16 15:55:00,89.31,89.34,89.22,89.23,52021.0,89.31,89.34,89.22,89.23,52021.0
2018-10-17 09:30:00,89.47,89.51,88.98,88.98,14804.0,89.47,89.51,88.98,88.98,14804.0
2018-10-17 09:35:00,89.12,89.15,88.52,88.71,3900.0,89.12,89.15,88.52,88.71,3900.0
2018-10-17 09:40:00,88.68,89.4,88.68,89.4,18075.0,88.68,89.4,88.68,89.4,18075.0
2018-10-17 09:45:00,89.26,89.56,89.26,89.45,6860.0,89.26,89.56,89.26,89.45,6860.0
2018-10-17 09:50:00,89.52,89.69,89.31,89.67,9112.0,89.52,89.69,89.31,89.67,9112.0
2018-10-17 09:55:00,89.7,89.72,89.31,89.35,6760.0,89.7,89.72,89.31,89.35,6760.0
2018-10-17 10:00:00,89.32,89.4,89.1,89.12,8188.0,89.32,89.4,89.1,89.12,8188.0
2018-10-17 10:05:00,89.18,89.34,89.11,89.33,8229.0,89.18,89.34,89.11,89.33,8229.0
2018-10-17 10:10:00,89.35,89.39,89.03,89.03,5800.0,89.35,89.39,89.03,89.03,5800.0
2018-10-17 10:15:00,89.03,89.26,89.03,89.2,8663.0,89.03,89.26,89.03,89.2,8663.0
2018-10-17 10:20:00,89.16,89.18,88.88,88.88,4954.0,89.16,89.18,88.88,88.88,4954.0
2018-10-17 10:25:00,88.91,89.1,88.91,89.06,5188.0,88.91,89.1,88.91,89.06,5188.0
2018-10-17 10:30:00,89.12,89.14,88.9,88.9,1800.0,89.12,89.14,88.9,88.9,1800.0
2018-10-17 10:35:00,88.82,88.82,88.57,88.62,1000.0,88.82,88.82,88.57,88.62,1000.0
2018-10-17 10:40:00,88.67,88.67,88.46,88.54,3632.0,88.67,88.67,88.46,88.54,3632.0
2018-10-17 10:45:00,88.51,88.57,88.44,88.57,4700.0,88.51,88.57,88.44,88.57,4700.0
2018-10-17 10:50:00,88.62,88.62,88.5,88.6,5000.0,88.62,88.62,88.5,88.6,5000.0
2018-10-17 10:55:00,88.67,88.7,88.58,88.67,6725.0,88.67,88.7,88.58,88.67,6725.0
2018-10-17 11:00:00,88.67,88.78,88.64,88.66,9213.0,88.67,88.78,88.64,88.66,9213.0
2018-10-17 11:05:00,88.67,88.99,88.64,88.99,4114.0,88.67,88.99,88.64,88.99,4114.0
2018-10-17 11:10:00,88.98,88.99,88.85,88.89,2712.0,88.98,88.99,88.85,88.89,2712.0
2018-10-17 11:15:00,88.91,89.01,88.84,89.0,1900.0,88.91,89.01,88.84,89.0,1900.0
2018-10-17 11:20:00,88.91,88.94,88.8,88.91,2936.0,88.91,88.94,88.8,88.91,2936.0
2018-10-17 11:25:00,88.87,88.9,88.83,88.9,2200.0,88.87,88.9,88.83,88.9,2200.0
2018-10-17 11:30:00,88.94,88.94,88.73,88.73,9997.0,88.94,88.94,88.73,88.73,9997.0
2018-10-17 11:35:00,88.7,88.82,88.68,88.7,5028.0,88.7,88.82,88.68,88.7,5028.0
2018-10-17 11:40:00,88.71,89.12,88.71,89.09,3000.0,88.71,89.12,88.71,89.09,3000.0
2018-10-17 11:45:00,89.09,89.09,89.01,89.04,3400.0,89.09,89.09,89.01,89.04,3400.0
2018-10-17 11:50:00,88.95,88.96,88.86,88.89,28594.0,88.95,88.96,88.86,88.89,28594.0
2018-10-17 11:55:00,88.85,89.03,88.8,89.03,2600.0,88.85,89.03,88.8,89.03,2600.0
2018-10-17 12:00:00,89.01,89.03,88.9,88.92,1818.0,89.01,89.03,88.9,88.92,1818.0
2018-10-17 12:05:00,88.92,89.02,88.92,88.93,2359.0,88.92,89.02,88.92,88.93,2359.0
2018-10-17 12:10:00,88.94,88.96,88.78,88.88,2700.0,88.94,88.96,88.78,88.88,2700.0
2018-10-17 12:15:00,88.99,89.11,88.95,89.09,5200.0,88.99,89.11,88.95,89.09,5200.0
2018-10-17 12:20:00,89.11,89.12,89.02,89.12,1200.0,89.11,89.12,89.02,89.12,1200.0
2018-10-17 12:25:00,89.1,89.14,88.98,88.98,1200.0,89.1,89.14,88.98,88.98,1200.0
2018-10-17 12:30:00,88.89,88.93,88.83,88.89,3435.0,88.89,88.93,88.83,88.89,3435.0
2018-10-17 12:35:00,88.85,88.93,88.84,88.88,3010.0,88.85,88.93,88.84,88.88,3010.0
2018-10-17 12:40:00,88.89,89.04,88.89,88.92,2600.0,88.89,89.04,88.89,88.92,2600.0
2018-10-17 12:45:00,88.92,88.92,88.7,88.71,3310.0,88.92,88.92,88.7,88.71,3310.0
2018-10-17 12:50:00,88.72,88.97,88.72,88.97,5605.0,88.72,88.97,88.72,88.97,5605.0
2018-10-17 12:55:00,88.96,89.06,88.96,89.03,2500.0,88.96,89.06,88.96,89.03,2500.0
2018-10-17 13:00:00,89.08,89.14,89.0,89.13,3300.0,89.08,89.14,89.0,89.13,3300.0
2018-10-17 13:05:00,89.12,89.21,89.12,89.2,2345.0,89.12,89.21,89.12,89.2,2345.0
2018-10-17 13:10:00,89.21,89.38,89.16,89.23,2812.0,89.21,89.38,89.16,89.23,2812.0
2018-10-17 13:15:00,89.19,89.19,89.06,89.07,2000.0,89.19,89.19,89.06,89.07,2000.0
2018-10-17 13:20:00,89.0,89.12,89.0,89.04,2900.0,89.0,89.12,89.0,89.04,2900.0
2018-10-17 13:25:00,89.0,89.02,88.96,89.02,2512.0,89.0,89.02,88.96,89.02,2512.0
2018-10-17 13:30:00,89.03,89.23,89.02,89.2,4400.0,89.03,89.23,89.02,89.2,4400.0
2018-10-17 13:35:00,89.2,89.3,89.2,89.23,1900.0,89.2,89.3,89.2,89.23,1900.0
2018-10-17 13:40:00,89.23,89.24,89.08,89.08,3200.0,89.23,89.24,89.08,89.08,3200.0
2018-10-17 13:45:00,89.02,89.1,89.0,89.04,2784.0,89.02,89.1,89.0,89.04,2784.0
2018-10-17 13:50:00,89.02,89.13,89.02,89.08,1900.0,89.02,89.13,89.02,89.08,1900.0
2018-10-17 13:55:00,89.11,89.16,89.06,89.12,7087.0,89.11,89.16,89.06,89.12,7087.0
2018-10-17 14:00:00,89.1,89.19,88.96,89.16,10836.0,89.1,89.19,88.96,89.16,10836.0
2018-10-17 14:05:00,89.18,89.28,89.18,89.24,2100.0,89.18,89.28,89.18,89.24,2100.0
2018-10-17 14:10:00,89.23,89.23,89.02,89.07,5500.0,89.23,89.23,89.02,89.07,5500.0
2018-10-17 14:15:00,89.04,89.12,89.0,89.09,10004.0,89.04,89.12,89.0,89.09,10004.0
2018-10-17 14:20:00,89.07,89.09,88.96,89.04,13733.0,89.07,89.09,88.96,89.04,13733.0
2018-10-17 14:25:00,89.05,89.16,89.05,89.12,8503.0,89.05,89.16,89.05,89.12,8503.0
2018-10-17 14:30:00,89.11,89.41,89.07,89.33,12897.0,89.11,89.41,89.07,89.33,12897.0
2018-10-17 14:35:00,89.3,89.3,89.1,89.14,2853.0,89.3,89.3,89.1,89.14,2853.0
2018-10-17 14:40:00,89.16,89.22,89.16,89.19,2300.0,89.16,89.22,89.16,89.19,2300.0
2018-10-17 14:45:00,89.22,89.25,89.16,89.18,1200.0,89.22,89.25,89.16,89.18,1200.0
2018-10-17 14:50:00,89.16,89.34,89.16,89.3,5673.0,89.16,89.34,89.16,89.3,5673.0
2018-10-17 14:55:00,89.3,89.41,89.3,89.35,2631.0,89.3,89.41,89.3,89.35,2631.0
2018-10-17 15:00:00,89.32,89.42,89.3,89.36,4483.0,89.32,89.42,89.3,89.36,4483.0
2018-10-17 15:05:00,89.36,89.4,89.27,89.4,7852.0,89.36,89.4,89.27,89.4,7852.0
2018-10-17 15:10:00,89.39,89.41,89.31,89.32,3927.0,89.39,89.41,89.31,89.32,3927.0
2018-10-17 15:15:00,89.31,89.32,89.16,89.22,5969.0,89.31,89.32,89.16,89.22,5969.0
2018-10-17 15:20:00,89.22,89.37,89.19,89.33,8234.0,89.22,89.37,89.19,89.33,8234.0
2018-10-17 15:25:00,89.33,89.42,89.32,89.38,5607.0,89.33,89.42,89.32,89.38,5607.0
2018-10-17 15:30:00,89.38,89.47,89.21,89.28,7748.0,89.38,89.47,89.21,89.28,7748.0
2018-10-17 15:35:00,89.29,89.42,89.28,89.4,9517.0,89.29,89.42,89.28,89.4,9517.0
2018-10-17 15:40:00,89.4,89.47,89.27,89.33,13884.0,89.4,89.47,89.27,89.33,13884.0
2018-10-17 15:45:00,89.32,89.51,89.27,89.42,29003.0,89.32,89.51,89.27,89.42,29003.0
2018-10-17 15:50:00,89.35,89.55,89.28,89.45,22329.0,89.35,89.55,89.28,89.45,22329.0
2018-10-17 15:55:00,89.46,89.63,89.42,89.58,79338.0,89.46,89.63,89.42,89.58,79338.0
2018-10-18 09:30:00,89.23,89.23,88.5,88.93,10891.0,89.23,89.23,88.5,88.93,10891.0
2018-10-18 09:35:00,88.53,88.98,88.5,88.94,5922.0,88.53,88.98,88.5,88.94,5922.0
2018-10-18 09:40:00,88.81,89.22,88.77,88.92,5593.0,88.81,89.22,88.77,88.92,5593.0
2018-10-18 09:45:00,88.83,89.17,88.8,89.12,6010.0,88.83,89.17,88.8,89.12,6010.0
2018-10-18 09:50:00,88.98,89.01,88.84,88.99,4200.0,88.98,89.01,88.84,88.99,4200.0
2018-10-18 09:55:00,89.03,89.16,88.81,89.12,15512.0,89.03,89.16,88.81,89.12,15512.0
2018-10-18 10:00:00,89.05,89.05,88.92,89.0,4633.0,89.05,89.05,88.92,89.0,4633.0
2018-10-18 10:05:00,89.02,89.05,88.79,88.82,3200.0,89.02,89.05,88.79,88.82,3200.0
2018-10-18 10:10:00,88.82,88.93,88.78,88.93,10990.0,88.82,88.93,88.78,88.93,10990.0
2018-10-18 10:15:00,88.89,89.09,88.83,88.99,5552.0,88.89,89.09,88.83,88.99,5552.0
2018-10-18 10:20:00,88.93,89.11,88.93,89.04,3300.0,88.93,89.11,88.93,89.04,3300.0
2018-10-18 10:25:00,89.05,89.06,88.9,88.98,4928.0,89.05,89.06,88.9,88.98,4928.0
2018-10-18 10:30:00,88.91,89.11,88.91,89.03,4742.0,88.91,89.11,88.91,89.03,4742.0
2018-10-18 10:35:00,89.05,89.06,88.98,89.03,3909.0,89.05,89.06,88.98,89.03,3909.0
2018-10-18 10:40:00,89.03,89.12,88.97,88.97,14196.0,89.03,89.12,88.97,88.97,14196.0
2018-10-18 10:45:00,89.01,89.06,88.93,88.93,6390.0,89.01,89.06,88.93,88.93,6390.0
2018-10-18 10:50:00,88.89,89.01,88.86,89.0,5691.0,88.89,89.01,88.86,89.0,5691.0
2018-10-18 10:55:00,89.03,89.25,89.03,89.16,5400.0,89.03,89.25,89.03,89.16,5400.0
2018-10-18 11:00:00,89.21,89.29,88.89,88.92,13231.0,89.21,89.29,88.89,88.92,13231.0
2018-10-18 11:05:00,88.91,89.0,88.7,88.8,12813.0,88.91,89.0,88.7,88.8,12813.0
2018-10-18 11:10:00,88.77,88.92,88.77,88.84,19684.0,88.77,88.92,88.77,88.84,19684.0
2018-10-18 11:15:00,88.82,88.96,88.82,88.85,17579.0,88.82,88.96,88.82,88.85,17579.0
2018-10-18 11:20:00,88.85,88.86,88.62,88.68,62500.0,88.85,88.86,88.62,88.68,62500.0
2018-10-18 11:25:00,88.65,88.79,88.65,88.72,23918.0,88.65,88.79,88.65,88.72,23918.0
2018-10-18 11:30:00,88.68,88.75,88.59,88.61,60329.0,88.68,88.75,88.59,88.61,60329.0
2018-10-18 11:35:00,88.63,88.72,88.5,88.72,32703.0,88.63,88.72,88.5,88.72,32703.0
2018-10-18 11:40:00,88.69,88.81,88.66,88.76,24276.0,88.69,88.81,88.66,88.76,24276.0
2018-10-18 11:45:00,88.76,88.78,88.5,88.65,56810.0,88.76,88.78,88.5,88.65,56810.0
2018-10-18 11:50:00,88.61,88.65,88.5,88.59,24815.0,88.61,88.65,88.5,88.59,24815.0
2018-10-18 11:55:00,88.59,88.62,88.39,88.54,15642.0,88.59,88.62,88.39,88.54,15642.0
2018-10-18 12:00:00,88.45,88.57,88.44,88.47,14181.0,88.45,88.57,88.44,88.47,14181.0
2018-10-18 12:05:00,88.47,88.62,88.46,88.59,12419.0,88.47,88.62,88.46,88.59,12419.0
2018-10-18 12:10:00,88.59,88.64,88.49,88.56,11255.0,88.59,88.64,88.49,88.56,11255.0
2018-10-18 12:15:00,88.56,88.57,88.4,88.5,20216.0,88.56,88.57,88.4,88.5,20216.0
2018-10-18 12:20:00,88.48,88.67,88.46,88.66,5583.0,88.48,88.67,88.46,88.66,5583.0
2018-10-18 12:25:00,88.61,88.79,88.61,88.72,6811.0,88.61,88.79,88.61,88.72,6811.0
2018-10-18 12:30:00,88.72,88.78,88.66,88.78,5300.0,88.72,88.78,88.66,88.78,5300.0
2018-10-18 12:35:00,88.78,88.82,88.68,88.79,4704.0,88.78,88.82,88.68,88.79,4704.0
2018-10-18 12:40:00,88.84,88.88,88.76,88.78,2100.0,88.84,88.88,88.76,88.78,2100.0
2018-10-18 12:45:00,88.78,88.81,88.69,88.74,2600.0,88.78,88.81,88.69,88.74,2600.0
2018-10-18 12:50:00,88.71,88.79,88.69,88.69,2000.0,88.71,88.79,88.69,88.69,2000.0
2018-10-18 12:55:00,88.66,88.76,88.61,88.61,5174.0,88.66,88.76,88.61,88.61,5174.0
2018-10-18 13:00:00,88.61,88.7,88.6,88.61,7000.0,88.61,88.7,88.6,88.61,7000.0
2018-10-18 13:05:00,88.61,88.64,88.48,88.54,17691.0,88.61,88.64,88.48,88.54,17691.0
2018-10-18 13:10:00,88.5,88.54,88.4,88.48,26982.0,88.5,88.54,88.4,88.48,26982.0
2018-10-18 13:15:00,88.47,88.56,88.41,88.45,16171.0,88.47,88.56,88.41,88.45,16171.0
2018-10-18 13:20:00,88.45,88.48,88.36,88.39,26109.0,88.45,88.48,88.36,88.39,26109.0
2018-10-18 13:25:00,88.35,88.53,88.3,88.44,30153.0,88.35,88.53,88.3,88.44,30153.0
2018-10-18 13:30:00,88.43,88.55,88.35,88.46,20819.0,88.43,88.55,88.35,88.46,20819.0
2018-10-18 13:35:00,88.46,88.48,88.31,88.4,20821.0,88.46,88.48,88.31,88.4,20821.0
2018-10-18 13:40:00,88.42,88.42,88.27,88.4,31178.0,88.42,88.42,88.27,88.4,31178.0
2018-10-18 13:45:00,88.42,88.59,88.41,88.59,21028.0,88.42,88.59,88.41,88.59,21028.0
2018-10-18 13:50:00,88.6,88.6,88.4,88.47,19359.0,88.6,88.6,88.4,88.47,19359.0
2018-10-18 13:55:00,88.45,88.56,88.45,88.54,18170.0,88.45,88.56,88.45,88.54,18170.0
2018-10-18 14:00:00,88.53,88.72,88.5,88.6,9600.0,88.53,88.72,88.5,88.6,9600.0
2018-10-18 14:05:00,88.62,88.75,88.61,88.67,10745.0,88.62,88.75,88.61,88.67,10745.0
2018-10-18 14:10:00,88.61,88.68,88.52,88.52,5585.0,88.61,88.68,88.52,88.52,5585.0
2018-10-18 14:15:00,88.5,88.54,88.43,88.48,25743.0,88.5,88.54,88.43,88.48,25743.0
2018-10-18 14:20:00,88.48,88.79,88.45,88.77,11753.0,88.48,88.79,88.45,88.77,11753.0
2018-10-18 14:25:00,88.73,88.73,88.55,88.65,6628.0,88.73,88.73,88.55,88.65,6628.0
2018-10-18 14:30:00,88.62,88.68,88.54,88.66,6340.0,88.62,88.68,88.54,88.66,6340.0
2018-10-18 14:35:00,88.56,88.74,88.51,88.59,5400.0,88.56,88.74,88.51,88.59,5400.0
2018-10-18 14:40:00,88.6,88.75,88.58,88.75,5317.0,88.6,88.75,88.58,88.75,5317.0
2018-10-18 14:45:00,88.75,88.81,88.64,88.68,4410.0,88.75,88.81,88.64,88.68,4410.0
2018-10-18 14:50:00,88.64,88.71,88.62,88.68,5426.0,88.64,88.71,88.62,88.68,5426.0
2018-10-18 14:55:00,88.7,88.71,88.58,88.59,6540.0,88.7,88.71,88.58,88.59,6540.0
2018-10-18 15:00:00,88.61,88.66,88.55,88.59,11869.0,88.61,88.66,88.55,88.59,11869.0
2018-10-18 15:05:00,88.57,88.59,88.5,88.5,14595.0,88.57,88.59,88.5,88.5,14595.0
2018-10-18 15:10:00,88.5,88.55,88.5,88.51,30871.0,88.5,88.55,88.5,88.51,30871.0
2018-10-18 15:15:00,88.51,88.76,88.5,88.56,12104.0,88.51,88.76,88.5,88.56,12104.0
2018-10-18 15:20:00,88.58,88.67,88.55,88.61,25004.0,88.58,88.67,88.55,88.61,25004.0
2018-10-18 15:25:00,88.6,88.67,88.52,88.61,13912.0,88.6,88.67,88.52,88.61,13912.0
2018-10-18 15:30:00,88.6,88.69,88.55,88.56,17591.0,88.6,88.69,88.55,88.56,17591.0
2018-10-18 15:35:00,88.56,88.67,88.54,88.65,19692.0,88.56,88.67,88.54,88.65,19692.0
2018-10-18 15:40:00,88.66,88.78,88.56,88.58,15198.0,88.66,88.78,88.56,88.58,15198.0
2018-10-18 15:45:00,88.57,88.63,88.53,88.56,21393.0,88.57,88.63,88.53,88.56,21393.0
2018-10-18 15:50:00,88.56,88.59,88.31,88.53,106769.0,88.56,88.59,88.31,88.53,106769.0
2018-10-18 15:55:00,88.52,88.64,88.5,88.55,123891.0,88.52,88.64,88.5,88.55,123891.0
2018-10-19 09:30:00,89.11,89.45,89.11,89.36,55501.0,89.11,89.45,89.11,89.36,55501.0
2018-10-19 09:35:00,89.44,89.7,89.25,89.63,3702.0,89.44,89.7,89.25,89.63,3702.0
2018-10-19 09:40:00,89.53,89.65,89.53,89.53,1700.0,89.53,89.65,89.53,89.53,1700.0
2018-10-19 09:45:00,89.53,89.68,89.43,89.57,21328.0,89.53,89.68,89.43,89.57,21328.0
2018-10-19 09:50:00,89.57,89.88,89.57,89.75,4596.0,89.57,89.88,89.57,89.75,4596.0
2018-10-19 09:55:00,89.7,89.76,89.36,89.36,3453.0,89.7,89.76,89.36,89.36,3453.0
2018-10-19 10:00:00,89.27,89.51,89.25,89.51,5174.0,89.27,89.51,89.25,89.51,5174.0
2018-10-19 10:05:00,89.45,89.57,89.39,89.41,3800.0,89.45,89.57,89.39,89.41,3800.0
2018-10-19 10:10:00,89.39,89.45,89.28,89.36,3707.0,89.39,89.45,89.28,89.36,3707.0
2018-10-19 10:15:00,89.35,89.44,89.35,89.37,3450.0,89.35,89.44,89.35,89.37,3450.0
2018-10-19 10:20:00,89.32,89.52,89.32,89.5,3500.0,89.32,89.52,89.32,89.5,3500.0
2018-10-19 10:25:00,89.39,89.4,89.25,89.36,8009.0,89.39,89.4,89.25,89.36,8009.0
2018-10-19 10:30:00,89.31,89.65,89.31,89.65,4300.0,89.31,89.65,89.31,89.65,4300.0
2018-10-19 10:35:00,89.55,89.55,89.32,89.39,5200.0,89.55,89.55,89.32,89.39,5200.0
2018-10-19 10:40:00,89.42,89.42,89.26,89.38,6000.0,89.42,89.42,89.26,89.38,6000.0
2018-10-19 10:45:00,89.37,89.42,89.21,89.21,14601.0,89.37,89.42,89.21,89.21,14601.0
2018-10-19 10:50:00,89.18,89.28,89.16,89.23,8584.0,89.18,89.28,89.16,89.23,8584.0
2018-10-19 10:55:00,89.26,89.34,89.24,89.32,2900.0,89.26,89.34,89.24,89.32,2900.0
2018-10-19 11:00:00,89.37,89.48,89.29,89.29,5127.0,89.37,89.48,89.29,89.29,5127.0
2018-10-19 11:05:00,89.28,89.44,89.28,89.43,3500.0,89.28,89.44,89.28,89.43,3500.0
2018-10-19 11:10:00,89.4,89.44,89.24,89.24,2500.0,89.4,89.44,89.24,89.24,2500.0
2018-10-19 11:15:00,89.28,89.36,89.22,89.22,4600.0,89.28,89.36,89.22,89.22,4600.0
2018-10-19 11:20:00,89.22,89.25,89.1,89.12,17689.0,89.22,89.25,89.1,89.12,17689.0
2018-10-19 11:25:00,89.1,89.23,89.05,89.09,4207.0,89.1,89.23,89.05,89.09,4207.0
2018-10-19 11:30:00,89.08,89.17,89.05,89.08,10156.0,89.08,89.17,89.05,89.08,10156.0
2018-10-19 11:35:00,89.13,89.13,88.98,89.1,11182.0,89.13,89.13,88.98,89.1,11182.0
2018-10-19 11:40:00,89.07,89.07,88.94,89.03,8600.0,89.07,89.07,88.94,89.03,8600.0
2018-10-19 11:45:00,89.0,89.1,88.97,89.06,12105.0,89.0,89.1,88.97,89.06,12105.0
2018-10-19 11:50:00,89.06,89.11,88.84,88.93,17872.0,89.06,89.11,88.84,88.93,17872.0
2018-10-19 11:55:00,88.92,89.14,88.85,89.12,13346.0,88.92,89.14,88.85,89.12,13346.0
2018-10-19 12:00:00,89.12,89.12,88.98,89.09,11074.0,89.12,89.12,88.98,89.09,11074.0
2018-10-19 12:05:00,89.09,89.15,89.0,89.04,23491.0,89.09,89.15,89.0,89.04,23491.0
2018-10-19 12:10:00,89.04,89.05,88.97,89.01,38550.0,89.04,89.05,88.97,89.01,38550.0
2018-10-19 12:15:00,89.01,89.04,88.92,88.96,39821.0,89.01,89.04,88.92,88.96,39821.0
2018-10-19 12:20:00,88.93,88.93,88.49,88.49,10600.0,88.93,88.93,88.49,88.49,10600.0
2018-10-19 12:25:00,88.4,88.45,88.23,88.35,32080.0,88.4,88.45,88.23,88.35,32080.0
2018-10-19 12:30:00,88.42,88.44,88.25,88.25,36443.0,88.42,88.44,88.25,88.25,36443.0
2018-10-19 12:35:00,88.27,88.35,88.01,88.13,57493.0,88.27,88.35,88.01,88.13,57493.0
2018-10-19 12:40:00,88.05,88.24,88.04,88.15,10954.0,88.05,88.24,88.04,88.15,10954.0
2018-10-19 12:45:00,88.13,88.24,88.05,88.13,7962.0,88.13,88.24,88.05,88.13,7962.0
2018-10-19 12:50:00,88.14,88.34,88.06,88.29,31392.0,88.14,88.34,88.06,88.29,31392.0
2018-10-19 12:55:00,88.31,88.42,88.26,88.26,9372.0,88.31,88.42,88.26,88.26,9372.0
2018-10-19 13:00:00,88.26,88.26,88.03,88.11,15560.0,88.26,88.26,88.03,88.11,15560.0
2018-10-19 13:05:00,88.11,88.15,88.05,88.12,32213.0,88.11,88.15,88.05,88.12,32213.0
2018-10-19 13:10:00,88.14,88.34,88.05,88.32,12479.0,88.14,88.34,88.05,88.32,12479.0
2018-10-19 13:15:00,88.3,88.44,88.3,88.38,7531.0,88.3,88.44,88.3,88.38,7531.0
2018-10-19 13:20:00,88.4,88.4,88.35,88.37,9283.0,88.4,88.4,88.35,88.37,9283.0
2018-10-19 13:25:00,88.38,88.46,88.3,88.38,12844.0,88.38,88.46,88.3,88.38,12844.0
2018-10-19 13:30:00,88.37,88.48,88.35,88.48,7976.0,88.37,88.48,88.35,88.48,7976.0
2018-10-19 13:35:00,88.48,88.48,88.35,88.39,6284.0,88.48,88.48,88.35,88.39,6284.0
2018-10-19 13:40:00,88.35,88.43,88.28,88.32,39892.0,88.35,88.43,88.28,88.32,39892.0
2018-10-19 13:45:00,88.32,88.35,88.21,88.3,10900.0,88.32,88.35,88.21,88.3,10900.0
2018-10-19 13:50:00,88.3,88.31,88.23,88.26,17206.0,88.3,88.31,88.23,88.26,17206.0
2018-10-19 13:55:00,88.27,88.31,88.26,88.28,18098.0,88.27,88.31,88.26,88.28,18098.0
2018-10-19 14:00:00,88.23,88.26,88.05,88.08,48861.0,88.23,88.26,88.05,88.08,48861.0
2018-10-19 14:05:00,88.08,88.09,87.82,87.95,17716.0,88.08,88.09,87.82,87.95,17716.0
2018-10-19 14:10:00,87.94,88.01,87.86,87.94,9300.0,87.94,88.01,87.86,87.94,9300.0
2018-10-19 14:15:00,87.97,88.06,87.95,88.05,22884.0,87.97,88.06,87.95,88.05,22884.0
2018-10-19 14:20:00,88.06,88.25,88.05,88.2,15255.0,88.06,88.25,88.05,88.2,15255.0
2018-10-19 14:25:00,88.19,88.22,88.04,88.1,9206.0,88.19,88.22,88.04,88.1,9206.0
2018-10-19 14:30:00,88.09,88.19,88.07,88.08,8838.0,88.09,88.19,88.07,88.08,8838.0
2018-10-19 14:35:00,88.08,88.2,88.07,88.15,12374.0,88.08,88.2,88.07,88.15,12374.0
2018-10-19 14:40:00,88.13,88.2,88.1,88.11,12682.0,88.13,88.2,88.1,88.11,12682.0
2018-10-19 14:45:00,88.1,88.27,88.09,88.27,14523.0,88.1,88.27,88.09,88.27,14523.0
2018-10-19 14:50:00,88.28,88.32,88.17,88.19,5652.0,88.28,88.32,88.17,88.19,5652.0
2018-10-19 14:55:00,88.17,88.2,88.06,88.07,5500.0,88.17,88.2,88.06,88.07,5500.0
2018-10-19 15:00:00,88.09,88.13,88.05,88.12,22084.0,88.09,88.13,88.05,88.12,22084.0
2018-10-19 15:05:00,88.11,88.17,88.08,88.12,16953.0,88.11,88.17,88.08,88.12,16953.0
2018-10-19 15:10:00,88.1,88.18,88.1,88.1,11131.0,88.1,88.18,88.1,88.1,11131.0
2018-10-19 15:15:00,88.1,88.28,88.09,88.25,26202.0,88.1,88.28,88.09,88.25,26202.0
2018-10-19 15:20:00,88.26,88.29,88.14,88.14,9743.0,88.26,88.29,88.14,88.14,9743.0
2018-10-19 15:25:00,88.14,88.42,88.12,88.37,13755.0,88.14,88.42,88.12,88.37,13755.0
2018-10-19 15:30:00,88.37,88.4,88.28,88.31,8849.0,88.37,88.4,88.28,88.31,8849.0
2018-10-19 15:35:00,88.29,88.43,88.27,88.32,23845.0,88.29,88.43,88.27,88.32,23845.0
2018-10-19 15:40:00,88.33,88.38,88.29,88.35,17225.0,88.33,88.38,88.29,88.35,17225.0
2018-10-19 15:45:00,88.37,88.42,88.31,88.35,32412.0,88.37,88.42,88.31,88.35,32412.0
2018-10-19 15:50:00,88.35,88.4,88.21,88.21,33232.0,88.35,88.4,88.21,88.21,33232.0
2018-10-19 15:55:00,88.21,88.21,88.07,88.1,95999.0,88.21,88.21,88.07,88.1,95999.0
2018-10-22 09:30:00,88.46,88.81,88.39,88.62,13392.0,88.46,88.81,88.39,88.62,13392.0
2018-10-22 09:35:00,88.6,88.66,87.83,87.83,17002.0,88.6,88.66,87.83,87.83,17002.0
2018-10-22 09:40:00,87.89,88.16,87.85,88.13,10223.0,87.89,88.16,87.85,88.13,10223.0
2018-10-22 09:45:00,88.14,88.38,88.01,88.38,6700.0,88.14,88.38,88.01,88.38,6700.0
2018-10-22 09:50:00,88.32,88.32,87.96,88.13,8541.0,88.32,88.32,87.96,88.13,8541.0
2018-10-22 09:55:00,88.19,88.28,88.1,88.28,5547.0,88.19,88.28,88.1,88.28,5547.0
2018-10-22 10:00:00,88.23,88.29,88.15,88.27,16479.0,88.23,88.29,88.15,88.27,16479.0
2018-10-22 10:05:00,88.3,88.32,88.12,88.23,9231.0,88.3,88.32,88.12,88.23,9231.0
2018-10-22 10:10:00,88.21,88.44,88.16,88.3,10573.0,88.21,88.44,88.16,88.3,10573.0
2018-10-22 10:15:00,88.29,88.36,88.1,88.26,9724.0,88.29,88.36,88.1,88.26,9724.0
2018-10-22 10:20:00,88.23,88.36,88.1,88.23,6157.0,88.23,88.36,88.1,88.23,6157.0
2018-10-22 10:25:00,88.19,88.24,88.1,88.24,7766.0,88.19,88.24,88.1,88.24,7766.0
2018-10-22 10:30:00,88.21,88.59,88.16,88.59,5250.0,88.21,88.59,88.16,88.59,5250.0
2018-10-22 10:35:00,88.55,88.55,88.37,88.49,8748.0,88.55,88.55,88.37,88.49,8748.0
2018-10-22 10:40:00,88.46,88.74,88.46,88.64,6266.0,88.46,88.74,88.46,88.64,6266.0
2018-10-22 10:45:00,88.64,89.02,88.58,89.01,6100.0,88.64,89.02,88.58,89.01,6100.0
2018-10-22 10:50:00,89.02,89.22,88.96,88.98,5700.0,89.02,89.22,88.96,88.98,5700.0
2018-10-22 10:55:00,88.96,88.98,88.83,88.83,10900.0,88.96,88.98,88.83,88.83,10900.0
2018-10-22 11:00:00,88.82,88.98,88.72,88.96,10211.0,88.82,88.98,88.72,88.96,10211.0
2018-10-22 11:05:00,88.98,89.06,88.83,88.89,6100.0,88.98,89.06,88.83,88.89,6100.0
2018-10-22 11:10:00,88.83,89.02,88.78,88.98,7884.0,88.83,89.02,88.78,88.98,7884.0
2018-10-22 11:15:00,88.96,89.21,88.96,89.17,8188.0,88.96,89.21,88.96,89.17,8188.0
2018-10-22 11:20:00,89.16,89.41,89.1,89.3,7400.0,89.16,89.41,89.1,89.3,7400.0
2018-10-22 11:25:00,89.42,89.42,89.1,89.16,8112.0,89.42,89.42,89.1,89.16,8112.0
2018-10-22 11:30:00,89.13,89.17,88.98,88.98,6597.0,89.13,89.17,88.98,88.98,6597.0
2018-10-22 11:35:00,88.98,89.04,88.87,88.93,6300.0,88.98,89.04,88.87,88.93,6300.0
2018-10-22 11:40:00,88.9,88.9,88.78,88.85,7644.0,88.9,88.9,88.78,88.85,7644.0
2018-10-22 11:45:00,88.86,88.99,88.83,88.93,7100.0,88.86,88.99,88.83,88.93,7100.0
2018-10-22 11:50:00,88.95,88.98,88.76,88.78,7000.0,88.95,88.98,88.76,88.78,7000.0
2018-10-22 11:55:00,88.77,88.95,88.77,88.9,6300.0,88.77,88.95,88.77,88.9,6300.0
2018-10-22 12:00:00,88.92,88.94,88.79,88.87,6000.0,88.92,88.94,88.79,88.87,6000.0
2018-10-22 12:05:00,88.86,89.11,88.85,88.98,4751.0,88.86,89.11,88.85,88.98,4751.0
2018-10-22 12:10:00,88.94,88.96,88.8,88.8,3310.0,88.94,88.96,88.8,88.8,3310.0
2018-10-22 12:15:00,88.8,88.87,88.79,88.84,3940.0,88.8,88.87,88.79,88.84,3940.0
2018-10-22 12:20:00,88.83,88.87,88.67,88.72,7100.0,88.83,88.87,88.67,88.72,7100.0
2018-10-22 12:25:00,88.68,88.82,88.66,88.78,6079.0,88.68,88.82,88.66,88.78,6079.0
2018-10-22 12:30:00,88.82,88.92,88.8,88.89,6543.0,88.82,88.92,88.8,88.89,6543.0
2018-10-22 12:35:00,88.94,89.09,88.91,89.02,4400.0,88.94,89.09,88.91,89.02,4400.0
2018-10-22 12:40:00,89.04,89.18,89.04,89.11,4000.0,89.04,89.18,89.04,89.11,4000.0
2018-10-22 12:45:00,89.14,89.18,89.06,89.06,4000.0,89.14,89.18,89.06,89.06,4000.0
2018-10-22 12:50:00,89.07,89.23,89.07,89.19,6000.0,89.07,89.23,89.07,89.19,6000.0
2018-10-22 12:55:00,89.18,89.29,89.17,89.22,3500.0,89.18,89.29,89.17,89.22,3500.0
2018-10-22 13:00:00,89.22,89.25,89.12,89.14,4500.0,89.22,89.25,89.12,89.14,4500.0
2018-10-22 13:05:00,89.15,89.4,89.15,89.34,3820.0,89.15,89.4,89.15,89.34,3820.0
2018-10-22 13:10:00,89.34,89.34,89.22,89.33,5000.0,89.34,89.34,89.22,89.33,5000.0
2018-10-22 13:15:00,89.34,89.42,89.31,89.36,3734.0,89.34,89.42,89.31,89.36,3734.0
2018-10-22 13:20:00,89.32,89.41,89.21,89.21,6593.0,89.32,89.41,89.21,89.21,6593.0
2018-10-22 13:25:00,89.21,89.21,89.02,89.07,6314.0,89.21,89.21,89.02,89.07,6314.0
2018-10-22 13:30:00,89.05,89.14,89.03,89.14,2966.0,89.05,89.14,89.03,89.14,2966.0
2018-10-22 13:35:00,89.18,89.31,89.08,89.12,4020.0,89.18,89.31,89.08,89.12,4020.0
2018-10-22 13:40:00,89.17,89.21,89.14,89.21,2100.0,89.17,89.21,89.14,89.21,2100.0
2018-10-22 13:45:00,89.22,89.26,89.04,89.08,5841.0,89.22,89.26,89.04,89.08,5841.0
2018-10-22 13:50:00,89.03,89.08,88.96,89.04,2606.0,89.03,89.08,88.96,89.04,2606.0
2018-10-22 13:55:00,89.0,89.1,89.0,89.03,8700.0,89.0,89.1,89.0,89.03,8700.0
2018-10-22 14:00:00,89.03,89.11,89.01,89.05,6599.0,89.03,89.11,89.01,89.05,6599.0
2018-10-22 14:05:00,89.11,89.17,89.01,89.06,8472.0,89.11,89.17,89.01,89.06,8472.0
2018-10-22 14:10:00,89.11,89.17,89.0,89.0,3830.0,89.11,89.17,89.0,89.0,3830.0
2018-10-22 14:15:00,89.0,89.12,88.92,88.95,6070.0,89.0,89.12,88.92,88.95,6070.0
2018-10-22 14:20:00,88.96,89.02,88.87,88.87,3000.0,88.96,89.02,88.87,88.87,3000.0
2018-10-22 14:25:00,88.89,89.01,88.86,88.91,9526.0,88.89,89.01,88.86,88.91,9526.0
2018-10-22 14:30:00,88.88,88.95,88.8,88.85,6570.0,88.88,88.95,88.8,88.85,6570.0
2018-10-22 14:35:00,88.9,89.02,88.85,88.93,5100.0,88.9,89.02,88.85,88.93,5100.0
2018-10-22 14:40:00,88.94,88.94,88.81,88.87,8271.0,88.94,88.94,88.81,88.87,8271.0
2018-10-22 14:45:00,88.84,89.05,88.83,88.97,6300.0,88.84,89.05,88.83,88.97,6300.0
2018-10-22 14:50:00,89.0,89.0,88.85,88.92,4700.0,89.0,89.0,88.85,88.92,4700.0
2018-10-22 14:55:00,88.88,88.94,88.81,88.86,7573.0,88.88,88.94,88.81,88.86,7573.0
2018-10-22 15:00:00,88.8,89.12,88.77,89.1,8938.0,88.8,89.12,88.77,89.1,8938.0
2018-10-22 15:05:00,89.08,89.09,88.99,89.09,7159.0,89.08,89.09,88.99,89.09,7159.0
2018-10-22 15:10:00,89.09,89.15,89.03,89.08,9963.0,89.09,89.15,89.03,89.08,9963.0
2018-10-22 15:15:00,89.09,89.16,89.03,89.1,12108.0,89.09,89.16,89.03,89.1,12108.0
2018-10-22 15:20:00,89.1,89.14,89.04,89.04,14568.0,89.1,89.14,89.04,89.04,14568.0
2018-10-22 15:25:00,89.01,89.12,89.01,89.11,10816.0,89.01,89.12,89.01,89.11,10816.0
2018-10-22 15:30:00,89.1,89.14,89.05,89.11,13211.0,89.1,89.14,89.05,89.11,13211.0
2018-10-22 15:35:00,89.12,89.28,89.08,89.08,14298.0,89.12,89.28,89.08,89.08,14298.0
2018-10-22 15:40:00,89.08,89.12,89.01,89.03,20373.0,89.08,89.12,89.01,89.03,20373.0
2018-10-22 15:45:00,89.03,89.07,88.91,88.93,17761.0,89.03,89.07,88.91,88.93,17761.0
2018-10-22 15:50:00,88.95,89.04,88.91,89.04,31895.0,88.95,89.04,88.91,89.04,31895.0
2018-10-22 15:55:00,89.02,89.02,88.81,88.82,60146.0,89.02,89.02,88.81,88.82,60146.0
2018-10-23 09:30:00,88.73,89.87,88.27,89.36,45982.0,88.73,89.87,88.27,89.36,45982.0
2018-10-23 09:35:00,89.48,89.91,88.9,89.35,32153.0,89.48,89.91,88.9,89.35,32153.0
2018-10-23 09:40:00,89.33,90.11,89.1,89.89,31603.0,89.33,90.11,89.1,89.89,31603.0
2018-10-23 09:45:00,89.82,89.84,89.29,89.47,25275.0,89.82,89.84,89.29,89.47,25275.0
2018-10-23 09:50:00,89.45,89.56,89.15,89.34,24909.0,89.45,89.56,89.15,89.34,24909.0
2018-10-23 09:55:00,89.37,89.67,89.22,89.27,13954.0,89.37,89.67,89.22,89.27,13954.0
2018-10-23 10:00:00,89.25,89.3,88.61,88.74,37889.0,89.25,89.3,88.61,88.74,37889.0
2018-10-23 10:05:00,88.69,88.88,88.43,88.73,11400.0,88.69,88.88,88.43,88.73,11400.0
2018-10-23 10:10:00,88.66,89.0,88.66,88.76,14839.0,88.66,89.0,88.66,88.76,14839.0
2018-10-23 10:15:00,88.75,89.01,88.65,89.0,37384.0,88.75,89.01,88.65,89.0,37384.0
2018-10-23 10:20:00,89.01,89.17,88.94,89.12,23706.0,89.01,89.17,88.94,89.12,23706.0
2018-10-23 10:25:00,89.12,89.35,89.05,89.2,25332.0,89.12,89.35,89.05,89.2,25332.0
2018-10-23 10:30:00,89.17,89.31,89.04,89.25,22746.0,89.17,89.31,89.04,89.25,22746.0
2018-10-23 10:35:00,89.28,89.43,89.17,89.42,16844.0,89.28,89.43,89.17,89.42,16844.0
2018-10-23 10:40:00,89.5,89.5,89.22,89.3,3800.0,89.5,89.5,89.22,89.3,3800.0
2018-10-23 10:45:00,89.23,89.46,89.2,89.46,5522.0,89.23,89.46,89.2,89.46,5522.0
2018-10-23 10:50:00,89.5,89.62,89.46,89.56,9000.0,89.5,89.62,89.46,89.56,9000.0
2018-10-23 10:55:00,89.54,89.55,89.4,89.46,9299.0,89.54,89.55,89.4,89.46,9299.0
2018-10-23 11:00:00,89.43,89.44,89.25,89.28,11519.0,89.43,89.44,89.25,89.28,11519.0
2018-10-23 11:05:00,89.32,89.56,89.28,89.5,16428.0,89.32,89.56,89.28,89.5,16428.0
2018-10-23 11:10:00,89.5,89.73,89.5,89.67,12438.0,89.5,89.73,89.5,89.67,12438.0
2018-10-23 11:15:00,89.67,89.88,89.64,89.88,53009.0,89.67,89.88,89.64,89.88,53009.0
2018-10-23 11:20:00,89.84,90.09,89.84,90.09,10891.0,89.84,90.09,89.84,90.09,10891.0
2018-10-23 11:25:00,90.08,90.23,90.03,90.17,11687.0,90.08,90.23,90.03,90.17,11687.0
2018-10-23 11:30:00,90.17,90.31,90.08,90.19,20470.0,90.17,90.31,90.08,90.19,20470.0
2018-10-23 11:35:00,90.24,90.46,90.21,90.37,7559.0,90.24,90.46,90.21,90.37,7559.0
2018-10-23 11:40:00,90.34,90.38,90.24,90.3,4555.0,90.34,90.38,90.24,90.3,4555.0
2018-10-23 11:45:00,90.33,90.73,90.32,90.63,22763.0,90.33,90.73,90.32,90.63,22763.0
2018-10-23 11:50:00,90.61,90.68,90.54,90.56,13141.0,90.61,90.68,90.54,90.56,13141.0
2018-10-23 11:55:00,90.55,90.62,90.44,90.44,16661.0,90.55,90.62,90.44,90.44,16661.0
2018-10-23 12:00:00,90.43,90.7,90.43,90.7,14108.0,90.43,90.7,90.43,90.7,14108.0
2018-10-23 12:05:00,90.7,90.89,90.68,90.89,10668.0,90.7,90.89,90.68,90.89,10668.0
2018-10-23 12:10:00,90.88,91.06,90.86,91.06,12592.0,90.88,91.06,90.86,91.06,12592.0
2018-10-23 12:15:00,91.04,91.07,90.93,91.05,10843.0,91.04,91.07,90.93,91.05,10843.0
2018-10-23 12:20:00,91.05,91.13,90.97,91.02,9232.0,91.05,91.13,90.97,91.02,9232.0
2018-10-23 12:25:00,91.06,91.3,91.06,91.21,6656.0,91.06,91.3,91.06,91.21,6656.0
2018-10-23 12:30:00,91.23,91.49,91.19,91.42,12161.0,91.23,91.49,91.19,91.42,12161.0
2018-10-23 12:35:00,91.4,91.49,91.37,91.45,3257.0,91.4,91.49,91.37,91.45,3257.0
2018-10-23 12:40:00,91.49,91.67,91.49,91.66,5314.0,91.49,91.67,91.49,91.66,5314.0
2018-10-23 12:45:00,91.68,91.68,91.56,91.64,6902.0,91.68,91.68,91.56,91.64,6902.0
2018-10-23 12:50:00,91.66,91.69,91.5,91.54,12294.0,91.66,91.69,91.5,91.54,12294.0
2018-10-23 12:55:00,91.53,91.55,91.43,91.46,10747.0,91.53,91.55,91.43,91.46,10747.0
2018-10-23 13:00:00,91.48,91.82,91.46,91.72,9572.0,91.48,91.82,91.46,91.72,9572.0
2018-10-23 13:05:00,91.67,92.0,91.64,92.0,13604.0,91.67,92.0,91.64,92.0,13604.0
2018-10-23 13:10:00,91.99,92.0,91.83,91.87,17608.0,91.99,92.0,91.83,91.87,17608.0
2018-10-23 13:15:00,91.94,91.95,91.75,91.8,13194.0,91.94,91.95,91.75,91.8,13194.0
2018-10-23 13:20:00,91.81,92.05,91.77,92.0,19085.0,91.81,92.05,91.77,92.0,19085.0
2018-10-23 13:25:00,92.04,92.09,91.81,91.88,9992.0,92.04,92.09,91.81,91.88,9992.0
2018-10-23 13:30:00,91.86,92.04,91.86,91.94,9863.0,91.86,92.04,91.86,91.94,9863.0
2018-10-23 13:35:00,91.98,92.0,91.72,91.77,10800.0,91.98,92.0,91.72,91.77,10800.0
2018-10-23 13:40:00,91.79,91.86,91.56,91.59,5948.0,91.79,91.86,91.56,91.59,5948.0
2018-10-23 13:45:00,91.64,91.66,91.55,91.61,4317.0,91.64,91.66,91.55,91.61,4317.0
2018-10-23 13:50:00,91.68,91.82,91.65,91.69,15328.0,91.68,91.82,91.65,91.69,15328.0
2018-10-23 13:55:00,91.67,91.88,91.67,91.81,10729.0,91.67,91.88,91.67,91.81,10729.0
2018-10-23 14:00:00,91.83,91.94,91.78,91.86,8423.0,91.83,91.94,91.78,91.86,8423.0
2018-10-23 14:05:00,91.87,91.98,91.82,91.97,7769.0,91.87,91.98,91.82,91.97,7769.0
2018-10-23 14:10:00,91.95,92.12,91.93,92.08,9210.0,91.95,92.12,91.93,92.08,9210.0
2018-10-23 14:15:00,92.05,92.41,92.04,92.35,17206.0,92.05,92.41,92.04,92.35,17206.0
2018-10-23 14:20:00,92.33,92.34,92.15,92.31,6741.0,92.33,92.34,92.15,92.31,6741.0
2018-10-23 14:25:00,92.28,92.28,92.17,92.27,14980.0,92.28,92.28,92.17,92.27,14980.0
2018-10-23 14:30:00,92.28,92.38,92.26,92.29,10016.0,92.28,92.38,92.26,92.29,10016.0
2018-10-23 14:35:00,92.31,92.42,92.28,92.29,17942.0,92.31,92.42,92.28,92.29,17942.0
2018-10-23 14:40:00,92.28,92.33,92.05,92.24,14355.0,92.28,92.33,92.05,92.24,14355.0
2018-10-23 14:45:00,92.24,92.24,92.07,92.18,6900.0,92.24,92.24,92.07,92.18,6900.0
2018-10-23 14:50:00,92.17,92.31,92.08,92.12,10785.0,92.17,92.31,92.08,92.12,10785.0
2018-10-23 14:55:00,92.06,92.27,92.01,92.21,8276.0,92.06,92.27,92.01,92.21,8276.0
2018-10-23 15:00:00,92.2,92.26,92.17,92.17,8316.0,92.2,92.26,92.17,92.17,8316.0
2018-10-23 15:05:00,92.17,92.3,92.11,92.21,9628.0,92.17,92.3,92.11,92.21,9628.0
2018-10-23 15:10:00,92.17,92.26,92.13,92.26,10866.0,92.17,92.26,92.13,92.26,10866.0
2018-10-23 15:15:00,92.26,92.33,92.2,92.24,11435.0,92.26,92.33,92.2,92.24,11435.0
2018-10-23 15:20:00,92.23,92.5,92.23,92.45,20067.0,92.23,92.5,92.23,92.45,20067.0
2018-10-23 15:25:00,92.42,92.45,92.21,92.22,12982.0,92.42,92.45,92.21,92.22,12982.0
2018-10-23 15:30:00,92.21,92.43,92.18,92.43,37522.0,92.21,92.43,92.18,92.43,37522.0
2018-10-23 15:35:00,92.44,92.53,92.08,92.08,28692.0,92.44,92.53,92.08,92.08,28692.0
2018-10-23 15:40:00,92.12,92.37,92.12,92.37,46887.0,92.12,92.37,92.12,92.37,46887.0
2018-10-23 15:45:00,92.36,92.52,92.32,92.48,88565.0,92.36,92.52,92.32,92.48,88565.0
2018-10-23 15:50:00,92.36,92.6,92.33,92.53,114629.0,92.36,92.6,92.33,92.53,114629.0
2018-10-23 15:55:00,92.53,92.72,92.3,92.41,134065.0,92.53,92.72,92.3,92.41,134065.0
2018-10-24 09:30:00,91.71,92.39,91.71,92.07,19690.0,91.71,92.39,91.71,92.07,19690.0
2018-10-24 09:35:00,92.06,92.36,91.8,92.01,9441.0,92.06,92.36,91.8,92.01,9441.0
2018-10-24 09:40:00,91.99,92.25,91.83,91.83,4600.0,91.99,92.25,91.83,91.83,4600.0
2018-10-24 09:45:00,91.88,92.09,91.63,91.63,1800.0,91.88,92.09,91.63,91.63,1800.0
2018-10-24 09:50:00,91.7,91.85,91.64,91.77,4845.0,91.7,91.85,91.64,91.77,4845.0
2018-10-24 09:55:00,91.84,91.94,91.72,91.72,4100.0,91.84,91.94,91.72,91.72,4100.0
2018-10-24 10:00:00,91.7,91.74,91.44,91.57,12181.0,91.7,91.74,91.44,91.57,12181.0
2018-10-24 10:05:00,91.45,91.91,91.42,91.8,8200.0,91.45,91.91,91.42,91.8,8200.0
2018-10-24 10:10:00,91.81,91.93,91.56,91.56,7200.0,91.81,91.93,91.56,91.56,7200.0
2018-10-24 10:15:00,91.6,91.63,91.39,91.54,7700.0,91.6,91.63,91.39,91.54,7700.0
2018-10-24 10:20:00,91.52,91.54,91.41,91.45,5040.0,91.52,91.54,91.41,91.45,5040.0
2018-10-24 10:25:00,91.5,91.67,91.36,91.49,6575.0,91.5,91.67,91.36,91.49,6575.0
2018-10-24 10:30:00,91.43,91.6,91.27,91.59,6200.0,91.43,91.6,91.27,91.59,6200.0
2018-10-24 10:35:00,91.63,91.72,91.48,91.48,7400.0,91.63,91.72,91.48,91.48,7400.0
2018-10-24 10:40:00,91.5,91.77,91.49,91.64,9700.0,91.5,91.77,91.49,91.64,9700.0
2018-10-24 10:45:00,91.63,91.7,91.56,91.66,6800.0,91.63,91.7,91.56,91.66,6800.0
2018-10-24 10:50:00,91.69,91.69,91.47,91.5,7858.0,91.69,91.69,91.47,91.5,7858.0
2018-10-24 10:55:00,91.5,91.56,91.37,91.41,9888.0,91.5,91.56,91.37,91.41,9888.0
2018-10-24 11:00:00,91.41,91.48,91.05,91.05,11002.0,91.41,91.48,91.05,91.05,11002.0
2018-10-24 11:05:00,91.1,91.1,90.75,90.8,8220.0,91.1,91.1,90.75,90.8,8220.0
2018-10-24 11:10:00,90.79,90.96,90.77,90.8,9602.0,90.79,90.96,90.77,90.8,9602.0
2018-10-24 11:15:00,90.83,90.92,90.76,90.81,10775.0,90.83,90.92,90.76,90.81,10775.0
2018-10-24 11:20:00,90.75,90.89,90.67,90.72,6706.0,90.75,90.89,90.67,90.72,6706.0
2018-10-24 11:25:00,90.75,90.82,90.48,90.52,8900.0,90.75,90.82,90.48,90.52,8900.0
2018-10-24 11:30:00,90.49,90.58,90.35,90.45,14300.0,90.49,90.58,90.35,90.45,14300.0
2018-10-24 11:35:00,90.48,90.48,90.21,90.31,7375.0,90.48,90.48,90.21,90.31,7375.0
2018-10-24 11:40:00,90.29,90.32,90.15,90.28,8000.0,90.29,90.32,90.15,90.28,8000.0
2018-10-24 11:45:00,90.26,90.63,90.26,90.48,19016.0,90.26,90.63,90.26,90.48,19016.0
2018-10-24 11:50:00,90.48,90.83,90.41,90.83,11900.0,90.48,90.83,90.41,90.83,11900.0
2018-10-24 11:55:00,90.8,91.0,90.8,90.87,11625.0,90.8,91.0,90.8,90.87,11625.0
2018-10-24 12:00:00,90.89,90.98,90.78,90.85,17000.0,90.89,90.98,90.78,90.85,17000.0
2018-10-24 12:05:00,90.86,90.9,90.77,90.84,20994.0,90.86,90.9,90.77,90.84,20994.0
2018-10-24 12:10:00,90.81,90.96,90.79,90.96,10381.0,90.81,90.96,90.79,90.96,10381.0
2018-10-24 12:15:00,90.94,91.07,90.77,90.86,19430.0,90.94,91.07,90.77,90.86,19430.0
2018-10-24 12:20:00,90.86,90.91,90.77,90.83,14447.0,90.86,90.91,90.77,90.83,14447.0
2018-10-24 12:25:00,90.85,90.89,90.62,90.64,11210.0,90.85,90.89,90.62,90.64,11210.0
2018-10-24 12:30:00,90.65,90.68,90.42,90.44,11891.0,90.65,90.68,90.42,90.44,11891.0
2018-10-24 12:35:00,90.44,90.49,90.31,90.34,5867.0,90.44,90.49,90.31,90.34,5867.0
2018-10-24 12:40:00,90.32,90.38,90.28,90.29,11360.0,90.32,90.38,90.28,90.29,11360.0
2018-10-24 12:45:00,90.29,90.34,90.24,90.31,10165.0,90.29,90.34,90.24,90.31,10165.0
2018-10-24 12:50:00,90.29,90.32,90.18,90.32,7109.0,90.29,90.32,90.18,90.32,7109.0
2018-10-24 12:55:00,90.31,90.37,90.22,90.37,8142.0,90.31,90.37,90.22,90.37,8142.0
2018-10-24 13:00:00,90.34,90.34,90.09,90.11,6700.0,90.34,90.34,90.09,90.11,6700.0
2018-10-24 13:05:00,90.08,90.08,89.68,89.69,7604.0,90.08,90.08,89.68,89.69,7604.0
2018-10-24 13:10:00,89.74,89.92,89.73,89.87,4800.0,89.74,89.92,89.73,89.87,4800.0
2018-10-24 13:15:00,89.85,90.07,89.73,90.05,9500.0,89.85,90.07,89.73,90.05,9500.0
2018-10-24 13:20:00,90.01,90.03,89.88,89.88,7798.0,90.01,90.03,89.88,89.88,7798.0
2018-10-24 13:25:00,89.87,89.89,89.69,89.77,6264.0,89.87,89.89,89.69,89.77,6264.0
2018-10-24 13:30:00,89.77,89.92,89.61,89.91,11912.0,89.77,89.92,89.61,89.91,11912.0
2018-10-24 13:35:00,89.85,89.86,89.67,89.67,4200.0,89.85,89.86,89.67,89.67,4200.0
2018-10-24 13:40:00,89.72,89.88,89.7,89.88,4538.0,89.72,89.88,89.7,89.88,4538.0
2018-10-24 13:45:00,89.89,89.97,89.76,89.89,7743.0,89.89,89.97,89.76,89.89,7743.0
2018-10-24 13:50:00,89.91,90.0,89.82,89.99,3175.0,89.91,90.0,89.82,89.99,3175.0
2018-10-24 13:55:00,89.98,89.98,89.79,89.88,18808.0,89.98,89.98,89.79,89.88,18808.0
2018-10-24 14:00:00,89.84,89.84,89.6,89.75,6000.0,89.84,89.84,89.6,89.75,6000.0
2018-10-24 14:05:00,89.75,89.77,89.61,89.63,18502.0,89.75,89.77,89.61,89.63,18502.0
2018-10-24 14:10:00,89.66,89.8,89.66,89.74,8581.0,89.66,89.8,89.66,89.74,8581.0
2018-10-24 14:15:00,89.73,89.84,89.63,89.8,9300.0,89.73,89.84,89.63,89.8,9300.0
2018-10-24 14:20:00,89.77,89.84,89.63,89.71,15500.0,89.77,89.84,89.63,89.71,15500.0
2018-10-24 14:25:00,89.74,89.96,89.58,89.89,12814.0,89.74,89.96,89.58,89.89,12814.0
2018-10-24 14:30:00,89.92,89.93,89.77,89.89,7804.0,89.92,89.93,89.77,89.89,7804.0
2018-10-24 14:35:00,89.87,89.87,89.74,89.75,5411.0,89.87,89.87,89.74,89.75,5411.0
2018-10-24 14:40:00,89.76,89.85,89.57,89.62,9934.0,89.76,89.85,89.57,89.62,9934.0
2018-10-24 14:45:00,89.62,89.65,89.4,89.52,10375.0,89.62,89.65,89.4,89.52,10375.0
2018-10-24 14:50:00,89.52,89.52,89.44,89.47,8812.0,89.52,89.52,89.44,89.47,8812.0
2018-10-24 14:55:00,89.52,89.68,89.49,89.62,5800.0,89.52,89.68,89.49,89.62,5800.0
2018-10-24 15:00:00,89.62,89.62,89.29,89.3,17926.0,89.62,89.62,89.29,89.3,17926.0
2018-10-24 15:05:00,89.29,89.51,89.29,89.48,15500.0,89.29,89.51,89.29,89.48,15500.0
2018-10-24 15:10:00,89.48,89.54,89.44,89.48,8449.0,89.48,89.54,89.44,89.48,8449.0
2018-10-24 15:15:00,89.47,89.6,89.39,89.41,13013.0,89.47,89.6,89.39,89.41,13013.0
2018-10-24 15:20:00,89.4,89.42,89.22,89.31,14290.0,89.4,89.42,89.22,89.31,14290.0
2018-10-24 15:25:00,89.28,89.45,88.94,88.97,22574.0,89.28,89.45,88.94,88.97,22574.0
2018-10-24 15:30:00,88.96,89.05,88.81,88.81,31415.0,88.96,89.05,88.81,88.81,31415.0
2018-10-24 15:35:00,88.8,88.95,88.77,88.91,24402.0,88.8,88.95,88.77,88.91,24402.0
2018-10-24 15:40:00,88.88,88.94,88.73,88.76,32493.0,88.88,88.94,88.73,88.76,32493.0
2018-10-24 15:45:00,88.78,88.78,88.35,88.35,80279.0,88.78,88.78,88.35,88.35,80279.0
2018-10-24 15:50:00,88.34,88.36,88.04,88.06,95847.0,88.34,88.36,88.04,88.06,95847.0
2018-10-24 15:55:00,88.06,88.06,87.7,87.76,119077.0,88.06,88.06,87.7,87.76,119077.0
2018-10-25 09:30:00,88.56,88.87,88.25,88.25,13209.0,88.56,88.87,88.25,88.25,13209.0
2018-10-25 09:35:00,88.35,88.66,88.29,88.46,5180.0,88.35,88.66,88.29,88.46,5180.0
2018-10-25 09:40:00,88.52,89.12,88.32,88.99,6417.0,88.52,89.12,88.32,88.99,6417.0
2018-10-25 09:45:00,88.93,89.08,88.71,89.08,7148.0,88.93,89.08,88.71,89.08,7148.0
2018-10-25 09:50:00,89.08,89.19,88.74,88.78,6152.0,89.08,89.19,88.74,88.78,6152.0
2018-10-25 09:55:00,88.69,88.89,88.56,88.67,16724.0,88.69,88.89,88.56,88.67,16724.0
2018-10-25 10:00:00,88.73,89.02,88.58,88.97,9099.0,88.73,89.02,88.58,88.97,9099.0
2018-10-25 10:05:00,88.98,88.98,88.41,88.49,9898.0,88.98,88.98,88.41,88.49,9898.0
2018-10-25 10:10:00,88.5,88.51,88.05,88.16,14790.0,88.5,88.51,88.05,88.16,14790.0
2018-10-25 10:15:00,88.18,88.19,87.71,87.71,9177.0,88.18,88.19,87.71,87.71,9177.0
2018-10-25 10:20:00,87.77,88.11,87.69,88.03,7231.0,87.77,88.11,87.69,88.03,7231.0
2018-10-25 10:25:00,88.03,88.46,88.03,88.4,6958.0,88.03,88.46,88.03,88.4,6958.0
2018-10-25 10:30:00,88.38,88.54,88.3,88.31,6956.0,88.38,88.54,88.3,88.31,6956.0
2018-10-25 10:35:00,88.34,88.46,88.2,88.23,11127.0,88.34,88.46,88.2,88.23,11127.0
2018-10-25 10:40:00,88.23,88.66,88.22,88.47,15018.0,88.23,88.66,88.22,88.47,15018.0
2018-10-25 10:45:00,88.48,88.54,88.32,88.4,12095.0,88.48,88.54,88.32,88.4,12095.0
2018-10-25 10:50:00,88.43,88.58,88.32,88.47,6541.0,88.43,88.58,88.32,88.47,6541.0
2018-10-25 10:55:00,88.47,88.53,88.31,88.31,9300.0,88.47,88.53,88.31,88.31,9300.0
2018-10-25 11:00:00,88.3,88.48,88.28,88.41,11028.0,88.3,88.48,88.28,88.41,11028.0
2018-10-25 11:05:00,88.41,88.46,88.26,88.46,4700.0,88.41,88.46,88.26,88.46,4700.0
2018-10-25 11:10:00,88.49,88.69,88.45,88.69,7128.0,88.49,88.69,88.45,88.69,7128.0
2018-10-25 11:15:00,88.65,88.86,88.58,88.86,5208.0,88.65,88.86,88.58,88.86,5208.0
2018-10-25 11:20:00,88.92,89.02,88.88,89.0,3773.0,88.92,89.02,88.88,89.0,3773.0
2018-10-25 11:25:00,89.04,89.06,88.92,88.95,3800.0,89.04,89.06,88.92,88.95,3800.0
2018-10-25 11:30:00,88.97,89.14,88.93,88.99,6976.0,88.97,89.14,88.93,88.99,6976.0
2018-10-25 11:35:00,89.01,89.06,88.94,88.94,6472.0,89.01,89.06,88.94,88.94,6472.0
2018-10-25 11:40:00,88.91,88.98,88.84,88.96,10221.0,88.91,88.98,88.84,88.96,10221.0
2018-10-25 11:45:00,88.99,89.11,88.87,89.11,5100.0,88.99,89.11,88.87,89.11,5100.0
2018-10-25 11:50:00,89.1,89.17,89.05,89.14,6058.0,89.1,89.17,89.05,89.14,6058.0
2018-10-25 11:55:00,89.17,89.17,88.87,88.87,8100.0,89.17,89.17,88.87,88.87,8100.0
2018-10-25 12:00:00,88.89,88.92,88.63,88.74,6179.0,88.89,88.92,88.63,88.74,6179.0
2018-10-25 12:05:00,88.72,88.83,88.65,88.83,6748.0,88.72,88.83,88.65,88.83,6748.0
2018-10-25 12:10:00,88.84,88.9,88.59,88.68,7280.0,88.84,88.9,88.59,88.68,7280.0
2018-10-25 12:15:00,88.66,88.66,88.45,88.54,6824.0,88.66,88.66,88.45,88.54,6824.0
2018-10-25 12:20:00,88.53,88.69,88.49,88.67,22632.0,88.53,88.69,88.49,88.67,22632.0
2018-10-25 12:25:00,88.69,88.74,88.59,88.59,9371.0,88.69,88.74,88.59,88.59,9371.0
2018-10-25 12:30:00,88.59,88.8,88.51,88.74,10363.0,88.59,88.8,88.51,88.74,10363.0
2018-10-25 12:35:00,88.77,88.91,88.77,88.9,11480.0,88.77,88.91,88.77,88.9,11480.0
2018-10-25 12:40:00,88.91,88.94,88.67,88.83,8239.0,88.91,88.94,88.67,88.83,8239.0
2018-10-25 12:45:00,88.85,88.98,88.78,88.88,6144.0,88.85,88.98,88.78,88.88,6144.0
2018-10-25 12:50:00,88.89,88.89,88.78,88.89,4821.0,88.89,88.89,88.78,88.89,4821.0
2018-10-25 12:55:00,88.87,88.9,88.81,88.85,5200.0,88.87,88.9,88.81,88.85,5200.0
2018-10-25 13:00:00,88.86,89.05,88.84,88.85,5400.0,88.86,89.05,88.84,88.85,5400.0
2018-10-25 13:05:00,88.87,88.94,88.79,88.85,5000.0,88.87,88.94,88.79,88.85,5000.0
2018-10-25 13:10:00,88.86,88.96,88.83,88.96,5620.0,88.86,88.96,88.83,88.96,5620.0
2018-10-25 13:15:00,88.97,89.02,88.87,88.9,5596.0,88.97,89.02,88.87,88.9,5596.0
2018-10-25 13:20:00,88.9,89.09,88.9,89.04,4691.0,88.9,89.09,88.9,89.04,4691.0
2018-10-25 13:25:00,89.07,89.14,89.05,89.13,4913.0,89.07,89.14,89.05,89.13,4913.0
2018-10-25 13:30:00,89.14,89.17,89.01,89.07,8691.0,89.14,89.17,89.01,89.07,8691.0
2018-10-25 13:35:00,89.07,89.36,89.04,89.28,20782.0,89.07,89.36,89.04,89.28,20782.0
2018-10-25 13:40:00,89.27,89.34,89.25,89.26,8183.0,89.27,89.34,89.25,89.26,8183.0
2018-10-25 13:45:00,89.26,89.31,89.21,89.3,14430.0,89.26,89.31,89.21,89.3,14430.0
2018-10-25 13:50:00,89.28,89.3,89.19,89.26,24650.0,89.28,89.3,89.19,89.26,24650.0
2018-10-25 13:55:00,89.27,89.41,89.22,89.36,12169.0,89.27,89.41,89.22,89.36,12169.0
2018-10-25 14:00:00,89.34,89.34,89.14,89.26,5000.0,89.34,89.34,89.14,89.26,5000.0
2018-10-25 14:05:00,89.29,89.51,89.28,89.51,10740.0,89.29,89.51,89.28,89.51,10740.0
2018-10-25 14:10:00,89.53,89.56,89.48,89.53,33391.0,89.53,89.56,89.48,89.53,33391.0
2018-10-25 14:15:00,89.57,89.59,89.42,89.48,3306.0,89.57,89.59,89.42,89.48,3306.0
2018-10-25 14:20:00,89.47,89.67,89.46,89.6,11209.0,89.47,89.67,89.46,89.6,11209.0
2018-10-25 14:25:00,89.6,89.71,89.58,89.6,6500.0,89.6,89.71,89.58,89.6,6500.0
2018-10-25 14:30:00,89.59,89.88,89.59,89.85,11178.0,89.59,89.88,89.59,89.85,11178.0
2018-10-25 14:35:00,89.87,89.93,89.85,89.93,6900.0,89.87,89.93,89.85,89.93,6900.0
2018-10-25 14:40:00,89.92,90.04,89.9,89.95,9223.0,89.92,90.04,89.9,89.95,9223.0
2018-10-25 14:45:00,89.96,90.09,89.96,90.02,9166.0,89.96,90.09,89.96,90.02,9166.0
2018-10-25 14:50:00,90.0,90.16,89.98,90.16,15335.0,90.0,90.16,89.98,90.16,15335.0
2018-10-25 14:55:00,90.16,90.26,89.96,89.96,8625.0,90.16,90.26,89.96,89.96,8625.0
2018-10-25 15:00:00,89.97,89.97,89.85,89.85,5950.0,89.97,89.97,89.85,89.85,5950.0
2018-10-25 15:05:00,89.82,89.86,89.73,89.76,7193.0,89.82,89.86,89.73,89.76,7193.0
2018-10-25 15:10:00,89.76,89.92,89.74,89.92,8747.0,89.76,89.92,89.74,89.92,8747.0
2018-10-25 15:15:00,89.92,90.07,89.9,90.04,7900.0,89.92,90.07,89.9,90.04,7900.0
2018-10-25 15:20:00,90.03,90.04,89.87,89.92,15599.0,90.03,90.04,89.87,89.92,15599.0
2018-10-25 15:25:00,89.92,89.92,89.76,89.87,10991.0,89.92,89.92,89.76,89.87,10991.0
2018-10-25 15:30:00,89.88,89.97,89.58,89.65,13575.0,89.88,89.97,89.58,89.65,13575.0
2018-10-25 15:35:00,89.64,89.78,89.63,89.68,22301.0,89.64,89.78,89.63,89.68,22301.0
2018-10-25 15:40:00,89.74,89.79,89.61,89.67,13628.0,89.74,89.79,89.61,89.67,13628.0
2018-10-25 15:45:00,89.68,89.85,89.57,89.84,23317.0,89.68,89.85,89.57,89.84,23317.0
2018-10-25 15:50:00,89.8,89.8,89.56,89.69,33019.0,89.8,89.8,89.56,89.69,33019.0
2018-10-25 15:55:00,89.71,89.73,89.54,89.64,95756.0,89.71,89.73,89.54,89.64,95756.0
2018-10-26 09:30:00,87.3,87.79,86.67,86.91,17186.0,87.3,87.79,86.67,86.91,17186.0
2018-10-26 09:35:00,87.0,87.47,86.99,87.22,11035.0,87.0,87.47,86.99,87.22,11035.0
2018-10-26 09:40:00,87.4,87.96,87.4,87.8,9100.0,87.4,87.96,87.4,87.8,9100.0
2018-10-26 09:45:00,87.88,88.03,87.63,87.94,9400.0,87.88,88.03,87.63,87.94,9400.0
2018-10-26 09:50:00,87.9,87.9,87.72,87.79,8419.0,87.9,87.9,87.72,87.79,8419.0
2018-10-26 09:55:00,87.78,87.94,87.55,87.59,7600.0,87.78,87.94,87.55,87.59,7600.0
2018-10-26 10:00:00,87.57,87.62,87.11,87.22,19311.0,87.57,87.62,87.11,87.22,19311.0
2018-10-26 10:05:00,87.25,87.27,86.98,87.05,28015.0,87.25,87.27,86.98,87.05,28015.0
2018-10-26 10:10:00,87.09,87.25,86.9,87.05,6100.0,87.09,87.25,86.9,87.05,6100.0
2018-10-26 10:15:00,87.11,87.34,87.03,87.34,8106.0,87.11,87.34,87.03,87.34,8106.0
2018-10-26 10:20:00,87.29,87.48,87.2,87.41,5139.0,87.29,87.48,87.2,87.41,5139.0
2018-10-26 10:25:00,87.42,87.57,87.26,87.32,21752.0,87.42,87.57,87.26,87.32,21752.0
2018-10-26 10:30:00,87.3,87.38,87.22,87.33,5000.0,87.3,87.38,87.22,87.33,5000.0
2018-10-26 10:35:00,87.24,87.31,86.92,87.09,11889.0,87.24,87.31,86.92,87.09,11889.0
2018-10-26 10:40:00,87.05,87.15,86.91,86.91,8039.0,87.05,87.15,86.91,86.91,8039.0
2018-10-26 10:45:00,86.85,86.95,86.69,86.89,4125.0,86.85,86.95,86.69,86.89,4125.0
2018-10-26 10:50:00,86.94,86.98,86.66,86.75,5900.0,86.94,86.98,86.66,86.75,5900.0
2018-10-26 10:55:00,86.66,86.83,86.42,86.64,10313.0,86.66,86.83,86.42,86.64,10313.0
2018-10-26 11:00:00,86.52,86.79,86.52,86.77,7286.0,86.52,86.79,86.52,86.77,7286.0
2018-10-26 11:05:00,86.72,87.06,86.62,86.97,8060.0,86.72,87.06,86.62,86.97,8060.0
2018-10-26 11:10:00,87.0,87.09,86.9,86.96,8206.0,87.0,87.09,86.9,86.96,8206.0
2018-10-26 11:15:00,86.95,87.26,86.93,87.22,5767.0,86.95,87.26,86.93,87.22,5767.0
2018-10-26 11:20:00,87.28,87.53,87.22,87.49,5720.0,87.28,87.53,87.22,87.49,5720.0
2018-10-26 11:25:00,87.56,87.76,87.45,87.62,3800.0,87.56,87.76,87.45,87.62,3800.0
2018-10-26 11:30:00,87.7,87.88,87.61,87.82,5957.0,87.7,87.88,87.61,87.82,5957.0
2018-10-26 11:35:00,87.84,87.88,87.53,87.72,6787.0,87.84,87.88,87.53,87.72,6787.0
2018-10-26 11:40:00,87.73,87.84,87.49,87.49,5912.0,87.73,87.84,87.49,87.49,5912.0
2018-10-26 11:45:00,87.46,87.7,87.46,87.58,4914.0,87.46,87.7,87.46,87.58,4914.0
2018-10-26 11:50:00,87.61,87.89,87.61,87.7,4370.0,87.61,87.89,87.61,87.7,4370.0
2018-10-26 11:55:00,87.72,87.94,87.72,87.82,5760.0,87.72,87.94,87.72,87.82,5760.0
2018-10-26 12:00:00,87.85,88.12,87.82,88.12,6100.0,87.85,88.12,87.82,88.12,6100.0
2018-10-26 12:05:00,88.13,88.2,88.04,88.1,5600.0,88.13,88.2,88.04,88.1,5600.0
2018-10-26 12:10:00,88.1,88.1,87.9,87.93,3400.0,88.1,88.1,87.9,87.93,3400.0
2018-10-26 12:15:00,87.96,88.01,87.84,88.01,3900.0,87.96,88.01,87.84,88.01,3900.0
2018-10-26 12:20:00,88.02,88.23,87.95,88.03,5814.0,88.02,88.23,87.95,88.03,5814.0
2018-10-26 12:25:00,88.08,88.15,88.03,88.14,3600.0,88.08,88.15,88.03,88.14,3600.0
2018-10-26 12:30:00,88.13,88.38,88.1,88.29,3990.0,88.13,88.38,88.1,88.29,3990.0
2018-10-26 12:35:00,88.37,88.43,88.29,88.35,3407.0,88.37,88.43,88.29,88.35,3407.0
2018-10-26 12:40:00,88.35,88.63,88.31,88.63,2000.0,88.35,88.63,88.31,88.63,2000.0
2018-10-26 12:45:00,88.61,88.9,88.61,88.85,5850.0,88.61,88.9,88.61,88.85,5850.0
2018-10-26 12:50:00,88.84,88.94,88.76,88.85,4300.0,88.84,88.94,88.76,88.85,4300.0
2018-10-26 12:55:00,88.83,88.83,88.67,88.71,2531.0,88.83,88.83,88.67,88.71,2531.0
2018-10-26 13:00:00,88.77,88.97,88.76,88.95,3023.0,88.77,88.97,88.76,88.95,3023.0
2018-10-26 13:05:00,89.0,89.07,88.9,88.9,6200.0,89.0,89.07,88.9,88.9,6200.0
2018-10-26 13:10:00,88.87,89.04,88.81,88.96,9900.0,88.87,89.04,88.81,88.96,9900.0
2018-10-26 13:15:00,88.9,88.99,88.74,88.78,7100.0,88.9,88.99,88.74,88.78,7100.0
2018-10-26 13:20:00,88.77,88.84,88.58,88.59,3500.0,88.77,88.84,88.58,88.59,3500.0
2018-10-26 13:25:00,88.6,88.67,88.46,88.48,5926.0,88.6,88.67,88.46,88.48,5926.0
2018-10-26 13:30:00,88.45,88.45,88.03,88.03,7754.0,88.45,88.45,88.03,88.03,7754.0
2018-10-26 13:35:00,88.02,88.17,87.76,87.95,14949.0,88.02,88.17,87.76,87.95,14949.0
2018-10-26 13:40:00,87.94,88.14,87.93,88.05,20942.0,87.94,88.14,87.93,88.05,20942.0
2018-10-26 13:45:00,88.08,88.11,87.89,88.07,17127.0,88.08,88.11,87.89,88.07,17127.0
2018-10-26 13:50:00,88.08,88.13,87.98,88.13,4200.0,88.08,88.13,87.98,88.13,4200.0
2018-10-26 13:55:00,88.2,88.31,88.19,88.19,9400.0,88.2,88.31,88.19,88.19,9400.0
2018-10-26 14:00:00,88.17,88.26,87.91,87.97,5202.0,88.17,88.26,87.91,87.97,5202.0
2018-10-26 14:05:00,87.98,87.98,87.74,87.87,3315.0,87.98,87.98,87.74,87.87,3315.0
2018-10-26 14:10:00,87.9,87.97,87.74,87.81,4549.0,87.9,87.97,87.74,87.81,4549.0
2018-10-26 14:15:00,87.79,87.9,87.74,87.83,4226.0,87.79,87.9,87.74,87.83,4226.0
2018-10-26 14:20:00,87.86,87.98,87.82,87.98,6493.0,87.86,87.98,87.82,87.98,6493.0
2018-10-26 14:25:00,87.99,88.11,87.92,88.0,15741.0,87.99,88.11,87.92,88.0,15741.0
2018-10-26 14:30:00,87.98,88.06,87.82,87.82,5800.0,87.98,88.06,87.82,87.82,5800.0
2018-10-26 14:35:00,87.82,88.06,87.82,87.89,6627.0,87.82,88.06,87.82,87.89,6627.0
2018-10-26 14:40:00,87.96,88.06,87.74,87.79,6000.0,87.96,88.06,87.74,87.79,6000.0
2018-10-26 14:45:00,87.79,87.82,87.53,87.53,4800.0,87.79,87.82,87.53,87.53,4800.0
2018-10-26 14:50:00,87.56,87.61,87.47,87.56,5442.0,87.56,87.61,87.47,87.56,5442.0
2018-10-26 14:55:00,87.51,87.55,87.32,87.39,9083.0,87.51,87.55,87.32,87.39,9083.0
2018-10-26 15:00:00,87.29,87.39,87.2,87.37,9185.0,87.29,87.39,87.2,87.37,9185.0
2018-10-26 15:05:00,87.35,87.39,87.25,87.27,9702.0,87.35,87.39,87.25,87.27,9702.0
2018-10-26 15:10:00,87.33,87.34,87.0,87.07,4705.0,87.33,87.34,87.0,87.07,4705.0
2018-10-26 15:15:00,87.13,87.36,87.07,87.29,6518.0,87.13,87.36,87.07,87.29,6518.0
2018-10-26 15:20:00,87.32,87.64,87.28,87.5,27366.0,87.32,87.64,87.28,87.5,27366.0
2018-10-26 15:25:00,87.49,87.59,87.33,87.46,8050.0,87.49,87.59,87.33,87.46,8050.0
2018-10-26 15:30:00,87.42,87.42,87.2,87.25,27444.0,87.42,87.42,87.2,87.25,27444.0
2018-10-26 15:35:00,87.22,87.72,87.16,87.56,17964.0,87.22,87.72,87.16,87.56,17964.0
2018-10-26 15:40:00,87.52,87.6,87.24,87.27,32576.0,87.52,87.6,87.24,87.27,32576.0
2018-10-26 15:45:00,87.29,87.75,87.29,87.73,27131.0,87.29,87.75,87.29,87.73,27131.0
2018-10-26 15:50:00,87.73,87.98,87.69,87.87,44881.0,87.73,87.98,87.69,87.87,44881.0
2018-10-26 15:55:00,87.84,87.87,87.33,87.5,89299.0,87.84,87.87,87.33,87.5,89299.0
2018-10-29 09:30:00,88.9,89.44,88.9,89.22,10462.0,88.9,89.44,88.9,89.22,10462.0
2018-10-29 09:35:00,89.22,89.57,89.09,89.27,3493.0,89.22,89.57,89.09,89.27,3493.0
2018-10-29 09:40:00,89.32,89.52,89.1,89.43,8200.0,89.32,89.52,89.1,89.43,8200.0
2018-10-29 09:45:00,89.3,89.77,89.11,89.35,7200.0,89.3,89.77,89.11,89.35,7200.0
2018-10-29 09:50:00,89.33,89.47,89.31,89.33,3500.0,89.33,89.47,89.31,89.33,3500.0
2018-10-29 09:55:00,89.32,89.38,89.15,89.16,3000.0,89.32,89.38,89.15,89.16,3000.0
2018-10-29 10:00:00,89.24,89.55,89.24,89.51,4900.0,89.24,89.55,89.24,89.51,4900.0
2018-10-29 10:05:00,89.41,89.41,89.18,89.29,4100.0,89.41,89.41,89.18,89.29,4100.0
2018-10-29 10:10:00,89.29,89.35,89.16,89.16,4199.0,89.29,89.35,89.16,89.16,4199.0
2018-10-29 10:15:00,89.14,89.37,89.14,89.18,5484.0,89.14,89.37,89.14,89.18,5484.0
2018-10-29 10:20:00,89.16,89.3,89.16,89.21,4700.0,89.16,89.3,89.16,89.21,4700.0
2018-10-29 10:25:00,89.23,89.33,89.18,89.19,5458.0,89.23,89.33,89.18,89.19,5458.0
2018-10-29 10:30:00,89.13,89.14,88.91,88.95,5400.0,89.13,89.14,88.91,88.95,5400.0
2018-10-29 10:35:00,88.95,88.95,88.7,88.7,3058.0,88.95,88.95,88.7,88.7,3058.0
2018-10-29 10:40:00,88.7,88.73,88.66,88.67,3700.0,88.7,88.73,88.66,88.67,3700.0
2018-10-29 10:45:00,88.7,88.82,88.56,88.69,5615.0,88.7,88.82,88.56,88.69,5615.0
2018-10-29 10:50:00,88.7,88.89,88.65,88.88,8800.0,88.7,88.89,88.65,88.88,8800.0
2018-10-29 10:55:00,88.84,88.84,88.57,88.61,4973.0,88.84,88.84,88.57,88.61,4973.0
2018-10-29 11:00:00,88.62,88.76,88.62,88.65,3360.0,88.62,88.76,88.62,88.65,3360.0
2018-10-29 11:05:00,88.63,88.7,88.51,88.51,3000.0,88.63,88.7,88.51,88.51,3000.0
2018-10-29 11:10:00,88.52,88.54,88.44,88.52,11952.0,88.52,88.54,88.44,88.52,11952.0
2018-10-29 11:15:00,88.54,88.71,88.4,88.43,6537.0,88.54,88.71,88.4,88.43,6537.0
2018-10-29 11:20:00,88.45,88.67,88.42,88.53,7503.0,88.45,88.67,88.42,88.53,7503.0
2018-10-29 11:25:00,88.56,88.68,88.52,88.59,3609.0,88.56,88.68,88.52,88.59,3609.0
2018-10-29 11:30:00,88.58,88.63,88.44,88.56,5383.0,88.58,88.63,88.44,88.56,5383.0
2018-10-29 11:35:00,88.56,88.57,88.39,88.57,3055.0,88.56,88.57,88.39,88.57,3055.0
2018-10-29 11:40:00,88.55,88.79,88.51,88.79,5232.0,88.55,88.79,88.51,88.79,5232.0
2018-10-29 11:45:00,88.81,88.81,88.66,88.66,3200.0,88.81,88.81,88.66,88.66,3200.0
2018-10-29 11:50:00,88.68,88.77,88.51,88.53,9475.0,88.68,88.77,88.51,88.53,9475.0
2018-10-29 11:55:00,88.52,88.6,88.36,88.45,15900.0,88.52,88.6,88.36,88.45,15900.0
2018-10-29 12:00:00,88.42,88.48,88.16,88.26,18048.0,88.42,88.48,88.16,88.26,18048.0
2018-10-29 12:05:00,88.24,88.36,88.05,88.07,18703.0,88.24,88.36,88.05,88.07,18703.0
2018-10-29 12:10:00,88.08,88.12,88.02,88.07,9526.0,88.08,88.12,88.02,88.07,9526.0
2018-10-29 12:15:00,88.03,88.21,88.0,88.14,15555.0,88.03,88.21,88.0,88.14,15555.0
2018-10-29 12:20:00,88.12,88.15,87.69,87.74,6637.0,88.12,88.15,87.69,87.74,6637.0
2018-10-29 12:25:00,87.8,87.89,87.64,87.76,4200.0,87.8,87.89,87.64,87.76,4200.0
2018-10-29 12:30:00,87.73,87.93,87.65,87.91,7012.0,87.73,87.93,87.65,87.91,7012.0
2018-10-29 12:35:00,87.94,88.07,87.89,88.0,4400.0,87.94,88.07,87.89,88.0,4400.0
2018-10-29 12:40:00,88.02,88.12,87.96,87.96,9300.0,88.02,88.12,87.96,87.96,9300.0
2018-10-29 12:45:00,87.94,88.04,87.88,87.9,7541.0,87.94,88.04,87.88,87.9,7541.0
2018-10-29 12:50:00,87.9,88.01,87.88,87.95,20900.0,87.9,88.01,87.88,87.95,20900.0
2018-10-29 12:55:00,87.95,87.95,87.72,87.86,10966.0,87.95,87.95,87.72,87.86,10966.0
2018-10-29 13:00:00,87.84,88.22,87.83,88.21,12134.0,87.84,88.22,87.83,88.21,12134.0
2018-10-29 13:05:00,88.17,88.17,87.98,88.16,8717.0,88.17,88.17,87.98,88.16,8717.0
2018-10-29 13:10:00,88.15,88.15,88.0,88.07,2950.0,88.15,88.15,88.0,88.07,2950.0
2018-10-29 13:15:00,88.07,88.07,87.94,87.97,5448.0,88.07,88.07,87.94,87.97,5448.0
2018-10-29 13:20:00,87.96,88.13,87.96,88.05,6147.0,87.96,88.13,87.96,88.05,6147.0
2018-10-29 13:25:00,88.04,88.04,87.9,87.92,5793.0,88.04,88.04,87.9,87.92,5793.0
2018-10-29 13:30:00,87.92,88.13,87.85,88.13,7300.0,87.92,88.13,87.85,88.13,7300.0
2018-10-29 13:35:00,88.13,88.16,87.97,87.97,7800.0,88.13,88.16,87.97,87.97,7800.0
2018-10-29 13:40:00,87.97,88.01,87.82,88.0,11623.0,87.97,88.01,87.82,88.0,11623.0
2018-10-29 13:45:00,87.99,88.07,87.74,87.86,8864.0,87.99,88.07,87.74,87.86,8864.0
2018-10-29 13:50:00,87.8,88.0,87.8,87.87,5512.0,87.8,88.0,87.8,87.87,5512.0
2018-10-29 13:55:00,87.9,87.97,87.74,87.74,5754.0,87.9,87.97,87.74,87.74,5754.0
2018-10-29 14:00:00,87.74,87.77,87.52,87.64,10480.0,87.74,87.77,87.52,87.64,10480.0
2018-10-29 14:05:00,87.61,87.65,87.47,87.53,4360.0,87.61,87.65,87.47,87.53,4360.0
2018-10-29 14:10:00,87.51,87.51,87.2,87.27,14566.0,87.51,87.51,87.2,87.27,14566.0
2018-10-29 14:15:00,87.22,87.26,87.12,87.19,6114.0,87.22,87.26,87.12,87.19,6114.0
2018-10-29 14:20:00,87.18,87.18,87.05,87.14,4969.0,87.18,87.18,87.05,87.14,4969.0
2018-10-29 14:25:00,87.11,87.19,86.99,86.99,8250.0,87.11,87.19,86.99,86.99,8250.0
2018-10-29 14:30:00,86.99,87.06,86.84,86.9,5704.0,86.99,87.06,86.84,86.9,5704.0
2018-10-29 14:35:00,86.89,87.04,86.86,86.95,7538.0,86.89,87.04,86.86,86.95,7538.0
2018-10-29 14:40:00,86.96,87.23,86.96,87.15,6995.0,86.96,87.23,86.96,87.15,6995.0
2018-10-29 14:45:00,87.14,87.2,86.9,86.93,8411.0,87.14,87.2,86.9,86.93,8411.0
2018-10-29 14:50:00,86.91,86.95,86.77,86.78,11319.0,86.91,86.95,86.77,86.78,11319.0
2018-10-29 14:55:00,86.79,87.01,86.74,86.86,9021.0,86.79,87.01,86.74,86.86,9021.0
2018-10-29 15:00:00,86.86,86.86,86.58,86.59,9761.0,86.86,86.86,86.58,86.59,9761.0
2018-10-29 15:05:00,86.61,86.61,86.28,86.32,13858.0,86.61,86.61,86.28,86.32,13858.0
2018-10-29 15:10:00,86.32,86.39,85.93,86.0,23253.0,86.32,86.39,85.93,86.0,23253.0
2018-10-29 15:15:00,86.03,86.07,85.85,86.01,18217.0,86.03,86.07,85.85,86.01,18217.0
2018-10-29 15:20:00,85.97,86.08,85.73,86.08,12896.0,85.97,86.08,85.73,86.08,12896.0
2018-10-29 15:25:00,86.02,86.07,85.74,85.82,15453.0,86.02,86.07,85.74,85.82,15453.0
2018-10-29 15:30:00,85.78,85.84,85.54,85.67,20572.0,85.78,85.84,85.54,85.67,20572.0
2018-10-29 15:35:00,85.64,85.66,85.41,85.51,21259.0,85.64,85.66,85.41,85.51,21259.0
2018-10-29 15:40:00,85.5,85.5,85.0,85.09,26645.0,85.5,85.5,85.0,85.09,26645.0
2018-10-29 15:45:00,85.08,85.95,85.0,85.87,34063.0,85.08,85.95,85.0,85.87,34063.0
2018-10-29 15:50:00,85.87,86.52,85.85,86.52,54088.0,85.87,86.52,85.85,86.52,54088.0
2018-10-29 15:55:00,86.41,87.0,86.33,86.92,206237.0,86.41,87.0,86.33,86.92,206237.0
2018-10-30 09:30:00,87.17,87.42,86.91,87.28,16102.0,87.17,87.42,86.91,87.28,16102.0
2018-10-30 09:35:00,87.37,87.37,86.62,86.82,10050.0,87.37,87.37,86.62,86.82,10050.0
2018-10-30 09:40:00,86.82,87.27,86.82,87.22,4280.0,86.82,87.27,86.82,87.22,4280.0
2018-10-30 09:45:00,87.17,87.29,87.0,87.25,3800.0,87.17,87.29,87.0,87.25,3800.0
2018-10-30 09:50:00,87.3,87.89,87.3,87.89,5892.0,87.3,87.89,87.3,87.89,5892.0
2018-10-30 09:55:00,87.77,88.15,87.53,87.96,7420.0,87.77,88.15,87.53,87.96,7420.0
2018-10-30 10:00:00,87.95,88.05,87.61,87.63,6360.0,87.95,88.05,87.61,87.63,6360.0
2018-10-30 10:05:00,87.61,87.74,87.5,87.54,3752.0,87.61,87.74,87.5,87.54,3752.0
2018-10-30 10:10:00,87.59,87.61,87.13,87.13,4639.0,87.59,87.61,87.13,87.13,4639.0
2018-10-30 10:15:00,87.38,87.38,87.14,87.26,2500.0,87.38,87.38,87.14,87.26,2500.0
2018-10-30 10:20:00,87.35,87.59,87.31,87.5,6100.0,87.35,87.59,87.31,87.5,6100.0
2018-10-30 10:25:00,87.48,87.49,87.13,87.16,2500.0,87.48,87.49,87.13,87.16,2500.0
2018-10-30 10:30:00,87.14,87.47,87.14,87.38,2073.0,87.14,87.47,87.14,87.38,2073.0
2018-10-30 10:35:00,87.3,87.3,86.83,86.88,3800.0,87.3,87.3,86.83,86.88,3800.0
2018-10-30 10:40:00,86.92,86.92,86.53,86.53,4139.0,86.92,86.92,86.53,86.53,4139.0
2018-10-30 10:45:00,86.62,86.93,86.56,86.93,3844.0,86.62,86.93,86.56,86.93,3844.0
2018-10-30 10:50:00,86.99,87.1,86.86,86.87,3082.0,86.99,87.1,86.86,86.87,3082.0
2018-10-30 10:55:00,86.84,87.21,86.84,87.0,4234.0,86.84,87.21,86.84,87.0,4234.0
2018-10-30 11:00:00,87.09,87.23,86.93,87.09,4000.0,87.09,87.23,86.93,87.09,4000.0
2018-10-30 11:05:00,87.09,87.44,87.09,87.32,2648.0,87.09,87.44,87.09,87.32,2648.0
2018-10-30 11:10:00,87.32,87.39,87.02,87.02,3800.0,87.32,87.39,87.02,87.02,3800.0
2018-10-30 11:15:00,86.98,87.34,86.95,87.3,3525.0,86.98,87.34,86.95,87.3,3525.0
2018-10-30 11:20:00,87.34,87.48,87.23,87.27,3389.0,87.34,87.48,87.23,87.27,3389.0
2018-10-30 11:25:00,87.32,87.67,87.32,87.65,4400.0,87.32,87.67,87.32,87.65,4400.0
2018-10-30 11:30:00,87.63,87.81,87.63,87.76,2865.0,87.63,87.81,87.63,87.76,2865.0
2018-10-30 11:35:00,87.82,87.93,87.76,87.83,5868.0,87.82,87.93,87.76,87.83,5868.0
2018-10-30 11:40:00,87.78,87.91,87.71,87.81,4232.0,87.78,87.91,87.71,87.81,4232.0
2018-10-30 11:45:00,87.87,88.19,87.86,88.19,4991.0,87.87,88.19,87.86,88.19,4991.0
2018-10-30 11:50:00,88.12,88.13,87.89,87.89,5933.0,88.12,88.13,87.89,87.89,5933.0
2018-10-30 11:55:00,87.81,87.82,87.7,87.7,2410.0,87.81,87.82,87.7,87.7,2410.0
2018-10-30 12:00:00,87.67,87.79,87.59,87.69,4000.0,87.67,87.79,87.59,87.69,4000.0
2018-10-30 12:05:00,87.73,87.87,87.6,87.66,2968.0,87.73,87.87,87.6,87.66,2968.0
2018-10-30 12:10:00,87.69,87.75,87.51,87.56,5373.0,87.69,87.75,87.51,87.56,5373.0
2018-10-30 12:15:00,87.56,87.81,87.56,87.81,2103.0,87.56,87.81,87.56,87.81,2103.0
2018-10-30 12:20:00,87.78,87.92,87.71,87.84,4100.0,87.78,87.92,87.71,87.84,4100.0
2018-10-30 12:25:00,87.88,87.96,87.76,87.81,4804.0,87.88,87.96,87.76,87.81,4804.0
2018-10-30 12:30:00,87.78,87.78,87.6,87.6,3900.0,87.78,87.78,87.6,87.6,3900.0
2018-10-30 12:35:00,87.59,87.74,87.58,87.74,2800.0,87.59,87.74,87.58,87.74,2800.0
2018-10-30 12:40:00,87.72,87.79,87.67,87.67,3310.0,87.72,87.79,87.67,87.67,3310.0
2018-10-30 12:45:00,87.7,87.89,87.62,87.85,1941.0,87.7,87.89,87.62,87.85,1941.0
2018-10-30 12:50:00,87.79,87.79,87.67,87.72,3888.0,87.79,87.79,87.67,87.72,3888.0
2018-10-30 12:55:00,87.7,87.7,87.29,87.36,3080.0,87.7,87.7,87.29,87.36,3080.0
2018-10-30 13:00:00,87.32,87.32,87.18,87.18,2800.0,87.32,87.32,87.18,87.18,2800.0
2018-10-30 13:05:00,87.21,87.26,87.19,87.21,1500.0,87.21,87.26,87.19,87.21,1500.0
2018-10-30 13:10:00,87.18,87.2,86.88,86.88,3450.0,87.18,87.2,86.88,86.88,3450.0
2018-10-30 13:15:00,86.9,87.23,86.9,87.2,2160.0,86.9,87.23,86.9,87.2,2160.0
2018-10-30 13:20:00,87.14,87.28,87.07,87.16,5438.0,87.14,87.28,87.07,87.16,5438.0
2018-10-30 13:25:00,87.13,87.13,86.98,87.01,2400.0,87.13,87.13,86.98,87.01,2400.0
2018-10-30 13:30:00,87.0,87.05,86.68,86.68,7681.0,87.0,87.05,86.68,86.68,7681.0
2018-10-30 13:35:00,86.65,86.8,86.65,86.8,3000.0,86.65,86.8,86.65,86.8,3000.0
2018-10-30 13:40:00,86.8,87.1,86.8,87.06,2800.0,86.8,87.1,86.8,87.06,2800.0
2018-10-30 13:45:00,87.06,87.16,86.95,87.13,4072.0,87.06,87.16,86.95,87.13,4072.0
2018-10-30 13:50:00,87.08,87.08,86.91,86.99,4600.0,87.08,87.08,86.91,86.99,4600.0
2018-10-30 13:55:00,87.01,87.14,86.9,87.1,2650.0,87.01,87.14,86.9,87.1,2650.0
2018-10-30 14:00:00,87.14,87.16,86.98,86.98,6255.0,87.14,87.16,86.98,86.98,6255.0
2018-10-30 14:05:00,86.98,87.01,86.73,86.76,7263.0,86.98,87.01,86.73,86.76,7263.0
2018-10-30 14:10:00,86.76,86.96,86.75,86.88,3400.0,86.76,86.96,86.75,86.88,3400.0
2018-10-30 14:15:00,86.86,86.96,86.79,86.81,5016.0,86.86,86.96,86.79,86.81,5016.0
2018-10-30 14:20:00,86.9,87.14,86.85,87.14,3114.0,86.9,87.14,86.85,87.14,3114.0
2018-10-30 14:25:00,87.0,87.07,86.86,86.88,4648.0,87.0,87.07,86.86,86.88,4648.0
2018-10-30 14:30:00,86.85,87.09,86.83,87.09,3264.0,86.85,87.09,86.83,87.09,3264.0
2018-10-30 14:35:00,87.08,87.15,86.98,87.01,3000.0,87.08,87.15,86.98,87.01,3000.0
2018-10-30 14:40:00,87.01,87.12,86.99,87.11,5062.0,87.01,87.12,86.99,87.11,5062.0
2018-10-30 14:45:00,87.1,87.11,87.0,87.1,3401.0,87.1,87.11,87.0,87.1,3401.0
2018-10-30 14:50:00,87.06,87.5,87.05,87.45,6959.0,87.06,87.5,87.05,87.45,6959.0
2018-10-30 14:55:00,87.42,87.65,87.37,87.57,4807.0,87.42,87.65,87.37,87.57,4807.0
2018-10-30 15:00:00,87.57,87.59,87.39,87.52,9642.0,87.57,87.59,87.39,87.52,9642.0
2018-10-30 15:05:00,87.51,87.64,87.47,87.57,8621.0,87.51,87.64,87.47,87.57,8621.0
2018-10-30 15:10:00,87.59,87.82,87.59,87.63,6829.0,87.59,87.82,87.59,87.63,6829.0
2018-10-30 15:15:00,87.66,87.74,87.54,87.6,5885.0,87.66,87.74,87.54,87.6,5885.0
2018-10-30 15:20:00,87.59,87.59,87.49,87.53,7247.0,87.59,87.59,87.49,87.53,7247.0
2018-10-30 15:25:00,87.57,87.88,87.55,87.77,9629.0,87.57,87.88,87.55,87.77,9629.0
2018-10-30 15:30:00,87.78,87.91,87.67,87.88,10976.0,87.78,87.91,87.67,87.88,10976.0
2018-10-30 15:35:00,87.84,87.87,87.6,87.62,8812.0,87.84,87.87,87.6,87.62,8812.0
2018-10-30 15:40:00,87.64,87.82,87.62,87.73,10106.0,87.64,87.82,87.62,87.73,10106.0
2018-10-30 15:45:00,87.71,87.8,87.61,87.77,12372.0,87.71,87.8,87.61,87.77,12372.0
2018-10-30 15:50:00,87.77,87.96,87.77,87.95,15357.0,87.77,87.96,87.77,87.95,15357.0
2018-10-30 15:55:00,87.91,87.93,87.75,87.81,81692.0,87.91,87.93,87.75,87.81,81692.0
2018-10-31 09:30:00,88.69,89.06,88.64,88.77,9260.0,88.69,89.06,88.64,88.77,9260.0
2018-10-31 09:35:00,88.93,89.01,88.58,88.59,6400.0,88.93,89.01,88.58,88.59,6400.0
2018-10-31 09:40:00,88.58,88.65,88.39,88.58,5304.0,88.58,88.65,88.39,88.58,5304.0
2018-10-31 09:45:00,88.62,88.8,88.62,88.68,6900.0,88.62,88.8,88.62,88.68,6900.0
2018-10-31 09:50:00,88.72,88.85,88.66,88.77,2874.0,88.72,88.85,88.66,88.77,2874.0
2018-10-31 09:55:00,88.9,89.11,88.78,89.1,5478.0,88.9,89.11,88.78,89.1,5478.0
2018-10-31 10:00:00,89.11,89.25,89.0,89.2,6388.0,89.11,89.25,89.0,89.2,6388.0
2018-10-31 10:05:00,89.16,89.25,89.05,89.13,6896.0,89.16,89.25,89.05,89.13,6896.0
2018-10-31 10:10:00,89.18,89.18,89.02,89.13,5628.0,89.18,89.18,89.02,89.13,5628.0
2018-10-31 10:15:00,89.11,89.21,89.06,89.16,5993.0,89.11,89.21,89.06,89.16,5993.0
2018-10-31 10:20:00,89.15,89.32,89.09,89.29,9062.0,89.15,89.32,89.09,89.29,9062.0
2018-10-31 10:25:00,89.35,89.48,89.35,89.43,3800.0,89.35,89.48,89.35,89.43,3800.0
2018-10-31 10:30:00,89.5,89.57,89.43,89.56,3448.0,89.5,89.57,89.43,89.56,3448.0
2018-10-31 10:35:00,89.54,89.69,89.54,89.59,7414.0,89.54,89.69,89.54,89.59,7414.0
2018-10-31 10:40:00,89.58,89.58,89.5,89.56,2800.0,89.58,89.58,89.5,89.56,2800.0
2018-10-31 10:45:00,89.59,89.65,89.25,89.28,7081.0,89.59,89.65,89.25,89.28,7081.0
2018-10-31 10:50:00,89.3,89.33,89.08,89.13,6109.0,89.3,89.33,89.08,89.13,6109.0
2018-10-31 10:55:00,89.18,89.35,89.16,89.22,13211.0,89.18,89.35,89.16,89.22,13211.0
2018-10-31 11:00:00,89.25,89.33,89.06,89.09,3600.0,89.25,89.33,89.06,89.09,3600.0
2018-10-31 11:05:00,89.03,89.14,89.02,89.11,4288.0,89.03,89.14,89.02,89.11,4288.0
2018-10-31 11:10:00,89.1,89.2,89.04,89.04,2300.0,89.1,89.2,89.04,89.04,2300.0
2018-10-31 11:15:00,89.03,89.15,89.0,89.03,2000.0,89.03,89.15,89.0,89.03,2000.0
2018-10-31 11:20:00,89.03,89.3,89.03,89.3,1500.0,89.03,89.3,89.03,89.3,1500.0
2018-10-31 11:25:00,89.28,89.43,89.27,89.42,3804.0,89.28,89.43,89.27,89.42,3804.0
2018-10-31 11:30:00,89.35,89.35,89.1,89.1,1900.0,89.35,89.35,89.1,89.1,1900.0
2018-10-31 11:35:00,89.13,89.15,89.02,89.12,1446.0,89.13,89.15,89.02,89.12,1446.0
2018-10-31 11:40:00,89.07,89.07,88.85,88.85,13526.0,89.07,89.07,88.85,88.85,13526.0
2018-10-31 11:45:00,88.81,88.95,88.76,88.76,3400.0,88.81,88.95,88.76,88.76,3400.0
2018-10-31 11:50:00,88.81,88.96,88.81,88.87,3700.0,88.81,88.96,88.81,88.87,3700.0
2018-10-31 11:55:00,88.85,88.93,88.73,88.93,5530.0,88.85,88.93,88.73,88.93,5530.0
2018-10-31 12:00:00,88.94,89.02,88.77,88.78,3100.0,88.94,89.02,88.77,88.78,3100.0
2018-10-31 12:05:00,88.82,89.0,88.78,89.0,4460.0,88.82,89.0,88.78,89.0,4460.0
2018-10-31 12:10:00,88.96,89.06,88.92,89.03,3400.0,88.96,89.06,88.92,89.03,3400.0
2018-10-31 12:15:00,89.05,89.14,88.99,89.14,3500.0,89.05,89.14,88.99,89.14,3500.0
2018-10-31 12:20:00,89.08,89.22,89.06,89.21,2000.0,89.08,89.22,89.06,89.21,2000.0
2018-10-31 12:25:00,89.21,89.3,89.16,89.16,3425.0,89.21,89.3,89.16,89.16,3425.0
2018-10-31 12:30:00,89.2,89.22,89.12,89.2,2100.0,89.2,89.22,89.12,89.2,2100.0
2018-10-31 12:35:00,89.2,89.24,89.2,89.22,1600.0,89.2,89.24,89.2,89.22,1600.0
2018-10-31 12:40:00,89.23,89.3,89.11,89.24,3880.0,89.23,89.3,89.11,89.24,3880.0
2018-10-31 12:45:00,89.25,89.38,89.25,89.38,4338.0,89.25,89.38,89.25,89.38,4338.0
2018-10-31 12:50:00,89.44,89.44,89.38,89.44,1700.0,89.44,89.44,89.38,89.44,1700.0
2018-10-31 12:55:00,89.45,89.59,89.45,89.58,900.0,89.45,89.59,89.45,89.58,900.0
2018-10-31 13:00:00,89.55,89.62,89.54,89.58,4500.0,89.55,89.62,89.54,89.58,4500.0
2018-10-31 13:05:00,89.59,89.61,89.56,89.56,600.0,89.59,89.61,89.56,89.56,600.0
2018-10-31 13:10:00,89.62,89.78,89.62,89.7,2100.0,89.62,89.78,89.62,89.7,2100.0
2018-10-31 13:15:00,89.72,89.96,89.72,89.9,5646.0,89.72,89.96,89.72,89.9,5646.0
2018-10-31 13:20:00,89.89,89.95,89.77,89.79,4487.0,89.89,89.95,89.77,89.79,4487.0
2018-10-31 13:25:00,89.72,89.83,89.69,89.76,2400.0,89.72,89.83,89.69,89.76,2400.0
2018-10-31 13:30:00,89.76,89.77,89.69,89.73,2611.0,89.76,89.77,89.69,89.73,2611.0
2018-10-31 13:35:00,89.7,89.7,89.57,89.6,1300.0,89.7,89.7,89.57,89.6,1300.0
2018-10-31 13:40:00,89.6,89.78,89.6,89.77,1737.0,89.6,89.78,89.6,89.77,1737.0
2018-10-31 13:45:00,89.88,89.88,89.79,89.79,1798.0,89.88,89.88,89.79,89.79,1798.0
2018-10-31 13:50:00,89.81,89.87,89.76,89.78,2300.0,89.81,89.87,89.76,89.78,2300.0
2018-10-31 13:55:00,89.79,89.83,89.68,89.72,1600.0,89.79,89.83,89.68,89.72,1600.0
2018-10-31 14:00:00,89.73,89.78,89.61,89.78,3400.0,89.73,89.78,89.61,89.78,3400.0
2018-10-31 14:05:00,89.78,89.84,89.73,89.76,5716.0,89.78,89.84,89.73,89.76,5716.0
2018-10-31 14:10:00,89.77,89.85,89.73,89.85,2613.0,89.77,89.85,89.73,89.85,2613.0
2018-10-31 14:15:00,89.83,89.95,89.82,89.9,4516.0,89.83,89.95,89.82,89.9,4516.0
2018-10-31 14:20:00,89.88,89.95,89.86,89.95,6723.0,89.88,89.95,89.86,89.95,6723.0
2018-10-31 14:25:00,89.93,89.98,89.91,89.97,5385.0,89.93,89.98,89.91,89.97,5385.0
2018-10-31 14:30:00,89.95,89.99,89.92,89.94,2300.0,89.95,89.99,89.92,89.94,2300.0
2018-10-31 14:35:00,89.9,89.9,89.77,89.79,2900.0,89.9,89.9,89.77,89.79,2900.0
2018-10-31 14:40:00,89.81,89.96,89.81,89.91,3424.0,89.81,89.96,89.81,89.91,3424.0
2018-10-31 14:45:00,89.85,89.86,89.77,89.79,4105.0,89.85,89.86,89.77,89.79,4105.0
2018-10-31 14:50:00,89.77,89.92,89.75,89.91,8712.0,89.77,89.92,89.75,89.91,8712.0
2018-10-31 14:55:00,89.91,90.19,89.91,90.18,8693.0,89.91,90.19,89.91,90.18,8693.0
2018-10-31 15:00:00,90.17,90.31,90.15,90.29,9468.0,90.17,90.31,90.15,90.29,9468.0
2018-10-31 15:05:00,90.29,90.33,90.12,90.12,5858.0,90.29,90.33,90.12,90.12,5858.0
2018-10-31 15:10:00,90.09,90.25,90.08,90.24,5827.0,90.09,90.25,90.08,90.24,5827.0
2018-10-31 15:15:00,90.2,90.32,90.13,90.23,14605.0,90.2,90.32,90.13,90.23,14605.0
2018-10-31 15:20:00,90.24,90.29,89.94,90.09,17903.0,90.24,90.29,89.94,90.09,17903.0
2018-10-31 15:25:00,90.09,90.13,90.0,90.11,6940.0,90.09,90.13,90.0,90.11,6940.0
2018-10-31 15:30:00,90.11,90.11,89.99,90.01,7780.0,90.11,90.11,89.99,90.01,7780.0
2018-10-31 15:35:00,90.02,90.02,89.74,89.74,9353.0,90.02,90.02,89.74,89.74,9353.0
2018-10-31 15:40:00,89.75,89.88,89.59,89.62,13089.0,89.75,89.88,89.59,89.62,13089.0
2018-10-31 15:45:00,89.6,89.74,89.48,89.53,19637.0,89.6,89.74,89.48,89.53,19637.0
2018-10-31 15:50:00,89.54,89.63,89.53,89.55,20000.0,89.54,89.63,89.53,89.55,20000.0
2018-10-31 15:55:00,89.53,89.72,89.49,89.52,54568.0,89.53,89.72,89.49,89.52,54568.0
2018-11-01 09:30:00,89.55,89.88,89.47,89.82,12046.0,89.55,89.88,89.47,89.82,12046.0
2018-11-01 09:35:00,89.8,89.8,89.32,89.55,3200.0,89.8,89.8,89.32,89.55,3200.0
2018-11-01 09:40:00,89.52,89.69,89.36,89.69,2844.0,89.52,89.69,89.36,89.69,2844.0
2018-11-01 09:45:00,89.64,89.69,88.74,88.83,15200.0,89.64,89.69,88.74,88.83,15200.0
2018-11-01 09:50:00,88.8,89.22,88.75,89.07,10700.0,88.8,89.22,88.75,89.07,10700.0
2018-11-01 09:55:00,89.05,89.23,88.64,88.87,9430.0,89.05,89.23,88.64,88.87,9430.0
2018-11-01 10:00:00,88.75,88.87,88.47,88.49,11900.0,88.75,88.87,88.47,88.49,11900.0
2018-11-01 10:05:00,88.47,88.58,88.08,88.34,14318.0,88.47,88.58,88.08,88.34,14318.0
2018-11-01 10:10:00,88.36,88.58,88.22,88.23,14597.0,88.36,88.58,88.22,88.23,14597.0
2018-11-01 10:15:00,88.19,88.43,88.14,88.19,6795.0,88.19,88.43,88.14,88.19,6795.0
2018-11-01 10:20:00,88.19,88.5,88.19,88.5,9928.0,88.19,88.5,88.19,88.5,9928.0
2018-11-01 10:25:00,88.46,88.68,88.46,88.68,7106.0,88.46,88.68,88.46,88.68,7106.0
2018-11-01 10:30:00,88.72,89.21,88.6,89.18,6200.0,88.72,89.21,88.6,89.18,6200.0
2018-11-01 10:35:00,89.21,89.34,89.21,89.32,3059.0,89.21,89.34,89.21,89.32,3059.0
2018-11-01 10:40:00,89.35,89.43,89.29,89.33,6592.0,89.35,89.43,89.29,89.33,6592.0
2018-11-01 10:45:00,89.33,89.52,89.33,89.52,2500.0,89.33,89.52,89.33,89.52,2500.0
2018-11-01 10:50:00,89.6,89.64,89.55,89.56,3934.0,89.6,89.64,89.55,89.56,3934.0
2018-11-01 10:55:00,89.52,89.71,89.48,89.71,3400.0,89.52,89.71,89.48,89.71,3400.0
2018-11-01 11:00:00,89.8,89.82,89.64,89.72,3881.0,89.8,89.82,89.64,89.72,3881.0
2018-11-01 11:05:00,89.75,89.9,89.73,89.83,3800.0,89.75,89.9,89.73,89.83,3800.0
2018-11-01 11:10:00,89.85,90.0,89.85,90.0,4581.0,89.85,90.0,89.85,90.0,4581.0
2018-11-01 11:15:00,89.99,90.04,89.85,90.01,3820.0,89.99,90.04,89.85,90.01,3820.0
2018-11-01 11:20:00,90.01,90.1,89.99,90.1,6607.0,90.01,90.1,89.99,90.1,6607.0
2018-11-01 11:25:00,90.11,90.13,90.06,90.1,4821.0,90.11,90.13,90.06,90.1,4821.0
2018-11-01 11:30:00,90.11,90.26,90.1,90.12,4457.0,90.11,90.26,90.1,90.12,4457.0
2018-11-01 11:35:00,90.12,90.12,90.06,90.08,2600.0,90.12,90.12,90.06,90.08,2600.0
2018-11-01 11:40:00,90.06,90.1,90.02,90.04,3000.0,90.06,90.1,90.02,90.04,3000.0
2018-11-01 11:45:00,90.03,90.03,89.9,90.02,5163.0,90.03,90.03,89.9,90.02,5163.0
2018-11-01 11:50:00,90.07,90.07,89.9,89.93,14360.0,90.07,90.07,89.9,89.93,14360.0
2018-11-01 11:55:00,89.95,89.98,89.85,89.86,45479.0,89.95,89.98,89.85,89.86,45479.0
2018-11-01 12:00:00,89.87,89.87,89.81,89.83,3700.0,89.87,89.87,89.81,89.83,3700.0
2018-11-01 12:05:00,89.85,90.07,89.84,90.04,4762.0,89.85,90.07,89.84,90.04,4762.0
2018-11-01 12:10:00,90.03,90.03,89.96,89.99,3100.0,90.03,90.03,89.96,89.99,3100.0
2018-11-01 12:15:00,90.0,90.0,89.79,89.8,5388.0,90.0,90.0,89.79,89.8,5388.0
2018-11-01 12:20:00,89.8,89.81,89.74,89.74,6800.0,89.8,89.81,89.74,89.74,6800.0
2018-11-01 12:25:00,89.75,89.75,89.58,89.71,3100.0,89.75,89.75,89.58,89.71,3100.0
2018-11-01 12:30:00,89.74,89.82,89.72,89.76,12487.0,89.74,89.82,89.72,89.76,12487.0
2018-11-01 12:35:00,89.74,89.74,89.62,89.67,3775.0,89.74,89.74,89.62,89.67,3775.0
2018-11-01 12:40:00,89.68,89.72,89.62,89.7,3792.0,89.68,89.72,89.62,89.7,3792.0
2018-11-01 12:45:00,89.69,89.71,89.58,89.7,3100.0,89.69,89.71,89.58,89.7,3100.0
2018-11-01 12:50:00,89.7,89.81,89.7,89.76,5805.0,89.7,89.81,89.7,89.76,5805.0
2018-11-01 12:55:00,89.75,89.84,89.7,89.79,6165.0,89.75,89.84,89.7,89.79,6165.0
2018-11-01 13:00:00,89.79,89.81,89.73,89.79,12593.0,89.79,89.81,89.73,89.79,12593.0
2018-11-01 13:05:00,89.8,89.81,89.71,89.73,6300.0,89.8,89.81,89.71,89.73,6300.0
2018-11-01 13:10:00,89.7,89.83,89.69,89.83,2300.0,89.7,89.83,89.69,89.83,2300.0
2018-11-01 13:15:00,89.81,89.87,89.79,89.87,3476.0,89.81,89.87,89.79,89.87,3476.0
2018-11-01 13:20:00,89.88,89.91,89.87,89.88,8365.0,89.88,89.91,89.87,89.88,8365.0
2018-11-01 13:25:00,89.9,89.91,89.84,89.84,18703.0,89.9,89.91,89.84,89.84,18703.0
2018-11-01 13:30:00,89.85,89.91,89.85,89.9,7250.0,89.85,89.91,89.85,89.9,7250.0
2018-11-01 13:35:00,89.9,89.91,89.8,89.85,6467.0,89.9,89.91,89.8,89.85,6467.0
2018-11-01 13:40:00,89.84,89.9,89.84,89.88,2800.0,89.84,89.9,89.84,89.88,2800.0
2018-11-01 13:45:00,89.87,89.91,89.71,89.75,8109.0,89.87,89.91,89.71,89.75,8109.0
2018-11-01 13:50:00,89.75,89.84,89.74,89.78,3600.0,89.75,89.84,89.74,89.78,3600.0
2018-11-01 13:55:00,89.77,89.86,89.73,89.83,4068.0,89.77,89.86,89.73,89.83,4068.0
2018-11-01 14:00:00,89.81,89.84,89.72,89.77,3774.0,89.81,89.84,89.72,89.77,3774.0
2018-11-01 14:05:00,89.76,89.76,89.65,89.69,3700.0,89.76,89.76,89.65,89.69,3700.0
2018-11-01 14:10:00,89.69,89.78,89.67,89.73,3693.0,89.69,89.78,89.67,89.73,3693.0
2018-11-01 14:15:00,89.74,89.84,89.74,89.83,2300.0,89.74,89.84,89.74,89.83,2300.0
2018-11-01 14:20:00,89.85,89.98,89.85,89.97,5706.0,89.85,89.98,89.85,89.97,5706.0
2018-11-01 14:25:00,89.99,90.02,89.94,90.02,4721.0,89.99,90.02,89.94,90.02,4721.0
2018-11-01 14:30:00,90.02,90.05,89.9,89.93,18301.0,90.02,90.05,89.9,89.93,18301.0
2018-11-01 14:35:00,89.94,90.04,89.89,89.92,4450.0,89.94,90.04,89.89,89.92,4450.0
2018-11-01 14:40:00,89.9,89.97,89.87,89.95,5626.0,89.9,89.97,89.87,89.95,5626.0
2018-11-01 14:45:00,89.97,90.17,89.95,90.17,6122.0,89.97,90.17,89.95,90.17,6122.0
2018-11-01 14:50:00,90.17,90.18,90.06,90.11,5005.0,90.17,90.18,90.06,90.11,5005.0
2018-11-01 14:55:00,90.14,90.19,90.12,90.15,2877.0,90.14,90.19,90.12,90.15,2877.0
2018-11-01 15:00:00,90.17,90.18,90.02,90.02,6137.0,90.17,90.18,90.02,90.02,6137.0
2018-11-01 15:05:00,90.01,90.05,89.95,90.05,6870.0,90.01,90.05,89.95,90.05,6870.0
2018-11-01 15:10:00,90.05,90.17,90.01,90.13,5000.0,90.05,90.17,90.01,90.13,5000.0
2018-11-01 15:15:00,90.14,90.16,90.04,90.07,9530.0,90.14,90.16,90.04,90.07,9530.0
2018-11-01 15:20:00,90.08,90.14,90.06,90.13,8168.0,90.08,90.14,90.06,90.13,8168.0
2018-11-01 15:25:00,90.14,90.21,90.11,90.21,5125.0,90.14,90.21,90.11,90.21,5125.0
2018-11-01 15:30:00,90.2,90.22,90.11,90.11,7200.0,90.2,90.22,90.11,90.11,7200.0
2018-11-01 15:35:00,90.12,90.19,90.12,90.18,4100.0,90.12,90.19,90.12,90.18,4100.0
2018-11-01 15:40:00,90.18,90.29,90.15,90.29,9067.0,90.18,90.29,90.15,90.29,9067.0
2018-11-01 15:45:00,90.28,90.28,90.14,90.15,17395.0,90.28,90.28,90.14,90.15,17395.0
2018-11-01 15:50:00,90.14,90.24,90.14,90.18,21630.0,90.14,90.24,90.14,90.18,21630.0
2018-11-01 15:55:00,90.16,90.26,90.06,90.14,58287.0,90.16,90.26,90.06,90.14,58287.0
2018-11-02 09:30:00,90.36,90.55,90.12,90.15,11959.0,90.36,90.55,90.12,90.15,11959.0
2018-11-02 09:35:00,90.21,90.28,90.01,90.27,9345.0,90.21,90.28,90.01,90.27,9345.0
2018-11-02 09:40:00,90.19,90.83,90.19,90.81,3241.0,90.19,90.83,90.19,90.81,3241.0
2018-11-02 09:45:00,90.73,90.73,90.68,90.68,300.0,90.73,90.73,90.68,90.68,300.0
2018-11-02 09:50:00,90.55,90.55,90.22,90.43,4500.0,90.55,90.55,90.22,90.43,4500.0
2018-11-02 09:55:00,90.36,90.36,90.21,90.23,771.0,90.36,90.36,90.21,90.23,771.0
2018-11-02 10:00:00,90.26,90.26,90.03,90.08,3278.0,90.26,90.26,90.03,90.08,3278.0
2018-11-02 10:05:00,90.01,90.11,89.92,90.11,2301.0,90.01,90.11,89.92,90.11,2301.0
2018-11-02 10:10:00,90.11,90.18,89.9,90.15,4725.0,90.11,90.18,89.9,90.15,4725.0
2018-11-02 10:15:00,90.11,90.46,90.02,90.38,4405.0,90.11,90.46,90.02,90.38,4405.0
2018-11-02 10:20:00,90.27,90.39,90.16,90.31,6893.0,90.27,90.39,90.16,90.31,6893.0
2018-11-02 10:25:00,90.22,90.45,90.09,90.16,4543.0,90.22,90.45,90.09,90.16,4543.0
2018-11-02 10:30:00,90.15,90.19,89.95,90.0,5589.0,90.15,90.19,89.95,90.0,5589.0
2018-11-02 10:35:00,89.98,89.98,89.72,89.77,3300.0,89.98,89.98,89.72,89.77,3300.0
2018-11-02 10:40:00,89.72,89.87,89.61,89.81,4866.0,89.72,89.87,89.61,89.81,4866.0
2018-11-02 10:45:00,89.83,89.95,89.83,89.86,2800.0,89.83,89.95,89.83,89.86,2800.0
2018-11-02 10:50:00,89.92,90.0,89.83,89.86,3100.0,89.92,90.0,89.83,89.86,3100.0
2018-11-02 10:55:00,89.88,89.97,89.77,89.95,6300.0,89.88,89.97,89.77,89.95,6300.0
2018-11-02 11:00:00,89.92,89.98,89.56,89.56,6440.0,89.92,89.98,89.56,89.56,6440.0
2018-11-02 11:05:00,89.58,89.85,89.45,89.85,9369.0,89.58,89.85,89.45,89.85,9369.0
2018-11-02 11:10:00,89.82,89.92,89.58,89.67,6267.0,89.82,89.92,89.58,89.67,6267.0
2018-11-02 11:15:00,89.71,89.79,89.6,89.71,2489.0,89.71,89.79,89.6,89.71,2489.0
2018-11-02 11:20:00,89.56,89.59,89.38,89.59,2784.0,89.56,89.59,89.38,89.59,2784.0
2018-11-02 11:25:00,89.6,89.62,89.43,89.62,6081.0,89.6,89.62,89.43,89.62,6081.0
2018-11-02 11:30:00,89.64,89.79,89.61,89.68,5500.0,89.64,89.79,89.61,89.68,5500.0
2018-11-02 11:35:00,89.69,89.71,89.52,89.71,3663.0,89.69,89.71,89.52,89.71,3663.0
2018-11-02 11:40:00,89.74,89.78,89.65,89.73,6910.0,89.74,89.78,89.65,89.73,6910.0
2018-11-02 11:45:00,89.65,89.73,89.62,89.66,1902.0,89.65,89.73,89.62,89.66,1902.0
2018-11-02 11:50:00,89.71,89.74,89.63,89.65,3500.0,89.71,89.74,89.63,89.65,3500.0
2018-11-02 11:55:00,89.58,89.77,89.56,89.72,2700.0,89.58,89.77,89.56,89.72,2700.0
2018-11-02 12:00:00,89.77,89.82,89.66,89.72,3888.0,89.77,89.82,89.66,89.72,3888.0
2018-11-02 12:05:00,89.7,89.73,89.54,89.54,3231.0,89.7,89.73,89.54,89.54,3231.0
2018-11-02 12:10:00,89.49,89.55,89.41,89.53,4379.0,89.49,89.55,89.41,89.53,4379.0
2018-11-02 12:15:00,89.54,89.62,89.51,89.54,9600.0,89.54,89.62,89.51,89.54,9600.0
2018-11-02 12:20:00,89.5,89.54,89.43,89.48,2000.0,89.5,89.54,89.43,89.48,2000.0
2018-11-02 12:25:00,89.55,89.6,89.54,89.6,1100.0,89.55,89.6,89.54,89.6,1100.0
2018-11-02 12:30:00,89.65,89.65,89.33,89.33,4500.0,89.65,89.65,89.33,89.33,4500.0
2018-11-02 12:35:00,89.35,89.38,89.18,89.21,3000.0,89.35,89.38,89.18,89.21,3000.0
2018-11-02 12:40:00,89.25,89.31,89.21,89.23,2452.0,89.25,89.31,89.21,89.23,2452.0
2018-11-02 12:45:00,89.19,89.26,89.1,89.15,2440.0,89.19,89.26,89.1,89.15,2440.0
2018-11-02 12:50:00,89.21,89.21,88.88,88.94,7100.0,89.21,89.21,88.88,88.94,7100.0
2018-11-02 12:55:00,88.88,88.89,88.68,88.83,4374.0,88.88,88.89,88.68,88.83,4374.0
2018-11-02 13:00:00,88.78,88.9,88.73,88.84,2675.0,88.78,88.9,88.73,88.84,2675.0
2018-11-02 13:05:00,88.82,89.06,88.79,89.06,1800.0,88.82,89.06,88.79,89.06,1800.0
2018-11-02 13:10:00,89.0,89.27,89.0,89.27,2642.0,89.0,89.27,89.0,89.27,2642.0
2018-11-02 13:15:00,89.27,89.34,89.2,89.34,2200.0,89.27,89.34,89.2,89.34,2200.0
2018-11-02 13:20:00,89.34,89.44,89.3,89.44,4800.0,89.34,89.44,89.3,89.44,4800.0
2018-11-02 13:25:00,89.4,89.43,89.33,89.35,2100.0,89.4,89.43,89.33,89.35,2100.0
2018-11-02 13:30:00,89.33,89.35,89.29,89.32,2800.0,89.33,89.35,89.29,89.32,2800.0
2018-11-02 13:35:00,89.28,89.28,89.19,89.25,813.0,89.28,89.28,89.19,89.25,813.0
2018-11-02 13:40:00,89.23,89.43,89.17,89.33,5400.0,89.23,89.43,89.17,89.33,5400.0
2018-11-02 13:45:00,89.32,89.34,89.26,89.28,2100.0,89.32,89.34,89.26,89.28,2100.0
2018-11-02 13:50:00,89.31,89.34,89.21,89.21,2956.0,89.31,89.34,89.21,89.21,2956.0
2018-11-02 13:55:00,89.25,89.32,89.19,89.32,3100.0,89.25,89.32,89.19,89.32,3100.0
2018-11-02 14:00:00,89.29,89.29,89.23,89.23,2922.0,89.29,89.29,89.23,89.23,2922.0
2018-11-02 14:05:00,89.16,89.18,89.04,89.07,3955.0,89.16,89.18,89.04,89.07,3955.0
2018-11-02 14:10:00,89.06,89.06,88.78,88.84,16598.0,89.06,89.06,88.78,88.84,16598.0
2018-11-02 14:15:00,88.79,89.0,88.78,89.0,3400.0,88.79,89.0,88.78,89.0,3400.0
2018-11-02 14:20:00,88.98,89.0,88.85,88.85,2923.0,88.98,89.0,88.85,88.85,2923.0
2018-11-02 14:25:00,88.84,89.53,88.75,89.5,7217.0,88.84,89.53,88.75,89.5,7217.0
2018-11-02 14:30:00,89.43,89.5,89.23,89.44,10811.0,89.43,89.5,89.23,89.44,10811.0
2018-11-02 14:35:00,89.46,89.49,89.38,89.42,3720.0,89.46,89.49,89.38,89.42,3720.0
2018-11-02 14:40:00,89.4,89.58,89.4,89.54,4400.0,89.4,89.58,89.4,89.54,4400.0
2018-11-02 14:45:00,89.52,89.59,89.49,89.59,1700.0,89.52,89.59,89.49,89.59,1700.0
2018-11-02 14:50:00,89.54,89.63,89.49,89.58,3306.0,89.54,89.63,89.49,89.58,3306.0
2018-11-02 14:55:00,89.6,89.69,89.54,89.56,6118.0,89.6,89.69,89.54,89.56,6118.0
2018-11-02 15:00:00,89.55,89.62,89.33,89.43,5327.0,89.55,89.62,89.33,89.43,5327.0
2018-11-02 15:05:00,89.41,89.44,89.34,89.44,2600.0,89.41,89.44,89.34,89.44,2600.0
2018-11-02 15:10:00,89.41,89.73,89.41,89.61,5246.0,89.41,89.73,89.41,89.61,5246.0
2018-11-02 15:15:00,89.63,89.64,89.52,89.55,4691.0,89.63,89.64,89.52,89.55,4691.0
2018-11-02 15:20:00,89.58,89.71,89.58,89.71,9900.0,89.58,89.71,89.58,89.71,9900.0
2018-11-02 15:25:00,89.74,89.74,89.52,89.57,6200.0,89.74,89.74,89.52,89.57,6200.0
2018-11-02 15:30:00,89.57,89.57,89.36,89.38,10779.0,89.57,89.57,89.36,89.38,10779.0
2018-11-02 15:35:00,89.37,89.58,89.34,89.58,8433.0,89.37,89.58,89.34,89.58,8433.0
2018-11-02 15:40:00,89.56,89.64,89.52,89.6,9839.0,89.56,89.64,89.52,89.6,9839.0
2018-11-02 15:45:00,89.62,89.67,89.53,89.6,6681.0,89.62,89.67,89.53,89.6,6681.0
2018-11-02 15:50:00,89.59,89.66,89.54,89.55,10772.0,89.59,89.66,89.54,89.55,10772.0
2018-11-02 15:55:00,89.56,89.67,89.44,89.56,40556.0,89.56,89.67,89.44,89.56,40556.0
2018-11-05 09:30:00,89.79,90.07,89.39,89.83,9389.0,89.79,90.07,89.39,89.83,9389.0
2018-11-05 09:35:00,89.7,90.06,89.56,89.62,3777.0,89.7,90.06,89.56,89.62,3777.0
2018-11-05 09:40:00,89.48,89.66,89.28,89.29,6100.0,89.48,89.66,89.28,89.29,6100.0
2018-11-05 09:45:00,89.35,89.62,89.3,89.46,2200.0,89.35,89.62,89.3,89.46,2200.0
2018-11-05 09:50:00,89.45,89.57,89.38,89.45,3930.0,89.45,89.57,89.38,89.45,3930.0
2018-11-05 09:55:00,89.46,89.46,89.12,89.21,1758.0,89.46,89.46,89.12,89.21,1758.0
2018-11-05 10:00:00,89.28,89.41,89.03,89.04,1800.0,89.28,89.41,89.03,89.04,1800.0
2018-11-05 10:05:00,89.05,89.15,89.02,89.02,1050.0,89.05,89.15,89.02,89.02,1050.0
2018-11-05 10:10:00,88.96,88.98,88.74,88.85,1400.0,88.96,88.98,88.74,88.85,1400.0
2018-11-05 10:15:00,88.84,88.9,88.8,88.81,3239.0,88.84,88.9,88.8,88.81,3239.0
2018-11-05 10:20:00,88.84,88.84,88.52,88.68,5361.0,88.84,88.84,88.52,88.68,5361.0
2018-11-05 10:25:00,88.66,88.85,88.66,88.78,1500.0,88.66,88.85,88.66,88.78,1500.0
2018-11-05 10:30:00,88.85,89.14,88.83,88.99,2800.0,88.85,89.14,88.83,88.99,2800.0
2018-11-05 10:35:00,88.96,89.09,88.91,88.91,1900.0,88.96,89.09,88.91,88.91,1900.0
2018-11-05 10:40:00,88.9,89.12,88.83,89.12,4372.0,88.9,89.12,88.83,89.12,4372.0
2018-11-05 10:45:00,89.09,89.1,88.88,88.89,3100.0,89.09,89.1,88.88,88.89,3100.0
2018-11-05 10:50:00,88.98,89.26,88.98,89.26,2700.0,88.98,89.26,88.98,89.26,2700.0
2018-11-05 10:55:00,89.32,89.63,89.29,89.63,2679.0,89.32,89.63,89.29,89.63,2679.0
2018-11-05 11:00:00,89.57,89.62,89.49,89.62,6006.0,89.57,89.62,89.49,89.62,6006.0
2018-11-05 11:05:00,89.55,89.63,89.4,89.4,1841.0,89.55,89.63,89.4,89.4,1841.0
2018-11-05 11:10:00,89.45,89.45,89.28,89.33,1890.0,89.45,89.45,89.28,89.33,1890.0
2018-11-05 11:15:00,89.31,89.4,89.26,89.32,2980.0,89.31,89.4,89.26,89.32,2980.0
2018-11-05 11:20:00,89.31,89.36,89.15,89.15,2600.0,89.31,89.36,89.15,89.15,2600.0
2018-11-05 11:25:00,89.07,89.24,89.07,89.24,1540.0,89.07,89.24,89.07,89.24,1540.0
2018-11-05 11:30:00,89.23,89.24,89.11,89.17,3578.0,89.23,89.24,89.11,89.17,3578.0
2018-11-05 11:35:00,89.18,89.21,89.15,89.15,1729.0,89.18,89.21,89.15,89.15,1729.0
2018-11-05 11:40:00,89.22,89.33,89.1,89.11,4484.0,89.22,89.33,89.1,89.11,4484.0
2018-11-05 11:45:00,89.1,89.11,89.03,89.05,2150.0,89.1,89.11,89.03,89.05,2150.0
2018-11-05 11:50:00,89.06,89.36,89.06,89.35,2950.0,89.06,89.36,89.06,89.35,2950.0
2018-11-05 11:55:00,89.31,89.5,89.31,89.45,2400.0,89.31,89.5,89.31,89.45,2400.0
2018-11-05 12:00:00,89.47,89.47,89.35,89.38,3239.0,89.47,89.47,89.35,89.38,3239.0
2018-11-05 12:05:00,89.42,89.42,89.28,89.32,3000.0,89.42,89.42,89.28,89.32,3000.0
2018-11-05 12:10:00,89.34,89.46,89.29,89.46,1200.0,89.34,89.46,89.29,89.46,1200.0
2018-11-05 12:15:00,89.48,89.52,89.42,89.42,3409.0,89.48,89.52,89.42,89.42,3409.0
2018-11-05 12:20:00,89.41,89.6,89.41,89.6,2500.0,89.41,89.6,89.41,89.6,2500.0
2018-11-05 12:25:00,89.63,89.68,89.51,89.55,2702.0,89.63,89.68,89.51,89.55,2702.0
2018-11-05 12:30:00,89.53,89.53,89.42,89.42,1400.0,89.53,89.53,89.42,89.42,1400.0
2018-11-05 12:35:00,89.34,89.4,89.34,89.39,1400.0,89.34,89.4,89.34,89.39,1400.0
2018-11-05 12:40:00,89.4,89.4,89.36,89.36,200.0,89.4,89.4,89.36,89.36,200.0
2018-11-05 12:45:00,89.37,89.52,89.29,89.51,7028.0,89.37,89.52,89.29,89.51,7028.0
2018-11-05 12:50:00,89.53,89.61,89.51,89.58,4728.0,89.53,89.61,89.51,89.58,4728.0
2018-11-05 12:55:00,89.54,89.59,89.5,89.57,2500.0,89.54,89.59,89.5,89.57,2500.0
2018-11-05 13:00:00,89.57,89.57,89.5,89.54,1516.0,89.57,89.57,89.5,89.54,1516.0
2018-11-05 13:05:00,89.42,89.49,89.4,89.48,1300.0,89.42,89.49,89.4,89.48,1300.0
2018-11-05 13:10:00,89.47,89.52,89.37,89.52,2000.0,89.47,89.52,89.37,89.52,2000.0
2018-11-05 13:15:00,89.51,89.54,89.47,89.52,2300.0,89.51,89.54,89.47,89.52,2300.0
2018-11-05 13:20:00,89.52,89.58,89.52,89.53,2812.0,89.52,89.58,89.52,89.53,2812.0
2018-11-05 13:25:00,89.52,89.59,89.52,89.56,1600.0,89.52,89.59,89.52,89.56,1600.0
2018-11-05 13:30:00,89.56,89.59,89.44,89.46,5532.0,89.56,89.59,89.44,89.46,5532.0
2018-11-05 13:35:00,89.46,89.62,89.45,89.59,3200.0,89.46,89.62,89.45,89.59,3200.0
2018-11-05 13:40:00,89.59,89.66,89.58,89.64,2000.0,89.59,89.66,89.58,89.64,2000.0
2018-11-05 13:45:00,89.65,89.68,89.61,89.64,2803.0,89.65,89.68,89.61,89.64,2803.0
2018-11-05 13:50:00,89.6,89.69,89.55,89.69,2650.0,89.6,89.69,89.55,89.69,2650.0
2018-11-05 13:55:00,89.67,89.69,89.52,89.52,2689.0,89.67,89.69,89.52,89.52,2689.0
2018-11-05 14:00:00,89.54,89.55,89.44,89.44,2700.0,89.54,89.55,89.44,89.44,2700.0
2018-11-05 14:05:00,89.42,89.46,89.39,89.46,1800.0,89.42,89.46,89.39,89.46,1800.0
2018-11-05 14:10:00,89.46,89.53,89.45,89.5,3635.0,89.46,89.53,89.45,89.5,3635.0
2018-11-05 14:15:00,89.51,89.65,89.47,89.62,5635.0,89.51,89.65,89.47,89.62,5635.0
2018-11-05 14:20:00,89.64,89.89,89.64,89.89,5965.0,89.64,89.89,89.64,89.89,5965.0
2018-11-05 14:25:00,89.92,89.93,89.84,89.93,2799.0,89.92,89.93,89.84,89.93,2799.0
2018-11-05 14:30:00,89.89,89.95,89.86,89.92,6257.0,89.89,89.95,89.86,89.92,6257.0
2018-11-05 14:35:00,89.91,89.91,89.78,89.78,3000.0,89.91,89.91,89.78,89.78,3000.0
2018-11-05 14:40:00,89.82,89.88,89.79,89.87,2800.0,89.82,89.88,89.79,89.87,2800.0
2018-11-05 14:45:00,89.93,89.97,89.91,89.94,4714.0,89.93,89.97,89.91,89.94,4714.0
2018-11-05 14:50:00,89.94,90.06,89.94,90.02,4732.0,89.94,90.06,89.94,90.02,4732.0
2018-11-05 14:55:00,90.01,90.02,89.97,89.99,7644.0,90.01,90.02,89.97,89.99,7644.0
2018-11-05 15:00:00,90.0,90.02,89.93,89.96,7524.0,90.0,90.02,89.93,89.96,7524.0
2018-11-05 15:05:00,89.96,90.03,89.93,89.93,4615.0,89.96,90.03,89.93,89.93,4615.0
2018-11-05 15:10:00,89.95,90.11,89.95,90.05,4050.0,89.95,90.11,89.95,90.05,4050.0
2018-11-05 15:15:00,90.01,90.01,89.81,89.84,5366.0,90.01,90.01,89.81,89.84,5366.0
2018-11-05 15:20:00,89.9,89.91,89.8,89.83,7802.0,89.9,89.91,89.8,89.83,7802.0
2018-11-05 15:25:00,89.79,89.88,89.73,89.88,6395.0,89.79,89.88,89.73,89.88,6395.0
2018-11-05 15:30:00,89.88,89.89,89.75,89.83,15510.0,89.88,89.89,89.75,89.83,15510.0
2018-11-05 15:35:00,89.83,89.86,89.69,89.8,5836.0,89.83,89.86,89.69,89.8,5836.0
2018-11-05 15:40:00,89.79,89.87,89.78,89.86,9349.0,89.79,89.87,89.78,89.86,9349.0
2018-11-05 15:45:00,89.87,89.93,89.8,89.9,9655.0,89.87,89.93,89.8,89.9,9655.0
2018-11-05 15:50:00,89.89,90.0,89.86,89.98,27177.0,89.89,90.0,89.86,89.98,27177.0
2018-11-05 15:55:00,89.99,90.12,89.94,90.0,47865.0,89.99,90.12,89.94,90.0,47865.0
2018-11-06 09:30:00,89.84,89.95,88.85,89.91,12757.0,89.84,89.95,88.85,89.91,12757.0
2018-11-06 09:35:00,89.98,90.14,89.89,90.13,7408.0,89.98,90.14,89.89,90.13,7408.0
2018-11-06 09:40:00,90.05,90.28,89.98,90.18,5049.0,90.05,90.28,89.98,90.18,5049.0
2018-11-06 09:45:00,90.18,90.5,90.09,90.4,9698.0,90.18,90.5,90.09,90.4,9698.0
2018-11-06 09:50:00,90.23,90.23,90.03,90.03,1570.0,90.23,90.23,90.03,90.03,1570.0
2018-11-06 09:55:00,90.0,90.08,89.7,89.72,5000.0,90.0,90.08,89.7,89.72,5000.0
2018-11-06 10:00:00,89.64,89.76,89.44,89.45,4856.0,89.64,89.76,89.44,89.45,4856.0
2018-11-06 10:05:00,89.45,89.46,89.3,89.35,2800.0,89.45,89.46,89.3,89.35,2800.0
2018-11-06 10:10:00,89.33,89.69,89.33,89.66,6563.0,89.33,89.69,89.33,89.66,6563.0
2018-11-06 10:15:00,89.69,89.78,89.56,89.56,2819.0,89.69,89.78,89.56,89.56,2819.0
2018-11-06 10:20:00,89.58,89.65,89.48,89.59,5600.0,89.58,89.65,89.48,89.59,5600.0
2018-11-06 10:25:00,89.6,89.67,89.5,89.62,14047.0,89.6,89.67,89.5,89.62,14047.0
2018-11-06 10:30:00,89.63,89.65,89.43,89.57,19423.0,89.63,89.65,89.43,89.57,19423.0
2018-11-06 10:35:00,89.57,89.57,89.28,89.32,6256.0,89.57,89.57,89.28,89.32,6256.0
2018-11-06 10:40:00,89.31,89.38,89.25,89.38,6304.0,89.31,89.38,89.25,89.38,6304.0
2018-11-06 10:45:00,89.39,89.47,89.19,89.29,5550.0,89.39,89.47,89.19,89.29,5550.0
2018-11-06 10:50:00,89.3,89.36,89.14,89.17,3720.0,89.3,89.36,89.14,89.17,3720.0
2018-11-06 10:55:00,89.18,89.18,88.94,88.99,2200.0,89.18,89.18,88.94,88.99,2200.0
2018-11-06 11:00:00,88.99,89.09,88.87,88.88,10002.0,88.99,89.09,88.87,88.88,10002.0
2018-11-06 11:05:00,88.92,88.93,88.85,88.85,2150.0,88.92,88.93,88.85,88.85,2150.0
2018-11-06 11:10:00,88.84,89.15,88.84,89.12,12386.0,88.84,89.15,88.84,89.12,12386.0
2018-11-06 11:15:00,89.15,89.15,89.07,89.07,4339.0,89.15,89.15,89.07,89.07,4339.0
2018-11-06 11:20:00,89.06,89.09,88.83,88.95,2400.0,89.06,89.09,88.83,88.95,2400.0
2018-11-06 11:25:00,88.86,88.96,88.77,88.77,2200.0,88.86,88.96,88.77,88.77,2200.0
2018-11-06 11:30:00,88.82,88.86,88.66,88.67,12589.0,88.82,88.86,88.66,88.67,12589.0
2018-11-06 11:35:00,88.74,88.87,88.68,88.87,5181.0,88.74,88.87,88.68,88.87,5181.0
2018-11-06 11:40:00,88.91,88.91,88.87,88.89,1400.0,88.91,88.91,88.87,88.89,1400.0
2018-11-06 11:45:00,88.93,88.97,88.92,88.93,2500.0,88.93,88.97,88.92,88.93,2500.0
2018-11-06 11:50:00,88.95,88.99,88.89,88.96,24800.0,88.95,88.99,88.89,88.96,24800.0
2018-11-06 11:55:00,88.97,89.1,88.96,89.01,4482.0,88.97,89.1,88.96,89.01,4482.0
2018-11-06 12:00:00,89.04,89.11,89.0,89.08,3343.0,89.04,89.11,89.0,89.08,3343.0
2018-11-06 12:05:00,89.08,89.22,89.08,89.1,11163.0,89.08,89.22,89.08,89.1,11163.0
2018-11-06 12:10:00,89.12,89.19,89.09,89.09,4200.0,89.12,89.19,89.09,89.09,4200.0
2018-11-06 12:15:00,89.11,89.14,89.08,89.11,2500.0,89.11,89.14,89.08,89.11,2500.0
2018-11-06 12:20:00,89.13,89.15,89.07,89.11,4697.0,89.13,89.15,89.07,89.11,4697.0
2018-11-06 12:25:00,89.13,89.2,89.13,89.2,1100.0,89.13,89.2,89.13,89.2,1100.0
2018-11-06 12:30:00,89.2,89.31,89.19,89.31,1697.0,89.2,89.31,89.19,89.31,1697.0
2018-11-06 12:35:00,89.34,89.34,89.2,89.28,10889.0,89.34,89.34,89.2,89.28,10889.0
2018-11-06 12:40:00,89.35,89.38,89.19,89.37,13227.0,89.35,89.38,89.19,89.37,13227.0
2018-11-06 12:45:00,89.35,89.41,89.3,89.37,2600.0,89.35,89.41,89.3,89.37,2600.0
2018-11-06 12:50:00,89.36,89.36,89.32,89.33,1200.0,89.36,89.36,89.32,89.33,1200.0
2018-11-06 12:55:00,89.35,89.37,89.29,89.3,1850.0,89.35,89.37,89.29,89.3,1850.0
2018-11-06 13:00:00,89.32,89.43,89.32,89.43,1200.0,89.32,89.43,89.32,89.43,1200.0
2018-11-06 13:05:00,89.45,89.49,89.45,89.45,1810.0,89.45,89.49,89.45,89.45,1810.0
2018-11-06 13:10:00,89.46,89.55,89.42,89.55,3320.0,89.46,89.55,89.42,89.55,3320.0
2018-11-06 13:15:00,89.52,89.67,89.52,89.63,2100.0,89.52,89.67,89.52,89.63,2100.0
2018-11-06 13:20:00,89.6,89.6,89.56,89.57,1798.0,89.6,89.6,89.56,89.57,1798.0
2018-11-06 13:25:00,89.56,89.56,89.41,89.41,600.0,89.56,89.56,89.41,89.41,600.0
2018-11-06 13:30:00,89.44,89.52,89.4,89.51,12142.0,89.44,89.52,89.4,89.51,12142.0
2018-11-06 13:35:00,89.5,89.51,89.45,89.51,1906.0,89.5,89.51,89.45,89.51,1906.0
2018-11-06 13:40:00,89.53,89.59,89.53,89.54,2810.0,89.53,89.59,89.53,89.54,2810.0
2018-11-06 13:45:00,89.52,89.59,89.46,89.51,5589.0,89.52,89.59,89.46,89.51,5589.0
2018-11-06 13:50:00,89.51,89.64,89.49,89.63,5500.0,89.51,89.64,89.49,89.63,5500.0
2018-11-06 13:55:00,89.6,89.63,89.47,89.53,8300.0,89.6,89.63,89.47,89.53,8300.0
2018-11-06 14:00:00,89.54,89.6,89.44,89.48,2800.0,89.54,89.6,89.44,89.48,2800.0
2018-11-06 14:05:00,89.52,89.61,89.52,89.53,4600.0,89.52,89.61,89.52,89.53,4600.0
2018-11-06 14:10:00,89.55,89.57,89.49,89.53,4900.0,89.55,89.57,89.49,89.53,4900.0
2018-11-06 14:15:00,89.57,89.57,89.43,89.46,5634.0,89.57,89.57,89.43,89.46,5634.0
2018-11-06 14:20:00,89.43,89.43,89.27,89.36,9863.0,89.43,89.43,89.27,89.36,9863.0
2018-11-06 14:25:00,89.31,89.34,89.16,89.23,9864.0,89.31,89.34,89.16,89.23,9864.0
2018-11-06 14:30:00,89.23,89.48,89.19,89.43,11415.0,89.23,89.48,89.19,89.43,11415.0
2018-11-06 14:35:00,89.42,89.54,89.41,89.45,7027.0,89.42,89.54,89.41,89.45,7027.0
2018-11-06 14:40:00,89.42,89.46,89.4,89.43,5605.0,89.42,89.46,89.4,89.43,5605.0
2018-11-06 14:45:00,89.46,89.5,89.4,89.5,6415.0,89.46,89.5,89.4,89.5,6415.0
2018-11-06 14:50:00,89.5,89.59,89.47,89.55,5800.0,89.5,89.59,89.47,89.55,5800.0
2018-11-06 14:55:00,89.51,89.62,89.5,89.54,2400.0,89.51,89.62,89.5,89.54,2400.0
2018-11-06 15:00:00,89.53,89.67,89.49,89.65,5300.0,89.53,89.67,89.49,89.65,5300.0
2018-11-06 15:05:00,89.65,89.73,89.62,89.73,8039.0,89.65,89.73,89.62,89.73,8039.0
2018-11-06 15:10:00,89.72,89.8,89.7,89.78,5698.0,89.72,89.8,89.7,89.78,5698.0
2018-11-06 15:15:00,89.75,89.79,89.7,89.78,5600.0,89.75,89.79,89.7,89.78,5600.0
2018-11-06 15:20:00,89.76,89.89,89.72,89.86,7300.0,89.76,89.89,89.72,89.86,7300.0
2018-11-06 15:25:00,89.89,90.0,89.83,90.0,30734.0,89.89,90.0,89.83,90.0,30734.0
2018-11-06 15:30:00,89.99,90.05,89.96,90.01,19948.0,89.99,90.05,89.96,90.01,19948.0
2018-11-06 15:35:00,90.02,90.11,89.96,90.0,14100.0,90.02,90.11,89.96,90.0,14100.0
2018-11-06 15:40:00,89.99,90.02,89.97,90.0,10445.0,89.99,90.02,89.97,90.0,10445.0
2018-11-06 15:45:00,90.0,90.07,89.94,90.01,27067.0,90.0,90.07,89.94,90.01,27067.0
2018-11-06 15:50:00,90.01,90.12,90.0,90.09,45219.0,90.01,90.12,90.0,90.09,45219.0
2018-11-06 15:55:00,90.1,90.3,90.03,90.27,86450.0,90.1,90.3,90.03,90.27,86450.0
2018-11-07 09:30:00,91.22,91.64,91.17,91.64,12210.0,91.22,91.64,91.17,91.64,12210.0
2018-11-07 09:35:00,91.57,91.72,91.13,91.72,15615.0,91.57,91.72,91.13,91.72,15615.0
2018-11-07 09:40:00,91.61,91.75,91.38,91.52,50068.0,91.61,91.75,91.38,91.52,50068.0
2018-11-07 09:45:00,91.56,91.56,91.26,91.36,5200.0,91.56,91.56,91.26,91.36,5200.0
2018-11-07 09:50:00,91.39,91.56,91.32,91.39,4953.0,91.39,91.56,91.32,91.39,4953.0
2018-11-07 09:55:00,91.42,91.68,91.34,91.66,5900.0,91.42,91.68,91.34,91.66,5900.0
2018-11-07 10:00:00,91.53,92.01,91.53,91.87,6431.0,91.53,92.01,91.53,91.87,6431.0
2018-11-07 10:05:00,91.87,91.94,91.77,91.92,4700.0,91.87,91.94,91.77,91.92,4700.0
2018-11-07 10:10:00,91.96,92.11,91.89,92.11,3101.0,91.96,92.11,91.89,92.11,3101.0
2018-11-07 10:15:00,92.12,92.23,92.1,92.1,2500.0,92.12,92.23,92.1,92.1,2500.0
2018-11-07 10:20:00,92.04,92.18,91.94,92.18,3909.0,92.04,92.18,91.94,92.18,3909.0
2018-11-07 10:25:00,92.16,92.39,92.14,92.33,4263.0,92.16,92.39,92.14,92.33,4263.0
2018-11-07 10:30:00,92.33,92.44,92.29,92.36,1999.0,92.33,92.44,92.29,92.36,1999.0
2018-11-07 10:35:00,92.38,92.64,92.38,92.63,2200.0,92.38,92.64,92.38,92.63,2200.0
2018-11-07 10:40:00,92.63,92.64,92.26,92.26,5705.0,92.63,92.64,92.26,92.26,5705.0
2018-11-07 10:45:00,92.28,92.45,92.23,92.45,5714.0,92.28,92.45,92.23,92.45,5714.0
2018-11-07 10:50:00,92.46,92.7,92.34,92.52,4808.0,92.46,92.7,92.34,92.52,4808.0
2018-11-07 10:55:00,92.5,92.56,92.36,92.36,2100.0,92.5,92.56,92.36,92.36,2100.0
2018-11-07 11:00:00,92.37,92.41,92.31,92.38,3800.0,92.37,92.41,92.31,92.38,3800.0
2018-11-07 11:05:00,92.36,92.56,92.33,92.5,1600.0,92.36,92.56,92.33,92.5,1600.0
2018-11-07 11:10:00,92.49,92.57,92.46,92.48,4800.0,92.49,92.57,92.46,92.48,4800.0
2018-11-07 11:15:00,92.61,92.64,92.45,92.59,7100.0,92.61,92.64,92.45,92.59,7100.0
2018-11-07 11:20:00,92.59,92.75,92.54,92.75,2590.0,92.59,92.75,92.54,92.75,2590.0
2018-11-07 11:25:00,92.74,92.78,92.63,92.63,4014.0,92.74,92.78,92.63,92.63,4014.0
2018-11-07 11:30:00,92.66,92.7,92.61,92.66,2300.0,92.66,92.7,92.61,92.66,2300.0
2018-11-07 11:35:00,92.71,92.78,92.63,92.63,1300.0,92.71,92.78,92.63,92.63,1300.0
2018-11-07 11:40:00,92.62,92.65,92.54,92.54,2006.0,92.62,92.65,92.54,92.54,2006.0
2018-11-07 11:45:00,92.56,92.62,92.51,92.62,3378.0,92.56,92.62,92.51,92.62,3378.0
2018-11-07 11:50:00,92.6,92.85,92.6,92.85,6300.0,92.6,92.85,92.6,92.85,6300.0
2018-11-07 11:55:00,92.85,93.04,92.82,93.03,8270.0,92.85,93.04,92.82,93.03,8270.0
2018-11-07 12:00:00,92.98,93.04,92.88,93.04,2600.0,92.98,93.04,92.88,93.04,2600.0
2018-11-07 12:05:00,92.96,92.99,92.89,92.99,4225.0,92.96,92.99,92.89,92.99,4225.0
2018-11-07 12:10:00,92.95,92.98,92.91,92.94,5574.0,92.95,92.98,92.91,92.94,5574.0
2018-11-07 12:15:00,92.91,92.92,92.77,92.79,3000.0,92.91,92.92,92.77,92.79,3000.0
2018-11-07 12:20:00,92.75,92.77,92.68,92.75,2390.0,92.75,92.77,92.68,92.75,2390.0
2018-11-07 12:25:00,92.77,92.83,92.77,92.8,3100.0,92.77,92.83,92.77,92.8,3100.0
2018-11-07 12:30:00,92.8,93.05,92.8,93.05,3976.0,92.8,93.05,92.8,93.05,3976.0
2018-11-07 12:35:00,93.09,93.29,93.04,93.25,8625.0,93.09,93.29,93.04,93.25,8625.0
2018-11-07 12:40:00,93.23,93.23,93.03,93.03,2982.0,93.23,93.23,93.03,93.03,2982.0
2018-11-07 12:45:00,93.02,93.12,92.95,93.12,3200.0,93.02,93.12,92.95,93.12,3200.0
2018-11-07 12:50:00,93.11,93.22,93.11,93.21,2312.0,93.11,93.22,93.11,93.21,2312.0
2018-11-07 12:55:00,93.23,93.29,93.17,93.17,5800.0,93.23,93.29,93.17,93.17,5800.0
2018-11-07 13:00:00,93.23,93.3,93.18,93.18,6098.0,93.23,93.3,93.18,93.18,6098.0
2018-11-07 13:05:00,93.22,93.24,93.17,93.18,3183.0,93.22,93.24,93.17,93.18,3183.0
2018-11-07 13:10:00,93.17,93.25,93.17,93.18,5027.0,93.17,93.25,93.17,93.18,5027.0
2018-11-07 13:15:00,93.2,93.32,93.18,93.28,9940.0,93.2,93.32,93.18,93.28,9940.0
2018-11-07 13:20:00,93.31,93.33,93.25,93.27,5376.0,93.31,93.33,93.25,93.27,5376.0
2018-11-07 13:25:00,93.28,93.44,93.28,93.35,9112.0,93.28,93.44,93.28,93.35,9112.0
2018-11-07 13:30:00,93.36,93.38,93.24,93.32,10439.0,93.36,93.38,93.24,93.32,10439.0
2018-11-07 13:35:00,93.34,93.36,93.29,93.29,3088.0,93.34,93.36,93.29,93.29,3088.0
2018-11-07 13:40:00,93.29,93.29,93.12,93.12,2584.0,93.29,93.29,93.12,93.12,2584.0
2018-11-07 13:45:00,93.01,93.05,92.88,92.88,1954.0,93.01,93.05,92.88,92.88,1954.0
2018-11-07 13:50:00,92.88,92.93,92.86,92.89,5391.0,92.88,92.93,92.86,92.89,5391.0
2018-11-07 13:55:00,92.88,92.99,92.83,92.98,4403.0,92.88,92.99,92.83,92.98,4403.0
2018-11-07 14:00:00,93.03,93.06,92.99,93.03,6818.0,93.03,93.06,92.99,93.03,6818.0
2018-11-07 14:05:00,93.04,93.08,92.98,93.02,4703.0,93.04,93.08,92.98,93.02,4703.0
2018-11-07 14:10:00,93.04,93.25,93.04,93.19,5875.0,93.04,93.25,93.04,93.19,5875.0
2018-11-07 14:15:00,93.19,93.21,93.07,93.07,5383.0,93.19,93.21,93.07,93.07,5383.0
2018-11-07 14:20:00,93.08,93.13,93.06,93.12,6952.0,93.08,93.13,93.06,93.12,6952.0
2018-11-07 14:25:00,93.12,93.2,93.11,93.2,4782.0,93.12,93.2,93.11,93.2,4782.0
2018-11-07 14:30:00,93.19,93.29,93.18,93.22,4557.0,93.19,93.29,93.18,93.22,4557.0
2018-11-07 14:35:00,93.22,93.31,93.21,93.28,3726.0,93.22,93.31,93.21,93.28,3726.0
2018-11-07 14:40:00,93.27,93.34,93.17,93.17,5875.0,93.27,93.34,93.17,93.17,5875.0
2018-11-07 14:45:00,93.16,93.23,93.09,93.16,3852.0,93.16,93.23,93.09,93.16,3852.0
2018-11-07 14:50:00,93.16,93.23,93.12,93.12,6196.0,93.16,93.23,93.12,93.12,6196.0
2018-11-07 14:55:00,93.09,93.1,93.01,93.01,1603.0,93.09,93.1,93.01,93.01,1603.0
2018-11-07 15:00:00,93.04,93.13,93.04,93.05,7820.0,93.04,93.13,93.04,93.05,7820.0
2018-11-07 15:05:00,93.06,93.21,93.06,93.11,6779.0,93.06,93.21,93.06,93.11,6779.0
2018-11-07 15:10:00,93.07,93.16,93.01,93.16,4235.0,93.07,93.16,93.01,93.16,4235.0
2018-11-07 15:15:00,93.15,93.21,93.13,93.15,6605.0,93.15,93.21,93.13,93.15,6605.0
2018-11-07 15:20:00,93.13,93.17,93.07,93.11,8238.0,93.13,93.17,93.07,93.11,8238.0
2018-11-07 15:25:00,93.12,93.17,93.09,93.14,10421.0,93.12,93.17,93.09,93.14,10421.0
2018-11-07 15:30:00,93.13,93.14,93.08,93.08,16741.0,93.13,93.14,93.08,93.08,16741.0
2018-11-07 15:35:00,93.11,93.11,93.01,93.01,29624.0,93.11,93.11,93.01,93.01,29624.0
2018-11-07 15:40:00,92.99,93.01,92.93,92.94,16010.0,92.99,93.01,92.93,92.94,16010.0
2018-11-07 15:45:00,92.94,93.05,92.87,92.89,36790.0,92.94,93.05,92.87,92.89,36790.0
2018-11-07 15:50:00,92.89,92.98,92.88,92.97,44806.0,92.89,92.98,92.88,92.97,44806.0
2018-11-07 15:55:00,92.97,93.26,92.97,93.21,133129.0,92.97,93.26,92.97,93.21,133129.0
2018-11-08 09:30:00,92.96,93.58,92.8,93.35,12336.0,92.96,93.58,92.8,93.35,12336.0
2018-11-08 09:35:00,93.41,93.89,93.41,93.83,4642.0,93.41,93.89,93.41,93.83,4642.0
2018-11-08 09:40:00,93.78,93.88,93.52,93.6,5826.0,93.78,93.88,93.52,93.6,5826.0
2018-11-08 09:45:00,93.63,93.9,93.43,93.43,12545.0,93.63,93.9,93.43,93.43,12545.0
2018-11-08 09:50:00,93.43,93.68,93.43,93.57,5383.0,93.43,93.68,93.43,93.57,5383.0
2018-11-08 09:55:00,93.56,93.56,93.33,93.39,3021.0,93.56,93.56,93.33,93.39,3021.0
2018-11-08 10:00:00,93.43,93.86,93.38,93.79,10871.0,93.43,93.86,93.38,93.79,10871.0
2018-11-08 10:05:00,93.75,93.79,93.62,93.62,13034.0,93.75,93.79,93.62,93.62,13034.0
2018-11-08 10:10:00,93.64,93.78,93.63,93.69,9466.0,93.64,93.78,93.63,93.69,9466.0
2018-11-08 10:15:00,93.71,94.04,93.71,94.04,9063.0,93.71,94.04,93.71,94.04,9063.0
2018-11-08 10:20:00,94.06,94.07,93.85,93.97,11890.0,94.06,94.07,93.85,93.97,11890.0
2018-11-08 10:25:00,93.96,94.14,93.91,94.05,4721.0,93.96,94.14,93.91,94.05,4721.0
2018-11-08 10:30:00,93.97,93.99,93.83,93.95,6000.0,93.97,93.99,93.83,93.95,6000.0
2018-11-08 10:35:00,94.0,94.0,93.85,93.98,3340.0,94.0,94.0,93.85,93.98,3340.0
2018-11-08 10:40:00,93.96,94.02,93.85,93.94,6117.0,93.96,94.02,93.85,93.94,6117.0
2018-11-08 10:45:00,93.82,93.97,93.81,93.96,3430.0,93.82,93.97,93.81,93.96,3430.0
2018-11-08 10:50:00,94.01,94.14,94.0,94.12,5230.0,94.01,94.14,94.0,94.12,5230.0
2018-11-08 10:55:00,94.16,94.24,94.1,94.2,5045.0,94.16,94.24,94.1,94.2,5045.0
2018-11-08 11:00:00,94.2,94.33,94.13,94.26,4540.0,94.2,94.33,94.13,94.26,4540.0
2018-11-08 11:05:00,94.23,94.26,94.08,94.21,10754.0,94.23,94.26,94.08,94.21,10754.0
2018-11-08 11:10:00,94.12,94.13,93.91,93.93,5546.0,94.12,94.13,93.91,93.93,5546.0
2018-11-08 11:15:00,93.91,93.99,93.91,93.99,2526.0,93.91,93.99,93.91,93.99,2526.0
2018-11-08 11:20:00,93.95,93.97,93.66,93.68,7055.0,93.95,93.97,93.66,93.68,7055.0
2018-11-08 11:25:00,93.72,93.94,93.72,93.91,7517.0,93.72,93.94,93.72,93.91,7517.0
2018-11-08 11:30:00,93.89,94.06,93.87,94.06,6200.0,93.89,94.06,93.87,94.06,6200.0
2018-11-08 11:35:00,94.03,94.07,94.0,94.06,4519.0,94.03,94.07,94.0,94.06,4519.0
2018-11-08 11:40:00,94.08,94.19,94.04,94.04,5228.0,94.08,94.19,94.04,94.04,5228.0
2018-11-08 11:45:00,94.07,94.11,94.02,94.07,2638.0,94.07,94.11,94.02,94.07,2638.0
2018-11-08 11:50:00,94.08,94.09,93.95,93.97,5323.0,94.08,94.09,93.95,93.97,5323.0
2018-11-08 11:55:00,93.97,94.06,93.97,93.97,6186.0,93.97,94.06,93.97,93.97,6186.0
2018-11-08 12:00:00,93.96,93.96,93.82,93.96,10763.0,93.96,93.96,93.82,93.96,10763.0
2018-11-08 12:05:00,93.98,94.13,93.86,93.88,12037.0,93.98,94.13,93.86,93.88,12037.0
2018-11-08 12:10:00,93.89,93.99,93.88,93.89,3781.0,93.89,93.99,93.88,93.89,3781.0
2018-11-08 12:15:00,93.91,93.92,93.82,93.91,4121.0,93.91,93.92,93.82,93.91,4121.0
2018-11-08 12:20:00,93.91,93.96,93.91,93.94,1645.0,93.91,93.96,93.91,93.94,1645.0
2018-11-08 12:25:00,93.93,93.94,93.87,93.9,4491.0,93.93,93.94,93.87,93.9,4491.0
2018-11-08 12:30:00,93.85,93.94,93.84,93.92,2721.0,93.85,93.94,93.84,93.92,2721.0
2018-11-08 12:35:00,93.95,94.01,93.93,94.0,3247.0,93.95,94.01,93.93,94.0,3247.0
2018-11-08 12:40:00,94.03,94.05,93.99,93.99,2179.0,94.03,94.05,93.99,93.99,2179.0
2018-11-08 12:45:00,93.99,94.08,93.96,94.01,7000.0,93.99,94.08,93.96,94.01,7000.0
2018-11-08 12:50:00,93.99,93.99,93.84,93.84,3340.0,93.99,93.99,93.84,93.84,3340.0
2018-11-08 12:55:00,93.82,93.86,93.81,93.84,3208.0,93.82,93.86,93.81,93.84,3208.0
2018-11-08 13:00:00,93.84,93.88,93.73,93.77,11076.0,93.84,93.88,93.73,93.77,11076.0
2018-11-08 13:05:00,93.77,93.83,93.64,93.64,8150.0,93.77,93.83,93.64,93.64,8150.0
2018-11-08 13:10:00,93.65,93.66,93.61,93.61,3344.0,93.65,93.66,93.61,93.61,3344.0
2018-11-08 13:15:00,93.63,93.66,93.6,93.6,2393.0,93.63,93.66,93.6,93.6,2393.0
2018-11-08 13:20:00,93.62,93.65,93.46,93.53,4581.0,93.62,93.65,93.46,93.53,4581.0
2018-11-08 13:25:00,93.53,93.53,93.42,93.42,2051.0,93.53,93.53,93.42,93.42,2051.0
2018-11-08 13:30:00,93.41,93.43,93.38,93.39,3645.0,93.41,93.43,93.38,93.39,3645.0
2018-11-08 13:35:00,93.4,93.48,93.4,93.48,1913.0,93.4,93.48,93.4,93.48,1913.0
2018-11-08 13:40:00,93.5,93.52,93.46,93.51,2231.0,93.5,93.52,93.46,93.51,2231.0
2018-11-08 13:45:00,93.52,93.61,93.52,93.55,4935.0,93.52,93.61,93.52,93.55,4935.0
2018-11-08 13:50:00,93.55,93.59,93.52,93.57,4086.0,93.55,93.59,93.52,93.57,4086.0
2018-11-08 13:55:00,93.57,93.73,93.57,93.72,2284.0,93.57,93.73,93.57,93.72,2284.0
2018-11-08 14:00:00,93.77,93.91,93.61,93.65,10351.0,93.77,93.91,93.61,93.65,10351.0
2018-11-08 14:05:00,93.65,93.97,93.65,93.91,3225.0,93.65,93.97,93.65,93.91,3225.0
2018-11-08 14:10:00,93.91,93.93,93.82,93.85,2129.0,93.91,93.93,93.82,93.85,2129.0
2018-11-08 14:15:00,93.91,93.96,93.77,93.79,3555.0,93.91,93.96,93.77,93.79,3555.0
2018-11-08 14:20:00,93.83,93.89,93.81,93.83,3109.0,93.83,93.89,93.81,93.83,3109.0
2018-11-08 14:25:00,93.81,93.81,93.67,93.71,5544.0,93.81,93.81,93.67,93.71,5544.0
2018-11-08 14:30:00,93.66,93.74,93.58,93.7,5746.0,93.66,93.74,93.58,93.7,5746.0
2018-11-08 14:35:00,93.7,93.8,93.64,93.64,4223.0,93.7,93.8,93.64,93.64,4223.0
2018-11-08 14:40:00,93.64,93.67,93.45,93.51,3956.0,93.64,93.67,93.45,93.51,3956.0
2018-11-08 14:45:00,93.52,93.7,93.52,93.66,3127.0,93.52,93.7,93.52,93.66,3127.0
2018-11-08 14:50:00,93.66,93.77,93.61,93.69,3588.0,93.66,93.77,93.61,93.69,3588.0
2018-11-08 14:55:00,93.66,93.76,93.66,93.74,4480.0,93.66,93.76,93.66,93.74,4480.0
2018-11-08 15:00:00,93.69,93.72,93.62,93.66,3567.0,93.69,93.72,93.62,93.66,3567.0
2018-11-08 15:05:00,93.67,93.91,93.65,93.91,9490.0,93.67,93.91,93.65,93.91,9490.0
2018-11-08 15:10:00,93.92,93.99,93.81,93.96,7656.0,93.92,93.99,93.81,93.96,7656.0
2018-11-08 15:15:00,93.98,94.15,93.98,94.15,9197.0,93.98,94.15,93.98,94.15,9197.0
2018-11-08 15:20:00,94.13,94.17,94.07,94.14,10659.0,94.13,94.17,94.07,94.14,10659.0
2018-11-08 15:25:00,94.12,94.12,93.99,94.02,8759.0,94.12,94.12,93.99,94.02,8759.0
2018-11-08 15:30:00,94.03,94.07,93.92,93.96,9343.0,94.03,94.07,93.92,93.96,9343.0
2018-11-08 15:35:00,93.96,93.96,93.8,93.84,10091.0,93.96,93.96,93.8,93.84,10091.0
2018-11-08 15:40:00,93.84,93.91,93.83,93.89,8227.0,93.84,93.91,93.83,93.89,8227.0
2018-11-08 15:45:00,93.88,94.03,93.86,94.03,19963.0,93.88,94.03,93.86,94.03,19963.0
2018-11-08 15:50:00,94.03,94.1,93.94,94.08,21001.0,94.03,94.1,93.94,94.08,21001.0
2018-11-08 15:55:00,94.09,94.35,94.09,94.35,68812.0,94.09,94.35,94.09,94.35,68812.0
2018-11-09 09:30:00,93.86,94.0,93.59,93.73,14342.0,93.86,94.0,93.59,93.73,14342.0
2018-11-09 09:35:00,93.73,93.95,93.55,93.91,10263.0,93.73,93.95,93.55,93.91,10263.0
2018-11-09 09:40:00,93.91,94.03,93.7,94.03,8472.0,93.91,94.03,93.7,94.03,8472.0
2018-11-09 09:45:00,94.01,94.44,94.0,94.16,10902.0,94.01,94.44,94.0,94.16,10902.0
2018-11-09 09:50:00,94.1,94.1,93.82,93.88,14448.0,94.1,94.1,93.82,93.88,14448.0
2018-11-09 09:55:00,93.81,94.06,93.81,94.01,6923.0,93.81,94.06,93.81,94.01,6923.0
2018-11-09 10:00:00,94.02,94.14,93.75,93.75,6112.0,94.02,94.14,93.75,93.75,6112.0
2018-11-09 10:05:00,93.78,93.88,93.6,93.62,5438.0,93.78,93.88,93.6,93.62,5438.0
2018-11-09 10:10:00,93.62,93.63,93.29,93.45,5353.0,93.62,93.63,93.29,93.45,5353.0
2018-11-09 10:15:00,93.47,93.5,93.41,93.41,7604.0,93.47,93.5,93.41,93.41,7604.0
2018-11-09 10:20:00,93.4,93.41,93.31,93.4,5155.0,93.4,93.41,93.31,93.4,5155.0
2018-11-09 10:25:00,93.43,93.57,93.39,93.56,11683.0,93.43,93.57,93.39,93.56,11683.0
2018-11-09 10:30:00,93.57,93.57,93.39,93.55,4984.0,93.57,93.57,93.39,93.55,4984.0
2018-11-09 10:35:00,93.54,93.88,93.54,93.82,8062.0,93.54,93.88,93.54,93.82,8062.0
2018-11-09 10:40:00,93.84,93.92,93.75,93.92,8037.0,93.84,93.92,93.75,93.92,8037.0
2018-11-09 10:45:00,93.98,94.14,93.96,93.98,20419.0,93.98,94.14,93.96,93.98,20419.0
2018-11-09 10:50:00,93.95,94.07,93.91,93.91,6826.0,93.95,94.07,93.91,93.91,6826.0
2018-11-09 10:55:00,93.88,93.99,93.83,93.97,7448.0,93.88,93.99,93.83,93.97,7448.0
2018-11-09 11:00:00,93.98,94.12,93.9,93.9,6684.0,93.98,94.12,93.9,93.9,6684.0
2018-11-09 11:05:00,93.81,93.81,93.45,93.45,6052.0,93.81,93.81,93.45,93.45,6052.0
2018-11-09 11:10:00,93.47,93.66,93.47,93.53,5180.0,93.47,93.66,93.47,93.53,5180.0
2018-11-09 11:15:00,93.53,93.61,93.48,93.48,923.0,93.53,93.61,93.48,93.48,923.0
2018-11-09 11:20:00,93.48,93.64,93.46,93.46,4176.0,93.48,93.64,93.46,93.46,4176.0
2018-11-09 11:25:00,93.46,93.61,93.45,93.6,2326.0,93.46,93.61,93.45,93.6,2326.0
2018-11-09 11:30:00,93.58,93.66,93.55,93.55,3853.0,93.58,93.66,93.55,93.55,3853.0
2018-11-09 11:35:00,93.53,93.57,93.4,93.57,3628.0,93.53,93.57,93.4,93.57,3628.0
2018-11-09 11:40:00,93.58,93.58,93.41,93.47,3352.0,93.58,93.58,93.41,93.47,3352.0
2018-11-09 11:45:00,93.44,93.5,93.32,93.32,2386.0,93.44,93.5,93.32,93.32,2386.0
2018-11-09 11:50:00,93.29,93.31,93.23,93.27,2050.0,93.29,93.31,93.23,93.27,2050.0
2018-11-09 11:55:00,93.29,93.29,93.01,93.07,3200.0,93.29,93.29,93.01,93.07,3200.0
2018-11-09 12:00:00,93.04,93.16,93.04,93.06,4692.0,93.04,93.16,93.04,93.06,4692.0
2018-11-09 12:05:00,93.09,93.21,93.07,93.21,5907.0,93.09,93.21,93.07,93.21,5907.0
2018-11-09 12:10:00,93.22,93.23,93.06,93.06,3395.0,93.22,93.23,93.06,93.06,3395.0
2018-11-09 12:15:00,93.01,93.02,92.84,92.99,5512.0,93.01,93.02,92.84,92.99,5512.0
2018-11-09 12:20:00,93.02,93.07,92.96,93.07,3171.0,93.02,93.07,92.96,93.07,3171.0
2018-11-09 12:25:00,93.1,93.14,92.92,92.92,3030.0,93.1,93.14,92.92,92.92,3030.0
2018-11-09 12:30:00,92.91,93.05,92.88,93.04,3981.0,92.91,93.05,92.88,93.04,3981.0
2018-11-09 12:35:00,93.06,93.07,93.01,93.01,1820.0,93.06,93.07,93.01,93.01,1820.0
2018-11-09 12:40:00,93.0,93.09,92.98,93.08,3820.0,93.0,93.09,92.98,93.08,3820.0
2018-11-09 12:45:00,93.06,93.21,93.05,93.21,2446.0,93.06,93.21,93.05,93.21,2446.0
2018-11-09 12:50:00,93.14,93.14,93.04,93.04,1341.0,93.14,93.14,93.04,93.04,1341.0
2018-11-09 12:55:00,93.0,93.0,92.88,92.88,2440.0,93.0,93.0,92.88,92.88,2440.0
2018-11-09 13:00:00,92.88,92.99,92.82,92.99,5508.0,92.88,92.99,92.82,92.99,5508.0
2018-11-09 13:05:00,92.95,93.01,92.91,93.01,5080.0,92.95,93.01,92.91,93.01,5080.0
2018-11-09 13:10:00,93.01,93.01,92.93,92.93,3542.0,93.01,93.01,92.93,92.93,3542.0
2018-11-09 13:15:00,92.96,92.96,92.76,92.82,9103.0,92.96,92.96,92.76,92.82,9103.0
2018-11-09 13:20:00,92.77,92.85,92.71,92.81,2235.0,92.77,92.85,92.71,92.81,2235.0
2018-11-09 13:25:00,92.85,92.87,92.78,92.84,3239.0,92.85,92.87,92.78,92.84,3239.0
2018-11-09 13:30:00,92.83,92.83,92.67,92.67,2688.0,92.83,92.83,92.67,92.67,2688.0
2018-11-09 13:35:00,92.68,92.76,92.66,92.67,1743.0,92.68,92.76,92.66,92.67,1743.0
2018-11-09 13:40:00,92.67,92.81,92.67,92.72,6078.0,92.67,92.81,92.67,92.72,6078.0
2018-11-09 13:45:00,92.69,92.69,92.58,92.6,2650.0,92.69,92.69,92.58,92.6,2650.0
2018-11-09 13:50:00,92.56,92.62,92.52,92.58,6913.0,92.56,92.62,92.52,92.58,6913.0
2018-11-09 13:55:00,92.59,92.64,92.57,92.57,2711.0,92.59,92.64,92.57,92.57,2711.0
2018-11-09 14:00:00,92.58,92.76,92.58,92.76,4675.0,92.58,92.76,92.58,92.76,4675.0
2018-11-09 14:05:00,92.77,92.81,92.65,92.66,5415.0,92.77,92.81,92.65,92.66,5415.0
2018-11-09 14:10:00,92.67,92.67,92.56,92.6,3175.0,92.67,92.67,92.56,92.6,3175.0
2018-11-09 14:15:00,92.59,92.64,92.53,92.54,3838.0,92.59,92.64,92.53,92.54,3838.0
2018-11-09 14:20:00,92.52,92.63,92.5,92.63,3897.0,92.52,92.63,92.5,92.63,3897.0
2018-11-09 14:25:00,92.66,92.69,92.63,92.63,4599.0,92.66,92.69,92.63,92.63,4599.0
2018-11-09 14:30:00,92.63,92.79,92.61,92.79,5136.0,92.63,92.79,92.61,92.79,5136.0
2018-11-09 14:35:00,92.83,92.9,92.83,92.87,3600.0,92.83,92.9,92.83,92.87,3600.0
2018-11-09 14:40:00,92.89,93.01,92.89,92.93,3746.0,92.89,93.01,92.89,92.93,3746.0
2018-11-09 14:45:00,92.93,93.04,92.93,92.96,5438.0,92.93,93.04,92.93,92.96,5438.0
2018-11-09 14:50:00,92.98,93.09,92.93,93.09,6036.0,92.98,93.09,92.93,93.09,6036.0
2018-11-09 14:55:00,93.06,93.22,93.06,93.06,4627.0,93.06,93.22,93.06,93.06,4627.0
2018-11-09 15:00:00,93.05,93.12,93.01,93.08,3300.0,93.05,93.12,93.01,93.08,3300.0
2018-11-09 15:05:00,93.06,93.13,93.0,93.13,2600.0,93.06,93.13,93.0,93.13,2600.0
2018-11-09 15:10:00,93.16,93.29,93.09,93.29,6731.0,93.16,93.29,93.09,93.29,6731.0
2018-11-09 15:15:00,93.33,93.34,93.23,93.28,3510.0,93.33,93.34,93.23,93.28,3510.0
2018-11-09 15:20:00,93.31,93.49,93.23,93.47,6591.0,93.31,93.49,93.23,93.47,6591.0
2018-11-09 15:25:00,93.42,93.46,93.3,93.31,4548.0,93.42,93.46,93.3,93.31,4548.0
2018-11-09 15:30:00,93.33,93.42,93.3,93.35,6007.0,93.33,93.42,93.3,93.35,6007.0
2018-11-09 15:35:00,93.31,93.45,93.3,93.43,12346.0,93.31,93.45,93.3,93.43,12346.0
2018-11-09 15:40:00,93.43,93.62,93.41,93.58,10619.0,93.43,93.62,93.41,93.58,10619.0
2018-11-09 15:45:00,93.58,93.63,93.41,93.43,15833.0,93.58,93.63,93.41,93.43,15833.0
2018-11-09 15:50:00,93.43,93.5,93.34,93.5,18134.0,93.43,93.5,93.34,93.5,18134.0
2018-11-09 15:55:00,93.52,93.55,93.35,93.35,70466.0,93.52,93.55,93.35,93.35,70466.0
2018-11-12 09:30:00,93.09,93.09,92.12,92.51,12721.0,93.09,93.09,92.12,92.51,12721.0
2018-11-12 09:35:00,92.5,92.56,92.19,92.21,3595.0,92.5,92.56,92.19,92.21,3595.0
2018-11-12 09:40:00,92.21,92.21,92.0,92.09,1900.0,92.21,92.21,92.0,92.09,1900.0
2018-11-12 09:45:00,92.09,92.36,92.04,92.18,10300.0,92.09,92.36,92.04,92.18,10300.0
2018-11-12 09:50:00,92.2,92.2,91.8,91.81,4669.0,92.2,92.2,91.8,91.81,4669.0
2018-11-12 09:55:00,91.81,91.96,91.7,91.95,14100.0,91.81,91.96,91.7,91.95,14100.0
2018-11-12 10:00:00,91.92,91.92,91.61,91.68,4754.0,91.92,91.92,91.61,91.68,4754.0
2018-11-12 10:05:00,91.69,91.88,91.69,91.85,3600.0,91.69,91.88,91.69,91.85,3600.0
2018-11-12 10:10:00,91.82,91.98,91.76,91.98,3515.0,91.82,91.98,91.76,91.98,3515.0
2018-11-12 10:15:00,91.94,92.21,91.9,91.94,2100.0,91.94,92.21,91.9,91.94,2100.0
2018-11-12 10:20:00,91.84,92.03,91.84,91.97,4125.0,91.84,92.03,91.84,91.97,4125.0
2018-11-12 10:25:00,91.94,91.97,91.85,91.86,3127.0,91.94,91.97,91.85,91.86,3127.0
2018-11-12 10:30:00,91.82,91.84,91.41,91.51,12248.0,91.82,91.84,91.41,91.51,12248.0
2018-11-12 10:35:00,91.5,91.5,91.24,91.32,6537.0,91.5,91.5,91.24,91.32,6537.0
2018-11-12 10:40:00,91.33,91.33,91.16,91.16,4843.0,91.33,91.33,91.16,91.16,4843.0
2018-11-12 10:45:00,91.12,91.31,91.03,91.31,6500.0,91.12,91.31,91.03,91.31,6500.0
2018-11-12 10:50:00,91.27,91.3,91.06,91.08,3495.0,91.27,91.3,91.06,91.08,3495.0
2018-11-12 10:55:00,91.08,91.08,90.98,91.04,5351.0,91.08,91.08,90.98,91.04,5351.0
2018-11-12 11:00:00,91.04,91.04,90.89,91.0,4719.0,91.04,91.04,90.89,91.0,4719.0
2018-11-12 11:05:00,90.91,90.91,90.75,90.82,12843.0,90.91,90.91,90.75,90.82,12843.0
2018-11-12 11:10:00,90.83,90.84,90.53,90.53,10259.0,90.83,90.84,90.53,90.53,10259.0
2018-11-12 11:15:00,90.45,90.47,90.35,90.35,2700.0,90.45,90.47,90.35,90.35,2700.0
2018-11-12 11:20:00,90.38,90.56,90.34,90.55,5513.0,90.38,90.56,90.34,90.55,5513.0
2018-11-12 11:25:00,90.47,90.53,90.3,90.4,4374.0,90.47,90.53,90.3,90.4,4374.0
2018-11-12 11:30:00,90.4,90.53,90.34,90.45,5700.0,90.4,90.53,90.34,90.45,5700.0
2018-11-12 11:35:00,90.48,90.58,90.48,90.54,16411.0,90.48,90.58,90.48,90.54,16411.0
2018-11-12 11:40:00,90.54,90.89,90.5,90.78,9971.0,90.54,90.89,90.5,90.78,9971.0
2018-11-12 11:45:00,90.78,90.96,90.78,90.84,1300.0,90.78,90.96,90.78,90.84,1300.0
2018-11-12 11:50:00,90.78,90.88,90.62,90.84,4800.0,90.78,90.88,90.62,90.84,4800.0
2018-11-12 11:55:00,90.86,91.02,90.85,90.93,3727.0,90.86,91.02,90.85,90.93,3727.0
2018-11-12 12:00:00,90.93,91.07,90.93,91.02,2179.0,90.93,91.07,90.93,91.02,2179.0
2018-11-12 12:05:00,91.12,91.33,91.12,91.33,1300.0,91.12,91.33,91.12,91.33,1300.0
2018-11-12 12:10:00,91.29,91.32,91.11,91.11,2416.0,91.29,91.32,91.11,91.11,2416.0
2018-11-12 12:15:00,91.09,91.25,91.09,91.17,4268.0,91.09,91.25,91.09,91.17,4268.0
2018-11-12 12:20:00,91.08,91.24,91.07,91.24,2500.0,91.08,91.24,91.07,91.24,2500.0
2018-11-12 12:25:00,91.19,91.23,91.07,91.08,2100.0,91.19,91.23,91.07,91.08,2100.0
2018-11-12 12:30:00,91.08,91.14,90.98,90.98,1700.0,91.08,91.14,90.98,90.98,1700.0
2018-11-12 12:35:00,90.96,91.08,90.95,91.03,6400.0,90.96,91.08,90.95,91.03,6400.0
2018-11-12 12:40:00,91.02,91.12,90.94,91.03,2202.0,91.02,91.12,90.94,91.03,2202.0
2018-11-12 12:45:00,90.99,91.03,90.93,91.02,2100.0,90.99,91.03,90.93,91.02,2100.0
2018-11-12 12:50:00,91.06,91.09,90.97,91.0,2300.0,91.06,91.09,90.97,91.0,2300.0
2018-11-12 12:55:00,90.97,91.08,90.91,90.91,1500.0,90.97,91.08,90.91,90.91,1500.0
2018-11-12 13:00:00,90.89,90.89,90.81,90.83,2300.0,90.89,90.89,90.81,90.83,2300.0
2018-11-12 13:05:00,90.83,90.83,90.67,90.72,1200.0,90.83,90.83,90.67,90.72,1200.0
2018-11-12 13:10:00,90.74,90.74,90.67,90.67,1400.0,90.74,90.74,90.67,90.67,1400.0
2018-11-12 13:15:00,90.64,90.67,90.54,90.62,2800.0,90.64,90.67,90.54,90.62,2800.0
2018-11-12 13:20:00,90.62,90.71,90.57,90.57,2811.0,90.62,90.71,90.57,90.57,2811.0
2018-11-12 13:25:00,90.64,90.76,90.59,90.7,3800.0,90.64,90.76,90.59,90.7,3800.0
2018-11-12 13:30:00,90.64,90.73,90.64,90.7,1900.0,90.64,90.73,90.64,90.7,1900.0
2018-11-12 13:35:00,90.73,90.73,90.66,90.69,3300.0,90.73,90.73,90.66,90.69,3300.0
2018-11-12 13:40:00,90.73,90.74,90.63,90.64,3517.0,90.73,90.74,90.63,90.64,3517.0
2018-11-12 13:45:00,90.65,90.69,90.49,90.67,3846.0,90.65,90.69,90.49,90.67,3846.0
2018-11-12 13:50:00,90.69,91.07,90.69,90.99,3000.0,90.69,91.07,90.69,90.99,3000.0
2018-11-12 13:55:00,91.01,91.06,90.91,90.91,1600.0,91.01,91.06,90.91,90.91,1600.0
2018-11-12 14:00:00,90.93,91.04,90.88,91.04,2900.0,90.93,91.04,90.88,91.04,2900.0
2018-11-12 14:05:00,91.03,91.04,90.95,91.04,1422.0,91.03,91.04,90.95,91.04,1422.0
2018-11-12 14:10:00,91.05,91.24,91.04,91.23,5000.0,91.05,91.24,91.04,91.23,5000.0
2018-11-12 14:15:00,91.22,91.41,91.22,91.36,4000.0,91.22,91.41,91.22,91.36,4000.0
2018-11-12 14:20:00,91.37,91.43,91.32,91.43,5500.0,91.37,91.43,91.32,91.43,5500.0
2018-11-12 14:25:00,91.43,91.43,91.26,91.28,7404.0,91.43,91.43,91.26,91.28,7404.0
2018-11-12 14:30:00,91.24,91.32,91.24,91.3,2100.0,91.24,91.32,91.24,91.3,2100.0
2018-11-12 14:35:00,91.32,91.34,91.05,91.1,4576.0,91.32,91.34,91.05,91.1,4576.0
2018-11-12 14:40:00,91.1,91.25,91.04,91.24,4600.0,91.1,91.25,91.04,91.24,4600.0
2018-11-12 14:45:00,91.25,91.38,91.23,91.3,4528.0,91.25,91.38,91.23,91.3,4528.0
2018-11-12 14:50:00,91.3,91.31,90.93,90.97,5486.0,91.3,91.31,90.93,90.97,5486.0
2018-11-12 14:55:00,90.93,90.95,90.79,90.79,6000.0,90.93,90.95,90.79,90.79,6000.0
2018-11-12 15:00:00,90.73,90.84,90.71,90.74,9119.0,90.73,90.84,90.71,90.74,9119.0
2018-11-12 15:05:00,90.72,90.72,90.58,90.62,6400.0,90.72,90.72,90.58,90.62,6400.0
2018-11-12 15:10:00,90.58,90.66,90.45,90.56,11253.0,90.58,90.66,90.45,90.56,11253.0
2018-11-12 15:15:00,90.57,90.58,90.44,90.57,15413.0,90.57,90.58,90.44,90.57,15413.0
2018-11-12 15:20:00,90.6,90.76,90.54,90.64,8786.0,90.6,90.76,90.54,90.64,8786.0
2018-11-12 15:25:00,90.64,90.67,90.54,90.57,7516.0,90.64,90.67,90.54,90.57,7516.0
2018-11-12 15:30:00,90.55,90.55,90.34,90.37,9863.0,90.55,90.55,90.34,90.37,9863.0
2018-11-12 15:35:00,90.38,90.45,90.35,90.4,6962.0,90.38,90.45,90.35,90.4,6962.0
2018-11-12 15:40:00,90.38,90.51,90.28,90.41,15632.0,90.38,90.51,90.28,90.41,15632.0
2018-11-12 15:45:00,90.37,90.49,90.19,90.2,21535.0,90.37,90.49,90.19,90.2,21535.0
2018-11-12 15:50:00,90.21,90.23,89.95,89.95,27545.0,90.21,90.23,89.95,89.95,27545.0
2018-11-12 15:55:00,89.98,89.99,89.53,89.73,167941.0,89.98,89.99,89.53,89.73,167941.0
2018-11-13 09:30:00,90.07,90.57,90.07,90.45,5955.0,90.07,90.57,90.07,90.45,5955.0
2018-11-13 09:35:00,90.44,90.89,90.43,90.89,5464.0,90.44,90.89,90.43,90.89,5464.0
2018-11-13 09:40:00,91.03,91.03,90.62,90.63,10251.0,91.03,91.03,90.62,90.63,10251.0
2018-11-13 09:45:00,90.76,90.76,90.48,90.48,3317.0,90.76,90.76,90.48,90.48,3317.0
2018-11-13 09:50:00,90.38,90.38,90.12,90.27,1100.0,90.38,90.38,90.12,90.27,1100.0
2018-11-13 09:55:00,90.18,90.19,90.05,90.05,2328.0,90.18,90.19,90.05,90.05,2328.0
2018-11-13 10:00:00,90.02,90.02,89.37,89.53,6502.0,90.02,90.02,89.37,89.53,6502.0
2018-11-13 10:05:00,89.7,90.12,89.57,90.12,5797.0,89.7,90.12,89.57,90.12,5797.0
2018-11-13 10:10:00,90.14,90.35,89.97,90.35,2600.0,90.14,90.35,89.97,90.35,2600.0
2018-11-13 10:15:00,90.29,90.48,90.08,90.17,4500.0,90.29,90.48,90.08,90.17,4500.0
2018-11-13 10:20:00,90.2,90.23,89.71,89.71,2500.0,90.2,90.23,89.71,89.71,2500.0
2018-11-13 10:25:00,89.65,89.85,89.65,89.68,2817.0,89.65,89.85,89.65,89.68,2817.0
2018-11-13 10:30:00,89.69,89.91,89.52,89.89,3416.0,89.69,89.91,89.52,89.89,3416.0
2018-11-13 10:35:00,89.85,90.02,89.8,89.92,3155.0,89.85,90.02,89.8,89.92,3155.0
2018-11-13 10:40:00,89.87,90.1,89.71,89.92,2322.0,89.87,90.1,89.71,89.92,2322.0
2018-11-13 10:45:00,90.04,90.16,89.93,89.98,4078.0,90.04,90.16,89.93,89.98,4078.0
2018-11-13 10:50:00,90.06,90.1,89.79,89.83,5000.0,90.06,90.1,89.79,89.83,5000.0
2018-11-13 10:55:00,89.97,90.11,89.88,90.01,3059.0,89.97,90.11,89.88,90.01,3059.0
2018-11-13 11:00:00,90.01,90.59,90.01,90.58,8575.0,90.01,90.59,90.01,90.58,8575.0
2018-11-13 11:05:00,90.53,90.66,90.29,90.32,5021.0,90.53,90.66,90.29,90.32,5021.0
2018-11-13 11:10:00,90.34,90.61,90.34,90.51,5400.0,90.34,90.61,90.34,90.51,5400.0
2018-11-13 11:15:00,90.54,90.9,90.46,90.9,7000.0,90.54,90.9,90.46,90.9,7000.0
2018-11-13 11:20:00,90.85,90.85,90.57,90.58,7222.0,90.85,90.85,90.57,90.58,7222.0
2018-11-13 11:25:00,90.58,90.8,90.56,90.74,4211.0,90.58,90.8,90.56,90.74,4211.0
2018-11-13 11:30:00,90.72,90.87,90.69,90.84,2900.0,90.72,90.87,90.69,90.84,2900.0
2018-11-13 11:35:00,90.89,90.96,90.57,90.58,4657.0,90.89,90.96,90.57,90.58,4657.0
2018-11-13 11:40:00,90.6,90.72,90.6,90.68,2800.0,90.6,90.72,90.6,90.68,2800.0
2018-11-13 11:45:00,90.65,90.68,90.48,90.67,7525.0,90.65,90.68,90.48,90.67,7525.0
2018-11-13 11:50:00,90.69,90.82,90.55,90.57,6755.0,90.69,90.82,90.55,90.57,6755.0
2018-11-13 11:55:00,90.59,90.64,90.5,90.62,19300.0,90.59,90.64,90.5,90.62,19300.0
2018-11-13 12:00:00,90.65,90.85,90.65,90.81,6900.0,90.65,90.85,90.65,90.81,6900.0
2018-11-13 12:05:00,90.76,90.79,90.57,90.69,5210.0,90.76,90.79,90.57,90.69,5210.0
2018-11-13 12:10:00,90.68,90.92,90.62,90.92,4600.0,90.68,90.92,90.62,90.92,4600.0
2018-11-13 12:15:00,90.88,90.93,90.72,90.9,5700.0,90.88,90.93,90.72,90.9,5700.0
2018-11-13 12:20:00,90.92,90.94,90.76,90.82,14100.0,90.92,90.94,90.76,90.82,14100.0
2018-11-13 12:25:00,90.88,90.92,90.74,90.74,9481.0,90.88,90.92,90.74,90.74,9481.0
2018-11-13 12:30:00,90.73,90.74,90.59,90.65,6710.0,90.73,90.74,90.59,90.65,6710.0
2018-11-13 12:35:00,90.71,90.71,90.58,90.65,19279.0,90.71,90.71,90.58,90.65,19279.0
2018-11-13 12:40:00,90.64,90.69,90.35,90.48,7300.0,90.64,90.69,90.35,90.48,7300.0
2018-11-13 12:45:00,90.45,90.5,90.42,90.49,3400.0,90.45,90.5,90.42,90.49,3400.0
2018-11-13 12:50:00,90.5,90.67,90.44,90.58,3715.0,90.5,90.67,90.44,90.58,3715.0
2018-11-13 12:55:00,90.56,90.56,90.36,90.44,6579.0,90.56,90.56,90.36,90.44,6579.0
2018-11-13 13:00:00,90.45,90.67,90.45,90.57,6300.0,90.45,90.67,90.45,90.57,6300.0
2018-11-13 13:05:00,90.55,90.64,90.43,90.48,5900.0,90.55,90.64,90.43,90.48,5900.0
2018-11-13 13:10:00,90.46,90.49,90.28,90.35,5519.0,90.46,90.49,90.28,90.35,5519.0
2018-11-13 13:15:00,90.37,90.51,90.37,90.49,6808.0,90.37,90.51,90.37,90.49,6808.0
2018-11-13 13:20:00,90.52,90.68,90.52,90.66,6907.0,90.52,90.68,90.52,90.66,6907.0
2018-11-13 13:25:00,90.65,90.65,90.42,90.52,4727.0,90.65,90.65,90.42,90.52,4727.0
2018-11-13 13:30:00,90.55,90.79,90.55,90.79,4150.0,90.55,90.79,90.55,90.79,4150.0
2018-11-13 13:35:00,90.79,90.91,90.72,90.91,3836.0,90.79,90.91,90.72,90.91,3836.0
2018-11-13 13:40:00,90.93,90.93,90.72,90.72,4760.0,90.93,90.93,90.72,90.72,4760.0
2018-11-13 13:45:00,90.7,90.8,90.53,90.53,4333.0,90.7,90.8,90.53,90.53,4333.0
2018-11-13 13:50:00,90.58,90.66,90.5,90.54,5233.0,90.58,90.66,90.5,90.54,5233.0
2018-11-13 13:55:00,90.56,90.57,90.43,90.44,4300.0,90.56,90.57,90.43,90.44,4300.0
2018-11-13 14:00:00,90.4,90.49,90.3,90.4,4001.0,90.4,90.49,90.3,90.4,4001.0
2018-11-13 14:05:00,90.38,90.41,90.26,90.29,4064.0,90.38,90.41,90.26,90.29,4064.0
2018-11-13 14:10:00,90.32,90.38,90.22,90.22,3723.0,90.32,90.38,90.22,90.22,3723.0
2018-11-13 14:15:00,90.15,90.24,90.06,90.1,4923.0,90.15,90.24,90.06,90.1,4923.0
2018-11-13 14:20:00,90.13,90.14,89.85,89.91,8190.0,90.13,90.14,89.85,89.91,8190.0
2018-11-13 14:25:00,89.92,90.09,89.92,90.09,17427.0,89.92,90.09,89.92,90.09,17427.0
2018-11-13 14:30:00,90.06,90.15,89.97,90.11,10460.0,90.06,90.15,89.97,90.11,10460.0
2018-11-13 14:35:00,90.18,90.34,90.17,90.21,7000.0,90.18,90.34,90.17,90.21,7000.0
2018-11-13 14:40:00,90.2,90.27,89.91,89.91,7023.0,90.2,90.27,89.91,89.91,7023.0
2018-11-13 14:45:00,89.85,90.12,89.77,90.12,5800.0,89.85,90.12,89.77,90.12,5800.0
2018-11-13 14:50:00,90.01,90.11,89.96,90.07,4200.0,90.01,90.11,89.96,90.07,4200.0
2018-11-13 14:55:00,90.12,90.22,89.95,90.09,5600.0,90.12,90.22,89.95,90.09,5600.0
2018-11-13 15:00:00,90.03,90.34,89.96,90.23,6023.0,90.03,90.34,89.96,90.23,6023.0
2018-11-13 15:05:00,90.25,90.3,90.06,90.16,13929.0,90.25,90.3,90.06,90.16,13929.0
2018-11-13 15:10:00,90.16,90.16,89.96,90.03,9100.0,90.16,90.16,89.96,90.03,9100.0
2018-11-13 15:15:00,90.0,90.05,89.76,89.86,6399.0,90.0,90.05,89.76,89.86,6399.0
2018-11-13 15:20:00,89.9,89.9,89.63,89.72,7086.0,89.9,89.9,89.63,89.72,7086.0
2018-11-13 15:25:00,89.74,90.0,89.74,89.93,6089.0,89.74,90.0,89.74,89.93,6089.0
2018-11-13 15:30:00,89.88,89.96,89.64,89.69,9648.0,89.88,89.96,89.64,89.69,9648.0
2018-11-13 15:35:00,89.67,90.0,89.67,89.96,10194.0,89.67,90.0,89.67,89.96,10194.0
2018-11-13 15:40:00,89.98,90.05,89.9,90.05,10668.0,89.98,90.05,89.9,90.05,10668.0
2018-11-13 15:45:00,90.01,90.14,89.96,90.14,15778.0,90.01,90.14,89.96,90.14,15778.0
2018-11-13 15:50:00,90.17,90.25,90.14,90.22,20594.0,90.17,90.25,90.14,90.22,20594.0
2018-11-13 15:55:00,90.18,90.18,89.83,89.9,38477.0,90.18,90.18,89.83,89.9,38477.0
2018-11-14 09:30:00,90.69,91.06,90.66,90.98,11328.0,90.69,91.06,90.66,90.98,11328.0
2018-11-14 09:35:00,91.07,91.18,90.64,90.7,3400.0,91.07,91.18,90.64,90.7,3400.0
2018-11-14 09:40:00,90.71,90.88,90.62,90.87,5100.0,90.71,90.88,90.62,90.87,5100.0
2018-11-14 09:45:00,90.89,90.99,90.48,90.61,7500.0,90.89,90.99,90.48,90.61,7500.0
2018-11-14 09:50:00,90.56,90.56,89.99,90.25,6153.0,90.56,90.56,89.99,90.25,6153.0
2018-11-14 09:55:00,90.25,90.45,90.05,90.27,5873.0,90.25,90.45,90.05,90.27,5873.0
2018-11-14 10:00:00,90.26,90.26,89.95,90.08,5000.0,90.26,90.26,89.95,90.08,5000.0
2018-11-14 10:05:00,90.17,90.39,90.09,90.09,2900.0,90.17,90.39,90.09,90.09,2900.0
2018-11-14 10:10:00,90.06,90.29,90.06,90.18,4700.0,90.06,90.29,90.06,90.18,4700.0
2018-11-14 10:15:00,90.15,90.17,90.0,90.02,4600.0,90.15,90.17,90.0,90.02,4600.0
2018-11-14 10:20:00,90.07,90.15,90.0,90.15,3200.0,90.07,90.15,90.0,90.15,3200.0
2018-11-14 10:25:00,90.09,90.27,89.96,90.26,2400.0,90.09,90.27,89.96,90.26,2400.0
2018-11-14 10:30:00,90.22,90.46,90.19,90.3,2500.0,90.22,90.46,90.19,90.3,2500.0
2018-11-14 10:35:00,90.31,90.44,90.29,90.35,1600.0,90.31,90.44,90.29,90.35,1600.0
2018-11-14 10:40:00,90.29,90.44,90.2,90.4,3300.0,90.29,90.44,90.2,90.4,3300.0
2018-11-14 10:45:00,90.34,90.52,90.26,90.35,2800.0,90.34,90.52,90.26,90.35,2800.0
2018-11-14 10:50:00,90.36,90.39,89.87,89.87,4809.0,90.36,90.39,89.87,89.87,4809.0
2018-11-14 10:55:00,89.86,89.95,89.8,89.9,2300.0,89.86,89.95,89.8,89.9,2300.0
2018-11-14 11:00:00,89.88,89.88,89.53,89.54,4650.0,89.88,89.88,89.53,89.54,4650.0
2018-11-14 11:05:00,89.54,89.61,89.43,89.61,10899.0,89.54,89.61,89.43,89.61,10899.0
2018-11-14 11:10:00,89.55,89.71,89.54,89.58,6600.0,89.55,89.71,89.54,89.58,6600.0
2018-11-14 11:15:00,89.56,89.79,89.56,89.79,3500.0,89.56,89.79,89.56,89.79,3500.0
2018-11-14 11:20:00,89.73,89.85,89.66,89.74,8500.0,89.73,89.85,89.66,89.74,8500.0
2018-11-14 11:25:00,89.74,89.8,89.65,89.78,22100.0,89.74,89.8,89.65,89.78,22100.0
2018-11-14 11:30:00,89.8,89.9,89.7,89.84,3300.0,89.8,89.9,89.7,89.84,3300.0
2018-11-14 11:35:00,89.78,89.82,89.56,89.56,2700.0,89.78,89.82,89.56,89.56,2700.0
2018-11-14 11:40:00,89.57,89.71,89.56,89.66,6262.0,89.57,89.71,89.56,89.66,6262.0
2018-11-14 11:45:00,89.58,89.72,89.56,89.72,5009.0,89.58,89.72,89.56,89.72,5009.0
2018-11-14 11:50:00,89.66,89.69,89.6,89.66,4100.0,89.66,89.69,89.6,89.66,4100.0
2018-11-14 11:55:00,89.73,89.92,89.69,89.84,4800.0,89.73,89.92,89.69,89.84,4800.0
2018-11-14 12:00:00,89.83,89.91,89.72,89.72,2700.0,89.83,89.91,89.72,89.72,2700.0
2018-11-14 12:05:00,89.66,89.67,89.57,89.58,1909.0,89.66,89.67,89.57,89.58,1909.0
2018-11-14 12:10:00,89.45,89.57,89.45,89.51,24056.0,89.45,89.57,89.45,89.51,24056.0
2018-11-14 12:15:00,89.53,89.8,89.53,89.65,24745.0,89.53,89.8,89.53,89.65,24745.0
2018-11-14 12:20:00,89.71,89.88,89.71,89.74,4800.0,89.71,89.88,89.71,89.74,4800.0
2018-11-14 12:25:00,89.7,89.82,89.65,89.75,5400.0,89.7,89.82,89.65,89.75,5400.0
2018-11-14 12:30:00,89.7,89.7,89.63,89.65,12665.0,89.7,89.7,89.63,89.65,12665.0
2018-11-14 12:35:00,89.64,89.67,89.49,89.6,38732.0,89.64,89.67,89.49,89.6,38732.0
2018-11-14 12:40:00,89.6,89.78,89.55,89.72,4900.0,89.6,89.78,89.55,89.72,4900.0
2018-11-14 12:45:00,89.77,89.9,89.76,89.86,4064.0,89.77,89.9,89.76,89.86,4064.0
2018-11-14 12:50:00,89.86,90.02,89.84,89.84,6300.0,89.86,90.02,89.84,89.84,6300.0
2018-11-14 12:55:00,89.83,89.87,89.62,89.69,12158.0,89.83,89.87,89.62,89.69,12158.0
2018-11-14 13:00:00,89.7,89.89,89.69,89.81,4332.0,89.7,89.89,89.69,89.81,4332.0
2018-11-14 13:05:00,89.86,89.94,89.78,89.78,1300.0,89.86,89.94,89.78,89.78,1300.0
2018-11-14 13:10:00,89.79,89.83,89.63,89.75,11800.0,89.79,89.83,89.63,89.75,11800.0
2018-11-14 13:15:00,89.77,90.02,89.77,89.93,4567.0,89.77,90.02,89.77,89.93,4567.0
2018-11-14 13:20:00,89.93,89.93,89.74,89.74,4000.0,89.93,89.93,89.74,89.74,4000.0
2018-11-14 13:25:00,89.77,89.81,89.69,89.76,2800.0,89.77,89.81,89.69,89.76,2800.0
2018-11-14 13:30:00,89.76,89.8,89.68,89.73,2800.0,89.76,89.8,89.68,89.73,2800.0
2018-11-14 13:35:00,89.71,89.8,89.66,89.7,2200.0,89.71,89.8,89.66,89.7,2200.0
2018-11-14 13:40:00,89.7,89.7,89.53,89.57,9200.0,89.7,89.7,89.53,89.57,9200.0
2018-11-14 13:45:00,89.57,89.7,89.57,89.66,4637.0,89.57,89.7,89.57,89.66,4637.0
2018-11-14 13:50:00,89.65,89.66,89.54,89.62,4053.0,89.65,89.66,89.54,89.62,4053.0
2018-11-14 13:55:00,89.66,89.75,89.63,89.72,4305.0,89.66,89.75,89.63,89.72,4305.0
2018-11-14 14:00:00,89.69,89.69,89.43,89.6,15848.0,89.69,89.69,89.43,89.6,15848.0
2018-11-14 14:05:00,89.62,89.67,89.55,89.59,17163.0,89.62,89.67,89.55,89.59,17163.0
2018-11-14 14:10:00,89.59,89.71,89.55,89.69,9190.0,89.59,89.71,89.55,89.69,9190.0
2018-11-14 14:15:00,89.72,90.08,89.72,90.08,8200.0,89.72,90.08,89.72,90.08,8200.0
2018-11-14 14:20:00,90.09,90.16,89.97,90.02,7149.0,90.09,90.16,89.97,90.02,7149.0
2018-11-14 14:25:00,89.99,89.99,89.74,89.74,3100.0,89.99,89.99,89.74,89.74,3100.0
2018-11-14 14:30:00,89.72,89.92,89.6,89.89,11562.0,89.72,89.92,89.6,89.89,11562.0
2018-11-14 14:35:00,89.87,90.05,89.83,90.0,5700.0,89.87,90.05,89.83,90.0,5700.0
2018-11-14 14:40:00,90.01,90.01,89.79,89.81,5995.0,90.01,90.01,89.79,89.81,5995.0
2018-11-14 14:45:00,89.83,89.95,89.74,89.94,5153.0,89.83,89.95,89.74,89.94,5153.0
2018-11-14 14:50:00,89.91,90.11,89.9,90.11,5900.0,89.91,90.11,89.9,90.11,5900.0
2018-11-14 14:55:00,90.12,90.33,90.04,90.33,14550.0,90.12,90.33,90.04,90.33,14550.0
2018-11-14 15:00:00,90.3,90.41,90.19,90.4,9200.0,90.3,90.41,90.19,90.4,9200.0
2018-11-14 15:05:00,90.41,90.71,90.41,90.59,16500.0,90.41,90.71,90.41,90.59,16500.0
2018-11-14 15:10:00,90.63,90.64,90.53,90.61,9460.0,90.63,90.64,90.53,90.61,9460.0
2018-11-14 15:15:00,90.61,90.61,90.5,90.58,5200.0,90.61,90.61,90.5,90.58,5200.0
2018-11-14 15:20:00,90.57,90.57,90.35,90.35,4297.0,90.57,90.57,90.35,90.35,4297.0
2018-11-14 15:25:00,90.35,90.35,90.21,90.31,6173.0,90.35,90.35,90.21,90.31,6173.0
2018-11-14 15:30:00,90.28,90.32,90.06,90.06,9035.0,90.28,90.32,90.06,90.06,9035.0
2018-11-14 15:35:00,90.05,90.12,90.02,90.04,7975.0,90.05,90.12,90.02,90.04,7975.0
2018-11-14 15:40:00,90.05,90.09,89.86,89.87,12050.0,90.05,90.09,89.86,89.87,12050.0
2018-11-14 15:45:00,89.89,90.1,89.87,89.87,16892.0,89.89,90.1,89.87,89.87,16892.0
2018-11-14 15:50:00,89.87,89.89,89.52,89.56,24910.0,89.87,89.89,89.52,89.56,24910.0
2018-11-14 15:55:00,89.54,89.66,89.39,89.59,58800.0,89.54,89.66,89.39,89.59,58800.0
2018-11-15 09:30:00,88.53,89.26,88.53,89.07,11766.0,88.53,89.26,88.53,89.07,11766.0
2018-11-15 09:35:00,89.22,89.38,89.22,89.29,3725.0,89.22,89.38,89.22,89.29,3725.0
2018-11-15 09:40:00,89.22,89.51,89.07,89.42,6800.0,89.22,89.51,89.07,89.42,6800.0
2018-11-15 09:45:00,89.46,89.79,89.34,89.79,8300.0,89.46,89.79,89.34,89.79,8300.0
2018-11-15 09:50:00,89.75,89.75,89.29,89.7,10750.0,89.75,89.75,89.29,89.7,10750.0
2018-11-15 09:55:00,89.75,90.14,89.75,89.89,15618.0,89.75,90.14,89.75,89.89,15618.0
2018-11-15 10:00:00,89.88,90.12,89.82,89.91,20300.0,89.88,90.12,89.82,89.91,20300.0
2018-11-15 10:05:00,89.87,89.91,89.54,89.64,19876.0,89.87,89.91,89.54,89.64,19876.0
2018-11-15 10:10:00,89.68,90.29,89.67,90.16,12887.0,89.68,90.29,89.67,90.16,12887.0
2018-11-15 10:15:00,90.21,90.26,89.99,90.14,7200.0,90.21,90.26,89.99,90.14,7200.0
2018-11-15 10:20:00,90.11,90.26,89.99,90.05,5605.0,90.11,90.26,89.99,90.05,5605.0
2018-11-15 10:25:00,89.84,89.98,89.68,89.68,5450.0,89.84,89.98,89.68,89.68,5450.0
2018-11-15 10:30:00,89.68,89.68,89.32,89.51,19380.0,89.68,89.68,89.32,89.51,19380.0
2018-11-15 10:35:00,89.51,89.65,89.4,89.59,9053.0,89.51,89.65,89.4,89.59,9053.0
2018-11-15 10:40:00,89.59,89.81,89.59,89.71,4400.0,89.59,89.81,89.59,89.71,4400.0
2018-11-15 10:45:00,89.68,89.92,89.66,89.91,6251.0,89.68,89.92,89.66,89.91,6251.0
2018-11-15 10:50:00,89.88,90.03,89.88,90.02,3600.0,89.88,90.03,89.88,90.02,3600.0
2018-11-15 10:55:00,90.05,90.12,89.94,89.94,3100.0,90.05,90.12,89.94,89.94,3100.0
2018-11-15 11:00:00,89.93,90.22,89.81,90.21,8300.0,89.93,90.22,89.81,90.21,8300.0
2018-11-15 11:05:00,90.23,90.43,90.23,90.33,10100.0,90.23,90.43,90.23,90.33,10100.0
2018-11-15 11:10:00,90.37,90.63,90.34,90.55,9108.0,90.37,90.63,90.34,90.55,9108.0
2018-11-15 11:15:00,90.53,90.72,90.51,90.59,10081.0,90.53,90.72,90.51,90.59,10081.0
2018-11-15 11:20:00,90.63,91.06,90.59,91.02,9800.0,90.63,91.06,90.59,91.02,9800.0
2018-11-15 11:25:00,91.01,91.06,90.91,90.97,5900.0,91.01,91.06,90.91,90.97,5900.0
2018-11-15 11:30:00,90.94,91.05,90.85,91.02,3641.0,90.94,91.05,90.85,91.02,3641.0
2018-11-15 11:35:00,91.02,91.02,90.84,90.84,5109.0,91.02,91.02,90.84,90.84,5109.0
2018-11-15 11:40:00,90.78,90.94,90.69,90.69,5300.0,90.78,90.94,90.69,90.69,5300.0
2018-11-15 11:45:00,90.78,90.78,90.6,90.7,3867.0,90.78,90.78,90.6,90.7,3867.0
2018-11-15 11:50:00,90.75,90.88,90.73,90.85,4100.0,90.75,90.88,90.73,90.85,4100.0
2018-11-15 11:55:00,90.78,90.84,90.73,90.76,4430.0,90.78,90.84,90.73,90.76,4430.0
2018-11-15 12:00:00,90.75,90.78,90.6,90.72,3900.0,90.75,90.78,90.6,90.72,3900.0
2018-11-15 12:05:00,90.73,90.9,90.6,90.61,6189.0,90.73,90.9,90.6,90.61,6189.0
2018-11-15 12:10:00,90.63,90.63,90.44,90.44,3318.0,90.63,90.63,90.44,90.44,3318.0
2018-11-15 12:15:00,90.4,90.51,90.36,90.51,2100.0,90.4,90.51,90.36,90.51,2100.0
2018-11-15 12:20:00,90.5,90.54,90.46,90.47,2700.0,90.5,90.54,90.46,90.47,2700.0
2018-11-15 12:25:00,90.43,90.58,90.34,90.58,3740.0,90.43,90.58,90.34,90.58,3740.0
2018-11-15 12:30:00,90.56,90.77,90.54,90.77,5600.0,90.56,90.77,90.54,90.77,5600.0
2018-11-15 12:35:00,90.8,90.9,90.72,90.9,2500.0,90.8,90.9,90.72,90.9,2500.0
2018-11-15 12:40:00,90.86,90.86,90.64,90.64,3002.0,90.86,90.86,90.64,90.64,3002.0
2018-11-15 12:45:00,90.63,90.63,90.49,90.58,3400.0,90.63,90.63,90.49,90.58,3400.0
2018-11-15 12:50:00,90.62,90.67,90.52,90.54,1900.0,90.62,90.67,90.52,90.54,1900.0
2018-11-15 12:55:00,90.4,90.4,90.28,90.34,2445.0,90.4,90.4,90.28,90.34,2445.0
2018-11-15 13:00:00,90.36,90.42,90.23,90.23,2890.0,90.36,90.42,90.23,90.23,2890.0
2018-11-15 13:05:00,90.28,90.3,90.17,90.21,3100.0,90.28,90.3,90.17,90.21,3100.0
2018-11-15 13:10:00,90.14,90.34,90.14,90.29,5500.0,90.14,90.34,90.14,90.29,5500.0
2018-11-15 13:15:00,90.34,90.67,90.26,90.61,4700.0,90.34,90.67,90.26,90.61,4700.0
2018-11-15 13:20:00,90.71,91.01,90.67,90.98,16601.0,90.71,91.01,90.67,90.98,16601.0
2018-11-15 13:25:00,91.03,91.1,90.89,91.08,3454.0,91.03,91.1,90.89,91.08,3454.0
2018-11-15 13:30:00,91.13,91.33,91.13,91.27,7500.0,91.13,91.33,91.13,91.27,7500.0
2018-11-15 13:35:00,91.27,91.35,91.23,91.27,4794.0,91.27,91.35,91.23,91.27,4794.0
2018-11-15 13:40:00,91.26,91.29,91.11,91.26,5514.0,91.26,91.29,91.11,91.26,5514.0
2018-11-15 13:45:00,91.29,91.47,91.12,91.12,4600.0,91.29,91.47,91.12,91.12,4600.0
2018-11-15 13:50:00,91.15,91.39,91.13,91.39,7682.0,91.15,91.39,91.13,91.39,7682.0
2018-11-15 13:55:00,91.42,91.53,91.38,91.43,3393.0,91.42,91.53,91.38,91.43,3393.0
2018-11-15 14:00:00,91.47,91.53,91.4,91.44,3700.0,91.47,91.53,91.4,91.44,3700.0
2018-11-15 14:05:00,91.45,91.6,91.42,91.56,4756.0,91.45,91.6,91.42,91.56,4756.0
2018-11-15 14:10:00,91.51,91.54,91.43,91.5,4428.0,91.51,91.54,91.43,91.5,4428.0
2018-11-15 14:15:00,91.53,91.53,91.3,91.41,3500.0,91.53,91.53,91.3,91.41,3500.0
2018-11-15 14:20:00,91.4,91.49,91.35,91.38,3700.0,91.4,91.49,91.35,91.38,3700.0
2018-11-15 14:25:00,91.41,91.75,91.33,91.72,6725.0,91.41,91.75,91.33,91.72,6725.0
2018-11-15 14:30:00,91.77,91.9,91.76,91.82,5228.0,91.77,91.9,91.76,91.82,5228.0
2018-11-15 14:35:00,91.83,91.84,91.61,91.65,4526.0,91.83,91.84,91.61,91.65,4526.0
2018-11-15 14:40:00,91.66,91.7,91.61,91.66,4900.0,91.66,91.7,91.61,91.66,4900.0
2018-11-15 14:45:00,91.66,91.75,91.62,91.62,11993.0,91.66,91.75,91.62,91.62,11993.0
2018-11-15 14:50:00,91.6,91.6,91.4,91.48,6725.0,91.6,91.6,91.4,91.48,6725.0
2018-11-15 14:55:00,91.51,91.57,91.45,91.57,5532.0,91.51,91.57,91.45,91.57,5532.0
2018-11-15 15:00:00,91.57,91.57,90.99,91.19,16431.0,91.57,91.57,90.99,91.19,16431.0
2018-11-15 15:05:00,91.25,91.56,91.25,91.39,6900.0,91.25,91.56,91.25,91.39,6900.0
2018-11-15 15:10:00,91.49,91.68,91.49,91.68,9344.0,91.49,91.68,91.49,91.68,9344.0
2018-11-15 15:15:00,91.74,91.74,91.3,91.3,7440.0,91.74,91.74,91.3,91.3,7440.0
2018-11-15 15:20:00,91.33,91.39,91.2,91.3,11902.0,91.33,91.39,91.2,91.3,11902.0
2018-11-15 15:25:00,91.32,91.42,91.2,91.25,7909.0,91.32,91.42,91.2,91.25,7909.0
2018-11-15 15:30:00,91.25,91.47,91.23,91.35,9527.0,91.25,91.47,91.23,91.35,9527.0
2018-11-15 15:35:00,91.34,91.5,91.34,91.45,10900.0,91.34,91.5,91.34,91.45,10900.0
2018-11-15 15:40:00,91.45,91.51,91.26,91.35,23501.0,91.45,91.51,91.26,91.35,23501.0
2018-11-15 15:45:00,91.38,91.42,91.24,91.25,15986.0,91.38,91.42,91.24,91.25,15986.0
2018-11-15 15:50:00,91.26,91.64,91.26,91.57,27276.0,91.26,91.64,91.26,91.57,27276.0
2018-11-15 15:55:00,91.55,91.56,91.33,91.56,43152.0,91.55,91.56,91.33,91.56,43152.0
2018-11-16 09:30:00,90.63,90.89,90.08,90.75,38658.0,90.63,90.89,90.08,90.75,38658.0
2018-11-16 09:35:00,90.65,90.75,90.48,90.73,7210.0,90.65,90.75,90.48,90.73,7210.0
2018-11-16 09:40:00,90.7,90.79,90.54,90.55,7986.0,90.7,90.79,90.54,90.55,7986.0
2018-11-16 09:45:00,90.6,90.78,90.56,90.66,16351.0,90.6,90.78,90.56,90.66,16351.0
2018-11-16 09:50:00,90.68,90.84,90.61,90.73,13777.0,90.68,90.84,90.61,90.73,13777.0
2018-11-16 09:55:00,90.73,90.73,90.58,90.73,5200.0,90.73,90.73,90.58,90.73,5200.0
2018-11-16 10:00:00,90.71,90.86,90.71,90.78,6900.0,90.71,90.86,90.71,90.78,6900.0
2018-11-16 10:05:00,90.74,90.76,90.42,90.44,3700.0,90.74,90.76,90.42,90.44,3700.0
2018-11-16 10:10:00,90.47,90.6,90.36,90.53,6507.0,90.47,90.6,90.36,90.53,6507.0
2018-11-16 10:15:00,90.64,90.8,90.4,90.48,22720.0,90.64,90.8,90.4,90.48,22720.0
2018-11-16 10:20:00,90.48,90.64,90.48,90.59,15788.0,90.48,90.64,90.48,90.59,15788.0
2018-11-16 10:25:00,90.63,90.8,90.48,90.6,14396.0,90.63,90.8,90.48,90.6,14396.0
2018-11-16 10:30:00,90.6,90.7,90.47,90.63,14715.0,90.6,90.7,90.47,90.63,14715.0
2018-11-16 10:35:00,90.63,90.78,90.57,90.64,22400.0,90.63,90.78,90.57,90.64,22400.0
2018-11-16 10:40:00,90.67,90.71,90.5,90.57,14039.0,90.67,90.71,90.5,90.57,14039.0
2018-11-16 10:45:00,90.56,90.61,90.48,90.56,2948.0,90.56,90.61,90.48,90.56,2948.0
2018-11-16 10:50:00,90.53,90.56,90.42,90.5,1443.0,90.53,90.56,90.42,90.5,1443.0
2018-11-16 10:55:00,90.5,90.5,90.32,90.32,1600.0,90.5,90.5,90.32,90.32,1600.0
2018-11-16 11:00:00,90.35,90.4,90.31,90.33,3448.0,90.35,90.4,90.31,90.33,3448.0
2018-11-16 11:05:00,90.33,90.37,90.24,90.24,1400.0,90.33,90.37,90.24,90.24,1400.0
2018-11-16 11:10:00,90.26,90.27,90.16,90.25,1343.0,90.26,90.27,90.16,90.25,1343.0
2018-11-16 11:15:00,90.25,90.36,90.25,90.29,1000.0,90.25,90.36,90.25,90.29,1000.0
2018-11-16 11:20:00,90.23,90.26,90.12,90.26,2414.0,90.23,90.26,90.12,90.26,2414.0
2018-11-16 11:25:00,90.28,90.45,90.28,90.44,2873.0,90.28,90.45,90.28,90.44,2873.0
2018-11-16 11:30:00,90.46,90.47,90.26,90.31,1762.0,90.46,90.47,90.26,90.31,1762.0
2018-11-16 11:35:00,90.29,90.32,90.24,90.3,1242.0,90.29,90.32,90.24,90.3,1242.0
2018-11-16 11:40:00,90.34,90.34,90.11,90.11,900.0,90.34,90.34,90.11,90.11,900.0
2018-11-16 11:45:00,90.14,90.17,90.05,90.1,2203.0,90.14,90.17,90.05,90.1,2203.0
2018-11-16 11:50:00,90.04,90.04,89.87,90.03,3307.0,90.04,90.04,89.87,90.03,3307.0
2018-11-16 11:55:00,89.98,90.21,89.97,90.13,1136.0,89.98,90.21,89.97,90.13,1136.0
2018-11-16 12:00:00,90.11,90.14,89.9,89.93,3100.0,90.11,90.14,89.9,89.93,3100.0
2018-11-16 12:05:00,89.98,90.17,89.98,90.17,3532.0,89.98,90.17,89.98,90.17,3532.0
2018-11-16 12:10:00,90.28,90.29,90.23,90.27,1850.0,90.28,90.29,90.23,90.27,1850.0
2018-11-16 12:15:00,90.25,90.29,90.13,90.2,3600.0,90.25,90.29,90.13,90.2,3600.0
2018-11-16 12:20:00,90.18,90.27,90.12,90.12,1600.0,90.18,90.27,90.12,90.12,1600.0
2018-11-16 12:25:00,90.18,90.25,90.14,90.14,3015.0,90.18,90.25,90.14,90.14,3015.0
2018-11-16 12:30:00,90.1,90.37,89.98,90.3,5107.0,90.1,90.37,89.98,90.3,5107.0
2018-11-16 12:35:00,90.32,90.7,90.31,90.5,20586.0,90.32,90.7,90.31,90.5,20586.0
2018-11-16 12:40:00,90.5,90.72,90.45,90.52,27257.0,90.5,90.72,90.45,90.52,27257.0
2018-11-16 12:45:00,90.54,90.78,90.53,90.56,61267.0,90.54,90.78,90.53,90.56,61267.0
2018-11-16 12:50:00,90.53,90.57,90.24,90.36,39218.0,90.53,90.57,90.24,90.36,39218.0
2018-11-16 12:55:00,90.37,90.41,90.29,90.29,8035.0,90.37,90.41,90.29,90.29,8035.0
2018-11-16 13:00:00,90.34,90.37,90.13,90.15,6445.0,90.34,90.37,90.13,90.15,6445.0
2018-11-16 13:05:00,90.13,90.17,89.88,90.02,5934.0,90.13,90.17,89.88,90.02,5934.0
2018-11-16 13:10:00,90.0,90.18,89.95,90.1,2750.0,90.0,90.18,89.95,90.1,2750.0
2018-11-16 13:15:00,90.08,90.29,90.08,90.25,2400.0,90.08,90.29,90.08,90.25,2400.0
2018-11-16 13:20:00,90.17,90.22,90.05,90.13,2705.0,90.17,90.22,90.05,90.13,2705.0
2018-11-16 13:25:00,90.14,90.17,90.02,90.03,3400.0,90.14,90.17,90.02,90.03,3400.0
2018-11-16 13:30:00,90.05,90.07,90.0,90.0,1810.0,90.05,90.07,90.0,90.0,1810.0
2018-11-16 13:35:00,89.96,89.96,89.91,89.92,2750.0,89.96,89.96,89.91,89.92,2750.0
2018-11-16 13:40:00,90.05,90.09,89.77,89.84,6080.0,90.05,90.09,89.77,89.84,6080.0
2018-11-16 13:45:00,89.83,89.94,89.8,89.94,3815.0,89.83,89.94,89.8,89.94,3815.0
2018-11-16 13:50:00,89.96,89.96,89.91,89.94,1900.0,89.96,89.96,89.91,89.94,1900.0
2018-11-16 13:55:00,89.96,90.11,89.91,89.95,11045.0,89.96,90.11,89.91,89.95,11045.0
2018-11-16 14:00:00,89.92,90.1,89.92,90.05,4160.0,89.92,90.1,89.92,90.05,4160.0
2018-11-16 14:05:00,90.19,90.26,90.04,90.04,3823.0,90.19,90.26,90.04,90.04,3823.0
2018-11-16 14:10:00,90.06,90.16,90.03,90.04,4500.0,90.06,90.16,90.03,90.04,4500.0
2018-11-16 14:15:00,90.0,90.05,89.96,90.02,14668.0,90.0,90.05,89.96,90.02,14668.0
2018-11-16 14:20:00,90.02,90.12,89.93,90.03,9328.0,90.02,90.12,89.93,90.03,9328.0
2018-11-16 14:25:00,89.99,90.31,89.99,90.28,4400.0,89.99,90.31,89.99,90.28,4400.0
2018-11-16 14:30:00,90.29,90.39,90.29,90.37,7029.0,90.29,90.39,90.29,90.37,7029.0
2018-11-16 14:35:00,90.38,90.49,90.35,90.43,5000.0,90.38,90.49,90.35,90.43,5000.0
2018-11-16 14:40:00,90.45,90.51,90.36,90.48,9635.0,90.45,90.51,90.36,90.48,9635.0
2018-11-16 14:45:00,90.51,90.56,90.43,90.49,10800.0,90.51,90.56,90.43,90.49,10800.0
2018-11-16 14:50:00,90.52,90.58,90.38,90.58,10400.0,90.52,90.58,90.38,90.58,10400.0
2018-11-16 14:55:00,90.6,90.62,90.52,90.57,11523.0,90.6,90.62,90.52,90.57,11523.0
2018-11-16 15:00:00,90.6,90.67,90.53,90.56,6900.0,90.6,90.67,90.53,90.56,6900.0
2018-11-16 15:05:00,90.55,90.56,90.46,90.48,16746.0,90.55,90.56,90.46,90.48,16746.0
2018-11-16 15:10:00,90.49,90.54,90.35,90.5,41202.0,90.49,90.54,90.35,90.5,41202.0
2018-11-16 15:15:00,90.51,90.64,90.51,90.64,20430.0,90.51,90.64,90.51,90.64,20430.0
2018-11-16 15:20:00,90.63,90.63,90.49,90.53,22850.0,90.63,90.63,90.49,90.53,22850.0
2018-11-16 15:25:00,90.53,90.58,90.38,90.39,23923.0,90.53,90.58,90.38,90.39,23923.0
2018-11-16 15:30:00,90.39,90.46,90.39,90.41,27964.0,90.39,90.46,90.39,90.41,27964.0
2018-11-16 15:35:00,90.43,90.54,90.41,90.52,36271.0,90.43,90.54,90.41,90.52,36271.0
2018-11-16 15:40:00,90.55,90.55,90.4,90.45,44114.0,90.55,90.55,90.4,90.45,44114.0
2018-11-16 15:45:00,90.45,90.5,90.38,90.47,39366.0,90.45,90.5,90.38,90.47,39366.0
2018-11-16 15:50:00,90.47,90.68,90.47,90.68,48543.0,90.47,90.68,90.47,90.68,48543.0
2018-11-16 15:55:00,90.69,90.69,90.05,90.09,272684.0,90.69,90.69,90.05,90.09,272684.0
2018-11-19 09:30:00,90.22,90.22,89.69,89.7,13918.0,90.22,90.22,89.69,89.7,13918.0
2018-11-19 09:35:00,89.62,89.75,89.39,89.71,6228.0,89.62,89.75,89.39,89.71,6228.0
2018-11-19 09:40:00,89.67,89.67,89.2,89.2,4243.0,89.67,89.67,89.2,89.2,4243.0
2018-11-19 09:45:00,89.16,89.28,88.81,88.83,11050.0,89.16,89.28,88.81,88.83,11050.0
2018-11-19 09:50:00,88.77,88.77,88.37,88.44,7301.0,88.77,88.77,88.37,88.44,7301.0
2018-11-19 09:55:00,88.37,88.47,87.86,88.28,11906.0,88.37,88.47,87.86,88.28,11906.0
2018-11-19 10:00:00,88.19,88.21,87.93,87.97,3900.0,88.19,88.21,87.93,87.97,3900.0
2018-11-19 10:05:00,87.99,87.99,87.54,87.58,10107.0,87.99,87.99,87.54,87.58,10107.0
2018-11-19 10:10:00,87.53,87.76,87.42,87.6,6560.0,87.53,87.76,87.42,87.6,6560.0
2018-11-19 10:15:00,87.54,87.67,87.28,87.3,6924.0,87.54,87.67,87.28,87.3,6924.0
2018-11-19 10:20:00,87.26,87.33,86.97,86.97,7701.0,87.26,87.33,86.97,86.97,7701.0
2018-11-19 10:25:00,87.08,87.12,86.78,86.91,4600.0,87.08,87.12,86.78,86.91,4600.0
2018-11-19 10:30:00,86.93,86.93,86.5,86.61,15490.0,86.93,86.93,86.5,86.61,15490.0
2018-11-19 10:35:00,86.66,87.01,86.64,86.9,48927.0,86.66,87.01,86.64,86.9,48927.0
2018-11-19 10:40:00,86.89,86.92,86.56,86.61,12710.0,86.89,86.92,86.56,86.61,12710.0
2018-11-19 10:45:00,86.69,86.93,86.66,86.89,6001.0,86.69,86.93,86.66,86.89,6001.0
2018-11-19 10:50:00,86.96,87.42,86.92,87.37,15345.0,86.96,87.42,86.92,87.37,15345.0
2018-11-19 10:55:00,87.41,87.66,87.25,87.34,19703.0,87.41,87.66,87.25,87.34,19703.0
2018-11-19 11:00:00,87.41,87.46,87.14,87.17,22141.0,87.41,87.46,87.14,87.17,22141.0
2018-11-19 11:05:00,87.15,87.35,87.13,87.18,11823.0,87.15,87.35,87.13,87.18,11823.0
2018-11-19 11:10:00,87.21,87.22,87.05,87.07,11992.0,87.21,87.22,87.05,87.07,11992.0
2018-11-19 11:15:00,87.06,87.11,86.91,87.09,15961.0,87.06,87.11,86.91,87.09,15961.0
2018-11-19 11:20:00,87.04,87.24,86.98,87.02,25493.0,87.04,87.24,86.98,87.02,25493.0
2018-11-19 11:25:00,86.99,87.09,86.9,87.06,25653.0,86.99,87.09,86.9,87.06,25653.0
2018-11-19 11:30:00,87.06,87.06,86.92,87.02,8584.0,87.06,87.06,86.92,87.02,8584.0
2018-11-19 11:35:00,87.02,87.09,86.94,86.99,10936.0,87.02,87.09,86.94,86.99,10936.0
2018-11-19 11:40:00,87.0,87.13,86.96,87.04,10704.0,87.0,87.13,86.96,87.04,10704.0
2018-11-19 11:45:00,87.04,87.1,86.89,86.9,21404.0,87.04,87.1,86.89,86.9,21404.0
2018-11-19 11:50:00,86.89,86.91,86.53,86.63,13472.0,86.89,86.91,86.53,86.63,13472.0
2018-11-19 11:55:00,86.59,86.88,86.59,86.85,11624.0,86.59,86.88,86.59,86.85,11624.0
2018-11-19 12:00:00,86.84,86.9,86.63,86.65,34018.0,86.84,86.9,86.63,86.65,34018.0
2018-11-19 12:05:00,86.67,86.78,86.46,86.69,17989.0,86.67,86.78,86.46,86.69,17989.0
2018-11-19 12:10:00,86.71,86.96,86.71,86.81,32159.0,86.71,86.96,86.71,86.81,32159.0
2018-11-19 12:15:00,86.84,86.93,86.76,86.86,24626.0,86.84,86.93,86.76,86.86,24626.0
2018-11-19 12:20:00,86.82,87.16,86.8,86.94,11203.0,86.82,87.16,86.8,86.94,11203.0
2018-11-19 12:25:00,86.9,86.9,86.66,86.77,9268.0,86.9,86.9,86.66,86.77,9268.0
2018-11-19 12:30:00,86.7,86.7,86.5,86.5,4911.0,86.7,86.7,86.5,86.5,4911.0
2018-11-19 12:35:00,86.54,86.76,86.54,86.72,4550.0,86.54,86.76,86.54,86.72,4550.0
2018-11-19 12:40:00,86.7,86.84,86.67,86.69,4200.0,86.7,86.84,86.67,86.69,4200.0
2018-11-19 12:45:00,86.68,86.69,86.58,86.58,7041.0,86.68,86.69,86.58,86.58,7041.0
2018-11-19 12:50:00,86.58,86.64,86.48,86.53,10363.0,86.58,86.64,86.48,86.53,10363.0
2018-11-19 12:55:00,86.47,86.6,86.42,86.53,5377.0,86.47,86.6,86.42,86.53,5377.0
2018-11-19 13:00:00,86.43,86.46,86.34,86.41,4058.0,86.43,86.46,86.34,86.41,4058.0
2018-11-19 13:05:00,86.34,86.42,86.16,86.16,6152.0,86.34,86.42,86.16,86.16,6152.0
2018-11-19 13:10:00,86.2,86.27,86.03,86.17,3504.0,86.2,86.27,86.03,86.17,3504.0
2018-11-19 13:15:00,86.12,86.13,85.94,86.11,3084.0,86.12,86.13,85.94,86.11,3084.0
2018-11-19 13:20:00,86.17,86.18,85.98,86.04,3954.0,86.17,86.18,85.98,86.04,3954.0
2018-11-19 13:25:00,86.05,86.1,85.95,86.06,5347.0,86.05,86.1,85.95,86.06,5347.0
2018-11-19 13:30:00,86.0,86.06,85.81,85.97,3312.0,86.0,86.06,85.81,85.97,3312.0
2018-11-19 13:35:00,86.05,86.36,86.05,86.32,4507.0,86.05,86.36,86.05,86.32,4507.0
2018-11-19 13:40:00,86.35,86.38,86.19,86.38,4706.0,86.35,86.38,86.19,86.38,4706.0
2018-11-19 13:45:00,86.38,86.38,86.23,86.32,4200.0,86.38,86.38,86.23,86.32,4200.0
2018-11-19 13:50:00,86.23,86.24,86.1,86.15,5760.0,86.23,86.24,86.1,86.15,5760.0
2018-11-19 13:55:00,86.17,86.24,86.13,86.24,4633.0,86.17,86.24,86.13,86.24,4633.0
2018-11-19 14:00:00,86.15,86.15,85.81,85.81,7286.0,86.15,86.15,85.81,85.81,7286.0
2018-11-19 14:05:00,85.84,86.07,85.78,86.07,4094.0,85.84,86.07,85.78,86.07,4094.0
2018-11-19 14:10:00,85.92,85.92,85.84,85.85,3063.0,85.92,85.92,85.84,85.85,3063.0
2018-11-19 14:15:00,85.82,85.99,85.75,85.83,6382.0,85.82,85.99,85.75,85.83,6382.0
2018-11-19 14:20:00,85.87,85.93,85.74,85.89,8363.0,85.87,85.93,85.74,85.89,8363.0
2018-11-19 14:25:00,85.88,85.95,85.82,85.89,3225.0,85.88,85.95,85.82,85.89,3225.0
2018-11-19 14:30:00,85.84,85.88,85.63,85.77,7290.0,85.84,85.88,85.63,85.77,7290.0
2018-11-19 14:35:00,85.7,85.77,85.53,85.76,8900.0,85.7,85.77,85.53,85.76,8900.0
2018-11-19 14:40:00,85.87,86.0,85.87,85.89,6265.0,85.87,86.0,85.87,85.89,6265.0
2018-11-19 14:45:00,85.86,86.01,85.79,85.89,9226.0,85.86,86.01,85.79,85.89,9226.0
2018-11-19 14:50:00,85.92,86.01,85.82,85.99,9684.0,85.92,86.01,85.82,85.99,9684.0
2018-11-19 14:55:00,86.01,86.1,85.88,85.99,6715.0,86.01,86.1,85.88,85.99,6715.0
2018-11-19 15:00:00,85.96,86.0,85.85,85.95,7764.0,85.96,86.0,85.85,85.95,7764.0
2018-11-19 15:05:00,85.96,86.12,85.94,86.05,5207.0,85.96,86.12,85.94,86.05,5207.0
2018-11-19 15:10:00,86.04,86.35,86.01,86.25,7995.0,86.04,86.35,86.01,86.25,7995.0
2018-11-19 15:15:00,86.25,86.35,86.17,86.29,10311.0,86.25,86.35,86.17,86.29,10311.0
2018-11-19 15:20:00,86.3,86.37,86.21,86.23,7910.0,86.3,86.37,86.21,86.23,7910.0
2018-11-19 15:25:00,86.21,86.26,86.03,86.11,10134.0,86.21,86.26,86.03,86.11,10134.0
2018-11-19 15:30:00,86.14,86.16,85.9,85.9,24431.0,86.14,86.16,85.9,85.9,24431.0
2018-11-19 15:35:00,85.89,85.94,85.74,85.77,11202.0,85.89,85.94,85.74,85.77,11202.0
2018-11-19 15:40:00,85.73,85.73,85.54,85.58,16535.0,85.73,85.73,85.54,85.58,16535.0
2018-11-19 15:45:00,85.59,85.7,85.47,85.56,26912.0,85.59,85.7,85.47,85.56,26912.0
2018-11-19 15:50:00,85.53,85.61,85.44,85.49,27426.0,85.53,85.61,85.44,85.49,27426.0
2018-11-19 15:55:00,85.51,85.75,85.5,85.7,43870.0,85.51,85.75,85.5,85.7,43870.0
2018-11-20 09:30:00,84.94,84.94,83.13,83.74,70110.0,84.94,84.94,83.13,83.74,70110.0
2018-11-20 09:35:00,83.89,84.69,83.53,84.43,20381.0,83.89,84.69,83.53,84.43,20381.0
2018-11-20 09:40:00,84.39,84.8,84.32,84.39,31588.0,84.39,84.8,84.32,84.39,31588.0
2018-11-20 09:45:00,84.38,84.45,83.67,83.78,30927.0,84.38,84.45,83.67,83.78,30927.0
2018-11-20 09:50:00,83.71,83.78,83.07,83.36,27772.0,83.71,83.78,83.07,83.36,27772.0
2018-11-20 09:55:00,83.36,83.77,83.16,83.77,19457.0,83.36,83.77,83.16,83.77,19457.0
2018-11-20 10:00:00,83.68,84.19,83.6,83.93,28058.0,83.68,84.19,83.6,83.93,28058.0
2018-11-20 10:05:00,83.94,84.0,83.15,83.19,31698.0,83.94,84.0,83.15,83.19,31698.0
2018-11-20 10:10:00,83.17,83.32,82.76,83.27,23538.0,83.17,83.32,82.76,83.27,23538.0
2018-11-20 10:15:00,83.32,83.81,83.24,83.4,26828.0,83.32,83.81,83.24,83.4,26828.0
2018-11-20 10:20:00,83.37,83.98,83.29,83.49,58590.0,83.37,83.98,83.29,83.49,58590.0
2018-11-20 10:25:00,83.49,84.21,83.44,84.06,27098.0,83.49,84.21,83.44,84.06,27098.0
2018-11-20 10:30:00,84.01,84.37,83.89,84.14,12067.0,84.01,84.37,83.89,84.14,12067.0
2018-11-20 10:35:00,84.25,84.73,84.23,84.67,11341.0,84.25,84.73,84.23,84.67,11341.0
2018-11-20 10:40:00,84.65,84.88,84.64,84.88,14900.0,84.65,84.88,84.64,84.88,14900.0
2018-11-20 10:45:00,84.86,85.11,84.85,85.05,13678.0,84.86,85.11,84.85,85.05,13678.0
2018-11-20 10:50:00,85.03,85.53,84.89,85.48,14868.0,85.03,85.53,84.89,85.48,14868.0
2018-11-20 10:55:00,85.48,85.6,85.39,85.5,10934.0,85.48,85.6,85.39,85.5,10934.0
2018-11-20 11:00:00,85.5,85.63,85.27,85.29,13543.0,85.5,85.63,85.27,85.29,13543.0
2018-11-20 11:05:00,85.34,85.77,85.34,85.55,10686.0,85.34,85.77,85.34,85.55,10686.0
2018-11-20 11:10:00,85.58,85.69,85.39,85.45,13698.0,85.58,85.69,85.39,85.45,13698.0
2018-11-20 11:15:00,85.39,85.43,85.17,85.3,14580.0,85.39,85.43,85.17,85.3,14580.0
2018-11-20 11:20:00,85.33,85.44,85.21,85.24,11100.0,85.33,85.44,85.21,85.24,11100.0
2018-11-20 11:25:00,85.23,85.32,84.99,84.99,7127.0,85.23,85.32,84.99,84.99,7127.0
2018-11-20 11:30:00,85.05,85.23,85.03,85.08,13200.0,85.05,85.23,85.03,85.08,13200.0
2018-11-20 11:35:00,85.05,85.81,85.05,85.69,17680.0,85.05,85.81,85.05,85.69,17680.0
2018-11-20 11:40:00,85.71,85.96,85.62,85.91,7900.0,85.71,85.96,85.62,85.91,7900.0
2018-11-20 11:45:00,85.91,86.01,85.53,85.56,9722.0,85.91,86.01,85.53,85.56,9722.0
2018-11-20 11:50:00,85.51,85.59,85.38,85.56,9750.0,85.51,85.59,85.38,85.56,9750.0
2018-11-20 11:55:00,85.56,85.76,85.44,85.64,9839.0,85.56,85.76,85.44,85.64,9839.0
2018-11-20 12:00:00,85.71,85.97,85.55,85.97,9600.0,85.71,85.97,85.55,85.97,9600.0
2018-11-20 12:05:00,85.88,85.88,85.56,85.67,6300.0,85.88,85.88,85.56,85.67,6300.0
2018-11-20 12:10:00,85.66,85.75,85.54,85.67,11509.0,85.66,85.75,85.54,85.67,11509.0
2018-11-20 12:15:00,85.61,85.71,85.52,85.56,24148.0,85.61,85.71,85.52,85.56,24148.0
2018-11-20 12:20:00,85.5,85.61,85.42,85.57,6100.0,85.5,85.61,85.42,85.57,6100.0
2018-11-20 12:25:00,85.59,85.84,85.59,85.76,5271.0,85.59,85.84,85.59,85.76,5271.0
2018-11-20 12:30:00,85.75,85.83,85.74,85.74,3138.0,85.75,85.83,85.74,85.74,3138.0
2018-11-20 12:35:00,85.65,85.67,85.46,85.5,3000.0,85.65,85.67,85.46,85.5,3000.0
2018-11-20 12:40:00,85.46,85.5,85.36,85.4,8200.0,85.46,85.5,85.36,85.4,8200.0
2018-11-20 12:45:00,85.33,85.33,85.2,85.2,4000.0,85.33,85.33,85.2,85.2,4000.0
2018-11-20 12:50:00,85.2,85.48,85.13,85.4,9307.0,85.2,85.48,85.13,85.4,9307.0
2018-11-20 12:55:00,85.43,85.43,85.25,85.43,4200.0,85.43,85.43,85.25,85.43,4200.0
2018-11-20 13:00:00,85.4,85.45,85.28,85.45,6500.0,85.4,85.45,85.28,85.45,6500.0
2018-11-20 13:05:00,85.44,85.53,85.4,85.53,5744.0,85.44,85.53,85.4,85.53,5744.0
2018-11-20 13:10:00,85.51,85.51,85.29,85.46,4808.0,85.51,85.51,85.29,85.46,4808.0
2018-11-20 13:15:00,85.45,85.46,85.14,85.14,7200.0,85.45,85.46,85.14,85.14,7200.0
2018-11-20 13:20:00,85.09,85.12,84.93,85.01,9218.0,85.09,85.12,84.93,85.01,9218.0
2018-11-20 13:25:00,85.01,85.14,85.0,85.1,2914.0,85.01,85.14,85.0,85.1,2914.0
2018-11-20 13:30:00,85.08,85.08,84.9,84.91,6897.0,85.08,85.08,84.9,84.91,6897.0
2018-11-20 13:35:00,84.88,84.89,84.75,84.88,11936.0,84.88,84.89,84.75,84.88,11936.0
2018-11-20 13:40:00,84.86,85.22,84.78,85.07,5846.0,84.86,85.22,84.78,85.07,5846.0
2018-11-20 13:45:00,85.13,85.14,85.03,85.1,4300.0,85.13,85.14,85.03,85.1,4300.0
2018-11-20 13:50:00,85.07,85.13,84.94,84.95,3800.0,85.07,85.13,84.94,84.95,3800.0
2018-11-20 13:55:00,84.98,85.05,84.87,84.93,6432.0,84.98,85.05,84.87,84.93,6432.0
2018-11-20 14:00:00,84.89,85.02,84.79,84.92,26665.0,84.89,85.02,84.79,84.92,26665.0
2018-11-20 14:05:00,84.91,85.02,84.84,84.88,31439.0,84.91,85.02,84.84,84.88,31439.0
2018-11-20 14:10:00,84.92,85.28,84.92,85.28,7701.0,84.92,85.28,84.92,85.28,7701.0
2018-11-20 14:15:00,85.24,85.37,85.21,85.24,7144.0,85.24,85.37,85.21,85.24,7144.0
2018-11-20 14:20:00,85.19,85.21,85.03,85.05,5115.0,85.19,85.21,85.03,85.05,5115.0
2018-11-20 14:25:00,85.03,85.14,84.92,84.92,6056.0,85.03,85.14,84.92,84.92,6056.0
2018-11-20 14:30:00,84.96,85.25,84.93,85.25,5033.0,84.96,85.25,84.93,85.25,5033.0
2018-11-20 14:35:00,85.26,85.31,85.18,85.18,2700.0,85.26,85.31,85.18,85.18,2700.0
2018-11-20 14:40:00,85.19,85.26,84.94,84.94,8644.0,85.19,85.26,84.94,84.94,8644.0
2018-11-20 14:45:00,84.93,85.0,84.86,84.87,6689.0,84.93,85.0,84.86,84.87,6689.0
2018-11-20 14:50:00,84.89,85.07,84.85,84.96,15662.0,84.89,85.07,84.85,84.96,15662.0
2018-11-20 14:55:00,84.91,85.07,84.86,85.01,7246.0,84.91,85.07,84.86,85.01,7246.0
2018-11-20 15:00:00,85.01,85.26,84.77,84.79,20266.0,85.01,85.26,84.77,84.79,20266.0
2018-11-20 15:05:00,84.78,84.83,84.54,84.83,9141.0,84.78,84.83,84.54,84.83,9141.0
2018-11-20 15:10:00,84.79,84.96,84.72,84.83,9342.0,84.79,84.96,84.72,84.83,9342.0
2018-11-20 15:15:00,84.85,85.09,84.77,85.04,9573.0,84.85,85.09,84.77,85.04,9573.0
2018-11-20 15:20:00,85.03,85.17,85.0,85.07,15479.0,85.03,85.17,85.0,85.07,15479.0
2018-11-20 15:25:00,85.07,85.23,84.93,85.09,11565.0,85.07,85.23,84.93,85.09,11565.0
2018-11-20 15:30:00,85.09,85.14,84.91,85.09,17663.0,85.09,85.14,84.91,85.09,17663.0
2018-11-20 15:35:00,85.07,85.25,85.01,85.24,21593.0,85.07,85.25,85.01,85.24,21593.0
2018-11-20 15:40:00,85.2,85.26,85.08,85.14,39131.0,85.2,85.26,85.08,85.14,39131.0
2018-11-20 15:45:00,85.12,85.21,84.95,85.01,31108.0,85.12,85.21,84.95,85.01,31108.0
2018-11-20 15:50:00,85.01,85.06,84.89,85.06,55033.0,85.01,85.06,84.89,85.06,55033.0
2018-11-20 15:55:00,85.04,85.27,85.02,85.16,70380.0,85.04,85.27,85.02,85.16,70380.0
2018-11-21 09:30:00,86.39,87.62,86.39,86.52,24047.0,86.39,87.62,86.39,86.52,24047.0
2018-11-21 09:35:00,86.67,86.73,85.66,86.15,18630.0,86.67,86.73,85.66,86.15,18630.0
2018-11-21 09:40:00,86.14,86.15,85.59,86.06,12638.0,86.14,86.15,85.59,86.06,12638.0
2018-11-21 09:45:00,86.07,86.21,85.17,85.17,22637.0,86.07,86.21,85.17,85.17,22637.0
2018-11-21 09:50:00,85.15,85.42,84.66,85.37,24818.0,85.15,85.42,84.66,85.37,24818.0
2018-11-21 09:55:00,85.37,85.59,85.18,85.46,16664.0,85.37,85.59,85.18,85.46,16664.0
2018-11-21 10:00:00,85.52,86.09,85.45,85.64,24420.0,85.52,86.09,85.45,85.64,24420.0
2018-11-21 10:05:00,85.62,85.89,85.31,85.32,16801.0,85.62,85.89,85.31,85.32,16801.0
2018-11-21 10:10:00,85.3,85.64,85.2,85.38,23943.0,85.3,85.64,85.2,85.38,23943.0
2018-11-21 10:15:00,85.43,85.95,85.43,85.93,13010.0,85.43,85.95,85.43,85.93,13010.0
2018-11-21 10:20:00,85.88,86.23,85.84,86.1,10818.0,85.88,86.23,85.84,86.1,10818.0
2018-11-21 10:25:00,86.18,86.28,86.03,86.04,9175.0,86.18,86.28,86.03,86.04,9175.0
2018-11-21 10:30:00,86.0,86.09,85.93,85.97,8419.0,86.0,86.09,85.93,85.97,8419.0
2018-11-21 10:35:00,85.9,86.07,85.66,85.75,10038.0,85.9,86.07,85.66,85.75,10038.0
2018-11-21 10:40:00,85.72,85.91,85.65,85.67,12426.0,85.72,85.91,85.65,85.67,12426.0
2018-11-21 10:45:00,85.69,85.87,85.67,85.84,7952.0,85.69,85.87,85.67,85.84,7952.0
2018-11-21 10:50:00,85.85,86.05,85.78,85.94,10662.0,85.85,86.05,85.78,85.94,10662.0
2018-11-21 10:55:00,85.94,85.94,85.81,85.94,11208.0,85.94,85.94,85.81,85.94,11208.0
2018-11-21 11:00:00,85.9,86.02,85.72,86.02,9800.0,85.9,86.02,85.72,86.02,9800.0
2018-11-21 11:05:00,86.02,86.16,85.99,86.12,5700.0,86.02,86.16,85.99,86.12,5700.0
2018-11-21 11:10:00,86.16,86.48,86.16,86.41,7200.0,86.16,86.48,86.16,86.41,7200.0
2018-11-21 11:15:00,86.41,86.42,86.3,86.36,9200.0,86.41,86.42,86.3,86.36,9200.0
2018-11-21 11:20:00,86.42,86.58,86.41,86.51,8509.0,86.42,86.58,86.41,86.51,8509.0
2018-11-21 11:25:00,86.53,86.53,86.36,86.45,6000.0,86.53,86.53,86.36,86.45,6000.0
2018-11-21 11:30:00,86.45,86.65,86.42,86.42,6689.0,86.45,86.65,86.42,86.42,6689.0
2018-11-21 11:35:00,86.45,86.63,86.37,86.55,6900.0,86.45,86.63,86.37,86.55,6900.0
2018-11-21 11:40:00,86.54,86.56,86.41,86.51,7678.0,86.54,86.56,86.41,86.51,7678.0
2018-11-21 11:45:00,86.5,86.65,86.45,86.61,13846.0,86.5,86.65,86.45,86.61,13846.0
2018-11-21 11:50:00,86.59,86.62,86.45,86.45,10200.0,86.59,86.62,86.45,86.45,10200.0
2018-11-21 11:55:00,86.44,86.44,85.96,86.15,17435.0,86.44,86.44,85.96,86.15,17435.0
2018-11-21 12:00:00,86.15,86.24,85.93,85.93,28671.0,86.15,86.24,85.93,85.93,28671.0
2018-11-21 12:05:00,85.95,86.07,85.89,85.89,9239.0,85.95,86.07,85.89,85.89,9239.0
2018-11-21 12:10:00,85.89,86.03,85.82,85.91,11100.0,85.89,86.03,85.82,85.91,11100.0
2018-11-21 12:15:00,85.91,85.91,85.63,85.79,24346.0,85.91,85.91,85.63,85.79,24346.0
2018-11-21 12:20:00,85.82,86.11,85.82,86.11,6800.0,85.82,86.11,85.82,86.11,6800.0
2018-11-21 12:25:00,86.11,86.35,86.11,86.35,4600.0,86.11,86.35,86.11,86.35,4600.0
2018-11-21 12:30:00,86.32,86.47,86.31,86.47,8204.0,86.32,86.47,86.31,86.47,8204.0
2018-11-21 12:35:00,86.48,86.48,86.28,86.41,8700.0,86.48,86.48,86.28,86.41,8700.0
2018-11-21 12:40:00,86.39,86.59,86.37,86.59,3613.0,86.39,86.59,86.37,86.59,3613.0
2018-11-21 12:45:00,86.59,86.67,86.58,86.67,5300.0,86.59,86.67,86.58,86.67,5300.0
2018-11-21 12:50:00,86.65,86.7,86.53,86.69,9924.0,86.65,86.7,86.53,86.69,9924.0
2018-11-21 12:55:00,86.66,86.66,86.59,86.62,3500.0,86.66,86.66,86.59,86.62,3500.0
2018-11-21 13:00:00,86.6,86.71,86.57,86.71,5200.0,86.6,86.71,86.57,86.71,5200.0
2018-11-21 13:05:00,86.69,86.82,86.69,86.72,3908.0,86.69,86.82,86.69,86.72,3908.0
2018-11-21 13:10:00,86.73,86.79,86.71,86.78,3100.0,86.73,86.79,86.71,86.78,3100.0
2018-11-21 13:15:00,86.75,86.8,86.62,86.78,41600.0,86.75,86.8,86.62,86.78,41600.0
2018-11-21 13:20:00,86.77,86.78,86.59,86.69,15314.0,86.77,86.78,86.59,86.69,15314.0
2018-11-21 13:25:00,86.7,86.96,86.68,86.94,34414.0,86.7,86.96,86.68,86.94,34414.0
2018-11-21 13:30:00,86.97,87.09,86.91,87.01,11389.0,86.97,87.09,86.91,87.01,11389.0
2018-11-21 13:35:00,87.0,87.13,86.94,87.1,14844.0,87.0,87.13,86.94,87.1,14844.0
2018-11-21 13:40:00,87.1,87.32,87.1,87.32,17723.0,87.1,87.32,87.1,87.32,17723.0
2018-11-21 13:45:00,87.32,87.32,87.14,87.21,25935.0,87.32,87.32,87.14,87.21,25935.0
2018-11-21 13:50:00,87.24,87.3,87.16,87.3,5027.0,87.24,87.3,87.16,87.3,5027.0
2018-11-21 13:55:00,87.26,87.28,87.2,87.25,6223.0,87.26,87.28,87.2,87.25,6223.0
2018-11-21 14:00:00,87.23,87.23,87.09,87.18,13235.0,87.23,87.23,87.09,87.18,13235.0
2018-11-21 14:05:00,87.19,87.24,87.17,87.18,5273.0,87.19,87.24,87.17,87.18,5273.0
2018-11-21 14:10:00,87.17,87.17,87.09,87.1,9940.0,87.17,87.17,87.09,87.1,9940.0
2018-11-21 14:15:00,87.11,87.24,87.09,87.12,15068.0,87.11,87.24,87.09,87.12,15068.0
2018-11-21 14:20:00,87.11,87.2,87.09,87.16,6800.0,87.11,87.2,87.09,87.16,6800.0
2018-11-21 14:25:00,87.16,87.31,87.15,87.31,8739.0,87.16,87.31,87.15,87.31,8739.0
2018-11-21 14:30:00,87.34,87.37,87.28,87.36,13140.0,87.34,87.37,87.28,87.36,13140.0
2018-11-21 14:35:00,87.35,87.35,87.2,87.22,8871.0,87.35,87.35,87.2,87.22,8871.0
2018-11-21 14:40:00,87.23,87.29,87.19,87.23,9100.0,87.23,87.29,87.19,87.23,9100.0
2018-11-21 14:45:00,87.23,87.26,87.21,87.22,8202.0,87.23,87.26,87.21,87.22,8202.0
2018-11-21 14:50:00,87.25,87.35,87.21,87.32,16962.0,87.25,87.35,87.21,87.32,16962.0
2018-11-21 14:55:00,87.29,87.29,87.09,87.09,6400.0,87.29,87.29,87.09,87.09,6400.0
2018-11-21 15:00:00,87.09,87.19,87.03,87.07,16412.0,87.09,87.19,87.03,87.07,16412.0
2018-11-21 15:05:00,87.07,87.22,87.04,87.22,10342.0,87.07,87.22,87.04,87.22,10342.0
2018-11-21 15:10:00,87.22,87.27,87.11,87.11,15876.0,87.22,87.27,87.11,87.11,15876.0
2018-11-21 15:15:00,87.09,87.1,86.95,86.95,10600.0,87.09,87.1,86.95,86.95,10600.0
2018-11-21 15:20:00,86.96,87.03,86.94,87.01,19224.0,86.96,87.03,86.94,87.01,19224.0
2018-11-21 15:25:00,87.01,87.13,86.97,86.97,20221.0,87.01,87.13,86.97,86.97,20221.0
2018-11-21 15:30:00,86.97,86.97,86.72,86.82,17443.0,86.97,86.97,86.72,86.82,17443.0
2018-11-21 15:35:00,86.8,86.84,86.72,86.76,18631.0,86.8,86.84,86.72,86.76,18631.0
2018-11-21 15:40:00,86.75,86.75,86.62,86.66,21769.0,86.75,86.75,86.62,86.66,21769.0
2018-11-21 15:45:00,86.67,86.8,86.66,86.73,26654.0,86.67,86.8,86.66,86.73,26654.0
2018-11-21 15:50:00,86.75,86.81,86.69,86.73,47283.0,86.75,86.81,86.69,86.73,47283.0
2018-11-21 15:55:00,86.72,86.82,86.62,86.67,73105.0,86.72,86.82,86.62,86.67,73105.0
2018-11-23 09:30:00,85.77,85.97,84.9,85.66,19349.0,85.77,85.97,84.9,85.66,19349.0
2018-11-23 09:35:00,85.78,85.99,85.69,85.88,11325.0,85.78,85.99,85.69,85.88,11325.0
2018-11-23 09:40:00,85.89,85.91,85.6,85.8,10682.0,85.89,85.91,85.6,85.8,10682.0
2018-11-23 09:45:00,85.85,86.08,85.73,85.79,9900.0,85.85,86.08,85.73,85.79,9900.0
2018-11-23 09:50:00,85.75,86.08,85.65,86.03,11435.0,85.75,86.08,85.65,86.03,11435.0
2018-11-23 09:55:00,86.03,86.23,85.98,85.98,10520.0,86.03,86.23,85.98,85.98,10520.0
2018-11-23 10:00:00,86.0,86.06,85.86,86.02,10747.0,86.0,86.06,85.86,86.02,10747.0
2018-11-23 10:05:00,85.95,86.0,85.74,85.86,8718.0,85.95,86.0,85.74,85.86,8718.0
2018-11-23 10:10:00,85.85,85.98,85.55,85.6,10238.0,85.85,85.98,85.55,85.6,10238.0
2018-11-23 10:15:00,85.63,85.82,85.52,85.79,10346.0,85.63,85.82,85.52,85.79,10346.0
2018-11-23 10:20:00,85.78,85.78,85.51,85.62,10255.0,85.78,85.78,85.51,85.62,10255.0
2018-11-23 10:25:00,85.68,85.86,85.62,85.62,7900.0,85.68,85.86,85.62,85.62,7900.0
2018-11-23 10:30:00,85.59,85.85,85.57,85.81,11056.0,85.59,85.85,85.57,85.81,11056.0
2018-11-23 10:35:00,85.81,85.89,85.66,85.66,6400.0,85.81,85.89,85.66,85.66,6400.0
2018-11-23 10:40:00,85.66,85.66,85.36,85.43,7799.0,85.66,85.66,85.36,85.43,7799.0
2018-11-23 10:45:00,85.46,85.52,85.35,85.42,8100.0,85.46,85.52,85.35,85.42,8100.0
2018-11-23 10:50:00,85.38,85.73,85.38,85.69,9310.0,85.38,85.73,85.38,85.69,9310.0
2018-11-23 10:55:00,85.76,85.85,85.58,85.58,7700.0,85.76,85.85,85.58,85.58,7700.0
2018-11-23 11:00:00,85.66,85.77,85.58,85.58,4372.0,85.66,85.77,85.58,85.58,4372.0
2018-11-23 11:05:00,85.55,85.81,85.55,85.76,5400.0,85.55,85.81,85.55,85.76,5400.0
2018-11-23 11:10:00,85.77,85.87,85.69,85.69,5936.0,85.77,85.87,85.69,85.69,5936.0
2018-11-23 11:15:00,85.68,85.97,85.67,85.85,7550.0,85.68,85.97,85.67,85.85,7550.0
2018-11-23 11:20:00,85.89,85.9,85.74,85.77,7838.0,85.89,85.9,85.74,85.77,7838.0
2018-11-23 11:25:00,85.73,86.01,85.73,85.84,9792.0,85.73,86.01,85.73,85.84,9792.0
2018-11-23 11:30:00,85.88,85.93,85.76,85.93,5128.0,85.88,85.93,85.76,85.93,5128.0
2018-11-23 11:35:00,85.86,85.89,85.68,85.68,9119.0,85.86,85.89,85.68,85.68,9119.0
2018-11-23 11:40:00,85.7,85.91,85.7,85.84,8693.0,85.7,85.91,85.7,85.84,8693.0
2018-11-23 11:45:00,85.85,85.96,85.85,85.92,4982.0,85.85,85.96,85.85,85.92,4982.0
2018-11-23 11:50:00,85.92,86.0,85.84,85.95,11983.0,85.92,86.0,85.84,85.95,11983.0
2018-11-23 11:55:00,85.92,85.95,85.78,85.84,6335.0,85.92,85.95,85.78,85.84,6335.0
2018-11-23 12:00:00,85.84,85.87,85.7,85.74,5430.0,85.84,85.87,85.7,85.74,5430.0
2018-11-23 12:05:00,85.72,85.77,85.6,85.68,7200.0,85.72,85.77,85.6,85.68,7200.0
2018-11-23 12:10:00,85.66,85.73,85.62,85.69,4717.0,85.66,85.73,85.62,85.69,4717.0
2018-11-23 12:15:00,85.67,85.8,85.67,85.7,9985.0,85.67,85.8,85.67,85.7,9985.0
2018-11-23 12:20:00,85.7,85.82,85.66,85.71,5800.0,85.7,85.82,85.66,85.71,5800.0
2018-11-23 12:25:00,85.71,85.78,85.66,85.69,6825.0,85.71,85.78,85.66,85.69,6825.0
2018-11-23 12:30:00,85.66,85.8,85.61,85.76,5556.0,85.66,85.8,85.61,85.76,5556.0
2018-11-23 12:35:00,85.78,85.8,85.66,85.69,14709.0,85.78,85.8,85.66,85.69,14709.0
2018-11-23 12:40:00,85.67,85.73,85.67,85.71,8649.0,85.67,85.73,85.67,85.71,8649.0
2018-11-23 12:45:00,85.73,85.82,85.68,85.8,22722.0,85.73,85.82,85.68,85.8,22722.0
2018-11-23 12:50:00,85.82,85.87,85.78,85.83,18872.0,85.82,85.87,85.78,85.83,18872.0
2018-11-23 12:55:00,85.82,85.82,85.48,85.57,27458.0,85.82,85.82,85.48,85.57,27458.0
2018-11-26 09:30:00,86.67,86.77,86.46,86.47,8907.0,86.67,86.77,86.46,86.47,8907.0
2018-11-26 09:35:00,86.45,86.46,85.84,86.05,8505.0,86.45,86.46,85.84,86.05,8505.0
2018-11-26 09:40:00,86.06,86.29,86.06,86.23,7400.0,86.06,86.29,86.06,86.23,7400.0
2018-11-26 09:45:00,86.25,86.52,86.14,86.46,30529.0,86.25,86.52,86.14,86.46,30529.0
2018-11-26 09:50:00,86.5,86.58,86.22,86.37,4921.0,86.5,86.58,86.22,86.37,4921.0
2018-11-26 09:55:00,86.34,86.59,86.18,86.47,9000.0,86.34,86.59,86.18,86.47,9000.0
2018-11-26 10:00:00,86.46,86.82,86.43,86.66,18600.0,86.46,86.82,86.43,86.66,18600.0
2018-11-26 10:05:00,86.67,86.75,86.54,86.67,21627.0,86.67,86.75,86.54,86.67,21627.0
2018-11-26 10:10:00,86.67,86.92,86.55,86.78,21684.0,86.67,86.92,86.55,86.78,21684.0
2018-11-26 10:15:00,86.8,86.88,86.65,86.74,8300.0,86.8,86.88,86.65,86.74,8300.0
2018-11-26 10:20:00,86.75,86.77,86.65,86.73,4250.0,86.75,86.77,86.65,86.73,4250.0
2018-11-26 10:25:00,86.74,86.76,86.5,86.65,6008.0,86.74,86.76,86.5,86.65,6008.0
2018-11-26 10:30:00,86.66,86.66,86.48,86.59,6200.0,86.66,86.66,86.48,86.59,6200.0
2018-11-26 10:35:00,86.58,86.68,86.55,86.67,4900.0,86.58,86.68,86.55,86.67,4900.0
2018-11-26 10:40:00,86.69,86.78,86.62,86.74,5712.0,86.69,86.78,86.62,86.74,5712.0
2018-11-26 10:45:00,86.75,86.75,86.51,86.51,2700.0,86.75,86.75,86.51,86.51,2700.0
2018-11-26 10:50:00,86.5,87.01,86.49,86.98,21492.0,86.5,87.01,86.49,86.98,21492.0
2018-11-26 10:55:00,86.97,87.02,86.86,86.88,7000.0,86.97,87.02,86.86,86.88,7000.0
2018-11-26 11:00:00,86.88,87.1,86.82,87.0,46045.0,86.88,87.1,86.82,87.0,46045.0
2018-11-26 11:05:00,86.97,86.98,86.81,86.95,5977.0,86.97,86.98,86.81,86.95,5977.0
2018-11-26 11:10:00,86.95,87.18,86.95,87.14,3900.0,86.95,87.18,86.95,87.14,3900.0
2018-11-26 11:15:00,87.14,87.2,87.02,87.11,6649.0,87.14,87.2,87.02,87.11,6649.0
2018-11-26 11:20:00,87.09,87.12,87.01,87.03,4400.0,87.09,87.12,87.01,87.03,4400.0
2018-11-26 11:25:00,87.02,87.09,86.92,86.92,3100.0,87.02,87.09,86.92,86.92,3100.0
2018-11-26 11:30:00,86.91,86.91,86.74,86.79,5820.0,86.91,86.91,86.74,86.79,5820.0
2018-11-26 11:35:00,86.8,86.86,86.67,86.73,28800.0,86.8,86.86,86.67,86.73,28800.0
2018-11-26 11:40:00,86.72,86.88,86.72,86.83,24391.0,86.72,86.88,86.72,86.83,24391.0
2018-11-26 11:45:00,86.84,86.85,86.68,86.72,11072.0,86.84,86.85,86.68,86.72,11072.0
2018-11-26 11:50:00,86.76,86.88,86.74,86.85,3300.0,86.76,86.88,86.74,86.85,3300.0
2018-11-26 11:55:00,86.88,86.88,86.79,86.83,25000.0,86.88,86.88,86.79,86.83,25000.0
2018-11-26 12:00:00,86.81,87.02,86.79,87.02,4810.0,86.81,87.02,86.79,87.02,4810.0
2018-11-26 12:05:00,87.02,87.29,87.02,87.26,5900.0,87.02,87.29,87.02,87.26,5900.0
2018-11-26 12:10:00,87.26,87.27,87.02,87.03,5841.0,87.26,87.27,87.02,87.03,5841.0
2018-11-26 12:15:00,87.0,87.08,87.0,87.08,4000.0,87.0,87.08,87.0,87.08,4000.0
2018-11-26 12:20:00,87.07,87.08,87.03,87.03,2430.0,87.07,87.08,87.03,87.03,2430.0
2018-11-26 12:25:00,87.0,87.0,86.89,86.96,2400.0,87.0,87.0,86.89,86.96,2400.0
2018-11-26 12:30:00,86.96,86.98,86.87,86.87,2973.0,86.96,86.98,86.87,86.87,2973.0
2018-11-26 12:35:00,86.88,86.88,86.74,86.76,2961.0,86.88,86.88,86.74,86.76,2961.0
2018-11-26 12:40:00,86.78,86.99,86.78,86.99,3400.0,86.78,86.99,86.78,86.99,3400.0
2018-11-26 12:45:00,87.0,87.0,86.9,86.96,3500.0,87.0,87.0,86.9,86.96,3500.0
2018-11-26 12:50:00,86.96,87.01,86.89,86.89,2450.0,86.96,87.01,86.89,86.89,2450.0
2018-11-26 12:55:00,86.87,86.95,86.86,86.95,2300.0,86.87,86.95,86.86,86.95,2300.0
2018-11-26 13:00:00,86.98,87.02,86.9,86.9,4040.0,86.98,87.02,86.9,86.9,4040.0
2018-11-26 13:05:00,86.93,87.13,86.93,87.11,3944.0,86.93,87.13,86.93,87.11,3944.0
2018-11-26 13:10:00,87.12,87.2,87.12,87.15,4350.0,87.12,87.2,87.12,87.15,4350.0
2018-11-26 13:15:00,87.16,87.22,87.15,87.2,3300.0,87.16,87.22,87.15,87.2,3300.0
2018-11-26 13:20:00,87.21,87.31,87.14,87.24,5230.0,87.21,87.31,87.14,87.24,5230.0
2018-11-26 13:25:00,87.22,87.24,87.15,87.21,3372.0,87.22,87.24,87.15,87.21,3372.0
2018-11-26 13:30:00,87.2,87.34,87.15,87.25,4035.0,87.2,87.34,87.15,87.25,4035.0
2018-11-26 13:35:00,87.25,87.31,87.19,87.24,28463.0,87.25,87.31,87.19,87.24,28463.0
2018-11-26 13:40:00,87.22,87.26,87.14,87.2,21755.0,87.22,87.26,87.14,87.2,21755.0
2018-11-26 13:45:00,87.19,87.34,87.19,87.3,6611.0,87.19,87.34,87.19,87.3,6611.0
2018-11-26 13:50:00,87.3,87.41,87.29,87.37,3414.0,87.3,87.41,87.29,87.37,3414.0
2018-11-26 13:55:00,87.36,87.43,87.35,87.43,3200.0,87.36,87.43,87.35,87.43,3200.0
2018-11-26 14:00:00,87.41,87.42,87.33,87.34,4700.0,87.41,87.42,87.33,87.34,4700.0
2018-11-26 14:05:00,87.34,87.47,87.32,87.42,5625.0,87.34,87.47,87.32,87.42,5625.0
2018-11-26 14:10:00,87.4,87.5,87.37,87.47,4700.0,87.4,87.5,87.37,87.47,4700.0
2018-11-26 14:15:00,87.45,87.53,87.43,87.53,7600.0,87.45,87.53,87.43,87.53,7600.0
2018-11-26 14:20:00,87.52,87.53,87.5,87.51,2589.0,87.52,87.53,87.5,87.51,2589.0
2018-11-26 14:25:00,87.53,87.73,87.52,87.7,19244.0,87.53,87.73,87.52,87.7,19244.0
2018-11-26 14:30:00,87.71,88.0,87.7,88.0,32941.0,87.71,88.0,87.7,88.0,32941.0
2018-11-26 14:35:00,88.02,88.07,87.92,87.93,17719.0,88.02,88.07,87.92,87.93,17719.0
2018-11-26 14:40:00,87.92,87.93,87.79,87.81,6125.0,87.92,87.93,87.79,87.81,6125.0
2018-11-26 14:45:00,87.81,87.89,87.81,87.86,9264.0,87.81,87.89,87.81,87.86,9264.0
2018-11-26 14:50:00,87.86,87.98,87.86,87.98,8330.0,87.86,87.98,87.86,87.98,8330.0
2018-11-26 14:55:00,87.98,88.09,87.9,88.07,20580.0,87.98,88.09,87.9,88.07,20580.0
2018-11-26 15:00:00,88.09,88.12,87.95,88.11,10200.0,88.09,88.12,87.95,88.11,10200.0
2018-11-26 15:05:00,88.08,88.08,87.89,87.98,8900.0,88.08,88.08,87.89,87.98,8900.0
2018-11-26 15:10:00,87.97,88.0,87.86,87.99,10569.0,87.97,88.0,87.86,87.99,10569.0
2018-11-26 15:15:00,88.01,88.01,87.84,87.85,12900.0,88.01,88.01,87.84,87.85,12900.0
2018-11-26 15:20:00,87.84,87.9,87.77,87.88,17200.0,87.84,87.9,87.77,87.88,17200.0
2018-11-26 15:25:00,87.89,87.97,87.88,87.95,12900.0,87.89,87.97,87.88,87.95,12900.0
2018-11-26 15:30:00,87.95,88.14,87.95,88.06,13500.0,87.95,88.14,87.95,88.06,13500.0
2018-11-26 15:35:00,88.05,88.06,87.97,88.0,16125.0,88.05,88.06,87.97,88.0,16125.0
2018-11-26 15:40:00,87.99,88.05,87.97,87.99,21123.0,87.99,88.05,87.97,87.99,21123.0
2018-11-26 15:45:00,88.01,88.12,88.01,88.05,15969.0,88.01,88.12,88.01,88.05,15969.0
2018-11-26 15:50:00,88.06,88.2,88.06,88.19,37644.0,88.06,88.2,88.06,88.19,37644.0
2018-11-26 15:55:00,88.19,88.42,88.17,88.31,126862.0,88.19,88.42,88.17,88.31,126862.0
2018-11-27 09:30:00,88.09,88.09,87.42,87.71,16051.0,88.09,88.09,87.42,87.71,16051.0
2018-11-27 09:35:00,87.59,87.7,87.12,87.33,19708.0,87.59,87.7,87.12,87.33,19708.0
2018-11-27 09:40:00,87.32,87.45,87.2,87.45,8845.0,87.32,87.45,87.2,87.45,8845.0
2018-11-27 09:45:00,87.35,88.08,87.3,87.9,27548.0,87.35,88.08,87.3,87.9,27548.0
2018-11-27 09:50:00,87.9,88.2,87.72,88.09,16964.0,87.9,88.2,87.72,88.09,16964.0
2018-11-27 09:55:00,88.14,88.58,88.03,88.42,13460.0,88.14,88.58,88.03,88.42,13460.0
2018-11-27 10:00:00,88.46,88.46,88.15,88.34,13920.0,88.46,88.46,88.15,88.34,13920.0
2018-11-27 10:05:00,88.37,88.38,88.2,88.36,9786.0,88.37,88.38,88.2,88.36,9786.0
2018-11-27 10:10:00,88.39,88.86,88.35,88.8,26946.0,88.39,88.86,88.35,88.8,26946.0
2018-11-27 10:15:00,88.79,88.87,88.55,88.64,20329.0,88.79,88.87,88.55,88.64,20329.0
2018-11-27 10:20:00,88.61,88.7,88.51,88.57,19263.0,88.61,88.7,88.51,88.57,19263.0
2018-11-27 10:25:00,88.53,88.54,88.25,88.28,10692.0,88.53,88.54,88.25,88.28,10692.0
2018-11-27 10:30:00,88.26,88.29,87.97,88.27,30260.0,88.26,88.29,87.97,88.27,30260.0
2018-11-27 10:35:00,88.25,88.25,88.08,88.08,4100.0,88.25,88.25,88.08,88.08,4100.0
2018-11-27 10:40:00,88.03,88.07,87.92,88.03,4500.0,88.03,88.07,87.92,88.03,4500.0
2018-11-27 10:45:00,88.0,88.05,88.0,88.05,2400.0,88.0,88.05,88.0,88.05,2400.0
2018-11-27 10:50:00,88.06,88.12,87.97,88.01,23400.0,88.06,88.12,87.97,88.01,23400.0
2018-11-27 10:55:00,88.01,88.22,88.01,88.18,25955.0,88.01,88.22,88.01,88.18,25955.0
2018-11-27 11:00:00,88.15,88.39,88.06,88.38,7060.0,88.15,88.39,88.06,88.38,7060.0
2018-11-27 11:05:00,88.35,88.35,88.12,88.12,7006.0,88.35,88.35,88.12,88.12,7006.0
2018-11-27 11:10:00,88.12,88.21,87.97,88.0,7443.0,88.12,88.21,87.97,88.0,7443.0
2018-11-27 11:15:00,87.95,88.11,87.89,88.08,9544.0,87.95,88.11,87.89,88.08,9544.0
2018-11-27 11:20:00,88.08,88.1,87.9,87.9,7300.0,88.08,88.1,87.9,87.9,7300.0
2018-11-27 11:25:00,87.92,87.99,87.8,87.83,7015.0,87.92,87.99,87.8,87.83,7015.0
2018-11-27 11:30:00,87.83,87.85,87.61,87.69,7100.0,87.83,87.85,87.61,87.69,7100.0
2018-11-27 11:35:00,87.7,87.72,87.63,87.67,6037.0,87.7,87.72,87.63,87.67,6037.0
2018-11-27 11:40:00,87.65,87.73,87.46,87.48,8400.0,87.65,87.73,87.46,87.48,8400.0
2018-11-27 11:45:00,87.47,87.49,87.23,87.23,6900.0,87.47,87.49,87.23,87.23,6900.0
2018-11-27 11:50:00,87.21,87.44,87.2,87.41,6700.0,87.21,87.44,87.2,87.41,6700.0
2018-11-27 11:55:00,87.42,87.44,87.26,87.33,8973.0,87.42,87.44,87.26,87.33,8973.0
2018-11-27 12:00:00,87.34,87.34,87.09,87.12,7613.0,87.34,87.34,87.09,87.12,7613.0
2018-11-27 12:05:00,87.11,87.19,87.09,87.17,22334.0,87.11,87.19,87.09,87.17,22334.0
2018-11-27 12:10:00,87.16,87.16,87.03,87.04,5763.0,87.16,87.16,87.03,87.04,5763.0
2018-11-27 12:15:00,87.03,87.13,86.93,87.11,5688.0,87.03,87.13,86.93,87.11,5688.0
2018-11-27 12:20:00,87.03,87.13,86.96,86.96,5631.0,87.03,87.13,86.96,86.96,5631.0
2018-11-27 12:25:00,86.99,86.99,86.71,86.71,6031.0,86.99,86.99,86.71,86.71,6031.0
2018-11-27 12:30:00,86.73,86.79,86.6,86.71,6935.0,86.73,86.79,86.6,86.71,6935.0
2018-11-27 12:35:00,86.7,86.96,86.69,86.96,5700.0,86.7,86.96,86.69,86.96,5700.0
2018-11-27 12:40:00,87.0,87.04,86.87,86.87,5537.0,87.0,87.04,86.87,86.87,5537.0
2018-11-27 12:45:00,86.88,86.88,86.62,86.65,7602.0,86.88,86.88,86.62,86.65,7602.0
2018-11-27 12:50:00,86.65,86.66,86.5,86.6,8800.0,86.65,86.66,86.5,86.6,8800.0
2018-11-27 12:55:00,86.64,86.64,86.45,86.56,11567.0,86.64,86.64,86.45,86.56,11567.0
2018-11-27 13:00:00,86.54,86.64,86.46,86.53,5700.0,86.54,86.64,86.46,86.53,5700.0
2018-11-27 13:05:00,86.53,86.62,86.46,86.6,5800.0,86.53,86.62,86.46,86.6,5800.0
2018-11-27 13:10:00,86.6,86.62,86.42,86.47,13731.0,86.6,86.62,86.42,86.47,13731.0
2018-11-27 13:15:00,86.48,86.66,86.33,86.42,16179.0,86.48,86.66,86.33,86.42,16179.0
2018-11-27 13:20:00,86.5,86.57,86.38,86.57,5106.0,86.5,86.57,86.38,86.57,5106.0
2018-11-27 13:25:00,86.56,86.68,86.5,86.68,8174.0,86.56,86.68,86.5,86.68,8174.0
2018-11-27 13:30:00,86.67,86.74,86.6,86.65,7100.0,86.67,86.74,86.6,86.65,7100.0
2018-11-27 13:35:00,86.68,86.73,86.56,86.69,14700.0,86.68,86.73,86.56,86.69,14700.0
2018-11-27 13:40:00,86.66,86.69,86.55,86.65,5500.0,86.66,86.69,86.55,86.65,5500.0
2018-11-27 13:45:00,86.6,86.78,86.6,86.71,10167.0,86.6,86.78,86.6,86.71,10167.0
2018-11-27 13:50:00,86.72,86.72,86.66,86.69,5800.0,86.72,86.72,86.66,86.69,5800.0
2018-11-27 13:55:00,86.69,86.98,86.67,86.98,10139.0,86.69,86.98,86.67,86.98,10139.0
2018-11-27 14:00:00,86.96,87.03,86.87,86.95,6886.0,86.96,87.03,86.87,86.95,6886.0
2018-11-27 14:05:00,86.96,87.03,86.85,86.94,6965.0,86.96,87.03,86.85,86.94,6965.0
2018-11-27 14:10:00,86.92,86.94,86.86,86.9,7586.0,86.92,86.94,86.86,86.9,7586.0
2018-11-27 14:15:00,86.9,86.9,86.81,86.81,2910.0,86.9,86.9,86.81,86.81,2910.0
2018-11-27 14:20:00,86.81,86.89,86.79,86.86,5700.0,86.81,86.89,86.79,86.86,5700.0
2018-11-27 14:25:00,86.87,86.93,86.84,86.88,5303.0,86.87,86.93,86.84,86.88,5303.0
2018-11-27 14:30:00,86.91,86.93,86.86,86.89,5399.0,86.91,86.93,86.86,86.89,5399.0
2018-11-27 14:35:00,86.9,86.97,86.73,86.75,8200.0,86.9,86.97,86.73,86.75,8200.0
2018-11-27 14:40:00,86.76,86.86,86.75,86.86,7346.0,86.76,86.86,86.75,86.86,7346.0
2018-11-27 14:45:00,86.87,86.91,86.85,86.88,7200.0,86.87,86.91,86.85,86.88,7200.0
2018-11-27 14:50:00,86.85,86.92,86.81,86.84,8355.0,86.85,86.92,86.81,86.84,8355.0
2018-11-27 14:55:00,86.83,86.85,86.77,86.77,7320.0,86.83,86.85,86.77,86.77,7320.0
2018-11-27 15:00:00,86.76,86.88,86.71,86.88,13307.0,86.76,86.88,86.71,86.88,13307.0
2018-11-27 15:05:00,86.89,86.9,86.68,86.75,11242.0,86.89,86.9,86.68,86.75,11242.0
2018-11-27 15:10:00,86.76,86.78,86.69,86.71,10686.0,86.76,86.78,86.69,86.71,10686.0
2018-11-27 15:15:00,86.7,86.74,86.6,86.62,11376.0,86.7,86.74,86.6,86.62,11376.0
2018-11-27 15:20:00,86.62,86.66,86.51,86.57,10704.0,86.62,86.66,86.51,86.57,10704.0
2018-11-27 15:25:00,86.59,86.63,86.51,86.56,27807.0,86.59,86.63,86.51,86.56,27807.0
2018-11-27 15:30:00,86.57,86.61,86.47,86.47,15771.0,86.57,86.61,86.47,86.47,15771.0
2018-11-27 15:35:00,86.47,86.56,86.46,86.54,22728.0,86.47,86.56,86.46,86.54,22728.0
2018-11-27 15:40:00,86.55,86.73,86.55,86.72,15556.0,86.55,86.73,86.55,86.72,15556.0
2018-11-27 15:45:00,86.73,86.76,86.69,86.71,20371.0,86.73,86.76,86.69,86.71,20371.0
2018-11-27 15:50:00,86.71,86.71,86.64,86.64,22972.0,86.71,86.71,86.64,86.64,22972.0
2018-11-27 15:55:00,86.64,86.98,86.63,86.97,104571.0,86.64,86.98,86.63,86.97,104571.0
2018-11-28 09:30:00,87.33,87.73,86.7,87.32,23551.0,87.33,87.73,86.7,87.32,23551.0
2018-11-28 09:35:00,87.57,87.74,87.39,87.61,11010.0,87.57,87.74,87.39,87.61,11010.0
2018-11-28 09:40:00,87.65,87.97,87.5,87.86,14754.0,87.65,87.97,87.5,87.86,14754.0
2018-11-28 09:45:00,87.86,88.23,87.77,88.12,9400.0,87.86,88.23,87.77,88.12,9400.0
2018-11-28 09:50:00,88.23,88.32,88.06,88.11,5550.0,88.23,88.32,88.06,88.11,5550.0
2018-11-28 09:55:00,88.01,88.28,87.85,88.28,10991.0,88.01,88.28,87.85,88.28,10991.0
2018-11-28 10:00:00,88.29,88.43,88.21,88.37,8552.0,88.29,88.43,88.21,88.37,8552.0
2018-11-28 10:05:00,88.32,88.36,87.79,87.81,12923.0,88.32,88.36,87.79,87.81,12923.0
2018-11-28 10:10:00,87.81,88.06,87.8,87.95,46314.0,87.81,88.06,87.8,87.95,46314.0
2018-11-28 10:15:00,87.93,88.29,87.93,88.23,9252.0,87.93,88.29,87.93,88.23,9252.0
2018-11-28 10:20:00,88.27,88.49,88.24,88.47,5200.0,88.27,88.49,88.24,88.47,5200.0
2018-11-28 10:25:00,88.53,88.53,88.38,88.4,8700.0,88.53,88.53,88.38,88.4,8700.0
2018-11-28 10:30:00,88.46,88.46,88.06,88.11,46111.0,88.46,88.46,88.06,88.11,46111.0
2018-11-28 10:35:00,88.12,88.15,87.82,87.97,27549.0,88.12,88.15,87.82,87.97,27549.0
2018-11-28 10:40:00,88.0,88.3,88.0,88.14,18552.0,88.0,88.3,88.0,88.14,18552.0
2018-11-28 10:45:00,88.12,88.28,88.0,88.17,16176.0,88.12,88.28,88.0,88.17,16176.0
2018-11-28 10:50:00,88.14,88.15,87.95,88.04,31157.0,88.14,88.15,87.95,88.04,31157.0
2018-11-28 10:55:00,88.08,88.22,88.0,88.0,10132.0,88.08,88.22,88.0,88.0,10132.0
2018-11-28 11:00:00,88.0,88.12,87.96,88.02,14300.0,88.0,88.12,87.96,88.02,14300.0
2018-11-28 11:05:00,88.01,88.13,87.94,88.05,21122.0,88.01,88.13,87.94,88.05,21122.0
2018-11-28 11:10:00,88.05,88.18,87.98,88.07,12039.0,88.05,88.18,87.98,88.07,12039.0
2018-11-28 11:15:00,88.07,88.11,87.82,88.11,16722.0,88.07,88.11,87.82,88.11,16722.0
2018-11-28 11:20:00,88.16,88.16,87.97,88.01,6338.0,88.16,88.16,87.97,88.01,6338.0
2018-11-28 11:25:00,88.0,88.13,87.98,88.13,4200.0,88.0,88.13,87.98,88.13,4200.0
2018-11-28 11:30:00,88.08,88.25,88.03,88.21,5491.0,88.08,88.25,88.03,88.21,5491.0
2018-11-28 11:35:00,88.19,88.2,88.08,88.14,4900.0,88.19,88.2,88.08,88.14,4900.0
2018-11-28 11:40:00,88.16,88.4,88.09,88.4,4900.0,88.16,88.4,88.09,88.4,4900.0
2018-11-28 11:45:00,88.35,88.46,88.32,88.43,12718.0,88.35,88.46,88.32,88.43,12718.0
2018-11-28 11:50:00,88.45,88.68,88.45,88.61,11869.0,88.45,88.68,88.45,88.61,11869.0
2018-11-28 11:55:00,88.63,88.82,88.56,88.76,14639.0,88.63,88.82,88.56,88.76,14639.0
2018-11-28 12:00:00,88.76,89.43,88.76,89.38,31582.0,88.76,89.43,88.76,89.38,31582.0
2018-11-28 12:05:00,89.46,89.62,89.33,89.62,12975.0,89.46,89.62,89.33,89.62,12975.0
2018-11-28 12:10:00,89.63,89.66,89.32,89.43,11479.0,89.63,89.66,89.32,89.43,11479.0
2018-11-28 12:15:00,89.47,89.56,89.26,89.26,19628.0,89.47,89.56,89.26,89.26,19628.0
2018-11-28 12:20:00,89.26,89.45,89.24,89.31,14966.0,89.26,89.45,89.24,89.31,14966.0
2018-11-28 12:25:00,89.32,89.56,89.27,89.5,11812.0,89.32,89.56,89.27,89.5,11812.0
2018-11-28 12:30:00,89.5,89.59,89.44,89.49,14700.0,89.5,89.59,89.44,89.49,14700.0
2018-11-28 12:35:00,89.47,89.49,89.35,89.49,5606.0,89.47,89.49,89.35,89.49,5606.0
2018-11-28 12:40:00,89.5,89.58,89.4,89.58,2845.0,89.5,89.58,89.4,89.58,2845.0
2018-11-28 12:45:00,89.58,89.82,89.58,89.69,7800.0,89.58,89.82,89.58,89.69,7800.0
2018-11-28 12:50:00,89.7,89.85,89.68,89.85,4332.0,89.7,89.85,89.68,89.85,4332.0
2018-11-28 12:55:00,89.86,89.86,89.56,89.56,4997.0,89.86,89.86,89.56,89.56,4997.0
2018-11-28 13:00:00,89.53,89.54,89.26,89.27,5500.0,89.53,89.54,89.26,89.27,5500.0
2018-11-28 13:05:00,89.3,89.38,89.19,89.32,3485.0,89.3,89.38,89.19,89.32,3485.0
2018-11-28 13:10:00,89.27,89.45,89.27,89.45,2600.0,89.27,89.45,89.27,89.45,2600.0
2018-11-28 13:15:00,89.48,89.57,89.4,89.57,3300.0,89.48,89.57,89.4,89.57,3300.0
2018-11-28 13:20:00,89.58,89.61,89.45,89.59,6000.0,89.58,89.61,89.45,89.59,6000.0
2018-11-28 13:25:00,89.63,89.85,89.62,89.82,9549.0,89.63,89.85,89.62,89.82,9549.0
2018-11-28 13:30:00,89.83,89.93,89.79,89.93,9100.0,89.83,89.93,89.79,89.93,9100.0
2018-11-28 13:35:00,89.91,90.03,89.9,90.01,7932.0,89.91,90.03,89.9,90.01,7932.0
2018-11-28 13:40:00,89.99,90.37,89.98,90.29,10379.0,89.99,90.37,89.98,90.29,10379.0
2018-11-28 13:45:00,90.26,90.35,90.1,90.1,6645.0,90.26,90.35,90.1,90.1,6645.0
2018-11-28 13:50:00,90.14,90.25,90.09,90.09,4310.0,90.14,90.25,90.09,90.09,4310.0
2018-11-28 13:55:00,90.11,90.23,90.11,90.21,7833.0,90.11,90.23,90.11,90.21,7833.0
2018-11-28 14:00:00,90.26,90.35,90.2,90.3,10129.0,90.26,90.35,90.2,90.3,10129.0
2018-11-28 14:05:00,90.31,90.38,90.27,90.34,10879.0,90.31,90.38,90.27,90.34,10879.0
2018-11-28 14:10:00,90.34,90.34,90.15,90.25,7199.0,90.34,90.34,90.15,90.25,7199.0
2018-11-28 14:15:00,90.27,90.3,90.13,90.25,12195.0,90.27,90.3,90.13,90.25,12195.0
2018-11-28 14:20:00,90.25,90.25,90.03,90.03,7327.0,90.25,90.25,90.03,90.03,7327.0
2018-11-28 14:25:00,90.08,90.18,90.04,90.09,5752.0,90.08,90.18,90.04,90.09,5752.0
2018-11-28 14:30:00,90.04,90.17,90.04,90.16,4521.0,90.04,90.17,90.04,90.16,4521.0
2018-11-28 14:35:00,90.15,90.19,90.03,90.04,5158.0,90.15,90.19,90.03,90.04,5158.0
2018-11-28 14:40:00,90.04,90.11,90.01,90.05,5981.0,90.04,90.11,90.01,90.05,5981.0
2018-11-28 14:45:00,90.04,90.07,89.96,90.01,4306.0,90.04,90.07,89.96,90.01,4306.0
2018-11-28 14:50:00,90.02,90.04,89.87,89.88,7200.0,90.02,90.04,89.87,89.88,7200.0
2018-11-28 14:55:00,89.91,89.92,89.73,89.75,6605.0,89.91,89.92,89.73,89.75,6605.0
2018-11-28 15:00:00,89.73,89.73,89.56,89.7,11593.0,89.73,89.73,89.56,89.7,11593.0
2018-11-28 15:05:00,89.73,89.79,89.65,89.69,8807.0,89.73,89.79,89.65,89.69,8807.0
2018-11-28 15:10:00,89.7,89.86,89.69,89.86,11215.0,89.7,89.86,89.69,89.86,11215.0
2018-11-28 15:15:00,89.84,89.88,89.77,89.87,7710.0,89.84,89.88,89.77,89.87,7710.0
2018-11-28 15:20:00,89.86,89.94,89.79,89.8,15611.0,89.86,89.94,89.79,89.8,15611.0
2018-11-28 15:25:00,89.8,89.9,89.74,89.88,14258.0,89.8,89.9,89.74,89.88,14258.0
2018-11-28 15:30:00,89.86,89.98,89.74,89.94,30378.0,89.86,89.98,89.74,89.94,30378.0
2018-11-28 15:35:00,89.95,90.08,89.93,90.08,24258.0,89.95,90.08,89.93,90.08,24258.0
2018-11-28 15:40:00,90.07,90.16,90.03,90.1,14405.0,90.07,90.16,90.03,90.1,14405.0
2018-11-28 15:45:00,90.11,90.3,90.11,90.28,17113.0,90.11,90.3,90.11,90.28,17113.0
2018-11-28 15:50:00,90.28,90.29,90.22,90.25,27514.0,90.28,90.29,90.22,90.25,27514.0
2018-11-28 15:55:00,90.24,90.45,90.23,90.45,76316.0,90.24,90.45,90.23,90.45,76316.0
2018-11-29 09:30:00,89.77,89.98,89.2,89.94,13906.0,89.77,89.98,89.2,89.94,13906.0
2018-11-29 09:35:00,90.02,90.18,89.72,90.12,16339.0,90.02,90.18,89.72,90.12,16339.0
2018-11-29 09:40:00,90.08,90.5,90.0,90.36,12569.0,90.08,90.5,90.0,90.36,12569.0
2018-11-29 09:45:00,90.33,90.33,89.64,89.67,16697.0,90.33,90.33,89.64,89.67,16697.0
2018-11-29 09:50:00,89.67,90.0,89.52,89.68,18133.0,89.67,90.0,89.52,89.68,18133.0
2018-11-29 09:55:00,89.6,89.67,89.42,89.5,16538.0,89.6,89.67,89.42,89.5,16538.0
2018-11-29 10:00:00,89.41,89.67,89.15,89.36,18289.0,89.41,89.67,89.15,89.36,18289.0
2018-11-29 10:05:00,89.31,89.36,88.9,88.99,15632.0,89.31,89.36,88.9,88.99,15632.0
2018-11-29 10:10:00,89.0,89.12,88.75,88.95,16100.0,89.0,89.12,88.75,88.95,16100.0
2018-11-29 10:15:00,88.91,88.93,88.67,88.8,6227.0,88.91,88.93,88.67,88.8,6227.0
2018-11-29 10:20:00,88.83,88.88,88.74,88.78,5000.0,88.83,88.88,88.74,88.78,5000.0
2018-11-29 10:25:00,88.82,88.82,88.58,88.59,2400.0,88.82,88.82,88.58,88.59,2400.0
2018-11-29 10:30:00,88.61,89.0,88.61,88.88,8300.0,88.61,89.0,88.61,88.88,8300.0
2018-11-29 10:35:00,88.84,89.24,88.83,89.16,12800.0,88.84,89.24,88.83,89.16,12800.0
2018-11-29 10:40:00,89.21,89.25,89.12,89.22,4900.0,89.21,89.25,89.12,89.22,4900.0
2018-11-29 10:45:00,89.18,89.19,89.0,89.03,4200.0,89.18,89.19,89.0,89.03,4200.0
2018-11-29 10:50:00,88.97,88.97,88.69,88.86,6200.0,88.97,88.97,88.69,88.86,6200.0
2018-11-29 10:55:00,88.83,89.0,88.76,88.99,6100.0,88.83,89.0,88.76,88.99,6100.0
2018-11-29 11:00:00,89.0,89.06,88.89,88.95,5500.0,89.0,89.06,88.89,88.95,5500.0
2018-11-29 11:05:00,88.98,89.03,88.86,88.88,4100.0,88.98,89.03,88.86,88.88,4100.0
2018-11-29 11:10:00,88.88,89.15,88.86,89.15,7753.0,88.88,89.15,88.86,89.15,7753.0
2018-11-29 11:15:00,89.14,89.25,89.06,89.06,6900.0,89.14,89.25,89.06,89.06,6900.0
2018-11-29 11:20:00,89.07,89.32,89.07,89.26,8310.0,89.07,89.32,89.07,89.26,8310.0
2018-11-29 11:25:00,89.26,89.46,89.21,89.46,4900.0,89.26,89.46,89.21,89.46,4900.0
2018-11-29 11:30:00,89.46,89.51,89.34,89.46,4500.0,89.46,89.51,89.34,89.46,4500.0
2018-11-29 11:35:00,89.44,89.54,89.36,89.39,4534.0,89.44,89.54,89.36,89.39,4534.0
2018-11-29 11:40:00,89.37,89.52,89.35,89.49,7800.0,89.37,89.52,89.35,89.49,7800.0
2018-11-29 11:45:00,89.5,89.57,89.41,89.57,4800.0,89.5,89.57,89.41,89.57,4800.0
2018-11-29 11:50:00,89.64,89.72,89.53,89.69,7831.0,89.64,89.72,89.53,89.69,7831.0
2018-11-29 11:55:00,89.71,89.73,89.6,89.63,5552.0,89.71,89.73,89.6,89.63,5552.0
2018-11-29 12:00:00,89.62,89.62,89.41,89.49,3500.0,89.62,89.62,89.41,89.49,3500.0
2018-11-29 12:05:00,89.45,89.5,89.34,89.38,3300.0,89.45,89.5,89.34,89.38,3300.0
2018-11-29 12:10:00,89.38,89.54,89.38,89.39,5241.0,89.38,89.54,89.38,89.39,5241.0
2018-11-29 12:15:00,89.39,89.56,89.37,89.56,5407.0,89.39,89.56,89.37,89.56,5407.0
2018-11-29 12:20:00,89.52,89.56,89.48,89.48,2600.0,89.52,89.56,89.48,89.48,2600.0
2018-11-29 12:25:00,89.5,89.63,89.5,89.59,4300.0,89.5,89.63,89.5,89.59,4300.0
2018-11-29 12:30:00,89.6,89.67,89.57,89.57,4100.0,89.6,89.67,89.57,89.57,4100.0
2018-11-29 12:35:00,89.56,89.65,89.55,89.65,5000.0,89.56,89.65,89.55,89.65,5000.0
2018-11-29 12:40:00,89.66,89.76,89.62,89.65,6600.0,89.66,89.76,89.62,89.65,6600.0
2018-11-29 12:45:00,89.64,89.65,89.56,89.6,3700.0,89.64,89.65,89.56,89.6,3700.0
2018-11-29 12:50:00,89.58,89.65,89.58,89.59,2400.0,89.58,89.65,89.58,89.59,2400.0
2018-11-29 12:55:00,89.58,89.67,89.55,89.67,4600.0,89.58,89.67,89.55,89.67,4600.0
2018-11-29 13:00:00,89.62,89.76,89.62,89.73,5090.0,89.62,89.76,89.62,89.73,5090.0
2018-11-29 13:05:00,89.72,89.72,89.63,89.65,7400.0,89.72,89.72,89.63,89.65,7400.0
2018-11-29 13:10:00,89.65,89.67,89.58,89.59,2900.0,89.65,89.67,89.58,89.59,2900.0
2018-11-29 13:15:00,89.59,89.82,89.59,89.8,13733.0,89.59,89.82,89.59,89.8,13733.0
2018-11-29 13:20:00,89.79,89.8,89.7,89.71,4157.0,89.79,89.8,89.7,89.71,4157.0
2018-11-29 13:25:00,89.68,89.78,89.63,89.66,4189.0,89.68,89.78,89.63,89.66,4189.0
2018-11-29 13:30:00,89.66,89.69,89.63,89.66,3400.0,89.66,89.69,89.63,89.66,3400.0
2018-11-29 13:35:00,89.65,89.65,89.52,89.57,4600.0,89.65,89.65,89.52,89.57,4600.0
2018-11-29 13:40:00,89.58,89.65,89.58,89.65,7300.0,89.58,89.65,89.58,89.65,7300.0
2018-11-29 13:45:00,89.68,89.76,89.64,89.76,7337.0,89.68,89.76,89.64,89.76,7337.0
2018-11-29 13:50:00,89.76,89.76,89.61,89.64,4780.0,89.76,89.76,89.61,89.64,4780.0
2018-11-29 13:55:00,89.66,89.67,89.62,89.64,2500.0,89.66,89.67,89.62,89.64,2500.0
2018-11-29 14:00:00,89.62,89.81,89.53,89.72,8900.0,89.62,89.81,89.53,89.72,8900.0
2018-11-29 14:05:00,89.71,89.73,89.66,89.69,2900.0,89.71,89.73,89.66,89.69,2900.0
2018-11-29 14:10:00,89.59,89.88,89.59,89.86,5404.0,89.59,89.88,89.59,89.86,5404.0
2018-11-29 14:15:00,89.83,90.01,89.79,90.0,7200.0,89.83,90.01,89.79,90.0,7200.0
2018-11-29 14:20:00,89.99,90.08,89.96,89.96,3500.0,89.99,90.08,89.96,89.96,3500.0
2018-11-29 14:25:00,89.96,89.97,89.84,89.85,2099.0,89.96,89.97,89.84,89.85,2099.0
2018-11-29 14:30:00,89.87,89.99,89.87,89.93,7061.0,89.87,89.99,89.87,89.93,7061.0
2018-11-29 14:35:00,89.94,89.95,89.78,89.78,3877.0,89.94,89.95,89.78,89.78,3877.0
2018-11-29 14:40:00,89.81,89.87,89.75,89.85,5407.0,89.81,89.87,89.75,89.85,5407.0
2018-11-29 14:45:00,89.85,89.92,89.77,89.9,6400.0,89.85,89.92,89.77,89.9,6400.0
2018-11-29 14:50:00,89.93,90.07,89.91,90.06,9400.0,89.93,90.07,89.91,90.06,9400.0
2018-11-29 14:55:00,90.07,90.23,90.06,90.2,11400.0,90.07,90.23,90.06,90.2,11400.0
2018-11-29 15:00:00,90.2,90.23,90.09,90.09,10902.0,90.2,90.23,90.09,90.09,10902.0
2018-11-29 15:05:00,90.12,90.15,90.09,90.14,6100.0,90.12,90.15,90.09,90.14,6100.0
2018-11-29 15:10:00,90.13,90.18,89.98,90.07,9752.0,90.13,90.18,89.98,90.07,9752.0
2018-11-29 15:15:00,90.06,90.06,89.92,89.92,9312.0,90.06,90.06,89.92,89.92,9312.0
2018-11-29 15:20:00,89.88,89.93,89.68,89.73,9000.0,89.88,89.93,89.68,89.73,9000.0
2018-11-29 15:25:00,89.73,89.8,89.7,89.79,8772.0,89.73,89.8,89.7,89.79,8772.0
2018-11-29 15:30:00,89.77,89.77,89.62,89.69,10357.0,89.77,89.77,89.62,89.69,10357.0
2018-11-29 15:35:00,89.7,89.71,89.63,89.68,14200.0,89.7,89.71,89.63,89.68,14200.0
2018-11-29 15:40:00,89.67,89.7,89.59,89.65,17070.0,89.67,89.7,89.59,89.65,17070.0
2018-11-29 15:45:00,89.65,89.72,89.61,89.66,21462.0,89.65,89.72,89.61,89.66,21462.0
2018-11-29 15:50:00,89.66,89.73,89.58,89.66,28113.0,89.66,89.73,89.58,89.66,28113.0
2018-11-29 15:55:00,89.66,89.66,89.43,89.52,48594.0,89.66,89.66,89.43,89.52,48594.0
2018-11-30 09:30:00,89.85,89.93,89.61,89.61,12604.0,89.85,89.93,89.61,89.61,12604.0
2018-11-30 09:35:00,89.61,89.61,89.23,89.49,6320.0,89.61,89.61,89.23,89.49,6320.0
2018-11-30 09:40:00,89.49,89.92,89.29,89.88,15924.0,89.49,89.92,89.29,89.88,15924.0
2018-11-30 09:45:00,89.91,90.13,89.91,89.94,10832.0,89.91,90.13,89.91,89.94,10832.0
2018-11-30 09:50:00,89.96,90.27,89.79,90.13,13839.0,89.96,90.27,89.79,90.13,13839.0
2018-11-30 09:55:00,90.14,90.19,89.96,90.11,11905.0,90.14,90.19,89.96,90.11,11905.0
2018-11-30 10:00:00,90.11,90.11,89.9,89.9,3639.0,90.11,90.11,89.9,89.9,3639.0
2018-11-30 10:05:00,89.87,89.93,89.77,89.93,9695.0,89.87,89.93,89.77,89.93,9695.0
2018-11-30 10:10:00,89.92,90.2,89.9,90.08,14927.0,89.92,90.2,89.9,90.08,14927.0
2018-11-30 10:15:00,90.11,90.15,89.94,90.14,8465.0,90.11,90.15,89.94,90.14,8465.0
2018-11-30 10:20:00,90.1,90.28,90.1,90.26,9837.0,90.1,90.28,90.1,90.26,9837.0
2018-11-30 10:25:00,90.28,90.49,90.1,90.18,16145.0,90.28,90.49,90.1,90.18,16145.0
2018-11-30 10:30:00,90.21,90.47,90.21,90.47,8147.0,90.21,90.47,90.21,90.47,8147.0
2018-11-30 10:35:00,90.45,90.67,90.45,90.64,6966.0,90.45,90.67,90.45,90.64,6966.0
2018-11-30 10:40:00,90.62,90.91,90.59,90.91,9654.0,90.62,90.91,90.59,90.91,9654.0
2018-11-30 10:45:00,90.85,90.85,90.69,90.75,9829.0,90.85,90.85,90.69,90.75,9829.0
2018-11-30 10:50:00,90.76,90.77,90.53,90.77,14593.0,90.76,90.77,90.53,90.77,14593.0
2018-11-30 10:55:00,90.8,90.8,90.59,90.7,9880.0,90.8,90.8,90.59,90.7,9880.0
2018-11-30 11:00:00,90.71,90.85,90.68,90.73,18618.0,90.71,90.85,90.68,90.73,18618.0
2018-11-30 11:05:00,90.73,90.77,90.54,90.65,32869.0,90.73,90.77,90.54,90.65,32869.0
2018-11-30 11:10:00,90.63,90.76,90.54,90.76,34838.0,90.63,90.76,90.54,90.76,34838.0
2018-11-30 11:15:00,90.76,90.95,90.68,90.88,20795.0,90.76,90.95,90.68,90.88,20795.0
2018-11-30 11:20:00,90.88,90.96,90.79,90.89,6641.0,90.88,90.96,90.79,90.89,6641.0
2018-11-30 11:25:00,90.93,90.96,90.74,90.82,11444.0,90.93,90.96,90.74,90.82,11444.0
2018-11-30 11:30:00,90.79,91.09,90.73,91.03,11385.0,90.79,91.09,90.73,91.03,11385.0
2018-11-30 11:35:00,91.03,91.09,90.92,91.06,10266.0,91.03,91.09,90.92,91.06,10266.0
2018-11-30 11:40:00,91.09,91.31,91.09,91.3,7620.0,91.09,91.31,91.09,91.3,7620.0
2018-11-30 11:45:00,91.27,91.3,91.15,91.24,6085.0,91.27,91.3,91.15,91.24,6085.0
2018-11-30 11:50:00,91.21,91.26,91.12,91.19,4843.0,91.21,91.26,91.12,91.19,4843.0
2018-11-30 11:55:00,91.15,91.15,91.0,91.0,5600.0,91.15,91.15,91.0,91.0,5600.0
2018-11-30 12:00:00,90.94,90.94,90.78,90.8,5247.0,90.94,90.94,90.78,90.8,5247.0
2018-11-30 12:05:00,90.76,91.04,90.76,91.04,6527.0,90.76,91.04,90.76,91.04,6527.0
2018-11-30 12:10:00,91.02,91.04,90.85,90.88,6200.0,91.02,91.04,90.85,90.88,6200.0
2018-11-30 12:15:00,90.89,90.91,90.8,90.81,5584.0,90.89,90.91,90.8,90.81,5584.0
2018-11-30 12:20:00,90.79,90.84,90.73,90.74,2465.0,90.79,90.84,90.73,90.74,2465.0
2018-11-30 12:25:00,90.74,90.76,90.59,90.63,3200.0,90.74,90.76,90.59,90.63,3200.0
2018-11-30 12:30:00,90.6,90.65,90.55,90.56,4812.0,90.6,90.65,90.55,90.56,4812.0
2018-11-30 12:35:00,90.55,90.61,90.53,90.58,1800.0,90.55,90.61,90.53,90.58,1800.0
2018-11-30 12:40:00,90.59,90.6,90.44,90.47,6250.0,90.59,90.6,90.44,90.47,6250.0
2018-11-30 12:45:00,90.45,90.61,90.45,90.58,6400.0,90.45,90.61,90.45,90.58,6400.0
2018-11-30 12:50:00,90.6,90.63,90.55,90.56,4603.0,90.6,90.63,90.55,90.56,4603.0
2018-11-30 12:55:00,90.55,90.56,90.35,90.35,6242.0,90.55,90.56,90.35,90.35,6242.0
2018-11-30 13:00:00,90.33,90.36,90.13,90.13,4911.0,90.33,90.36,90.13,90.13,4911.0
2018-11-30 13:05:00,90.13,90.14,90.06,90.07,4063.0,90.13,90.14,90.06,90.07,4063.0
2018-11-30 13:10:00,90.03,90.06,89.94,89.98,3847.0,90.03,90.06,89.94,89.98,3847.0
2018-11-30 13:15:00,89.98,90.06,89.95,90.04,4000.0,89.98,90.06,89.95,90.04,4000.0
2018-11-30 13:20:00,90.07,90.14,90.07,90.13,3157.0,90.07,90.14,90.07,90.13,3157.0
2018-11-30 13:25:00,90.12,90.15,90.02,90.15,3689.0,90.12,90.15,90.02,90.15,3689.0
2018-11-30 13:30:00,90.14,90.3,90.09,90.27,7292.0,90.14,90.3,90.09,90.27,7292.0
2018-11-30 13:35:00,90.29,90.41,90.29,90.39,3803.0,90.29,90.41,90.29,90.39,3803.0
2018-11-30 13:40:00,90.36,90.47,90.31,90.47,5142.0,90.36,90.47,90.31,90.47,5142.0
2018-11-30 13:45:00,90.44,90.56,90.44,90.56,3732.0,90.44,90.56,90.44,90.56,3732.0
2018-11-30 13:50:00,90.61,90.76,90.61,90.64,4006.0,90.61,90.76,90.61,90.64,4006.0
2018-11-30 13:55:00,90.6,90.62,90.59,90.62,3364.0,90.6,90.62,90.59,90.62,3364.0
2018-11-30 14:00:00,90.61,90.64,90.54,90.62,8277.0,90.61,90.64,90.54,90.62,8277.0
2018-11-30 14:05:00,90.64,90.69,90.63,90.65,7306.0,90.64,90.69,90.63,90.65,7306.0
2018-11-30 14:10:00,90.68,90.71,90.62,90.62,3159.0,90.68,90.71,90.62,90.62,3159.0
2018-11-30 14:15:00,90.64,90.79,90.6,90.62,7533.0,90.64,90.79,90.6,90.62,7533.0
2018-11-30 14:20:00,90.64,90.64,90.55,90.57,3600.0,90.64,90.64,90.55,90.57,3600.0
2018-11-30 14:25:00,90.55,90.67,90.5,90.67,6948.0,90.55,90.67,90.5,90.67,6948.0
2018-11-30 14:30:00,90.66,90.78,90.65,90.73,7984.0,90.66,90.78,90.65,90.73,7984.0
2018-11-30 14:35:00,90.76,90.94,90.76,90.89,7550.0,90.76,90.94,90.76,90.89,7550.0
2018-11-30 14:40:00,90.9,91.01,90.84,90.92,6819.0,90.9,91.01,90.84,90.92,6819.0
2018-11-30 14:45:00,90.92,90.92,90.78,90.79,6200.0,90.92,90.92,90.78,90.79,6200.0
2018-11-30 14:50:00,90.79,90.83,90.76,90.77,9744.0,90.79,90.83,90.76,90.77,9744.0
2018-11-30 14:55:00,90.76,90.77,90.62,90.65,5350.0,90.76,90.77,90.62,90.65,5350.0
2018-11-30 15:00:00,90.7,90.85,90.7,90.85,7819.0,90.7,90.85,90.7,90.85,7819.0
2018-11-30 15:05:00,90.86,90.98,90.86,90.98,6016.0,90.86,90.98,90.86,90.98,6016.0
2018-11-30 15:10:00,90.96,91.03,90.93,90.98,8917.0,90.96,91.03,90.93,90.98,8917.0
2018-11-30 15:15:00,90.98,91.07,90.97,91.05,5396.0,90.98,91.07,90.97,91.05,5396.0
2018-11-30 15:20:00,91.05,91.1,91.02,91.06,8416.0,91.05,91.1,91.02,91.06,8416.0
2018-11-30 15:25:00,91.08,91.08,90.99,90.99,8710.0,91.08,91.08,90.99,90.99,8710.0
2018-11-30 15:30:00,91.0,91.1,90.97,91.07,16587.0,91.0,91.1,90.97,91.07,16587.0
2018-11-30 15:35:00,91.07,91.16,91.04,91.15,14308.0,91.07,91.16,91.04,91.15,14308.0
2018-11-30 15:40:00,91.15,91.23,91.12,91.18,18351.0,91.15,91.23,91.12,91.18,18351.0
2018-11-30 15:45:00,91.17,91.17,91.07,91.13,24681.0,91.17,91.17,91.07,91.13,24681.0
2018-11-30 15:50:00,91.13,91.19,91.07,91.14,34191.0,91.13,91.19,91.07,91.14,34191.0
2018-11-30 15:55:00,91.13,91.96,91.13,91.87,319976.0,91.13,91.96,91.13,91.87,319976.0
2018-12-03 09:30:00,92.96,93.85,92.47,92.64,32864.0,92.96,93.85,92.47,92.64,32864.0
2018-12-03 09:35:00,92.64,92.83,92.35,92.67,16905.0,92.64,92.83,92.35,92.67,16905.0
2018-12-03 09:40:00,92.64,93.08,92.48,92.97,20240.0,92.64,93.08,92.48,92.97,20240.0
2018-12-03 09:45:00,93.07,93.07,92.68,92.91,23843.0,93.07,93.07,92.68,92.91,23843.0
2018-12-03 09:50:00,92.92,92.98,92.59,92.63,16986.0,92.92,92.98,92.59,92.63,16986.0
2018-12-03 09:55:00,92.66,92.96,92.5,92.96,19783.0,92.66,92.96,92.5,92.96,19783.0
2018-12-03 10:00:00,92.99,93.09,92.86,92.94,34284.0,92.99,93.09,92.86,92.94,34284.0
2018-12-03 10:05:00,92.92,93.21,92.92,93.21,14206.0,92.92,93.21,92.92,93.21,14206.0
2018-12-03 10:10:00,93.21,93.35,93.08,93.14,16307.0,93.21,93.35,93.08,93.14,16307.0
2018-12-03 10:15:00,93.14,93.24,93.06,93.19,12256.0,93.14,93.24,93.06,93.19,12256.0
2018-12-03 10:20:00,93.15,93.61,93.01,93.49,19585.0,93.15,93.61,93.01,93.49,19585.0
2018-12-03 10:25:00,93.39,93.56,93.22,93.26,9840.0,93.39,93.56,93.22,93.26,9840.0
2018-12-03 10:30:00,93.22,93.25,92.95,93.02,11260.0,93.22,93.25,92.95,93.02,11260.0
2018-12-03 10:35:00,93.02,93.02,92.76,92.8,13151.0,93.02,93.02,92.76,92.8,13151.0
2018-12-03 10:40:00,92.71,92.71,92.47,92.61,6140.0,92.71,92.71,92.47,92.61,6140.0
2018-12-03 10:45:00,92.62,92.68,92.47,92.47,6865.0,92.62,92.68,92.47,92.47,6865.0
2018-12-03 10:50:00,92.46,92.46,92.17,92.3,8510.0,92.46,92.46,92.17,92.3,8510.0
2018-12-03 10:55:00,92.29,92.33,92.15,92.18,6600.0,92.29,92.33,92.15,92.18,6600.0
2018-12-03 11:00:00,92.21,92.24,92.01,92.19,10643.0,92.21,92.24,92.01,92.19,10643.0
2018-12-03 11:05:00,92.17,92.32,92.09,92.32,9600.0,92.17,92.32,92.09,92.32,9600.0
2018-12-03 11:10:00,92.31,92.44,92.09,92.1,8523.0,92.31,92.44,92.09,92.1,8523.0
2018-12-03 11:15:00,92.11,92.32,92.08,92.27,17911.0,92.11,92.32,92.08,92.27,17911.0
2018-12-03 11:20:00,92.25,92.32,92.1,92.17,9920.0,92.25,92.32,92.1,92.17,9920.0
2018-12-03 11:25:00,92.23,92.29,92.09,92.24,6686.0,92.23,92.29,92.09,92.24,6686.0
2018-12-03 11:30:00,92.25,92.34,92.23,92.32,15094.0,92.25,92.34,92.23,92.32,15094.0
2018-12-03 11:35:00,92.38,92.4,92.27,92.39,9256.0,92.38,92.4,92.27,92.39,9256.0
2018-12-03 11:40:00,92.38,92.4,91.95,92.08,9233.0,92.38,92.4,91.95,92.08,9233.0
2018-12-03 11:45:00,92.04,92.16,91.98,92.15,10592.0,92.04,92.16,91.98,92.15,10592.0
2018-12-03 11:50:00,92.21,92.3,92.12,92.12,6963.0,92.21,92.3,92.12,92.12,6963.0
2018-12-03 11:55:00,92.05,92.05,91.79,91.85,8212.0,92.05,92.05,91.79,91.85,8212.0
2018-12-03 12:00:00,91.88,92.14,91.88,92.11,6452.0,91.88,92.14,91.88,92.11,6452.0
2018-12-03 12:05:00,92.08,92.17,92.06,92.14,5000.0,92.08,92.17,92.06,92.14,5000.0
2018-12-03 12:10:00,92.09,92.18,92.04,92.06,9502.0,92.09,92.18,92.04,92.06,9502.0
2018-12-03 12:15:00,92.09,92.19,92.02,92.02,14064.0,92.09,92.19,92.02,92.02,14064.0
2018-12-03 12:20:00,92.01,92.11,91.9,92.07,12550.0,92.01,92.11,91.9,92.07,12550.0
2018-12-03 12:25:00,92.11,92.24,92.07,92.24,11000.0,92.11,92.24,92.07,92.24,11000.0
2018-12-03 12:30:00,92.27,92.52,92.26,92.52,6100.0,92.27,92.52,92.26,92.52,6100.0
2018-12-03 12:35:00,92.52,92.58,92.47,92.5,7157.0,92.52,92.58,92.47,92.5,7157.0
2018-12-03 12:40:00,92.47,92.51,92.43,92.47,4960.0,92.47,92.51,92.43,92.47,4960.0
2018-12-03 12:45:00,92.47,92.5,92.35,92.39,5203.0,92.47,92.5,92.35,92.39,5203.0
2018-12-03 12:50:00,92.37,92.43,92.26,92.37,7818.0,92.37,92.43,92.26,92.37,7818.0
2018-12-03 12:55:00,92.38,92.45,92.38,92.43,4286.0,92.38,92.45,92.38,92.43,4286.0
2018-12-03 13:00:00,92.42,92.64,92.41,92.62,8246.0,92.42,92.64,92.41,92.62,8246.0
2018-12-03 13:05:00,92.62,92.62,92.48,92.48,3800.0,92.62,92.62,92.48,92.48,3800.0
2018-12-03 13:10:00,92.47,92.63,92.47,92.51,8699.0,92.47,92.63,92.47,92.51,8699.0
2018-12-03 13:15:00,92.53,92.54,92.45,92.46,7397.0,92.53,92.54,92.45,92.46,7397.0
2018-12-03 13:20:00,92.48,92.51,92.41,92.45,6420.0,92.48,92.51,92.41,92.45,6420.0
2018-12-03 13:25:00,92.42,92.58,92.42,92.55,12662.0,92.42,92.58,92.42,92.55,12662.0
2018-12-03 13:30:00,92.53,92.56,92.49,92.51,4100.0,92.53,92.56,92.49,92.51,4100.0
2018-12-03 13:35:00,92.46,92.46,92.34,92.36,3500.0,92.46,92.46,92.34,92.36,3500.0
2018-12-03 13:40:00,92.35,92.38,92.3,92.38,4502.0,92.35,92.38,92.3,92.38,4502.0
2018-12-03 13:45:00,92.4,92.4,92.14,92.14,4434.0,92.4,92.4,92.14,92.14,4434.0
2018-12-03 13:50:00,92.16,92.28,92.16,92.28,5800.0,92.16,92.28,92.16,92.28,5800.0
2018-12-03 13:55:00,92.25,92.25,92.05,92.13,5900.0,92.25,92.25,92.05,92.13,5900.0
2018-12-03 14:00:00,92.15,92.24,92.08,92.14,10700.0,92.15,92.24,92.08,92.14,10700.0
2018-12-03 14:05:00,92.11,92.11,91.87,91.98,15580.0,92.11,92.11,91.87,91.98,15580.0
2018-12-03 14:10:00,91.99,92.08,91.96,91.96,5830.0,91.99,92.08,91.96,91.96,5830.0
2018-12-03 14:15:00,91.97,92.16,91.96,92.12,7100.0,91.97,92.16,91.96,92.12,7100.0
2018-12-03 14:20:00,92.15,92.18,92.1,92.11,5800.0,92.15,92.18,92.1,92.11,5800.0
2018-12-03 14:25:00,92.13,92.19,92.05,92.14,13215.0,92.13,92.19,92.05,92.14,13215.0
2018-12-03 14:30:00,92.16,92.29,92.15,92.25,4200.0,92.16,92.29,92.15,92.25,4200.0
2018-12-03 14:35:00,92.26,92.34,92.22,92.27,3934.0,92.26,92.34,92.22,92.27,3934.0
2018-12-03 14:40:00,92.27,92.33,92.24,92.28,4681.0,92.27,92.33,92.24,92.28,4681.0
2018-12-03 14:45:00,92.3,92.35,92.23,92.35,2400.0,92.3,92.35,92.23,92.35,2400.0
2018-12-03 14:50:00,92.39,92.46,92.26,92.26,10186.0,92.39,92.46,92.26,92.26,10186.0
2018-12-03 14:55:00,92.29,92.39,92.22,92.38,7432.0,92.29,92.39,92.22,92.38,7432.0
2018-12-03 15:00:00,92.38,92.39,92.18,92.27,8506.0,92.38,92.39,92.18,92.27,8506.0
2018-12-03 15:05:00,92.23,92.44,92.18,92.29,8932.0,92.23,92.44,92.18,92.29,8932.0
2018-12-03 15:10:00,92.31,92.6,92.3,92.59,23010.0,92.31,92.6,92.3,92.59,23010.0
2018-12-03 15:15:00,92.59,92.7,92.59,92.65,8102.0,92.59,92.7,92.59,92.65,8102.0
2018-12-03 15:20:00,92.67,92.78,92.67,92.77,12800.0,92.67,92.78,92.67,92.77,12800.0
2018-12-03 15:25:00,92.77,92.8,92.6,92.8,13316.0,92.77,92.8,92.6,92.8,13316.0
2018-12-03 15:30:00,92.78,92.92,92.76,92.88,19529.0,92.78,92.92,92.76,92.88,19529.0
2018-12-03 15:35:00,92.89,92.91,92.81,92.83,24882.0,92.89,92.91,92.81,92.83,24882.0
2018-12-03 15:40:00,92.85,92.85,92.72,92.76,20488.0,92.85,92.85,92.72,92.76,20488.0
2018-12-03 15:45:00,92.77,92.83,92.62,92.62,22863.0,92.77,92.83,92.62,92.62,22863.0
2018-12-03 15:50:00,92.65,92.69,92.57,92.6,21365.0,92.65,92.69,92.57,92.6,21365.0
2018-12-03 15:55:00,92.59,92.96,92.59,92.94,77162.0,92.59,92.96,92.59,92.94,77162.0
2018-12-04 09:30:00,92.27,92.84,92.16,92.28,21591.0,92.27,92.84,92.16,92.28,21591.0
2018-12-04 09:35:00,92.05,92.39,92.0,92.32,11900.0,92.05,92.39,92.0,92.32,11900.0
2018-12-04 09:40:00,92.32,92.53,91.96,92.21,7726.0,92.32,92.53,91.96,92.21,7726.0
2018-12-04 09:45:00,92.2,92.4,92.03,92.15,19511.0,92.2,92.4,92.03,92.15,19511.0
2018-12-04 09:50:00,92.12,92.12,91.74,91.74,11127.0,92.12,92.12,91.74,91.74,11127.0
2018-12-04 09:55:00,91.82,92.28,91.76,92.28,10778.0,91.82,92.28,91.76,92.28,10778.0
2018-12-04 10:00:00,92.2,92.21,92.07,92.19,16869.0,92.2,92.21,92.07,92.19,16869.0
2018-12-04 10:05:00,92.16,92.45,92.08,92.4,14306.0,92.16,92.45,92.08,92.4,14306.0
2018-12-04 10:10:00,92.45,92.47,92.22,92.23,10247.0,92.45,92.47,92.22,92.23,10247.0
2018-12-04 10:15:00,92.26,92.51,92.15,92.15,18600.0,92.26,92.51,92.15,92.15,18600.0
2018-12-04 10:20:00,92.19,92.26,92.11,92.15,6700.0,92.19,92.26,92.11,92.15,6700.0
2018-12-04 10:25:00,92.19,92.32,92.11,92.32,8721.0,92.19,92.32,92.11,92.32,8721.0
2018-12-04 10:30:00,92.27,92.27,92.18,92.22,4838.0,92.27,92.27,92.18,92.22,4838.0
2018-12-04 10:35:00,92.23,92.55,92.19,92.55,6069.0,92.23,92.55,92.19,92.55,6069.0
2018-12-04 10:40:00,92.57,92.74,92.57,92.66,8500.0,92.57,92.74,92.57,92.66,8500.0
2018-12-04 10:45:00,92.68,92.81,92.66,92.7,17979.0,92.68,92.81,92.66,92.7,17979.0
2018-12-04 10:50:00,92.71,92.72,92.48,92.6,10517.0,92.71,92.72,92.48,92.6,10517.0
2018-12-04 10:55:00,92.61,92.61,92.42,92.47,4638.0,92.61,92.61,92.42,92.47,4638.0
2018-12-04 11:00:00,92.42,92.45,92.3,92.38,12654.0,92.42,92.45,92.3,92.38,12654.0
2018-12-04 11:05:00,92.35,92.37,92.22,92.22,15239.0,92.35,92.37,92.22,92.22,15239.0
2018-12-04 11:10:00,92.18,92.2,92.11,92.14,8251.0,92.18,92.2,92.11,92.14,8251.0
2018-12-04 11:15:00,92.12,92.17,91.99,92.02,5163.0,92.12,92.17,91.99,92.02,5163.0
2018-12-04 11:20:00,92.04,92.12,91.98,92.07,12102.0,92.04,92.12,91.98,92.07,12102.0
2018-12-04 11:25:00,91.99,91.99,91.79,91.81,2700.0,91.99,91.99,91.79,91.81,2700.0
2018-12-04 11:30:00,91.81,91.81,91.67,91.67,5264.0,91.81,91.81,91.67,91.67,5264.0
2018-12-04 11:35:00,91.67,91.67,91.59,91.63,9394.0,91.67,91.67,91.59,91.63,9394.0
2018-12-04 11:40:00,91.62,91.75,91.58,91.58,5661.0,91.62,91.75,91.58,91.58,5661.0
2018-12-04 11:45:00,91.57,91.59,91.5,91.54,5688.0,91.57,91.59,91.5,91.54,5688.0
2018-12-04 11:50:00,91.54,91.7,91.5,91.68,5600.0,91.54,91.7,91.5,91.68,5600.0
2018-12-04 11:55:00,91.68,91.69,91.49,91.49,7600.0,91.68,91.69,91.49,91.49,7600.0
2018-12-04 12:00:00,91.49,91.56,91.39,91.39,8666.0,91.49,91.56,91.39,91.39,8666.0
2018-12-04 12:05:00,91.42,91.46,91.18,91.35,8673.0,91.42,91.46,91.18,91.35,8673.0
2018-12-04 12:10:00,91.34,91.34,91.11,91.11,4486.0,91.34,91.34,91.11,91.11,4486.0
2018-12-04 12:15:00,91.09,91.18,90.99,91.04,13486.0,91.09,91.18,90.99,91.04,13486.0
2018-12-04 12:20:00,91.04,91.04,90.75,90.75,6032.0,91.04,91.04,90.75,90.75,6032.0
2018-12-04 12:25:00,90.75,90.87,90.61,90.64,7300.0,90.75,90.87,90.61,90.64,7300.0
2018-12-04 12:30:00,90.55,90.55,90.19,90.46,8613.0,90.55,90.55,90.19,90.46,8613.0
2018-12-04 12:35:00,90.46,90.46,90.32,90.34,6899.0,90.46,90.46,90.32,90.34,6899.0
2018-12-04 12:40:00,90.33,90.52,90.27,90.42,14449.0,90.33,90.52,90.27,90.42,14449.0
2018-12-04 12:45:00,90.44,90.46,90.35,90.38,7679.0,90.44,90.46,90.35,90.38,7679.0
2018-12-04 12:50:00,90.35,90.41,90.23,90.29,8557.0,90.35,90.41,90.23,90.29,8557.0
2018-12-04 12:55:00,90.3,90.52,90.29,90.31,7010.0,90.3,90.52,90.29,90.31,7010.0
2018-12-04 13:00:00,90.27,90.41,90.23,90.41,4650.0,90.27,90.41,90.23,90.41,4650.0
2018-12-04 13:05:00,90.37,90.45,90.3,90.45,8872.0,90.37,90.45,90.3,90.45,8872.0
2018-12-04 13:10:00,90.46,90.64,90.39,90.49,11847.0,90.46,90.64,90.39,90.49,11847.0
2018-12-04 13:15:00,90.49,90.79,90.49,90.72,10420.0,90.49,90.79,90.49,90.72,10420.0
2018-12-04 13:20:00,90.65,90.94,90.65,90.94,10389.0,90.65,90.94,90.65,90.94,10389.0
2018-12-04 13:25:00,90.96,90.96,90.43,90.52,12641.0,90.96,90.96,90.43,90.52,12641.0
2018-12-04 13:30:00,90.51,90.58,90.28,90.4,14475.0,90.51,90.58,90.28,90.4,14475.0
2018-12-04 13:35:00,90.36,90.39,90.08,90.08,12687.0,90.36,90.39,90.08,90.08,12687.0
2018-12-04 13:40:00,90.07,90.18,89.96,90.12,16211.0,90.07,90.18,89.96,90.12,16211.0
2018-12-04 13:45:00,90.09,90.28,90.06,90.27,11190.0,90.09,90.28,90.06,90.27,11190.0
2018-12-04 13:50:00,90.27,90.49,90.2,90.38,10400.0,90.27,90.49,90.2,90.38,10400.0
2018-12-04 13:55:00,90.45,90.68,90.38,90.61,6636.0,90.45,90.68,90.38,90.61,6636.0
2018-12-04 14:00:00,90.66,90.68,90.44,90.44,6634.0,90.66,90.68,90.44,90.44,6634.0
2018-12-04 14:05:00,90.44,90.67,90.44,90.67,8687.0,90.44,90.67,90.44,90.67,8687.0
2018-12-04 14:10:00,90.67,90.8,90.6,90.73,4561.0,90.67,90.8,90.6,90.73,4561.0
2018-12-04 14:15:00,90.7,90.75,90.66,90.75,9206.0,90.7,90.75,90.66,90.75,9206.0
2018-12-04 14:20:00,90.75,90.75,90.6,90.6,6157.0,90.75,90.75,90.6,90.6,6157.0
2018-12-04 14:25:00,90.6,90.6,90.37,90.41,6019.0,90.6,90.6,90.37,90.41,6019.0
2018-12-04 14:30:00,90.41,90.67,90.41,90.66,6662.0,90.41,90.67,90.41,90.66,6662.0
2018-12-04 14:35:00,90.6,90.68,90.57,90.65,6502.0,90.6,90.68,90.57,90.65,6502.0
2018-12-04 14:40:00,90.63,90.7,90.57,90.59,5900.0,90.63,90.7,90.57,90.59,5900.0
2018-12-04 14:45:00,90.59,90.86,90.59,90.83,8712.0,90.59,90.86,90.59,90.83,8712.0
2018-12-04 14:50:00,90.83,90.9,90.71,90.72,11020.0,90.83,90.9,90.71,90.72,11020.0
2018-12-04 14:55:00,90.7,90.8,90.52,90.54,12000.0,90.7,90.8,90.52,90.54,12000.0
2018-12-04 15:00:00,90.51,90.54,90.31,90.36,13341.0,90.51,90.54,90.31,90.36,13341.0
2018-12-04 15:05:00,90.35,90.4,90.13,90.13,8306.0,90.35,90.4,90.13,90.13,8306.0
2018-12-04 15:10:00,90.16,90.21,90.01,90.18,9510.0,90.16,90.21,90.01,90.18,9510.0
2018-12-04 15:15:00,90.18,90.33,90.05,90.09,6200.0,90.18,90.33,90.05,90.09,6200.0
2018-12-04 15:20:00,90.1,90.23,89.72,89.75,9078.0,90.1,90.23,89.72,89.75,9078.0
2018-12-04 15:25:00,89.74,89.93,89.67,89.74,10900.0,89.74,89.93,89.67,89.74,10900.0
2018-12-04 15:30:00,89.72,89.91,89.65,89.72,21183.0,89.72,89.91,89.65,89.72,21183.0
2018-12-04 15:35:00,89.7,89.92,89.51,89.58,18490.0,89.7,89.92,89.51,89.58,18490.0
2018-12-04 15:40:00,89.56,89.56,89.38,89.49,21390.0,89.56,89.56,89.38,89.49,21390.0
2018-12-04 15:45:00,89.47,89.6,89.41,89.6,25851.0,89.47,89.6,89.41,89.6,25851.0
2018-12-04 15:50:00,89.6,89.67,89.41,89.47,28917.0,89.6,89.67,89.41,89.47,28917.0
2018-12-04 15:55:00,89.42,89.46,89.1,89.46,95192.0,89.42,89.46,89.1,89.46,95192.0
2018-12-06 09:30:00,91.06,93.15,86.99,87.14,46833.0,91.06,93.15,86.99,87.14,46833.0
2018-12-06 09:35:00,87.47,91.19,87.47,91.19,33540.0,87.47,91.19,87.47,91.19,33540.0
2018-12-06 09:40:00,90.07,91.0,88.91,88.98,30137.0,90.07,91.0,88.91,88.98,30137.0
2018-12-06 09:45:00,89.14,89.6,88.6,89.34,38382.0,89.14,89.6,88.6,89.34,38382.0
2018-12-06 09:50:00,89.6,90.48,89.16,89.16,29207.0,89.6,90.48,89.16,89.16,29207.0
2018-12-06 09:55:00,89.25,89.89,89.08,89.89,23869.0,89.25,89.89,89.08,89.89,23869.0
2018-12-06 10:00:00,89.93,90.18,89.54,89.66,22876.0,89.93,90.18,89.54,89.66,22876.0
2018-12-06 10:05:00,89.64,90.07,89.08,89.84,20950.0,89.64,90.07,89.08,89.84,20950.0
2018-12-06 10:10:00,89.84,90.33,89.61,90.06,31172.0,89.84,90.33,89.61,90.06,31172.0
2018-12-06 10:15:00,90.05,90.22,89.71,89.96,19473.0,90.05,90.22,89.71,89.96,19473.0
2018-12-06 10:20:00,89.92,90.18,89.8,89.9,19036.0,89.92,90.18,89.8,89.9,19036.0
2018-12-06 10:25:00,89.89,90.47,89.89,90.22,29125.0,89.89,90.47,89.89,90.22,29125.0
2018-12-06 10:30:00,90.23,90.38,89.92,90.35,22745.0,90.23,90.38,89.92,90.35,22745.0
2018-12-06 10:35:00,90.34,90.73,90.05,90.12,31155.0,90.34,90.73,90.05,90.12,31155.0
2018-12-06 10:40:00,90.21,90.35,90.1,90.17,27676.0,90.21,90.35,90.1,90.17,27676.0
2018-12-06 10:45:00,90.22,90.25,89.42,89.42,76264.0,90.22,90.25,89.42,89.42,76264.0
2018-12-06 10:50:00,89.54,89.62,88.97,89.61,20518.0,89.54,89.62,88.97,89.61,20518.0
2018-12-06 10:55:00,89.64,89.64,89.33,89.47,14794.0,89.64,89.64,89.33,89.47,14794.0
2018-12-06 11:00:00,89.49,89.81,89.38,89.68,23385.0,89.49,89.81,89.38,89.68,23385.0
2018-12-06 11:05:00,89.66,89.87,89.58,89.64,17412.0,89.66,89.87,89.58,89.64,17412.0
2018-12-06 11:10:00,89.71,89.73,89.45,89.52,7441.0,89.71,89.73,89.45,89.52,7441.0
2018-12-06 11:15:00,89.49,89.53,89.41,89.53,8575.0,89.49,89.53,89.41,89.53,8575.0
2018-12-06 11:20:00,89.45,89.53,89.4,89.47,15705.0,89.45,89.53,89.4,89.47,15705.0
2018-12-06 11:25:00,89.46,89.86,89.33,89.35,22264.0,89.46,89.86,89.33,89.35,22264.0
2018-12-06 11:30:00,89.39,89.69,89.37,89.48,10956.0,89.39,89.69,89.37,89.48,10956.0
2018-12-06 11:35:00,89.47,89.64,89.43,89.59,9614.0,89.47,89.64,89.43,89.59,9614.0
2018-12-06 11:40:00,89.55,89.61,89.34,89.44,8362.0,89.55,89.61,89.34,89.44,8362.0
2018-12-06 11:45:00,89.48,89.65,89.44,89.63,10216.0,89.48,89.65,89.44,89.63,10216.0
2018-12-06 11:50:00,89.56,89.91,89.56,89.77,19968.0,89.56,89.91,89.56,89.77,19968.0
2018-12-06 11:55:00,89.77,89.83,89.65,89.83,13233.0,89.77,89.83,89.65,89.83,13233.0
2018-12-06 12:00:00,89.79,89.79,89.53,89.53,13581.0,89.79,89.79,89.53,89.53,13581.0
2018-12-06 12:05:00,89.5,89.71,89.46,89.51,23625.0,89.5,89.71,89.46,89.51,23625.0
2018-12-06 12:10:00,89.52,89.84,89.47,89.84,19835.0,89.52,89.84,89.47,89.84,19835.0
2018-12-06 12:15:00,89.83,89.98,89.78,89.84,18448.0,89.83,89.98,89.78,89.84,18448.0
2018-12-06 12:20:00,89.83,90.02,89.7,89.99,17982.0,89.83,90.02,89.7,89.99,17982.0
2018-12-06 12:25:00,89.99,90.22,89.92,90.2,15973.0,89.99,90.22,89.92,90.2,15973.0
2018-12-06 12:30:00,90.21,90.32,90.13,90.13,11991.0,90.21,90.32,90.13,90.13,11991.0
2018-12-06 12:35:00,90.15,90.19,90.01,90.08,22100.0,90.15,90.19,90.01,90.08,22100.0
2018-12-06 12:40:00,90.08,90.21,90.05,90.06,8307.0,90.08,90.21,90.05,90.06,8307.0
2018-12-06 12:45:00,90.09,90.21,90.03,90.03,7479.0,90.09,90.21,90.03,90.03,7479.0
2018-12-06 12:50:00,90.08,90.19,90.0,90.14,10151.0,90.08,90.19,90.0,90.14,10151.0
2018-12-06 12:55:00,90.14,90.18,89.99,90.06,8644.0,90.14,90.18,89.99,90.06,8644.0
2018-12-06 13:00:00,90.06,90.12,90.01,90.05,12091.0,90.06,90.12,90.01,90.05,12091.0
2018-12-06 13:05:00,90.08,90.11,89.87,89.91,16450.0,90.08,90.11,89.87,89.91,16450.0
2018-12-06 13:10:00,89.9,90.06,89.89,89.98,10541.0,89.9,90.06,89.89,89.98,10541.0
2018-12-06 13:15:00,89.91,89.99,89.6,89.62,10800.0,89.91,89.99,89.6,89.62,10800.0
2018-12-06 13:20:00,89.62,89.72,89.48,89.63,14359.0,89.62,89.72,89.48,89.63,14359.0
2018-12-06 13:25:00,89.63,89.73,89.62,89.68,16565.0,89.63,89.73,89.62,89.68,16565.0
2018-12-06 13:30:00,89.65,89.74,89.54,89.74,18397.0,89.65,89.74,89.54,89.74,18397.0
2018-12-06 13:35:00,89.71,89.81,89.71,89.8,10949.0,89.71,89.81,89.71,89.8,10949.0
2018-12-06 13:40:00,89.76,89.88,89.76,89.76,9431.0,89.76,89.88,89.76,89.76,9431.0
2018-12-06 13:45:00,89.79,90.01,89.79,90.01,9601.0,89.79,90.01,89.79,90.01,9601.0
2018-12-06 13:50:00,90.01,90.16,89.98,90.14,8356.0,90.01,90.16,89.98,90.14,8356.0
2018-12-06 13:55:00,90.17,90.17,89.99,90.1,7416.0,90.17,90.17,89.99,90.1,7416.0
2018-12-06 14:00:00,90.11,90.24,90.09,90.15,12952.0,90.11,90.24,90.09,90.15,12952.0
2018-12-06 14:05:00,90.17,90.21,90.07,90.1,10888.0,90.17,90.21,90.07,90.1,10888.0
2018-12-06 14:10:00,90.1,90.11,89.94,90.05,12148.0,90.1,90.11,89.94,90.05,12148.0
2018-12-06 14:15:00,90.03,90.11,89.63,89.67,27879.0,90.03,90.11,89.63,89.67,27879.0
2018-12-06 14:20:00,89.73,89.77,89.66,89.68,13928.0,89.73,89.77,89.66,89.68,13928.0
2018-12-06 14:25:00,89.71,89.84,89.68,89.82,6700.0,89.71,89.84,89.68,89.82,6700.0
2018-12-06 14:30:00,89.81,89.86,89.72,89.83,21659.0,89.81,89.86,89.72,89.83,21659.0
2018-12-06 14:35:00,89.84,89.87,89.7,89.87,19433.0,89.84,89.87,89.7,89.87,19433.0
2018-12-06 14:40:00,89.87,89.99,89.82,89.84,10200.0,89.87,89.99,89.82,89.84,10200.0
2018-12-06 14:45:00,89.85,89.86,89.59,89.84,30602.0,89.85,89.86,89.59,89.84,30602.0
2018-12-06 14:50:00,89.87,90.38,89.87,90.29,16352.0,89.87,90.38,89.87,90.29,16352.0
2018-12-06 14:55:00,90.3,90.38,90.12,90.24,9439.0,90.3,90.38,90.12,90.24,9439.0
2018-12-06 15:00:00,90.26,90.45,90.11,90.19,14939.0,90.26,90.45,90.11,90.19,14939.0
2018-12-06 15:05:00,90.16,90.41,90.08,90.41,25138.0,90.16,90.41,90.08,90.41,25138.0
2018-12-06 15:10:00,90.41,90.47,90.22,90.27,18063.0,90.41,90.47,90.22,90.27,18063.0
2018-12-06 15:15:00,90.26,90.49,90.24,90.47,18922.0,90.26,90.49,90.24,90.47,18922.0
2018-12-06 15:20:00,90.44,90.59,90.32,90.47,19827.0,90.44,90.59,90.32,90.47,19827.0
2018-12-06 15:25:00,90.5,90.86,90.46,90.82,29159.0,90.5,90.86,90.46,90.82,29159.0
2018-12-06 15:30:00,90.79,91.15,90.79,90.92,25006.0,90.79,91.15,90.79,90.92,25006.0
2018-12-06 15:35:00,90.9,91.02,90.8,90.99,20464.0,90.9,91.02,90.8,90.99,20464.0
2018-12-06 15:40:00,90.97,91.15,90.86,91.15,37212.0,90.97,91.15,90.86,91.15,37212.0
2018-12-06 15:45:00,91.17,91.37,91.12,91.29,47428.0,91.17,91.37,91.12,91.29,47428.0
2018-12-06 15:50:00,91.28,91.49,91.26,91.38,62209.0,91.28,91.49,91.26,91.38,62209.0
2018-12-06 15:55:00,91.37,91.42,90.96,91.19,145250.0,91.37,91.42,90.96,91.19,145250.0
2018-12-07 09:30:00,90.37,90.49,89.15,89.76,24580.0,90.37,90.49,89.15,89.76,24580.0
2018-12-07 09:35:00,89.76,90.31,89.56,89.97,14300.0,89.76,90.31,89.56,89.97,14300.0
2018-12-07 09:40:00,89.95,90.45,89.86,89.99,10195.0,89.95,90.45,89.86,89.99,10195.0
2018-12-07 09:45:00,89.91,90.14,89.84,89.88,47770.0,89.91,90.14,89.84,89.88,47770.0
2018-12-07 09:50:00,89.92,90.07,89.81,89.98,9300.0,89.92,90.07,89.81,89.98,9300.0
2018-12-07 09:55:00,89.95,90.01,89.66,89.68,20400.0,89.95,90.01,89.66,89.68,20400.0
2018-12-07 10:00:00,89.73,90.06,89.72,89.73,14400.0,89.73,90.06,89.72,89.73,14400.0
2018-12-07 10:05:00,89.73,89.86,89.59,89.7,23394.0,89.73,89.86,89.59,89.7,23394.0
2018-12-07 10:10:00,89.61,89.67,89.15,89.16,13000.0,89.61,89.67,89.15,89.16,13000.0
2018-12-07 10:15:00,89.11,89.11,88.72,88.72,9332.0,89.11,89.11,88.72,88.72,9332.0
2018-12-07 10:20:00,88.8,89.05,88.75,88.88,23500.0,88.8,89.05,88.75,88.88,23500.0
2018-12-07 10:25:00,88.87,89.1,88.87,89.05,8558.0,88.87,89.1,88.87,89.05,8558.0
2018-12-07 10:30:00,88.99,89.04,88.9,88.93,10971.0,88.99,89.04,88.9,88.93,10971.0
2018-12-07 10:35:00,88.96,89.0,88.64,88.75,8851.0,88.96,89.0,88.64,88.75,8851.0
2018-12-07 10:40:00,88.78,88.94,88.71,88.89,11505.0,88.78,88.94,88.71,88.89,11505.0
2018-12-07 10:45:00,88.84,89.05,88.82,88.83,10015.0,88.84,89.05,88.82,88.83,10015.0
2018-12-07 10:50:00,88.78,88.93,88.73,88.93,8076.0,88.78,88.93,88.73,88.93,8076.0
2018-12-07 10:55:00,88.93,89.08,88.93,89.03,7728.0,88.93,89.08,88.93,89.03,7728.0
2018-12-07 11:00:00,89.02,89.12,88.75,88.78,36610.0,89.02,89.12,88.75,88.78,36610.0
2018-12-07 11:05:00,88.78,88.84,88.69,88.69,11074.0,88.78,88.84,88.69,88.69,11074.0
2018-12-07 11:10:00,88.7,88.8,88.43,88.48,15199.0,88.7,88.8,88.43,88.48,15199.0
2018-12-07 11:15:00,88.48,88.71,88.46,88.58,9305.0,88.48,88.71,88.46,88.58,9305.0
2018-12-07 11:20:00,88.57,88.65,88.35,88.39,9924.0,88.57,88.65,88.35,88.39,9924.0
2018-12-07 11:25:00,88.36,88.55,88.29,88.47,9959.0,88.36,88.55,88.29,88.47,9959.0
2018-12-07 11:30:00,88.45,88.49,88.3,88.35,7400.0,88.45,88.49,88.3,88.35,7400.0
2018-12-07 11:35:00,88.38,88.42,88.19,88.26,5400.0,88.38,88.42,88.19,88.26,5400.0
2018-12-07 11:40:00,88.29,88.56,88.21,88.53,6200.0,88.29,88.56,88.21,88.53,6200.0
2018-12-07 11:45:00,88.55,88.69,88.4,88.42,9125.0,88.55,88.69,88.4,88.42,9125.0
2018-12-07 11:50:00,88.42,88.45,87.93,87.93,12000.0,88.42,88.45,87.93,87.93,12000.0
2018-12-07 11:55:00,87.92,87.95,87.76,87.76,6625.0,87.92,87.95,87.76,87.76,6625.0
2018-12-07 12:00:00,87.81,87.96,87.76,87.92,5800.0,87.81,87.96,87.76,87.92,5800.0
2018-12-07 12:05:00,87.92,88.0,87.82,87.92,5555.0,87.92,88.0,87.82,87.92,5555.0
2018-12-07 12:10:00,87.91,88.09,87.91,88.0,4895.0,87.91,88.09,87.91,88.0,4895.0
2018-12-07 12:15:00,87.98,88.05,87.8,87.86,11113.0,87.98,88.05,87.8,87.86,11113.0
2018-12-07 12:20:00,87.85,87.97,87.81,87.83,7608.0,87.85,87.97,87.81,87.83,7608.0
2018-12-07 12:25:00,87.83,87.97,87.79,87.91,7254.0,87.83,87.97,87.79,87.91,7254.0
2018-12-07 12:30:00,87.87,87.91,87.73,87.79,7155.0,87.87,87.91,87.73,87.79,7155.0
2018-12-07 12:35:00,87.76,87.8,87.63,87.68,8701.0,87.76,87.8,87.63,87.68,8701.0
2018-12-07 12:40:00,87.69,87.69,87.41,87.5,17045.0,87.69,87.69,87.41,87.5,17045.0
2018-12-07 12:45:00,87.52,87.66,87.52,87.52,8500.0,87.52,87.66,87.52,87.52,8500.0
2018-12-07 12:50:00,87.56,87.85,87.56,87.85,10706.0,87.56,87.85,87.56,87.85,10706.0
2018-12-07 12:55:00,87.85,88.25,87.81,88.2,7751.0,87.85,88.25,87.81,88.2,7751.0
2018-12-07 13:00:00,88.12,88.26,88.04,88.26,11750.0,88.12,88.26,88.04,88.26,11750.0
2018-12-07 13:05:00,88.26,88.26,87.95,87.96,8000.0,88.26,88.26,87.95,87.96,8000.0
2018-12-07 13:10:00,87.98,88.01,87.81,87.84,7297.0,87.98,88.01,87.81,87.84,7297.0
2018-12-07 13:15:00,87.84,87.89,87.76,87.78,6000.0,87.84,87.89,87.76,87.78,6000.0
2018-12-07 13:20:00,87.77,88.09,87.77,88.04,10187.0,87.77,88.09,87.77,88.04,10187.0
2018-12-07 13:25:00,88.04,88.06,87.87,88.04,6654.0,88.04,88.06,87.87,88.04,6654.0
2018-12-07 13:30:00,88.01,88.04,87.82,87.82,7336.0,88.01,88.04,87.82,87.82,7336.0
2018-12-07 13:35:00,87.84,87.98,87.8,87.82,8800.0,87.84,87.98,87.8,87.82,8800.0
2018-12-07 13:40:00,87.81,87.91,87.8,87.88,5693.0,87.81,87.91,87.8,87.88,5693.0
2018-12-07 13:45:00,87.88,88.06,87.85,87.88,6434.0,87.88,88.06,87.85,87.88,6434.0
2018-12-07 13:50:00,87.82,87.94,87.79,87.94,5727.0,87.82,87.94,87.79,87.94,5727.0
2018-12-07 13:55:00,87.94,87.94,87.71,87.73,6227.0,87.94,87.94,87.71,87.73,6227.0
2018-12-07 14:00:00,87.7,87.71,87.58,87.65,15718.0,87.7,87.71,87.58,87.65,15718.0
2018-12-07 14:05:00,87.67,87.93,87.59,87.9,12714.0,87.67,87.93,87.59,87.9,12714.0
2018-12-07 14:10:00,87.85,87.95,87.82,87.89,13366.0,87.85,87.95,87.82,87.89,13366.0
2018-12-07 14:15:00,87.91,88.27,87.88,88.22,11500.0,87.91,88.27,87.88,88.22,11500.0
2018-12-07 14:20:00,88.23,88.34,87.98,88.02,10300.0,88.23,88.34,87.98,88.02,10300.0
2018-12-07 14:25:00,88.01,88.09,87.9,88.09,8300.0,88.01,88.09,87.9,88.09,8300.0
2018-12-07 14:30:00,88.1,88.14,87.96,88.03,7739.0,88.1,88.14,87.96,88.03,7739.0
2018-12-07 14:35:00,88.04,88.04,87.9,87.9,10145.0,88.04,88.04,87.9,87.9,10145.0
2018-12-07 14:40:00,87.9,87.94,87.69,87.7,7366.0,87.9,87.94,87.69,87.7,7366.0
2018-12-07 14:45:00,87.7,87.84,87.49,87.73,9291.0,87.7,87.84,87.49,87.73,9291.0
2018-12-07 14:50:00,87.75,87.83,87.46,87.47,7600.0,87.75,87.83,87.46,87.47,7600.0
2018-12-07 14:55:00,87.51,87.55,87.29,87.37,7974.0,87.51,87.55,87.29,87.37,7974.0
2018-12-07 15:00:00,87.35,87.45,87.1,87.14,10600.0,87.35,87.45,87.1,87.14,10600.0
2018-12-07 15:05:00,87.13,87.44,87.11,87.44,6295.0,87.13,87.44,87.11,87.44,6295.0
2018-12-07 15:10:00,87.48,87.55,87.37,87.37,11718.0,87.48,87.55,87.37,87.37,11718.0
2018-12-07 15:15:00,87.31,87.51,87.22,87.44,9392.0,87.31,87.51,87.22,87.44,9392.0
2018-12-07 15:20:00,87.47,87.54,87.44,87.48,10672.0,87.47,87.54,87.44,87.48,10672.0
2018-12-07 15:25:00,87.48,87.75,87.35,87.69,16083.0,87.48,87.75,87.35,87.69,16083.0
2018-12-07 15:30:00,87.69,88.13,87.59,88.13,18151.0,87.69,88.13,87.59,88.13,18151.0
2018-12-07 15:35:00,88.12,88.25,87.87,87.87,16724.0,88.12,88.25,87.87,87.87,16724.0
2018-12-07 15:40:00,87.87,88.08,87.79,87.98,22244.0,87.87,88.08,87.79,87.98,22244.0
2018-12-07 15:45:00,88.02,88.04,87.6,87.6,23866.0,88.02,88.04,87.6,87.6,23866.0
2018-12-07 15:50:00,87.61,87.95,87.61,87.77,32579.0,87.61,87.95,87.61,87.77,32579.0
2018-12-07 15:55:00,87.79,87.96,87.78,87.82,59300.0,87.79,87.96,87.78,87.82,59300.0
2018-12-10 09:30:00,87.66,87.97,87.1,87.97,23001.0,87.66,87.97,87.1,87.97,23001.0
2018-12-10 09:35:00,87.87,88.35,87.68,88.02,8371.0,87.87,88.35,87.68,88.02,8371.0
2018-12-10 09:40:00,87.98,88.54,87.98,88.45,4737.0,87.98,88.54,87.98,88.45,4737.0
2018-12-10 09:45:00,88.51,88.51,88.07,88.08,8300.0,88.51,88.51,88.07,88.08,8300.0
2018-12-10 09:50:00,88.06,88.06,87.77,87.97,18223.0,88.06,88.06,87.77,87.97,18223.0
2018-12-10 09:55:00,87.97,88.25,87.87,87.99,7600.0,87.97,88.25,87.87,87.99,7600.0
2018-12-10 10:00:00,88.03,88.27,87.93,88.26,12446.0,88.03,88.27,87.93,88.26,12446.0
2018-12-10 10:05:00,88.28,88.44,88.04,88.11,4226.0,88.28,88.44,88.04,88.11,4226.0
2018-12-10 10:10:00,88.1,88.66,88.03,88.64,18746.0,88.1,88.66,88.03,88.64,18746.0
2018-12-10 10:15:00,88.65,88.69,88.49,88.53,3100.0,88.65,88.69,88.49,88.53,3100.0
2018-12-10 10:20:00,88.59,88.59,88.29,88.34,5877.0,88.59,88.59,88.29,88.34,5877.0
2018-12-10 10:25:00,88.32,88.32,88.0,88.07,11270.0,88.32,88.32,88.0,88.07,11270.0
2018-12-10 10:30:00,88.06,88.24,87.92,87.97,10511.0,88.06,88.24,87.92,87.97,10511.0
2018-12-10 10:35:00,88.0,88.17,87.95,87.98,12888.0,88.0,88.17,87.95,87.98,12888.0
2018-12-10 10:40:00,87.96,88.16,87.84,87.97,20652.0,87.96,88.16,87.84,87.97,20652.0
2018-12-10 10:45:00,87.99,88.29,87.89,88.12,24848.0,87.99,88.29,87.89,88.12,24848.0
2018-12-10 10:50:00,88.09,88.3,87.81,87.82,17741.0,88.09,88.3,87.81,87.82,17741.0
2018-12-10 10:55:00,87.89,88.14,87.87,87.96,23105.0,87.89,88.14,87.87,87.96,23105.0
2018-12-10 11:00:00,87.95,87.95,87.48,87.68,13800.0,87.95,87.95,87.48,87.68,13800.0
2018-12-10 11:05:00,87.67,87.89,87.65,87.81,14929.0,87.67,87.89,87.65,87.81,14929.0
2018-12-10 11:10:00,87.77,87.96,87.74,87.96,14052.0,87.77,87.96,87.74,87.96,14052.0
2018-12-10 11:15:00,87.98,88.01,87.84,87.99,11583.0,87.98,88.01,87.84,87.99,11583.0
2018-12-10 11:20:00,88.0,88.08,87.81,87.84,14931.0,88.0,88.08,87.81,87.84,14931.0
2018-12-10 11:25:00,87.81,88.13,87.81,88.13,17648.0,87.81,88.13,87.81,88.13,17648.0
2018-12-10 11:30:00,88.08,88.16,87.85,87.92,6700.0,88.08,88.16,87.85,87.92,6700.0
2018-12-10 11:35:00,87.9,88.33,87.9,88.28,6800.0,87.9,88.33,87.9,88.28,6800.0
2018-12-10 11:40:00,88.1,88.17,88.05,88.1,3400.0,88.1,88.17,88.05,88.1,3400.0
2018-12-10 11:45:00,88.12,88.33,88.12,88.17,5600.0,88.12,88.33,88.12,88.17,5600.0
2018-12-10 11:50:00,88.21,88.31,88.11,88.14,4300.0,88.21,88.31,88.11,88.14,4300.0
2018-12-10 11:55:00,88.15,88.39,88.02,88.1,6600.0,88.15,88.39,88.02,88.1,6600.0
2018-12-10 12:00:00,88.11,88.11,87.91,87.96,5600.0,88.11,88.11,87.91,87.96,5600.0
2018-12-10 12:05:00,87.91,88.25,87.88,88.11,9866.0,87.91,88.25,87.88,88.11,9866.0
2018-12-10 12:10:00,88.09,88.41,88.04,88.29,5694.0,88.09,88.41,88.04,88.29,5694.0
2018-12-10 12:15:00,88.32,88.33,87.94,88.0,5800.0,88.32,88.33,87.94,88.0,5800.0
2018-12-10 12:20:00,87.94,88.07,87.94,88.0,13900.0,87.94,88.07,87.94,88.0,13900.0
2018-12-10 12:25:00,88.04,88.17,87.99,88.12,5230.0,88.04,88.17,87.99,88.12,5230.0
2018-12-10 12:30:00,88.14,88.37,88.1,88.34,5771.0,88.14,88.37,88.1,88.34,5771.0
2018-12-10 12:35:00,88.34,88.8,88.34,88.69,8635.0,88.34,88.8,88.34,88.69,8635.0
2018-12-10 12:40:00,88.69,88.91,88.69,88.79,4700.0,88.69,88.91,88.69,88.79,4700.0
2018-12-10 12:45:00,88.76,89.04,88.7,88.9,7566.0,88.76,89.04,88.7,88.9,7566.0
2018-12-10 12:50:00,88.91,88.96,88.81,88.84,4500.0,88.91,88.96,88.81,88.84,4500.0
2018-12-10 12:55:00,88.77,88.85,88.7,88.74,4922.0,88.77,88.85,88.7,88.74,4922.0
2018-12-10 13:00:00,88.77,88.91,88.76,88.82,7100.0,88.77,88.91,88.76,88.82,7100.0
2018-12-10 13:05:00,88.79,88.87,88.69,88.81,5644.0,88.79,88.87,88.69,88.81,5644.0
2018-12-10 13:10:00,88.77,88.95,88.67,88.9,11018.0,88.77,88.95,88.67,88.9,11018.0
2018-12-10 13:15:00,88.86,88.99,88.73,88.94,6500.0,88.86,88.99,88.73,88.94,6500.0
2018-12-10 13:20:00,88.91,88.91,88.7,88.73,8400.0,88.91,88.91,88.7,88.73,8400.0
2018-12-10 13:25:00,88.71,88.83,88.69,88.79,9915.0,88.71,88.83,88.69,88.79,9915.0
2018-12-10 13:30:00,88.79,89.12,88.76,89.0,7911.0,88.79,89.12,88.76,89.0,7911.0
2018-12-10 13:35:00,89.04,89.21,89.04,89.04,3393.0,89.04,89.21,89.04,89.04,3393.0
2018-12-10 13:40:00,89.03,89.05,88.89,88.9,7123.0,89.03,89.05,88.89,88.9,7123.0
2018-12-10 13:45:00,88.9,89.11,88.9,89.06,3923.0,88.9,89.11,88.9,89.06,3923.0
2018-12-10 13:50:00,89.08,89.18,88.97,89.02,5714.0,89.08,89.18,88.97,89.02,5714.0
2018-12-10 13:55:00,89.03,89.08,88.97,89.0,5300.0,89.03,89.08,88.97,89.0,5300.0
2018-12-10 14:00:00,88.96,89.18,88.94,89.08,8190.0,88.96,89.18,88.94,89.08,8190.0
2018-12-10 14:05:00,89.0,89.21,89.0,89.14,5078.0,89.0,89.21,89.0,89.14,5078.0
2018-12-10 14:10:00,89.12,89.18,88.97,88.97,2600.0,89.12,89.18,88.97,88.97,2600.0
2018-12-10 14:15:00,89.0,89.03,88.94,88.99,10422.0,89.0,89.03,88.94,88.99,10422.0
2018-12-10 14:20:00,88.97,89.11,88.92,89.03,25208.0,88.97,89.11,88.92,89.03,25208.0
2018-12-10 14:25:00,89.07,89.2,88.98,89.14,3355.0,89.07,89.2,88.98,89.14,3355.0
2018-12-10 14:30:00,89.16,89.36,89.1,89.34,4700.0,89.16,89.36,89.1,89.34,4700.0
2018-12-10 14:35:00,89.36,89.4,89.28,89.32,4077.0,89.36,89.4,89.28,89.32,4077.0
2018-12-10 14:40:00,89.24,89.4,89.24,89.36,5016.0,89.24,89.4,89.24,89.36,5016.0
2018-12-10 14:45:00,89.39,89.4,89.29,89.36,8500.0,89.39,89.4,89.29,89.36,8500.0
2018-12-10 14:50:00,89.32,89.38,89.29,89.34,10771.0,89.32,89.38,89.29,89.34,10771.0
2018-12-10 14:55:00,89.34,89.47,89.03,89.08,11277.0,89.34,89.47,89.03,89.08,11277.0
2018-12-10 15:00:00,89.06,89.12,88.99,89.07,8645.0,89.06,89.12,88.99,89.07,8645.0
2018-12-10 15:05:00,89.09,89.25,89.09,89.24,13153.0,89.09,89.25,89.09,89.24,13153.0
2018-12-10 15:10:00,89.27,89.27,89.05,89.2,11080.0,89.27,89.27,89.05,89.2,11080.0
2018-12-10 15:15:00,89.19,89.2,89.04,89.18,28449.0,89.19,89.2,89.04,89.18,28449.0
2018-12-10 15:20:00,89.19,89.27,89.15,89.22,11146.0,89.19,89.27,89.15,89.22,11146.0
2018-12-10 15:25:00,89.23,89.41,89.2,89.41,15476.0,89.23,89.41,89.2,89.41,15476.0
2018-12-10 15:30:00,89.45,89.73,89.45,89.65,41393.0,89.45,89.73,89.45,89.65,41393.0
2018-12-10 15:35:00,89.63,89.71,89.53,89.61,11602.0,89.63,89.71,89.53,89.61,11602.0
2018-12-10 15:40:00,89.63,89.63,89.43,89.44,14322.0,89.63,89.63,89.43,89.44,14322.0
2018-12-10 15:45:00,89.44,89.47,89.31,89.33,17228.0,89.44,89.47,89.31,89.33,17228.0
2018-12-10 15:50:00,89.33,89.48,89.31,89.45,21712.0,89.33,89.48,89.31,89.45,21712.0
2018-12-10 15:55:00,89.42,89.48,89.32,89.32,38830.0,89.42,89.48,89.32,89.32,38830.0
2018-12-11 09:30:00,90.6,90.6,90.26,90.44,9842.0,90.6,90.6,90.26,90.44,9842.0
2018-12-11 09:35:00,90.37,90.6,90.33,90.38,52771.0,90.37,90.6,90.33,90.38,52771.0
2018-12-11 09:40:00,90.46,90.84,90.37,90.83,6400.0,90.46,90.84,90.37,90.83,6400.0
2018-12-11 09:45:00,90.83,90.84,90.55,90.69,6415.0,90.83,90.84,90.55,90.69,6415.0
2018-12-11 09:50:00,90.75,90.97,90.68,90.86,8300.0,90.75,90.97,90.68,90.86,8300.0
2018-12-11 09:55:00,90.87,90.91,90.76,90.81,5900.0,90.87,90.91,90.76,90.81,5900.0
2018-12-11 10:00:00,90.82,90.89,90.68,90.78,45000.0,90.82,90.89,90.68,90.78,45000.0
2018-12-11 10:05:00,90.77,90.79,90.52,90.6,28276.0,90.77,90.79,90.52,90.6,28276.0
2018-12-11 10:10:00,90.57,90.7,90.36,90.62,16257.0,90.57,90.7,90.36,90.62,16257.0
2018-12-11 10:15:00,90.65,90.66,90.5,90.5,8200.0,90.65,90.66,90.5,90.5,8200.0
2018-12-11 10:20:00,90.48,90.8,90.47,90.72,18459.0,90.48,90.8,90.47,90.72,18459.0
2018-12-11 10:25:00,90.75,90.79,90.62,90.68,15682.0,90.75,90.79,90.62,90.68,15682.0
2018-12-11 10:30:00,90.68,90.71,90.43,90.49,17062.0,90.68,90.71,90.43,90.49,17062.0
2018-12-11 10:35:00,90.47,90.7,90.35,90.63,11578.0,90.47,90.7,90.35,90.63,11578.0
2018-12-11 10:40:00,90.68,90.75,90.55,90.59,5312.0,90.68,90.75,90.55,90.59,5312.0
2018-12-11 10:45:00,90.58,90.63,90.17,90.25,9265.0,90.58,90.63,90.17,90.25,9265.0
2018-12-11 10:50:00,90.22,90.22,90.02,90.04,55406.0,90.22,90.22,90.02,90.04,55406.0
2018-12-11 10:55:00,90.06,90.1,89.95,90.02,12155.0,90.06,90.1,89.95,90.02,12155.0
2018-12-11 11:00:00,90.01,90.02,89.77,89.94,31551.0,90.01,90.02,89.77,89.94,31551.0
2018-12-11 11:05:00,89.96,90.16,89.86,90.12,10944.0,89.96,90.16,89.86,90.12,10944.0
2018-12-11 11:10:00,90.15,90.19,90.01,90.03,4000.0,90.15,90.19,90.01,90.03,4000.0
2018-12-11 11:15:00,89.9,89.96,89.79,89.95,3709.0,89.9,89.96,89.79,89.95,3709.0
2018-12-11 11:20:00,89.95,89.97,89.75,89.97,3600.0,89.95,89.97,89.75,89.97,3600.0
2018-12-11 11:25:00,89.95,89.95,89.77,89.9,5700.0,89.95,89.95,89.77,89.9,5700.0
2018-12-11 11:30:00,89.9,89.9,89.63,89.69,7600.0,89.9,89.9,89.63,89.69,7600.0
2018-12-11 11:35:00,89.63,89.8,89.63,89.8,10265.0,89.63,89.8,89.63,89.8,10265.0
2018-12-11 11:40:00,89.77,89.84,89.59,89.8,23200.0,89.77,89.84,89.59,89.8,23200.0
2018-12-11 11:45:00,89.77,89.88,89.73,89.85,3700.0,89.77,89.88,89.73,89.85,3700.0
2018-12-11 11:50:00,89.89,89.96,89.81,89.93,29900.0,89.89,89.96,89.81,89.93,29900.0
2018-12-11 11:55:00,89.97,90.0,89.84,89.92,3800.0,89.97,90.0,89.84,89.92,3800.0
2018-12-11 12:00:00,89.91,89.91,89.68,89.71,6122.0,89.91,89.91,89.68,89.71,6122.0
2018-12-11 12:05:00,89.68,89.72,89.55,89.66,7883.0,89.68,89.72,89.55,89.66,7883.0
2018-12-11 12:10:00,89.59,89.6,89.49,89.51,3494.0,89.59,89.6,89.49,89.51,3494.0
2018-12-11 12:15:00,89.51,89.55,89.39,89.47,10786.0,89.51,89.55,89.39,89.47,10786.0
2018-12-11 12:20:00,89.47,89.75,89.46,89.73,3800.0,89.47,89.75,89.46,89.73,3800.0
2018-12-11 12:25:00,89.73,89.8,89.69,89.75,20500.0,89.73,89.8,89.69,89.75,20500.0
2018-12-11 12:30:00,89.69,89.79,89.63,89.68,3500.0,89.69,89.79,89.63,89.68,3500.0
2018-12-11 12:35:00,89.64,89.74,89.63,89.63,3200.0,89.64,89.74,89.63,89.63,3200.0
2018-12-11 12:40:00,89.64,89.78,89.6,89.76,4953.0,89.64,89.78,89.6,89.76,4953.0
2018-12-11 12:45:00,89.79,89.79,89.65,89.68,4460.0,89.79,89.79,89.65,89.68,4460.0
2018-12-11 12:50:00,89.67,89.74,89.62,89.72,2400.0,89.67,89.74,89.62,89.72,2400.0
2018-12-11 12:55:00,89.7,89.71,89.58,89.61,3268.0,89.7,89.71,89.58,89.61,3268.0
2018-12-11 13:00:00,89.59,89.68,89.55,89.58,6000.0,89.59,89.68,89.55,89.58,6000.0
2018-12-11 13:05:00,89.56,89.67,89.46,89.54,6600.0,89.56,89.67,89.46,89.54,6600.0
2018-12-11 13:10:00,89.5,89.5,89.4,89.43,2000.0,89.5,89.5,89.4,89.43,2000.0
2018-12-11 13:15:00,89.43,89.55,89.32,89.51,5406.0,89.43,89.55,89.32,89.51,5406.0
2018-12-11 13:20:00,89.5,89.64,89.5,89.54,2400.0,89.5,89.64,89.5,89.54,2400.0
2018-12-11 13:25:00,89.5,89.52,89.28,89.33,2600.0,89.5,89.52,89.28,89.33,2600.0
2018-12-11 13:30:00,89.3,89.3,89.16,89.24,2900.0,89.3,89.3,89.16,89.24,2900.0
2018-12-11 13:35:00,89.24,89.28,89.15,89.19,2800.0,89.24,89.28,89.15,89.19,2800.0
2018-12-11 13:40:00,89.15,89.15,88.8,88.8,4005.0,89.15,89.15,88.8,88.8,4005.0
2018-12-11 13:45:00,88.77,88.85,88.72,88.76,6529.0,88.77,88.85,88.72,88.76,6529.0
2018-12-11 13:50:00,88.77,88.86,88.7,88.74,4800.0,88.77,88.86,88.7,88.74,4800.0
2018-12-11 13:55:00,88.75,88.82,88.72,88.75,5874.0,88.75,88.82,88.72,88.75,5874.0
2018-12-11 14:00:00,88.75,88.85,88.69,88.82,5795.0,88.75,88.85,88.69,88.82,5795.0
2018-12-11 14:05:00,88.8,88.95,88.75,88.75,8427.0,88.8,88.95,88.75,88.75,8427.0
2018-12-11 14:10:00,88.75,89.01,88.75,89.01,8247.0,88.75,89.01,88.75,89.01,8247.0
2018-12-11 14:15:00,88.96,89.13,88.8,89.13,7891.0,88.96,89.13,88.8,89.13,7891.0
2018-12-11 14:20:00,89.07,89.09,88.98,89.06,5100.0,89.07,89.09,88.98,89.06,5100.0
2018-12-11 14:25:00,89.08,89.39,89.08,89.34,10048.0,89.08,89.39,89.08,89.34,10048.0
2018-12-11 14:30:00,89.38,89.6,89.37,89.49,7274.0,89.38,89.6,89.37,89.49,7274.0
2018-12-11 14:35:00,89.53,89.6,89.49,89.51,5000.0,89.53,89.6,89.49,89.51,5000.0
2018-12-11 14:40:00,89.55,89.66,89.46,89.61,4500.0,89.55,89.66,89.46,89.61,4500.0
2018-12-11 14:45:00,89.66,89.81,89.64,89.66,4546.0,89.66,89.81,89.64,89.66,4546.0
2018-12-11 14:50:00,89.67,89.74,89.6,89.67,3441.0,89.67,89.74,89.6,89.67,3441.0
2018-12-11 14:55:00,89.69,89.74,89.61,89.66,4435.0,89.69,89.74,89.61,89.66,4435.0
2018-12-11 15:00:00,89.66,89.69,89.42,89.5,5962.0,89.66,89.69,89.42,89.5,5962.0
2018-12-11 15:05:00,89.55,89.64,89.42,89.64,5100.0,89.55,89.64,89.42,89.64,5100.0
2018-12-11 15:10:00,89.68,90.01,89.68,89.93,8073.0,89.68,90.01,89.68,89.93,8073.0
2018-12-11 15:15:00,89.92,89.94,89.82,89.83,5100.0,89.92,89.94,89.82,89.83,5100.0
2018-12-11 15:20:00,89.87,89.88,89.81,89.85,4258.0,89.87,89.88,89.81,89.85,4258.0
2018-12-11 15:25:00,89.85,89.88,89.7,89.7,5406.0,89.85,89.88,89.7,89.7,5406.0
2018-12-11 15:30:00,89.69,90.04,89.69,89.93,9083.0,89.69,90.04,89.69,89.93,9083.0
2018-12-11 15:35:00,89.89,89.89,89.68,89.68,7657.0,89.89,89.89,89.68,89.68,7657.0
2018-12-11 15:40:00,89.65,89.67,89.45,89.53,10800.0,89.65,89.67,89.45,89.53,10800.0
2018-12-11 15:45:00,89.51,89.53,89.38,89.38,21633.0,89.51,89.53,89.38,89.38,21633.0
2018-12-11 15:50:00,89.41,89.56,89.35,89.41,22757.0,89.41,89.56,89.35,89.41,22757.0
2018-12-11 15:55:00,89.4,89.4,89.0,89.03,134953.0,89.4,89.4,89.0,89.03,134953.0
2018-12-12 09:30:00,90.93,91.26,90.5,90.57,118365.0,90.93,91.26,90.5,90.57,118365.0
2018-12-12 09:35:00,90.6,90.96,90.6,90.82,4800.0,90.6,90.96,90.6,90.82,4800.0
2018-12-12 09:40:00,90.69,90.93,90.69,90.81,4000.0,90.69,90.93,90.69,90.81,4000.0
2018-12-12 09:45:00,90.78,90.78,90.5,90.51,2459.0,90.78,90.78,90.5,90.51,2459.0
2018-12-12 09:50:00,90.57,90.8,90.57,90.72,8296.0,90.57,90.8,90.57,90.72,8296.0
2018-12-12 09:55:00,90.66,91.0,90.64,90.95,35781.0,90.66,91.0,90.64,90.95,35781.0
2018-12-12 10:00:00,90.94,91.1,90.87,90.97,14970.0,90.94,91.1,90.87,90.97,14970.0
2018-12-12 10:05:00,90.97,91.04,90.77,90.84,14028.0,90.97,91.04,90.77,90.84,14028.0
2018-12-12 10:10:00,90.86,90.9,90.71,90.77,21000.0,90.86,90.9,90.71,90.77,21000.0
2018-12-12 10:15:00,90.76,90.91,90.68,90.76,23802.0,90.76,90.91,90.68,90.76,23802.0
2018-12-12 10:20:00,90.76,90.95,90.69,90.73,15600.0,90.76,90.95,90.69,90.73,15600.0
2018-12-12 10:25:00,90.83,90.84,90.58,90.58,3116.0,90.83,90.84,90.58,90.58,3116.0
2018-12-12 10:30:00,90.61,90.86,90.61,90.86,4059.0,90.61,90.86,90.61,90.86,4059.0
2018-12-12 10:35:00,90.81,90.94,90.69,90.81,97898.0,90.81,90.94,90.69,90.81,97898.0
2018-12-12 10:40:00,90.81,90.84,90.69,90.75,9849.0,90.81,90.84,90.69,90.75,9849.0
2018-12-12 10:45:00,90.71,90.86,90.68,90.75,15863.0,90.71,90.86,90.68,90.75,15863.0
2018-12-12 10:50:00,90.82,90.92,90.72,90.76,23549.0,90.82,90.92,90.72,90.76,23549.0
2018-12-12 10:55:00,90.85,90.9,90.75,90.78,12208.0,90.85,90.9,90.75,90.78,12208.0
2018-12-12 11:00:00,90.76,90.83,90.61,90.78,5678.0,90.76,90.83,90.61,90.78,5678.0
2018-12-12 11:05:00,90.85,90.85,90.74,90.81,2400.0,90.85,90.85,90.74,90.81,2400.0
2018-12-12 11:10:00,90.8,90.85,90.7,90.75,4830.0,90.8,90.85,90.7,90.75,4830.0
2018-12-12 11:15:00,90.84,91.07,90.8,90.87,41259.0,90.84,91.07,90.8,90.87,41259.0
2018-12-12 11:20:00,90.87,90.94,90.83,90.86,35711.0,90.87,90.94,90.83,90.86,35711.0
2018-12-12 11:25:00,90.86,90.94,90.78,90.78,20200.0,90.86,90.94,90.78,90.78,20200.0
2018-12-12 11:30:00,90.82,90.88,90.76,90.78,4261.0,90.82,90.88,90.76,90.78,4261.0
2018-12-12 11:35:00,90.77,90.78,90.7,90.7,3100.0,90.77,90.78,90.7,90.7,3100.0
2018-12-12 11:40:00,90.76,90.89,90.76,90.88,1823.0,90.76,90.89,90.76,90.88,1823.0
2018-12-12 11:45:00,90.92,90.99,90.85,90.96,6600.0,90.92,90.99,90.85,90.96,6600.0
2018-12-12 11:50:00,90.95,90.96,90.85,90.96,20222.0,90.95,90.96,90.85,90.96,20222.0
2018-12-12 11:55:00,90.96,90.98,90.86,90.95,5946.0,90.96,90.98,90.86,90.95,5946.0
2018-12-12 12:00:00,91.0,91.06,90.89,90.89,7267.0,91.0,91.06,90.89,90.89,7267.0
2018-12-12 12:05:00,90.88,90.89,90.73,90.78,2500.0,90.88,90.89,90.73,90.78,2500.0
2018-12-12 12:10:00,90.77,90.85,90.73,90.73,1200.0,90.77,90.85,90.73,90.73,1200.0
2018-12-12 12:15:00,90.77,90.77,90.67,90.74,2600.0,90.77,90.77,90.67,90.74,2600.0
2018-12-12 12:20:00,90.7,90.75,90.67,90.67,2100.0,90.7,90.75,90.67,90.67,2100.0
2018-12-12 12:25:00,90.67,90.74,90.67,90.74,2100.0,90.67,90.74,90.67,90.74,2100.0
2018-12-12 12:30:00,90.68,90.72,90.62,90.67,2900.0,90.68,90.72,90.62,90.67,2900.0
2018-12-12 12:35:00,90.67,90.68,90.62,90.68,13997.0,90.67,90.68,90.62,90.68,13997.0
2018-12-12 12:40:00,90.68,90.72,90.61,90.66,15576.0,90.68,90.72,90.61,90.66,15576.0
2018-12-12 12:45:00,90.64,90.64,90.55,90.61,1895.0,90.64,90.64,90.55,90.61,1895.0
2018-12-12 12:50:00,90.64,90.76,90.61,90.72,900.0,90.64,90.76,90.61,90.72,900.0
2018-12-12 12:55:00,90.74,90.83,90.69,90.76,7195.0,90.74,90.83,90.69,90.76,7195.0
2018-12-12 13:00:00,90.74,90.76,90.72,90.76,600.0,90.74,90.76,90.72,90.76,600.0
2018-12-12 13:05:00,90.77,90.81,90.73,90.78,2038.0,90.77,90.81,90.73,90.78,2038.0
2018-12-12 13:10:00,90.84,90.89,90.82,90.89,2200.0,90.84,90.89,90.82,90.89,2200.0
2018-12-12 13:15:00,90.9,90.91,90.8,90.8,4400.0,90.9,90.91,90.8,90.8,4400.0
2018-12-12 13:20:00,90.82,90.86,90.82,90.82,4127.0,90.82,90.86,90.82,90.82,4127.0
2018-12-12 13:25:00,90.78,90.86,90.74,90.84,3252.0,90.78,90.86,90.74,90.84,3252.0
2018-12-12 13:30:00,90.83,90.83,90.76,90.8,1900.0,90.83,90.83,90.76,90.8,1900.0
2018-12-12 13:35:00,90.81,90.81,90.71,90.78,1700.0,90.81,90.81,90.71,90.78,1700.0
2018-12-12 13:40:00,90.78,90.78,90.72,90.75,868.0,90.78,90.78,90.72,90.75,868.0
2018-12-12 13:45:00,90.73,90.84,90.72,90.84,1900.0,90.73,90.84,90.72,90.84,1900.0
2018-12-12 13:50:00,90.85,90.88,90.74,90.77,8289.0,90.85,90.88,90.74,90.77,8289.0
2018-12-12 13:55:00,90.73,90.76,90.71,90.74,30431.0,90.73,90.76,90.71,90.74,30431.0
2018-12-12 14:00:00,90.77,90.77,90.62,90.62,2025.0,90.77,90.77,90.62,90.62,2025.0
2018-12-12 14:05:00,90.62,90.63,90.45,90.48,28771.0,90.62,90.63,90.45,90.48,28771.0
2018-12-12 14:10:00,90.5,90.5,90.29,90.31,3461.0,90.5,90.5,90.29,90.31,3461.0
2018-12-12 14:15:00,90.3,90.35,90.28,90.31,5800.0,90.3,90.35,90.28,90.31,5800.0
2018-12-12 14:20:00,90.33,90.33,90.19,90.25,2900.0,90.33,90.33,90.19,90.25,2900.0
2018-12-12 14:25:00,90.29,90.33,89.99,90.09,4231.0,90.29,90.33,89.99,90.09,4231.0
2018-12-12 14:30:00,90.03,90.03,89.83,90.01,21912.0,90.03,90.03,89.83,90.01,21912.0
2018-12-12 14:35:00,90.03,90.09,89.94,90.07,4135.0,90.03,90.09,89.94,90.07,4135.0
2018-12-12 14:40:00,90.0,90.01,89.83,89.89,4832.0,90.0,90.01,89.83,89.89,4832.0
2018-12-12 14:45:00,90.0,90.0,89.85,89.99,6690.0,90.0,90.0,89.85,89.99,6690.0
2018-12-12 14:50:00,89.91,90.07,89.86,90.02,2300.0,89.91,90.07,89.86,90.02,2300.0
2018-12-12 14:55:00,90.02,90.14,90.01,90.14,8221.0,90.02,90.14,90.01,90.14,8221.0
2018-12-12 15:00:00,90.02,90.17,89.98,90.04,11755.0,90.02,90.17,89.98,90.04,11755.0
2018-12-12 15:05:00,90.03,90.25,90.03,90.25,8212.0,90.03,90.25,90.03,90.25,8212.0
2018-12-12 15:10:00,90.25,90.34,90.17,90.17,15561.0,90.25,90.34,90.17,90.17,15561.0
2018-12-12 15:15:00,90.16,90.22,90.0,90.04,16344.0,90.16,90.22,90.0,90.04,16344.0
2018-12-12 15:20:00,90.06,90.12,90.04,90.05,3000.0,90.06,90.12,90.04,90.05,3000.0
2018-12-12 15:25:00,90.03,90.17,89.97,90.01,7020.0,90.03,90.17,89.97,90.01,7020.0
2018-12-12 15:30:00,90.03,90.21,90.03,90.11,4500.0,90.03,90.21,90.03,90.11,4500.0
2018-12-12 15:35:00,90.12,90.31,90.12,90.31,7643.0,90.12,90.31,90.12,90.31,7643.0
2018-12-12 15:40:00,90.29,90.4,90.16,90.18,12693.0,90.29,90.4,90.16,90.18,12693.0
2018-12-12 15:45:00,90.17,90.22,90.07,90.09,10565.0,90.17,90.22,90.07,90.09,10565.0
2018-12-12 15:50:00,90.07,90.09,89.98,90.09,13703.0,90.07,90.09,89.98,90.09,13703.0
2018-12-12 15:55:00,90.05,90.05,89.72,89.76,56452.0,90.05,90.05,89.72,89.76,56452.0
2018-12-13 09:30:00,90.39,90.39,89.94,90.2,8739.0,90.39,90.39,89.94,90.2,8739.0
2018-12-13 09:35:00,90.09,90.59,90.02,90.43,44400.0,90.09,90.59,90.02,90.43,44400.0
2018-12-13 09:40:00,90.55,90.57,90.2,90.28,19761.0,90.55,90.57,90.2,90.28,19761.0
2018-12-13 09:45:00,90.29,90.29,89.83,89.86,31740.0,90.29,90.29,89.83,89.86,31740.0
2018-12-13 09:50:00,89.84,89.84,89.4,89.43,7200.0,89.84,89.84,89.4,89.43,7200.0
2018-12-13 09:55:00,89.41,89.62,89.34,89.43,5600.0,89.41,89.62,89.34,89.43,5600.0
2018-12-13 10:00:00,89.51,89.8,89.44,89.73,7235.0,89.51,89.8,89.44,89.73,7235.0
2018-12-13 10:05:00,89.79,89.79,89.38,89.38,57458.0,89.79,89.79,89.38,89.38,57458.0
2018-12-13 10:10:00,89.38,89.73,89.38,89.48,14728.0,89.38,89.73,89.38,89.48,14728.0
2018-12-13 10:15:00,89.48,89.68,89.47,89.58,19094.0,89.48,89.68,89.47,89.58,19094.0
2018-12-13 10:20:00,89.55,89.76,89.52,89.56,16166.0,89.55,89.76,89.52,89.56,16166.0
2018-12-13 10:25:00,89.58,89.71,89.47,89.56,17809.0,89.58,89.71,89.47,89.56,17809.0
2018-12-13 10:30:00,89.51,89.69,89.44,89.54,33107.0,89.51,89.69,89.44,89.54,33107.0
2018-12-13 10:35:00,89.51,89.62,89.37,89.44,9515.0,89.51,89.62,89.37,89.44,9515.0
2018-12-13 10:40:00,89.41,89.43,89.31,89.33,2600.0,89.41,89.43,89.31,89.33,2600.0
2018-12-13 10:45:00,89.32,89.49,89.22,89.26,3300.0,89.32,89.49,89.22,89.26,3300.0
2018-12-13 10:50:00,89.25,89.25,89.04,89.12,3800.0,89.25,89.25,89.04,89.12,3800.0
2018-12-13 10:55:00,89.11,89.39,89.11,89.33,2275.0,89.11,89.39,89.11,89.33,2275.0
2018-12-13 11:00:00,89.34,89.34,89.1,89.25,6600.0,89.34,89.34,89.1,89.25,6600.0
2018-12-13 11:05:00,89.23,89.45,89.21,89.26,7244.0,89.23,89.45,89.21,89.26,7244.0
2018-12-13 11:10:00,89.23,89.32,89.16,89.17,3219.0,89.23,89.32,89.16,89.17,3219.0
2018-12-13 11:15:00,89.16,89.23,89.02,89.06,2600.0,89.16,89.23,89.02,89.06,2600.0
2018-12-13 11:20:00,89.07,89.2,89.02,89.15,3152.0,89.07,89.2,89.02,89.15,3152.0
2018-12-13 11:25:00,89.23,89.31,89.21,89.31,1900.0,89.23,89.31,89.21,89.31,1900.0
2018-12-13 11:30:00,89.26,89.31,89.14,89.17,3924.0,89.26,89.31,89.14,89.17,3924.0
2018-12-13 11:35:00,89.16,89.24,89.09,89.17,3854.0,89.16,89.24,89.09,89.17,3854.0
2018-12-13 11:40:00,89.2,89.43,89.11,89.36,5814.0,89.2,89.43,89.11,89.36,5814.0
2018-12-13 11:45:00,89.33,89.33,89.11,89.11,6400.0,89.33,89.33,89.11,89.11,6400.0
2018-12-13 11:50:00,89.1,89.1,88.87,88.87,7200.0,89.1,89.1,88.87,88.87,7200.0
2018-12-13 11:55:00,88.9,89.07,88.82,88.83,15600.0,88.9,89.07,88.82,88.83,15600.0
2018-12-13 12:00:00,88.84,88.91,88.72,88.75,5128.0,88.84,88.91,88.72,88.75,5128.0
2018-12-13 12:05:00,88.73,88.81,88.68,88.72,6300.0,88.73,88.81,88.68,88.72,6300.0
2018-12-13 12:10:00,88.72,88.83,88.71,88.83,9100.0,88.72,88.83,88.71,88.83,9100.0
2018-12-13 12:15:00,88.83,88.99,88.71,88.91,9600.0,88.83,88.99,88.71,88.91,9600.0
2018-12-13 12:20:00,88.92,88.92,88.77,88.78,3299.0,88.92,88.92,88.77,88.78,3299.0
2018-12-13 12:25:00,88.76,88.76,88.68,88.7,3252.0,88.76,88.76,88.68,88.7,3252.0
2018-12-13 12:30:00,88.68,88.81,88.68,88.81,3200.0,88.68,88.81,88.68,88.81,3200.0
2018-12-13 12:35:00,88.82,88.94,88.8,88.9,5149.0,88.82,88.94,88.8,88.9,5149.0
2018-12-13 12:40:00,88.92,88.92,88.78,88.81,11542.0,88.92,88.92,88.78,88.81,11542.0
2018-12-13 12:45:00,88.79,88.88,88.72,88.87,3688.0,88.79,88.88,88.72,88.87,3688.0
2018-12-13 12:50:00,88.87,88.87,88.72,88.72,5902.0,88.87,88.87,88.72,88.72,5902.0
2018-12-13 12:55:00,88.69,88.8,88.67,88.73,3600.0,88.69,88.8,88.67,88.73,3600.0
2018-12-13 13:00:00,88.76,88.76,88.64,88.67,2700.0,88.76,88.76,88.64,88.67,2700.0
2018-12-13 13:05:00,88.65,88.7,88.56,88.69,4059.0,88.65,88.7,88.56,88.69,4059.0
2018-12-13 13:10:00,88.7,88.7,88.57,88.7,1700.0,88.7,88.7,88.57,88.7,1700.0
2018-12-13 13:15:00,88.77,88.81,88.72,88.79,17079.0,88.77,88.81,88.72,88.79,17079.0
2018-12-13 13:20:00,88.78,88.86,88.72,88.83,18700.0,88.78,88.86,88.72,88.83,18700.0
2018-12-13 13:25:00,88.82,88.89,88.7,88.88,9762.0,88.82,88.89,88.7,88.88,9762.0
2018-12-13 13:30:00,88.93,89.09,88.93,89.01,11561.0,88.93,89.09,88.93,89.01,11561.0
2018-12-13 13:35:00,88.98,89.26,88.92,89.26,6825.0,88.98,89.26,88.92,89.26,6825.0
2018-12-13 13:40:00,89.26,89.31,89.12,89.17,3760.0,89.26,89.31,89.12,89.17,3760.0
2018-12-13 13:45:00,89.18,89.18,89.03,89.04,6690.0,89.18,89.18,89.03,89.04,6690.0
2018-12-13 13:50:00,89.01,89.1,88.98,89.0,3030.0,89.01,89.1,88.98,89.0,3030.0
2018-12-13 13:55:00,89.01,89.04,88.94,88.94,2600.0,89.01,89.04,88.94,88.94,2600.0
2018-12-13 14:00:00,88.96,89.0,88.9,88.91,3000.0,88.96,89.0,88.9,88.91,3000.0
2018-12-13 14:05:00,88.92,88.92,88.73,88.76,7700.0,88.92,88.92,88.73,88.76,7700.0
2018-12-13 14:10:00,88.75,88.9,88.7,88.82,5238.0,88.75,88.9,88.7,88.82,5238.0
2018-12-13 14:15:00,88.81,88.89,88.77,88.82,2400.0,88.81,88.89,88.77,88.82,2400.0
2018-12-13 14:20:00,88.85,88.89,88.79,88.84,3300.0,88.85,88.89,88.79,88.84,3300.0
2018-12-13 14:25:00,88.81,88.88,88.68,88.87,9024.0,88.81,88.88,88.68,88.87,9024.0
2018-12-13 14:30:00,88.87,88.87,88.76,88.79,4213.0,88.87,88.87,88.76,88.79,4213.0
2018-12-13 14:35:00,88.75,88.84,88.67,88.84,2500.0,88.75,88.84,88.67,88.84,2500.0
2018-12-13 14:40:00,88.8,88.89,88.75,88.76,2400.0,88.8,88.89,88.75,88.76,2400.0
2018-12-13 14:45:00,88.77,88.82,88.73,88.78,2600.0,88.77,88.82,88.73,88.78,2600.0
2018-12-13 14:50:00,88.8,88.95,88.79,88.9,7580.0,88.8,88.95,88.79,88.9,7580.0
2018-12-13 14:55:00,88.9,88.98,88.83,88.83,4479.0,88.9,88.98,88.83,88.83,4479.0
2018-12-13 15:00:00,88.87,88.89,88.78,88.81,17890.0,88.87,88.89,88.78,88.81,17890.0
2018-12-13 15:05:00,88.81,88.9,88.75,88.86,14785.0,88.81,88.9,88.75,88.86,14785.0
2018-12-13 15:10:00,88.82,89.04,88.82,88.99,10283.0,88.82,89.04,88.82,88.99,10283.0
2018-12-13 15:15:00,88.98,89.19,88.98,89.16,5034.0,88.98,89.19,88.98,89.16,5034.0
2018-12-13 15:20:00,89.16,89.25,89.13,89.17,7199.0,89.16,89.25,89.13,89.17,7199.0
2018-12-13 15:25:00,89.17,89.19,89.07,89.1,11471.0,89.17,89.19,89.07,89.1,11471.0
2018-12-13 15:30:00,89.08,89.23,89.02,89.13,7909.0,89.08,89.23,89.02,89.13,7909.0
2018-12-13 15:35:00,89.15,89.15,88.85,88.92,27528.0,89.15,89.15,88.85,88.92,27528.0
2018-12-13 15:40:00,88.91,89.3,88.91,89.3,11427.0,88.91,89.3,88.91,89.3,11427.0
2018-12-13 15:45:00,89.33,89.35,89.09,89.15,14795.0,89.33,89.35,89.09,89.15,14795.0
2018-12-13 15:50:00,89.16,89.22,89.1,89.16,18812.0,89.16,89.22,89.1,89.16,18812.0
2018-12-13 15:55:00,89.19,89.36,89.19,89.29,72977.0,89.19,89.36,89.19,89.29,72977.0
2018-12-14 09:30:00,88.27,88.27,87.91,88.12,17732.0,88.27,88.27,87.91,88.12,17732.0
2018-12-14 09:35:00,88.04,88.33,87.97,88.26,9041.0,88.04,88.33,87.97,88.26,9041.0
2018-12-14 09:40:00,88.15,88.29,88.05,88.14,10314.0,88.15,88.29,88.05,88.14,10314.0
2018-12-14 09:45:00,88.24,88.87,88.24,88.6,10386.0,88.24,88.87,88.24,88.6,10386.0
2018-12-14 09:50:00,88.67,88.89,88.65,88.86,2100.0,88.67,88.89,88.65,88.86,2100.0
2018-12-14 09:55:00,88.99,89.2,88.74,89.19,9802.0,88.99,89.2,88.74,89.19,9802.0
2018-12-14 10:00:00,89.18,89.18,88.96,89.04,7054.0,89.18,89.18,88.96,89.04,7054.0
2018-12-14 10:05:00,89.05,89.05,88.9,89.0,2500.0,89.05,89.05,88.9,89.0,2500.0
2018-12-14 10:10:00,88.97,88.97,88.84,88.93,2600.0,88.97,88.97,88.84,88.93,2600.0
2018-12-14 10:15:00,88.96,89.16,88.96,89.07,7116.0,88.96,89.16,88.96,89.07,7116.0
2018-12-14 10:20:00,89.1,89.13,88.95,88.95,3500.0,89.1,89.13,88.95,88.95,3500.0
2018-12-14 10:25:00,89.02,89.03,88.72,88.78,8400.0,89.02,89.03,88.72,88.78,8400.0
2018-12-14 10:30:00,88.72,88.88,88.68,88.88,5200.0,88.72,88.88,88.68,88.88,5200.0
2018-12-14 10:35:00,88.83,89.2,88.8,88.99,19587.0,88.83,89.2,88.8,88.99,19587.0
2018-12-14 10:40:00,89.14,89.14,88.88,88.89,3800.0,89.14,89.14,88.88,88.89,3800.0
2018-12-14 10:45:00,88.89,89.14,88.88,88.98,7400.0,88.89,89.14,88.88,88.98,7400.0
2018-12-14 10:50:00,88.96,89.15,88.94,89.05,4573.0,88.96,89.15,88.94,89.05,4573.0
2018-12-14 10:55:00,89.03,89.08,88.94,89.01,2757.0,89.03,89.08,88.94,89.01,2757.0
2018-12-14 11:00:00,88.93,89.16,88.9,89.09,8745.0,88.93,89.16,88.9,89.09,8745.0
2018-12-14 11:05:00,89.1,89.12,88.94,88.94,2425.0,89.1,89.12,88.94,88.94,2425.0
2018-12-14 11:10:00,88.96,88.96,88.79,88.81,4400.0,88.96,88.96,88.79,88.81,4400.0
2018-12-14 11:15:00,88.84,89.01,88.83,88.89,1700.0,88.84,89.01,88.83,88.89,1700.0
2018-12-14 11:20:00,88.92,88.93,88.68,88.69,4500.0,88.92,88.93,88.68,88.69,4500.0
2018-12-14 11:25:00,88.66,88.75,88.6,88.67,5321.0,88.66,88.75,88.6,88.67,5321.0
2018-12-14 11:30:00,88.66,88.79,88.65,88.72,5422.0,88.66,88.79,88.65,88.72,5422.0
2018-12-14 11:35:00,88.66,88.71,88.44,88.5,6516.0,88.66,88.71,88.44,88.5,6516.0
2018-12-14 11:40:00,88.5,88.61,88.33,88.33,12554.0,88.5,88.61,88.33,88.33,12554.0
2018-12-14 11:45:00,88.32,88.32,88.04,88.11,10416.0,88.32,88.32,88.04,88.11,10416.0
2018-12-14 11:50:00,88.09,88.11,87.92,88.02,6923.0,88.09,88.11,87.92,88.02,6923.0
2018-12-14 11:55:00,88.04,88.05,87.7,87.75,7430.0,88.04,88.05,87.7,87.75,7430.0
2018-12-14 12:00:00,87.78,87.95,87.77,87.92,13263.0,87.78,87.95,87.77,87.92,13263.0
2018-12-14 12:05:00,87.93,88.07,87.93,88.02,7615.0,87.93,88.07,87.93,88.02,7615.0
2018-12-14 12:10:00,87.99,87.99,87.7,87.7,9486.0,87.99,87.99,87.7,87.7,9486.0
2018-12-14 12:15:00,87.74,87.91,87.71,87.88,6073.0,87.74,87.91,87.71,87.88,6073.0
2018-12-14 12:20:00,87.94,87.94,87.77,87.83,9254.0,87.94,87.94,87.77,87.83,9254.0
2018-12-14 12:25:00,87.85,87.85,87.71,87.78,7059.0,87.85,87.85,87.71,87.78,7059.0
2018-12-14 12:30:00,87.81,87.92,87.78,87.8,7021.0,87.81,87.92,87.78,87.8,7021.0
2018-12-14 12:35:00,87.81,87.84,87.77,87.77,5912.0,87.81,87.84,87.77,87.77,5912.0
2018-12-14 12:40:00,87.77,87.77,87.59,87.7,3800.0,87.77,87.77,87.59,87.7,3800.0
2018-12-14 12:45:00,87.68,87.79,87.66,87.69,8400.0,87.68,87.79,87.66,87.69,8400.0
2018-12-14 12:50:00,87.74,87.97,87.74,87.97,3000.0,87.74,87.97,87.74,87.97,3000.0
2018-12-14 12:55:00,87.96,88.02,87.89,87.93,5200.0,87.96,88.02,87.89,87.93,5200.0
2018-12-14 13:00:00,87.93,87.93,87.68,87.7,4200.0,87.93,87.93,87.68,87.7,4200.0
2018-12-14 13:05:00,87.71,88.01,87.71,88.01,6580.0,87.71,88.01,87.71,88.01,6580.0
2018-12-14 13:10:00,88.01,88.11,87.95,88.08,4600.0,88.01,88.11,87.95,88.08,4600.0
2018-12-14 13:15:00,88.06,88.07,87.95,87.99,3448.0,88.06,88.07,87.95,87.99,3448.0
2018-12-14 13:20:00,87.92,87.92,87.81,87.84,3594.0,87.92,87.92,87.81,87.84,3594.0
2018-12-14 13:25:00,87.82,87.93,87.81,87.84,11725.0,87.82,87.93,87.81,87.84,11725.0
2018-12-14 13:30:00,87.86,87.94,87.69,87.69,20021.0,87.86,87.94,87.69,87.69,20021.0
2018-12-14 13:35:00,87.67,87.78,87.67,87.76,5510.0,87.67,87.78,87.67,87.76,5510.0
2018-12-14 13:40:00,87.78,87.88,87.75,87.83,7836.0,87.78,87.88,87.75,87.83,7836.0
2018-12-14 13:45:00,87.81,87.91,87.81,87.83,3066.0,87.81,87.91,87.81,87.83,3066.0
2018-12-14 13:50:00,87.85,87.86,87.71,87.73,5945.0,87.85,87.86,87.71,87.73,5945.0
2018-12-14 13:55:00,87.7,87.74,87.65,87.65,2648.0,87.7,87.74,87.65,87.65,2648.0
2018-12-14 14:00:00,87.7,87.84,87.65,87.84,3322.0,87.7,87.84,87.65,87.84,3322.0
2018-12-14 14:05:00,87.85,87.96,87.79,87.82,10400.0,87.85,87.96,87.79,87.82,10400.0
2018-12-14 14:10:00,87.77,87.81,87.61,87.67,4650.0,87.77,87.81,87.61,87.67,4650.0
2018-12-14 14:15:00,87.67,87.82,87.67,87.78,7920.0,87.67,87.82,87.67,87.78,7920.0
2018-12-14 14:20:00,87.75,87.8,87.72,87.8,3650.0,87.75,87.8,87.72,87.8,3650.0
2018-12-14 14:25:00,87.77,87.78,87.65,87.78,3400.0,87.77,87.78,87.65,87.78,3400.0
2018-12-14 14:30:00,87.78,87.88,87.7,87.76,6016.0,87.78,87.88,87.7,87.76,6016.0
2018-12-14 14:35:00,87.77,87.77,87.53,87.53,3732.0,87.77,87.77,87.53,87.53,3732.0
2018-12-14 14:40:00,87.56,87.69,87.47,87.52,4242.0,87.56,87.69,87.47,87.52,4242.0
2018-12-14 14:45:00,87.53,87.68,87.53,87.61,4620.0,87.53,87.68,87.53,87.61,4620.0
2018-12-14 14:50:00,87.61,87.64,87.45,87.49,3632.0,87.61,87.64,87.45,87.49,3632.0
2018-12-14 14:55:00,87.51,87.77,87.44,87.69,7942.0,87.51,87.77,87.44,87.69,7942.0
2018-12-14 15:00:00,87.68,87.83,87.68,87.72,6286.0,87.68,87.83,87.68,87.72,6286.0
2018-12-14 15:05:00,87.71,87.82,87.61,87.64,3298.0,87.71,87.82,87.61,87.64,3298.0
2018-12-14 15:10:00,87.68,87.93,87.68,87.84,5160.0,87.68,87.93,87.68,87.84,5160.0
2018-12-14 15:15:00,87.81,87.88,87.73,87.88,7210.0,87.81,87.88,87.73,87.88,7210.0
2018-12-14 15:20:00,87.86,87.88,87.63,87.69,9115.0,87.86,87.88,87.63,87.69,9115.0
2018-12-14 15:25:00,87.67,87.73,87.66,87.66,5735.0,87.67,87.73,87.66,87.66,5735.0
2018-12-14 15:30:00,87.65,87.69,87.48,87.5,8424.0,87.65,87.69,87.48,87.5,8424.0
2018-12-14 15:35:00,87.49,87.58,87.42,87.49,7688.0,87.49,87.58,87.42,87.49,7688.0
2018-12-14 15:40:00,87.49,87.51,87.25,87.25,10338.0,87.49,87.51,87.25,87.25,10338.0
2018-12-14 15:45:00,87.29,87.44,87.25,87.4,15278.0,87.29,87.44,87.25,87.4,15278.0
2018-12-14 15:50:00,87.42,87.52,87.38,87.48,12995.0,87.42,87.52,87.38,87.48,12995.0
2018-12-14 15:55:00,87.48,87.92,87.48,87.65,187622.0,87.48,87.92,87.48,87.65,187622.0
2018-12-17 09:30:00,87.66,87.85,86.78,86.94,21865.0,87.66,87.85,86.78,86.94,21865.0
2018-12-17 09:35:00,86.85,86.9,86.28,86.29,8864.0,86.85,86.9,86.28,86.29,8864.0
2018-12-17 09:40:00,86.19,86.35,85.7,85.87,14788.0,86.19,86.35,85.7,85.87,14788.0
2018-12-17 09:45:00,85.76,86.0,85.52,85.72,5690.0,85.76,86.0,85.52,85.72,5690.0
2018-12-17 09:50:00,85.57,85.7,85.5,85.7,5999.0,85.57,85.7,85.5,85.7,5999.0
2018-12-17 09:55:00,85.77,86.39,85.73,86.24,8210.0,85.77,86.39,85.73,86.24,8210.0
2018-12-17 10:00:00,86.21,86.4,86.21,86.27,4358.0,86.21,86.4,86.21,86.27,4358.0
2018-12-17 10:05:00,86.27,86.64,86.27,86.63,6703.0,86.27,86.64,86.27,86.63,6703.0
2018-12-17 10:10:00,86.56,86.94,86.51,86.93,7100.0,86.56,86.94,86.51,86.93,7100.0
2018-12-17 10:15:00,86.99,87.08,86.74,86.92,22285.0,86.99,87.08,86.74,86.92,22285.0
2018-12-17 10:20:00,86.76,86.88,86.63,86.74,5845.0,86.76,86.88,86.63,86.74,5845.0
2018-12-17 10:25:00,86.82,87.22,86.77,87.06,5115.0,86.82,87.22,86.77,87.06,5115.0
2018-12-17 10:30:00,87.08,87.19,86.85,86.85,6573.0,87.08,87.19,86.85,86.85,6573.0
2018-12-17 10:35:00,86.81,86.86,86.7,86.86,4283.0,86.81,86.86,86.7,86.86,4283.0
2018-12-17 10:40:00,86.81,87.37,86.76,87.28,7163.0,86.81,87.37,86.76,87.28,7163.0
2018-12-17 10:45:00,87.23,87.35,87.19,87.22,5016.0,87.23,87.35,87.19,87.22,5016.0
2018-12-17 10:50:00,87.22,87.36,87.17,87.17,5300.0,87.22,87.36,87.17,87.17,5300.0
2018-12-17 10:55:00,87.24,87.35,87.19,87.19,6645.0,87.24,87.35,87.19,87.19,6645.0
2018-12-17 11:00:00,87.12,87.33,87.12,87.26,6329.0,87.12,87.33,87.12,87.26,6329.0
2018-12-17 11:05:00,87.32,87.4,87.23,87.26,7200.0,87.32,87.4,87.23,87.26,7200.0
2018-12-17 11:10:00,87.32,87.39,87.23,87.36,4657.0,87.32,87.39,87.23,87.36,4657.0
2018-12-17 11:15:00,87.34,87.52,87.32,87.39,3700.0,87.34,87.52,87.32,87.39,3700.0
2018-12-17 11:20:00,87.42,87.44,87.24,87.32,5272.0,87.42,87.44,87.24,87.32,5272.0
2018-12-17 11:25:00,87.39,87.4,87.25,87.27,5880.0,87.39,87.4,87.25,87.27,5880.0
2018-12-17 11:30:00,87.26,87.28,87.1,87.14,3600.0,87.26,87.28,87.1,87.14,3600.0
2018-12-17 11:35:00,87.12,87.14,87.05,87.09,4005.0,87.12,87.14,87.05,87.09,4005.0
2018-12-17 11:40:00,87.09,87.09,86.94,87.03,4080.0,87.09,87.09,86.94,87.03,4080.0
2018-12-17 11:45:00,87.02,87.28,87.02,87.28,5879.0,87.02,87.28,87.02,87.28,5879.0
2018-12-17 11:50:00,87.28,87.31,87.17,87.26,5400.0,87.28,87.31,87.17,87.26,5400.0
2018-12-17 11:55:00,87.25,87.54,87.21,87.54,6290.0,87.25,87.54,87.21,87.54,6290.0
2018-12-17 12:00:00,87.49,87.72,87.45,87.61,7638.0,87.49,87.72,87.45,87.61,7638.0
2018-12-17 12:05:00,87.66,87.76,87.66,87.69,2500.0,87.66,87.76,87.66,87.69,2500.0
2018-12-17 12:10:00,87.62,87.66,87.43,87.43,3900.0,87.62,87.66,87.43,87.43,3900.0
2018-12-17 12:15:00,87.42,87.5,87.35,87.45,2125.0,87.42,87.5,87.35,87.45,2125.0
2018-12-17 12:20:00,87.45,87.51,87.33,87.36,3100.0,87.45,87.51,87.33,87.36,3100.0
2018-12-17 12:25:00,87.27,87.27,87.15,87.18,4640.0,87.27,87.27,87.15,87.18,4640.0
2018-12-17 12:30:00,87.16,87.16,86.76,86.77,4554.0,87.16,87.16,86.76,86.77,4554.0
2018-12-17 12:35:00,86.8,86.9,86.75,86.89,6068.0,86.8,86.9,86.75,86.89,6068.0
2018-12-17 12:40:00,86.91,86.96,86.75,86.79,4024.0,86.91,86.96,86.75,86.79,4024.0
2018-12-17 12:45:00,86.79,86.84,86.76,86.76,1800.0,86.79,86.84,86.76,86.76,1800.0
2018-12-17 12:50:00,86.71,86.72,86.54,86.6,4476.0,86.71,86.72,86.54,86.6,4476.0
2018-12-17 12:55:00,86.59,86.62,86.53,86.58,3401.0,86.59,86.62,86.53,86.58,3401.0
2018-12-17 13:00:00,86.56,86.57,86.4,86.5,4308.0,86.56,86.57,86.4,86.5,4308.0
2018-12-17 13:05:00,86.45,86.68,86.45,86.67,4000.0,86.45,86.68,86.45,86.67,4000.0
2018-12-17 13:10:00,86.6,86.68,86.45,86.62,5845.0,86.6,86.68,86.45,86.62,5845.0
2018-12-17 13:15:00,86.58,86.66,86.46,86.58,7273.0,86.58,86.66,86.46,86.58,7273.0
2018-12-17 13:20:00,86.5,86.6,86.36,86.6,3300.0,86.5,86.6,86.36,86.6,3300.0
2018-12-17 13:25:00,86.59,86.67,86.48,86.52,5003.0,86.59,86.67,86.48,86.52,5003.0
2018-12-17 13:30:00,86.49,86.62,86.24,86.24,8973.0,86.49,86.62,86.24,86.24,8973.0
2018-12-17 13:35:00,86.22,86.26,86.0,86.06,5700.0,86.22,86.26,86.0,86.06,5700.0
2018-12-17 13:40:00,86.09,86.34,86.09,86.2,5265.0,86.09,86.34,86.09,86.2,5265.0
2018-12-17 13:45:00,86.21,86.22,86.09,86.14,2700.0,86.21,86.22,86.09,86.14,2700.0
2018-12-17 13:50:00,86.19,86.2,86.08,86.13,3468.0,86.19,86.2,86.08,86.13,3468.0
2018-12-17 13:55:00,86.11,86.32,86.04,86.04,5778.0,86.11,86.32,86.04,86.04,5778.0
2018-12-17 14:00:00,86.09,86.15,85.96,85.96,6093.0,86.09,86.15,85.96,85.96,6093.0
2018-12-17 14:05:00,85.95,86.15,85.94,86.09,4465.0,85.95,86.15,85.94,86.09,4465.0
2018-12-17 14:10:00,86.03,86.18,86.01,86.18,2994.0,86.03,86.18,86.01,86.18,2994.0
2018-12-17 14:15:00,86.17,86.2,86.0,86.0,6369.0,86.17,86.2,86.0,86.0,6369.0
2018-12-17 14:20:00,86.04,86.28,86.04,86.1,3822.0,86.04,86.28,86.04,86.1,3822.0
2018-12-17 14:25:00,86.1,86.1,85.89,85.91,6037.0,86.1,86.1,85.89,85.91,6037.0
2018-12-17 14:30:00,85.96,86.06,85.94,86.0,4550.0,85.96,86.06,85.94,86.0,4550.0
2018-12-17 14:35:00,85.99,86.07,85.92,85.99,5210.0,85.99,86.07,85.92,85.99,5210.0
2018-12-17 14:40:00,86.02,86.29,86.02,86.2,3700.0,86.02,86.29,86.02,86.2,3700.0
2018-12-17 14:45:00,86.2,86.35,86.15,86.15,3662.0,86.2,86.35,86.15,86.15,3662.0
2018-12-17 14:50:00,86.14,86.2,85.95,86.02,5415.0,86.14,86.2,85.95,86.02,5415.0
2018-12-17 14:55:00,85.98,86.09,85.94,86.09,5941.0,85.98,86.09,85.94,86.09,5941.0
2018-12-17 15:00:00,86.09,86.09,85.87,85.91,4449.0,86.09,86.09,85.87,85.91,4449.0
2018-12-17 15:05:00,85.88,86.06,85.8,85.8,4912.0,85.88,86.06,85.8,85.8,4912.0
2018-12-17 15:10:00,85.81,86.11,85.79,85.97,7702.0,85.81,86.11,85.79,85.97,7702.0
2018-12-17 15:15:00,86.03,86.05,85.92,85.96,5780.0,86.03,86.05,85.92,85.96,5780.0
2018-12-17 15:20:00,85.92,85.98,85.7,85.79,6641.0,85.92,85.98,85.7,85.79,6641.0
2018-12-17 15:25:00,85.76,85.76,85.46,85.56,10436.0,85.76,85.76,85.46,85.56,10436.0
2018-12-17 15:30:00,85.59,85.64,85.42,85.55,15661.0,85.59,85.64,85.42,85.55,15661.0
2018-12-17 15:35:00,85.52,85.59,85.37,85.45,11300.0,85.52,85.59,85.37,85.45,11300.0
2018-12-17 15:40:00,85.45,85.51,85.38,85.4,14270.0,85.45,85.51,85.38,85.4,14270.0
2018-12-17 15:45:00,85.4,85.55,85.18,85.31,20452.0,85.4,85.55,85.18,85.31,20452.0
2018-12-17 15:50:00,85.33,85.58,85.33,85.57,18816.0,85.33,85.58,85.33,85.57,18816.0
2018-12-17 15:55:00,85.56,85.66,85.24,85.64,106371.0,85.56,85.66,85.24,85.64,106371.0
2018-12-18 09:30:00,86.32,86.66,86.3,86.52,11172.0,86.32,86.66,86.3,86.52,11172.0
2018-12-18 09:35:00,86.83,86.83,86.41,86.42,5144.0,86.83,86.83,86.41,86.42,5144.0
2018-12-18 09:40:00,86.48,86.94,86.42,86.83,6350.0,86.48,86.94,86.42,86.83,6350.0
2018-12-18 09:45:00,86.78,86.88,86.69,86.88,4000.0,86.78,86.88,86.69,86.88,4000.0
2018-12-18 09:50:00,86.84,87.03,86.83,86.98,4300.0,86.84,87.03,86.83,86.98,4300.0
2018-12-18 09:55:00,87.08,87.23,86.95,86.98,3658.0,87.08,87.23,86.95,86.98,3658.0
2018-12-18 10:00:00,86.98,86.98,86.46,86.46,5500.0,86.98,86.98,86.46,86.46,5500.0
2018-12-18 10:05:00,86.45,86.64,86.25,86.35,28243.0,86.45,86.64,86.25,86.35,28243.0
2018-12-18 10:10:00,86.33,86.42,86.01,86.27,22226.0,86.33,86.42,86.01,86.27,22226.0
2018-12-18 10:15:00,86.28,86.32,86.06,86.15,10719.0,86.28,86.32,86.06,86.15,10719.0
2018-12-18 10:20:00,86.23,86.23,85.99,86.06,6239.0,86.23,86.23,85.99,86.06,6239.0
2018-12-18 10:25:00,86.15,86.21,86.05,86.13,6604.0,86.15,86.21,86.05,86.13,6604.0
2018-12-18 10:30:00,86.13,86.31,86.13,86.15,5974.0,86.13,86.31,86.13,86.15,5974.0
2018-12-18 10:35:00,86.21,86.31,86.14,86.31,10123.0,86.21,86.31,86.14,86.31,10123.0
2018-12-18 10:40:00,86.32,86.32,85.9,85.9,6900.0,86.32,86.32,85.9,85.9,6900.0
2018-12-18 10:45:00,85.85,86.01,85.82,86.01,9359.0,85.85,86.01,85.82,86.01,9359.0
2018-12-18 10:50:00,86.09,86.15,86.03,86.06,10692.0,86.09,86.15,86.03,86.06,10692.0
2018-12-18 10:55:00,86.1,86.14,86.0,86.08,7884.0,86.1,86.14,86.0,86.08,7884.0
2018-12-18 11:00:00,86.12,86.33,86.1,86.2,10282.0,86.12,86.33,86.1,86.2,10282.0
2018-12-18 11:05:00,86.16,86.29,86.12,86.21,7039.0,86.16,86.29,86.12,86.21,7039.0
2018-12-18 11:10:00,86.19,86.32,86.19,86.24,6194.0,86.19,86.32,86.19,86.24,6194.0
2018-12-18 11:15:00,86.24,86.24,85.94,86.01,6245.0,86.24,86.24,85.94,86.01,6245.0
2018-12-18 11:20:00,86.01,86.01,85.62,85.62,6628.0,86.01,86.01,85.62,85.62,6628.0
2018-12-18 11:25:00,85.6,85.8,85.58,85.73,8177.0,85.6,85.8,85.58,85.73,8177.0
2018-12-18 11:30:00,85.75,85.88,85.74,85.88,5345.0,85.75,85.88,85.74,85.88,5345.0
2018-12-18 11:35:00,85.87,86.04,85.82,85.82,8000.0,85.87,86.04,85.82,85.82,8000.0
2018-12-18 11:40:00,85.85,85.98,85.79,85.79,5313.0,85.85,85.98,85.79,85.79,5313.0
2018-12-18 11:45:00,85.78,85.96,85.77,85.95,5110.0,85.78,85.96,85.77,85.95,5110.0
2018-12-18 11:50:00,85.99,85.99,85.69,85.9,6224.0,85.99,85.99,85.69,85.9,6224.0
2018-12-18 11:55:00,85.88,85.97,85.8,85.85,5550.0,85.88,85.97,85.8,85.85,5550.0
2018-12-18 12:00:00,85.86,86.0,85.86,86.0,4745.0,85.86,86.0,85.86,86.0,4745.0
2018-12-18 12:05:00,86.05,86.31,86.05,86.23,5800.0,86.05,86.31,86.05,86.23,5800.0
2018-12-18 12:10:00,86.22,86.41,86.22,86.22,9900.0,86.22,86.41,86.22,86.22,9900.0
2018-12-18 12:15:00,86.26,86.28,86.12,86.25,9435.0,86.26,86.28,86.12,86.25,9435.0
2018-12-18 12:20:00,86.26,86.37,86.18,86.18,9939.0,86.26,86.37,86.18,86.18,9939.0
2018-12-18 12:25:00,86.14,86.19,86.07,86.14,4433.0,86.14,86.19,86.07,86.14,4433.0
2018-12-18 12:30:00,86.16,86.26,86.13,86.14,4000.0,86.16,86.26,86.13,86.14,4000.0
2018-12-18 12:35:00,86.14,86.16,86.1,86.14,4163.0,86.14,86.16,86.1,86.14,4163.0
2018-12-18 12:40:00,86.16,86.22,86.1,86.16,5600.0,86.16,86.22,86.1,86.16,5600.0
2018-12-18 12:45:00,86.2,86.27,86.12,86.23,10366.0,86.2,86.27,86.12,86.23,10366.0
2018-12-18 12:50:00,86.23,86.35,86.2,86.33,11616.0,86.23,86.35,86.2,86.33,11616.0
2018-12-18 12:55:00,86.36,86.39,86.19,86.21,8037.0,86.36,86.39,86.19,86.21,8037.0
2018-12-18 13:00:00,86.21,86.26,86.11,86.19,5600.0,86.21,86.26,86.11,86.19,5600.0
2018-12-18 13:05:00,86.21,86.23,86.13,86.2,4300.0,86.21,86.23,86.13,86.2,4300.0
2018-12-18 13:10:00,86.2,86.23,86.15,86.2,3700.0,86.2,86.23,86.15,86.2,3700.0
2018-12-18 13:15:00,86.19,86.23,86.15,86.21,5802.0,86.19,86.23,86.15,86.21,5802.0
2018-12-18 13:20:00,86.21,86.26,86.15,86.17,9704.0,86.21,86.26,86.15,86.17,9704.0
2018-12-18 13:25:00,86.17,86.19,85.93,86.03,5600.0,86.17,86.19,85.93,86.03,5600.0
2018-12-18 13:30:00,86.03,86.03,85.89,85.89,4690.0,86.03,86.03,85.89,85.89,4690.0
2018-12-18 13:35:00,85.89,85.94,85.75,85.75,2100.0,85.89,85.94,85.75,85.75,2100.0
2018-12-18 13:40:00,85.75,85.92,85.73,85.87,4623.0,85.75,85.92,85.73,85.87,4623.0
2018-12-18 13:45:00,85.87,85.9,85.81,85.87,6781.0,85.87,85.9,85.81,85.87,6781.0
2018-12-18 13:50:00,85.84,85.84,85.64,85.69,4350.0,85.84,85.84,85.64,85.69,4350.0
2018-12-18 13:55:00,85.67,85.69,85.56,85.67,5054.0,85.67,85.69,85.56,85.67,5054.0
2018-12-18 14:00:00,85.69,85.8,85.69,85.78,4214.0,85.69,85.8,85.69,85.78,4214.0
2018-12-18 14:05:00,85.77,85.96,85.68,85.96,5572.0,85.77,85.96,85.68,85.96,5572.0
2018-12-18 14:10:00,85.95,86.0,85.85,85.87,7800.0,85.95,86.0,85.85,85.87,7800.0
2018-12-18 14:15:00,85.86,85.87,85.76,85.81,4742.0,85.86,85.87,85.76,85.81,4742.0
2018-12-18 14:20:00,85.84,85.88,85.82,85.84,3989.0,85.84,85.88,85.82,85.84,3989.0
2018-12-18 14:25:00,85.86,86.02,85.86,85.95,5241.0,85.86,86.02,85.86,85.95,5241.0
2018-12-18 14:30:00,85.94,85.95,85.77,85.77,5711.0,85.94,85.95,85.77,85.77,5711.0
2018-12-18 14:35:00,85.77,85.85,85.7,85.8,4002.0,85.77,85.85,85.7,85.8,4002.0
2018-12-18 14:40:00,85.81,85.82,85.34,85.34,8336.0,85.81,85.82,85.34,85.34,8336.0
2018-12-18 14:45:00,85.4,85.44,85.27,85.42,6837.0,85.4,85.44,85.27,85.42,6837.0
2018-12-18 14:50:00,85.41,85.45,85.3,85.38,6666.0,85.41,85.45,85.3,85.38,6666.0
2018-12-18 14:55:00,85.38,85.41,85.22,85.22,6203.0,85.38,85.41,85.22,85.22,6203.0
2018-12-18 15:00:00,85.17,85.31,85.07,85.23,9349.0,85.17,85.31,85.07,85.23,9349.0
2018-12-18 15:05:00,85.23,85.31,84.97,85.05,9429.0,85.23,85.31,84.97,85.05,9429.0
2018-12-18 15:10:00,85.04,85.26,85.01,85.09,9806.0,85.04,85.26,85.01,85.09,9806.0
2018-12-18 15:15:00,85.12,85.35,85.02,85.26,7294.0,85.12,85.35,85.02,85.26,7294.0
2018-12-18 15:20:00,85.26,85.39,85.17,85.29,11380.0,85.26,85.39,85.17,85.29,11380.0
2018-12-18 15:25:00,85.28,85.28,85.08,85.24,10530.0,85.28,85.28,85.08,85.24,10530.0
2018-12-18 15:30:00,85.27,85.54,85.26,85.52,14664.0,85.27,85.54,85.26,85.52,14664.0
2018-12-18 15:35:00,85.52,85.69,85.48,85.5,13549.0,85.52,85.69,85.48,85.5,13549.0
2018-12-18 15:40:00,85.54,85.67,85.51,85.65,18764.0,85.54,85.67,85.51,85.65,18764.0
2018-12-18 15:45:00,85.66,86.08,85.64,86.02,18869.0,85.66,86.08,85.64,86.02,18869.0
2018-12-18 15:50:00,86.02,86.02,85.8,85.88,19373.0,86.02,86.02,85.8,85.88,19373.0
2018-12-18 15:55:00,85.9,85.94,85.63,85.66,51214.0,85.9,85.94,85.63,85.66,51214.0
2018-12-19 09:30:00,85.43,85.76,85.36,85.7,20553.0,85.43,85.76,85.36,85.7,20553.0
2018-12-19 09:35:00,85.64,86.11,85.64,86.05,11209.0,85.64,86.11,85.64,86.05,11209.0
2018-12-19 09:40:00,86.05,86.17,85.91,86.01,10023.0,86.05,86.17,85.91,86.01,10023.0
2018-12-19 09:45:00,85.95,86.17,85.82,86.17,8965.0,85.95,86.17,85.82,86.17,8965.0
2018-12-19 09:50:00,86.14,86.29,86.05,86.2,6900.0,86.14,86.29,86.05,86.2,6900.0
2018-12-19 09:55:00,86.21,86.36,86.09,86.2,14668.0,86.21,86.36,86.09,86.2,14668.0
2018-12-19 10:00:00,86.19,86.27,86.09,86.13,7999.0,86.19,86.27,86.09,86.13,7999.0
2018-12-19 10:05:00,86.14,86.19,85.97,85.98,12676.0,86.14,86.19,85.97,85.98,12676.0
2018-12-19 10:10:00,86.01,86.09,85.82,85.92,17425.0,86.01,86.09,85.82,85.92,17425.0
2018-12-19 10:15:00,85.98,86.04,85.8,85.8,10924.0,85.98,86.04,85.8,85.8,10924.0
2018-12-19 10:20:00,85.81,85.99,85.8,85.82,10200.0,85.81,85.99,85.8,85.82,10200.0
2018-12-19 10:25:00,85.88,86.01,85.81,85.95,12088.0,85.88,86.01,85.81,85.95,12088.0
2018-12-19 10:30:00,85.98,86.07,85.82,85.83,16916.0,85.98,86.07,85.82,85.83,16916.0
2018-12-19 10:35:00,85.85,86.0,85.85,85.92,8835.0,85.85,86.0,85.85,85.92,8835.0
2018-12-19 10:40:00,85.92,86.06,85.8,85.91,9962.0,85.92,86.06,85.8,85.91,9962.0
2018-12-19 10:45:00,85.9,85.91,85.8,85.88,7500.0,85.9,85.91,85.8,85.88,7500.0
2018-12-19 10:50:00,85.89,86.05,85.84,85.95,14389.0,85.89,86.05,85.84,85.95,14389.0
2018-12-19 10:55:00,85.95,86.0,85.84,85.99,9243.0,85.95,86.0,85.84,85.99,9243.0
2018-12-19 11:00:00,86.0,86.02,85.79,85.84,110233.0,86.0,86.02,85.79,85.84,110233.0
2018-12-19 11:05:00,85.85,85.9,85.71,85.72,8000.0,85.85,85.9,85.71,85.72,8000.0
2018-12-19 11:10:00,85.72,85.72,85.45,85.45,13273.0,85.72,85.72,85.45,85.45,13273.0
2018-12-19 11:15:00,85.46,85.51,85.3,85.36,7401.0,85.46,85.51,85.3,85.36,7401.0
2018-12-19 11:20:00,85.34,85.42,85.31,85.42,5475.0,85.34,85.42,85.31,85.42,5475.0
2018-12-19 11:25:00,85.37,85.43,85.27,85.37,8706.0,85.37,85.43,85.27,85.37,8706.0
2018-12-19 11:30:00,85.36,85.44,85.35,85.35,5849.0,85.36,85.44,85.35,85.35,5849.0
2018-12-19 11:35:00,85.34,85.44,85.31,85.4,6926.0,85.34,85.44,85.31,85.4,6926.0
2018-12-19 11:40:00,85.41,85.6,85.39,85.56,7019.0,85.41,85.6,85.39,85.56,7019.0
2018-12-19 11:45:00,85.56,85.68,85.54,85.67,6614.0,85.56,85.68,85.54,85.67,6614.0
2018-12-19 11:50:00,85.72,85.8,85.72,85.76,4478.0,85.72,85.8,85.72,85.76,4478.0
2018-12-19 11:55:00,85.73,85.73,85.61,85.7,8400.0,85.73,85.73,85.61,85.7,8400.0
2018-12-19 12:00:00,85.7,85.77,85.66,85.67,6534.0,85.7,85.77,85.66,85.67,6534.0
2018-12-19 12:05:00,85.7,85.94,85.7,85.91,8590.0,85.7,85.94,85.7,85.91,8590.0
2018-12-19 12:10:00,85.89,85.95,85.88,85.92,5153.0,85.89,85.95,85.88,85.92,5153.0
2018-12-19 12:15:00,85.91,85.96,85.82,85.93,4010.0,85.91,85.96,85.82,85.93,4010.0
2018-12-19 12:20:00,85.92,86.01,85.91,85.99,5413.0,85.92,86.01,85.91,85.99,5413.0
2018-12-19 12:25:00,85.95,85.97,85.9,85.92,3000.0,85.95,85.97,85.9,85.92,3000.0
2018-12-19 12:30:00,85.94,85.98,85.91,85.92,5172.0,85.94,85.98,85.91,85.92,5172.0
2018-12-19 12:35:00,85.92,85.95,85.89,85.93,9754.0,85.92,85.95,85.89,85.93,9754.0
2018-12-19 12:40:00,85.92,86.0,85.92,86.0,5057.0,85.92,86.0,85.92,86.0,5057.0
2018-12-19 12:45:00,86.0,86.03,85.91,85.91,5100.0,86.0,86.03,85.91,85.91,5100.0
2018-12-19 12:50:00,85.91,86.07,85.86,85.92,9494.0,85.91,86.07,85.86,85.92,9494.0
2018-12-19 12:55:00,85.91,85.92,85.86,85.89,2400.0,85.91,85.92,85.86,85.89,2400.0
2018-12-19 13:00:00,85.87,85.9,85.8,85.8,3500.0,85.87,85.9,85.8,85.8,3500.0
2018-12-19 13:05:00,85.84,85.84,85.7,85.77,6583.0,85.84,85.84,85.7,85.77,6583.0
2018-12-19 13:10:00,85.78,85.82,85.72,85.77,8177.0,85.78,85.82,85.72,85.77,8177.0
2018-12-19 13:15:00,85.78,85.91,85.71,85.91,6841.0,85.78,85.91,85.71,85.91,6841.0
2018-12-19 13:20:00,85.91,85.98,85.72,85.75,10295.0,85.91,85.98,85.72,85.75,10295.0
2018-12-19 13:25:00,85.73,85.83,85.71,85.79,3200.0,85.73,85.83,85.71,85.79,3200.0
2018-12-19 13:30:00,85.81,85.89,85.75,85.82,5700.0,85.81,85.89,85.75,85.82,5700.0
2018-12-19 13:35:00,85.82,85.86,85.79,85.79,3000.0,85.82,85.86,85.79,85.79,3000.0
2018-12-19 13:40:00,85.79,85.91,85.78,85.88,6606.0,85.79,85.91,85.78,85.88,6606.0
2018-12-19 13:45:00,85.88,85.93,85.83,85.9,5000.0,85.88,85.93,85.83,85.9,5000.0
2018-12-19 13:50:00,85.89,85.9,85.75,85.79,7600.0,85.89,85.9,85.75,85.79,7600.0
2018-12-19 13:55:00,85.8,86.22,85.8,86.14,13228.0,85.8,86.22,85.8,86.14,13228.0
2018-12-19 14:00:00,86.33,86.5,84.86,84.97,22297.0,86.33,86.5,84.86,84.97,22297.0
2018-12-19 14:05:00,84.96,85.14,84.76,84.9,21910.0,84.96,85.14,84.76,84.9,21910.0
2018-12-19 14:10:00,85.02,85.02,84.39,84.44,7100.0,85.02,85.02,84.39,84.44,7100.0
2018-12-19 14:15:00,84.41,85.05,84.37,84.97,27272.0,84.41,85.05,84.37,84.97,27272.0
2018-12-19 14:20:00,84.96,85.23,84.9,85.2,15835.0,84.96,85.23,84.9,85.2,15835.0
2018-12-19 14:25:00,85.17,85.44,85.13,85.36,4218.0,85.17,85.44,85.13,85.36,4218.0
2018-12-19 14:30:00,85.37,85.65,85.22,85.6,9200.0,85.37,85.65,85.22,85.6,9200.0
2018-12-19 14:35:00,85.54,85.74,85.48,85.59,5658.0,85.54,85.74,85.48,85.59,5658.0
2018-12-19 14:40:00,85.5,85.57,84.5,84.57,21845.0,85.5,85.57,84.5,84.57,21845.0
2018-12-19 14:45:00,84.58,84.88,84.58,84.83,12003.0,84.58,84.88,84.58,84.83,12003.0
2018-12-19 14:50:00,84.78,84.92,84.41,84.7,24593.0,84.78,84.92,84.41,84.7,24593.0
2018-12-19 14:55:00,84.62,84.65,84.14,84.38,26933.0,84.62,84.65,84.14,84.38,26933.0
2018-12-19 15:00:00,84.31,84.31,83.48,83.52,13856.0,84.31,84.31,83.48,83.52,13856.0
2018-12-19 15:05:00,83.47,83.91,83.18,83.89,20241.0,83.47,83.91,83.18,83.89,20241.0
2018-12-19 15:10:00,83.87,84.3,83.69,84.3,8152.0,83.87,84.3,83.69,84.3,8152.0
2018-12-19 15:15:00,84.32,84.32,83.78,83.93,39111.0,84.32,84.32,83.78,83.93,39111.0
2018-12-19 15:20:00,84.04,84.41,83.72,84.33,24032.0,84.04,84.41,83.72,84.33,24032.0
2018-12-19 15:25:00,84.35,84.35,83.88,83.88,15151.0,84.35,84.35,83.88,83.88,15151.0
2018-12-19 15:30:00,83.93,84.27,83.89,84.18,10791.0,83.93,84.27,83.89,84.18,10791.0
2018-12-19 15:35:00,84.21,84.21,83.81,83.97,13962.0,84.21,84.21,83.81,83.97,13962.0
2018-12-19 15:40:00,83.95,84.02,83.69,83.98,22352.0,83.95,84.02,83.69,83.98,22352.0
2018-12-19 15:45:00,84.0,84.3,84.0,84.28,24421.0,84.0,84.3,84.0,84.28,24421.0
2018-12-19 15:50:00,84.27,84.4,84.21,84.34,20000.0,84.27,84.4,84.21,84.34,20000.0
2018-12-19 15:55:00,84.31,84.4,84.11,84.11,48192.0,84.31,84.4,84.11,84.11,48192.0
2018-12-20 09:30:00,84.07,84.77,84.07,84.64,17993.0,84.07,84.77,84.07,84.64,17993.0
2018-12-20 09:35:00,84.69,85.07,84.61,84.91,6490.0,84.69,85.07,84.61,84.91,6490.0
2018-12-20 09:40:00,84.83,84.9,84.06,84.36,3800.0,84.83,84.9,84.06,84.36,3800.0
2018-12-20 09:45:00,84.38,84.64,84.18,84.42,6183.0,84.38,84.64,84.18,84.42,6183.0
2018-12-20 09:50:00,84.46,84.71,84.07,84.2,10000.0,84.46,84.71,84.07,84.2,10000.0
2018-12-20 09:55:00,84.19,84.68,84.19,84.6,23049.0,84.19,84.68,84.19,84.6,23049.0
2018-12-20 10:00:00,84.56,84.72,84.35,84.5,15884.0,84.56,84.72,84.35,84.5,15884.0
2018-12-20 10:05:00,84.51,84.85,84.49,84.7,32078.0,84.51,84.85,84.49,84.7,32078.0
2018-12-20 10:10:00,84.67,84.67,84.34,84.39,13048.0,84.67,84.67,84.34,84.39,13048.0
2018-12-20 10:15:00,84.42,84.53,84.26,84.28,6717.0,84.42,84.53,84.26,84.28,6717.0
2018-12-20 10:20:00,84.2,84.35,84.11,84.21,8893.0,84.2,84.35,84.11,84.21,8893.0
2018-12-20 10:25:00,84.2,84.44,84.2,84.38,6283.0,84.2,84.44,84.2,84.38,6283.0
2018-12-20 10:30:00,84.35,84.67,84.3,84.58,11285.0,84.35,84.67,84.3,84.58,11285.0
2018-12-20 10:35:00,84.52,84.55,84.25,84.38,7300.0,84.52,84.55,84.25,84.38,7300.0
2018-12-20 10:40:00,84.45,84.74,84.45,84.67,9134.0,84.45,84.74,84.45,84.67,9134.0
2018-12-20 10:45:00,84.62,84.62,84.25,84.34,8000.0,84.62,84.62,84.25,84.34,8000.0
2018-12-20 10:50:00,84.3,84.37,84.18,84.24,7681.0,84.3,84.37,84.18,84.24,7681.0
2018-12-20 10:55:00,84.21,84.45,84.15,84.29,6550.0,84.21,84.45,84.15,84.29,6550.0
2018-12-20 11:00:00,84.26,84.29,84.1,84.1,7700.0,84.26,84.29,84.1,84.1,7700.0
2018-12-20 11:05:00,84.13,84.31,83.82,83.89,4900.0,84.13,84.31,83.82,83.89,4900.0
2018-12-20 11:10:00,83.96,84.03,83.69,83.86,7025.0,83.96,84.03,83.69,83.86,7025.0
2018-12-20 11:15:00,83.81,83.93,83.64,83.64,6185.0,83.81,83.93,83.64,83.64,6185.0
2018-12-20 11:20:00,83.62,83.65,83.27,83.29,7020.0,83.62,83.65,83.27,83.29,7020.0
2018-12-20 11:25:00,83.37,83.5,83.14,83.27,7456.0,83.37,83.5,83.14,83.27,7456.0
2018-12-20 11:30:00,83.28,83.49,83.23,83.23,4746.0,83.28,83.49,83.23,83.23,4746.0
2018-12-20 11:35:00,83.25,83.5,83.17,83.2,7431.0,83.25,83.5,83.17,83.2,7431.0
2018-12-20 11:40:00,83.22,83.32,82.88,82.96,10245.0,83.22,83.32,82.88,82.96,10245.0
2018-12-20 11:45:00,82.97,83.03,82.64,82.67,8234.0,82.97,83.03,82.64,82.67,8234.0
2018-12-20 11:50:00,82.71,83.02,82.5,83.01,7948.0,82.71,83.02,82.5,83.01,7948.0
2018-12-20 11:55:00,83.12,83.32,82.92,83.06,7324.0,83.12,83.32,82.92,83.06,7324.0
2018-12-20 12:00:00,83.1,83.25,82.99,83.25,4000.0,83.1,83.25,82.99,83.25,4000.0
2018-12-20 12:05:00,83.21,83.21,82.88,83.03,5700.0,83.21,83.21,82.88,83.03,5700.0
2018-12-20 12:10:00,83.02,83.13,82.8,82.8,4945.0,83.02,83.13,82.8,82.8,4945.0
2018-12-20 12:15:00,82.85,82.96,82.71,82.96,8943.0,82.85,82.96,82.71,82.96,8943.0
2018-12-20 12:20:00,82.96,83.13,82.91,83.08,6322.0,82.96,83.13,82.91,83.08,6322.0
2018-12-20 12:25:00,83.1,83.58,83.1,83.58,4700.0,83.1,83.58,83.1,83.58,4700.0
2018-12-20 12:30:00,83.52,83.59,83.29,83.37,5540.0,83.52,83.59,83.29,83.37,5540.0
2018-12-20 12:35:00,83.33,83.43,83.28,83.31,4150.0,83.33,83.43,83.28,83.31,4150.0
2018-12-20 12:40:00,83.28,83.28,83.02,83.03,6047.0,83.28,83.28,83.02,83.03,6047.0
2018-12-20 12:45:00,83.03,83.13,82.96,82.98,4128.0,83.03,83.13,82.96,82.98,4128.0
2018-12-20 12:50:00,83.06,83.2,83.06,83.12,3832.0,83.06,83.2,83.06,83.12,3832.0
2018-12-20 12:55:00,83.1,83.52,83.06,83.47,5556.0,83.1,83.52,83.06,83.47,5556.0
2018-12-20 13:00:00,83.42,83.42,83.31,83.38,4600.0,83.42,83.42,83.31,83.38,4600.0
2018-12-20 13:05:00,83.36,83.48,83.17,83.17,2685.0,83.36,83.48,83.17,83.17,2685.0
2018-12-20 13:10:00,83.17,83.33,83.02,83.3,5202.0,83.17,83.33,83.02,83.3,5202.0
2018-12-20 13:15:00,83.25,83.47,83.24,83.29,4200.0,83.25,83.47,83.24,83.29,4200.0
2018-12-20 13:20:00,83.28,83.43,83.2,83.26,5542.0,83.28,83.43,83.2,83.26,5542.0
2018-12-20 13:25:00,83.29,83.38,83.2,83.27,5499.0,83.29,83.38,83.2,83.27,5499.0
2018-12-20 13:30:00,83.22,83.25,83.06,83.09,7186.0,83.22,83.25,83.06,83.09,7186.0
2018-12-20 13:35:00,83.15,83.36,83.09,83.26,12900.0,83.15,83.36,83.09,83.26,12900.0
2018-12-20 13:40:00,83.24,83.45,83.14,83.41,12067.0,83.24,83.45,83.14,83.41,12067.0
2018-12-20 13:45:00,83.33,83.47,83.22,83.43,3814.0,83.33,83.47,83.22,83.43,3814.0
2018-12-20 13:50:00,83.41,83.41,83.2,83.23,5687.0,83.41,83.41,83.2,83.23,5687.0
2018-12-20 13:55:00,83.23,83.39,83.21,83.33,4412.0,83.23,83.39,83.21,83.33,4412.0
2018-12-20 14:00:00,83.31,83.39,82.94,83.14,27721.0,83.31,83.39,82.94,83.14,27721.0
2018-12-20 14:05:00,83.12,83.32,83.1,83.16,9558.0,83.12,83.32,83.1,83.16,9558.0
2018-12-20 14:10:00,83.12,83.12,82.74,83.03,14023.0,83.12,83.12,82.74,83.03,14023.0
2018-12-20 14:15:00,83.06,83.14,82.84,82.84,22277.0,83.06,83.14,82.84,82.84,22277.0
2018-12-20 14:20:00,82.92,83.37,82.92,83.2,12340.0,82.92,83.37,82.92,83.2,12340.0
2018-12-20 14:25:00,83.3,83.61,83.3,83.61,6684.0,83.3,83.61,83.3,83.61,6684.0
2018-12-20 14:30:00,83.62,83.81,83.51,83.62,4627.0,83.62,83.81,83.51,83.62,4627.0
2018-12-20 14:35:00,83.65,83.96,83.61,83.63,6119.0,83.65,83.96,83.61,83.63,6119.0
2018-12-20 14:40:00,83.72,84.16,83.67,84.05,7825.0,83.72,84.16,83.67,84.05,7825.0
2018-12-20 14:45:00,84.18,84.46,84.07,84.45,8224.0,84.18,84.46,84.07,84.45,8224.0
2018-12-20 14:50:00,84.38,84.38,84.14,84.14,9700.0,84.38,84.38,84.14,84.14,9700.0
2018-12-20 14:55:00,84.19,84.19,83.89,84.05,5582.0,84.19,84.19,83.89,84.05,5582.0
2018-12-20 15:00:00,84.04,84.13,83.83,83.83,7061.0,84.04,84.13,83.83,83.83,7061.0
2018-12-20 15:05:00,83.86,84.05,83.64,83.98,9601.0,83.86,84.05,83.64,83.98,9601.0
2018-12-20 15:10:00,84.01,84.24,83.88,84.14,11106.0,84.01,84.24,83.88,84.14,11106.0
2018-12-20 15:15:00,84.15,84.15,83.89,83.89,11800.0,84.15,84.15,83.89,83.89,11800.0
2018-12-20 15:20:00,83.85,84.28,83.85,84.21,11608.0,83.85,84.28,83.85,84.21,11608.0
2018-12-20 15:25:00,84.2,84.23,83.92,83.92,12358.0,84.2,84.23,83.92,83.92,12358.0
2018-12-20 15:30:00,83.97,84.15,83.93,84.07,17775.0,83.97,84.15,83.93,84.07,17775.0
2018-12-20 15:35:00,84.1,84.29,84.03,84.16,14753.0,84.1,84.29,84.03,84.16,14753.0
2018-12-20 15:40:00,84.1,84.22,83.76,83.76,23024.0,84.1,84.22,83.76,83.76,23024.0
2018-12-20 15:45:00,83.74,83.89,83.61,83.69,25120.0,83.74,83.89,83.61,83.69,25120.0
2018-12-20 15:50:00,83.66,83.7,83.41,83.53,26066.0,83.66,83.7,83.41,83.53,26066.0
2018-12-20 15:55:00,83.49,83.75,83.32,83.71,125740.0,83.49,83.75,83.32,83.71,125740.0
2018-12-21 09:30:00,83.96,85.0,83.83,84.34,253063.0,83.96,85.0,83.83,84.34,253063.0
2018-12-21 09:35:00,84.38,84.44,84.07,84.12,10223.0,84.38,84.44,84.07,84.12,10223.0
2018-12-21 09:40:00,84.11,84.11,83.86,83.89,6699.0,84.11,84.11,83.86,83.89,6699.0
2018-12-21 09:45:00,83.86,84.01,83.54,83.86,5800.0,83.86,84.01,83.54,83.86,5800.0
2018-12-21 09:50:00,83.79,83.96,83.64,83.64,4718.0,83.79,83.96,83.64,83.64,4718.0
2018-12-21 09:55:00,83.58,83.97,83.58,83.87,6942.0,83.58,83.97,83.58,83.87,6942.0
2018-12-21 10:00:00,83.77,83.88,83.56,83.56,3630.0,83.77,83.88,83.56,83.56,3630.0
2018-12-21 10:05:00,83.6,83.71,83.33,83.46,5868.0,83.6,83.71,83.33,83.46,5868.0
2018-12-21 10:10:00,83.5,84.03,83.49,83.97,25637.0,83.5,84.03,83.49,83.97,25637.0
2018-12-21 10:15:00,84.08,84.34,84.08,84.13,11134.0,84.08,84.34,84.08,84.13,11134.0
2018-12-21 10:20:00,84.15,84.25,84.03,84.16,5407.0,84.15,84.25,84.03,84.16,5407.0
2018-12-21 10:25:00,84.15,84.15,83.87,84.11,7700.0,84.15,84.15,83.87,84.11,7700.0
2018-12-21 10:30:00,84.16,84.16,83.92,83.96,6420.0,84.16,84.16,83.92,83.96,6420.0
2018-12-21 10:35:00,83.99,84.03,83.8,83.87,5167.0,83.99,84.03,83.8,83.87,5167.0
2018-12-21 10:40:00,83.85,83.99,83.78,83.78,4200.0,83.85,83.99,83.78,83.78,4200.0
2018-12-21 10:45:00,83.77,84.05,83.77,83.91,3442.0,83.77,84.05,83.77,83.91,3442.0
2018-12-21 10:50:00,83.86,83.98,83.73,83.74,4043.0,83.86,83.98,83.73,83.74,4043.0
2018-12-21 10:55:00,83.77,83.91,83.74,83.77,3762.0,83.77,83.91,83.74,83.77,3762.0
2018-12-21 11:00:00,83.72,83.72,83.43,83.53,6100.0,83.72,83.72,83.43,83.53,6100.0
2018-12-21 11:05:00,83.49,83.6,83.12,83.12,8600.0,83.49,83.6,83.12,83.12,8600.0
2018-12-21 11:10:00,83.17,83.32,83.03,83.03,5017.0,83.17,83.32,83.03,83.03,5017.0
2018-12-21 11:15:00,83.17,83.36,83.14,83.36,3000.0,83.17,83.36,83.14,83.36,3000.0
2018-12-21 11:20:00,83.27,83.42,83.2,83.23,5200.0,83.27,83.42,83.2,83.23,5200.0
2018-12-21 11:25:00,83.17,83.45,83.09,83.45,5600.0,83.17,83.45,83.09,83.45,5600.0
2018-12-21 11:30:00,83.51,83.53,83.21,83.22,6736.0,83.51,83.53,83.21,83.22,6736.0
2018-12-21 11:35:00,83.18,83.2,83.07,83.07,2958.0,83.18,83.2,83.07,83.07,2958.0
2018-12-21 11:40:00,83.0,83.08,82.93,83.01,4300.0,83.0,83.08,82.93,83.01,4300.0
2018-12-21 11:45:00,82.98,83.07,82.76,82.78,3800.0,82.98,83.07,82.76,82.78,3800.0
2018-12-21 11:50:00,82.73,82.98,82.73,82.81,7854.0,82.73,82.98,82.73,82.81,7854.0
2018-12-21 11:55:00,82.86,82.86,82.66,82.72,4036.0,82.86,82.86,82.66,82.72,4036.0
2018-12-21 12:00:00,82.67,82.72,82.55,82.56,3691.0,82.67,82.72,82.55,82.56,3691.0
2018-12-21 12:05:00,82.55,82.67,82.26,82.38,18341.0,82.55,82.67,82.26,82.38,18341.0
2018-12-21 12:10:00,82.35,82.45,82.2,82.24,11750.0,82.35,82.45,82.2,82.24,11750.0
2018-12-21 12:15:00,82.38,82.38,82.19,82.25,3100.0,82.38,82.38,82.19,82.25,3100.0
2018-12-21 12:20:00,82.25,82.26,82.12,82.14,4805.0,82.25,82.26,82.12,82.14,4805.0
2018-12-21 12:25:00,82.15,82.15,81.9,81.94,6071.0,82.15,82.15,81.9,81.94,6071.0
2018-12-21 12:30:00,81.86,81.91,81.57,81.84,8100.0,81.86,81.91,81.57,81.84,8100.0
2018-12-21 12:35:00,81.92,82.22,81.87,82.22,5100.0,81.92,82.22,81.87,82.22,5100.0
2018-12-21 12:40:00,82.24,82.44,82.12,82.31,3330.0,82.24,82.44,82.12,82.31,3330.0
2018-12-21 12:45:00,82.35,82.66,82.35,82.44,4933.0,82.35,82.66,82.35,82.44,4933.0
2018-12-21 12:50:00,82.42,82.48,82.15,82.23,3134.0,82.42,82.48,82.15,82.23,3134.0
2018-12-21 12:55:00,82.2,82.34,82.01,82.19,4611.0,82.2,82.34,82.01,82.19,4611.0
2018-12-21 13:00:00,82.29,82.43,82.19,82.35,5675.0,82.29,82.43,82.19,82.35,5675.0
2018-12-21 13:05:00,82.27,82.39,82.13,82.37,4632.0,82.27,82.39,82.13,82.37,4632.0
2018-12-21 13:10:00,82.4,82.48,82.26,82.45,4683.0,82.4,82.48,82.26,82.45,4683.0
2018-12-21 13:15:00,82.46,82.54,82.31,82.4,3578.0,82.46,82.54,82.31,82.4,3578.0
2018-12-21 13:20:00,82.4,82.7,82.39,82.66,4110.0,82.4,82.7,82.39,82.66,4110.0
2018-12-21 13:25:00,82.7,82.81,82.47,82.52,4002.0,82.7,82.81,82.47,82.52,4002.0
2018-12-21 13:30:00,82.51,82.79,82.51,82.79,3700.0,82.51,82.79,82.51,82.79,3700.0
2018-12-21 13:35:00,82.72,82.75,82.55,82.75,4794.0,82.72,82.75,82.55,82.75,4794.0
2018-12-21 13:40:00,82.74,82.93,82.68,82.87,5286.0,82.74,82.93,82.68,82.87,5286.0
2018-12-21 13:45:00,82.79,82.83,82.62,82.68,3869.0,82.79,82.83,82.62,82.68,3869.0
2018-12-21 13:50:00,82.72,82.72,82.44,82.54,8400.0,82.72,82.72,82.44,82.54,8400.0
2018-12-21 13:55:00,82.58,82.6,82.48,82.56,5351.0,82.58,82.6,82.48,82.56,5351.0
2018-12-21 14:00:00,82.53,82.6,82.44,82.5,9585.0,82.53,82.6,82.44,82.5,9585.0
2018-12-21 14:05:00,82.46,82.52,82.38,82.46,5980.0,82.46,82.52,82.38,82.46,5980.0
2018-12-21 14:10:00,82.44,82.52,82.23,82.31,6922.0,82.44,82.52,82.23,82.31,6922.0
2018-12-21 14:15:00,82.27,82.5,82.26,82.49,6087.0,82.27,82.5,82.26,82.49,6087.0
2018-12-21 14:20:00,82.5,82.54,82.37,82.42,7951.0,82.5,82.54,82.37,82.42,7951.0
2018-12-21 14:25:00,82.43,82.45,82.16,82.2,5300.0,82.43,82.45,82.16,82.2,5300.0
2018-12-21 14:30:00,82.21,82.33,82.19,82.26,4609.0,82.21,82.33,82.19,82.26,4609.0
2018-12-21 14:35:00,82.24,82.37,82.24,82.31,3400.0,82.24,82.37,82.24,82.31,3400.0
2018-12-21 14:40:00,82.31,82.36,81.99,82.06,3724.0,82.31,82.36,81.99,82.06,3724.0
2018-12-21 14:45:00,82.08,82.19,82.02,82.1,6700.0,82.08,82.19,82.02,82.1,6700.0
2018-12-21 14:50:00,82.21,82.44,82.12,82.12,4403.0,82.21,82.44,82.12,82.12,4403.0
2018-12-21 14:55:00,82.18,82.24,82.03,82.21,6725.0,82.18,82.24,82.03,82.21,6725.0
2018-12-21 15:00:00,82.26,82.32,82.22,82.26,4200.0,82.26,82.32,82.22,82.26,4200.0
2018-12-21 15:05:00,82.25,82.28,82.1,82.23,4300.0,82.25,82.28,82.1,82.23,4300.0
2018-12-21 15:10:00,82.2,82.2,81.9,81.9,7866.0,82.2,82.2,81.9,81.9,7866.0
2018-12-21 15:15:00,81.95,81.99,81.68,81.73,8400.0,81.95,81.99,81.68,81.73,8400.0
2018-12-21 15:20:00,81.78,81.87,81.7,81.71,11190.0,81.78,81.87,81.7,81.71,11190.0
2018-12-21 15:25:00,81.76,81.76,81.52,81.57,8012.0,81.76,81.76,81.52,81.57,8012.0
2018-12-21 15:30:00,81.57,81.81,81.56,81.71,11800.0,81.57,81.81,81.56,81.71,11800.0
2018-12-21 15:35:00,81.69,81.69,81.24,81.24,12749.0,81.69,81.69,81.24,81.24,12749.0
2018-12-21 15:40:00,81.25,81.57,81.2,81.56,13467.0,81.25,81.57,81.2,81.56,13467.0
2018-12-21 15:45:00,81.55,81.73,81.54,81.59,15304.0,81.55,81.73,81.54,81.59,15304.0
2018-12-21 15:50:00,81.62,81.62,81.31,81.48,25210.0,81.62,81.62,81.31,81.48,25210.0
2018-12-21 15:55:00,81.51,81.51,80.79,80.8,269394.0,81.51,81.51,80.79,80.8,269394.0
2018-12-24 09:30:00,80.49,81.38,80.47,81.09,27977.0,80.49,81.38,80.47,81.09,27977.0
2018-12-24 09:35:00,81.1,81.11,80.35,80.69,9728.0,81.1,81.11,80.35,80.69,9728.0
2018-12-24 09:40:00,80.62,80.62,79.92,80.03,9422.0,80.62,80.62,79.92,80.03,9422.0
2018-12-24 09:45:00,80.05,80.06,79.4,79.46,21510.0,80.05,80.06,79.4,79.46,21510.0
2018-12-24 09:50:00,79.61,80.05,79.56,79.56,8660.0,79.61,80.05,79.56,79.56,8660.0
2018-12-24 09:55:00,79.56,79.61,79.14,79.61,12617.0,79.56,79.61,79.14,79.61,12617.0
2018-12-24 10:00:00,79.68,79.92,79.59,79.79,5944.0,79.68,79.92,79.59,79.79,5944.0
2018-12-24 10:05:00,79.88,80.02,79.58,80.02,8134.0,79.88,80.02,79.58,80.02,8134.0
2018-12-24 10:10:00,79.99,80.43,79.99,80.28,10456.0,79.99,80.43,79.99,80.28,10456.0
2018-12-24 10:15:00,80.21,80.33,80.04,80.09,5729.0,80.21,80.33,80.04,80.09,5729.0
2018-12-24 10:20:00,80.17,80.32,79.98,80.21,9698.0,80.17,80.32,79.98,80.21,9698.0
2018-12-24 10:25:00,80.26,80.49,80.18,80.31,5423.0,80.26,80.49,80.18,80.31,5423.0
2018-12-24 10:30:00,80.32,80.51,80.2,80.43,6282.0,80.32,80.51,80.2,80.43,6282.0
2018-12-24 10:35:00,80.42,80.78,80.37,80.66,4778.0,80.42,80.78,80.37,80.66,4778.0
2018-12-24 10:40:00,80.74,81.1,80.66,80.82,15832.0,80.74,81.1,80.66,80.82,15832.0
2018-12-24 10:45:00,80.82,80.83,80.55,80.63,5037.0,80.82,80.83,80.55,80.63,5037.0
2018-12-24 10:50:00,80.62,80.68,80.43,80.43,3600.0,80.62,80.68,80.43,80.43,3600.0
2018-12-24 10:55:00,80.4,80.57,80.35,80.57,4900.0,80.4,80.57,80.35,80.57,4900.0
2018-12-24 11:00:00,80.66,80.77,80.16,80.16,5737.0,80.66,80.77,80.16,80.16,5737.0
2018-12-24 11:05:00,80.26,80.54,80.25,80.38,4500.0,80.26,80.54,80.25,80.38,4500.0
2018-12-24 11:10:00,80.39,80.43,80.2,80.43,2442.0,80.39,80.43,80.2,80.43,2442.0
2018-12-24 11:15:00,80.38,80.42,80.15,80.29,3700.0,80.38,80.42,80.15,80.29,3700.0
2018-12-24 11:20:00,80.29,80.41,80.13,80.18,3454.0,80.29,80.41,80.13,80.18,3454.0
2018-12-24 11:25:00,80.18,80.18,80.02,80.06,3514.0,80.18,80.18,80.02,80.06,3514.0
2018-12-24 11:30:00,80.05,80.21,80.04,80.09,3125.0,80.05,80.21,80.04,80.09,3125.0
2018-12-24 11:35:00,80.11,80.11,79.89,79.96,3541.0,80.11,80.11,79.89,79.96,3541.0
2018-12-24 11:40:00,80.03,80.08,79.75,79.84,6761.0,80.03,80.08,79.75,79.84,6761.0
2018-12-24 11:45:00,79.77,79.79,79.46,79.51,4330.0,79.77,79.79,79.46,79.51,4330.0
2018-12-24 11:50:00,79.5,79.77,79.45,79.76,3900.0,79.5,79.77,79.45,79.76,3900.0
2018-12-24 11:55:00,79.75,79.93,79.66,79.69,3972.0,79.75,79.93,79.66,79.69,3972.0
2018-12-24 12:00:00,79.74,79.97,79.72,79.94,4208.0,79.74,79.97,79.72,79.94,4208.0
2018-12-24 12:05:00,79.88,79.98,79.77,79.78,3900.0,79.88,79.98,79.77,79.78,3900.0
2018-12-24 12:10:00,79.7,79.84,79.58,79.8,3300.0,79.7,79.84,79.58,79.8,3300.0
2018-12-24 12:15:00,79.79,79.91,79.73,79.81,6614.0,79.79,79.91,79.73,79.81,6614.0
2018-12-24 12:20:00,79.75,79.78,79.58,79.74,5684.0,79.75,79.78,79.58,79.74,5684.0
2018-12-24 12:25:00,79.76,80.06,79.72,79.72,4306.0,79.76,80.06,79.72,79.72,4306.0
2018-12-24 12:30:00,79.81,79.96,79.68,79.81,6902.0,79.81,79.96,79.68,79.81,6902.0
2018-12-24 12:35:00,79.76,79.84,79.64,79.79,5982.0,79.76,79.84,79.64,79.79,5982.0
2018-12-24 12:40:00,79.75,79.81,79.58,79.62,5709.0,79.75,79.81,79.58,79.62,5709.0
2018-12-24 12:45:00,79.6,79.75,79.55,79.69,10500.0,79.6,79.75,79.55,79.69,10500.0
2018-12-24 12:50:00,79.69,79.71,79.58,79.64,13256.0,79.69,79.71,79.58,79.64,13256.0
2018-12-24 12:55:00,79.63,79.64,79.21,79.23,46526.0,79.63,79.64,79.21,79.23,46526.0
2018-12-26 09:30:00,79.8,80.56,79.56,80.4,20402.0,79.8,80.56,79.56,80.4,20402.0
2018-12-26 09:35:00,80.2,80.72,79.98,80.71,9112.0,80.2,80.72,79.98,80.71,9112.0
2018-12-26 09:40:00,80.61,80.61,80.32,80.35,5400.0,80.61,80.61,80.32,80.35,5400.0
2018-12-26 09:45:00,80.42,80.52,80.34,80.47,11959.0,80.42,80.52,80.34,80.47,11959.0
2018-12-26 09:50:00,80.45,80.65,80.39,80.39,6550.0,80.45,80.65,80.39,80.39,6550.0
2018-12-26 09:55:00,80.33,80.44,80.21,80.21,6992.0,80.33,80.44,80.21,80.21,6992.0
2018-12-26 10:00:00,80.29,80.51,80.29,80.34,6106.0,80.29,80.51,80.29,80.34,6106.0
2018-12-26 10:05:00,80.21,80.21,79.99,80.05,11186.0,80.21,80.21,79.99,80.05,11186.0
2018-12-26 10:10:00,80.04,80.06,79.72,79.84,6035.0,80.04,80.06,79.72,79.84,6035.0
2018-12-26 10:15:00,79.88,80.0,79.7,79.82,6693.0,79.88,80.0,79.7,79.82,6693.0
2018-12-26 10:20:00,79.74,80.01,79.69,80.0,4100.0,79.74,80.01,79.69,80.0,4100.0
2018-12-26 10:25:00,80.03,80.16,79.93,79.93,5342.0,80.03,80.16,79.93,79.93,5342.0
2018-12-26 10:30:00,79.95,80.04,79.81,79.9,2310.0,79.95,80.04,79.81,79.9,2310.0
2018-12-26 10:35:00,79.76,79.88,79.71,79.81,4717.0,79.76,79.88,79.71,79.81,4717.0
2018-12-26 10:40:00,79.75,79.77,79.65,79.7,9633.0,79.75,79.77,79.65,79.7,9633.0
2018-12-26 10:45:00,79.7,79.91,79.69,79.79,8519.0,79.7,79.91,79.69,79.79,8519.0
2018-12-26 10:50:00,79.78,79.87,79.41,79.46,21050.0,79.78,79.87,79.41,79.46,21050.0
2018-12-26 10:55:00,79.41,79.64,79.4,79.48,9300.0,79.41,79.64,79.4,79.48,9300.0
2018-12-26 11:00:00,79.47,79.83,79.42,79.83,2900.0,79.47,79.83,79.42,79.83,2900.0
2018-12-26 11:05:00,79.84,79.84,79.58,79.71,10731.0,79.84,79.84,79.58,79.71,10731.0
2018-12-26 11:10:00,79.79,79.79,79.6,79.63,22575.0,79.79,79.79,79.6,79.63,22575.0
2018-12-26 11:15:00,79.62,79.9,79.6,79.9,75156.0,79.62,79.9,79.6,79.9,75156.0
2018-12-26 11:20:00,79.9,79.9,79.74,79.78,45926.0,79.9,79.9,79.74,79.78,45926.0
2018-12-26 11:25:00,79.78,80.08,79.78,79.92,29524.0,79.78,80.08,79.78,79.92,29524.0
2018-12-26 11:30:00,79.95,80.08,79.86,79.86,8215.0,79.95,80.08,79.86,79.86,8215.0
2018-12-26 11:35:00,79.88,79.99,79.8,79.97,5751.0,79.88,79.99,79.8,79.97,5751.0
2018-12-26 11:40:00,79.97,80.09,79.94,80.06,37488.0,79.97,80.09,79.94,80.06,37488.0
2018-12-26 11:45:00,80.03,80.1,80.0,80.09,17472.0,80.03,80.1,80.0,80.09,17472.0
2018-12-26 11:50:00,80.04,80.09,79.97,80.05,8106.0,80.04,80.09,79.97,80.05,8106.0
2018-12-26 11:55:00,80.06,80.33,79.98,80.3,68329.0,80.06,80.33,79.98,80.3,68329.0
2018-12-26 12:00:00,80.3,80.42,80.13,80.31,58255.0,80.3,80.42,80.13,80.31,58255.0
2018-12-26 12:05:00,80.31,80.53,80.15,80.53,90973.0,80.31,80.53,80.15,80.53,90973.0
2018-12-26 12:10:00,80.5,80.85,80.31,80.73,103745.0,80.5,80.85,80.31,80.73,103745.0
2018-12-26 12:15:00,80.72,80.98,80.72,80.85,15862.0,80.72,80.98,80.72,80.85,15862.0
2018-12-26 12:20:00,80.85,80.9,80.59,80.71,22906.0,80.85,80.9,80.59,80.71,22906.0
2018-12-26 12:25:00,80.7,80.79,80.59,80.61,24829.0,80.7,80.79,80.59,80.61,24829.0
2018-12-26 12:30:00,80.61,80.75,80.5,80.7,20054.0,80.61,80.75,80.5,80.7,20054.0
2018-12-26 12:35:00,80.74,80.79,80.55,80.73,33715.0,80.74,80.79,80.55,80.73,33715.0
2018-12-26 12:40:00,80.74,80.77,80.6,80.62,52973.0,80.74,80.77,80.6,80.62,52973.0
2018-12-26 12:45:00,80.6,80.72,80.55,80.63,124367.0,80.6,80.72,80.55,80.63,124367.0
2018-12-26 12:50:00,80.64,80.87,80.61,80.77,82163.0,80.64,80.87,80.61,80.77,82163.0
2018-12-26 12:55:00,80.79,80.83,80.67,80.7,35227.0,80.79,80.83,80.67,80.7,35227.0
2018-12-26 13:00:00,80.66,80.72,80.49,80.57,14854.0,80.66,80.72,80.49,80.57,14854.0
2018-12-26 13:05:00,80.56,80.69,80.5,80.69,10883.0,80.56,80.69,80.5,80.69,10883.0
2018-12-26 13:10:00,80.7,80.73,80.49,80.55,16616.0,80.7,80.73,80.49,80.55,16616.0
2018-12-26 13:15:00,80.5,80.56,80.42,80.44,3727.0,80.5,80.56,80.42,80.44,3727.0
2018-12-26 13:20:00,80.45,80.64,80.45,80.49,14813.0,80.45,80.64,80.45,80.49,14813.0
2018-12-26 13:25:00,80.54,80.7,80.5,80.56,21544.0,80.54,80.7,80.5,80.56,21544.0
2018-12-26 13:30:00,80.56,80.65,80.52,80.55,32894.0,80.56,80.65,80.52,80.55,32894.0
2018-12-26 13:35:00,80.55,80.65,80.49,80.61,27059.0,80.55,80.65,80.49,80.61,27059.0
2018-12-26 13:40:00,80.63,80.75,80.58,80.62,50198.0,80.63,80.75,80.58,80.62,50198.0
2018-12-26 13:45:00,80.64,81.06,80.63,81.0,32427.0,80.64,81.06,80.63,81.0,32427.0
2018-12-26 13:50:00,81.0,81.25,80.99,81.15,11917.0,81.0,81.25,80.99,81.15,11917.0
2018-12-26 13:55:00,81.2,81.25,81.06,81.22,39448.0,81.2,81.25,81.06,81.22,39448.0
2018-12-26 14:00:00,81.25,81.25,81.1,81.12,8507.0,81.25,81.25,81.1,81.12,8507.0
2018-12-26 14:05:00,81.11,81.21,81.02,81.21,5170.0,81.11,81.21,81.02,81.21,5170.0
2018-12-26 14:10:00,81.18,81.21,81.01,81.08,27495.0,81.18,81.21,81.01,81.08,27495.0
2018-12-26 14:15:00,81.08,81.18,80.92,80.94,13206.0,81.08,81.18,80.92,80.94,13206.0
2018-12-26 14:20:00,80.92,80.99,80.81,80.95,8523.0,80.92,80.99,80.81,80.95,8523.0
2018-12-26 14:25:00,80.95,80.95,80.79,80.88,6543.0,80.95,80.95,80.79,80.88,6543.0
2018-12-26 14:30:00,80.95,81.05,80.85,80.9,29541.0,80.95,81.05,80.85,80.9,29541.0
2018-12-26 14:35:00,80.9,80.95,80.82,80.87,54329.0,80.9,80.95,80.82,80.87,54329.0
2018-12-26 14:40:00,80.9,80.97,80.75,80.83,37627.0,80.9,80.97,80.75,80.83,37627.0
2018-12-26 14:45:00,80.81,80.83,80.72,80.72,36497.0,80.81,80.83,80.72,80.72,36497.0
2018-12-26 14:50:00,80.71,80.85,80.71,80.77,51010.0,80.71,80.85,80.71,80.77,51010.0
2018-12-26 14:55:00,80.77,81.0,80.67,80.97,111645.0,80.77,81.0,80.67,80.97,111645.0
2018-12-26 15:00:00,80.94,80.99,80.85,80.89,43913.0,80.94,80.99,80.85,80.89,43913.0
2018-12-26 15:05:00,80.91,81.15,80.9,81.14,93101.0,80.91,81.15,80.9,81.14,93101.0
2018-12-26 15:10:00,81.15,81.45,81.15,81.39,17100.0,81.15,81.45,81.15,81.39,17100.0
2018-12-26 15:15:00,81.44,81.53,81.28,81.29,16316.0,81.44,81.53,81.28,81.29,16316.0
2018-12-26 15:20:00,81.3,81.5,81.3,81.46,40601.0,81.3,81.5,81.3,81.46,40601.0
2018-12-26 15:25:00,81.43,81.5,81.42,81.46,34728.0,81.43,81.5,81.42,81.46,34728.0
2018-12-26 15:30:00,81.47,81.52,81.4,81.48,85217.0,81.47,81.52,81.4,81.48,85217.0
2018-12-26 15:35:00,81.48,81.56,81.45,81.56,126615.0,81.48,81.56,81.45,81.56,126615.0
2018-12-26 15:40:00,81.55,82.1,81.53,82.1,36903.0,81.55,82.1,81.53,82.1,36903.0
2018-12-26 15:45:00,82.15,82.22,81.99,82.09,28752.0,82.15,82.22,81.99,82.09,28752.0
2018-12-26 15:50:00,82.08,82.48,82.07,82.43,26550.0,82.08,82.48,82.07,82.43,26550.0
2018-12-26 15:55:00,82.49,82.84,82.46,82.78,109489.0,82.49,82.84,82.46,82.78,109489.0
2018-12-27 09:30:00,81.56,81.74,81.26,81.54,17470.0,81.56,81.74,81.26,81.54,17470.0
2018-12-27 09:35:00,81.49,82.24,81.4,82.24,5785.0,81.49,82.24,81.4,82.24,5785.0
2018-12-27 09:40:00,82.07,82.43,81.93,82.07,5200.0,82.07,82.43,81.93,82.07,5200.0
2018-12-27 09:45:00,82.08,82.15,81.62,81.62,5500.0,82.08,82.15,81.62,81.62,5500.0
2018-12-27 09:50:00,81.55,81.76,81.52,81.67,4400.0,81.55,81.76,81.52,81.67,4400.0
2018-12-27 09:55:00,81.66,81.76,81.38,81.63,7762.0,81.66,81.76,81.38,81.63,7762.0
2018-12-27 10:00:00,81.69,81.92,81.58,81.75,8608.0,81.69,81.92,81.58,81.75,8608.0
2018-12-27 10:05:00,81.75,81.87,81.36,81.42,4900.0,81.75,81.87,81.36,81.42,4900.0
2018-12-27 10:10:00,81.56,81.66,81.31,81.45,3916.0,81.56,81.66,81.31,81.45,3916.0
2018-12-27 10:15:00,81.53,81.6,81.15,81.15,6201.0,81.53,81.6,81.15,81.15,6201.0
2018-12-27 10:20:00,81.22,81.24,80.99,80.99,3016.0,81.22,81.24,80.99,80.99,3016.0
2018-12-27 10:25:00,81.06,81.09,80.92,80.98,2985.0,81.06,81.09,80.92,80.98,2985.0
2018-12-27 10:30:00,80.99,81.23,80.83,81.16,3530.0,80.99,81.23,80.83,81.16,3530.0
2018-12-27 10:35:00,81.21,81.23,81.02,81.02,2800.0,81.21,81.23,81.02,81.02,2800.0
2018-12-27 10:40:00,80.99,81.38,80.98,81.38,2400.0,80.99,81.38,80.98,81.38,2400.0
2018-12-27 10:45:00,81.28,81.36,81.19,81.22,2200.0,81.28,81.36,81.19,81.22,2200.0
2018-12-27 10:50:00,81.27,81.27,80.99,81.0,4218.0,81.27,81.27,80.99,81.0,4218.0
2018-12-27 10:55:00,81.01,81.34,81.0,81.19,7400.0,81.01,81.34,81.0,81.19,7400.0
2018-12-27 11:00:00,81.17,81.3,81.12,81.15,3402.0,81.17,81.3,81.12,81.15,3402.0
2018-12-27 11:05:00,81.16,81.16,80.93,81.06,4100.0,81.16,81.16,80.93,81.06,4100.0
2018-12-27 11:10:00,81.12,81.34,81.03,81.23,2273.0,81.12,81.34,81.03,81.23,2273.0
2018-12-27 11:15:00,81.2,81.44,81.18,81.44,3400.0,81.2,81.44,81.18,81.44,3400.0
2018-12-27 11:20:00,81.43,81.55,81.4,81.55,1400.0,81.43,81.55,81.4,81.55,1400.0
2018-12-27 11:25:00,81.53,81.84,81.52,81.84,1700.0,81.53,81.84,81.52,81.84,1700.0
2018-12-27 11:30:00,81.85,82.0,81.78,81.78,3000.0,81.85,82.0,81.78,81.78,3000.0
2018-12-27 11:35:00,81.75,81.94,81.65,81.86,6700.0,81.75,81.94,81.65,81.86,6700.0
2018-12-27 11:40:00,81.85,81.85,81.46,81.46,9062.0,81.85,81.85,81.46,81.46,9062.0
2018-12-27 11:45:00,81.49,81.53,81.39,81.53,2600.0,81.49,81.53,81.39,81.53,2600.0
2018-12-27 11:50:00,81.5,81.66,81.46,81.46,2219.0,81.5,81.66,81.46,81.46,2219.0
2018-12-27 11:55:00,81.49,81.75,81.39,81.75,2983.0,81.49,81.75,81.39,81.75,2983.0
2018-12-27 12:00:00,81.7,81.74,81.53,81.53,4300.0,81.7,81.74,81.53,81.53,4300.0
2018-12-27 12:05:00,81.49,81.69,81.49,81.54,1900.0,81.49,81.69,81.49,81.54,1900.0
2018-12-27 12:10:00,81.58,81.65,81.57,81.6,1200.0,81.58,81.65,81.57,81.6,1200.0
2018-12-27 12:15:00,81.62,81.96,81.62,81.92,8336.0,81.62,81.96,81.62,81.92,8336.0
2018-12-27 12:20:00,81.9,81.93,81.78,81.88,7210.0,81.9,81.93,81.78,81.88,7210.0
2018-12-27 12:25:00,81.95,81.97,81.32,81.49,3600.0,81.95,81.97,81.32,81.49,3600.0
2018-12-27 12:30:00,81.45,81.53,81.37,81.4,1532.0,81.45,81.53,81.37,81.4,1532.0
2018-12-27 12:35:00,81.47,81.67,81.43,81.63,2872.0,81.47,81.67,81.43,81.63,2872.0
2018-12-27 12:40:00,81.54,81.54,81.22,81.22,3304.0,81.54,81.54,81.22,81.22,3304.0
2018-12-27 12:45:00,81.25,81.33,81.16,81.2,9499.0,81.25,81.33,81.16,81.2,9499.0
2018-12-27 12:50:00,81.2,81.37,81.2,81.36,3939.0,81.2,81.37,81.2,81.36,3939.0
2018-12-27 12:55:00,81.37,81.5,81.26,81.5,6646.0,81.37,81.5,81.26,81.5,6646.0
2018-12-27 13:00:00,81.47,81.56,81.43,81.56,4497.0,81.47,81.56,81.43,81.56,4497.0
2018-12-27 13:05:00,81.53,81.67,81.53,81.64,1600.0,81.53,81.67,81.53,81.64,1600.0
2018-12-27 13:10:00,81.62,81.66,81.46,81.54,2769.0,81.62,81.66,81.46,81.54,2769.0
2018-12-27 13:15:00,81.48,81.54,81.41,81.49,1700.0,81.48,81.54,81.41,81.49,1700.0
2018-12-27 13:20:00,81.43,81.43,81.39,81.43,1000.0,81.43,81.43,81.39,81.43,1000.0
2018-12-27 13:25:00,81.41,81.5,81.29,81.3,2350.0,81.41,81.5,81.29,81.3,2350.0
2018-12-27 13:30:00,81.26,81.37,81.23,81.37,1701.0,81.26,81.37,81.23,81.37,1701.0
2018-12-27 13:35:00,81.35,81.4,81.27,81.35,2601.0,81.35,81.4,81.27,81.35,2601.0
2018-12-27 13:40:00,81.34,81.34,81.2,81.23,1300.0,81.34,81.34,81.2,81.23,1300.0
2018-12-27 13:45:00,81.24,81.25,80.99,80.99,3334.0,81.24,81.25,80.99,80.99,3334.0
2018-12-27 13:50:00,81.03,81.03,80.84,80.84,3124.0,81.03,81.03,80.84,80.84,3124.0
2018-12-27 13:55:00,80.94,81.07,80.94,81.01,2100.0,80.94,81.07,80.94,81.01,2100.0
2018-12-27 14:00:00,81.05,81.05,80.9,81.01,2748.0,81.05,81.05,80.9,81.01,2748.0
2018-12-27 14:05:00,81.12,81.17,80.92,80.92,4833.0,81.12,81.17,80.92,80.92,4833.0
2018-12-27 14:10:00,80.87,80.94,80.78,80.94,4515.0,80.87,80.94,80.78,80.94,4515.0
2018-12-27 14:15:00,80.89,80.89,80.72,80.82,5300.0,80.89,80.89,80.72,80.82,5300.0
2018-12-27 14:20:00,80.76,80.93,80.75,80.86,2500.0,80.76,80.93,80.75,80.86,2500.0
2018-12-27 14:25:00,80.85,81.05,80.84,81.03,1400.0,80.85,81.05,80.84,81.03,1400.0
2018-12-27 14:30:00,81.04,81.05,80.91,81.01,4200.0,81.04,81.05,80.91,81.01,4200.0
2018-12-27 14:35:00,80.99,81.12,80.98,81.12,1500.0,80.99,81.12,80.98,81.12,1500.0
2018-12-27 14:40:00,81.15,81.59,81.15,81.56,4900.0,81.15,81.59,81.15,81.56,4900.0
2018-12-27 14:45:00,81.65,81.65,81.3,81.39,4700.0,81.65,81.65,81.3,81.39,4700.0
2018-12-27 14:50:00,81.38,81.79,81.38,81.7,6916.0,81.38,81.79,81.38,81.7,6916.0
2018-12-27 14:55:00,81.68,81.79,81.63,81.79,3750.0,81.68,81.79,81.63,81.79,3750.0
2018-12-27 15:00:00,81.76,81.76,81.54,81.68,10054.0,81.76,81.76,81.54,81.68,10054.0
2018-12-27 15:05:00,81.66,81.82,81.59,81.82,8768.0,81.66,81.82,81.59,81.82,8768.0
2018-12-27 15:10:00,81.82,82.13,81.7,82.09,17070.0,81.82,82.13,81.7,82.09,17070.0
2018-12-27 15:15:00,82.1,82.13,82.02,82.05,6642.0,82.1,82.13,82.02,82.05,6642.0
2018-12-27 15:20:00,82.09,82.43,82.09,82.42,9055.0,82.09,82.43,82.09,82.42,9055.0
2018-12-27 15:25:00,82.41,82.75,82.37,82.7,12337.0,82.41,82.75,82.37,82.7,12337.0
2018-12-27 15:30:00,82.68,82.91,82.49,82.83,10645.0,82.68,82.91,82.49,82.83,10645.0
2018-12-27 15:35:00,82.86,83.18,82.86,83.07,21555.0,82.86,83.18,82.86,83.07,21555.0
2018-12-27 15:40:00,83.13,83.68,83.11,83.52,22573.0,83.13,83.68,83.11,83.52,22573.0
2018-12-27 15:45:00,83.53,83.53,83.19,83.4,19054.0,83.53,83.53,83.19,83.4,19054.0
2018-12-27 15:50:00,83.36,83.41,83.04,83.15,18397.0,83.36,83.41,83.04,83.15,18397.0
2018-12-27 15:55:00,83.13,83.44,83.12,83.25,317580.0,83.13,83.44,83.12,83.25,317580.0
2018-12-28 09:30:00,84.04,84.2,83.11,83.18,16354.0,84.04,84.2,83.11,83.18,16354.0
2018-12-28 09:35:00,83.24,83.39,83.02,83.3,9879.0,83.24,83.39,83.02,83.3,9879.0
2018-12-28 09:40:00,83.2,83.73,83.11,83.7,11610.0,83.2,83.73,83.11,83.7,11610.0
2018-12-28 09:45:00,83.72,83.82,83.36,83.36,12523.0,83.72,83.82,83.36,83.36,12523.0
2018-12-28 09:50:00,83.35,83.48,83.12,83.26,8355.0,83.35,83.48,83.12,83.26,8355.0
2018-12-28 09:55:00,83.33,83.41,83.15,83.37,7700.0,83.33,83.41,83.15,83.37,7700.0
2018-12-28 10:00:00,83.38,83.44,83.05,83.11,5278.0,83.38,83.44,83.05,83.11,5278.0
2018-12-28 10:05:00,83.19,83.28,83.03,83.04,5025.0,83.19,83.28,83.03,83.04,5025.0
2018-12-28 10:10:00,83.2,83.2,82.95,83.04,3799.0,83.2,83.2,82.95,83.04,3799.0
2018-12-28 10:15:00,83.07,83.14,82.98,83.05,2877.0,83.07,83.14,82.98,83.05,2877.0
2018-12-28 10:20:00,83.0,83.06,82.76,82.79,3596.0,83.0,83.06,82.76,82.79,3596.0
2018-12-28 10:25:00,82.74,82.74,82.51,82.6,2475.0,82.74,82.74,82.51,82.6,2475.0
2018-12-28 10:30:00,82.62,82.88,82.62,82.82,3730.0,82.62,82.88,82.62,82.82,3730.0
2018-12-28 10:35:00,82.78,82.78,82.44,82.55,3537.0,82.78,82.78,82.44,82.55,3537.0
2018-12-28 10:40:00,82.64,82.7,82.52,82.61,4101.0,82.64,82.7,82.52,82.61,4101.0
2018-12-28 10:45:00,82.66,83.25,82.66,83.1,11132.0,82.66,83.25,82.66,83.1,11132.0
2018-12-28 10:50:00,83.15,83.35,83.11,83.11,6978.0,83.15,83.35,83.11,83.11,6978.0
2018-12-28 10:55:00,83.17,83.17,82.83,82.88,4100.0,83.17,83.17,82.83,82.88,4100.0
2018-12-28 11:00:00,82.98,83.0,82.84,82.91,4369.0,82.98,83.0,82.84,82.91,4369.0
2018-12-28 11:05:00,82.91,83.15,82.82,83.13,3500.0,82.91,83.15,82.82,83.13,3500.0
2018-12-28 11:10:00,83.09,83.2,83.05,83.13,2500.0,83.09,83.2,83.05,83.13,2500.0
2018-12-28 11:15:00,83.12,83.35,83.03,83.18,5686.0,83.12,83.35,83.03,83.18,5686.0
2018-12-28 11:20:00,83.21,83.21,82.99,83.14,4957.0,83.21,83.21,82.99,83.14,4957.0
2018-12-28 11:25:00,83.18,83.24,83.09,83.18,2647.0,83.18,83.24,83.09,83.18,2647.0
2018-12-28 11:30:00,83.2,83.26,83.02,83.09,4000.0,83.2,83.26,83.02,83.09,4000.0
2018-12-28 11:35:00,83.11,83.4,83.09,83.39,22986.0,83.11,83.4,83.09,83.39,22986.0
2018-12-28 11:40:00,83.38,83.44,83.3,83.34,8395.0,83.38,83.44,83.3,83.34,8395.0
2018-12-28 11:45:00,83.33,83.48,83.26,83.48,3300.0,83.33,83.48,83.26,83.48,3300.0
2018-12-28 11:50:00,83.48,83.63,83.4,83.56,3312.0,83.48,83.63,83.4,83.56,3312.0
2018-12-28 11:55:00,83.57,83.67,83.53,83.65,2200.0,83.57,83.67,83.53,83.65,2200.0
2018-12-28 12:00:00,83.59,83.83,83.58,83.83,2999.0,83.59,83.83,83.58,83.83,2999.0
2018-12-28 12:05:00,83.77,83.85,83.7,83.7,2998.0,83.77,83.85,83.7,83.7,2998.0
2018-12-28 12:10:00,83.68,83.68,83.57,83.65,4098.0,83.68,83.68,83.57,83.65,4098.0
2018-12-28 12:15:00,83.65,83.65,83.3,83.37,3193.0,83.65,83.65,83.3,83.37,3193.0
2018-12-28 12:20:00,83.41,83.67,83.38,83.61,9297.0,83.41,83.67,83.38,83.61,9297.0
2018-12-28 12:25:00,83.58,83.58,83.41,83.5,4422.0,83.58,83.58,83.41,83.5,4422.0
2018-12-28 12:30:00,83.54,83.6,83.45,83.5,4985.0,83.54,83.6,83.45,83.5,4985.0
2018-12-28 12:35:00,83.46,83.59,83.45,83.56,7664.0,83.46,83.59,83.45,83.56,7664.0
2018-12-28 12:40:00,83.65,83.65,83.56,83.59,4133.0,83.65,83.65,83.56,83.59,4133.0
2018-12-28 12:45:00,83.59,83.7,83.52,83.53,3566.0,83.59,83.7,83.52,83.53,3566.0
2018-12-28 12:50:00,83.56,83.61,83.45,83.55,4370.0,83.56,83.61,83.45,83.55,4370.0
2018-12-28 12:55:00,83.59,83.59,83.31,83.34,4988.0,83.59,83.59,83.31,83.34,4988.0
2018-12-28 13:00:00,83.38,83.49,83.32,83.47,5000.0,83.38,83.49,83.32,83.47,5000.0
2018-12-28 13:05:00,83.39,83.51,83.34,83.51,3000.0,83.39,83.51,83.34,83.51,3000.0
2018-12-28 13:10:00,83.44,83.54,83.39,83.51,2165.0,83.44,83.54,83.39,83.51,2165.0
2018-12-28 13:15:00,83.55,83.57,83.39,83.39,2629.0,83.55,83.57,83.39,83.39,2629.0
2018-12-28 13:20:00,83.37,83.39,83.22,83.22,6303.0,83.37,83.39,83.22,83.22,6303.0
2018-12-28 13:25:00,83.23,83.37,83.21,83.37,2047.0,83.23,83.37,83.21,83.37,2047.0
2018-12-28 13:30:00,83.37,83.37,83.15,83.24,4812.0,83.37,83.37,83.15,83.24,4812.0
2018-12-28 13:35:00,83.3,83.33,83.19,83.27,1100.0,83.3,83.33,83.19,83.27,1100.0
2018-12-28 13:40:00,83.33,83.43,83.29,83.36,3911.0,83.33,83.43,83.29,83.36,3911.0
2018-12-28 13:45:00,83.39,83.6,83.39,83.57,4164.0,83.39,83.6,83.39,83.57,4164.0
2018-12-28 13:50:00,83.6,83.69,83.49,83.5,6068.0,83.6,83.69,83.49,83.5,6068.0
2018-12-28 13:55:00,83.55,83.67,83.53,83.58,2700.0,83.55,83.67,83.53,83.58,2700.0
2018-12-28 14:00:00,83.62,83.87,83.62,83.87,4602.0,83.62,83.87,83.62,83.87,4602.0
2018-12-28 14:05:00,83.86,84.0,83.84,83.9,4514.0,83.86,84.0,83.84,83.9,4514.0
2018-12-28 14:10:00,83.9,84.03,83.84,84.02,3884.0,83.9,84.03,83.84,84.02,3884.0
2018-12-28 14:15:00,84.04,84.14,83.91,83.91,18405.0,84.04,84.14,83.91,83.91,18405.0
2018-12-28 14:20:00,83.95,84.01,83.82,83.95,3503.0,83.95,84.01,83.82,83.95,3503.0
2018-12-28 14:25:00,83.97,84.05,83.89,84.02,10590.0,83.97,84.05,83.89,84.02,10590.0
2018-12-28 14:30:00,84.0,84.09,83.93,84.09,2000.0,84.0,84.09,83.93,84.09,2000.0
2018-12-28 14:35:00,84.07,84.18,84.04,84.13,12612.0,84.07,84.18,84.04,84.13,12612.0
2018-12-28 14:40:00,84.13,84.42,84.04,84.36,34846.0,84.13,84.42,84.04,84.36,34846.0
2018-12-28 14:45:00,84.33,84.33,84.18,84.31,2900.0,84.33,84.33,84.18,84.31,2900.0
2018-12-28 14:50:00,84.31,84.61,84.31,84.59,3400.0,84.31,84.61,84.31,84.59,3400.0
2018-12-28 14:55:00,84.56,84.65,84.51,84.57,4641.0,84.56,84.65,84.51,84.57,4641.0
2018-12-28 15:00:00,84.6,84.65,84.41,84.48,4395.0,84.6,84.65,84.41,84.48,4395.0
2018-12-28 15:05:00,84.46,84.46,84.04,84.21,5477.0,84.46,84.46,84.04,84.21,5477.0
2018-12-28 15:10:00,84.16,84.42,83.97,84.42,5800.0,84.16,84.42,83.97,84.42,5800.0
2018-12-28 15:15:00,84.39,84.4,84.11,84.11,7541.0,84.39,84.4,84.11,84.11,7541.0
2018-12-28 15:20:00,83.99,83.99,83.8,83.89,5661.0,83.99,83.99,83.8,83.89,5661.0
2018-12-28 15:25:00,83.92,83.98,83.5,83.7,8003.0,83.92,83.98,83.5,83.7,8003.0
2018-12-28 15:30:00,83.67,83.72,83.47,83.58,8117.0,83.67,83.72,83.47,83.58,8117.0
2018-12-28 15:35:00,83.56,83.69,83.37,83.37,26294.0,83.56,83.69,83.37,83.37,26294.0
2018-12-28 15:40:00,83.41,83.56,83.31,83.31,10888.0,83.41,83.56,83.31,83.31,10888.0
2018-12-28 15:45:00,83.39,83.58,83.33,83.58,9300.0,83.39,83.58,83.33,83.58,9300.0
2018-12-28 15:50:00,83.57,83.7,83.42,83.42,27189.0,83.57,83.7,83.42,83.42,27189.0
2018-12-28 15:55:00,83.41,83.75,83.39,83.65,47133.0,83.41,83.75,83.39,83.65,47133.0
2018-12-31 09:30:00,84.05,84.37,84.0,84.22,13020.0,84.05,84.37,84.0,84.22,13020.0
2018-12-31 09:35:00,84.24,84.37,84.18,84.25,3100.0,84.24,84.37,84.18,84.25,3100.0
2018-12-31 09:40:00,84.24,84.24,84.07,84.15,1800.0,84.24,84.24,84.07,84.15,1800.0
2018-12-31 09:45:00,84.12,84.13,83.92,84.06,2203.0,84.12,84.13,83.92,84.06,2203.0
2018-12-31 09:50:00,84.06,84.11,83.94,84.11,5090.0,84.06,84.11,83.94,84.11,5090.0
2018-12-31 09:55:00,84.06,84.26,84.0,84.19,4486.0,84.06,84.26,84.0,84.19,4486.0
2018-12-31 10:00:00,84.19,84.44,84.19,84.4,2800.0,84.19,84.44,84.19,84.4,2800.0
2018-12-31 10:05:00,84.4,84.47,84.21,84.22,5850.0,84.4,84.47,84.21,84.22,5850.0
2018-12-31 10:10:00,84.15,84.47,84.15,84.22,2600.0,84.15,84.47,84.15,84.22,2600.0
2018-12-31 10:15:00,84.1,84.15,83.99,84.12,1980.0,84.1,84.15,83.99,84.12,1980.0
2018-12-31 10:20:00,84.1,84.24,84.07,84.16,1915.0,84.1,84.24,84.07,84.16,1915.0
2018-12-31 10:25:00,84.12,84.14,83.94,84.14,3092.0,84.12,84.14,83.94,84.14,3092.0
2018-12-31 10:30:00,84.12,84.16,83.86,83.9,4546.0,84.12,84.16,83.86,83.9,4546.0
2018-12-31 10:35:00,83.89,83.94,83.7,83.79,2722.0,83.89,83.94,83.7,83.79,2722.0
2018-12-31 10:40:00,83.77,84.01,83.76,83.93,2000.0,83.77,84.01,83.76,83.93,2000.0
2018-12-31 10:45:00,83.93,83.99,83.83,83.87,5208.0,83.93,83.99,83.83,83.87,5208.0
2018-12-31 10:50:00,83.82,83.95,83.72,83.81,5889.0,83.82,83.95,83.72,83.81,5889.0
2018-12-31 10:55:00,83.75,83.81,83.55,83.58,13157.0,83.75,83.81,83.55,83.58,13157.0
2018-12-31 11:00:00,83.59,83.6,83.43,83.54,28951.0,83.59,83.6,83.43,83.54,28951.0
2018-12-31 11:05:00,83.53,83.82,83.47,83.75,15377.0,83.53,83.82,83.47,83.75,15377.0
2018-12-31 11:10:00,83.74,83.79,83.68,83.79,8203.0,83.74,83.79,83.68,83.79,8203.0
2018-12-31 11:15:00,83.78,83.86,83.68,83.68,3741.0,83.78,83.86,83.68,83.68,3741.0
2018-12-31 11:20:00,83.73,83.73,83.47,83.53,2129.0,83.73,83.73,83.47,83.53,2129.0
2018-12-31 11:25:00,83.5,83.8,83.5,83.7,3400.0,83.5,83.8,83.5,83.7,3400.0
2018-12-31 11:30:00,83.79,83.8,83.5,83.53,3100.0,83.79,83.8,83.5,83.53,3100.0
2018-12-31 11:35:00,83.55,83.82,83.48,83.77,5423.0,83.55,83.82,83.48,83.77,5423.0
2018-12-31 11:40:00,83.77,83.77,83.64,83.67,3977.0,83.77,83.77,83.64,83.67,3977.0
2018-12-31 11:45:00,83.69,83.94,83.69,83.88,1808.0,83.69,83.94,83.69,83.88,1808.0
2018-12-31 11:50:00,83.94,84.03,83.88,83.97,2388.0,83.94,84.03,83.88,83.97,2388.0
2018-12-31 11:55:00,83.99,84.08,83.93,84.08,2405.0,83.99,84.08,83.93,84.08,2405.0
2018-12-31 12:00:00,84.11,84.14,84.05,84.13,3100.0,84.11,84.14,84.05,84.13,3100.0
2018-12-31 12:05:00,84.13,84.2,84.03,84.19,1600.0,84.13,84.2,84.03,84.19,1600.0
2018-12-31 12:10:00,84.19,84.22,84.0,84.14,4495.0,84.19,84.22,84.0,84.14,4495.0
2018-12-31 12:15:00,84.14,84.14,84.04,84.05,2800.0,84.14,84.14,84.04,84.05,2800.0
2018-12-31 12:20:00,84.1,84.17,84.1,84.15,2999.0,84.1,84.17,84.1,84.15,2999.0
2018-12-31 12:25:00,84.11,84.11,84.04,84.07,2456.0,84.11,84.11,84.04,84.07,2456.0
2018-12-31 12:30:00,84.07,84.09,84.02,84.06,2569.0,84.07,84.09,84.02,84.06,2569.0
2018-12-31 12:35:00,84.1,84.2,84.07,84.16,3442.0,84.1,84.2,84.07,84.16,3442.0
2018-12-31 12:40:00,84.14,84.23,84.1,84.21,25218.0,84.14,84.23,84.1,84.21,25218.0
2018-12-31 12:45:00,84.24,84.26,84.19,84.22,4745.0,84.24,84.26,84.19,84.22,4745.0
2018-12-31 12:50:00,84.21,84.21,84.13,84.18,2000.0,84.21,84.21,84.13,84.18,2000.0
2018-12-31 12:55:00,84.15,84.16,84.06,84.15,2800.0,84.15,84.16,84.06,84.15,2800.0
2018-12-31 13:00:00,84.2,84.24,84.09,84.15,1300.0,84.2,84.24,84.09,84.15,1300.0
2018-12-31 13:05:00,84.12,84.23,84.09,84.19,2760.0,84.12,84.23,84.09,84.19,2760.0
2018-12-31 13:10:00,84.23,84.28,84.16,84.26,2500.0,84.23,84.28,84.16,84.26,2500.0
2018-12-31 13:15:00,84.3,84.36,84.3,84.31,2434.0,84.3,84.36,84.3,84.31,2434.0
2018-12-31 13:20:00,84.36,84.41,84.34,84.41,3300.0,84.36,84.41,84.34,84.41,3300.0
2018-12-31 13:25:00,84.39,84.43,84.36,84.41,2100.0,84.39,84.43,84.36,84.41,2100.0
2018-12-31 13:30:00,84.42,84.42,84.32,84.32,3756.0,84.42,84.42,84.32,84.32,3756.0
2018-12-31 13:35:00,84.28,84.3,84.18,84.18,2409.0,84.28,84.3,84.18,84.18,2409.0
2018-12-31 13:40:00,84.17,84.17,84.02,84.02,1400.0,84.17,84.17,84.02,84.02,1400.0
2018-12-31 13:45:00,84.0,84.07,83.98,84.06,1900.0,84.0,84.07,83.98,84.06,1900.0
2018-12-31 13:50:00,84.08,84.16,84.04,84.04,1900.0,84.08,84.16,84.04,84.04,1900.0
2018-12-31 13:55:00,84.02,84.03,83.86,83.9,2415.0,84.02,84.03,83.86,83.9,2415.0
2018-12-31 14:00:00,83.82,83.92,83.74,83.84,3300.0,83.82,83.92,83.74,83.84,3300.0
2018-12-31 14:05:00,83.77,83.93,83.77,83.91,5120.0,83.77,83.93,83.77,83.91,5120.0
2018-12-31 14:10:00,83.87,83.9,83.79,83.84,2000.0,83.87,83.9,83.79,83.84,2000.0
2018-12-31 14:15:00,83.85,83.89,83.72,83.86,3809.0,83.85,83.89,83.72,83.86,3809.0
2018-12-31 14:20:00,83.88,83.89,83.52,83.65,3050.0,83.88,83.89,83.52,83.65,3050.0
2018-12-31 14:25:00,83.62,83.69,83.56,83.61,1809.0,83.62,83.69,83.56,83.61,1809.0
2018-12-31 14:30:00,83.61,83.63,83.55,83.59,1600.0,83.61,83.63,83.55,83.59,1600.0
2018-12-31 14:35:00,83.56,83.63,83.51,83.63,2000.0,83.56,83.63,83.51,83.63,2000.0
2018-12-31 14:40:00,83.64,83.76,83.6,83.7,3891.0,83.64,83.76,83.6,83.7,3891.0
2018-12-31 14:45:00,83.68,83.93,83.66,83.86,7640.0,83.68,83.93,83.66,83.86,7640.0
2018-12-31 14:50:00,83.86,83.95,83.85,83.87,4198.0,83.86,83.95,83.85,83.87,4198.0
2018-12-31 14:55:00,83.86,83.94,83.73,83.73,1500.0,83.86,83.94,83.73,83.73,1500.0
2018-12-31 15:00:00,83.72,83.96,83.72,83.73,3534.0,83.72,83.96,83.72,83.73,3534.0
2018-12-31 15:05:00,83.81,83.83,83.7,83.71,9360.0,83.81,83.83,83.7,83.71,9360.0
2018-12-31 15:10:00,83.71,83.96,83.71,83.9,38403.0,83.71,83.96,83.71,83.9,38403.0
2018-12-31 15:15:00,83.88,83.95,83.72,83.95,7909.0,83.88,83.95,83.72,83.95,7909.0
2018-12-31 15:20:00,83.95,84.06,83.75,83.81,3447.0,83.95,84.06,83.75,83.81,3447.0
2018-12-31 15:25:00,83.83,84.05,83.83,83.93,4900.0,83.83,84.05,83.83,83.93,4900.0
2018-12-31 15:30:00,83.94,84.15,83.94,84.08,7096.0,83.94,84.15,83.94,84.08,7096.0
2018-12-31 15:35:00,84.07,84.08,83.96,84.03,3619.0,84.07,84.08,83.96,84.03,3619.0
2018-12-31 15:40:00,84.03,84.11,83.96,84.05,8810.0,84.03,84.11,83.96,84.05,8810.0
2018-12-31 15:45:00,84.05,84.09,83.77,83.82,10264.0,84.05,84.09,83.77,83.82,10264.0
2018-12-31 15:50:00,83.82,83.9,83.68,83.73,16354.0,83.82,83.9,83.68,83.73,16354.0
2018-12-31 15:55:00,83.73,84.31,83.69,84.31,109862.0,83.73,84.31,83.69,84.31,109862.0
2019-01-02 09:30:00,82.37,82.92,82.31,82.74,23513.0,82.37,82.92,82.31,82.74,23513.0
2019-01-02 09:35:00,82.79,82.93,82.52,82.64,4410.0,82.79,82.93,82.52,82.64,4410.0
2019-01-02 09:40:00,82.66,82.95,82.52,82.72,3500.0,82.66,82.95,82.52,82.72,3500.0
2019-01-02 09:45:00,82.69,82.81,82.47,82.6,5900.0,82.69,82.81,82.47,82.6,5900.0
2019-01-02 09:50:00,82.64,82.66,82.45,82.5,2100.0,82.64,82.66,82.45,82.5,2100.0
2019-01-02 09:55:00,82.48,82.83,82.48,82.81,8588.0,82.48,82.83,82.48,82.81,8588.0
2019-01-02 10:00:00,82.73,82.73,82.36,82.61,2758.0,82.73,82.73,82.36,82.61,2758.0
2019-01-02 10:05:00,82.69,83.11,82.69,83.11,13061.0,82.69,83.11,82.69,83.11,13061.0
2019-01-02 10:10:00,83.11,83.2,83.04,83.09,4740.0,83.11,83.2,83.04,83.09,4740.0
2019-01-02 10:15:00,83.13,83.36,83.13,83.17,7040.0,83.13,83.36,83.13,83.17,7040.0
2019-01-02 10:20:00,83.13,83.27,83.01,83.27,2728.0,83.13,83.27,83.01,83.27,2728.0
2019-01-02 10:25:00,83.43,83.5,83.18,83.18,7803.0,83.43,83.5,83.18,83.18,7803.0
2019-01-02 10:30:00,83.11,83.11,82.94,82.94,2697.0,83.11,83.11,82.94,82.94,2697.0
2019-01-02 10:35:00,82.94,83.22,82.94,83.2,4522.0,82.94,83.22,82.94,83.2,4522.0
2019-01-02 10:40:00,83.25,83.6,83.24,83.51,6018.0,83.25,83.6,83.24,83.51,6018.0
2019-01-02 10:45:00,83.5,83.53,83.38,83.43,3200.0,83.5,83.53,83.38,83.43,3200.0
2019-01-02 10:50:00,83.44,83.73,83.38,83.67,5764.0,83.44,83.73,83.38,83.67,5764.0
2019-01-02 10:55:00,83.67,83.82,83.63,83.7,5119.0,83.67,83.82,83.63,83.7,5119.0
2019-01-02 11:00:00,83.76,83.77,83.56,83.7,5246.0,83.76,83.77,83.56,83.7,5246.0
2019-01-02 11:05:00,83.71,83.9,83.68,83.84,6502.0,83.71,83.9,83.68,83.84,6502.0
2019-01-02 11:10:00,83.81,83.99,83.79,83.91,4583.0,83.81,83.99,83.79,83.91,4583.0
2019-01-02 11:15:00,83.99,83.99,83.85,83.99,2600.0,83.99,83.99,83.85,83.99,2600.0
2019-01-02 11:20:00,84.03,84.07,83.92,83.97,6100.0,84.03,84.07,83.92,83.97,6100.0
2019-01-02 11:25:00,83.98,84.04,83.74,83.79,3300.0,83.98,84.04,83.74,83.79,3300.0
2019-01-02 11:30:00,83.8,83.88,83.69,83.86,3779.0,83.8,83.88,83.69,83.86,3779.0
2019-01-02 11:35:00,83.87,83.87,83.55,83.61,4339.0,83.87,83.87,83.55,83.61,4339.0
2019-01-02 11:40:00,83.59,83.8,83.59,83.8,2161.0,83.59,83.8,83.59,83.8,2161.0
2019-01-02 11:45:00,83.83,83.83,83.62,83.73,3400.0,83.83,83.83,83.62,83.73,3400.0
2019-01-02 11:50:00,83.69,83.69,83.48,83.48,3257.0,83.69,83.69,83.48,83.48,3257.0
2019-01-02 11:55:00,83.55,83.71,83.47,83.51,4224.0,83.55,83.71,83.47,83.51,4224.0
2019-01-02 12:00:00,83.35,83.53,83.35,83.45,2620.0,83.35,83.53,83.35,83.45,2620.0
2019-01-02 12:05:00,83.42,83.58,83.4,83.51,5729.0,83.42,83.58,83.4,83.51,5729.0
2019-01-02 12:10:00,83.58,83.65,83.52,83.6,5800.0,83.58,83.65,83.52,83.6,5800.0
2019-01-02 12:15:00,83.57,83.64,83.48,83.57,4100.0,83.57,83.64,83.48,83.57,4100.0
2019-01-02 12:20:00,83.58,83.6,83.42,83.44,5200.0,83.58,83.6,83.42,83.44,5200.0
2019-01-02 12:25:00,83.5,83.61,83.5,83.61,4204.0,83.5,83.61,83.5,83.61,4204.0
2019-01-02 12:30:00,83.6,83.66,83.59,83.62,3711.0,83.6,83.66,83.59,83.62,3711.0
2019-01-02 12:35:00,83.63,83.9,83.6,83.85,5300.0,83.63,83.9,83.6,83.85,5300.0
2019-01-02 12:40:00,83.85,83.91,83.79,83.9,4027.0,83.85,83.91,83.79,83.9,4027.0
2019-01-02 12:45:00,83.92,84.05,83.91,83.97,6247.0,83.92,84.05,83.91,83.97,6247.0
2019-01-02 12:50:00,83.99,84.07,83.93,84.07,3737.0,83.99,84.07,83.93,84.07,3737.0
2019-01-02 12:55:00,84.03,84.22,83.97,84.17,4763.0,84.03,84.22,83.97,84.17,4763.0
2019-01-02 13:00:00,84.21,84.29,84.19,84.29,9381.0,84.21,84.29,84.19,84.29,9381.0
2019-01-02 13:05:00,84.3,84.49,84.3,84.39,6041.0,84.3,84.49,84.3,84.39,6041.0
2019-01-02 13:10:00,84.41,84.41,84.29,84.4,4030.0,84.41,84.41,84.29,84.4,4030.0
2019-01-02 13:15:00,84.39,84.41,84.28,84.38,3612.0,84.39,84.41,84.28,84.38,3612.0
2019-01-02 13:20:00,84.39,84.45,84.3,84.39,8200.0,84.39,84.45,84.3,84.39,8200.0
2019-01-02 13:25:00,84.37,84.53,84.3,84.39,6187.0,84.37,84.53,84.3,84.39,6187.0
2019-01-02 13:30:00,84.42,84.62,84.42,84.57,4512.0,84.42,84.62,84.42,84.57,4512.0
2019-01-02 13:35:00,84.55,84.56,84.42,84.51,6023.0,84.55,84.56,84.42,84.51,6023.0
2019-01-02 13:40:00,84.5,84.55,84.39,84.48,7000.0,84.5,84.55,84.39,84.48,7000.0
2019-01-02 13:45:00,84.55,84.71,84.55,84.65,84250.0,84.55,84.71,84.55,84.65,84250.0
2019-01-02 13:50:00,84.63,84.63,84.54,84.56,6700.0,84.63,84.63,84.54,84.56,6700.0
2019-01-02 13:55:00,84.58,84.73,84.57,84.69,6946.0,84.58,84.73,84.57,84.69,6946.0
2019-01-02 14:00:00,84.71,84.71,84.44,84.57,10600.0,84.71,84.71,84.44,84.57,10600.0
2019-01-02 14:05:00,84.61,84.63,84.37,84.44,6375.0,84.61,84.63,84.37,84.44,6375.0
2019-01-02 14:10:00,84.44,84.44,84.23,84.34,3533.0,84.44,84.44,84.23,84.34,3533.0
2019-01-02 14:15:00,84.31,84.4,84.3,84.36,3701.0,84.31,84.4,84.3,84.36,3701.0
2019-01-02 14:20:00,84.34,84.48,84.29,84.42,3865.0,84.34,84.48,84.29,84.42,3865.0
2019-01-02 14:25:00,84.44,84.45,84.26,84.26,5144.0,84.44,84.45,84.26,84.26,5144.0
2019-01-02 14:30:00,84.26,84.53,84.26,84.45,5653.0,84.26,84.53,84.26,84.45,5653.0
2019-01-02 14:35:00,84.44,84.54,84.41,84.48,10100.0,84.44,84.54,84.41,84.48,10100.0
2019-01-02 14:40:00,84.47,84.47,84.21,84.31,5636.0,84.47,84.47,84.21,84.31,5636.0
2019-01-02 14:45:00,84.29,84.47,84.26,84.45,4100.0,84.29,84.47,84.26,84.45,4100.0
2019-01-02 14:50:00,84.42,84.42,84.28,84.28,5010.0,84.42,84.42,84.28,84.28,5010.0
2019-01-02 14:55:00,84.28,84.28,84.15,84.17,3700.0,84.28,84.28,84.15,84.17,3700.0
2019-01-02 15:00:00,84.14,84.26,84.05,84.06,8541.0,84.14,84.26,84.05,84.06,8541.0
2019-01-02 15:05:00,83.99,84.04,83.94,83.94,5907.0,83.99,84.04,83.94,83.94,5907.0
2019-01-02 15:10:00,83.93,84.06,83.83,84.06,5798.0,83.93,84.06,83.83,84.06,5798.0
2019-01-02 15:15:00,84.03,84.03,83.77,83.84,6127.0,84.03,84.03,83.77,83.84,6127.0
2019-01-02 15:20:00,83.79,83.95,83.79,83.87,8804.0,83.79,83.95,83.79,83.87,8804.0
2019-01-02 15:25:00,83.86,83.96,83.71,83.81,9635.0,83.86,83.96,83.71,83.81,9635.0
2019-01-02 15:30:00,83.78,83.78,83.58,83.62,7800.0,83.78,83.78,83.58,83.62,7800.0
2019-01-02 15:35:00,83.63,83.84,83.61,83.65,6934.0,83.63,83.84,83.61,83.65,6934.0
2019-01-02 15:40:00,83.62,83.77,83.6,83.68,9606.0,83.62,83.77,83.6,83.68,9606.0
2019-01-02 15:45:00,83.69,83.95,83.69,83.85,10342.0,83.69,83.95,83.69,83.85,10342.0
2019-01-02 15:50:00,83.87,84.02,83.87,83.94,27574.0,83.87,84.02,83.87,83.94,27574.0
2019-01-02 15:55:00,83.94,84.1,83.94,84.05,76287.0,83.94,84.1,83.94,84.05,76287.0
2019-01-03 09:30:00,82.94,83.26,82.76,83.15,12728.0,82.94,83.26,82.76,83.15,12728.0
2019-01-03 09:35:00,82.91,82.93,82.36,82.5,6996.0,82.91,82.93,82.36,82.5,6996.0
2019-01-03 09:40:00,82.43,83.08,82.43,82.99,4386.0,82.43,83.08,82.43,82.99,4386.0
2019-01-03 09:45:00,82.87,83.14,82.85,83.02,13048.0,82.87,83.14,82.85,83.02,13048.0
2019-01-03 09:50:00,83.02,83.09,82.77,82.78,12200.0,83.02,83.09,82.77,82.78,12200.0
2019-01-03 09:55:00,82.89,82.89,82.48,82.58,6757.0,82.89,82.89,82.48,82.58,6757.0
2019-01-03 10:00:00,82.47,82.47,82.12,82.17,12391.0,82.47,82.47,82.12,82.17,12391.0
2019-01-03 10:05:00,82.22,82.3,82.09,82.12,8158.0,82.22,82.3,82.09,82.12,8158.0
2019-01-03 10:10:00,82.14,82.24,81.93,81.96,5800.0,82.14,82.24,81.93,81.96,5800.0
2019-01-03 10:15:00,81.92,81.92,81.64,81.7,26521.0,81.92,81.92,81.64,81.7,26521.0
2019-01-03 10:20:00,81.73,82.1,81.63,81.98,28700.0,81.73,82.1,81.63,81.98,28700.0
2019-01-03 10:25:00,81.94,82.08,81.87,81.98,3436.0,81.94,82.08,81.87,81.98,3436.0
2019-01-03 10:30:00,81.95,81.98,81.63,81.73,4869.0,81.95,81.98,81.63,81.73,4869.0
2019-01-03 10:35:00,81.73,81.73,81.42,81.55,7234.0,81.73,81.73,81.42,81.55,7234.0
2019-01-03 10:40:00,81.55,81.77,81.55,81.57,3100.0,81.55,81.77,81.55,81.57,3100.0
2019-01-03 10:45:00,81.58,81.76,81.57,81.71,1900.0,81.58,81.76,81.57,81.71,1900.0
2019-01-03 10:50:00,81.62,81.94,81.57,81.83,3300.0,81.62,81.94,81.57,81.83,3300.0
2019-01-03 10:55:00,81.89,82.03,81.83,81.93,1500.0,81.89,82.03,81.83,81.93,1500.0
2019-01-03 11:00:00,81.96,82.18,81.94,82.04,4128.0,81.96,82.18,81.94,82.04,4128.0
2019-01-03 11:05:00,82.07,82.12,81.88,81.94,3600.0,82.07,82.12,81.88,81.94,3600.0
2019-01-03 11:10:00,81.99,82.27,81.98,82.1,3726.0,81.99,82.27,81.98,82.1,3726.0
2019-01-03 11:15:00,82.11,82.15,82.06,82.06,3600.0,82.11,82.15,82.06,82.06,3600.0
2019-01-03 11:20:00,82.07,82.35,82.07,82.28,7049.0,82.07,82.35,82.07,82.28,7049.0
2019-01-03 11:25:00,82.28,82.31,82.14,82.18,6632.0,82.28,82.31,82.14,82.18,6632.0
2019-01-03 11:30:00,82.19,82.24,82.07,82.17,5114.0,82.19,82.24,82.07,82.17,5114.0
2019-01-03 11:35:00,82.23,82.7,82.23,82.66,3900.0,82.23,82.7,82.23,82.66,3900.0
2019-01-03 11:40:00,82.75,82.93,82.7,82.83,5200.0,82.75,82.93,82.7,82.83,5200.0
2019-01-03 11:45:00,82.86,82.89,82.76,82.81,6451.0,82.86,82.89,82.76,82.81,6451.0
2019-01-03 11:50:00,82.78,82.93,82.69,82.79,10175.0,82.78,82.93,82.69,82.79,10175.0
2019-01-03 11:55:00,82.77,82.84,82.68,82.83,10400.0,82.77,82.84,82.68,82.83,10400.0
2019-01-03 12:00:00,82.79,82.95,82.71,82.73,10800.0,82.79,82.95,82.71,82.73,10800.0
2019-01-03 12:05:00,82.7,82.73,82.57,82.58,4600.0,82.7,82.73,82.57,82.58,4600.0
2019-01-03 12:10:00,82.61,82.76,82.54,82.64,5039.0,82.61,82.76,82.54,82.64,5039.0
2019-01-03 12:15:00,82.66,82.74,82.44,82.5,4800.0,82.66,82.74,82.44,82.5,4800.0
2019-01-03 12:20:00,82.56,82.66,82.47,82.56,2900.0,82.56,82.66,82.47,82.56,2900.0
2019-01-03 12:25:00,82.56,82.59,82.44,82.51,3100.0,82.56,82.59,82.44,82.51,3100.0
2019-01-03 12:30:00,82.48,82.71,82.48,82.66,2865.0,82.48,82.71,82.48,82.66,2865.0
2019-01-03 12:35:00,82.71,82.71,82.36,82.44,3767.0,82.71,82.71,82.36,82.44,3767.0
2019-01-03 12:40:00,82.45,82.51,82.34,82.41,2694.0,82.45,82.51,82.34,82.41,2694.0
2019-01-03 12:45:00,82.48,82.59,82.37,82.52,2446.0,82.48,82.59,82.37,82.52,2446.0
2019-01-03 12:50:00,82.49,82.62,82.48,82.58,2785.0,82.49,82.62,82.48,82.58,2785.0
2019-01-03 12:55:00,82.65,82.65,82.5,82.59,4200.0,82.65,82.65,82.5,82.59,4200.0
2019-01-03 13:00:00,82.55,82.68,82.42,82.46,7966.0,82.55,82.68,82.42,82.46,7966.0
2019-01-03 13:05:00,82.45,82.49,82.24,82.24,7267.0,82.45,82.49,82.24,82.24,7267.0
2019-01-03 13:10:00,82.25,82.29,82.16,82.21,2142.0,82.25,82.29,82.16,82.21,2142.0
2019-01-03 13:15:00,82.19,82.19,81.84,81.9,8895.0,82.19,82.19,81.84,81.9,8895.0
2019-01-03 13:20:00,81.93,82.05,81.9,82.01,2700.0,81.93,82.05,81.9,82.01,2700.0
2019-01-03 13:25:00,81.94,82.02,81.89,82.0,4395.0,81.94,82.02,81.89,82.0,4395.0
2019-01-03 13:30:00,81.99,81.99,81.88,81.88,2898.0,81.99,81.99,81.88,81.88,2898.0
2019-01-03 13:35:00,81.89,81.96,81.74,81.96,3615.0,81.89,81.96,81.74,81.96,3615.0
2019-01-03 13:40:00,81.98,82.09,81.93,82.04,3100.0,81.98,82.09,81.93,82.04,3100.0
2019-01-03 13:45:00,82.05,82.05,81.86,81.86,2220.0,82.05,82.05,81.86,81.86,2220.0
2019-01-03 13:50:00,81.87,81.87,81.71,81.72,4742.0,81.87,81.87,81.71,81.72,4742.0
2019-01-03 13:55:00,81.74,81.74,81.5,81.61,3364.0,81.74,81.74,81.5,81.61,3364.0
2019-01-03 14:00:00,81.58,81.68,81.5,81.58,4686.0,81.58,81.68,81.5,81.58,4686.0
2019-01-03 14:05:00,81.62,81.78,81.61,81.78,2000.0,81.62,81.78,81.61,81.78,2000.0
2019-01-03 14:10:00,81.76,81.77,81.63,81.65,5100.0,81.76,81.77,81.63,81.65,5100.0
2019-01-03 14:15:00,81.63,81.85,81.6,81.85,4000.0,81.63,81.85,81.6,81.85,4000.0
2019-01-03 14:20:00,81.81,81.81,81.7,81.73,3368.0,81.81,81.81,81.7,81.73,3368.0
2019-01-03 14:25:00,81.75,82.01,81.67,82.01,4863.0,81.75,82.01,81.67,82.01,4863.0
2019-01-03 14:30:00,82.09,82.12,81.91,81.95,4921.0,82.09,82.12,81.91,81.95,4921.0
2019-01-03 14:35:00,82.0,82.0,81.76,81.82,6168.0,82.0,82.0,81.76,81.82,6168.0
2019-01-03 14:40:00,81.81,81.86,81.63,81.63,6399.0,81.81,81.86,81.63,81.63,6399.0
2019-01-03 14:45:00,81.6,81.61,81.48,81.53,5165.0,81.6,81.61,81.48,81.53,5165.0
2019-01-03 14:50:00,81.6,81.63,81.44,81.49,3800.0,81.6,81.63,81.44,81.49,3800.0
2019-01-03 14:55:00,81.44,81.49,81.35,81.41,4963.0,81.44,81.49,81.35,81.41,4963.0
2019-01-03 15:00:00,81.42,81.47,81.29,81.29,5625.0,81.42,81.47,81.29,81.29,5625.0
2019-01-03 15:05:00,81.36,81.4,81.26,81.3,4984.0,81.36,81.4,81.26,81.3,4984.0
2019-01-03 15:10:00,81.29,81.29,81.08,81.09,6808.0,81.29,81.29,81.08,81.09,6808.0
2019-01-03 15:15:00,81.13,81.37,81.08,81.33,6084.0,81.13,81.37,81.08,81.33,6084.0
2019-01-03 15:20:00,81.31,81.39,81.17,81.23,4300.0,81.31,81.39,81.17,81.23,4300.0
2019-01-03 15:25:00,81.17,81.38,81.14,81.25,3700.0,81.17,81.38,81.14,81.25,3700.0
2019-01-03 15:30:00,81.26,81.65,81.25,81.6,6980.0,81.26,81.65,81.25,81.6,6980.0
2019-01-03 15:35:00,81.61,81.67,81.37,81.37,7286.0,81.61,81.67,81.37,81.37,7286.0
2019-01-03 15:40:00,81.39,81.41,81.27,81.33,7533.0,81.39,81.41,81.27,81.33,7533.0
2019-01-03 15:45:00,81.3,81.44,81.27,81.33,13747.0,81.3,81.44,81.27,81.33,13747.0
2019-01-03 15:50:00,81.31,81.45,81.19,81.29,17717.0,81.31,81.45,81.19,81.29,17717.0
2019-01-03 15:55:00,81.32,81.34,81.03,81.1,66350.0,81.32,81.34,81.03,81.1,66350.0
2019-01-04 09:30:00,82.32,82.99,82.17,82.2,28049.0,82.32,82.99,82.17,82.2,28049.0
2019-01-04 09:35:00,82.15,82.66,81.97,82.56,20624.0,82.15,82.66,81.97,82.56,20624.0
2019-01-04 09:40:00,82.56,82.89,82.54,82.75,5742.0,82.56,82.89,82.54,82.75,5742.0
2019-01-04 09:45:00,82.83,82.95,82.75,82.76,6705.0,82.83,82.95,82.75,82.76,6705.0
2019-01-04 09:50:00,82.83,83.05,82.81,82.99,4425.0,82.83,83.05,82.81,82.99,4425.0
2019-01-04 09:55:00,82.99,83.2,82.97,83.04,8720.0,82.99,83.2,82.97,83.04,8720.0
2019-01-04 10:00:00,83.1,83.27,83.1,83.26,3686.0,83.1,83.27,83.1,83.26,3686.0
2019-01-04 10:05:00,83.25,83.28,83.12,83.21,4123.0,83.25,83.28,83.12,83.21,4123.0
2019-01-04 10:10:00,83.29,83.35,83.07,83.12,4140.0,83.29,83.35,83.07,83.12,4140.0
2019-01-04 10:15:00,83.17,83.25,83.04,83.07,4211.0,83.17,83.25,83.04,83.07,4211.0
2019-01-04 10:20:00,83.03,83.65,82.96,83.65,5385.0,83.03,83.65,82.96,83.65,5385.0
2019-01-04 10:25:00,83.69,83.85,83.69,83.84,3500.0,83.69,83.85,83.69,83.84,3500.0
2019-01-04 10:30:00,83.77,84.01,83.77,83.78,6600.0,83.77,84.01,83.77,83.78,6600.0
2019-01-04 10:35:00,83.8,84.02,83.8,83.88,3450.0,83.8,84.02,83.8,83.88,3450.0
2019-01-04 10:40:00,83.9,83.95,83.77,83.77,3200.0,83.9,83.95,83.77,83.77,3200.0
2019-01-04 10:45:00,83.86,84.03,83.85,83.87,15920.0,83.86,84.03,83.85,83.87,15920.0
2019-01-04 10:50:00,83.95,84.04,83.85,83.85,2900.0,83.95,84.04,83.85,83.85,2900.0
2019-01-04 10:55:00,83.92,84.05,83.92,84.03,800.0,83.92,84.05,83.92,84.03,800.0
2019-01-04 11:00:00,84.04,84.32,83.92,84.28,7822.0,84.04,84.32,83.92,84.28,7822.0
2019-01-04 11:05:00,84.32,84.33,83.97,84.02,9620.0,84.32,84.33,83.97,84.02,9620.0
2019-01-04 11:10:00,84.07,84.25,84.07,84.21,6048.0,84.07,84.25,84.07,84.21,6048.0
2019-01-04 11:15:00,84.14,84.22,83.98,84.18,4800.0,84.14,84.22,83.98,84.18,4800.0
2019-01-04 11:20:00,84.28,84.39,84.14,84.16,9192.0,84.28,84.39,84.14,84.16,9192.0
2019-01-04 11:25:00,84.23,84.24,84.03,84.11,3600.0,84.23,84.24,84.03,84.11,3600.0
2019-01-04 11:30:00,84.1,84.14,83.94,84.14,7400.0,84.1,84.14,83.94,84.14,7400.0
2019-01-04 11:35:00,84.11,84.15,84.0,84.08,17400.0,84.11,84.15,84.0,84.08,17400.0
2019-01-04 11:40:00,84.06,84.16,84.0,84.04,11213.0,84.06,84.16,84.0,84.04,11213.0
2019-01-04 11:45:00,84.03,84.29,84.03,84.19,7893.0,84.03,84.29,84.03,84.19,7893.0
2019-01-04 11:50:00,84.2,84.33,84.11,84.28,4534.0,84.2,84.33,84.11,84.28,4534.0
2019-01-04 11:55:00,84.34,84.36,84.15,84.36,6576.0,84.34,84.36,84.15,84.36,6576.0
2019-01-04 12:00:00,84.4,84.4,84.2,84.27,3400.0,84.4,84.4,84.2,84.27,3400.0
2019-01-04 12:05:00,84.24,84.38,84.22,84.38,3630.0,84.24,84.38,84.22,84.38,3630.0
2019-01-04 12:10:00,84.34,84.46,84.31,84.38,7016.0,84.34,84.46,84.31,84.38,7016.0
2019-01-04 12:15:00,84.38,84.61,84.28,84.57,3400.0,84.38,84.61,84.28,84.57,3400.0
2019-01-04 12:20:00,84.52,84.58,84.49,84.49,2625.0,84.52,84.58,84.49,84.49,2625.0
2019-01-04 12:25:00,84.54,84.56,84.51,84.55,4710.0,84.54,84.56,84.51,84.55,4710.0
2019-01-04 12:30:00,84.55,84.55,84.46,84.52,4000.0,84.55,84.55,84.46,84.52,4000.0
2019-01-04 12:35:00,84.53,84.55,84.46,84.5,5019.0,84.53,84.55,84.46,84.5,5019.0
2019-01-04 12:40:00,84.5,84.57,84.48,84.54,6848.0,84.5,84.57,84.48,84.54,6848.0
2019-01-04 12:45:00,84.52,84.52,84.4,84.5,6309.0,84.52,84.52,84.4,84.5,6309.0
2019-01-04 12:50:00,84.54,84.54,84.35,84.36,7239.0,84.54,84.54,84.35,84.36,7239.0
2019-01-04 12:55:00,84.41,84.49,84.37,84.38,7113.0,84.41,84.49,84.37,84.38,7113.0
2019-01-04 13:00:00,84.39,84.5,84.39,84.47,4520.0,84.39,84.5,84.39,84.47,4520.0
2019-01-04 13:05:00,84.47,84.67,84.47,84.65,8500.0,84.47,84.67,84.47,84.65,8500.0
2019-01-04 13:10:00,84.67,84.68,84.51,84.53,4841.0,84.67,84.68,84.51,84.53,4841.0
2019-01-04 13:15:00,84.54,84.59,84.44,84.58,4756.0,84.54,84.59,84.44,84.58,4756.0
2019-01-04 13:20:00,84.55,84.64,84.55,84.56,4778.0,84.55,84.64,84.55,84.56,4778.0
2019-01-04 13:25:00,84.56,84.66,84.55,84.63,2441.0,84.56,84.66,84.55,84.63,2441.0
2019-01-04 13:30:00,84.66,84.7,84.62,84.62,9521.0,84.66,84.7,84.62,84.62,9521.0
2019-01-04 13:35:00,84.64,84.71,84.59,84.66,4124.0,84.64,84.71,84.59,84.66,4124.0
2019-01-04 13:40:00,84.62,84.62,84.47,84.47,4318.0,84.62,84.62,84.47,84.47,4318.0
2019-01-04 13:45:00,84.46,84.55,84.39,84.55,3456.0,84.46,84.55,84.39,84.55,3456.0
2019-01-04 13:50:00,84.51,84.51,84.39,84.45,3583.0,84.51,84.51,84.39,84.45,3583.0
2019-01-04 13:55:00,84.44,84.49,84.39,84.49,1900.0,84.44,84.49,84.39,84.49,1900.0
2019-01-04 14:00:00,84.51,84.53,84.4,84.44,7024.0,84.51,84.53,84.4,84.44,7024.0
2019-01-04 14:05:00,84.41,84.41,84.29,84.37,2512.0,84.41,84.41,84.29,84.37,2512.0
2019-01-04 14:10:00,84.41,84.44,84.36,84.41,3655.0,84.41,84.44,84.36,84.41,3655.0
2019-01-04 14:15:00,84.4,84.48,84.36,84.45,5158.0,84.4,84.48,84.36,84.45,5158.0
2019-01-04 14:20:00,84.42,84.54,84.39,84.54,3141.0,84.42,84.54,84.39,84.54,3141.0
2019-01-04 14:25:00,84.56,84.58,84.48,84.51,8001.0,84.56,84.58,84.48,84.51,8001.0
2019-01-04 14:30:00,84.49,84.56,84.46,84.54,5160.0,84.49,84.56,84.46,84.54,5160.0
2019-01-04 14:35:00,84.57,84.63,84.56,84.61,2874.0,84.57,84.63,84.56,84.61,2874.0
2019-01-04 14:40:00,84.6,84.65,84.55,84.57,3600.0,84.6,84.65,84.55,84.57,3600.0
2019-01-04 14:45:00,84.55,84.55,84.25,84.36,6600.0,84.55,84.55,84.25,84.36,6600.0
2019-01-04 14:50:00,84.37,84.37,84.22,84.29,2820.0,84.37,84.37,84.22,84.29,2820.0
2019-01-04 14:55:00,84.27,84.27,84.12,84.18,8411.0,84.27,84.27,84.12,84.18,8411.0
2019-01-04 15:00:00,84.14,84.32,84.14,84.29,6198.0,84.14,84.32,84.14,84.29,6198.0
2019-01-04 15:05:00,84.25,84.38,84.17,84.17,7594.0,84.25,84.38,84.17,84.17,7594.0
2019-01-04 15:10:00,84.18,84.3,84.17,84.3,8706.0,84.18,84.3,84.17,84.3,8706.0
2019-01-04 15:15:00,84.3,84.3,84.24,84.29,26418.0,84.3,84.3,84.24,84.29,26418.0
2019-01-04 15:20:00,84.3,84.3,84.14,84.15,11165.0,84.3,84.3,84.14,84.15,11165.0
2019-01-04 15:25:00,84.14,84.22,84.12,84.17,8115.0,84.14,84.22,84.12,84.17,8115.0
2019-01-04 15:30:00,84.15,84.3,84.13,84.29,14574.0,84.15,84.3,84.13,84.29,14574.0
2019-01-04 15:35:00,84.29,84.3,84.15,84.17,13755.0,84.29,84.3,84.15,84.17,13755.0
2019-01-04 15:40:00,84.18,84.22,84.11,84.18,32955.0,84.18,84.22,84.11,84.18,32955.0
2019-01-04 15:45:00,84.23,84.31,84.18,84.2,28953.0,84.23,84.31,84.18,84.2,28953.0
2019-01-04 15:50:00,84.2,84.23,84.12,84.15,27402.0,84.2,84.23,84.12,84.15,27402.0
2019-01-04 15:55:00,84.14,84.17,83.76,83.87,248860.0,84.14,84.17,83.76,83.87,248860.0
2019-01-07 09:30:00,83.88,84.16,83.59,84.15,16477.0,83.88,84.16,83.59,84.15,16477.0
2019-01-07 09:35:00,84.07,84.21,84.0,84.08,9567.0,84.07,84.21,84.0,84.08,9567.0
2019-01-07 09:40:00,84.11,84.38,84.0,84.21,21813.0,84.11,84.38,84.0,84.21,21813.0
2019-01-07 09:45:00,84.29,84.62,84.25,84.49,6551.0,84.29,84.62,84.25,84.49,6551.0
2019-01-07 09:50:00,84.55,84.55,84.15,84.33,18800.0,84.55,84.55,84.15,84.33,18800.0
2019-01-07 09:55:00,84.33,84.69,84.28,84.69,6733.0,84.33,84.69,84.28,84.69,6733.0
2019-01-07 10:00:00,84.64,84.65,84.37,84.65,11794.0,84.64,84.65,84.37,84.65,11794.0
2019-01-07 10:05:00,84.74,84.74,84.48,84.49,11504.0,84.74,84.74,84.48,84.49,11504.0
2019-01-07 10:10:00,84.46,84.57,84.3,84.54,13920.0,84.46,84.57,84.3,84.54,13920.0
2019-01-07 10:15:00,84.48,84.51,84.35,84.43,9800.0,84.48,84.51,84.35,84.43,9800.0
2019-01-07 10:20:00,84.45,84.56,84.3,84.56,2500.0,84.45,84.56,84.3,84.56,2500.0
2019-01-07 10:25:00,84.6,84.67,84.57,84.62,1600.0,84.6,84.67,84.57,84.62,1600.0
2019-01-07 10:30:00,84.67,84.98,84.67,84.94,5002.0,84.67,84.98,84.67,84.94,5002.0
2019-01-07 10:35:00,84.98,85.06,84.86,84.95,8501.0,84.98,85.06,84.86,84.95,8501.0
2019-01-07 10:40:00,84.95,85.33,84.95,85.23,10398.0,84.95,85.33,84.95,85.23,10398.0
2019-01-07 10:45:00,85.19,85.38,85.18,85.35,6734.0,85.19,85.38,85.18,85.35,6734.0
2019-01-07 10:50:00,85.39,85.44,85.33,85.39,6265.0,85.39,85.44,85.33,85.39,6265.0
2019-01-07 10:55:00,85.39,85.5,85.34,85.38,3378.0,85.39,85.5,85.34,85.38,3378.0
2019-01-07 11:00:00,85.38,85.44,85.33,85.38,2300.0,85.38,85.44,85.33,85.38,2300.0
2019-01-07 11:05:00,85.39,85.55,85.39,85.49,3000.0,85.39,85.55,85.39,85.49,3000.0
2019-01-07 11:10:00,85.53,85.59,85.49,85.54,2977.0,85.53,85.59,85.49,85.54,2977.0
2019-01-07 11:15:00,85.52,85.56,85.49,85.5,1400.0,85.52,85.56,85.49,85.5,1400.0
2019-01-07 11:20:00,85.52,85.55,85.42,85.44,6938.0,85.52,85.55,85.42,85.44,6938.0
2019-01-07 11:25:00,85.39,85.5,85.37,85.43,3294.0,85.39,85.5,85.37,85.43,3294.0
2019-01-07 11:30:00,85.49,85.58,85.44,85.55,2100.0,85.49,85.58,85.44,85.55,2100.0
2019-01-07 11:35:00,85.63,85.75,85.63,85.64,3200.0,85.63,85.75,85.63,85.64,3200.0
2019-01-07 11:40:00,85.64,85.66,85.58,85.66,2100.0,85.64,85.66,85.58,85.66,2100.0
2019-01-07 11:45:00,85.75,85.96,85.72,85.92,2040.0,85.75,85.96,85.72,85.92,2040.0
2019-01-07 11:50:00,85.89,85.95,85.81,85.95,2727.0,85.89,85.95,85.81,85.95,2727.0
2019-01-07 11:55:00,85.93,86.1,85.89,86.0,4886.0,85.93,86.1,85.89,86.0,4886.0
2019-01-07 12:00:00,86.0,86.06,85.96,86.02,4700.0,86.0,86.06,85.96,86.02,4700.0
2019-01-07 12:05:00,86.02,86.02,85.89,85.91,7920.0,86.02,86.02,85.89,85.91,7920.0
2019-01-07 12:10:00,85.94,86.03,85.91,86.03,4190.0,85.94,86.03,85.91,86.03,4190.0
2019-01-07 12:15:00,86.01,86.05,85.94,85.98,7928.0,86.01,86.05,85.94,85.98,7928.0
2019-01-07 12:20:00,85.98,86.05,85.92,86.01,5002.0,85.98,86.05,85.92,86.01,5002.0
2019-01-07 12:25:00,86.0,86.12,85.97,86.09,3100.0,86.0,86.12,85.97,86.09,3100.0
2019-01-07 12:30:00,86.04,86.13,86.0,86.13,2000.0,86.04,86.13,86.0,86.13,2000.0
2019-01-07 12:35:00,86.1,86.1,86.04,86.08,2400.0,86.1,86.1,86.04,86.08,2400.0
2019-01-07 12:40:00,86.08,86.1,86.01,86.05,2100.0,86.08,86.1,86.01,86.05,2100.0
2019-01-07 12:45:00,86.03,86.12,86.03,86.11,4000.0,86.03,86.12,86.03,86.11,4000.0
2019-01-07 12:50:00,86.09,86.11,85.99,86.07,5860.0,86.09,86.11,85.99,86.07,5860.0
2019-01-07 12:55:00,86.06,86.17,86.06,86.09,4873.0,86.06,86.17,86.06,86.09,4873.0
2019-01-07 13:00:00,86.09,86.17,86.07,86.13,3716.0,86.09,86.17,86.07,86.13,3716.0
2019-01-07 13:05:00,86.09,86.1,86.03,86.09,2400.0,86.09,86.1,86.03,86.09,2400.0
2019-01-07 13:10:00,86.09,86.14,86.04,86.05,3600.0,86.09,86.14,86.04,86.05,3600.0
2019-01-07 13:15:00,86.03,86.05,85.98,86.0,2469.0,86.03,86.05,85.98,86.0,2469.0
2019-01-07 13:20:00,85.98,86.05,85.92,85.96,3290.0,85.98,86.05,85.92,85.96,3290.0
2019-01-07 13:25:00,85.96,85.99,85.91,85.97,4410.0,85.96,85.99,85.91,85.97,4410.0
2019-01-07 13:30:00,85.91,86.05,85.9,86.03,7645.0,85.91,86.05,85.9,86.03,7645.0
2019-01-07 13:35:00,86.05,86.05,85.97,86.02,3442.0,86.05,86.05,85.97,86.02,3442.0
2019-01-07 13:40:00,86.01,86.12,85.98,86.1,6353.0,86.01,86.12,85.98,86.1,6353.0
2019-01-07 13:45:00,86.07,86.1,85.84,85.84,7200.0,86.07,86.1,85.84,85.84,7200.0
2019-01-07 13:50:00,85.81,85.82,85.72,85.78,3250.0,85.81,85.82,85.72,85.78,3250.0
2019-01-07 13:55:00,85.76,85.82,85.7,85.74,2248.0,85.76,85.82,85.7,85.74,2248.0
2019-01-07 14:00:00,85.74,85.83,85.74,85.82,3301.0,85.74,85.83,85.74,85.82,3301.0
2019-01-07 14:05:00,85.8,85.83,85.66,85.73,4400.0,85.8,85.83,85.66,85.73,4400.0
2019-01-07 14:10:00,85.72,85.8,85.64,85.8,6840.0,85.72,85.8,85.64,85.8,6840.0
2019-01-07 14:15:00,85.8,85.87,85.77,85.85,10488.0,85.8,85.87,85.77,85.85,10488.0
2019-01-07 14:20:00,85.85,85.89,85.79,85.8,8466.0,85.85,85.89,85.79,85.8,8466.0
2019-01-07 14:25:00,85.8,85.85,85.73,85.8,6025.0,85.8,85.85,85.73,85.8,6025.0
2019-01-07 14:30:00,85.76,85.83,85.71,85.71,5197.0,85.76,85.83,85.71,85.71,5197.0
2019-01-07 14:35:00,85.7,85.71,85.57,85.57,3412.0,85.7,85.71,85.57,85.57,3412.0
2019-01-07 14:40:00,85.55,85.6,85.52,85.56,4119.0,85.55,85.6,85.52,85.56,4119.0
2019-01-07 14:45:00,85.57,85.57,85.48,85.56,3200.0,85.57,85.57,85.48,85.56,3200.0
2019-01-07 14:50:00,85.58,85.63,85.53,85.63,5920.0,85.58,85.63,85.53,85.63,5920.0
2019-01-07 14:55:00,85.62,85.65,85.55,85.63,8030.0,85.62,85.65,85.55,85.63,8030.0
2019-01-07 15:00:00,85.58,85.78,85.57,85.78,8200.0,85.58,85.78,85.57,85.78,8200.0
2019-01-07 15:05:00,85.77,85.83,85.74,85.79,7801.0,85.77,85.83,85.74,85.79,7801.0
2019-01-07 15:10:00,85.78,85.83,85.72,85.81,4734.0,85.78,85.83,85.72,85.81,4734.0
2019-01-07 15:15:00,85.84,85.88,85.81,85.88,4700.0,85.84,85.88,85.81,85.88,4700.0
2019-01-07 15:20:00,85.85,85.88,85.8,85.84,4370.0,85.85,85.88,85.8,85.84,4370.0
2019-01-07 15:25:00,85.85,85.9,85.81,85.83,5449.0,85.85,85.9,85.81,85.83,5449.0
2019-01-07 15:30:00,85.86,85.87,85.7,85.81,11258.0,85.86,85.87,85.7,85.81,11258.0
2019-01-07 15:35:00,85.81,85.89,85.77,85.83,6505.0,85.81,85.89,85.77,85.83,6505.0
2019-01-07 15:40:00,85.82,85.84,85.76,85.83,9877.0,85.82,85.84,85.76,85.83,9877.0
2019-01-07 15:45:00,85.85,85.91,85.82,85.84,15183.0,85.85,85.91,85.82,85.84,15183.0
2019-01-07 15:50:00,85.81,85.85,85.75,85.77,13412.0,85.81,85.85,85.75,85.77,13412.0
2019-01-07 15:55:00,85.78,85.9,85.71,85.74,51214.0,85.78,85.9,85.71,85.74,51214.0
2019-01-08 09:30:00,86.79,87.34,86.78,87.32,20267.0,86.79,87.34,86.78,87.32,20267.0
2019-01-08 09:35:00,87.2,87.28,86.71,86.96,10471.0,87.2,87.28,86.71,86.96,10471.0
2019-01-08 09:40:00,87.04,87.34,86.94,87.34,1790.0,87.04,87.34,86.94,87.34,1790.0
2019-01-08 09:45:00,87.26,87.26,86.79,86.79,8931.0,87.26,87.26,86.79,86.79,8931.0
2019-01-08 09:50:00,86.84,86.85,86.61,86.63,6004.0,86.84,86.85,86.61,86.63,6004.0
2019-01-08 09:55:00,86.71,86.74,86.59,86.74,23510.0,86.71,86.74,86.59,86.74,23510.0
2019-01-08 10:00:00,86.76,87.02,86.74,87.02,17428.0,86.76,87.02,86.74,87.02,17428.0
2019-01-08 10:05:00,87.04,87.07,86.89,86.92,11488.0,87.04,87.07,86.89,86.92,11488.0
2019-01-08 10:10:00,86.94,86.99,86.71,86.81,23401.0,86.94,86.99,86.71,86.81,23401.0
2019-01-08 10:15:00,86.75,86.93,86.6,86.66,11190.0,86.75,86.93,86.6,86.66,11190.0
2019-01-08 10:20:00,86.69,86.82,86.65,86.76,3715.0,86.69,86.82,86.65,86.76,3715.0
2019-01-08 10:25:00,86.77,86.87,86.74,86.79,11194.0,86.77,86.87,86.74,86.79,11194.0
2019-01-08 10:30:00,86.79,86.85,86.6,86.75,16300.0,86.79,86.85,86.6,86.75,16300.0
2019-01-08 10:35:00,86.73,86.76,86.52,86.6,18630.0,86.73,86.76,86.52,86.6,18630.0
2019-01-08 10:40:00,86.57,86.61,86.31,86.31,7417.0,86.57,86.61,86.31,86.31,7417.0
2019-01-08 10:45:00,86.3,86.41,86.23,86.41,6329.0,86.3,86.41,86.23,86.41,6329.0
2019-01-08 10:50:00,86.37,86.37,86.14,86.17,8249.0,86.37,86.37,86.14,86.17,8249.0
2019-01-08 10:55:00,86.18,86.23,86.06,86.15,9218.0,86.18,86.23,86.06,86.15,9218.0
2019-01-08 11:00:00,86.14,86.42,86.14,86.42,6994.0,86.14,86.42,86.14,86.42,6994.0
2019-01-08 11:05:00,86.4,86.42,86.26,86.39,8379.0,86.4,86.42,86.26,86.39,8379.0
2019-01-08 11:10:00,86.34,86.35,86.11,86.13,7832.0,86.34,86.35,86.11,86.13,7832.0
2019-01-08 11:15:00,86.11,86.28,86.11,86.18,11112.0,86.11,86.28,86.11,86.18,11112.0
2019-01-08 11:20:00,86.17,86.17,86.04,86.08,5700.0,86.17,86.17,86.04,86.08,5700.0
2019-01-08 11:25:00,86.08,86.14,85.94,85.98,5346.0,86.08,86.14,85.94,85.98,5346.0
2019-01-08 11:30:00,85.92,85.95,85.77,85.82,7220.0,85.92,85.95,85.77,85.82,7220.0
2019-01-08 11:35:00,85.82,86.0,85.82,86.0,3300.0,85.82,86.0,85.82,86.0,3300.0
2019-01-08 11:40:00,85.95,86.0,85.87,85.92,6191.0,85.95,86.0,85.87,85.92,6191.0
2019-01-08 11:45:00,85.91,86.02,85.87,85.94,12647.0,85.91,86.02,85.87,85.94,12647.0
2019-01-08 11:50:00,85.93,85.96,85.79,85.8,7520.0,85.93,85.96,85.79,85.8,7520.0
2019-01-08 11:55:00,85.84,85.96,85.84,85.96,11400.0,85.84,85.96,85.84,85.96,11400.0
2019-01-08 12:00:00,85.93,86.02,85.9,85.91,6400.0,85.93,86.02,85.9,85.91,6400.0
2019-01-08 12:05:00,85.9,86.04,85.81,85.94,11427.0,85.9,86.04,85.81,85.94,11427.0
2019-01-08 12:10:00,85.98,85.98,85.83,85.87,6797.0,85.98,85.98,85.83,85.87,6797.0
2019-01-08 12:15:00,85.88,86.05,85.86,85.98,6056.0,85.88,86.05,85.86,85.98,6056.0
2019-01-08 12:20:00,85.98,85.98,85.93,85.97,3600.0,85.98,85.98,85.93,85.97,3600.0
2019-01-08 12:25:00,85.97,86.1,85.97,86.01,4900.0,85.97,86.1,85.97,86.01,4900.0
2019-01-08 12:30:00,86.03,86.08,85.98,85.98,2900.0,86.03,86.08,85.98,85.98,2900.0
2019-01-08 12:35:00,85.94,85.97,85.88,85.92,4800.0,85.94,85.97,85.88,85.92,4800.0
2019-01-08 12:40:00,85.99,86.0,85.89,85.9,5650.0,85.99,86.0,85.89,85.9,5650.0
2019-01-08 12:45:00,85.9,85.98,85.69,85.69,6725.0,85.9,85.98,85.69,85.69,6725.0
2019-01-08 12:50:00,85.72,85.77,85.66,85.77,4400.0,85.72,85.77,85.66,85.77,4400.0
2019-01-08 12:55:00,85.71,85.86,85.68,85.81,2700.0,85.71,85.86,85.68,85.81,2700.0
2019-01-08 13:00:00,85.79,85.91,85.72,85.87,3300.0,85.79,85.91,85.72,85.87,3300.0
2019-01-08 13:05:00,85.89,85.89,85.82,85.85,2967.0,85.89,85.89,85.82,85.85,2967.0
2019-01-08 13:10:00,85.89,85.94,85.85,85.94,2800.0,85.89,85.94,85.85,85.94,2800.0
2019-01-08 13:15:00,85.96,85.96,85.87,85.88,4307.0,85.96,85.96,85.87,85.88,4307.0
2019-01-08 13:20:00,85.84,85.93,85.82,85.86,7663.0,85.84,85.93,85.82,85.86,7663.0
2019-01-08 13:25:00,85.87,85.92,85.86,85.89,1000.0,85.87,85.92,85.86,85.89,1000.0
2019-01-08 13:30:00,85.91,85.94,85.87,85.89,3163.0,85.91,85.94,85.87,85.89,3163.0
2019-01-08 13:35:00,85.89,85.91,85.75,85.77,5674.0,85.89,85.91,85.75,85.77,5674.0
2019-01-08 13:40:00,85.81,85.84,85.75,85.82,3760.0,85.81,85.84,85.75,85.82,3760.0
2019-01-08 13:45:00,85.8,85.95,85.72,85.95,4200.0,85.8,85.95,85.72,85.95,4200.0
2019-01-08 13:50:00,85.94,86.15,85.91,86.07,8400.0,85.94,86.15,85.91,86.07,8400.0
2019-01-08 13:55:00,86.09,86.13,85.93,85.93,5900.0,86.09,86.13,85.93,85.93,5900.0
2019-01-08 14:00:00,85.95,86.01,85.91,85.91,4500.0,85.95,86.01,85.91,85.91,4500.0
2019-01-08 14:05:00,85.92,85.94,85.84,85.89,12500.0,85.92,85.94,85.84,85.89,12500.0
2019-01-08 14:10:00,85.9,85.99,85.88,85.95,3728.0,85.9,85.99,85.88,85.95,3728.0
2019-01-08 14:15:00,85.97,85.99,85.88,85.92,10000.0,85.97,85.99,85.88,85.92,10000.0
2019-01-08 14:20:00,85.93,85.94,85.78,85.87,10222.0,85.93,85.94,85.78,85.87,10222.0
2019-01-08 14:25:00,85.87,85.93,85.82,85.84,4500.0,85.87,85.93,85.82,85.84,4500.0
2019-01-08 14:30:00,85.87,85.95,85.86,85.9,6565.0,85.87,85.95,85.86,85.9,6565.0
2019-01-08 14:35:00,85.89,85.93,85.85,85.91,5609.0,85.89,85.93,85.85,85.91,5609.0
2019-01-08 14:40:00,85.92,86.04,85.91,86.03,7250.0,85.92,86.04,85.91,86.03,7250.0
2019-01-08 14:45:00,86.03,86.06,85.95,86.04,6352.0,86.03,86.06,85.95,86.04,6352.0
2019-01-08 14:50:00,86.03,86.07,85.93,86.05,7000.0,86.03,86.07,85.93,86.05,7000.0
2019-01-08 14:55:00,86.03,86.03,85.93,85.96,5239.0,86.03,86.03,85.93,85.96,5239.0
2019-01-08 15:00:00,85.93,85.95,85.76,85.76,10500.0,85.93,85.95,85.76,85.76,10500.0
2019-01-08 15:05:00,85.79,85.81,85.65,85.81,9605.0,85.79,85.81,85.65,85.81,9605.0
2019-01-08 15:10:00,85.82,85.86,85.75,85.85,7400.0,85.82,85.86,85.75,85.85,7400.0
2019-01-08 15:15:00,85.87,85.95,85.85,85.94,8273.0,85.87,85.95,85.85,85.94,8273.0
2019-01-08 15:20:00,85.93,86.01,85.86,86.0,10816.0,85.93,86.01,85.86,86.0,10816.0
2019-01-08 15:25:00,86.0,86.05,85.96,86.01,8313.0,86.0,86.05,85.96,86.01,8313.0
2019-01-08 15:30:00,86.04,86.11,86.01,86.09,13400.0,86.04,86.11,86.01,86.09,13400.0
2019-01-08 15:35:00,86.09,86.15,86.07,86.08,13036.0,86.09,86.15,86.07,86.08,13036.0
2019-01-08 15:40:00,86.06,86.06,85.95,86.02,13000.0,86.06,86.06,85.95,86.02,13000.0
2019-01-08 15:45:00,86.02,86.07,85.93,85.96,23964.0,86.02,86.07,85.93,85.96,23964.0
2019-01-08 15:50:00,85.96,85.98,85.91,85.95,29003.0,85.96,85.98,85.91,85.95,29003.0
2019-01-08 15:55:00,85.95,86.1,85.92,86.1,73724.0,85.95,86.1,85.92,86.1,73724.0
2019-01-09 09:30:00,86.21,86.66,86.21,86.65,11989.0,86.21,86.66,86.21,86.65,11989.0
2019-01-09 09:35:00,86.53,86.86,86.48,86.7,12739.0,86.53,86.86,86.48,86.7,12739.0
2019-01-09 09:40:00,86.76,87.03,86.51,86.66,9610.0,86.76,87.03,86.51,86.66,9610.0
2019-01-09 09:45:00,86.68,86.85,86.4,86.52,11969.0,86.68,86.85,86.4,86.52,11969.0
2019-01-09 09:50:00,86.52,86.8,86.51,86.59,11444.0,86.52,86.8,86.51,86.59,11444.0
2019-01-09 09:55:00,86.52,86.87,86.47,86.59,6611.0,86.52,86.87,86.47,86.59,6611.0
2019-01-09 10:00:00,86.72,86.85,86.61,86.78,7772.0,86.72,86.85,86.61,86.78,7772.0
2019-01-09 10:05:00,86.77,86.94,86.56,86.94,4347.0,86.77,86.94,86.56,86.94,4347.0
2019-01-09 10:10:00,86.98,87.03,86.74,86.74,8539.0,86.98,87.03,86.74,86.74,8539.0
2019-01-09 10:15:00,86.74,86.93,86.68,86.93,6700.0,86.74,86.93,86.68,86.93,6700.0
2019-01-09 10:20:00,86.93,87.07,86.92,87.05,6300.0,86.93,87.07,86.92,87.05,6300.0
2019-01-09 10:25:00,87.07,87.11,86.92,86.99,5352.0,87.07,87.11,86.92,86.99,5352.0
2019-01-09 10:30:00,86.93,86.94,86.72,86.75,4728.0,86.93,86.94,86.72,86.75,4728.0
2019-01-09 10:35:00,86.7,86.81,86.62,86.81,5400.0,86.7,86.81,86.62,86.81,5400.0
2019-01-09 10:40:00,86.73,86.73,86.51,86.55,13877.0,86.73,86.73,86.51,86.55,13877.0
2019-01-09 10:45:00,86.6,86.67,86.51,86.67,4249.0,86.6,86.67,86.51,86.67,4249.0
2019-01-09 10:50:00,86.66,86.87,86.65,86.74,5400.0,86.66,86.87,86.65,86.74,5400.0
2019-01-09 10:55:00,86.7,86.88,86.67,86.88,4400.0,86.7,86.88,86.67,86.88,4400.0
2019-01-09 11:00:00,86.87,87.06,86.8,86.94,9894.0,86.87,87.06,86.8,86.94,9894.0
2019-01-09 11:05:00,87.05,87.12,86.99,86.99,8900.0,87.05,87.12,86.99,86.99,8900.0
2019-01-09 11:10:00,87.03,87.22,86.98,87.11,7000.0,87.03,87.22,86.98,87.11,7000.0
2019-01-09 11:15:00,87.09,87.3,87.05,87.27,4700.0,87.09,87.3,87.05,87.27,4700.0
2019-01-09 11:20:00,87.28,87.38,87.2,87.3,8106.0,87.28,87.38,87.2,87.3,8106.0
2019-01-09 11:25:00,87.29,87.33,87.23,87.3,4009.0,87.29,87.33,87.23,87.3,4009.0
2019-01-09 11:30:00,87.33,87.36,87.21,87.34,8641.0,87.33,87.36,87.21,87.34,8641.0
2019-01-09 11:35:00,87.37,87.37,87.19,87.23,2600.0,87.37,87.37,87.19,87.23,2600.0
2019-01-09 11:40:00,87.25,87.27,87.17,87.24,3484.0,87.25,87.27,87.17,87.24,3484.0
2019-01-09 11:45:00,87.24,87.43,87.21,87.42,9436.0,87.24,87.43,87.21,87.42,9436.0
2019-01-09 11:50:00,87.42,87.7,87.39,87.63,93032.0,87.42,87.7,87.39,87.63,93032.0
2019-01-09 11:55:00,87.68,87.7,87.23,87.23,32850.0,87.68,87.7,87.23,87.23,32850.0
2019-01-09 12:00:00,87.22,87.41,87.22,87.23,5544.0,87.22,87.41,87.22,87.23,5544.0
2019-01-09 12:05:00,87.25,87.38,87.21,87.38,5526.0,87.25,87.38,87.21,87.38,5526.0
2019-01-09 12:10:00,87.32,87.36,87.2,87.31,4300.0,87.32,87.36,87.2,87.31,4300.0
2019-01-09 12:15:00,87.28,87.37,87.28,87.36,4300.0,87.28,87.37,87.28,87.36,4300.0
2019-01-09 12:20:00,87.33,87.36,87.29,87.34,2800.0,87.33,87.36,87.29,87.34,2800.0
2019-01-09 12:25:00,87.33,87.44,87.33,87.44,4000.0,87.33,87.44,87.33,87.44,4000.0
2019-01-09 12:30:00,87.44,87.61,87.36,87.43,52589.0,87.44,87.61,87.36,87.43,52589.0
2019-01-09 12:35:00,87.46,87.51,87.3,87.3,9900.0,87.46,87.51,87.3,87.3,9900.0
2019-01-09 12:40:00,87.28,87.37,87.28,87.3,7747.0,87.28,87.37,87.28,87.3,7747.0
2019-01-09 12:45:00,87.34,87.54,87.34,87.42,17884.0,87.34,87.54,87.34,87.42,17884.0
2019-01-09 12:50:00,87.47,87.61,87.32,87.5,35277.0,87.47,87.61,87.32,87.5,35277.0
2019-01-09 12:55:00,87.5,87.56,87.38,87.38,5702.0,87.5,87.56,87.38,87.38,5702.0
2019-01-09 13:00:00,87.38,87.44,87.34,87.42,18188.0,87.38,87.44,87.34,87.42,18188.0
2019-01-09 13:05:00,87.41,87.42,87.3,87.37,4900.0,87.41,87.42,87.3,87.37,4900.0
2019-01-09 13:10:00,87.39,87.4,87.33,87.39,1800.0,87.39,87.4,87.33,87.39,1800.0
2019-01-09 13:15:00,87.39,87.46,87.36,87.43,6600.0,87.39,87.46,87.36,87.43,6600.0
2019-01-09 13:20:00,87.4,87.45,87.33,87.34,17600.0,87.4,87.45,87.33,87.34,17600.0
2019-01-09 13:25:00,87.4,87.4,87.33,87.35,1500.0,87.4,87.4,87.33,87.35,1500.0
2019-01-09 13:30:00,87.38,87.4,87.34,87.34,2800.0,87.38,87.4,87.34,87.34,2800.0
2019-01-09 13:35:00,87.36,87.42,87.33,87.34,4550.0,87.36,87.42,87.33,87.34,4550.0
2019-01-09 13:40:00,87.36,87.41,87.36,87.41,2200.0,87.36,87.41,87.36,87.41,2200.0
2019-01-09 13:45:00,87.37,87.38,87.31,87.32,1300.0,87.37,87.38,87.31,87.32,1300.0
2019-01-09 13:50:00,87.3,87.3,87.19,87.24,4600.0,87.3,87.3,87.19,87.24,4600.0
2019-01-09 13:55:00,87.26,87.31,87.21,87.31,2025.0,87.26,87.31,87.21,87.31,2025.0
2019-01-09 14:00:00,87.28,87.45,87.26,87.36,17701.0,87.28,87.45,87.26,87.36,17701.0
2019-01-09 14:05:00,87.36,87.45,87.34,87.37,6505.0,87.36,87.45,87.34,87.37,6505.0
2019-01-09 14:10:00,87.38,87.45,87.34,87.34,9860.0,87.38,87.45,87.34,87.34,9860.0
2019-01-09 14:15:00,87.36,87.37,87.1,87.12,4200.0,87.36,87.37,87.1,87.12,4200.0
2019-01-09 14:20:00,87.04,87.15,86.96,87.03,7323.0,87.04,87.15,86.96,87.03,7323.0
2019-01-09 14:25:00,87.05,87.11,87.02,87.05,1400.0,87.05,87.11,87.02,87.05,1400.0
2019-01-09 14:30:00,87.11,87.13,87.0,87.09,5174.0,87.11,87.13,87.0,87.09,5174.0
2019-01-09 14:35:00,87.1,87.17,87.05,87.17,4686.0,87.1,87.17,87.05,87.17,4686.0
2019-01-09 14:40:00,87.19,87.29,87.13,87.29,4447.0,87.19,87.29,87.13,87.29,4447.0
2019-01-09 14:45:00,87.3,87.47,87.3,87.47,3549.0,87.3,87.47,87.3,87.47,3549.0
2019-01-09 14:50:00,87.48,87.49,87.33,87.35,9934.0,87.48,87.49,87.33,87.35,9934.0
2019-01-09 14:55:00,87.35,87.39,87.29,87.31,6626.0,87.35,87.39,87.29,87.31,6626.0
2019-01-09 15:00:00,87.31,87.36,87.27,87.29,3959.0,87.31,87.36,87.27,87.29,3959.0
2019-01-09 15:05:00,87.3,87.34,87.22,87.28,4700.0,87.3,87.34,87.22,87.28,4700.0
2019-01-09 15:10:00,87.29,87.31,87.22,87.26,3700.0,87.29,87.31,87.22,87.26,3700.0
2019-01-09 15:15:00,87.27,87.35,87.27,87.32,3297.0,87.27,87.35,87.27,87.32,3297.0
2019-01-09 15:20:00,87.32,87.34,87.21,87.22,8600.0,87.32,87.34,87.21,87.22,8600.0
2019-01-09 15:25:00,87.25,87.26,87.16,87.19,5207.0,87.25,87.26,87.16,87.19,5207.0
2019-01-09 15:30:00,87.16,87.3,87.14,87.27,14828.0,87.16,87.3,87.14,87.27,14828.0
2019-01-09 15:35:00,87.25,87.26,87.09,87.17,7218.0,87.25,87.26,87.09,87.17,7218.0
2019-01-09 15:40:00,87.18,87.18,87.07,87.16,6375.0,87.18,87.18,87.07,87.16,6375.0
2019-01-09 15:45:00,87.15,87.15,86.98,87.02,12653.0,87.15,87.15,86.98,87.02,12653.0
2019-01-09 15:50:00,87.01,87.02,86.89,86.9,13093.0,87.01,87.02,86.89,86.9,13093.0
2019-01-09 15:55:00,86.89,86.99,86.71,86.96,68885.0,86.89,86.99,86.71,86.96,68885.0
2019-01-10 09:30:00,86.54,86.7,86.22,86.38,5817.0,86.54,86.7,86.22,86.38,5817.0
2019-01-10 09:35:00,86.42,86.85,86.41,86.73,8475.0,86.42,86.85,86.41,86.73,8475.0
2019-01-10 09:40:00,86.79,86.93,86.64,86.64,2800.0,86.79,86.93,86.64,86.64,2800.0
2019-01-10 09:45:00,86.74,86.87,86.62,86.87,6200.0,86.74,86.87,86.62,86.87,6200.0
2019-01-10 09:50:00,86.88,86.98,86.74,86.85,7080.0,86.88,86.98,86.74,86.85,7080.0
2019-01-10 09:55:00,86.84,86.84,86.61,86.65,8195.0,86.84,86.84,86.61,86.65,8195.0
2019-01-10 10:00:00,86.62,86.84,86.61,86.81,7337.0,86.62,86.84,86.61,86.81,7337.0
2019-01-10 10:05:00,86.84,87.03,86.77,86.98,10300.0,86.84,87.03,86.77,86.98,10300.0
2019-01-10 10:10:00,87.06,87.22,86.97,87.08,8537.0,87.06,87.22,86.97,87.08,8537.0
2019-01-10 10:15:00,87.04,87.04,86.84,86.86,7228.0,87.04,87.04,86.84,86.86,7228.0
2019-01-10 10:20:00,86.9,87.03,86.83,86.97,3200.0,86.9,87.03,86.83,86.97,3200.0
2019-01-10 10:25:00,87.09,87.12,86.94,87.08,4336.0,87.09,87.12,86.94,87.08,4336.0
2019-01-10 10:30:00,87.06,87.14,87.04,87.14,1700.0,87.06,87.14,87.04,87.14,1700.0
2019-01-10 10:35:00,87.14,87.14,86.99,87.08,6105.0,87.14,87.14,86.99,87.08,6105.0
2019-01-10 10:40:00,87.05,87.05,86.97,86.99,1200.0,87.05,87.05,86.97,86.99,1200.0
2019-01-10 10:45:00,86.98,87.04,86.89,86.92,4500.0,86.98,87.04,86.89,86.92,4500.0
2019-01-10 10:50:00,86.94,87.06,86.92,86.98,6139.0,86.94,87.06,86.92,86.98,6139.0
2019-01-10 10:55:00,86.98,87.11,86.97,87.03,3900.0,86.98,87.11,86.97,87.03,3900.0
2019-01-10 11:00:00,87.01,87.04,86.98,87.04,2100.0,87.01,87.04,86.98,87.04,2100.0
2019-01-10 11:05:00,87.05,87.14,87.05,87.08,10850.0,87.05,87.14,87.05,87.08,10850.0
2019-01-10 11:10:00,87.1,87.1,87.03,87.05,3073.0,87.1,87.1,87.03,87.05,3073.0
2019-01-10 11:15:00,87.03,87.06,86.92,86.92,2900.0,87.03,87.06,86.92,86.92,2900.0
2019-01-10 11:20:00,86.92,86.94,86.84,86.87,5253.0,86.92,86.94,86.84,86.87,5253.0
2019-01-10 11:25:00,86.83,86.87,86.76,86.84,2696.0,86.83,86.87,86.76,86.84,2696.0
2019-01-10 11:30:00,86.87,86.93,86.82,86.92,1936.0,86.87,86.93,86.82,86.92,1936.0
2019-01-10 11:35:00,86.98,86.98,86.92,86.96,3250.0,86.98,86.98,86.92,86.96,3250.0
2019-01-10 11:40:00,86.99,86.99,86.88,86.9,2989.0,86.99,86.99,86.88,86.9,2989.0
2019-01-10 11:45:00,86.9,86.93,86.87,86.89,2100.0,86.9,86.93,86.87,86.89,2100.0
2019-01-10 11:50:00,86.9,86.97,86.84,86.97,7277.0,86.9,86.97,86.84,86.97,7277.0
2019-01-10 11:55:00,87.0,87.04,86.92,87.02,4568.0,87.0,87.04,86.92,87.02,4568.0
2019-01-10 12:00:00,87.07,87.15,87.03,87.03,2835.0,87.07,87.15,87.03,87.03,2835.0
2019-01-10 12:05:00,87.02,87.1,87.02,87.05,1800.0,87.02,87.1,87.02,87.05,1800.0
2019-01-10 12:10:00,87.06,87.09,87.02,87.05,1914.0,87.06,87.09,87.02,87.05,1914.0
2019-01-10 12:15:00,87.09,87.11,87.05,87.11,4500.0,87.09,87.11,87.05,87.11,4500.0
2019-01-10 12:20:00,87.08,87.18,87.07,87.16,2162.0,87.08,87.18,87.07,87.16,2162.0
2019-01-10 12:25:00,87.16,87.17,87.1,87.14,5732.0,87.16,87.17,87.1,87.14,5732.0
2019-01-10 12:30:00,87.16,87.26,87.16,87.21,2600.0,87.16,87.26,87.16,87.21,2600.0
2019-01-10 12:35:00,87.23,87.34,87.23,87.34,3100.0,87.23,87.34,87.23,87.34,3100.0
2019-01-10 12:40:00,87.35,87.35,87.25,87.28,7700.0,87.35,87.35,87.25,87.28,7700.0
2019-01-10 12:45:00,87.27,87.51,87.18,87.45,17420.0,87.27,87.51,87.18,87.45,17420.0
2019-01-10 12:50:00,87.46,87.53,87.42,87.48,5645.0,87.46,87.53,87.42,87.48,5645.0
2019-01-10 12:55:00,87.46,87.47,87.42,87.42,5931.0,87.46,87.47,87.42,87.42,5931.0
2019-01-10 13:00:00,87.44,87.58,87.42,87.56,9121.0,87.44,87.58,87.42,87.56,9121.0
2019-01-10 13:05:00,87.57,87.6,87.34,87.34,10341.0,87.57,87.6,87.34,87.34,10341.0
2019-01-10 13:10:00,87.32,87.35,87.08,87.09,19500.0,87.32,87.35,87.08,87.09,19500.0
2019-01-10 13:15:00,86.99,87.1,86.97,87.08,2700.0,86.99,87.1,86.97,87.08,2700.0
2019-01-10 13:20:00,87.09,87.16,87.08,87.09,9997.0,87.09,87.16,87.08,87.09,9997.0
2019-01-10 13:25:00,87.13,87.14,87.02,87.13,14100.0,87.13,87.14,87.02,87.13,14100.0
2019-01-10 13:30:00,87.12,87.17,87.03,87.11,5300.0,87.12,87.17,87.03,87.11,5300.0
2019-01-10 13:35:00,87.08,87.08,86.98,86.98,2200.0,87.08,87.08,86.98,86.98,2200.0
2019-01-10 13:40:00,87.02,87.02,86.86,86.93,4451.0,87.02,87.02,86.86,86.93,4451.0
2019-01-10 13:45:00,86.93,87.06,86.93,87.05,3309.0,86.93,87.06,86.93,87.05,3309.0
2019-01-10 13:50:00,87.05,87.11,87.04,87.04,2600.0,87.05,87.11,87.04,87.04,2600.0
2019-01-10 13:55:00,87.04,87.1,87.04,87.07,3832.0,87.04,87.1,87.04,87.07,3832.0
2019-01-10 14:00:00,87.13,87.2,87.1,87.1,3000.0,87.13,87.2,87.1,87.1,3000.0
2019-01-10 14:05:00,87.14,87.26,87.14,87.23,7013.0,87.14,87.26,87.14,87.23,7013.0
2019-01-10 14:10:00,87.25,87.27,87.21,87.24,11354.0,87.25,87.27,87.21,87.24,11354.0
2019-01-10 14:15:00,87.36,87.45,87.29,87.44,4874.0,87.36,87.45,87.29,87.44,4874.0
2019-01-10 14:20:00,87.46,87.69,87.46,87.63,29919.0,87.46,87.69,87.46,87.63,29919.0
2019-01-10 14:25:00,87.65,87.65,87.57,87.59,2600.0,87.65,87.65,87.57,87.59,2600.0
2019-01-10 14:30:00,87.57,87.57,87.45,87.5,3100.0,87.57,87.57,87.45,87.5,3100.0
2019-01-10 14:35:00,87.49,87.49,87.45,87.48,5500.0,87.49,87.49,87.45,87.48,5500.0
2019-01-10 14:40:00,87.47,87.64,87.47,87.62,6495.0,87.47,87.64,87.47,87.62,6495.0
2019-01-10 14:45:00,87.62,87.62,87.42,87.47,4068.0,87.62,87.62,87.42,87.47,4068.0
2019-01-10 14:50:00,87.47,87.47,87.34,87.34,4129.0,87.47,87.47,87.34,87.34,4129.0
2019-01-10 14:55:00,87.33,87.43,87.28,87.43,6528.0,87.33,87.43,87.28,87.43,6528.0
2019-01-10 15:00:00,87.43,87.52,87.42,87.48,4600.0,87.43,87.52,87.42,87.48,4600.0
2019-01-10 15:05:00,87.49,87.53,87.44,87.48,4249.0,87.49,87.53,87.44,87.48,4249.0
2019-01-10 15:10:00,87.45,87.55,87.41,87.52,6600.0,87.45,87.55,87.41,87.52,6600.0
2019-01-10 15:15:00,87.51,87.56,87.49,87.51,4100.0,87.51,87.56,87.49,87.51,4100.0
2019-01-10 15:20:00,87.54,87.66,87.51,87.66,4500.0,87.54,87.66,87.51,87.66,4500.0
2019-01-10 15:25:00,87.68,87.71,87.66,87.66,5886.0,87.68,87.71,87.66,87.66,5886.0
2019-01-10 15:30:00,87.67,87.74,87.58,87.71,9100.0,87.67,87.74,87.58,87.71,9100.0
2019-01-10 15:35:00,87.72,87.72,87.64,87.69,6350.0,87.72,87.72,87.64,87.69,6350.0
2019-01-10 15:40:00,87.74,87.79,87.73,87.79,6766.0,87.74,87.79,87.73,87.79,6766.0
2019-01-10 15:45:00,87.8,87.82,87.73,87.73,11935.0,87.8,87.82,87.73,87.73,11935.0
2019-01-10 15:50:00,87.73,87.84,87.73,87.81,13611.0,87.73,87.84,87.73,87.81,13611.0
2019-01-10 15:55:00,87.91,88.08,87.78,87.78,151333.0,87.91,88.08,87.78,87.78,151333.0
2019-01-11 09:30:00,87.28,87.4,87.02,87.14,15581.0,87.28,87.4,87.02,87.14,15581.0
2019-01-11 09:35:00,87.14,87.41,87.03,87.22,22753.0,87.14,87.41,87.03,87.22,22753.0
2019-01-11 09:40:00,87.22,87.4,87.18,87.21,14432.0,87.22,87.4,87.18,87.21,14432.0
2019-01-11 09:45:00,87.22,87.26,86.93,87.01,6349.0,87.22,87.26,86.93,87.01,6349.0
2019-01-11 09:50:00,86.94,87.1,86.76,86.95,7982.0,86.94,87.1,86.76,86.95,7982.0
2019-01-11 09:55:00,86.97,87.12,86.83,87.09,6367.0,86.97,87.12,86.83,87.09,6367.0
2019-01-11 10:00:00,87.14,87.25,87.05,87.24,7899.0,87.14,87.25,87.05,87.24,7899.0
2019-01-11 10:05:00,87.31,87.84,87.28,87.8,4806.0,87.31,87.84,87.28,87.8,4806.0
2019-01-11 10:10:00,87.77,87.77,87.61,87.61,2500.0,87.77,87.77,87.61,87.61,2500.0
2019-01-11 10:15:00,87.59,87.9,87.59,87.9,2669.0,87.59,87.9,87.59,87.9,2669.0
2019-01-11 10:20:00,87.86,87.96,87.77,87.95,2600.0,87.86,87.96,87.77,87.95,2600.0
2019-01-11 10:25:00,87.89,87.93,87.62,87.66,3100.0,87.89,87.93,87.62,87.66,3100.0
2019-01-11 10:30:00,87.62,87.76,87.56,87.74,6291.0,87.62,87.76,87.56,87.74,6291.0
2019-01-11 10:35:00,87.78,87.86,87.78,87.86,4247.0,87.78,87.86,87.78,87.86,4247.0
2019-01-11 10:40:00,87.88,87.99,87.86,87.96,5100.0,87.88,87.99,87.86,87.96,5100.0
2019-01-11 10:45:00,87.93,87.99,87.75,87.75,11603.0,87.93,87.99,87.75,87.75,11603.0
2019-01-11 10:50:00,87.75,87.75,87.53,87.55,5700.0,87.75,87.75,87.53,87.55,5700.0
2019-01-11 10:55:00,87.62,87.76,87.58,87.73,7048.0,87.62,87.76,87.58,87.73,7048.0
2019-01-11 11:00:00,87.78,87.78,87.55,87.57,11303.0,87.78,87.78,87.55,87.57,11303.0
2019-01-11 11:05:00,87.6,87.62,87.52,87.54,11831.0,87.6,87.62,87.52,87.54,11831.0
2019-01-11 11:10:00,87.55,87.55,87.37,87.48,5157.0,87.55,87.55,87.37,87.48,5157.0
2019-01-11 11:15:00,87.47,87.53,87.45,87.5,4008.0,87.47,87.53,87.45,87.5,4008.0
2019-01-11 11:20:00,87.53,87.53,87.4,87.43,5923.0,87.53,87.53,87.4,87.43,5923.0
2019-01-11 11:25:00,87.41,87.41,87.29,87.34,5141.0,87.41,87.41,87.29,87.34,5141.0
2019-01-11 11:30:00,87.33,87.43,87.3,87.43,4500.0,87.33,87.43,87.3,87.43,4500.0
2019-01-11 11:35:00,87.42,87.42,87.32,87.34,4606.0,87.42,87.42,87.32,87.34,4606.0
2019-01-11 11:40:00,87.31,87.39,87.27,87.35,5658.0,87.31,87.39,87.27,87.35,5658.0
2019-01-11 11:45:00,87.4,87.49,87.35,87.47,21531.0,87.4,87.49,87.35,87.47,21531.0
2019-01-11 11:50:00,87.48,87.48,87.23,87.34,13567.0,87.48,87.48,87.23,87.34,13567.0
2019-01-11 11:55:00,87.28,87.45,87.28,87.42,18283.0,87.28,87.45,87.28,87.42,18283.0
2019-01-11 12:00:00,87.4,87.41,87.22,87.34,47095.0,87.4,87.41,87.22,87.34,47095.0
2019-01-11 12:05:00,87.34,87.36,87.24,87.25,12955.0,87.34,87.36,87.24,87.25,12955.0
2019-01-11 12:10:00,87.26,87.29,87.13,87.22,20194.0,87.26,87.29,87.13,87.22,20194.0
2019-01-11 12:15:00,87.24,87.28,87.15,87.25,26842.0,87.24,87.28,87.15,87.25,26842.0
2019-01-11 12:20:00,87.26,87.37,87.23,87.36,3000.0,87.26,87.37,87.23,87.36,3000.0
2019-01-11 12:25:00,87.45,87.51,87.39,87.48,2384.0,87.45,87.51,87.39,87.48,2384.0
2019-01-11 12:30:00,87.48,87.54,87.39,87.49,6330.0,87.48,87.54,87.39,87.49,6330.0
2019-01-11 12:35:00,87.51,87.52,87.35,87.42,6353.0,87.51,87.52,87.35,87.42,6353.0
2019-01-11 12:40:00,87.42,87.48,87.34,87.42,7389.0,87.42,87.48,87.34,87.42,7389.0
2019-01-11 12:45:00,87.41,87.41,87.26,87.37,16013.0,87.41,87.41,87.26,87.37,16013.0
2019-01-11 12:50:00,87.42,87.42,87.28,87.28,6841.0,87.42,87.42,87.28,87.28,6841.0
2019-01-11 12:55:00,87.3,87.39,87.3,87.37,3478.0,87.3,87.39,87.3,87.37,3478.0
2019-01-11 13:00:00,87.35,87.35,87.29,87.33,5305.0,87.35,87.35,87.29,87.33,5305.0
2019-01-11 13:05:00,87.35,87.38,87.3,87.3,3360.0,87.35,87.38,87.3,87.3,3360.0
2019-01-11 13:10:00,87.34,87.34,87.12,87.21,12983.0,87.34,87.34,87.12,87.21,12983.0
2019-01-11 13:15:00,87.23,87.32,87.21,87.32,6258.0,87.23,87.32,87.21,87.32,6258.0
2019-01-11 13:20:00,87.32,87.35,87.06,87.14,43055.0,87.32,87.35,87.06,87.14,43055.0
2019-01-11 13:25:00,87.12,87.19,87.1,87.12,4167.0,87.12,87.19,87.1,87.12,4167.0
2019-01-11 13:30:00,87.13,87.15,87.07,87.11,6409.0,87.13,87.15,87.07,87.11,6409.0
2019-01-11 13:35:00,87.12,87.15,87.08,87.08,6692.0,87.12,87.15,87.08,87.08,6692.0
2019-01-11 13:40:00,87.12,87.19,87.11,87.19,9108.0,87.12,87.19,87.11,87.19,9108.0
2019-01-11 13:45:00,87.19,87.33,86.96,87.32,35922.0,87.19,87.33,86.96,87.32,35922.0
2019-01-11 13:50:00,87.32,87.4,87.23,87.26,7692.0,87.32,87.4,87.23,87.26,7692.0
2019-01-11 13:55:00,87.27,87.49,87.27,87.41,14800.0,87.27,87.49,87.27,87.41,14800.0
2019-01-11 14:00:00,87.39,87.53,87.3,87.46,9541.0,87.39,87.53,87.3,87.46,9541.0
2019-01-11 14:05:00,87.43,87.5,87.43,87.5,2107.0,87.43,87.5,87.43,87.5,2107.0
2019-01-11 14:10:00,87.48,87.59,87.47,87.58,4864.0,87.48,87.59,87.47,87.58,4864.0
2019-01-11 14:15:00,87.59,87.68,87.59,87.68,2472.0,87.59,87.68,87.59,87.68,2472.0
2019-01-11 14:20:00,87.69,87.72,87.68,87.7,2296.0,87.69,87.72,87.68,87.7,2296.0
2019-01-11 14:25:00,87.7,87.8,87.7,87.76,3800.0,87.7,87.8,87.7,87.76,3800.0
2019-01-11 14:30:00,87.78,87.79,87.73,87.78,2500.0,87.78,87.79,87.73,87.78,2500.0
2019-01-11 14:35:00,87.77,87.82,87.77,87.82,1700.0,87.77,87.82,87.77,87.82,1700.0
2019-01-11 14:40:00,87.8,87.8,87.71,87.73,7119.0,87.8,87.8,87.71,87.73,7119.0
2019-01-11 14:45:00,87.7,87.72,87.62,87.67,2858.0,87.7,87.72,87.62,87.67,2858.0
2019-01-11 14:50:00,87.67,87.72,87.65,87.68,3329.0,87.67,87.72,87.65,87.68,3329.0
2019-01-11 14:55:00,87.69,87.69,87.63,87.67,3000.0,87.69,87.69,87.63,87.67,3000.0
2019-01-11 15:00:00,87.65,87.68,87.58,87.63,9477.0,87.65,87.68,87.58,87.63,9477.0
2019-01-11 15:05:00,87.63,87.75,87.62,87.73,15156.0,87.63,87.75,87.62,87.73,15156.0
2019-01-11 15:10:00,87.72,87.76,87.67,87.67,5342.0,87.72,87.76,87.67,87.67,5342.0
2019-01-11 15:15:00,87.67,87.69,87.63,87.66,9400.0,87.67,87.69,87.63,87.66,9400.0
2019-01-11 15:20:00,87.65,87.66,87.63,87.64,6247.0,87.65,87.66,87.63,87.64,6247.0
2019-01-11 15:25:00,87.63,87.63,87.56,87.56,6456.0,87.63,87.63,87.56,87.56,6456.0
2019-01-11 15:30:00,87.56,87.65,87.55,87.65,6802.0,87.56,87.65,87.55,87.65,6802.0
2019-01-11 15:35:00,87.66,87.71,87.6,87.64,35054.0,87.66,87.71,87.6,87.64,35054.0
2019-01-11 15:40:00,87.66,87.72,87.66,87.7,9649.0,87.66,87.72,87.66,87.7,9649.0
2019-01-11 15:45:00,87.7,87.71,87.67,87.69,9675.0,87.7,87.71,87.67,87.69,9675.0
2019-01-11 15:50:00,87.7,87.7,87.63,87.63,20159.0,87.7,87.7,87.63,87.63,20159.0
2019-01-11 15:55:00,87.63,87.75,87.63,87.71,89788.0,87.63,87.75,87.63,87.71,89788.0
2019-01-14 09:30:00,87.15,87.34,86.88,87.27,10113.0,87.15,87.34,86.88,87.27,10113.0
2019-01-14 09:35:00,86.8,86.93,86.53,86.92,4110.0,86.8,86.93,86.53,86.92,4110.0
2019-01-14 09:40:00,86.91,87.0,86.89,86.92,8686.0,86.91,87.0,86.89,86.92,8686.0
2019-01-14 09:45:00,86.95,87.34,86.93,87.13,12305.0,86.95,87.34,86.93,87.13,12305.0
2019-01-14 09:50:00,87.11,87.27,87.02,87.05,6841.0,87.11,87.27,87.02,87.05,6841.0
2019-01-14 09:55:00,87.05,87.17,86.76,86.76,2329.0,87.05,87.17,86.76,86.76,2329.0
2019-01-14 10:00:00,86.76,86.87,86.67,86.87,2734.0,86.76,86.87,86.67,86.87,2734.0
2019-01-14 10:05:00,86.84,86.93,86.7,86.8,5100.0,86.84,86.93,86.7,86.8,5100.0
2019-01-14 10:10:00,86.89,86.89,86.76,86.82,1621.0,86.89,86.89,86.76,86.82,1621.0
2019-01-14 10:15:00,86.81,86.81,86.56,86.74,4710.0,86.81,86.81,86.56,86.74,4710.0
2019-01-14 10:20:00,86.7,86.73,86.65,86.73,2350.0,86.7,86.73,86.65,86.73,2350.0
2019-01-14 10:25:00,86.72,86.82,86.69,86.82,900.0,86.72,86.82,86.69,86.82,900.0
2019-01-14 10:30:00,86.8,86.97,86.8,86.93,3500.0,86.8,86.97,86.8,86.93,3500.0
2019-01-14 10:35:00,86.96,87.05,86.87,87.01,3158.0,86.96,87.05,86.87,87.01,3158.0
2019-01-14 10:40:00,87.0,87.05,86.94,86.95,3640.0,87.0,87.05,86.94,86.95,3640.0
2019-01-14 10:45:00,86.99,87.03,86.83,86.86,3300.0,86.99,87.03,86.83,86.86,3300.0
2019-01-14 10:50:00,86.93,87.03,86.87,87.03,3429.0,86.93,87.03,86.87,87.03,3429.0
2019-01-14 10:55:00,87.03,87.23,87.03,87.1,4900.0,87.03,87.23,87.03,87.1,4900.0
2019-01-14 11:00:00,87.07,87.18,87.0,87.09,9069.0,87.07,87.18,87.0,87.09,9069.0
2019-01-14 11:05:00,87.08,87.09,86.92,86.96,3900.0,87.08,87.09,86.92,86.96,3900.0
2019-01-14 11:10:00,86.97,87.02,86.88,86.95,3900.0,86.97,87.02,86.88,86.95,3900.0
2019-01-14 11:15:00,87.02,87.05,86.89,86.94,3700.0,87.02,87.05,86.89,86.94,3700.0
2019-01-14 11:20:00,86.89,86.97,86.89,86.92,3727.0,86.89,86.97,86.89,86.92,3727.0
2019-01-14 11:25:00,86.97,87.17,86.95,87.11,5845.0,86.97,87.17,86.95,87.11,5845.0
2019-01-14 11:30:00,87.12,87.24,87.07,87.22,4212.0,87.12,87.24,87.07,87.22,4212.0
2019-01-14 11:35:00,87.21,87.25,87.05,87.21,18284.0,87.21,87.25,87.05,87.21,18284.0
2019-01-14 11:40:00,87.23,87.24,87.13,87.13,4881.0,87.23,87.24,87.13,87.13,4881.0
2019-01-14 11:45:00,87.12,87.15,87.05,87.13,6348.0,87.12,87.15,87.05,87.13,6348.0
2019-01-14 11:50:00,87.13,87.22,87.03,87.05,5800.0,87.13,87.22,87.03,87.05,5800.0
2019-01-14 11:55:00,87.13,87.15,87.05,87.12,7900.0,87.13,87.15,87.05,87.12,7900.0
2019-01-14 12:00:00,87.1,87.11,87.06,87.07,2600.0,87.1,87.11,87.06,87.07,2600.0
2019-01-14 12:05:00,87.06,87.09,87.01,87.07,3015.0,87.06,87.09,87.01,87.07,3015.0
2019-01-14 12:10:00,87.09,87.13,87.08,87.12,2900.0,87.09,87.13,87.08,87.12,2900.0
2019-01-14 12:15:00,87.13,87.32,87.13,87.29,5380.0,87.13,87.32,87.13,87.29,5380.0
2019-01-14 12:20:00,87.24,87.24,87.17,87.19,2500.0,87.24,87.24,87.17,87.19,2500.0
2019-01-14 12:25:00,87.24,87.24,87.19,87.21,3200.0,87.24,87.24,87.19,87.21,3200.0
2019-01-14 12:30:00,87.22,87.22,87.16,87.18,3600.0,87.22,87.22,87.16,87.18,3600.0
2019-01-14 12:35:00,87.22,87.22,87.15,87.15,3100.0,87.22,87.22,87.15,87.15,3100.0
2019-01-14 12:40:00,87.19,87.25,87.18,87.25,2300.0,87.19,87.25,87.18,87.25,2300.0
2019-01-14 12:45:00,87.28,87.33,87.27,87.27,5015.0,87.28,87.33,87.27,87.27,5015.0
2019-01-14 12:50:00,87.26,87.26,87.23,87.24,1700.0,87.26,87.26,87.23,87.24,1700.0
2019-01-14 12:55:00,87.28,87.31,87.21,87.21,4150.0,87.28,87.31,87.21,87.21,4150.0
2019-01-14 13:00:00,87.2,87.27,87.16,87.23,3406.0,87.2,87.27,87.16,87.23,3406.0
2019-01-14 13:05:00,87.24,87.26,87.19,87.26,2300.0,87.24,87.26,87.19,87.26,2300.0
2019-01-14 13:10:00,87.27,87.35,87.25,87.34,10143.0,87.27,87.35,87.25,87.34,10143.0
2019-01-14 13:15:00,87.35,87.44,87.35,87.44,4596.0,87.35,87.44,87.35,87.44,4596.0
2019-01-14 13:20:00,87.43,87.48,87.41,87.42,11500.0,87.43,87.48,87.41,87.42,11500.0
2019-01-14 13:25:00,87.4,87.41,87.35,87.35,4600.0,87.4,87.41,87.35,87.35,4600.0
2019-01-14 13:30:00,87.42,87.51,87.42,87.5,10899.0,87.42,87.51,87.42,87.5,10899.0
2019-01-14 13:35:00,87.5,87.56,87.48,87.51,7090.0,87.5,87.56,87.48,87.51,7090.0
2019-01-14 13:40:00,87.51,87.54,87.46,87.54,7304.0,87.51,87.54,87.46,87.54,7304.0
2019-01-14 13:45:00,87.56,87.62,87.47,87.51,5024.0,87.56,87.62,87.47,87.51,5024.0
2019-01-14 13:50:00,87.52,87.54,87.48,87.54,1300.0,87.52,87.54,87.48,87.54,1300.0
2019-01-14 13:55:00,87.54,87.54,87.48,87.51,5202.0,87.54,87.54,87.48,87.51,5202.0
2019-01-14 14:00:00,87.54,87.54,87.47,87.47,4162.0,87.54,87.54,87.47,87.47,4162.0
2019-01-14 14:05:00,87.48,87.49,87.39,87.39,8202.0,87.48,87.49,87.39,87.39,8202.0
2019-01-14 14:10:00,87.38,87.4,87.34,87.4,900.0,87.38,87.4,87.34,87.4,900.0
2019-01-14 14:15:00,87.42,87.42,87.35,87.39,1600.0,87.42,87.42,87.35,87.39,1600.0
2019-01-14 14:20:00,87.42,87.43,87.37,87.4,2430.0,87.42,87.43,87.37,87.4,2430.0
2019-01-14 14:25:00,87.39,87.41,87.36,87.39,1400.0,87.39,87.41,87.36,87.39,1400.0
2019-01-14 14:30:00,87.42,87.48,87.42,87.48,2210.0,87.42,87.48,87.42,87.48,2210.0
2019-01-14 14:35:00,87.5,87.6,87.48,87.6,6469.0,87.5,87.6,87.48,87.6,6469.0
2019-01-14 14:40:00,87.58,87.72,87.58,87.65,5601.0,87.58,87.72,87.58,87.65,5601.0
2019-01-14 14:45:00,87.66,87.67,87.6,87.67,1700.0,87.66,87.67,87.6,87.67,1700.0
2019-01-14 14:50:00,87.64,87.68,87.61,87.63,4154.0,87.64,87.68,87.61,87.63,4154.0
2019-01-14 14:55:00,87.62,87.7,87.62,87.7,2100.0,87.62,87.7,87.62,87.7,2100.0
2019-01-14 15:00:00,87.71,87.74,87.69,87.71,8937.0,87.71,87.74,87.69,87.71,8937.0
2019-01-14 15:05:00,87.71,87.73,87.67,87.68,10432.0,87.71,87.73,87.67,87.68,10432.0
2019-01-14 15:10:00,87.68,87.7,87.56,87.56,13700.0,87.68,87.7,87.56,87.56,13700.0
2019-01-14 15:15:00,87.55,87.67,87.55,87.66,7396.0,87.55,87.67,87.55,87.66,7396.0
2019-01-14 15:20:00,87.67,87.75,87.66,87.75,5774.0,87.67,87.75,87.66,87.75,5774.0
2019-01-14 15:25:00,87.73,87.84,87.71,87.77,113323.0,87.73,87.84,87.71,87.77,113323.0
2019-01-14 15:30:00,87.76,87.78,87.69,87.7,7200.0,87.76,87.78,87.69,87.7,7200.0
2019-01-14 15:35:00,87.71,87.72,87.59,87.59,31940.0,87.71,87.72,87.59,87.59,31940.0
2019-01-14 15:40:00,87.58,87.58,87.49,87.49,14833.0,87.58,87.58,87.49,87.49,14833.0
2019-01-14 15:45:00,87.5,87.5,87.3,87.3,22975.0,87.5,87.5,87.3,87.3,22975.0
2019-01-14 15:50:00,87.3,87.31,87.16,87.23,44281.0,87.3,87.31,87.16,87.23,44281.0
2019-01-14 15:55:00,87.23,87.52,87.22,87.41,88924.0,87.23,87.52,87.22,87.41,88924.0
2019-01-15 09:30:00,87.66,87.85,87.55,87.58,6581.0,87.66,87.85,87.55,87.58,6581.0
2019-01-15 09:35:00,87.68,87.88,87.62,87.71,8677.0,87.68,87.88,87.62,87.71,8677.0
2019-01-15 09:40:00,87.78,87.82,87.66,87.73,8100.0,87.78,87.82,87.66,87.73,8100.0
2019-01-15 09:45:00,87.74,87.8,87.58,87.69,17519.0,87.74,87.8,87.58,87.69,17519.0
2019-01-15 09:50:00,87.72,87.97,87.71,87.76,14996.0,87.72,87.97,87.71,87.76,14996.0
2019-01-15 09:55:00,87.74,87.8,87.68,87.72,18916.0,87.74,87.8,87.68,87.72,18916.0
2019-01-15 10:00:00,87.75,88.19,87.72,87.95,77938.0,87.75,88.19,87.72,87.95,77938.0
2019-01-15 10:05:00,87.95,88.08,87.87,87.89,40989.0,87.95,88.08,87.87,87.89,40989.0
2019-01-15 10:10:00,87.86,87.93,87.64,87.77,15598.0,87.86,87.93,87.64,87.77,15598.0
2019-01-15 10:15:00,87.73,87.9,87.63,87.79,5400.0,87.73,87.9,87.63,87.79,5400.0
2019-01-15 10:20:00,87.8,87.82,87.67,87.77,3800.0,87.8,87.82,87.67,87.77,3800.0
2019-01-15 10:25:00,87.78,87.83,87.73,87.82,1600.0,87.78,87.83,87.73,87.82,1600.0
2019-01-15 10:30:00,87.84,87.9,87.73,87.75,5445.0,87.84,87.9,87.73,87.75,5445.0
2019-01-15 10:35:00,87.73,87.77,87.65,87.71,32848.0,87.73,87.77,87.65,87.71,32848.0
2019-01-15 10:40:00,87.76,87.84,87.76,87.78,3973.0,87.76,87.84,87.76,87.78,3973.0
2019-01-15 10:45:00,87.79,87.83,87.59,87.63,8900.0,87.79,87.83,87.59,87.63,8900.0
2019-01-15 10:50:00,87.62,87.66,87.57,87.62,16000.0,87.62,87.66,87.57,87.62,16000.0
2019-01-15 10:55:00,87.65,87.68,87.57,87.66,5560.0,87.65,87.68,87.57,87.66,5560.0
2019-01-15 11:00:00,87.7,87.78,87.7,87.78,8798.0,87.7,87.78,87.7,87.78,8798.0
2019-01-15 11:05:00,87.78,87.81,87.68,87.73,4517.0,87.78,87.81,87.68,87.73,4517.0
2019-01-15 11:10:00,87.73,87.78,87.64,87.75,3330.0,87.73,87.78,87.64,87.75,3330.0
2019-01-15 11:15:00,87.7,87.84,87.7,87.8,2894.0,87.7,87.84,87.7,87.8,2894.0
2019-01-15 11:20:00,87.84,87.9,87.7,87.79,13618.0,87.84,87.9,87.7,87.79,13618.0
2019-01-15 11:25:00,87.76,87.8,87.74,87.78,1906.0,87.76,87.8,87.74,87.78,1906.0
2019-01-15 11:30:00,87.76,87.8,87.72,87.74,2300.0,87.76,87.8,87.72,87.74,2300.0
2019-01-15 11:35:00,87.73,87.74,87.68,87.74,5652.0,87.73,87.74,87.68,87.74,5652.0
2019-01-15 11:40:00,87.67,87.8,87.66,87.75,5311.0,87.67,87.8,87.66,87.75,5311.0
2019-01-15 11:45:00,87.79,87.8,87.73,87.78,3188.0,87.79,87.8,87.73,87.78,3188.0
2019-01-15 11:50:00,87.78,87.78,87.6,87.69,9800.0,87.78,87.78,87.6,87.69,9800.0
2019-01-15 11:55:00,87.66,87.84,87.66,87.84,19914.0,87.66,87.84,87.66,87.84,19914.0
2019-01-15 12:00:00,87.79,87.82,87.76,87.81,3483.0,87.79,87.82,87.76,87.81,3483.0
2019-01-15 12:05:00,87.84,87.84,87.69,87.73,28250.0,87.84,87.84,87.69,87.73,28250.0
2019-01-15 12:10:00,87.76,87.86,87.75,87.84,10245.0,87.76,87.86,87.75,87.84,10245.0
2019-01-15 12:15:00,87.85,87.86,87.69,87.86,34385.0,87.85,87.86,87.69,87.86,34385.0
2019-01-15 12:20:00,87.9,88.0,87.9,87.91,8254.0,87.9,88.0,87.9,87.91,8254.0
2019-01-15 12:25:00,87.92,87.98,87.88,87.98,1000.0,87.92,87.98,87.88,87.98,1000.0
2019-01-15 12:30:00,87.98,87.98,87.89,87.93,1300.0,87.98,87.98,87.89,87.93,1300.0
2019-01-15 12:35:00,87.95,87.98,87.94,87.98,3331.0,87.95,87.98,87.94,87.98,3331.0
2019-01-15 12:40:00,87.99,88.01,87.96,88.01,5700.0,87.99,88.01,87.96,88.01,5700.0
2019-01-15 12:45:00,88.0,88.04,87.98,88.02,14817.0,88.0,88.04,87.98,88.02,14817.0
2019-01-15 12:50:00,88.02,88.05,87.99,88.0,3397.0,88.02,88.05,87.99,88.0,3397.0
2019-01-15 12:55:00,87.97,88.04,87.92,88.04,3570.0,87.97,88.04,87.92,88.04,3570.0
2019-01-15 13:00:00,88.01,88.08,88.01,88.06,3900.0,88.01,88.08,88.01,88.06,3900.0
2019-01-15 13:05:00,88.05,88.08,88.01,88.05,4017.0,88.05,88.08,88.01,88.05,4017.0
2019-01-15 13:10:00,88.07,88.07,87.96,87.97,3686.0,88.07,88.07,87.96,87.97,3686.0
2019-01-15 13:15:00,87.97,88.04,87.97,88.04,2500.0,87.97,88.04,87.97,88.04,2500.0
2019-01-15 13:20:00,88.03,88.04,87.98,87.98,2200.0,88.03,88.04,87.98,87.98,2200.0
2019-01-15 13:25:00,87.99,88.01,87.97,87.99,4000.0,87.99,88.01,87.97,87.99,4000.0
2019-01-15 13:30:00,87.97,88.1,87.96,88.08,3700.0,87.97,88.1,87.96,88.08,3700.0
2019-01-15 13:35:00,88.08,88.14,88.08,88.08,16946.0,88.08,88.14,88.08,88.08,16946.0
2019-01-15 13:40:00,88.09,88.14,88.09,88.11,4578.0,88.09,88.14,88.09,88.11,4578.0
2019-01-15 13:45:00,88.14,88.14,88.07,88.12,4346.0,88.14,88.14,88.07,88.12,4346.0
2019-01-15 13:50:00,88.13,88.16,88.11,88.15,3103.0,88.13,88.16,88.11,88.15,3103.0
2019-01-15 13:55:00,88.14,88.17,88.13,88.14,3400.0,88.14,88.17,88.13,88.14,3400.0
2019-01-15 14:00:00,88.16,88.27,88.15,88.22,14251.0,88.16,88.27,88.15,88.22,14251.0
2019-01-15 14:05:00,88.21,88.29,88.2,88.25,4168.0,88.21,88.29,88.2,88.25,4168.0
2019-01-15 14:10:00,88.26,88.27,88.2,88.21,6795.0,88.26,88.27,88.2,88.21,6795.0
2019-01-15 14:15:00,88.17,88.17,88.09,88.12,7895.0,88.17,88.17,88.09,88.12,7895.0
2019-01-15 14:20:00,88.1,88.11,88.01,88.05,3478.0,88.1,88.11,88.01,88.05,3478.0
2019-01-15 14:25:00,88.06,88.06,87.9,87.9,4800.0,88.06,88.06,87.9,87.9,4800.0
2019-01-15 14:30:00,87.91,88.06,87.85,88.06,2000.0,87.91,88.06,87.85,88.06,2000.0
2019-01-15 14:35:00,88.02,88.02,87.82,87.91,5000.0,88.02,88.02,87.82,87.91,5000.0
2019-01-15 14:40:00,87.86,88.03,87.86,87.95,5005.0,87.86,88.03,87.86,87.95,5005.0
2019-01-15 14:45:00,87.97,88.03,87.95,87.95,3431.0,87.97,88.03,87.95,87.95,3431.0
2019-01-15 14:50:00,88.02,88.09,87.99,88.06,2700.0,88.02,88.09,87.99,88.06,2700.0
2019-01-15 14:55:00,88.04,88.13,88.04,88.08,6655.0,88.04,88.13,88.04,88.08,6655.0
2019-01-15 15:00:00,88.08,88.15,88.04,88.13,20679.0,88.08,88.15,88.04,88.13,20679.0
2019-01-15 15:05:00,88.14,88.16,88.07,88.08,13788.0,88.14,88.16,88.07,88.08,13788.0
2019-01-15 15:10:00,88.09,88.14,87.97,88.1,70796.0,88.09,88.14,87.97,88.1,70796.0
2019-01-15 15:15:00,88.1,88.1,88.04,88.08,6600.0,88.1,88.1,88.04,88.08,6600.0
2019-01-15 15:20:00,88.1,88.13,88.04,88.09,6842.0,88.1,88.13,88.04,88.09,6842.0
2019-01-15 15:25:00,88.1,88.21,88.04,88.2,19279.0,88.1,88.21,88.04,88.2,19279.0
2019-01-15 15:30:00,88.18,88.24,88.16,88.2,9800.0,88.18,88.24,88.16,88.2,9800.0
2019-01-15 15:35:00,88.21,88.22,88.14,88.22,8548.0,88.21,88.22,88.14,88.22,8548.0
2019-01-15 15:40:00,88.2,88.28,88.19,88.27,11032.0,88.2,88.28,88.19,88.27,11032.0
2019-01-15 15:45:00,88.25,88.36,88.24,88.31,17389.0,88.25,88.36,88.24,88.31,17389.0
2019-01-15 15:50:00,88.3,88.3,88.22,88.28,20850.0,88.3,88.3,88.22,88.28,20850.0
2019-01-15 15:55:00,88.29,88.54,88.29,88.47,108204.0,88.29,88.54,88.29,88.47,108204.0
2019-01-16 09:30:00,88.22,88.98,88.22,88.75,16368.0,88.22,88.98,88.22,88.75,16368.0
2019-01-16 09:35:00,88.75,88.75,88.41,88.41,2018.0,88.75,88.75,88.41,88.41,2018.0
2019-01-16 09:40:00,88.45,88.49,88.45,88.45,400.0,88.45,88.49,88.45,88.45,400.0
2019-01-16 09:45:00,88.46,88.73,88.42,88.51,6141.0,88.46,88.73,88.42,88.51,6141.0
2019-01-16 09:50:00,88.42,88.62,88.39,88.58,2521.0,88.42,88.62,88.39,88.58,2521.0
2019-01-16 09:55:00,88.58,88.72,88.58,88.7,3062.0,88.58,88.72,88.58,88.7,3062.0
2019-01-16 10:00:00,88.64,88.74,88.61,88.71,4039.0,88.64,88.74,88.61,88.71,4039.0
2019-01-16 10:05:00,88.72,88.74,88.56,88.65,4594.0,88.72,88.74,88.56,88.65,4594.0
2019-01-16 10:10:00,88.73,88.82,88.64,88.82,3266.0,88.73,88.82,88.64,88.82,3266.0
2019-01-16 10:15:00,88.78,88.79,88.64,88.7,4895.0,88.78,88.79,88.64,88.7,4895.0
2019-01-16 10:20:00,88.63,88.63,88.35,88.4,5641.0,88.63,88.63,88.35,88.4,5641.0
2019-01-16 10:25:00,88.38,88.69,88.38,88.6,8384.0,88.38,88.69,88.38,88.6,8384.0
2019-01-16 10:30:00,88.6,88.72,88.56,88.56,3410.0,88.6,88.72,88.56,88.56,3410.0
2019-01-16 10:35:00,88.55,88.68,88.4,88.41,4024.0,88.55,88.68,88.4,88.41,4024.0
2019-01-16 10:40:00,88.44,88.49,88.32,88.48,3420.0,88.44,88.49,88.32,88.48,3420.0
2019-01-16 10:45:00,88.42,88.64,88.38,88.64,3400.0,88.42,88.64,88.38,88.64,3400.0
2019-01-16 10:50:00,88.63,88.64,88.51,88.53,2596.0,88.63,88.64,88.51,88.53,2596.0
2019-01-16 10:55:00,88.46,88.48,88.39,88.42,2500.0,88.46,88.48,88.39,88.42,2500.0
2019-01-16 11:00:00,88.44,88.53,88.39,88.39,5000.0,88.44,88.53,88.39,88.39,5000.0
2019-01-16 11:05:00,88.39,88.41,88.26,88.41,3700.0,88.39,88.41,88.26,88.41,3700.0
2019-01-16 11:10:00,88.42,88.67,88.42,88.67,4186.0,88.42,88.67,88.42,88.67,4186.0
2019-01-16 11:15:00,88.63,88.71,88.58,88.7,4300.0,88.63,88.71,88.58,88.7,4300.0
2019-01-16 11:20:00,88.67,88.79,88.64,88.76,6653.0,88.67,88.79,88.64,88.76,6653.0
2019-01-16 11:25:00,88.78,88.83,88.69,88.83,3377.0,88.78,88.83,88.69,88.83,3377.0
2019-01-16 11:30:00,88.81,88.86,88.75,88.86,3566.0,88.81,88.86,88.75,88.86,3566.0
2019-01-16 11:35:00,88.9,88.96,88.84,88.86,4210.0,88.9,88.96,88.84,88.86,4210.0
2019-01-16 11:40:00,88.84,88.92,88.82,88.92,4966.0,88.84,88.92,88.82,88.92,4966.0
2019-01-16 11:45:00,88.92,88.93,88.67,88.68,6476.0,88.92,88.93,88.67,88.68,6476.0
2019-01-16 11:50:00,88.69,88.8,88.65,88.72,15288.0,88.69,88.8,88.65,88.72,15288.0
2019-01-16 11:55:00,88.73,88.87,88.69,88.83,19927.0,88.73,88.87,88.69,88.83,19927.0
2019-01-16 12:00:00,88.84,89.0,88.8,88.92,8795.0,88.84,89.0,88.8,88.92,8795.0
2019-01-16 12:05:00,88.93,89.04,88.9,89.04,5281.0,88.93,89.04,88.9,89.04,5281.0
2019-01-16 12:10:00,89.01,89.06,88.98,89.03,4257.0,89.01,89.06,88.98,89.03,4257.0
2019-01-16 12:15:00,89.01,89.03,88.87,89.0,6732.0,89.01,89.03,88.87,89.0,6732.0
2019-01-16 12:20:00,89.02,89.09,88.95,89.07,7700.0,89.02,89.09,88.95,89.07,7700.0
2019-01-16 12:25:00,89.06,89.09,88.97,89.05,21368.0,89.06,89.09,88.97,89.05,21368.0
2019-01-16 12:30:00,89.0,89.0,88.9,88.93,3100.0,89.0,89.0,88.9,88.93,3100.0
2019-01-16 12:35:00,88.97,88.97,88.81,88.84,6600.0,88.97,88.97,88.81,88.84,6600.0
2019-01-16 12:40:00,88.88,88.99,88.88,88.99,3100.0,88.88,88.99,88.88,88.99,3100.0
2019-01-16 12:45:00,88.97,89.01,88.96,88.98,4013.0,88.97,89.01,88.96,88.98,4013.0
2019-01-16 12:50:00,88.97,89.01,88.93,88.96,2700.0,88.97,89.01,88.93,88.96,2700.0
2019-01-16 12:55:00,88.93,88.98,88.88,88.91,3513.0,88.93,88.98,88.88,88.91,3513.0
2019-01-16 13:00:00,88.9,88.9,88.87,88.88,1000.0,88.9,88.9,88.87,88.88,1000.0
2019-01-16 13:05:00,88.86,88.87,88.83,88.86,2606.0,88.86,88.87,88.83,88.86,2606.0
2019-01-16 13:10:00,88.87,88.91,88.81,88.85,2013.0,88.87,88.91,88.81,88.85,2013.0
2019-01-16 13:15:00,88.82,88.91,88.81,88.9,2815.0,88.82,88.91,88.81,88.9,2815.0
2019-01-16 13:20:00,88.88,88.9,88.86,88.88,2200.0,88.88,88.9,88.86,88.88,2200.0
2019-01-16 13:25:00,88.87,88.89,88.8,88.8,1826.0,88.87,88.89,88.8,88.8,1826.0
2019-01-16 13:30:00,88.84,88.89,88.83,88.83,3800.0,88.84,88.89,88.83,88.83,3800.0
2019-01-16 13:35:00,88.81,88.84,88.8,88.84,1400.0,88.81,88.84,88.8,88.84,1400.0
2019-01-16 13:40:00,88.85,88.85,88.79,88.8,4178.0,88.85,88.85,88.79,88.8,4178.0
2019-01-16 13:45:00,88.81,88.89,88.81,88.87,5200.0,88.81,88.89,88.81,88.87,5200.0
2019-01-16 13:50:00,88.87,88.89,88.84,88.86,2200.0,88.87,88.89,88.84,88.86,2200.0
2019-01-16 13:55:00,88.88,88.9,88.84,88.84,2580.0,88.88,88.9,88.84,88.84,2580.0
2019-01-16 14:00:00,88.89,88.9,88.84,88.84,3700.0,88.89,88.9,88.84,88.84,3700.0
2019-01-16 14:05:00,88.86,88.9,88.86,88.89,1921.0,88.86,88.9,88.86,88.89,1921.0
2019-01-16 14:10:00,88.88,88.96,88.87,88.93,8268.0,88.88,88.96,88.87,88.93,8268.0
2019-01-16 14:15:00,88.95,89.05,88.94,89.03,4812.0,88.95,89.05,88.94,89.03,4812.0
2019-01-16 14:20:00,89.03,89.11,89.03,89.11,1581.0,89.03,89.11,89.03,89.11,1581.0
2019-01-16 14:25:00,89.13,89.15,89.1,89.15,5350.0,89.13,89.15,89.1,89.15,5350.0
2019-01-16 14:30:00,89.17,89.29,89.14,89.27,3947.0,89.17,89.29,89.14,89.27,3947.0
2019-01-16 14:35:00,89.23,89.3,89.22,89.28,5014.0,89.23,89.3,89.22,89.28,5014.0
2019-01-16 14:40:00,89.31,89.32,89.23,89.26,3335.0,89.31,89.32,89.23,89.26,3335.0
2019-01-16 14:45:00,89.27,89.32,89.22,89.31,2911.0,89.27,89.32,89.22,89.31,2911.0
2019-01-16 14:50:00,89.3,89.33,89.21,89.23,11764.0,89.3,89.33,89.21,89.23,11764.0
2019-01-16 14:55:00,89.26,89.26,89.13,89.13,5713.0,89.26,89.26,89.13,89.13,5713.0
2019-01-16 15:00:00,89.15,89.27,89.15,89.27,2967.0,89.15,89.27,89.15,89.27,2967.0
2019-01-16 15:05:00,89.26,89.26,89.2,89.2,5456.0,89.26,89.26,89.2,89.2,5456.0
2019-01-16 15:10:00,89.2,89.22,89.17,89.17,4089.0,89.2,89.22,89.17,89.17,4089.0
2019-01-16 15:15:00,89.16,89.22,89.15,89.19,6056.0,89.16,89.22,89.15,89.19,6056.0
2019-01-16 15:20:00,89.2,89.24,89.19,89.23,8503.0,89.2,89.24,89.19,89.23,8503.0
2019-01-16 15:25:00,89.23,89.24,89.16,89.2,13240.0,89.23,89.24,89.16,89.2,13240.0
2019-01-16 15:30:00,89.21,89.25,88.98,89.03,15481.0,89.21,89.25,88.98,89.03,15481.0
2019-01-16 15:35:00,89.02,89.05,89.02,89.05,6864.0,89.02,89.05,89.02,89.05,6864.0
2019-01-16 15:40:00,89.05,89.05,88.95,89.02,12491.0,89.05,89.05,88.95,89.02,12491.0
2019-01-16 15:45:00,89.0,89.03,88.95,89.01,14527.0,89.0,89.03,88.95,89.01,14527.0
2019-01-16 15:50:00,89.0,89.01,88.89,88.99,15927.0,89.0,89.01,88.89,88.99,15927.0
2019-01-16 15:55:00,89.0,89.05,88.92,88.95,40063.0,89.0,89.05,88.92,88.95,40063.0
2019-01-17 09:30:00,88.31,88.54,88.3,88.35,13316.0,88.31,88.54,88.3,88.35,13316.0
2019-01-17 09:35:00,88.32,88.76,88.31,88.49,6796.0,88.32,88.76,88.31,88.49,6796.0
2019-01-17 09:40:00,88.4,88.63,88.31,88.59,4415.0,88.4,88.63,88.31,88.59,4415.0
2019-01-17 09:45:00,88.51,88.65,88.5,88.6,4000.0,88.51,88.65,88.5,88.6,4000.0
2019-01-17 09:50:00,88.62,88.75,88.59,88.69,11217.0,88.62,88.75,88.59,88.69,11217.0
2019-01-17 09:55:00,88.65,88.85,88.65,88.75,6619.0,88.65,88.85,88.65,88.75,6619.0
2019-01-17 10:00:00,88.75,88.8,88.66,88.66,3912.0,88.75,88.8,88.66,88.66,3912.0
2019-01-17 10:05:00,88.66,88.68,88.5,88.5,5277.0,88.66,88.68,88.5,88.5,5277.0
2019-01-17 10:10:00,88.51,88.72,88.5,88.68,4621.0,88.51,88.72,88.5,88.68,4621.0
2019-01-17 10:15:00,88.77,88.85,88.6,88.63,5266.0,88.77,88.85,88.6,88.63,5266.0
2019-01-17 10:20:00,88.61,88.82,88.61,88.76,2100.0,88.61,88.82,88.61,88.76,2100.0
2019-01-17 10:25:00,88.76,88.9,88.75,88.87,2432.0,88.76,88.9,88.75,88.87,2432.0
2019-01-17 10:30:00,88.88,88.92,88.78,88.84,4206.0,88.88,88.92,88.78,88.84,4206.0
2019-01-17 10:35:00,88.87,88.94,88.83,88.85,2000.0,88.87,88.94,88.83,88.85,2000.0
2019-01-17 10:40:00,88.85,88.9,88.84,88.9,1800.0,88.85,88.9,88.84,88.9,1800.0
2019-01-17 10:45:00,88.94,89.0,88.88,88.9,5200.0,88.94,89.0,88.88,88.9,5200.0
2019-01-17 10:50:00,88.87,88.9,88.82,88.9,2534.0,88.87,88.9,88.82,88.9,2534.0
2019-01-17 10:55:00,88.89,89.03,88.88,89.02,5100.0,88.89,89.03,88.88,89.02,5100.0
2019-01-17 11:00:00,89.06,89.18,89.05,89.16,4300.0,89.06,89.18,89.05,89.16,4300.0
2019-01-17 11:05:00,89.15,89.27,89.15,89.25,8625.0,89.15,89.27,89.15,89.25,8625.0
2019-01-17 11:10:00,89.27,89.35,89.18,89.22,9262.0,89.27,89.35,89.18,89.22,9262.0
2019-01-17 11:15:00,89.2,89.36,89.18,89.32,5000.0,89.2,89.36,89.18,89.32,5000.0
2019-01-17 11:20:00,89.35,89.42,89.33,89.34,5496.0,89.35,89.42,89.33,89.34,5496.0
2019-01-17 11:25:00,89.34,89.37,89.32,89.34,10700.0,89.34,89.37,89.32,89.34,10700.0
2019-01-17 11:30:00,89.33,89.34,89.26,89.29,7228.0,89.33,89.34,89.26,89.29,7228.0
2019-01-17 11:35:00,89.28,89.28,89.2,89.22,2587.0,89.28,89.28,89.2,89.22,2587.0
2019-01-17 11:40:00,89.2,89.21,89.06,89.1,20674.0,89.2,89.21,89.06,89.1,20674.0
2019-01-17 11:45:00,89.1,89.12,89.03,89.06,3335.0,89.1,89.12,89.03,89.06,3335.0
2019-01-17 11:50:00,89.06,89.11,89.05,89.11,3683.0,89.06,89.11,89.05,89.11,3683.0
2019-01-17 11:55:00,89.11,89.18,89.09,89.13,5800.0,89.11,89.18,89.09,89.13,5800.0
2019-01-17 12:00:00,89.16,89.24,89.15,89.21,4600.0,89.16,89.24,89.15,89.21,4600.0
2019-01-17 12:05:00,89.2,89.22,89.11,89.2,4000.0,89.2,89.22,89.11,89.2,4000.0
2019-01-17 12:10:00,89.23,89.26,89.16,89.18,14492.0,89.23,89.26,89.16,89.18,14492.0
2019-01-17 12:15:00,89.2,89.22,89.13,89.13,11650.0,89.2,89.22,89.13,89.13,11650.0
2019-01-17 12:20:00,89.16,89.2,89.11,89.14,4200.0,89.16,89.2,89.11,89.14,4200.0
2019-01-17 12:25:00,89.15,89.15,88.99,89.01,4100.0,89.15,89.15,88.99,89.01,4100.0
2019-01-17 12:30:00,89.0,89.05,89.0,89.05,1600.0,89.0,89.05,89.0,89.05,1600.0
2019-01-17 12:35:00,89.04,89.1,88.98,89.0,21763.0,89.04,89.1,88.98,89.0,21763.0
2019-01-17 12:40:00,89.02,89.06,88.97,88.97,10771.0,89.02,89.06,88.97,88.97,10771.0
2019-01-17 12:45:00,88.96,89.02,88.91,88.96,36231.0,88.96,89.02,88.91,88.96,36231.0
2019-01-17 12:50:00,88.95,88.95,88.82,88.88,4032.0,88.95,88.95,88.82,88.88,4032.0
2019-01-17 12:55:00,88.91,88.91,88.78,88.79,4601.0,88.91,88.91,88.78,88.79,4601.0
2019-01-17 13:00:00,88.79,88.83,88.78,88.83,1401.0,88.79,88.83,88.78,88.83,1401.0
2019-01-17 13:05:00,88.81,88.89,88.81,88.89,3000.0,88.81,88.89,88.81,88.89,3000.0
2019-01-17 13:10:00,88.93,88.93,88.88,88.91,2302.0,88.93,88.93,88.88,88.91,2302.0
2019-01-17 13:15:00,88.88,88.93,88.88,88.91,5877.0,88.88,88.93,88.88,88.91,5877.0
2019-01-17 13:20:00,88.93,89.03,88.93,88.98,6337.0,88.93,89.03,88.93,88.98,6337.0
2019-01-17 13:25:00,88.97,89.0,88.95,88.98,1700.0,88.97,89.0,88.95,88.98,1700.0
2019-01-17 13:30:00,88.94,89.03,88.94,89.03,1700.0,88.94,89.03,88.94,89.03,1700.0
2019-01-17 13:35:00,89.02,89.02,88.95,89.0,3500.0,89.02,89.02,88.95,89.0,3500.0
2019-01-17 13:40:00,88.99,88.99,88.88,88.88,2553.0,88.99,88.99,88.88,88.88,2553.0
2019-01-17 13:45:00,88.91,88.95,88.9,88.9,2200.0,88.91,88.95,88.9,88.9,2200.0
2019-01-17 13:50:00,88.94,88.94,88.9,88.94,1700.0,88.94,88.94,88.9,88.94,1700.0
2019-01-17 13:55:00,88.94,89.01,88.94,89.0,2381.0,88.94,89.01,88.94,89.0,2381.0
2019-01-17 14:00:00,89.02,89.02,88.91,88.91,1981.0,89.02,89.02,88.91,88.91,1981.0
2019-01-17 14:05:00,88.95,88.96,88.92,88.93,2400.0,88.95,88.96,88.92,88.93,2400.0
2019-01-17 14:10:00,88.92,88.94,88.83,88.85,2400.0,88.92,88.94,88.83,88.85,2400.0
2019-01-17 14:15:00,88.84,88.85,88.8,88.83,2000.0,88.84,88.85,88.8,88.83,2000.0
2019-01-17 14:20:00,88.84,88.85,88.75,88.76,3900.0,88.84,88.85,88.75,88.76,3900.0
2019-01-17 14:25:00,88.77,88.8,88.76,88.76,1963.0,88.77,88.8,88.76,88.76,1963.0
2019-01-17 14:30:00,88.77,88.8,88.71,88.8,10750.0,88.77,88.8,88.71,88.8,10750.0
2019-01-17 14:35:00,88.8,89.06,88.76,89.04,12863.0,88.8,89.06,88.76,89.04,12863.0
2019-01-17 14:40:00,89.06,89.33,89.06,89.33,4354.0,89.06,89.33,89.06,89.33,4354.0
2019-01-17 14:45:00,89.42,89.71,89.39,89.66,8304.0,89.42,89.71,89.39,89.66,8304.0
2019-01-17 14:50:00,89.63,89.63,89.4,89.43,3800.0,89.63,89.63,89.4,89.43,3800.0
2019-01-17 14:55:00,89.48,89.49,89.14,89.23,12306.0,89.48,89.49,89.14,89.23,12306.0
2019-01-17 15:00:00,89.2,89.2,89.01,89.09,7939.0,89.2,89.2,89.01,89.09,7939.0
2019-01-17 15:05:00,89.09,89.21,89.05,89.12,8850.0,89.09,89.21,89.05,89.12,8850.0
2019-01-17 15:10:00,89.11,89.17,89.04,89.09,8400.0,89.11,89.17,89.04,89.09,8400.0
2019-01-17 15:15:00,89.08,89.15,89.03,89.15,7000.0,89.08,89.15,89.03,89.15,7000.0
2019-01-17 15:20:00,89.15,89.21,89.14,89.15,7341.0,89.15,89.21,89.14,89.15,7341.0
2019-01-17 15:25:00,89.14,89.21,89.05,89.21,12526.0,89.14,89.21,89.05,89.21,12526.0
2019-01-17 15:30:00,89.22,89.31,89.2,89.26,17697.0,89.22,89.31,89.2,89.26,17697.0
2019-01-17 15:35:00,89.26,89.3,89.22,89.25,7300.0,89.26,89.3,89.22,89.25,7300.0
2019-01-17 15:40:00,89.25,89.27,89.17,89.21,12711.0,89.25,89.27,89.17,89.21,12711.0
2019-01-17 15:45:00,89.22,89.29,89.1,89.15,18859.0,89.22,89.29,89.1,89.15,18859.0
2019-01-17 15:50:00,89.14,89.15,89.09,89.12,17143.0,89.14,89.15,89.09,89.12,17143.0
2019-01-17 15:55:00,89.13,89.17,89.08,89.13,57513.0,89.13,89.17,89.08,89.13,57513.0
2019-01-18 09:30:00,90.05,90.05,89.35,89.84,103873.0,90.05,90.05,89.35,89.84,103873.0
2019-01-18 09:35:00,89.82,89.83,89.6,89.73,43701.0,89.82,89.83,89.6,89.73,43701.0
2019-01-18 09:40:00,89.73,90.23,89.65,89.99,23065.0,89.73,90.23,89.65,89.99,23065.0
2019-01-18 09:45:00,89.98,90.17,89.82,89.92,6500.0,89.98,90.17,89.82,89.92,6500.0
2019-01-18 09:50:00,89.96,90.01,89.73,89.84,5730.0,89.96,90.01,89.73,89.84,5730.0
2019-01-18 09:55:00,89.83,89.96,89.75,89.84,8911.0,89.83,89.96,89.75,89.84,8911.0
2019-01-18 10:00:00,89.82,89.93,89.76,89.9,7300.0,89.82,89.93,89.76,89.9,7300.0
2019-01-18 10:05:00,89.92,89.92,89.71,89.79,14664.0,89.92,89.92,89.71,89.79,14664.0
2019-01-18 10:10:00,89.82,90.15,89.77,90.15,11456.0,89.82,90.15,89.77,90.15,11456.0
2019-01-18 10:15:00,90.18,90.45,90.18,90.32,10877.0,90.18,90.45,90.18,90.32,10877.0
2019-01-18 10:20:00,90.27,90.51,90.27,90.5,2300.0,90.27,90.51,90.27,90.5,2300.0
2019-01-18 10:25:00,90.51,90.65,90.51,90.55,4343.0,90.51,90.65,90.51,90.55,4343.0
2019-01-18 10:30:00,90.58,90.85,90.54,90.8,8482.0,90.58,90.85,90.54,90.8,8482.0
2019-01-18 10:35:00,90.81,91.0,90.77,91.0,9916.0,90.81,91.0,90.77,91.0,9916.0
2019-01-18 10:40:00,91.0,91.17,90.99,91.12,7607.0,91.0,91.17,90.99,91.12,7607.0
2019-01-18 10:45:00,91.14,91.23,91.13,91.13,3592.0,91.14,91.23,91.13,91.13,3592.0
2019-01-18 10:50:00,91.09,91.18,91.01,91.14,5648.0,91.09,91.18,91.01,91.14,5648.0
2019-01-18 10:55:00,91.17,91.25,91.17,91.25,3011.0,91.17,91.25,91.17,91.25,3011.0
2019-01-18 11:00:00,91.28,91.49,91.2,91.49,7500.0,91.28,91.49,91.2,91.49,7500.0
2019-01-18 11:05:00,91.47,91.56,91.4,91.42,9229.0,91.47,91.56,91.4,91.42,9229.0
2019-01-18 11:10:00,91.45,91.47,91.35,91.36,5576.0,91.45,91.47,91.35,91.36,5576.0
2019-01-18 11:15:00,91.37,91.37,91.24,91.25,4100.0,91.37,91.37,91.24,91.25,4100.0
2019-01-18 11:20:00,91.29,91.42,91.23,91.4,3500.0,91.29,91.42,91.23,91.4,3500.0
2019-01-18 11:25:00,91.39,91.57,91.39,91.56,8410.0,91.39,91.57,91.39,91.56,8410.0
2019-01-18 11:30:00,91.57,91.63,91.53,91.63,5863.0,91.57,91.63,91.53,91.63,5863.0
2019-01-18 11:35:00,91.58,91.64,91.51,91.51,8826.0,91.58,91.64,91.51,91.51,8826.0
2019-01-18 11:40:00,91.58,91.65,91.54,91.59,2900.0,91.58,91.65,91.54,91.59,2900.0
2019-01-18 11:45:00,91.6,91.6,91.48,91.49,5300.0,91.6,91.6,91.48,91.49,5300.0
2019-01-18 11:50:00,91.49,91.54,91.45,91.5,6100.0,91.49,91.54,91.45,91.5,6100.0
2019-01-18 11:55:00,91.5,91.61,91.48,91.61,10132.0,91.5,91.61,91.48,91.61,10132.0
2019-01-18 12:00:00,91.62,91.73,91.61,91.71,7717.0,91.62,91.73,91.61,91.71,7717.0
2019-01-18 12:05:00,91.72,91.72,91.59,91.6,4761.0,91.72,91.72,91.59,91.6,4761.0
2019-01-18 12:10:00,91.62,91.73,91.62,91.73,4744.0,91.62,91.73,91.62,91.73,4744.0
2019-01-18 12:15:00,91.73,91.78,91.67,91.7,8883.0,91.73,91.78,91.67,91.7,8883.0
2019-01-18 12:20:00,91.73,91.75,91.69,91.74,3663.0,91.73,91.75,91.69,91.74,3663.0
2019-01-18 12:25:00,91.76,91.79,91.68,91.75,8585.0,91.76,91.79,91.68,91.75,8585.0
2019-01-18 12:30:00,91.75,91.85,91.72,91.77,5700.0,91.75,91.85,91.72,91.77,5700.0
2019-01-18 12:35:00,91.81,91.82,91.72,91.73,4030.0,91.81,91.82,91.72,91.73,4030.0
2019-01-18 12:40:00,91.75,91.76,91.65,91.74,7382.0,91.75,91.76,91.65,91.74,7382.0
2019-01-18 12:45:00,91.74,91.75,91.66,91.66,4890.0,91.74,91.75,91.66,91.66,4890.0
2019-01-18 12:50:00,91.68,91.7,91.61,91.67,10080.0,91.68,91.7,91.61,91.67,10080.0
2019-01-18 12:55:00,91.67,91.7,91.59,91.62,10197.0,91.67,91.7,91.59,91.62,10197.0
2019-01-18 13:00:00,91.62,91.69,91.56,91.63,7888.0,91.62,91.69,91.56,91.63,7888.0
2019-01-18 13:05:00,91.63,91.64,91.57,91.63,3776.0,91.63,91.64,91.57,91.63,3776.0
2019-01-18 13:10:00,91.6,91.61,91.5,91.55,4133.0,91.6,91.61,91.5,91.55,4133.0
2019-01-18 13:15:00,91.57,91.6,91.47,91.58,8776.0,91.57,91.6,91.47,91.58,8776.0
2019-01-18 13:20:00,91.59,91.64,91.56,91.56,4359.0,91.59,91.64,91.56,91.56,4359.0
2019-01-18 13:25:00,91.54,91.54,91.35,91.37,4631.0,91.54,91.54,91.35,91.37,4631.0
2019-01-18 13:30:00,91.39,91.4,91.29,91.34,4029.0,91.39,91.4,91.29,91.34,4029.0
2019-01-18 13:35:00,91.35,91.35,91.3,91.35,2038.0,91.35,91.35,91.3,91.35,2038.0
2019-01-18 13:40:00,91.34,91.39,91.31,91.39,3192.0,91.34,91.39,91.31,91.39,3192.0
2019-01-18 13:45:00,91.41,91.44,91.36,91.39,5490.0,91.41,91.44,91.36,91.39,5490.0
2019-01-18 13:50:00,91.41,91.46,91.38,91.4,4175.0,91.41,91.46,91.38,91.4,4175.0
2019-01-18 13:55:00,91.42,91.54,91.41,91.54,3273.0,91.42,91.54,91.41,91.54,3273.0
2019-01-18 14:00:00,91.55,91.55,91.4,91.44,4430.0,91.55,91.55,91.4,91.44,4430.0
2019-01-18 14:05:00,91.41,91.45,91.36,91.41,4022.0,91.41,91.45,91.36,91.41,4022.0
2019-01-18 14:10:00,91.43,91.44,91.37,91.43,4600.0,91.43,91.44,91.37,91.43,4600.0
2019-01-18 14:15:00,91.42,91.47,91.39,91.42,4762.0,91.42,91.47,91.39,91.42,4762.0
2019-01-18 14:20:00,91.4,91.43,91.37,91.38,4734.0,91.4,91.43,91.37,91.38,4734.0
2019-01-18 14:25:00,91.39,91.39,91.26,91.33,4497.0,91.39,91.39,91.26,91.33,4497.0
2019-01-18 14:30:00,91.3,91.38,91.24,91.24,6652.0,91.3,91.38,91.24,91.24,6652.0
2019-01-18 14:35:00,91.23,91.27,91.21,91.24,5200.0,91.23,91.27,91.21,91.24,5200.0
2019-01-18 14:40:00,91.22,91.32,91.16,91.27,8042.0,91.22,91.32,91.16,91.27,8042.0
2019-01-18 14:45:00,91.3,91.35,91.27,91.32,5999.0,91.3,91.35,91.27,91.32,5999.0
2019-01-18 14:50:00,91.35,91.37,91.28,91.35,7447.0,91.35,91.37,91.28,91.35,7447.0
2019-01-18 14:55:00,91.32,91.45,91.32,91.45,3300.0,91.32,91.45,91.32,91.45,3300.0
2019-01-18 15:00:00,91.43,91.45,91.38,91.43,7546.0,91.43,91.45,91.38,91.43,7546.0
2019-01-18 15:05:00,91.42,91.47,91.38,91.47,8051.0,91.42,91.47,91.38,91.47,8051.0
2019-01-18 15:10:00,91.46,91.6,91.44,91.59,11715.0,91.46,91.6,91.44,91.59,11715.0
2019-01-18 15:15:00,91.59,91.61,91.5,91.51,10767.0,91.59,91.61,91.5,91.51,10767.0
2019-01-18 15:20:00,91.52,91.52,91.43,91.45,9549.0,91.52,91.52,91.43,91.45,9549.0
2019-01-18 15:25:00,91.44,91.47,91.42,91.43,8162.0,91.44,91.47,91.42,91.43,8162.0
2019-01-18 15:30:00,91.45,91.48,91.42,91.43,12513.0,91.45,91.48,91.42,91.43,12513.0
2019-01-18 15:35:00,91.43,91.45,91.38,91.44,31407.0,91.43,91.45,91.38,91.44,31407.0
2019-01-18 15:40:00,91.45,91.51,91.45,91.51,13032.0,91.45,91.51,91.45,91.51,13032.0
2019-01-18 15:45:00,91.51,91.59,91.35,91.37,31303.0,91.51,91.59,91.35,91.37,31303.0
2019-01-18 15:50:00,91.37,91.37,91.24,91.29,38153.0,91.37,91.37,91.24,91.29,38153.0
2019-01-18 15:55:00,91.29,91.55,91.18,91.49,45722.0,91.29,91.55,91.18,91.49,45722.0
2019-01-22 09:30:00,90.76,90.97,90.6,90.75,23399.0,90.76,90.97,90.6,90.75,23399.0
2019-01-22 09:35:00,90.79,91.0,90.71,90.99,1382.0,90.79,91.0,90.71,90.99,1382.0
2019-01-22 09:40:00,90.96,91.08,90.82,91.08,7525.0,90.96,91.08,90.82,91.08,7525.0
2019-01-22 09:45:00,90.96,91.1,90.95,91.04,3550.0,90.96,91.1,90.95,91.04,3550.0
2019-01-22 09:50:00,90.96,91.03,90.68,90.9,4034.0,90.96,91.03,90.68,90.9,4034.0
2019-01-22 09:55:00,90.93,91.05,90.78,91.05,500.0,90.93,91.05,90.78,91.05,500.0
2019-01-22 10:00:00,90.99,91.18,90.99,91.16,6231.0,90.99,91.18,90.99,91.16,6231.0
2019-01-22 10:05:00,91.17,91.22,90.96,91.19,6200.0,91.17,91.22,90.96,91.19,6200.0
2019-01-22 10:10:00,91.28,91.39,91.17,91.25,3045.0,91.28,91.39,91.17,91.25,3045.0
2019-01-22 10:15:00,91.18,91.25,91.1,91.11,2620.0,91.18,91.25,91.1,91.11,2620.0
2019-01-22 10:20:00,91.2,91.26,91.15,91.15,1701.0,91.2,91.26,91.15,91.15,1701.0
2019-01-22 10:25:00,91.15,91.3,91.15,91.3,9537.0,91.15,91.3,91.15,91.3,9537.0
2019-01-22 10:30:00,91.25,91.29,91.2,91.22,3931.0,91.25,91.29,91.2,91.22,3931.0
2019-01-22 10:35:00,91.25,91.36,91.21,91.26,3400.0,91.25,91.36,91.21,91.26,3400.0
2019-01-22 10:40:00,91.21,91.34,91.15,91.15,5780.0,91.21,91.34,91.15,91.15,5780.0
2019-01-22 10:45:00,91.28,91.28,91.06,91.09,17825.0,91.28,91.28,91.06,91.09,17825.0
2019-01-22 10:50:00,91.15,91.26,91.12,91.18,9767.0,91.15,91.26,91.12,91.18,9767.0
2019-01-22 10:55:00,91.19,91.25,91.07,91.13,13310.0,91.19,91.25,91.07,91.13,13310.0
2019-01-22 11:00:00,91.15,91.15,91.04,91.11,10068.0,91.15,91.15,91.04,91.11,10068.0
2019-01-22 11:05:00,91.14,91.17,90.97,91.0,2300.0,91.14,91.17,90.97,91.0,2300.0
2019-01-22 11:10:00,90.98,91.08,90.94,91.01,4300.0,90.98,91.08,90.94,91.01,4300.0
2019-01-22 11:15:00,91.04,91.07,90.99,91.03,4106.0,91.04,91.07,90.99,91.03,4106.0
2019-01-22 11:20:00,91.03,91.12,91.03,91.11,2275.0,91.03,91.12,91.03,91.11,2275.0
2019-01-22 11:25:00,91.08,91.08,90.96,91.0,2700.0,91.08,91.08,90.96,91.0,2700.0
2019-01-22 11:30:00,91.0,91.09,90.97,91.06,6900.0,91.0,91.09,90.97,91.06,6900.0
2019-01-22 11:35:00,91.05,91.13,91.05,91.08,2610.0,91.05,91.13,91.05,91.08,2610.0
2019-01-22 11:40:00,91.07,91.08,90.81,90.91,21109.0,91.07,91.08,90.81,90.91,21109.0
2019-01-22 11:45:00,90.9,91.04,90.85,90.96,5617.0,90.9,91.04,90.85,90.96,5617.0
2019-01-22 11:50:00,90.93,90.93,90.82,90.85,6300.0,90.93,90.93,90.82,90.85,6300.0
2019-01-22 11:55:00,90.84,90.84,90.67,90.67,5975.0,90.84,90.84,90.67,90.67,5975.0
2019-01-22 12:00:00,90.69,90.81,90.66,90.79,10173.0,90.69,90.81,90.66,90.79,10173.0
2019-01-22 12:05:00,90.8,90.87,90.75,90.84,9700.0,90.8,90.87,90.75,90.84,9700.0
2019-01-22 12:10:00,90.85,90.93,90.77,90.77,23772.0,90.85,90.93,90.77,90.77,23772.0
2019-01-22 12:15:00,90.77,90.88,90.75,90.75,14338.0,90.77,90.88,90.75,90.75,14338.0
2019-01-22 12:20:00,90.8,90.82,90.7,90.7,4000.0,90.8,90.82,90.7,90.7,4000.0
2019-01-22 12:25:00,90.7,90.73,90.55,90.55,8700.0,90.7,90.73,90.55,90.55,8700.0
2019-01-22 12:30:00,90.57,90.59,90.5,90.5,3088.0,90.57,90.59,90.5,90.5,3088.0
2019-01-22 12:35:00,90.51,90.64,90.47,90.56,4089.0,90.51,90.64,90.47,90.56,4089.0
2019-01-22 12:40:00,90.53,90.61,90.52,90.61,1600.0,90.53,90.61,90.52,90.61,1600.0
2019-01-22 12:45:00,90.64,90.64,90.53,90.61,3800.0,90.64,90.64,90.53,90.61,3800.0
2019-01-22 12:50:00,90.56,90.61,90.53,90.54,3450.0,90.56,90.61,90.53,90.54,3450.0
2019-01-22 12:55:00,90.52,90.53,90.47,90.5,2900.0,90.52,90.53,90.47,90.5,2900.0
2019-01-22 13:00:00,90.47,90.47,90.26,90.37,9159.0,90.47,90.47,90.26,90.37,9159.0
2019-01-22 13:05:00,90.34,90.45,90.17,90.22,25794.0,90.34,90.45,90.17,90.22,25794.0
2019-01-22 13:10:00,90.2,90.36,90.17,90.36,11800.0,90.2,90.36,90.17,90.36,11800.0
2019-01-22 13:15:00,90.38,90.4,90.25,90.26,2900.0,90.38,90.4,90.25,90.26,2900.0
2019-01-22 13:20:00,90.26,90.41,90.26,90.27,11364.0,90.26,90.41,90.26,90.27,11364.0
2019-01-22 13:25:00,90.18,90.31,90.15,90.26,3567.0,90.18,90.31,90.15,90.26,3567.0
2019-01-22 13:30:00,90.21,90.25,90.12,90.22,7610.0,90.21,90.25,90.12,90.22,7610.0
2019-01-22 13:35:00,90.2,90.22,90.14,90.22,3200.0,90.2,90.22,90.14,90.22,3200.0
2019-01-22 13:40:00,90.26,90.27,90.08,90.08,1625.0,90.26,90.27,90.08,90.08,1625.0
2019-01-22 13:45:00,90.06,90.11,90.06,90.08,2748.0,90.06,90.11,90.06,90.08,2748.0
2019-01-22 13:50:00,90.1,90.19,90.1,90.18,5504.0,90.1,90.19,90.1,90.18,5504.0
2019-01-22 13:55:00,90.21,90.31,90.21,90.29,6200.0,90.21,90.31,90.21,90.29,6200.0
2019-01-22 14:00:00,90.3,90.34,90.26,90.29,4700.0,90.3,90.34,90.26,90.29,4700.0
2019-01-22 14:05:00,90.28,90.39,90.26,90.28,10013.0,90.28,90.39,90.26,90.28,10013.0
2019-01-22 14:10:00,90.27,90.3,90.22,90.23,3500.0,90.27,90.3,90.22,90.23,3500.0
2019-01-22 14:15:00,90.22,90.34,90.2,90.28,2600.0,90.22,90.34,90.2,90.28,2600.0
2019-01-22 14:20:00,90.29,90.29,89.96,89.96,3250.0,90.29,90.29,89.96,89.96,3250.0
2019-01-22 14:25:00,89.98,90.09,89.97,89.97,5360.0,89.98,90.09,89.97,89.97,5360.0
2019-01-22 14:30:00,89.93,90.06,89.93,89.96,4700.0,89.93,90.06,89.93,89.96,4700.0
2019-01-22 14:35:00,89.95,89.96,89.77,89.81,6000.0,89.95,89.96,89.77,89.81,6000.0
2019-01-22 14:40:00,89.85,89.92,89.74,89.74,7000.0,89.85,89.92,89.74,89.74,7000.0
2019-01-22 14:45:00,89.78,89.81,89.63,89.65,3084.0,89.78,89.81,89.63,89.65,3084.0
2019-01-22 14:50:00,89.68,89.72,89.56,89.59,8602.0,89.68,89.72,89.56,89.59,8602.0
2019-01-22 14:55:00,89.64,89.67,89.53,89.63,2743.0,89.64,89.67,89.53,89.63,2743.0
2019-01-22 15:00:00,89.61,89.65,89.47,89.53,5890.0,89.61,89.65,89.47,89.53,5890.0
2019-01-22 15:05:00,89.54,89.56,89.39,89.45,3300.0,89.54,89.56,89.39,89.45,3300.0
2019-01-22 15:10:00,89.43,89.57,89.42,89.53,5600.0,89.43,89.57,89.42,89.53,5600.0
2019-01-22 15:15:00,89.54,89.6,89.52,89.6,6396.0,89.54,89.6,89.52,89.6,6396.0
2019-01-22 15:20:00,89.59,89.75,89.58,89.73,7500.0,89.59,89.75,89.58,89.73,7500.0
2019-01-22 15:25:00,89.72,89.85,89.7,89.81,9264.0,89.72,89.85,89.7,89.81,9264.0
2019-01-22 15:30:00,89.83,89.83,89.54,89.55,12168.0,89.83,89.83,89.54,89.55,12168.0
2019-01-22 15:35:00,89.53,89.99,89.48,89.99,12753.0,89.53,89.99,89.48,89.99,12753.0
2019-01-22 15:40:00,89.95,90.07,89.75,89.75,10475.0,89.95,90.07,89.75,89.75,10475.0
2019-01-22 15:45:00,89.72,89.8,89.66,89.77,21110.0,89.72,89.8,89.66,89.77,21110.0
2019-01-22 15:50:00,89.78,89.83,89.55,89.56,21901.0,89.78,89.83,89.55,89.56,21901.0
2019-01-22 15:55:00,89.56,89.85,89.4,89.82,81206.0,89.56,89.85,89.4,89.82,81206.0
2019-01-23 09:30:00,89.95,90.5,89.95,90.5,12455.0,89.95,90.5,89.95,90.5,12455.0
2019-01-23 09:35:00,90.5,90.74,90.41,90.62,8163.0,90.5,90.74,90.41,90.62,8163.0
2019-01-23 09:40:00,90.69,90.87,90.69,90.82,3374.0,90.69,90.87,90.69,90.82,3374.0
2019-01-23 09:45:00,90.89,91.2,90.89,91.2,2431.0,90.89,91.2,90.89,91.2,2431.0
2019-01-23 09:50:00,91.12,91.22,90.96,90.96,16573.0,91.12,91.22,90.96,90.96,16573.0
2019-01-23 09:55:00,90.94,91.0,90.83,90.83,4613.0,90.94,91.0,90.83,90.83,4613.0
2019-01-23 10:00:00,90.82,91.04,90.79,91.04,3700.0,90.82,91.04,90.79,91.04,3700.0
2019-01-23 10:05:00,90.97,90.98,90.76,90.76,2400.0,90.97,90.98,90.76,90.76,2400.0
2019-01-23 10:10:00,90.75,90.75,90.66,90.72,4078.0,90.75,90.75,90.66,90.72,4078.0
2019-01-23 10:15:00,90.77,90.79,90.52,90.52,4000.0,90.77,90.79,90.52,90.52,4000.0
2019-01-23 10:20:00,90.58,90.6,90.52,90.6,1400.0,90.58,90.6,90.52,90.6,1400.0
2019-01-23 10:25:00,90.51,90.56,90.37,90.44,5900.0,90.51,90.56,90.37,90.44,5900.0
2019-01-23 10:30:00,90.37,90.42,90.28,90.42,3900.0,90.37,90.42,90.28,90.42,3900.0
2019-01-23 10:35:00,90.4,90.7,90.37,90.63,19289.0,90.4,90.7,90.37,90.63,19289.0
2019-01-23 10:40:00,90.64,90.65,90.42,90.42,10258.0,90.64,90.65,90.42,90.42,10258.0
2019-01-23 10:45:00,90.4,90.46,90.36,90.46,4318.0,90.4,90.46,90.36,90.46,4318.0
2019-01-23 10:50:00,90.4,90.44,90.33,90.42,11627.0,90.4,90.44,90.33,90.42,11627.0
2019-01-23 10:55:00,90.35,90.41,90.26,90.34,6093.0,90.35,90.41,90.26,90.34,6093.0
2019-01-23 11:00:00,90.27,90.34,90.21,90.34,2649.0,90.27,90.34,90.21,90.34,2649.0
2019-01-23 11:05:00,90.34,90.49,90.32,90.35,3610.0,90.34,90.49,90.32,90.35,3610.0
2019-01-23 11:10:00,90.48,90.5,90.43,90.5,1956.0,90.48,90.5,90.43,90.5,1956.0
2019-01-23 11:15:00,90.5,90.59,90.25,90.29,6250.0,90.5,90.59,90.25,90.29,6250.0
2019-01-23 11:20:00,90.27,90.3,90.15,90.15,1755.0,90.27,90.3,90.15,90.15,1755.0
2019-01-23 11:25:00,90.15,90.24,90.06,90.23,8265.0,90.15,90.24,90.06,90.23,8265.0
2019-01-23 11:30:00,90.21,90.28,90.12,90.26,4305.0,90.21,90.28,90.12,90.26,4305.0
2019-01-23 11:35:00,90.33,90.33,90.22,90.27,3600.0,90.33,90.33,90.22,90.27,3600.0
2019-01-23 11:40:00,90.24,90.27,90.17,90.25,2400.0,90.24,90.27,90.17,90.25,2400.0
2019-01-23 11:45:00,90.24,90.25,90.03,90.04,4010.0,90.24,90.25,90.03,90.04,4010.0
2019-01-23 11:50:00,90.0,90.04,89.77,89.77,4800.0,90.0,90.04,89.77,89.77,4800.0
2019-01-23 11:55:00,89.81,89.81,89.68,89.75,2400.0,89.81,89.81,89.68,89.75,2400.0
2019-01-23 12:00:00,89.78,89.78,89.7,89.7,2500.0,89.78,89.78,89.7,89.7,2500.0
2019-01-23 12:05:00,89.69,89.79,89.63,89.7,11299.0,89.69,89.79,89.63,89.7,11299.0
2019-01-23 12:10:00,89.68,89.75,89.66,89.72,2775.0,89.68,89.75,89.66,89.72,2775.0
2019-01-23 12:15:00,89.69,89.71,89.38,89.44,5199.0,89.69,89.71,89.38,89.44,5199.0
2019-01-23 12:20:00,89.46,89.56,89.41,89.56,2300.0,89.46,89.56,89.41,89.56,2300.0
2019-01-23 12:25:00,89.54,89.61,89.48,89.53,2865.0,89.54,89.61,89.48,89.53,2865.0
2019-01-23 12:30:00,89.51,89.61,89.5,89.51,4200.0,89.51,89.61,89.5,89.51,4200.0
2019-01-23 12:35:00,89.5,89.52,89.38,89.46,3000.0,89.5,89.52,89.38,89.46,3000.0
2019-01-23 12:40:00,89.48,89.6,89.42,89.59,1987.0,89.48,89.6,89.42,89.59,1987.0
2019-01-23 12:45:00,89.6,89.67,89.6,89.64,1600.0,89.6,89.67,89.6,89.64,1600.0
2019-01-23 12:50:00,89.69,89.71,89.63,89.63,2706.0,89.69,89.71,89.63,89.63,2706.0
2019-01-23 12:55:00,89.61,89.8,89.61,89.8,3800.0,89.61,89.8,89.61,89.8,3800.0
2019-01-23 13:00:00,89.78,89.9,89.76,89.78,18361.0,89.78,89.9,89.76,89.78,18361.0
2019-01-23 13:05:00,89.76,89.83,89.65,89.83,21866.0,89.76,89.83,89.65,89.83,21866.0
2019-01-23 13:10:00,89.82,89.84,89.72,89.72,2700.0,89.82,89.84,89.72,89.72,2700.0
2019-01-23 13:15:00,89.73,89.93,89.72,89.89,5200.0,89.73,89.93,89.72,89.89,5200.0
2019-01-23 13:20:00,89.9,89.95,89.89,89.91,3185.0,89.9,89.95,89.89,89.91,3185.0
2019-01-23 13:25:00,89.9,89.93,89.83,89.87,4900.0,89.9,89.93,89.83,89.87,4900.0
2019-01-23 13:30:00,89.9,89.99,89.9,89.91,2600.0,89.9,89.99,89.9,89.91,2600.0
2019-01-23 13:35:00,89.94,90.0,89.94,89.96,4734.0,89.94,90.0,89.94,89.96,4734.0
2019-01-23 13:40:00,89.97,89.99,89.9,89.97,7298.0,89.97,89.99,89.9,89.97,7298.0
2019-01-23 13:45:00,89.96,90.04,89.96,89.99,6900.0,89.96,90.04,89.96,89.99,6900.0
2019-01-23 13:50:00,89.98,90.01,89.92,90.01,3800.0,89.98,90.01,89.92,90.01,3800.0
2019-01-23 13:55:00,90.0,90.05,89.91,89.92,4700.0,90.0,90.05,89.91,89.92,4700.0
2019-01-23 14:00:00,89.91,90.06,89.9,90.06,4300.0,89.91,90.06,89.9,90.06,4300.0
2019-01-23 14:05:00,90.03,90.07,90.02,90.07,10300.0,90.03,90.07,90.02,90.07,10300.0
2019-01-23 14:10:00,90.08,90.08,89.99,89.99,10027.0,90.08,90.08,89.99,89.99,10027.0
2019-01-23 14:15:00,89.96,90.0,89.92,89.95,9160.0,89.96,90.0,89.92,89.95,9160.0
2019-01-23 14:20:00,89.96,90.08,89.96,90.06,13832.0,89.96,90.08,89.96,90.06,13832.0
2019-01-23 14:25:00,90.06,90.16,90.04,90.14,8166.0,90.06,90.16,90.04,90.14,8166.0
2019-01-23 14:30:00,90.14,90.14,90.02,90.07,15697.0,90.14,90.14,90.02,90.07,15697.0
2019-01-23 14:35:00,90.1,90.14,90.02,90.11,7200.0,90.1,90.14,90.02,90.11,7200.0
2019-01-23 14:40:00,90.08,90.08,89.99,90.01,14266.0,90.08,90.08,89.99,90.01,14266.0
2019-01-23 14:45:00,89.93,89.97,89.88,89.95,6138.0,89.93,89.97,89.88,89.95,6138.0
2019-01-23 14:50:00,89.96,90.05,89.95,89.98,6600.0,89.96,90.05,89.95,89.98,6600.0
2019-01-23 14:55:00,89.94,89.96,89.76,89.76,22392.0,89.94,89.96,89.76,89.76,22392.0
2019-01-23 15:00:00,89.79,89.9,89.76,89.89,29759.0,89.79,89.9,89.76,89.89,29759.0
2019-01-23 15:05:00,89.9,89.98,89.84,89.89,9032.0,89.9,89.98,89.84,89.89,9032.0
2019-01-23 15:10:00,89.87,90.0,89.87,89.95,10478.0,89.87,90.0,89.87,89.95,10478.0
2019-01-23 15:15:00,89.95,90.08,89.95,90.06,14863.0,89.95,90.08,89.95,90.06,14863.0
2019-01-23 15:20:00,90.09,90.21,90.09,90.14,4100.0,90.09,90.21,90.09,90.14,4100.0
2019-01-23 15:25:00,90.16,90.26,90.14,90.23,7542.0,90.16,90.26,90.14,90.23,7542.0
2019-01-23 15:30:00,90.23,90.27,90.13,90.17,9505.0,90.23,90.27,90.13,90.17,9505.0
2019-01-23 15:35:00,90.19,90.28,90.17,90.26,11300.0,90.19,90.28,90.17,90.26,11300.0
2019-01-23 15:40:00,90.27,90.31,90.24,90.26,11669.0,90.27,90.31,90.24,90.26,11669.0
2019-01-23 15:45:00,90.26,90.29,90.22,90.24,13819.0,90.26,90.29,90.22,90.24,13819.0
2019-01-23 15:50:00,90.25,90.25,90.15,90.16,16862.0,90.25,90.25,90.15,90.16,16862.0
2019-01-23 15:55:00,90.17,90.18,89.95,89.98,125285.0,90.17,90.18,89.95,89.98,125285.0
2019-01-24 09:30:00,90.02,90.27,90.0,90.25,9937.0,90.02,90.27,90.0,90.25,9937.0
2019-01-24 09:35:00,90.42,90.7,90.41,90.49,4317.0,90.42,90.7,90.41,90.49,4317.0
2019-01-24 09:40:00,90.59,90.63,90.38,90.55,17809.0,90.59,90.63,90.38,90.55,17809.0
2019-01-24 09:45:00,90.75,91.18,90.67,91.08,6589.0,90.75,91.18,90.67,91.08,6589.0
2019-01-24 09:50:00,91.0,91.3,91.0,91.2,11650.0,91.0,91.3,91.0,91.2,11650.0
2019-01-24 09:55:00,91.25,91.25,90.79,90.93,10700.0,91.25,91.25,90.79,90.93,10700.0
2019-01-24 10:00:00,90.87,90.92,90.71,90.83,11438.0,90.87,90.92,90.71,90.83,11438.0
2019-01-24 10:05:00,90.82,90.98,90.72,90.98,11551.0,90.82,90.98,90.72,90.98,11551.0
2019-01-24 10:10:00,90.97,91.09,90.86,91.09,14944.0,90.97,91.09,90.86,91.09,14944.0
2019-01-24 10:15:00,91.11,91.28,91.09,91.27,6200.0,91.11,91.28,91.09,91.27,6200.0
2019-01-24 10:20:00,91.22,91.34,91.15,91.34,8100.0,91.22,91.34,91.15,91.34,8100.0
2019-01-24 10:25:00,91.3,91.44,91.22,91.31,14947.0,91.3,91.44,91.22,91.31,14947.0
2019-01-24 10:30:00,91.27,91.31,91.13,91.13,17965.0,91.27,91.31,91.13,91.13,17965.0
2019-01-24 10:35:00,91.13,91.22,91.04,91.22,6500.0,91.13,91.22,91.04,91.22,6500.0
2019-01-24 10:40:00,91.2,91.2,91.04,91.07,11428.0,91.2,91.2,91.04,91.07,11428.0
2019-01-24 10:45:00,91.09,91.13,90.98,91.02,6727.0,91.09,91.13,90.98,91.02,6727.0
2019-01-24 10:50:00,91.0,91.06,90.94,91.02,8509.0,91.0,91.06,90.94,91.02,8509.0
2019-01-24 10:55:00,91.05,91.06,90.98,91.01,4813.0,91.05,91.06,90.98,91.01,4813.0
2019-01-24 11:00:00,90.99,91.1,90.97,91.08,7530.0,90.99,91.1,90.97,91.08,7530.0
2019-01-24 11:05:00,91.07,91.09,90.99,91.05,8871.0,91.07,91.09,90.99,91.05,8871.0
2019-01-24 11:10:00,91.04,91.08,90.8,90.89,17430.0,91.04,91.08,90.8,90.89,17430.0
2019-01-24 11:15:00,90.84,90.98,90.82,90.95,15926.0,90.84,90.98,90.82,90.95,15926.0
2019-01-24 11:20:00,90.92,91.03,90.88,90.99,13603.0,90.92,91.03,90.88,90.99,13603.0
2019-01-24 11:25:00,90.99,91.1,90.96,91.1,8756.0,90.99,91.1,90.96,91.1,8756.0
2019-01-24 11:30:00,91.05,91.15,91.02,91.13,9123.0,91.05,91.15,91.02,91.13,9123.0
2019-01-24 11:35:00,91.15,91.38,91.15,91.34,4300.0,91.15,91.38,91.15,91.34,4300.0
2019-01-24 11:40:00,91.39,91.4,91.29,91.29,2400.0,91.39,91.4,91.29,91.29,2400.0
2019-01-24 11:45:00,91.31,91.37,91.25,91.34,5878.0,91.31,91.37,91.25,91.34,5878.0
2019-01-24 11:50:00,91.31,91.31,91.22,91.29,3342.0,91.31,91.31,91.22,91.29,3342.0
2019-01-24 11:55:00,91.33,91.4,91.29,91.37,2100.0,91.33,91.4,91.29,91.37,2100.0
2019-01-24 12:00:00,91.36,91.36,91.25,91.28,4700.0,91.36,91.36,91.25,91.28,4700.0
2019-01-24 12:05:00,91.28,91.32,91.23,91.3,2800.0,91.28,91.32,91.23,91.3,2800.0
2019-01-24 12:10:00,91.26,91.32,91.23,91.29,11327.0,91.26,91.32,91.23,91.29,11327.0
2019-01-24 12:15:00,91.31,91.38,91.3,91.34,3954.0,91.31,91.38,91.3,91.34,3954.0
2019-01-24 12:20:00,91.36,91.36,91.23,91.23,3500.0,91.36,91.36,91.23,91.23,3500.0
2019-01-24 12:25:00,91.26,91.31,91.19,91.19,5600.0,91.26,91.31,91.19,91.19,5600.0
2019-01-24 12:30:00,91.18,91.27,91.18,91.26,8376.0,91.18,91.27,91.18,91.26,8376.0
2019-01-24 12:35:00,91.23,91.26,91.17,91.23,14101.0,91.23,91.26,91.17,91.23,14101.0
2019-01-24 12:40:00,91.23,91.23,91.17,91.17,5920.0,91.23,91.23,91.17,91.17,5920.0
2019-01-24 12:45:00,91.18,91.23,91.13,91.14,6184.0,91.18,91.23,91.13,91.14,6184.0
2019-01-24 12:50:00,91.13,91.15,91.06,91.07,6485.0,91.13,91.15,91.06,91.07,6485.0
2019-01-24 12:55:00,91.04,91.06,91.02,91.05,9200.0,91.04,91.06,91.02,91.05,9200.0
2019-01-24 13:00:00,91.05,91.12,90.96,90.99,15939.0,91.05,91.12,90.96,90.99,15939.0
2019-01-24 13:05:00,90.99,91.08,90.97,91.0,13700.0,90.99,91.08,90.97,91.0,13700.0
2019-01-24 13:10:00,91.0,91.03,90.79,90.84,56112.0,91.0,91.03,90.79,90.84,56112.0
2019-01-24 13:15:00,90.82,90.84,90.76,90.84,20400.0,90.82,90.84,90.76,90.84,20400.0
2019-01-24 13:20:00,90.84,90.88,90.79,90.86,9104.0,90.84,90.88,90.79,90.86,9104.0
2019-01-24 13:25:00,90.87,91.03,90.82,91.03,13400.0,90.87,91.03,90.82,91.03,13400.0
2019-01-24 13:30:00,91.03,91.16,90.97,91.15,10600.0,91.03,91.16,90.97,91.15,10600.0
2019-01-24 13:35:00,91.17,91.27,91.14,91.27,10437.0,91.17,91.27,91.14,91.27,10437.0
2019-01-24 13:40:00,91.26,91.33,91.19,91.21,17494.0,91.26,91.33,91.19,91.21,17494.0
2019-01-24 13:45:00,91.2,91.24,91.14,91.23,3169.0,91.2,91.24,91.14,91.23,3169.0
2019-01-24 13:50:00,91.22,91.36,91.22,91.36,8805.0,91.22,91.36,91.22,91.36,8805.0
2019-01-24 13:55:00,91.37,91.41,91.35,91.36,9994.0,91.37,91.41,91.35,91.36,9994.0
2019-01-24 14:00:00,91.36,91.36,91.2,91.23,5225.0,91.36,91.36,91.2,91.23,5225.0
2019-01-24 14:05:00,91.28,91.42,91.27,91.4,6328.0,91.28,91.42,91.27,91.4,6328.0
2019-01-24 14:10:00,91.38,91.39,91.28,91.34,5011.0,91.38,91.39,91.28,91.34,5011.0
2019-01-24 14:15:00,91.3,91.36,91.27,91.3,9081.0,91.3,91.36,91.27,91.3,9081.0
2019-01-24 14:20:00,91.34,91.39,91.27,91.3,5469.0,91.34,91.39,91.27,91.3,5469.0
2019-01-24 14:25:00,91.32,91.38,91.28,91.35,4704.0,91.32,91.38,91.28,91.35,4704.0
2019-01-24 14:30:00,91.31,91.37,91.22,91.37,10200.0,91.31,91.37,91.22,91.37,10200.0
2019-01-24 14:35:00,91.35,91.46,91.34,91.41,5780.0,91.35,91.46,91.34,91.41,5780.0
2019-01-24 14:40:00,91.42,91.42,91.27,91.28,10389.0,91.42,91.42,91.27,91.28,10389.0
2019-01-24 14:45:00,91.27,91.32,91.24,91.24,6800.0,91.27,91.32,91.24,91.24,6800.0
2019-01-24 14:50:00,91.27,91.33,91.24,91.3,6657.0,91.27,91.33,91.24,91.3,6657.0
2019-01-24 14:55:00,91.31,91.31,91.21,91.27,8300.0,91.31,91.31,91.21,91.27,8300.0
2019-01-24 15:00:00,91.25,91.32,91.23,91.3,5312.0,91.25,91.32,91.23,91.3,5312.0
2019-01-24 15:05:00,91.3,91.35,91.24,91.24,13835.0,91.3,91.35,91.24,91.24,13835.0
2019-01-24 15:10:00,91.23,91.32,91.2,91.28,9447.0,91.23,91.32,91.2,91.28,9447.0
2019-01-24 15:15:00,91.29,91.35,91.22,91.22,10268.0,91.29,91.35,91.22,91.22,10268.0
2019-01-24 15:20:00,91.21,91.23,91.17,91.18,3400.0,91.21,91.23,91.17,91.18,3400.0
2019-01-24 15:25:00,91.18,91.24,91.16,91.2,6265.0,91.18,91.24,91.16,91.2,6265.0
2019-01-24 15:30:00,91.21,91.26,91.17,91.26,11407.0,91.21,91.26,91.17,91.26,11407.0
2019-01-24 15:35:00,91.27,91.33,91.26,91.28,21306.0,91.27,91.33,91.26,91.28,21306.0
2019-01-24 15:40:00,91.28,91.32,91.25,91.31,20401.0,91.28,91.32,91.25,91.31,20401.0
2019-01-24 15:45:00,91.31,91.35,91.27,91.3,20805.0,91.31,91.35,91.27,91.3,20805.0
2019-01-24 15:50:00,91.31,91.33,91.28,91.29,30378.0,91.31,91.33,91.28,91.29,30378.0
2019-01-24 15:55:00,91.29,91.49,91.29,91.44,94690.0,91.29,91.49,91.29,91.44,94690.0
2019-01-25 09:30:00,92.44,92.69,92.22,92.45,26886.0,92.44,92.69,92.22,92.45,26886.0
2019-01-25 09:35:00,92.36,92.44,92.12,92.25,4589.0,92.36,92.44,92.12,92.25,4589.0
2019-01-25 09:40:00,92.27,92.39,92.19,92.26,4000.0,92.27,92.39,92.19,92.26,4000.0
2019-01-25 09:45:00,92.25,92.47,92.19,92.44,5199.0,92.25,92.47,92.19,92.44,5199.0
2019-01-25 09:50:00,92.39,92.64,92.39,92.56,5832.0,92.39,92.64,92.39,92.56,5832.0
2019-01-25 09:55:00,92.53,92.74,92.48,92.74,9351.0,92.53,92.74,92.48,92.74,9351.0
2019-01-25 10:00:00,92.73,92.84,92.67,92.82,6348.0,92.73,92.84,92.67,92.82,6348.0
2019-01-25 10:05:00,92.84,93.0,92.82,92.91,6201.0,92.84,93.0,92.82,92.91,6201.0
2019-01-25 10:10:00,92.91,93.04,92.8,92.99,11522.0,92.91,93.04,92.8,92.99,11522.0
2019-01-25 10:15:00,93.01,93.05,92.97,92.98,5150.0,93.01,93.05,92.97,92.98,5150.0
2019-01-25 10:20:00,93.02,93.1,92.97,93.06,4995.0,93.02,93.1,92.97,93.06,4995.0
2019-01-25 10:25:00,93.06,93.16,93.02,93.09,7285.0,93.06,93.16,93.02,93.09,7285.0
2019-01-25 10:30:00,93.14,93.23,93.03,93.07,6164.0,93.14,93.23,93.03,93.07,6164.0
2019-01-25 10:35:00,93.09,93.2,93.04,93.13,6591.0,93.09,93.2,93.04,93.13,6591.0
2019-01-25 10:40:00,93.18,93.21,93.11,93.21,4500.0,93.18,93.21,93.11,93.21,4500.0
2019-01-25 10:45:00,93.25,93.35,93.21,93.3,11050.0,93.25,93.35,93.21,93.3,11050.0
2019-01-25 10:50:00,93.3,93.32,93.23,93.32,4100.0,93.3,93.32,93.23,93.32,4100.0
2019-01-25 10:55:00,93.31,93.37,93.31,93.32,3917.0,93.31,93.37,93.31,93.32,3917.0
2019-01-25 11:00:00,93.36,93.4,93.28,93.4,5700.0,93.36,93.4,93.28,93.4,5700.0
2019-01-25 11:05:00,93.37,93.47,93.37,93.45,6604.0,93.37,93.47,93.37,93.45,6604.0
2019-01-25 11:10:00,93.49,93.53,93.43,93.5,8235.0,93.49,93.53,93.43,93.5,8235.0
2019-01-25 11:15:00,93.5,93.55,93.49,93.55,5937.0,93.5,93.55,93.49,93.55,5937.0
2019-01-25 11:20:00,93.56,93.57,93.49,93.55,7409.0,93.56,93.57,93.49,93.55,7409.0
2019-01-25 11:25:00,93.53,93.53,93.48,93.49,5800.0,93.53,93.53,93.48,93.49,5800.0
2019-01-25 11:30:00,93.47,93.49,93.36,93.38,6914.0,93.47,93.49,93.36,93.38,6914.0
2019-01-25 11:35:00,93.34,93.47,93.32,93.45,4415.0,93.34,93.47,93.32,93.45,4415.0
2019-01-25 11:40:00,93.46,93.58,93.46,93.58,4807.0,93.46,93.58,93.46,93.58,4807.0
2019-01-25 11:45:00,93.58,93.7,93.53,93.67,9099.0,93.58,93.7,93.53,93.67,9099.0
2019-01-25 11:50:00,93.67,93.71,93.62,93.69,6423.0,93.67,93.71,93.62,93.69,6423.0
2019-01-25 11:55:00,93.66,93.67,93.6,93.64,4845.0,93.66,93.67,93.6,93.64,4845.0
2019-01-25 12:00:00,93.61,93.63,93.56,93.63,6200.0,93.61,93.63,93.56,93.63,6200.0
2019-01-25 12:05:00,93.6,93.67,93.6,93.62,4167.0,93.6,93.67,93.6,93.62,4167.0
2019-01-25 12:10:00,93.64,93.65,93.53,93.58,4067.0,93.64,93.65,93.53,93.58,4067.0
2019-01-25 12:15:00,93.58,93.58,93.53,93.56,2000.0,93.58,93.58,93.53,93.56,2000.0
2019-01-25 12:20:00,93.57,93.59,93.47,93.54,6200.0,93.57,93.59,93.47,93.54,6200.0
2019-01-25 12:25:00,93.57,93.64,93.57,93.59,4700.0,93.57,93.64,93.57,93.59,4700.0
2019-01-25 12:30:00,93.61,93.62,93.53,93.54,5439.0,93.61,93.62,93.53,93.54,5439.0
2019-01-25 12:35:00,93.53,93.65,93.53,93.65,3996.0,93.53,93.65,93.53,93.65,3996.0
2019-01-25 12:40:00,93.63,93.64,93.43,93.43,5054.0,93.63,93.64,93.43,93.43,5054.0
2019-01-25 12:45:00,93.44,93.44,93.21,93.36,5010.0,93.44,93.44,93.21,93.36,5010.0
2019-01-25 12:50:00,93.37,93.38,93.24,93.29,2800.0,93.37,93.38,93.24,93.29,2800.0
2019-01-25 12:55:00,93.31,93.38,93.26,93.36,3852.0,93.31,93.38,93.26,93.36,3852.0
2019-01-25 13:00:00,93.39,93.5,93.39,93.43,10000.0,93.39,93.5,93.39,93.43,10000.0
2019-01-25 13:05:00,93.4,93.48,93.4,93.48,3300.0,93.4,93.48,93.4,93.48,3300.0
2019-01-25 13:10:00,93.43,93.45,93.33,93.36,4700.0,93.43,93.45,93.33,93.36,4700.0
2019-01-25 13:15:00,93.39,93.39,93.35,93.36,2700.0,93.39,93.39,93.35,93.36,2700.0
2019-01-25 13:20:00,93.38,93.47,93.32,93.47,3818.0,93.38,93.47,93.32,93.47,3818.0
2019-01-25 13:25:00,93.46,93.58,93.45,93.55,7708.0,93.46,93.58,93.45,93.55,7708.0
2019-01-25 13:30:00,93.54,93.58,93.52,93.52,6024.0,93.54,93.58,93.52,93.52,6024.0
2019-01-25 13:35:00,93.53,93.63,93.5,93.63,10174.0,93.53,93.63,93.5,93.63,10174.0
2019-01-25 13:40:00,93.66,93.72,93.63,93.7,7618.0,93.66,93.72,93.63,93.7,7618.0
2019-01-25 13:45:00,93.7,93.78,93.69,93.76,6300.0,93.7,93.78,93.69,93.76,6300.0
2019-01-25 13:50:00,93.76,93.76,93.59,93.61,17003.0,93.76,93.76,93.59,93.61,17003.0
2019-01-25 13:55:00,93.59,93.61,93.49,93.56,15204.0,93.59,93.61,93.49,93.56,15204.0
2019-01-25 14:00:00,93.58,93.64,93.53,93.63,21519.0,93.58,93.64,93.53,93.63,21519.0
2019-01-25 14:05:00,93.65,93.79,93.65,93.78,6399.0,93.65,93.79,93.65,93.78,6399.0
2019-01-25 14:10:00,93.75,93.77,93.67,93.74,6000.0,93.75,93.77,93.67,93.74,6000.0
2019-01-25 14:15:00,93.77,93.84,93.63,93.66,7374.0,93.77,93.84,93.63,93.66,7374.0
2019-01-25 14:20:00,93.66,93.67,93.5,93.64,10301.0,93.66,93.67,93.5,93.64,10301.0
2019-01-25 14:25:00,93.6,93.65,93.48,93.54,8595.0,93.6,93.65,93.48,93.54,8595.0
2019-01-25 14:30:00,93.54,93.61,93.49,93.52,8986.0,93.54,93.61,93.49,93.52,8986.0
2019-01-25 14:35:00,93.52,93.7,93.49,93.62,38538.0,93.52,93.7,93.49,93.62,38538.0
2019-01-25 14:40:00,93.62,93.68,93.58,93.66,19672.0,93.62,93.68,93.58,93.66,19672.0
2019-01-25 14:45:00,93.65,93.66,93.53,93.55,5900.0,93.65,93.66,93.53,93.55,5900.0
2019-01-25 14:50:00,93.55,93.65,93.55,93.6,3700.0,93.55,93.65,93.55,93.6,3700.0
2019-01-25 14:55:00,93.6,93.64,93.55,93.6,5838.0,93.6,93.64,93.55,93.6,5838.0
2019-01-25 15:00:00,93.58,93.61,93.57,93.61,4655.0,93.58,93.61,93.57,93.61,4655.0
2019-01-25 15:05:00,93.6,93.6,93.54,93.57,7187.0,93.6,93.6,93.54,93.57,7187.0
2019-01-25 15:10:00,93.56,93.65,93.56,93.62,17961.0,93.56,93.65,93.56,93.62,17961.0
2019-01-25 15:15:00,93.59,93.63,93.57,93.62,8122.0,93.59,93.63,93.57,93.62,8122.0
2019-01-25 15:20:00,93.62,93.63,93.55,93.55,21155.0,93.62,93.63,93.55,93.55,21155.0
2019-01-25 15:25:00,93.56,93.63,93.49,93.5,45237.0,93.56,93.63,93.49,93.5,45237.0
2019-01-25 15:30:00,93.5,93.57,93.4,93.56,72637.0,93.5,93.57,93.4,93.56,72637.0
2019-01-25 15:35:00,93.56,93.61,93.47,93.61,48622.0,93.56,93.61,93.47,93.61,48622.0
2019-01-25 15:40:00,93.61,93.64,93.5,93.56,27534.0,93.61,93.64,93.5,93.56,27534.0
2019-01-25 15:45:00,93.57,93.61,93.51,93.57,27020.0,93.57,93.61,93.51,93.57,27020.0
2019-01-25 15:50:00,93.57,93.61,93.53,93.57,65004.0,93.57,93.61,93.53,93.57,65004.0
2019-01-25 15:55:00,93.58,93.63,93.48,93.55,66378.0,93.58,93.63,93.48,93.55,66378.0
2019-01-28 09:30:00,92.53,92.53,91.76,91.76,20234.0,92.53,92.53,91.76,91.76,20234.0
2019-01-28 09:35:00,91.71,91.99,91.66,91.95,5907.0,91.71,91.99,91.66,91.95,5907.0
2019-01-28 09:40:00,91.88,92.26,91.85,92.23,11598.0,91.88,92.26,91.85,92.23,11598.0
2019-01-28 09:45:00,92.16,92.17,91.78,91.78,2533.0,92.16,92.17,91.78,91.78,2533.0
2019-01-28 09:50:00,91.68,92.03,91.67,91.83,5410.0,91.68,92.03,91.67,91.83,5410.0
2019-01-28 09:55:00,91.76,91.98,91.74,91.9,8087.0,91.76,91.98,91.74,91.9,8087.0
2019-01-28 10:00:00,91.86,91.95,91.74,91.77,21753.0,91.86,91.95,91.74,91.77,21753.0
2019-01-28 10:05:00,91.82,92.0,91.82,92.0,20990.0,91.82,92.0,91.82,92.0,20990.0
2019-01-28 10:10:00,91.98,92.08,91.84,91.84,9004.0,91.98,92.08,91.84,91.84,9004.0
2019-01-28 10:15:00,91.87,91.94,91.84,91.91,3770.0,91.87,91.94,91.84,91.91,3770.0
2019-01-28 10:20:00,91.91,92.0,91.86,91.93,5127.0,91.91,92.0,91.86,91.93,5127.0
2019-01-28 10:25:00,91.89,91.99,91.86,91.91,5236.0,91.89,91.99,91.86,91.91,5236.0
2019-01-28 10:30:00,91.94,91.99,91.76,91.76,2832.0,91.94,91.99,91.76,91.76,2832.0
2019-01-28 10:35:00,91.8,91.81,91.7,91.75,4000.0,91.8,91.81,91.7,91.75,4000.0
2019-01-28 10:40:00,91.77,91.91,91.77,91.87,1501.0,91.77,91.91,91.77,91.87,1501.0
2019-01-28 10:45:00,91.87,91.89,91.7,91.72,1550.0,91.87,91.89,91.7,91.72,1550.0
2019-01-28 10:50:00,91.75,91.81,91.66,91.77,2349.0,91.75,91.81,91.66,91.77,2349.0
2019-01-28 10:55:00,91.78,91.78,91.58,91.58,3400.0,91.78,91.78,91.58,91.58,3400.0
2019-01-28 11:00:00,91.5,91.55,91.37,91.38,5054.0,91.5,91.55,91.37,91.38,5054.0
2019-01-28 11:05:00,91.38,91.53,91.38,91.53,2400.0,91.38,91.53,91.38,91.53,2400.0
2019-01-28 11:10:00,91.55,91.83,91.55,91.72,3354.0,91.55,91.83,91.55,91.72,3354.0
2019-01-28 11:15:00,91.7,91.7,91.57,91.57,3574.0,91.7,91.7,91.57,91.57,3574.0
2019-01-28 11:20:00,91.66,91.7,91.5,91.59,1900.0,91.66,91.7,91.5,91.59,1900.0
2019-01-28 11:25:00,91.59,91.68,91.59,91.68,1549.0,91.59,91.68,91.59,91.68,1549.0
2019-01-28 11:30:00,91.69,91.73,91.57,91.6,2100.0,91.69,91.73,91.57,91.6,2100.0
2019-01-28 11:35:00,91.59,91.59,91.32,91.37,2800.0,91.59,91.59,91.32,91.37,2800.0
2019-01-28 11:40:00,91.35,91.36,91.24,91.24,2160.0,91.35,91.36,91.24,91.24,2160.0
2019-01-28 11:45:00,91.25,91.28,91.06,91.19,7600.0,91.25,91.28,91.06,91.19,7600.0
2019-01-28 11:50:00,91.14,91.2,91.1,91.1,3000.0,91.14,91.2,91.1,91.1,3000.0
2019-01-28 11:55:00,91.07,91.15,90.97,90.97,3699.0,91.07,91.15,90.97,90.97,3699.0
2019-01-28 12:00:00,90.96,91.05,90.89,91.05,3779.0,90.96,91.05,90.89,91.05,3779.0
2019-01-28 12:05:00,91.02,91.16,91.02,91.16,1493.0,91.02,91.16,91.02,91.16,1493.0
2019-01-28 12:10:00,91.2,91.22,91.15,91.17,2000.0,91.2,91.22,91.15,91.17,2000.0
2019-01-28 12:15:00,91.2,91.27,91.2,91.27,2100.0,91.2,91.27,91.2,91.27,2100.0
2019-01-28 12:20:00,91.24,91.32,91.24,91.31,700.0,91.24,91.32,91.24,91.31,700.0
2019-01-28 12:25:00,91.31,91.37,91.31,91.34,1857.0,91.31,91.37,91.31,91.34,1857.0
2019-01-28 12:30:00,91.36,91.38,91.31,91.38,1700.0,91.36,91.38,91.31,91.38,1700.0
2019-01-28 12:35:00,91.34,91.4,91.31,91.4,2010.0,91.34,91.4,91.31,91.4,2010.0
2019-01-28 12:40:00,91.44,91.59,91.44,91.51,1900.0,91.44,91.59,91.44,91.51,1900.0
2019-01-28 12:45:00,91.5,91.59,91.5,91.58,1200.0,91.5,91.59,91.5,91.58,1200.0
2019-01-28 12:50:00,91.58,91.6,91.49,91.53,3406.0,91.58,91.6,91.49,91.53,3406.0
2019-01-28 12:55:00,91.53,91.53,91.47,91.51,1400.0,91.53,91.53,91.47,91.51,1400.0
2019-01-28 13:00:00,91.45,91.46,91.37,91.37,2600.0,91.45,91.46,91.37,91.37,2600.0
2019-01-28 13:05:00,91.39,91.58,91.39,91.58,2621.0,91.39,91.58,91.39,91.58,2621.0
2019-01-28 13:10:00,91.58,91.67,91.56,91.61,3610.0,91.58,91.67,91.56,91.61,3610.0
2019-01-28 13:15:00,91.61,91.62,91.55,91.59,1800.0,91.61,91.62,91.55,91.59,1800.0
2019-01-28 13:20:00,91.63,91.73,91.63,91.65,1900.0,91.63,91.73,91.63,91.65,1900.0
2019-01-28 13:25:00,91.65,91.69,91.58,91.58,3169.0,91.65,91.69,91.58,91.58,3169.0
2019-01-28 13:30:00,91.61,91.76,91.58,91.73,4861.0,91.61,91.76,91.58,91.73,4861.0
2019-01-28 13:35:00,91.73,91.75,91.65,91.66,2900.0,91.73,91.75,91.65,91.66,2900.0
2019-01-28 13:40:00,91.66,91.69,91.65,91.69,1200.0,91.66,91.69,91.65,91.69,1200.0
2019-01-28 13:45:00,91.69,91.76,91.69,91.76,2193.0,91.69,91.76,91.69,91.76,2193.0
2019-01-28 13:50:00,91.77,91.79,91.73,91.75,5000.0,91.77,91.79,91.73,91.75,5000.0
2019-01-28 13:55:00,91.73,91.73,91.68,91.73,5756.0,91.73,91.73,91.68,91.73,5756.0
2019-01-28 14:00:00,91.74,91.86,91.74,91.77,17018.0,91.74,91.86,91.74,91.77,17018.0
2019-01-28 14:05:00,91.78,91.85,91.67,91.67,10546.0,91.78,91.85,91.67,91.67,10546.0
2019-01-28 14:10:00,91.65,91.65,91.55,91.56,4491.0,91.65,91.65,91.55,91.56,4491.0
2019-01-28 14:15:00,91.54,91.64,91.52,91.59,3254.0,91.54,91.64,91.52,91.59,3254.0
2019-01-28 14:20:00,91.61,91.67,91.5,91.5,3228.0,91.61,91.67,91.5,91.5,3228.0
2019-01-28 14:25:00,91.49,91.53,91.49,91.49,2100.0,91.49,91.53,91.49,91.49,2100.0
2019-01-28 14:30:00,91.52,91.54,91.49,91.5,5070.0,91.52,91.54,91.49,91.5,5070.0
2019-01-28 14:35:00,91.5,91.53,91.44,91.52,2700.0,91.5,91.53,91.44,91.52,2700.0
2019-01-28 14:40:00,91.48,91.53,91.43,91.5,4187.0,91.48,91.53,91.43,91.5,4187.0
2019-01-28 14:45:00,91.51,91.56,91.5,91.56,1500.0,91.51,91.56,91.5,91.56,1500.0
2019-01-28 14:50:00,91.56,91.66,91.56,91.64,2200.0,91.56,91.66,91.56,91.64,2200.0
2019-01-28 14:55:00,91.66,91.66,91.6,91.61,2600.0,91.66,91.66,91.6,91.61,2600.0
2019-01-28 15:00:00,91.65,91.69,91.62,91.67,2000.0,91.65,91.69,91.62,91.67,2000.0
2019-01-28 15:05:00,91.69,91.69,91.51,91.56,3710.0,91.69,91.69,91.51,91.56,3710.0
2019-01-28 15:10:00,91.58,91.64,91.51,91.62,3403.0,91.58,91.64,91.51,91.62,3403.0
2019-01-28 15:15:00,91.62,91.65,91.56,91.63,4798.0,91.62,91.65,91.56,91.63,4798.0
2019-01-28 15:20:00,91.65,91.73,91.63,91.7,6543.0,91.65,91.73,91.63,91.7,6543.0
2019-01-28 15:25:00,91.69,91.69,91.59,91.59,6125.0,91.69,91.69,91.59,91.59,6125.0
2019-01-28 15:30:00,91.58,91.67,91.57,91.61,10224.0,91.58,91.67,91.57,91.61,10224.0
2019-01-28 15:35:00,91.59,91.59,91.52,91.52,8516.0,91.59,91.59,91.52,91.52,8516.0
2019-01-28 15:40:00,91.53,91.61,91.52,91.56,11824.0,91.53,91.61,91.52,91.56,11824.0
2019-01-28 15:45:00,91.57,91.65,91.53,91.53,9724.0,91.57,91.65,91.53,91.53,9724.0
2019-01-28 15:50:00,91.53,91.55,91.37,91.39,13590.0,91.53,91.55,91.37,91.39,13590.0
2019-01-28 15:55:00,91.39,91.67,91.39,91.66,54314.0,91.39,91.67,91.39,91.66,54314.0
2019-01-29 09:30:00,91.45,91.53,91.31,91.43,11270.0,91.45,91.53,91.31,91.43,11270.0
2019-01-29 09:35:00,91.35,91.35,90.93,90.93,5246.0,91.35,91.35,90.93,90.93,5246.0
2019-01-29 09:40:00,90.9,90.99,90.73,90.91,4320.0,90.9,90.99,90.73,90.91,4320.0
2019-01-29 09:45:00,90.72,91.01,90.71,90.99,2690.0,90.72,91.01,90.71,90.99,2690.0
2019-01-29 09:50:00,90.95,91.01,90.78,90.84,2500.0,90.95,91.01,90.78,90.84,2500.0
2019-01-29 09:55:00,90.86,90.87,90.74,90.84,2648.0,90.86,90.87,90.74,90.84,2648.0
2019-01-29 10:00:00,90.88,91.07,90.88,90.96,7456.0,90.88,91.07,90.88,90.96,7456.0
2019-01-29 10:05:00,90.9,90.93,90.83,90.83,1391.0,90.9,90.93,90.83,90.83,1391.0
2019-01-29 10:10:00,90.83,90.86,90.48,90.5,22522.0,90.83,90.86,90.48,90.5,22522.0
2019-01-29 10:15:00,90.46,90.59,90.42,90.54,3150.0,90.46,90.59,90.42,90.54,3150.0
2019-01-29 10:20:00,90.52,90.6,90.5,90.57,2575.0,90.52,90.6,90.5,90.57,2575.0
2019-01-29 10:25:00,90.59,90.82,90.59,90.81,4700.0,90.59,90.82,90.59,90.81,4700.0
2019-01-29 10:30:00,90.82,90.84,90.66,90.66,3171.0,90.82,90.84,90.66,90.66,3171.0
2019-01-29 10:35:00,90.65,90.69,90.55,90.59,2908.0,90.65,90.69,90.55,90.59,2908.0
2019-01-29 10:40:00,90.58,90.65,90.5,90.54,3430.0,90.58,90.65,90.5,90.54,3430.0
2019-01-29 10:45:00,90.55,90.57,90.3,90.39,5455.0,90.55,90.57,90.3,90.39,5455.0
2019-01-29 10:50:00,90.36,90.36,90.09,90.09,4000.0,90.36,90.36,90.09,90.09,4000.0
2019-01-29 10:55:00,90.08,90.09,89.77,89.91,9610.0,90.08,90.09,89.77,89.91,9610.0
2019-01-29 11:00:00,89.86,89.96,89.77,89.88,4379.0,89.86,89.96,89.77,89.88,4379.0
2019-01-29 11:05:00,89.85,90.09,89.83,89.98,3000.0,89.85,90.09,89.83,89.98,3000.0
2019-01-29 11:10:00,90.03,90.06,89.95,90.0,3742.0,90.03,90.06,89.95,90.0,3742.0
2019-01-29 11:15:00,90.04,90.15,90.04,90.15,3401.0,90.04,90.15,90.04,90.15,3401.0
2019-01-29 11:20:00,90.12,90.17,90.07,90.07,4200.0,90.12,90.17,90.07,90.07,4200.0
2019-01-29 11:25:00,90.05,90.12,90.02,90.04,3400.0,90.05,90.12,90.02,90.04,3400.0
2019-01-29 11:30:00,90.07,90.08,89.99,90.06,2900.0,90.07,90.08,89.99,90.06,2900.0
2019-01-29 11:35:00,90.06,90.2,90.04,90.14,2800.0,90.06,90.2,90.04,90.14,2800.0
2019-01-29 11:40:00,90.11,90.19,90.11,90.14,1100.0,90.11,90.19,90.11,90.14,1100.0
2019-01-29 11:45:00,90.11,90.12,89.99,89.99,5800.0,90.11,90.12,89.99,89.99,5800.0
2019-01-29 11:50:00,90.02,90.1,90.02,90.09,3700.0,90.02,90.1,90.02,90.09,3700.0
2019-01-29 11:55:00,90.1,90.12,90.06,90.06,15502.0,90.1,90.12,90.06,90.06,15502.0
2019-01-29 12:00:00,90.07,90.11,90.05,90.07,3729.0,90.07,90.11,90.05,90.07,3729.0
2019-01-29 12:05:00,90.08,90.16,90.08,90.14,1640.0,90.08,90.16,90.08,90.14,1640.0
2019-01-29 12:10:00,90.14,90.29,90.14,90.29,1900.0,90.14,90.29,90.14,90.29,1900.0
2019-01-29 12:15:00,90.28,90.37,90.24,90.37,1800.0,90.28,90.37,90.24,90.37,1800.0
2019-01-29 12:20:00,90.38,90.56,90.35,90.56,2900.0,90.38,90.56,90.35,90.56,2900.0
2019-01-29 12:25:00,90.49,90.5,90.45,90.48,2464.0,90.49,90.5,90.45,90.48,2464.0
2019-01-29 12:30:00,90.44,90.44,90.36,90.4,2660.0,90.44,90.44,90.36,90.4,2660.0
2019-01-29 12:35:00,90.39,90.45,90.36,90.45,2100.0,90.39,90.45,90.36,90.45,2100.0
2019-01-29 12:40:00,90.47,90.49,90.43,90.43,1600.0,90.47,90.49,90.43,90.43,1600.0
2019-01-29 12:45:00,90.44,90.44,90.37,90.38,5200.0,90.44,90.44,90.37,90.38,5200.0
2019-01-29 12:50:00,90.38,90.46,90.38,90.46,4557.0,90.38,90.46,90.38,90.46,4557.0
2019-01-29 12:55:00,90.52,90.54,90.41,90.41,2800.0,90.52,90.54,90.41,90.41,2800.0
2019-01-29 13:00:00,90.41,90.41,90.33,90.35,5758.0,90.41,90.41,90.33,90.35,5758.0
2019-01-29 13:05:00,90.36,90.39,90.36,90.38,1200.0,90.36,90.39,90.36,90.38,1200.0
2019-01-29 13:10:00,90.4,90.44,90.37,90.4,3207.0,90.4,90.44,90.37,90.4,3207.0
2019-01-29 13:15:00,90.4,90.5,90.4,90.45,1600.0,90.4,90.5,90.4,90.45,1600.0
2019-01-29 13:20:00,90.45,90.58,90.43,90.58,17533.0,90.45,90.58,90.43,90.58,17533.0
2019-01-29 13:25:00,90.55,90.55,90.42,90.46,7979.0,90.55,90.55,90.42,90.46,7979.0
2019-01-29 13:30:00,90.49,90.51,90.45,90.45,1548.0,90.49,90.51,90.45,90.45,1548.0
2019-01-29 13:35:00,90.44,90.48,90.42,90.48,1800.0,90.44,90.48,90.42,90.48,1800.0
2019-01-29 13:40:00,90.5,90.61,90.49,90.58,1798.0,90.5,90.61,90.49,90.58,1798.0
2019-01-29 13:45:00,90.62,90.64,90.59,90.59,1700.0,90.62,90.64,90.59,90.59,1700.0
2019-01-29 13:50:00,90.6,90.66,90.6,90.64,3000.0,90.6,90.66,90.6,90.64,3000.0
2019-01-29 13:55:00,90.62,90.67,90.58,90.67,6230.0,90.62,90.67,90.58,90.67,6230.0
2019-01-29 14:00:00,90.66,90.66,90.52,90.52,2214.0,90.66,90.66,90.52,90.52,2214.0
2019-01-29 14:05:00,90.51,90.52,90.47,90.52,2808.0,90.51,90.52,90.47,90.52,2808.0
2019-01-29 14:10:00,90.48,90.48,90.43,90.46,1900.0,90.48,90.48,90.43,90.46,1900.0
2019-01-29 14:15:00,90.44,90.44,90.39,90.42,3053.0,90.44,90.44,90.39,90.42,3053.0
2019-01-29 14:20:00,90.41,90.41,90.36,90.36,2635.0,90.41,90.41,90.36,90.36,2635.0
2019-01-29 14:25:00,90.34,90.36,90.32,90.33,2000.0,90.34,90.36,90.32,90.33,2000.0
2019-01-29 14:30:00,90.3,90.35,90.27,90.35,2700.0,90.3,90.35,90.27,90.35,2700.0
2019-01-29 14:35:00,90.32,90.35,90.28,90.32,2900.0,90.32,90.35,90.28,90.32,2900.0
2019-01-29 14:40:00,90.3,90.31,90.25,90.25,1200.0,90.3,90.31,90.25,90.25,1200.0
2019-01-29 14:45:00,90.25,90.25,90.18,90.21,2600.0,90.25,90.25,90.18,90.21,2600.0
2019-01-29 14:50:00,90.22,90.22,90.17,90.22,1100.0,90.22,90.22,90.17,90.22,1100.0
2019-01-29 14:55:00,90.18,90.18,90.11,90.12,3400.0,90.18,90.18,90.11,90.12,3400.0
2019-01-29 15:00:00,90.08,90.18,90.08,90.16,3913.0,90.08,90.18,90.08,90.16,3913.0
2019-01-29 15:05:00,90.14,90.17,90.08,90.16,2567.0,90.14,90.17,90.08,90.16,2567.0
2019-01-29 15:10:00,90.17,90.19,90.1,90.11,3719.0,90.17,90.19,90.1,90.11,3719.0
2019-01-29 15:15:00,90.12,90.27,90.12,90.27,4465.0,90.12,90.27,90.12,90.27,4465.0
2019-01-29 15:20:00,90.28,90.36,90.28,90.36,4345.0,90.28,90.36,90.28,90.36,4345.0
2019-01-29 15:25:00,90.36,90.38,90.32,90.36,4700.0,90.36,90.38,90.32,90.36,4700.0
2019-01-29 15:30:00,90.37,90.42,90.32,90.39,7600.0,90.37,90.42,90.32,90.39,7600.0
2019-01-29 15:35:00,90.37,90.37,90.31,90.33,8614.0,90.37,90.37,90.31,90.33,8614.0
2019-01-29 15:40:00,90.33,90.34,90.28,90.3,6943.0,90.33,90.34,90.28,90.3,6943.0
2019-01-29 15:45:00,90.31,90.34,90.23,90.23,15133.0,90.31,90.34,90.23,90.23,15133.0
2019-01-29 15:50:00,90.22,90.22,90.17,90.22,14834.0,90.22,90.22,90.17,90.22,14834.0
2019-01-29 15:55:00,90.23,90.4,90.23,90.33,45665.0,90.23,90.4,90.23,90.33,45665.0
2019-01-30 09:30:00,91.07,91.28,90.69,90.95,13826.0,91.07,91.28,90.69,90.95,13826.0
2019-01-30 09:35:00,90.92,90.93,90.54,90.72,5800.0,90.92,90.93,90.54,90.72,5800.0
2019-01-30 09:40:00,90.74,90.74,90.26,90.41,14878.0,90.74,90.74,90.26,90.41,14878.0
2019-01-30 09:45:00,90.46,90.74,90.44,90.55,4459.0,90.46,90.74,90.44,90.55,4459.0
2019-01-30 09:50:00,90.58,90.77,90.58,90.69,6100.0,90.58,90.77,90.58,90.69,6100.0
2019-01-30 09:55:00,90.8,90.85,90.73,90.77,4780.0,90.8,90.85,90.73,90.77,4780.0
2019-01-30 10:00:00,90.8,90.87,90.57,90.57,5200.0,90.8,90.87,90.57,90.57,5200.0
2019-01-30 10:05:00,90.56,90.73,90.54,90.66,3524.0,90.56,90.73,90.54,90.66,3524.0
2019-01-30 10:10:00,90.68,90.83,90.6,90.79,2367.0,90.68,90.83,90.6,90.79,2367.0
2019-01-30 10:15:00,90.78,90.82,90.7,90.8,5247.0,90.78,90.82,90.7,90.8,5247.0
2019-01-30 10:20:00,90.78,90.94,90.75,90.93,2826.0,90.78,90.94,90.75,90.93,2826.0
2019-01-30 10:25:00,90.94,91.03,90.92,91.0,9166.0,90.94,91.03,90.92,91.0,9166.0
2019-01-30 10:30:00,91.02,91.04,90.94,91.0,5229.0,91.02,91.04,90.94,91.0,5229.0
2019-01-30 10:35:00,91.01,91.1,90.88,91.0,5410.0,91.01,91.1,90.88,91.0,5410.0
2019-01-30 10:40:00,91.0,91.07,90.99,91.07,4100.0,91.0,91.07,90.99,91.07,4100.0
2019-01-30 10:45:00,91.13,91.13,91.06,91.11,5086.0,91.13,91.13,91.06,91.11,5086.0
2019-01-30 10:50:00,91.1,91.11,91.0,91.02,2900.0,91.1,91.11,91.0,91.02,2900.0
2019-01-30 10:55:00,91.01,91.05,90.98,91.02,6800.0,91.01,91.05,90.98,91.02,6800.0
2019-01-30 11:00:00,91.04,91.18,91.04,91.05,6600.0,91.04,91.18,91.04,91.05,6600.0
2019-01-30 11:05:00,91.04,91.06,91.0,91.05,2437.0,91.04,91.06,91.0,91.05,2437.0
2019-01-30 11:10:00,91.06,91.07,91.01,91.03,2300.0,91.06,91.07,91.01,91.03,2300.0
2019-01-30 11:15:00,91.04,91.08,91.02,91.05,6310.0,91.04,91.08,91.02,91.05,6310.0
2019-01-30 11:20:00,91.06,91.07,91.01,91.05,3271.0,91.06,91.07,91.01,91.05,3271.0
2019-01-30 11:25:00,91.03,91.04,91.0,91.0,3736.0,91.03,91.04,91.0,91.0,3736.0
2019-01-30 11:30:00,91.01,91.01,90.86,90.93,8898.0,91.01,91.01,90.86,90.93,8898.0
2019-01-30 11:35:00,90.91,91.0,90.89,91.0,4819.0,90.91,91.0,90.89,91.0,4819.0
2019-01-30 11:40:00,90.97,91.03,90.97,91.02,2431.0,90.97,91.03,90.97,91.02,2431.0
2019-01-30 11:45:00,91.04,91.13,91.04,91.13,2461.0,91.04,91.13,91.04,91.13,2461.0
2019-01-30 11:50:00,91.12,91.12,91.08,91.12,2301.0,91.12,91.12,91.08,91.12,2301.0
2019-01-30 11:55:00,91.13,91.24,91.13,91.24,3382.0,91.13,91.24,91.13,91.24,3382.0
2019-01-30 12:00:00,91.26,91.29,91.24,91.27,3000.0,91.26,91.29,91.24,91.27,3000.0
2019-01-30 12:05:00,91.27,91.37,91.26,91.37,3305.0,91.27,91.37,91.26,91.37,3305.0
2019-01-30 12:10:00,91.36,91.45,91.36,91.45,1100.0,91.36,91.45,91.36,91.45,1100.0
2019-01-30 12:15:00,91.43,91.58,91.43,91.54,7644.0,91.43,91.58,91.43,91.54,7644.0
2019-01-30 12:20:00,91.58,91.63,91.55,91.56,3950.0,91.58,91.63,91.55,91.56,3950.0
2019-01-30 12:25:00,91.56,91.59,91.42,91.45,4057.0,91.56,91.59,91.42,91.45,4057.0
2019-01-30 12:30:00,91.46,91.49,91.37,91.38,6355.0,91.46,91.49,91.37,91.38,6355.0
2019-01-30 12:35:00,91.36,91.36,91.24,91.24,2905.0,91.36,91.36,91.24,91.24,2905.0
2019-01-30 12:40:00,91.24,91.29,91.21,91.25,5600.0,91.24,91.29,91.21,91.25,5600.0
2019-01-30 12:45:00,91.26,91.3,91.24,91.3,1600.0,91.26,91.3,91.24,91.3,1600.0
2019-01-30 12:50:00,91.31,91.35,91.29,91.34,4081.0,91.31,91.35,91.29,91.34,4081.0
2019-01-30 12:55:00,91.37,91.37,91.29,91.3,3700.0,91.37,91.37,91.29,91.3,3700.0
2019-01-30 13:00:00,91.3,91.3,91.27,91.3,2900.0,91.3,91.3,91.27,91.3,2900.0
2019-01-30 13:05:00,91.29,91.33,91.28,91.29,1203.0,91.29,91.33,91.28,91.29,1203.0
2019-01-30 13:10:00,91.28,91.29,91.22,91.22,2300.0,91.28,91.29,91.22,91.22,2300.0
2019-01-30 13:15:00,91.2,91.22,91.18,91.18,4859.0,91.2,91.22,91.18,91.18,4859.0
2019-01-30 13:20:00,91.17,91.17,91.1,91.12,3800.0,91.17,91.17,91.1,91.12,3800.0
2019-01-30 13:25:00,91.12,91.2,91.12,91.2,7510.0,91.12,91.2,91.12,91.2,7510.0
2019-01-30 13:30:00,91.19,91.24,91.18,91.2,5353.0,91.19,91.24,91.18,91.2,5353.0
2019-01-30 13:35:00,91.2,91.21,91.19,91.19,1990.0,91.2,91.21,91.19,91.19,1990.0
2019-01-30 13:40:00,91.2,91.22,91.16,91.17,6367.0,91.2,91.22,91.16,91.17,6367.0
2019-01-30 13:45:00,91.15,91.15,91.08,91.08,3700.0,91.15,91.15,91.08,91.08,3700.0
2019-01-30 13:50:00,91.1,91.21,91.1,91.18,4100.0,91.1,91.21,91.1,91.18,4100.0
2019-01-30 13:55:00,91.14,91.2,91.13,91.14,1472.0,91.14,91.2,91.13,91.14,1472.0
2019-01-30 14:00:00,91.16,91.83,91.13,91.83,13251.0,91.16,91.83,91.13,91.83,13251.0
2019-01-30 14:05:00,91.78,91.87,91.69,91.75,5616.0,91.78,91.87,91.69,91.75,5616.0
2019-01-30 14:10:00,91.76,92.02,91.76,91.98,3910.0,91.76,92.02,91.76,91.98,3910.0
2019-01-30 14:15:00,91.98,92.07,91.92,92.06,8043.0,91.98,92.07,91.92,92.06,8043.0
2019-01-30 14:20:00,92.01,92.15,91.95,92.13,5700.0,92.01,92.15,91.95,92.13,5700.0
2019-01-30 14:25:00,92.13,92.15,91.96,92.0,1915.0,92.13,92.15,91.96,92.0,1915.0
2019-01-30 14:30:00,92.0,92.1,91.94,92.1,6631.0,92.0,92.1,91.94,92.1,6631.0
2019-01-30 14:35:00,92.06,92.08,91.92,92.01,3000.0,92.06,92.08,91.92,92.01,3000.0
2019-01-30 14:40:00,91.96,92.04,91.93,92.04,4764.0,91.96,92.04,91.93,92.04,4764.0
2019-01-30 14:45:00,92.05,92.26,92.05,92.19,6526.0,92.05,92.26,92.05,92.19,6526.0
2019-01-30 14:50:00,92.17,92.37,92.14,92.32,4400.0,92.17,92.37,92.14,92.32,4400.0
2019-01-30 14:55:00,92.33,92.42,92.33,92.41,5579.0,92.33,92.42,92.33,92.41,5579.0
2019-01-30 15:00:00,92.39,92.42,92.31,92.33,12940.0,92.39,92.42,92.31,92.33,12940.0
2019-01-30 15:05:00,92.3,92.31,92.2,92.2,6577.0,92.3,92.31,92.2,92.2,6577.0
2019-01-30 15:10:00,92.2,92.25,92.14,92.23,10148.0,92.2,92.25,92.14,92.23,10148.0
2019-01-30 15:15:00,92.23,92.32,92.21,92.32,7157.0,92.23,92.32,92.21,92.32,7157.0
2019-01-30 15:20:00,92.33,92.4,92.22,92.23,9118.0,92.33,92.4,92.22,92.23,9118.0
2019-01-30 15:25:00,92.23,92.31,92.2,92.23,6843.0,92.23,92.31,92.2,92.23,6843.0
2019-01-30 15:30:00,92.21,92.35,92.15,92.21,17400.0,92.21,92.35,92.15,92.21,17400.0
2019-01-30 15:35:00,92.21,92.34,92.21,92.26,19351.0,92.21,92.34,92.21,92.26,19351.0
2019-01-30 15:40:00,92.27,92.3,92.18,92.29,11533.0,92.27,92.3,92.18,92.29,11533.0
2019-01-30 15:45:00,92.28,92.41,92.27,92.38,31785.0,92.28,92.41,92.27,92.38,31785.0
2019-01-30 15:50:00,92.37,92.4,92.3,92.33,23031.0,92.37,92.4,92.3,92.33,23031.0
2019-01-30 15:55:00,92.34,92.5,92.34,92.46,47005.0,92.34,92.5,92.34,92.46,47005.0
2019-01-31 09:30:00,92.47,92.84,92.42,92.7,9775.0,92.47,92.84,92.42,92.7,9775.0
2019-01-31 09:35:00,92.8,93.01,92.73,93.01,2922.0,92.8,93.01,92.73,93.01,2922.0
2019-01-31 09:40:00,92.95,92.95,92.58,92.62,1750.0,92.95,92.95,92.58,92.62,1750.0
2019-01-31 09:45:00,92.45,92.73,92.45,92.49,8870.0,92.45,92.73,92.45,92.49,8870.0
2019-01-31 09:50:00,92.48,92.69,92.4,92.57,7698.0,92.48,92.69,92.4,92.57,7698.0
2019-01-31 09:55:00,92.57,92.57,92.27,92.31,11238.0,92.57,92.57,92.27,92.31,11238.0
2019-01-31 10:00:00,92.39,92.6,92.36,92.53,9045.0,92.39,92.6,92.36,92.53,9045.0
2019-01-31 10:05:00,92.5,92.56,92.3,92.3,7329.0,92.5,92.56,92.3,92.3,7329.0
2019-01-31 10:10:00,92.4,92.4,92.17,92.28,26780.0,92.4,92.4,92.17,92.28,26780.0
2019-01-31 10:15:00,92.25,92.51,92.24,92.48,7136.0,92.25,92.51,92.24,92.48,7136.0
2019-01-31 10:20:00,92.48,92.68,92.45,92.68,5489.0,92.48,92.68,92.45,92.68,5489.0
2019-01-31 10:25:00,92.68,92.95,92.68,92.95,4671.0,92.68,92.95,92.68,92.95,4671.0
2019-01-31 10:30:00,92.95,93.08,92.95,93.07,4085.0,92.95,93.08,92.95,93.07,4085.0
2019-01-31 10:35:00,93.08,93.13,93.0,93.08,8064.0,93.08,93.13,93.0,93.08,8064.0
2019-01-31 10:40:00,93.08,93.26,93.07,93.26,4700.0,93.08,93.26,93.07,93.26,4700.0
2019-01-31 10:45:00,93.23,93.23,93.06,93.07,4029.0,93.23,93.23,93.06,93.07,4029.0
2019-01-31 10:50:00,93.09,93.13,93.01,93.07,2300.0,93.09,93.13,93.01,93.07,2300.0
2019-01-31 10:55:00,93.03,93.11,93.0,93.09,5462.0,93.03,93.11,93.0,93.09,5462.0
2019-01-31 11:00:00,93.1,93.17,93.03,93.16,2900.0,93.1,93.17,93.03,93.16,2900.0
2019-01-31 11:05:00,93.19,93.2,93.13,93.2,3050.0,93.19,93.2,93.13,93.2,3050.0
2019-01-31 11:10:00,93.22,93.42,93.18,93.41,5929.0,93.22,93.42,93.18,93.41,5929.0
2019-01-31 11:15:00,93.43,93.47,93.37,93.4,6061.0,93.43,93.47,93.37,93.4,6061.0
2019-01-31 11:20:00,93.35,93.41,93.33,93.41,2375.0,93.35,93.41,93.33,93.41,2375.0
2019-01-31 11:25:00,93.42,93.42,93.35,93.35,3526.0,93.42,93.42,93.35,93.35,3526.0
2019-01-31 11:30:00,93.37,93.37,93.25,93.32,1100.0,93.37,93.37,93.25,93.32,1100.0
2019-01-31 11:35:00,93.27,93.39,93.26,93.36,4520.0,93.27,93.39,93.26,93.36,4520.0
2019-01-31 11:40:00,93.37,93.48,93.35,93.45,1643.0,93.37,93.48,93.35,93.45,1643.0
2019-01-31 11:45:00,93.44,93.6,93.44,93.55,3551.0,93.44,93.6,93.44,93.55,3551.0
2019-01-31 11:50:00,93.54,93.64,93.52,93.63,2300.0,93.54,93.64,93.52,93.63,2300.0
2019-01-31 11:55:00,93.64,93.81,93.64,93.72,4218.0,93.64,93.81,93.64,93.72,4218.0
2019-01-31 12:00:00,93.71,93.73,93.63,93.63,4214.0,93.71,93.73,93.63,93.63,4214.0
2019-01-31 12:05:00,93.63,93.68,93.54,93.63,4808.0,93.63,93.68,93.54,93.63,4808.0
2019-01-31 12:10:00,93.62,93.63,93.5,93.58,2967.0,93.62,93.63,93.5,93.58,2967.0
2019-01-31 12:15:00,93.58,93.62,93.55,93.55,1000.0,93.58,93.62,93.55,93.55,1000.0
2019-01-31 12:20:00,93.62,93.64,93.53,93.63,5112.0,93.62,93.64,93.53,93.63,5112.0
2019-01-31 12:25:00,93.61,93.61,93.37,93.37,3507.0,93.61,93.61,93.37,93.37,3507.0
2019-01-31 12:30:00,93.45,93.51,93.43,93.47,2030.0,93.45,93.51,93.43,93.47,2030.0
2019-01-31 12:35:00,93.47,93.5,93.43,93.46,2451.0,93.47,93.5,93.43,93.46,2451.0
2019-01-31 12:40:00,93.47,93.51,93.28,93.29,6700.0,93.47,93.51,93.28,93.29,6700.0
2019-01-31 12:45:00,93.29,93.29,93.2,93.27,2037.0,93.29,93.29,93.2,93.27,2037.0
2019-01-31 12:50:00,93.29,93.37,93.29,93.35,1971.0,93.29,93.37,93.29,93.35,1971.0
2019-01-31 12:55:00,93.36,93.38,93.34,93.38,667.0,93.36,93.38,93.34,93.38,667.0
2019-01-31 13:00:00,93.33,93.49,93.33,93.49,2388.0,93.33,93.49,93.33,93.49,2388.0
2019-01-31 13:05:00,93.53,93.59,93.51,93.51,4987.0,93.53,93.59,93.51,93.51,4987.0
2019-01-31 13:10:00,93.51,93.51,93.4,93.44,1600.0,93.51,93.51,93.4,93.44,1600.0
2019-01-31 13:15:00,93.46,93.49,93.33,93.37,5317.0,93.46,93.49,93.33,93.37,5317.0
2019-01-31 13:20:00,93.37,93.37,93.36,93.36,862.0,93.37,93.37,93.36,93.36,862.0
2019-01-31 13:25:00,93.37,93.45,93.34,93.38,3796.0,93.37,93.45,93.34,93.38,3796.0
2019-01-31 13:30:00,93.35,93.35,93.15,93.15,2428.0,93.35,93.35,93.15,93.15,2428.0
2019-01-31 13:35:00,93.17,93.2,93.11,93.11,2143.0,93.17,93.2,93.11,93.11,2143.0
2019-01-31 13:40:00,93.17,93.24,93.12,93.22,1900.0,93.17,93.24,93.12,93.22,1900.0
2019-01-31 13:45:00,93.21,93.31,93.19,93.26,3215.0,93.21,93.31,93.19,93.26,3215.0
2019-01-31 13:50:00,93.26,93.38,93.22,93.38,1200.0,93.26,93.38,93.22,93.38,1200.0
2019-01-31 13:55:00,93.32,93.45,93.3,93.45,1707.0,93.32,93.45,93.3,93.45,1707.0
2019-01-31 14:00:00,93.45,93.54,93.42,93.44,3500.0,93.45,93.54,93.42,93.44,3500.0
2019-01-31 14:05:00,93.46,93.54,93.38,93.4,12492.0,93.46,93.54,93.38,93.4,12492.0
2019-01-31 14:10:00,93.36,93.37,93.27,93.27,2500.0,93.36,93.37,93.27,93.27,2500.0
2019-01-31 14:15:00,93.28,93.34,93.18,93.2,3273.0,93.28,93.34,93.18,93.2,3273.0
2019-01-31 14:20:00,93.22,93.31,93.22,93.29,1500.0,93.22,93.31,93.22,93.29,1500.0
2019-01-31 14:25:00,93.29,93.29,93.18,93.18,2500.0,93.29,93.29,93.18,93.18,2500.0
2019-01-31 14:30:00,93.23,93.23,93.11,93.11,3150.0,93.23,93.23,93.11,93.11,3150.0
2019-01-31 14:35:00,93.12,93.2,93.12,93.2,1800.0,93.12,93.2,93.12,93.2,1800.0
2019-01-31 14:40:00,93.17,93.19,93.09,93.12,3150.0,93.17,93.19,93.09,93.12,3150.0
2019-01-31 14:45:00,93.1,93.17,93.05,93.17,6910.0,93.1,93.17,93.05,93.17,6910.0
2019-01-31 14:50:00,93.14,93.29,93.12,93.29,3916.0,93.14,93.29,93.12,93.29,3916.0
2019-01-31 14:55:00,93.29,93.37,93.28,93.3,3355.0,93.29,93.37,93.28,93.3,3355.0
2019-01-31 15:00:00,93.28,93.3,93.16,93.16,14061.0,93.28,93.3,93.16,93.16,14061.0
2019-01-31 15:05:00,93.14,93.21,93.11,93.12,3115.0,93.14,93.21,93.11,93.12,3115.0
2019-01-31 15:10:00,93.1,93.1,92.85,92.85,6162.0,93.1,93.1,92.85,92.85,6162.0
2019-01-31 15:15:00,92.83,92.92,92.82,92.85,5250.0,92.83,92.92,92.82,92.85,5250.0
2019-01-31 15:20:00,92.88,92.9,92.84,92.88,3782.0,92.88,92.9,92.84,92.88,3782.0
2019-01-31 15:25:00,92.89,92.93,92.86,92.89,3473.0,92.89,92.93,92.86,92.89,3473.0
2019-01-31 15:30:00,92.93,93.08,92.93,93.04,11464.0,92.93,93.08,92.93,93.04,11464.0
2019-01-31 15:35:00,93.05,93.21,93.04,93.2,17079.0,93.05,93.21,93.04,93.2,17079.0
2019-01-31 15:40:00,93.19,93.19,93.01,93.04,11270.0,93.19,93.19,93.01,93.04,11270.0
2019-01-31 15:45:00,93.02,93.08,93.0,93.0,13799.0,93.02,93.08,93.0,93.0,13799.0
2019-01-31 15:50:00,93.0,93.22,93.0,93.19,12954.0,93.0,93.22,93.0,93.19,12954.0
2019-01-31 15:55:00,93.21,93.43,93.19,93.38,59286.0,93.21,93.43,93.19,93.38,59286.0
2019-02-01 09:30:00,93.51,93.78,93.51,93.75,11157.0,93.51,93.78,93.51,93.75,11157.0
2019-02-01 09:35:00,93.77,93.8,93.58,93.73,4176.0,93.77,93.8,93.58,93.73,4176.0
2019-02-01 09:40:00,93.76,93.87,93.53,93.53,1300.0,93.76,93.87,93.53,93.53,1300.0
2019-02-01 09:45:00,93.62,93.62,93.27,93.27,2121.0,93.62,93.62,93.27,93.27,2121.0
2019-02-01 09:50:00,93.23,93.36,93.22,93.27,3500.0,93.23,93.36,93.22,93.27,3500.0
2019-02-01 09:55:00,93.35,93.35,92.92,92.93,4803.0,93.35,93.35,92.92,92.93,4803.0
2019-02-01 10:00:00,93.02,93.57,92.9,93.49,7200.0,93.02,93.57,92.9,93.49,7200.0
2019-02-01 10:05:00,93.61,93.75,93.55,93.75,1800.0,93.61,93.75,93.55,93.75,1800.0
2019-02-01 10:10:00,93.8,93.84,93.67,93.76,12131.0,93.8,93.84,93.67,93.76,12131.0
2019-02-01 10:15:00,93.69,94.11,93.68,94.04,14543.0,93.69,94.11,93.68,94.04,14543.0
2019-02-01 10:20:00,94.0,94.18,94.0,94.08,3081.0,94.0,94.18,94.0,94.08,3081.0
2019-02-01 10:25:00,94.16,94.33,94.15,94.2,9200.0,94.16,94.33,94.15,94.2,9200.0
2019-02-01 10:30:00,94.19,94.19,94.0,94.07,5772.0,94.19,94.19,94.0,94.07,5772.0
2019-02-01 10:35:00,94.03,94.04,93.98,94.04,2784.0,94.03,94.04,93.98,94.04,2784.0
2019-02-01 10:40:00,93.99,94.0,93.78,93.83,4911.0,93.99,94.0,93.78,93.83,4911.0
2019-02-01 10:45:00,93.84,93.93,93.81,93.85,4238.0,93.84,93.93,93.81,93.85,4238.0
2019-02-01 10:50:00,93.85,93.93,93.67,93.72,4200.0,93.85,93.93,93.67,93.72,4200.0
2019-02-01 10:55:00,93.71,93.76,93.55,93.56,3200.0,93.71,93.76,93.55,93.56,3200.0
2019-02-01 11:00:00,93.54,93.64,93.45,93.56,4700.0,93.54,93.64,93.45,93.56,4700.0
2019-02-01 11:05:00,93.56,93.69,93.55,93.65,3350.0,93.56,93.69,93.55,93.65,3350.0
2019-02-01 11:10:00,93.66,93.74,93.65,93.72,1700.0,93.66,93.74,93.65,93.72,1700.0
2019-02-01 11:15:00,93.73,93.82,93.67,93.67,3800.0,93.73,93.82,93.67,93.67,3800.0
2019-02-01 11:20:00,93.72,93.86,93.69,93.8,3300.0,93.72,93.86,93.69,93.8,3300.0
2019-02-01 11:25:00,93.88,93.96,93.88,93.91,1600.0,93.88,93.96,93.88,93.91,1600.0
2019-02-01 11:30:00,93.92,94.0,93.88,93.96,2794.0,93.92,94.0,93.88,93.96,2794.0
2019-02-01 11:35:00,93.97,93.98,93.9,93.92,1510.0,93.97,93.98,93.9,93.92,1510.0
2019-02-01 11:40:00,93.99,94.1,93.99,94.1,1400.0,93.99,94.1,93.99,94.1,1400.0
2019-02-01 11:45:00,94.12,94.13,93.99,94.13,3900.0,94.12,94.13,93.99,94.13,3900.0
2019-02-01 11:50:00,94.16,94.17,94.11,94.17,2300.0,94.16,94.17,94.11,94.17,2300.0
2019-02-01 11:55:00,94.14,94.24,94.13,94.22,1100.0,94.14,94.24,94.13,94.22,1100.0
2019-02-01 12:00:00,94.16,94.18,94.1,94.1,7343.0,94.16,94.18,94.1,94.1,7343.0
2019-02-01 12:05:00,94.1,94.13,94.0,94.0,3600.0,94.1,94.13,94.0,94.0,3600.0
2019-02-01 12:10:00,94.02,94.23,94.01,94.18,14842.0,94.02,94.23,94.01,94.18,14842.0
2019-02-01 12:15:00,94.2,94.28,94.12,94.16,5249.0,94.2,94.28,94.12,94.16,5249.0
2019-02-01 12:20:00,94.16,94.16,93.89,93.89,3806.0,94.16,94.16,93.89,93.89,3806.0
2019-02-01 12:25:00,93.9,93.9,93.83,93.87,1300.0,93.9,93.9,93.83,93.87,1300.0
2019-02-01 12:30:00,93.88,93.9,93.82,93.83,3300.0,93.88,93.9,93.82,93.83,3300.0
2019-02-01 12:35:00,93.89,93.92,93.75,93.75,3425.0,93.89,93.92,93.75,93.75,3425.0
2019-02-01 12:40:00,93.74,93.88,93.74,93.82,3773.0,93.74,93.88,93.74,93.82,3773.0
2019-02-01 12:45:00,93.85,93.96,93.83,93.96,900.0,93.85,93.96,93.83,93.96,900.0
2019-02-01 12:50:00,93.85,93.91,93.8,93.84,2741.0,93.85,93.91,93.8,93.84,2741.0
2019-02-01 12:55:00,93.84,93.95,93.83,93.95,5013.0,93.84,93.95,93.83,93.95,5013.0
2019-02-01 13:00:00,93.93,93.98,93.91,93.95,3595.0,93.93,93.98,93.91,93.95,3595.0
2019-02-01 13:05:00,93.98,94.07,93.95,94.01,2202.0,93.98,94.07,93.95,94.01,2202.0
2019-02-01 13:10:00,94.04,94.07,93.98,94.01,3550.0,94.04,94.07,93.98,94.01,3550.0
2019-02-01 13:15:00,94.06,94.06,93.9,93.9,6837.0,94.06,94.06,93.9,93.9,6837.0
2019-02-01 13:20:00,93.9,93.9,93.75,93.79,3300.0,93.9,93.9,93.75,93.79,3300.0
2019-02-01 13:25:00,93.86,93.91,93.84,93.91,1177.0,93.86,93.91,93.84,93.91,1177.0
2019-02-01 13:30:00,93.89,93.9,93.84,93.86,3790.0,93.89,93.9,93.84,93.86,3790.0
2019-02-01 13:35:00,93.85,93.88,93.81,93.85,1600.0,93.85,93.88,93.81,93.85,1600.0
2019-02-01 13:40:00,93.9,93.93,93.83,93.83,3000.0,93.9,93.93,93.83,93.83,3000.0
2019-02-01 13:45:00,93.79,93.84,93.72,93.84,3787.0,93.79,93.84,93.72,93.84,3787.0
2019-02-01 13:50:00,93.88,93.92,93.86,93.9,4202.0,93.88,93.92,93.86,93.9,4202.0
2019-02-01 13:55:00,93.9,94.0,93.9,93.95,4700.0,93.9,94.0,93.9,93.95,4700.0
2019-02-01 14:00:00,93.97,93.97,93.82,93.86,7086.0,93.97,93.97,93.82,93.86,7086.0
2019-02-01 14:05:00,93.84,93.86,93.76,93.83,5243.0,93.84,93.86,93.76,93.83,5243.0
2019-02-01 14:10:00,93.84,93.89,93.8,93.86,4922.0,93.84,93.89,93.8,93.86,4922.0
2019-02-01 14:15:00,93.88,93.92,93.82,93.83,9055.0,93.88,93.92,93.82,93.83,9055.0
2019-02-01 14:20:00,93.82,93.87,93.79,93.79,5137.0,93.82,93.87,93.79,93.79,5137.0
2019-02-01 14:25:00,93.8,94.03,93.8,94.03,5000.0,93.8,94.03,93.8,94.03,5000.0
2019-02-01 14:30:00,93.99,94.14,93.99,94.09,8025.0,93.99,94.14,93.99,94.09,8025.0
2019-02-01 14:35:00,94.07,94.11,94.01,94.05,7729.0,94.07,94.11,94.01,94.05,7729.0
2019-02-01 14:40:00,94.05,94.1,94.03,94.06,4620.0,94.05,94.1,94.03,94.06,4620.0
2019-02-01 14:45:00,94.09,94.11,93.98,94.06,5600.0,94.09,94.11,93.98,94.06,5600.0
2019-02-01 14:50:00,94.07,94.1,93.97,93.98,7100.0,94.07,94.1,93.97,93.98,7100.0
2019-02-01 14:55:00,94.01,94.05,93.98,94.05,4500.0,94.01,94.05,93.98,94.05,4500.0
2019-02-01 15:00:00,94.05,94.09,93.98,94.06,10005.0,94.05,94.09,93.98,94.06,10005.0
2019-02-01 15:05:00,94.06,94.18,94.03,94.18,6681.0,94.06,94.18,94.03,94.18,6681.0
2019-02-01 15:10:00,94.2,94.31,94.14,94.3,9084.0,94.2,94.31,94.14,94.3,9084.0
2019-02-01 15:15:00,94.32,94.38,94.29,94.31,9916.0,94.32,94.38,94.29,94.31,9916.0
2019-02-01 15:20:00,94.32,94.34,94.27,94.3,7992.0,94.32,94.34,94.27,94.3,7992.0
2019-02-01 15:25:00,94.3,94.33,94.26,94.33,6854.0,94.3,94.33,94.26,94.33,6854.0
2019-02-01 15:30:00,94.35,94.52,94.35,94.47,12978.0,94.35,94.52,94.35,94.47,12978.0
2019-02-01 15:35:00,94.47,94.64,94.46,94.62,22606.0,94.47,94.64,94.46,94.62,22606.0
2019-02-01 15:40:00,94.62,94.63,94.53,94.62,16928.0,94.62,94.63,94.53,94.62,16928.0
2019-02-01 15:45:00,94.62,94.69,94.61,94.67,30565.0,94.62,94.69,94.61,94.67,30565.0
2019-02-01 15:50:00,94.66,94.78,94.66,94.78,36879.0,94.66,94.78,94.66,94.78,36879.0
2019-02-01 15:55:00,94.76,94.88,94.74,94.79,87196.0,94.76,94.88,94.74,94.79,87196.0
2019-02-04 09:30:00,95.0,95.66,94.87,95.63,17261.0,95.0,95.66,94.87,95.63,17261.0
2019-02-04 09:35:00,95.58,95.59,95.11,95.35,3550.0,95.58,95.59,95.11,95.35,3550.0
2019-02-04 09:40:00,95.36,95.44,95.15,95.18,3516.0,95.36,95.44,95.15,95.18,3516.0
2019-02-04 09:45:00,95.23,95.76,95.23,95.69,4000.0,95.23,95.76,95.23,95.69,4000.0
2019-02-04 09:50:00,95.68,95.82,95.58,95.77,9673.0,95.68,95.82,95.58,95.77,9673.0
2019-02-04 09:55:00,95.77,95.91,95.67,95.91,14581.0,95.77,95.91,95.67,95.91,14581.0
2019-02-04 10:00:00,95.84,96.0,95.62,95.79,32667.0,95.84,96.0,95.62,95.79,32667.0
2019-02-04 10:05:00,95.78,95.96,95.73,95.91,8507.0,95.78,95.96,95.73,95.91,8507.0
2019-02-04 10:10:00,95.92,96.21,95.88,96.15,11979.0,95.92,96.21,95.88,96.15,11979.0
2019-02-04 10:15:00,96.18,96.32,96.18,96.27,14022.0,96.18,96.32,96.18,96.27,14022.0
2019-02-04 10:20:00,96.31,96.42,96.17,96.29,9764.0,96.31,96.42,96.17,96.29,9764.0
2019-02-04 10:25:00,96.28,96.33,96.12,96.13,7958.0,96.28,96.33,96.12,96.13,7958.0
2019-02-04 10:30:00,96.13,96.25,96.13,96.25,6664.0,96.13,96.25,96.13,96.25,6664.0
2019-02-04 10:35:00,96.25,96.38,96.23,96.24,6639.0,96.25,96.38,96.23,96.24,6639.0
2019-02-04 10:40:00,96.23,96.26,96.14,96.21,4551.0,96.23,96.26,96.14,96.21,4551.0
2019-02-04 10:45:00,96.27,96.28,96.16,96.16,4051.0,96.27,96.28,96.16,96.16,4051.0
2019-02-04 10:50:00,96.16,96.25,96.14,96.18,15425.0,96.16,96.25,96.14,96.18,15425.0
2019-02-04 10:55:00,96.17,96.25,96.15,96.25,2628.0,96.17,96.25,96.15,96.25,2628.0
2019-02-04 11:00:00,96.29,96.4,96.26,96.4,4616.0,96.29,96.4,96.26,96.4,4616.0
2019-02-04 11:05:00,96.36,96.54,96.35,96.54,11611.0,96.36,96.54,96.35,96.54,11611.0
2019-02-04 11:10:00,96.54,96.64,96.46,96.6,16550.0,96.54,96.64,96.46,96.6,16550.0
2019-02-04 11:15:00,96.62,96.78,96.59,96.78,10810.0,96.62,96.78,96.59,96.78,10810.0
2019-02-04 11:20:00,96.77,96.83,96.71,96.82,13200.0,96.77,96.83,96.71,96.82,13200.0
2019-02-04 11:25:00,96.8,96.98,96.78,96.98,16203.0,96.8,96.98,96.78,96.98,16203.0
2019-02-04 11:30:00,96.97,97.17,96.94,97.16,26050.0,96.97,97.17,96.94,97.16,26050.0
2019-02-04 11:35:00,97.16,97.19,97.01,97.01,17772.0,97.16,97.19,97.01,97.01,17772.0
2019-02-04 11:40:00,97.04,97.05,96.75,96.79,7500.0,97.04,97.05,96.75,96.79,7500.0
2019-02-04 11:45:00,96.79,96.96,96.75,96.95,6147.0,96.79,96.96,96.75,96.95,6147.0
2019-02-04 11:50:00,96.95,97.16,96.91,97.16,12704.0,96.95,97.16,96.91,97.16,12704.0
2019-02-04 11:55:00,97.16,97.22,97.13,97.16,9341.0,97.16,97.22,97.13,97.16,9341.0
2019-02-04 12:00:00,97.17,97.21,97.04,97.06,8322.0,97.17,97.21,97.04,97.06,8322.0
2019-02-04 12:05:00,97.06,97.08,96.96,97.02,9356.0,97.06,97.08,96.96,97.02,9356.0
2019-02-04 12:10:00,97.02,97.07,96.98,97.06,6400.0,97.02,97.07,96.98,97.06,6400.0
2019-02-04 12:15:00,97.07,97.09,97.02,97.04,5801.0,97.07,97.09,97.02,97.04,5801.0
2019-02-04 12:20:00,97.02,97.05,96.95,96.95,7200.0,97.02,97.05,96.95,96.95,7200.0
2019-02-04 12:25:00,96.95,97.0,96.9,96.91,7350.0,96.95,97.0,96.9,96.91,7350.0
2019-02-04 12:30:00,96.93,96.95,96.88,96.93,5500.0,96.93,96.95,96.88,96.93,5500.0
2019-02-04 12:35:00,96.92,97.01,96.9,97.0,8040.0,96.92,97.01,96.9,97.0,8040.0
2019-02-04 12:40:00,97.0,97.12,97.0,97.1,11850.0,97.0,97.12,97.0,97.1,11850.0
2019-02-04 12:45:00,97.11,97.15,97.09,97.12,7791.0,97.11,97.15,97.09,97.12,7791.0
2019-02-04 12:50:00,97.1,97.12,97.05,97.07,7056.0,97.1,97.12,97.05,97.07,7056.0
2019-02-04 12:55:00,97.09,97.09,97.01,97.03,6280.0,97.09,97.09,97.01,97.03,6280.0
2019-02-04 13:00:00,97.01,97.03,96.96,96.99,4803.0,97.01,97.03,96.96,96.99,4803.0
2019-02-04 13:05:00,96.98,97.03,96.94,97.03,10109.0,96.98,97.03,96.94,97.03,10109.0
2019-02-04 13:10:00,97.04,97.08,97.02,97.07,7596.0,97.04,97.08,97.02,97.07,7596.0
2019-02-04 13:15:00,97.07,97.08,96.99,97.08,7938.0,97.07,97.08,96.99,97.08,7938.0
2019-02-04 13:20:00,97.08,97.16,97.07,97.16,11853.0,97.08,97.16,97.07,97.16,11853.0
2019-02-04 13:25:00,97.1,97.27,97.1,97.27,11967.0,97.1,97.27,97.1,97.27,11967.0
2019-02-04 13:30:00,97.27,97.3,97.21,97.27,11079.0,97.27,97.3,97.21,97.27,11079.0
2019-02-04 13:35:00,97.3,97.34,97.24,97.32,8098.0,97.3,97.34,97.24,97.32,8098.0
2019-02-04 13:40:00,97.32,97.32,97.18,97.18,5100.0,97.32,97.32,97.18,97.18,5100.0
2019-02-04 13:45:00,97.19,97.27,97.13,97.19,6406.0,97.19,97.27,97.13,97.19,6406.0
2019-02-04 13:50:00,97.19,97.19,97.16,97.17,3519.0,97.19,97.19,97.16,97.17,3519.0
2019-02-04 13:55:00,97.23,97.23,97.16,97.23,6516.0,97.23,97.23,97.16,97.23,6516.0
2019-02-04 14:00:00,97.22,97.35,97.2,97.32,7919.0,97.22,97.35,97.2,97.32,7919.0
2019-02-04 14:05:00,97.29,97.45,97.29,97.45,6936.0,97.29,97.45,97.29,97.45,6936.0
2019-02-04 14:10:00,97.46,97.51,97.43,97.43,4468.0,97.46,97.51,97.43,97.43,4468.0
2019-02-04 14:15:00,97.44,97.47,97.39,97.44,12532.0,97.44,97.47,97.39,97.44,12532.0
2019-02-04 14:20:00,97.45,97.5,97.43,97.5,8406.0,97.45,97.5,97.43,97.5,8406.0
2019-02-04 14:25:00,97.47,97.49,97.39,97.39,7907.0,97.47,97.49,97.39,97.39,7907.0
2019-02-04 14:30:00,97.4,97.55,97.4,97.55,11048.0,97.4,97.55,97.4,97.55,11048.0
2019-02-04 14:35:00,97.53,97.54,97.46,97.48,11102.0,97.53,97.54,97.46,97.48,11102.0
2019-02-04 14:40:00,97.48,97.49,97.44,97.46,9522.0,97.48,97.49,97.44,97.46,9522.0
2019-02-04 14:45:00,97.46,97.47,97.41,97.42,9257.0,97.46,97.47,97.41,97.42,9257.0
2019-02-04 14:50:00,97.43,97.48,97.4,97.4,11185.0,97.43,97.48,97.4,97.4,11185.0
2019-02-04 14:55:00,97.4,97.42,97.38,97.42,3136.0,97.4,97.42,97.38,97.42,3136.0
2019-02-04 15:00:00,97.41,97.42,97.35,97.37,14441.0,97.41,97.42,97.35,97.37,14441.0
2019-02-04 15:05:00,97.36,97.41,97.29,97.4,12800.0,97.36,97.41,97.29,97.4,12800.0
2019-02-04 15:10:00,97.38,97.43,97.35,97.36,10155.0,97.38,97.43,97.35,97.36,10155.0
2019-02-04 15:15:00,97.37,97.41,97.35,97.37,7936.0,97.37,97.41,97.35,97.37,7936.0
2019-02-04 15:20:00,97.37,97.42,97.36,97.39,10488.0,97.37,97.42,97.36,97.39,10488.0
2019-02-04 15:25:00,97.4,97.4,97.31,97.32,17570.0,97.4,97.4,97.31,97.32,17570.0
2019-02-04 15:30:00,97.33,97.38,97.33,97.38,26521.0,97.33,97.38,97.33,97.38,26521.0
2019-02-04 15:35:00,97.37,97.39,97.3,97.33,23539.0,97.37,97.39,97.3,97.33,23539.0
2019-02-04 15:40:00,97.33,97.52,97.31,97.5,40526.0,97.33,97.52,97.31,97.5,40526.0
2019-02-04 15:45:00,97.5,97.59,97.46,97.51,38843.0,97.5,97.59,97.46,97.51,38843.0
2019-02-04 15:50:00,97.51,97.57,97.51,97.54,47953.0,97.51,97.57,97.51,97.54,47953.0
2019-02-04 15:55:00,97.55,97.57,97.41,97.56,109876.0,97.55,97.57,97.41,97.56,109876.0
2019-02-05 09:30:00,97.9,98.37,97.77,98.33,19511.0,97.9,98.37,97.77,98.33,19511.0
2019-02-05 09:35:00,98.38,98.51,98.26,98.39,18092.0,98.38,98.51,98.26,98.39,18092.0
2019-02-05 09:40:00,98.5,98.54,98.36,98.44,13227.0,98.5,98.54,98.36,98.44,13227.0
2019-02-05 09:45:00,98.49,98.55,98.34,98.34,35815.0,98.49,98.55,98.34,98.34,35815.0
2019-02-05 09:50:00,98.34,98.34,98.13,98.16,9744.0,98.34,98.34,98.13,98.16,9744.0
2019-02-05 09:55:00,98.13,98.16,97.99,98.1,9015.0,98.13,98.16,97.99,98.1,9015.0
2019-02-05 10:00:00,98.11,98.32,98.11,98.24,13136.0,98.11,98.32,98.11,98.24,13136.0
2019-02-05 10:05:00,98.19,98.33,98.18,98.29,8647.0,98.19,98.33,98.18,98.29,8647.0
2019-02-05 10:10:00,98.27,98.27,98.08,98.15,16554.0,98.27,98.27,98.08,98.15,16554.0
2019-02-05 10:15:00,98.17,98.44,98.15,98.44,17918.0,98.17,98.44,98.15,98.44,17918.0
2019-02-05 10:20:00,98.45,98.54,98.41,98.48,8300.0,98.45,98.54,98.41,98.48,8300.0
2019-02-05 10:25:00,98.5,98.53,98.45,98.5,7400.0,98.5,98.53,98.45,98.5,7400.0
2019-02-05 10:30:00,98.52,98.56,98.41,98.43,8242.0,98.52,98.56,98.41,98.43,8242.0
2019-02-05 10:35:00,98.39,98.41,98.31,98.39,9678.0,98.39,98.41,98.31,98.39,9678.0
2019-02-05 10:40:00,98.4,98.51,98.38,98.5,8600.0,98.4,98.51,98.38,98.5,8600.0
2019-02-05 10:45:00,98.52,98.56,98.4,98.4,5407.0,98.52,98.56,98.4,98.4,5407.0
2019-02-05 10:50:00,98.44,98.44,98.36,98.41,7500.0,98.44,98.44,98.36,98.41,7500.0
2019-02-05 10:55:00,98.42,98.42,98.31,98.39,7400.0,98.42,98.42,98.31,98.39,7400.0
2019-02-05 11:00:00,98.41,98.42,98.33,98.41,6592.0,98.41,98.42,98.33,98.41,6592.0
2019-02-05 11:05:00,98.4,98.4,98.28,98.32,4823.0,98.4,98.4,98.28,98.32,4823.0
2019-02-05 11:10:00,98.31,98.37,98.21,98.24,8117.0,98.31,98.37,98.21,98.24,8117.0
2019-02-05 11:15:00,98.23,98.25,98.19,98.2,42712.0,98.23,98.25,98.19,98.2,42712.0
2019-02-05 11:20:00,98.19,98.21,97.84,97.92,31821.0,98.19,98.21,97.84,97.92,31821.0
2019-02-05 11:25:00,97.93,97.97,97.86,97.97,10964.0,97.93,97.97,97.86,97.97,10964.0
2019-02-05 11:30:00,97.97,98.2,97.96,98.2,11433.0,97.97,98.2,97.96,98.2,11433.0
2019-02-05 11:35:00,98.22,98.31,98.2,98.29,6111.0,98.22,98.31,98.2,98.29,6111.0
2019-02-05 11:40:00,98.32,98.34,98.25,98.29,7500.0,98.32,98.34,98.25,98.29,7500.0
2019-02-05 11:45:00,98.23,98.24,98.13,98.14,7542.0,98.23,98.24,98.13,98.14,7542.0
2019-02-05 11:50:00,98.21,98.3,98.21,98.25,9230.0,98.21,98.3,98.21,98.25,9230.0
2019-02-05 11:55:00,98.27,98.34,98.23,98.3,10157.0,98.27,98.34,98.23,98.3,10157.0
2019-02-05 12:00:00,98.28,98.37,98.28,98.33,5600.0,98.28,98.37,98.28,98.33,5600.0
2019-02-05 12:05:00,98.36,98.36,98.3,98.34,4494.0,98.36,98.36,98.3,98.34,4494.0
2019-02-05 12:10:00,98.31,98.31,98.23,98.27,10347.0,98.31,98.31,98.23,98.27,10347.0
2019-02-05 12:15:00,98.3,98.32,98.25,98.25,8193.0,98.3,98.32,98.25,98.25,8193.0
2019-02-05 12:20:00,98.24,98.24,98.04,98.06,2911.0,98.24,98.24,98.04,98.06,2911.0
2019-02-05 12:25:00,98.07,98.1,97.99,98.08,5002.0,98.07,98.1,97.99,98.08,5002.0
2019-02-05 12:30:00,98.07,98.07,97.93,97.95,4906.0,98.07,98.07,97.93,97.95,4906.0
2019-02-05 12:35:00,97.91,98.02,97.91,98.0,10154.0,97.91,98.02,97.91,98.0,10154.0
2019-02-05 12:40:00,97.98,98.05,97.97,98.02,4610.0,97.98,98.05,97.97,98.02,4610.0
2019-02-05 12:45:00,98.02,98.12,97.99,97.99,16907.0,98.02,98.12,97.99,97.99,16907.0
2019-02-05 12:50:00,98.0,98.0,97.8,97.83,14285.0,98.0,98.0,97.8,97.83,14285.0
2019-02-05 12:55:00,97.8,97.83,97.71,97.77,6500.0,97.8,97.83,97.71,97.77,6500.0
2019-02-05 13:00:00,97.77,97.91,97.77,97.91,10695.0,97.77,97.91,97.77,97.91,10695.0
2019-02-05 13:05:00,97.9,97.9,97.78,97.82,9757.0,97.9,97.9,97.78,97.82,9757.0
2019-02-05 13:10:00,97.83,97.88,97.78,97.85,18200.0,97.83,97.88,97.78,97.85,18200.0
2019-02-05 13:15:00,97.86,97.89,97.8,97.82,4545.0,97.86,97.89,97.8,97.82,4545.0
2019-02-05 13:20:00,97.85,98.03,97.83,98.03,8900.0,97.85,98.03,97.83,98.03,8900.0
2019-02-05 13:25:00,98.02,98.05,97.99,98.0,7189.0,98.02,98.05,97.99,98.0,7189.0
2019-02-05 13:30:00,98.01,98.01,97.91,97.93,6645.0,98.01,98.01,97.91,97.93,6645.0
2019-02-05 13:35:00,97.93,97.93,97.86,97.91,5000.0,97.93,97.93,97.86,97.91,5000.0
2019-02-05 13:40:00,97.93,98.05,97.93,98.04,6306.0,97.93,98.05,97.93,98.04,6306.0
2019-02-05 13:45:00,98.04,98.1,98.04,98.07,12009.0,98.04,98.1,98.04,98.07,12009.0
2019-02-05 13:50:00,98.1,98.1,97.98,98.0,3500.0,98.1,98.1,97.98,98.0,3500.0
2019-02-05 13:55:00,98.0,98.07,98.0,98.06,3000.0,98.0,98.07,98.0,98.06,3000.0
2019-02-05 14:00:00,98.06,98.19,98.05,98.17,6300.0,98.06,98.19,98.05,98.17,6300.0
2019-02-05 14:05:00,98.19,98.3,98.19,98.28,7384.0,98.19,98.3,98.19,98.28,7384.0
2019-02-05 14:10:00,98.26,98.3,98.25,98.26,6522.0,98.26,98.3,98.25,98.26,6522.0
2019-02-05 14:15:00,98.28,98.53,98.28,98.49,26275.0,98.28,98.53,98.28,98.49,26275.0
2019-02-05 14:20:00,98.49,98.51,98.46,98.5,9025.0,98.49,98.51,98.46,98.5,9025.0
2019-02-05 14:25:00,98.53,98.61,98.5,98.53,22317.0,98.53,98.61,98.5,98.53,22317.0
2019-02-05 14:30:00,98.49,98.52,98.37,98.47,7200.0,98.49,98.52,98.37,98.47,7200.0
2019-02-05 14:35:00,98.48,98.58,98.45,98.58,5198.0,98.48,98.58,98.45,98.58,5198.0
2019-02-05 14:40:00,98.56,98.56,98.47,98.54,4600.0,98.56,98.56,98.47,98.54,4600.0
2019-02-05 14:45:00,98.53,98.64,98.52,98.63,6567.0,98.53,98.64,98.52,98.63,6567.0
2019-02-05 14:50:00,98.61,98.65,98.6,98.63,10672.0,98.61,98.65,98.6,98.63,10672.0
2019-02-05 14:55:00,98.63,98.69,98.63,98.69,7555.0,98.63,98.69,98.63,98.69,7555.0
2019-02-05 15:00:00,98.7,98.75,98.68,98.73,14224.0,98.7,98.75,98.68,98.73,14224.0
2019-02-05 15:05:00,98.73,98.75,98.54,98.64,13234.0,98.73,98.75,98.54,98.64,13234.0
2019-02-05 15:10:00,98.64,98.64,98.54,98.6,11245.0,98.64,98.64,98.54,98.6,11245.0
2019-02-05 15:15:00,98.6,98.68,98.58,98.67,24579.0,98.6,98.68,98.58,98.67,24579.0
2019-02-05 15:20:00,98.66,98.76,98.66,98.72,14877.0,98.66,98.76,98.66,98.72,14877.0
2019-02-05 15:25:00,98.71,98.72,98.64,98.65,16505.0,98.71,98.72,98.64,98.65,16505.0
2019-02-05 15:30:00,98.66,98.73,98.65,98.72,20366.0,98.66,98.73,98.65,98.72,20366.0
2019-02-05 15:35:00,98.73,98.73,98.62,98.66,22996.0,98.73,98.73,98.62,98.66,22996.0
2019-02-05 15:40:00,98.65,98.68,98.6,98.62,34937.0,98.65,98.68,98.6,98.62,34937.0
2019-02-05 15:45:00,98.61,98.67,98.61,98.65,47500.0,98.61,98.67,98.61,98.65,47500.0
2019-02-05 15:50:00,98.64,98.72,98.64,98.7,81329.0,98.64,98.72,98.64,98.7,81329.0
2019-02-05 15:55:00,98.71,98.81,98.7,98.71,96884.0,98.71,98.81,98.7,98.71,96884.0
2019-02-06 09:30:00,98.75,99.23,98.75,99.18,8817.0,98.75,99.23,98.75,99.18,8817.0
2019-02-06 09:35:00,98.97,99.03,98.72,98.96,6300.0,98.97,99.03,98.72,98.96,6300.0
2019-02-06 09:40:00,99.01,99.04,98.73,98.8,4150.0,99.01,99.04,98.73,98.8,4150.0
2019-02-06 09:45:00,98.8,99.13,98.8,99.01,3717.0,98.8,99.13,98.8,99.01,3717.0
2019-02-06 09:50:00,99.02,99.31,99.02,99.3,7100.0,99.02,99.31,99.02,99.3,7100.0
2019-02-06 09:55:00,99.26,99.37,98.94,98.97,9635.0,99.26,99.37,98.94,98.97,9635.0
2019-02-06 10:00:00,98.9,98.9,98.58,98.65,11376.0,98.9,98.9,98.58,98.65,11376.0
2019-02-06 10:05:00,98.65,98.73,98.64,98.64,7100.0,98.65,98.73,98.64,98.64,7100.0
2019-02-06 10:10:00,98.64,98.65,98.25,98.35,5200.0,98.64,98.65,98.25,98.35,5200.0
2019-02-06 10:15:00,98.36,98.57,98.27,98.54,9434.0,98.36,98.57,98.27,98.54,9434.0
2019-02-06 10:20:00,98.56,98.59,98.4,98.59,11741.0,98.56,98.59,98.4,98.59,11741.0
2019-02-06 10:25:00,98.57,98.71,98.52,98.63,10030.0,98.57,98.71,98.52,98.63,10030.0
2019-02-06 10:30:00,98.69,98.86,98.66,98.85,4800.0,98.69,98.86,98.66,98.85,4800.0
2019-02-06 10:35:00,98.85,99.05,98.85,99.03,6400.0,98.85,99.05,98.85,99.03,6400.0
2019-02-06 10:40:00,99.06,99.16,99.04,99.12,7304.0,99.06,99.16,99.04,99.12,7304.0
2019-02-06 10:45:00,99.09,99.24,99.06,99.18,12600.0,99.09,99.24,99.06,99.18,12600.0
2019-02-06 10:50:00,99.21,99.25,99.15,99.21,14378.0,99.21,99.25,99.15,99.21,14378.0
2019-02-06 10:55:00,99.21,99.29,99.17,99.27,14762.0,99.21,99.29,99.17,99.27,14762.0
2019-02-06 11:00:00,99.27,99.28,99.15,99.24,13034.0,99.27,99.28,99.15,99.24,13034.0
2019-02-06 11:05:00,99.25,99.37,99.25,99.36,8100.0,99.25,99.37,99.25,99.36,8100.0
2019-02-06 11:10:00,99.33,99.4,99.14,99.26,12041.0,99.33,99.4,99.14,99.26,12041.0
2019-02-06 11:15:00,99.26,99.28,99.18,99.21,8979.0,99.26,99.28,99.18,99.21,8979.0
2019-02-06 11:20:00,99.21,99.35,99.09,99.09,7594.0,99.21,99.35,99.09,99.09,7594.0
2019-02-06 11:25:00,99.05,99.07,98.99,99.04,11979.0,99.05,99.07,98.99,99.04,11979.0
2019-02-06 11:30:00,99.06,99.12,98.96,98.96,8600.0,99.06,99.12,98.96,98.96,8600.0
2019-02-06 11:35:00,98.93,99.05,98.9,99.02,3400.0,98.93,99.05,98.9,99.02,3400.0
2019-02-06 11:40:00,99.05,99.05,98.97,98.98,9502.0,99.05,99.05,98.97,98.98,9502.0
2019-02-06 11:45:00,98.98,99.0,98.88,98.9,5200.0,98.98,99.0,98.88,98.9,5200.0
2019-02-06 11:50:00,98.92,98.94,98.79,98.87,3700.0,98.92,98.94,98.79,98.87,3700.0
2019-02-06 11:55:00,98.87,98.89,98.76,98.76,4266.0,98.87,98.89,98.76,98.76,4266.0
2019-02-06 12:00:00,98.75,98.77,98.69,98.77,4200.0,98.75,98.77,98.69,98.77,4200.0
2019-02-06 12:05:00,98.77,98.77,98.66,98.69,11992.0,98.77,98.77,98.66,98.69,11992.0
2019-02-06 12:10:00,98.69,98.76,98.68,98.7,4700.0,98.69,98.76,98.68,98.7,4700.0
2019-02-06 12:15:00,98.7,98.83,98.68,98.83,6288.0,98.7,98.83,98.68,98.83,6288.0
2019-02-06 12:20:00,98.83,98.87,98.81,98.85,4500.0,98.83,98.87,98.81,98.85,4500.0
2019-02-06 12:25:00,98.85,98.95,98.84,98.94,5300.0,98.85,98.95,98.84,98.94,5300.0
2019-02-06 12:30:00,98.95,99.0,98.94,98.99,5701.0,98.95,99.0,98.94,98.99,5701.0
2019-02-06 12:35:00,98.98,99.11,98.96,99.09,12561.0,98.98,99.11,98.96,99.09,12561.0
2019-02-06 12:40:00,99.08,99.09,99.02,99.05,5300.0,99.08,99.09,99.02,99.05,5300.0
2019-02-06 12:45:00,99.04,99.1,98.93,98.96,8950.0,99.04,99.1,98.93,98.96,8950.0
2019-02-06 12:50:00,98.99,99.06,98.99,99.05,4718.0,98.99,99.06,98.99,99.05,4718.0
2019-02-06 12:55:00,99.05,99.17,99.05,99.17,1600.0,99.05,99.17,99.05,99.17,1600.0
2019-02-06 13:00:00,99.18,99.24,99.16,99.22,9762.0,99.18,99.24,99.16,99.22,9762.0
2019-02-06 13:05:00,99.25,99.28,99.24,99.28,8744.0,99.25,99.28,99.24,99.28,8744.0
2019-02-06 13:10:00,99.29,99.33,99.25,99.32,7420.0,99.29,99.33,99.25,99.32,7420.0
2019-02-06 13:15:00,99.33,99.38,99.33,99.38,7561.0,99.33,99.38,99.33,99.38,7561.0
2019-02-06 13:20:00,99.38,99.46,99.37,99.46,10397.0,99.38,99.46,99.37,99.46,10397.0
2019-02-06 13:25:00,99.46,99.49,99.33,99.43,20500.0,99.46,99.49,99.33,99.43,20500.0
2019-02-06 13:30:00,99.44,99.47,99.43,99.46,4789.0,99.44,99.47,99.43,99.46,4789.0
2019-02-06 13:35:00,99.46,99.52,99.45,99.46,9404.0,99.46,99.52,99.45,99.46,9404.0
2019-02-06 13:40:00,99.45,99.46,99.31,99.35,5404.0,99.45,99.46,99.31,99.35,5404.0
2019-02-06 13:45:00,99.35,99.38,99.3,99.34,1500.0,99.35,99.38,99.3,99.34,1500.0
2019-02-06 13:50:00,99.34,99.37,99.28,99.37,9032.0,99.34,99.37,99.28,99.37,9032.0
2019-02-06 13:55:00,99.33,99.39,99.3,99.36,6204.0,99.33,99.39,99.3,99.36,6204.0
2019-02-06 14:00:00,99.37,99.38,99.33,99.38,16018.0,99.37,99.38,99.33,99.38,16018.0
2019-02-06 14:05:00,99.37,99.38,99.35,99.35,6963.0,99.37,99.38,99.35,99.35,6963.0
2019-02-06 14:10:00,99.38,99.39,99.34,99.39,6702.0,99.38,99.39,99.34,99.39,6702.0
2019-02-06 14:15:00,99.38,99.42,99.35,99.38,9870.0,99.38,99.42,99.35,99.38,9870.0
2019-02-06 14:20:00,99.38,99.43,99.36,99.42,5750.0,99.38,99.43,99.36,99.42,5750.0
2019-02-06 14:25:00,99.42,99.48,99.42,99.47,5313.0,99.42,99.48,99.42,99.47,5313.0
2019-02-06 14:30:00,99.46,99.46,99.3,99.35,7910.0,99.46,99.46,99.3,99.35,7910.0
2019-02-06 14:35:00,99.35,99.44,99.31,99.31,13159.0,99.35,99.44,99.31,99.31,13159.0
2019-02-06 14:40:00,99.33,99.46,99.33,99.4,9200.0,99.33,99.46,99.33,99.4,9200.0
2019-02-06 14:45:00,99.39,99.46,99.38,99.39,6862.0,99.39,99.46,99.38,99.39,6862.0
2019-02-06 14:50:00,99.39,99.44,99.34,99.37,10539.0,99.39,99.44,99.34,99.37,10539.0
2019-02-06 14:55:00,99.39,99.43,99.28,99.4,9540.0,99.39,99.43,99.28,99.4,9540.0
2019-02-06 15:00:00,99.43,99.49,99.43,99.43,6917.0,99.43,99.49,99.43,99.43,6917.0
2019-02-06 15:05:00,99.43,99.57,99.43,99.56,12896.0,99.43,99.57,99.43,99.56,12896.0
2019-02-06 15:10:00,99.55,99.55,99.47,99.54,14356.0,99.55,99.55,99.47,99.54,14356.0
2019-02-06 15:15:00,99.55,99.55,99.51,99.55,4913.0,99.55,99.55,99.51,99.55,4913.0
2019-02-06 15:20:00,99.54,99.58,99.52,99.56,7007.0,99.54,99.58,99.52,99.56,7007.0
2019-02-06 15:25:00,99.55,99.62,99.54,99.61,11028.0,99.55,99.62,99.54,99.61,11028.0
2019-02-06 15:30:00,99.62,99.63,99.58,99.59,16733.0,99.62,99.63,99.58,99.59,16733.0
2019-02-06 15:35:00,99.59,99.73,99.59,99.72,19364.0,99.59,99.73,99.59,99.72,19364.0
2019-02-06 15:40:00,99.71,99.74,99.69,99.73,13803.0,99.71,99.74,99.69,99.73,13803.0
2019-02-06 15:45:00,99.72,99.82,99.72,99.8,26187.0,99.72,99.82,99.72,99.8,26187.0
2019-02-06 15:50:00,99.81,99.81,99.73,99.8,32756.0,99.81,99.81,99.73,99.8,32756.0
2019-02-06 15:55:00,99.79,99.8,99.65,99.76,61309.0,99.79,99.8,99.65,99.76,61309.0
2019-02-07 09:30:00,98.7,99.1,98.26,98.26,16801.0,98.7,99.1,98.26,98.26,16801.0
2019-02-07 09:35:00,98.37,98.45,98.21,98.39,28167.0,98.37,98.45,98.21,98.39,28167.0
2019-02-07 09:40:00,98.4,98.45,98.2,98.33,6086.0,98.4,98.45,98.2,98.33,6086.0
2019-02-07 09:45:00,98.31,98.62,98.24,98.41,12696.0,98.31,98.62,98.24,98.41,12696.0
2019-02-07 09:50:00,98.34,98.58,98.29,98.52,3202.0,98.34,98.58,98.29,98.52,3202.0
2019-02-07 09:55:00,98.49,98.7,98.48,98.7,7386.0,98.49,98.7,98.48,98.7,7386.0
2019-02-07 10:00:00,98.62,98.73,98.35,98.39,6128.0,98.62,98.73,98.35,98.39,6128.0
2019-02-07 10:05:00,98.5,98.61,98.4,98.58,4963.0,98.5,98.61,98.4,98.58,4963.0
2019-02-07 10:10:00,98.55,98.83,98.55,98.79,4704.0,98.55,98.83,98.55,98.79,4704.0
2019-02-07 10:15:00,98.81,98.9,98.76,98.8,7900.0,98.81,98.9,98.76,98.8,7900.0
2019-02-07 10:20:00,98.61,98.86,98.61,98.86,2700.0,98.61,98.86,98.61,98.86,2700.0
2019-02-07 10:25:00,98.99,99.05,98.93,98.98,3600.0,98.99,99.05,98.93,98.98,3600.0
2019-02-07 10:30:00,98.99,99.09,98.99,98.99,5800.0,98.99,99.09,98.99,98.99,5800.0
2019-02-07 10:35:00,98.96,98.97,98.86,98.93,4475.0,98.96,98.97,98.86,98.93,4475.0
2019-02-07 10:40:00,98.97,98.98,98.73,98.79,3500.0,98.97,98.98,98.73,98.79,3500.0
2019-02-07 10:45:00,98.84,98.92,98.66,98.67,2800.0,98.84,98.92,98.66,98.67,2800.0
2019-02-07 10:50:00,98.72,98.72,98.47,98.47,2800.0,98.72,98.72,98.47,98.47,2800.0
2019-02-07 10:55:00,98.55,98.61,98.46,98.5,1400.0,98.55,98.61,98.46,98.5,1400.0
2019-02-07 11:00:00,98.5,98.6,98.43,98.6,3136.0,98.5,98.6,98.43,98.6,3136.0
2019-02-07 11:05:00,98.6,98.61,98.43,98.55,2800.0,98.6,98.61,98.43,98.55,2800.0
2019-02-07 11:10:00,98.47,98.54,98.4,98.47,4600.0,98.47,98.54,98.4,98.47,4600.0
2019-02-07 11:15:00,98.46,98.57,98.46,98.51,3231.0,98.46,98.57,98.46,98.51,3231.0
2019-02-07 11:20:00,98.45,98.55,98.38,98.38,2300.0,98.45,98.55,98.38,98.38,2300.0
2019-02-07 11:25:00,98.42,98.45,98.28,98.28,3300.0,98.42,98.45,98.28,98.28,3300.0
2019-02-07 11:30:00,98.25,98.25,97.89,97.99,5000.0,98.25,98.25,97.89,97.99,5000.0
2019-02-07 11:35:00,97.98,98.22,97.92,98.22,2000.0,97.98,98.22,97.92,98.22,2000.0
2019-02-07 11:40:00,98.24,98.27,98.15,98.2,1799.0,98.24,98.27,98.15,98.2,1799.0
2019-02-07 11:45:00,98.22,98.24,98.09,98.09,4784.0,98.22,98.24,98.09,98.09,4784.0
2019-02-07 11:50:00,98.04,98.28,97.96,98.1,4102.0,98.04,98.28,97.96,98.1,4102.0
2019-02-07 11:55:00,98.13,98.19,97.99,97.99,2861.0,98.13,98.19,97.99,97.99,2861.0
2019-02-07 12:00:00,98.0,98.0,97.76,97.93,7400.0,98.0,98.0,97.76,97.93,7400.0
2019-02-07 12:05:00,97.95,98.12,97.94,98.07,2300.0,97.95,98.12,97.94,98.07,2300.0
2019-02-07 12:10:00,98.03,98.08,97.97,98.03,2202.0,98.03,98.08,97.97,98.03,2202.0
2019-02-07 12:15:00,97.94,98.13,97.94,98.13,20485.0,97.94,98.13,97.94,98.13,20485.0
2019-02-07 12:20:00,98.12,98.26,98.11,98.22,2600.0,98.12,98.26,98.11,98.22,2600.0
2019-02-07 12:25:00,98.21,98.22,98.09,98.14,22508.0,98.21,98.22,98.09,98.14,22508.0
2019-02-07 12:30:00,98.11,98.17,98.04,98.14,15293.0,98.11,98.17,98.04,98.14,15293.0
2019-02-07 12:35:00,98.15,98.2,98.12,98.12,1800.0,98.15,98.2,98.12,98.12,1800.0
2019-02-07 12:40:00,98.15,98.17,98.02,98.02,3507.0,98.15,98.17,98.02,98.02,3507.0
2019-02-07 12:45:00,98.02,98.05,97.91,98.02,7882.0,98.02,98.05,97.91,98.02,7882.0
2019-02-07 12:50:00,98.02,98.02,97.85,97.85,2600.0,98.02,98.02,97.85,97.85,2600.0
2019-02-07 12:55:00,97.88,97.97,97.82,97.96,5055.0,97.88,97.97,97.82,97.96,5055.0
2019-02-07 13:00:00,97.94,98.24,97.92,98.24,6600.0,97.94,98.24,97.92,98.24,6600.0
2019-02-07 13:05:00,98.25,98.32,98.24,98.25,2400.0,98.25,98.32,98.24,98.25,2400.0
2019-02-07 13:10:00,98.3,98.33,98.2,98.2,4876.0,98.3,98.33,98.2,98.2,4876.0
2019-02-07 13:15:00,98.26,98.29,98.13,98.14,5700.0,98.26,98.29,98.13,98.14,5700.0
2019-02-07 13:20:00,98.16,98.19,98.11,98.19,4200.0,98.16,98.19,98.11,98.19,4200.0
2019-02-07 13:25:00,98.18,98.25,98.15,98.23,8100.0,98.18,98.25,98.15,98.23,8100.0
2019-02-07 13:30:00,98.25,98.36,98.19,98.34,10108.0,98.25,98.36,98.19,98.34,10108.0
2019-02-07 13:35:00,98.38,98.39,98.33,98.34,2600.0,98.38,98.39,98.33,98.34,2600.0
2019-02-07 13:40:00,98.32,98.39,98.29,98.33,2343.0,98.32,98.39,98.29,98.33,2343.0
2019-02-07 13:45:00,98.36,98.44,98.29,98.35,3030.0,98.36,98.44,98.29,98.35,3030.0
2019-02-07 13:50:00,98.34,98.39,98.32,98.36,2731.0,98.34,98.39,98.32,98.36,2731.0
2019-02-07 13:55:00,98.31,98.37,98.24,98.29,4188.0,98.31,98.37,98.24,98.29,4188.0
2019-02-07 14:00:00,98.25,98.31,98.17,98.22,3300.0,98.25,98.31,98.17,98.22,3300.0
2019-02-07 14:05:00,98.26,98.27,98.17,98.2,5568.0,98.26,98.27,98.17,98.2,5568.0
2019-02-07 14:10:00,98.2,98.2,98.08,98.1,2800.0,98.2,98.2,98.08,98.1,2800.0
2019-02-07 14:15:00,98.08,98.14,98.03,98.08,2700.0,98.08,98.14,98.03,98.08,2700.0
2019-02-07 14:20:00,98.11,98.24,98.11,98.2,2641.0,98.11,98.24,98.11,98.2,2641.0
2019-02-07 14:25:00,98.18,98.35,98.15,98.35,2700.0,98.18,98.35,98.15,98.35,2700.0
2019-02-07 14:30:00,98.36,98.4,98.31,98.33,4500.0,98.36,98.4,98.31,98.33,4500.0
2019-02-07 14:35:00,98.4,98.42,98.32,98.32,3200.0,98.4,98.42,98.32,98.32,3200.0
2019-02-07 14:40:00,98.34,98.37,98.28,98.29,2400.0,98.34,98.37,98.28,98.29,2400.0
2019-02-07 14:45:00,98.28,98.35,98.23,98.29,1800.0,98.28,98.35,98.23,98.29,1800.0
2019-02-07 14:50:00,98.26,98.3,98.21,98.3,3000.0,98.26,98.3,98.21,98.3,3000.0
2019-02-07 14:55:00,98.32,98.36,98.23,98.26,2700.0,98.32,98.36,98.23,98.26,2700.0
2019-02-07 15:00:00,98.29,98.38,98.14,98.14,6900.0,98.29,98.38,98.14,98.14,6900.0
2019-02-07 15:05:00,98.12,98.19,98.08,98.16,3974.0,98.12,98.19,98.08,98.16,3974.0
2019-02-07 15:10:00,98.16,98.22,98.16,98.2,2300.0,98.16,98.22,98.16,98.2,2300.0
2019-02-07 15:15:00,98.23,98.25,98.19,98.24,6045.0,98.23,98.25,98.19,98.24,6045.0
2019-02-07 15:20:00,98.26,98.34,98.25,98.28,5100.0,98.26,98.34,98.25,98.28,5100.0
2019-02-07 15:25:00,98.28,98.28,98.19,98.23,4530.0,98.28,98.28,98.19,98.23,4530.0
2019-02-07 15:30:00,98.25,98.32,98.21,98.21,8020.0,98.25,98.32,98.21,98.21,8020.0
2019-02-07 15:35:00,98.21,98.27,98.14,98.27,8226.0,98.21,98.27,98.14,98.27,8226.0
2019-02-07 15:40:00,98.25,98.51,98.25,98.38,12105.0,98.25,98.51,98.25,98.38,12105.0
2019-02-07 15:45:00,98.38,98.44,98.35,98.4,10275.0,98.38,98.44,98.35,98.4,10275.0
2019-02-07 15:50:00,98.41,98.46,98.4,98.44,12116.0,98.41,98.46,98.4,98.44,12116.0
2019-02-07 15:55:00,98.3,98.47,98.3,98.47,51827.0,98.3,98.47,98.3,98.47,51827.0
2019-02-08 09:30:00,97.78,98.12,97.48,98.12,6926.0,97.78,98.12,97.48,98.12,6926.0
2019-02-08 09:35:00,98.33,98.35,98.17,98.35,2216.0,98.33,98.35,98.17,98.35,2216.0
2019-02-08 09:40:00,98.37,98.38,98.37,98.37,576.0,98.37,98.38,98.37,98.37,576.0
2019-02-08 09:45:00,98.4,98.46,98.07,98.14,2021.0,98.4,98.46,98.07,98.14,2021.0
2019-02-08 09:50:00,98.1,98.24,98.02,98.1,3306.0,98.1,98.24,98.02,98.1,3306.0
2019-02-08 09:55:00,98.17,98.25,98.14,98.17,4300.0,98.17,98.25,98.14,98.17,4300.0
2019-02-08 10:00:00,98.13,98.19,98.04,98.11,3700.0,98.13,98.19,98.04,98.11,3700.0
2019-02-08 10:05:00,98.17,98.41,98.17,98.28,5411.0,98.17,98.41,98.17,98.28,5411.0
2019-02-08 10:10:00,98.23,98.35,98.18,98.24,2569.0,98.23,98.35,98.18,98.24,2569.0
2019-02-08 10:15:00,98.26,98.27,98.12,98.16,3791.0,98.26,98.27,98.12,98.16,3791.0
2019-02-08 10:20:00,98.16,98.16,98.03,98.14,1300.0,98.16,98.16,98.03,98.14,1300.0
2019-02-08 10:25:00,98.18,98.34,98.18,98.28,2900.0,98.18,98.34,98.18,98.28,2900.0
2019-02-08 10:30:00,98.2,98.46,98.15,98.44,6490.0,98.2,98.46,98.15,98.44,6490.0
2019-02-08 10:35:00,98.45,98.69,98.44,98.69,4600.0,98.45,98.69,98.44,98.69,4600.0
2019-02-08 10:40:00,98.69,98.71,98.58,98.6,6076.0,98.69,98.71,98.58,98.6,6076.0
2019-02-08 10:45:00,98.57,98.67,98.57,98.62,2177.0,98.57,98.67,98.57,98.62,2177.0
2019-02-08 10:50:00,98.6,98.75,98.57,98.61,4513.0,98.6,98.75,98.57,98.61,4513.0
2019-02-08 10:55:00,98.59,98.75,98.59,98.68,4229.0,98.59,98.75,98.59,98.68,4229.0
2019-02-08 11:00:00,98.7,98.71,98.59,98.6,3832.0,98.7,98.71,98.59,98.6,3832.0
2019-02-08 11:05:00,98.57,98.78,98.57,98.78,4388.0,98.57,98.78,98.57,98.78,4388.0
2019-02-08 11:10:00,98.78,98.8,98.68,98.72,2432.0,98.78,98.8,98.68,98.72,2432.0
2019-02-08 11:15:00,98.82,98.91,98.79,98.81,7260.0,98.82,98.91,98.79,98.81,7260.0
2019-02-08 11:20:00,98.79,98.92,98.73,98.92,2244.0,98.79,98.92,98.73,98.92,2244.0
2019-02-08 11:25:00,98.94,98.96,98.86,98.86,3300.0,98.94,98.96,98.86,98.86,3300.0
2019-02-08 11:30:00,98.84,98.85,98.61,98.69,2421.0,98.84,98.85,98.61,98.69,2421.0
2019-02-08 11:35:00,98.62,98.62,98.55,98.55,1030.0,98.62,98.62,98.55,98.55,1030.0
2019-02-08 11:40:00,98.58,98.7,98.58,98.66,2500.0,98.58,98.7,98.58,98.66,2500.0
2019-02-08 11:45:00,98.69,98.69,98.44,98.49,2800.0,98.69,98.69,98.44,98.49,2800.0
2019-02-08 11:50:00,98.47,98.67,98.47,98.67,3200.0,98.47,98.67,98.47,98.67,3200.0
2019-02-08 11:55:00,98.7,98.86,98.66,98.81,4079.0,98.7,98.86,98.66,98.81,4079.0
2019-02-08 12:00:00,98.79,98.88,98.7,98.71,2100.0,98.79,98.88,98.7,98.71,2100.0
2019-02-08 12:05:00,98.72,98.72,98.61,98.61,6975.0,98.72,98.72,98.61,98.61,6975.0
2019-02-08 12:10:00,98.61,98.63,98.53,98.59,2800.0,98.61,98.63,98.53,98.59,2800.0
2019-02-08 12:15:00,98.61,98.74,98.61,98.72,2976.0,98.61,98.74,98.61,98.72,2976.0
2019-02-08 12:20:00,98.71,98.78,98.67,98.74,3040.0,98.71,98.78,98.67,98.74,3040.0
2019-02-08 12:25:00,98.76,98.78,98.73,98.73,580.0,98.76,98.78,98.73,98.73,580.0
2019-02-08 12:30:00,98.77,98.91,98.77,98.84,3405.0,98.77,98.91,98.77,98.84,3405.0
2019-02-08 12:35:00,98.83,98.85,98.79,98.83,1200.0,98.83,98.85,98.79,98.83,1200.0
2019-02-08 12:40:00,98.85,98.96,98.84,98.84,1600.0,98.85,98.96,98.84,98.84,1600.0
2019-02-08 12:45:00,98.85,98.87,98.8,98.85,3213.0,98.85,98.87,98.8,98.85,3213.0
2019-02-08 12:50:00,98.83,98.85,98.77,98.82,3684.0,98.83,98.85,98.77,98.82,3684.0
2019-02-08 12:55:00,98.84,98.85,98.76,98.76,2712.0,98.84,98.85,98.76,98.76,2712.0
2019-02-08 13:00:00,98.77,98.88,98.76,98.82,4693.0,98.77,98.88,98.76,98.82,4693.0
2019-02-08 13:05:00,98.84,98.87,98.77,98.87,2500.0,98.84,98.87,98.77,98.87,2500.0
2019-02-08 13:10:00,98.9,99.02,98.89,99.0,3935.0,98.9,99.02,98.89,99.0,3935.0
2019-02-08 13:15:00,98.98,99.01,98.97,98.97,2755.0,98.98,99.01,98.97,98.97,2755.0
2019-02-08 13:20:00,98.97,98.99,98.91,98.93,4293.0,98.97,98.99,98.91,98.93,4293.0
2019-02-08 13:25:00,98.9,98.98,98.9,98.98,1600.0,98.9,98.98,98.9,98.98,1600.0
2019-02-08 13:30:00,98.96,99.02,98.95,98.99,4251.0,98.96,99.02,98.95,98.99,4251.0
2019-02-08 13:35:00,98.98,98.99,98.89,98.89,1400.0,98.98,98.99,98.89,98.89,1400.0
2019-02-08 13:40:00,98.88,98.97,98.88,98.93,2432.0,98.88,98.97,98.88,98.93,2432.0
2019-02-08 13:45:00,98.96,99.03,98.93,99.02,7620.0,98.96,99.03,98.93,99.02,7620.0
2019-02-08 13:50:00,99.04,99.06,99.0,99.01,7133.0,99.04,99.06,99.0,99.01,7133.0
2019-02-08 13:55:00,99.02,99.11,99.02,99.09,4569.0,99.02,99.11,99.02,99.09,4569.0
2019-02-08 14:00:00,99.11,99.16,99.05,99.07,2814.0,99.11,99.16,99.05,99.07,2814.0
2019-02-08 14:05:00,99.08,99.27,99.08,99.26,2600.0,99.08,99.27,99.08,99.26,2600.0
2019-02-08 14:10:00,99.27,99.37,99.27,99.37,2800.0,99.27,99.37,99.27,99.37,2800.0
2019-02-08 14:15:00,99.36,99.36,99.28,99.28,3631.0,99.36,99.36,99.28,99.28,3631.0
2019-02-08 14:20:00,99.3,99.36,99.3,99.34,2420.0,99.3,99.36,99.3,99.34,2420.0
2019-02-08 14:25:00,99.35,99.39,99.34,99.39,1400.0,99.35,99.39,99.34,99.39,1400.0
2019-02-08 14:30:00,99.44,99.48,99.4,99.45,2600.0,99.44,99.48,99.4,99.45,2600.0
2019-02-08 14:35:00,99.48,99.48,99.38,99.38,3789.0,99.48,99.48,99.38,99.38,3789.0
2019-02-08 14:40:00,99.39,99.44,99.38,99.41,2700.0,99.39,99.44,99.38,99.41,2700.0
2019-02-08 14:45:00,99.41,99.5,99.41,99.46,5822.0,99.41,99.5,99.41,99.46,5822.0
2019-02-08 14:50:00,99.44,99.44,99.35,99.38,1500.0,99.44,99.44,99.35,99.38,1500.0
2019-02-08 14:55:00,99.36,99.36,99.31,99.36,1800.0,99.36,99.36,99.31,99.36,1800.0
2019-02-08 15:00:00,99.3,99.31,99.18,99.18,2725.0,99.3,99.31,99.18,99.18,2725.0
2019-02-08 15:05:00,99.2,99.34,99.18,99.28,4108.0,99.2,99.34,99.18,99.28,4108.0
2019-02-08 15:10:00,99.29,99.37,99.27,99.37,4039.0,99.29,99.37,99.27,99.37,4039.0
2019-02-08 15:15:00,99.38,99.38,99.31,99.34,2143.0,99.38,99.38,99.31,99.34,2143.0
2019-02-08 15:20:00,99.33,99.36,99.27,99.3,3206.0,99.33,99.36,99.27,99.3,3206.0
2019-02-08 15:25:00,99.26,99.26,99.2,99.24,3964.0,99.26,99.26,99.2,99.24,3964.0
2019-02-08 15:30:00,99.25,99.27,99.17,99.21,7051.0,99.25,99.27,99.17,99.21,7051.0
2019-02-08 15:35:00,99.21,99.23,99.13,99.22,6455.0,99.21,99.23,99.13,99.22,6455.0
2019-02-08 15:40:00,99.23,99.29,99.21,99.22,5500.0,99.23,99.29,99.21,99.22,5500.0
2019-02-08 15:45:00,99.23,99.29,99.2,99.22,6734.0,99.23,99.29,99.2,99.22,6734.0
2019-02-08 15:50:00,99.21,99.32,99.21,99.28,9293.0,99.21,99.32,99.21,99.28,9293.0
2019-02-08 15:55:00,99.26,99.43,99.12,99.42,66013.0,99.26,99.43,99.12,99.42,66013.0
2019-02-11 09:30:00,99.68,99.86,99.63,99.69,11793.0,99.68,99.86,99.63,99.69,11793.0
2019-02-11 09:35:00,99.73,99.78,99.17,99.19,14929.0,99.73,99.78,99.17,99.19,14929.0
2019-02-11 09:40:00,99.08,99.08,98.78,99.03,11630.0,99.08,99.08,98.78,99.03,11630.0
2019-02-11 09:45:00,99.08,99.39,99.01,99.01,4507.0,99.08,99.39,99.01,99.01,4507.0
2019-02-11 09:50:00,98.92,98.92,98.77,98.88,6600.0,98.92,98.92,98.77,98.88,6600.0
2019-02-11 09:55:00,98.88,98.97,98.76,98.94,11422.0,98.88,98.97,98.76,98.94,11422.0
2019-02-11 10:00:00,98.98,99.1,98.81,98.93,8164.0,98.98,99.1,98.81,98.93,8164.0
2019-02-11 10:05:00,98.94,99.12,98.94,99.11,9361.0,98.94,99.12,98.94,99.11,9361.0
2019-02-11 10:10:00,99.09,99.16,99.03,99.03,4583.0,99.09,99.16,99.03,99.03,4583.0
2019-02-11 10:15:00,99.08,99.37,99.08,99.36,6943.0,99.08,99.37,99.08,99.36,6943.0
2019-02-11 10:20:00,99.37,99.49,99.11,99.16,12483.0,99.37,99.49,99.11,99.16,12483.0
2019-02-11 10:25:00,99.16,99.33,99.14,99.29,4052.0,99.16,99.33,99.14,99.29,4052.0
2019-02-11 10:30:00,99.26,99.49,99.23,99.49,6832.0,99.26,99.49,99.23,99.49,6832.0
2019-02-11 10:35:00,99.49,99.54,99.42,99.45,2600.0,99.49,99.54,99.42,99.45,2600.0
2019-02-11 10:40:00,99.45,99.47,99.39,99.43,3100.0,99.45,99.47,99.39,99.43,3100.0
2019-02-11 10:45:00,99.44,99.48,99.34,99.36,4168.0,99.44,99.48,99.34,99.36,4168.0
2019-02-11 10:50:00,99.37,99.4,99.26,99.29,5619.0,99.37,99.4,99.26,99.29,5619.0
2019-02-11 10:55:00,99.27,99.43,99.25,99.31,2799.0,99.27,99.43,99.25,99.31,2799.0
2019-02-11 11:00:00,99.32,99.49,99.32,99.43,5674.0,99.32,99.49,99.32,99.43,5674.0
2019-02-11 11:05:00,99.4,99.43,99.07,99.13,7144.0,99.4,99.43,99.07,99.13,7144.0
2019-02-11 11:10:00,99.16,99.24,99.16,99.19,4696.0,99.16,99.24,99.16,99.19,4696.0
2019-02-11 11:15:00,99.22,99.36,99.22,99.33,4504.0,99.22,99.36,99.22,99.33,4504.0
2019-02-11 11:20:00,99.31,99.35,99.29,99.31,2400.0,99.31,99.35,99.29,99.31,2400.0
2019-02-11 11:25:00,99.32,99.32,99.21,99.21,2657.0,99.32,99.32,99.21,99.21,2657.0
2019-02-11 11:30:00,99.22,99.22,99.11,99.22,4700.0,99.22,99.22,99.11,99.22,4700.0
2019-02-11 11:35:00,99.26,99.26,99.08,99.15,2920.0,99.26,99.26,99.08,99.15,2920.0
2019-02-11 11:40:00,99.15,99.2,99.07,99.08,2700.0,99.15,99.2,99.07,99.08,2700.0
2019-02-11 11:45:00,99.08,99.27,99.07,99.24,6063.0,99.08,99.27,99.07,99.24,6063.0
2019-02-11 11:50:00,99.21,99.21,99.08,99.13,2610.0,99.21,99.21,99.08,99.13,2610.0
2019-02-11 11:55:00,99.11,99.21,99.11,99.16,4404.0,99.11,99.21,99.11,99.16,4404.0
2019-02-11 12:00:00,99.14,99.24,99.1,99.16,4045.0,99.14,99.24,99.1,99.16,4045.0
2019-02-11 12:05:00,99.17,99.17,99.12,99.15,3500.0,99.17,99.17,99.12,99.15,3500.0
2019-02-11 12:10:00,99.13,99.24,99.08,99.18,5700.0,99.13,99.24,99.08,99.18,5700.0
2019-02-11 12:15:00,99.17,99.22,99.12,99.12,17800.0,99.17,99.22,99.12,99.12,17800.0
2019-02-11 12:20:00,99.13,99.17,99.09,99.15,4281.0,99.13,99.17,99.09,99.15,4281.0
2019-02-11 12:25:00,99.18,99.21,99.14,99.18,3758.0,99.18,99.21,99.14,99.18,3758.0
2019-02-11 12:30:00,99.19,99.21,99.12,99.19,2589.0,99.19,99.21,99.12,99.19,2589.0
2019-02-11 12:35:00,99.22,99.23,99.17,99.18,2376.0,99.22,99.23,99.17,99.18,2376.0
2019-02-11 12:40:00,99.18,99.23,99.12,99.13,4602.0,99.18,99.23,99.12,99.13,4602.0
2019-02-11 12:45:00,99.1,99.15,99.03,99.03,3942.0,99.1,99.15,99.03,99.03,3942.0
2019-02-11 12:50:00,99.03,99.04,98.95,98.96,4250.0,99.03,99.04,98.95,98.96,4250.0
2019-02-11 12:55:00,98.97,99.03,98.92,98.92,5500.0,98.97,99.03,98.92,98.92,5500.0
2019-02-11 13:00:00,98.91,98.94,98.87,98.92,3900.0,98.91,98.94,98.87,98.92,3900.0
2019-02-11 13:05:00,98.91,98.91,98.86,98.88,4000.0,98.91,98.91,98.86,98.88,4000.0
2019-02-11 13:10:00,98.87,98.87,98.78,98.78,2200.0,98.87,98.87,98.78,98.78,2200.0
2019-02-11 13:15:00,98.78,98.81,98.77,98.8,3500.0,98.78,98.81,98.77,98.8,3500.0
2019-02-11 13:20:00,98.83,98.87,98.79,98.87,4620.0,98.83,98.87,98.79,98.87,4620.0
2019-02-11 13:25:00,98.86,98.96,98.85,98.85,3600.0,98.86,98.96,98.85,98.85,3600.0
2019-02-11 13:30:00,98.84,98.88,98.81,98.83,2900.0,98.84,98.88,98.81,98.83,2900.0
2019-02-11 13:35:00,98.79,98.85,98.79,98.84,6434.0,98.79,98.85,98.79,98.84,6434.0
2019-02-11 13:40:00,98.84,98.84,98.74,98.78,4285.0,98.84,98.84,98.74,98.78,4285.0
2019-02-11 13:45:00,98.79,98.79,98.72,98.78,2889.0,98.79,98.79,98.72,98.78,2889.0
2019-02-11 13:50:00,98.77,98.85,98.72,98.82,3783.0,98.77,98.85,98.72,98.82,3783.0
2019-02-11 13:55:00,98.83,98.89,98.81,98.88,3034.0,98.83,98.89,98.81,98.88,3034.0
2019-02-11 14:00:00,98.91,98.93,98.83,98.91,3714.0,98.91,98.93,98.83,98.91,3714.0
2019-02-11 14:05:00,98.92,98.98,98.9,98.97,3000.0,98.92,98.98,98.9,98.97,3000.0
2019-02-11 14:10:00,98.98,99.07,98.94,99.06,3601.0,98.98,99.07,98.94,99.06,3601.0
2019-02-11 14:15:00,99.02,99.04,99.01,99.01,1700.0,99.02,99.04,99.01,99.01,1700.0
2019-02-11 14:20:00,99.02,99.04,98.93,98.93,3926.0,99.02,99.04,98.93,98.93,3926.0
2019-02-11 14:25:00,98.94,98.98,98.94,98.98,2202.0,98.94,98.98,98.94,98.98,2202.0
2019-02-11 14:30:00,98.99,99.02,98.94,98.94,2800.0,98.99,99.02,98.94,98.94,2800.0
2019-02-11 14:35:00,98.95,98.95,98.86,98.9,3891.0,98.95,98.95,98.86,98.9,3891.0
2019-02-11 14:40:00,98.9,99.01,98.9,99.01,3998.0,98.9,99.01,98.9,99.01,3998.0
2019-02-11 14:45:00,99.02,99.02,98.75,98.78,5653.0,99.02,99.02,98.75,98.78,5653.0
2019-02-11 14:50:00,98.78,98.88,98.78,98.85,3101.0,98.78,98.88,98.78,98.85,3101.0
2019-02-11 14:55:00,98.87,98.94,98.86,98.91,4130.0,98.87,98.94,98.86,98.91,4130.0
2019-02-11 15:00:00,98.93,99.05,98.93,99.0,5163.0,98.93,99.05,98.93,99.0,5163.0
2019-02-11 15:05:00,99.01,99.02,98.97,99.01,4105.0,99.01,99.02,98.97,99.01,4105.0
2019-02-11 15:10:00,99.0,99.03,98.93,98.95,4450.0,99.0,99.03,98.93,98.95,4450.0
2019-02-11 15:15:00,98.95,99.08,98.95,98.99,7150.0,98.95,99.08,98.95,98.99,7150.0
2019-02-11 15:20:00,99.0,99.04,99.0,99.01,3867.0,99.0,99.04,99.0,99.01,3867.0
2019-02-11 15:25:00,99.02,99.05,99.01,99.04,5500.0,99.02,99.05,99.01,99.04,5500.0
2019-02-11 15:30:00,99.05,99.07,98.85,98.88,11308.0,99.05,99.07,98.85,98.88,11308.0
2019-02-11 15:35:00,98.88,98.92,98.87,98.92,3299.0,98.88,98.92,98.87,98.92,3299.0
2019-02-11 15:40:00,98.91,98.95,98.86,98.9,7914.0,98.91,98.95,98.86,98.9,7914.0
2019-02-11 15:45:00,98.89,99.0,98.89,98.97,11894.0,98.89,99.0,98.89,98.97,11894.0
2019-02-11 15:50:00,98.99,99.11,98.97,99.05,14634.0,98.99,99.11,98.97,99.05,14634.0
2019-02-11 15:55:00,99.05,99.05,98.73,98.85,62900.0,99.05,99.05,98.73,98.85,62900.0
2019-02-12 09:30:00,99.71,99.78,99.28,99.3,11169.0,99.71,99.78,99.28,99.3,11169.0
2019-02-12 09:35:00,99.32,99.4,99.1,99.4,5407.0,99.32,99.4,99.1,99.4,5407.0
2019-02-12 09:40:00,99.43,99.68,99.37,99.58,25900.0,99.43,99.68,99.37,99.58,25900.0
2019-02-12 09:45:00,99.61,99.75,99.61,99.72,7312.0,99.61,99.75,99.61,99.72,7312.0
2019-02-12 09:50:00,99.71,99.86,99.71,99.86,2200.0,99.71,99.86,99.71,99.86,2200.0
2019-02-12 09:55:00,99.86,99.93,99.84,99.91,8201.0,99.86,99.93,99.84,99.91,8201.0
2019-02-12 10:00:00,99.88,100.13,99.88,100.11,21604.0,99.88,100.13,99.88,100.11,21604.0
2019-02-12 10:05:00,100.13,100.24,100.09,100.14,11402.0,100.13,100.24,100.09,100.14,11402.0
2019-02-12 10:10:00,100.15,100.18,100.02,100.04,7123.0,100.15,100.18,100.02,100.04,7123.0
2019-02-12 10:15:00,100.0,100.0,99.91,99.95,3200.0,100.0,100.0,99.91,99.95,3200.0
2019-02-12 10:20:00,99.87,99.9,99.78,99.87,4300.0,99.87,99.9,99.78,99.87,4300.0
2019-02-12 10:25:00,99.86,100.09,99.83,100.07,10649.0,99.86,100.09,99.83,100.07,10649.0
2019-02-12 10:30:00,100.1,100.15,100.08,100.09,9652.0,100.1,100.15,100.08,100.09,9652.0
2019-02-12 10:35:00,100.09,100.19,100.09,100.16,2573.0,100.09,100.19,100.09,100.16,2573.0
2019-02-12 10:40:00,100.13,100.25,100.02,100.03,8163.0,100.13,100.25,100.02,100.03,8163.0
2019-02-12 10:45:00,100.04,100.08,100.02,100.04,1700.0,100.04,100.08,100.02,100.04,1700.0
2019-02-12 10:50:00,100.09,100.3,100.09,100.27,2587.0,100.09,100.3,100.09,100.27,2587.0
2019-02-12 10:55:00,100.29,100.42,100.29,100.42,2833.0,100.29,100.42,100.29,100.42,2833.0
2019-02-12 11:00:00,100.43,100.57,100.43,100.43,5051.0,100.43,100.57,100.43,100.43,5051.0
2019-02-12 11:05:00,100.44,100.52,100.44,100.49,4314.0,100.44,100.52,100.44,100.49,4314.0
2019-02-12 11:10:00,100.5,100.6,100.49,100.56,2000.0,100.5,100.6,100.49,100.56,2000.0
2019-02-12 11:15:00,100.56,100.64,100.54,100.63,2500.0,100.56,100.64,100.54,100.63,2500.0
2019-02-12 11:20:00,100.6,100.63,100.56,100.59,5377.0,100.6,100.63,100.56,100.59,5377.0
2019-02-12 11:25:00,100.59,100.66,100.56,100.65,2848.0,100.59,100.66,100.56,100.65,2848.0
2019-02-12 11:30:00,100.65,100.75,100.64,100.75,4600.0,100.65,100.75,100.64,100.75,4600.0
2019-02-12 11:35:00,100.72,100.82,100.71,100.8,4081.0,100.72,100.82,100.71,100.8,4081.0
2019-02-12 11:40:00,100.79,100.84,100.79,100.8,4499.0,100.79,100.84,100.79,100.8,4499.0
2019-02-12 11:45:00,100.77,100.79,100.71,100.74,6900.0,100.77,100.79,100.71,100.74,6900.0
2019-02-12 11:50:00,100.72,100.79,100.69,100.78,2900.0,100.72,100.79,100.69,100.78,2900.0
2019-02-12 11:55:00,100.82,100.82,100.78,100.8,2723.0,100.82,100.82,100.78,100.8,2723.0
2019-02-12 12:00:00,100.81,100.92,100.81,100.9,3259.0,100.81,100.92,100.81,100.9,3259.0
2019-02-12 12:05:00,100.89,100.89,100.79,100.79,3808.0,100.89,100.89,100.79,100.79,3808.0
2019-02-12 12:10:00,100.8,100.8,100.75,100.75,4066.0,100.8,100.8,100.75,100.75,4066.0
2019-02-12 12:15:00,100.74,100.79,100.73,100.74,4419.0,100.74,100.79,100.73,100.74,4419.0
2019-02-12 12:20:00,100.75,100.82,100.75,100.82,2278.0,100.75,100.82,100.75,100.82,2278.0
2019-02-12 12:25:00,100.8,100.86,100.78,100.79,11847.0,100.8,100.86,100.78,100.79,11847.0
2019-02-12 12:30:00,100.8,100.93,100.8,100.92,4100.0,100.8,100.93,100.8,100.92,4100.0
2019-02-12 12:35:00,100.93,100.96,100.9,100.9,6239.0,100.93,100.96,100.9,100.9,6239.0
2019-02-12 12:40:00,100.87,100.87,100.8,100.8,1461.0,100.87,100.87,100.8,100.8,1461.0
2019-02-12 12:45:00,100.79,100.81,100.69,100.69,3700.0,100.79,100.81,100.69,100.69,3700.0
2019-02-12 12:50:00,100.68,100.68,100.63,100.63,5088.0,100.68,100.68,100.63,100.63,5088.0
2019-02-12 12:55:00,100.62,100.7,100.61,100.62,7948.0,100.62,100.7,100.61,100.62,7948.0
2019-02-12 13:00:00,100.63,100.71,100.61,100.71,7100.0,100.63,100.71,100.61,100.71,7100.0
2019-02-12 13:05:00,100.71,100.8,100.69,100.78,6303.0,100.71,100.8,100.69,100.78,6303.0
2019-02-12 13:10:00,100.76,100.82,100.76,100.81,5871.0,100.76,100.82,100.76,100.81,5871.0
2019-02-12 13:15:00,100.82,100.9,100.82,100.9,3525.0,100.82,100.9,100.82,100.9,3525.0
2019-02-12 13:20:00,100.88,100.91,100.88,100.91,4585.0,100.88,100.91,100.88,100.91,4585.0
2019-02-12 13:25:00,100.9,100.96,100.9,100.93,3747.0,100.9,100.96,100.9,100.93,3747.0
2019-02-12 13:30:00,100.95,101.07,100.94,101.07,13913.0,100.95,101.07,100.94,101.07,13913.0
2019-02-12 13:35:00,101.07,101.1,101.03,101.06,9795.0,101.07,101.1,101.03,101.06,9795.0
2019-02-12 13:40:00,101.04,101.13,101.04,101.09,5061.0,101.04,101.13,101.04,101.09,5061.0
2019-02-12 13:45:00,101.09,101.18,101.06,101.17,4600.0,101.09,101.18,101.06,101.17,4600.0
2019-02-12 13:50:00,101.18,101.25,101.18,101.24,4987.0,101.18,101.25,101.18,101.24,4987.0
2019-02-12 13:55:00,101.23,101.32,101.22,101.3,7750.0,101.23,101.32,101.22,101.3,7750.0
2019-02-12 14:00:00,101.31,101.33,101.29,101.32,5490.0,101.31,101.33,101.29,101.32,5490.0
2019-02-12 14:05:00,101.32,101.39,101.28,101.39,8004.0,101.32,101.39,101.28,101.39,8004.0
2019-02-12 14:10:00,101.39,101.39,101.31,101.32,5800.0,101.39,101.39,101.31,101.32,5800.0
2019-02-12 14:15:00,101.31,101.39,101.27,101.37,6173.0,101.31,101.39,101.27,101.37,6173.0
2019-02-12 14:20:00,101.37,101.42,101.31,101.33,5658.0,101.37,101.42,101.31,101.33,5658.0
2019-02-12 14:25:00,101.38,101.41,101.33,101.39,6600.0,101.38,101.41,101.33,101.39,6600.0
2019-02-12 14:30:00,101.39,101.39,101.33,101.36,9535.0,101.39,101.39,101.33,101.36,9535.0
2019-02-12 14:35:00,101.36,101.38,101.3,101.3,6352.0,101.36,101.38,101.3,101.3,6352.0
2019-02-12 14:40:00,101.28,101.39,101.28,101.34,6489.0,101.28,101.39,101.28,101.34,6489.0
2019-02-12 14:45:00,101.34,101.37,101.32,101.37,8524.0,101.34,101.37,101.32,101.37,8524.0
2019-02-12 14:50:00,101.38,101.39,101.33,101.37,4702.0,101.38,101.39,101.33,101.37,4702.0
2019-02-12 14:55:00,101.35,101.37,101.32,101.34,12436.0,101.35,101.37,101.32,101.34,12436.0
2019-02-12 15:00:00,101.34,101.42,101.33,101.36,7350.0,101.34,101.42,101.33,101.36,7350.0
2019-02-12 15:05:00,101.34,101.39,101.34,101.36,4800.0,101.34,101.39,101.34,101.36,4800.0
2019-02-12 15:10:00,101.38,101.38,101.32,101.36,9406.0,101.38,101.38,101.32,101.36,9406.0
2019-02-12 15:15:00,101.34,101.36,101.28,101.28,6293.0,101.34,101.36,101.28,101.28,6293.0
2019-02-12 15:20:00,101.29,101.45,101.27,101.42,13411.0,101.29,101.45,101.27,101.42,13411.0
2019-02-12 15:25:00,101.41,101.44,101.35,101.38,7944.0,101.41,101.44,101.35,101.38,7944.0
2019-02-12 15:30:00,101.38,101.43,101.38,101.41,7987.0,101.38,101.43,101.38,101.41,7987.0
2019-02-12 15:35:00,101.41,101.55,101.4,101.55,52080.0,101.41,101.55,101.4,101.55,52080.0
2019-02-12 15:40:00,101.55,101.63,101.54,101.58,12986.0,101.55,101.63,101.54,101.58,12986.0
2019-02-12 15:45:00,101.57,101.62,101.55,101.62,26614.0,101.57,101.62,101.55,101.62,26614.0
2019-02-12 15:50:00,101.62,101.68,101.6,101.67,26758.0,101.62,101.68,101.6,101.67,26758.0
2019-02-12 15:55:00,101.67,101.71,101.58,101.59,51837.0,101.67,101.71,101.58,101.59,51837.0
2019-02-13 09:30:00,102.0,102.28,101.74,101.81,28064.0,102.0,102.28,101.74,101.81,28064.0
2019-02-13 09:35:00,101.93,101.95,101.58,101.71,20708.0,101.93,101.95,101.58,101.71,20708.0
2019-02-13 09:40:00,101.72,101.85,101.47,101.52,6751.0,101.72,101.85,101.47,101.52,6751.0
2019-02-13 09:45:00,101.53,101.63,101.48,101.57,12635.0,101.53,101.63,101.48,101.57,12635.0
2019-02-13 09:50:00,101.56,101.76,101.56,101.76,6300.0,101.56,101.76,101.56,101.76,6300.0
2019-02-13 09:55:00,101.75,101.77,101.71,101.74,3660.0,101.75,101.77,101.71,101.74,3660.0
2019-02-13 10:00:00,101.77,101.84,101.55,101.56,3457.0,101.77,101.84,101.55,101.56,3457.0
2019-02-13 10:05:00,101.59,101.64,101.28,101.32,7466.0,101.59,101.64,101.28,101.32,7466.0
2019-02-13 10:10:00,101.39,101.47,101.23,101.31,7115.0,101.39,101.47,101.23,101.31,7115.0
2019-02-13 10:15:00,101.32,101.36,101.23,101.34,15950.0,101.32,101.36,101.23,101.34,15950.0
2019-02-13 10:20:00,101.37,101.43,101.29,101.43,2900.0,101.37,101.43,101.29,101.43,2900.0
2019-02-13 10:25:00,101.41,101.53,101.41,101.48,4014.0,101.41,101.53,101.41,101.48,4014.0
2019-02-13 10:30:00,101.51,101.52,101.4,101.43,5743.0,101.51,101.52,101.4,101.43,5743.0
2019-02-13 10:35:00,101.45,101.57,101.44,101.5,4302.0,101.45,101.57,101.44,101.5,4302.0
2019-02-13 10:40:00,101.48,101.54,101.4,101.42,42188.0,101.48,101.54,101.4,101.42,42188.0
2019-02-13 10:45:00,101.47,101.47,101.34,101.4,5912.0,101.47,101.47,101.34,101.4,5912.0
2019-02-13 10:50:00,101.41,101.47,101.32,101.39,3422.0,101.41,101.47,101.32,101.39,3422.0
2019-02-13 10:55:00,101.39,101.41,101.35,101.37,2894.0,101.39,101.41,101.35,101.37,2894.0
2019-02-13 11:00:00,101.37,101.37,101.16,101.25,13581.0,101.37,101.37,101.16,101.25,13581.0
2019-02-13 11:05:00,101.22,101.25,101.16,101.16,1800.0,101.22,101.25,101.16,101.16,1800.0
2019-02-13 11:10:00,101.16,101.18,101.09,101.12,5405.0,101.16,101.18,101.09,101.12,5405.0
2019-02-13 11:15:00,101.12,101.15,101.0,101.03,4400.0,101.12,101.15,101.0,101.03,4400.0
2019-02-13 11:20:00,101.0,101.04,100.99,101.0,5400.0,101.0,101.04,100.99,101.0,5400.0
2019-02-13 11:25:00,100.98,101.01,100.91,100.97,33154.0,100.98,101.01,100.91,100.97,33154.0
2019-02-13 11:30:00,100.96,100.97,100.78,100.87,14418.0,100.96,100.97,100.78,100.87,14418.0
2019-02-13 11:35:00,100.89,100.99,100.89,100.97,4445.0,100.89,100.99,100.89,100.97,4445.0
2019-02-13 11:40:00,100.97,100.97,100.8,100.8,7410.0,100.97,100.97,100.8,100.8,7410.0
2019-02-13 11:45:00,100.76,100.82,100.69,100.69,4929.0,100.76,100.82,100.69,100.69,4929.0
2019-02-13 11:50:00,100.73,100.77,100.72,100.73,1900.0,100.73,100.77,100.72,100.73,1900.0
2019-02-13 11:55:00,100.75,100.76,100.7,100.76,5900.0,100.75,100.76,100.7,100.76,5900.0
2019-02-13 12:00:00,100.74,100.88,100.74,100.88,4008.0,100.74,100.88,100.74,100.88,4008.0
2019-02-13 12:05:00,100.86,100.96,100.85,100.95,9156.0,100.86,100.96,100.85,100.95,9156.0
2019-02-13 12:10:00,100.93,100.95,100.91,100.95,3098.0,100.93,100.95,100.91,100.95,3098.0
2019-02-13 12:15:00,100.94,100.98,100.92,100.93,4655.0,100.94,100.98,100.92,100.93,4655.0
2019-02-13 12:20:00,100.93,101.0,100.92,100.93,11853.0,100.93,101.0,100.92,100.93,11853.0
2019-02-13 12:25:00,100.93,100.99,100.93,100.97,3828.0,100.93,100.99,100.93,100.97,3828.0
2019-02-13 12:30:00,100.97,101.03,100.94,100.98,4200.0,100.97,101.03,100.94,100.98,4200.0
2019-02-13 12:35:00,100.97,101.05,100.97,100.99,3331.0,100.97,101.05,100.97,100.99,3331.0
2019-02-13 12:40:00,100.99,101.1,100.99,101.1,5731.0,100.99,101.1,100.99,101.1,5731.0
2019-02-13 12:45:00,101.11,101.17,101.11,101.14,2300.0,101.11,101.17,101.11,101.14,2300.0
2019-02-13 12:50:00,101.13,101.16,101.08,101.11,2582.0,101.13,101.16,101.08,101.11,2582.0
2019-02-13 12:55:00,101.11,101.12,101.06,101.1,1843.0,101.11,101.12,101.06,101.1,1843.0
2019-02-13 13:00:00,101.09,101.16,101.07,101.1,3943.0,101.09,101.16,101.07,101.1,3943.0
2019-02-13 13:05:00,101.09,101.16,101.08,101.16,2445.0,101.09,101.16,101.08,101.16,2445.0
2019-02-13 13:10:00,101.16,101.19,101.14,101.18,3800.0,101.16,101.19,101.14,101.18,3800.0
2019-02-13 13:15:00,101.16,101.18,101.15,101.16,2976.0,101.16,101.18,101.15,101.16,2976.0
2019-02-13 13:20:00,101.16,101.24,101.14,101.21,14330.0,101.16,101.24,101.14,101.21,14330.0
2019-02-13 13:25:00,101.21,101.26,101.2,101.26,3821.0,101.21,101.26,101.2,101.26,3821.0
2019-02-13 13:30:00,101.28,101.29,101.23,101.24,4382.0,101.28,101.29,101.23,101.24,4382.0
2019-02-13 13:35:00,101.26,101.3,101.22,101.25,4987.0,101.26,101.3,101.22,101.25,4987.0
2019-02-13 13:40:00,101.23,101.23,101.18,101.18,3670.0,101.23,101.23,101.18,101.18,3670.0
2019-02-13 13:45:00,101.16,101.18,101.16,101.18,1000.0,101.16,101.18,101.16,101.18,1000.0
2019-02-13 13:50:00,101.18,101.25,101.17,101.22,3107.0,101.18,101.25,101.17,101.22,3107.0
2019-02-13 13:55:00,101.21,101.23,101.2,101.2,1700.0,101.21,101.23,101.2,101.2,1700.0
2019-02-13 14:00:00,101.21,101.24,101.21,101.24,1600.0,101.21,101.24,101.21,101.24,1600.0
2019-02-13 14:05:00,101.21,101.3,101.2,101.28,7834.0,101.21,101.3,101.2,101.28,7834.0
2019-02-13 14:10:00,101.3,101.33,101.24,101.24,3597.0,101.3,101.33,101.24,101.24,3597.0
2019-02-13 14:15:00,101.26,101.27,101.21,101.25,3635.0,101.26,101.27,101.21,101.25,3635.0
2019-02-13 14:20:00,101.19,101.23,101.19,101.22,1117.0,101.19,101.23,101.19,101.22,1117.0
2019-02-13 14:25:00,101.2,101.28,101.2,101.27,3211.0,101.2,101.28,101.2,101.27,3211.0
2019-02-13 14:30:00,101.29,101.33,101.27,101.29,2200.0,101.29,101.33,101.27,101.29,2200.0
2019-02-13 14:35:00,101.3,101.33,101.26,101.29,6351.0,101.3,101.33,101.26,101.29,6351.0
2019-02-13 14:40:00,101.27,101.31,101.27,101.31,3814.0,101.27,101.31,101.27,101.31,3814.0
2019-02-13 14:45:00,101.31,101.34,101.29,101.3,5033.0,101.31,101.34,101.29,101.3,5033.0
2019-02-13 14:50:00,101.31,101.4,101.3,101.37,3500.0,101.31,101.4,101.3,101.37,3500.0
2019-02-13 14:55:00,101.37,101.39,101.35,101.37,3100.0,101.37,101.39,101.35,101.37,3100.0
2019-02-13 15:00:00,101.35,101.42,101.34,101.34,4300.0,101.35,101.42,101.34,101.34,4300.0
2019-02-13 15:05:00,101.34,101.34,101.32,101.32,2800.0,101.34,101.34,101.32,101.32,2800.0
2019-02-13 15:10:00,101.32,101.38,101.32,101.37,6300.0,101.32,101.38,101.32,101.37,6300.0
2019-02-13 15:15:00,101.38,101.42,101.35,101.35,3530.0,101.38,101.42,101.35,101.35,3530.0
2019-02-13 15:20:00,101.34,101.36,101.34,101.36,2949.0,101.34,101.36,101.34,101.36,2949.0
2019-02-13 15:25:00,101.35,101.35,101.29,101.31,4792.0,101.35,101.35,101.29,101.31,4792.0
2019-02-13 15:30:00,101.32,101.37,101.3,101.31,9909.0,101.32,101.37,101.3,101.31,9909.0
2019-02-13 15:35:00,101.3,101.32,101.23,101.26,7790.0,101.3,101.32,101.23,101.26,7790.0
2019-02-13 15:40:00,101.27,101.27,101.16,101.17,12711.0,101.27,101.27,101.16,101.17,12711.0
2019-02-13 15:45:00,101.16,101.16,100.92,101.0,12105.0,101.16,101.16,100.92,101.0,12105.0
2019-02-13 15:50:00,101.0,101.01,100.78,100.78,21279.0,101.0,101.01,100.78,100.78,21279.0
2019-02-13 15:55:00,100.8,100.83,100.6,100.66,92526.0,100.8,100.83,100.6,100.66,92526.0
2019-02-14 09:30:00,100.28,100.55,100.28,100.39,5594.0,100.28,100.55,100.28,100.39,5594.0
2019-02-14 09:35:00,100.53,100.68,100.3,100.62,3785.0,100.53,100.68,100.3,100.62,3785.0
2019-02-14 09:40:00,100.63,100.72,100.48,100.48,2286.0,100.63,100.72,100.48,100.48,2286.0
2019-02-14 09:45:00,100.57,100.84,100.43,100.78,7122.0,100.57,100.84,100.43,100.78,7122.0
2019-02-14 09:50:00,100.72,100.74,100.55,100.55,3100.0,100.72,100.74,100.55,100.55,3100.0
2019-02-14 09:55:00,100.56,100.93,100.55,100.85,3225.0,100.56,100.93,100.55,100.85,3225.0
2019-02-14 10:00:00,100.71,101.11,100.71,101.04,7980.0,100.71,101.11,100.71,101.04,7980.0
2019-02-14 10:05:00,101.04,101.2,101.04,101.16,3142.0,101.04,101.2,101.04,101.16,3142.0
2019-02-14 10:10:00,101.18,101.29,101.04,101.29,3600.0,101.18,101.29,101.04,101.29,3600.0
2019-02-14 10:15:00,101.33,101.33,101.25,101.26,200.0,101.33,101.33,101.25,101.26,200.0
2019-02-14 10:20:00,101.24,101.24,100.96,101.04,3219.0,101.24,101.24,100.96,101.04,3219.0
2019-02-14 10:25:00,101.06,101.09,100.96,101.02,2333.0,101.06,101.09,100.96,101.02,2333.0
2019-02-14 10:30:00,101.0,101.1,100.99,101.08,4800.0,101.0,101.1,100.99,101.08,4800.0
2019-02-14 10:35:00,101.09,101.1,100.57,100.72,18081.0,101.09,101.1,100.57,100.72,18081.0
2019-02-14 10:40:00,100.76,100.89,100.62,100.64,4085.0,100.76,100.89,100.62,100.64,4085.0
2019-02-14 10:45:00,100.68,100.93,100.62,100.84,11729.0,100.68,100.93,100.62,100.84,11729.0
2019-02-14 10:50:00,100.83,100.96,100.77,100.87,8739.0,100.83,100.96,100.77,100.87,8739.0
2019-02-14 10:55:00,100.76,100.96,100.69,100.77,8827.0,100.76,100.96,100.69,100.77,8827.0
2019-02-14 11:00:00,100.77,100.82,100.58,100.58,8985.0,100.77,100.82,100.58,100.58,8985.0
2019-02-14 11:05:00,100.6,100.76,100.59,100.75,2400.0,100.6,100.76,100.59,100.75,2400.0
2019-02-14 11:10:00,100.69,100.74,100.61,100.64,8637.0,100.69,100.74,100.61,100.64,8637.0
2019-02-14 11:15:00,100.63,100.75,100.63,100.71,2970.0,100.63,100.75,100.63,100.71,2970.0
2019-02-14 11:20:00,100.68,100.74,100.61,100.61,6041.0,100.68,100.74,100.61,100.61,6041.0
2019-02-14 11:25:00,100.63,100.71,100.57,100.57,3000.0,100.63,100.71,100.57,100.57,3000.0
2019-02-14 11:30:00,100.58,100.6,100.4,100.5,4603.0,100.58,100.6,100.4,100.5,4603.0
2019-02-14 11:35:00,100.52,100.68,100.51,100.68,4000.0,100.52,100.68,100.51,100.68,4000.0
2019-02-14 11:40:00,100.63,100.73,100.63,100.69,2945.0,100.63,100.73,100.63,100.69,2945.0
2019-02-14 11:45:00,100.7,100.86,100.7,100.82,6087.0,100.7,100.86,100.7,100.82,6087.0
2019-02-14 11:50:00,100.84,100.88,100.75,100.78,3500.0,100.84,100.88,100.75,100.78,3500.0
2019-02-14 11:55:00,100.81,100.87,100.81,100.87,3777.0,100.81,100.87,100.81,100.87,3777.0
2019-02-14 12:00:00,100.83,100.83,100.75,100.78,14746.0,100.83,100.83,100.75,100.78,14746.0
2019-02-14 12:05:00,100.78,100.84,100.75,100.8,26849.0,100.78,100.84,100.75,100.8,26849.0
2019-02-14 12:10:00,100.76,100.8,100.64,100.7,5700.0,100.76,100.8,100.64,100.7,5700.0
2019-02-14 12:15:00,100.69,100.79,100.61,100.74,13493.0,100.69,100.79,100.61,100.74,13493.0
2019-02-14 12:20:00,100.72,100.88,100.72,100.87,9575.0,100.72,100.88,100.72,100.87,9575.0
2019-02-14 12:25:00,100.89,100.98,100.83,100.98,6800.0,100.89,100.98,100.83,100.98,6800.0
2019-02-14 12:30:00,100.98,100.99,100.89,100.89,4164.0,100.98,100.99,100.89,100.89,4164.0
2019-02-14 12:35:00,100.88,100.91,100.86,100.88,3100.0,100.88,100.91,100.86,100.88,3100.0
2019-02-14 12:40:00,100.84,100.87,100.81,100.84,4600.0,100.84,100.87,100.81,100.84,4600.0
2019-02-14 12:45:00,100.85,100.9,100.82,100.84,6267.0,100.85,100.9,100.82,100.84,6267.0
2019-02-14 12:50:00,100.84,100.84,100.77,100.8,4449.0,100.84,100.84,100.77,100.8,4449.0
2019-02-14 12:55:00,100.82,100.82,100.73,100.73,2361.0,100.82,100.82,100.73,100.73,2361.0
2019-02-14 13:00:00,100.75,100.79,100.69,100.75,6385.0,100.75,100.79,100.69,100.75,6385.0
2019-02-14 13:05:00,100.74,100.78,100.71,100.78,3399.0,100.74,100.78,100.71,100.78,3399.0
2019-02-14 13:10:00,100.78,100.78,100.7,100.7,1900.0,100.78,100.78,100.7,100.7,1900.0
2019-02-14 13:15:00,100.68,100.73,100.66,100.7,3694.0,100.68,100.73,100.66,100.7,3694.0
2019-02-14 13:20:00,100.72,100.8,100.66,100.79,6210.0,100.72,100.8,100.66,100.79,6210.0
2019-02-14 13:25:00,100.79,100.79,100.72,100.76,1500.0,100.79,100.79,100.72,100.76,1500.0
2019-02-14 13:30:00,100.77,100.82,100.76,100.81,3208.0,100.77,100.82,100.76,100.81,3208.0
2019-02-14 13:35:00,100.82,100.84,100.79,100.82,3399.0,100.82,100.84,100.79,100.82,3399.0
2019-02-14 13:40:00,100.84,100.84,100.78,100.78,700.0,100.84,100.84,100.78,100.78,700.0
2019-02-14 13:45:00,100.79,100.82,100.77,100.81,3500.0,100.79,100.82,100.77,100.81,3500.0
2019-02-14 13:50:00,100.82,100.82,100.68,100.74,8299.0,100.82,100.82,100.68,100.74,8299.0
2019-02-14 13:55:00,100.75,100.76,100.64,100.64,4719.0,100.75,100.76,100.64,100.64,4719.0
2019-02-14 14:00:00,100.62,100.62,100.57,100.6,4200.0,100.62,100.62,100.57,100.6,4200.0
2019-02-14 14:05:00,100.58,100.8,100.58,100.8,5629.0,100.58,100.8,100.58,100.8,5629.0
2019-02-14 14:10:00,100.8,100.85,100.78,100.81,3953.0,100.8,100.85,100.78,100.81,3953.0
2019-02-14 14:15:00,100.81,100.82,100.76,100.78,3722.0,100.81,100.82,100.76,100.78,3722.0
2019-02-14 14:20:00,100.76,100.79,100.72,100.75,3140.0,100.76,100.79,100.72,100.75,3140.0
2019-02-14 14:25:00,100.78,100.97,100.78,100.9,4375.0,100.78,100.97,100.78,100.9,4375.0
2019-02-14 14:30:00,100.88,100.92,100.81,100.83,2651.0,100.88,100.92,100.81,100.83,2651.0
2019-02-14 14:35:00,100.83,100.84,100.78,100.82,3703.0,100.83,100.84,100.78,100.82,3703.0
2019-02-14 14:40:00,100.84,100.85,100.67,100.67,9200.0,100.84,100.85,100.67,100.67,9200.0
2019-02-14 14:45:00,100.68,100.76,100.68,100.72,3949.0,100.68,100.76,100.68,100.72,3949.0
2019-02-14 14:50:00,100.72,100.72,100.63,100.66,3200.0,100.72,100.72,100.63,100.66,3200.0
2019-02-14 14:55:00,100.67,100.67,100.57,100.62,5648.0,100.67,100.67,100.57,100.62,5648.0
2019-02-14 15:00:00,100.59,100.68,100.59,100.64,5305.0,100.59,100.68,100.59,100.64,5305.0
2019-02-14 15:05:00,100.65,100.84,100.62,100.66,12621.0,100.65,100.84,100.62,100.66,12621.0
2019-02-14 15:10:00,100.66,100.69,100.56,100.61,9202.0,100.66,100.69,100.56,100.61,9202.0
2019-02-14 15:15:00,100.63,100.65,100.55,100.64,8740.0,100.63,100.65,100.55,100.64,8740.0
2019-02-14 15:20:00,100.63,100.74,100.59,100.67,8586.0,100.63,100.74,100.59,100.67,8586.0
2019-02-14 15:25:00,100.67,100.7,100.63,100.67,6162.0,100.67,100.7,100.63,100.67,6162.0
2019-02-14 15:30:00,100.68,100.68,100.6,100.61,11788.0,100.68,100.68,100.6,100.61,11788.0
2019-02-14 15:35:00,100.59,100.72,100.58,100.68,16492.0,100.59,100.72,100.58,100.68,16492.0
2019-02-14 15:40:00,100.68,100.7,100.64,100.7,16291.0,100.68,100.7,100.64,100.7,16291.0
2019-02-14 15:45:00,100.69,100.75,100.67,100.73,27102.0,100.69,100.75,100.67,100.73,27102.0
2019-02-14 15:50:00,100.73,100.83,100.73,100.83,32613.0,100.73,100.83,100.73,100.83,32613.0
2019-02-14 15:55:00,100.83,100.83,100.58,100.6,63194.0,100.83,100.83,100.58,100.6,63194.0
2019-02-15 09:30:00,101.57,101.74,101.01,101.54,66228.0,101.57,101.74,101.01,101.54,66228.0
2019-02-15 09:35:00,101.64,101.71,101.22,101.22,3975.0,101.64,101.71,101.22,101.22,3975.0
2019-02-15 09:40:00,101.18,101.18,100.95,100.96,2200.0,101.18,101.18,100.95,100.96,2200.0
2019-02-15 09:45:00,101.06,101.34,101.06,101.27,7869.0,101.06,101.34,101.06,101.27,7869.0
2019-02-15 09:50:00,101.22,101.22,100.96,101.02,2235.0,101.22,101.22,100.96,101.02,2235.0
2019-02-15 09:55:00,100.96,101.23,100.96,101.23,6142.0,100.96,101.23,100.96,101.23,6142.0
2019-02-15 10:00:00,101.19,101.33,101.14,101.19,3100.0,101.19,101.33,101.14,101.19,3100.0
2019-02-15 10:05:00,101.15,101.18,101.0,101.18,2600.0,101.15,101.18,101.0,101.18,2600.0
2019-02-15 10:10:00,101.17,101.27,101.05,101.27,4063.0,101.17,101.27,101.05,101.27,4063.0
2019-02-15 10:15:00,101.23,101.4,101.22,101.26,1900.0,101.23,101.4,101.22,101.26,1900.0
2019-02-15 10:20:00,101.28,101.31,101.26,101.26,300.0,101.28,101.31,101.26,101.26,300.0
2019-02-15 10:25:00,101.33,101.39,101.3,101.37,800.0,101.33,101.39,101.3,101.37,800.0
2019-02-15 10:30:00,101.38,101.48,101.38,101.48,1100.0,101.38,101.48,101.38,101.48,1100.0
2019-02-15 10:35:00,101.45,101.49,101.38,101.44,971.0,101.45,101.49,101.38,101.44,971.0
2019-02-15 10:40:00,101.46,101.6,101.35,101.35,4690.0,101.46,101.6,101.35,101.35,4690.0
2019-02-15 10:45:00,101.4,101.46,101.35,101.45,1625.0,101.4,101.46,101.35,101.45,1625.0
2019-02-15 10:50:00,101.46,101.46,101.33,101.34,1400.0,101.46,101.46,101.33,101.34,1400.0
2019-02-15 10:55:00,101.38,101.44,101.29,101.3,3400.0,101.38,101.44,101.29,101.3,3400.0
2019-02-15 11:00:00,101.34,101.55,101.33,101.52,5093.0,101.34,101.55,101.33,101.52,5093.0
2019-02-15 11:05:00,101.49,101.49,101.2,101.25,7595.0,101.49,101.49,101.2,101.25,7595.0
2019-02-15 11:10:00,101.23,101.23,101.1,101.2,1550.0,101.23,101.23,101.1,101.2,1550.0
2019-02-15 11:15:00,101.12,101.14,100.91,100.91,12488.0,101.12,101.14,100.91,100.91,12488.0
2019-02-15 11:20:00,100.9,100.95,100.85,100.91,4000.0,100.9,100.95,100.85,100.91,4000.0
2019-02-15 11:25:00,100.95,100.99,100.9,100.97,3083.0,100.95,100.99,100.9,100.97,3083.0
2019-02-15 11:30:00,100.97,101.06,100.96,101.06,2200.0,100.97,101.06,100.96,101.06,2200.0
2019-02-15 11:35:00,101.06,101.06,100.91,100.94,3121.0,101.06,101.06,100.91,100.94,3121.0
2019-02-15 11:40:00,100.94,100.98,100.9,100.9,4574.0,100.94,100.98,100.9,100.9,4574.0
2019-02-15 11:45:00,100.89,100.93,100.82,100.9,4200.0,100.89,100.93,100.82,100.9,4200.0
2019-02-15 11:50:00,100.89,101.0,100.83,100.99,2849.0,100.89,101.0,100.83,100.99,2849.0
2019-02-15 11:55:00,101.0,101.0,100.89,100.92,2599.0,101.0,101.0,100.89,100.92,2599.0
2019-02-15 12:00:00,100.93,100.99,100.89,100.94,1525.0,100.93,100.99,100.89,100.94,1525.0
2019-02-15 12:05:00,100.95,101.09,100.95,101.02,1600.0,100.95,101.09,100.95,101.02,1600.0
2019-02-15 12:10:00,101.03,101.1,101.03,101.09,1000.0,101.03,101.1,101.03,101.09,1000.0
2019-02-15 12:15:00,101.09,101.13,101.08,101.1,900.0,101.09,101.13,101.08,101.1,900.0
2019-02-15 12:20:00,101.14,101.15,101.11,101.12,900.0,101.14,101.15,101.11,101.12,900.0
2019-02-15 12:25:00,101.12,101.17,101.11,101.11,800.0,101.12,101.17,101.11,101.11,800.0
2019-02-15 12:30:00,101.13,101.15,101.1,101.1,2868.0,101.13,101.15,101.1,101.1,2868.0
2019-02-15 12:35:00,101.12,101.18,101.11,101.17,1901.0,101.12,101.18,101.11,101.17,1901.0
2019-02-15 12:40:00,101.18,101.23,101.18,101.23,2000.0,101.18,101.23,101.18,101.23,2000.0
2019-02-15 12:45:00,101.24,101.25,101.13,101.13,3300.0,101.24,101.25,101.13,101.13,3300.0
2019-02-15 12:50:00,101.07,101.08,101.03,101.05,2000.0,101.07,101.08,101.03,101.05,2000.0
2019-02-15 12:55:00,101.08,101.09,101.03,101.09,1281.0,101.08,101.09,101.03,101.09,1281.0
2019-02-15 13:00:00,101.07,101.16,101.05,101.12,3000.0,101.07,101.16,101.05,101.12,3000.0
2019-02-15 13:05:00,101.12,101.13,101.07,101.08,3110.0,101.12,101.13,101.07,101.08,3110.0
2019-02-15 13:10:00,101.05,101.09,101.03,101.03,2376.0,101.05,101.09,101.03,101.03,2376.0
2019-02-15 13:15:00,101.0,101.11,101.0,101.06,2752.0,101.0,101.11,101.0,101.06,2752.0
2019-02-15 13:20:00,101.06,101.09,101.06,101.09,500.0,101.06,101.09,101.06,101.09,500.0
2019-02-15 13:25:00,101.08,101.08,100.98,101.03,3700.0,101.08,101.08,100.98,101.03,3700.0
2019-02-15 13:30:00,101.01,101.1,101.0,101.09,1364.0,101.01,101.1,101.0,101.09,1364.0
2019-02-15 13:35:00,101.09,101.09,101.05,101.08,2300.0,101.09,101.09,101.05,101.08,2300.0
2019-02-15 13:40:00,101.1,101.15,101.1,101.15,1849.0,101.1,101.15,101.1,101.15,1849.0
2019-02-15 13:45:00,101.16,101.23,101.15,101.18,2487.0,101.16,101.23,101.15,101.18,2487.0
2019-02-15 13:50:00,101.22,101.27,101.22,101.27,1314.0,101.22,101.27,101.22,101.27,1314.0
2019-02-15 13:55:00,101.25,101.28,101.25,101.28,500.0,101.25,101.28,101.25,101.28,500.0
2019-02-15 14:00:00,101.3,101.35,101.3,101.34,1800.0,101.3,101.35,101.3,101.34,1800.0
2019-02-15 14:05:00,101.33,101.37,101.33,101.36,1600.0,101.33,101.37,101.33,101.36,1600.0
2019-02-15 14:10:00,101.35,101.36,101.22,101.27,3469.0,101.35,101.36,101.22,101.27,3469.0
2019-02-15 14:15:00,101.28,101.34,101.28,101.34,2458.0,101.28,101.34,101.28,101.34,2458.0
2019-02-15 14:20:00,101.32,101.39,101.29,101.37,2592.0,101.32,101.39,101.29,101.37,2592.0
2019-02-15 14:25:00,101.37,101.37,101.32,101.32,1200.0,101.37,101.37,101.32,101.32,1200.0
2019-02-15 14:30:00,101.34,101.39,101.33,101.39,3063.0,101.34,101.39,101.33,101.39,3063.0
2019-02-15 14:35:00,101.37,101.44,101.37,101.44,1800.0,101.37,101.44,101.37,101.44,1800.0
2019-02-15 14:40:00,101.45,101.47,101.43,101.47,1523.0,101.45,101.47,101.43,101.47,1523.0
2019-02-15 14:45:00,101.48,101.5,101.46,101.46,3529.0,101.48,101.5,101.46,101.46,3529.0
2019-02-15 14:50:00,101.48,101.48,101.42,101.47,1400.0,101.48,101.48,101.42,101.47,1400.0
2019-02-15 14:55:00,101.49,101.55,101.47,101.55,3055.0,101.49,101.55,101.47,101.55,3055.0
2019-02-15 15:00:00,101.52,101.52,101.4,101.41,3553.0,101.52,101.52,101.4,101.41,3553.0
2019-02-15 15:05:00,101.42,101.44,101.39,101.41,2379.0,101.42,101.44,101.39,101.41,2379.0
2019-02-15 15:10:00,101.39,101.43,101.38,101.41,3228.0,101.39,101.43,101.38,101.41,3228.0
2019-02-15 15:15:00,101.41,101.41,101.35,101.35,4120.0,101.41,101.41,101.35,101.35,4120.0
2019-02-15 15:20:00,101.35,101.41,101.34,101.4,1701.0,101.35,101.41,101.34,101.4,1701.0
2019-02-15 15:25:00,101.41,101.41,101.37,101.38,2200.0,101.41,101.41,101.37,101.38,2200.0
2019-02-15 15:30:00,101.39,101.39,101.33,101.37,5815.0,101.39,101.39,101.33,101.37,5815.0
2019-02-15 15:35:00,101.36,101.39,101.34,101.38,3300.0,101.36,101.39,101.34,101.38,3300.0
2019-02-15 15:40:00,101.38,101.47,101.36,101.47,8999.0,101.38,101.47,101.36,101.47,8999.0
2019-02-15 15:45:00,101.48,101.62,101.48,101.57,11314.0,101.48,101.62,101.48,101.57,11314.0
2019-02-15 15:50:00,101.57,101.57,101.45,101.49,10652.0,101.57,101.57,101.45,101.49,10652.0
2019-02-15 15:55:00,101.49,101.68,101.38,101.65,37809.0,101.49,101.68,101.38,101.65,37809.0
2019-02-19 09:30:00,101.24,101.24,100.92,101.01,10732.0,101.24,101.24,100.92,101.01,10732.0
2019-02-19 09:35:00,101.0,101.08,100.73,100.9,7581.0,101.0,101.08,100.73,100.9,7581.0
2019-02-19 09:40:00,100.88,100.97,100.65,100.76,8818.0,100.88,100.97,100.65,100.76,8818.0
2019-02-19 09:45:00,100.79,100.93,100.74,100.79,7686.0,100.79,100.93,100.74,100.79,7686.0
2019-02-19 09:50:00,100.75,100.88,100.63,100.88,10378.0,100.75,100.88,100.63,100.88,10378.0
2019-02-19 09:55:00,100.83,100.93,100.78,100.87,8008.0,100.83,100.93,100.78,100.87,8008.0
2019-02-19 10:00:00,100.91,101.19,100.86,101.04,9718.0,100.91,101.19,100.86,101.04,9718.0
2019-02-19 10:05:00,101.04,101.18,101.03,101.13,6128.0,101.04,101.18,101.03,101.13,6128.0
2019-02-19 10:10:00,101.15,101.19,101.13,101.15,2895.0,101.15,101.19,101.13,101.15,2895.0
2019-02-19 10:15:00,101.15,101.16,101.04,101.08,10007.0,101.15,101.16,101.04,101.08,10007.0
2019-02-19 10:20:00,101.06,101.14,101.01,101.14,4162.0,101.06,101.14,101.01,101.14,4162.0
2019-02-19 10:25:00,101.13,101.15,101.07,101.08,7739.0,101.13,101.15,101.07,101.08,7739.0
2019-02-19 10:30:00,101.06,101.26,101.06,101.23,11219.0,101.06,101.26,101.06,101.23,11219.0
2019-02-19 10:35:00,101.19,101.24,101.16,101.23,3755.0,101.19,101.24,101.16,101.23,3755.0
2019-02-19 10:40:00,101.21,101.33,101.19,101.29,2934.0,101.21,101.33,101.19,101.29,2934.0
2019-02-19 10:45:00,101.28,101.32,101.28,101.3,2569.0,101.28,101.32,101.28,101.3,2569.0
2019-02-19 10:50:00,101.27,101.27,101.2,101.23,3818.0,101.27,101.27,101.2,101.23,3818.0
2019-02-19 10:55:00,101.23,101.32,101.19,101.31,6237.0,101.23,101.32,101.19,101.31,6237.0
2019-02-19 11:00:00,101.32,101.37,101.25,101.35,6919.0,101.32,101.37,101.25,101.35,6919.0
2019-02-19 11:05:00,101.32,101.36,101.3,101.32,1900.0,101.32,101.36,101.3,101.32,1900.0
2019-02-19 11:10:00,101.33,101.33,101.26,101.28,3000.0,101.33,101.33,101.26,101.28,3000.0
2019-02-19 11:15:00,101.28,101.35,101.26,101.27,4724.0,101.28,101.35,101.26,101.27,4724.0
2019-02-19 11:20:00,101.28,101.3,101.23,101.24,5027.0,101.28,101.3,101.23,101.24,5027.0
2019-02-19 11:25:00,101.19,101.19,101.11,101.12,1631.0,101.19,101.19,101.11,101.12,1631.0
2019-02-19 11:30:00,101.14,101.25,101.14,101.19,6030.0,101.14,101.25,101.14,101.19,6030.0
2019-02-19 11:35:00,101.21,101.32,101.2,101.26,3581.0,101.21,101.32,101.2,101.26,3581.0
2019-02-19 11:40:00,101.31,101.34,101.31,101.33,2305.0,101.31,101.34,101.31,101.33,2305.0
2019-02-19 11:45:00,101.33,101.55,101.32,101.47,5947.0,101.33,101.55,101.32,101.47,5947.0
2019-02-19 11:50:00,101.44,101.5,101.38,101.42,6627.0,101.44,101.5,101.38,101.42,6627.0
2019-02-19 11:55:00,101.44,101.5,101.43,101.5,3633.0,101.44,101.5,101.43,101.5,3633.0
2019-02-19 12:00:00,101.48,101.49,101.44,101.46,2654.0,101.48,101.49,101.44,101.46,2654.0
2019-02-19 12:05:00,101.47,101.5,101.47,101.47,1963.0,101.47,101.5,101.47,101.47,1963.0
2019-02-19 12:10:00,101.47,101.49,101.44,101.47,4074.0,101.47,101.49,101.44,101.47,4074.0
2019-02-19 12:15:00,101.48,101.58,101.45,101.52,4036.0,101.48,101.58,101.45,101.52,4036.0
2019-02-19 12:20:00,101.52,101.54,101.49,101.49,2748.0,101.52,101.54,101.49,101.49,2748.0
2019-02-19 12:25:00,101.48,101.52,101.47,101.52,2176.0,101.48,101.52,101.47,101.52,2176.0
2019-02-19 12:30:00,101.54,101.56,101.51,101.56,11658.0,101.54,101.56,101.51,101.56,11658.0
2019-02-19 12:35:00,101.55,101.56,101.43,101.43,10889.0,101.55,101.56,101.43,101.43,10889.0
2019-02-19 12:40:00,101.45,101.56,101.45,101.54,4560.0,101.45,101.56,101.45,101.54,4560.0
2019-02-19 12:45:00,101.55,101.57,101.5,101.51,3439.0,101.55,101.57,101.5,101.51,3439.0
2019-02-19 12:50:00,101.49,101.49,101.4,101.48,3538.0,101.49,101.49,101.4,101.48,3538.0
2019-02-19 12:55:00,101.49,101.55,101.45,101.46,3450.0,101.49,101.55,101.45,101.46,3450.0
2019-02-19 13:00:00,101.43,101.45,101.4,101.44,2400.0,101.43,101.45,101.4,101.44,2400.0
2019-02-19 13:05:00,101.44,101.44,101.4,101.41,1496.0,101.44,101.44,101.4,101.41,1496.0
2019-02-19 13:10:00,101.41,101.47,101.4,101.44,3974.0,101.41,101.47,101.4,101.44,3974.0
2019-02-19 13:15:00,101.45,101.5,101.43,101.48,3521.0,101.45,101.5,101.43,101.48,3521.0
2019-02-19 13:20:00,101.48,101.53,101.48,101.51,2425.0,101.48,101.53,101.48,101.51,2425.0
2019-02-19 13:25:00,101.5,101.5,101.45,101.48,3535.0,101.5,101.5,101.45,101.48,3535.0
2019-02-19 13:30:00,101.45,101.5,101.43,101.49,5188.0,101.45,101.5,101.43,101.49,5188.0
2019-02-19 13:35:00,101.53,101.54,101.51,101.54,600.0,101.53,101.54,101.51,101.54,600.0
2019-02-19 13:40:00,101.54,101.56,101.48,101.52,6082.0,101.54,101.56,101.48,101.52,6082.0
2019-02-19 13:45:00,101.52,101.57,101.51,101.53,6610.0,101.52,101.57,101.51,101.53,6610.0
2019-02-19 13:50:00,101.55,101.56,101.53,101.54,3988.0,101.55,101.56,101.53,101.54,3988.0
2019-02-19 13:55:00,101.54,101.56,101.52,101.54,5039.0,101.54,101.56,101.52,101.54,5039.0
2019-02-19 14:00:00,101.52,101.61,101.51,101.58,13145.0,101.52,101.61,101.51,101.58,13145.0
2019-02-19 14:05:00,101.58,101.6,101.56,101.58,4400.0,101.58,101.6,101.56,101.58,4400.0
2019-02-19 14:10:00,101.57,101.57,101.54,101.57,1700.0,101.57,101.57,101.54,101.57,1700.0
2019-02-19 14:15:00,101.58,101.61,101.57,101.61,2405.0,101.58,101.61,101.57,101.61,2405.0
2019-02-19 14:20:00,101.6,101.62,101.54,101.62,24216.0,101.6,101.62,101.54,101.62,24216.0
2019-02-19 14:25:00,101.63,101.71,101.63,101.71,2899.0,101.63,101.71,101.63,101.71,2899.0
2019-02-19 14:30:00,101.7,101.76,101.7,101.71,2770.0,101.7,101.76,101.7,101.71,2770.0
2019-02-19 14:35:00,101.71,101.73,101.7,101.7,2032.0,101.71,101.73,101.7,101.7,2032.0
2019-02-19 14:40:00,101.72,101.83,101.71,101.82,5602.0,101.72,101.83,101.71,101.82,5602.0
2019-02-19 14:45:00,101.83,101.84,101.78,101.79,1513.0,101.83,101.84,101.78,101.79,1513.0
2019-02-19 14:50:00,101.8,101.81,101.77,101.79,4975.0,101.8,101.81,101.77,101.79,4975.0
2019-02-19 14:55:00,101.77,101.79,101.75,101.75,3237.0,101.77,101.79,101.75,101.75,3237.0
2019-02-19 15:00:00,101.75,101.81,101.73,101.77,5876.0,101.75,101.81,101.73,101.77,5876.0
2019-02-19 15:05:00,101.77,101.79,101.76,101.78,3869.0,101.77,101.79,101.76,101.78,3869.0
2019-02-19 15:10:00,101.76,101.76,101.7,101.73,7056.0,101.76,101.76,101.7,101.73,7056.0
2019-02-19 15:15:00,101.73,101.73,101.68,101.72,4286.0,101.73,101.73,101.68,101.72,4286.0
2019-02-19 15:20:00,101.72,101.72,101.68,101.71,8296.0,101.72,101.72,101.68,101.71,8296.0
2019-02-19 15:25:00,101.72,101.81,101.72,101.8,11525.0,101.72,101.81,101.72,101.8,11525.0
2019-02-19 15:30:00,101.8,101.81,101.79,101.81,11575.0,101.8,101.81,101.79,101.81,11575.0
2019-02-19 15:35:00,101.82,101.88,101.8,101.82,16232.0,101.82,101.88,101.8,101.82,16232.0
2019-02-19 15:40:00,101.81,101.86,101.8,101.86,9126.0,101.81,101.86,101.8,101.86,9126.0
2019-02-19 15:45:00,101.85,101.87,101.82,101.84,14591.0,101.85,101.87,101.82,101.84,14591.0
2019-02-19 15:50:00,101.83,101.83,101.77,101.8,13019.0,101.83,101.83,101.77,101.8,13019.0
2019-02-19 15:55:00,101.79,101.9,101.76,101.86,45896.0,101.79,101.9,101.76,101.86,45896.0
2019-02-20 09:30:00,102.36,103.59,102.36,103.56,91500.0,102.36,103.59,102.36,103.56,91500.0
2019-02-20 09:35:00,103.48,103.48,103.0,103.08,55463.0,103.48,103.48,103.0,103.08,55463.0
2019-02-20 09:40:00,103.05,103.16,102.45,102.49,29475.0,103.05,103.16,102.45,102.49,29475.0
2019-02-20 09:45:00,102.41,102.84,102.41,102.78,13669.0,102.41,102.84,102.41,102.78,13669.0
2019-02-20 09:50:00,102.8,103.28,102.8,103.28,17020.0,102.8,103.28,102.8,103.28,17020.0
2019-02-20 09:55:00,103.23,103.58,103.15,103.5,13734.0,103.23,103.58,103.15,103.5,13734.0
2019-02-20 10:00:00,103.49,103.65,103.49,103.54,16551.0,103.49,103.65,103.49,103.54,16551.0
2019-02-20 10:05:00,103.48,103.51,103.35,103.43,8771.0,103.48,103.51,103.35,103.43,8771.0
2019-02-20 10:10:00,103.42,103.51,103.21,103.29,13807.0,103.42,103.51,103.21,103.29,13807.0
2019-02-20 10:15:00,103.29,103.53,103.22,103.45,9144.0,103.29,103.53,103.22,103.45,9144.0
2019-02-20 10:20:00,103.42,103.61,103.37,103.5,7017.0,103.42,103.61,103.37,103.5,7017.0
2019-02-20 10:25:00,103.44,103.52,103.35,103.52,17324.0,103.44,103.52,103.35,103.52,17324.0
2019-02-20 10:30:00,103.55,103.6,103.37,103.58,13450.0,103.55,103.6,103.37,103.58,13450.0
2019-02-20 10:35:00,103.53,103.53,103.34,103.4,8555.0,103.53,103.53,103.34,103.4,8555.0
2019-02-20 10:40:00,103.41,103.54,103.37,103.38,7484.0,103.41,103.54,103.37,103.38,7484.0
2019-02-20 10:45:00,103.35,103.47,103.29,103.46,7335.0,103.35,103.47,103.29,103.46,7335.0
2019-02-20 10:50:00,103.45,103.5,103.35,103.48,7460.0,103.45,103.5,103.35,103.48,7460.0
2019-02-20 10:55:00,103.5,103.5,103.41,103.43,11918.0,103.5,103.5,103.41,103.43,11918.0
2019-02-20 11:00:00,103.38,103.44,103.34,103.39,5774.0,103.38,103.44,103.34,103.39,5774.0
2019-02-20 11:05:00,103.39,103.55,103.39,103.46,9209.0,103.39,103.55,103.39,103.46,9209.0
2019-02-20 11:10:00,103.41,103.47,103.31,103.37,5729.0,103.41,103.47,103.31,103.37,5729.0
2019-02-20 11:15:00,103.38,103.4,103.31,103.33,4750.0,103.38,103.4,103.31,103.33,4750.0
2019-02-20 11:20:00,103.31,103.52,103.28,103.52,10688.0,103.31,103.52,103.28,103.52,10688.0
2019-02-20 11:25:00,103.54,103.62,103.52,103.6,5574.0,103.54,103.62,103.52,103.6,5574.0
2019-02-20 11:30:00,103.61,103.63,103.45,103.46,8959.0,103.61,103.63,103.45,103.46,8959.0
2019-02-20 11:35:00,103.49,103.68,103.44,103.63,8427.0,103.49,103.68,103.44,103.63,8427.0
2019-02-20 11:40:00,103.65,103.73,103.55,103.73,3964.0,103.65,103.73,103.55,103.73,3964.0
2019-02-20 11:45:00,103.68,103.69,103.53,103.61,3700.0,103.68,103.69,103.53,103.61,3700.0
2019-02-20 11:50:00,103.62,103.63,103.53,103.58,4458.0,103.62,103.63,103.53,103.58,4458.0
2019-02-20 11:55:00,103.59,103.6,103.5,103.55,4987.0,103.59,103.6,103.5,103.55,4987.0
2019-02-20 12:00:00,103.5,103.52,103.45,103.48,3300.0,103.5,103.52,103.45,103.48,3300.0
2019-02-20 12:05:00,103.46,103.46,103.29,103.33,5150.0,103.46,103.46,103.29,103.33,5150.0
2019-02-20 12:10:00,103.34,103.42,103.31,103.34,6786.0,103.34,103.42,103.31,103.34,6786.0
2019-02-20 12:15:00,103.3,103.34,103.22,103.22,5118.0,103.3,103.34,103.22,103.22,5118.0
2019-02-20 12:20:00,103.23,103.33,103.16,103.2,9000.0,103.23,103.33,103.16,103.2,9000.0
2019-02-20 12:25:00,103.2,103.22,103.02,103.02,7747.0,103.2,103.22,103.02,103.02,7747.0
2019-02-20 12:30:00,103.0,103.05,102.93,102.93,15262.0,103.0,103.05,102.93,102.93,15262.0
2019-02-20 12:35:00,102.95,103.0,102.9,102.99,6093.0,102.95,103.0,102.9,102.99,6093.0
2019-02-20 12:40:00,103.0,103.04,102.99,103.03,3386.0,103.0,103.04,102.99,103.03,3386.0
2019-02-20 12:45:00,103.03,103.04,102.9,102.9,13391.0,103.03,103.04,102.9,102.9,13391.0
2019-02-20 12:50:00,102.87,102.9,102.68,102.68,10235.0,102.87,102.9,102.68,102.68,10235.0
2019-02-20 12:55:00,102.67,102.71,102.62,102.71,5905.0,102.67,102.71,102.62,102.71,5905.0
2019-02-20 13:00:00,102.73,102.8,102.69,102.73,8969.0,102.73,102.8,102.69,102.73,8969.0
2019-02-20 13:05:00,102.7,102.8,102.69,102.8,5971.0,102.7,102.8,102.69,102.8,5971.0
2019-02-20 13:10:00,102.8,102.89,102.79,102.84,5302.0,102.8,102.89,102.79,102.84,5302.0
2019-02-20 13:15:00,102.86,102.91,102.86,102.9,3176.0,102.86,102.91,102.86,102.9,3176.0
2019-02-20 13:20:00,102.9,102.95,102.86,102.89,7955.0,102.9,102.95,102.86,102.89,7955.0
2019-02-20 13:25:00,102.9,102.93,102.85,102.93,5441.0,102.9,102.93,102.85,102.93,5441.0
2019-02-20 13:30:00,102.94,102.94,102.86,102.93,5671.0,102.94,102.94,102.86,102.93,5671.0
2019-02-20 13:35:00,102.94,102.98,102.94,102.95,5394.0,102.94,102.98,102.94,102.95,5394.0
2019-02-20 13:40:00,102.95,102.96,102.9,102.93,4130.0,102.95,102.96,102.9,102.93,4130.0
2019-02-20 13:45:00,102.97,103.01,102.96,102.98,5271.0,102.97,103.01,102.96,102.98,5271.0
2019-02-20 13:50:00,102.98,103.06,102.88,103.06,15757.0,102.98,103.06,102.88,103.06,15757.0
2019-02-20 13:55:00,103.08,103.15,103.01,103.14,5501.0,103.08,103.15,103.01,103.14,5501.0
2019-02-20 14:00:00,103.14,103.15,102.9,103.0,11800.0,103.14,103.15,102.9,103.0,11800.0
2019-02-20 14:05:00,103.0,103.26,102.91,102.96,10152.0,103.0,103.26,102.91,102.96,10152.0
2019-02-20 14:10:00,102.95,103.01,102.79,102.91,6659.0,102.95,103.01,102.79,102.91,6659.0
2019-02-20 14:15:00,102.9,102.91,102.76,102.76,7092.0,102.9,102.91,102.76,102.76,7092.0
2019-02-20 14:20:00,102.75,102.75,102.6,102.69,10019.0,102.75,102.75,102.6,102.69,10019.0
2019-02-20 14:25:00,102.69,102.79,102.64,102.71,21756.0,102.69,102.79,102.64,102.71,21756.0
2019-02-20 14:30:00,102.71,102.96,102.71,102.89,10370.0,102.71,102.96,102.71,102.89,10370.0
2019-02-20 14:35:00,102.88,102.94,102.83,102.84,7487.0,102.88,102.94,102.83,102.84,7487.0
2019-02-20 14:40:00,102.86,102.95,102.79,102.88,8127.0,102.86,102.95,102.79,102.88,8127.0
2019-02-20 14:45:00,102.88,102.95,102.85,102.93,8089.0,102.88,102.95,102.85,102.93,8089.0
2019-02-20 14:50:00,102.93,103.07,102.91,103.05,35607.0,102.93,103.07,102.91,103.05,35607.0
2019-02-20 14:55:00,103.04,103.07,102.97,103.05,4365.0,103.04,103.07,102.97,103.05,4365.0
2019-02-20 15:00:00,103.04,103.04,102.95,102.99,7373.0,103.04,103.04,102.95,102.99,7373.0
2019-02-20 15:05:00,102.99,103.0,102.91,103.0,10754.0,102.99,103.0,102.91,103.0,10754.0
2019-02-20 15:10:00,102.99,103.12,102.98,102.98,6371.0,102.99,103.12,102.98,102.98,6371.0
2019-02-20 15:15:00,102.98,103.07,102.96,103.06,6198.0,102.98,103.07,102.96,103.06,6198.0
2019-02-20 15:20:00,103.05,103.09,102.98,103.0,8312.0,103.05,103.09,102.98,103.0,8312.0
2019-02-20 15:25:00,103.01,103.11,102.96,102.96,7944.0,103.01,103.11,102.96,102.96,7944.0
2019-02-20 15:30:00,102.97,103.05,102.94,103.0,11113.0,102.97,103.05,102.94,103.0,11113.0
2019-02-20 15:35:00,103.0,103.03,102.93,103.01,13732.0,103.0,103.03,102.93,103.01,13732.0
2019-02-20 15:40:00,103.02,103.27,103.01,103.27,31904.0,103.02,103.27,103.01,103.27,31904.0
2019-02-20 15:45:00,103.28,103.28,103.09,103.14,21974.0,103.28,103.28,103.09,103.14,21974.0
2019-02-20 15:50:00,103.15,103.16,102.98,103.02,28885.0,103.15,103.16,102.98,103.02,28885.0
2019-02-20 15:55:00,103.02,103.02,102.9,103.02,50624.0,103.02,103.02,102.9,103.02,50624.0
2019-02-21 09:30:00,104.06,104.2,99.33,99.42,157373.0,104.06,104.2,99.33,99.42,157373.0
2019-02-21 09:35:00,99.34,101.2,98.64,100.87,118241.0,99.34,101.2,98.64,100.87,118241.0
2019-02-21 09:40:00,100.96,102.25,100.0,100.33,90288.0,100.96,102.25,100.0,100.33,90288.0
2019-02-21 09:45:00,100.65,101.11,100.01,100.21,61334.0,100.65,101.11,100.01,100.21,61334.0
2019-02-21 09:50:00,100.32,100.49,99.93,100.0,54750.0,100.32,100.49,99.93,100.0,54750.0
2019-02-21 09:55:00,100.01,100.48,99.78,100.2,57066.0,100.01,100.48,99.78,100.2,57066.0
2019-02-21 10:00:00,100.29,100.79,100.04,100.22,55551.0,100.29,100.79,100.04,100.22,55551.0
2019-02-21 10:05:00,100.22,100.55,100.18,100.23,29875.0,100.22,100.55,100.18,100.23,29875.0
2019-02-21 10:10:00,100.31,100.89,100.22,100.27,40739.0,100.31,100.89,100.22,100.27,40739.0
2019-02-21 10:15:00,100.29,100.66,100.21,100.44,22542.0,100.29,100.66,100.21,100.44,22542.0
2019-02-21 10:20:00,100.44,100.61,100.24,100.47,28449.0,100.44,100.61,100.24,100.47,28449.0
2019-02-21 10:25:00,100.46,100.89,100.43,100.78,30546.0,100.46,100.89,100.43,100.78,30546.0
2019-02-21 10:30:00,100.81,100.89,100.43,100.5,30216.0,100.81,100.89,100.43,100.5,30216.0
2019-02-21 10:35:00,100.52,101.02,100.52,100.58,28224.0,100.52,101.02,100.52,100.58,28224.0
2019-02-21 10:40:00,100.58,101.59,100.55,100.75,123622.0,100.58,101.59,100.55,100.75,123622.0
2019-02-21 10:45:00,100.75,101.41,100.64,101.39,54163.0,100.75,101.41,100.64,101.39,54163.0
2019-02-21 10:50:00,101.34,101.4,100.87,101.02,69076.0,101.34,101.4,100.87,101.02,69076.0
2019-02-21 10:55:00,101.02,101.24,100.95,101.04,20412.0,101.02,101.24,100.95,101.04,20412.0
2019-02-21 11:00:00,101.01,101.44,100.86,101.44,25199.0,101.01,101.44,100.86,101.44,25199.0
2019-02-21 11:05:00,101.38,101.54,100.92,100.92,32427.0,101.38,101.54,100.92,100.92,32427.0
2019-02-21 11:10:00,100.93,101.15,100.86,101.05,15129.0,100.93,101.15,100.86,101.05,15129.0
2019-02-21 11:15:00,101.09,101.2,100.86,100.87,13168.0,101.09,101.2,100.86,100.87,13168.0
2019-02-21 11:20:00,100.87,101.06,100.85,100.93,21056.0,100.87,101.06,100.85,100.93,21056.0
2019-02-21 11:25:00,100.88,100.91,100.6,100.68,8555.0,100.88,100.91,100.6,100.68,8555.0
2019-02-21 11:30:00,100.64,100.98,100.61,100.91,19645.0,100.64,100.98,100.61,100.91,19645.0
2019-02-21 11:35:00,100.89,100.92,100.65,100.66,11912.0,100.89,100.92,100.65,100.66,11912.0
2019-02-21 11:40:00,100.67,100.98,100.64,100.91,14895.0,100.67,100.98,100.64,100.91,14895.0
2019-02-21 11:45:00,100.93,101.28,100.91,101.26,31332.0,100.93,101.28,100.91,101.26,31332.0
2019-02-21 11:50:00,101.28,101.41,101.04,101.05,23893.0,101.28,101.41,101.04,101.05,23893.0
2019-02-21 11:55:00,101.06,101.23,100.95,101.05,17949.0,101.06,101.23,100.95,101.05,17949.0
2019-02-21 12:00:00,101.02,101.11,100.98,101.04,13224.0,101.02,101.11,100.98,101.04,13224.0
2019-02-21 12:05:00,101.04,101.19,100.98,101.17,19332.0,101.04,101.19,100.98,101.17,19332.0
2019-02-21 12:10:00,101.19,101.45,101.18,101.35,32009.0,101.19,101.45,101.18,101.35,32009.0
2019-02-21 12:15:00,101.38,101.43,101.31,101.36,20635.0,101.38,101.43,101.31,101.36,20635.0
2019-02-21 12:20:00,101.35,101.53,101.34,101.44,23534.0,101.35,101.53,101.34,101.44,23534.0
2019-02-21 12:25:00,101.48,101.48,101.33,101.4,12669.0,101.48,101.48,101.33,101.4,12669.0
2019-02-21 12:30:00,101.4,101.48,101.34,101.41,17584.0,101.4,101.48,101.34,101.41,17584.0
2019-02-21 12:35:00,101.41,101.47,101.4,101.42,10217.0,101.41,101.47,101.4,101.42,10217.0
2019-02-21 12:40:00,101.45,101.72,101.43,101.69,26609.0,101.45,101.72,101.43,101.69,26609.0
2019-02-21 12:45:00,101.69,101.69,101.34,101.41,19438.0,101.69,101.69,101.34,101.41,19438.0
2019-02-21 12:50:00,101.45,101.55,101.41,101.42,8671.0,101.45,101.55,101.41,101.42,8671.0
2019-02-21 12:55:00,101.44,101.52,101.38,101.49,18853.0,101.44,101.52,101.38,101.49,18853.0
2019-02-21 13:00:00,101.52,101.65,101.32,101.37,52233.0,101.52,101.65,101.32,101.37,52233.0
2019-02-21 13:05:00,101.35,101.53,101.32,101.49,12083.0,101.35,101.53,101.32,101.49,12083.0
2019-02-21 13:10:00,101.48,101.57,101.43,101.43,8879.0,101.48,101.57,101.43,101.43,8879.0
2019-02-21 13:15:00,101.44,101.45,101.13,101.28,18498.0,101.44,101.45,101.13,101.28,18498.0
2019-02-21 13:20:00,101.32,101.39,101.22,101.25,14122.0,101.32,101.39,101.22,101.25,14122.0
2019-02-21 13:25:00,101.24,101.26,101.08,101.22,9330.0,101.24,101.26,101.08,101.22,9330.0
2019-02-21 13:30:00,101.23,101.23,101.03,101.07,12778.0,101.23,101.23,101.03,101.07,12778.0
2019-02-21 13:35:00,101.08,101.11,100.99,101.09,11581.0,101.08,101.11,100.99,101.09,11581.0
2019-02-21 13:40:00,101.1,101.2,101.1,101.12,10709.0,101.1,101.2,101.1,101.12,10709.0
2019-02-21 13:45:00,101.11,101.2,101.08,101.12,10226.0,101.11,101.2,101.08,101.12,10226.0
2019-02-21 13:50:00,101.12,101.14,101.07,101.12,9521.0,101.12,101.14,101.07,101.12,9521.0
2019-02-21 13:55:00,101.14,101.16,101.02,101.07,15514.0,101.14,101.16,101.02,101.07,15514.0
2019-02-21 14:00:00,101.1,101.16,101.08,101.12,12090.0,101.1,101.16,101.08,101.12,12090.0
2019-02-21 14:05:00,101.1,101.15,101.03,101.14,9781.0,101.1,101.15,101.03,101.14,9781.0
2019-02-21 14:10:00,101.16,101.22,101.11,101.16,13614.0,101.16,101.22,101.11,101.16,13614.0
2019-02-21 14:15:00,101.13,101.14,101.0,101.0,14204.0,101.13,101.14,101.0,101.0,14204.0
2019-02-21 14:20:00,101.0,101.12,100.99,101.02,19541.0,101.0,101.12,100.99,101.02,19541.0
2019-02-21 14:25:00,101.02,101.14,100.99,101.06,14570.0,101.02,101.14,100.99,101.06,14570.0
2019-02-21 14:30:00,101.06,101.08,100.97,100.98,16966.0,101.06,101.08,100.97,100.98,16966.0
2019-02-21 14:35:00,101.0,101.13,100.97,101.01,30939.0,101.0,101.13,100.97,101.01,30939.0
2019-02-21 14:40:00,101.03,101.15,101.03,101.15,12482.0,101.03,101.15,101.03,101.15,12482.0
2019-02-21 14:45:00,101.13,101.16,100.92,101.02,20562.0,101.13,101.16,100.92,101.02,20562.0
2019-02-21 14:50:00,101.0,101.07,100.88,100.94,27195.0,101.0,101.07,100.88,100.94,27195.0
2019-02-21 14:55:00,100.91,101.03,100.89,101.01,15207.0,100.91,101.03,100.89,101.01,15207.0
2019-02-21 15:00:00,101.03,101.08,100.98,101.04,24544.0,101.03,101.08,100.98,101.04,24544.0
2019-02-21 15:05:00,101.05,101.36,101.05,101.36,15868.0,101.05,101.36,101.05,101.36,15868.0
2019-02-21 15:10:00,101.34,101.36,101.2,101.27,20400.0,101.34,101.36,101.2,101.27,20400.0
2019-02-21 15:15:00,101.28,101.43,101.28,101.43,17060.0,101.28,101.43,101.28,101.43,17060.0
2019-02-21 15:20:00,101.41,101.41,101.29,101.3,16602.0,101.41,101.41,101.29,101.3,16602.0
2019-02-21 15:25:00,101.28,101.32,101.24,101.32,22601.0,101.28,101.32,101.24,101.32,22601.0
2019-02-21 15:30:00,101.31,101.32,101.08,101.18,51504.0,101.31,101.32,101.08,101.18,51504.0
2019-02-21 15:35:00,101.18,101.24,101.17,101.23,24434.0,101.18,101.24,101.17,101.23,24434.0
2019-02-21 15:40:00,101.24,101.36,101.23,101.36,30718.0,101.24,101.36,101.23,101.36,30718.0
2019-02-21 15:45:00,101.36,101.52,101.36,101.51,48152.0,101.36,101.52,101.36,101.51,48152.0
2019-02-21 15:50:00,101.51,101.74,101.5,101.5,78524.0,101.51,101.74,101.5,101.5,78524.0
2019-02-21 15:55:00,101.51,101.64,101.43,101.45,114112.0,101.51,101.64,101.43,101.45,114112.0
2019-02-22 09:30:00,101.71,102.05,101.03,101.2,32360.0,101.71,102.05,101.03,101.2,32360.0
2019-02-22 09:35:00,101.05,101.56,101.04,101.44,14583.0,101.05,101.56,101.04,101.44,14583.0
2019-02-22 09:40:00,101.43,101.73,101.07,101.73,53499.0,101.43,101.73,101.07,101.73,53499.0
2019-02-22 09:45:00,101.79,102.08,101.75,102.06,16827.0,101.79,102.08,101.75,102.06,16827.0
2019-02-22 09:50:00,102.11,102.53,102.11,102.33,19791.0,102.11,102.53,102.11,102.33,19791.0
2019-02-22 09:55:00,102.32,102.67,102.32,102.6,10801.0,102.32,102.67,102.32,102.6,10801.0
2019-02-22 10:00:00,102.57,102.8,102.57,102.72,18067.0,102.57,102.8,102.57,102.72,18067.0
2019-02-22 10:05:00,102.71,102.71,102.41,102.56,40918.0,102.71,102.71,102.41,102.56,40918.0
2019-02-22 10:10:00,102.59,102.72,102.52,102.67,13072.0,102.59,102.72,102.52,102.67,13072.0
2019-02-22 10:15:00,102.67,102.74,102.14,102.3,93455.0,102.67,102.74,102.14,102.3,93455.0
2019-02-22 10:20:00,102.32,102.4,101.97,102.12,29315.0,102.32,102.4,101.97,102.12,29315.0
2019-02-22 10:25:00,102.09,102.13,101.9,101.92,23449.0,102.09,102.13,101.9,101.92,23449.0
2019-02-22 10:30:00,101.95,102.01,101.52,101.59,107030.0,101.95,102.01,101.52,101.59,107030.0
2019-02-22 10:35:00,101.56,102.02,101.53,101.99,20595.0,101.56,102.02,101.53,101.99,20595.0
2019-02-22 10:40:00,101.98,102.1,101.95,102.02,26114.0,101.98,102.1,101.95,102.02,26114.0
2019-02-22 10:45:00,102.09,102.13,101.99,102.07,14959.0,102.09,102.13,101.99,102.07,14959.0
2019-02-22 10:50:00,102.04,102.24,102.01,102.12,19108.0,102.04,102.24,102.01,102.12,19108.0
2019-02-22 10:55:00,102.11,102.17,102.03,102.03,43869.0,102.11,102.17,102.03,102.03,43869.0
2019-02-22 11:00:00,102.03,102.14,101.96,102.11,26237.0,102.03,102.14,101.96,102.11,26237.0
2019-02-22 11:05:00,102.11,102.12,102.03,102.08,14238.0,102.11,102.12,102.03,102.08,14238.0
2019-02-22 11:10:00,102.08,102.38,101.99,102.38,25181.0,102.08,102.38,101.99,102.38,25181.0
2019-02-22 11:15:00,102.42,102.57,102.34,102.56,14485.0,102.42,102.57,102.34,102.56,14485.0
2019-02-22 11:20:00,102.58,102.68,102.58,102.63,16217.0,102.58,102.68,102.58,102.63,16217.0
2019-02-22 11:25:00,102.61,102.66,102.6,102.66,6902.0,102.61,102.66,102.6,102.66,6902.0
2019-02-22 11:30:00,102.69,102.83,102.69,102.7,17970.0,102.69,102.83,102.69,102.7,17970.0
2019-02-22 11:35:00,102.71,102.8,102.59,102.77,21341.0,102.71,102.8,102.59,102.77,21341.0
2019-02-22 11:40:00,102.79,102.8,102.49,102.52,19758.0,102.79,102.8,102.49,102.52,19758.0
2019-02-22 11:45:00,102.5,102.57,102.45,102.45,14795.0,102.5,102.57,102.45,102.45,14795.0
2019-02-22 11:50:00,102.45,102.47,102.35,102.47,20115.0,102.45,102.47,102.35,102.47,20115.0
2019-02-22 11:55:00,102.5,102.56,102.45,102.52,10427.0,102.5,102.56,102.45,102.52,10427.0
2019-02-22 12:00:00,102.52,102.64,102.48,102.64,13862.0,102.52,102.64,102.48,102.64,13862.0
2019-02-22 12:05:00,102.61,102.61,102.46,102.46,9025.0,102.61,102.61,102.46,102.46,9025.0
2019-02-22 12:10:00,102.47,102.54,102.43,102.51,12531.0,102.47,102.54,102.43,102.51,12531.0
2019-02-22 12:15:00,102.5,102.58,102.48,102.52,8596.0,102.5,102.58,102.48,102.52,8596.0
2019-02-22 12:20:00,102.53,102.62,102.5,102.52,5391.0,102.53,102.62,102.5,102.52,5391.0
2019-02-22 12:25:00,102.51,102.57,102.49,102.53,8863.0,102.51,102.57,102.49,102.53,8863.0
2019-02-22 12:30:00,102.53,102.56,102.49,102.49,7900.0,102.53,102.56,102.49,102.49,7900.0
2019-02-22 12:35:00,102.51,102.62,102.48,102.57,7325.0,102.51,102.62,102.48,102.57,7325.0
2019-02-22 12:40:00,102.59,102.59,102.52,102.53,7829.0,102.59,102.59,102.52,102.53,7829.0
2019-02-22 12:45:00,102.58,102.58,102.47,102.49,15124.0,102.58,102.58,102.47,102.49,15124.0
2019-02-22 12:50:00,102.5,102.56,102.49,102.53,10689.0,102.5,102.56,102.49,102.53,10689.0
2019-02-22 12:55:00,102.52,102.55,102.49,102.5,7902.0,102.52,102.55,102.49,102.5,7902.0
2019-02-22 13:00:00,102.5,102.55,102.46,102.52,8187.0,102.5,102.55,102.46,102.52,8187.0
2019-02-22 13:05:00,102.54,102.54,102.48,102.49,8424.0,102.54,102.54,102.48,102.49,8424.0
2019-02-22 13:10:00,102.51,102.52,102.47,102.5,5400.0,102.51,102.52,102.47,102.5,5400.0
2019-02-22 13:15:00,102.49,102.55,102.47,102.49,8303.0,102.49,102.55,102.47,102.49,8303.0
2019-02-22 13:20:00,102.5,102.51,102.39,102.45,16722.0,102.5,102.51,102.39,102.45,16722.0
2019-02-22 13:25:00,102.45,102.45,102.29,102.35,14452.0,102.45,102.45,102.29,102.35,14452.0
2019-02-22 13:30:00,102.35,102.39,102.32,102.39,18162.0,102.35,102.39,102.32,102.39,18162.0
2019-02-22 13:35:00,102.37,102.4,102.34,102.38,9713.0,102.37,102.4,102.34,102.38,9713.0
2019-02-22 13:40:00,102.38,102.39,102.34,102.36,5843.0,102.38,102.39,102.34,102.36,5843.0
2019-02-22 13:45:00,102.34,102.38,102.31,102.32,24169.0,102.34,102.38,102.31,102.32,24169.0
2019-02-22 13:50:00,102.31,102.42,102.27,102.34,17900.0,102.31,102.42,102.27,102.34,17900.0
2019-02-22 13:55:00,102.34,102.4,102.29,102.38,10562.0,102.34,102.4,102.29,102.38,10562.0
2019-02-22 14:00:00,102.39,102.39,102.33,102.38,10600.0,102.39,102.39,102.33,102.38,10600.0
2019-02-22 14:05:00,102.37,102.37,102.27,102.32,31166.0,102.37,102.37,102.27,102.32,31166.0
2019-02-22 14:10:00,102.37,102.39,102.32,102.34,8222.0,102.37,102.39,102.32,102.34,8222.0
2019-02-22 14:15:00,102.33,102.38,102.31,102.33,8256.0,102.33,102.38,102.31,102.33,8256.0
2019-02-22 14:20:00,102.34,102.34,102.26,102.33,8422.0,102.34,102.34,102.26,102.33,8422.0
2019-02-22 14:25:00,102.33,102.33,102.22,102.24,8450.0,102.33,102.33,102.22,102.24,8450.0
2019-02-22 14:30:00,102.23,102.24,102.12,102.14,6400.0,102.23,102.24,102.12,102.14,6400.0
2019-02-22 14:35:00,102.12,102.12,101.86,101.88,10320.0,102.12,102.12,101.86,101.88,10320.0
2019-02-22 14:40:00,101.88,101.88,101.75,101.8,7212.0,101.88,101.88,101.75,101.8,7212.0
2019-02-22 14:45:00,101.79,101.84,101.75,101.79,10249.0,101.79,101.84,101.75,101.79,10249.0
2019-02-22 14:50:00,101.8,101.89,101.79,101.81,10125.0,101.8,101.89,101.79,101.81,10125.0
2019-02-22 14:55:00,101.83,101.9,101.81,101.86,7413.0,101.83,101.9,101.81,101.86,7413.0
2019-02-22 15:00:00,101.83,101.99,101.81,101.99,7928.0,101.83,101.99,101.81,101.99,7928.0
2019-02-22 15:05:00,101.98,102.02,101.94,102.02,6605.0,101.98,102.02,101.94,102.02,6605.0
2019-02-22 15:10:00,102.02,102.05,101.99,102.0,10351.0,102.02,102.05,101.99,102.0,10351.0
2019-02-22 15:15:00,102.01,102.1,101.98,102.1,10000.0,102.01,102.1,101.98,102.1,10000.0
2019-02-22 15:20:00,102.1,102.15,102.04,102.13,11484.0,102.1,102.15,102.04,102.13,11484.0
2019-02-22 15:25:00,102.12,102.23,102.09,102.2,11406.0,102.12,102.23,102.09,102.2,11406.0
2019-02-22 15:30:00,102.2,102.2,102.11,102.12,21417.0,102.2,102.2,102.11,102.12,21417.0
2019-02-22 15:35:00,102.12,102.14,102.08,102.12,16556.0,102.12,102.14,102.08,102.12,16556.0
2019-02-22 15:40:00,102.12,102.14,102.09,102.14,14474.0,102.12,102.14,102.09,102.14,14474.0
2019-02-22 15:45:00,102.14,102.2,102.11,102.11,25946.0,102.14,102.2,102.11,102.11,25946.0
2019-02-22 15:50:00,102.12,102.16,102.1,102.15,34185.0,102.12,102.16,102.1,102.15,34185.0
2019-02-22 15:55:00,102.16,102.35,102.16,102.3,96179.0,102.16,102.35,102.16,102.3,96179.0
2019-02-25 09:30:00,103.14,103.37,102.76,103.15,21408.0,103.14,103.37,102.76,103.15,21408.0
2019-02-25 09:35:00,103.08,103.34,103.03,103.23,21500.0,103.08,103.34,103.03,103.23,21500.0
2019-02-25 09:40:00,103.27,103.45,103.25,103.31,7180.0,103.27,103.45,103.25,103.31,7180.0
2019-02-25 09:45:00,103.33,103.44,103.19,103.19,15455.0,103.33,103.44,103.19,103.19,15455.0
2019-02-25 09:50:00,103.2,103.27,103.09,103.18,10281.0,103.2,103.27,103.09,103.18,10281.0
2019-02-25 09:55:00,103.16,103.27,103.13,103.19,22692.0,103.16,103.27,103.13,103.19,22692.0
2019-02-25 10:00:00,103.19,103.24,103.04,103.12,13163.0,103.19,103.24,103.04,103.12,13163.0
2019-02-25 10:05:00,103.09,103.28,103.03,103.28,25717.0,103.09,103.28,103.03,103.28,25717.0
2019-02-25 10:10:00,103.26,103.34,103.12,103.32,11420.0,103.26,103.34,103.12,103.32,11420.0
2019-02-25 10:15:00,103.33,103.39,103.25,103.32,5686.0,103.33,103.39,103.25,103.32,5686.0
2019-02-25 10:20:00,103.29,103.36,103.01,103.04,32164.0,103.29,103.36,103.01,103.04,32164.0
2019-02-25 10:25:00,103.06,103.15,102.92,103.02,6096.0,103.06,103.15,102.92,103.02,6096.0
2019-02-25 10:30:00,103.04,103.11,103.03,103.04,4196.0,103.04,103.11,103.03,103.04,4196.0
2019-02-25 10:35:00,103.08,103.13,103.01,103.13,2790.0,103.08,103.13,103.01,103.13,2790.0
2019-02-25 10:40:00,103.18,103.28,103.15,103.27,8460.0,103.18,103.28,103.15,103.27,8460.0
2019-02-25 10:45:00,103.28,103.31,103.22,103.23,3937.0,103.28,103.31,103.22,103.23,3937.0
2019-02-25 10:50:00,103.21,103.37,103.19,103.37,5801.0,103.21,103.37,103.19,103.37,5801.0
2019-02-25 10:55:00,103.4,103.4,103.28,103.28,4785.0,103.4,103.4,103.28,103.28,4785.0
2019-02-25 11:00:00,103.3,103.35,103.22,103.28,12885.0,103.3,103.35,103.22,103.28,12885.0
2019-02-25 11:05:00,103.29,103.63,103.29,103.6,21110.0,103.29,103.63,103.29,103.6,21110.0
2019-02-25 11:10:00,103.59,103.62,103.55,103.62,3646.0,103.59,103.62,103.55,103.62,3646.0
2019-02-25 11:15:00,103.61,103.63,103.46,103.59,10122.0,103.61,103.63,103.46,103.59,10122.0
2019-02-25 11:20:00,103.63,103.65,103.52,103.53,4827.0,103.63,103.65,103.52,103.53,4827.0
2019-02-25 11:25:00,103.55,103.57,103.45,103.55,4300.0,103.55,103.57,103.45,103.55,4300.0
2019-02-25 11:30:00,103.52,103.68,103.49,103.59,6543.0,103.52,103.68,103.49,103.59,6543.0
2019-02-25 11:35:00,103.58,103.58,103.32,103.32,3399.0,103.58,103.58,103.32,103.32,3399.0
2019-02-25 11:40:00,103.44,103.48,103.38,103.43,1600.0,103.44,103.48,103.38,103.43,1600.0
2019-02-25 11:45:00,103.46,103.5,103.43,103.5,2800.0,103.46,103.5,103.43,103.5,2800.0
2019-02-25 11:50:00,103.48,103.55,103.48,103.53,2852.0,103.48,103.55,103.48,103.53,2852.0
2019-02-25 11:55:00,103.5,103.53,103.45,103.5,2686.0,103.5,103.53,103.45,103.5,2686.0
2019-02-25 12:00:00,103.48,103.54,103.43,103.51,5876.0,103.48,103.54,103.43,103.51,5876.0
2019-02-25 12:05:00,103.51,103.56,103.42,103.42,2926.0,103.51,103.56,103.42,103.42,2926.0
2019-02-25 12:10:00,103.41,103.43,103.36,103.39,4225.0,103.41,103.43,103.36,103.39,4225.0
2019-02-25 12:15:00,103.41,103.43,103.38,103.42,2176.0,103.41,103.43,103.38,103.42,2176.0
2019-02-25 12:20:00,103.41,103.41,103.13,103.14,3591.0,103.41,103.41,103.13,103.14,3591.0
2019-02-25 12:25:00,103.13,103.17,103.06,103.09,6651.0,103.13,103.17,103.06,103.09,6651.0
2019-02-25 12:30:00,103.09,103.14,103.03,103.13,5450.0,103.09,103.14,103.03,103.13,5450.0
2019-02-25 12:35:00,103.11,103.15,103.07,103.15,1700.0,103.11,103.15,103.07,103.15,1700.0
2019-02-25 12:40:00,103.15,103.17,102.98,102.98,3348.0,103.15,103.17,102.98,102.98,3348.0
2019-02-25 12:45:00,103.0,103.01,102.94,102.97,5316.0,103.0,103.01,102.94,102.97,5316.0
2019-02-25 12:50:00,102.96,102.96,102.8,102.81,4358.0,102.96,102.96,102.8,102.81,4358.0
2019-02-25 12:55:00,102.79,102.8,102.67,102.76,2925.0,102.79,102.8,102.67,102.76,2925.0
2019-02-25 13:00:00,102.83,102.85,102.74,102.8,5944.0,102.83,102.85,102.74,102.8,5944.0
2019-02-25 13:05:00,102.82,102.88,102.81,102.87,4400.0,102.82,102.88,102.81,102.87,4400.0
2019-02-25 13:10:00,102.9,102.92,102.81,102.92,3400.0,102.9,102.92,102.81,102.92,3400.0
2019-02-25 13:15:00,102.92,103.0,102.92,102.95,4042.0,102.92,103.0,102.92,102.95,4042.0
2019-02-25 13:20:00,102.92,103.04,102.92,103.04,3788.0,102.92,103.04,102.92,103.04,3788.0
2019-02-25 13:25:00,103.0,103.06,102.96,102.97,2513.0,103.0,103.06,102.96,102.97,2513.0
2019-02-25 13:30:00,102.98,103.01,102.95,102.97,4071.0,102.98,103.01,102.95,102.97,4071.0
2019-02-25 13:35:00,102.94,102.97,102.92,102.97,1300.0,102.94,102.97,102.92,102.97,1300.0
2019-02-25 13:40:00,102.98,103.12,102.98,103.06,2800.0,102.98,103.12,102.98,103.06,2800.0
2019-02-25 13:45:00,103.07,103.11,103.05,103.09,3018.0,103.07,103.11,103.05,103.09,3018.0
2019-02-25 13:50:00,103.09,103.19,103.09,103.12,3184.0,103.09,103.19,103.09,103.12,3184.0
2019-02-25 13:55:00,103.12,103.12,103.03,103.08,2724.0,103.12,103.12,103.03,103.08,2724.0
2019-02-25 14:00:00,103.07,103.11,103.02,103.07,3870.0,103.07,103.11,103.02,103.07,3870.0
2019-02-25 14:05:00,103.03,103.08,102.97,103.06,5497.0,103.03,103.08,102.97,103.06,5497.0
2019-02-25 14:10:00,103.08,103.08,103.03,103.05,1400.0,103.08,103.08,103.03,103.05,1400.0
2019-02-25 14:15:00,103.07,103.13,103.03,103.04,2600.0,103.07,103.13,103.03,103.04,2600.0
2019-02-25 14:20:00,103.06,103.1,103.03,103.08,2295.0,103.06,103.1,103.03,103.08,2295.0
2019-02-25 14:25:00,103.07,103.14,103.05,103.11,3872.0,103.07,103.14,103.05,103.11,3872.0
2019-02-25 14:30:00,103.12,103.15,103.08,103.08,3225.0,103.12,103.15,103.08,103.08,3225.0
2019-02-25 14:35:00,103.09,103.12,103.06,103.08,3571.0,103.09,103.12,103.06,103.08,3571.0
2019-02-25 14:40:00,103.07,103.13,103.05,103.13,1855.0,103.07,103.13,103.05,103.13,1855.0
2019-02-25 14:45:00,103.13,103.18,103.1,103.1,3189.0,103.13,103.18,103.1,103.1,3189.0
2019-02-25 14:50:00,103.13,103.13,103.03,103.03,3997.0,103.13,103.13,103.03,103.03,3997.0
2019-02-25 14:55:00,102.99,103.06,102.99,103.06,4957.0,102.99,103.06,102.99,103.06,4957.0
2019-02-25 15:00:00,103.08,103.08,102.99,103.0,5974.0,103.08,103.08,102.99,103.0,5974.0
2019-02-25 15:05:00,102.98,103.02,102.98,102.98,3993.0,102.98,103.02,102.98,102.98,3993.0
2019-02-25 15:10:00,102.97,103.05,102.95,103.04,4063.0,102.97,103.05,102.95,103.04,4063.0
2019-02-25 15:15:00,103.07,103.14,102.98,102.98,8950.0,103.07,103.14,102.98,102.98,8950.0
2019-02-25 15:20:00,103.0,103.05,102.96,102.98,6614.0,103.0,103.05,102.96,102.98,6614.0
2019-02-25 15:25:00,103.0,103.0,102.82,102.83,5043.0,103.0,103.0,102.82,102.83,5043.0
2019-02-25 15:30:00,102.83,102.98,102.81,102.98,9299.0,102.83,102.98,102.81,102.98,9299.0
2019-02-25 15:35:00,102.97,103.05,102.96,103.05,13679.0,102.97,103.05,102.96,103.05,13679.0
2019-02-25 15:40:00,103.04,103.1,103.0,103.04,13889.0,103.04,103.1,103.0,103.04,13889.0
2019-02-25 15:45:00,103.04,103.06,102.99,103.02,13947.0,103.04,103.06,102.99,103.02,13947.0
2019-02-25 15:50:00,103.01,103.03,102.91,102.96,16948.0,103.01,103.03,102.91,102.96,16948.0
2019-02-25 15:55:00,102.96,103.0,102.81,102.92,53490.0,102.96,103.0,102.81,102.92,53490.0
2019-02-26 09:30:00,102.51,102.66,102.01,102.37,24115.0,102.51,102.66,102.01,102.37,24115.0
2019-02-26 09:35:00,102.5,102.52,102.13,102.41,6151.0,102.5,102.52,102.13,102.41,6151.0
2019-02-26 09:40:00,102.32,102.82,102.29,102.76,7551.0,102.32,102.82,102.29,102.76,7551.0
2019-02-26 09:45:00,102.68,102.74,102.59,102.71,1700.0,102.68,102.74,102.59,102.71,1700.0
2019-02-26 09:50:00,102.7,102.81,102.67,102.79,4010.0,102.7,102.81,102.67,102.79,4010.0
2019-02-26 09:55:00,102.82,102.85,102.73,102.78,5860.0,102.82,102.85,102.73,102.78,5860.0
2019-02-26 10:00:00,102.77,102.98,102.77,102.86,9459.0,102.77,102.98,102.77,102.86,9459.0
2019-02-26 10:05:00,102.91,102.92,102.84,102.88,2800.0,102.91,102.92,102.84,102.88,2800.0
2019-02-26 10:10:00,102.89,102.95,102.84,102.9,2765.0,102.89,102.95,102.84,102.9,2765.0
2019-02-26 10:15:00,102.92,103.14,102.92,102.96,5010.0,102.92,103.14,102.92,102.96,5010.0
2019-02-26 10:20:00,102.98,103.06,102.98,103.0,1200.0,102.98,103.06,102.98,103.0,1200.0
2019-02-26 10:25:00,103.0,103.08,102.95,102.95,7461.0,103.0,103.08,102.95,102.95,7461.0
2019-02-26 10:30:00,102.92,102.98,102.83,102.98,4375.0,102.92,102.98,102.83,102.98,4375.0
2019-02-26 10:35:00,102.95,102.98,102.84,102.84,1435.0,102.95,102.98,102.84,102.84,1435.0
2019-02-26 10:40:00,102.89,102.96,102.82,102.83,4550.0,102.89,102.96,102.82,102.83,4550.0
2019-02-26 10:45:00,102.8,102.81,102.67,102.67,2365.0,102.8,102.81,102.67,102.67,2365.0
2019-02-26 10:50:00,102.66,102.68,102.62,102.64,2500.0,102.66,102.68,102.62,102.64,2500.0
2019-02-26 10:55:00,102.63,102.64,102.34,102.34,6800.0,102.63,102.64,102.34,102.34,6800.0
2019-02-26 11:00:00,102.34,102.41,102.29,102.37,6411.0,102.34,102.41,102.29,102.37,6411.0
2019-02-26 11:05:00,102.39,102.51,102.35,102.51,2821.0,102.39,102.51,102.35,102.51,2821.0
2019-02-26 11:10:00,102.5,102.68,102.48,102.66,4046.0,102.5,102.68,102.48,102.66,4046.0
2019-02-26 11:15:00,102.72,102.75,102.55,102.59,3242.0,102.72,102.75,102.55,102.59,3242.0
2019-02-26 11:20:00,102.6,102.7,102.6,102.7,5200.0,102.6,102.7,102.6,102.7,5200.0
2019-02-26 11:25:00,102.68,102.79,102.63,102.74,3155.0,102.68,102.79,102.63,102.74,3155.0
2019-02-26 11:30:00,102.77,102.86,102.73,102.77,3157.0,102.77,102.86,102.73,102.77,3157.0
2019-02-26 11:35:00,102.8,102.8,102.66,102.66,2902.0,102.8,102.8,102.66,102.66,2902.0
2019-02-26 11:40:00,102.69,102.73,102.6,102.65,2600.0,102.69,102.73,102.6,102.65,2600.0
2019-02-26 11:45:00,102.68,102.82,102.67,102.81,2100.0,102.68,102.82,102.67,102.81,2100.0
2019-02-26 11:50:00,102.83,102.9,102.77,102.82,5042.0,102.83,102.9,102.77,102.82,5042.0
2019-02-26 11:55:00,102.81,102.81,102.6,102.64,4650.0,102.81,102.81,102.6,102.64,4650.0
2019-02-26 12:00:00,102.63,102.76,102.62,102.72,3700.0,102.63,102.76,102.62,102.72,3700.0
2019-02-26 12:05:00,102.76,102.76,102.69,102.7,2313.0,102.76,102.76,102.69,102.7,2313.0
2019-02-26 12:10:00,102.67,102.78,102.65,102.77,2258.0,102.67,102.78,102.65,102.77,2258.0
2019-02-26 12:15:00,102.75,102.8,102.75,102.79,800.0,102.75,102.8,102.75,102.79,800.0
2019-02-26 12:20:00,102.77,102.79,102.72,102.79,1800.0,102.77,102.79,102.72,102.79,1800.0
2019-02-26 12:25:00,102.79,102.79,102.69,102.7,2738.0,102.79,102.79,102.69,102.7,2738.0
2019-02-26 12:30:00,102.71,102.74,102.65,102.67,5055.0,102.71,102.74,102.65,102.67,5055.0
2019-02-26 12:35:00,102.67,102.67,102.54,102.58,2000.0,102.67,102.67,102.54,102.58,2000.0
2019-02-26 12:40:00,102.64,102.71,102.64,102.69,2000.0,102.64,102.71,102.64,102.69,2000.0
2019-02-26 12:45:00,102.66,102.66,102.41,102.45,18773.0,102.66,102.66,102.41,102.45,18773.0
2019-02-26 12:50:00,102.45,102.49,102.4,102.41,4000.0,102.45,102.49,102.4,102.41,4000.0
2019-02-26 12:55:00,102.41,102.41,102.23,102.26,6295.0,102.41,102.41,102.23,102.26,6295.0
2019-02-26 13:00:00,102.27,102.54,102.26,102.49,6904.0,102.27,102.54,102.26,102.49,6904.0
2019-02-26 13:05:00,102.47,102.49,102.39,102.49,2800.0,102.47,102.49,102.39,102.49,2800.0
2019-02-26 13:10:00,102.49,102.58,102.49,102.55,4200.0,102.49,102.58,102.49,102.55,4200.0
2019-02-26 13:15:00,102.57,102.61,102.54,102.56,3900.0,102.57,102.61,102.54,102.56,3900.0
2019-02-26 13:20:00,102.54,102.59,102.53,102.58,2173.0,102.54,102.59,102.53,102.58,2173.0
2019-02-26 13:25:00,102.6,102.63,102.56,102.57,3448.0,102.6,102.63,102.56,102.57,3448.0
2019-02-26 13:30:00,102.57,102.57,102.49,102.5,3048.0,102.57,102.57,102.49,102.5,3048.0
2019-02-26 13:35:00,102.54,102.57,102.52,102.56,1848.0,102.54,102.57,102.52,102.56,1848.0
2019-02-26 13:40:00,102.57,102.67,102.57,102.67,3432.0,102.57,102.67,102.57,102.67,3432.0
2019-02-26 13:45:00,102.64,102.7,102.64,102.66,3000.0,102.64,102.7,102.64,102.66,3000.0
2019-02-26 13:50:00,102.68,102.72,102.66,102.71,4141.0,102.68,102.72,102.66,102.71,4141.0
2019-02-26 13:55:00,102.68,102.71,102.6,102.6,4552.0,102.68,102.71,102.6,102.6,4552.0
2019-02-26 14:00:00,102.64,102.74,102.62,102.71,3600.0,102.64,102.74,102.62,102.71,3600.0
2019-02-26 14:05:00,102.73,102.75,102.6,102.61,3484.0,102.73,102.75,102.6,102.61,3484.0
2019-02-26 14:10:00,102.62,102.69,102.62,102.68,2700.0,102.62,102.69,102.62,102.68,2700.0
2019-02-26 14:15:00,102.68,102.74,102.66,102.74,3441.0,102.68,102.74,102.66,102.74,3441.0
2019-02-26 14:20:00,102.73,102.73,102.68,102.68,400.0,102.73,102.73,102.68,102.68,400.0
2019-02-26 14:25:00,102.67,102.76,102.67,102.71,3071.0,102.67,102.76,102.67,102.71,3071.0
2019-02-26 14:30:00,102.73,102.77,102.72,102.77,4801.0,102.73,102.77,102.72,102.77,4801.0
2019-02-26 14:35:00,102.78,102.86,102.78,102.85,1239.0,102.78,102.86,102.78,102.85,1239.0
2019-02-26 14:40:00,102.88,102.91,102.79,102.79,3500.0,102.88,102.91,102.79,102.79,3500.0
2019-02-26 14:45:00,102.81,102.83,102.77,102.82,1731.0,102.81,102.83,102.77,102.82,1731.0
2019-02-26 14:50:00,102.86,102.9,102.84,102.86,1629.0,102.86,102.9,102.84,102.86,1629.0
2019-02-26 14:55:00,102.86,102.86,102.84,102.86,1800.0,102.86,102.86,102.84,102.86,1800.0
2019-02-26 15:00:00,102.85,103.02,102.81,102.97,7923.0,102.85,103.02,102.81,102.97,7923.0
2019-02-26 15:05:00,102.96,102.96,102.83,102.86,4800.0,102.96,102.96,102.83,102.86,4800.0
2019-02-26 15:10:00,102.86,102.88,102.8,102.8,6602.0,102.86,102.88,102.8,102.8,6602.0
2019-02-26 15:15:00,102.81,102.93,102.8,102.84,8551.0,102.81,102.93,102.8,102.84,8551.0
2019-02-26 15:20:00,102.84,102.87,102.81,102.85,8110.0,102.84,102.87,102.81,102.85,8110.0
2019-02-26 15:25:00,102.85,102.86,102.77,102.77,8476.0,102.85,102.86,102.77,102.77,8476.0
2019-02-26 15:30:00,102.77,102.86,102.76,102.8,13759.0,102.77,102.86,102.76,102.8,13759.0
2019-02-26 15:35:00,102.8,102.81,102.75,102.79,9610.0,102.8,102.81,102.75,102.79,9610.0
2019-02-26 15:40:00,102.77,102.85,102.75,102.76,10756.0,102.77,102.85,102.75,102.76,10756.0
2019-02-26 15:45:00,102.73,102.91,102.73,102.8,19606.0,102.73,102.91,102.73,102.8,19606.0
2019-02-26 15:50:00,102.79,102.85,102.7,102.73,21571.0,102.79,102.85,102.7,102.73,21571.0
2019-02-26 15:55:00,102.74,102.76,102.55,102.6,28358.0,102.74,102.76,102.55,102.6,28358.0
2019-02-27 09:30:00,102.14,102.3,101.85,101.88,8945.0,102.14,102.3,101.85,101.88,8945.0
2019-02-27 09:35:00,101.88,102.24,101.88,102.23,500.0,101.88,102.24,101.88,102.23,500.0
2019-02-27 09:40:00,102.32,102.38,102.22,102.26,2000.0,102.32,102.38,102.22,102.26,2000.0
2019-02-27 09:45:00,102.32,102.37,102.24,102.24,1500.0,102.32,102.37,102.24,102.24,1500.0
2019-02-27 09:50:00,102.28,102.28,102.05,102.11,3100.0,102.28,102.28,102.05,102.11,3100.0
2019-02-27 09:55:00,102.08,102.08,101.91,101.99,2936.0,102.08,102.08,101.91,101.99,2936.0
2019-02-27 10:00:00,102.01,102.06,101.84,101.87,3040.0,102.01,102.06,101.84,101.87,3040.0
2019-02-27 10:05:00,101.89,101.96,101.86,101.96,1900.0,101.89,101.96,101.86,101.96,1900.0
2019-02-27 10:10:00,101.92,101.92,101.63,101.67,3202.0,101.92,101.92,101.63,101.67,3202.0
2019-02-27 10:15:00,101.72,101.87,101.68,101.87,2763.0,101.72,101.87,101.68,101.87,2763.0
2019-02-27 10:20:00,101.87,101.87,101.59,101.63,3300.0,101.87,101.87,101.59,101.63,3300.0
2019-02-27 10:25:00,101.67,101.68,101.47,101.66,3353.0,101.67,101.68,101.47,101.66,3353.0
2019-02-27 10:30:00,101.68,101.72,101.61,101.66,1500.0,101.68,101.72,101.61,101.66,1500.0
2019-02-27 10:35:00,101.67,101.79,101.65,101.69,2100.0,101.67,101.79,101.65,101.69,2100.0
2019-02-27 10:40:00,101.76,101.88,101.73,101.86,2775.0,101.76,101.88,101.73,101.86,2775.0
2019-02-27 10:45:00,101.84,101.9,101.78,101.89,2400.0,101.84,101.9,101.78,101.89,2400.0
2019-02-27 10:50:00,101.87,101.99,101.79,101.87,9637.0,101.87,101.99,101.79,101.87,9637.0
2019-02-27 10:55:00,101.83,101.83,101.73,101.75,1900.0,101.83,101.83,101.73,101.75,1900.0
2019-02-27 11:00:00,101.77,101.85,101.67,101.7,3300.0,101.77,101.85,101.67,101.7,3300.0
2019-02-27 11:05:00,101.74,101.85,101.63,101.85,3900.0,101.74,101.85,101.63,101.85,3900.0
2019-02-27 11:10:00,101.83,101.87,101.74,101.85,3350.0,101.83,101.87,101.74,101.85,3350.0
2019-02-27 11:15:00,101.84,101.95,101.83,101.94,2400.0,101.84,101.95,101.83,101.94,2400.0
2019-02-27 11:20:00,101.96,102.06,101.95,102.01,3100.0,101.96,102.06,101.95,102.01,3100.0
2019-02-27 11:25:00,102.03,102.16,102.03,102.04,5195.0,102.03,102.16,102.03,102.04,5195.0
2019-02-27 11:30:00,102.05,102.17,102.03,102.17,3641.0,102.05,102.17,102.03,102.17,3641.0
2019-02-27 11:35:00,102.17,102.33,102.17,102.33,4495.0,102.17,102.33,102.17,102.33,4495.0
2019-02-27 11:40:00,102.34,102.41,102.29,102.3,4811.0,102.34,102.41,102.29,102.3,4811.0
2019-02-27 11:45:00,102.27,102.39,102.25,102.34,5243.0,102.27,102.39,102.25,102.34,5243.0
2019-02-27 11:50:00,102.33,102.5,102.33,102.34,2500.0,102.33,102.5,102.33,102.34,2500.0
2019-02-27 11:55:00,102.36,102.45,102.35,102.41,5166.0,102.36,102.45,102.35,102.41,5166.0
2019-02-27 12:00:00,102.39,102.49,102.39,102.42,4133.0,102.39,102.49,102.39,102.42,4133.0
2019-02-27 12:05:00,102.41,102.41,102.3,102.38,3399.0,102.41,102.41,102.3,102.38,3399.0
2019-02-27 12:10:00,102.33,102.35,102.28,102.34,1000.0,102.33,102.35,102.28,102.34,1000.0
2019-02-27 12:15:00,102.36,102.38,102.25,102.26,3339.0,102.36,102.38,102.25,102.26,3339.0
2019-02-27 12:20:00,102.25,102.29,102.23,102.27,3500.0,102.25,102.29,102.23,102.27,3500.0
2019-02-27 12:25:00,102.27,102.31,102.23,102.28,3502.0,102.27,102.31,102.23,102.28,3502.0
2019-02-27 12:30:00,102.3,102.34,102.2,102.28,10280.0,102.3,102.34,102.2,102.28,10280.0
2019-02-27 12:35:00,102.28,102.34,102.27,102.32,1316.0,102.28,102.34,102.27,102.32,1316.0
2019-02-27 12:40:00,102.3,102.35,102.26,102.26,1300.0,102.3,102.35,102.26,102.26,1300.0
2019-02-27 12:45:00,102.29,102.31,102.28,102.28,1375.0,102.29,102.31,102.28,102.28,1375.0
2019-02-27 12:50:00,102.31,102.35,102.27,102.27,900.0,102.31,102.35,102.27,102.27,900.0
2019-02-27 12:55:00,102.26,102.26,102.22,102.22,2335.0,102.26,102.26,102.22,102.22,2335.0
2019-02-27 13:00:00,102.21,102.3,102.2,102.28,3073.0,102.21,102.3,102.2,102.28,3073.0
2019-02-27 13:05:00,102.28,102.36,102.28,102.35,1500.0,102.28,102.36,102.28,102.35,1500.0
2019-02-27 13:10:00,102.33,102.34,102.28,102.28,1600.0,102.33,102.34,102.28,102.28,1600.0
2019-02-27 13:15:00,102.34,102.34,102.28,102.29,2399.0,102.34,102.34,102.28,102.29,2399.0
2019-02-27 13:20:00,102.33,102.45,102.32,102.42,1600.0,102.33,102.45,102.32,102.42,1600.0
2019-02-27 13:25:00,102.41,102.41,102.35,102.35,1420.0,102.41,102.41,102.35,102.35,1420.0
2019-02-27 13:30:00,102.31,102.36,102.25,102.25,2600.0,102.31,102.36,102.25,102.25,2600.0
2019-02-27 13:35:00,102.26,102.27,102.23,102.23,1000.0,102.26,102.27,102.23,102.23,1000.0
2019-02-27 13:40:00,102.25,102.25,102.17,102.22,2469.0,102.25,102.25,102.17,102.22,2469.0
2019-02-27 13:45:00,102.21,102.25,102.2,102.21,2000.0,102.21,102.25,102.2,102.21,2000.0
2019-02-27 13:50:00,102.21,102.24,102.19,102.22,1400.0,102.21,102.24,102.19,102.22,1400.0
2019-02-27 13:55:00,102.24,102.28,102.23,102.25,2415.0,102.24,102.28,102.23,102.25,2415.0
2019-02-27 14:00:00,102.22,102.22,102.18,102.22,4349.0,102.22,102.22,102.18,102.22,4349.0
2019-02-27 14:05:00,102.29,102.31,102.27,102.28,1154.0,102.29,102.31,102.27,102.28,1154.0
2019-02-27 14:10:00,102.3,102.42,102.3,102.35,2676.0,102.3,102.42,102.3,102.35,2676.0
2019-02-27 14:15:00,102.34,102.35,102.32,102.32,1700.0,102.34,102.35,102.32,102.32,1700.0
2019-02-27 14:20:00,102.31,102.33,102.29,102.3,2600.0,102.31,102.33,102.29,102.3,2600.0
2019-02-27 14:25:00,102.28,102.28,102.23,102.26,819.0,102.28,102.28,102.23,102.26,819.0
2019-02-27 14:30:00,102.28,102.37,102.27,102.37,1992.0,102.28,102.37,102.27,102.37,1992.0
2019-02-27 14:35:00,102.38,102.41,102.35,102.35,1470.0,102.38,102.41,102.35,102.35,1470.0
2019-02-27 14:40:00,102.41,102.48,102.41,102.46,3602.0,102.41,102.48,102.41,102.46,3602.0
2019-02-27 14:45:00,102.42,102.46,102.42,102.45,1356.0,102.42,102.46,102.42,102.45,1356.0
2019-02-27 14:50:00,102.44,102.52,102.4,102.4,2800.0,102.44,102.52,102.4,102.4,2800.0
2019-02-27 14:55:00,102.42,102.47,102.39,102.46,1700.0,102.42,102.47,102.39,102.46,1700.0
2019-02-27 15:00:00,102.45,102.52,102.44,102.47,3001.0,102.45,102.52,102.44,102.47,3001.0
2019-02-27 15:05:00,102.49,102.49,102.47,102.49,1713.0,102.49,102.49,102.47,102.49,1713.0
2019-02-27 15:10:00,102.49,102.55,102.48,102.54,4898.0,102.49,102.55,102.48,102.54,4898.0
2019-02-27 15:15:00,102.54,102.57,102.48,102.48,5803.0,102.54,102.57,102.48,102.48,5803.0
2019-02-27 15:20:00,102.47,102.47,102.42,102.45,7208.0,102.47,102.47,102.42,102.45,7208.0
2019-02-27 15:25:00,102.47,102.47,102.39,102.39,2700.0,102.47,102.47,102.39,102.39,2700.0
2019-02-27 15:30:00,102.38,102.48,102.38,102.45,5338.0,102.38,102.48,102.38,102.45,5338.0
2019-02-27 15:35:00,102.46,102.53,102.46,102.49,4667.0,102.46,102.53,102.46,102.49,4667.0
2019-02-27 15:40:00,102.48,102.48,102.41,102.46,3726.0,102.48,102.48,102.41,102.46,3726.0
2019-02-27 15:45:00,102.46,102.46,102.37,102.4,8265.0,102.46,102.46,102.37,102.4,8265.0
2019-02-27 15:50:00,102.41,102.46,102.39,102.44,12496.0,102.41,102.46,102.39,102.44,12496.0
2019-02-27 15:55:00,102.46,102.7,102.46,102.63,34154.0,102.46,102.7,102.46,102.63,34154.0
2019-02-28 09:30:00,102.49,103.0,102.49,102.96,29739.0,102.49,103.0,102.49,102.96,29739.0
2019-02-28 09:35:00,102.88,102.98,102.75,102.75,3982.0,102.88,102.98,102.75,102.75,3982.0
2019-02-28 09:40:00,102.7,102.8,102.62,102.8,6700.0,102.7,102.8,102.62,102.8,6700.0
2019-02-28 09:45:00,102.79,103.03,102.79,102.95,4997.0,102.79,103.03,102.79,102.95,4997.0
2019-02-28 09:50:00,102.97,103.07,102.87,102.87,14918.0,102.97,103.07,102.87,102.87,14918.0
2019-02-28 09:55:00,102.8,102.8,102.56,102.65,3400.0,102.8,102.8,102.56,102.65,3400.0
2019-02-28 10:00:00,102.59,102.59,102.19,102.28,10535.0,102.59,102.59,102.19,102.28,10535.0
2019-02-28 10:05:00,102.24,102.25,102.07,102.08,4500.0,102.24,102.25,102.07,102.08,4500.0
2019-02-28 10:10:00,102.07,102.38,102.03,102.27,9205.0,102.07,102.38,102.03,102.27,9205.0
2019-02-28 10:15:00,102.31,102.31,102.13,102.13,23454.0,102.31,102.31,102.13,102.13,23454.0
2019-02-28 10:20:00,102.15,102.49,102.08,102.45,35612.0,102.15,102.49,102.08,102.45,35612.0
2019-02-28 10:25:00,102.41,102.5,102.33,102.4,6540.0,102.41,102.5,102.33,102.4,6540.0
2019-02-28 10:30:00,102.41,102.49,102.3,102.35,2950.0,102.41,102.49,102.3,102.35,2950.0
2019-02-28 10:35:00,102.35,102.42,102.3,102.31,2100.0,102.35,102.42,102.3,102.31,2100.0
2019-02-28 10:40:00,102.26,102.32,102.2,102.2,4037.0,102.26,102.32,102.2,102.2,4037.0
2019-02-28 10:45:00,102.19,102.37,102.19,102.35,3870.0,102.19,102.37,102.19,102.35,3870.0
2019-02-28 10:50:00,102.26,102.26,102.04,102.15,2400.0,102.26,102.26,102.04,102.15,2400.0
2019-02-28 10:55:00,102.11,102.22,102.11,102.22,3271.0,102.11,102.22,102.11,102.22,3271.0
2019-02-28 11:00:00,102.2,102.24,102.16,102.21,4245.0,102.2,102.24,102.16,102.21,4245.0
2019-02-28 11:05:00,102.21,102.21,102.09,102.15,1400.0,102.21,102.21,102.09,102.15,1400.0
2019-02-28 11:10:00,102.13,102.17,102.1,102.17,3900.0,102.13,102.17,102.1,102.17,3900.0
2019-02-28 11:15:00,102.23,102.33,102.21,102.3,3021.0,102.23,102.33,102.21,102.3,3021.0
2019-02-28 11:20:00,102.3,102.35,102.29,102.31,2300.0,102.3,102.35,102.29,102.31,2300.0
2019-02-28 11:25:00,102.32,102.43,102.31,102.42,4126.0,102.32,102.43,102.31,102.42,4126.0
2019-02-28 11:30:00,102.44,102.64,102.43,102.64,3000.0,102.44,102.64,102.43,102.64,3000.0
2019-02-28 11:35:00,102.68,102.73,102.64,102.73,2997.0,102.68,102.73,102.64,102.73,2997.0
2019-02-28 11:40:00,102.73,102.78,102.71,102.78,1500.0,102.73,102.78,102.71,102.78,1500.0
2019-02-28 11:45:00,102.73,102.76,102.69,102.76,6422.0,102.73,102.76,102.69,102.76,6422.0
2019-02-28 11:50:00,102.76,102.93,102.76,102.78,6900.0,102.76,102.93,102.76,102.78,6900.0
2019-02-28 11:55:00,102.79,102.86,102.72,102.72,6444.0,102.79,102.86,102.72,102.72,6444.0
2019-02-28 12:00:00,102.71,102.85,102.67,102.82,7702.0,102.71,102.85,102.67,102.82,7702.0
2019-02-28 12:05:00,102.81,102.81,102.61,102.64,34944.0,102.81,102.81,102.61,102.64,34944.0
2019-02-28 12:10:00,102.64,102.83,102.53,102.83,17731.0,102.64,102.83,102.53,102.83,17731.0
2019-02-28 12:15:00,102.84,102.86,102.77,102.86,6533.0,102.84,102.86,102.77,102.86,6533.0
2019-02-28 12:20:00,102.86,102.92,102.83,102.92,1700.0,102.86,102.92,102.83,102.92,1700.0
2019-02-28 12:25:00,102.92,102.94,102.86,102.93,5089.0,102.92,102.94,102.86,102.93,5089.0
2019-02-28 12:30:00,102.94,102.94,102.9,102.93,1200.0,102.94,102.94,102.9,102.93,1200.0
2019-02-28 12:35:00,102.91,102.95,102.74,102.78,6500.0,102.91,102.95,102.74,102.78,6500.0
2019-02-28 12:40:00,102.78,102.89,102.78,102.89,5694.0,102.78,102.89,102.78,102.89,5694.0
2019-02-28 12:45:00,102.85,102.88,102.82,102.82,2000.0,102.85,102.88,102.82,102.82,2000.0
2019-02-28 12:50:00,102.8,102.8,102.65,102.65,3600.0,102.8,102.8,102.65,102.65,3600.0
2019-02-28 12:55:00,102.65,102.65,102.59,102.6,2600.0,102.65,102.65,102.59,102.6,2600.0
2019-02-28 13:00:00,102.61,102.68,102.6,102.63,6178.0,102.61,102.68,102.6,102.63,6178.0
2019-02-28 13:05:00,102.6,102.61,102.59,102.59,700.0,102.6,102.61,102.59,102.59,700.0
2019-02-28 13:10:00,102.56,102.59,102.54,102.59,3238.0,102.56,102.59,102.54,102.59,3238.0
2019-02-28 13:15:00,102.59,102.59,102.51,102.55,4300.0,102.59,102.59,102.51,102.55,4300.0
2019-02-28 13:20:00,102.54,102.54,102.48,102.48,2200.0,102.54,102.54,102.48,102.48,2200.0
2019-02-28 13:25:00,102.48,102.51,102.48,102.5,2300.0,102.48,102.51,102.48,102.5,2300.0
2019-02-28 13:30:00,102.49,102.59,102.47,102.59,6370.0,102.49,102.59,102.47,102.59,6370.0
2019-02-28 13:35:00,102.58,102.62,102.57,102.59,3057.0,102.58,102.62,102.57,102.59,3057.0
2019-02-28 13:40:00,102.6,102.6,102.58,102.58,1300.0,102.6,102.6,102.58,102.58,1300.0
2019-02-28 13:45:00,102.59,102.59,102.49,102.51,5142.0,102.59,102.59,102.49,102.51,5142.0
2019-02-28 13:50:00,102.5,102.55,102.48,102.52,5033.0,102.5,102.55,102.48,102.52,5033.0
2019-02-28 13:55:00,102.53,102.53,102.49,102.5,1779.0,102.53,102.53,102.49,102.5,1779.0
2019-02-28 14:00:00,102.52,102.55,102.4,102.45,6280.0,102.52,102.55,102.4,102.45,6280.0
2019-02-28 14:05:00,102.46,102.46,102.38,102.38,2421.0,102.46,102.46,102.38,102.38,2421.0
2019-02-28 14:10:00,102.39,102.42,102.35,102.42,6539.0,102.39,102.42,102.35,102.42,6539.0
2019-02-28 14:15:00,102.4,102.45,102.27,102.36,27901.0,102.4,102.45,102.27,102.36,27901.0
2019-02-28 14:20:00,102.35,102.41,102.3,102.37,4400.0,102.35,102.41,102.3,102.37,4400.0
2019-02-28 14:25:00,102.39,102.41,102.34,102.35,2500.0,102.39,102.41,102.34,102.35,2500.0
2019-02-28 14:30:00,102.35,102.35,102.13,102.15,4358.0,102.35,102.35,102.13,102.15,4358.0
2019-02-28 14:35:00,102.16,102.23,102.16,102.2,3000.0,102.16,102.23,102.16,102.2,3000.0
2019-02-28 14:40:00,102.19,102.19,102.14,102.14,3728.0,102.19,102.19,102.14,102.14,3728.0
2019-02-28 14:45:00,102.16,102.24,102.13,102.24,5122.0,102.16,102.24,102.13,102.24,5122.0
2019-02-28 14:50:00,102.21,102.21,102.15,102.15,2485.0,102.21,102.21,102.15,102.15,2485.0
2019-02-28 14:55:00,102.14,102.25,102.14,102.2,3002.0,102.14,102.25,102.14,102.2,3002.0
2019-02-28 15:00:00,102.19,102.22,102.16,102.18,4661.0,102.19,102.22,102.16,102.18,4661.0
2019-02-28 15:05:00,102.16,102.17,102.11,102.17,5233.0,102.16,102.17,102.11,102.17,5233.0
2019-02-28 15:10:00,102.15,102.25,102.15,102.22,9575.0,102.15,102.25,102.15,102.22,9575.0
2019-02-28 15:15:00,102.24,102.26,102.18,102.26,13793.0,102.24,102.26,102.18,102.26,13793.0
2019-02-28 15:20:00,102.26,102.29,102.0,102.04,20177.0,102.26,102.29,102.0,102.04,20177.0
2019-02-28 15:25:00,102.02,102.09,102.02,102.06,8890.0,102.02,102.09,102.02,102.06,8890.0
2019-02-28 15:30:00,102.07,102.17,102.0,102.16,36567.0,102.07,102.17,102.0,102.16,36567.0
2019-02-28 15:35:00,102.17,102.21,102.11,102.11,8725.0,102.17,102.21,102.11,102.11,8725.0
2019-02-28 15:40:00,102.12,102.14,102.06,102.11,9918.0,102.12,102.14,102.06,102.11,9918.0
2019-02-28 15:45:00,102.08,102.09,102.02,102.03,10594.0,102.08,102.09,102.02,102.03,10594.0
2019-02-28 15:50:00,102.01,102.05,101.93,101.94,16569.0,102.01,102.05,101.93,101.94,16569.0
2019-02-28 15:55:00,101.93,101.94,101.65,101.68,107543.0,101.93,101.94,101.65,101.68,107543.0
2019-03-01 09:30:00,102.17,103.0,102.17,102.87,36849.0,102.17,103.0,102.17,102.87,36849.0
2019-03-01 09:35:00,102.88,102.95,102.74,102.95,6224.0,102.88,102.95,102.74,102.95,6224.0
2019-03-01 09:40:00,102.99,103.15,102.83,103.03,9915.0,102.99,103.15,102.83,103.03,9915.0
2019-03-01 09:45:00,102.93,103.0,102.72,102.73,8389.0,102.93,103.0,102.72,102.73,8389.0
2019-03-01 09:50:00,102.75,102.95,102.75,102.87,5026.0,102.75,102.95,102.75,102.87,5026.0
2019-03-01 09:55:00,102.84,102.87,102.63,102.78,4649.0,102.84,102.87,102.63,102.78,4649.0
2019-03-01 10:00:00,102.67,102.81,102.55,102.77,6196.0,102.67,102.81,102.55,102.77,6196.0
2019-03-01 10:05:00,102.89,102.93,102.71,102.93,7330.0,102.89,102.93,102.71,102.93,7330.0
2019-03-01 10:10:00,102.96,102.96,102.72,102.87,12774.0,102.96,102.96,102.72,102.87,12774.0
2019-03-01 10:15:00,102.83,102.94,102.66,102.92,5789.0,102.83,102.94,102.66,102.92,5789.0
2019-03-01 10:20:00,102.89,102.89,102.5,102.55,4803.0,102.89,102.89,102.5,102.55,4803.0
2019-03-01 10:25:00,102.57,102.71,102.49,102.57,3618.0,102.57,102.71,102.49,102.57,3618.0
2019-03-01 10:30:00,102.52,102.79,102.52,102.73,4726.0,102.52,102.79,102.52,102.73,4726.0
2019-03-01 10:35:00,102.76,102.77,102.64,102.65,4163.0,102.76,102.77,102.64,102.65,4163.0
2019-03-01 10:40:00,102.62,102.66,102.52,102.55,5135.0,102.62,102.66,102.52,102.55,5135.0
2019-03-01 10:45:00,102.51,102.58,102.46,102.53,4840.0,102.51,102.58,102.46,102.53,4840.0
2019-03-01 10:50:00,102.49,102.49,102.33,102.41,4170.0,102.49,102.49,102.33,102.41,4170.0
2019-03-01 10:55:00,102.46,102.53,102.33,102.48,3609.0,102.46,102.53,102.33,102.48,3609.0
2019-03-01 11:00:00,102.43,102.49,102.3,102.41,5594.0,102.43,102.49,102.3,102.41,5594.0
2019-03-01 11:05:00,102.44,102.44,102.31,102.38,4578.0,102.44,102.44,102.31,102.38,4578.0
2019-03-01 11:10:00,102.38,102.4,102.1,102.19,6395.0,102.38,102.4,102.1,102.19,6395.0
2019-03-01 11:15:00,102.14,102.22,102.0,102.11,8352.0,102.14,102.22,102.0,102.11,8352.0
2019-03-01 11:20:00,102.07,102.09,101.95,102.09,14946.0,102.07,102.09,101.95,102.09,14946.0
2019-03-01 11:25:00,102.09,102.11,102.0,102.09,4605.0,102.09,102.11,102.0,102.09,4605.0
2019-03-01 11:30:00,102.11,102.11,102.0,102.04,6784.0,102.11,102.11,102.0,102.04,6784.0
2019-03-01 11:35:00,102.04,102.19,101.98,102.19,3422.0,102.04,102.19,101.98,102.19,3422.0
2019-03-01 11:40:00,102.14,102.2,102.07,102.16,6834.0,102.14,102.2,102.07,102.16,6834.0
2019-03-01 11:45:00,102.16,102.18,102.08,102.08,3835.0,102.16,102.18,102.08,102.08,3835.0
2019-03-01 11:50:00,102.03,102.1,101.85,101.87,4781.0,102.03,102.1,101.85,101.87,4781.0
2019-03-01 11:55:00,101.86,102.06,101.86,102.01,3050.0,101.86,102.06,101.86,102.01,3050.0
2019-03-01 12:00:00,102.03,102.18,102.02,102.02,5736.0,102.03,102.18,102.02,102.02,5736.0
2019-03-01 12:05:00,102.07,102.2,102.07,102.2,3995.0,102.07,102.2,102.07,102.2,3995.0
2019-03-01 12:10:00,102.14,102.16,102.1,102.11,4259.0,102.14,102.16,102.1,102.11,4259.0
2019-03-01 12:15:00,102.11,102.16,102.07,102.11,7607.0,102.11,102.16,102.07,102.11,7607.0
2019-03-01 12:20:00,102.13,102.25,102.13,102.25,4577.0,102.13,102.25,102.13,102.25,4577.0
2019-03-01 12:25:00,102.26,102.45,102.26,102.42,2989.0,102.26,102.45,102.26,102.42,2989.0
2019-03-01 12:30:00,102.45,102.54,102.44,102.5,5351.0,102.45,102.54,102.44,102.5,5351.0
2019-03-01 12:35:00,102.53,102.66,102.52,102.66,6130.0,102.53,102.66,102.52,102.66,6130.0
2019-03-01 12:40:00,102.6,102.68,102.58,102.68,2803.0,102.6,102.68,102.58,102.68,2803.0
2019-03-01 12:45:00,102.63,102.68,102.61,102.62,6721.0,102.63,102.68,102.61,102.62,6721.0
2019-03-01 12:50:00,102.61,102.76,102.59,102.73,4620.0,102.61,102.76,102.59,102.73,4620.0
2019-03-01 12:55:00,102.75,102.78,102.7,102.7,3290.0,102.75,102.78,102.7,102.7,3290.0
2019-03-01 13:00:00,102.69,102.74,102.69,102.73,2407.0,102.69,102.74,102.69,102.73,2407.0
2019-03-01 13:05:00,102.7,102.71,102.63,102.68,5380.0,102.7,102.71,102.63,102.68,5380.0
2019-03-01 13:10:00,102.7,102.8,102.69,102.77,3477.0,102.7,102.8,102.69,102.77,3477.0
2019-03-01 13:15:00,102.73,102.74,102.62,102.69,2252.0,102.73,102.74,102.62,102.69,2252.0
2019-03-01 13:20:00,102.67,102.72,102.62,102.71,5263.0,102.67,102.72,102.62,102.71,5263.0
2019-03-01 13:25:00,102.71,102.78,102.67,102.77,2891.0,102.71,102.78,102.67,102.77,2891.0
2019-03-01 13:30:00,102.73,102.89,102.73,102.84,5195.0,102.73,102.89,102.73,102.84,5195.0
2019-03-01 13:35:00,102.85,102.92,102.8,102.87,5535.0,102.85,102.92,102.8,102.87,5535.0
2019-03-01 13:40:00,102.88,102.93,102.88,102.88,3213.0,102.88,102.93,102.88,102.88,3213.0
2019-03-01 13:45:00,102.89,102.95,102.85,102.89,4300.0,102.89,102.95,102.85,102.89,4300.0
2019-03-01 13:50:00,102.88,102.94,102.84,102.94,4658.0,102.88,102.94,102.84,102.94,4658.0
2019-03-01 13:55:00,102.94,102.95,102.88,102.89,3214.0,102.94,102.95,102.88,102.89,3214.0
2019-03-01 14:00:00,102.88,102.95,102.86,102.91,5834.0,102.88,102.95,102.86,102.91,5834.0
2019-03-01 14:05:00,102.9,103.03,102.88,103.03,10971.0,102.9,103.03,102.88,103.03,10971.0
2019-03-01 14:10:00,103.0,103.04,102.98,103.02,3902.0,103.0,103.04,102.98,103.02,3902.0
2019-03-01 14:15:00,103.04,103.15,103.01,103.13,4399.0,103.04,103.15,103.01,103.13,4399.0
2019-03-01 14:20:00,103.1,103.25,103.1,103.23,11349.0,103.1,103.25,103.1,103.23,11349.0
2019-03-01 14:25:00,103.26,103.37,103.21,103.37,4354.0,103.26,103.37,103.21,103.37,4354.0
2019-03-01 14:30:00,103.36,103.39,103.22,103.25,4597.0,103.36,103.39,103.22,103.25,4597.0
2019-03-01 14:35:00,103.27,103.35,103.25,103.29,5494.0,103.27,103.35,103.25,103.29,5494.0
2019-03-01 14:40:00,103.29,103.33,103.27,103.33,5248.0,103.29,103.33,103.27,103.33,5248.0
2019-03-01 14:45:00,103.33,103.35,103.14,103.17,4552.0,103.33,103.35,103.14,103.17,4552.0
2019-03-01 14:50:00,103.17,103.2,103.1,103.2,4475.0,103.17,103.2,103.1,103.2,4475.0
2019-03-01 14:55:00,103.18,103.24,103.15,103.15,2848.0,103.18,103.24,103.15,103.15,2848.0
2019-03-01 15:00:00,103.15,103.2,103.11,103.16,4522.0,103.15,103.2,103.11,103.16,4522.0
2019-03-01 15:05:00,103.17,103.24,103.14,103.23,8360.0,103.17,103.24,103.14,103.23,8360.0
2019-03-01 15:10:00,103.23,103.24,103.13,103.17,5796.0,103.23,103.24,103.13,103.17,5796.0
2019-03-01 15:15:00,103.17,103.29,103.17,103.24,5009.0,103.17,103.29,103.17,103.24,5009.0
2019-03-01 15:20:00,103.25,103.27,103.22,103.27,5325.0,103.25,103.27,103.22,103.27,5325.0
2019-03-01 15:25:00,103.28,103.28,103.2,103.24,7983.0,103.28,103.28,103.2,103.24,7983.0
2019-03-01 15:30:00,103.27,103.31,103.21,103.26,10873.0,103.27,103.31,103.21,103.26,10873.0
2019-03-01 15:35:00,103.25,103.33,103.22,103.32,6827.0,103.25,103.33,103.22,103.32,6827.0
2019-03-01 15:40:00,103.3,103.35,103.3,103.33,12847.0,103.3,103.35,103.3,103.33,12847.0
2019-03-01 15:45:00,103.34,103.38,103.21,103.26,9994.0,103.34,103.38,103.21,103.26,9994.0
2019-03-01 15:50:00,103.25,103.25,103.16,103.19,13845.0,103.25,103.25,103.16,103.19,13845.0
2019-03-01 15:55:00,103.19,103.22,103.16,103.19,32069.0,103.19,103.22,103.16,103.19,32069.0
2019-03-04 09:30:00,103.32,103.94,103.22,103.27,30031.0,103.32,103.94,103.22,103.27,30031.0
2019-03-04 09:35:00,103.26,103.37,103.14,103.26,5766.0,103.26,103.37,103.14,103.26,5766.0
2019-03-04 09:40:00,103.21,103.59,103.21,103.5,7317.0,103.21,103.59,103.21,103.5,7317.0
2019-03-04 09:45:00,103.5,103.59,103.5,103.58,2612.0,103.5,103.59,103.5,103.58,2612.0
2019-03-04 09:50:00,103.5,103.58,103.48,103.55,11121.0,103.5,103.58,103.48,103.55,11121.0
2019-03-04 09:55:00,103.59,103.72,103.55,103.71,5027.0,103.59,103.72,103.55,103.71,5027.0
2019-03-04 10:00:00,103.67,103.71,103.47,103.49,14344.0,103.67,103.71,103.47,103.49,14344.0
2019-03-04 10:05:00,103.5,103.54,103.28,103.28,26180.0,103.5,103.54,103.28,103.28,26180.0
2019-03-04 10:10:00,103.24,103.26,103.01,103.17,5366.0,103.24,103.26,103.01,103.17,5366.0
2019-03-04 10:15:00,103.12,103.2,103.07,103.16,6100.0,103.12,103.2,103.07,103.16,6100.0
2019-03-04 10:20:00,103.2,103.38,103.2,103.38,5300.0,103.2,103.38,103.2,103.38,5300.0
2019-03-04 10:25:00,103.38,103.47,103.36,103.4,16423.0,103.38,103.47,103.36,103.4,16423.0
2019-03-04 10:30:00,103.38,103.42,103.34,103.36,18084.0,103.38,103.42,103.34,103.36,18084.0
2019-03-04 10:35:00,103.36,103.38,103.2,103.25,23538.0,103.36,103.38,103.2,103.25,23538.0
2019-03-04 10:40:00,103.28,103.3,103.2,103.29,9564.0,103.28,103.3,103.2,103.29,9564.0
2019-03-04 10:45:00,103.3,103.35,103.26,103.27,23643.0,103.3,103.35,103.26,103.27,23643.0
2019-03-04 10:50:00,103.25,103.25,103.06,103.07,33679.0,103.25,103.25,103.06,103.07,33679.0
2019-03-04 10:55:00,103.07,103.11,102.96,102.96,25343.0,103.07,103.11,102.96,102.96,25343.0
2019-03-04 11:00:00,102.98,103.07,102.76,102.76,38527.0,102.98,103.07,102.76,102.76,38527.0
2019-03-04 11:05:00,102.76,102.76,102.43,102.43,8422.0,102.76,102.76,102.43,102.43,8422.0
2019-03-04 11:10:00,102.49,102.61,102.49,102.56,6429.0,102.49,102.61,102.49,102.56,6429.0
2019-03-04 11:15:00,102.52,102.61,102.37,102.6,3169.0,102.52,102.61,102.37,102.6,3169.0
2019-03-04 11:20:00,102.62,102.62,102.34,102.37,5200.0,102.62,102.62,102.34,102.37,5200.0
2019-03-04 11:25:00,102.39,102.45,102.31,102.31,4000.0,102.39,102.45,102.31,102.31,4000.0
2019-03-04 11:30:00,102.28,102.3,102.04,102.05,2300.0,102.28,102.3,102.04,102.05,2300.0
2019-03-04 11:35:00,102.07,102.16,102.06,102.06,6520.0,102.07,102.16,102.06,102.06,6520.0
2019-03-04 11:40:00,102.02,102.07,101.86,101.88,5769.0,102.02,102.07,101.86,101.88,5769.0
2019-03-04 11:45:00,101.86,101.9,101.7,101.7,9488.0,101.86,101.9,101.7,101.7,9488.0
2019-03-04 11:50:00,101.75,101.78,101.62,101.76,5428.0,101.75,101.78,101.62,101.76,5428.0
2019-03-04 11:55:00,101.72,101.72,101.53,101.57,6866.0,101.72,101.72,101.53,101.57,6866.0
2019-03-04 12:00:00,101.56,101.73,101.53,101.7,6270.0,101.56,101.73,101.53,101.7,6270.0
2019-03-04 12:05:00,101.73,101.83,101.67,101.83,7022.0,101.73,101.83,101.67,101.83,7022.0
2019-03-04 12:10:00,101.84,101.84,101.63,101.63,5072.0,101.84,101.84,101.63,101.63,5072.0
2019-03-04 12:15:00,101.65,101.7,101.32,101.4,6100.0,101.65,101.7,101.32,101.4,6100.0
2019-03-04 12:20:00,101.42,101.5,101.4,101.43,2809.0,101.42,101.5,101.4,101.43,2809.0
2019-03-04 12:25:00,101.46,101.55,101.37,101.55,4297.0,101.46,101.55,101.37,101.55,4297.0
2019-03-04 12:30:00,101.55,101.64,101.55,101.62,2104.0,101.55,101.64,101.55,101.62,2104.0
2019-03-04 12:35:00,101.61,101.74,101.59,101.74,2828.0,101.61,101.74,101.59,101.74,2828.0
2019-03-04 12:40:00,101.66,101.67,101.49,101.49,3305.0,101.66,101.67,101.49,101.49,3305.0
2019-03-04 12:45:00,101.5,101.59,101.48,101.59,2907.0,101.5,101.59,101.48,101.59,2907.0
2019-03-04 12:50:00,101.6,101.75,101.6,101.7,2209.0,101.6,101.75,101.6,101.7,2209.0
2019-03-04 12:55:00,101.67,101.68,101.56,101.68,3343.0,101.67,101.68,101.56,101.68,3343.0
2019-03-04 13:00:00,101.65,101.69,101.58,101.6,1818.0,101.65,101.69,101.58,101.6,1818.0
2019-03-04 13:05:00,101.6,101.72,101.59,101.65,2543.0,101.6,101.72,101.59,101.65,2543.0
2019-03-04 13:10:00,101.63,101.75,101.62,101.7,1909.0,101.63,101.75,101.62,101.7,1909.0
2019-03-04 13:15:00,101.74,101.86,101.7,101.8,3265.0,101.74,101.86,101.7,101.8,3265.0
2019-03-04 13:20:00,101.85,101.99,101.85,101.98,1956.0,101.85,101.99,101.85,101.98,1956.0
2019-03-04 13:25:00,102.01,102.12,101.97,102.08,2500.0,102.01,102.12,101.97,102.08,2500.0
2019-03-04 13:30:00,102.06,102.11,102.06,102.07,2985.0,102.06,102.11,102.06,102.07,2985.0
2019-03-04 13:35:00,102.09,102.12,102.06,102.06,2513.0,102.09,102.12,102.06,102.06,2513.0
2019-03-04 13:40:00,102.08,102.31,102.06,102.31,2000.0,102.08,102.31,102.06,102.31,2000.0
2019-03-04 13:45:00,102.24,102.24,101.96,102.0,20925.0,102.24,102.24,101.96,102.0,20925.0
2019-03-04 13:50:00,102.04,102.07,101.99,102.0,7975.0,102.04,102.07,101.99,102.0,7975.0
2019-03-04 13:55:00,102.02,102.22,102.02,102.12,6811.0,102.02,102.22,102.02,102.12,6811.0
2019-03-04 14:00:00,102.11,102.11,102.02,102.06,3095.0,102.11,102.11,102.02,102.06,3095.0
2019-03-04 14:05:00,102.04,102.12,102.02,102.06,3410.0,102.04,102.12,102.02,102.06,3410.0
2019-03-04 14:10:00,102.07,102.14,102.03,102.11,3488.0,102.07,102.14,102.03,102.11,3488.0
2019-03-04 14:15:00,102.12,102.21,102.11,102.2,2221.0,102.12,102.21,102.11,102.2,2221.0
2019-03-04 14:20:00,102.2,102.24,102.16,102.21,2654.0,102.2,102.24,102.16,102.21,2654.0
2019-03-04 14:25:00,102.22,102.33,102.21,102.32,3983.0,102.22,102.33,102.21,102.32,3983.0
2019-03-04 14:30:00,102.33,102.35,102.28,102.33,2500.0,102.33,102.35,102.28,102.33,2500.0
2019-03-04 14:35:00,102.34,102.5,102.34,102.43,5378.0,102.34,102.5,102.34,102.43,5378.0
2019-03-04 14:40:00,102.46,102.49,102.42,102.42,2404.0,102.46,102.49,102.42,102.42,2404.0
2019-03-04 14:45:00,102.45,102.46,102.37,102.41,3398.0,102.45,102.46,102.37,102.41,3398.0
2019-03-04 14:50:00,102.41,102.49,102.4,102.44,5325.0,102.41,102.49,102.4,102.44,5325.0
2019-03-04 14:55:00,102.42,102.45,102.39,102.39,2803.0,102.42,102.45,102.39,102.39,2803.0
2019-03-04 15:00:00,102.39,102.41,102.28,102.31,7159.0,102.39,102.41,102.28,102.31,7159.0
2019-03-04 15:05:00,102.31,102.61,102.31,102.51,40588.0,102.31,102.61,102.31,102.51,40588.0
2019-03-04 15:10:00,102.54,102.59,102.34,102.34,14645.0,102.54,102.59,102.34,102.34,14645.0
2019-03-04 15:15:00,102.37,102.41,102.35,102.39,3109.0,102.37,102.41,102.35,102.39,3109.0
2019-03-04 15:20:00,102.35,102.39,102.27,102.3,3581.0,102.35,102.39,102.27,102.3,3581.0
2019-03-04 15:25:00,102.31,102.4,102.26,102.26,6598.0,102.31,102.4,102.26,102.26,6598.0
2019-03-04 15:30:00,102.26,102.38,102.24,102.38,7757.0,102.26,102.38,102.24,102.38,7757.0
2019-03-04 15:35:00,102.37,102.47,102.34,102.46,8667.0,102.37,102.47,102.34,102.46,8667.0
2019-03-04 15:40:00,102.45,102.59,102.45,102.57,9550.0,102.45,102.59,102.45,102.57,9550.0
2019-03-04 15:45:00,102.6,102.73,102.59,102.6,10210.0,102.6,102.73,102.59,102.6,10210.0
2019-03-04 15:50:00,102.61,102.65,102.5,102.64,16000.0,102.61,102.65,102.5,102.64,16000.0
2019-03-04 15:55:00,102.61,103.01,102.61,103.0,117997.0,102.61,103.01,102.61,103.0,117997.0
2019-03-05 09:30:00,102.95,102.99,102.58,102.69,13301.0,102.95,102.99,102.58,102.69,13301.0
2019-03-05 09:35:00,102.65,102.96,102.65,102.73,7540.0,102.65,102.96,102.65,102.73,7540.0
2019-03-05 09:40:00,102.66,103.08,102.64,103.01,10087.0,102.66,103.08,102.64,103.01,10087.0
2019-03-05 09:45:00,103.0,103.01,102.7,102.73,14861.0,103.0,103.01,102.7,102.73,14861.0
2019-03-05 09:50:00,102.73,102.85,102.69,102.79,19509.0,102.73,102.85,102.69,102.79,19509.0
2019-03-05 09:55:00,102.86,103.17,102.86,103.17,10238.0,102.86,103.17,102.86,103.17,10238.0
2019-03-05 10:00:00,103.18,103.33,103.11,103.33,4818.0,103.18,103.33,103.11,103.33,4818.0
2019-03-05 10:05:00,103.33,103.38,103.04,103.04,5753.0,103.33,103.38,103.04,103.04,5753.0
2019-03-05 10:10:00,103.04,103.34,102.97,103.18,16913.0,103.04,103.34,102.97,103.18,16913.0
2019-03-05 10:15:00,103.18,103.24,102.96,102.98,10287.0,103.18,103.24,102.96,102.98,10287.0
2019-03-05 10:20:00,102.98,103.13,102.98,103.13,3200.0,102.98,103.13,102.98,103.13,3200.0
2019-03-05 10:25:00,103.09,103.14,102.99,103.07,6125.0,103.09,103.14,102.99,103.07,6125.0
2019-03-05 10:30:00,103.14,103.24,103.14,103.21,5551.0,103.14,103.24,103.14,103.21,5551.0
2019-03-05 10:35:00,103.27,103.34,103.19,103.25,6000.0,103.27,103.34,103.19,103.25,6000.0
2019-03-05 10:40:00,103.25,103.37,103.24,103.37,9413.0,103.25,103.37,103.24,103.37,9413.0
2019-03-05 10:45:00,103.34,103.34,103.17,103.2,6615.0,103.34,103.34,103.17,103.2,6615.0
2019-03-05 10:50:00,103.24,103.44,103.23,103.29,6581.0,103.24,103.44,103.23,103.29,6581.0
2019-03-05 10:55:00,103.27,103.29,103.05,103.11,5990.0,103.27,103.29,103.05,103.11,5990.0
2019-03-05 11:00:00,103.12,103.2,103.07,103.16,5356.0,103.12,103.2,103.07,103.16,5356.0
2019-03-05 11:05:00,103.19,103.23,103.14,103.21,2100.0,103.19,103.23,103.14,103.21,2100.0
2019-03-05 11:10:00,103.25,103.28,103.1,103.15,3612.0,103.25,103.28,103.1,103.15,3612.0
2019-03-05 11:15:00,103.16,103.26,103.12,103.15,7455.0,103.16,103.26,103.12,103.15,7455.0
2019-03-05 11:20:00,103.15,103.15,103.07,103.14,4600.0,103.15,103.15,103.07,103.14,4600.0
2019-03-05 11:25:00,103.11,103.27,103.04,103.25,9817.0,103.11,103.27,103.04,103.25,9817.0
2019-03-05 11:30:00,103.22,103.26,103.18,103.2,4207.0,103.22,103.26,103.18,103.2,4207.0
2019-03-05 11:35:00,103.2,103.34,103.18,103.31,6209.0,103.2,103.34,103.18,103.31,6209.0
2019-03-05 11:40:00,103.28,103.3,103.24,103.27,3668.0,103.28,103.3,103.24,103.27,3668.0
2019-03-05 11:45:00,103.25,103.27,103.2,103.2,8575.0,103.25,103.27,103.2,103.2,8575.0
2019-03-05 11:50:00,103.2,103.26,103.15,103.24,12890.0,103.2,103.26,103.15,103.24,12890.0
2019-03-05 11:55:00,103.25,103.36,103.19,103.35,6513.0,103.25,103.36,103.19,103.35,6513.0
2019-03-05 12:00:00,103.36,103.39,103.29,103.3,2000.0,103.36,103.39,103.29,103.3,2000.0
2019-03-05 12:05:00,103.28,103.28,103.15,103.17,6392.0,103.28,103.28,103.15,103.17,6392.0
2019-03-05 12:10:00,103.16,103.16,103.1,103.1,3100.0,103.16,103.16,103.1,103.1,3100.0
2019-03-05 12:15:00,103.1,103.13,103.04,103.05,4871.0,103.1,103.13,103.04,103.05,4871.0
2019-03-05 12:20:00,103.05,103.12,103.05,103.12,2134.0,103.05,103.12,103.05,103.12,2134.0
2019-03-05 12:25:00,103.1,103.12,103.08,103.1,2696.0,103.1,103.12,103.08,103.1,2696.0
2019-03-05 12:30:00,103.12,103.17,103.1,103.15,4534.0,103.12,103.17,103.1,103.15,4534.0
2019-03-05 12:35:00,103.12,103.13,103.05,103.07,2700.0,103.12,103.13,103.05,103.07,2700.0
2019-03-05 12:40:00,103.06,103.09,103.06,103.08,1524.0,103.06,103.09,103.06,103.08,1524.0
2019-03-05 12:45:00,103.07,103.13,103.04,103.13,12490.0,103.07,103.13,103.04,103.13,12490.0
2019-03-05 12:50:00,103.15,103.15,103.11,103.13,1676.0,103.15,103.15,103.11,103.13,1676.0
2019-03-05 12:55:00,103.14,103.22,103.14,103.18,2622.0,103.14,103.22,103.14,103.18,2622.0
2019-03-05 13:00:00,103.12,103.22,103.07,103.22,3070.0,103.12,103.22,103.07,103.22,3070.0
2019-03-05 13:05:00,103.23,103.24,103.2,103.2,905.0,103.23,103.24,103.2,103.2,905.0
2019-03-05 13:10:00,103.21,103.27,103.2,103.24,3062.0,103.21,103.27,103.2,103.24,3062.0
2019-03-05 13:15:00,103.24,103.27,103.22,103.22,1641.0,103.24,103.27,103.22,103.22,1641.0
2019-03-05 13:20:00,103.2,103.27,103.18,103.22,2341.0,103.2,103.27,103.18,103.22,2341.0
2019-03-05 13:25:00,103.22,103.24,103.11,103.11,3336.0,103.22,103.24,103.11,103.11,3336.0
2019-03-05 13:30:00,103.1,103.12,103.07,103.08,3424.0,103.1,103.12,103.07,103.08,3424.0
2019-03-05 13:35:00,103.11,103.16,103.1,103.12,2309.0,103.11,103.16,103.1,103.12,2309.0
2019-03-05 13:40:00,103.1,103.11,103.06,103.1,3745.0,103.1,103.11,103.06,103.1,3745.0
2019-03-05 13:45:00,103.1,103.12,103.09,103.12,3240.0,103.1,103.12,103.09,103.12,3240.0
2019-03-05 13:50:00,103.13,103.16,103.12,103.15,2109.0,103.13,103.16,103.12,103.15,2109.0
2019-03-05 13:55:00,103.17,103.18,103.14,103.17,2493.0,103.17,103.18,103.14,103.17,2493.0
2019-03-05 14:00:00,103.16,103.23,103.16,103.19,4105.0,103.16,103.23,103.16,103.19,4105.0
2019-03-05 14:05:00,103.23,103.23,103.18,103.22,2600.0,103.23,103.23,103.18,103.22,2600.0
2019-03-05 14:10:00,103.2,103.25,103.18,103.18,4200.0,103.2,103.25,103.18,103.18,4200.0
2019-03-05 14:15:00,103.18,103.19,103.13,103.19,4277.0,103.18,103.19,103.13,103.19,4277.0
2019-03-05 14:20:00,103.2,103.25,103.2,103.23,4267.0,103.2,103.25,103.2,103.23,4267.0
2019-03-05 14:25:00,103.24,103.24,103.18,103.22,3409.0,103.24,103.24,103.18,103.22,3409.0
2019-03-05 14:30:00,103.23,103.25,103.15,103.16,3600.0,103.23,103.25,103.15,103.16,3600.0
2019-03-05 14:35:00,103.17,103.2,103.16,103.16,1963.0,103.17,103.2,103.16,103.16,1963.0
2019-03-05 14:40:00,103.17,103.24,103.17,103.21,4844.0,103.17,103.24,103.17,103.21,4844.0
2019-03-05 14:45:00,103.21,103.24,103.2,103.24,2500.0,103.21,103.24,103.2,103.24,2500.0
2019-03-05 14:50:00,103.23,103.25,103.21,103.22,1945.0,103.23,103.25,103.21,103.22,1945.0
2019-03-05 14:55:00,103.24,103.24,103.21,103.23,1216.0,103.24,103.24,103.21,103.23,1216.0
2019-03-05 15:00:00,103.21,103.22,103.17,103.19,10541.0,103.21,103.22,103.17,103.19,10541.0
2019-03-05 15:05:00,103.2,103.26,103.18,103.25,10885.0,103.2,103.26,103.18,103.25,10885.0
2019-03-05 15:10:00,103.24,103.27,103.22,103.26,7397.0,103.24,103.27,103.22,103.26,7397.0
2019-03-05 15:15:00,103.25,103.33,103.24,103.31,7758.0,103.25,103.33,103.24,103.31,7758.0
2019-03-05 15:20:00,103.32,103.35,103.29,103.35,6821.0,103.32,103.35,103.29,103.35,6821.0
2019-03-05 15:25:00,103.34,103.35,103.26,103.29,6854.0,103.34,103.35,103.26,103.29,6854.0
2019-03-05 15:30:00,103.28,103.31,103.25,103.27,10218.0,103.28,103.31,103.25,103.27,10218.0
2019-03-05 15:35:00,103.27,103.36,103.25,103.36,8261.0,103.27,103.36,103.25,103.36,8261.0
2019-03-05 15:40:00,103.34,103.39,103.34,103.37,14525.0,103.34,103.39,103.34,103.37,14525.0
2019-03-05 15:45:00,103.38,103.43,103.36,103.42,12020.0,103.38,103.43,103.36,103.42,12020.0
2019-03-05 15:50:00,103.41,103.44,103.38,103.44,24278.0,103.41,103.44,103.38,103.44,24278.0
2019-03-05 15:55:00,103.43,103.52,103.37,103.39,78160.0,103.43,103.52,103.37,103.39,78160.0
2019-03-06 09:30:00,103.38,103.67,103.18,103.42,16873.0,103.38,103.67,103.18,103.42,16873.0
2019-03-06 09:35:00,103.35,103.55,103.34,103.39,4073.0,103.35,103.55,103.34,103.39,4073.0
2019-03-06 09:40:00,103.45,103.7,103.43,103.68,2259.0,103.45,103.7,103.43,103.68,2259.0
2019-03-06 09:45:00,103.71,103.74,103.51,103.56,1309.0,103.71,103.74,103.51,103.56,1309.0
2019-03-06 09:50:00,103.54,103.69,103.54,103.64,3110.0,103.54,103.69,103.54,103.64,3110.0
2019-03-06 09:55:00,103.63,103.78,103.6,103.76,4677.0,103.63,103.78,103.6,103.76,4677.0
2019-03-06 10:00:00,103.75,103.88,103.75,103.86,13101.0,103.75,103.88,103.75,103.86,13101.0
2019-03-06 10:05:00,103.83,103.86,103.74,103.75,3135.0,103.83,103.86,103.74,103.75,3135.0
2019-03-06 10:10:00,103.67,103.77,103.61,103.77,2000.0,103.67,103.77,103.61,103.77,2000.0
2019-03-06 10:15:00,103.77,103.8,103.59,103.65,5700.0,103.77,103.8,103.59,103.65,5700.0
2019-03-06 10:20:00,103.61,103.64,103.31,103.38,3600.0,103.61,103.64,103.31,103.38,3600.0
2019-03-06 10:25:00,103.38,103.52,103.38,103.49,6100.0,103.38,103.52,103.38,103.49,6100.0
2019-03-06 10:30:00,103.49,103.49,103.18,103.21,10648.0,103.49,103.49,103.18,103.21,10648.0
2019-03-06 10:35:00,103.21,103.38,103.21,103.33,4331.0,103.21,103.38,103.21,103.33,4331.0
2019-03-06 10:40:00,103.33,103.33,103.27,103.31,3800.0,103.33,103.33,103.27,103.31,3800.0
2019-03-06 10:45:00,103.3,103.4,103.25,103.37,4505.0,103.3,103.4,103.25,103.37,4505.0
2019-03-06 10:50:00,103.31,103.39,103.28,103.37,4009.0,103.31,103.39,103.28,103.37,4009.0
2019-03-06 10:55:00,103.39,103.56,103.39,103.43,3201.0,103.39,103.56,103.39,103.43,3201.0
2019-03-06 11:00:00,103.42,103.45,103.29,103.37,4227.0,103.42,103.45,103.29,103.37,4227.0
2019-03-06 11:05:00,103.37,103.45,103.37,103.41,2800.0,103.37,103.45,103.37,103.41,2800.0
2019-03-06 11:10:00,103.4,103.4,103.31,103.36,4600.0,103.4,103.4,103.31,103.36,4600.0
2019-03-06 11:15:00,103.36,103.41,103.3,103.36,3881.0,103.36,103.41,103.3,103.36,3881.0
2019-03-06 11:20:00,103.35,103.35,103.18,103.18,3617.0,103.35,103.35,103.18,103.18,3617.0
2019-03-06 11:25:00,103.13,103.23,103.11,103.19,11416.0,103.13,103.23,103.11,103.19,11416.0
2019-03-06 11:30:00,103.19,103.19,103.0,103.02,7008.0,103.19,103.19,103.0,103.02,7008.0
2019-03-06 11:35:00,103.04,103.08,102.92,102.93,4015.0,103.04,103.08,102.92,102.93,4015.0
2019-03-06 11:40:00,102.94,102.94,102.81,102.84,4124.0,102.94,102.94,102.81,102.84,4124.0
2019-03-06 11:45:00,102.84,103.01,102.84,102.95,5388.0,102.84,103.01,102.84,102.95,5388.0
2019-03-06 11:50:00,102.92,103.1,102.89,103.08,8555.0,102.92,103.1,102.89,103.08,8555.0
2019-03-06 11:55:00,103.09,103.24,103.04,103.16,5100.0,103.09,103.24,103.04,103.16,5100.0
2019-03-06 12:00:00,103.12,103.3,103.11,103.27,5846.0,103.12,103.3,103.11,103.27,5846.0
2019-03-06 12:05:00,103.29,103.49,103.29,103.42,9189.0,103.29,103.49,103.29,103.42,9189.0
2019-03-06 12:10:00,103.41,103.48,103.38,103.43,8402.0,103.41,103.48,103.38,103.43,8402.0
2019-03-06 12:15:00,103.46,103.6,103.44,103.5,17490.0,103.46,103.6,103.44,103.5,17490.0
2019-03-06 12:20:00,103.5,103.6,103.48,103.49,13699.0,103.5,103.6,103.48,103.49,13699.0
2019-03-06 12:25:00,103.47,103.48,103.41,103.47,4345.0,103.47,103.48,103.41,103.47,4345.0
2019-03-06 12:30:00,103.46,103.67,103.46,103.64,9670.0,103.46,103.67,103.46,103.64,9670.0
2019-03-06 12:35:00,103.66,103.66,103.58,103.61,3245.0,103.66,103.66,103.58,103.61,3245.0
2019-03-06 12:40:00,103.61,103.62,103.53,103.55,2307.0,103.61,103.62,103.53,103.55,2307.0
2019-03-06 12:45:00,103.51,103.62,103.49,103.58,7200.0,103.51,103.62,103.49,103.58,7200.0
2019-03-06 12:50:00,103.58,103.66,103.5,103.53,4706.0,103.58,103.66,103.5,103.53,4706.0
2019-03-06 12:55:00,103.53,103.58,103.51,103.53,7358.0,103.53,103.58,103.51,103.53,7358.0
2019-03-06 13:00:00,103.51,103.53,103.42,103.46,10200.0,103.51,103.53,103.42,103.46,10200.0
2019-03-06 13:05:00,103.45,103.52,103.4,103.51,11245.0,103.45,103.52,103.4,103.51,11245.0
2019-03-06 13:10:00,103.52,103.6,103.5,103.6,4399.0,103.52,103.6,103.5,103.6,4399.0
2019-03-06 13:15:00,103.58,103.66,103.55,103.58,8103.0,103.58,103.66,103.55,103.58,8103.0
2019-03-06 13:20:00,103.56,103.57,103.49,103.53,7605.0,103.56,103.57,103.49,103.53,7605.0
2019-03-06 13:25:00,103.53,103.59,103.52,103.59,5312.0,103.53,103.59,103.52,103.59,5312.0
2019-03-06 13:30:00,103.57,103.6,103.55,103.58,4425.0,103.57,103.6,103.55,103.58,4425.0
2019-03-06 13:35:00,103.59,103.77,103.56,103.77,6737.0,103.59,103.77,103.56,103.77,6737.0
2019-03-06 13:40:00,103.75,103.76,103.71,103.73,3310.0,103.75,103.76,103.71,103.73,3310.0
2019-03-06 13:45:00,103.7,103.78,103.67,103.69,3361.0,103.7,103.78,103.67,103.69,3361.0
2019-03-06 13:50:00,103.67,103.78,103.66,103.78,7200.0,103.67,103.78,103.66,103.78,7200.0
2019-03-06 13:55:00,103.78,103.88,103.77,103.87,2846.0,103.78,103.88,103.77,103.87,2846.0
2019-03-06 14:00:00,103.86,103.92,103.83,103.91,8727.0,103.86,103.92,103.83,103.91,8727.0
2019-03-06 14:05:00,103.88,103.96,103.83,103.96,6011.0,103.88,103.96,103.83,103.96,6011.0
2019-03-06 14:10:00,103.95,104.18,103.95,104.16,28298.0,103.95,104.18,103.95,104.16,28298.0
2019-03-06 14:15:00,104.15,104.15,104.04,104.04,10044.0,104.15,104.15,104.04,104.04,10044.0
2019-03-06 14:20:00,104.03,104.11,104.0,104.1,7772.0,104.03,104.11,104.0,104.1,7772.0
2019-03-06 14:25:00,104.09,104.09,103.98,104.0,6434.0,104.09,104.09,103.98,104.0,6434.0
2019-03-06 14:30:00,103.99,104.06,103.85,103.87,12836.0,103.99,104.06,103.85,103.87,12836.0
2019-03-06 14:35:00,103.92,103.92,103.75,103.79,3734.0,103.92,103.92,103.75,103.79,3734.0
2019-03-06 14:40:00,103.79,103.8,103.68,103.73,7020.0,103.79,103.8,103.68,103.73,7020.0
2019-03-06 14:45:00,103.71,103.78,103.7,103.77,4655.0,103.71,103.78,103.7,103.77,4655.0
2019-03-06 14:50:00,103.78,103.79,103.69,103.76,5500.0,103.78,103.79,103.69,103.76,5500.0
2019-03-06 14:55:00,103.74,103.8,103.74,103.74,3200.0,103.74,103.8,103.74,103.74,3200.0
2019-03-06 15:00:00,103.73,103.82,103.7,103.77,4840.0,103.73,103.82,103.7,103.77,4840.0
2019-03-06 15:05:00,103.76,103.78,103.69,103.72,9477.0,103.76,103.78,103.69,103.72,9477.0
2019-03-06 15:10:00,103.72,103.72,103.57,103.61,6082.0,103.72,103.72,103.57,103.61,6082.0
2019-03-06 15:15:00,103.6,103.62,103.53,103.59,7921.0,103.6,103.62,103.53,103.59,7921.0
2019-03-06 15:20:00,103.59,103.6,103.5,103.51,5999.0,103.59,103.6,103.5,103.51,5999.0
2019-03-06 15:25:00,103.51,103.54,103.45,103.54,13002.0,103.51,103.54,103.45,103.54,13002.0
2019-03-06 15:30:00,103.55,103.67,103.52,103.67,10983.0,103.55,103.67,103.52,103.67,10983.0
2019-03-06 15:35:00,103.66,103.66,103.61,103.63,9842.0,103.66,103.66,103.61,103.63,9842.0
2019-03-06 15:40:00,103.63,103.74,103.63,103.74,14280.0,103.63,103.74,103.63,103.74,14280.0
2019-03-06 15:45:00,103.74,103.74,103.66,103.71,13175.0,103.74,103.74,103.66,103.71,13175.0
2019-03-06 15:50:00,103.7,103.81,103.7,103.76,20600.0,103.7,103.81,103.7,103.76,20600.0
2019-03-06 15:55:00,103.77,103.77,103.63,103.7,55245.0,103.77,103.77,103.63,103.7,55245.0
2019-03-07 09:30:00,103.54,103.8,103.24,103.24,11288.0,103.54,103.8,103.24,103.24,11288.0
2019-03-07 09:35:00,103.33,103.77,103.11,103.76,17718.0,103.33,103.77,103.11,103.76,17718.0
2019-03-07 09:40:00,103.68,103.68,103.37,103.37,1350.0,103.68,103.68,103.37,103.37,1350.0
2019-03-07 09:45:00,103.29,103.36,103.13,103.21,7969.0,103.29,103.36,103.13,103.21,7969.0
2019-03-07 09:50:00,103.11,103.18,102.7,102.89,5170.0,103.11,103.18,102.7,102.89,5170.0
2019-03-07 09:55:00,102.92,103.15,102.92,103.11,5330.0,102.92,103.15,102.92,103.11,5330.0
2019-03-07 10:00:00,103.18,103.31,103.1,103.28,7000.0,103.18,103.31,103.1,103.28,7000.0
2019-03-07 10:05:00,103.3,103.34,102.92,103.01,14962.0,103.3,103.34,102.92,103.01,14962.0
2019-03-07 10:10:00,102.96,103.0,102.86,102.93,12202.0,102.96,103.0,102.86,102.93,12202.0
2019-03-07 10:15:00,102.95,103.02,102.72,102.81,10037.0,102.95,103.02,102.72,102.81,10037.0
2019-03-07 10:20:00,102.75,102.9,102.72,102.88,3700.0,102.75,102.9,102.72,102.88,3700.0
2019-03-07 10:25:00,102.85,102.94,102.83,102.91,5312.0,102.85,102.94,102.83,102.91,5312.0
2019-03-07 10:30:00,102.89,102.94,102.86,102.87,6478.0,102.89,102.94,102.86,102.87,6478.0
2019-03-07 10:35:00,102.85,102.85,102.75,102.78,4100.0,102.85,102.85,102.75,102.78,4100.0
2019-03-07 10:40:00,102.8,102.8,102.55,102.69,6337.0,102.8,102.8,102.55,102.69,6337.0
2019-03-07 10:45:00,102.68,103.01,102.68,103.0,9329.0,102.68,103.01,102.68,103.0,9329.0
2019-03-07 10:50:00,103.01,103.13,102.92,103.12,10400.0,103.01,103.13,102.92,103.12,10400.0
2019-03-07 10:55:00,103.1,103.49,103.1,103.4,8269.0,103.1,103.49,103.1,103.4,8269.0
2019-03-07 11:00:00,103.39,103.47,103.24,103.36,11264.0,103.39,103.47,103.24,103.36,11264.0
2019-03-07 11:05:00,103.36,103.39,103.31,103.38,12486.0,103.36,103.39,103.31,103.38,12486.0
2019-03-07 11:10:00,103.39,103.5,103.36,103.5,8172.0,103.39,103.5,103.36,103.5,8172.0
2019-03-07 11:15:00,103.48,103.54,103.16,103.27,5647.0,103.48,103.54,103.16,103.27,5647.0
2019-03-07 11:20:00,103.24,103.28,103.15,103.28,2800.0,103.24,103.28,103.15,103.28,2800.0
2019-03-07 11:25:00,103.27,103.32,103.22,103.32,3590.0,103.27,103.32,103.22,103.32,3590.0
2019-03-07 11:30:00,103.32,103.45,103.32,103.42,11775.0,103.32,103.45,103.32,103.42,11775.0
2019-03-07 11:35:00,103.42,103.5,103.36,103.47,7491.0,103.42,103.5,103.36,103.47,7491.0
2019-03-07 11:40:00,103.49,103.66,103.49,103.63,5081.0,103.49,103.66,103.49,103.63,5081.0
2019-03-07 11:45:00,103.61,103.64,103.52,103.52,4482.0,103.61,103.64,103.52,103.52,4482.0
2019-03-07 11:50:00,103.52,103.58,103.52,103.57,3846.0,103.52,103.58,103.52,103.57,3846.0
2019-03-07 11:55:00,103.5,103.5,103.35,103.36,6369.0,103.5,103.5,103.35,103.36,6369.0
2019-03-07 12:00:00,103.3,103.37,103.14,103.37,8256.0,103.3,103.37,103.14,103.37,8256.0
2019-03-07 12:05:00,103.37,103.46,103.31,103.34,4900.0,103.37,103.46,103.31,103.34,4900.0
2019-03-07 12:10:00,103.32,103.36,103.26,103.33,5544.0,103.32,103.36,103.26,103.33,5544.0
2019-03-07 12:15:00,103.33,103.34,103.22,103.32,3507.0,103.33,103.34,103.22,103.32,3507.0
2019-03-07 12:20:00,103.31,103.33,103.23,103.26,5651.0,103.31,103.33,103.23,103.26,5651.0
2019-03-07 12:25:00,103.27,103.41,103.27,103.32,3352.0,103.27,103.41,103.27,103.32,3352.0
2019-03-07 12:30:00,103.31,103.33,103.06,103.28,7450.0,103.31,103.33,103.06,103.28,7450.0
2019-03-07 12:35:00,103.26,103.3,103.19,103.28,3951.0,103.26,103.3,103.19,103.28,3951.0
2019-03-07 12:40:00,103.31,103.36,103.3,103.33,3335.0,103.31,103.36,103.3,103.33,3335.0
2019-03-07 12:45:00,103.31,103.43,103.3,103.43,4001.0,103.31,103.43,103.3,103.43,4001.0
2019-03-07 12:50:00,103.4,103.49,103.36,103.49,3519.0,103.4,103.49,103.36,103.49,3519.0
2019-03-07 12:55:00,103.53,103.58,103.51,103.58,1999.0,103.53,103.58,103.51,103.58,1999.0
2019-03-07 13:00:00,103.53,103.57,103.51,103.53,4011.0,103.53,103.57,103.51,103.53,4011.0
2019-03-07 13:05:00,103.5,103.51,103.39,103.42,2600.0,103.5,103.51,103.39,103.42,2600.0
2019-03-07 13:10:00,103.42,103.58,103.42,103.51,7100.0,103.42,103.58,103.42,103.51,7100.0
2019-03-07 13:15:00,103.53,103.57,103.47,103.49,4404.0,103.53,103.57,103.47,103.49,4404.0
2019-03-07 13:20:00,103.5,103.52,103.39,103.4,6345.0,103.5,103.52,103.39,103.4,6345.0
2019-03-07 13:25:00,103.37,103.4,103.25,103.33,8655.0,103.37,103.4,103.25,103.33,8655.0
2019-03-07 13:30:00,103.33,103.33,103.16,103.24,10837.0,103.33,103.33,103.16,103.24,10837.0
2019-03-07 13:35:00,103.24,103.39,103.2,103.39,11940.0,103.24,103.39,103.2,103.39,11940.0
2019-03-07 13:40:00,103.39,103.47,103.38,103.43,6734.0,103.39,103.47,103.38,103.43,6734.0
2019-03-07 13:45:00,103.4,103.44,103.38,103.43,5035.0,103.4,103.44,103.38,103.43,5035.0
2019-03-07 13:50:00,103.43,103.5,103.38,103.48,7709.0,103.43,103.5,103.38,103.48,7709.0
2019-03-07 13:55:00,103.46,103.46,103.34,103.4,3904.0,103.46,103.46,103.34,103.4,3904.0
2019-03-07 14:00:00,103.39,103.41,103.26,103.33,6022.0,103.39,103.41,103.26,103.33,6022.0
2019-03-07 14:05:00,103.33,103.39,103.25,103.38,13369.0,103.33,103.39,103.25,103.38,13369.0
2019-03-07 14:10:00,103.4,103.42,103.24,103.26,8288.0,103.4,103.42,103.24,103.26,8288.0
2019-03-07 14:15:00,103.24,103.29,103.22,103.29,10536.0,103.24,103.29,103.22,103.29,10536.0
2019-03-07 14:20:00,103.26,103.33,103.24,103.28,5978.0,103.26,103.33,103.24,103.28,5978.0
2019-03-07 14:25:00,103.27,103.29,103.24,103.27,6027.0,103.27,103.29,103.24,103.27,6027.0
2019-03-07 14:30:00,103.27,103.29,103.19,103.25,10482.0,103.27,103.29,103.19,103.25,10482.0
2019-03-07 14:35:00,103.23,103.27,103.04,103.05,6579.0,103.23,103.27,103.04,103.05,6579.0
2019-03-07 14:40:00,103.08,103.2,103.07,103.16,9843.0,103.08,103.2,103.07,103.16,9843.0
2019-03-07 14:45:00,103.15,103.16,103.07,103.12,8302.0,103.15,103.16,103.07,103.12,8302.0
2019-03-07 14:50:00,103.09,103.2,103.09,103.2,13645.0,103.09,103.2,103.09,103.2,13645.0
2019-03-07 14:55:00,103.18,103.22,103.08,103.12,8900.0,103.18,103.22,103.08,103.12,8900.0
2019-03-07 15:00:00,103.12,103.17,103.04,103.13,10205.0,103.12,103.17,103.04,103.13,10205.0
2019-03-07 15:05:00,103.14,103.21,103.13,103.2,5668.0,103.14,103.21,103.13,103.2,5668.0
2019-03-07 15:10:00,103.2,103.28,103.2,103.22,7128.0,103.2,103.28,103.2,103.22,7128.0
2019-03-07 15:15:00,103.23,103.29,103.16,103.28,9417.0,103.23,103.29,103.16,103.28,9417.0
2019-03-07 15:20:00,103.25,103.43,103.25,103.42,14500.0,103.25,103.43,103.25,103.42,14500.0
2019-03-07 15:25:00,103.42,103.47,103.17,103.18,7303.0,103.42,103.47,103.17,103.18,7303.0
2019-03-07 15:30:00,103.19,103.37,103.18,103.34,15606.0,103.19,103.37,103.18,103.34,15606.0
2019-03-07 15:35:00,103.31,103.43,103.3,103.42,12768.0,103.31,103.43,103.3,103.42,12768.0
2019-03-07 15:40:00,103.41,103.41,103.3,103.4,15240.0,103.41,103.41,103.3,103.4,15240.0
2019-03-07 15:45:00,103.39,103.43,103.33,103.33,12874.0,103.39,103.43,103.33,103.33,12874.0
2019-03-07 15:50:00,103.3,103.3,103.25,103.28,21050.0,103.3,103.3,103.25,103.28,21050.0
2019-03-07 15:55:00,103.28,103.43,103.13,103.27,83495.0,103.28,103.43,103.13,103.27,83495.0
2019-03-08 09:30:00,102.13,102.31,100.65,102.13,15719.0,102.13,102.31,100.65,102.13,15719.0
2019-03-08 09:35:00,101.95,102.34,101.95,102.34,11942.0,101.95,102.34,101.95,102.34,11942.0
2019-03-08 09:40:00,102.23,102.36,102.16,102.16,2740.0,102.23,102.36,102.16,102.16,2740.0
2019-03-08 09:45:00,102.25,102.47,102.25,102.47,2727.0,102.25,102.47,102.25,102.47,2727.0
2019-03-08 09:50:00,102.49,102.59,102.4,102.58,1700.0,102.49,102.59,102.4,102.58,1700.0
2019-03-08 09:55:00,102.47,102.7,102.47,102.49,3900.0,102.47,102.7,102.47,102.49,3900.0
2019-03-08 10:00:00,102.52,102.61,102.22,102.61,11200.0,102.52,102.61,102.22,102.61,11200.0
2019-03-08 10:05:00,102.54,102.54,102.33,102.43,4075.0,102.54,102.54,102.33,102.43,4075.0
2019-03-08 10:10:00,102.48,102.58,102.36,102.51,3440.0,102.48,102.58,102.36,102.51,3440.0
2019-03-08 10:15:00,102.56,102.64,102.47,102.64,5409.0,102.56,102.64,102.47,102.64,5409.0
2019-03-08 10:20:00,102.68,102.71,102.55,102.62,10364.0,102.68,102.71,102.55,102.62,10364.0
2019-03-08 10:25:00,102.62,102.67,102.55,102.59,10700.0,102.62,102.67,102.55,102.59,10700.0
2019-03-08 10:30:00,102.63,102.68,102.53,102.54,6883.0,102.63,102.68,102.53,102.54,6883.0
2019-03-08 10:35:00,102.54,102.72,102.52,102.69,4563.0,102.54,102.72,102.52,102.69,4563.0
2019-03-08 10:40:00,102.7,102.94,102.63,102.94,3900.0,102.7,102.94,102.63,102.94,3900.0
2019-03-08 10:45:00,102.97,103.09,102.94,102.99,7075.0,102.97,103.09,102.94,102.99,7075.0
2019-03-08 10:50:00,103.0,103.0,102.88,102.9,4010.0,103.0,103.0,102.88,102.9,4010.0
2019-03-08 10:55:00,102.91,102.96,102.83,102.88,5304.0,102.91,102.96,102.83,102.88,5304.0
2019-03-08 11:00:00,102.86,103.06,102.86,103.02,4201.0,102.86,103.06,102.86,103.02,4201.0
2019-03-08 11:05:00,103.08,103.14,102.97,103.13,3500.0,103.08,103.14,102.97,103.13,3500.0
2019-03-08 11:10:00,103.1,103.18,102.99,103.18,4184.0,103.1,103.18,102.99,103.18,4184.0
2019-03-08 11:15:00,103.18,103.29,103.18,103.18,5724.0,103.18,103.29,103.18,103.18,5724.0
2019-03-08 11:20:00,103.17,103.2,103.08,103.15,6100.0,103.17,103.2,103.08,103.15,6100.0
2019-03-08 11:25:00,103.15,103.18,102.99,102.99,3400.0,103.15,103.18,102.99,102.99,3400.0
2019-03-08 11:30:00,102.99,103.12,102.96,103.01,5600.0,102.99,103.12,102.96,103.01,5600.0
2019-03-08 11:35:00,102.94,103.0,102.87,102.87,6141.0,102.94,103.0,102.87,102.87,6141.0
2019-03-08 11:40:00,102.88,102.9,102.8,102.83,5349.0,102.88,102.9,102.8,102.83,5349.0
2019-03-08 11:45:00,102.86,103.0,102.86,102.87,4400.0,102.86,103.0,102.86,102.87,4400.0
2019-03-08 11:50:00,102.84,103.0,102.82,102.89,2200.0,102.84,103.0,102.82,102.89,2200.0
2019-03-08 11:55:00,102.86,102.89,102.83,102.83,3935.0,102.86,102.89,102.83,102.83,3935.0
2019-03-08 12:00:00,102.85,102.87,102.7,102.7,6559.0,102.85,102.87,102.7,102.7,6559.0
2019-03-08 12:05:00,102.7,102.7,102.49,102.56,10100.0,102.7,102.7,102.49,102.56,10100.0
2019-03-08 12:10:00,102.54,102.6,102.47,102.54,6504.0,102.54,102.6,102.47,102.54,6504.0
2019-03-08 12:15:00,102.52,102.6,102.44,102.45,6909.0,102.52,102.6,102.44,102.45,6909.0
2019-03-08 12:20:00,102.45,102.51,102.36,102.4,5726.0,102.45,102.51,102.36,102.4,5726.0
2019-03-08 12:25:00,102.42,102.6,102.42,102.54,3650.0,102.42,102.6,102.42,102.54,3650.0
2019-03-08 12:30:00,102.58,102.59,102.53,102.56,6109.0,102.58,102.59,102.53,102.56,6109.0
2019-03-08 12:35:00,102.57,102.68,102.57,102.61,11504.0,102.57,102.68,102.57,102.61,11504.0
2019-03-08 12:40:00,102.61,102.64,102.54,102.54,13435.0,102.61,102.64,102.54,102.54,13435.0
2019-03-08 12:45:00,102.52,102.61,102.51,102.53,11200.0,102.52,102.61,102.51,102.53,11200.0
2019-03-08 12:50:00,102.52,102.53,102.4,102.46,19800.0,102.52,102.53,102.4,102.46,19800.0
2019-03-08 12:55:00,102.44,102.5,102.38,102.48,13227.0,102.44,102.5,102.38,102.48,13227.0
2019-03-08 13:00:00,102.47,102.52,102.42,102.42,4109.0,102.47,102.52,102.42,102.42,4109.0
2019-03-08 13:05:00,102.43,102.44,102.39,102.42,14393.0,102.43,102.44,102.39,102.42,14393.0
2019-03-08 13:10:00,102.44,102.53,102.44,102.47,9792.0,102.44,102.53,102.44,102.47,9792.0
2019-03-08 13:15:00,102.48,102.5,102.37,102.5,21467.0,102.48,102.5,102.37,102.5,21467.0
2019-03-08 13:20:00,102.5,102.53,102.39,102.5,59099.0,102.5,102.53,102.39,102.5,59099.0
2019-03-08 13:25:00,102.47,102.47,102.41,102.47,3402.0,102.47,102.47,102.41,102.47,3402.0
2019-03-08 13:30:00,102.47,102.47,102.24,102.25,32848.0,102.47,102.47,102.24,102.25,32848.0
2019-03-08 13:35:00,102.27,102.49,102.24,102.48,10648.0,102.27,102.49,102.24,102.48,10648.0
2019-03-08 13:40:00,102.47,102.66,102.46,102.64,11340.0,102.47,102.66,102.46,102.64,11340.0
2019-03-08 13:45:00,102.62,102.7,102.6,102.7,1900.0,102.62,102.7,102.6,102.7,1900.0
2019-03-08 13:50:00,102.71,102.71,102.61,102.69,15508.0,102.71,102.71,102.61,102.69,15508.0
2019-03-08 13:55:00,102.65,102.68,102.59,102.59,6581.0,102.65,102.68,102.59,102.59,6581.0
2019-03-08 14:00:00,102.61,102.62,102.53,102.59,10102.0,102.61,102.62,102.53,102.59,10102.0
2019-03-08 14:05:00,102.58,102.7,102.53,102.58,28450.0,102.58,102.7,102.53,102.58,28450.0
2019-03-08 14:10:00,102.6,102.69,102.5,102.62,27920.0,102.6,102.69,102.5,102.62,27920.0
2019-03-08 14:15:00,102.63,102.73,102.57,102.62,17515.0,102.63,102.73,102.57,102.62,17515.0
2019-03-08 14:20:00,102.54,102.67,102.47,102.67,9306.0,102.54,102.67,102.47,102.67,9306.0
2019-03-08 14:25:00,102.66,102.74,102.64,102.66,3001.0,102.66,102.74,102.64,102.66,3001.0
2019-03-08 14:30:00,102.66,102.73,102.66,102.68,6018.0,102.66,102.73,102.66,102.68,6018.0
2019-03-08 14:35:00,102.65,102.79,102.65,102.72,5401.0,102.65,102.79,102.65,102.72,5401.0
2019-03-08 14:40:00,102.69,102.82,102.69,102.8,2109.0,102.69,102.82,102.69,102.8,2109.0
2019-03-08 14:45:00,102.8,102.94,102.77,102.86,5504.0,102.8,102.94,102.77,102.86,5504.0
2019-03-08 14:50:00,102.9,103.05,102.9,103.02,7195.0,102.9,103.05,102.9,103.02,7195.0
2019-03-08 14:55:00,102.97,102.99,102.83,102.89,4000.0,102.97,102.99,102.83,102.89,4000.0
2019-03-08 15:00:00,102.87,102.94,102.86,102.9,6081.0,102.87,102.94,102.86,102.9,6081.0
2019-03-08 15:05:00,102.9,103.06,102.9,102.99,11209.0,102.9,103.06,102.9,102.99,11209.0
2019-03-08 15:10:00,102.99,102.99,102.87,102.87,8802.0,102.99,102.99,102.87,102.87,8802.0
2019-03-08 15:15:00,102.88,102.93,102.85,102.92,14835.0,102.88,102.93,102.85,102.92,14835.0
2019-03-08 15:20:00,102.93,102.94,102.86,102.87,8379.0,102.93,102.94,102.86,102.87,8379.0
2019-03-08 15:25:00,102.89,102.99,102.87,102.93,8300.0,102.89,102.99,102.87,102.93,8300.0
2019-03-08 15:30:00,102.91,103.12,102.88,103.06,22217.0,102.91,103.12,102.88,103.06,22217.0
2019-03-08 15:35:00,103.07,103.08,102.99,103.06,7200.0,103.07,103.08,102.99,103.06,7200.0
2019-03-08 15:40:00,103.06,103.16,103.06,103.15,7166.0,103.06,103.16,103.06,103.15,7166.0
2019-03-08 15:45:00,103.16,103.23,103.14,103.15,8857.0,103.16,103.23,103.14,103.15,8857.0
2019-03-08 15:50:00,103.15,103.28,103.14,103.22,11756.0,103.15,103.28,103.14,103.22,11756.0
2019-03-08 15:55:00,103.21,103.3,103.09,103.21,44734.0,103.21,103.3,103.09,103.21,44734.0
2019-03-11 09:30:00,103.52,104.11,103.52,103.73,25423.0,103.52,104.11,103.52,103.73,25423.0
2019-03-11 09:35:00,103.83,104.28,103.68,104.22,14292.0,103.83,104.28,103.68,104.22,14292.0
2019-03-11 09:40:00,104.28,104.39,104.14,104.25,6213.0,104.28,104.39,104.14,104.25,6213.0
2019-03-11 09:45:00,104.26,104.53,104.11,104.53,10268.0,104.26,104.53,104.11,104.53,10268.0
2019-03-11 09:50:00,104.49,104.6,104.41,104.59,3866.0,104.49,104.6,104.41,104.59,3866.0
2019-03-11 09:55:00,104.58,104.6,104.37,104.53,7086.0,104.58,104.6,104.37,104.53,7086.0
2019-03-11 10:00:00,104.5,104.72,104.35,104.35,7127.0,104.5,104.72,104.35,104.35,7127.0
2019-03-11 10:05:00,104.36,104.36,104.12,104.26,3810.0,104.36,104.36,104.12,104.26,3810.0
2019-03-11 10:10:00,104.26,104.5,104.21,104.46,2818.0,104.26,104.5,104.21,104.46,2818.0
2019-03-11 10:15:00,104.43,104.43,104.19,104.32,2037.0,104.43,104.43,104.19,104.32,2037.0
2019-03-11 10:20:00,104.32,104.41,104.28,104.28,3550.0,104.32,104.41,104.28,104.28,3550.0
2019-03-11 10:25:00,104.25,104.35,104.19,104.27,2512.0,104.25,104.35,104.19,104.27,2512.0
2019-03-11 10:30:00,104.29,104.29,104.13,104.19,3300.0,104.29,104.29,104.13,104.19,3300.0
2019-03-11 10:35:00,104.12,104.18,104.09,104.18,3100.0,104.12,104.18,104.09,104.18,3100.0
2019-03-11 10:40:00,104.2,104.22,104.11,104.18,3772.0,104.2,104.22,104.11,104.18,3772.0
2019-03-11 10:45:00,104.15,104.3,104.14,104.27,3213.0,104.15,104.3,104.14,104.27,3213.0
2019-03-11 10:50:00,104.31,104.37,104.31,104.37,1813.0,104.31,104.37,104.31,104.37,1813.0
2019-03-11 10:55:00,104.37,104.47,104.35,104.42,6200.0,104.37,104.47,104.35,104.42,6200.0
2019-03-11 11:00:00,104.42,104.5,104.39,104.5,12072.0,104.42,104.5,104.39,104.5,12072.0
2019-03-11 11:05:00,104.52,104.68,104.5,104.63,10415.0,104.52,104.68,104.5,104.63,10415.0
2019-03-11 11:10:00,104.64,104.7,104.56,104.67,4059.0,104.64,104.7,104.56,104.67,4059.0
2019-03-11 11:15:00,104.62,104.62,104.35,104.42,4177.0,104.62,104.62,104.35,104.42,4177.0
2019-03-11 11:20:00,104.41,104.72,104.39,104.71,9089.0,104.41,104.72,104.39,104.71,9089.0
2019-03-11 11:25:00,104.73,104.81,104.7,104.72,22035.0,104.73,104.81,104.7,104.72,22035.0
2019-03-11 11:30:00,104.74,104.82,104.68,104.76,15374.0,104.74,104.82,104.68,104.76,15374.0
2019-03-11 11:35:00,104.78,104.97,104.76,104.89,10328.0,104.78,104.97,104.76,104.89,10328.0
2019-03-11 11:40:00,104.91,104.91,104.77,104.77,8800.0,104.91,104.91,104.77,104.77,8800.0
2019-03-11 11:45:00,104.79,104.86,104.77,104.78,8015.0,104.79,104.86,104.77,104.78,8015.0
2019-03-11 11:50:00,104.79,104.81,104.61,104.64,7480.0,104.79,104.81,104.61,104.64,7480.0
2019-03-11 11:55:00,104.66,104.88,104.66,104.84,3800.0,104.66,104.88,104.66,104.84,3800.0
2019-03-11 12:00:00,104.86,104.9,104.74,104.9,6842.0,104.86,104.9,104.74,104.9,6842.0
2019-03-11 12:05:00,104.94,104.97,104.9,104.9,4066.0,104.94,104.97,104.9,104.9,4066.0
2019-03-11 12:10:00,104.95,104.95,104.86,104.88,7424.0,104.95,104.95,104.86,104.88,7424.0
2019-03-11 12:15:00,104.9,104.9,104.78,104.79,12122.0,104.9,104.9,104.78,104.79,12122.0
2019-03-11 12:20:00,104.79,104.92,104.75,104.9,41425.0,104.79,104.92,104.75,104.9,41425.0
2019-03-11 12:25:00,104.86,104.95,104.86,104.95,1409.0,104.86,104.95,104.86,104.95,1409.0
2019-03-11 12:30:00,104.97,104.98,104.88,104.92,7686.0,104.97,104.98,104.88,104.92,7686.0
2019-03-11 12:35:00,104.94,104.97,104.91,104.91,3984.0,104.94,104.97,104.91,104.91,3984.0
2019-03-11 12:40:00,104.92,104.94,104.89,104.9,2700.0,104.92,104.94,104.89,104.9,2700.0
2019-03-11 12:45:00,104.9,104.98,104.87,104.89,7526.0,104.9,104.98,104.87,104.89,7526.0
2019-03-11 12:50:00,104.89,104.92,104.86,104.88,3303.0,104.89,104.92,104.86,104.88,3303.0
2019-03-11 12:55:00,104.88,104.88,104.75,104.8,7629.0,104.88,104.88,104.75,104.8,7629.0
2019-03-11 13:00:00,104.81,104.81,104.71,104.79,7681.0,104.81,104.81,104.71,104.79,7681.0
2019-03-11 13:05:00,104.75,104.86,104.75,104.83,3764.0,104.75,104.86,104.75,104.83,3764.0
2019-03-11 13:10:00,104.84,104.9,104.84,104.87,5012.0,104.84,104.9,104.84,104.87,5012.0
2019-03-11 13:15:00,104.88,104.97,104.86,104.97,3463.0,104.88,104.97,104.86,104.97,3463.0
2019-03-11 13:20:00,104.95,104.96,104.9,104.93,2702.0,104.95,104.96,104.9,104.93,2702.0
2019-03-11 13:25:00,104.93,104.98,104.93,104.97,5390.0,104.93,104.98,104.93,104.97,5390.0
2019-03-11 13:30:00,104.97,105.12,104.96,105.06,38358.0,104.97,105.12,104.96,105.06,38358.0
2019-03-11 13:35:00,105.08,105.16,105.02,105.03,10919.0,105.08,105.16,105.02,105.03,10919.0
2019-03-11 13:40:00,105.06,105.08,104.95,105.07,7935.0,105.06,105.08,104.95,105.07,7935.0
2019-03-11 13:45:00,105.02,105.02,104.88,104.9,5848.0,105.02,105.02,104.88,104.9,5848.0
2019-03-11 13:50:00,104.91,104.92,104.85,104.88,4450.0,104.91,104.92,104.85,104.88,4450.0
2019-03-11 13:55:00,104.87,104.9,104.86,104.88,2800.0,104.87,104.9,104.86,104.88,2800.0
2019-03-11 14:00:00,104.89,104.9,104.81,104.87,6500.0,104.89,104.9,104.81,104.87,6500.0
2019-03-11 14:05:00,104.88,104.89,104.8,104.8,8636.0,104.88,104.89,104.8,104.8,8636.0
2019-03-11 14:10:00,104.8,104.86,104.8,104.83,3100.0,104.8,104.86,104.8,104.83,3100.0
2019-03-11 14:15:00,104.84,104.86,104.78,104.84,7195.0,104.84,104.86,104.78,104.84,7195.0
2019-03-11 14:20:00,104.85,104.93,104.84,104.92,4100.0,104.85,104.93,104.84,104.92,4100.0
2019-03-11 14:25:00,104.91,104.93,104.79,104.85,10296.0,104.91,104.93,104.79,104.85,10296.0
2019-03-11 14:30:00,104.85,104.99,104.85,104.94,9425.0,104.85,104.99,104.85,104.94,9425.0
2019-03-11 14:35:00,104.94,105.11,104.93,105.09,10920.0,104.94,105.11,104.93,105.09,10920.0
2019-03-11 14:40:00,105.08,105.15,105.06,105.09,12987.0,105.08,105.15,105.06,105.09,12987.0
2019-03-11 14:45:00,105.06,105.08,105.03,105.06,4049.0,105.06,105.08,105.03,105.06,4049.0
2019-03-11 14:50:00,105.06,105.08,104.95,105.03,11352.0,105.06,105.08,104.95,105.03,11352.0
2019-03-11 14:55:00,105.01,105.06,104.94,105.05,11433.0,105.01,105.06,104.94,105.05,11433.0
2019-03-11 15:00:00,105.04,105.05,104.94,105.0,4474.0,105.04,105.05,104.94,105.0,4474.0
2019-03-11 15:05:00,105.03,105.08,105.0,105.08,4353.0,105.03,105.08,105.0,105.08,4353.0
2019-03-11 15:10:00,105.08,105.16,105.05,105.14,6223.0,105.08,105.16,105.05,105.14,6223.0
2019-03-11 15:15:00,105.14,105.18,105.11,105.18,5357.0,105.14,105.18,105.11,105.18,5357.0
2019-03-11 15:20:00,105.18,105.25,105.15,105.24,8100.0,105.18,105.25,105.15,105.24,8100.0
2019-03-11 15:25:00,105.25,105.31,105.21,105.3,14069.0,105.25,105.31,105.21,105.3,14069.0
2019-03-11 15:30:00,105.33,105.39,105.3,105.32,18375.0,105.33,105.39,105.3,105.32,18375.0
2019-03-11 15:35:00,105.33,105.33,105.25,105.26,15783.0,105.33,105.33,105.25,105.26,15783.0
2019-03-11 15:40:00,105.23,105.26,105.13,105.26,20661.0,105.23,105.26,105.13,105.26,20661.0
2019-03-11 15:45:00,105.26,105.31,105.26,105.31,27094.0,105.26,105.31,105.26,105.31,27094.0
2019-03-11 15:50:00,105.32,105.38,105.32,105.37,18646.0,105.32,105.38,105.32,105.37,18646.0
2019-03-11 15:55:00,105.37,105.5,105.37,105.39,57982.0,105.37,105.5,105.37,105.39,57982.0
2019-03-12 09:30:00,105.82,106.18,105.79,105.98,38126.0,105.82,106.18,105.79,105.98,38126.0
2019-03-12 09:35:00,106.07,106.2,105.93,106.06,13224.0,106.07,106.2,105.93,106.06,13224.0
2019-03-12 09:40:00,106.11,106.11,105.87,105.91,21300.0,106.11,106.11,105.87,105.91,21300.0
2019-03-12 09:45:00,105.93,106.12,105.9,105.94,11199.0,105.93,106.12,105.9,105.94,11199.0
2019-03-12 09:50:00,105.93,106.15,105.92,106.14,4366.0,105.93,106.15,105.92,106.14,4366.0
2019-03-12 09:55:00,106.15,106.22,106.01,106.01,8435.0,106.15,106.22,106.01,106.01,8435.0
2019-03-12 10:00:00,106.05,106.28,106.05,106.28,16939.0,106.05,106.28,106.05,106.28,16939.0
2019-03-12 10:05:00,106.23,106.45,106.23,106.43,10709.0,106.23,106.45,106.23,106.43,10709.0
2019-03-12 10:10:00,106.45,106.55,106.4,106.5,20574.0,106.45,106.55,106.4,106.5,20574.0
2019-03-12 10:15:00,106.48,106.7,106.44,106.7,23401.0,106.48,106.7,106.44,106.7,23401.0
2019-03-12 10:20:00,106.7,106.75,106.49,106.59,8464.0,106.7,106.75,106.49,106.59,8464.0
2019-03-12 10:25:00,106.56,106.67,106.56,106.67,8124.0,106.56,106.67,106.56,106.67,8124.0
2019-03-12 10:30:00,106.73,106.9,106.72,106.74,12130.0,106.73,106.9,106.72,106.74,12130.0
2019-03-12 10:35:00,106.74,106.84,106.64,106.8,13848.0,106.74,106.84,106.64,106.8,13848.0
2019-03-12 10:40:00,106.79,106.92,106.76,106.91,12070.0,106.79,106.92,106.76,106.91,12070.0
2019-03-12 10:45:00,106.92,107.05,106.91,107.04,19106.0,106.92,107.05,106.91,107.04,19106.0
2019-03-12 10:50:00,107.04,107.13,106.98,107.06,16605.0,107.04,107.13,106.98,107.06,16605.0
2019-03-12 10:55:00,107.04,107.07,106.93,107.04,11484.0,107.04,107.07,106.93,107.04,11484.0
2019-03-12 11:00:00,107.03,107.05,106.84,107.0,30090.0,107.03,107.05,106.84,107.0,30090.0
2019-03-12 11:05:00,107.01,107.04,106.85,107.02,20800.0,107.01,107.04,106.85,107.02,20800.0
2019-03-12 11:10:00,107.02,107.16,107.02,107.04,19274.0,107.02,107.16,107.02,107.04,19274.0
2019-03-12 11:15:00,107.03,107.07,106.94,106.99,13747.0,107.03,107.07,106.94,106.99,13747.0
2019-03-12 11:20:00,107.0,107.05,106.94,106.95,22191.0,107.0,107.05,106.94,106.95,22191.0
2019-03-12 11:25:00,106.94,107.0,106.85,106.87,60064.0,106.94,107.0,106.85,106.87,60064.0
2019-03-12 11:30:00,106.86,106.96,106.83,106.93,10941.0,106.86,106.96,106.83,106.93,10941.0
2019-03-12 11:35:00,106.94,107.05,106.89,107.03,7843.0,106.94,107.05,106.89,107.03,7843.0
2019-03-12 11:40:00,107.02,107.16,107.01,107.1,10416.0,107.02,107.16,107.01,107.1,10416.0
2019-03-12 11:45:00,107.08,107.11,107.01,107.01,5398.0,107.08,107.11,107.01,107.01,5398.0
2019-03-12 11:50:00,107.01,107.15,106.99,107.12,12016.0,107.01,107.15,106.99,107.12,12016.0
2019-03-12 11:55:00,107.12,107.26,107.1,107.21,9948.0,107.12,107.26,107.1,107.21,9948.0
2019-03-12 12:00:00,107.2,107.2,107.05,107.05,4647.0,107.2,107.2,107.05,107.05,4647.0
2019-03-12 12:05:00,107.01,107.03,106.96,107.0,11055.0,107.01,107.03,106.96,107.0,11055.0
2019-03-12 12:10:00,106.99,107.1,106.99,107.1,4627.0,106.99,107.1,106.99,107.1,4627.0
2019-03-12 12:15:00,107.1,107.19,107.08,107.12,7213.0,107.1,107.19,107.08,107.12,7213.0
2019-03-12 12:20:00,107.15,107.17,107.05,107.12,5393.0,107.15,107.17,107.05,107.12,5393.0
2019-03-12 12:25:00,107.11,107.18,107.07,107.1,10332.0,107.11,107.18,107.07,107.1,10332.0
2019-03-12 12:30:00,107.07,107.14,107.01,107.01,3980.0,107.07,107.14,107.01,107.01,3980.0
2019-03-12 12:35:00,107.0,107.02,106.92,106.95,6708.0,107.0,107.02,106.92,106.95,6708.0
2019-03-12 12:40:00,106.96,107.02,106.96,107.01,7563.0,106.96,107.02,106.96,107.01,7563.0
2019-03-12 12:45:00,107.0,107.07,106.98,107.0,6231.0,107.0,107.07,106.98,107.0,6231.0
2019-03-12 12:50:00,106.99,107.05,106.96,107.04,5189.0,106.99,107.05,106.96,107.04,5189.0
2019-03-12 12:55:00,107.03,107.06,107.01,107.06,4368.0,107.03,107.06,107.01,107.06,4368.0
2019-03-12 13:00:00,107.07,107.11,107.0,107.03,8033.0,107.07,107.11,107.0,107.03,8033.0
2019-03-12 13:05:00,107.02,107.1,107.01,107.08,6608.0,107.02,107.1,107.01,107.08,6608.0
2019-03-12 13:10:00,107.07,107.07,106.92,106.97,12269.0,107.07,107.07,106.92,106.97,12269.0
2019-03-12 13:15:00,106.96,107.01,106.95,106.96,9417.0,106.96,107.01,106.95,106.96,9417.0
2019-03-12 13:20:00,106.97,107.04,106.96,107.01,14452.0,106.97,107.04,106.96,107.01,14452.0
2019-03-12 13:25:00,106.99,107.02,106.96,106.96,7026.0,106.99,107.02,106.96,106.96,7026.0
2019-03-12 13:30:00,106.95,107.04,106.93,107.04,10280.0,106.95,107.04,106.93,107.04,10280.0
2019-03-12 13:35:00,107.04,107.04,106.99,107.0,8194.0,107.04,107.04,106.99,107.0,8194.0
2019-03-12 13:40:00,107.01,107.11,107.01,107.09,4600.0,107.01,107.11,107.01,107.09,4600.0
2019-03-12 13:45:00,107.09,107.19,107.09,107.18,7123.0,107.09,107.19,107.09,107.18,7123.0
2019-03-12 13:50:00,107.19,107.24,107.14,107.16,10372.0,107.19,107.24,107.14,107.16,10372.0
2019-03-12 13:55:00,107.15,107.15,107.07,107.1,3916.0,107.15,107.15,107.07,107.1,3916.0
2019-03-12 14:00:00,107.11,107.12,107.07,107.1,7827.0,107.11,107.12,107.07,107.1,7827.0
2019-03-12 14:05:00,107.11,107.14,107.08,107.12,5978.0,107.11,107.14,107.08,107.12,5978.0
2019-03-12 14:10:00,107.12,107.15,107.09,107.13,6858.0,107.12,107.15,107.09,107.13,6858.0
2019-03-12 14:15:00,107.15,107.19,107.12,107.12,4456.0,107.15,107.19,107.12,107.12,4456.0
2019-03-12 14:20:00,107.11,107.14,107.07,107.07,6764.0,107.11,107.14,107.07,107.07,6764.0
2019-03-12 14:25:00,107.06,107.08,106.97,106.98,9560.0,107.06,107.08,106.97,106.98,9560.0
2019-03-12 14:30:00,106.99,107.09,106.99,107.07,6937.0,106.99,107.09,106.99,107.07,6937.0
2019-03-12 14:35:00,107.07,107.15,107.03,107.04,6841.0,107.07,107.15,107.03,107.04,6841.0
2019-03-12 14:40:00,107.02,107.08,107.0,107.07,6628.0,107.02,107.08,107.0,107.07,6628.0
2019-03-12 14:45:00,107.08,107.09,107.06,107.08,13081.0,107.08,107.09,107.06,107.08,13081.0
2019-03-12 14:50:00,107.09,107.11,107.0,107.03,12276.0,107.09,107.11,107.0,107.03,12276.0
2019-03-12 14:55:00,107.05,107.11,107.03,107.09,7004.0,107.05,107.11,107.03,107.09,7004.0
2019-03-12 15:00:00,107.11,107.15,107.06,107.13,13391.0,107.11,107.15,107.06,107.13,13391.0
2019-03-12 15:05:00,107.16,107.16,107.07,107.08,8200.0,107.16,107.16,107.07,107.08,8200.0
2019-03-12 15:10:00,107.06,107.06,106.98,106.98,9335.0,107.06,107.06,106.98,106.98,9335.0
2019-03-12 15:15:00,106.98,106.98,106.81,106.81,14847.0,106.98,106.98,106.81,106.81,14847.0
2019-03-12 15:20:00,106.81,106.89,106.73,106.89,10000.0,106.81,106.89,106.73,106.89,10000.0
2019-03-12 15:25:00,106.91,106.93,106.85,106.87,12478.0,106.91,106.93,106.85,106.87,12478.0
2019-03-12 15:30:00,106.86,106.91,106.82,106.89,17332.0,106.86,106.91,106.82,106.89,17332.0
2019-03-12 15:35:00,106.89,106.93,106.85,106.93,15027.0,106.89,106.93,106.85,106.93,15027.0
2019-03-12 15:40:00,106.91,107.01,106.89,107.01,15434.0,106.91,107.01,106.89,107.01,15434.0
2019-03-12 15:45:00,107.01,107.06,106.92,106.95,26284.0,107.01,107.06,106.92,106.95,26284.0
2019-03-12 15:50:00,106.95,107.01,106.93,106.94,43758.0,106.95,107.01,106.93,106.94,43758.0
2019-03-12 15:55:00,106.93,106.95,106.79,106.92,83859.0,106.93,106.95,106.79,106.92,83859.0
2019-03-13 09:30:00,107.35,107.89,107.35,107.84,12894.0,107.35,107.89,107.35,107.84,12894.0
2019-03-13 09:35:00,107.79,107.84,107.55,107.61,11559.0,107.79,107.84,107.55,107.61,11559.0
2019-03-13 09:40:00,107.64,107.66,107.35,107.66,4700.0,107.64,107.66,107.35,107.66,4700.0
2019-03-13 09:45:00,107.7,107.72,107.58,107.7,35434.0,107.7,107.72,107.58,107.7,35434.0
2019-03-13 09:50:00,107.71,107.86,107.71,107.83,9568.0,107.71,107.86,107.71,107.83,9568.0
2019-03-13 09:55:00,107.83,108.04,107.8,107.8,7945.0,107.83,108.04,107.8,107.8,7945.0
2019-03-13 10:00:00,107.83,107.86,107.55,107.56,20889.0,107.83,107.86,107.55,107.56,20889.0
2019-03-13 10:05:00,107.56,107.6,107.5,107.57,31904.0,107.56,107.6,107.5,107.57,31904.0
2019-03-13 10:10:00,107.62,107.7,107.5,107.53,6800.0,107.62,107.7,107.5,107.53,6800.0
2019-03-13 10:15:00,107.53,107.73,107.52,107.73,4336.0,107.53,107.73,107.52,107.73,4336.0
2019-03-13 10:20:00,107.75,107.75,107.52,107.52,3824.0,107.75,107.75,107.52,107.52,3824.0
2019-03-13 10:25:00,107.53,107.6,107.52,107.54,8035.0,107.53,107.6,107.52,107.54,8035.0
2019-03-13 10:30:00,107.54,107.64,107.49,107.64,8200.0,107.54,107.64,107.49,107.64,8200.0
2019-03-13 10:35:00,107.64,107.82,107.63,107.82,4787.0,107.64,107.82,107.63,107.82,4787.0
2019-03-13 10:40:00,107.8,107.89,107.76,107.76,4600.0,107.8,107.89,107.76,107.76,4600.0
2019-03-13 10:45:00,107.79,107.96,107.79,107.92,5325.0,107.79,107.96,107.79,107.92,5325.0
2019-03-13 10:50:00,107.93,108.05,107.86,108.05,6273.0,107.93,108.05,107.86,108.05,6273.0
2019-03-13 10:55:00,108.05,108.08,108.01,108.08,5735.0,108.05,108.08,108.01,108.08,5735.0
2019-03-13 11:00:00,108.04,108.14,108.01,108.09,7583.0,108.04,108.14,108.01,108.09,7583.0
2019-03-13 11:05:00,108.12,108.18,108.06,108.16,8716.0,108.12,108.18,108.06,108.16,8716.0
2019-03-13 11:10:00,108.18,108.22,108.11,108.13,8730.0,108.18,108.22,108.11,108.13,8730.0
2019-03-13 11:15:00,108.16,108.26,108.12,108.17,6171.0,108.16,108.26,108.12,108.17,6171.0
2019-03-13 11:20:00,108.16,108.24,108.16,108.2,7609.0,108.16,108.24,108.16,108.2,7609.0
2019-03-13 11:25:00,108.22,108.29,108.16,108.27,5252.0,108.22,108.29,108.16,108.27,5252.0
2019-03-13 11:30:00,108.29,108.33,108.23,108.23,3576.0,108.29,108.33,108.23,108.23,3576.0
2019-03-13 11:35:00,108.2,108.29,108.19,108.19,5659.0,108.2,108.29,108.19,108.19,5659.0
2019-03-13 11:40:00,108.19,108.24,108.06,108.07,9381.0,108.19,108.24,108.06,108.07,9381.0
2019-03-13 11:45:00,108.06,108.1,108.05,108.08,5405.0,108.06,108.1,108.05,108.08,5405.0
2019-03-13 11:50:00,108.06,108.06,108.0,108.06,5097.0,108.06,108.06,108.0,108.06,5097.0
2019-03-13 11:55:00,108.13,108.19,108.08,108.14,4209.0,108.13,108.19,108.08,108.14,4209.0
2019-03-13 12:00:00,108.12,108.21,108.05,108.21,4850.0,108.12,108.21,108.05,108.21,4850.0
2019-03-13 12:05:00,108.18,108.22,108.11,108.12,5948.0,108.18,108.22,108.11,108.12,5948.0
2019-03-13 12:10:00,108.12,108.12,108.03,108.05,8438.0,108.12,108.12,108.03,108.05,8438.0
2019-03-13 12:15:00,108.06,108.1,108.01,108.02,4685.0,108.06,108.1,108.01,108.02,4685.0
2019-03-13 12:20:00,108.02,108.02,107.91,107.91,2900.0,108.02,108.02,107.91,107.91,2900.0
2019-03-13 12:25:00,107.89,107.97,107.89,107.95,8187.0,107.89,107.97,107.89,107.95,8187.0
2019-03-13 12:30:00,107.93,107.93,107.8,107.81,3265.0,107.93,107.93,107.8,107.81,3265.0
2019-03-13 12:35:00,107.81,107.84,107.81,107.82,1700.0,107.81,107.84,107.81,107.82,1700.0
2019-03-13 12:40:00,107.81,107.84,107.76,107.84,6106.0,107.81,107.84,107.76,107.84,6106.0
2019-03-13 12:45:00,107.84,107.84,107.75,107.76,4753.0,107.84,107.84,107.75,107.76,4753.0
2019-03-13 12:50:00,107.77,107.81,107.72,107.72,7978.0,107.77,107.81,107.72,107.72,7978.0
2019-03-13 12:55:00,107.68,107.74,107.68,107.7,2600.0,107.68,107.74,107.68,107.7,2600.0
2019-03-13 13:00:00,107.71,107.75,107.69,107.72,3695.0,107.71,107.75,107.69,107.72,3695.0
2019-03-13 13:05:00,107.7,107.78,107.67,107.77,3622.0,107.7,107.78,107.67,107.77,3622.0
2019-03-13 13:10:00,107.77,107.84,107.76,107.84,3009.0,107.77,107.84,107.76,107.84,3009.0
2019-03-13 13:15:00,107.8,107.81,107.76,107.76,2010.0,107.8,107.81,107.76,107.76,2010.0
2019-03-13 13:20:00,107.78,107.79,107.73,107.79,4400.0,107.78,107.79,107.73,107.79,4400.0
2019-03-13 13:25:00,107.78,107.78,107.74,107.76,1825.0,107.78,107.78,107.74,107.76,1825.0
2019-03-13 13:30:00,107.76,107.82,107.75,107.82,4791.0,107.76,107.82,107.75,107.82,4791.0
2019-03-13 13:35:00,107.81,107.87,107.78,107.87,5400.0,107.81,107.87,107.78,107.87,5400.0
2019-03-13 13:40:00,107.83,107.86,107.79,107.79,2300.0,107.83,107.86,107.79,107.79,2300.0
2019-03-13 13:45:00,107.81,107.84,107.8,107.83,3879.0,107.81,107.84,107.8,107.83,3879.0
2019-03-13 13:50:00,107.85,107.93,107.85,107.91,14055.0,107.85,107.93,107.85,107.91,14055.0
2019-03-13 13:55:00,107.91,107.93,107.86,107.92,4100.0,107.91,107.93,107.86,107.92,4100.0
2019-03-13 14:00:00,107.92,107.99,107.9,107.99,5437.0,107.92,107.99,107.9,107.99,5437.0
2019-03-13 14:05:00,107.97,108.07,107.93,108.0,18564.0,107.97,108.07,107.93,108.0,18564.0
2019-03-13 14:10:00,108.01,108.02,107.92,107.98,4333.0,108.01,108.02,107.92,107.98,4333.0
2019-03-13 14:15:00,107.96,107.97,107.92,107.94,2600.0,107.96,107.97,107.92,107.94,2600.0
2019-03-13 14:20:00,107.94,107.95,107.9,107.93,5609.0,107.94,107.95,107.9,107.93,5609.0
2019-03-13 14:25:00,107.93,108.01,107.93,107.98,3758.0,107.93,108.01,107.93,107.98,3758.0
2019-03-13 14:30:00,107.96,107.97,107.88,107.93,3800.0,107.96,107.97,107.88,107.93,3800.0
2019-03-13 14:35:00,107.94,107.94,107.91,107.92,7607.0,107.94,107.94,107.91,107.92,7607.0
2019-03-13 14:40:00,107.93,107.95,107.88,107.88,10991.0,107.93,107.95,107.88,107.88,10991.0
2019-03-13 14:45:00,107.89,107.89,107.7,107.72,12447.0,107.89,107.89,107.7,107.72,12447.0
2019-03-13 14:50:00,107.7,107.77,107.63,107.74,7136.0,107.7,107.77,107.63,107.74,7136.0
2019-03-13 14:55:00,107.73,107.77,107.71,107.74,2700.0,107.73,107.77,107.71,107.74,2700.0
2019-03-13 15:00:00,107.74,107.74,107.62,107.65,5038.0,107.74,107.74,107.62,107.65,5038.0
2019-03-13 15:05:00,107.66,107.69,107.56,107.57,5857.0,107.66,107.69,107.56,107.57,5857.0
2019-03-13 15:10:00,107.55,107.57,107.49,107.49,6940.0,107.55,107.57,107.49,107.49,6940.0
2019-03-13 15:15:00,107.48,107.54,107.44,107.53,7750.0,107.48,107.54,107.44,107.53,7750.0
2019-03-13 15:20:00,107.53,107.64,107.38,107.54,42774.0,107.53,107.64,107.38,107.54,42774.0
2019-03-13 15:25:00,107.55,107.69,107.52,107.59,13929.0,107.55,107.69,107.52,107.59,13929.0
2019-03-13 15:30:00,107.56,107.64,107.52,107.61,10498.0,107.56,107.64,107.52,107.61,10498.0
2019-03-13 15:35:00,107.6,107.75,107.6,107.73,7623.0,107.6,107.75,107.6,107.73,7623.0
2019-03-13 15:40:00,107.72,107.72,107.63,107.68,11937.0,107.72,107.72,107.63,107.68,11937.0
2019-03-13 15:45:00,107.68,107.69,107.53,107.53,19095.0,107.68,107.69,107.53,107.53,19095.0
2019-03-13 15:50:00,107.53,107.65,107.53,107.64,34247.0,107.53,107.65,107.53,107.64,34247.0
2019-03-13 15:55:00,107.65,107.73,107.56,107.63,86123.0,107.65,107.73,107.56,107.63,86123.0
2019-03-14 09:30:00,107.5,107.84,107.11,107.72,15619.0,107.5,107.84,107.11,107.72,15619.0
2019-03-14 09:35:00,107.69,107.69,107.15,107.25,5843.0,107.69,107.69,107.15,107.25,5843.0
2019-03-14 09:40:00,107.16,107.31,107.14,107.25,2990.0,107.16,107.31,107.14,107.25,2990.0
2019-03-14 09:45:00,107.21,107.64,107.21,107.58,5677.0,107.21,107.64,107.21,107.58,5677.0
2019-03-14 09:50:00,107.54,107.6,107.42,107.46,2965.0,107.54,107.6,107.42,107.46,2965.0
2019-03-14 09:55:00,107.5,107.55,107.38,107.55,5888.0,107.5,107.55,107.38,107.55,5888.0
2019-03-14 10:00:00,107.51,107.57,107.4,107.41,12931.0,107.51,107.57,107.4,107.41,12931.0
2019-03-14 10:05:00,107.41,107.5,107.37,107.48,20200.0,107.41,107.5,107.37,107.48,20200.0
2019-03-14 10:10:00,107.51,107.51,107.41,107.44,15911.0,107.51,107.51,107.41,107.44,15911.0
2019-03-14 10:15:00,107.48,107.57,107.47,107.49,7472.0,107.48,107.57,107.47,107.49,7472.0
2019-03-14 10:20:00,107.55,107.71,107.55,107.61,9038.0,107.55,107.71,107.55,107.61,9038.0
2019-03-14 10:25:00,107.61,107.64,107.56,107.61,26948.0,107.61,107.64,107.56,107.61,26948.0
2019-03-14 10:30:00,107.58,107.81,107.54,107.76,6398.0,107.58,107.81,107.54,107.76,6398.0
2019-03-14 10:35:00,107.72,107.72,107.64,107.71,5725.0,107.72,107.72,107.64,107.71,5725.0
2019-03-14 10:40:00,107.71,107.71,107.65,107.67,6297.0,107.71,107.71,107.65,107.67,6297.0
2019-03-14 10:45:00,107.65,107.68,107.55,107.65,8999.0,107.65,107.68,107.55,107.65,8999.0
2019-03-14 10:50:00,107.69,107.8,107.64,107.74,3100.0,107.69,107.8,107.64,107.74,3100.0
2019-03-14 10:55:00,107.76,107.88,107.68,107.81,3381.0,107.76,107.88,107.68,107.81,3381.0
2019-03-14 11:00:00,107.8,107.84,107.76,107.84,3000.0,107.8,107.84,107.76,107.84,3000.0
2019-03-14 11:05:00,107.84,107.89,107.79,107.82,2445.0,107.84,107.89,107.79,107.82,2445.0
2019-03-14 11:10:00,107.79,107.88,107.73,107.88,3326.0,107.79,107.88,107.73,107.88,3326.0
2019-03-14 11:15:00,107.87,107.94,107.81,107.89,3403.0,107.87,107.94,107.81,107.89,3403.0
2019-03-14 11:20:00,107.87,107.87,107.83,107.86,2609.0,107.87,107.87,107.83,107.86,2609.0
2019-03-14 11:25:00,107.87,107.87,107.72,107.72,2808.0,107.87,107.87,107.72,107.72,2808.0
2019-03-14 11:30:00,107.71,107.78,107.67,107.74,2461.0,107.71,107.78,107.67,107.74,2461.0
2019-03-14 11:35:00,107.75,107.75,107.65,107.66,2804.0,107.75,107.75,107.65,107.66,2804.0
2019-03-14 11:40:00,107.7,107.73,107.61,107.73,4400.0,107.7,107.73,107.61,107.73,4400.0
2019-03-14 11:45:00,107.72,107.77,107.7,107.72,4550.0,107.72,107.77,107.7,107.72,4550.0
2019-03-14 11:50:00,107.7,107.79,107.69,107.77,4832.0,107.7,107.79,107.69,107.77,4832.0
2019-03-14 11:55:00,107.75,107.82,107.75,107.75,5112.0,107.75,107.82,107.75,107.75,5112.0
2019-03-14 12:00:00,107.8,107.96,107.8,107.95,3361.0,107.8,107.96,107.8,107.95,3361.0
2019-03-14 12:05:00,107.94,108.0,107.94,107.98,3010.0,107.94,108.0,107.94,107.98,3010.0
2019-03-14 12:10:00,107.98,108.0,107.91,107.97,3675.0,107.98,108.0,107.91,107.97,3675.0
2019-03-14 12:15:00,107.97,108.01,107.96,108.01,4083.0,107.97,108.01,107.96,108.01,4083.0
2019-03-14 12:20:00,108.0,108.02,107.84,107.84,5800.0,108.0,108.02,107.84,107.84,5800.0
2019-03-14 12:25:00,107.82,107.91,107.82,107.86,2522.0,107.82,107.91,107.82,107.86,2522.0
2019-03-14 12:30:00,107.88,108.0,107.88,108.0,2562.0,107.88,108.0,107.88,108.0,2562.0
2019-03-14 12:35:00,107.98,108.03,107.92,107.97,4497.0,107.98,108.03,107.92,107.97,4497.0
2019-03-14 12:40:00,107.98,108.03,107.96,108.03,3218.0,107.98,108.03,107.96,108.03,3218.0
2019-03-14 12:45:00,108.04,108.13,108.04,108.12,3516.0,108.04,108.13,108.04,108.12,3516.0
2019-03-14 12:50:00,108.11,108.11,107.96,107.97,3400.0,108.11,108.11,107.96,107.97,3400.0
2019-03-14 12:55:00,107.98,107.99,107.85,107.9,3520.0,107.98,107.99,107.85,107.9,3520.0
2019-03-14 13:00:00,107.89,107.91,107.88,107.89,4002.0,107.89,107.91,107.88,107.89,4002.0
2019-03-14 13:05:00,107.88,107.89,107.84,107.86,2700.0,107.88,107.89,107.84,107.86,2700.0
2019-03-14 13:10:00,107.87,107.93,107.87,107.91,2000.0,107.87,107.93,107.87,107.91,2000.0
2019-03-14 13:15:00,107.89,107.99,107.85,107.99,9995.0,107.89,107.99,107.85,107.99,9995.0
2019-03-14 13:20:00,108.0,108.0,107.88,107.96,17827.0,108.0,108.0,107.88,107.96,17827.0
2019-03-14 13:25:00,107.96,108.04,107.91,108.03,10201.0,107.96,108.04,107.91,108.03,10201.0
2019-03-14 13:30:00,108.02,108.06,107.95,108.02,16057.0,108.02,108.06,107.95,108.02,16057.0
2019-03-14 13:35:00,108.0,108.01,107.96,107.98,4203.0,108.0,108.01,107.96,107.98,4203.0
2019-03-14 13:40:00,107.97,107.98,107.86,107.89,4300.0,107.97,107.98,107.86,107.89,4300.0
2019-03-14 13:45:00,107.88,107.9,107.78,107.9,17693.0,107.88,107.9,107.78,107.9,17693.0
2019-03-14 13:50:00,107.88,107.93,107.82,107.84,19657.0,107.88,107.93,107.82,107.84,19657.0
2019-03-14 13:55:00,107.86,107.86,107.72,107.79,8464.0,107.86,107.86,107.72,107.79,8464.0
2019-03-14 14:00:00,107.77,107.79,107.72,107.77,3957.0,107.77,107.79,107.72,107.77,3957.0
2019-03-14 14:05:00,107.78,107.9,107.78,107.9,4916.0,107.78,107.9,107.78,107.9,4916.0
2019-03-14 14:10:00,107.9,107.92,107.86,107.9,5309.0,107.9,107.92,107.86,107.9,5309.0
2019-03-14 14:15:00,107.91,107.93,107.85,107.9,7398.0,107.91,107.93,107.85,107.9,7398.0
2019-03-14 14:20:00,107.93,108.0,107.9,108.0,3453.0,107.93,108.0,107.9,108.0,3453.0
2019-03-14 14:25:00,107.96,107.96,107.9,107.93,3600.0,107.96,107.96,107.9,107.93,3600.0
2019-03-14 14:30:00,107.9,107.93,107.88,107.88,4711.0,107.9,107.93,107.88,107.88,4711.0
2019-03-14 14:35:00,107.89,107.91,107.84,107.89,4279.0,107.89,107.91,107.84,107.89,4279.0
2019-03-14 14:40:00,107.88,107.99,107.88,107.98,5166.0,107.88,107.99,107.88,107.98,5166.0
2019-03-14 14:45:00,107.97,107.99,107.89,107.9,3800.0,107.97,107.99,107.89,107.9,3800.0
2019-03-14 14:50:00,107.89,107.92,107.81,107.85,3609.0,107.89,107.92,107.81,107.85,3609.0
2019-03-14 14:55:00,107.85,107.94,107.84,107.92,3875.0,107.85,107.94,107.84,107.92,3875.0
2019-03-14 15:00:00,107.92,107.97,107.91,107.97,2100.0,107.92,107.97,107.91,107.97,2100.0
2019-03-14 15:05:00,107.98,108.04,107.97,108.02,3089.0,107.98,108.04,107.97,108.02,3089.0
2019-03-14 15:10:00,108.02,108.02,107.97,107.97,2844.0,108.02,108.02,107.97,107.97,2844.0
2019-03-14 15:15:00,107.97,108.01,107.96,108.01,2572.0,107.97,108.01,107.96,108.01,2572.0
2019-03-14 15:20:00,108.03,108.03,108.01,108.03,4200.0,108.03,108.03,108.01,108.03,4200.0
2019-03-14 15:25:00,108.04,108.04,107.97,108.01,5578.0,108.04,108.04,107.97,108.01,5578.0
2019-03-14 15:30:00,108.0,108.08,107.99,108.06,5498.0,108.0,108.08,107.99,108.06,5498.0
2019-03-14 15:35:00,108.06,108.13,108.06,108.12,7739.0,108.06,108.13,108.06,108.12,7739.0
2019-03-14 15:40:00,108.12,108.18,108.12,108.18,8049.0,108.12,108.18,108.12,108.18,8049.0
2019-03-14 15:45:00,108.2,108.2,108.16,108.18,13096.0,108.2,108.2,108.16,108.18,13096.0
2019-03-14 15:50:00,108.19,108.23,108.18,108.19,20032.0,108.19,108.23,108.18,108.19,20032.0
2019-03-14 15:55:00,108.15,108.15,107.92,108.01,68834.0,108.15,108.15,107.92,108.01,68834.0
2019-03-15 09:30:00,108.05,108.95,108.0,108.14,230851.0,108.05,108.95,108.0,108.14,230851.0
2019-03-15 09:35:00,108.33,108.41,108.14,108.25,15730.0,108.33,108.41,108.14,108.25,15730.0
2019-03-15 09:40:00,108.32,108.65,108.29,108.57,7595.0,108.32,108.65,108.29,108.57,7595.0
2019-03-15 09:45:00,108.56,108.74,108.56,108.74,5079.0,108.56,108.74,108.56,108.74,5079.0
2019-03-15 09:50:00,108.66,108.85,108.66,108.8,9811.0,108.66,108.85,108.66,108.8,9811.0
2019-03-15 09:55:00,108.8,108.89,108.77,108.8,7470.0,108.8,108.89,108.77,108.8,7470.0
2019-03-15 10:00:00,108.87,109.06,108.8,109.0,22427.0,108.87,109.06,108.8,109.0,22427.0
2019-03-15 10:05:00,109.06,109.06,108.96,108.98,8400.0,109.06,109.06,108.96,108.98,8400.0
2019-03-15 10:10:00,108.98,109.13,108.96,109.11,3600.0,108.98,109.13,108.96,109.11,3600.0
2019-03-15 10:15:00,109.1,109.27,109.08,109.26,7845.0,109.1,109.27,109.08,109.26,7845.0
2019-03-15 10:20:00,109.28,109.4,109.28,109.32,4302.0,109.28,109.4,109.28,109.32,4302.0
2019-03-15 10:25:00,109.34,109.39,109.3,109.31,4748.0,109.34,109.39,109.3,109.31,4748.0
2019-03-15 10:30:00,109.31,109.4,109.31,109.38,7047.0,109.31,109.4,109.31,109.38,7047.0
2019-03-15 10:35:00,109.4,109.41,109.28,109.31,9200.0,109.4,109.41,109.28,109.31,9200.0
2019-03-15 10:40:00,109.32,109.32,109.25,109.3,5803.0,109.32,109.32,109.25,109.3,5803.0
2019-03-15 10:45:00,109.28,109.31,109.22,109.28,12396.0,109.28,109.31,109.22,109.28,12396.0
2019-03-15 10:50:00,109.28,109.49,109.27,109.45,8212.0,109.28,109.49,109.27,109.45,8212.0
2019-03-15 10:55:00,109.45,109.57,109.45,109.55,10703.0,109.45,109.57,109.45,109.55,10703.0
2019-03-15 11:00:00,109.54,109.64,109.53,109.63,21454.0,109.54,109.64,109.53,109.63,21454.0
2019-03-15 11:05:00,109.62,109.79,109.61,109.73,24736.0,109.62,109.79,109.61,109.73,24736.0
2019-03-15 11:10:00,109.71,109.73,109.62,109.71,5824.0,109.71,109.73,109.62,109.71,5824.0
2019-03-15 11:15:00,109.71,109.83,109.71,109.79,6085.0,109.71,109.83,109.71,109.79,6085.0
2019-03-15 11:20:00,109.8,109.84,109.76,109.8,3621.0,109.8,109.84,109.76,109.8,3621.0
2019-03-15 11:25:00,109.81,109.85,109.76,109.82,6753.0,109.81,109.85,109.76,109.82,6753.0
2019-03-15 11:30:00,109.8,109.83,109.75,109.83,9533.0,109.8,109.83,109.75,109.83,9533.0
2019-03-15 11:35:00,109.84,109.88,109.77,109.81,4075.0,109.84,109.88,109.77,109.81,4075.0
2019-03-15 11:40:00,109.8,109.82,109.72,109.73,3000.0,109.8,109.82,109.72,109.73,3000.0
2019-03-15 11:45:00,109.73,109.88,109.68,109.88,14960.0,109.73,109.88,109.68,109.88,14960.0
2019-03-15 11:50:00,109.88,109.92,109.84,109.88,9483.0,109.88,109.92,109.84,109.88,9483.0
2019-03-15 11:55:00,109.87,109.89,109.81,109.85,8348.0,109.87,109.89,109.81,109.85,8348.0
2019-03-15 12:00:00,109.84,109.9,109.8,109.84,20650.0,109.84,109.9,109.8,109.84,20650.0
2019-03-15 12:05:00,109.84,109.94,109.84,109.92,10290.0,109.84,109.94,109.84,109.92,10290.0
2019-03-15 12:10:00,109.92,110.03,109.92,110.02,17157.0,109.92,110.03,109.92,110.02,17157.0
2019-03-15 12:15:00,110.01,110.04,109.98,109.98,5671.0,110.01,110.04,109.98,109.98,5671.0
2019-03-15 12:20:00,109.99,110.0,109.89,109.91,4587.0,109.99,110.0,109.89,109.91,4587.0
2019-03-15 12:25:00,109.91,109.92,109.85,109.9,2734.0,109.91,109.92,109.85,109.9,2734.0
2019-03-15 12:30:00,109.9,110.11,109.88,110.06,8970.0,109.9,110.11,109.88,110.06,8970.0
2019-03-15 12:35:00,110.07,110.15,110.04,110.04,4700.0,110.07,110.15,110.04,110.04,4700.0
2019-03-15 12:40:00,110.04,110.06,110.0,110.0,2401.0,110.04,110.06,110.0,110.0,2401.0
2019-03-15 12:45:00,110.0,110.01,109.89,109.89,5687.0,110.0,110.01,109.89,109.89,5687.0
2019-03-15 12:50:00,109.88,109.92,109.86,109.9,15298.0,109.88,109.92,109.86,109.9,15298.0
2019-03-15 12:55:00,109.91,109.94,109.87,109.93,9316.0,109.91,109.94,109.87,109.93,9316.0
2019-03-15 13:00:00,109.94,109.94,109.79,109.79,4043.0,109.94,109.94,109.79,109.79,4043.0
2019-03-15 13:05:00,109.79,109.8,109.72,109.78,4532.0,109.79,109.8,109.72,109.78,4532.0
2019-03-15 13:10:00,109.78,109.79,109.73,109.73,2954.0,109.78,109.79,109.73,109.73,2954.0
2019-03-15 13:15:00,109.73,109.78,109.66,109.66,3658.0,109.73,109.78,109.66,109.66,3658.0
2019-03-15 13:20:00,109.65,109.65,109.59,109.61,3231.0,109.65,109.65,109.59,109.61,3231.0
2019-03-15 13:25:00,109.62,109.63,109.57,109.57,2179.0,109.62,109.63,109.57,109.57,2179.0
2019-03-15 13:30:00,109.58,109.62,109.56,109.61,4262.0,109.58,109.62,109.56,109.61,4262.0
2019-03-15 13:35:00,109.62,109.62,109.56,109.57,3550.0,109.62,109.62,109.56,109.57,3550.0
2019-03-15 13:40:00,109.56,109.6,109.54,109.59,4964.0,109.56,109.6,109.54,109.59,4964.0
2019-03-15 13:45:00,109.59,109.67,109.58,109.66,3506.0,109.59,109.67,109.58,109.66,3506.0
2019-03-15 13:50:00,109.65,109.67,109.57,109.58,3287.0,109.65,109.67,109.57,109.58,3287.0
2019-03-15 13:55:00,109.59,109.6,109.49,109.57,14340.0,109.59,109.6,109.49,109.57,14340.0
2019-03-15 14:00:00,109.55,109.57,109.53,109.57,2734.0,109.55,109.57,109.53,109.57,2734.0
2019-03-15 14:05:00,109.57,109.57,109.52,109.55,3180.0,109.57,109.57,109.52,109.55,3180.0
2019-03-15 14:10:00,109.54,109.55,109.49,109.53,3208.0,109.54,109.55,109.49,109.53,3208.0
2019-03-15 14:15:00,109.52,109.53,109.5,109.51,3134.0,109.52,109.53,109.5,109.51,3134.0
2019-03-15 14:20:00,109.5,109.55,109.47,109.55,8955.0,109.5,109.55,109.47,109.55,8955.0
2019-03-15 14:25:00,109.54,109.59,109.54,109.58,3837.0,109.54,109.59,109.54,109.58,3837.0
2019-03-15 14:30:00,109.59,109.59,109.51,109.53,3334.0,109.59,109.59,109.51,109.53,3334.0
2019-03-15 14:35:00,109.54,109.65,109.53,109.65,5421.0,109.54,109.65,109.53,109.65,5421.0
2019-03-15 14:40:00,109.63,109.67,109.62,109.62,3312.0,109.63,109.67,109.62,109.62,3312.0
2019-03-15 14:45:00,109.59,109.62,109.54,109.55,4586.0,109.59,109.62,109.54,109.55,4586.0
2019-03-15 14:50:00,109.54,109.58,109.52,109.52,3724.0,109.54,109.58,109.52,109.52,3724.0
2019-03-15 14:55:00,109.52,109.54,109.47,109.5,4940.0,109.52,109.54,109.47,109.5,4940.0
2019-03-15 15:00:00,109.52,109.53,109.49,109.51,8363.0,109.52,109.53,109.49,109.51,8363.0
2019-03-15 15:05:00,109.51,109.52,109.49,109.5,4181.0,109.51,109.52,109.49,109.5,4181.0
2019-03-15 15:10:00,109.5,109.5,109.46,109.46,5392.0,109.5,109.5,109.46,109.46,5392.0
2019-03-15 15:15:00,109.44,109.44,109.37,109.4,7227.0,109.44,109.44,109.37,109.4,7227.0
2019-03-15 15:20:00,109.39,109.43,109.37,109.41,5524.0,109.39,109.43,109.37,109.41,5524.0
2019-03-15 15:25:00,109.42,109.42,109.36,109.39,7224.0,109.42,109.42,109.36,109.39,7224.0
2019-03-15 15:30:00,109.39,109.41,109.33,109.33,15318.0,109.39,109.41,109.33,109.33,15318.0
2019-03-15 15:35:00,109.35,109.38,109.25,109.26,8273.0,109.35,109.38,109.25,109.26,8273.0
2019-03-15 15:40:00,109.26,109.39,109.26,109.35,11938.0,109.26,109.39,109.26,109.35,11938.0
2019-03-15 15:45:00,109.36,109.39,109.35,109.37,17735.0,109.36,109.39,109.35,109.37,17735.0
2019-03-15 15:50:00,109.37,109.37,109.24,109.25,24642.0,109.37,109.37,109.24,109.25,24642.0
2019-03-15 15:55:00,109.26,109.29,109.08,109.18,133980.0,109.26,109.29,109.08,109.18,133980.0
2019-03-18 09:30:00,109.09,109.39,109.03,109.32,19583.0,109.09,109.39,109.03,109.32,19583.0
2019-03-18 09:35:00,109.25,109.44,109.25,109.33,2767.0,109.25,109.44,109.25,109.33,2767.0
2019-03-18 09:40:00,109.25,109.42,109.22,109.3,8434.0,109.25,109.42,109.22,109.3,8434.0
2019-03-18 09:45:00,109.29,109.43,109.23,109.43,5602.0,109.29,109.43,109.23,109.43,5602.0
2019-03-18 09:50:00,109.4,109.62,109.4,109.52,4253.0,109.4,109.62,109.4,109.52,4253.0
2019-03-18 09:55:00,109.52,109.59,109.43,109.58,12000.0,109.52,109.59,109.43,109.58,12000.0
2019-03-18 10:00:00,109.65,109.69,109.52,109.53,3983.0,109.65,109.69,109.52,109.53,3983.0
2019-03-18 10:05:00,109.53,109.57,109.4,109.5,33566.0,109.53,109.57,109.4,109.5,33566.0
2019-03-18 10:10:00,109.5,109.53,109.17,109.32,43099.0,109.5,109.53,109.17,109.32,43099.0
2019-03-18 10:15:00,109.33,109.39,109.16,109.25,19553.0,109.33,109.39,109.16,109.25,19553.0
2019-03-18 10:20:00,109.27,109.44,109.15,109.32,27915.0,109.27,109.44,109.15,109.32,27915.0
2019-03-18 10:25:00,109.34,109.35,109.25,109.32,15935.0,109.34,109.35,109.25,109.32,15935.0
2019-03-18 10:30:00,109.29,109.3,109.15,109.16,18266.0,109.29,109.3,109.15,109.16,18266.0
2019-03-18 10:35:00,109.15,109.15,109.09,109.11,20700.0,109.15,109.15,109.09,109.11,20700.0
2019-03-18 10:40:00,109.12,109.24,109.12,109.22,13917.0,109.12,109.24,109.12,109.22,13917.0
2019-03-18 10:45:00,109.23,109.4,109.23,109.37,13384.0,109.23,109.4,109.23,109.37,13384.0
2019-03-18 10:50:00,109.37,109.55,109.36,109.55,6600.0,109.37,109.55,109.36,109.55,6600.0
2019-03-18 10:55:00,109.53,109.57,109.48,109.57,13674.0,109.53,109.57,109.48,109.57,13674.0
2019-03-18 11:00:00,109.55,109.63,109.53,109.58,59895.0,109.55,109.63,109.53,109.58,59895.0
2019-03-18 11:05:00,109.57,109.57,109.42,109.47,5724.0,109.57,109.57,109.42,109.47,5724.0
2019-03-18 11:10:00,109.44,109.44,109.33,109.33,3054.0,109.44,109.44,109.33,109.33,3054.0
2019-03-18 11:15:00,109.32,109.33,109.16,109.16,15580.0,109.32,109.33,109.16,109.16,15580.0
2019-03-18 11:20:00,109.16,109.16,108.95,109.04,19767.0,109.16,109.16,108.95,109.04,19767.0
2019-03-18 11:25:00,109.05,109.21,109.01,109.16,58623.0,109.05,109.21,109.01,109.16,58623.0
2019-03-18 11:30:00,109.13,109.16,109.01,109.07,30518.0,109.13,109.16,109.01,109.07,30518.0
2019-03-18 11:35:00,109.06,109.19,109.04,109.19,19683.0,109.06,109.19,109.04,109.19,19683.0
2019-03-18 11:40:00,109.17,109.26,109.15,109.22,6649.0,109.17,109.26,109.15,109.22,6649.0
2019-03-18 11:45:00,109.23,109.33,109.22,109.28,4482.0,109.23,109.33,109.22,109.28,4482.0
2019-03-18 11:50:00,109.26,109.26,109.18,109.22,4900.0,109.26,109.26,109.18,109.22,4900.0
2019-03-18 11:55:00,109.21,109.22,109.0,109.0,4400.0,109.21,109.22,109.0,109.0,4400.0
2019-03-18 12:00:00,109.03,109.1,108.93,109.01,6900.0,109.03,109.1,108.93,109.01,6900.0
2019-03-18 12:05:00,108.98,108.99,108.86,108.88,10499.0,108.98,108.99,108.86,108.88,10499.0
2019-03-18 12:10:00,108.86,108.96,108.86,108.94,8000.0,108.86,108.96,108.86,108.94,8000.0
2019-03-18 12:15:00,108.96,108.97,108.79,108.8,11419.0,108.96,108.97,108.79,108.8,11419.0
2019-03-18 12:20:00,108.79,108.98,108.74,108.9,11892.0,108.79,108.98,108.74,108.9,11892.0
2019-03-18 12:25:00,108.92,108.95,108.75,108.77,9157.0,108.92,108.95,108.75,108.77,9157.0
2019-03-18 12:30:00,108.77,108.97,108.75,108.84,10912.0,108.77,108.97,108.75,108.84,10912.0
2019-03-18 12:35:00,108.87,108.98,108.86,108.96,3236.0,108.87,108.98,108.86,108.96,3236.0
2019-03-18 12:40:00,108.93,109.02,108.85,109.02,13286.0,108.93,109.02,108.85,109.02,13286.0
2019-03-18 12:45:00,109.02,109.1,109.0,109.07,8768.0,109.02,109.1,109.0,109.07,8768.0
2019-03-18 12:50:00,109.06,109.12,109.02,109.12,3300.0,109.06,109.12,109.02,109.12,3300.0
2019-03-18 12:55:00,109.1,109.12,109.02,109.05,3000.0,109.1,109.12,109.02,109.05,3000.0
2019-03-18 13:00:00,109.05,109.16,109.04,109.15,5988.0,109.05,109.16,109.04,109.15,5988.0
2019-03-18 13:05:00,109.17,109.19,109.14,109.15,3650.0,109.17,109.19,109.14,109.15,3650.0
2019-03-18 13:10:00,109.15,109.18,109.1,109.14,4999.0,109.15,109.18,109.1,109.14,4999.0
2019-03-18 13:15:00,109.14,109.14,109.05,109.05,3731.0,109.14,109.14,109.05,109.05,3731.0
2019-03-18 13:20:00,109.02,109.16,109.02,109.15,3236.0,109.02,109.16,109.02,109.15,3236.0
2019-03-18 13:25:00,109.15,109.16,109.1,109.11,2082.0,109.15,109.16,109.1,109.11,2082.0
2019-03-18 13:30:00,109.09,109.12,109.04,109.04,6502.0,109.09,109.12,109.04,109.04,6502.0
2019-03-18 13:35:00,109.04,109.11,109.03,109.1,5828.0,109.04,109.11,109.03,109.1,5828.0
2019-03-18 13:40:00,109.1,109.21,109.1,109.2,7600.0,109.1,109.21,109.1,109.2,7600.0
2019-03-18 13:45:00,109.18,109.22,109.16,109.21,4648.0,109.18,109.22,109.16,109.21,4648.0
2019-03-18 13:50:00,109.19,109.25,109.18,109.23,3200.0,109.19,109.25,109.18,109.23,3200.0
2019-03-18 13:55:00,109.22,109.24,109.2,109.24,4193.0,109.22,109.24,109.2,109.24,4193.0
2019-03-18 14:00:00,109.24,109.33,109.23,109.3,5795.0,109.24,109.33,109.23,109.3,5795.0
2019-03-18 14:05:00,109.29,109.29,109.22,109.23,2009.0,109.29,109.29,109.22,109.23,2009.0
2019-03-18 14:10:00,109.23,109.27,109.2,109.23,4650.0,109.23,109.27,109.2,109.23,4650.0
2019-03-18 14:15:00,109.25,109.32,109.24,109.29,3228.0,109.25,109.32,109.24,109.29,3228.0
2019-03-18 14:20:00,109.29,109.32,109.28,109.32,2406.0,109.29,109.32,109.28,109.32,2406.0
2019-03-18 14:25:00,109.32,109.37,109.32,109.35,3489.0,109.32,109.37,109.32,109.35,3489.0
2019-03-18 14:30:00,109.37,109.39,109.31,109.34,4164.0,109.37,109.39,109.31,109.34,4164.0
2019-03-18 14:35:00,109.34,109.4,109.34,109.35,4537.0,109.34,109.4,109.34,109.35,4537.0
2019-03-18 14:40:00,109.34,109.38,109.34,109.37,2900.0,109.34,109.38,109.34,109.37,2900.0
2019-03-18 14:45:00,109.38,109.41,109.35,109.41,2600.0,109.38,109.41,109.35,109.41,2600.0
2019-03-18 14:50:00,109.41,109.42,109.37,109.37,2729.0,109.41,109.42,109.37,109.37,2729.0
2019-03-18 14:55:00,109.4,109.4,109.33,109.38,2402.0,109.4,109.4,109.33,109.38,2402.0
2019-03-18 15:00:00,109.38,109.39,109.3,109.31,2999.0,109.38,109.39,109.3,109.31,2999.0
2019-03-18 15:05:00,109.31,109.31,109.26,109.3,3869.0,109.31,109.31,109.26,109.3,3869.0
2019-03-18 15:10:00,109.32,109.34,109.26,109.32,4206.0,109.32,109.34,109.26,109.32,4206.0
2019-03-18 15:15:00,109.32,109.35,109.29,109.34,3600.0,109.32,109.35,109.29,109.34,3600.0
2019-03-18 15:20:00,109.33,109.33,109.24,109.24,4159.0,109.33,109.33,109.24,109.24,4159.0
2019-03-18 15:25:00,109.24,109.29,109.22,109.22,29552.0,109.24,109.29,109.22,109.22,29552.0
2019-03-18 15:30:00,109.21,109.31,109.21,109.3,25394.0,109.21,109.31,109.21,109.3,25394.0
2019-03-18 15:35:00,109.29,109.29,109.23,109.25,10009.0,109.29,109.29,109.23,109.25,10009.0
2019-03-18 15:40:00,109.24,109.31,109.24,109.3,11459.0,109.24,109.31,109.24,109.3,11459.0
2019-03-18 15:45:00,109.3,109.35,109.28,109.31,22275.0,109.3,109.35,109.28,109.31,22275.0
2019-03-18 15:50:00,109.31,109.31,109.27,109.29,19777.0,109.31,109.31,109.27,109.29,19777.0
2019-03-18 15:55:00,109.27,109.31,109.25,109.31,43260.0,109.27,109.31,109.25,109.31,43260.0
2019-03-19 09:30:00,109.97,110.14,109.68,109.76,14596.0,109.97,110.14,109.68,109.76,14596.0
2019-03-19 09:35:00,109.68,109.72,109.28,109.33,8300.0,109.68,109.72,109.28,109.33,8300.0
2019-03-19 09:40:00,109.26,109.32,109.06,109.32,9384.0,109.26,109.32,109.06,109.32,9384.0
2019-03-19 09:45:00,109.26,109.38,109.24,109.3,2167.0,109.26,109.38,109.24,109.3,2167.0
2019-03-19 09:50:00,109.27,109.29,109.2,109.2,5744.0,109.27,109.29,109.2,109.2,5744.0
2019-03-19 09:55:00,109.19,109.39,109.18,109.29,2600.0,109.19,109.39,109.18,109.29,2600.0
2019-03-19 10:00:00,109.26,109.36,109.23,109.23,3030.0,109.26,109.36,109.23,109.23,3030.0
2019-03-19 10:05:00,109.22,109.3,109.18,109.29,3300.0,109.22,109.3,109.18,109.29,3300.0
2019-03-19 10:10:00,109.39,109.42,109.33,109.42,5288.0,109.39,109.42,109.33,109.42,5288.0
2019-03-19 10:15:00,109.43,109.5,109.39,109.48,3538.0,109.43,109.5,109.39,109.48,3538.0
2019-03-19 10:20:00,109.47,109.47,109.31,109.31,1900.0,109.47,109.47,109.31,109.31,1900.0
2019-03-19 10:25:00,109.29,109.3,109.12,109.12,30253.0,109.29,109.3,109.12,109.12,30253.0
2019-03-19 10:30:00,109.12,109.19,109.06,109.15,8220.0,109.12,109.19,109.06,109.15,8220.0
2019-03-19 10:35:00,109.2,109.3,109.2,109.2,3205.0,109.2,109.3,109.2,109.2,3205.0
2019-03-19 10:40:00,109.18,109.23,109.18,109.18,3000.0,109.18,109.23,109.18,109.18,3000.0
2019-03-19 10:45:00,109.19,109.2,109.07,109.11,6400.0,109.19,109.2,109.07,109.11,6400.0
2019-03-19 10:50:00,109.09,109.24,108.99,109.24,4400.0,109.09,109.24,108.99,109.24,4400.0
2019-03-19 10:55:00,109.18,109.24,109.1,109.11,3756.0,109.18,109.24,109.1,109.11,3756.0
2019-03-19 11:00:00,109.12,109.21,109.12,109.16,12400.0,109.12,109.21,109.12,109.16,12400.0
2019-03-19 11:05:00,109.13,109.15,109.04,109.06,7721.0,109.13,109.15,109.04,109.06,7721.0
2019-03-19 11:10:00,109.05,109.15,109.01,109.15,13227.0,109.05,109.15,109.01,109.15,13227.0
2019-03-19 11:15:00,109.15,109.15,109.09,109.1,5833.0,109.15,109.15,109.09,109.1,5833.0
2019-03-19 11:20:00,109.12,109.13,109.08,109.09,4535.0,109.12,109.13,109.08,109.09,4535.0
2019-03-19 11:25:00,109.11,109.26,109.11,109.22,5173.0,109.11,109.26,109.11,109.22,5173.0
2019-03-19 11:30:00,109.21,109.21,109.14,109.14,6600.0,109.21,109.21,109.14,109.14,6600.0
2019-03-19 11:35:00,109.16,109.27,109.15,109.18,5727.0,109.16,109.27,109.15,109.18,5727.0
2019-03-19 11:40:00,109.21,109.23,109.15,109.15,3897.0,109.21,109.23,109.15,109.15,3897.0
2019-03-19 11:45:00,109.14,109.27,109.14,109.27,9150.0,109.14,109.27,109.14,109.27,9150.0
2019-03-19 11:50:00,109.29,109.32,109.25,109.3,2224.0,109.29,109.32,109.25,109.3,2224.0
2019-03-19 11:55:00,109.28,109.4,109.25,109.35,8860.0,109.28,109.4,109.25,109.35,8860.0
2019-03-19 12:00:00,109.35,109.47,109.35,109.42,12618.0,109.35,109.47,109.35,109.42,12618.0
2019-03-19 12:05:00,109.44,109.46,109.39,109.4,9985.0,109.44,109.46,109.39,109.4,9985.0
2019-03-19 12:10:00,109.41,109.47,109.38,109.46,11609.0,109.41,109.47,109.38,109.46,11609.0
2019-03-19 12:15:00,109.47,109.56,109.45,109.52,7697.0,109.47,109.56,109.45,109.52,7697.0
2019-03-19 12:20:00,109.57,109.58,109.52,109.52,2544.0,109.57,109.58,109.52,109.52,2544.0
2019-03-19 12:25:00,109.53,109.53,109.41,109.44,4346.0,109.53,109.53,109.41,109.44,4346.0
2019-03-19 12:30:00,109.44,109.44,109.34,109.38,6327.0,109.44,109.44,109.34,109.38,6327.0
2019-03-19 12:35:00,109.37,109.43,109.34,109.35,19894.0,109.37,109.43,109.34,109.35,19894.0
2019-03-19 12:40:00,109.34,109.38,109.22,109.23,19851.0,109.34,109.38,109.22,109.23,19851.0
2019-03-19 12:45:00,109.24,109.25,108.85,108.9,14911.0,109.24,109.25,108.85,108.9,14911.0
2019-03-19 12:50:00,108.9,109.08,108.87,108.89,16789.0,108.9,109.08,108.87,108.89,16789.0
2019-03-19 12:55:00,108.93,109.13,108.91,109.13,5519.0,108.93,109.13,108.91,109.13,5519.0
2019-03-19 13:00:00,109.13,109.13,109.04,109.1,17112.0,109.13,109.13,109.04,109.1,17112.0
2019-03-19 13:05:00,109.11,109.16,109.05,109.1,8400.0,109.11,109.16,109.05,109.1,8400.0
2019-03-19 13:10:00,109.1,109.24,109.07,109.23,3400.0,109.1,109.24,109.07,109.23,3400.0
2019-03-19 13:15:00,109.24,109.24,109.15,109.16,3640.0,109.24,109.24,109.15,109.16,3640.0
2019-03-19 13:20:00,109.16,109.22,109.12,109.13,6110.0,109.16,109.22,109.12,109.13,6110.0
2019-03-19 13:25:00,109.12,109.18,109.12,109.15,5100.0,109.12,109.18,109.12,109.15,5100.0
2019-03-19 13:30:00,109.16,109.23,109.16,109.23,4400.0,109.16,109.23,109.16,109.23,4400.0
2019-03-19 13:35:00,109.25,109.26,109.22,109.23,5799.0,109.25,109.26,109.22,109.23,5799.0
2019-03-19 13:40:00,109.21,109.21,109.15,109.16,5109.0,109.21,109.21,109.15,109.16,5109.0
2019-03-19 13:45:00,109.15,109.15,109.05,109.12,5800.0,109.15,109.15,109.05,109.12,5800.0
2019-03-19 13:50:00,109.14,109.16,109.07,109.12,5477.0,109.14,109.16,109.07,109.12,5477.0
2019-03-19 13:55:00,109.13,109.19,109.13,109.19,3100.0,109.13,109.19,109.13,109.19,3100.0
2019-03-19 14:00:00,109.2,109.23,109.19,109.23,2200.0,109.2,109.23,109.19,109.23,2200.0
2019-03-19 14:05:00,109.24,109.25,109.17,109.25,6122.0,109.24,109.25,109.17,109.25,6122.0
2019-03-19 14:10:00,109.24,109.24,109.11,109.15,5186.0,109.24,109.24,109.11,109.15,5186.0
2019-03-19 14:15:00,109.12,109.2,109.11,109.19,3584.0,109.12,109.2,109.11,109.19,3584.0
2019-03-19 14:20:00,109.18,109.24,109.17,109.17,8481.0,109.18,109.24,109.17,109.17,8481.0
2019-03-19 14:25:00,109.16,109.23,109.14,109.23,6540.0,109.16,109.23,109.14,109.23,6540.0
2019-03-19 14:30:00,109.24,109.25,109.22,109.23,4004.0,109.24,109.25,109.22,109.23,4004.0
2019-03-19 14:35:00,109.24,109.25,109.22,109.22,5014.0,109.24,109.25,109.22,109.22,5014.0
2019-03-19 14:40:00,109.24,109.35,109.22,109.35,4600.0,109.24,109.35,109.22,109.35,4600.0
2019-03-19 14:45:00,109.34,109.34,109.29,109.3,6691.0,109.34,109.34,109.29,109.3,6691.0
2019-03-19 14:50:00,109.29,109.31,109.25,109.26,6700.0,109.29,109.31,109.25,109.26,6700.0
2019-03-19 14:55:00,109.27,109.29,109.15,109.18,6747.0,109.27,109.29,109.15,109.18,6747.0
2019-03-19 15:00:00,109.19,109.2,109.04,109.15,8834.0,109.19,109.2,109.04,109.15,8834.0
2019-03-19 15:05:00,109.14,109.18,109.11,109.14,7437.0,109.14,109.18,109.11,109.14,7437.0
2019-03-19 15:10:00,109.14,109.14,109.05,109.06,5012.0,109.14,109.14,109.05,109.06,5012.0
2019-03-19 15:15:00,109.05,109.07,108.93,108.93,17207.0,109.05,109.07,108.93,108.93,17207.0
2019-03-19 15:20:00,108.93,108.97,108.89,108.95,21446.0,108.93,108.97,108.89,108.95,21446.0
2019-03-19 15:25:00,108.93,108.98,108.86,108.95,8322.0,108.93,108.98,108.86,108.95,8322.0
2019-03-19 15:30:00,108.94,109.0,108.86,108.99,13921.0,108.94,109.0,108.86,108.99,13921.0
2019-03-19 15:35:00,108.98,108.99,108.82,108.82,8801.0,108.98,108.99,108.82,108.82,8801.0
2019-03-19 15:40:00,108.81,108.83,108.74,108.82,11241.0,108.81,108.83,108.74,108.82,11241.0
2019-03-19 15:45:00,108.83,109.01,108.83,109.0,13757.0,108.83,109.01,108.83,109.0,13757.0
2019-03-19 15:50:00,109.01,109.01,108.85,108.88,30033.0,109.01,109.01,108.85,108.88,30033.0
2019-03-19 15:55:00,108.89,109.21,108.89,109.2,66726.0,108.89,109.21,108.89,109.2,66726.0
2019-03-20 09:30:00,109.17,109.69,108.78,109.44,14584.0,109.17,109.69,108.78,109.44,14584.0
2019-03-20 09:35:00,109.3,109.56,109.01,109.15,5550.0,109.3,109.56,109.01,109.15,5550.0
2019-03-20 09:40:00,109.13,109.13,108.9,109.05,18206.0,109.13,109.13,108.9,109.05,18206.0
2019-03-20 09:45:00,109.06,109.06,108.9,108.9,26903.0,109.06,109.06,108.9,108.9,26903.0
2019-03-20 09:50:00,108.89,109.07,108.84,109.01,6400.0,108.89,109.07,108.84,109.01,6400.0
2019-03-20 09:55:00,109.05,109.05,108.77,108.81,4907.0,109.05,109.05,108.77,108.81,4907.0
2019-03-20 10:00:00,108.84,109.02,108.84,108.92,4000.0,108.84,109.02,108.84,108.92,4000.0
2019-03-20 10:05:00,108.96,109.19,108.9,109.11,4593.0,108.96,109.19,108.9,109.11,4593.0
2019-03-20 10:10:00,109.09,109.1,108.97,108.97,4600.0,109.09,109.1,108.97,108.97,4600.0
2019-03-20 10:15:00,108.91,108.99,108.88,108.96,5223.0,108.91,108.99,108.88,108.96,5223.0
2019-03-20 10:20:00,109.01,109.08,108.96,109.04,3800.0,109.01,109.08,108.96,109.04,3800.0
2019-03-20 10:25:00,109.1,109.13,109.04,109.06,8978.0,109.1,109.13,109.04,109.06,8978.0
2019-03-20 10:30:00,109.03,109.04,108.96,108.96,3600.0,109.03,109.04,108.96,108.96,3600.0
2019-03-20 10:35:00,108.9,108.97,108.87,108.95,12100.0,108.9,108.97,108.87,108.95,12100.0
2019-03-20 10:40:00,108.93,109.01,108.88,108.96,4560.0,108.93,109.01,108.88,108.96,4560.0
2019-03-20 10:45:00,109.01,109.05,108.94,109.05,5300.0,109.01,109.05,108.94,109.05,5300.0
2019-03-20 10:50:00,109.04,109.07,108.99,109.01,2400.0,109.04,109.07,108.99,109.01,2400.0
2019-03-20 10:55:00,109.04,109.06,108.92,108.95,3682.0,109.04,109.06,108.92,108.95,3682.0
2019-03-20 11:00:00,108.96,109.02,108.89,108.89,9004.0,108.96,109.02,108.89,108.89,9004.0
2019-03-20 11:05:00,108.92,109.02,108.91,109.02,4202.0,108.92,109.02,108.91,109.02,4202.0
2019-03-20 11:10:00,109.02,109.02,108.93,108.97,3523.0,109.02,109.02,108.93,108.97,3523.0
2019-03-20 11:15:00,108.97,109.0,108.91,108.99,2740.0,108.97,109.0,108.91,108.99,2740.0
2019-03-20 11:20:00,108.99,108.99,108.91,108.93,4614.0,108.99,108.99,108.91,108.93,4614.0
2019-03-20 11:25:00,108.93,108.96,108.9,108.9,6055.0,108.93,108.96,108.9,108.9,6055.0
2019-03-20 11:30:00,108.89,108.89,108.64,108.67,15955.0,108.89,108.89,108.64,108.67,15955.0
2019-03-20 11:35:00,108.66,108.71,108.57,108.64,12100.0,108.66,108.71,108.57,108.64,12100.0
2019-03-20 11:40:00,108.62,108.67,108.6,108.6,2804.0,108.62,108.67,108.6,108.6,2804.0
2019-03-20 11:45:00,108.61,108.63,108.43,108.45,8350.0,108.61,108.63,108.43,108.45,8350.0
2019-03-20 11:50:00,108.48,108.55,108.45,108.47,5100.0,108.48,108.55,108.45,108.47,5100.0
2019-03-20 11:55:00,108.47,108.47,108.34,108.37,9700.0,108.47,108.47,108.34,108.37,9700.0
2019-03-20 12:00:00,108.38,108.57,108.38,108.55,5370.0,108.38,108.57,108.38,108.55,5370.0
2019-03-20 12:05:00,108.54,108.69,108.53,108.68,5104.0,108.54,108.69,108.53,108.68,5104.0
2019-03-20 12:10:00,108.67,108.72,108.65,108.68,6280.0,108.67,108.72,108.65,108.68,6280.0
2019-03-20 12:15:00,108.7,108.77,108.67,108.71,3100.0,108.7,108.77,108.67,108.71,3100.0
2019-03-20 12:20:00,108.73,108.76,108.67,108.74,6326.0,108.73,108.76,108.67,108.74,6326.0
2019-03-20 12:25:00,108.74,108.88,108.73,108.77,8115.0,108.74,108.88,108.73,108.77,8115.0
2019-03-20 12:30:00,108.76,108.79,108.58,108.64,21084.0,108.76,108.79,108.58,108.64,21084.0
2019-03-20 12:35:00,108.62,108.65,108.53,108.65,24880.0,108.62,108.65,108.53,108.65,24880.0
2019-03-20 12:40:00,108.63,108.64,108.56,108.6,6294.0,108.63,108.64,108.56,108.6,6294.0
2019-03-20 12:45:00,108.62,108.75,108.55,108.72,11258.0,108.62,108.75,108.55,108.72,11258.0
2019-03-20 12:50:00,108.73,108.84,108.73,108.84,3498.0,108.73,108.84,108.73,108.84,3498.0
2019-03-20 12:55:00,108.84,108.95,108.82,108.95,2200.0,108.84,108.95,108.82,108.95,2200.0
2019-03-20 13:00:00,108.92,108.98,108.91,108.98,5416.0,108.92,108.98,108.91,108.98,5416.0
2019-03-20 13:05:00,108.98,109.01,108.94,108.96,3815.0,108.98,109.01,108.94,108.96,3815.0
2019-03-20 13:10:00,108.97,109.05,108.95,109.01,3608.0,108.97,109.05,108.95,109.01,3608.0
2019-03-20 13:15:00,109.0,109.03,108.95,109.01,3300.0,109.0,109.03,108.95,109.01,3300.0
2019-03-20 13:20:00,108.98,108.99,108.92,108.92,1800.0,108.98,108.99,108.92,108.92,1800.0
2019-03-20 13:25:00,108.92,108.93,108.89,108.92,1700.0,108.92,108.93,108.89,108.92,1700.0
2019-03-20 13:30:00,108.9,109.03,108.9,109.01,3145.0,108.9,109.03,108.9,109.01,3145.0
2019-03-20 13:35:00,109.03,109.08,108.98,109.08,3100.0,109.03,109.08,108.98,109.08,3100.0
2019-03-20 13:40:00,109.03,109.03,108.94,108.98,2603.0,109.03,109.03,108.94,108.98,2603.0
2019-03-20 13:45:00,108.98,109.05,108.97,109.04,2411.0,108.98,109.05,108.97,109.04,2411.0
2019-03-20 13:50:00,109.04,109.09,109.01,109.09,3090.0,109.04,109.09,109.01,109.09,3090.0
2019-03-20 13:55:00,109.09,109.11,109.03,109.08,3543.0,109.09,109.11,109.03,109.08,3543.0
2019-03-20 14:00:00,109.1,109.64,109.1,109.57,13628.0,109.1,109.64,109.1,109.57,13628.0
2019-03-20 14:05:00,109.65,109.76,109.52,109.58,9809.0,109.65,109.76,109.52,109.58,9809.0
2019-03-20 14:10:00,109.61,109.67,109.56,109.65,15800.0,109.61,109.67,109.56,109.65,15800.0
2019-03-20 14:15:00,109.61,109.61,109.48,109.54,3100.0,109.61,109.61,109.48,109.54,3100.0
2019-03-20 14:20:00,109.53,109.68,109.52,109.64,10044.0,109.53,109.68,109.52,109.64,10044.0
2019-03-20 14:25:00,109.65,109.92,109.65,109.92,3220.0,109.65,109.92,109.65,109.92,3220.0
2019-03-20 14:30:00,109.94,110.0,109.8,109.87,8168.0,109.94,110.0,109.8,109.87,8168.0
2019-03-20 14:35:00,109.93,110.01,109.88,109.94,4510.0,109.93,110.01,109.88,109.94,4510.0
2019-03-20 14:40:00,109.96,109.98,109.81,109.87,5844.0,109.96,109.98,109.81,109.87,5844.0
2019-03-20 14:45:00,109.83,109.96,109.83,109.85,6100.0,109.83,109.96,109.83,109.85,6100.0
2019-03-20 14:50:00,109.87,109.93,109.85,109.87,3994.0,109.87,109.93,109.85,109.87,3994.0
2019-03-20 14:55:00,109.82,109.82,109.71,109.77,7500.0,109.82,109.82,109.71,109.77,7500.0
2019-03-20 15:00:00,109.79,109.89,109.61,109.65,5651.0,109.79,109.89,109.61,109.65,5651.0
2019-03-20 15:05:00,109.61,109.61,109.5,109.58,5864.0,109.61,109.61,109.5,109.58,5864.0
2019-03-20 15:10:00,109.61,109.65,109.49,109.55,3300.0,109.61,109.65,109.49,109.55,3300.0
2019-03-20 15:15:00,109.57,109.62,109.56,109.58,7916.0,109.57,109.62,109.56,109.58,7916.0
2019-03-20 15:20:00,109.59,109.66,109.52,109.52,5913.0,109.59,109.66,109.52,109.52,5913.0
2019-03-20 15:25:00,109.51,109.56,109.46,109.55,6531.0,109.51,109.56,109.46,109.55,6531.0
2019-03-20 15:30:00,109.54,109.54,109.2,109.29,12305.0,109.54,109.54,109.2,109.29,12305.0
2019-03-20 15:35:00,109.32,109.41,109.32,109.34,7100.0,109.32,109.41,109.32,109.34,7100.0
2019-03-20 15:40:00,109.34,109.43,109.32,109.4,9338.0,109.34,109.43,109.32,109.4,9338.0
2019-03-20 15:45:00,109.41,109.61,109.4,109.51,14298.0,109.41,109.61,109.4,109.51,14298.0
2019-03-20 15:50:00,109.48,109.49,109.33,109.37,17372.0,109.48,109.49,109.33,109.37,17372.0
2019-03-20 15:55:00,109.35,109.44,109.26,109.26,31706.0,109.35,109.44,109.26,109.26,31706.0
2019-03-21 09:30:00,109.13,109.63,109.04,109.63,12526.0,109.13,109.63,109.04,109.63,12526.0
2019-03-21 09:35:00,109.68,110.0,109.58,109.98,20757.0,109.68,110.0,109.58,109.98,20757.0
2019-03-21 09:40:00,110.0,110.18,109.89,110.09,3408.0,110.0,110.18,109.89,110.09,3408.0
2019-03-21 09:45:00,110.18,110.57,110.15,110.51,8111.0,110.18,110.57,110.15,110.51,8111.0
2019-03-21 09:50:00,110.6,110.75,110.58,110.62,7690.0,110.6,110.75,110.58,110.62,7690.0
2019-03-21 09:55:00,110.61,110.66,110.27,110.27,5256.0,110.61,110.66,110.27,110.27,5256.0
2019-03-21 10:00:00,110.28,110.46,110.27,110.43,4293.0,110.28,110.46,110.27,110.43,4293.0
2019-03-21 10:05:00,110.44,110.6,110.44,110.56,7746.0,110.44,110.6,110.44,110.56,7746.0
2019-03-21 10:10:00,110.54,110.58,110.5,110.52,10348.0,110.54,110.58,110.5,110.52,10348.0
2019-03-21 10:15:00,110.52,110.59,110.45,110.59,10972.0,110.52,110.59,110.45,110.59,10972.0
2019-03-21 10:20:00,110.56,110.62,110.47,110.58,13303.0,110.56,110.62,110.47,110.58,13303.0
2019-03-21 10:25:00,110.59,110.77,110.59,110.71,8495.0,110.59,110.77,110.59,110.71,8495.0
2019-03-21 10:30:00,110.68,110.9,110.68,110.88,6060.0,110.68,110.9,110.68,110.88,6060.0
2019-03-21 10:35:00,110.89,110.98,110.78,110.98,18781.0,110.89,110.98,110.78,110.98,18781.0
2019-03-21 10:40:00,110.97,111.0,110.91,111.0,7545.0,110.97,111.0,110.91,111.0,7545.0
2019-03-21 10:45:00,111.02,111.07,110.98,111.0,7900.0,111.02,111.07,110.98,111.0,7900.0
2019-03-21 10:50:00,110.98,111.26,110.97,111.25,15679.0,110.98,111.26,110.97,111.25,15679.0
2019-03-21 10:55:00,111.19,111.21,111.09,111.13,8390.0,111.19,111.21,111.09,111.13,8390.0
2019-03-21 11:00:00,111.12,111.29,111.08,111.28,10839.0,111.12,111.29,111.08,111.28,10839.0
2019-03-21 11:05:00,111.29,111.3,111.11,111.15,13307.0,111.29,111.3,111.11,111.15,13307.0
2019-03-21 11:10:00,111.14,111.19,111.14,111.19,8499.0,111.14,111.19,111.14,111.19,8499.0
2019-03-21 11:15:00,111.18,111.32,111.16,111.32,55200.0,111.18,111.32,111.16,111.32,55200.0
2019-03-21 11:20:00,111.32,111.39,111.32,111.36,6581.0,111.32,111.39,111.32,111.36,6581.0
2019-03-21 11:25:00,111.34,111.38,111.27,111.32,13732.0,111.34,111.38,111.27,111.32,13732.0
2019-03-21 11:30:00,111.3,111.31,111.16,111.23,19635.0,111.3,111.31,111.16,111.23,19635.0
2019-03-21 11:35:00,111.19,111.3,111.17,111.3,2900.0,111.19,111.3,111.17,111.3,2900.0
2019-03-21 11:40:00,111.27,111.48,111.27,111.42,10408.0,111.27,111.48,111.27,111.42,10408.0
2019-03-21 11:45:00,111.42,111.53,111.4,111.51,6850.0,111.42,111.53,111.4,111.51,6850.0
2019-03-21 11:50:00,111.54,111.6,111.54,111.56,3693.0,111.54,111.6,111.54,111.56,3693.0
2019-03-21 11:55:00,111.57,111.6,111.51,111.58,5100.0,111.57,111.6,111.51,111.58,5100.0
2019-03-21 12:00:00,111.57,111.58,111.5,111.58,4515.0,111.57,111.58,111.5,111.58,4515.0
2019-03-21 12:05:00,111.59,111.7,111.59,111.7,14075.0,111.59,111.7,111.59,111.7,14075.0
2019-03-21 12:10:00,111.7,111.81,111.68,111.8,7994.0,111.7,111.81,111.68,111.8,7994.0
2019-03-21 12:15:00,111.8,111.82,111.67,111.73,8084.0,111.8,111.82,111.67,111.73,8084.0
2019-03-21 12:20:00,111.7,111.85,111.7,111.77,5356.0,111.7,111.85,111.7,111.77,5356.0
2019-03-21 12:25:00,111.75,111.75,111.62,111.62,9111.0,111.75,111.75,111.62,111.62,9111.0
2019-03-21 12:30:00,111.66,111.7,111.58,111.69,8695.0,111.66,111.7,111.58,111.69,8695.0
2019-03-21 12:35:00,111.67,111.67,111.57,111.65,4048.0,111.67,111.67,111.57,111.65,4048.0
2019-03-21 12:40:00,111.66,111.7,111.64,111.7,2300.0,111.66,111.7,111.64,111.7,2300.0
2019-03-21 12:45:00,111.69,111.72,111.62,111.7,13246.0,111.69,111.72,111.62,111.7,13246.0
2019-03-21 12:50:00,111.71,111.76,111.69,111.75,8560.0,111.71,111.76,111.69,111.75,8560.0
2019-03-21 12:55:00,111.75,111.76,111.7,111.75,5250.0,111.75,111.76,111.7,111.75,5250.0
2019-03-21 13:00:00,111.75,111.82,111.75,111.8,7378.0,111.75,111.82,111.75,111.8,7378.0
2019-03-21 13:05:00,111.81,111.85,111.81,111.83,2900.0,111.81,111.85,111.81,111.83,2900.0
2019-03-21 13:10:00,111.85,111.87,111.83,111.84,2530.0,111.85,111.87,111.83,111.84,2530.0
2019-03-21 13:15:00,111.83,111.83,111.76,111.79,2400.0,111.83,111.83,111.76,111.79,2400.0
2019-03-21 13:20:00,111.79,111.85,111.78,111.85,4840.0,111.79,111.85,111.78,111.85,4840.0
2019-03-21 13:25:00,111.85,111.98,111.85,111.97,61125.0,111.85,111.98,111.85,111.97,61125.0
2019-03-21 13:30:00,111.95,112.02,111.93,112.02,9392.0,111.95,112.02,111.93,112.02,9392.0
2019-03-21 13:35:00,111.99,112.05,111.93,111.95,14536.0,111.99,112.05,111.93,111.95,14536.0
2019-03-21 13:40:00,111.95,112.0,111.9,111.95,2182.0,111.95,112.0,111.9,111.95,2182.0
2019-03-21 13:45:00,111.96,111.97,111.89,111.91,5639.0,111.96,111.97,111.89,111.91,5639.0
2019-03-21 13:50:00,111.91,111.94,111.9,111.92,1950.0,111.91,111.94,111.9,111.92,1950.0
2019-03-21 13:55:00,111.92,111.95,111.87,111.91,5563.0,111.92,111.95,111.87,111.91,5563.0
2019-03-21 14:00:00,111.92,112.02,111.9,112.01,4228.0,111.92,112.02,111.9,112.01,4228.0
2019-03-21 14:05:00,112.0,112.02,111.93,112.02,7007.0,112.0,112.02,111.93,112.02,7007.0
2019-03-21 14:10:00,111.98,112.08,111.98,112.0,7644.0,111.98,112.08,111.98,112.0,7644.0
2019-03-21 14:15:00,112.0,112.18,112.0,112.18,4372.0,112.0,112.18,112.0,112.18,4372.0
2019-03-21 14:20:00,112.2,112.37,112.2,112.37,11062.0,112.2,112.37,112.2,112.37,11062.0
2019-03-21 14:25:00,112.33,112.34,112.25,112.29,5590.0,112.33,112.34,112.25,112.29,5590.0
2019-03-21 14:30:00,112.26,112.34,112.26,112.29,6500.0,112.26,112.34,112.26,112.29,6500.0
2019-03-21 14:35:00,112.28,112.28,112.16,112.17,22044.0,112.28,112.28,112.16,112.17,22044.0
2019-03-21 14:40:00,112.17,112.3,112.15,112.23,38885.0,112.17,112.3,112.15,112.23,38885.0
2019-03-21 14:45:00,112.23,112.38,112.23,112.38,11809.0,112.23,112.38,112.23,112.38,11809.0
2019-03-21 14:50:00,112.37,112.43,112.35,112.42,8892.0,112.37,112.43,112.35,112.42,8892.0
2019-03-21 14:55:00,112.39,112.4,112.34,112.36,2400.0,112.39,112.4,112.34,112.36,2400.0
2019-03-21 15:00:00,112.39,112.42,112.32,112.38,10093.0,112.39,112.42,112.32,112.38,10093.0
2019-03-21 15:05:00,112.38,112.59,112.38,112.5,10602.0,112.38,112.59,112.38,112.5,10602.0
2019-03-21 15:10:00,112.5,112.5,112.36,112.38,12162.0,112.5,112.5,112.36,112.38,12162.0
2019-03-21 15:15:00,112.37,112.45,112.32,112.45,9400.0,112.37,112.45,112.32,112.45,9400.0
2019-03-21 15:20:00,112.45,112.55,112.44,112.53,9523.0,112.45,112.55,112.44,112.53,9523.0
2019-03-21 15:25:00,112.52,112.58,112.51,112.54,12799.0,112.52,112.58,112.51,112.54,12799.0
2019-03-21 15:30:00,112.54,112.65,112.51,112.6,12200.0,112.54,112.65,112.51,112.6,12200.0
2019-03-21 15:35:00,112.59,112.69,112.58,112.67,15016.0,112.59,112.69,112.58,112.67,15016.0
2019-03-21 15:40:00,112.68,112.78,112.67,112.75,20660.0,112.68,112.78,112.67,112.75,20660.0
2019-03-21 15:45:00,112.75,112.76,112.66,112.67,26665.0,112.75,112.76,112.66,112.67,26665.0
2019-03-21 15:50:00,112.67,112.78,112.64,112.73,40019.0,112.67,112.78,112.64,112.73,40019.0
2019-03-21 15:55:00,112.73,112.93,112.72,112.91,110335.0,112.73,112.93,112.72,112.91,110335.0
2019-03-22 09:30:00,112.4,112.5,112.13,112.2,21209.0,112.4,112.5,112.13,112.2,21209.0
2019-03-22 09:35:00,112.14,112.2,111.86,112.15,31389.0,112.14,112.2,111.86,112.15,31389.0
2019-03-22 09:40:00,112.13,112.22,111.74,111.79,50498.0,112.13,112.22,111.74,111.79,50498.0
2019-03-22 09:45:00,111.7,111.8,111.4,111.53,16375.0,111.7,111.8,111.4,111.53,16375.0
2019-03-22 09:50:00,111.51,111.68,111.16,111.17,18455.0,111.51,111.68,111.16,111.17,18455.0
2019-03-22 09:55:00,111.2,111.4,111.14,111.22,34784.0,111.2,111.4,111.14,111.22,34784.0
2019-03-22 10:00:00,111.3,111.59,111.26,111.59,11922.0,111.3,111.59,111.26,111.59,11922.0
2019-03-22 10:05:00,111.57,111.93,111.57,111.93,10603.0,111.57,111.93,111.57,111.93,10603.0
2019-03-22 10:10:00,111.89,112.11,111.77,112.1,10142.0,111.89,112.11,111.77,112.1,10142.0
2019-03-22 10:15:00,112.08,112.17,111.94,112.16,9682.0,112.08,112.17,111.94,112.16,9682.0
2019-03-22 10:20:00,112.2,112.23,111.85,111.9,8886.0,112.2,112.23,111.85,111.9,8886.0
2019-03-22 10:25:00,111.87,111.91,111.6,111.72,17918.0,111.87,111.91,111.6,111.72,17918.0
2019-03-22 10:30:00,111.76,111.79,111.67,111.67,7498.0,111.76,111.79,111.67,111.67,7498.0
2019-03-22 10:35:00,111.66,111.79,111.65,111.75,5652.0,111.66,111.79,111.65,111.75,5652.0
2019-03-22 10:40:00,111.74,111.74,111.55,111.68,3422.0,111.74,111.74,111.55,111.68,3422.0
2019-03-22 10:45:00,111.69,111.69,111.45,111.45,6737.0,111.69,111.69,111.45,111.45,6737.0
2019-03-22 10:50:00,111.45,111.56,111.39,111.55,7832.0,111.45,111.56,111.39,111.55,7832.0
2019-03-22 10:55:00,111.56,111.64,111.45,111.45,6716.0,111.56,111.64,111.45,111.45,6716.0
2019-03-22 11:00:00,111.45,111.54,111.36,111.41,12661.0,111.45,111.54,111.36,111.41,12661.0
2019-03-22 11:05:00,111.4,111.48,111.34,111.35,10969.0,111.4,111.48,111.34,111.35,10969.0
2019-03-22 11:10:00,111.35,111.42,111.24,111.41,13265.0,111.35,111.42,111.24,111.41,13265.0
2019-03-22 11:15:00,111.41,111.46,111.18,111.41,9957.0,111.41,111.46,111.18,111.41,9957.0
2019-03-22 11:20:00,111.4,111.4,111.21,111.21,10050.0,111.4,111.4,111.21,111.21,10050.0
2019-03-22 11:25:00,111.18,111.32,111.15,111.16,25414.0,111.18,111.32,111.15,111.16,25414.0
2019-03-22 11:30:00,111.18,111.25,111.08,111.11,11212.0,111.18,111.25,111.08,111.11,11212.0
2019-03-22 11:35:00,111.09,111.19,111.06,111.08,6853.0,111.09,111.19,111.06,111.08,6853.0
2019-03-22 11:40:00,111.09,111.19,110.88,110.93,12877.0,111.09,111.19,110.88,110.93,12877.0
2019-03-22 11:45:00,110.93,111.09,110.85,111.08,9714.0,110.93,111.09,110.85,111.08,9714.0
2019-03-22 11:50:00,111.08,111.1,110.85,110.89,10537.0,111.08,111.1,110.85,110.89,10537.0
2019-03-22 11:55:00,110.83,110.94,110.68,110.7,19676.0,110.83,110.94,110.68,110.7,19676.0
2019-03-22 12:00:00,110.7,110.93,110.7,110.9,10946.0,110.7,110.93,110.7,110.9,10946.0
2019-03-22 12:05:00,110.9,110.95,110.73,110.77,16833.0,110.9,110.95,110.73,110.77,16833.0
2019-03-22 12:10:00,110.76,110.78,110.55,110.55,12271.0,110.76,110.78,110.55,110.55,12271.0
2019-03-22 12:15:00,110.56,110.68,110.54,110.57,14707.0,110.56,110.68,110.54,110.57,14707.0
2019-03-22 12:20:00,110.59,110.87,110.59,110.77,4725.0,110.59,110.87,110.59,110.77,4725.0
2019-03-22 12:25:00,110.78,110.78,110.57,110.58,5156.0,110.78,110.78,110.57,110.58,5156.0
2019-03-22 12:30:00,110.56,110.73,110.52,110.72,12985.0,110.56,110.73,110.52,110.72,12985.0
2019-03-22 12:35:00,110.72,110.72,110.55,110.57,6495.0,110.72,110.72,110.55,110.57,6495.0
2019-03-22 12:40:00,110.53,110.55,110.29,110.3,15046.0,110.53,110.55,110.29,110.3,15046.0
2019-03-22 12:45:00,110.31,110.44,110.3,110.4,16504.0,110.31,110.44,110.3,110.4,16504.0
2019-03-22 12:50:00,110.42,110.7,110.42,110.66,6442.0,110.42,110.7,110.42,110.66,6442.0
2019-03-22 12:55:00,110.7,110.7,110.56,110.62,4017.0,110.7,110.7,110.56,110.62,4017.0
2019-03-22 13:00:00,110.61,110.79,110.61,110.68,7615.0,110.61,110.79,110.61,110.68,7615.0
2019-03-22 13:05:00,110.66,110.8,110.65,110.8,5237.0,110.66,110.8,110.65,110.8,5237.0
2019-03-22 13:10:00,110.79,110.8,110.66,110.72,3819.0,110.79,110.8,110.66,110.72,3819.0
2019-03-22 13:15:00,110.72,110.8,110.66,110.78,5247.0,110.72,110.8,110.66,110.78,5247.0
2019-03-22 13:20:00,110.76,110.76,110.51,110.58,6500.0,110.76,110.76,110.51,110.58,6500.0
2019-03-22 13:25:00,110.56,110.59,110.44,110.5,11823.0,110.56,110.59,110.44,110.5,11823.0
2019-03-22 13:30:00,110.5,110.67,110.48,110.48,5600.0,110.5,110.67,110.48,110.48,5600.0
2019-03-22 13:35:00,110.5,110.53,110.41,110.45,7148.0,110.5,110.53,110.41,110.45,7148.0
2019-03-22 13:40:00,110.45,110.66,110.45,110.66,5703.0,110.45,110.66,110.45,110.66,5703.0
2019-03-22 13:45:00,110.64,110.65,110.5,110.5,6306.0,110.64,110.65,110.5,110.5,6306.0
2019-03-22 13:50:00,110.45,110.5,110.37,110.38,7566.0,110.45,110.5,110.37,110.38,7566.0
2019-03-22 13:55:00,110.4,110.41,110.34,110.38,13421.0,110.4,110.41,110.34,110.38,13421.0
2019-03-22 14:00:00,110.35,110.56,110.35,110.54,8187.0,110.35,110.56,110.35,110.54,8187.0
2019-03-22 14:05:00,110.54,110.63,110.51,110.61,7082.0,110.54,110.63,110.51,110.61,7082.0
2019-03-22 14:10:00,110.62,110.76,110.59,110.76,6323.0,110.62,110.76,110.59,110.76,6323.0
2019-03-22 14:15:00,110.77,110.89,110.77,110.77,5686.0,110.77,110.89,110.77,110.77,5686.0
2019-03-22 14:20:00,110.8,110.87,110.79,110.83,4411.0,110.8,110.87,110.79,110.83,4411.0
2019-03-22 14:25:00,110.83,110.86,110.79,110.84,7993.0,110.83,110.86,110.79,110.84,7993.0
2019-03-22 14:30:00,110.83,110.86,110.73,110.75,6621.0,110.83,110.86,110.73,110.75,6621.0
2019-03-22 14:35:00,110.71,110.77,110.66,110.77,6397.0,110.71,110.77,110.66,110.77,6397.0
2019-03-22 14:40:00,110.76,110.89,110.76,110.89,6127.0,110.76,110.89,110.76,110.89,6127.0
2019-03-22 14:45:00,110.88,111.04,110.87,111.01,5809.0,110.88,111.04,110.87,111.01,5809.0
2019-03-22 14:50:00,111.0,111.07,110.94,110.94,5700.0,111.0,111.07,110.94,110.94,5700.0
2019-03-22 14:55:00,110.96,111.0,110.89,110.89,5144.0,110.96,111.0,110.89,110.89,5144.0
2019-03-22 15:00:00,110.9,111.01,110.82,110.82,6932.0,110.9,111.01,110.82,110.82,6932.0
2019-03-22 15:05:00,110.84,110.91,110.83,110.83,7729.0,110.84,110.91,110.83,110.83,7729.0
2019-03-22 15:10:00,110.84,110.86,110.7,110.74,7972.0,110.84,110.86,110.7,110.74,7972.0
2019-03-22 15:15:00,110.76,110.85,110.7,110.75,14154.0,110.76,110.85,110.7,110.75,14154.0
2019-03-22 15:20:00,110.72,110.85,110.72,110.85,7122.0,110.72,110.85,110.72,110.85,7122.0
2019-03-22 15:25:00,110.85,110.88,110.69,110.69,12184.0,110.85,110.88,110.69,110.69,12184.0
2019-03-22 15:30:00,110.67,110.7,110.42,110.42,18560.0,110.67,110.7,110.42,110.42,18560.0
2019-03-22 15:35:00,110.42,110.55,110.39,110.42,21649.0,110.42,110.55,110.39,110.42,21649.0
2019-03-22 15:40:00,110.43,110.47,110.35,110.41,15683.0,110.43,110.47,110.35,110.41,15683.0
2019-03-22 15:45:00,110.4,110.51,110.38,110.5,18461.0,110.4,110.51,110.38,110.5,18461.0
2019-03-22 15:50:00,110.51,110.58,110.42,110.52,52326.0,110.51,110.58,110.42,110.52,52326.0
2019-03-22 15:55:00,110.53,110.53,110.29,110.31,101495.0,110.53,110.53,110.29,110.31,101495.0
2019-03-25 09:30:00,110.04,110.04,109.11,109.94,24028.0,110.04,110.04,109.11,109.94,24028.0
2019-03-25 09:35:00,109.94,110.54,109.94,110.5,9525.0,109.94,110.54,109.94,110.5,9525.0
2019-03-25 09:40:00,110.45,110.48,110.14,110.23,6815.0,110.45,110.48,110.14,110.23,6815.0
2019-03-25 09:45:00,109.9,110.03,109.63,109.69,5490.0,109.9,110.03,109.63,109.69,5490.0
2019-03-25 09:50:00,109.65,109.95,109.64,109.83,5183.0,109.65,109.95,109.64,109.83,5183.0
2019-03-25 09:55:00,109.68,110.02,109.68,109.88,5130.0,109.68,110.02,109.68,109.88,5130.0
2019-03-25 10:00:00,109.85,109.96,109.66,109.66,12912.0,109.85,109.96,109.66,109.66,12912.0
2019-03-25 10:05:00,109.69,109.85,109.69,109.77,7800.0,109.69,109.85,109.69,109.77,7800.0
2019-03-25 10:10:00,109.71,109.74,109.51,109.51,5666.0,109.71,109.74,109.51,109.51,5666.0
2019-03-25 10:15:00,109.54,109.74,109.54,109.69,5190.0,109.54,109.74,109.54,109.69,5190.0
2019-03-25 10:20:00,109.62,109.63,109.45,109.51,5363.0,109.62,109.63,109.45,109.51,5363.0
2019-03-25 10:25:00,109.54,109.67,109.5,109.62,6523.0,109.54,109.67,109.5,109.62,6523.0
2019-03-25 10:30:00,109.62,109.85,109.59,109.8,6947.0,109.62,109.85,109.59,109.8,6947.0
2019-03-25 10:35:00,109.73,109.73,109.59,109.73,7736.0,109.73,109.73,109.59,109.73,7736.0
2019-03-25 10:40:00,109.63,109.95,109.63,109.95,5671.0,109.63,109.95,109.63,109.95,5671.0
2019-03-25 10:45:00,109.97,110.29,109.96,110.29,8606.0,109.97,110.29,109.96,110.29,8606.0
2019-03-25 10:50:00,110.3,110.45,110.27,110.27,4930.0,110.3,110.45,110.27,110.27,4930.0
2019-03-25 10:55:00,110.29,110.44,110.21,110.22,8038.0,110.29,110.44,110.21,110.22,8038.0
2019-03-25 11:00:00,110.25,110.25,110.08,110.15,4913.0,110.25,110.25,110.08,110.15,4913.0
2019-03-25 11:05:00,110.12,110.27,110.12,110.19,4000.0,110.12,110.27,110.12,110.19,4000.0
2019-03-25 11:10:00,110.15,110.2,109.99,110.19,5186.0,110.15,110.2,109.99,110.19,5186.0
2019-03-25 11:15:00,110.15,110.31,110.15,110.31,8867.0,110.15,110.31,110.15,110.31,8867.0
2019-03-25 11:20:00,110.29,110.43,110.27,110.42,5330.0,110.29,110.43,110.27,110.42,5330.0
2019-03-25 11:25:00,110.42,110.67,110.42,110.6,31596.0,110.42,110.67,110.42,110.6,31596.0
2019-03-25 11:30:00,110.62,110.63,110.42,110.48,12673.0,110.62,110.63,110.42,110.48,12673.0
2019-03-25 11:35:00,110.46,110.76,110.41,110.75,57041.0,110.46,110.76,110.41,110.75,57041.0
2019-03-25 11:40:00,110.76,110.79,110.45,110.45,12907.0,110.76,110.79,110.45,110.45,12907.0
2019-03-25 11:45:00,110.47,110.52,110.3,110.31,13009.0,110.47,110.52,110.3,110.31,13009.0
2019-03-25 11:50:00,110.29,110.51,110.28,110.47,5766.0,110.29,110.51,110.28,110.47,5766.0
2019-03-25 11:55:00,110.46,110.53,110.37,110.49,6340.0,110.46,110.53,110.37,110.49,6340.0
2019-03-25 12:00:00,110.5,110.54,110.36,110.5,13439.0,110.5,110.54,110.36,110.5,13439.0
2019-03-25 12:05:00,110.51,110.63,110.51,110.58,5143.0,110.51,110.63,110.51,110.58,5143.0
2019-03-25 12:10:00,110.57,110.69,110.54,110.65,3439.0,110.57,110.69,110.54,110.65,3439.0
2019-03-25 12:15:00,110.63,110.8,110.6,110.8,10675.0,110.63,110.8,110.6,110.8,10675.0
2019-03-25 12:20:00,110.81,110.88,110.79,110.79,4140.0,110.81,110.88,110.79,110.79,4140.0
2019-03-25 12:25:00,110.78,110.83,110.74,110.75,4405.0,110.78,110.83,110.74,110.75,4405.0
2019-03-25 12:30:00,110.77,110.77,110.48,110.48,2900.0,110.77,110.77,110.48,110.48,2900.0
2019-03-25 12:35:00,110.49,110.49,110.42,110.43,4543.0,110.49,110.49,110.42,110.43,4543.0
2019-03-25 12:40:00,110.45,110.46,110.34,110.46,8833.0,110.45,110.46,110.34,110.46,8833.0
2019-03-25 12:45:00,110.45,110.49,110.42,110.46,5634.0,110.45,110.49,110.42,110.46,5634.0
2019-03-25 12:50:00,110.46,110.56,110.44,110.56,18110.0,110.46,110.56,110.44,110.56,18110.0
2019-03-25 12:55:00,110.55,110.63,110.49,110.63,9334.0,110.55,110.63,110.49,110.63,9334.0
2019-03-25 13:00:00,110.65,110.69,110.48,110.52,9632.0,110.65,110.69,110.48,110.52,9632.0
2019-03-25 13:05:00,110.53,110.61,110.43,110.6,7031.0,110.53,110.61,110.43,110.6,7031.0
2019-03-25 13:10:00,110.61,110.87,110.61,110.8,3744.0,110.61,110.87,110.61,110.8,3744.0
2019-03-25 13:15:00,110.77,110.78,110.64,110.7,3124.0,110.77,110.78,110.64,110.7,3124.0
2019-03-25 13:20:00,110.68,110.74,110.59,110.65,5200.0,110.68,110.74,110.59,110.65,5200.0
2019-03-25 13:25:00,110.65,110.67,110.46,110.53,3863.0,110.65,110.67,110.46,110.53,3863.0
2019-03-25 13:30:00,110.53,110.58,110.41,110.5,7140.0,110.53,110.58,110.41,110.5,7140.0
2019-03-25 13:35:00,110.49,110.66,110.49,110.63,6131.0,110.49,110.66,110.49,110.63,6131.0
2019-03-25 13:40:00,110.62,110.62,110.47,110.51,3418.0,110.62,110.62,110.47,110.51,3418.0
2019-03-25 13:45:00,110.49,110.53,110.3,110.38,19535.0,110.49,110.53,110.3,110.38,19535.0
2019-03-25 13:50:00,110.4,110.44,110.35,110.35,5378.0,110.4,110.44,110.35,110.35,5378.0
2019-03-25 13:55:00,110.34,110.4,110.29,110.4,4927.0,110.34,110.4,110.29,110.4,4927.0
2019-03-25 14:00:00,110.38,110.58,110.37,110.52,6874.0,110.38,110.58,110.37,110.52,6874.0
2019-03-25 14:05:00,110.49,110.54,110.48,110.53,7247.0,110.49,110.54,110.48,110.53,7247.0
2019-03-25 14:10:00,110.5,110.6,110.42,110.59,11062.0,110.5,110.6,110.42,110.59,11062.0
2019-03-25 14:15:00,110.59,110.66,110.42,110.46,8593.0,110.59,110.66,110.42,110.46,8593.0
2019-03-25 14:20:00,110.45,110.5,110.39,110.44,8380.0,110.45,110.5,110.39,110.44,8380.0
2019-03-25 14:25:00,110.47,110.63,110.47,110.61,7118.0,110.47,110.63,110.47,110.61,7118.0
2019-03-25 14:30:00,110.6,110.76,110.6,110.75,5870.0,110.6,110.76,110.6,110.75,5870.0
2019-03-25 14:35:00,110.74,110.81,110.67,110.74,7257.0,110.74,110.81,110.67,110.74,7257.0
2019-03-25 14:40:00,110.7,110.95,110.7,110.9,6180.0,110.7,110.95,110.7,110.9,6180.0
2019-03-25 14:45:00,110.86,110.9,110.82,110.83,2900.0,110.86,110.9,110.82,110.83,2900.0
2019-03-25 14:50:00,110.85,110.9,110.8,110.86,4320.0,110.85,110.9,110.8,110.86,4320.0
2019-03-25 14:55:00,110.87,110.94,110.81,110.94,4952.0,110.87,110.94,110.81,110.94,4952.0
2019-03-25 15:00:00,110.95,111.02,110.89,110.91,4614.0,110.95,111.02,110.89,110.91,4614.0
2019-03-25 15:05:00,110.92,110.98,110.9,110.98,5627.0,110.92,110.98,110.9,110.98,5627.0
2019-03-25 15:10:00,111.01,111.18,111.0,111.14,5880.0,111.01,111.18,111.0,111.14,5880.0
2019-03-25 15:15:00,111.17,111.18,111.1,111.12,5678.0,111.17,111.18,111.1,111.12,5678.0
2019-03-25 15:20:00,111.15,111.25,111.07,111.18,9849.0,111.15,111.25,111.07,111.18,9849.0
2019-03-25 15:25:00,111.15,111.24,111.09,111.14,7080.0,111.15,111.24,111.09,111.14,7080.0
2019-03-25 15:30:00,111.13,111.18,111.04,111.04,11036.0,111.13,111.18,111.04,111.04,11036.0
2019-03-25 15:35:00,111.04,111.14,111.02,111.03,9453.0,111.04,111.14,111.02,111.03,9453.0
2019-03-25 15:40:00,111.05,111.22,111.05,111.21,23975.0,111.05,111.22,111.05,111.21,23975.0
2019-03-25 15:45:00,111.2,111.29,111.13,111.13,20238.0,111.2,111.29,111.13,111.13,20238.0
2019-03-25 15:50:00,111.12,111.25,111.11,111.19,25011.0,111.12,111.25,111.11,111.19,25011.0
2019-03-25 15:55:00,111.2,111.38,111.14,111.36,65329.0,111.2,111.38,111.14,111.36,65329.0
2019-03-26 09:30:00,112.26,112.65,112.18,112.34,17740.0,112.26,112.65,112.18,112.34,17740.0
2019-03-26 09:35:00,112.34,112.45,112.19,112.38,51388.0,112.34,112.45,112.19,112.38,51388.0
2019-03-26 09:40:00,112.34,112.38,111.97,112.24,7796.0,112.34,112.38,111.97,112.24,7796.0
2019-03-26 09:45:00,112.23,112.48,112.13,112.48,8166.0,112.23,112.48,112.13,112.48,8166.0
2019-03-26 09:50:00,112.45,112.78,112.45,112.68,6693.0,112.45,112.78,112.45,112.68,6693.0
2019-03-26 09:55:00,112.67,112.94,112.62,112.92,2968.0,112.67,112.94,112.62,112.92,2968.0
2019-03-26 10:00:00,112.9,112.93,112.74,112.79,6544.0,112.9,112.93,112.74,112.79,6544.0
2019-03-26 10:05:00,112.74,112.75,112.56,112.56,5475.0,112.74,112.75,112.56,112.56,5475.0
2019-03-26 10:10:00,112.5,112.54,112.39,112.52,5394.0,112.5,112.54,112.39,112.52,5394.0
2019-03-26 10:15:00,112.51,112.52,112.33,112.42,6570.0,112.51,112.52,112.33,112.42,6570.0
2019-03-26 10:20:00,112.44,112.54,112.23,112.45,20628.0,112.44,112.54,112.23,112.45,20628.0
2019-03-26 10:25:00,112.46,112.59,112.41,112.48,8221.0,112.46,112.59,112.41,112.48,8221.0
2019-03-26 10:30:00,112.53,112.54,112.41,112.44,2808.0,112.53,112.54,112.41,112.44,2808.0
2019-03-26 10:35:00,112.44,112.49,112.33,112.44,9676.0,112.44,112.49,112.33,112.44,9676.0
2019-03-26 10:40:00,112.46,112.58,112.44,112.56,8314.0,112.46,112.58,112.44,112.56,8314.0
2019-03-26 10:45:00,112.62,112.91,112.59,112.91,5670.0,112.62,112.91,112.59,112.91,5670.0
2019-03-26 10:50:00,112.95,113.04,112.94,113.0,12852.0,112.95,113.04,112.94,113.0,12852.0
2019-03-26 10:55:00,113.01,113.07,112.91,112.93,4409.0,113.01,113.07,112.91,112.93,4409.0
2019-03-26 11:00:00,112.92,112.98,112.82,112.94,10806.0,112.92,112.98,112.82,112.94,10806.0
2019-03-26 11:05:00,112.96,112.96,112.78,112.81,3600.0,112.96,112.96,112.78,112.81,3600.0
2019-03-26 11:10:00,112.76,112.79,112.71,112.72,3320.0,112.76,112.79,112.71,112.72,3320.0
2019-03-26 11:15:00,112.73,112.77,112.51,112.57,7007.0,112.73,112.77,112.51,112.57,7007.0
2019-03-26 11:20:00,112.5,112.57,112.42,112.44,5600.0,112.5,112.57,112.42,112.44,5600.0
2019-03-26 11:25:00,112.47,112.56,112.45,112.56,4207.0,112.47,112.56,112.45,112.56,4207.0
2019-03-26 11:30:00,112.56,112.63,112.48,112.57,4500.0,112.56,112.63,112.48,112.57,4500.0
2019-03-26 11:35:00,112.53,112.56,112.47,112.53,5126.0,112.53,112.56,112.47,112.53,5126.0
2019-03-26 11:40:00,112.5,112.56,112.45,112.5,2850.0,112.5,112.56,112.45,112.5,2850.0
2019-03-26 11:45:00,112.45,112.45,112.15,112.27,11286.0,112.45,112.45,112.15,112.27,11286.0
2019-03-26 11:50:00,112.27,112.27,112.12,112.25,16896.0,112.27,112.27,112.12,112.25,16896.0
2019-03-26 11:55:00,112.25,112.35,112.19,112.3,14908.0,112.25,112.35,112.19,112.3,14908.0
2019-03-26 12:00:00,112.3,112.45,112.28,112.37,7657.0,112.3,112.45,112.28,112.37,7657.0
2019-03-26 12:05:00,112.39,112.5,112.37,112.47,7111.0,112.39,112.5,112.37,112.47,7111.0
2019-03-26 12:10:00,112.44,112.51,112.41,112.44,24992.0,112.44,112.51,112.41,112.44,24992.0
2019-03-26 12:15:00,112.46,112.56,112.42,112.49,10443.0,112.46,112.56,112.42,112.49,10443.0
2019-03-26 12:20:00,112.48,112.53,112.25,112.29,38816.0,112.48,112.53,112.25,112.29,38816.0
2019-03-26 12:25:00,112.28,112.43,112.25,112.36,15166.0,112.28,112.43,112.25,112.36,15166.0
2019-03-26 12:30:00,112.33,112.41,112.29,112.35,11207.0,112.33,112.41,112.29,112.35,11207.0
2019-03-26 12:35:00,112.36,112.37,112.24,112.24,2862.0,112.36,112.37,112.24,112.24,2862.0
2019-03-26 12:40:00,112.26,112.26,112.11,112.17,4956.0,112.26,112.26,112.11,112.17,4956.0
2019-03-26 12:45:00,112.14,112.14,112.06,112.1,3476.0,112.14,112.14,112.06,112.1,3476.0
2019-03-26 12:50:00,112.1,112.2,112.1,112.19,4234.0,112.1,112.2,112.1,112.19,4234.0
2019-03-26 12:55:00,112.21,112.27,112.18,112.24,4323.0,112.21,112.27,112.18,112.24,4323.0
2019-03-26 13:00:00,112.23,112.33,112.19,112.32,4641.0,112.23,112.33,112.19,112.32,4641.0
2019-03-26 13:05:00,112.3,112.39,112.28,112.39,5825.0,112.3,112.39,112.28,112.39,5825.0
2019-03-26 13:10:00,112.38,112.46,112.38,112.44,1608.0,112.38,112.46,112.38,112.44,1608.0
2019-03-26 13:15:00,112.44,112.49,112.42,112.48,1544.0,112.44,112.49,112.42,112.48,1544.0
2019-03-26 13:20:00,112.46,112.46,112.33,112.34,2561.0,112.46,112.46,112.33,112.34,2561.0
2019-03-26 13:25:00,112.34,112.34,112.22,112.32,4514.0,112.34,112.34,112.22,112.32,4514.0
2019-03-26 13:30:00,112.32,112.32,112.17,112.22,1898.0,112.32,112.32,112.17,112.22,1898.0
2019-03-26 13:35:00,112.17,112.19,112.07,112.13,21359.0,112.17,112.19,112.07,112.13,21359.0
2019-03-26 13:40:00,112.14,112.15,112.06,112.07,7800.0,112.14,112.15,112.06,112.07,7800.0
2019-03-26 13:45:00,112.06,112.15,112.06,112.13,8253.0,112.06,112.15,112.06,112.13,8253.0
2019-03-26 13:50:00,112.14,112.14,112.04,112.06,10544.0,112.14,112.14,112.04,112.06,10544.0
2019-03-26 13:55:00,112.07,112.08,111.96,111.97,9605.0,112.07,112.08,111.96,111.97,9605.0
2019-03-26 14:00:00,111.94,111.96,111.84,111.92,5088.0,111.94,111.96,111.84,111.92,5088.0
2019-03-26 14:05:00,111.94,112.04,111.94,111.98,6100.0,111.94,112.04,111.94,111.98,6100.0
2019-03-26 14:10:00,111.97,112.04,111.91,111.99,5719.0,111.97,112.04,111.91,111.99,5719.0
2019-03-26 14:15:00,112.01,112.04,111.98,112.04,5912.0,112.01,112.04,111.98,112.04,5912.0
2019-03-26 14:20:00,112.06,112.06,111.9,111.99,4467.0,112.06,112.06,111.9,111.99,4467.0
2019-03-26 14:25:00,112.01,112.01,111.9,111.91,6568.0,112.01,112.01,111.9,111.91,6568.0
2019-03-26 14:30:00,111.91,111.94,111.84,111.94,8365.0,111.91,111.94,111.84,111.94,8365.0
2019-03-26 14:35:00,111.99,112.11,111.99,112.09,6410.0,111.99,112.11,111.99,112.09,6410.0
2019-03-26 14:40:00,112.09,112.27,112.09,112.27,3695.0,112.09,112.27,112.09,112.27,3695.0
2019-03-26 14:45:00,112.3,112.31,112.26,112.26,69178.0,112.3,112.31,112.26,112.26,69178.0
2019-03-26 14:50:00,112.25,112.27,111.95,111.95,29456.0,112.25,112.27,111.95,111.95,29456.0
2019-03-26 14:55:00,111.95,112.2,111.93,112.2,8237.0,111.95,112.2,111.93,112.2,8237.0
2019-03-26 15:00:00,112.18,112.29,112.16,112.23,8512.0,112.18,112.29,112.16,112.23,8512.0
2019-03-26 15:05:00,112.26,112.37,112.22,112.36,6449.0,112.26,112.37,112.22,112.36,6449.0
2019-03-26 15:10:00,112.32,112.38,112.28,112.34,6723.0,112.32,112.38,112.28,112.34,6723.0
2019-03-26 15:15:00,112.33,112.35,112.26,112.26,7380.0,112.33,112.35,112.26,112.26,7380.0
2019-03-26 15:20:00,112.27,112.31,112.22,112.29,8394.0,112.27,112.31,112.22,112.29,8394.0
2019-03-26 15:25:00,112.28,112.28,112.17,112.18,9488.0,112.28,112.28,112.17,112.18,9488.0
2019-03-26 15:30:00,112.18,112.24,112.1,112.2,19982.0,112.18,112.24,112.1,112.2,19982.0
2019-03-26 15:35:00,112.21,112.28,112.2,112.26,12532.0,112.21,112.28,112.2,112.26,12532.0
2019-03-26 15:40:00,112.27,112.3,112.23,112.23,14433.0,112.27,112.3,112.23,112.23,14433.0
2019-03-26 15:45:00,112.21,112.35,112.19,112.29,14778.0,112.21,112.35,112.19,112.29,14778.0
2019-03-26 15:50:00,112.29,112.39,112.25,112.37,25887.0,112.29,112.39,112.25,112.37,25887.0
2019-03-26 15:55:00,112.39,112.46,112.06,112.43,111431.0,112.39,112.46,112.06,112.43,111431.0
2019-03-27 09:30:00,112.52,113.0,112.21,112.56,9517.0,112.52,113.0,112.21,112.56,9517.0
2019-03-27 09:35:00,112.45,112.72,112.24,112.54,6101.0,112.45,112.72,112.24,112.54,6101.0
2019-03-27 09:40:00,112.59,112.61,112.23,112.24,3879.0,112.59,112.61,112.23,112.24,3879.0
2019-03-27 09:45:00,112.22,112.41,112.08,112.2,32441.0,112.22,112.41,112.08,112.2,32441.0
2019-03-27 09:50:00,112.19,112.45,112.14,112.36,4918.0,112.19,112.45,112.14,112.36,4918.0
2019-03-27 09:55:00,112.28,112.28,112.01,112.01,75300.0,112.28,112.28,112.01,112.01,75300.0
2019-03-27 10:00:00,112.07,112.07,111.77,111.79,45200.0,112.07,112.07,111.77,111.79,45200.0
2019-03-27 10:05:00,111.81,111.95,111.74,111.81,8492.0,111.81,111.95,111.74,111.81,8492.0
2019-03-27 10:10:00,111.85,112.0,111.85,111.99,5381.0,111.85,112.0,111.85,111.99,5381.0
2019-03-27 10:15:00,111.97,112.02,111.92,112.02,5300.0,111.97,112.02,111.92,112.02,5300.0
2019-03-27 10:20:00,112.02,112.44,112.01,112.44,11724.0,112.02,112.44,112.01,112.44,11724.0
2019-03-27 10:25:00,112.45,112.49,112.34,112.34,6164.0,112.45,112.49,112.34,112.34,6164.0
2019-03-27 10:30:00,112.32,112.41,112.27,112.27,3359.0,112.32,112.41,112.27,112.27,3359.0
2019-03-27 10:35:00,112.31,112.36,112.17,112.27,8545.0,112.31,112.36,112.17,112.27,8545.0
2019-03-27 10:40:00,112.25,112.29,111.73,111.76,16284.0,112.25,112.29,111.73,111.76,16284.0
2019-03-27 10:45:00,111.74,111.88,111.63,111.86,9590.0,111.74,111.88,111.63,111.86,9590.0
2019-03-27 10:50:00,111.82,111.88,111.72,111.84,4000.0,111.82,111.88,111.72,111.84,4000.0
2019-03-27 10:55:00,111.89,111.92,111.67,111.88,8805.0,111.89,111.92,111.67,111.88,8805.0
2019-03-27 11:00:00,111.86,112.08,111.83,111.89,26627.0,111.86,112.08,111.83,111.89,26627.0
2019-03-27 11:05:00,111.92,111.94,111.75,111.83,47350.0,111.92,111.94,111.75,111.83,47350.0
2019-03-27 11:10:00,111.83,111.89,111.37,111.43,91961.0,111.83,111.89,111.37,111.43,91961.0
2019-03-27 11:15:00,111.42,111.44,111.2,111.34,26883.0,111.42,111.44,111.2,111.34,26883.0
2019-03-27 11:20:00,111.36,111.55,111.35,111.5,12738.0,111.36,111.55,111.35,111.5,12738.0
2019-03-27 11:25:00,111.52,111.53,111.19,111.2,12315.0,111.52,111.53,111.19,111.2,12315.0
2019-03-27 11:30:00,111.19,111.37,111.1,111.1,11923.0,111.19,111.37,111.1,111.1,11923.0
2019-03-27 11:35:00,111.06,111.22,111.01,111.18,11428.0,111.06,111.22,111.01,111.18,11428.0
2019-03-27 11:40:00,111.2,111.32,110.96,110.96,13031.0,111.2,111.32,110.96,110.96,13031.0
2019-03-27 11:45:00,111.0,111.14,110.9,110.98,24483.0,111.0,111.14,110.9,110.98,24483.0
2019-03-27 11:50:00,110.98,111.21,110.95,111.05,8120.0,110.98,111.21,110.95,111.05,8120.0
2019-03-27 11:55:00,111.0,111.17,111.0,111.14,2647.0,111.0,111.17,111.0,111.14,2647.0
2019-03-27 12:00:00,111.14,111.39,111.06,111.39,7003.0,111.14,111.39,111.06,111.39,7003.0
2019-03-27 12:05:00,111.37,111.46,111.36,111.44,9724.0,111.37,111.46,111.36,111.44,9724.0
2019-03-27 12:10:00,111.47,111.57,111.42,111.49,13793.0,111.47,111.57,111.42,111.49,13793.0
2019-03-27 12:15:00,111.4,111.43,111.25,111.32,9343.0,111.4,111.43,111.25,111.32,9343.0
2019-03-27 12:20:00,111.33,111.46,111.31,111.39,10402.0,111.33,111.46,111.31,111.39,10402.0
2019-03-27 12:25:00,111.39,111.52,111.36,111.48,7043.0,111.39,111.52,111.36,111.48,7043.0
2019-03-27 12:30:00,111.48,111.58,111.47,111.52,4900.0,111.48,111.58,111.47,111.52,4900.0
2019-03-27 12:35:00,111.52,111.58,111.51,111.53,4000.0,111.52,111.58,111.51,111.53,4000.0
2019-03-27 12:40:00,111.56,111.58,111.48,111.58,4600.0,111.56,111.58,111.48,111.58,4600.0
2019-03-27 12:45:00,111.59,111.63,111.56,111.6,7497.0,111.59,111.63,111.56,111.6,7497.0
2019-03-27 12:50:00,111.61,111.69,111.57,111.66,4737.0,111.61,111.69,111.57,111.66,4737.0
2019-03-27 12:55:00,111.63,111.64,111.45,111.45,2184.0,111.63,111.64,111.45,111.45,2184.0
2019-03-27 13:00:00,111.47,111.48,111.42,111.45,5918.0,111.47,111.48,111.42,111.45,5918.0
2019-03-27 13:05:00,111.45,111.53,111.43,111.46,6300.0,111.45,111.53,111.43,111.46,6300.0
2019-03-27 13:10:00,111.45,111.84,111.45,111.81,6500.0,111.45,111.84,111.45,111.81,6500.0
2019-03-27 13:15:00,111.82,111.9,111.74,111.79,4700.0,111.82,111.9,111.74,111.79,4700.0
2019-03-27 13:20:00,111.78,111.87,111.76,111.87,2324.0,111.78,111.87,111.76,111.87,2324.0
2019-03-27 13:25:00,111.89,112.01,111.88,111.97,12263.0,111.89,112.01,111.88,111.97,12263.0
2019-03-27 13:30:00,111.97,111.98,111.92,111.93,5351.0,111.97,111.98,111.92,111.93,5351.0
2019-03-27 13:35:00,111.94,112.06,111.84,111.97,21859.0,111.94,112.06,111.84,111.97,21859.0
2019-03-27 13:40:00,112.01,112.08,111.97,112.08,6741.0,112.01,112.08,111.97,112.08,6741.0
2019-03-27 13:45:00,112.1,112.13,112.04,112.07,4195.0,112.1,112.13,112.04,112.07,4195.0
2019-03-27 13:50:00,112.04,112.1,112.03,112.05,3328.0,112.04,112.1,112.03,112.05,3328.0
2019-03-27 13:55:00,112.09,112.09,111.93,111.93,3036.0,112.09,112.09,111.93,111.93,3036.0
2019-03-27 14:00:00,111.97,112.01,111.85,111.99,3300.0,111.97,112.01,111.85,111.99,3300.0
2019-03-27 14:05:00,112.01,112.01,111.89,111.94,3100.0,112.01,112.01,111.89,111.94,3100.0
2019-03-27 14:10:00,111.93,112.05,111.93,112.05,6189.0,111.93,112.05,111.93,112.05,6189.0
2019-03-27 14:15:00,112.02,112.02,111.92,111.92,3800.0,112.02,112.02,111.92,111.92,3800.0
2019-03-27 14:20:00,111.93,112.02,111.9,112.02,4400.0,111.93,112.02,111.9,112.02,4400.0
2019-03-27 14:25:00,112.01,112.07,111.97,112.04,4579.0,112.01,112.07,111.97,112.04,4579.0
2019-03-27 14:30:00,112.06,112.17,112.06,112.08,5793.0,112.06,112.17,112.06,112.08,5793.0
2019-03-27 14:35:00,112.08,112.11,111.91,111.91,7900.0,112.08,112.11,111.91,111.91,7900.0
2019-03-27 14:40:00,111.91,111.97,111.91,111.97,3894.0,111.91,111.97,111.91,111.97,3894.0
2019-03-27 14:45:00,112.01,112.04,111.97,112.0,2400.0,112.01,112.04,111.97,112.0,2400.0
2019-03-27 14:50:00,112.03,112.17,112.02,112.14,4630.0,112.03,112.17,112.02,112.14,4630.0
2019-03-27 14:55:00,112.14,112.14,112.01,112.02,3600.0,112.14,112.14,112.01,112.02,3600.0
2019-03-27 15:00:00,112.03,112.05,111.94,112.02,5400.0,112.03,112.05,111.94,112.02,5400.0
2019-03-27 15:05:00,112.0,112.05,111.96,112.0,8057.0,112.0,112.05,111.96,112.0,8057.0
2019-03-27 15:10:00,111.99,112.08,111.94,112.0,3400.0,111.99,112.08,111.94,112.0,3400.0
2019-03-27 15:15:00,112.03,112.09,112.03,112.07,5134.0,112.03,112.09,112.03,112.07,5134.0
2019-03-27 15:20:00,112.09,112.15,111.99,112.11,5533.0,112.09,112.15,111.99,112.11,5533.0
2019-03-27 15:25:00,112.1,112.25,112.09,112.25,8077.0,112.1,112.25,112.09,112.25,8077.0
2019-03-27 15:30:00,112.28,112.36,112.27,112.33,10765.0,112.28,112.36,112.27,112.33,10765.0
2019-03-27 15:35:00,112.34,112.39,112.26,112.31,62858.0,112.34,112.39,112.26,112.31,62858.0
2019-03-27 15:40:00,112.3,112.39,112.29,112.39,11191.0,112.3,112.39,112.29,112.39,11191.0
2019-03-27 15:45:00,112.4,112.5,112.36,112.38,20298.0,112.4,112.5,112.36,112.38,20298.0
2019-03-27 15:50:00,112.38,112.38,112.24,112.24,23549.0,112.38,112.38,112.24,112.24,23549.0
2019-03-27 15:55:00,112.24,112.49,112.21,112.47,100460.0,112.24,112.49,112.21,112.47,100460.0
2019-03-28 09:30:00,112.74,113.22,112.23,112.24,14540.0,112.74,113.22,112.23,112.24,14540.0
2019-03-28 09:35:00,112.29,112.65,112.29,112.65,3400.0,112.29,112.65,112.29,112.65,3400.0
2019-03-28 09:40:00,112.61,112.82,112.45,112.82,3500.0,112.61,112.82,112.45,112.82,3500.0
2019-03-28 09:45:00,112.88,113.1,112.76,113.1,1900.0,112.88,113.1,112.76,113.1,1900.0
2019-03-28 09:50:00,113.1,113.23,112.96,113.16,4224.0,113.1,113.23,112.96,113.16,4224.0
2019-03-28 09:55:00,113.22,113.41,113.07,113.27,3909.0,113.22,113.41,113.07,113.27,3909.0
2019-03-28 10:00:00,113.36,113.49,113.17,113.49,3868.0,113.36,113.49,113.17,113.49,3868.0
2019-03-28 10:05:00,113.48,113.56,113.45,113.51,1559.0,113.48,113.56,113.45,113.51,1559.0
2019-03-28 10:10:00,113.55,113.57,113.38,113.38,107953.0,113.55,113.57,113.38,113.38,107953.0
2019-03-28 10:15:00,113.38,113.51,113.35,113.49,4350.0,113.38,113.51,113.35,113.49,4350.0
2019-03-28 10:20:00,113.52,113.7,113.52,113.62,2519.0,113.52,113.7,113.52,113.62,2519.0
2019-03-28 10:25:00,113.49,113.54,113.42,113.51,2932.0,113.49,113.54,113.42,113.51,2932.0
2019-03-28 10:30:00,113.55,113.6,113.44,113.6,4700.0,113.55,113.6,113.44,113.6,4700.0
2019-03-28 10:35:00,113.6,113.67,113.45,113.47,3907.0,113.6,113.67,113.45,113.47,3907.0
2019-03-28 10:40:00,113.46,113.64,113.43,113.56,4300.0,113.46,113.64,113.43,113.56,4300.0
2019-03-28 10:45:00,113.55,113.59,113.34,113.37,5400.0,113.55,113.59,113.34,113.37,5400.0
2019-03-28 10:50:00,113.35,113.4,113.2,113.36,11193.0,113.35,113.4,113.2,113.36,11193.0
2019-03-28 10:55:00,113.39,113.41,113.23,113.28,9197.0,113.39,113.41,113.23,113.28,9197.0
2019-03-28 11:00:00,113.26,113.33,113.08,113.12,19125.0,113.26,113.33,113.08,113.12,19125.0
2019-03-28 11:05:00,113.15,113.26,113.04,113.26,12684.0,113.15,113.26,113.04,113.26,12684.0
2019-03-28 11:10:00,113.26,113.36,113.2,113.23,9348.0,113.26,113.36,113.2,113.23,9348.0
2019-03-28 11:15:00,113.13,113.21,113.02,113.04,8500.0,113.13,113.21,113.02,113.04,8500.0
2019-03-28 11:20:00,113.06,113.07,112.78,112.84,3654.0,113.06,113.07,112.78,112.84,3654.0
2019-03-28 11:25:00,112.74,112.78,112.58,112.66,3900.0,112.74,112.78,112.58,112.66,3900.0
2019-03-28 11:30:00,112.64,112.85,112.64,112.81,6310.0,112.64,112.85,112.64,112.81,6310.0
2019-03-28 11:35:00,112.82,112.85,112.67,112.85,9600.0,112.82,112.85,112.67,112.85,9600.0
2019-03-28 11:40:00,112.83,112.91,112.8,112.9,8062.0,112.83,112.91,112.8,112.9,8062.0
2019-03-28 11:45:00,112.96,113.16,112.9,113.12,7100.0,112.96,113.16,112.9,113.12,7100.0
2019-03-28 11:50:00,113.14,113.17,113.05,113.08,7406.0,113.14,113.17,113.05,113.08,7406.0
2019-03-28 11:55:00,113.1,113.19,113.04,113.17,8116.0,113.1,113.19,113.04,113.17,8116.0
2019-03-28 12:00:00,113.17,113.27,113.11,113.2,9200.0,113.17,113.27,113.11,113.2,9200.0
2019-03-28 12:05:00,113.18,113.3,113.18,113.22,7889.0,113.18,113.3,113.18,113.22,7889.0
2019-03-28 12:10:00,113.18,113.19,113.1,113.13,6464.0,113.18,113.19,113.1,113.13,6464.0
2019-03-28 12:15:00,113.13,113.25,113.09,113.25,11800.0,113.13,113.25,113.09,113.25,11800.0
2019-03-28 12:20:00,113.26,113.35,113.26,113.33,5487.0,113.26,113.35,113.26,113.33,5487.0
2019-03-28 12:25:00,113.36,113.44,113.32,113.44,3448.0,113.36,113.44,113.32,113.44,3448.0
2019-03-28 12:30:00,113.44,113.45,113.35,113.38,5200.0,113.44,113.45,113.35,113.38,5200.0
2019-03-28 12:35:00,113.37,113.46,113.37,113.46,2300.0,113.37,113.46,113.37,113.46,2300.0
2019-03-28 12:40:00,113.45,113.49,113.42,113.49,1800.0,113.45,113.49,113.42,113.49,1800.0
2019-03-28 12:45:00,113.43,113.46,113.4,113.43,2110.0,113.43,113.46,113.4,113.43,2110.0
2019-03-28 12:50:00,113.47,113.6,113.47,113.56,2600.0,113.47,113.6,113.47,113.56,2600.0
2019-03-28 12:55:00,113.58,113.65,113.56,113.65,4507.0,113.58,113.65,113.56,113.65,4507.0
2019-03-28 13:00:00,113.63,113.73,113.62,113.73,3147.0,113.63,113.73,113.62,113.73,3147.0
2019-03-28 13:05:00,113.71,113.71,113.65,113.69,2700.0,113.71,113.71,113.65,113.69,2700.0
2019-03-28 13:10:00,113.71,113.71,113.65,113.67,3446.0,113.71,113.71,113.65,113.67,3446.0
2019-03-28 13:15:00,113.67,113.67,113.6,113.65,2416.0,113.67,113.67,113.6,113.65,2416.0
2019-03-28 13:20:00,113.66,113.68,113.63,113.63,2231.0,113.66,113.68,113.63,113.63,2231.0
2019-03-28 13:25:00,113.62,113.67,113.57,113.67,3000.0,113.62,113.67,113.57,113.67,3000.0
2019-03-28 13:30:00,113.65,113.68,113.59,113.59,2600.0,113.65,113.68,113.59,113.59,2600.0
2019-03-28 13:35:00,113.59,113.59,113.48,113.48,2304.0,113.59,113.59,113.48,113.48,2304.0
2019-03-28 13:40:00,113.44,113.45,113.37,113.38,5166.0,113.44,113.45,113.37,113.38,5166.0
2019-03-28 13:45:00,113.4,113.44,113.36,113.44,49607.0,113.4,113.44,113.36,113.44,49607.0
2019-03-28 13:50:00,113.42,113.65,113.41,113.65,10212.0,113.42,113.65,113.41,113.65,10212.0
2019-03-28 13:55:00,113.67,113.68,113.6,113.65,3700.0,113.67,113.68,113.6,113.65,3700.0
2019-03-28 14:00:00,113.67,113.67,113.58,113.65,1800.0,113.67,113.67,113.58,113.65,1800.0
2019-03-28 14:05:00,113.64,113.64,113.48,113.58,2747.0,113.64,113.64,113.48,113.58,2747.0
2019-03-28 14:10:00,113.63,113.73,113.62,113.73,2195.0,113.63,113.73,113.62,113.73,2195.0
2019-03-28 14:15:00,113.7,113.71,113.66,113.66,3600.0,113.7,113.71,113.66,113.66,3600.0
2019-03-28 14:20:00,113.64,113.66,113.61,113.64,3313.0,113.64,113.66,113.61,113.64,3313.0
2019-03-28 14:25:00,113.63,113.69,113.62,113.66,4559.0,113.63,113.69,113.62,113.66,4559.0
2019-03-28 14:30:00,113.63,113.63,113.56,113.56,1500.0,113.63,113.63,113.56,113.56,1500.0
2019-03-28 14:35:00,113.56,113.56,113.47,113.5,2900.0,113.56,113.56,113.47,113.5,2900.0
2019-03-28 14:40:00,113.51,113.53,113.49,113.52,4800.0,113.51,113.53,113.49,113.52,4800.0
2019-03-28 14:45:00,113.52,113.56,113.46,113.48,3400.0,113.52,113.56,113.46,113.48,3400.0
2019-03-28 14:50:00,113.47,113.54,113.47,113.54,3900.0,113.47,113.54,113.47,113.54,3900.0
2019-03-28 14:55:00,113.55,113.61,113.55,113.61,3883.0,113.55,113.61,113.55,113.61,3883.0
2019-03-28 15:00:00,113.6,113.78,113.56,113.74,6225.0,113.6,113.78,113.56,113.74,6225.0
2019-03-28 15:05:00,113.73,113.77,113.73,113.75,4345.0,113.73,113.77,113.73,113.75,4345.0
2019-03-28 15:10:00,113.75,113.83,113.75,113.8,5721.0,113.75,113.83,113.75,113.8,5721.0
2019-03-28 15:15:00,113.82,113.84,113.78,113.83,6112.0,113.82,113.84,113.78,113.83,6112.0
2019-03-28 15:20:00,113.83,113.84,113.75,113.82,5113.0,113.83,113.84,113.75,113.82,5113.0
2019-03-28 15:25:00,113.83,113.89,113.73,113.73,8558.0,113.83,113.89,113.73,113.73,8558.0
2019-03-28 15:30:00,113.73,113.92,113.73,113.91,15257.0,113.73,113.92,113.73,113.91,15257.0
2019-03-28 15:35:00,113.93,113.99,113.89,113.94,7800.0,113.93,113.99,113.89,113.94,7800.0
2019-03-28 15:40:00,113.95,113.99,113.93,113.98,11504.0,113.95,113.99,113.93,113.98,11504.0
2019-03-28 15:45:00,113.97,114.01,113.88,113.93,12617.0,113.97,114.01,113.88,113.93,12617.0
2019-03-28 15:50:00,113.92,114.05,113.92,114.03,31797.0,113.92,114.05,113.92,114.03,31797.0
2019-03-28 15:55:00,114.06,114.08,113.9,113.92,40220.0,114.06,114.08,113.9,113.92,40220.0
2019-03-29 09:30:00,114.74,115.1,114.47,114.5,35172.0,114.74,115.1,114.47,114.5,35172.0
2019-03-29 09:35:00,114.57,114.58,114.32,114.4,10902.0,114.57,114.58,114.32,114.4,10902.0
2019-03-29 09:40:00,114.44,114.51,114.21,114.21,37392.0,114.44,114.51,114.21,114.21,37392.0
2019-03-29 09:45:00,114.27,114.32,114.05,114.13,10960.0,114.27,114.32,114.05,114.13,10960.0
2019-03-29 09:50:00,114.21,114.36,114.1,114.36,6065.0,114.21,114.36,114.1,114.36,6065.0
2019-03-29 09:55:00,114.46,114.46,114.02,114.1,10857.0,114.46,114.46,114.02,114.1,10857.0
2019-03-29 10:00:00,114.09,114.33,114.06,114.33,8638.0,114.09,114.33,114.06,114.33,8638.0
2019-03-29 10:05:00,114.36,114.36,114.22,114.33,2277.0,114.36,114.36,114.22,114.33,2277.0
2019-03-29 10:10:00,114.36,114.57,114.36,114.46,5577.0,114.36,114.57,114.36,114.46,5577.0
2019-03-29 10:15:00,114.46,114.5,114.43,114.47,3026.0,114.46,114.5,114.43,114.47,3026.0
2019-03-29 10:20:00,114.48,114.5,114.31,114.37,3750.0,114.48,114.5,114.31,114.37,3750.0
2019-03-29 10:25:00,114.39,114.56,114.39,114.42,7555.0,114.39,114.56,114.39,114.42,7555.0
2019-03-29 10:30:00,114.49,114.69,114.49,114.69,5209.0,114.49,114.69,114.49,114.69,5209.0
2019-03-29 10:35:00,114.73,114.73,114.47,114.62,60900.0,114.73,114.73,114.47,114.62,60900.0
2019-03-29 10:40:00,114.63,114.66,114.32,114.32,5640.0,114.63,114.66,114.32,114.32,5640.0
2019-03-29 10:45:00,114.31,114.36,114.21,114.23,3538.0,114.31,114.36,114.21,114.23,3538.0
2019-03-29 10:50:00,114.21,114.21,114.0,114.03,3233.0,114.21,114.21,114.0,114.03,3233.0
2019-03-29 10:55:00,114.08,114.11,114.04,114.05,2805.0,114.08,114.11,114.04,114.05,2805.0
2019-03-29 11:00:00,114.1,114.17,114.04,114.13,4599.0,114.1,114.17,114.04,114.13,4599.0
2019-03-29 11:05:00,114.16,114.28,114.09,114.27,4684.0,114.16,114.28,114.09,114.27,4684.0
2019-03-29 11:10:00,114.27,114.28,114.18,114.19,900.0,114.27,114.28,114.18,114.19,900.0
2019-03-29 11:15:00,114.21,114.28,114.16,114.17,17710.0,114.21,114.28,114.16,114.17,17710.0
2019-03-29 11:20:00,114.17,114.34,114.14,114.29,32668.0,114.17,114.34,114.14,114.29,32668.0
2019-03-29 11:25:00,114.24,114.48,114.21,114.48,3227.0,114.24,114.48,114.21,114.48,3227.0
2019-03-29 11:30:00,114.43,114.61,114.43,114.6,7809.0,114.43,114.61,114.43,114.6,7809.0
2019-03-29 11:35:00,114.55,114.62,114.49,114.57,5650.0,114.55,114.62,114.49,114.57,5650.0
2019-03-29 11:40:00,114.58,114.59,114.48,114.49,4825.0,114.58,114.59,114.48,114.49,4825.0
2019-03-29 11:45:00,114.52,114.52,114.39,114.46,7327.0,114.52,114.52,114.39,114.46,7327.0
2019-03-29 11:50:00,114.48,114.48,114.31,114.31,12445.0,114.48,114.48,114.31,114.31,12445.0
2019-03-29 11:55:00,114.34,114.35,114.28,114.29,13100.0,114.34,114.35,114.28,114.29,13100.0
2019-03-29 12:00:00,114.29,114.35,114.15,114.31,15004.0,114.29,114.35,114.15,114.31,15004.0
2019-03-29 12:05:00,114.31,114.36,114.27,114.36,11566.0,114.31,114.36,114.27,114.36,11566.0
2019-03-29 12:10:00,114.36,114.4,114.32,114.32,9414.0,114.36,114.4,114.32,114.32,9414.0
2019-03-29 12:15:00,114.32,114.41,114.31,114.41,7322.0,114.32,114.41,114.31,114.41,7322.0
2019-03-29 12:20:00,114.41,114.52,114.41,114.5,4135.0,114.41,114.52,114.41,114.5,4135.0
2019-03-29 12:25:00,114.49,114.57,114.49,114.49,9503.0,114.49,114.57,114.49,114.49,9503.0
2019-03-29 12:30:00,114.49,114.55,114.48,114.55,10012.0,114.49,114.55,114.48,114.55,10012.0
2019-03-29 12:35:00,114.58,114.67,114.57,114.6,5453.0,114.58,114.67,114.57,114.6,5453.0
2019-03-29 12:40:00,114.6,114.62,114.49,114.52,6176.0,114.6,114.62,114.49,114.52,6176.0
2019-03-29 12:45:00,114.52,114.64,114.48,114.63,5000.0,114.52,114.64,114.48,114.63,5000.0
2019-03-29 12:50:00,114.63,114.64,114.49,114.53,2569.0,114.63,114.64,114.49,114.53,2569.0
2019-03-29 12:55:00,114.54,114.6,114.53,114.54,3833.0,114.54,114.6,114.53,114.54,3833.0
2019-03-29 13:00:00,114.54,114.62,114.52,114.58,4085.0,114.54,114.62,114.52,114.58,4085.0
2019-03-29 13:05:00,114.56,114.56,114.52,114.53,6300.0,114.56,114.56,114.52,114.53,6300.0
2019-03-29 13:10:00,114.54,114.65,114.54,114.63,4223.0,114.54,114.65,114.54,114.63,4223.0
2019-03-29 13:15:00,114.64,114.68,114.6,114.67,4000.0,114.64,114.68,114.6,114.67,4000.0
2019-03-29 13:20:00,114.65,114.71,114.58,114.69,7630.0,114.65,114.71,114.58,114.69,7630.0
2019-03-29 13:25:00,114.68,114.7,114.64,114.66,6640.0,114.68,114.7,114.64,114.66,6640.0
2019-03-29 13:30:00,114.65,114.67,114.58,114.58,1992.0,114.65,114.67,114.58,114.58,1992.0
2019-03-29 13:35:00,114.59,114.61,114.57,114.61,3226.0,114.59,114.61,114.57,114.61,3226.0
2019-03-29 13:40:00,114.61,114.73,114.6,114.73,2277.0,114.61,114.73,114.6,114.73,2277.0
2019-03-29 13:45:00,114.71,114.73,114.63,114.71,4174.0,114.71,114.73,114.63,114.71,4174.0
2019-03-29 13:50:00,114.73,114.75,114.69,114.73,2100.0,114.73,114.75,114.69,114.73,2100.0
2019-03-29 13:55:00,114.68,114.71,114.68,114.69,1974.0,114.68,114.71,114.68,114.69,1974.0
2019-03-29 14:00:00,114.71,114.82,114.71,114.82,4924.0,114.71,114.82,114.71,114.82,4924.0
2019-03-29 14:05:00,114.81,114.87,114.79,114.86,3544.0,114.81,114.87,114.79,114.86,3544.0
2019-03-29 14:10:00,114.87,114.9,114.78,114.9,8038.0,114.87,114.9,114.78,114.9,8038.0
2019-03-29 14:15:00,114.9,114.9,114.86,114.87,2582.0,114.9,114.9,114.86,114.87,2582.0
2019-03-29 14:20:00,114.86,114.93,114.85,114.91,6904.0,114.86,114.93,114.85,114.91,6904.0
2019-03-29 14:25:00,114.89,114.92,114.88,114.92,3600.0,114.89,114.92,114.88,114.92,3600.0
2019-03-29 14:30:00,114.91,114.97,114.9,114.97,4675.0,114.91,114.97,114.9,114.97,4675.0
2019-03-29 14:35:00,114.95,114.95,114.92,114.95,4332.0,114.95,114.95,114.92,114.95,4332.0
2019-03-29 14:40:00,114.9,114.96,114.88,114.9,7772.0,114.9,114.96,114.88,114.9,7772.0
2019-03-29 14:45:00,114.9,114.95,114.88,114.94,3902.0,114.9,114.95,114.88,114.94,3902.0
2019-03-29 14:50:00,114.94,115.09,114.92,115.06,11377.0,114.94,115.09,114.92,115.06,11377.0
2019-03-29 14:55:00,115.09,115.09,114.98,114.98,5316.0,115.09,115.09,114.98,114.98,5316.0
2019-03-29 15:00:00,115.0,115.12,114.97,115.09,5748.0,115.0,115.12,114.97,115.09,5748.0
2019-03-29 15:05:00,115.07,115.08,114.97,115.05,6320.0,115.07,115.08,114.97,115.05,6320.0
2019-03-29 15:10:00,115.07,115.09,114.98,114.98,2590.0,115.07,115.09,114.98,114.98,2590.0
2019-03-29 15:15:00,114.98,115.04,114.93,115.02,4528.0,114.98,115.04,114.93,115.02,4528.0
2019-03-29 15:20:00,114.99,114.99,114.91,114.96,5971.0,114.99,114.99,114.91,114.96,5971.0
2019-03-29 15:25:00,114.95,115.03,114.94,114.95,21495.0,114.95,115.03,114.94,114.95,21495.0
2019-03-29 15:30:00,114.97,115.02,114.9,115.02,11945.0,114.97,115.02,114.9,115.02,11945.0
2019-03-29 15:35:00,115.02,115.03,114.97,115.01,6600.0,115.02,115.03,114.97,115.01,6600.0
2019-03-29 15:40:00,115.02,115.07,114.99,115.07,6516.0,115.02,115.07,114.99,115.07,6516.0
2019-03-29 15:45:00,115.09,115.09,114.97,114.99,8376.0,115.09,115.09,114.97,114.99,8376.0
2019-03-29 15:50:00,114.99,115.07,114.94,115.03,19043.0,114.99,115.07,114.94,115.03,19043.0
2019-03-29 15:55:00,115.03,115.21,114.88,115.15,77738.0,115.03,115.21,114.88,115.15,77738.0
2019-04-01 09:30:00,116.49,116.98,116.17,116.65,23210.0,116.49,116.98,116.17,116.65,23210.0
2019-04-01 09:35:00,116.71,116.96,116.67,116.96,24774.0,116.71,116.96,116.67,116.96,24774.0
2019-04-01 09:40:00,116.91,117.05,116.05,116.09,23770.0,116.91,117.05,116.05,116.09,23770.0
2019-04-01 09:45:00,116.13,116.26,116.0,116.15,12013.0,116.13,116.26,116.0,116.15,12013.0
2019-04-01 09:50:00,116.25,116.27,115.85,115.87,10501.0,116.25,116.27,115.85,115.87,10501.0
2019-04-01 09:55:00,115.95,116.26,115.89,116.15,14543.0,115.95,116.26,115.89,116.15,14543.0
2019-04-01 10:00:00,116.21,116.35,116.16,116.26,11698.0,116.21,116.35,116.16,116.26,11698.0
2019-04-01 10:05:00,116.26,116.33,115.84,115.89,10707.0,116.26,116.33,115.84,115.89,10707.0
2019-04-01 10:10:00,115.86,116.05,115.84,116.05,16811.0,115.86,116.05,115.84,116.05,16811.0
2019-04-01 10:15:00,116.04,116.29,116.02,116.26,22552.0,116.04,116.29,116.02,116.26,22552.0
2019-04-01 10:20:00,116.26,116.42,116.26,116.3,4484.0,116.26,116.42,116.26,116.3,4484.0
2019-04-01 10:25:00,116.29,116.4,116.26,116.31,7077.0,116.29,116.4,116.26,116.31,7077.0
2019-04-01 10:30:00,116.36,116.56,116.34,116.48,11671.0,116.36,116.56,116.34,116.48,11671.0
2019-04-01 10:35:00,116.48,116.61,116.44,116.51,5407.0,116.48,116.61,116.44,116.51,5407.0
2019-04-01 10:40:00,116.54,116.67,116.48,116.65,7411.0,116.54,116.67,116.48,116.65,7411.0
2019-04-01 10:45:00,116.64,116.7,116.55,116.66,18881.0,116.64,116.7,116.55,116.66,18881.0
2019-04-01 10:50:00,116.66,116.8,116.58,116.67,59086.0,116.66,116.8,116.58,116.67,59086.0
2019-04-01 10:55:00,116.64,116.81,116.64,116.77,15975.0,116.64,116.81,116.64,116.77,15975.0
2019-04-01 11:00:00,116.79,116.95,116.64,116.88,23552.0,116.79,116.95,116.64,116.88,23552.0
2019-04-01 11:05:00,116.91,117.13,116.9,116.95,28592.0,116.91,117.13,116.9,116.95,28592.0
2019-04-01 11:10:00,116.96,116.97,116.76,116.79,3500.0,116.96,116.97,116.76,116.79,3500.0
2019-04-01 11:15:00,116.82,116.89,116.75,116.84,5353.0,116.82,116.89,116.75,116.84,5353.0
2019-04-01 11:20:00,116.86,116.99,116.85,116.92,3579.0,116.86,116.99,116.85,116.92,3579.0
2019-04-01 11:25:00,116.89,116.95,116.84,116.93,6793.0,116.89,116.95,116.84,116.93,6793.0
2019-04-01 11:30:00,116.95,116.95,116.8,116.83,5388.0,116.95,116.95,116.8,116.83,5388.0
2019-04-01 11:35:00,116.81,116.83,116.76,116.82,4636.0,116.81,116.83,116.76,116.82,4636.0
2019-04-01 11:40:00,116.85,116.93,116.83,116.83,3685.0,116.85,116.93,116.83,116.83,3685.0
2019-04-01 11:45:00,116.84,117.03,116.84,116.97,8775.0,116.84,117.03,116.84,116.97,8775.0
2019-04-01 11:50:00,116.94,116.94,116.76,116.77,3404.0,116.94,116.94,116.76,116.77,3404.0
2019-04-01 11:55:00,116.77,116.83,116.75,116.76,8900.0,116.77,116.83,116.75,116.76,8900.0
2019-04-01 12:00:00,116.76,116.82,116.69,116.77,8292.0,116.76,116.82,116.69,116.77,8292.0
2019-04-01 12:05:00,116.77,116.86,116.66,116.81,19220.0,116.77,116.86,116.66,116.81,19220.0
2019-04-01 12:10:00,116.79,116.92,116.77,116.77,8267.0,116.79,116.92,116.77,116.77,8267.0
2019-04-01 12:15:00,116.78,116.92,116.78,116.92,6243.0,116.78,116.92,116.78,116.92,6243.0
2019-04-01 12:20:00,116.9,117.0,116.89,116.93,2811.0,116.9,117.0,116.89,116.93,2811.0
2019-04-01 12:25:00,116.91,116.95,116.88,116.91,3000.0,116.91,116.95,116.88,116.91,3000.0
2019-04-01 12:30:00,116.9,116.93,116.82,116.84,2950.0,116.9,116.93,116.82,116.84,2950.0
2019-04-01 12:35:00,116.86,116.9,116.84,116.88,3358.0,116.86,116.9,116.84,116.88,3358.0
2019-04-01 12:40:00,116.89,116.91,116.86,116.9,3700.0,116.89,116.91,116.86,116.9,3700.0
2019-04-01 12:45:00,116.9,116.94,116.84,116.86,9851.0,116.9,116.94,116.84,116.86,9851.0
2019-04-01 12:50:00,116.86,116.96,116.85,116.93,4098.0,116.86,116.96,116.85,116.93,4098.0
2019-04-01 12:55:00,116.97,117.13,116.92,117.09,8795.0,116.97,117.13,116.92,117.09,8795.0
2019-04-01 13:00:00,117.1,117.19,117.1,117.14,3926.0,117.1,117.19,117.1,117.14,3926.0
2019-04-01 13:05:00,117.14,117.23,117.14,117.21,5584.0,117.14,117.23,117.14,117.21,5584.0
2019-04-01 13:10:00,117.2,117.2,117.1,117.15,1527.0,117.2,117.2,117.1,117.15,1527.0
2019-04-01 13:15:00,117.13,117.14,117.07,117.07,2054.0,117.13,117.14,117.07,117.07,2054.0
2019-04-01 13:20:00,117.04,117.07,116.99,117.05,6202.0,117.04,117.07,116.99,117.05,6202.0
2019-04-01 13:25:00,117.05,117.12,117.04,117.06,2600.0,117.05,117.12,117.04,117.06,2600.0
2019-04-01 13:30:00,117.0,117.11,116.99,117.07,8863.0,117.0,117.11,116.99,117.07,8863.0
2019-04-01 13:35:00,117.04,117.07,116.97,117.07,9793.0,117.04,117.07,116.97,117.07,9793.0
2019-04-01 13:40:00,117.06,117.12,117.06,117.09,6671.0,117.06,117.12,117.06,117.09,6671.0
2019-04-01 13:45:00,117.09,117.19,117.0,117.0,4588.0,117.09,117.19,117.0,117.0,4588.0
2019-04-01 13:50:00,117.05,117.15,117.04,117.08,4340.0,117.05,117.15,117.04,117.08,4340.0
2019-04-01 13:55:00,117.09,117.22,117.05,117.22,9121.0,117.09,117.22,117.05,117.22,9121.0
2019-04-01 14:00:00,117.24,117.38,117.22,117.28,18482.0,117.24,117.38,117.22,117.28,18482.0
2019-04-01 14:05:00,117.25,117.29,117.18,117.29,5538.0,117.25,117.29,117.18,117.29,5538.0
2019-04-01 14:10:00,117.28,117.3,117.19,117.25,6980.0,117.28,117.3,117.19,117.25,6980.0
2019-04-01 14:15:00,117.24,117.27,117.17,117.17,3652.0,117.24,117.27,117.17,117.17,3652.0
2019-04-01 14:20:00,117.19,117.2,117.13,117.13,3139.0,117.19,117.2,117.13,117.13,3139.0
2019-04-01 14:25:00,117.13,117.17,117.1,117.11,26924.0,117.13,117.17,117.1,117.11,26924.0
2019-04-01 14:30:00,117.13,117.17,117.12,117.15,13655.0,117.13,117.17,117.12,117.15,13655.0
2019-04-01 14:35:00,117.13,117.14,117.05,117.07,4240.0,117.13,117.14,117.05,117.07,4240.0
2019-04-01 14:40:00,117.08,117.08,117.01,117.07,7206.0,117.08,117.08,117.01,117.07,7206.0
2019-04-01 14:45:00,117.07,117.12,117.06,117.09,6020.0,117.07,117.12,117.06,117.09,6020.0
2019-04-01 14:50:00,117.07,117.24,117.07,117.24,8349.0,117.07,117.24,117.07,117.24,8349.0
2019-04-01 14:55:00,117.2,117.34,117.2,117.24,7954.0,117.2,117.34,117.2,117.24,7954.0
2019-04-01 15:00:00,117.22,117.27,117.19,117.25,9242.0,117.22,117.27,117.19,117.25,9242.0
2019-04-01 15:05:00,117.25,117.37,117.24,117.28,17813.0,117.25,117.37,117.24,117.28,17813.0
2019-04-01 15:10:00,117.26,117.44,117.22,117.43,21327.0,117.26,117.44,117.22,117.43,21327.0
2019-04-01 15:15:00,117.44,117.51,117.38,117.51,14404.0,117.44,117.51,117.38,117.51,14404.0
2019-04-01 15:20:00,117.52,117.53,117.47,117.5,8615.0,117.52,117.53,117.47,117.5,8615.0
2019-04-01 15:25:00,117.49,117.63,117.45,117.63,31911.0,117.49,117.63,117.45,117.63,31911.0
2019-04-01 15:30:00,117.61,117.61,117.47,117.52,28644.0,117.61,117.61,117.47,117.52,28644.0
2019-04-01 15:35:00,117.53,117.65,117.52,117.61,22541.0,117.53,117.65,117.52,117.61,22541.0
2019-04-01 15:40:00,117.61,117.67,117.52,117.56,28009.0,117.61,117.67,117.52,117.56,28009.0
2019-04-01 15:45:00,117.54,117.63,117.5,117.63,34619.0,117.54,117.63,117.5,117.63,34619.0
2019-04-01 15:50:00,117.62,117.78,117.59,117.76,29569.0,117.62,117.78,117.59,117.76,29569.0
2019-04-01 15:55:00,117.77,117.78,117.53,117.58,76174.0,117.77,117.78,117.53,117.58,76174.0
2019-04-02 09:30:00,117.57,117.65,116.62,116.95,61306.0,117.57,117.65,116.62,116.95,61306.0
2019-04-02 09:35:00,116.89,117.23,116.84,117.07,36611.0,116.89,117.23,116.84,117.07,36611.0
2019-04-02 09:40:00,117.09,117.09,116.82,116.85,19159.0,117.09,117.09,116.82,116.85,19159.0
2019-04-02 09:45:00,116.86,117.05,116.82,116.84,19027.0,116.86,117.05,116.82,116.84,19027.0
2019-04-02 09:50:00,116.81,116.97,116.65,116.67,30078.0,116.81,116.97,116.65,116.67,30078.0
2019-04-02 09:55:00,116.67,116.69,116.07,116.16,87626.0,116.67,116.69,116.07,116.16,87626.0
2019-04-02 10:00:00,116.12,116.24,116.03,116.08,19917.0,116.12,116.24,116.03,116.08,19917.0
2019-04-02 10:05:00,116.07,116.12,115.91,116.0,53635.0,116.07,116.12,115.91,116.0,53635.0
2019-04-02 10:10:00,116.04,116.13,115.98,116.0,39424.0,116.04,116.13,115.98,116.0,39424.0
2019-04-02 10:15:00,115.97,116.39,115.87,116.28,18983.0,115.97,116.39,115.87,116.28,18983.0
2019-04-02 10:20:00,116.21,116.24,116.1,116.15,9681.0,116.21,116.24,116.1,116.15,9681.0
2019-04-02 10:25:00,116.13,116.15,116.04,116.08,10640.0,116.13,116.15,116.04,116.08,10640.0
2019-04-02 10:30:00,116.05,116.17,115.96,116.02,8125.0,116.05,116.17,115.96,116.02,8125.0
2019-04-02 10:35:00,115.96,115.99,115.77,115.9,24122.0,115.96,115.99,115.77,115.9,24122.0
2019-04-02 10:40:00,115.91,115.97,115.81,115.89,18087.0,115.91,115.97,115.81,115.89,18087.0
2019-04-02 10:45:00,115.88,116.03,115.81,115.96,31976.0,115.88,116.03,115.81,115.96,31976.0
2019-04-02 10:50:00,115.95,116.27,115.92,116.14,52148.0,115.95,116.27,115.92,116.14,52148.0
2019-04-02 10:55:00,116.13,116.41,116.11,116.33,46105.0,116.13,116.41,116.11,116.33,46105.0
2019-04-02 11:00:00,116.29,116.35,115.89,115.93,14642.0,116.29,116.35,115.89,115.93,14642.0
2019-04-02 11:05:00,115.96,115.97,115.75,115.8,8237.0,115.96,115.97,115.75,115.8,8237.0
2019-04-02 11:10:00,115.8,115.89,115.74,115.88,7866.0,115.8,115.89,115.74,115.88,7866.0
2019-04-02 11:15:00,115.85,115.98,115.85,115.89,5350.0,115.85,115.98,115.85,115.89,5350.0
2019-04-02 11:20:00,115.91,116.05,115.9,115.99,9441.0,115.91,116.05,115.9,115.99,9441.0
2019-04-02 11:25:00,115.99,116.11,115.9,116.05,7300.0,115.99,116.11,115.9,116.05,7300.0
2019-04-02 11:30:00,116.02,116.05,115.93,115.93,3745.0,116.02,116.05,115.93,115.93,3745.0
2019-04-02 11:35:00,115.94,116.08,115.93,115.97,7324.0,115.94,116.08,115.93,115.97,7324.0
2019-04-02 11:40:00,115.97,116.05,115.91,115.91,4032.0,115.97,116.05,115.91,115.91,4032.0
2019-04-02 11:45:00,115.95,116.09,115.95,116.07,7141.0,115.95,116.09,115.95,116.07,7141.0
2019-04-02 11:50:00,116.08,116.14,116.06,116.08,11353.0,116.08,116.14,116.06,116.08,11353.0
2019-04-02 11:55:00,116.08,116.08,115.94,115.94,5265.0,116.08,116.08,115.94,115.94,5265.0
2019-04-02 12:00:00,115.96,116.16,115.96,116.09,11010.0,115.96,116.16,115.96,116.09,11010.0
2019-04-02 12:05:00,116.11,116.15,115.98,116.14,34578.0,116.11,116.15,115.98,116.14,34578.0
2019-04-02 12:10:00,116.13,116.21,116.01,116.19,6279.0,116.13,116.21,116.01,116.19,6279.0
2019-04-02 12:15:00,116.17,116.3,116.17,116.28,10073.0,116.17,116.3,116.17,116.28,10073.0
2019-04-02 12:20:00,116.28,116.28,116.22,116.25,6870.0,116.28,116.28,116.22,116.25,6870.0
2019-04-02 12:25:00,116.25,116.25,116.17,116.18,5937.0,116.25,116.25,116.17,116.18,5937.0
2019-04-02 12:30:00,116.19,116.33,116.19,116.24,14238.0,116.19,116.33,116.19,116.24,14238.0
2019-04-02 12:35:00,116.27,116.27,116.1,116.1,10133.0,116.27,116.27,116.1,116.1,10133.0
2019-04-02 12:40:00,116.07,116.09,116.05,116.05,3130.0,116.07,116.09,116.05,116.05,3130.0
2019-04-02 12:45:00,116.03,116.15,115.91,116.15,8940.0,116.03,116.15,115.91,116.15,8940.0
2019-04-02 12:50:00,116.16,116.16,116.08,116.1,3800.0,116.16,116.16,116.08,116.1,3800.0
2019-04-02 12:55:00,116.07,116.09,116.0,116.01,2000.0,116.07,116.09,116.0,116.01,2000.0
2019-04-02 13:00:00,116.0,116.07,115.94,116.07,2947.0,116.0,116.07,115.94,116.07,2947.0
2019-04-02 13:05:00,116.04,116.16,116.02,116.16,3800.0,116.04,116.16,116.02,116.16,3800.0
2019-04-02 13:10:00,116.13,116.15,115.9,116.04,7745.0,116.13,116.15,115.9,116.04,7745.0
2019-04-02 13:15:00,116.11,116.14,116.09,116.12,1700.0,116.11,116.14,116.09,116.12,1700.0
2019-04-02 13:20:00,116.12,116.28,116.12,116.28,3579.0,116.12,116.28,116.12,116.28,3579.0
2019-04-02 13:25:00,116.28,116.3,116.14,116.15,7230.0,116.28,116.3,116.14,116.15,7230.0
2019-04-02 13:30:00,116.16,116.19,116.09,116.19,5572.0,116.16,116.19,116.09,116.19,5572.0
2019-04-02 13:35:00,116.22,116.31,116.17,116.28,4897.0,116.22,116.31,116.17,116.28,4897.0
2019-04-02 13:40:00,116.29,116.34,116.27,116.27,4800.0,116.29,116.34,116.27,116.27,4800.0
2019-04-02 13:45:00,116.28,116.29,116.24,116.28,3000.0,116.28,116.29,116.24,116.28,3000.0
2019-04-02 13:50:00,116.28,116.29,116.22,116.26,6215.0,116.28,116.29,116.22,116.26,6215.0
2019-04-02 13:55:00,116.26,116.26,116.23,116.26,10284.0,116.26,116.26,116.23,116.26,10284.0
2019-04-02 14:00:00,116.27,116.3,116.23,116.29,7344.0,116.27,116.3,116.23,116.29,7344.0
2019-04-02 14:05:00,116.29,116.31,116.26,116.31,5305.0,116.29,116.31,116.26,116.31,5305.0
2019-04-02 14:10:00,116.3,116.4,116.26,116.35,13830.0,116.3,116.4,116.26,116.35,13830.0
2019-04-02 14:15:00,116.34,116.43,116.31,116.4,12241.0,116.34,116.43,116.31,116.4,12241.0
2019-04-02 14:20:00,116.41,116.57,116.41,116.45,15871.0,116.41,116.57,116.41,116.45,15871.0
2019-04-02 14:25:00,116.44,116.46,116.42,116.43,6547.0,116.44,116.46,116.42,116.43,6547.0
2019-04-02 14:30:00,116.44,116.75,116.43,116.75,10003.0,116.44,116.75,116.43,116.75,10003.0
2019-04-02 14:35:00,116.73,116.82,116.72,116.82,7887.0,116.73,116.82,116.72,116.82,7887.0
2019-04-02 14:40:00,116.82,116.85,116.74,116.84,5700.0,116.82,116.85,116.74,116.84,5700.0
2019-04-02 14:45:00,116.86,116.93,116.84,116.93,6963.0,116.86,116.93,116.84,116.93,6963.0
2019-04-02 14:50:00,116.95,117.0,116.9,116.97,6105.0,116.95,117.0,116.9,116.97,6105.0
2019-04-02 14:55:00,116.99,117.09,116.99,117.01,5597.0,116.99,117.09,116.99,117.01,5597.0
2019-04-02 15:00:00,117.02,117.1,117.02,117.1,6933.0,117.02,117.1,117.02,117.1,6933.0
2019-04-02 15:05:00,117.06,117.09,116.98,117.05,5194.0,117.06,117.09,116.98,117.05,5194.0
2019-04-02 15:10:00,117.05,117.07,117.02,117.07,7276.0,117.05,117.07,117.02,117.07,7276.0
2019-04-02 15:15:00,117.08,117.3,117.06,117.23,13446.0,117.08,117.3,117.06,117.23,13446.0
2019-04-02 15:20:00,117.25,117.32,117.24,117.28,8330.0,117.25,117.32,117.24,117.28,8330.0
2019-04-02 15:25:00,117.26,117.37,117.25,117.37,8246.0,117.26,117.37,117.25,117.37,8246.0
2019-04-02 15:30:00,117.37,117.54,117.37,117.52,9925.0,117.37,117.54,117.37,117.52,9925.0
2019-04-02 15:35:00,117.52,117.58,117.49,117.55,11490.0,117.52,117.58,117.49,117.55,11490.0
2019-04-02 15:40:00,117.55,117.56,117.52,117.52,12659.0,117.55,117.56,117.52,117.52,12659.0
2019-04-02 15:45:00,117.49,117.6,117.45,117.59,21545.0,117.49,117.6,117.45,117.59,21545.0
2019-04-02 15:50:00,117.59,117.66,117.57,117.65,24709.0,117.59,117.66,117.57,117.65,24709.0
2019-04-02 15:55:00,117.65,117.65,117.51,117.53,44962.0,117.65,117.65,117.51,117.53,44962.0
2019-04-03 09:30:00,118.45,119.23,118.45,118.81,27144.0,118.45,119.23,118.45,118.81,27144.0
2019-04-03 09:35:00,118.8,118.8,117.96,118.2,11107.0,118.8,118.8,117.96,118.2,11107.0
2019-04-03 09:40:00,118.18,118.35,117.91,118.12,16157.0,118.18,118.35,117.91,118.12,16157.0
2019-04-03 09:45:00,118.17,118.44,118.15,118.37,12979.0,118.17,118.44,118.15,118.37,12979.0
2019-04-03 09:50:00,118.38,118.56,118.29,118.29,6097.0,118.38,118.56,118.29,118.29,6097.0
2019-04-03 09:55:00,118.35,118.35,117.81,117.81,9509.0,118.35,118.35,117.81,117.81,9509.0
2019-04-03 10:00:00,117.81,117.83,117.19,117.2,25777.0,117.81,117.83,117.19,117.2,25777.0
2019-04-03 10:05:00,117.12,117.33,116.98,117.25,16487.0,117.12,117.33,116.98,117.25,16487.0
2019-04-03 10:10:00,117.25,117.41,117.23,117.26,12572.0,117.25,117.41,117.23,117.26,12572.0
2019-04-03 10:15:00,117.19,117.43,117.13,117.29,7700.0,117.19,117.43,117.13,117.29,7700.0
2019-04-03 10:20:00,117.26,117.62,117.23,117.61,12684.0,117.26,117.62,117.23,117.61,12684.0
2019-04-03 10:25:00,117.62,117.65,117.39,117.39,18404.0,117.62,117.65,117.39,117.39,18404.0
2019-04-03 10:30:00,117.41,117.48,117.33,117.42,17591.0,117.41,117.48,117.33,117.42,17591.0
2019-04-03 10:35:00,117.43,117.69,117.36,117.63,16466.0,117.43,117.69,117.36,117.63,16466.0
2019-04-03 10:40:00,117.64,117.69,117.49,117.51,28153.0,117.64,117.69,117.49,117.51,28153.0
2019-04-03 10:45:00,117.5,117.57,117.28,117.31,14039.0,117.5,117.57,117.28,117.31,14039.0
2019-04-03 10:50:00,117.31,117.51,117.31,117.51,4618.0,117.31,117.51,117.31,117.51,4618.0
2019-04-03 10:55:00,117.51,117.64,117.47,117.5,4882.0,117.51,117.64,117.47,117.5,4882.0
2019-04-03 11:00:00,117.54,117.76,117.52,117.68,6104.0,117.54,117.76,117.52,117.68,6104.0
2019-04-03 11:05:00,117.69,117.73,117.44,117.53,37750.0,117.69,117.73,117.44,117.53,37750.0
2019-04-03 11:10:00,117.54,117.61,117.41,117.41,6012.0,117.54,117.61,117.41,117.41,6012.0
2019-04-03 11:15:00,117.46,117.61,117.37,117.57,8525.0,117.46,117.61,117.37,117.57,8525.0
2019-04-03 11:20:00,117.57,117.62,117.46,117.54,8500.0,117.57,117.62,117.46,117.54,8500.0
2019-04-03 11:25:00,117.56,117.63,117.47,117.52,8260.0,117.56,117.63,117.47,117.52,8260.0
2019-04-03 11:30:00,117.48,117.5,117.43,117.45,6100.0,117.48,117.5,117.43,117.45,6100.0
2019-04-03 11:35:00,117.49,117.52,117.41,117.52,3725.0,117.49,117.52,117.41,117.52,3725.0
2019-04-03 11:40:00,117.52,117.52,117.38,117.38,4259.0,117.52,117.52,117.38,117.38,4259.0
2019-04-03 11:45:00,117.38,117.39,117.32,117.38,3241.0,117.38,117.39,117.32,117.38,3241.0
2019-04-03 11:50:00,117.4,117.64,117.4,117.56,8410.0,117.4,117.64,117.4,117.56,8410.0
2019-04-03 11:55:00,117.53,117.54,117.4,117.53,6212.0,117.53,117.54,117.4,117.53,6212.0
2019-04-03 12:00:00,117.53,117.7,117.53,117.65,11300.0,117.53,117.7,117.53,117.65,11300.0
2019-04-03 12:05:00,117.64,117.69,117.58,117.63,12300.0,117.64,117.69,117.58,117.63,12300.0
2019-04-03 12:10:00,117.64,117.85,117.63,117.84,10182.0,117.64,117.85,117.63,117.84,10182.0
2019-04-03 12:15:00,117.85,117.9,117.76,117.88,11107.0,117.85,117.9,117.76,117.88,11107.0
2019-04-03 12:20:00,117.88,117.92,117.77,117.88,8700.0,117.88,117.92,117.77,117.88,8700.0
2019-04-03 12:25:00,117.87,117.89,117.62,117.63,7308.0,117.87,117.89,117.62,117.63,7308.0
2019-04-03 12:30:00,117.63,117.66,117.57,117.59,3700.0,117.63,117.66,117.57,117.59,3700.0
2019-04-03 12:35:00,117.6,117.62,117.47,117.55,5300.0,117.6,117.62,117.47,117.55,5300.0
2019-04-03 12:40:00,117.53,117.57,117.47,117.5,3300.0,117.53,117.57,117.47,117.5,3300.0
2019-04-03 12:45:00,117.49,117.58,117.43,117.57,4020.0,117.49,117.58,117.43,117.57,4020.0
2019-04-03 12:50:00,117.6,117.6,117.43,117.44,3797.0,117.6,117.6,117.43,117.44,3797.0
2019-04-03 12:55:00,117.43,117.52,117.43,117.51,4027.0,117.43,117.52,117.43,117.51,4027.0
2019-04-03 13:00:00,117.5,117.55,117.47,117.48,3000.0,117.5,117.55,117.47,117.48,3000.0
2019-04-03 13:05:00,117.5,117.61,117.5,117.52,4708.0,117.5,117.61,117.5,117.52,4708.0
2019-04-03 13:10:00,117.55,117.56,117.45,117.45,1224.0,117.55,117.56,117.45,117.45,1224.0
2019-04-03 13:15:00,117.47,117.66,117.42,117.61,7809.0,117.47,117.66,117.42,117.61,7809.0
2019-04-03 13:20:00,117.58,117.7,117.52,117.56,5083.0,117.58,117.7,117.52,117.56,5083.0
2019-04-03 13:25:00,117.59,117.64,117.45,117.46,8784.0,117.59,117.64,117.45,117.46,8784.0
2019-04-03 13:30:00,117.46,117.52,117.46,117.51,3130.0,117.46,117.52,117.46,117.51,3130.0
2019-04-03 13:35:00,117.49,117.55,117.49,117.51,3900.0,117.49,117.55,117.49,117.51,3900.0
2019-04-03 13:40:00,117.52,117.52,117.38,117.48,4109.0,117.52,117.52,117.38,117.48,4109.0
2019-04-03 13:45:00,117.51,117.54,117.44,117.44,3100.0,117.51,117.54,117.44,117.44,3100.0
2019-04-03 13:50:00,117.45,117.45,117.29,117.3,2940.0,117.45,117.45,117.29,117.3,2940.0
2019-04-03 13:55:00,117.3,117.33,117.22,117.24,4874.0,117.3,117.33,117.22,117.24,4874.0
2019-04-03 14:00:00,117.27,117.29,117.15,117.23,12327.0,117.27,117.29,117.15,117.23,12327.0
2019-04-03 14:05:00,117.25,117.26,117.19,117.23,4648.0,117.25,117.26,117.19,117.23,4648.0
2019-04-03 14:10:00,117.26,117.38,117.24,117.28,4914.0,117.26,117.38,117.24,117.28,4914.0
2019-04-03 14:15:00,117.24,117.3,117.24,117.27,4136.0,117.24,117.3,117.24,117.27,4136.0
2019-04-03 14:20:00,117.29,117.31,117.12,117.12,13502.0,117.29,117.31,117.12,117.12,13502.0
2019-04-03 14:25:00,117.15,117.21,117.12,117.12,10044.0,117.15,117.21,117.12,117.12,10044.0
2019-04-03 14:30:00,117.12,117.12,117.03,117.03,14337.0,117.12,117.12,117.03,117.03,14337.0
2019-04-03 14:35:00,117.03,117.05,116.94,116.97,14543.0,117.03,117.05,116.94,116.97,14543.0
2019-04-03 14:40:00,116.98,117.07,116.94,117.04,13644.0,116.98,117.07,116.94,117.04,13644.0
2019-04-03 14:45:00,117.07,117.2,117.07,117.11,4106.0,117.07,117.2,117.07,117.11,4106.0
2019-04-03 14:50:00,117.11,117.28,117.07,117.27,4157.0,117.11,117.28,117.07,117.27,4157.0
2019-04-03 14:55:00,117.27,117.28,117.16,117.21,4900.0,117.27,117.28,117.16,117.21,4900.0
2019-04-03 15:00:00,117.2,117.31,117.18,117.26,4700.0,117.2,117.31,117.18,117.26,4700.0
2019-04-03 15:05:00,117.26,117.27,117.19,117.21,7605.0,117.26,117.27,117.19,117.21,7605.0
2019-04-03 15:10:00,117.2,117.2,117.08,117.17,9300.0,117.2,117.2,117.08,117.17,9300.0
2019-04-03 15:15:00,117.16,117.16,117.05,117.06,7237.0,117.16,117.16,117.05,117.06,7237.0
2019-04-03 15:20:00,117.05,117.15,117.01,117.15,13324.0,117.05,117.15,117.01,117.15,13324.0
2019-04-03 15:25:00,117.14,117.2,117.11,117.14,12451.0,117.14,117.2,117.11,117.14,12451.0
2019-04-03 15:30:00,117.13,117.26,117.08,117.24,15501.0,117.13,117.26,117.08,117.24,15501.0
2019-04-03 15:35:00,117.26,117.31,117.22,117.23,11862.0,117.26,117.31,117.22,117.23,11862.0
2019-04-03 15:40:00,117.23,117.24,117.15,117.2,15388.0,117.23,117.24,117.15,117.2,15388.0
2019-04-03 15:45:00,117.2,117.22,117.16,117.17,18052.0,117.2,117.22,117.16,117.17,18052.0
2019-04-03 15:50:00,117.17,117.36,117.17,117.32,26298.0,117.17,117.36,117.17,117.32,26298.0
2019-04-03 15:55:00,117.32,117.49,117.32,117.45,102052.0,117.32,117.49,117.32,117.45,102052.0
2019-04-04 09:30:00,117.49,117.77,116.86,116.86,11381.0,117.49,117.77,116.86,116.86,11381.0
2019-04-04 09:35:00,116.81,117.18,116.68,117.15,4168.0,116.81,117.18,116.68,117.15,4168.0
2019-04-04 09:40:00,117.12,117.33,117.03,117.03,3301.0,117.12,117.33,117.03,117.03,3301.0
2019-04-04 09:45:00,117.23,117.3,117.11,117.16,1900.0,117.23,117.3,117.11,117.16,1900.0
2019-04-04 09:50:00,117.17,117.37,117.14,117.34,2915.0,117.17,117.37,117.14,117.34,2915.0
2019-04-04 09:55:00,117.35,117.45,117.19,117.34,2703.0,117.35,117.45,117.19,117.34,2703.0
2019-04-04 10:00:00,117.29,117.38,117.23,117.24,3142.0,117.29,117.38,117.23,117.24,3142.0
2019-04-04 10:05:00,117.3,117.34,117.01,117.02,4524.0,117.3,117.34,117.01,117.02,4524.0
2019-04-04 10:10:00,117.03,117.13,116.8,116.85,7996.0,117.03,117.13,116.8,116.85,7996.0
2019-04-04 10:15:00,116.76,116.76,116.35,116.35,11320.0,116.76,116.76,116.35,116.35,11320.0
2019-04-04 10:20:00,116.34,116.34,115.67,115.67,14871.0,116.34,116.34,115.67,115.67,14871.0
2019-04-04 10:25:00,115.69,115.8,115.38,115.41,15080.0,115.69,115.8,115.38,115.41,15080.0
2019-04-04 10:30:00,115.51,115.59,115.19,115.29,23575.0,115.51,115.59,115.19,115.29,23575.0
2019-04-04 10:35:00,115.26,115.8,115.25,115.62,16008.0,115.26,115.8,115.25,115.62,16008.0
2019-04-04 10:40:00,115.67,115.86,115.58,115.84,6350.0,115.67,115.86,115.58,115.84,6350.0
2019-04-04 10:45:00,115.88,116.04,115.8,116.04,3000.0,115.88,116.04,115.8,116.04,3000.0
2019-04-04 10:50:00,116.0,116.16,115.99,116.16,3246.0,116.0,116.16,115.99,116.16,3246.0
2019-04-04 10:55:00,116.16,116.16,115.63,115.63,6455.0,116.16,116.16,115.63,115.63,6455.0
2019-04-04 11:00:00,115.69,115.74,115.43,115.52,10562.0,115.69,115.74,115.43,115.52,10562.0
2019-04-04 11:05:00,115.47,115.89,115.47,115.77,11319.0,115.47,115.89,115.47,115.77,11319.0
2019-04-04 11:10:00,115.77,115.77,115.38,115.4,6602.0,115.77,115.77,115.38,115.4,6602.0
2019-04-04 11:15:00,115.34,115.49,115.12,115.45,16886.0,115.34,115.49,115.12,115.45,16886.0
2019-04-04 11:20:00,115.45,115.54,115.29,115.54,8878.0,115.45,115.54,115.29,115.54,8878.0
2019-04-04 11:25:00,115.46,115.48,115.18,115.2,9088.0,115.46,115.48,115.18,115.2,9088.0
2019-04-04 11:30:00,115.19,115.36,115.17,115.28,6411.0,115.19,115.36,115.17,115.28,6411.0
2019-04-04 11:35:00,115.28,115.43,115.28,115.4,6835.0,115.28,115.43,115.28,115.4,6835.0
2019-04-04 11:40:00,115.43,115.45,115.16,115.18,11394.0,115.43,115.45,115.16,115.18,11394.0
2019-04-04 11:45:00,115.22,115.29,115.14,115.16,9100.0,115.22,115.29,115.14,115.16,9100.0
2019-04-04 11:50:00,115.16,115.16,114.92,114.94,8499.0,115.16,115.16,114.92,114.94,8499.0
2019-04-04 11:55:00,114.96,114.97,114.8,114.82,21295.0,114.96,114.97,114.8,114.82,21295.0
2019-04-04 12:00:00,114.84,114.93,114.81,114.91,4200.0,114.84,114.93,114.81,114.91,4200.0
2019-04-04 12:05:00,114.91,115.28,114.91,115.1,12003.0,114.91,115.28,114.91,115.1,12003.0
2019-04-04 12:10:00,115.09,115.26,115.07,115.18,38562.0,115.09,115.26,115.07,115.18,38562.0
2019-04-04 12:15:00,115.18,115.18,114.83,114.87,15762.0,115.18,115.18,114.83,114.87,15762.0
2019-04-04 12:20:00,114.87,114.89,114.78,114.78,5600.0,114.87,114.89,114.78,114.78,5600.0
2019-04-04 12:25:00,114.87,114.87,114.75,114.78,2100.0,114.87,114.87,114.75,114.78,2100.0
2019-04-04 12:30:00,114.76,114.78,114.63,114.63,5970.0,114.76,114.78,114.63,114.63,5970.0
2019-04-04 12:35:00,114.62,114.72,114.6,114.69,5900.0,114.62,114.72,114.6,114.69,5900.0
2019-04-04 12:40:00,114.72,114.72,114.48,114.64,9780.0,114.72,114.72,114.48,114.64,9780.0
2019-04-04 12:45:00,114.66,114.86,114.51,114.77,12116.0,114.66,114.86,114.51,114.77,12116.0
2019-04-04 12:50:00,114.72,114.9,114.72,114.9,3600.0,114.72,114.9,114.72,114.9,3600.0
2019-04-04 12:55:00,114.87,115.02,114.8,114.98,3500.0,114.87,115.02,114.8,114.98,3500.0
2019-04-04 13:00:00,115.01,115.04,114.87,114.89,7672.0,115.01,115.04,114.87,114.89,7672.0
2019-04-04 13:05:00,114.91,115.09,114.89,115.03,7400.0,114.91,115.09,114.89,115.03,7400.0
2019-04-04 13:10:00,115.01,115.06,114.88,114.98,11336.0,115.01,115.06,114.88,114.98,11336.0
2019-04-04 13:15:00,114.96,115.0,114.78,114.79,12554.0,114.96,115.0,114.78,114.79,12554.0
2019-04-04 13:20:00,114.81,114.89,114.75,114.8,7272.0,114.81,114.89,114.75,114.8,7272.0
2019-04-04 13:25:00,114.79,114.79,114.64,114.64,7231.0,114.79,114.79,114.64,114.64,7231.0
2019-04-04 13:30:00,114.64,114.78,114.63,114.77,9172.0,114.64,114.78,114.63,114.77,9172.0
2019-04-04 13:35:00,114.78,114.78,114.6,114.65,10364.0,114.78,114.78,114.6,114.65,10364.0
2019-04-04 13:40:00,114.67,114.68,114.49,114.61,8759.0,114.67,114.68,114.49,114.61,8759.0
2019-04-04 13:45:00,114.61,114.73,114.58,114.73,4800.0,114.61,114.73,114.58,114.73,4800.0
2019-04-04 13:50:00,114.69,114.84,114.69,114.7,5200.0,114.69,114.84,114.69,114.7,5200.0
2019-04-04 13:55:00,114.7,114.72,114.66,114.68,4500.0,114.7,114.72,114.66,114.68,4500.0
2019-04-04 14:00:00,114.69,114.81,114.69,114.77,5200.0,114.69,114.81,114.69,114.77,5200.0
2019-04-04 14:05:00,114.78,114.84,114.72,114.78,8635.0,114.78,114.84,114.72,114.78,8635.0
2019-04-04 14:10:00,114.76,114.82,114.73,114.79,10087.0,114.76,114.82,114.73,114.79,10087.0
2019-04-04 14:15:00,114.81,114.91,114.75,114.81,10608.0,114.81,114.91,114.75,114.81,10608.0
2019-04-04 14:20:00,114.8,115.07,114.8,115.03,12894.0,114.8,115.07,114.8,115.03,12894.0
2019-04-04 14:25:00,115.04,115.04,114.91,114.97,8168.0,115.04,115.04,114.91,114.97,8168.0
2019-04-04 14:30:00,114.97,115.14,114.96,115.1,10500.0,114.97,115.14,114.96,115.1,10500.0
2019-04-04 14:35:00,115.11,115.16,115.1,115.16,5800.0,115.11,115.16,115.1,115.16,5800.0
2019-04-04 14:40:00,115.16,115.24,115.15,115.24,9766.0,115.16,115.24,115.15,115.24,9766.0
2019-04-04 14:45:00,115.24,115.25,115.14,115.14,8084.0,115.24,115.25,115.14,115.14,8084.0
2019-04-04 14:50:00,115.16,115.19,115.08,115.12,20562.0,115.16,115.19,115.08,115.12,20562.0
2019-04-04 14:55:00,115.13,115.35,115.12,115.34,14471.0,115.13,115.35,115.12,115.34,14471.0
2019-04-04 15:00:00,115.32,115.37,115.23,115.23,13923.0,115.32,115.37,115.23,115.23,13923.0
2019-04-04 15:05:00,115.21,115.34,115.15,115.15,11448.0,115.21,115.34,115.15,115.15,11448.0
2019-04-04 15:10:00,115.16,115.31,115.16,115.27,9928.0,115.16,115.31,115.16,115.27,9928.0
2019-04-04 15:15:00,115.28,115.29,115.22,115.26,13036.0,115.28,115.29,115.22,115.26,13036.0
2019-04-04 15:20:00,115.27,115.29,115.11,115.11,9700.0,115.27,115.29,115.11,115.11,9700.0
2019-04-04 15:25:00,115.13,115.17,115.0,115.01,19940.0,115.13,115.17,115.0,115.01,19940.0
2019-04-04 15:30:00,115.03,115.12,114.99,115.02,23666.0,115.03,115.12,114.99,115.02,23666.0
2019-04-04 15:35:00,115.02,115.15,115.01,115.14,22371.0,115.02,115.15,115.01,115.14,22371.0
2019-04-04 15:40:00,115.14,115.15,115.08,115.13,21319.0,115.14,115.15,115.08,115.13,21319.0
2019-04-04 15:45:00,115.14,115.14,114.96,115.01,19358.0,115.14,115.14,114.96,115.01,19358.0
2019-04-04 15:50:00,115.04,115.16,115.03,115.15,25330.0,115.04,115.16,115.03,115.15,25330.0
2019-04-04 15:55:00,115.16,115.31,115.14,115.26,82452.0,115.16,115.31,115.14,115.26,82452.0
2019-04-05 09:30:00,115.88,116.03,115.02,115.52,14355.0,115.88,116.03,115.02,115.52,14355.0
2019-04-05 09:35:00,115.53,116.01,115.52,115.85,8687.0,115.53,116.01,115.52,115.85,8687.0
2019-04-05 09:40:00,115.94,116.1,115.74,115.9,3540.0,115.94,116.1,115.74,115.9,3540.0
2019-04-05 09:45:00,115.93,116.0,115.58,115.68,4102.0,115.93,116.0,115.58,115.68,4102.0
2019-04-05 09:50:00,115.65,115.7,115.27,115.6,9989.0,115.65,115.7,115.27,115.6,9989.0
2019-04-05 09:55:00,115.8,115.89,115.68,115.87,8700.0,115.8,115.89,115.68,115.87,8700.0
2019-04-05 10:00:00,115.9,116.09,115.89,115.99,8405.0,115.9,116.09,115.89,115.99,8405.0
2019-04-05 10:05:00,116.04,116.17,115.98,116.07,2400.0,116.04,116.17,115.98,116.07,2400.0
2019-04-05 10:10:00,116.06,116.06,115.91,116.01,3475.0,116.06,116.06,115.91,116.01,3475.0
2019-04-05 10:15:00,116.04,116.22,115.84,115.84,7200.0,116.04,116.22,115.84,115.84,7200.0
2019-04-05 10:20:00,115.78,116.01,115.78,116.01,3317.0,115.78,116.01,115.78,116.01,3317.0
2019-04-05 10:25:00,115.94,115.97,115.83,115.84,2984.0,115.94,115.97,115.83,115.84,2984.0
2019-04-05 10:30:00,115.89,115.97,115.86,115.92,27238.0,115.89,115.97,115.86,115.92,27238.0
2019-04-05 10:35:00,115.93,116.01,115.9,115.98,6628.0,115.93,116.01,115.9,115.98,6628.0
2019-04-05 10:40:00,115.98,116.0,115.74,115.84,5900.0,115.98,116.0,115.74,115.84,5900.0
2019-04-05 10:45:00,115.84,115.91,115.82,115.85,5510.0,115.84,115.91,115.82,115.85,5510.0
2019-04-05 10:50:00,115.85,116.03,115.83,116.0,2475.0,115.85,116.03,115.83,116.0,2475.0
2019-04-05 10:55:00,116.03,116.1,115.93,115.94,6600.0,116.03,116.1,115.93,115.94,6600.0
2019-04-05 11:00:00,115.93,116.09,115.77,116.04,10400.0,115.93,116.09,115.77,116.04,10400.0
2019-04-05 11:05:00,116.03,116.08,116.0,116.0,3200.0,116.03,116.08,116.0,116.0,3200.0
2019-04-05 11:10:00,116.0,116.14,115.95,116.07,21908.0,116.0,116.14,115.95,116.07,21908.0
2019-04-05 11:15:00,116.09,116.16,116.03,116.03,8657.0,116.09,116.16,116.03,116.03,8657.0
2019-04-05 11:20:00,116.02,116.17,116.0,116.17,5305.0,116.02,116.17,116.0,116.17,5305.0
2019-04-05 11:25:00,116.14,116.37,116.09,116.36,5755.0,116.14,116.37,116.09,116.36,5755.0
2019-04-05 11:30:00,116.34,116.37,116.2,116.2,6811.0,116.34,116.37,116.2,116.2,6811.0
2019-04-05 11:35:00,116.26,116.35,116.24,116.35,2829.0,116.26,116.35,116.24,116.35,2829.0
2019-04-05 11:40:00,116.36,116.41,116.22,116.31,5396.0,116.36,116.41,116.22,116.31,5396.0
2019-04-05 11:45:00,116.28,116.29,116.03,116.03,36628.0,116.28,116.29,116.03,116.03,36628.0
2019-04-05 11:50:00,116.05,116.31,116.03,116.26,6939.0,116.05,116.31,116.03,116.26,6939.0
2019-04-05 11:55:00,116.27,116.35,116.26,116.32,3000.0,116.27,116.35,116.26,116.32,3000.0
2019-04-05 12:00:00,116.35,116.46,116.27,116.36,9054.0,116.35,116.46,116.27,116.36,9054.0
2019-04-05 12:05:00,116.35,116.5,116.35,116.49,3400.0,116.35,116.5,116.35,116.49,3400.0
2019-04-05 12:10:00,116.49,116.53,116.44,116.49,6100.0,116.49,116.53,116.44,116.49,6100.0
2019-04-05 12:15:00,116.5,116.6,116.49,116.56,4746.0,116.5,116.6,116.49,116.56,4746.0
2019-04-05 12:20:00,116.56,116.58,116.45,116.55,3804.0,116.56,116.58,116.45,116.55,3804.0
2019-04-05 12:25:00,116.54,116.62,116.54,116.55,2899.0,116.54,116.62,116.54,116.55,2899.0
2019-04-05 12:30:00,116.53,116.6,116.51,116.51,4058.0,116.53,116.6,116.51,116.51,4058.0
2019-04-05 12:35:00,116.52,116.58,116.48,116.5,14990.0,116.52,116.58,116.48,116.5,14990.0
2019-04-05 12:40:00,116.47,116.69,116.47,116.69,5300.0,116.47,116.69,116.47,116.69,5300.0
2019-04-05 12:45:00,116.63,116.65,116.57,116.62,3725.0,116.63,116.65,116.57,116.62,3725.0
2019-04-05 12:50:00,116.61,116.62,116.58,116.58,1700.0,116.61,116.62,116.58,116.58,1700.0
2019-04-05 12:55:00,116.61,116.66,116.58,116.66,3632.0,116.61,116.66,116.58,116.66,3632.0
2019-04-05 13:00:00,116.63,116.74,116.63,116.7,3086.0,116.63,116.74,116.63,116.7,3086.0
2019-04-05 13:05:00,116.68,116.68,116.58,116.64,5130.0,116.68,116.68,116.58,116.64,5130.0
2019-04-05 13:10:00,116.66,116.69,116.59,116.68,1937.0,116.66,116.69,116.59,116.68,1937.0
2019-04-05 13:15:00,116.68,116.68,116.6,116.6,3400.0,116.68,116.68,116.6,116.6,3400.0
2019-04-05 13:20:00,116.6,116.65,116.59,116.61,3900.0,116.6,116.65,116.59,116.61,3900.0
2019-04-05 13:25:00,116.63,116.7,116.63,116.64,4095.0,116.63,116.7,116.63,116.64,4095.0
2019-04-05 13:30:00,116.66,116.67,116.61,116.61,2800.0,116.66,116.67,116.61,116.61,2800.0
2019-04-05 13:35:00,116.62,116.64,116.6,116.61,2828.0,116.62,116.64,116.6,116.61,2828.0
2019-04-05 13:40:00,116.61,116.69,116.6,116.62,4100.0,116.61,116.69,116.6,116.62,4100.0
2019-04-05 13:45:00,116.63,116.68,116.58,116.65,3281.0,116.63,116.68,116.58,116.65,3281.0
2019-04-05 13:50:00,116.66,116.67,116.62,116.67,3659.0,116.66,116.67,116.62,116.67,3659.0
2019-04-05 13:55:00,116.68,116.74,116.65,116.66,3364.0,116.68,116.74,116.65,116.66,3364.0
2019-04-05 14:00:00,116.66,116.66,116.59,116.6,4500.0,116.66,116.66,116.59,116.6,4500.0
2019-04-05 14:05:00,116.59,116.73,116.59,116.71,5941.0,116.59,116.73,116.59,116.71,5941.0
2019-04-05 14:10:00,116.73,116.74,116.65,116.65,2800.0,116.73,116.74,116.65,116.65,2800.0
2019-04-05 14:15:00,116.64,116.68,116.55,116.55,7343.0,116.64,116.68,116.55,116.55,7343.0
2019-04-05 14:20:00,116.59,116.59,116.48,116.48,3200.0,116.59,116.59,116.48,116.48,3200.0
2019-04-05 14:25:00,116.46,116.48,116.41,116.48,2431.0,116.46,116.48,116.41,116.48,2431.0
2019-04-05 14:30:00,116.46,116.51,116.42,116.49,7990.0,116.46,116.51,116.42,116.49,7990.0
2019-04-05 14:35:00,116.48,116.5,116.42,116.5,7844.0,116.48,116.5,116.42,116.5,7844.0
2019-04-05 14:40:00,116.5,116.53,116.46,116.5,10060.0,116.5,116.53,116.46,116.5,10060.0
2019-04-05 14:45:00,116.51,116.52,116.46,116.51,6231.0,116.51,116.52,116.46,116.51,6231.0
2019-04-05 14:50:00,116.5,116.55,116.43,116.53,3227.0,116.5,116.55,116.43,116.53,3227.0
2019-04-05 14:55:00,116.55,116.6,116.49,116.5,6437.0,116.55,116.6,116.49,116.5,6437.0
2019-04-05 15:00:00,116.49,116.61,116.49,116.57,4139.0,116.49,116.61,116.49,116.57,4139.0
2019-04-05 15:05:00,116.59,116.59,116.49,116.5,4278.0,116.59,116.59,116.49,116.5,4278.0
2019-04-05 15:10:00,116.5,116.56,116.49,116.52,6628.0,116.5,116.56,116.49,116.52,6628.0
2019-04-05 15:15:00,116.5,116.53,116.42,116.43,14970.0,116.5,116.53,116.42,116.43,14970.0
2019-04-05 15:20:00,116.44,116.49,116.39,116.46,12694.0,116.44,116.49,116.39,116.46,12694.0
2019-04-05 15:25:00,116.45,116.52,116.44,116.5,11468.0,116.45,116.52,116.44,116.5,11468.0
2019-04-05 15:30:00,116.48,116.53,116.38,116.5,27719.0,116.48,116.53,116.38,116.5,27719.0
2019-04-05 15:35:00,116.53,116.59,116.53,116.59,5081.0,116.53,116.59,116.53,116.59,5081.0
2019-04-05 15:40:00,116.58,116.59,116.54,116.59,6334.0,116.58,116.59,116.54,116.59,6334.0
2019-04-05 15:45:00,116.59,116.59,116.48,116.48,19627.0,116.59,116.59,116.48,116.48,19627.0
2019-04-05 15:50:00,116.47,116.5,116.41,116.47,27322.0,116.47,116.5,116.41,116.47,27322.0
2019-04-05 15:55:00,116.48,116.62,116.47,116.61,45526.0,116.48,116.62,116.47,116.61,45526.0
2019-04-08 09:30:00,116.22,116.57,115.74,115.89,15598.0,116.22,116.57,115.74,115.89,15598.0
2019-04-08 09:35:00,115.95,115.95,115.41,115.41,3071.0,115.95,115.95,115.41,115.41,3071.0
2019-04-08 09:40:00,115.56,115.63,114.83,115.0,17655.0,115.56,115.63,114.83,115.0,17655.0
2019-04-08 09:45:00,115.09,115.32,114.89,115.32,20714.0,115.09,115.32,114.89,115.32,20714.0
2019-04-08 09:50:00,115.33,115.34,114.99,115.1,6303.0,115.33,115.34,114.99,115.1,6303.0
2019-04-08 09:55:00,115.05,115.54,115.05,115.51,24864.0,115.05,115.54,115.05,115.51,24864.0
2019-04-08 10:00:00,115.52,115.52,115.2,115.37,5745.0,115.52,115.52,115.2,115.37,5745.0
2019-04-08 10:05:00,115.29,115.51,115.25,115.51,3525.0,115.29,115.51,115.25,115.51,3525.0
2019-04-08 10:10:00,115.56,115.57,115.35,115.5,5469.0,115.56,115.57,115.35,115.5,5469.0
2019-04-08 10:15:00,115.52,115.55,115.31,115.5,5568.0,115.52,115.55,115.31,115.5,5568.0
2019-04-08 10:20:00,115.54,115.68,115.41,115.48,16850.0,115.54,115.68,115.41,115.48,16850.0
2019-04-08 10:25:00,115.42,115.43,115.17,115.21,3166.0,115.42,115.43,115.17,115.21,3166.0
2019-04-08 10:30:00,115.19,115.55,115.18,115.53,3500.0,115.19,115.55,115.18,115.53,3500.0
2019-04-08 10:35:00,115.52,115.68,115.42,115.42,7650.0,115.52,115.68,115.42,115.42,7650.0
2019-04-08 10:40:00,115.41,115.54,115.41,115.54,1285.0,115.41,115.54,115.41,115.54,1285.0
2019-04-08 10:45:00,115.58,115.66,115.42,115.6,4788.0,115.58,115.66,115.42,115.6,4788.0
2019-04-08 10:50:00,115.6,115.73,115.52,115.73,1497.0,115.6,115.73,115.52,115.73,1497.0
2019-04-08 10:55:00,115.68,115.73,115.6,115.73,1127.0,115.68,115.73,115.6,115.73,1127.0
2019-04-08 11:00:00,115.68,115.82,115.63,115.79,6604.0,115.68,115.82,115.63,115.79,6604.0
2019-04-08 11:05:00,115.75,115.87,115.75,115.83,3086.0,115.75,115.87,115.75,115.83,3086.0
2019-04-08 11:10:00,115.83,115.97,115.83,115.91,3400.0,115.83,115.97,115.83,115.91,3400.0
2019-04-08 11:15:00,115.98,116.09,115.94,116.09,2326.0,115.98,116.09,115.94,116.09,2326.0
2019-04-08 11:20:00,116.04,116.09,115.95,115.97,1200.0,116.04,116.09,115.95,115.97,1200.0
2019-04-08 11:25:00,116.06,116.17,116.06,116.17,2400.0,116.06,116.17,116.06,116.17,2400.0
2019-04-08 11:30:00,116.11,116.22,116.07,116.08,3200.0,116.11,116.22,116.07,116.08,3200.0
2019-04-08 11:35:00,116.1,116.1,116.03,116.08,1825.0,116.1,116.1,116.03,116.08,1825.0
2019-04-08 11:40:00,116.12,116.23,116.07,116.07,7399.0,116.12,116.23,116.07,116.07,7399.0
2019-04-08 11:45:00,116.05,116.08,116.01,116.04,2500.0,116.05,116.08,116.01,116.04,2500.0
2019-04-08 11:50:00,116.01,116.03,115.88,115.98,2718.0,116.01,116.03,115.88,115.98,2718.0
2019-04-08 11:55:00,115.97,116.01,115.9,116.01,2825.0,115.97,116.01,115.9,116.01,2825.0
2019-04-08 12:00:00,116.04,116.04,115.87,115.92,1100.0,116.04,116.04,115.87,115.92,1100.0
2019-04-08 12:05:00,115.89,116.1,115.89,116.02,10054.0,115.89,116.1,115.89,116.02,10054.0
2019-04-08 12:10:00,116.01,116.03,115.96,116.01,2693.0,116.01,116.03,115.96,116.01,2693.0
2019-04-08 12:15:00,115.98,116.03,115.96,116.01,1500.0,115.98,116.03,115.96,116.01,1500.0
2019-04-08 12:20:00,115.98,116.1,115.95,116.1,4799.0,115.98,116.1,115.95,116.1,4799.0
2019-04-08 12:25:00,116.1,116.23,116.07,116.17,1900.0,116.1,116.23,116.07,116.17,1900.0
2019-04-08 12:30:00,116.15,116.18,116.09,116.18,2600.0,116.15,116.18,116.09,116.18,2600.0
2019-04-08 12:35:00,116.17,116.27,116.17,116.23,2245.0,116.17,116.27,116.17,116.23,2245.0
2019-04-08 12:40:00,116.24,116.24,116.12,116.19,2229.0,116.24,116.24,116.12,116.19,2229.0
2019-04-08 12:45:00,116.22,116.23,116.17,116.21,1700.0,116.22,116.23,116.17,116.21,1700.0
2019-04-08 12:50:00,116.2,116.21,116.13,116.16,1948.0,116.2,116.21,116.13,116.16,1948.0
2019-04-08 12:55:00,116.19,116.26,116.19,116.26,900.0,116.19,116.26,116.19,116.26,900.0
2019-04-08 13:00:00,116.22,116.28,116.2,116.24,3300.0,116.22,116.28,116.2,116.24,3300.0
2019-04-08 13:05:00,116.24,116.34,116.24,116.34,909.0,116.24,116.34,116.24,116.34,909.0
2019-04-08 13:10:00,116.3,116.37,116.25,116.32,1200.0,116.3,116.37,116.25,116.32,1200.0
2019-04-08 13:15:00,116.39,116.39,116.32,116.33,900.0,116.39,116.39,116.32,116.33,900.0
2019-04-08 13:20:00,116.35,116.39,116.35,116.39,1516.0,116.35,116.39,116.35,116.39,1516.0
2019-04-08 13:25:00,116.39,116.47,116.39,116.43,2078.0,116.39,116.47,116.39,116.43,2078.0
2019-04-08 13:30:00,116.45,116.58,116.44,116.58,3173.0,116.45,116.58,116.44,116.58,3173.0
2019-04-08 13:35:00,116.6,116.66,116.52,116.55,4523.0,116.6,116.66,116.52,116.55,4523.0
2019-04-08 13:40:00,116.54,116.55,116.42,116.42,3280.0,116.54,116.55,116.42,116.42,3280.0
2019-04-08 13:45:00,116.44,116.44,116.38,116.42,1908.0,116.44,116.44,116.38,116.42,1908.0
2019-04-08 13:50:00,116.42,116.56,116.4,116.5,2910.0,116.42,116.56,116.4,116.5,2910.0
2019-04-08 13:55:00,116.5,116.59,116.48,116.59,4739.0,116.5,116.59,116.48,116.59,4739.0
2019-04-08 14:00:00,116.59,116.6,116.53,116.59,2000.0,116.59,116.6,116.53,116.59,2000.0
2019-04-08 14:05:00,116.62,116.67,116.58,116.62,3300.0,116.62,116.67,116.58,116.62,3300.0
2019-04-08 14:10:00,116.6,116.61,116.51,116.51,4181.0,116.6,116.61,116.51,116.51,4181.0
2019-04-08 14:15:00,116.5,116.5,116.43,116.44,1821.0,116.5,116.5,116.43,116.44,1821.0
2019-04-08 14:20:00,116.43,116.43,116.31,116.32,1342.0,116.43,116.43,116.31,116.32,1342.0
2019-04-08 14:25:00,116.34,116.46,116.33,116.44,4044.0,116.34,116.46,116.33,116.44,4044.0
2019-04-08 14:30:00,116.45,116.47,116.38,116.39,5024.0,116.45,116.47,116.38,116.39,5024.0
2019-04-08 14:35:00,116.37,116.42,116.27,116.27,4524.0,116.37,116.42,116.27,116.27,4524.0
2019-04-08 14:40:00,116.31,116.34,116.28,116.31,3548.0,116.31,116.34,116.28,116.31,3548.0
2019-04-08 14:45:00,116.32,116.32,116.17,116.17,10849.0,116.32,116.32,116.17,116.17,10849.0
2019-04-08 14:50:00,116.22,116.28,116.19,116.22,4359.0,116.22,116.28,116.19,116.22,4359.0
2019-04-08 14:55:00,116.23,116.29,116.17,116.29,8027.0,116.23,116.29,116.17,116.29,8027.0
2019-04-08 15:00:00,116.24,116.31,116.23,116.29,3103.0,116.24,116.31,116.23,116.29,3103.0
2019-04-08 15:05:00,116.28,116.38,116.28,116.33,3000.0,116.28,116.38,116.28,116.33,3000.0
2019-04-08 15:10:00,116.33,116.35,116.26,116.28,5328.0,116.33,116.35,116.26,116.28,5328.0
2019-04-08 15:15:00,116.31,116.37,116.29,116.33,2600.0,116.31,116.37,116.29,116.33,2600.0
2019-04-08 15:20:00,116.33,116.37,116.33,116.33,1900.0,116.33,116.37,116.33,116.33,1900.0
2019-04-08 15:25:00,116.33,116.37,116.26,116.36,8167.0,116.33,116.37,116.26,116.36,8167.0
2019-04-08 15:30:00,116.33,116.38,116.24,116.36,9734.0,116.33,116.38,116.24,116.36,9734.0
2019-04-08 15:35:00,116.35,116.35,116.31,116.34,6121.0,116.35,116.35,116.31,116.34,6121.0
2019-04-08 15:40:00,116.35,116.38,116.34,116.37,5336.0,116.35,116.38,116.34,116.37,5336.0
2019-04-08 15:45:00,116.38,116.39,116.33,116.38,8284.0,116.38,116.39,116.33,116.38,8284.0
2019-04-08 15:50:00,116.37,116.53,116.37,116.52,8408.0,116.37,116.53,116.37,116.52,8408.0
2019-04-08 15:55:00,116.52,116.63,116.37,116.43,39008.0,116.52,116.63,116.37,116.43,39008.0
2019-04-09 09:30:00,116.12,116.24,116.06,116.13,11761.0,116.12,116.24,116.06,116.13,11761.0
2019-04-09 09:35:00,116.11,116.43,116.06,116.42,4054.0,116.11,116.43,116.06,116.42,4054.0
2019-04-09 09:40:00,116.42,116.49,116.31,116.31,1200.0,116.42,116.49,116.31,116.31,1200.0
2019-04-09 09:45:00,116.41,116.45,116.23,116.23,1500.0,116.41,116.45,116.23,116.23,1500.0
2019-04-09 09:50:00,116.33,116.33,116.19,116.26,3700.0,116.33,116.33,116.19,116.26,3700.0
2019-04-09 09:55:00,116.26,116.4,116.26,116.38,3054.0,116.26,116.4,116.26,116.38,3054.0
2019-04-09 10:00:00,116.42,116.55,116.35,116.36,7068.0,116.42,116.55,116.35,116.36,7068.0
2019-04-09 10:05:00,116.39,116.6,116.37,116.52,4100.0,116.39,116.6,116.37,116.52,4100.0
2019-04-09 10:10:00,116.52,116.57,116.36,116.36,2060.0,116.52,116.57,116.36,116.36,2060.0
2019-04-09 10:15:00,116.43,116.53,116.42,116.47,1170.0,116.43,116.53,116.42,116.47,1170.0
2019-04-09 10:20:00,116.48,116.55,116.41,116.46,1330.0,116.48,116.55,116.41,116.46,1330.0
2019-04-09 10:25:00,116.46,116.5,116.46,116.48,4353.0,116.46,116.5,116.46,116.48,4353.0
2019-04-09 10:30:00,116.51,116.63,116.47,116.59,7710.0,116.51,116.63,116.47,116.59,7710.0
2019-04-09 10:35:00,116.62,116.65,116.47,116.47,3683.0,116.62,116.65,116.47,116.47,3683.0
2019-04-09 10:40:00,116.5,116.53,116.34,116.34,1115.0,116.5,116.53,116.34,116.34,1115.0
2019-04-09 10:45:00,116.32,116.41,116.29,116.3,3380.0,116.32,116.41,116.29,116.3,3380.0
2019-04-09 10:50:00,116.36,116.41,116.29,116.41,1350.0,116.36,116.41,116.29,116.41,1350.0
2019-04-09 10:55:00,116.4,116.46,116.38,116.43,2450.0,116.4,116.46,116.38,116.43,2450.0
2019-04-09 11:00:00,116.4,116.72,116.4,116.71,3300.0,116.4,116.72,116.4,116.71,3300.0
2019-04-09 11:05:00,116.69,116.76,116.66,116.66,2705.0,116.69,116.76,116.66,116.66,2705.0
2019-04-09 11:10:00,116.65,116.83,116.65,116.78,2790.0,116.65,116.83,116.65,116.78,2790.0
2019-04-09 11:15:00,116.74,116.77,116.61,116.63,5330.0,116.74,116.77,116.61,116.63,5330.0
2019-04-09 11:20:00,116.63,116.65,116.53,116.53,1100.0,116.63,116.65,116.53,116.53,1100.0
2019-04-09 11:25:00,116.54,116.66,116.53,116.64,1800.0,116.54,116.66,116.53,116.64,1800.0
2019-04-09 11:30:00,116.62,116.81,116.62,116.64,3723.0,116.62,116.81,116.62,116.64,3723.0
2019-04-09 11:35:00,116.71,116.8,116.69,116.79,2724.0,116.71,116.8,116.69,116.79,2724.0
2019-04-09 11:40:00,116.76,116.78,116.72,116.78,1600.0,116.76,116.78,116.72,116.78,1600.0
2019-04-09 11:45:00,116.8,116.91,116.75,116.85,5278.0,116.8,116.91,116.75,116.85,5278.0
2019-04-09 11:50:00,116.84,116.84,116.67,116.68,5175.0,116.84,116.84,116.67,116.68,5175.0
2019-04-09 11:55:00,116.79,116.82,116.75,116.82,1607.0,116.79,116.82,116.75,116.82,1607.0
2019-04-09 12:00:00,116.8,116.88,116.75,116.84,2500.0,116.8,116.88,116.75,116.84,2500.0
2019-04-09 12:05:00,116.86,116.89,116.83,116.86,1463.0,116.86,116.89,116.83,116.86,1463.0
2019-04-09 12:10:00,116.84,116.98,116.81,116.97,2895.0,116.84,116.98,116.81,116.97,2895.0
2019-04-09 12:15:00,116.98,116.99,116.9,116.93,3999.0,116.98,116.99,116.9,116.93,3999.0
2019-04-09 12:20:00,116.96,116.97,116.9,116.92,4052.0,116.96,116.97,116.9,116.92,4052.0
2019-04-09 12:25:00,116.95,117.01,116.92,117.01,2838.0,116.95,117.01,116.92,117.01,2838.0
2019-04-09 12:30:00,117.0,117.0,116.87,116.88,5650.0,117.0,117.0,116.87,116.88,5650.0
2019-04-09 12:35:00,116.89,116.97,116.89,116.93,2505.0,116.89,116.97,116.89,116.93,2505.0
2019-04-09 12:40:00,116.9,116.94,116.89,116.9,1200.0,116.9,116.94,116.89,116.9,1200.0
2019-04-09 12:45:00,116.88,116.88,116.81,116.81,1500.0,116.88,116.88,116.81,116.81,1500.0
2019-04-09 12:50:00,116.81,116.81,116.72,116.8,3580.0,116.81,116.81,116.72,116.8,3580.0
2019-04-09 12:55:00,116.82,116.85,116.79,116.79,1962.0,116.82,116.85,116.79,116.79,1962.0
2019-04-09 13:00:00,116.79,116.85,116.79,116.85,1250.0,116.79,116.85,116.79,116.85,1250.0
2019-04-09 13:05:00,116.81,116.81,116.75,116.75,1200.0,116.81,116.81,116.75,116.75,1200.0
2019-04-09 13:10:00,116.76,116.8,116.69,116.73,3736.0,116.76,116.8,116.69,116.73,3736.0
2019-04-09 13:15:00,116.7,116.77,116.7,116.71,4571.0,116.7,116.77,116.7,116.71,4571.0
2019-04-09 13:20:00,116.72,116.72,116.64,116.66,2209.0,116.72,116.72,116.64,116.66,2209.0
2019-04-09 13:25:00,116.67,116.73,116.67,116.67,1438.0,116.67,116.73,116.67,116.67,1438.0
2019-04-09 13:30:00,116.68,116.75,116.67,116.74,1813.0,116.68,116.75,116.67,116.74,1813.0
2019-04-09 13:35:00,116.73,116.78,116.72,116.75,2529.0,116.73,116.78,116.72,116.75,2529.0
2019-04-09 13:40:00,116.75,116.75,116.69,116.72,2183.0,116.75,116.75,116.69,116.72,2183.0
2019-04-09 13:45:00,116.73,116.78,116.73,116.77,2477.0,116.73,116.78,116.73,116.77,2477.0
2019-04-09 13:50:00,116.75,116.76,116.69,116.71,2300.0,116.75,116.76,116.69,116.71,2300.0
2019-04-09 13:55:00,116.7,116.77,116.68,116.73,2014.0,116.7,116.77,116.68,116.73,2014.0
2019-04-09 14:00:00,116.72,116.73,116.59,116.64,4851.0,116.72,116.73,116.59,116.64,4851.0
2019-04-09 14:05:00,116.6,116.64,116.57,116.57,3523.0,116.6,116.64,116.57,116.57,3523.0
2019-04-09 14:10:00,116.58,116.66,116.54,116.65,3495.0,116.58,116.66,116.54,116.65,3495.0
2019-04-09 14:15:00,116.68,116.68,116.56,116.57,3504.0,116.68,116.68,116.56,116.57,3504.0
2019-04-09 14:20:00,116.58,116.62,116.57,116.59,4326.0,116.58,116.62,116.57,116.59,4326.0
2019-04-09 14:25:00,116.62,116.62,116.56,116.62,2382.0,116.62,116.62,116.56,116.62,2382.0
2019-04-09 14:30:00,116.62,116.68,116.61,116.63,3281.0,116.62,116.68,116.61,116.63,3281.0
2019-04-09 14:35:00,116.63,116.69,116.61,116.68,2797.0,116.63,116.69,116.61,116.68,2797.0
2019-04-09 14:40:00,116.68,116.68,116.49,116.54,3500.0,116.68,116.68,116.49,116.54,3500.0
2019-04-09 14:45:00,116.57,116.58,116.53,116.57,5180.0,116.57,116.58,116.53,116.57,5180.0
2019-04-09 14:50:00,116.57,116.67,116.57,116.61,4100.0,116.57,116.67,116.57,116.61,4100.0
2019-04-09 14:55:00,116.63,116.65,116.58,116.59,1020.0,116.63,116.65,116.58,116.59,1020.0
2019-04-09 15:00:00,116.62,116.68,116.57,116.58,3907.0,116.62,116.68,116.57,116.58,3907.0
2019-04-09 15:05:00,116.59,116.61,116.53,116.61,2698.0,116.59,116.61,116.53,116.61,2698.0
2019-04-09 15:10:00,116.59,116.67,116.59,116.63,2715.0,116.59,116.67,116.59,116.63,2715.0
2019-04-09 15:15:00,116.65,116.7,116.62,116.69,5032.0,116.65,116.7,116.62,116.69,5032.0
2019-04-09 15:20:00,116.68,116.77,116.68,116.73,20017.0,116.68,116.77,116.68,116.73,20017.0
2019-04-09 15:25:00,116.72,116.73,116.65,116.72,18400.0,116.72,116.73,116.65,116.72,18400.0
2019-04-09 15:30:00,116.73,116.9,116.72,116.9,8944.0,116.73,116.9,116.72,116.9,8944.0
2019-04-09 15:35:00,116.89,116.89,116.83,116.86,10824.0,116.89,116.89,116.83,116.86,10824.0
2019-04-09 15:40:00,116.87,116.87,116.83,116.87,16022.0,116.87,116.87,116.83,116.87,16022.0
2019-04-09 15:45:00,116.87,116.93,116.87,116.93,11755.0,116.87,116.93,116.87,116.93,11755.0
2019-04-09 15:50:00,116.93,116.93,116.8,116.81,21276.0,116.93,116.93,116.8,116.81,21276.0
2019-04-09 15:55:00,116.78,116.78,116.55,116.7,99877.0,116.78,116.78,116.55,116.7,99877.0
2019-04-10 09:30:00,116.8,117.16,116.69,116.89,11770.0,116.8,117.16,116.69,116.89,11770.0
2019-04-10 09:35:00,116.81,117.15,116.8,116.94,7100.0,116.81,117.15,116.8,116.94,7100.0
2019-04-10 09:40:00,116.9,117.29,116.89,117.26,3050.0,116.9,117.29,116.89,117.26,3050.0
2019-04-10 09:45:00,117.31,117.39,117.18,117.38,77616.0,117.31,117.39,117.18,117.38,77616.0
2019-04-10 09:50:00,117.34,117.4,117.2,117.37,11750.0,117.34,117.4,117.2,117.37,11750.0
2019-04-10 09:55:00,117.31,117.37,117.12,117.23,6758.0,117.31,117.37,117.12,117.23,6758.0
2019-04-10 10:00:00,117.22,117.4,117.21,117.37,7667.0,117.22,117.4,117.21,117.37,7667.0
2019-04-10 10:05:00,117.37,117.37,117.06,117.06,5385.0,117.37,117.37,117.06,117.06,5385.0
2019-04-10 10:10:00,117.06,117.12,116.93,116.99,7372.0,117.06,117.12,116.93,116.99,7372.0
2019-04-10 10:15:00,116.98,117.04,116.94,117.0,11254.0,116.98,117.04,116.94,117.0,11254.0
2019-04-10 10:20:00,116.96,116.96,116.79,116.9,6200.0,116.96,116.96,116.79,116.9,6200.0
2019-04-10 10:25:00,116.89,116.95,116.7,116.76,9871.0,116.89,116.95,116.7,116.76,9871.0
2019-04-10 10:30:00,116.77,116.85,116.7,116.82,12135.0,116.77,116.85,116.7,116.82,12135.0
2019-04-10 10:35:00,116.86,117.02,116.86,116.99,11814.0,116.86,117.02,116.86,116.99,11814.0
2019-04-10 10:40:00,116.98,117.05,116.96,116.99,21499.0,116.98,117.05,116.96,116.99,21499.0
2019-04-10 10:45:00,117.01,117.34,117.0,117.28,7139.0,117.01,117.34,117.0,117.28,7139.0
2019-04-10 10:50:00,117.28,117.39,117.22,117.22,8207.0,117.28,117.39,117.22,117.22,8207.0
2019-04-10 10:55:00,117.21,117.29,117.16,117.16,4200.0,117.21,117.29,117.16,117.16,4200.0
2019-04-10 11:00:00,117.18,117.21,117.02,117.06,6830.0,117.18,117.21,117.02,117.06,6830.0
2019-04-10 11:05:00,117.06,117.09,116.99,117.04,31359.0,117.06,117.09,116.99,117.04,31359.0
2019-04-10 11:10:00,117.04,117.34,117.04,117.3,10150.0,117.04,117.34,117.04,117.3,10150.0
2019-04-10 11:15:00,117.29,117.38,117.22,117.35,2407.0,117.29,117.38,117.22,117.35,2407.0
2019-04-10 11:20:00,117.39,117.44,117.36,117.39,2600.0,117.39,117.44,117.36,117.39,2600.0
2019-04-10 11:25:00,117.4,117.45,117.35,117.39,4572.0,117.4,117.45,117.35,117.39,4572.0
2019-04-10 11:30:00,117.38,117.56,117.37,117.55,5620.0,117.38,117.56,117.37,117.55,5620.0
2019-04-10 11:35:00,117.57,117.72,117.57,117.69,4148.0,117.57,117.72,117.57,117.69,4148.0
2019-04-10 11:40:00,117.73,117.73,117.61,117.65,4727.0,117.73,117.73,117.61,117.65,4727.0
2019-04-10 11:45:00,117.67,117.67,117.58,117.58,1724.0,117.67,117.67,117.58,117.58,1724.0
2019-04-10 11:50:00,117.59,117.67,117.58,117.64,2830.0,117.59,117.67,117.58,117.64,2830.0
2019-04-10 11:55:00,117.67,117.67,117.55,117.56,1300.0,117.67,117.67,117.55,117.56,1300.0
2019-04-10 12:00:00,117.58,117.6,117.46,117.47,2207.0,117.58,117.6,117.46,117.47,2207.0
2019-04-10 12:05:00,117.51,117.52,117.48,117.48,800.0,117.51,117.52,117.48,117.48,800.0
2019-04-10 12:10:00,117.48,117.48,117.37,117.37,1585.0,117.48,117.48,117.37,117.37,1585.0
2019-04-10 12:15:00,117.4,117.4,117.34,117.34,1800.0,117.4,117.4,117.34,117.34,1800.0
2019-04-10 12:20:00,117.36,117.41,117.36,117.41,615.0,117.36,117.41,117.36,117.41,615.0
2019-04-10 12:25:00,117.4,117.42,117.4,117.42,700.0,117.4,117.42,117.4,117.42,700.0
2019-04-10 12:30:00,117.44,117.47,117.43,117.46,1001.0,117.44,117.47,117.43,117.46,1001.0
2019-04-10 12:35:00,117.48,117.48,117.33,117.33,1717.0,117.48,117.48,117.33,117.33,1717.0
2019-04-10 12:40:00,117.35,117.35,117.27,117.27,1250.0,117.35,117.35,117.27,117.27,1250.0
2019-04-10 12:45:00,117.25,117.26,117.2,117.22,1398.0,117.25,117.26,117.2,117.22,1398.0
2019-04-10 12:50:00,117.22,117.24,117.19,117.23,1424.0,117.22,117.24,117.19,117.23,1424.0
2019-04-10 12:55:00,117.23,117.28,117.23,117.25,1812.0,117.23,117.28,117.23,117.25,1812.0
2019-04-10 13:00:00,117.29,117.29,117.18,117.19,500.0,117.29,117.29,117.18,117.19,500.0
2019-04-10 13:05:00,117.2,117.2,117.14,117.15,2150.0,117.2,117.2,117.14,117.15,2150.0
2019-04-10 13:10:00,117.15,117.18,117.12,117.15,7850.0,117.15,117.18,117.12,117.15,7850.0
2019-04-10 13:15:00,117.16,117.27,117.15,117.23,1287.0,117.16,117.27,117.15,117.23,1287.0
2019-04-10 13:20:00,117.22,117.22,117.19,117.19,1328.0,117.22,117.22,117.19,117.19,1328.0
2019-04-10 13:25:00,117.19,117.2,117.13,117.13,1400.0,117.19,117.2,117.13,117.13,1400.0
2019-04-10 13:30:00,117.13,117.2,117.13,117.17,1325.0,117.13,117.2,117.13,117.17,1325.0
2019-04-10 13:35:00,117.17,117.24,117.17,117.21,1200.0,117.17,117.24,117.17,117.21,1200.0
2019-04-10 13:40:00,117.23,117.26,117.21,117.22,2100.0,117.23,117.26,117.21,117.22,2100.0
2019-04-10 13:45:00,117.27,117.27,117.21,117.23,1743.0,117.27,117.27,117.21,117.23,1743.0
2019-04-10 13:50:00,117.22,117.23,117.09,117.12,2200.0,117.22,117.23,117.09,117.12,2200.0
2019-04-10 13:55:00,117.11,117.24,117.1,117.23,1312.0,117.11,117.24,117.1,117.23,1312.0
2019-04-10 14:00:00,117.25,117.29,117.19,117.28,2333.0,117.25,117.29,117.19,117.28,2333.0
2019-04-10 14:05:00,117.29,117.29,117.2,117.2,5092.0,117.29,117.29,117.2,117.2,5092.0
2019-04-10 14:10:00,117.2,117.21,117.11,117.14,4000.0,117.2,117.21,117.11,117.14,4000.0
2019-04-10 14:15:00,117.2,117.26,117.2,117.23,1103.0,117.2,117.26,117.2,117.23,1103.0
2019-04-10 14:20:00,117.22,117.22,117.05,117.07,3545.0,117.22,117.22,117.05,117.07,3545.0
2019-04-10 14:25:00,117.11,117.18,117.08,117.18,3422.0,117.11,117.18,117.08,117.18,3422.0
2019-04-10 14:30:00,117.15,117.16,117.09,117.15,1100.0,117.15,117.16,117.09,117.15,1100.0
2019-04-10 14:35:00,117.15,117.22,117.14,117.19,2027.0,117.15,117.22,117.14,117.19,2027.0
2019-04-10 14:40:00,117.22,117.32,117.22,117.25,4441.0,117.22,117.32,117.22,117.25,4441.0
2019-04-10 14:45:00,117.25,117.26,117.2,117.2,2174.0,117.25,117.26,117.2,117.2,2174.0
2019-04-10 14:50:00,117.25,117.35,117.25,117.32,1600.0,117.25,117.35,117.25,117.32,1600.0
2019-04-10 14:55:00,117.34,117.4,117.33,117.37,2617.0,117.34,117.4,117.33,117.37,2617.0
2019-04-10 15:00:00,117.38,117.52,117.37,117.49,5622.0,117.38,117.52,117.37,117.49,5622.0
2019-04-10 15:05:00,117.49,117.58,117.43,117.58,2861.0,117.49,117.58,117.43,117.58,2861.0
2019-04-10 15:10:00,117.59,117.62,117.49,117.53,4762.0,117.59,117.62,117.49,117.53,4762.0
2019-04-10 15:15:00,117.53,117.57,117.46,117.48,4985.0,117.53,117.57,117.46,117.48,4985.0
2019-04-10 15:20:00,117.48,117.54,117.44,117.52,2610.0,117.48,117.54,117.44,117.52,2610.0
2019-04-10 15:25:00,117.51,117.52,117.46,117.48,3950.0,117.51,117.52,117.46,117.48,3950.0
2019-04-10 15:30:00,117.46,117.46,117.41,117.45,5208.0,117.46,117.46,117.41,117.45,5208.0
2019-04-10 15:35:00,117.46,117.48,117.39,117.39,6153.0,117.46,117.48,117.39,117.39,6153.0
2019-04-10 15:40:00,117.41,117.42,117.34,117.36,11273.0,117.41,117.42,117.34,117.36,11273.0
2019-04-10 15:45:00,117.37,117.37,117.28,117.31,7478.0,117.37,117.37,117.28,117.31,7478.0
2019-04-10 15:50:00,117.29,117.31,117.25,117.31,17806.0,117.29,117.31,117.25,117.31,17806.0
2019-04-10 15:55:00,117.3,117.3,117.19,117.27,36833.0,117.3,117.3,117.19,117.27,36833.0
2019-04-11 09:30:00,117.58,117.75,117.48,117.49,8889.0,117.58,117.75,117.48,117.49,8889.0
2019-04-11 09:35:00,117.58,117.58,117.28,117.4,5189.0,117.58,117.58,117.28,117.4,5189.0
2019-04-11 09:40:00,117.41,117.48,117.17,117.33,21668.0,117.41,117.48,117.17,117.33,21668.0
2019-04-11 09:45:00,117.28,117.28,117.06,117.08,4544.0,117.28,117.28,117.06,117.08,4544.0
2019-04-11 09:50:00,117.19,117.19,116.86,117.0,3940.0,117.19,117.19,116.86,117.0,3940.0
2019-04-11 09:55:00,117.06,117.19,116.93,117.14,3500.0,117.06,117.19,116.93,117.14,3500.0
2019-04-11 10:00:00,117.08,117.22,117.02,117.21,3327.0,117.08,117.22,117.02,117.21,3327.0
2019-04-11 10:05:00,117.3,117.31,117.18,117.2,1939.0,117.3,117.31,117.18,117.2,1939.0
2019-04-11 10:10:00,117.22,117.31,116.99,117.07,6350.0,117.22,117.31,116.99,117.07,6350.0
2019-04-11 10:15:00,117.09,117.17,117.08,117.08,3014.0,117.09,117.17,117.08,117.08,3014.0
2019-04-11 10:20:00,117.13,117.23,117.13,117.23,2400.0,117.13,117.23,117.13,117.23,2400.0
2019-04-11 10:25:00,117.18,117.39,117.18,117.3,1700.0,117.18,117.39,117.18,117.3,1700.0
2019-04-11 10:30:00,117.34,117.39,117.21,117.3,2300.0,117.34,117.39,117.21,117.3,2300.0
2019-04-11 10:35:00,117.32,117.33,117.26,117.33,2600.0,117.32,117.33,117.26,117.33,2600.0
2019-04-11 10:40:00,117.34,117.44,117.34,117.4,2785.0,117.34,117.44,117.34,117.4,2785.0
2019-04-11 10:45:00,117.42,117.46,117.38,117.46,1500.0,117.42,117.46,117.38,117.46,1500.0
2019-04-11 10:50:00,117.45,117.53,117.43,117.52,3668.0,117.45,117.53,117.43,117.52,3668.0
2019-04-11 10:55:00,117.51,117.62,117.51,117.62,2000.0,117.51,117.62,117.51,117.62,2000.0
2019-04-11 11:00:00,117.68,117.74,117.61,117.67,8255.0,117.68,117.74,117.61,117.67,8255.0
2019-04-11 11:05:00,117.69,117.77,117.69,117.76,3547.0,117.69,117.77,117.69,117.76,3547.0
2019-04-11 11:10:00,117.76,117.76,117.67,117.73,4540.0,117.76,117.76,117.67,117.73,4540.0
2019-04-11 11:15:00,117.75,117.88,117.74,117.88,2900.0,117.75,117.88,117.74,117.88,2900.0
2019-04-11 11:20:00,117.91,118.09,117.89,118.03,5887.0,117.91,118.09,117.89,118.03,5887.0
2019-04-11 11:25:00,118.05,118.05,117.86,117.92,3126.0,118.05,118.05,117.86,117.92,3126.0
2019-04-11 11:30:00,117.9,117.98,117.9,117.93,2600.0,117.9,117.98,117.9,117.93,2600.0
2019-04-11 11:35:00,117.93,117.94,117.83,117.84,6800.0,117.93,117.94,117.83,117.84,6800.0
2019-04-11 11:40:00,117.8,117.8,117.61,117.66,19201.0,117.8,117.8,117.61,117.66,19201.0
2019-04-11 11:45:00,117.66,117.77,117.66,117.77,3500.0,117.66,117.77,117.66,117.77,3500.0
2019-04-11 11:50:00,117.85,117.86,117.8,117.83,2679.0,117.85,117.86,117.8,117.83,2679.0
2019-04-11 11:55:00,117.85,117.96,117.85,117.94,2300.0,117.85,117.96,117.85,117.94,2300.0
2019-04-11 12:00:00,117.92,118.0,117.88,117.99,6921.0,117.92,118.0,117.88,117.99,6921.0
2019-04-11 12:05:00,117.98,118.08,117.98,118.08,3305.0,117.98,118.08,117.98,118.08,3305.0
2019-04-11 12:10:00,118.09,118.12,118.03,118.05,3517.0,118.09,118.12,118.03,118.05,3517.0
2019-04-11 12:15:00,118.06,118.09,118.02,118.07,2924.0,118.06,118.09,118.02,118.07,2924.0
2019-04-11 12:20:00,118.03,118.12,118.03,118.09,4559.0,118.03,118.12,118.03,118.09,4559.0
2019-04-11 12:25:00,118.08,118.11,118.01,118.08,4700.0,118.08,118.11,118.01,118.08,4700.0
2019-04-11 12:30:00,118.07,118.1,118.05,118.06,4100.0,118.07,118.1,118.05,118.06,4100.0
2019-04-11 12:35:00,118.1,118.13,118.05,118.06,5300.0,118.1,118.13,118.05,118.06,5300.0
2019-04-11 12:40:00,118.07,118.11,118.05,118.1,4900.0,118.07,118.11,118.05,118.1,4900.0
2019-04-11 12:45:00,118.1,118.11,118.06,118.06,6253.0,118.1,118.11,118.06,118.06,6253.0
2019-04-11 12:50:00,118.06,118.17,118.06,118.16,3609.0,118.06,118.17,118.06,118.16,3609.0
2019-04-11 12:55:00,118.14,118.15,118.09,118.11,4527.0,118.14,118.15,118.09,118.11,4527.0
2019-04-11 13:00:00,118.12,118.17,118.05,118.06,4000.0,118.12,118.17,118.05,118.06,4000.0
2019-04-11 13:05:00,118.04,118.06,118.03,118.06,1200.0,118.04,118.06,118.03,118.06,1200.0
2019-04-11 13:10:00,118.06,118.12,118.05,118.1,5125.0,118.06,118.12,118.05,118.1,5125.0
2019-04-11 13:15:00,118.07,118.07,118.02,118.03,3200.0,118.07,118.07,118.02,118.03,3200.0
2019-04-11 13:20:00,118.04,118.06,117.98,117.98,2877.0,118.04,118.06,117.98,117.98,2877.0
2019-04-11 13:25:00,118.0,118.03,117.99,118.0,1900.0,118.0,118.03,117.99,118.0,1900.0
2019-04-11 13:30:00,117.99,118.02,117.97,118.01,3800.0,117.99,118.02,117.97,118.01,3800.0
2019-04-11 13:35:00,117.97,117.99,117.92,117.93,1917.0,117.97,117.99,117.92,117.93,1917.0
2019-04-11 13:40:00,117.92,117.95,117.86,117.95,2800.0,117.92,117.95,117.86,117.95,2800.0
2019-04-11 13:45:00,117.97,118.1,117.97,118.0,4908.0,117.97,118.1,117.97,118.0,4908.0
2019-04-11 13:50:00,118.0,118.0,117.92,117.92,2500.0,118.0,118.0,117.92,117.92,2500.0
2019-04-11 13:55:00,117.9,117.97,117.89,117.97,1000.0,117.9,117.97,117.89,117.97,1000.0
2019-04-11 14:00:00,117.97,118.02,117.95,118.0,3675.0,117.97,118.02,117.95,118.0,3675.0
2019-04-11 14:05:00,118.03,118.04,117.94,117.96,1544.0,118.03,118.04,117.94,117.96,1544.0
2019-04-11 14:10:00,117.95,118.06,117.95,118.02,4093.0,117.95,118.06,117.95,118.02,4093.0
2019-04-11 14:15:00,118.02,118.04,118.0,118.03,1400.0,118.02,118.04,118.0,118.03,1400.0
2019-04-11 14:20:00,118.07,118.09,118.04,118.05,4809.0,118.07,118.09,118.04,118.05,4809.0
2019-04-11 14:25:00,118.04,118.09,117.92,117.92,7890.0,118.04,118.09,117.92,117.92,7890.0
2019-04-11 14:30:00,117.96,118.05,117.96,118.02,2738.0,117.96,118.05,117.96,118.02,2738.0
2019-04-11 14:35:00,117.99,118.03,117.99,118.02,2450.0,117.99,118.03,117.99,118.02,2450.0
2019-04-11 14:40:00,118.01,118.12,118.01,118.1,2400.0,118.01,118.12,118.01,118.1,2400.0
2019-04-11 14:45:00,118.09,118.22,118.08,118.18,11565.0,118.09,118.22,118.08,118.18,11565.0
2019-04-11 14:50:00,118.2,118.25,118.1,118.2,19536.0,118.2,118.25,118.1,118.2,19536.0
2019-04-11 14:55:00,118.19,118.21,118.11,118.19,36407.0,118.19,118.21,118.11,118.19,36407.0
2019-04-11 15:00:00,118.18,118.27,118.09,118.11,14701.0,118.18,118.27,118.09,118.11,14701.0
2019-04-11 15:05:00,118.13,118.14,118.09,118.11,10431.0,118.13,118.14,118.09,118.11,10431.0
2019-04-11 15:10:00,118.11,118.18,118.08,118.08,9488.0,118.11,118.18,118.08,118.08,9488.0
2019-04-11 15:15:00,118.08,118.13,118.06,118.1,4886.0,118.08,118.13,118.06,118.1,4886.0
2019-04-11 15:20:00,118.11,118.13,118.05,118.05,9467.0,118.11,118.13,118.05,118.05,9467.0
2019-04-11 15:25:00,118.05,118.05,117.96,117.98,20220.0,118.05,118.05,117.96,117.98,20220.0
2019-04-11 15:30:00,117.98,118.03,117.96,118.03,6954.0,117.98,118.03,117.96,118.03,6954.0
2019-04-11 15:35:00,118.01,118.05,117.98,118.01,12485.0,118.01,118.05,117.98,118.01,12485.0
2019-04-11 15:40:00,118.02,118.02,117.94,117.96,9519.0,118.02,118.02,117.94,117.96,9519.0
2019-04-11 15:45:00,117.95,117.98,117.86,117.86,13819.0,117.95,117.98,117.86,117.86,13819.0
2019-04-11 15:50:00,117.86,118.01,117.86,118.01,20304.0,117.86,118.01,117.86,118.01,20304.0
2019-04-11 15:55:00,118.0,118.01,117.76,117.76,87999.0,118.0,118.01,117.76,117.76,87999.0
2019-04-12 09:30:00,118.69,119.21,118.35,118.43,14556.0,118.69,119.21,118.35,118.43,14556.0
2019-04-12 09:35:00,118.48,118.48,118.0,118.0,8356.0,118.48,118.48,118.0,118.0,8356.0
2019-04-12 09:40:00,118.11,118.17,117.43,117.55,13739.0,118.11,118.17,117.43,117.55,13739.0
2019-04-12 09:45:00,117.64,117.66,117.39,117.59,4900.0,117.64,117.66,117.39,117.59,4900.0
2019-04-12 09:50:00,117.55,117.95,117.55,117.82,8308.0,117.55,117.95,117.55,117.82,8308.0
2019-04-12 09:55:00,117.78,117.91,117.67,117.91,2900.0,117.78,117.91,117.67,117.91,2900.0
2019-04-12 10:00:00,117.91,117.92,117.77,117.82,3005.0,117.91,117.92,117.77,117.82,3005.0
2019-04-12 10:05:00,117.83,117.95,117.82,117.83,3800.0,117.83,117.95,117.82,117.83,3800.0
2019-04-12 10:10:00,117.86,117.94,117.8,117.89,3200.0,117.86,117.94,117.8,117.89,3200.0
2019-04-12 10:15:00,117.9,117.93,117.83,117.93,5200.0,117.9,117.93,117.83,117.93,5200.0
2019-04-12 10:20:00,117.89,118.05,117.87,117.98,3400.0,117.89,118.05,117.87,117.98,3400.0
2019-04-12 10:25:00,117.97,118.16,117.97,118.0,7755.0,117.97,118.16,117.97,118.0,7755.0
2019-04-12 10:30:00,117.95,118.1,117.95,118.06,3750.0,117.95,118.1,117.95,118.06,3750.0
2019-04-12 10:35:00,118.08,118.1,117.89,117.9,5100.0,118.08,118.1,117.89,117.9,5100.0
2019-04-12 10:40:00,117.9,118.06,117.88,117.91,5400.0,117.9,118.06,117.88,117.91,5400.0
2019-04-12 10:45:00,117.87,117.95,117.79,117.95,5244.0,117.87,117.95,117.79,117.95,5244.0
2019-04-12 10:50:00,117.92,117.93,117.85,117.89,3089.0,117.92,117.93,117.85,117.89,3089.0
2019-04-12 10:55:00,117.86,117.87,117.76,117.84,4000.0,117.86,117.87,117.76,117.84,4000.0
2019-04-12 11:00:00,117.84,117.86,117.7,117.73,3670.0,117.84,117.86,117.7,117.73,3670.0
2019-04-12 11:05:00,117.71,117.76,117.68,117.7,5750.0,117.71,117.76,117.68,117.7,5750.0
2019-04-12 11:10:00,117.67,117.68,117.56,117.58,3964.0,117.67,117.68,117.56,117.58,3964.0
2019-04-12 11:15:00,117.58,117.7,117.53,117.7,7383.0,117.58,117.7,117.53,117.7,7383.0
2019-04-12 11:20:00,117.66,117.79,117.65,117.74,2724.0,117.66,117.79,117.65,117.74,2724.0
2019-04-12 11:25:00,117.73,117.82,117.73,117.8,6266.0,117.73,117.82,117.73,117.8,6266.0
2019-04-12 11:30:00,117.81,117.99,117.81,117.98,3024.0,117.81,117.99,117.81,117.98,3024.0
2019-04-12 11:35:00,117.97,117.97,117.91,117.92,2500.0,117.97,117.97,117.91,117.92,2500.0
2019-04-12 11:40:00,117.92,117.92,117.81,117.85,2855.0,117.92,117.92,117.81,117.85,2855.0
2019-04-12 11:45:00,117.81,117.83,117.8,117.82,2000.0,117.81,117.83,117.8,117.82,2000.0
2019-04-12 11:50:00,117.8,117.87,117.8,117.85,2600.0,117.8,117.87,117.8,117.85,2600.0
2019-04-12 11:55:00,117.86,117.92,117.86,117.92,2400.0,117.86,117.92,117.86,117.92,2400.0
2019-04-12 12:00:00,117.92,117.94,117.84,117.84,4800.0,117.92,117.94,117.84,117.84,4800.0
2019-04-12 12:05:00,117.84,117.84,117.76,117.81,3010.0,117.84,117.84,117.76,117.81,3010.0
2019-04-12 12:10:00,117.83,117.83,117.76,117.77,2100.0,117.83,117.83,117.76,117.77,2100.0
2019-04-12 12:15:00,117.78,117.97,117.78,117.95,4535.0,117.78,117.97,117.78,117.95,4535.0
2019-04-12 12:20:00,117.97,117.97,117.82,117.83,7859.0,117.97,117.97,117.82,117.83,7859.0
2019-04-12 12:25:00,117.83,117.85,117.82,117.83,4586.0,117.83,117.85,117.82,117.83,4586.0
2019-04-12 12:30:00,117.84,117.85,117.74,117.75,7750.0,117.84,117.85,117.74,117.75,7750.0
2019-04-12 12:35:00,117.75,117.78,117.73,117.76,3595.0,117.75,117.78,117.73,117.76,3595.0
2019-04-12 12:40:00,117.76,117.79,117.72,117.78,6151.0,117.76,117.79,117.72,117.78,6151.0
2019-04-12 12:45:00,117.78,117.83,117.77,117.83,4264.0,117.78,117.83,117.77,117.83,4264.0
2019-04-12 12:50:00,117.83,117.96,117.83,117.95,2900.0,117.83,117.96,117.83,117.95,2900.0
2019-04-12 12:55:00,117.97,118.05,117.96,118.04,2589.0,117.97,118.05,117.96,118.04,2589.0
2019-04-12 13:00:00,118.01,118.02,118.0,118.02,1834.0,118.01,118.02,118.0,118.02,1834.0
2019-04-12 13:05:00,118.02,118.13,118.02,118.09,2712.0,118.02,118.13,118.02,118.09,2712.0
2019-04-12 13:10:00,118.1,118.16,118.1,118.12,3325.0,118.1,118.16,118.1,118.12,3325.0
2019-04-12 13:15:00,118.09,118.09,118.0,118.09,5600.0,118.09,118.09,118.0,118.09,5600.0
2019-04-12 13:20:00,118.07,118.07,118.02,118.03,2925.0,118.07,118.07,118.02,118.03,2925.0
2019-04-12 13:25:00,118.03,118.07,118.03,118.06,1371.0,118.03,118.07,118.03,118.06,1371.0
2019-04-12 13:30:00,118.08,118.09,118.01,118.04,4100.0,118.08,118.09,118.01,118.04,4100.0
2019-04-12 13:35:00,118.0,118.0,117.92,117.96,2829.0,118.0,118.0,117.92,117.96,2829.0
2019-04-12 13:40:00,117.97,117.97,117.91,117.96,3000.0,117.97,117.97,117.91,117.96,3000.0
2019-04-12 13:45:00,117.94,118.0,117.87,117.98,6525.0,117.94,118.0,117.87,117.98,6525.0
2019-04-12 13:50:00,117.98,117.98,117.93,117.96,2943.0,117.98,117.98,117.93,117.96,2943.0
2019-04-12 13:55:00,117.98,118.02,117.95,118.01,2417.0,117.98,118.02,117.95,118.01,2417.0
2019-04-12 14:00:00,117.99,118.07,117.96,118.07,3200.0,117.99,118.07,117.96,118.07,3200.0
2019-04-12 14:05:00,118.07,118.15,118.07,118.15,3009.0,118.07,118.15,118.07,118.15,3009.0
2019-04-12 14:10:00,118.2,118.24,118.17,118.21,4061.0,118.2,118.24,118.17,118.21,4061.0
2019-04-12 14:15:00,118.22,118.23,118.16,118.17,3976.0,118.22,118.23,118.16,118.17,3976.0
2019-04-12 14:20:00,118.16,118.2,118.16,118.19,2300.0,118.16,118.2,118.16,118.19,2300.0
2019-04-12 14:25:00,118.2,118.2,118.03,118.04,4795.0,118.2,118.2,118.03,118.04,4795.0
2019-04-12 14:30:00,118.05,118.05,118.0,118.03,3900.0,118.05,118.05,118.0,118.03,3900.0
2019-04-12 14:35:00,118.04,118.06,118.0,118.04,3134.0,118.04,118.06,118.0,118.04,3134.0
2019-04-12 14:40:00,118.03,118.03,118.01,118.02,1700.0,118.03,118.03,118.01,118.02,1700.0
2019-04-12 14:45:00,118.03,118.03,117.98,117.98,1569.0,118.03,118.03,117.98,117.98,1569.0
2019-04-12 14:50:00,118.01,118.01,117.98,118.01,2200.0,118.01,118.01,117.98,118.01,2200.0
2019-04-12 14:55:00,118.02,118.11,118.01,118.11,6550.0,118.02,118.11,118.01,118.11,6550.0
2019-04-12 15:00:00,118.09,118.09,118.05,118.09,2578.0,118.09,118.09,118.05,118.09,2578.0
2019-04-12 15:05:00,118.07,118.1,118.07,118.09,2300.0,118.07,118.1,118.07,118.09,2300.0
2019-04-12 15:10:00,118.1,118.15,118.09,118.09,3918.0,118.1,118.15,118.09,118.09,3918.0
2019-04-12 15:15:00,118.1,118.13,118.08,118.11,2527.0,118.1,118.13,118.08,118.11,2527.0
2019-04-12 15:20:00,118.08,118.08,118.03,118.05,4590.0,118.08,118.08,118.03,118.05,4590.0
2019-04-12 15:25:00,118.03,118.09,118.02,118.09,3280.0,118.03,118.09,118.02,118.09,3280.0
2019-04-12 15:30:00,118.1,118.14,118.04,118.09,6767.0,118.1,118.14,118.04,118.09,6767.0
2019-04-12 15:35:00,118.09,118.17,118.06,118.16,5371.0,118.09,118.17,118.06,118.16,5371.0
2019-04-12 15:40:00,118.16,118.17,118.1,118.11,9152.0,118.16,118.17,118.1,118.11,9152.0
2019-04-12 15:45:00,118.12,118.16,118.11,118.16,8279.0,118.12,118.16,118.11,118.16,8279.0
2019-04-12 15:50:00,118.14,118.14,118.01,118.02,13050.0,118.14,118.14,118.01,118.02,13050.0
2019-04-12 15:55:00,118.02,118.25,118.02,118.14,32953.0,118.02,118.25,118.02,118.14,32953.0
2019-04-15 09:30:00,118.31,118.49,118.08,118.37,8885.0,118.31,118.49,118.08,118.37,8885.0
2019-04-15 09:35:00,118.42,118.79,118.4,118.76,7724.0,118.42,118.79,118.4,118.76,7724.0
2019-04-15 09:40:00,118.77,118.94,118.71,118.88,2823.0,118.77,118.94,118.71,118.88,2823.0
2019-04-15 09:45:00,118.88,118.89,118.61,118.61,3560.0,118.88,118.89,118.61,118.61,3560.0
2019-04-15 09:50:00,118.57,118.64,118.27,118.27,5925.0,118.57,118.64,118.27,118.27,5925.0
2019-04-15 09:55:00,118.27,118.34,118.08,118.08,7525.0,118.27,118.34,118.08,118.08,7525.0
2019-04-15 10:00:00,118.08,118.14,117.98,118.03,4502.0,118.08,118.14,117.98,118.03,4502.0
2019-04-15 10:05:00,118.0,118.15,117.98,117.99,2600.0,118.0,118.15,117.98,117.99,2600.0
2019-04-15 10:10:00,117.94,118.02,117.84,117.85,2712.0,117.94,118.02,117.84,117.85,2712.0
2019-04-15 10:15:00,117.77,117.86,117.69,117.69,2574.0,117.77,117.86,117.69,117.69,2574.0
2019-04-15 10:20:00,117.73,117.73,117.61,117.67,3070.0,117.73,117.73,117.61,117.67,3070.0
2019-04-15 10:25:00,117.66,117.73,117.36,117.37,7414.0,117.66,117.73,117.36,117.37,7414.0
2019-04-15 10:30:00,117.38,117.41,117.27,117.29,4519.0,117.38,117.41,117.27,117.29,4519.0
2019-04-15 10:35:00,117.34,117.38,117.13,117.22,9304.0,117.34,117.38,117.13,117.22,9304.0
2019-04-15 10:40:00,117.22,117.28,117.03,117.07,10076.0,117.22,117.28,117.03,117.07,10076.0
2019-04-15 10:45:00,117.04,117.31,117.04,117.28,7444.0,117.04,117.31,117.04,117.28,7444.0
2019-04-15 10:50:00,117.28,117.41,117.25,117.41,3762.0,117.28,117.41,117.25,117.41,3762.0
2019-04-15 10:55:00,117.37,117.44,117.32,117.35,3836.0,117.37,117.44,117.32,117.35,3836.0
2019-04-15 11:00:00,117.38,117.52,117.38,117.46,3609.0,117.38,117.52,117.38,117.46,3609.0
2019-04-15 11:05:00,117.49,117.58,117.44,117.58,3735.0,117.49,117.58,117.44,117.58,3735.0
2019-04-15 11:10:00,117.58,117.66,117.57,117.59,3079.0,117.58,117.66,117.57,117.59,3079.0
2019-04-15 11:15:00,117.58,117.61,117.53,117.56,7611.0,117.58,117.61,117.53,117.56,7611.0
2019-04-15 11:20:00,117.57,117.57,117.38,117.44,10450.0,117.57,117.57,117.38,117.44,10450.0
2019-04-15 11:25:00,117.44,117.48,117.4,117.48,5301.0,117.44,117.48,117.4,117.48,5301.0
2019-04-15 11:30:00,117.48,117.48,117.38,117.4,2400.0,117.48,117.48,117.38,117.4,2400.0
2019-04-15 11:35:00,117.36,117.36,117.28,117.29,2500.0,117.36,117.36,117.28,117.29,2500.0
2019-04-15 11:40:00,117.27,117.32,117.22,117.22,700.0,117.27,117.32,117.22,117.22,700.0
2019-04-15 11:45:00,117.26,117.39,117.24,117.39,3995.0,117.26,117.39,117.24,117.39,3995.0
2019-04-15 11:50:00,117.39,117.48,117.39,117.39,4509.0,117.39,117.48,117.39,117.39,4509.0
2019-04-15 11:55:00,117.38,117.46,117.37,117.44,5024.0,117.38,117.46,117.37,117.44,5024.0
2019-04-15 12:00:00,117.45,117.47,117.33,117.36,6816.0,117.45,117.47,117.33,117.36,6816.0
2019-04-15 12:05:00,117.37,117.43,117.33,117.33,2527.0,117.37,117.43,117.33,117.33,2527.0
2019-04-15 12:10:00,117.33,117.42,117.27,117.41,5400.0,117.33,117.42,117.27,117.41,5400.0
2019-04-15 12:15:00,117.42,117.45,117.41,117.45,1700.0,117.42,117.45,117.41,117.45,1700.0
2019-04-15 12:20:00,117.43,117.45,117.43,117.45,1100.0,117.43,117.45,117.43,117.45,1100.0
2019-04-15 12:25:00,117.45,117.46,117.4,117.43,4709.0,117.45,117.46,117.4,117.43,4709.0
2019-04-15 12:30:00,117.45,117.49,117.42,117.42,1700.0,117.45,117.49,117.42,117.42,1700.0
2019-04-15 12:35:00,117.42,117.48,117.4,117.43,2099.0,117.42,117.48,117.4,117.43,2099.0
2019-04-15 12:40:00,117.43,117.47,117.39,117.47,1900.0,117.43,117.47,117.39,117.47,1900.0
2019-04-15 12:45:00,117.49,117.49,117.43,117.47,1900.0,117.49,117.49,117.43,117.47,1900.0
2019-04-15 12:50:00,117.47,117.48,117.37,117.39,5200.0,117.47,117.48,117.37,117.39,5200.0
2019-04-15 12:55:00,117.38,117.39,117.3,117.39,3980.0,117.38,117.39,117.3,117.39,3980.0
2019-04-15 13:00:00,117.37,117.48,117.37,117.47,3748.0,117.37,117.48,117.37,117.47,3748.0
2019-04-15 13:05:00,117.47,117.48,117.41,117.43,4399.0,117.47,117.48,117.41,117.43,4399.0
2019-04-15 13:10:00,117.44,117.47,117.43,117.46,3114.0,117.44,117.47,117.43,117.46,3114.0
2019-04-15 13:15:00,117.44,117.53,117.43,117.53,3375.0,117.44,117.53,117.43,117.53,3375.0
2019-04-15 13:20:00,117.55,117.55,117.51,117.53,2909.0,117.55,117.55,117.51,117.53,2909.0
2019-04-15 13:25:00,117.54,117.55,117.51,117.54,3400.0,117.54,117.55,117.51,117.54,3400.0
2019-04-15 13:30:00,117.55,117.58,117.52,117.55,23823.0,117.55,117.58,117.52,117.55,23823.0
2019-04-15 13:35:00,117.55,117.56,117.52,117.55,3463.0,117.55,117.56,117.52,117.55,3463.0
2019-04-15 13:40:00,117.59,117.66,117.57,117.59,2731.0,117.59,117.66,117.57,117.59,2731.0
2019-04-15 13:45:00,117.59,117.62,117.59,117.61,1237.0,117.59,117.62,117.59,117.61,1237.0
2019-04-15 13:50:00,117.61,117.61,117.55,117.56,3000.0,117.61,117.61,117.55,117.56,3000.0
2019-04-15 13:55:00,117.58,117.59,117.45,117.51,19110.0,117.58,117.59,117.45,117.51,19110.0
2019-04-15 14:00:00,117.49,117.56,117.48,117.56,3009.0,117.49,117.56,117.48,117.56,3009.0
2019-04-15 14:05:00,117.56,117.57,117.44,117.45,8631.0,117.56,117.57,117.44,117.45,8631.0
2019-04-15 14:10:00,117.43,117.45,117.37,117.42,3900.0,117.43,117.45,117.37,117.42,3900.0
2019-04-15 14:15:00,117.44,117.48,117.4,117.44,3038.0,117.44,117.48,117.4,117.44,3038.0
2019-04-15 14:20:00,117.4,117.43,117.34,117.38,2766.0,117.4,117.43,117.34,117.38,2766.0
2019-04-15 14:25:00,117.4,117.5,117.4,117.49,1900.0,117.4,117.5,117.4,117.49,1900.0
2019-04-15 14:30:00,117.49,117.55,117.48,117.54,2972.0,117.49,117.55,117.48,117.54,2972.0
2019-04-15 14:35:00,117.52,117.58,117.52,117.58,3209.0,117.52,117.58,117.52,117.58,3209.0
2019-04-15 14:40:00,117.59,117.61,117.55,117.55,3100.0,117.59,117.61,117.55,117.55,3100.0
2019-04-15 14:45:00,117.56,117.6,117.56,117.59,2100.0,117.56,117.6,117.56,117.59,2100.0
2019-04-15 14:50:00,117.59,117.65,117.57,117.65,4592.0,117.59,117.65,117.57,117.65,4592.0
2019-04-15 14:55:00,117.66,117.67,117.52,117.58,13693.0,117.66,117.67,117.52,117.58,13693.0
2019-04-15 15:00:00,117.58,117.6,117.55,117.57,6067.0,117.58,117.6,117.55,117.57,6067.0
2019-04-15 15:05:00,117.57,117.69,117.57,117.65,7454.0,117.57,117.69,117.57,117.65,7454.0
2019-04-15 15:10:00,117.66,117.7,117.66,117.68,2275.0,117.66,117.7,117.66,117.68,2275.0
2019-04-15 15:15:00,117.68,117.7,117.68,117.7,3599.0,117.68,117.7,117.68,117.7,3599.0
2019-04-15 15:20:00,117.69,117.69,117.63,117.64,5157.0,117.69,117.69,117.63,117.64,5157.0
2019-04-15 15:25:00,117.65,117.65,117.58,117.58,5608.0,117.65,117.65,117.58,117.58,5608.0
2019-04-15 15:30:00,117.58,117.64,117.55,117.57,9847.0,117.58,117.64,117.55,117.57,9847.0
2019-04-15 15:35:00,117.56,117.67,117.56,117.64,5697.0,117.56,117.67,117.56,117.64,5697.0
2019-04-15 15:40:00,117.64,117.68,117.61,117.62,9478.0,117.64,117.68,117.61,117.62,9478.0
2019-04-15 15:45:00,117.62,117.62,117.56,117.57,9598.0,117.62,117.62,117.56,117.57,9598.0
2019-04-15 15:50:00,117.58,117.59,117.49,117.57,13072.0,117.58,117.59,117.49,117.57,13072.0
2019-04-15 15:55:00,117.57,117.69,117.53,117.57,34155.0,117.57,117.69,117.53,117.57,34155.0
2019-04-16 09:30:00,118.08,118.51,117.92,118.0,8291.0,118.08,118.51,117.92,118.0,8291.0
2019-04-16 09:35:00,118.12,118.29,117.87,117.94,3100.0,118.12,118.29,117.87,117.94,3100.0
2019-04-16 09:40:00,118.03,118.04,117.78,117.8,4506.0,118.03,118.04,117.78,117.8,4506.0
2019-04-16 09:45:00,117.81,117.83,117.58,117.64,2504.0,117.81,117.83,117.58,117.64,2504.0
2019-04-16 09:50:00,117.69,117.76,117.58,117.64,10200.0,117.69,117.76,117.58,117.64,10200.0
2019-04-16 09:55:00,117.61,117.74,117.53,117.74,2220.0,117.61,117.74,117.53,117.74,2220.0
2019-04-16 10:00:00,117.66,117.81,117.64,117.71,7800.0,117.66,117.81,117.64,117.71,7800.0
2019-04-16 10:05:00,117.75,117.75,117.6,117.62,4400.0,117.75,117.75,117.6,117.62,4400.0
2019-04-16 10:10:00,117.6,117.86,117.6,117.81,2550.0,117.6,117.86,117.6,117.81,2550.0
2019-04-16 10:15:00,117.77,117.78,117.58,117.65,13300.0,117.77,117.78,117.58,117.65,13300.0
2019-04-16 10:20:00,117.65,117.71,117.59,117.62,3104.0,117.65,117.71,117.59,117.62,3104.0
2019-04-16 10:25:00,117.6,117.62,117.47,117.5,3905.0,117.6,117.62,117.47,117.5,3905.0
2019-04-16 10:30:00,117.47,117.68,117.46,117.66,3370.0,117.47,117.68,117.46,117.66,3370.0
2019-04-16 10:35:00,117.64,117.73,117.63,117.66,4610.0,117.64,117.73,117.63,117.66,4610.0
2019-04-16 10:40:00,117.65,117.69,117.57,117.57,5219.0,117.65,117.69,117.57,117.57,5219.0
2019-04-16 10:45:00,117.52,117.52,117.31,117.32,4300.0,117.52,117.52,117.31,117.32,4300.0
2019-04-16 10:50:00,117.4,117.48,117.3,117.4,5779.0,117.4,117.48,117.3,117.4,5779.0
2019-04-16 10:55:00,117.43,117.49,117.38,117.4,4253.0,117.43,117.49,117.38,117.4,4253.0
2019-04-16 11:00:00,117.43,117.53,117.38,117.46,5744.0,117.43,117.53,117.38,117.46,5744.0
2019-04-16 11:05:00,117.45,117.58,117.43,117.56,2424.0,117.45,117.58,117.43,117.56,2424.0
2019-04-16 11:10:00,117.6,117.65,117.57,117.61,4260.0,117.6,117.65,117.57,117.61,4260.0
2019-04-16 11:15:00,117.59,117.66,117.57,117.61,9205.0,117.59,117.66,117.57,117.61,9205.0
2019-04-16 11:20:00,117.61,117.72,117.58,117.72,2600.0,117.61,117.72,117.58,117.72,2600.0
2019-04-16 11:25:00,117.7,117.7,117.64,117.7,4013.0,117.7,117.7,117.64,117.7,4013.0
2019-04-16 11:30:00,117.68,117.76,117.62,117.76,3800.0,117.68,117.76,117.62,117.76,3800.0
2019-04-16 11:35:00,117.83,117.87,117.78,117.8,4984.0,117.83,117.87,117.78,117.8,4984.0
2019-04-16 11:40:00,117.83,117.85,117.69,117.71,3866.0,117.83,117.85,117.69,117.71,3866.0
2019-04-16 11:45:00,117.68,117.68,117.57,117.61,2719.0,117.68,117.68,117.57,117.61,2719.0
2019-04-16 11:50:00,117.6,117.63,117.57,117.57,2188.0,117.6,117.63,117.57,117.57,2188.0
2019-04-16 11:55:00,117.57,117.57,117.51,117.54,2803.0,117.57,117.57,117.51,117.54,2803.0
2019-04-16 12:00:00,117.54,117.65,117.5,117.63,6616.0,117.54,117.65,117.5,117.63,6616.0
2019-04-16 12:05:00,117.62,117.64,117.58,117.59,8600.0,117.62,117.64,117.58,117.59,8600.0
2019-04-16 12:10:00,117.58,117.58,117.54,117.55,2707.0,117.58,117.58,117.54,117.55,2707.0
2019-04-16 12:15:00,117.58,117.58,117.52,117.53,2591.0,117.58,117.58,117.52,117.53,2591.0
2019-04-16 12:20:00,117.53,117.6,117.52,117.57,3179.0,117.53,117.6,117.52,117.57,3179.0
2019-04-16 12:25:00,117.58,117.64,117.53,117.63,1612.0,117.58,117.64,117.53,117.63,1612.0
2019-04-16 12:30:00,117.65,117.71,117.62,117.66,5700.0,117.65,117.71,117.62,117.66,5700.0
2019-04-16 12:35:00,117.61,117.74,117.61,117.69,2200.0,117.61,117.74,117.61,117.69,2200.0
2019-04-16 12:40:00,117.69,117.7,117.67,117.69,3623.0,117.69,117.7,117.67,117.69,3623.0
2019-04-16 12:45:00,117.67,117.71,117.64,117.69,3400.0,117.67,117.71,117.64,117.69,3400.0
2019-04-16 12:50:00,117.67,117.73,117.63,117.63,3030.0,117.67,117.73,117.63,117.63,3030.0
2019-04-16 12:55:00,117.63,117.71,117.62,117.71,1400.0,117.63,117.71,117.62,117.71,1400.0
2019-04-16 13:00:00,117.68,117.73,117.68,117.72,2000.0,117.68,117.73,117.68,117.72,2000.0
2019-04-16 13:05:00,117.73,117.78,117.73,117.78,1900.0,117.73,117.78,117.73,117.78,1900.0
2019-04-16 13:10:00,117.79,117.79,117.73,117.73,800.0,117.79,117.79,117.73,117.73,800.0
2019-04-16 13:15:00,117.73,117.73,117.69,117.7,3050.0,117.73,117.73,117.69,117.7,3050.0
2019-04-16 13:20:00,117.69,117.74,117.69,117.7,3600.0,117.69,117.74,117.69,117.7,3600.0
2019-04-16 13:25:00,117.71,117.72,117.69,117.69,1100.0,117.71,117.72,117.69,117.69,1100.0
2019-04-16 13:30:00,117.69,117.72,117.59,117.69,16596.0,117.69,117.72,117.59,117.69,16596.0
2019-04-16 13:35:00,117.66,117.67,117.56,117.56,6400.0,117.66,117.67,117.56,117.56,6400.0
2019-04-16 13:40:00,117.56,117.58,117.47,117.47,7117.0,117.56,117.58,117.47,117.47,7117.0
2019-04-16 13:45:00,117.54,117.63,117.54,117.59,1600.0,117.54,117.63,117.54,117.59,1600.0
2019-04-16 13:50:00,117.58,117.62,117.57,117.57,2616.0,117.58,117.62,117.57,117.57,2616.0
2019-04-16 13:55:00,117.57,117.57,117.51,117.57,3260.0,117.57,117.57,117.51,117.57,3260.0
2019-04-16 14:00:00,117.56,117.6,117.54,117.59,2605.0,117.56,117.6,117.54,117.59,2605.0
2019-04-16 14:05:00,117.6,117.63,117.52,117.52,4397.0,117.6,117.63,117.52,117.52,4397.0
2019-04-16 14:10:00,117.5,117.6,117.5,117.57,1958.0,117.5,117.6,117.5,117.57,1958.0
2019-04-16 14:15:00,117.58,117.58,117.51,117.52,3733.0,117.58,117.58,117.51,117.52,3733.0
2019-04-16 14:20:00,117.51,117.52,117.49,117.49,2358.0,117.51,117.52,117.49,117.49,2358.0
2019-04-16 14:25:00,117.51,117.51,117.42,117.45,1535.0,117.51,117.51,117.42,117.45,1535.0
2019-04-16 14:30:00,117.44,117.45,117.39,117.39,3516.0,117.44,117.45,117.39,117.39,3516.0
2019-04-16 14:35:00,117.4,117.45,117.4,117.42,2397.0,117.4,117.45,117.4,117.42,2397.0
2019-04-16 14:40:00,117.4,117.4,117.35,117.38,3494.0,117.4,117.4,117.35,117.38,3494.0
2019-04-16 14:45:00,117.39,117.46,117.38,117.44,3468.0,117.39,117.46,117.38,117.44,3468.0
2019-04-16 14:50:00,117.43,117.48,117.38,117.38,4337.0,117.43,117.48,117.38,117.38,4337.0
2019-04-16 14:55:00,117.36,117.37,117.22,117.26,4066.0,117.36,117.37,117.22,117.26,4066.0
2019-04-16 15:00:00,117.28,117.3,117.2,117.2,9877.0,117.28,117.3,117.2,117.2,9877.0
2019-04-16 15:05:00,117.21,117.28,117.17,117.18,6513.0,117.21,117.28,117.17,117.18,6513.0
2019-04-16 15:10:00,117.17,117.18,117.04,117.04,5504.0,117.17,117.18,117.04,117.04,5504.0
2019-04-16 15:15:00,117.06,117.06,116.98,116.98,10246.0,117.06,117.06,116.98,116.98,10246.0
2019-04-16 15:20:00,116.96,116.96,116.83,116.84,11060.0,116.96,116.96,116.83,116.84,11060.0
2019-04-16 15:25:00,116.84,116.87,116.59,116.6,15882.0,116.84,116.87,116.59,116.6,15882.0
2019-04-16 15:30:00,116.62,116.62,116.19,116.24,23324.0,116.62,116.62,116.19,116.24,23324.0
2019-04-16 15:35:00,116.27,116.32,116.12,116.31,9990.0,116.27,116.32,116.12,116.31,9990.0
2019-04-16 15:40:00,116.32,116.44,116.32,116.4,10945.0,116.32,116.44,116.32,116.4,10945.0
2019-04-16 15:45:00,116.4,116.61,116.39,116.58,15764.0,116.4,116.61,116.39,116.58,15764.0
2019-04-16 15:50:00,116.61,116.61,116.49,116.51,26540.0,116.61,116.61,116.49,116.51,26540.0
2019-04-16 15:55:00,116.52,116.77,116.52,116.7,46229.0,116.52,116.77,116.52,116.7,46229.0
2019-04-17 09:30:00,117.45,117.53,116.73,116.89,18768.0,117.45,117.53,116.73,116.89,18768.0
2019-04-17 09:35:00,116.87,117.14,116.73,116.98,7515.0,116.87,117.14,116.73,116.98,7515.0
2019-04-17 09:40:00,116.97,117.19,116.94,117.12,7810.0,116.97,117.19,116.94,117.12,7810.0
2019-04-17 09:45:00,117.16,117.43,117.07,117.4,6300.0,117.16,117.43,117.07,117.4,6300.0
2019-04-17 09:50:00,117.41,117.57,117.1,117.15,8175.0,117.41,117.57,117.1,117.15,8175.0
2019-04-17 09:55:00,117.17,117.17,116.75,116.76,5141.0,117.17,117.17,116.75,116.76,5141.0
2019-04-17 10:00:00,116.75,116.75,116.11,116.36,16053.0,116.75,116.75,116.11,116.36,16053.0
2019-04-17 10:05:00,116.25,116.38,116.17,116.24,16591.0,116.25,116.38,116.17,116.24,16591.0
2019-04-17 10:10:00,116.31,116.67,116.29,116.65,6400.0,116.31,116.67,116.29,116.65,6400.0
2019-04-17 10:15:00,116.63,116.82,116.59,116.73,4209.0,116.63,116.82,116.59,116.73,4209.0
2019-04-17 10:20:00,116.7,116.81,116.6,116.6,2825.0,116.7,116.81,116.6,116.6,2825.0
2019-04-17 10:25:00,116.66,117.0,116.66,116.91,3601.0,116.66,117.0,116.66,116.91,3601.0
2019-04-17 10:30:00,116.84,116.93,116.75,116.81,2700.0,116.84,116.93,116.75,116.81,2700.0
2019-04-17 10:35:00,116.88,116.94,116.8,116.93,4500.0,116.88,116.94,116.8,116.93,4500.0
2019-04-17 10:40:00,116.91,117.09,116.87,116.91,6374.0,116.91,117.09,116.87,116.91,6374.0
2019-04-17 10:45:00,116.9,117.11,116.8,116.92,6700.0,116.9,117.11,116.8,116.92,6700.0
2019-04-17 10:50:00,116.92,116.98,116.8,116.9,4700.0,116.92,116.98,116.8,116.9,4700.0
2019-04-17 10:55:00,116.88,117.06,116.82,117.06,8742.0,116.88,117.06,116.82,117.06,8742.0
2019-04-17 11:00:00,117.05,117.19,116.99,117.14,5891.0,117.05,117.19,116.99,117.14,5891.0
2019-04-17 11:05:00,117.09,117.12,116.85,116.94,6677.0,117.09,117.12,116.85,116.94,6677.0
2019-04-17 11:10:00,116.94,116.98,116.85,116.91,5600.0,116.94,116.98,116.85,116.91,5600.0
2019-04-17 11:15:00,116.87,116.97,116.81,116.96,3400.0,116.87,116.97,116.81,116.96,3400.0
2019-04-17 11:20:00,116.93,116.93,116.83,116.89,2007.0,116.93,116.93,116.83,116.89,2007.0
2019-04-17 11:25:00,116.87,116.9,116.72,116.79,9422.0,116.87,116.9,116.72,116.79,9422.0
2019-04-17 11:30:00,116.78,116.8,116.45,116.45,5926.0,116.78,116.8,116.45,116.45,5926.0
2019-04-17 11:35:00,116.4,116.45,116.22,116.22,7900.0,116.4,116.45,116.22,116.22,7900.0
2019-04-17 11:40:00,116.25,116.35,116.21,116.32,3700.0,116.25,116.35,116.21,116.32,3700.0
2019-04-17 11:45:00,116.3,116.45,116.27,116.41,6423.0,116.3,116.45,116.27,116.41,6423.0
2019-04-17 11:50:00,116.42,116.48,116.41,116.43,4926.0,116.42,116.48,116.41,116.43,4926.0
2019-04-17 11:55:00,116.46,116.48,116.34,116.36,2603.0,116.46,116.48,116.34,116.36,2603.0
2019-04-17 12:00:00,116.38,116.38,116.27,116.29,4000.0,116.38,116.38,116.27,116.29,4000.0
2019-04-17 12:05:00,116.31,116.31,116.15,116.16,4249.0,116.31,116.31,116.15,116.16,4249.0
2019-04-17 12:10:00,116.14,116.33,116.13,116.28,5838.0,116.14,116.33,116.13,116.28,5838.0
2019-04-17 12:15:00,116.24,116.28,116.2,116.2,3110.0,116.24,116.28,116.2,116.2,3110.0
2019-04-17 12:20:00,116.19,116.36,116.19,116.36,2330.0,116.19,116.36,116.19,116.36,2330.0
2019-04-17 12:25:00,116.39,116.54,116.39,116.54,3900.0,116.39,116.54,116.39,116.54,3900.0
2019-04-17 12:30:00,116.56,116.67,116.52,116.61,3994.0,116.56,116.67,116.52,116.61,3994.0
2019-04-17 12:35:00,116.56,116.58,116.43,116.45,4800.0,116.56,116.58,116.43,116.45,4800.0
2019-04-17 12:40:00,116.45,116.46,116.37,116.39,6006.0,116.45,116.46,116.37,116.39,6006.0
2019-04-17 12:45:00,116.38,116.39,116.32,116.36,6840.0,116.38,116.39,116.32,116.36,6840.0
2019-04-17 12:50:00,116.38,116.42,116.27,116.42,11980.0,116.38,116.42,116.27,116.42,11980.0
2019-04-17 12:55:00,116.4,116.45,116.32,116.34,6804.0,116.4,116.45,116.32,116.34,6804.0
2019-04-17 13:00:00,116.33,116.33,116.26,116.33,4516.0,116.33,116.33,116.26,116.33,4516.0
2019-04-17 13:05:00,116.33,116.37,116.28,116.36,4035.0,116.33,116.37,116.28,116.36,4035.0
2019-04-17 13:10:00,116.37,116.43,116.37,116.41,7300.0,116.37,116.43,116.37,116.41,7300.0
2019-04-17 13:15:00,116.45,116.52,116.45,116.52,4811.0,116.45,116.52,116.45,116.52,4811.0
2019-04-17 13:20:00,116.53,116.53,116.4,116.4,3882.0,116.53,116.53,116.4,116.4,3882.0
2019-04-17 13:25:00,116.39,116.4,116.28,116.3,2700.0,116.39,116.4,116.28,116.3,2700.0
2019-04-17 13:30:00,116.26,116.35,116.26,116.32,5740.0,116.26,116.35,116.26,116.32,5740.0
2019-04-17 13:35:00,116.33,116.39,116.31,116.39,3000.0,116.33,116.39,116.31,116.39,3000.0
2019-04-17 13:40:00,116.38,116.44,116.34,116.42,3578.0,116.38,116.44,116.34,116.42,3578.0
2019-04-17 13:45:00,116.44,116.53,116.41,116.5,6826.0,116.44,116.53,116.41,116.5,6826.0
2019-04-17 13:50:00,116.53,116.57,116.49,116.56,4094.0,116.53,116.57,116.49,116.56,4094.0
2019-04-17 13:55:00,116.56,116.6,116.5,116.56,5441.0,116.56,116.6,116.5,116.56,5441.0
2019-04-17 14:00:00,116.55,116.58,116.5,116.57,3100.0,116.55,116.58,116.5,116.57,3100.0
2019-04-17 14:05:00,116.59,116.6,116.49,116.5,6493.0,116.59,116.6,116.49,116.5,6493.0
2019-04-17 14:10:00,116.5,116.55,116.46,116.5,24883.0,116.5,116.55,116.46,116.5,24883.0
2019-04-17 14:15:00,116.5,116.59,116.49,116.55,9509.0,116.5,116.59,116.49,116.55,9509.0
2019-04-17 14:20:00,116.55,116.57,116.49,116.51,8633.0,116.55,116.57,116.49,116.51,8633.0
2019-04-17 14:25:00,116.51,116.51,116.27,116.29,7751.0,116.51,116.51,116.27,116.29,7751.0
2019-04-17 14:30:00,116.32,116.45,116.31,116.4,8940.0,116.32,116.45,116.31,116.4,8940.0
2019-04-17 14:35:00,116.37,116.37,116.17,116.17,4701.0,116.37,116.37,116.17,116.17,4701.0
2019-04-17 14:40:00,116.19,116.19,116.11,116.18,2131.0,116.19,116.19,116.11,116.18,2131.0
2019-04-17 14:45:00,116.18,116.26,116.15,116.16,3460.0,116.18,116.26,116.15,116.16,3460.0
2019-04-17 14:50:00,116.18,116.25,116.17,116.23,4575.0,116.18,116.25,116.17,116.23,4575.0
2019-04-17 14:55:00,116.28,116.33,116.22,116.26,3868.0,116.28,116.33,116.22,116.26,3868.0
2019-04-17 15:00:00,116.25,116.33,116.25,116.33,4300.0,116.25,116.33,116.25,116.33,4300.0
2019-04-17 15:05:00,116.33,116.34,116.2,116.21,6606.0,116.33,116.34,116.2,116.21,6606.0
2019-04-17 15:10:00,116.22,116.29,116.22,116.23,3677.0,116.22,116.29,116.22,116.23,3677.0
2019-04-17 15:15:00,116.24,116.25,116.11,116.11,6921.0,116.24,116.25,116.11,116.11,6921.0
2019-04-17 15:20:00,116.09,116.11,116.08,116.1,4884.0,116.09,116.11,116.08,116.1,4884.0
2019-04-17 15:25:00,116.11,116.16,116.1,116.11,6043.0,116.11,116.16,116.1,116.11,6043.0
2019-04-17 15:30:00,116.12,116.12,116.02,116.11,11487.0,116.12,116.12,116.02,116.11,11487.0
2019-04-17 15:35:00,116.1,116.13,116.03,116.1,7853.0,116.1,116.13,116.03,116.1,7853.0
2019-04-17 15:40:00,116.09,116.13,116.02,116.11,10804.0,116.09,116.13,116.02,116.11,10804.0
2019-04-17 15:45:00,116.1,116.12,116.01,116.02,18219.0,116.1,116.12,116.01,116.02,18219.0
2019-04-17 15:50:00,116.01,116.09,115.99,116.05,25354.0,116.01,116.09,115.99,116.05,25354.0
2019-04-17 15:55:00,116.03,116.13,115.97,116.02,74980.0,116.03,116.13,115.97,116.02,74980.0
2019-04-18 09:30:00,116.55,116.55,114.63,115.07,82739.0,116.55,116.55,114.63,115.07,82739.0
2019-04-18 09:35:00,114.93,115.19,114.53,114.76,20123.0,114.93,115.19,114.53,114.76,20123.0
2019-04-18 09:40:00,114.76,114.9,114.15,114.42,27840.0,114.76,114.9,114.15,114.42,27840.0
2019-04-18 09:45:00,114.47,114.78,114.11,114.59,15055.0,114.47,114.78,114.11,114.59,15055.0
2019-04-18 09:50:00,114.62,114.69,114.32,114.4,8983.0,114.62,114.69,114.32,114.4,8983.0
2019-04-18 09:55:00,114.44,114.47,114.04,114.05,8432.0,114.44,114.47,114.04,114.05,8432.0
2019-04-18 10:00:00,114.04,114.32,113.81,114.15,13253.0,114.04,114.32,113.81,114.15,13253.0
2019-04-18 10:05:00,114.14,114.69,114.14,114.64,5293.0,114.14,114.69,114.14,114.64,5293.0
2019-04-18 10:10:00,114.62,114.8,114.55,114.65,11613.0,114.62,114.8,114.55,114.65,11613.0
2019-04-18 10:15:00,114.65,114.8,114.56,114.6,8604.0,114.65,114.8,114.56,114.6,8604.0
2019-04-18 10:20:00,114.55,114.57,114.31,114.35,11259.0,114.55,114.57,114.31,114.35,11259.0
2019-04-18 10:25:00,114.32,114.35,114.16,114.22,8928.0,114.32,114.35,114.16,114.22,8928.0
2019-04-18 10:30:00,114.19,114.3,114.07,114.3,9500.0,114.19,114.3,114.07,114.3,9500.0
2019-04-18 10:35:00,114.28,114.42,114.26,114.26,8615.0,114.28,114.42,114.26,114.26,8615.0
2019-04-18 10:40:00,114.27,114.39,114.22,114.34,5222.0,114.27,114.39,114.22,114.34,5222.0
2019-04-18 10:45:00,114.37,114.59,114.37,114.58,9551.0,114.37,114.59,114.37,114.58,9551.0
2019-04-18 10:50:00,114.6,114.61,114.39,114.44,13561.0,114.6,114.61,114.39,114.44,13561.0
2019-04-18 10:55:00,114.44,114.59,114.43,114.52,10641.0,114.44,114.59,114.43,114.52,10641.0
2019-04-18 11:00:00,114.54,114.55,114.33,114.43,10588.0,114.54,114.55,114.33,114.43,10588.0
2019-04-18 11:05:00,114.42,114.52,114.41,114.51,4518.0,114.42,114.52,114.41,114.51,4518.0
2019-04-18 11:10:00,114.53,114.68,114.5,114.65,11489.0,114.53,114.68,114.5,114.65,11489.0
2019-04-18 11:15:00,114.67,114.83,114.6,114.62,11725.0,114.67,114.83,114.6,114.62,11725.0
2019-04-18 11:20:00,114.64,114.73,114.48,114.51,8016.0,114.64,114.73,114.48,114.51,8016.0
2019-04-18 11:25:00,114.48,114.69,114.46,114.61,6514.0,114.48,114.69,114.46,114.61,6514.0
2019-04-18 11:30:00,114.63,114.75,114.59,114.75,5300.0,114.63,114.75,114.59,114.75,5300.0
2019-04-18 11:35:00,114.74,114.91,114.74,114.87,4200.0,114.74,114.91,114.74,114.87,4200.0
2019-04-18 11:40:00,114.87,115.01,114.81,114.97,6001.0,114.87,115.01,114.81,114.97,6001.0
2019-04-18 11:45:00,114.96,114.96,114.87,114.95,6000.0,114.96,114.96,114.87,114.95,6000.0
2019-04-18 11:50:00,114.89,115.06,114.86,115.05,7060.0,114.89,115.06,114.86,115.05,7060.0
2019-04-18 11:55:00,115.04,115.15,115.04,115.13,9707.0,115.04,115.15,115.04,115.13,9707.0
2019-04-18 12:00:00,115.15,115.16,115.05,115.14,10178.0,115.15,115.16,115.05,115.14,10178.0
2019-04-18 12:05:00,115.12,115.14,115.01,115.03,5376.0,115.12,115.14,115.01,115.03,5376.0
2019-04-18 12:10:00,115.01,115.21,114.94,115.18,12179.0,115.01,115.21,114.94,115.18,12179.0
2019-04-18 12:15:00,115.17,115.32,115.17,115.28,8835.0,115.17,115.32,115.17,115.28,8835.0
2019-04-18 12:20:00,115.31,115.39,115.29,115.39,9781.0,115.31,115.39,115.29,115.39,9781.0
2019-04-18 12:25:00,115.4,115.43,115.36,115.38,3209.0,115.4,115.43,115.36,115.38,3209.0
2019-04-18 12:30:00,115.37,115.48,115.34,115.39,7816.0,115.37,115.48,115.34,115.39,7816.0
2019-04-18 12:35:00,115.43,115.5,115.41,115.43,3739.0,115.43,115.5,115.41,115.43,3739.0
2019-04-18 12:40:00,115.43,115.51,115.43,115.5,7052.0,115.43,115.51,115.43,115.5,7052.0
2019-04-18 12:45:00,115.51,115.57,115.46,115.57,3856.0,115.51,115.57,115.46,115.57,3856.0
2019-04-18 12:50:00,115.53,115.6,115.53,115.6,2612.0,115.53,115.6,115.53,115.6,2612.0
2019-04-18 12:55:00,115.6,115.6,115.49,115.51,4500.0,115.6,115.6,115.49,115.51,4500.0
2019-04-18 13:00:00,115.54,115.6,115.53,115.6,2707.0,115.54,115.6,115.53,115.6,2707.0
2019-04-18 13:05:00,115.56,115.62,115.56,115.62,1939.0,115.56,115.62,115.56,115.62,1939.0
2019-04-18 13:10:00,115.63,115.63,115.6,115.63,1100.0,115.63,115.63,115.6,115.63,1100.0
2019-04-18 13:15:00,115.62,115.63,115.59,115.6,4548.0,115.62,115.63,115.59,115.6,4548.0
2019-04-18 13:20:00,115.6,115.75,115.58,115.75,4129.0,115.6,115.75,115.58,115.75,4129.0
2019-04-18 13:25:00,115.74,115.79,115.73,115.79,5038.0,115.74,115.79,115.73,115.79,5038.0
2019-04-18 13:30:00,115.78,115.9,115.78,115.88,1700.0,115.78,115.9,115.78,115.88,1700.0
2019-04-18 13:35:00,115.86,115.86,115.74,115.74,7175.0,115.86,115.86,115.74,115.74,7175.0
2019-04-18 13:40:00,115.72,115.72,115.58,115.58,4151.0,115.72,115.72,115.58,115.58,4151.0
2019-04-18 13:45:00,115.62,115.75,115.62,115.75,1460.0,115.62,115.75,115.62,115.75,1460.0
2019-04-18 13:50:00,115.75,115.83,115.75,115.83,8136.0,115.75,115.83,115.75,115.83,8136.0
2019-04-18 13:55:00,115.85,115.85,115.77,115.79,5291.0,115.85,115.85,115.77,115.79,5291.0
2019-04-18 14:00:00,115.78,115.78,115.68,115.78,4587.0,115.78,115.78,115.68,115.78,4587.0
2019-04-18 14:05:00,115.8,115.8,115.73,115.77,4365.0,115.8,115.8,115.73,115.77,4365.0
2019-04-18 14:10:00,115.82,115.82,115.75,115.82,3951.0,115.82,115.82,115.75,115.82,3951.0
2019-04-18 14:15:00,115.82,115.84,115.78,115.78,6143.0,115.82,115.84,115.78,115.78,6143.0
2019-04-18 14:20:00,115.76,115.8,115.76,115.8,2593.0,115.76,115.8,115.76,115.8,2593.0
2019-04-18 14:25:00,115.79,115.8,115.68,115.7,7402.0,115.79,115.8,115.68,115.7,7402.0
2019-04-18 14:30:00,115.71,115.75,115.65,115.66,6090.0,115.71,115.75,115.65,115.66,6090.0
2019-04-18 14:35:00,115.67,115.72,115.43,115.53,18601.0,115.67,115.72,115.43,115.53,18601.0
2019-04-18 14:40:00,115.53,115.66,115.44,115.64,15621.0,115.53,115.66,115.44,115.64,15621.0
2019-04-18 14:45:00,115.62,115.82,115.6,115.82,3207.0,115.62,115.82,115.6,115.82,3207.0
2019-04-18 14:50:00,115.81,115.82,115.71,115.82,4595.0,115.81,115.82,115.71,115.82,4595.0
2019-04-18 14:55:00,115.82,115.82,115.78,115.79,1784.0,115.82,115.82,115.78,115.79,1784.0
2019-04-18 15:00:00,115.79,115.88,115.79,115.86,6232.0,115.79,115.88,115.79,115.86,6232.0
2019-04-18 15:05:00,115.86,115.88,115.83,115.83,17919.0,115.86,115.88,115.83,115.83,17919.0
2019-04-18 15:10:00,115.85,115.95,115.85,115.9,6469.0,115.85,115.95,115.85,115.9,6469.0
2019-04-18 15:15:00,115.91,115.91,115.87,115.87,2700.0,115.91,115.91,115.87,115.87,2700.0
2019-04-18 15:20:00,115.86,115.95,115.85,115.95,16445.0,115.86,115.95,115.85,115.95,16445.0
2019-04-18 15:25:00,115.94,116.02,115.94,115.99,6375.0,115.94,116.02,115.94,115.99,6375.0
2019-04-18 15:30:00,116.0,116.01,115.93,116.0,17328.0,116.0,116.01,115.93,116.0,17328.0
2019-04-18 15:35:00,116.0,116.01,115.88,115.9,10557.0,116.0,116.01,115.88,115.9,10557.0
2019-04-18 15:40:00,115.9,115.98,115.9,115.98,13838.0,115.9,115.98,115.9,115.98,13838.0
2019-04-18 15:45:00,115.98,116.05,115.95,116.03,13724.0,115.98,116.05,115.95,116.03,13724.0
2019-04-18 15:50:00,116.03,116.08,115.95,116.0,25921.0,116.03,116.08,115.95,116.0,25921.0
2019-04-18 15:55:00,115.99,116.06,115.91,115.98,49518.0,115.99,116.06,115.91,115.98,49518.0
2019-04-22 09:30:00,115.7,116.28,115.01,115.96,15215.0,115.7,116.28,115.01,115.96,15215.0
2019-04-22 09:35:00,115.74,116.07,115.71,115.85,8694.0,115.74,116.07,115.71,115.85,8694.0
2019-04-22 09:40:00,115.81,116.1,115.61,116.09,3831.0,115.81,116.1,115.61,116.09,3831.0
2019-04-22 09:45:00,115.94,116.08,115.8,116.05,4200.0,115.94,116.08,115.8,116.05,4200.0
2019-04-22 09:50:00,116.02,116.23,115.88,116.09,9730.0,116.02,116.23,115.88,116.09,9730.0
2019-04-22 09:55:00,116.27,116.43,116.15,116.37,2914.0,116.27,116.43,116.15,116.37,2914.0
2019-04-22 10:00:00,116.33,116.77,116.33,116.69,5300.0,116.33,116.77,116.33,116.69,5300.0
2019-04-22 10:05:00,116.76,116.76,116.57,116.57,3340.0,116.76,116.76,116.57,116.57,3340.0
2019-04-22 10:10:00,116.48,116.58,116.43,116.54,1100.0,116.48,116.58,116.43,116.54,1100.0
2019-04-22 10:15:00,116.63,116.67,116.58,116.58,1810.0,116.63,116.67,116.58,116.58,1810.0
2019-04-22 10:20:00,116.68,116.68,116.52,116.57,1100.0,116.68,116.68,116.52,116.57,1100.0
2019-04-22 10:25:00,116.63,116.73,116.53,116.73,2400.0,116.63,116.73,116.53,116.73,2400.0
2019-04-22 10:30:00,116.67,116.79,116.64,116.7,1500.0,116.67,116.79,116.64,116.7,1500.0
2019-04-22 10:35:00,116.7,116.81,116.68,116.81,4500.0,116.7,116.81,116.68,116.81,4500.0
2019-04-22 10:40:00,116.81,116.93,116.81,116.82,4540.0,116.81,116.93,116.81,116.82,4540.0
2019-04-22 10:45:00,116.82,117.01,116.76,117.01,5018.0,116.82,117.01,116.76,117.01,5018.0
2019-04-22 10:50:00,117.01,117.02,116.95,117.0,3243.0,117.01,117.02,116.95,117.0,3243.0
2019-04-22 10:55:00,116.98,117.03,116.89,116.96,5114.0,116.98,117.03,116.89,116.96,5114.0
2019-04-22 11:00:00,117.01,117.09,116.94,117.02,11624.0,117.01,117.09,116.94,117.02,11624.0
2019-04-22 11:05:00,117.03,117.03,116.93,116.93,3100.0,117.03,117.03,116.93,116.93,3100.0
2019-04-22 11:10:00,116.93,117.06,116.93,117.06,13841.0,116.93,117.06,116.93,117.06,13841.0
2019-04-22 11:15:00,117.05,117.19,117.03,117.17,2216.0,117.05,117.19,117.03,117.17,2216.0
2019-04-22 11:20:00,117.2,117.25,117.16,117.23,3900.0,117.2,117.25,117.16,117.23,3900.0
2019-04-22 11:25:00,117.23,117.46,117.23,117.44,3937.0,117.23,117.46,117.23,117.44,3937.0
2019-04-22 11:30:00,117.44,117.45,117.3,117.3,4316.0,117.44,117.45,117.3,117.3,4316.0
2019-04-22 11:35:00,117.26,117.28,117.15,117.2,1900.0,117.26,117.28,117.15,117.2,1900.0
2019-04-22 11:40:00,117.21,117.26,117.16,117.18,2600.0,117.21,117.26,117.16,117.18,2600.0
2019-04-22 11:45:00,117.16,117.21,117.12,117.18,2100.0,117.16,117.21,117.12,117.18,2100.0
2019-04-22 11:50:00,117.19,117.19,117.03,117.04,2225.0,117.19,117.19,117.03,117.04,2225.0
2019-04-22 11:55:00,117.06,117.16,117.06,117.15,3290.0,117.06,117.16,117.06,117.15,3290.0
2019-04-22 12:00:00,117.13,117.13,117.02,117.02,2100.0,117.13,117.13,117.02,117.02,2100.0
2019-04-22 12:05:00,117.03,117.15,117.03,117.07,2450.0,117.03,117.15,117.03,117.07,2450.0
2019-04-22 12:10:00,117.08,117.09,116.95,116.95,1400.0,117.08,117.09,116.95,116.95,1400.0
2019-04-22 12:15:00,116.94,117.03,116.92,117.03,4207.0,116.94,117.03,116.92,117.03,4207.0
2019-04-22 12:20:00,117.06,117.06,117.0,117.06,2241.0,117.06,117.06,117.0,117.06,2241.0
2019-04-22 12:25:00,117.05,117.23,117.05,117.2,2000.0,117.05,117.23,117.05,117.2,2000.0
2019-04-22 12:30:00,117.19,117.26,117.13,117.26,3700.0,117.19,117.26,117.13,117.26,3700.0
2019-04-22 12:35:00,117.23,117.23,117.12,117.13,2200.0,117.23,117.23,117.12,117.13,2200.0
2019-04-22 12:40:00,117.14,117.23,117.13,117.18,1600.0,117.14,117.23,117.13,117.18,1600.0
2019-04-22 12:45:00,117.17,117.17,117.12,117.12,1567.0,117.17,117.17,117.12,117.12,1567.0
2019-04-22 12:50:00,117.09,117.16,117.03,117.04,6966.0,117.09,117.16,117.03,117.04,6966.0
2019-04-22 12:55:00,117.05,117.18,117.04,117.09,9660.0,117.05,117.18,117.04,117.09,9660.0
2019-04-22 13:00:00,117.1,117.13,116.99,116.99,1500.0,117.1,117.13,116.99,116.99,1500.0
2019-04-22 13:05:00,116.99,117.06,116.98,117.05,2699.0,116.99,117.06,116.98,117.05,2699.0
2019-04-22 13:10:00,117.02,117.04,116.98,116.98,1100.0,117.02,117.04,116.98,116.98,1100.0
2019-04-22 13:15:00,117.02,117.05,117.02,117.02,900.0,117.02,117.05,117.02,117.02,900.0
2019-04-22 13:20:00,117.0,117.1,117.0,117.1,1094.0,117.0,117.1,117.0,117.1,1094.0
2019-04-22 13:25:00,117.05,117.07,117.02,117.04,1300.0,117.05,117.07,117.02,117.04,1300.0
2019-04-22 13:30:00,117.06,117.09,117.05,117.07,900.0,117.06,117.09,117.05,117.07,900.0
2019-04-22 13:35:00,117.06,117.1,117.03,117.07,2400.0,117.06,117.1,117.03,117.07,2400.0
2019-04-22 13:40:00,117.03,117.06,117.01,117.01,958.0,117.03,117.06,117.01,117.01,958.0
2019-04-22 13:45:00,117.02,117.07,117.02,117.07,431.0,117.02,117.07,117.02,117.07,431.0
2019-04-22 13:50:00,117.06,117.2,117.06,117.19,4100.0,117.06,117.2,117.06,117.19,4100.0
2019-04-22 13:55:00,117.19,117.19,117.1,117.1,741.0,117.19,117.19,117.1,117.1,741.0
2019-04-22 14:00:00,117.12,117.13,117.03,117.04,2100.0,117.12,117.13,117.03,117.04,2100.0
2019-04-22 14:05:00,117.02,117.05,117.02,117.03,300.0,117.02,117.05,117.02,117.03,300.0
2019-04-22 14:10:00,116.99,117.0,116.98,116.99,2100.0,116.99,117.0,116.98,116.99,2100.0
2019-04-22 14:15:00,117.01,117.01,116.96,116.98,1800.0,117.01,117.01,116.96,116.98,1800.0
2019-04-22 14:20:00,117.0,117.03,116.99,117.03,8543.0,117.0,117.03,116.99,117.03,8543.0
2019-04-22 14:25:00,117.08,117.15,117.01,117.15,3175.0,117.08,117.15,117.01,117.15,3175.0
2019-04-22 14:30:00,117.07,117.1,117.0,117.01,2368.0,117.07,117.1,117.0,117.01,2368.0
2019-04-22 14:35:00,117.01,117.01,116.93,116.95,4691.0,117.01,117.01,116.93,116.95,4691.0
2019-04-22 14:40:00,116.95,117.02,116.92,117.02,10686.0,116.95,117.02,116.92,117.02,10686.0
2019-04-22 14:45:00,117.06,117.06,116.99,117.03,4809.0,117.06,117.06,116.99,117.03,4809.0
2019-04-22 14:50:00,117.03,117.05,117.02,117.03,2000.0,117.03,117.05,117.02,117.03,2000.0
2019-04-22 14:55:00,117.02,117.05,117.0,117.0,900.0,117.02,117.05,117.0,117.0,900.0
2019-04-22 15:00:00,117.01,117.01,116.89,116.96,5205.0,117.01,117.01,116.89,116.96,5205.0
2019-04-22 15:05:00,116.92,116.98,116.92,116.97,1584.0,116.92,116.98,116.92,116.97,1584.0
2019-04-22 15:10:00,116.97,117.01,116.96,116.97,1896.0,116.97,117.01,116.96,116.97,1896.0
2019-04-22 15:15:00,116.98,117.01,116.95,117.01,1275.0,116.98,117.01,116.95,117.01,1275.0
2019-04-22 15:20:00,117.01,117.01,116.99,117.0,1019.0,117.01,117.01,116.99,117.0,1019.0
2019-04-22 15:25:00,117.0,117.0,116.94,116.98,2185.0,117.0,117.0,116.94,116.98,2185.0
2019-04-22 15:30:00,116.99,117.03,116.92,116.98,8988.0,116.99,117.03,116.92,116.98,8988.0
2019-04-22 15:35:00,116.97,117.05,116.97,117.03,2683.0,116.97,117.05,116.97,117.03,2683.0
2019-04-22 15:40:00,117.06,117.07,117.0,117.0,2571.0,117.06,117.07,117.0,117.0,2571.0
2019-04-22 15:45:00,117.02,117.05,117.0,117.03,9569.0,117.02,117.05,117.0,117.03,9569.0
2019-04-22 15:50:00,117.05,117.09,117.03,117.05,10524.0,117.05,117.09,117.03,117.05,10524.0
2019-04-22 15:55:00,117.06,117.08,116.95,116.98,14869.0,117.06,117.08,116.95,116.98,14869.0
2019-04-23 09:30:00,118.29,120.75,118.03,119.52,106687.0,118.29,120.75,118.03,119.52,106687.0
2019-04-23 09:35:00,119.59,119.59,118.85,119.03,25318.0,119.59,119.59,118.85,119.03,25318.0
2019-04-23 09:40:00,119.07,119.36,118.94,119.27,20781.0,119.07,119.36,118.94,119.27,20781.0
2019-04-23 09:45:00,119.2,119.41,118.98,119.33,10000.0,119.2,119.41,118.98,119.33,10000.0
2019-04-23 09:50:00,119.24,119.67,119.23,119.67,7838.0,119.24,119.67,119.23,119.67,7838.0
2019-04-23 09:55:00,119.72,119.94,119.52,119.52,22947.0,119.72,119.94,119.52,119.52,22947.0
2019-04-23 10:00:00,119.56,119.84,119.41,119.84,12402.0,119.56,119.84,119.41,119.84,12402.0
2019-04-23 10:05:00,119.8,119.83,119.53,119.65,6683.0,119.8,119.83,119.53,119.65,6683.0
2019-04-23 10:10:00,119.68,119.76,119.62,119.72,3858.0,119.68,119.76,119.62,119.72,3858.0
2019-04-23 10:15:00,119.75,119.89,119.72,119.81,6267.0,119.75,119.89,119.72,119.81,6267.0
2019-04-23 10:20:00,119.77,120.05,119.73,119.92,21315.0,119.77,120.05,119.73,119.92,21315.0
2019-04-23 10:25:00,119.92,120.08,119.87,119.92,9806.0,119.92,120.08,119.87,119.92,9806.0
2019-04-23 10:30:00,119.9,119.92,119.51,119.52,8145.0,119.9,119.92,119.51,119.52,8145.0
2019-04-23 10:35:00,119.49,119.52,119.29,119.38,5622.0,119.49,119.52,119.29,119.38,5622.0
2019-04-23 10:40:00,119.31,119.5,119.3,119.47,6000.0,119.31,119.5,119.3,119.47,6000.0
2019-04-23 10:45:00,119.43,119.44,119.14,119.21,4716.0,119.43,119.44,119.14,119.21,4716.0
2019-04-23 10:50:00,119.22,119.26,119.1,119.17,8803.0,119.22,119.26,119.1,119.17,8803.0
2019-04-23 10:55:00,119.15,119.41,119.14,119.26,10987.0,119.15,119.41,119.14,119.26,10987.0
2019-04-23 11:00:00,119.22,119.24,119.14,119.15,3800.0,119.22,119.24,119.14,119.15,3800.0
2019-04-23 11:05:00,119.16,119.21,119.12,119.19,3795.0,119.16,119.21,119.12,119.19,3795.0
2019-04-23 11:10:00,119.18,119.4,119.18,119.4,2276.0,119.18,119.4,119.18,119.4,2276.0
2019-04-23 11:15:00,119.4,119.53,119.38,119.51,4000.0,119.4,119.53,119.38,119.51,4000.0
2019-04-23 11:20:00,119.54,119.67,119.54,119.57,5112.0,119.54,119.67,119.54,119.57,5112.0
2019-04-23 11:25:00,119.58,119.7,119.53,119.65,2800.0,119.58,119.7,119.53,119.65,2800.0
2019-04-23 11:30:00,119.69,119.78,119.67,119.75,3889.0,119.69,119.78,119.67,119.75,3889.0
2019-04-23 11:35:00,119.77,119.89,119.77,119.84,9692.0,119.77,119.89,119.77,119.84,9692.0
2019-04-23 11:40:00,119.83,119.83,119.7,119.76,7638.0,119.83,119.83,119.7,119.76,7638.0
2019-04-23 11:45:00,119.74,119.83,119.68,119.82,5842.0,119.74,119.83,119.68,119.82,5842.0
2019-04-23 11:50:00,119.84,119.87,119.66,119.7,16698.0,119.84,119.87,119.66,119.7,16698.0
2019-04-23 11:55:00,119.71,119.71,119.61,119.69,59253.0,119.71,119.71,119.61,119.69,59253.0
2019-04-23 12:00:00,119.68,119.68,119.5,119.65,15949.0,119.68,119.68,119.5,119.65,15949.0
2019-04-23 12:05:00,119.65,119.8,119.65,119.78,6900.0,119.65,119.8,119.65,119.78,6900.0
2019-04-23 12:10:00,119.76,119.78,119.7,119.72,5660.0,119.76,119.78,119.7,119.72,5660.0
2019-04-23 12:15:00,119.72,119.8,119.71,119.75,7200.0,119.72,119.8,119.71,119.75,7200.0
2019-04-23 12:20:00,119.75,119.77,119.42,119.44,9774.0,119.75,119.77,119.42,119.44,9774.0
2019-04-23 12:25:00,119.42,119.49,119.35,119.47,6100.0,119.42,119.49,119.35,119.47,6100.0
2019-04-23 12:30:00,119.47,119.49,119.3,119.3,11515.0,119.47,119.49,119.3,119.3,11515.0
2019-04-23 12:35:00,119.33,119.58,119.33,119.58,18987.0,119.33,119.58,119.33,119.58,18987.0
2019-04-23 12:40:00,119.59,119.6,119.48,119.5,7232.0,119.59,119.6,119.48,119.5,7232.0
2019-04-23 12:45:00,119.51,119.64,119.51,119.6,6500.0,119.51,119.64,119.51,119.6,6500.0
2019-04-23 12:50:00,119.59,119.61,119.5,119.57,4021.0,119.59,119.61,119.5,119.57,4021.0
2019-04-23 12:55:00,119.57,119.57,119.45,119.5,4000.0,119.57,119.57,119.45,119.5,4000.0
2019-04-23 13:00:00,119.52,119.55,119.47,119.53,37811.0,119.52,119.55,119.47,119.53,37811.0
2019-04-23 13:05:00,119.53,119.57,119.41,119.46,12259.0,119.53,119.57,119.41,119.46,12259.0
2019-04-23 13:10:00,119.46,119.58,119.46,119.57,2500.0,119.46,119.58,119.46,119.57,2500.0
2019-04-23 13:15:00,119.58,119.68,119.58,119.66,7175.0,119.58,119.68,119.58,119.66,7175.0
2019-04-23 13:20:00,119.67,119.72,119.65,119.68,6535.0,119.67,119.72,119.65,119.68,6535.0
2019-04-23 13:25:00,119.67,119.69,119.59,119.66,5500.0,119.67,119.69,119.59,119.66,5500.0
2019-04-23 13:30:00,119.65,119.72,119.62,119.63,6200.0,119.65,119.72,119.62,119.63,6200.0
2019-04-23 13:35:00,119.65,119.65,119.54,119.54,6094.0,119.65,119.65,119.54,119.54,6094.0
2019-04-23 13:40:00,119.59,119.67,119.59,119.67,2100.0,119.59,119.67,119.59,119.67,2100.0
2019-04-23 13:45:00,119.67,119.76,119.66,119.7,9125.0,119.67,119.76,119.66,119.7,9125.0
2019-04-23 13:50:00,119.71,119.82,119.69,119.8,3340.0,119.71,119.82,119.69,119.8,3340.0
2019-04-23 13:55:00,119.82,119.91,119.79,119.83,6559.0,119.82,119.91,119.79,119.83,6559.0
2019-04-23 14:00:00,119.83,119.87,119.76,119.82,6451.0,119.83,119.87,119.76,119.82,6451.0
2019-04-23 14:05:00,119.82,119.92,119.82,119.92,5639.0,119.82,119.92,119.82,119.92,5639.0
2019-04-23 14:10:00,119.92,119.96,119.92,119.94,5400.0,119.92,119.96,119.92,119.94,5400.0
2019-04-23 14:15:00,119.94,119.94,119.88,119.92,5000.0,119.94,119.94,119.88,119.92,5000.0
2019-04-23 14:20:00,119.92,119.92,119.78,119.84,8715.0,119.92,119.92,119.78,119.84,8715.0
2019-04-23 14:25:00,119.84,119.86,119.79,119.81,7500.0,119.84,119.86,119.79,119.81,7500.0
2019-04-23 14:30:00,119.82,119.99,119.81,119.99,6960.0,119.82,119.99,119.81,119.99,6960.0
2019-04-23 14:35:00,119.99,120.02,119.96,119.97,8434.0,119.99,120.02,119.96,119.97,8434.0
2019-04-23 14:40:00,119.97,120.01,119.95,119.95,5950.0,119.97,120.01,119.95,119.95,5950.0
2019-04-23 14:45:00,119.95,119.96,119.87,119.88,4109.0,119.95,119.96,119.87,119.88,4109.0
2019-04-23 14:50:00,119.86,119.86,119.8,119.85,6100.0,119.86,119.86,119.8,119.85,6100.0
2019-04-23 14:55:00,119.86,119.91,119.86,119.89,5415.0,119.86,119.91,119.86,119.89,5415.0
2019-04-23 15:00:00,119.87,119.94,119.84,119.94,7583.0,119.87,119.94,119.84,119.94,7583.0
2019-04-23 15:05:00,119.95,120.03,119.93,120.0,9796.0,119.95,120.03,119.93,120.0,9796.0
2019-04-23 15:10:00,120.0,120.09,119.99,120.01,8187.0,120.0,120.09,119.99,120.01,8187.0
2019-04-23 15:15:00,120.0,120.01,119.96,120.01,4924.0,120.0,120.01,119.96,120.01,4924.0
2019-04-23 15:20:00,120.0,120.0,119.9,119.98,13231.0,120.0,120.0,119.9,119.98,13231.0
2019-04-23 15:25:00,119.99,120.04,119.98,120.04,8016.0,119.99,120.04,119.98,120.04,8016.0
2019-04-23 15:30:00,120.04,120.14,120.02,120.11,16663.0,120.04,120.14,120.02,120.11,16663.0
2019-04-23 15:35:00,120.08,120.08,119.98,120.02,16537.0,120.08,120.08,119.98,120.02,16537.0
2019-04-23 15:40:00,120.01,120.02,119.93,119.93,23109.0,120.01,120.02,119.93,119.93,23109.0
2019-04-23 15:45:00,119.93,119.94,119.89,119.91,31082.0,119.93,119.94,119.89,119.91,31082.0
2019-04-23 15:50:00,119.9,119.97,119.9,119.97,40514.0,119.9,119.97,119.9,119.97,40514.0
2019-04-23 15:55:00,119.98,120.0,119.85,119.9,60157.0,119.98,120.0,119.85,119.9,60157.0
2019-04-24 09:30:00,120.25,120.44,119.78,120.09,32685.0,120.25,120.44,119.78,120.09,32685.0
2019-04-24 09:35:00,120.09,120.72,120.07,120.64,6516.0,120.09,120.72,120.07,120.64,6516.0
2019-04-24 09:40:00,120.69,120.74,120.33,120.42,12588.0,120.69,120.74,120.33,120.42,12588.0
2019-04-24 09:45:00,120.28,120.29,120.05,120.24,2308.0,120.28,120.29,120.05,120.24,2308.0
2019-04-24 09:50:00,120.23,120.28,120.09,120.17,3920.0,120.23,120.28,120.09,120.17,3920.0
2019-04-24 09:55:00,120.16,120.33,120.14,120.19,4600.0,120.16,120.33,120.14,120.19,4600.0
2019-04-24 10:00:00,120.16,120.42,120.16,120.42,6961.0,120.16,120.42,120.16,120.42,6961.0
2019-04-24 10:05:00,120.46,120.63,120.46,120.49,9000.0,120.46,120.63,120.46,120.49,9000.0
2019-04-24 10:10:00,120.48,120.68,120.48,120.68,4150.0,120.48,120.68,120.48,120.68,4150.0
2019-04-24 10:15:00,120.7,120.73,120.55,120.62,4550.0,120.7,120.73,120.55,120.62,4550.0
2019-04-24 10:20:00,120.65,120.71,120.6,120.6,3400.0,120.65,120.71,120.6,120.6,3400.0
2019-04-24 10:25:00,120.59,120.79,120.59,120.78,8479.0,120.59,120.79,120.59,120.78,8479.0
2019-04-24 10:30:00,120.74,120.99,120.71,120.97,19788.0,120.74,120.99,120.71,120.97,19788.0
2019-04-24 10:35:00,120.97,121.07,120.93,120.94,9155.0,120.97,121.07,120.93,120.94,9155.0
2019-04-24 10:40:00,120.95,121.03,120.77,121.03,11800.0,120.95,121.03,120.77,121.03,11800.0
2019-04-24 10:45:00,121.03,121.1,121.01,121.03,7011.0,121.03,121.1,121.01,121.03,7011.0
2019-04-24 10:50:00,121.01,121.15,120.97,121.12,5311.0,121.01,121.15,120.97,121.12,5311.0
2019-04-24 10:55:00,121.16,121.29,121.14,121.29,2110.0,121.16,121.29,121.14,121.29,2110.0
2019-04-24 11:00:00,121.3,121.37,121.21,121.22,5259.0,121.3,121.37,121.21,121.22,5259.0
2019-04-24 11:05:00,121.22,121.28,121.2,121.24,6815.0,121.22,121.28,121.2,121.24,6815.0
2019-04-24 11:10:00,121.23,121.3,121.13,121.13,8145.0,121.23,121.3,121.13,121.13,8145.0
2019-04-24 11:15:00,121.13,121.26,121.12,121.24,60580.0,121.13,121.26,121.12,121.24,60580.0
2019-04-24 11:20:00,121.25,121.32,121.21,121.25,3850.0,121.25,121.32,121.21,121.25,3850.0
2019-04-24 11:25:00,121.26,121.28,121.13,121.16,7185.0,121.26,121.28,121.13,121.16,7185.0
2019-04-24 11:30:00,121.17,121.17,121.09,121.12,7358.0,121.17,121.17,121.09,121.12,7358.0
2019-04-24 11:35:00,121.12,121.18,121.07,121.14,9938.0,121.12,121.18,121.07,121.14,9938.0
2019-04-24 11:40:00,121.16,121.23,121.11,121.14,9546.0,121.16,121.23,121.11,121.14,9546.0
2019-04-24 11:45:00,121.09,121.1,121.0,121.01,6800.0,121.09,121.1,121.0,121.01,6800.0
2019-04-24 11:50:00,120.99,120.99,120.81,120.84,5595.0,120.99,120.99,120.81,120.84,5595.0
2019-04-24 11:55:00,120.85,120.85,120.77,120.77,6892.0,120.85,120.85,120.77,120.77,6892.0
2019-04-24 12:00:00,120.74,120.78,120.7,120.7,8119.0,120.74,120.78,120.7,120.7,8119.0
2019-04-24 12:05:00,120.68,120.7,120.63,120.7,3976.0,120.68,120.7,120.63,120.7,3976.0
2019-04-24 12:10:00,120.71,120.77,120.68,120.72,5254.0,120.71,120.77,120.68,120.72,5254.0
2019-04-24 12:15:00,120.73,120.76,120.69,120.75,5000.0,120.73,120.76,120.69,120.75,5000.0
2019-04-24 12:20:00,120.74,120.75,120.62,120.62,10640.0,120.74,120.75,120.62,120.62,10640.0
2019-04-24 12:25:00,120.6,120.64,120.47,120.48,4056.0,120.6,120.64,120.47,120.48,4056.0
2019-04-24 12:30:00,120.5,120.5,120.31,120.38,7600.0,120.5,120.5,120.31,120.38,7600.0
2019-04-24 12:35:00,120.36,120.48,120.35,120.45,8038.0,120.36,120.48,120.35,120.45,8038.0
2019-04-24 12:40:00,120.44,120.45,120.22,120.28,8031.0,120.44,120.45,120.22,120.28,8031.0
2019-04-24 12:45:00,120.27,120.3,120.24,120.27,2356.0,120.27,120.3,120.24,120.27,2356.0
2019-04-24 12:50:00,120.28,120.28,120.17,120.19,17592.0,120.28,120.28,120.17,120.19,17592.0
2019-04-24 12:55:00,120.19,120.21,120.03,120.09,8979.0,120.19,120.21,120.03,120.09,8979.0
2019-04-24 13:00:00,120.09,120.15,120.05,120.13,4450.0,120.09,120.15,120.05,120.13,4450.0
2019-04-24 13:05:00,120.12,120.15,120.08,120.08,3100.0,120.12,120.15,120.08,120.08,3100.0
2019-04-24 13:10:00,120.09,120.1,119.97,119.98,10423.0,120.09,120.1,119.97,119.98,10423.0
2019-04-24 13:15:00,119.99,120.1,119.97,120.1,6400.0,119.99,120.1,119.97,120.1,6400.0
2019-04-24 13:20:00,120.09,120.13,120.01,120.12,15555.0,120.09,120.13,120.01,120.12,15555.0
2019-04-24 13:25:00,120.14,120.14,120.02,120.05,4900.0,120.14,120.14,120.02,120.05,4900.0
2019-04-24 13:30:00,120.05,120.08,119.97,120.01,8690.0,120.05,120.08,119.97,120.01,8690.0
2019-04-24 13:35:00,119.99,120.02,119.94,120.01,8541.0,119.99,120.02,119.94,120.01,8541.0
2019-04-24 13:40:00,120.04,120.06,120.01,120.05,4600.0,120.04,120.06,120.01,120.05,4600.0
2019-04-24 13:45:00,120.06,120.08,119.97,120.05,14587.0,120.06,120.08,119.97,120.05,14587.0
2019-04-24 13:50:00,120.05,120.05,119.97,120.01,6612.0,120.05,120.05,119.97,120.01,6612.0
2019-04-24 13:55:00,120.01,120.07,119.97,119.99,9613.0,120.01,120.07,119.97,119.99,9613.0
2019-04-24 14:00:00,120.0,120.07,119.99,120.02,5685.0,120.0,120.07,119.99,120.02,5685.0
2019-04-24 14:05:00,120.04,120.04,119.94,119.94,2119.0,120.04,120.04,119.94,119.94,2119.0
2019-04-24 14:10:00,119.92,119.98,119.92,119.98,2620.0,119.92,119.98,119.92,119.98,2620.0
2019-04-24 14:15:00,119.96,119.97,119.91,119.97,3600.0,119.96,119.97,119.91,119.97,3600.0
2019-04-24 14:20:00,119.97,120.07,119.96,120.02,8456.0,119.97,120.07,119.96,120.02,8456.0
2019-04-24 14:25:00,120.03,120.06,119.99,119.99,4432.0,120.03,120.06,119.99,119.99,4432.0
2019-04-24 14:30:00,119.98,120.03,119.94,120.03,3150.0,119.98,120.03,119.94,120.03,3150.0
2019-04-24 14:35:00,120.02,120.06,119.98,120.06,4987.0,120.02,120.06,119.98,120.06,4987.0
2019-04-24 14:40:00,120.05,120.08,120.0,120.05,9320.0,120.05,120.08,120.0,120.05,9320.0
2019-04-24 14:45:00,120.06,120.13,120.05,120.13,3592.0,120.06,120.13,120.05,120.13,3592.0
2019-04-24 14:50:00,120.15,120.21,120.13,120.21,2500.0,120.15,120.21,120.13,120.21,2500.0
2019-04-24 14:55:00,120.21,120.24,120.16,120.19,3446.0,120.21,120.24,120.16,120.19,3446.0
2019-04-24 15:00:00,120.19,120.24,120.18,120.2,3957.0,120.19,120.24,120.18,120.2,3957.0
2019-04-24 15:05:00,120.21,120.28,120.2,120.26,3907.0,120.21,120.28,120.2,120.26,3907.0
2019-04-24 15:10:00,120.26,120.29,120.21,120.21,6102.0,120.26,120.29,120.21,120.21,6102.0
2019-04-24 15:15:00,120.18,120.18,120.15,120.16,2304.0,120.18,120.18,120.15,120.16,2304.0
2019-04-24 15:20:00,120.18,120.22,120.13,120.13,4995.0,120.18,120.22,120.13,120.13,4995.0
2019-04-24 15:25:00,120.13,120.14,120.05,120.05,6603.0,120.13,120.14,120.05,120.05,6603.0
2019-04-24 15:30:00,120.06,120.06,119.98,119.98,7578.0,120.06,120.06,119.98,119.98,7578.0
2019-04-24 15:35:00,119.99,120.04,119.94,119.94,7900.0,119.99,120.04,119.94,119.94,7900.0
2019-04-24 15:40:00,119.94,119.98,119.89,119.97,10208.0,119.94,119.98,119.89,119.97,10208.0
2019-04-24 15:45:00,119.98,120.01,119.96,119.99,11220.0,119.98,120.01,119.96,119.99,11220.0
2019-04-24 15:50:00,119.98,120.0,119.93,119.98,18447.0,119.98,120.0,119.93,119.98,18447.0
2019-04-24 15:55:00,119.97,119.99,119.82,119.89,48034.0,119.97,119.99,119.82,119.89,48034.0
2019-04-25 09:30:00,119.95,120.43,119.87,119.96,13228.0,119.95,120.43,119.87,119.96,13228.0
2019-04-25 09:35:00,120.0,120.0,119.68,119.77,5954.0,120.0,120.0,119.68,119.77,5954.0
2019-04-25 09:40:00,119.86,120.04,119.85,119.98,6521.0,119.86,120.04,119.85,119.98,6521.0
2019-04-25 09:45:00,119.96,119.96,119.79,119.88,6220.0,119.96,119.96,119.79,119.88,6220.0
2019-04-25 09:50:00,119.83,119.94,119.7,119.73,3600.0,119.83,119.94,119.7,119.73,3600.0
2019-04-25 09:55:00,119.75,119.86,119.69,119.86,1400.0,119.75,119.86,119.69,119.86,1400.0
2019-04-25 10:00:00,119.9,120.04,119.87,119.92,2807.0,119.9,120.04,119.87,119.92,2807.0
2019-04-25 10:05:00,119.94,120.03,119.51,119.66,5873.0,119.94,120.03,119.51,119.66,5873.0
2019-04-25 10:10:00,119.64,119.64,119.0,119.0,7741.0,119.64,119.64,119.0,119.0,7741.0
2019-04-25 10:15:00,119.02,119.17,118.81,118.93,8121.0,119.02,119.17,118.81,118.93,8121.0
2019-04-25 10:20:00,118.96,118.96,118.41,118.61,5360.0,118.96,118.96,118.41,118.61,5360.0
2019-04-25 10:25:00,118.57,118.81,118.57,118.79,2402.0,118.57,118.81,118.57,118.79,2402.0
2019-04-25 10:30:00,118.77,119.02,118.76,118.98,3922.0,118.77,119.02,118.76,118.98,3922.0
2019-04-25 10:35:00,118.98,119.23,118.93,119.23,2475.0,118.98,119.23,118.93,119.23,2475.0
2019-04-25 10:40:00,119.26,119.28,119.14,119.14,2101.0,119.26,119.28,119.14,119.14,2101.0
2019-04-25 10:45:00,119.18,119.23,119.08,119.15,2711.0,119.18,119.23,119.08,119.15,2711.0
2019-04-25 10:50:00,119.21,119.21,119.12,119.13,2483.0,119.21,119.21,119.12,119.13,2483.0
2019-04-25 10:55:00,119.07,119.36,119.07,119.31,3334.0,119.07,119.36,119.07,119.31,3334.0
2019-04-25 11:00:00,119.23,119.4,119.21,119.31,2875.0,119.23,119.4,119.21,119.31,2875.0
2019-04-25 11:05:00,119.23,119.23,118.94,118.94,3400.0,119.23,119.23,118.94,118.94,3400.0
2019-04-25 11:10:00,118.88,118.91,118.8,118.88,5553.0,118.88,118.91,118.8,118.88,5553.0
2019-04-25 11:15:00,118.91,118.91,118.47,118.72,5117.0,118.91,118.91,118.47,118.72,5117.0
2019-04-25 11:20:00,118.78,118.93,118.75,118.92,2810.0,118.78,118.93,118.75,118.92,2810.0
2019-04-25 11:25:00,119.02,119.25,118.97,119.09,2928.0,119.02,119.25,118.97,119.09,2928.0
2019-04-25 11:30:00,119.08,119.19,118.74,118.74,12950.0,119.08,119.19,118.74,118.74,12950.0
2019-04-25 11:35:00,118.8,119.13,118.8,119.04,5103.0,118.8,119.13,118.8,119.04,5103.0
2019-04-25 11:40:00,118.97,119.18,118.92,119.14,5186.0,118.97,119.18,118.92,119.14,5186.0
2019-04-25 11:45:00,119.16,119.18,119.01,119.07,3166.0,119.16,119.18,119.01,119.07,3166.0
2019-04-25 11:50:00,119.08,119.12,118.93,118.98,10000.0,119.08,119.12,118.93,118.98,10000.0
2019-04-25 11:55:00,118.95,118.97,118.82,118.82,7291.0,118.95,118.97,118.82,118.82,7291.0
2019-04-25 12:00:00,118.84,118.97,118.84,118.94,5306.0,118.84,118.97,118.84,118.94,5306.0
2019-04-25 12:05:00,118.93,119.05,118.93,119.0,4200.0,118.93,119.05,118.93,119.0,4200.0
2019-04-25 12:10:00,118.98,118.99,118.83,118.89,5789.0,118.98,118.99,118.83,118.89,5789.0
2019-04-25 12:15:00,118.91,119.01,118.87,118.96,8531.0,118.91,119.01,118.87,118.96,8531.0
2019-04-25 12:20:00,118.95,118.95,118.87,118.9,7518.0,118.95,118.95,118.87,118.9,7518.0
2019-04-25 12:25:00,118.9,118.9,118.65,118.65,3700.0,118.9,118.9,118.65,118.65,3700.0
2019-04-25 12:30:00,118.65,118.66,118.54,118.63,12436.0,118.65,118.66,118.54,118.63,12436.0
2019-04-25 12:35:00,118.62,118.75,118.61,118.69,5529.0,118.62,118.75,118.61,118.69,5529.0
2019-04-25 12:40:00,118.69,118.69,118.62,118.65,5600.0,118.69,118.69,118.62,118.65,5600.0
2019-04-25 12:45:00,118.64,118.81,118.64,118.81,5300.0,118.64,118.81,118.64,118.81,5300.0
2019-04-25 12:50:00,118.79,118.85,118.71,118.75,4863.0,118.79,118.85,118.71,118.75,4863.0
2019-04-25 12:55:00,118.74,118.81,118.68,118.78,5606.0,118.74,118.81,118.68,118.78,5606.0
2019-04-25 13:00:00,118.79,118.89,118.75,118.87,7200.0,118.79,118.89,118.75,118.87,7200.0
2019-04-25 13:05:00,118.88,118.94,118.85,118.94,5070.0,118.88,118.94,118.85,118.94,5070.0
2019-04-25 13:10:00,118.94,118.94,118.73,118.78,6375.0,118.94,118.94,118.73,118.78,6375.0
2019-04-25 13:15:00,118.72,118.94,118.68,118.91,2580.0,118.72,118.94,118.68,118.91,2580.0
2019-04-25 13:20:00,118.89,119.01,118.89,118.97,3200.0,118.89,119.01,118.89,118.97,3200.0
2019-04-25 13:25:00,119.01,119.05,118.97,118.98,2100.0,119.01,119.05,118.97,118.98,2100.0
2019-04-25 13:30:00,119.0,119.07,118.99,119.05,3730.0,119.0,119.07,118.99,119.05,3730.0
2019-04-25 13:35:00,119.04,119.19,119.03,119.14,4700.0,119.04,119.19,119.03,119.14,4700.0
2019-04-25 13:40:00,119.17,119.21,119.13,119.19,2600.0,119.17,119.21,119.13,119.19,2600.0
2019-04-25 13:45:00,119.16,119.18,119.08,119.1,4652.0,119.16,119.18,119.08,119.1,4652.0
2019-04-25 13:50:00,119.11,119.11,118.98,119.01,6015.0,119.11,119.11,118.98,119.01,6015.0
2019-04-25 13:55:00,119.02,119.19,118.96,119.19,4800.0,119.02,119.19,118.96,119.19,4800.0
2019-04-25 14:00:00,119.19,119.28,119.19,119.25,2900.0,119.19,119.28,119.19,119.25,2900.0
2019-04-25 14:05:00,119.3,119.31,119.25,119.3,1600.0,119.3,119.31,119.25,119.3,1600.0
2019-04-25 14:10:00,119.28,119.35,119.27,119.34,5244.0,119.28,119.35,119.27,119.34,5244.0
2019-04-25 14:15:00,119.35,119.41,119.32,119.39,4843.0,119.35,119.41,119.32,119.39,4843.0
2019-04-25 14:20:00,119.37,119.37,119.22,119.26,4204.0,119.37,119.37,119.22,119.26,4204.0
2019-04-25 14:25:00,119.25,119.35,119.24,119.3,2500.0,119.25,119.35,119.24,119.3,2500.0
2019-04-25 14:30:00,119.32,119.38,119.27,119.33,3641.0,119.32,119.38,119.27,119.33,3641.0
2019-04-25 14:35:00,119.33,119.45,119.32,119.44,7000.0,119.33,119.45,119.32,119.44,7000.0
2019-04-25 14:40:00,119.47,119.56,119.47,119.56,4800.0,119.47,119.56,119.47,119.56,4800.0
2019-04-25 14:45:00,119.53,119.56,119.46,119.46,5042.0,119.53,119.56,119.46,119.46,5042.0
2019-04-25 14:50:00,119.48,119.54,119.47,119.54,4500.0,119.48,119.54,119.47,119.54,4500.0
2019-04-25 14:55:00,119.54,119.55,119.48,119.51,4641.0,119.54,119.55,119.48,119.51,4641.0
2019-04-25 15:00:00,119.48,119.5,119.4,119.4,8321.0,119.48,119.5,119.4,119.4,8321.0
2019-04-25 15:05:00,119.39,119.41,119.28,119.37,6803.0,119.39,119.41,119.28,119.37,6803.0
2019-04-25 15:10:00,119.38,119.43,119.37,119.42,5190.0,119.38,119.43,119.37,119.42,5190.0
2019-04-25 15:15:00,119.45,119.47,119.41,119.45,5602.0,119.45,119.47,119.41,119.45,5602.0
2019-04-25 15:20:00,119.47,119.49,119.46,119.47,5400.0,119.47,119.49,119.46,119.47,5400.0
2019-04-25 15:25:00,119.47,119.57,119.47,119.54,7713.0,119.47,119.57,119.47,119.54,7713.0
2019-04-25 15:30:00,119.58,119.65,119.56,119.6,10227.0,119.58,119.65,119.56,119.6,10227.0
2019-04-25 15:35:00,119.6,119.65,119.54,119.61,11734.0,119.6,119.65,119.54,119.61,11734.0
2019-04-25 15:40:00,119.63,119.91,119.62,119.91,8580.0,119.63,119.91,119.62,119.91,8580.0
2019-04-25 15:45:00,119.91,120.01,119.89,119.94,25742.0,119.91,120.01,119.89,119.94,25742.0
2019-04-25 15:50:00,119.96,120.0,119.92,119.92,21027.0,119.96,120.0,119.92,119.92,21027.0
2019-04-25 15:55:00,119.93,120.02,119.68,119.69,31080.0,119.93,120.02,119.68,119.69,31080.0
2019-04-26 09:30:00,119.61,120.0,119.0,119.13,21280.0,119.61,120.0,119.0,119.13,21280.0
2019-04-26 09:35:00,119.17,119.17,118.22,118.49,19411.0,119.17,119.17,118.22,118.49,19411.0
2019-04-26 09:40:00,118.57,118.75,118.5,118.58,4527.0,118.57,118.75,118.5,118.58,4527.0
2019-04-26 09:45:00,118.61,118.61,118.22,118.56,10735.0,118.61,118.61,118.22,118.56,10735.0
2019-04-26 09:50:00,118.65,118.65,118.28,118.38,4195.0,118.65,118.65,118.28,118.38,4195.0
2019-04-26 09:55:00,118.25,118.55,118.19,118.51,4917.0,118.25,118.55,118.19,118.51,4917.0
2019-04-26 10:00:00,118.65,118.66,118.29,118.47,10120.0,118.65,118.66,118.29,118.47,10120.0
2019-04-26 10:05:00,118.49,118.56,118.38,118.54,9619.0,118.49,118.56,118.38,118.54,9619.0
2019-04-26 10:10:00,118.54,118.55,118.36,118.45,14090.0,118.54,118.55,118.36,118.45,14090.0
2019-04-26 10:15:00,118.44,118.82,118.44,118.66,12478.0,118.44,118.82,118.44,118.66,12478.0
2019-04-26 10:20:00,118.6,118.83,118.6,118.81,1800.0,118.6,118.83,118.6,118.81,1800.0
2019-04-26 10:25:00,118.73,118.77,118.65,118.73,3219.0,118.73,118.77,118.65,118.73,3219.0
2019-04-26 10:30:00,118.75,118.89,118.71,118.89,3500.0,118.75,118.89,118.71,118.89,3500.0
2019-04-26 10:35:00,118.9,118.98,118.84,118.98,4500.0,118.9,118.98,118.84,118.98,4500.0
2019-04-26 10:40:00,118.93,119.06,118.88,119.03,4100.0,118.93,119.06,118.88,119.03,4100.0
2019-04-26 10:45:00,119.12,119.2,119.07,119.14,4900.0,119.12,119.2,119.07,119.14,4900.0
2019-04-26 10:50:00,119.16,119.22,119.01,119.17,4125.0,119.16,119.22,119.01,119.17,4125.0
2019-04-26 10:55:00,119.21,119.26,119.1,119.18,8150.0,119.21,119.26,119.1,119.18,8150.0
2019-04-26 11:00:00,119.25,119.3,119.11,119.11,14740.0,119.25,119.3,119.11,119.11,14740.0
2019-04-26 11:05:00,119.12,119.25,118.93,119.23,32675.0,119.12,119.25,118.93,119.23,32675.0
2019-04-26 11:10:00,119.23,119.38,119.1,119.25,9816.0,119.23,119.38,119.1,119.25,9816.0
2019-04-26 11:15:00,119.31,119.39,119.16,119.36,23752.0,119.31,119.39,119.16,119.36,23752.0
2019-04-26 11:20:00,119.41,119.43,119.33,119.37,2520.0,119.41,119.43,119.33,119.37,2520.0
2019-04-26 11:25:00,119.38,119.48,119.35,119.41,1800.0,119.38,119.48,119.35,119.41,1800.0
2019-04-26 11:30:00,119.4,119.46,119.26,119.29,5800.0,119.4,119.46,119.26,119.29,5800.0
2019-04-26 11:35:00,119.3,119.39,119.25,119.28,4000.0,119.3,119.39,119.25,119.28,4000.0
2019-04-26 11:40:00,119.29,119.45,119.29,119.36,3200.0,119.29,119.45,119.29,119.36,3200.0
2019-04-26 11:45:00,119.33,119.4,119.33,119.39,2500.0,119.33,119.4,119.33,119.39,2500.0
2019-04-26 11:50:00,119.41,119.57,119.41,119.48,3479.0,119.41,119.57,119.41,119.48,3479.0
2019-04-26 11:55:00,119.48,119.6,119.47,119.56,8836.0,119.48,119.6,119.47,119.56,8836.0
2019-04-26 12:00:00,119.58,119.65,119.57,119.62,6010.0,119.58,119.65,119.57,119.62,6010.0
2019-04-26 12:05:00,119.62,119.67,119.6,119.61,3600.0,119.62,119.67,119.6,119.61,3600.0
2019-04-26 12:10:00,119.63,119.67,119.56,119.59,5100.0,119.63,119.67,119.56,119.59,5100.0
2019-04-26 12:15:00,119.61,119.64,119.52,119.52,4400.0,119.61,119.64,119.52,119.52,4400.0
2019-04-26 12:20:00,119.52,119.59,119.42,119.56,1800.0,119.52,119.59,119.42,119.56,1800.0
2019-04-26 12:25:00,119.61,119.66,119.55,119.63,3500.0,119.61,119.66,119.55,119.63,3500.0
2019-04-26 12:30:00,119.65,119.84,119.65,119.84,3408.0,119.65,119.84,119.65,119.84,3408.0
2019-04-26 12:35:00,119.82,119.82,119.62,119.62,7100.0,119.82,119.82,119.62,119.62,7100.0
2019-04-26 12:40:00,119.61,119.7,119.61,119.7,2436.0,119.61,119.7,119.61,119.7,2436.0
2019-04-26 12:45:00,119.64,119.75,119.64,119.73,2600.0,119.64,119.75,119.64,119.73,2600.0
2019-04-26 12:50:00,119.75,119.82,119.67,119.68,4401.0,119.75,119.82,119.67,119.68,4401.0
2019-04-26 12:55:00,119.71,119.73,119.64,119.65,1863.0,119.71,119.73,119.64,119.65,1863.0
2019-04-26 13:00:00,119.63,119.63,119.47,119.55,2500.0,119.63,119.63,119.47,119.55,2500.0
2019-04-26 13:05:00,119.55,119.56,119.41,119.41,5700.0,119.55,119.56,119.41,119.41,5700.0
2019-04-26 13:10:00,119.34,119.45,119.26,119.39,2890.0,119.34,119.45,119.26,119.39,2890.0
2019-04-26 13:15:00,119.41,119.43,119.35,119.36,1202.0,119.41,119.43,119.35,119.36,1202.0
2019-04-26 13:20:00,119.41,119.45,119.36,119.43,2100.0,119.41,119.45,119.36,119.43,2100.0
2019-04-26 13:25:00,119.43,119.55,119.41,119.5,4300.0,119.43,119.55,119.41,119.5,4300.0
2019-04-26 13:30:00,119.52,119.54,119.47,119.49,2900.0,119.52,119.54,119.47,119.49,2900.0
2019-04-26 13:35:00,119.47,119.52,119.38,119.38,4892.0,119.47,119.52,119.38,119.38,4892.0
2019-04-26 13:40:00,119.4,119.57,119.38,119.55,2644.0,119.4,119.57,119.38,119.55,2644.0
2019-04-26 13:45:00,119.63,119.69,119.62,119.63,1700.0,119.63,119.69,119.62,119.63,1700.0
2019-04-26 13:50:00,119.69,119.76,119.64,119.7,3900.0,119.69,119.76,119.64,119.7,3900.0
2019-04-26 13:55:00,119.72,119.79,119.59,119.61,4922.0,119.72,119.79,119.59,119.61,4922.0
2019-04-26 14:00:00,119.63,119.69,119.49,119.56,6744.0,119.63,119.69,119.49,119.56,6744.0
2019-04-26 14:05:00,119.66,119.77,119.66,119.75,1500.0,119.66,119.77,119.66,119.75,1500.0
2019-04-26 14:10:00,119.81,119.82,119.67,119.72,4742.0,119.81,119.82,119.67,119.72,4742.0
2019-04-26 14:15:00,119.68,119.72,119.63,119.69,4700.0,119.68,119.72,119.63,119.69,4700.0
2019-04-26 14:20:00,119.71,119.83,119.69,119.74,7561.0,119.71,119.83,119.69,119.74,7561.0
2019-04-26 14:25:00,119.76,119.76,119.65,119.69,4074.0,119.76,119.76,119.65,119.69,4074.0
2019-04-26 14:30:00,119.66,119.69,119.58,119.58,4948.0,119.66,119.69,119.58,119.58,4948.0
2019-04-26 14:35:00,119.55,119.56,119.41,119.43,5027.0,119.55,119.56,119.41,119.43,5027.0
2019-04-26 14:40:00,119.47,119.5,119.41,119.47,3600.0,119.47,119.5,119.41,119.47,3600.0
2019-04-26 14:45:00,119.49,119.5,119.38,119.38,3200.0,119.49,119.5,119.38,119.38,3200.0
2019-04-26 14:50:00,119.41,119.44,119.38,119.44,4400.0,119.41,119.44,119.38,119.44,4400.0
2019-04-26 14:55:00,119.41,119.44,119.37,119.4,3884.0,119.41,119.44,119.37,119.4,3884.0
2019-04-26 15:00:00,119.42,119.61,119.4,119.6,4510.0,119.42,119.61,119.4,119.6,4510.0
2019-04-26 15:05:00,119.61,119.66,119.58,119.59,3800.0,119.61,119.66,119.58,119.59,3800.0
2019-04-26 15:10:00,119.59,119.62,119.5,119.53,7881.0,119.59,119.62,119.5,119.53,7881.0
2019-04-26 15:15:00,119.54,119.55,119.5,119.51,4900.0,119.54,119.55,119.5,119.51,4900.0
2019-04-26 15:20:00,119.55,119.61,119.51,119.61,2100.0,119.55,119.61,119.51,119.61,2100.0
2019-04-26 15:25:00,119.61,119.74,119.61,119.69,3500.0,119.61,119.74,119.61,119.69,3500.0
2019-04-26 15:30:00,119.68,119.79,119.68,119.77,3600.0,119.68,119.79,119.68,119.77,3600.0
2019-04-26 15:35:00,119.78,119.94,119.74,119.94,10896.0,119.78,119.94,119.74,119.94,10896.0
2019-04-26 15:40:00,119.95,119.96,119.88,119.9,5952.0,119.95,119.96,119.88,119.9,5952.0
2019-04-26 15:45:00,119.9,119.9,119.81,119.88,16625.0,119.9,119.9,119.81,119.88,16625.0
2019-04-26 15:50:00,119.88,119.93,119.81,119.93,15222.0,119.88,119.93,119.81,119.93,15222.0
2019-04-26 15:55:00,119.95,120.12,119.93,120.1,38572.0,119.95,120.12,119.93,120.1,38572.0
2019-04-29 09:30:00,120.18,120.98,120.18,120.98,9084.0,120.18,120.98,120.18,120.98,9084.0
2019-04-29 09:35:00,120.92,120.92,120.24,120.24,7005.0,120.92,120.92,120.24,120.24,7005.0
2019-04-29 09:40:00,120.2,120.25,120.05,120.25,5699.0,120.2,120.25,120.05,120.25,5699.0
2019-04-29 09:45:00,120.17,120.5,120.17,120.49,19050.0,120.17,120.5,120.17,120.49,19050.0
2019-04-29 09:50:00,120.37,120.39,119.89,119.95,14673.0,120.37,120.39,119.89,119.95,14673.0
2019-04-29 09:55:00,119.96,120.29,119.95,120.22,4220.0,119.96,120.29,119.95,120.22,4220.0
2019-04-29 10:00:00,120.2,120.33,119.98,120.1,7730.0,120.2,120.33,119.98,120.1,7730.0
2019-04-29 10:05:00,120.05,120.07,119.88,120.06,5300.0,120.05,120.07,119.88,120.06,5300.0
2019-04-29 10:10:00,120.03,120.33,119.97,120.26,2870.0,120.03,120.33,119.97,120.26,2870.0
2019-04-29 10:15:00,120.34,120.34,120.12,120.19,8573.0,120.34,120.34,120.12,120.19,8573.0
2019-04-29 10:20:00,120.14,120.25,120.14,120.2,2000.0,120.14,120.25,120.14,120.2,2000.0
2019-04-29 10:25:00,120.28,120.34,120.27,120.34,1418.0,120.28,120.34,120.27,120.34,1418.0
2019-04-29 10:30:00,120.3,120.3,120.04,120.13,4269.0,120.3,120.3,120.04,120.13,4269.0
2019-04-29 10:35:00,120.2,120.48,120.2,120.46,1873.0,120.2,120.48,120.2,120.46,1873.0
2019-04-29 10:40:00,120.46,120.54,120.39,120.45,3320.0,120.46,120.54,120.39,120.45,3320.0
2019-04-29 10:45:00,120.56,120.7,120.52,120.64,2907.0,120.56,120.7,120.52,120.64,2907.0
2019-04-29 10:50:00,120.68,120.68,120.43,120.51,5200.0,120.68,120.68,120.43,120.51,5200.0
2019-04-29 10:55:00,120.54,120.62,120.48,120.59,1009.0,120.54,120.62,120.48,120.59,1009.0
2019-04-29 11:00:00,120.55,120.63,120.49,120.61,1800.0,120.55,120.63,120.49,120.61,1800.0
2019-04-29 11:05:00,120.6,120.62,120.53,120.53,3550.0,120.6,120.62,120.53,120.53,3550.0
2019-04-29 11:10:00,120.53,120.57,120.26,120.3,4261.0,120.53,120.57,120.26,120.3,4261.0
2019-04-29 11:15:00,120.3,120.39,120.23,120.37,3719.0,120.3,120.39,120.23,120.37,3719.0
2019-04-29 11:20:00,120.34,120.39,120.31,120.37,1765.0,120.34,120.39,120.31,120.37,1765.0
2019-04-29 11:25:00,120.32,120.38,120.32,120.38,1400.0,120.32,120.38,120.32,120.38,1400.0
2019-04-29 11:30:00,120.39,120.51,120.35,120.51,2499.0,120.39,120.51,120.35,120.51,2499.0
2019-04-29 11:35:00,120.59,120.63,120.51,120.51,7255.0,120.59,120.63,120.51,120.51,7255.0
2019-04-29 11:40:00,120.47,120.5,120.34,120.34,2000.0,120.47,120.5,120.34,120.34,2000.0
2019-04-29 11:45:00,120.37,120.43,120.34,120.41,6300.0,120.37,120.43,120.34,120.41,6300.0
2019-04-29 11:50:00,120.38,120.38,120.32,120.36,1499.0,120.38,120.38,120.32,120.36,1499.0
2019-04-29 11:55:00,120.32,120.32,120.16,120.16,2883.0,120.32,120.32,120.16,120.16,2883.0
2019-04-29 12:00:00,120.09,120.18,120.06,120.15,1500.0,120.09,120.18,120.06,120.15,1500.0
2019-04-29 12:05:00,120.15,120.24,120.11,120.17,6625.0,120.15,120.24,120.11,120.17,6625.0
2019-04-29 12:10:00,120.14,120.14,119.95,120.0,8450.0,120.14,120.14,119.95,120.0,8450.0
2019-04-29 12:15:00,119.97,120.0,119.94,119.94,1939.0,119.97,120.0,119.94,119.94,1939.0
2019-04-29 12:20:00,119.94,120.08,119.94,120.05,4955.0,119.94,120.08,119.94,120.05,4955.0
2019-04-29 12:25:00,120.03,120.06,120.0,120.06,7900.0,120.03,120.06,120.0,120.06,7900.0
2019-04-29 12:30:00,120.07,120.1,120.07,120.07,2127.0,120.07,120.1,120.07,120.07,2127.0
2019-04-29 12:35:00,120.08,120.09,119.98,120.07,3800.0,120.08,120.09,119.98,120.07,3800.0
2019-04-29 12:40:00,120.05,120.07,120.03,120.06,7600.0,120.05,120.07,120.03,120.06,7600.0
2019-04-29 12:45:00,120.0,120.02,119.95,120.01,5100.0,120.0,120.02,119.95,120.01,5100.0
2019-04-29 12:50:00,119.98,120.21,119.98,120.21,2000.0,119.98,120.21,119.98,120.21,2000.0
2019-04-29 12:55:00,120.17,120.17,120.09,120.09,1898.0,120.17,120.17,120.09,120.09,1898.0
2019-04-29 13:00:00,120.08,120.08,119.97,120.01,2800.0,120.08,120.08,119.97,120.01,2800.0
2019-04-29 13:05:00,120.03,120.03,119.98,120.01,1900.0,120.03,120.03,119.98,120.01,1900.0
2019-04-29 13:10:00,120.01,120.03,119.98,120.02,1859.0,120.01,120.03,119.98,120.02,1859.0
2019-04-29 13:15:00,120.05,120.07,120.03,120.03,1216.0,120.05,120.07,120.03,120.03,1216.0
2019-04-29 13:20:00,120.06,120.14,120.06,120.12,1200.0,120.06,120.14,120.06,120.12,1200.0
2019-04-29 13:25:00,120.1,120.12,120.1,120.12,500.0,120.1,120.12,120.1,120.12,500.0
2019-04-29 13:30:00,120.1,120.22,120.09,120.22,2836.0,120.1,120.22,120.09,120.22,2836.0
2019-04-29 13:35:00,120.2,120.2,120.05,120.05,2765.0,120.2,120.2,120.05,120.05,2765.0
2019-04-29 13:40:00,120.05,120.05,119.98,119.98,4376.0,120.05,120.05,119.98,119.98,4376.0
2019-04-29 13:45:00,119.99,120.01,119.93,120.0,3300.0,119.99,120.01,119.93,120.0,3300.0
2019-04-29 13:50:00,120.01,120.03,120.0,120.03,1200.0,120.01,120.03,120.0,120.03,1200.0
2019-04-29 13:55:00,120.04,120.18,120.04,120.18,1700.0,120.04,120.18,120.04,120.18,1700.0
2019-04-29 14:00:00,120.14,120.19,120.13,120.15,1611.0,120.14,120.19,120.13,120.15,1611.0
2019-04-29 14:05:00,120.17,120.22,120.16,120.21,726.0,120.17,120.22,120.16,120.21,726.0
2019-04-29 14:10:00,120.19,120.19,120.13,120.13,800.0,120.19,120.19,120.13,120.13,800.0
2019-04-29 14:15:00,120.14,120.2,120.13,120.2,2175.0,120.14,120.2,120.13,120.2,2175.0
2019-04-29 14:20:00,120.11,120.18,120.1,120.12,2219.0,120.11,120.18,120.1,120.12,2219.0
2019-04-29 14:25:00,120.11,120.15,120.07,120.07,1500.0,120.11,120.15,120.07,120.07,1500.0
2019-04-29 14:30:00,120.08,120.1,120.01,120.07,1800.0,120.08,120.1,120.01,120.07,1800.0
2019-04-29 14:35:00,120.04,120.11,120.02,120.11,11542.0,120.04,120.11,120.02,120.11,11542.0
2019-04-29 14:40:00,120.04,120.16,120.04,120.16,2160.0,120.04,120.16,120.04,120.16,2160.0
2019-04-29 14:45:00,120.09,120.1,120.01,120.01,2498.0,120.09,120.1,120.01,120.01,2498.0
2019-04-29 14:50:00,120.03,120.12,120.0,120.12,3341.0,120.03,120.12,120.0,120.12,3341.0
2019-04-29 14:55:00,120.12,120.19,120.08,120.19,1811.0,120.12,120.19,120.08,120.19,1811.0
2019-04-29 15:00:00,120.19,120.2,120.14,120.18,2900.0,120.19,120.2,120.14,120.18,2900.0
2019-04-29 15:05:00,120.21,120.22,120.16,120.18,2100.0,120.21,120.22,120.16,120.18,2100.0
2019-04-29 15:10:00,120.18,120.21,120.16,120.19,5612.0,120.18,120.21,120.16,120.19,5612.0
2019-04-29 15:15:00,120.2,120.23,120.18,120.19,3791.0,120.2,120.23,120.18,120.19,3791.0
2019-04-29 15:20:00,120.18,120.19,120.07,120.07,4610.0,120.18,120.19,120.07,120.07,4610.0
2019-04-29 15:25:00,120.08,120.08,120.0,120.03,3000.0,120.08,120.08,120.0,120.03,3000.0
2019-04-29 15:30:00,120.03,120.04,119.99,120.02,4068.0,120.03,120.04,119.99,120.02,4068.0
2019-04-29 15:35:00,120.03,120.09,120.03,120.08,4000.0,120.03,120.09,120.03,120.08,4000.0
2019-04-29 15:40:00,120.07,120.14,120.07,120.13,10598.0,120.07,120.14,120.07,120.13,10598.0
2019-04-29 15:45:00,120.13,120.18,120.1,120.11,21327.0,120.13,120.18,120.1,120.11,21327.0
2019-04-29 15:50:00,120.11,120.11,120.03,120.09,14634.0,120.11,120.11,120.03,120.09,14634.0
2019-04-29 15:55:00,120.1,120.13,119.84,119.86,59979.0,120.1,120.13,119.84,119.86,59979.0
2019-04-30 09:30:00,119.88,120.14,119.74,119.82,10532.0,119.88,120.14,119.74,119.82,10532.0
2019-04-30 09:35:00,119.81,119.92,119.7,119.84,4681.0,119.81,119.92,119.7,119.84,4681.0
2019-04-30 09:40:00,119.82,120.15,119.73,120.1,18908.0,119.82,120.15,119.73,120.1,18908.0
2019-04-30 09:45:00,120.04,120.16,119.93,120.07,3020.0,120.04,120.16,119.93,120.07,3020.0
2019-04-30 09:50:00,119.96,120.38,119.94,120.31,7719.0,119.96,120.38,119.94,120.31,7719.0
2019-04-30 09:55:00,120.35,120.37,120.28,120.37,2500.0,120.35,120.37,120.28,120.37,2500.0
2019-04-30 10:00:00,120.43,120.78,120.43,120.78,2650.0,120.43,120.78,120.43,120.78,2650.0
2019-04-30 10:05:00,120.73,120.91,120.73,120.83,3000.0,120.73,120.91,120.73,120.83,3000.0
2019-04-30 10:10:00,120.83,120.84,120.78,120.84,18610.0,120.83,120.84,120.78,120.84,18610.0
2019-04-30 10:15:00,120.77,120.9,120.77,120.84,7566.0,120.77,120.9,120.77,120.84,7566.0
2019-04-30 10:20:00,120.85,120.88,120.77,120.77,3800.0,120.85,120.88,120.77,120.77,3800.0
2019-04-30 10:25:00,120.7,120.73,120.28,120.44,18787.0,120.7,120.73,120.28,120.44,18787.0
2019-04-30 10:30:00,120.47,120.63,120.43,120.53,5047.0,120.47,120.63,120.43,120.53,5047.0
2019-04-30 10:35:00,120.58,120.6,120.37,120.4,3600.0,120.58,120.6,120.37,120.4,3600.0
2019-04-30 10:40:00,120.31,120.37,120.21,120.22,3058.0,120.31,120.37,120.21,120.22,3058.0
2019-04-30 10:45:00,120.23,120.3,120.17,120.26,4793.0,120.23,120.3,120.17,120.26,4793.0
2019-04-30 10:50:00,120.3,120.41,120.28,120.33,1412.0,120.3,120.41,120.28,120.33,1412.0
2019-04-30 10:55:00,120.29,120.3,120.1,120.13,2025.0,120.29,120.3,120.1,120.13,2025.0
2019-04-30 11:00:00,120.09,120.12,119.76,119.76,4209.0,120.09,120.12,119.76,119.76,4209.0
2019-04-30 11:05:00,119.83,119.88,119.69,119.71,4250.0,119.83,119.88,119.69,119.71,4250.0
2019-04-30 11:10:00,119.66,119.81,119.66,119.79,4299.0,119.66,119.81,119.66,119.79,4299.0
2019-04-30 11:15:00,119.8,119.94,119.77,119.9,3700.0,119.8,119.94,119.77,119.9,3700.0
2019-04-30 11:20:00,119.91,120.03,119.9,120.0,1500.0,119.91,120.03,119.9,120.0,1500.0
2019-04-30 11:25:00,120.0,120.05,119.88,119.92,3300.0,120.0,120.05,119.88,119.92,3300.0
2019-04-30 11:30:00,119.9,120.15,119.9,120.15,3313.0,119.9,120.15,119.9,120.15,3313.0
2019-04-30 11:35:00,120.15,120.34,120.13,120.32,3600.0,120.15,120.34,120.13,120.32,3600.0
2019-04-30 11:40:00,120.37,120.38,120.35,120.38,2000.0,120.37,120.38,120.35,120.38,2000.0
2019-04-30 11:45:00,120.46,120.6,120.46,120.51,2400.0,120.46,120.6,120.46,120.51,2400.0
2019-04-30 11:50:00,120.5,120.55,120.43,120.46,3911.0,120.5,120.55,120.43,120.46,3911.0
2019-04-30 11:55:00,120.45,120.47,120.41,120.41,4000.0,120.45,120.47,120.41,120.41,4000.0
2019-04-30 12:00:00,120.44,120.44,120.34,120.36,3259.0,120.44,120.44,120.34,120.36,3259.0
2019-04-30 12:05:00,120.35,120.38,120.34,120.34,2886.0,120.35,120.38,120.34,120.34,2886.0
2019-04-30 12:10:00,120.36,120.56,120.36,120.52,4105.0,120.36,120.56,120.36,120.52,4105.0
2019-04-30 12:15:00,120.54,120.63,120.54,120.6,4518.0,120.54,120.63,120.54,120.6,4518.0
2019-04-30 12:20:00,120.61,120.73,120.6,120.6,2300.0,120.61,120.73,120.6,120.6,2300.0
2019-04-30 12:25:00,120.64,120.74,120.64,120.71,2249.0,120.64,120.74,120.64,120.71,2249.0
2019-04-30 12:30:00,120.72,120.74,120.63,120.65,3921.0,120.72,120.74,120.63,120.65,3921.0
2019-04-30 12:35:00,120.65,120.71,120.63,120.71,2700.0,120.65,120.71,120.63,120.71,2700.0
2019-04-30 12:40:00,120.72,120.84,120.72,120.84,1493.0,120.72,120.84,120.72,120.84,1493.0
2019-04-30 12:45:00,120.81,120.84,120.62,120.63,3200.0,120.81,120.84,120.62,120.63,3200.0
2019-04-30 12:50:00,120.61,120.65,120.52,120.57,3286.0,120.61,120.65,120.52,120.57,3286.0
2019-04-30 12:55:00,120.58,120.68,120.58,120.68,1800.0,120.58,120.68,120.58,120.68,1800.0
2019-04-30 13:00:00,120.65,120.72,120.65,120.71,3121.0,120.65,120.72,120.65,120.71,3121.0
2019-04-30 13:05:00,120.71,120.71,120.55,120.59,7005.0,120.71,120.71,120.55,120.59,7005.0
2019-04-30 13:10:00,120.57,120.59,120.51,120.51,2417.0,120.57,120.59,120.51,120.51,2417.0
2019-04-30 13:15:00,120.53,120.6,120.53,120.57,3600.0,120.53,120.6,120.53,120.57,3600.0
2019-04-30 13:20:00,120.55,120.6,120.55,120.6,2237.0,120.55,120.6,120.55,120.6,2237.0
2019-04-30 13:25:00,120.6,120.64,120.52,120.52,1400.0,120.6,120.64,120.52,120.52,1400.0
2019-04-30 13:30:00,120.47,120.48,120.43,120.45,4400.0,120.47,120.48,120.43,120.45,4400.0
2019-04-30 13:35:00,120.48,120.66,120.48,120.66,2200.0,120.48,120.66,120.48,120.66,2200.0
2019-04-30 13:40:00,120.61,120.71,120.55,120.68,6300.0,120.61,120.71,120.55,120.68,6300.0
2019-04-30 13:45:00,120.71,120.83,120.7,120.8,2514.0,120.71,120.83,120.7,120.8,2514.0
2019-04-30 13:50:00,120.77,120.82,120.72,120.76,5607.0,120.77,120.82,120.72,120.76,5607.0
2019-04-30 13:55:00,120.77,120.92,120.76,120.9,2335.0,120.77,120.92,120.76,120.9,2335.0
2019-04-30 14:00:00,120.91,120.93,120.88,120.92,1925.0,120.91,120.93,120.88,120.92,1925.0
2019-04-30 14:05:00,120.87,120.88,120.75,120.77,4300.0,120.87,120.88,120.75,120.77,4300.0
2019-04-30 14:10:00,120.75,120.8,120.74,120.77,2000.0,120.75,120.8,120.74,120.77,2000.0
2019-04-30 14:15:00,120.74,120.84,120.74,120.83,2720.0,120.74,120.84,120.74,120.83,2720.0
2019-04-30 14:20:00,120.83,120.89,120.81,120.89,1100.0,120.83,120.89,120.81,120.89,1100.0
2019-04-30 14:25:00,120.89,120.89,120.76,120.76,3226.0,120.89,120.89,120.76,120.76,3226.0
2019-04-30 14:30:00,120.83,120.86,120.81,120.86,1900.0,120.83,120.86,120.81,120.86,1900.0
2019-04-30 14:35:00,120.86,120.95,120.83,120.91,2750.0,120.86,120.95,120.83,120.91,2750.0
2019-04-30 14:40:00,120.91,120.99,120.87,120.87,3181.0,120.91,120.99,120.87,120.87,3181.0
2019-04-30 14:45:00,120.88,120.93,120.87,120.93,3876.0,120.88,120.93,120.87,120.93,3876.0
2019-04-30 14:50:00,120.89,120.91,120.82,120.83,3700.0,120.89,120.91,120.82,120.83,3700.0
2019-04-30 14:55:00,120.84,120.9,120.83,120.9,3206.0,120.84,120.9,120.83,120.9,3206.0
2019-04-30 15:00:00,120.93,120.93,120.83,120.91,4300.0,120.93,120.93,120.83,120.91,4300.0
2019-04-30 15:05:00,120.92,120.97,120.91,120.97,5529.0,120.92,120.97,120.91,120.97,5529.0
2019-04-30 15:10:00,120.95,120.96,120.89,120.89,4400.0,120.95,120.96,120.89,120.89,4400.0
2019-04-30 15:15:00,120.88,120.88,120.79,120.83,6184.0,120.88,120.88,120.79,120.83,6184.0
2019-04-30 15:20:00,120.85,120.93,120.85,120.88,4700.0,120.85,120.93,120.85,120.88,4700.0
2019-04-30 15:25:00,120.88,120.89,120.84,120.86,4538.0,120.88,120.89,120.84,120.86,4538.0
2019-04-30 15:30:00,120.84,120.95,120.84,120.94,6500.0,120.84,120.95,120.84,120.94,6500.0
2019-04-30 15:35:00,120.95,120.95,120.89,120.9,4400.0,120.95,120.95,120.89,120.9,4400.0
2019-04-30 15:40:00,120.91,120.93,120.85,120.85,6300.0,120.91,120.93,120.85,120.85,6300.0
2019-04-30 15:45:00,120.86,120.94,120.86,120.94,15091.0,120.86,120.94,120.86,120.94,15091.0
2019-04-30 15:50:00,120.94,121.04,120.9,121.04,15106.0,120.94,121.04,120.9,121.04,15106.0
2019-04-30 15:55:00,121.03,121.18,121.0,121.11,29456.0,121.03,121.18,121.0,121.11,29456.0
2019-05-01 09:30:00,121.32,121.45,120.98,121.42,19288.0,121.32,121.45,120.98,121.42,19288.0
2019-05-01 09:35:00,121.3,121.3,120.5,120.59,4186.0,121.3,121.3,120.5,120.59,4186.0
2019-05-01 09:40:00,120.66,120.66,120.21,120.23,3414.0,120.66,120.66,120.21,120.23,3414.0
2019-05-01 09:45:00,120.32,120.54,120.32,120.5,5000.0,120.32,120.54,120.32,120.5,5000.0
2019-05-01 09:50:00,120.5,120.66,120.42,120.55,4360.0,120.5,120.66,120.42,120.55,4360.0
2019-05-01 09:55:00,120.47,120.56,120.45,120.55,3500.0,120.47,120.56,120.45,120.55,3500.0
2019-05-01 10:00:00,120.56,120.72,120.36,120.66,2846.0,120.56,120.72,120.36,120.66,2846.0
2019-05-01 10:05:00,120.73,120.96,120.73,120.76,3000.0,120.73,120.96,120.73,120.76,3000.0
2019-05-01 10:10:00,120.78,120.95,120.78,120.95,924.0,120.78,120.95,120.78,120.95,924.0
2019-05-01 10:15:00,120.84,120.84,120.51,120.59,1300.0,120.84,120.84,120.51,120.59,1300.0
2019-05-01 10:20:00,120.54,120.63,120.35,120.35,1490.0,120.54,120.63,120.35,120.35,1490.0
2019-05-01 10:25:00,120.21,120.4,120.13,120.4,900.0,120.21,120.4,120.13,120.4,900.0
2019-05-01 10:30:00,120.36,120.4,120.26,120.4,2000.0,120.36,120.4,120.26,120.4,2000.0
2019-05-01 10:35:00,120.45,120.45,120.31,120.31,1218.0,120.45,120.45,120.31,120.31,1218.0
2019-05-01 10:40:00,120.34,120.43,120.22,120.28,1600.0,120.34,120.43,120.22,120.28,1600.0
2019-05-01 10:45:00,120.26,120.36,120.25,120.3,7440.0,120.26,120.36,120.25,120.3,7440.0
2019-05-01 10:50:00,120.31,120.53,120.29,120.53,5800.0,120.31,120.53,120.29,120.53,5800.0
2019-05-01 10:55:00,120.54,120.69,120.47,120.55,11620.0,120.54,120.69,120.47,120.55,11620.0
2019-05-01 11:00:00,120.6,120.74,120.56,120.74,1600.0,120.6,120.74,120.56,120.74,1600.0
2019-05-01 11:05:00,120.71,120.91,120.7,120.88,6276.0,120.71,120.91,120.7,120.88,6276.0
2019-05-01 11:10:00,120.89,120.94,120.75,120.75,17765.0,120.89,120.94,120.75,120.75,17765.0
2019-05-01 11:15:00,120.81,120.95,120.81,120.93,1615.0,120.81,120.95,120.81,120.93,1615.0
2019-05-01 11:20:00,120.93,121.0,120.91,120.92,2100.0,120.93,121.0,120.91,120.92,2100.0
2019-05-01 11:25:00,120.93,121.14,120.89,121.14,1100.0,120.93,121.14,120.89,121.14,1100.0
2019-05-01 11:30:00,121.01,121.05,120.95,121.01,1282.0,121.01,121.05,120.95,121.01,1282.0
2019-05-01 11:35:00,121.07,121.22,121.04,121.22,1600.0,121.07,121.22,121.04,121.22,1600.0
2019-05-01 11:40:00,121.22,121.36,121.22,121.34,1250.0,121.22,121.36,121.22,121.34,1250.0
2019-05-01 11:45:00,121.31,121.32,121.21,121.26,2500.0,121.31,121.32,121.21,121.26,2500.0
2019-05-01 11:50:00,121.26,121.26,121.2,121.2,1918.0,121.26,121.26,121.2,121.2,1918.0
2019-05-01 11:55:00,121.24,121.25,121.16,121.17,1400.0,121.24,121.25,121.16,121.17,1400.0
2019-05-01 12:00:00,121.2,121.25,121.16,121.25,2075.0,121.2,121.25,121.16,121.25,2075.0
2019-05-01 12:05:00,121.24,121.26,121.14,121.16,2143.0,121.24,121.26,121.14,121.16,2143.0
2019-05-01 12:10:00,121.14,121.28,121.14,121.22,9359.0,121.14,121.28,121.14,121.22,9359.0
2019-05-01 12:15:00,121.22,121.22,121.06,121.07,2200.0,121.22,121.22,121.06,121.07,2200.0
2019-05-01 12:20:00,121.0,121.12,120.97,120.97,2600.0,121.0,121.12,120.97,120.97,2600.0
2019-05-01 12:25:00,120.97,120.97,120.89,120.93,900.0,120.97,120.97,120.89,120.93,900.0
2019-05-01 12:30:00,120.89,120.93,120.86,120.93,500.0,120.89,120.93,120.86,120.93,500.0
2019-05-01 12:35:00,120.87,120.93,120.74,120.75,3700.0,120.87,120.93,120.74,120.75,3700.0
2019-05-01 12:40:00,120.7,120.78,120.64,120.77,3688.0,120.7,120.78,120.64,120.77,3688.0
2019-05-01 12:45:00,120.78,120.79,120.68,120.77,3500.0,120.78,120.79,120.68,120.77,3500.0
2019-05-01 12:50:00,120.74,120.75,120.71,120.74,1000.0,120.74,120.75,120.71,120.74,1000.0
2019-05-01 12:55:00,120.7,120.75,120.69,120.73,1300.0,120.7,120.75,120.69,120.73,1300.0
2019-05-01 13:00:00,120.75,120.91,120.75,120.9,3490.0,120.75,120.91,120.75,120.9,3490.0
2019-05-01 13:05:00,120.78,120.81,120.73,120.76,2000.0,120.78,120.81,120.73,120.76,2000.0
2019-05-01 13:10:00,120.73,120.76,120.6,120.76,2800.0,120.73,120.76,120.6,120.76,2800.0
2019-05-01 13:15:00,120.82,120.83,120.7,120.83,1300.0,120.82,120.83,120.7,120.83,1300.0
2019-05-01 13:20:00,120.77,120.84,120.67,120.67,1400.0,120.77,120.84,120.67,120.67,1400.0
2019-05-01 13:25:00,120.65,120.73,120.65,120.73,900.0,120.65,120.73,120.65,120.73,900.0
2019-05-01 13:30:00,120.68,120.71,120.63,120.64,1100.0,120.68,120.71,120.63,120.64,1100.0
2019-05-01 13:35:00,120.63,120.71,120.63,120.71,700.0,120.63,120.71,120.63,120.71,700.0
2019-05-01 13:40:00,120.68,120.7,120.64,120.69,1200.0,120.68,120.7,120.64,120.69,1200.0
2019-05-01 13:45:00,120.65,120.65,120.62,120.64,1700.0,120.65,120.65,120.62,120.64,1700.0
2019-05-01 13:50:00,120.66,120.66,120.57,120.64,3764.0,120.66,120.66,120.57,120.64,3764.0
2019-05-01 13:55:00,120.66,120.8,120.64,120.8,8854.0,120.66,120.8,120.64,120.8,8854.0
2019-05-01 14:00:00,120.81,121.1,120.81,121.1,3500.0,120.81,121.1,120.81,121.1,3500.0
2019-05-01 14:05:00,121.12,121.18,121.08,121.09,4200.0,121.12,121.18,121.08,121.09,4200.0
2019-05-01 14:10:00,121.07,121.09,121.0,121.04,4564.0,121.07,121.09,121.0,121.04,4564.0
2019-05-01 14:15:00,121.04,121.19,121.04,121.19,1646.0,121.04,121.19,121.04,121.19,1646.0
2019-05-01 14:20:00,121.17,121.18,121.09,121.15,2300.0,121.17,121.18,121.09,121.15,2300.0
2019-05-01 14:25:00,121.15,121.2,121.05,121.05,2140.0,121.15,121.2,121.05,121.05,2140.0
2019-05-01 14:30:00,121.06,121.19,120.97,120.98,5400.0,121.06,121.19,120.97,120.98,5400.0
2019-05-01 14:35:00,120.94,120.94,120.61,120.61,5189.0,120.94,120.94,120.61,120.61,5189.0
2019-05-01 14:40:00,120.52,120.64,120.44,120.52,11849.0,120.52,120.64,120.44,120.52,11849.0
2019-05-01 14:45:00,120.5,120.5,120.35,120.36,900.0,120.5,120.5,120.35,120.36,900.0
2019-05-01 14:50:00,120.32,120.62,120.3,120.62,4750.0,120.32,120.62,120.3,120.62,4750.0
2019-05-01 14:55:00,120.61,120.73,120.6,120.67,5825.0,120.61,120.73,120.6,120.67,5825.0
2019-05-01 15:00:00,120.67,120.72,120.43,120.56,5000.0,120.67,120.72,120.43,120.56,5000.0
2019-05-01 15:05:00,120.6,120.61,120.41,120.56,7850.0,120.6,120.61,120.41,120.56,7850.0
2019-05-01 15:10:00,120.61,120.72,120.52,120.72,4100.0,120.61,120.72,120.52,120.72,4100.0
2019-05-01 15:15:00,120.67,120.72,120.62,120.7,3200.0,120.67,120.72,120.62,120.7,3200.0
2019-05-01 15:20:00,120.7,120.7,120.4,120.4,7170.0,120.7,120.7,120.4,120.4,7170.0
2019-05-01 15:25:00,120.37,120.45,120.27,120.4,4999.0,120.37,120.45,120.27,120.4,4999.0
2019-05-01 15:30:00,120.39,120.39,120.27,120.3,8590.0,120.39,120.39,120.27,120.3,8590.0
2019-05-01 15:35:00,120.31,120.46,120.3,120.39,12207.0,120.31,120.46,120.3,120.39,12207.0
2019-05-01 15:40:00,120.39,120.51,120.32,120.51,10100.0,120.39,120.51,120.32,120.51,10100.0
2019-05-01 15:45:00,120.48,120.49,120.27,120.28,18179.0,120.48,120.49,120.27,120.28,18179.0
2019-05-01 15:50:00,120.29,120.31,120.07,120.11,24463.0,120.29,120.31,120.07,120.11,24463.0
2019-05-01 15:55:00,120.11,120.21,120.05,120.1,60346.0,120.11,120.21,120.05,120.1,60346.0
2019-05-02 09:30:00,120.0,120.0,119.19,119.21,10821.0,120.0,120.0,119.19,119.21,10821.0
2019-05-02 09:35:00,119.47,119.82,119.28,119.82,3972.0,119.47,119.82,119.28,119.82,3972.0
2019-05-02 09:40:00,119.73,120.2,119.69,119.88,4958.0,119.73,120.2,119.69,119.88,4958.0
2019-05-02 09:45:00,119.98,120.08,119.7,119.96,6115.0,119.98,120.08,119.7,119.96,6115.0
2019-05-02 09:50:00,119.98,120.04,119.54,119.89,6540.0,119.98,120.04,119.54,119.89,6540.0
2019-05-02 09:55:00,119.87,119.98,119.78,119.83,3900.0,119.87,119.98,119.78,119.83,3900.0
2019-05-02 10:00:00,119.83,120.12,119.72,120.12,14989.0,119.83,120.12,119.72,120.12,14989.0
2019-05-02 10:05:00,120.09,120.5,120.08,120.45,4764.0,120.09,120.5,120.08,120.45,4764.0
2019-05-02 10:10:00,120.5,120.72,120.5,120.61,3720.0,120.5,120.72,120.5,120.61,3720.0
2019-05-02 10:15:00,120.52,120.64,120.52,120.57,2450.0,120.52,120.64,120.52,120.57,2450.0
2019-05-02 10:20:00,120.59,120.62,120.48,120.52,2700.0,120.59,120.62,120.48,120.52,2700.0
2019-05-02 10:25:00,120.56,120.63,120.35,120.36,3000.0,120.56,120.63,120.35,120.36,3000.0
2019-05-02 10:30:00,120.32,120.52,120.25,120.52,2200.0,120.32,120.52,120.25,120.52,2200.0
2019-05-02 10:35:00,120.53,120.9,120.53,120.86,4234.0,120.53,120.9,120.53,120.86,4234.0
2019-05-02 10:40:00,120.89,120.9,120.79,120.84,2318.0,120.89,120.9,120.79,120.84,2318.0
2019-05-02 10:45:00,120.89,120.95,120.85,120.89,3970.0,120.89,120.95,120.85,120.89,3970.0
2019-05-02 10:50:00,120.9,120.9,120.66,120.74,5119.0,120.9,120.9,120.66,120.74,5119.0
2019-05-02 10:55:00,120.8,120.97,120.72,120.73,6689.0,120.8,120.97,120.72,120.73,6689.0
2019-05-02 11:00:00,120.74,120.91,120.69,120.8,5015.0,120.74,120.91,120.69,120.8,5015.0
2019-05-02 11:05:00,120.82,120.88,120.71,120.88,5363.0,120.82,120.88,120.71,120.88,5363.0
2019-05-02 11:10:00,120.86,120.86,120.69,120.72,11034.0,120.86,120.86,120.69,120.72,11034.0
2019-05-02 11:15:00,120.75,120.87,120.64,120.65,5500.0,120.75,120.87,120.64,120.65,5500.0
2019-05-02 11:20:00,120.66,120.67,120.26,120.31,16120.0,120.66,120.67,120.26,120.31,16120.0
2019-05-02 11:25:00,120.27,120.27,120.08,120.17,5486.0,120.27,120.27,120.08,120.17,5486.0
2019-05-02 11:30:00,120.14,120.53,120.12,120.45,7810.0,120.14,120.53,120.12,120.45,7810.0
2019-05-02 11:35:00,120.45,120.61,120.37,120.39,7897.0,120.45,120.61,120.37,120.39,7897.0
2019-05-02 11:40:00,120.32,120.41,119.91,119.92,7600.0,120.32,120.41,119.91,119.92,7600.0
2019-05-02 11:45:00,119.86,119.86,119.66,119.8,4254.0,119.86,119.86,119.66,119.8,4254.0
2019-05-02 11:50:00,119.8,119.86,119.67,119.78,6802.0,119.8,119.86,119.67,119.78,6802.0
2019-05-02 11:55:00,119.75,119.78,119.6,119.7,3208.0,119.75,119.78,119.6,119.7,3208.0
2019-05-02 12:00:00,119.75,119.84,119.69,119.84,3300.0,119.75,119.84,119.69,119.84,3300.0
2019-05-02 12:05:00,119.87,120.16,119.86,120.16,5400.0,119.87,120.16,119.86,120.16,5400.0
2019-05-02 12:10:00,120.14,120.35,120.0,120.0,7642.0,120.14,120.35,120.0,120.0,7642.0
2019-05-02 12:15:00,120.04,120.15,120.0,120.05,3500.0,120.04,120.15,120.0,120.05,3500.0
2019-05-02 12:20:00,120.12,120.29,120.09,120.29,5326.0,120.12,120.29,120.09,120.29,5326.0
2019-05-02 12:25:00,120.31,120.34,120.16,120.34,5200.0,120.31,120.34,120.16,120.34,5200.0
2019-05-02 12:30:00,120.34,120.49,120.3,120.49,3860.0,120.34,120.49,120.3,120.49,3860.0
2019-05-02 12:35:00,120.5,120.52,120.43,120.46,3800.0,120.5,120.52,120.43,120.46,3800.0
2019-05-02 12:40:00,120.43,120.5,120.09,120.09,3796.0,120.43,120.5,120.09,120.09,3796.0
2019-05-02 12:45:00,120.08,120.18,119.98,120.14,5047.0,120.08,120.18,119.98,120.14,5047.0
2019-05-02 12:50:00,120.15,120.15,119.96,120.05,2388.0,120.15,120.15,119.96,120.05,2388.0
2019-05-02 12:55:00,120.08,120.16,119.96,119.96,4502.0,120.08,120.16,119.96,119.96,4502.0
2019-05-02 13:00:00,120.05,120.1,119.84,119.84,3100.0,120.05,120.1,119.84,119.84,3100.0
2019-05-02 13:05:00,119.84,120.23,119.83,120.16,3900.0,119.84,120.23,119.83,120.16,3900.0
2019-05-02 13:10:00,120.18,120.4,120.14,120.4,3741.0,120.18,120.4,120.14,120.4,3741.0
2019-05-02 13:15:00,120.35,120.54,120.35,120.42,4800.0,120.35,120.54,120.35,120.42,4800.0
2019-05-02 13:20:00,120.45,120.47,120.34,120.34,2100.0,120.45,120.47,120.34,120.34,2100.0
2019-05-02 13:25:00,120.33,120.64,120.31,120.61,2900.0,120.33,120.64,120.31,120.61,2900.0
2019-05-02 13:30:00,120.63,120.63,120.47,120.49,2798.0,120.63,120.63,120.47,120.49,2798.0
2019-05-02 13:35:00,120.49,120.69,120.49,120.6,3800.0,120.49,120.69,120.49,120.6,3800.0
2019-05-02 13:40:00,120.63,120.66,120.4,120.46,2900.0,120.63,120.66,120.4,120.46,2900.0
2019-05-02 13:45:00,120.42,120.45,120.19,120.33,4153.0,120.42,120.45,120.19,120.33,4153.0
2019-05-02 13:50:00,120.39,120.68,120.39,120.55,3401.0,120.39,120.68,120.39,120.55,3401.0
2019-05-02 13:55:00,120.54,120.64,120.46,120.51,5100.0,120.54,120.64,120.46,120.51,5100.0
2019-05-02 14:00:00,120.48,120.6,120.42,120.6,3322.0,120.48,120.6,120.42,120.6,3322.0
2019-05-02 14:05:00,120.56,120.61,120.46,120.48,6986.0,120.56,120.61,120.46,120.48,6986.0
2019-05-02 14:10:00,120.48,120.61,120.44,120.61,3795.0,120.48,120.61,120.44,120.61,3795.0
2019-05-02 14:15:00,120.64,120.77,120.6,120.7,6015.0,120.64,120.77,120.6,120.7,6015.0
2019-05-02 14:20:00,120.68,120.81,120.67,120.76,3797.0,120.68,120.81,120.67,120.76,3797.0
2019-05-02 14:25:00,120.77,120.81,120.67,120.71,5700.0,120.77,120.81,120.67,120.71,5700.0
2019-05-02 14:30:00,120.73,120.85,120.69,120.73,5290.0,120.73,120.85,120.69,120.73,5290.0
2019-05-02 14:35:00,120.7,120.71,120.66,120.7,4600.0,120.7,120.71,120.66,120.7,4600.0
2019-05-02 14:40:00,120.71,120.87,120.69,120.86,3911.0,120.71,120.87,120.69,120.86,3911.0
2019-05-02 14:45:00,120.86,120.98,120.68,120.71,7834.0,120.86,120.98,120.68,120.71,7834.0
2019-05-02 14:50:00,120.69,120.81,120.62,120.77,6143.0,120.69,120.81,120.62,120.77,6143.0
2019-05-02 14:55:00,120.83,120.89,120.8,120.84,4745.0,120.83,120.89,120.8,120.84,4745.0
2019-05-02 15:00:00,120.87,120.9,120.78,120.82,8519.0,120.87,120.9,120.78,120.82,8519.0
2019-05-02 15:05:00,120.9,120.91,120.83,120.85,5800.0,120.9,120.91,120.83,120.85,5800.0
2019-05-02 15:10:00,120.81,120.99,120.81,120.95,7248.0,120.81,120.99,120.81,120.95,7248.0
2019-05-02 15:15:00,120.94,121.0,120.84,120.88,11610.0,120.94,121.0,120.84,120.88,11610.0
2019-05-02 15:20:00,120.86,120.95,120.85,120.94,5231.0,120.86,120.95,120.85,120.94,5231.0
2019-05-02 15:25:00,120.94,120.99,120.81,120.91,8324.0,120.94,120.99,120.81,120.91,8324.0
2019-05-02 15:30:00,120.88,120.98,120.85,120.92,7594.0,120.88,120.98,120.85,120.92,7594.0
2019-05-02 15:35:00,120.87,120.89,120.74,120.79,9900.0,120.87,120.89,120.74,120.79,9900.0
2019-05-02 15:40:00,120.74,120.77,120.64,120.73,6172.0,120.74,120.77,120.64,120.73,6172.0
2019-05-02 15:45:00,120.73,120.75,120.5,120.57,10214.0,120.73,120.75,120.5,120.57,10214.0
2019-05-02 15:50:00,120.59,120.79,120.58,120.71,17477.0,120.59,120.79,120.58,120.71,17477.0
2019-05-02 15:55:00,120.74,120.77,120.61,120.74,31820.0,120.74,120.77,120.61,120.74,31820.0
2019-05-03 09:30:00,120.86,121.23,120.5,120.83,22092.0,120.86,121.23,120.5,120.83,22092.0
2019-05-03 09:35:00,120.71,120.97,120.5,120.97,15155.0,120.71,120.97,120.5,120.97,15155.0
2019-05-03 09:40:00,121.03,121.2,120.85,120.98,2940.0,121.03,121.2,120.85,120.98,2940.0
2019-05-03 09:45:00,121.08,121.56,121.03,121.2,4815.0,121.08,121.56,121.03,121.2,4815.0
2019-05-03 09:50:00,121.21,121.44,121.2,121.31,6032.0,121.21,121.44,121.2,121.31,6032.0
2019-05-03 09:55:00,121.41,121.55,121.41,121.41,4030.0,121.41,121.55,121.41,121.41,4030.0
2019-05-03 10:00:00,121.4,121.64,121.4,121.63,11064.0,121.4,121.64,121.4,121.63,11064.0
2019-05-03 10:05:00,121.62,121.63,121.45,121.63,4347.0,121.62,121.63,121.45,121.63,4347.0
2019-05-03 10:10:00,121.59,121.63,121.43,121.52,3610.0,121.59,121.63,121.43,121.52,3610.0
2019-05-03 10:15:00,121.54,121.64,121.53,121.56,4030.0,121.54,121.64,121.53,121.56,4030.0
2019-05-03 10:20:00,121.44,121.46,121.29,121.29,3200.0,121.44,121.46,121.29,121.29,3200.0
2019-05-03 10:25:00,121.33,121.54,121.33,121.54,1783.0,121.33,121.54,121.33,121.54,1783.0
2019-05-03 10:30:00,121.59,121.63,121.48,121.61,3809.0,121.59,121.63,121.48,121.61,3809.0
2019-05-03 10:35:00,121.63,121.63,121.52,121.52,2800.0,121.63,121.63,121.52,121.52,2800.0
2019-05-03 10:40:00,121.48,121.58,121.44,121.58,3665.0,121.48,121.58,121.44,121.58,3665.0
2019-05-03 10:45:00,121.58,121.84,121.58,121.83,10635.0,121.58,121.84,121.58,121.83,10635.0
2019-05-03 10:50:00,121.9,121.98,121.86,121.94,4050.0,121.9,121.98,121.86,121.94,4050.0
2019-05-03 10:55:00,121.98,122.36,121.94,122.07,58158.0,121.98,122.36,121.94,122.07,58158.0
2019-05-03 11:00:00,122.07,122.1,121.86,122.03,3812.0,122.07,122.1,121.86,122.03,3812.0
2019-05-03 11:05:00,122.03,122.08,121.96,122.02,2347.0,122.03,122.08,121.96,122.02,2347.0
2019-05-03 11:10:00,122.05,122.12,121.93,121.93,6841.0,122.05,122.12,121.93,121.93,6841.0
2019-05-03 11:15:00,121.97,121.97,121.72,121.92,4450.0,121.97,121.97,121.72,121.92,4450.0
2019-05-03 11:20:00,121.88,121.88,121.57,121.61,3688.0,121.88,121.88,121.57,121.61,3688.0
2019-05-03 11:25:00,121.62,121.68,121.55,121.61,4329.0,121.62,121.68,121.55,121.61,4329.0
2019-05-03 11:30:00,121.61,121.74,121.6,121.7,11748.0,121.61,121.74,121.6,121.7,11748.0
2019-05-03 11:35:00,121.7,121.81,121.66,121.7,38044.0,121.7,121.81,121.66,121.7,38044.0
2019-05-03 11:40:00,121.65,121.66,121.53,121.61,7485.0,121.65,121.66,121.53,121.61,7485.0
2019-05-03 11:45:00,121.62,121.65,121.52,121.56,1100.0,121.62,121.65,121.52,121.56,1100.0
2019-05-03 11:50:00,121.57,121.57,121.39,121.41,9880.0,121.57,121.57,121.39,121.41,9880.0
2019-05-03 11:55:00,121.44,121.44,121.24,121.24,1900.0,121.44,121.44,121.24,121.24,1900.0
2019-05-03 12:00:00,121.28,121.31,121.17,121.23,4215.0,121.28,121.31,121.17,121.23,4215.0
2019-05-03 12:05:00,121.2,121.37,121.2,121.23,18462.0,121.2,121.37,121.2,121.23,18462.0
2019-05-03 12:10:00,121.2,121.28,121.18,121.28,1499.0,121.2,121.28,121.18,121.28,1499.0
2019-05-03 12:15:00,121.28,121.33,121.27,121.33,2870.0,121.28,121.33,121.27,121.33,2870.0
2019-05-03 12:20:00,121.28,121.3,121.24,121.3,800.0,121.28,121.3,121.24,121.3,800.0
2019-05-03 12:25:00,121.24,121.42,121.24,121.42,6900.0,121.24,121.42,121.24,121.42,6900.0
2019-05-03 12:30:00,121.47,121.5,121.33,121.33,2700.0,121.47,121.5,121.33,121.33,2700.0
2019-05-03 12:35:00,121.36,121.36,121.21,121.22,1508.0,121.36,121.36,121.21,121.22,1508.0
2019-05-03 12:40:00,121.19,121.21,121.1,121.1,2700.0,121.19,121.21,121.1,121.1,2700.0
2019-05-03 12:45:00,121.07,121.1,121.05,121.05,1202.0,121.07,121.1,121.05,121.05,1202.0
2019-05-03 12:50:00,121.1,121.22,121.05,121.22,3114.0,121.1,121.22,121.05,121.22,3114.0
2019-05-03 12:55:00,121.22,121.35,121.21,121.28,2311.0,121.22,121.35,121.21,121.28,2311.0
2019-05-03 13:00:00,121.27,121.33,121.26,121.27,1893.0,121.27,121.33,121.26,121.27,1893.0
2019-05-03 13:05:00,121.26,121.29,121.26,121.26,1175.0,121.26,121.29,121.26,121.26,1175.0
2019-05-03 13:10:00,121.23,121.31,121.23,121.26,1300.0,121.23,121.31,121.23,121.26,1300.0
2019-05-03 13:15:00,121.3,121.48,121.29,121.46,2800.0,121.3,121.48,121.29,121.46,2800.0
2019-05-03 13:20:00,121.45,121.54,121.42,121.53,5244.0,121.45,121.54,121.42,121.53,5244.0
2019-05-03 13:25:00,121.5,121.63,121.5,121.63,2978.0,121.5,121.63,121.5,121.63,2978.0
2019-05-03 13:30:00,121.6,121.62,121.52,121.6,4401.0,121.6,121.62,121.52,121.6,4401.0
2019-05-03 13:35:00,121.58,121.59,121.53,121.56,2149.0,121.58,121.59,121.53,121.56,2149.0
2019-05-03 13:40:00,121.57,121.76,121.54,121.72,4500.0,121.57,121.76,121.54,121.72,4500.0
2019-05-03 13:45:00,121.68,121.73,121.67,121.71,822.0,121.68,121.73,121.67,121.71,822.0
2019-05-03 13:50:00,121.73,121.74,121.64,121.64,3000.0,121.73,121.74,121.64,121.64,3000.0
2019-05-03 13:55:00,121.65,121.65,121.54,121.64,1800.0,121.65,121.65,121.54,121.64,1800.0
2019-05-03 14:00:00,121.55,121.61,121.49,121.52,2200.0,121.55,121.61,121.49,121.52,2200.0
2019-05-03 14:05:00,121.55,121.67,121.5,121.64,2015.0,121.55,121.67,121.5,121.64,2015.0
2019-05-03 14:10:00,121.7,121.7,121.65,121.67,2278.0,121.7,121.7,121.65,121.67,2278.0
2019-05-03 14:15:00,121.62,121.67,121.58,121.58,4500.0,121.62,121.67,121.58,121.58,4500.0
2019-05-03 14:20:00,121.57,121.57,121.49,121.5,1500.0,121.57,121.57,121.49,121.5,1500.0
2019-05-03 14:25:00,121.48,121.53,121.39,121.47,3700.0,121.48,121.53,121.39,121.47,3700.0
2019-05-03 14:30:00,121.5,121.54,121.44,121.49,1800.0,121.5,121.54,121.44,121.49,1800.0
2019-05-03 14:35:00,121.5,121.53,121.46,121.5,2200.0,121.5,121.53,121.46,121.5,2200.0
2019-05-03 14:40:00,121.5,121.52,121.4,121.4,3300.0,121.5,121.52,121.4,121.4,3300.0
2019-05-03 14:45:00,121.43,121.51,121.43,121.51,2200.0,121.43,121.51,121.43,121.51,2200.0
2019-05-03 14:50:00,121.48,121.48,121.34,121.38,2805.0,121.48,121.48,121.34,121.38,2805.0
2019-05-03 14:55:00,121.36,121.41,121.33,121.41,3203.0,121.36,121.41,121.33,121.41,3203.0
2019-05-03 15:00:00,121.38,121.38,121.26,121.31,3000.0,121.38,121.38,121.26,121.31,3000.0
2019-05-03 15:05:00,121.32,121.34,121.3,121.33,500.0,121.32,121.34,121.3,121.33,500.0
2019-05-03 15:10:00,121.35,121.35,121.26,121.3,3490.0,121.35,121.35,121.26,121.3,3490.0
2019-05-03 15:15:00,121.29,121.37,121.22,121.35,4347.0,121.29,121.37,121.22,121.35,4347.0
2019-05-03 15:20:00,121.33,121.33,121.25,121.32,5209.0,121.33,121.33,121.25,121.32,5209.0
2019-05-03 15:25:00,121.32,121.39,121.29,121.39,4350.0,121.32,121.39,121.29,121.39,4350.0
2019-05-03 15:30:00,121.38,121.49,121.31,121.48,4648.0,121.38,121.49,121.31,121.48,4648.0
2019-05-03 15:35:00,121.47,121.5,121.42,121.5,5000.0,121.47,121.5,121.42,121.5,5000.0
2019-05-03 15:40:00,121.5,121.56,121.45,121.56,4923.0,121.5,121.56,121.45,121.56,4923.0
2019-05-03 15:45:00,121.56,121.63,121.55,121.62,9518.0,121.56,121.63,121.55,121.62,9518.0
2019-05-03 15:50:00,121.66,121.67,121.58,121.58,9326.0,121.66,121.67,121.58,121.58,9326.0
2019-05-03 15:55:00,121.6,121.75,121.6,121.65,24513.0,121.6,121.75,121.6,121.65,24513.0
2019-05-06 09:30:00,119.18,119.49,118.37,119.11,28303.0,119.18,119.49,118.37,119.11,28303.0
2019-05-06 09:35:00,119.2,119.69,119.08,119.53,4980.0,119.2,119.69,119.08,119.53,4980.0
2019-05-06 09:40:00,119.62,120.22,119.62,120.22,5223.0,119.62,120.22,119.62,120.22,5223.0
2019-05-06 09:45:00,120.3,120.3,119.96,120.08,3400.0,120.3,120.3,119.96,120.08,3400.0
2019-05-06 09:50:00,119.98,120.49,119.96,120.35,5400.0,119.98,120.49,119.96,120.35,5400.0
2019-05-06 09:55:00,120.28,120.49,120.1,120.43,5523.0,120.28,120.49,120.1,120.43,5523.0
2019-05-06 10:00:00,120.11,120.23,120.03,120.15,4700.0,120.11,120.23,120.03,120.15,4700.0
2019-05-06 10:05:00,120.04,120.04,119.61,119.85,2600.0,120.04,120.04,119.61,119.85,2600.0
2019-05-06 10:10:00,119.72,119.94,119.72,119.83,1600.0,119.72,119.94,119.72,119.83,1600.0
2019-05-06 10:15:00,119.87,120.0,119.77,120.0,2000.0,119.87,120.0,119.77,120.0,2000.0
2019-05-06 10:20:00,120.0,120.23,119.94,120.23,2140.0,120.0,120.23,119.94,120.23,2140.0
2019-05-06 10:25:00,120.05,120.12,119.95,119.95,3678.0,120.05,120.12,119.95,119.95,3678.0
2019-05-06 10:30:00,119.91,120.2,119.91,120.16,4039.0,119.91,120.2,119.91,120.16,4039.0
2019-05-06 10:35:00,120.2,120.23,119.99,120.08,5550.0,120.2,120.23,119.99,120.08,5550.0
2019-05-06 10:40:00,120.22,120.22,120.02,120.02,900.0,120.22,120.22,120.02,120.02,900.0
2019-05-06 10:45:00,120.06,120.55,120.01,120.52,38384.0,120.06,120.55,120.01,120.52,38384.0
2019-05-06 10:50:00,120.49,120.92,120.48,120.88,4623.0,120.49,120.92,120.48,120.88,4623.0
2019-05-06 10:55:00,120.85,121.06,120.84,121.0,11754.0,120.85,121.06,120.84,121.0,11754.0
2019-05-06 11:00:00,120.96,121.07,120.96,121.05,13319.0,120.96,121.07,120.96,121.05,13319.0
2019-05-06 11:05:00,121.02,121.21,120.92,121.21,13135.0,121.02,121.21,120.92,121.21,13135.0
2019-05-06 11:10:00,121.21,121.21,120.95,121.11,6093.0,121.21,121.21,120.95,121.11,6093.0
2019-05-06 11:15:00,121.14,121.25,121.13,121.22,3126.0,121.14,121.25,121.13,121.22,3126.0
2019-05-06 11:20:00,121.24,121.32,121.21,121.23,3400.0,121.24,121.32,121.21,121.23,3400.0
2019-05-06 11:25:00,121.24,121.42,121.18,121.29,4225.0,121.24,121.42,121.18,121.29,4225.0
2019-05-06 11:30:00,121.3,121.42,121.1,121.17,5100.0,121.3,121.42,121.1,121.17,5100.0
2019-05-06 11:35:00,121.2,121.32,121.2,121.32,1036.0,121.2,121.32,121.2,121.32,1036.0
2019-05-06 11:40:00,121.35,121.48,121.35,121.4,3659.0,121.35,121.48,121.35,121.4,3659.0
2019-05-06 11:45:00,121.44,121.6,121.38,121.38,2975.0,121.44,121.6,121.38,121.38,2975.0
2019-05-06 11:50:00,121.39,121.39,121.19,121.19,3300.0,121.39,121.39,121.19,121.19,3300.0
2019-05-06 11:55:00,121.23,121.26,121.14,121.18,2600.0,121.23,121.26,121.14,121.18,2600.0
2019-05-06 12:00:00,121.19,121.25,121.14,121.25,2400.0,121.19,121.25,121.14,121.25,2400.0
2019-05-06 12:05:00,121.15,121.24,121.04,121.06,2000.0,121.15,121.24,121.04,121.06,2000.0
2019-05-06 12:10:00,121.09,121.09,120.91,120.98,2322.0,121.09,121.09,120.91,120.98,2322.0
2019-05-06 12:15:00,120.97,120.98,120.86,120.98,2700.0,120.97,120.98,120.86,120.98,2700.0
2019-05-06 12:20:00,120.96,120.98,120.86,120.93,4600.0,120.96,120.98,120.86,120.93,4600.0
2019-05-06 12:25:00,120.88,120.94,120.81,120.84,14648.0,120.88,120.94,120.81,120.84,14648.0
2019-05-06 12:30:00,120.81,120.93,120.8,120.9,8782.0,120.81,120.93,120.8,120.9,8782.0
2019-05-06 12:35:00,120.87,121.09,120.87,121.02,3300.0,120.87,121.09,120.87,121.02,3300.0
2019-05-06 12:40:00,121.03,121.05,120.98,121.0,4400.0,121.03,121.05,120.98,121.0,4400.0
2019-05-06 12:45:00,120.99,120.99,120.87,120.91,5900.0,120.99,120.99,120.87,120.91,5900.0
2019-05-06 12:50:00,120.86,120.91,120.69,120.71,7500.0,120.86,120.91,120.69,120.71,7500.0
2019-05-06 12:55:00,120.7,120.7,120.58,120.61,3568.0,120.7,120.7,120.58,120.61,3568.0
2019-05-06 13:00:00,120.56,120.59,120.47,120.59,2100.0,120.56,120.59,120.47,120.59,2100.0
2019-05-06 13:05:00,120.59,120.67,120.59,120.61,3580.0,120.59,120.67,120.59,120.61,3580.0
2019-05-06 13:10:00,120.6,120.62,120.57,120.62,1824.0,120.6,120.62,120.57,120.62,1824.0
2019-05-06 13:15:00,120.64,120.73,120.62,120.67,3612.0,120.64,120.73,120.62,120.67,3612.0
2019-05-06 13:20:00,120.65,120.65,120.55,120.56,4112.0,120.65,120.65,120.55,120.56,4112.0
2019-05-06 13:25:00,120.57,120.81,120.57,120.77,3100.0,120.57,120.81,120.57,120.77,3100.0
2019-05-06 13:30:00,120.74,120.77,120.66,120.77,2818.0,120.74,120.77,120.66,120.77,2818.0
2019-05-06 13:35:00,120.77,120.81,120.7,120.81,2200.0,120.77,120.81,120.7,120.81,2200.0
2019-05-06 13:40:00,120.73,120.74,120.63,120.63,2900.0,120.73,120.74,120.63,120.63,2900.0
2019-05-06 13:45:00,120.64,120.77,120.58,120.77,4970.0,120.64,120.77,120.58,120.77,4970.0
2019-05-06 13:50:00,120.84,120.88,120.76,120.76,2500.0,120.84,120.88,120.76,120.76,2500.0
2019-05-06 13:55:00,120.77,120.81,120.77,120.79,2500.0,120.77,120.81,120.77,120.79,2500.0
2019-05-06 14:00:00,120.8,120.8,120.68,120.74,5920.0,120.8,120.8,120.68,120.74,5920.0
2019-05-06 14:05:00,120.72,120.81,120.71,120.81,3421.0,120.72,120.81,120.71,120.81,3421.0
2019-05-06 14:10:00,120.83,120.91,120.82,120.9,3400.0,120.83,120.91,120.82,120.9,3400.0
2019-05-06 14:15:00,120.86,121.01,120.85,121.01,1500.0,120.86,121.01,120.85,121.01,1500.0
2019-05-06 14:20:00,121.01,121.01,120.93,120.98,2404.0,121.01,121.01,120.93,120.98,2404.0
2019-05-06 14:25:00,120.99,121.19,120.99,121.19,1000.0,120.99,121.19,120.99,121.19,1000.0
2019-05-06 14:30:00,121.1,121.27,121.1,121.18,1000.0,121.1,121.27,121.1,121.18,1000.0
2019-05-06 14:35:00,121.21,121.33,121.18,121.33,4360.0,121.21,121.33,121.18,121.33,4360.0
2019-05-06 14:40:00,121.3,121.38,121.25,121.34,2700.0,121.3,121.38,121.25,121.34,2700.0
2019-05-06 14:45:00,121.37,121.4,121.33,121.37,1500.0,121.37,121.4,121.33,121.37,1500.0
2019-05-06 14:50:00,121.38,121.57,121.38,121.52,3400.0,121.38,121.57,121.38,121.52,3400.0
2019-05-06 14:55:00,121.54,121.58,121.47,121.47,1115.0,121.54,121.58,121.47,121.47,1115.0
2019-05-06 15:00:00,121.49,121.52,121.43,121.43,2200.0,121.49,121.52,121.43,121.43,2200.0
2019-05-06 15:05:00,121.45,121.57,121.44,121.5,5084.0,121.45,121.57,121.44,121.5,5084.0
2019-05-06 15:10:00,121.49,121.57,121.44,121.44,3960.0,121.49,121.57,121.44,121.44,3960.0
2019-05-06 15:15:00,121.47,121.58,121.47,121.52,2676.0,121.47,121.58,121.47,121.52,2676.0
2019-05-06 15:20:00,121.55,121.72,121.55,121.72,1900.0,121.55,121.72,121.55,121.72,1900.0
2019-05-06 15:25:00,121.68,121.72,121.6,121.6,3000.0,121.68,121.72,121.6,121.6,3000.0
2019-05-06 15:30:00,121.63,121.73,121.58,121.73,2653.0,121.63,121.73,121.58,121.73,2653.0
2019-05-06 15:35:00,121.74,121.83,121.73,121.76,6414.0,121.74,121.83,121.73,121.76,6414.0
2019-05-06 15:40:00,121.77,121.77,121.67,121.69,3800.0,121.77,121.77,121.67,121.69,3800.0
2019-05-06 15:45:00,121.65,121.65,121.57,121.64,5812.0,121.65,121.65,121.57,121.64,5812.0
2019-05-06 15:50:00,121.64,121.7,121.59,121.63,7217.0,121.64,121.7,121.59,121.63,7217.0
2019-05-06 15:55:00,121.6,121.64,121.28,121.51,64135.0,121.6,121.64,121.28,121.51,64135.0
2019-05-07 09:30:00,120.27,120.4,119.68,120.4,13210.0,120.27,120.4,119.68,120.4,13210.0
2019-05-07 09:35:00,120.36,120.87,120.25,120.65,9320.0,120.36,120.87,120.25,120.65,9320.0
2019-05-07 09:40:00,120.74,120.89,120.41,120.53,9643.0,120.74,120.89,120.41,120.53,9643.0
2019-05-07 09:45:00,120.61,120.82,119.93,120.05,5200.0,120.61,120.82,119.93,120.05,5200.0
2019-05-07 09:50:00,120.27,120.27,119.7,120.02,4223.0,120.27,120.27,119.7,120.02,4223.0
2019-05-07 09:55:00,120.11,120.52,120.11,120.14,7018.0,120.11,120.52,120.11,120.14,7018.0
2019-05-07 10:00:00,120.15,120.17,119.56,119.66,9550.0,120.15,120.17,119.56,119.66,9550.0
2019-05-07 10:05:00,119.66,120.01,119.62,119.92,7419.0,119.66,120.01,119.62,119.92,7419.0
2019-05-07 10:10:00,119.89,120.11,119.86,120.11,4207.0,119.89,120.11,119.86,120.11,4207.0
2019-05-07 10:15:00,120.02,120.02,119.72,119.84,3343.0,120.02,120.02,119.72,119.84,3343.0
2019-05-07 10:20:00,119.81,120.2,119.74,120.19,3563.0,119.81,120.2,119.74,120.19,3563.0
2019-05-07 10:25:00,120.18,120.23,119.99,120.23,3806.0,120.18,120.23,119.99,120.23,3806.0
2019-05-07 10:30:00,120.18,120.25,119.9,119.96,6700.0,120.18,120.25,119.9,119.96,6700.0
2019-05-07 10:35:00,120.0,120.11,119.63,119.63,3112.0,120.0,120.11,119.63,119.63,3112.0
2019-05-07 10:40:00,119.59,119.63,119.4,119.42,4963.0,119.59,119.63,119.4,119.42,4963.0
2019-05-07 10:45:00,119.42,119.68,119.35,119.55,6382.0,119.42,119.68,119.35,119.55,6382.0
2019-05-07 10:50:00,119.56,119.58,119.31,119.39,6939.0,119.56,119.58,119.31,119.39,6939.0
2019-05-07 10:55:00,119.4,119.61,119.4,119.53,3735.0,119.4,119.61,119.4,119.53,3735.0
2019-05-07 11:00:00,119.51,119.51,119.19,119.21,5365.0,119.51,119.51,119.19,119.21,5365.0
2019-05-07 11:05:00,119.24,119.76,119.24,119.75,3600.0,119.24,119.76,119.24,119.75,3600.0
2019-05-07 11:10:00,119.74,120.01,119.66,120.01,3949.0,119.74,120.01,119.66,120.01,3949.0
2019-05-07 11:15:00,120.01,120.07,119.91,120.07,3454.0,120.01,120.07,119.91,120.07,3454.0
2019-05-07 11:20:00,120.0,120.04,119.69,119.75,3930.0,120.0,120.04,119.69,119.75,3930.0
2019-05-07 11:25:00,119.82,120.14,119.75,120.14,3608.0,119.82,120.14,119.75,120.14,3608.0
2019-05-07 11:30:00,120.15,120.28,120.15,120.15,4518.0,120.15,120.28,120.15,120.15,4518.0
2019-05-07 11:35:00,120.08,120.08,119.78,120.07,6582.0,120.08,120.08,119.78,120.07,6582.0
2019-05-07 11:40:00,120.13,120.26,120.07,120.21,3300.0,120.13,120.26,120.07,120.21,3300.0
2019-05-07 11:45:00,120.21,120.22,120.01,120.16,4161.0,120.21,120.22,120.01,120.16,4161.0
2019-05-07 11:50:00,119.97,120.02,119.8,120.0,3847.0,119.97,120.02,119.8,120.0,3847.0
2019-05-07 11:55:00,120.01,120.02,119.8,119.94,4867.0,120.01,120.02,119.8,119.94,4867.0
2019-05-07 12:00:00,119.9,119.94,119.76,119.94,3411.0,119.9,119.94,119.76,119.94,3411.0
2019-05-07 12:05:00,119.98,120.22,119.98,120.22,2818.0,119.98,120.22,119.98,120.22,2818.0
2019-05-07 12:10:00,120.24,120.28,120.06,120.12,4700.0,120.24,120.28,120.06,120.12,4700.0
2019-05-07 12:15:00,120.06,120.35,120.04,120.35,4147.0,120.06,120.35,120.04,120.35,4147.0
2019-05-07 12:20:00,120.35,120.47,120.34,120.42,3817.0,120.35,120.47,120.34,120.42,3817.0
2019-05-07 12:25:00,120.45,120.65,120.45,120.53,2200.0,120.45,120.65,120.45,120.53,2200.0
2019-05-07 12:30:00,120.53,120.59,120.4,120.4,2298.0,120.53,120.59,120.4,120.4,2298.0
2019-05-07 12:35:00,120.4,120.56,120.36,120.37,6300.0,120.4,120.56,120.36,120.37,6300.0
2019-05-07 12:40:00,120.39,120.39,120.12,120.19,3800.0,120.39,120.39,120.12,120.19,3800.0
2019-05-07 12:45:00,120.1,120.24,120.1,120.12,2702.0,120.1,120.24,120.1,120.12,2702.0
2019-05-07 12:50:00,120.11,120.37,120.05,120.29,3800.0,120.11,120.37,120.05,120.29,3800.0
2019-05-07 12:55:00,120.24,120.24,119.95,119.98,2616.0,120.24,120.24,119.95,119.98,2616.0
2019-05-07 13:00:00,119.9,119.92,119.64,119.66,1700.0,119.9,119.92,119.64,119.66,1700.0
2019-05-07 13:05:00,119.68,119.71,119.44,119.47,4143.0,119.68,119.71,119.44,119.47,4143.0
2019-05-07 13:10:00,119.41,119.6,119.41,119.42,3100.0,119.41,119.6,119.41,119.42,3100.0
2019-05-07 13:15:00,119.34,119.42,119.29,119.29,3300.0,119.34,119.42,119.29,119.29,3300.0
2019-05-07 13:20:00,119.32,119.34,119.17,119.17,5800.0,119.32,119.34,119.17,119.17,5800.0
2019-05-07 13:25:00,119.22,119.26,119.15,119.23,3372.0,119.22,119.26,119.15,119.23,3372.0
2019-05-07 13:30:00,119.14,119.41,119.12,119.41,7100.0,119.14,119.41,119.12,119.41,7100.0
2019-05-07 13:35:00,119.34,119.49,119.21,119.3,7225.0,119.34,119.49,119.21,119.3,7225.0
2019-05-07 13:40:00,119.35,119.46,119.13,119.26,6087.0,119.35,119.46,119.13,119.26,6087.0
2019-05-07 13:45:00,119.27,119.51,119.26,119.51,3436.0,119.27,119.51,119.26,119.51,3436.0
2019-05-07 13:50:00,119.5,119.55,119.44,119.54,3704.0,119.5,119.55,119.44,119.54,3704.0
2019-05-07 13:55:00,119.53,119.6,119.39,119.39,2000.0,119.53,119.6,119.39,119.39,2000.0
2019-05-07 14:00:00,119.42,119.51,119.3,119.3,3250.0,119.42,119.51,119.3,119.3,3250.0
2019-05-07 14:05:00,119.24,119.48,119.24,119.37,5719.0,119.24,119.48,119.24,119.37,5719.0
2019-05-07 14:10:00,119.37,119.37,119.13,119.21,4085.0,119.37,119.37,119.13,119.21,4085.0
2019-05-07 14:15:00,119.23,119.33,119.09,119.24,4100.0,119.23,119.33,119.09,119.24,4100.0
2019-05-07 14:20:00,119.29,119.36,119.13,119.21,5523.0,119.29,119.36,119.13,119.21,5523.0
2019-05-07 14:25:00,119.22,119.22,118.93,118.99,3018.0,119.22,119.22,118.93,118.99,3018.0
2019-05-07 14:30:00,118.98,119.02,118.68,118.82,8580.0,118.98,119.02,118.68,118.82,8580.0
2019-05-07 14:35:00,118.79,118.89,118.67,118.75,5238.0,118.79,118.89,118.67,118.75,5238.0
2019-05-07 14:40:00,118.77,118.87,118.63,118.7,6934.0,118.77,118.87,118.63,118.7,6934.0
2019-05-07 14:45:00,118.66,118.76,118.62,118.68,2800.0,118.66,118.76,118.62,118.68,2800.0
2019-05-07 14:50:00,118.66,118.98,118.59,118.92,5858.0,118.66,118.98,118.59,118.92,5858.0
2019-05-07 14:55:00,118.97,119.14,118.95,119.04,6300.0,118.97,119.14,118.95,119.04,6300.0
2019-05-07 15:00:00,119.04,119.09,118.9,119.03,8339.0,119.04,119.09,118.9,119.03,8339.0
2019-05-07 15:05:00,119.07,119.14,118.87,119.14,4130.0,119.07,119.14,118.87,119.14,4130.0
2019-05-07 15:10:00,119.14,119.37,119.13,119.25,4500.0,119.14,119.37,119.13,119.25,4500.0
2019-05-07 15:15:00,119.23,119.5,119.2,119.36,7467.0,119.23,119.5,119.2,119.36,7467.0
2019-05-07 15:20:00,119.37,119.51,119.22,119.22,9265.0,119.37,119.51,119.22,119.22,9265.0
2019-05-07 15:25:00,119.26,119.35,119.22,119.25,6513.0,119.26,119.35,119.22,119.25,6513.0
2019-05-07 15:30:00,119.22,119.29,118.96,119.0,9318.0,119.22,119.29,118.96,119.0,9318.0
2019-05-07 15:35:00,118.98,118.99,118.64,118.76,13452.0,118.98,118.99,118.64,118.76,13452.0
2019-05-07 15:40:00,118.77,119.19,118.72,119.17,9425.0,118.77,119.19,118.72,119.17,9425.0
2019-05-07 15:45:00,119.19,119.31,119.17,119.31,9524.0,119.19,119.31,119.17,119.31,9524.0
2019-05-07 15:50:00,119.31,119.58,119.27,119.53,13048.0,119.31,119.58,119.27,119.53,13048.0
2019-05-07 15:55:00,119.56,119.7,119.23,119.7,83884.0,119.56,119.7,119.23,119.7,83884.0
2019-05-08 09:30:00,119.37,119.56,118.7,119.31,17057.0,119.37,119.56,118.7,119.31,17057.0
2019-05-08 09:35:00,119.57,119.57,118.62,118.62,5419.0,119.57,119.57,118.62,118.62,5419.0
2019-05-08 09:40:00,118.6,119.35,118.42,119.1,9062.0,118.6,119.35,118.42,119.1,9062.0
2019-05-08 09:45:00,119.25,119.63,119.09,119.23,6460.0,119.25,119.63,119.09,119.23,6460.0
2019-05-08 09:50:00,119.27,119.29,118.88,118.96,5709.0,119.27,119.29,118.88,118.96,5709.0
2019-05-08 09:55:00,119.05,119.16,118.79,119.07,2500.0,119.05,119.16,118.79,119.07,2500.0
2019-05-08 10:00:00,119.09,119.28,119.09,119.17,5180.0,119.09,119.28,119.09,119.17,5180.0
2019-05-08 10:05:00,119.11,119.47,119.1,119.24,2048.0,119.11,119.47,119.1,119.24,2048.0
2019-05-08 10:10:00,119.17,119.47,119.11,119.39,5546.0,119.17,119.47,119.11,119.39,5546.0
2019-05-08 10:15:00,119.44,119.44,119.33,119.44,2404.0,119.44,119.44,119.33,119.44,2404.0
2019-05-08 10:20:00,119.53,119.54,119.21,119.52,3090.0,119.53,119.54,119.21,119.52,3090.0
2019-05-08 10:25:00,119.33,119.41,119.01,119.12,5300.0,119.33,119.41,119.01,119.12,5300.0
2019-05-08 10:30:00,119.01,119.01,118.3,118.46,12671.0,119.01,119.01,118.3,118.46,12671.0
2019-05-08 10:35:00,118.47,118.54,118.38,118.51,3625.0,118.47,118.54,118.38,118.51,3625.0
2019-05-08 10:40:00,118.56,118.98,118.56,118.88,16445.0,118.56,118.98,118.56,118.88,16445.0
2019-05-08 10:45:00,118.87,118.95,118.64,118.65,3812.0,118.87,118.95,118.64,118.65,3812.0
2019-05-08 10:50:00,118.65,118.87,118.55,118.8,3159.0,118.65,118.87,118.55,118.8,3159.0
2019-05-08 10:55:00,118.76,119.11,118.58,119.11,17457.0,118.76,119.11,118.58,119.11,17457.0
2019-05-08 11:00:00,119.08,119.28,118.84,119.04,12446.0,119.08,119.28,118.84,119.04,12446.0
2019-05-08 11:05:00,119.04,119.25,118.96,119.07,9154.0,119.04,119.25,118.96,119.07,9154.0
2019-05-08 11:10:00,119.14,119.27,119.01,119.16,7740.0,119.14,119.27,119.01,119.16,7740.0
2019-05-08 11:15:00,119.2,119.28,119.1,119.1,2900.0,119.2,119.28,119.1,119.1,2900.0
2019-05-08 11:20:00,119.07,119.26,119.01,119.01,3146.0,119.07,119.26,119.01,119.01,3146.0
2019-05-08 11:25:00,119.01,119.17,118.97,119.04,4672.0,119.01,119.17,118.97,119.04,4672.0
2019-05-08 11:30:00,119.03,119.14,118.72,118.89,6022.0,119.03,119.14,118.72,118.89,6022.0
2019-05-08 11:35:00,118.92,118.92,118.57,118.68,4229.0,118.92,118.92,118.57,118.68,4229.0
2019-05-08 11:40:00,118.75,118.8,118.61,118.71,4265.0,118.75,118.8,118.61,118.71,4265.0
2019-05-08 11:45:00,118.7,118.86,118.6,118.86,8976.0,118.7,118.86,118.6,118.86,8976.0
2019-05-08 11:50:00,118.87,118.9,118.83,118.83,2887.0,118.87,118.9,118.83,118.83,2887.0
2019-05-08 11:55:00,118.83,119.04,118.83,118.88,2413.0,118.83,119.04,118.83,118.88,2413.0
2019-05-08 12:00:00,118.93,118.95,118.82,118.86,2856.0,118.93,118.95,118.82,118.86,2856.0
2019-05-08 12:05:00,118.86,118.99,118.75,118.82,2200.0,118.86,118.99,118.75,118.82,2200.0
2019-05-08 12:10:00,118.97,118.98,118.89,118.98,2116.0,118.97,118.98,118.89,118.98,2116.0
2019-05-08 12:15:00,118.98,119.21,118.98,119.21,1906.0,118.98,119.21,118.98,119.21,1906.0
2019-05-08 12:20:00,119.18,119.33,119.16,119.27,2224.0,119.18,119.33,119.16,119.27,2224.0
2019-05-08 12:25:00,119.27,119.4,119.2,119.34,2114.0,119.27,119.4,119.2,119.34,2114.0
2019-05-08 12:30:00,119.37,119.53,119.37,119.52,3436.0,119.37,119.53,119.37,119.52,3436.0
2019-05-08 12:35:00,119.54,119.67,119.49,119.54,10890.0,119.54,119.67,119.49,119.54,10890.0
2019-05-08 12:40:00,119.52,119.72,119.51,119.72,1931.0,119.52,119.72,119.51,119.72,1931.0
2019-05-08 12:45:00,119.72,119.87,119.72,119.72,4359.0,119.72,119.87,119.72,119.72,4359.0
2019-05-08 12:50:00,119.67,119.76,119.63,119.74,1100.0,119.67,119.76,119.63,119.74,1100.0
2019-05-08 12:55:00,119.75,119.81,119.69,119.69,1678.0,119.75,119.81,119.69,119.69,1678.0
2019-05-08 13:00:00,119.74,119.74,119.63,119.65,1500.0,119.74,119.74,119.63,119.65,1500.0
2019-05-08 13:05:00,119.68,119.79,119.68,119.68,1397.0,119.68,119.79,119.68,119.68,1397.0
2019-05-08 13:10:00,119.62,119.64,119.54,119.64,600.0,119.62,119.64,119.54,119.64,600.0
2019-05-08 13:15:00,119.64,119.66,119.56,119.58,1400.0,119.64,119.66,119.56,119.58,1400.0
2019-05-08 13:20:00,119.6,119.77,119.6,119.75,1062.0,119.6,119.77,119.6,119.75,1062.0
2019-05-08 13:25:00,119.71,119.87,119.71,119.87,1548.0,119.71,119.87,119.71,119.87,1548.0
2019-05-08 13:30:00,119.79,119.91,119.78,119.88,1800.0,119.79,119.91,119.78,119.88,1800.0
2019-05-08 13:35:00,119.89,119.91,119.68,119.77,3782.0,119.89,119.91,119.68,119.77,3782.0
2019-05-08 13:40:00,119.74,119.96,119.73,119.95,700.0,119.74,119.96,119.73,119.95,700.0
2019-05-08 13:45:00,119.96,120.0,119.88,119.96,2100.0,119.96,120.0,119.88,119.96,2100.0
2019-05-08 13:50:00,119.97,120.0,119.91,119.94,2831.0,119.97,120.0,119.91,119.94,2831.0
2019-05-08 13:55:00,119.96,120.08,119.93,120.08,1540.0,119.96,120.08,119.93,120.08,1540.0
2019-05-08 14:00:00,120.01,120.04,119.94,119.95,860.0,120.01,120.04,119.94,119.95,860.0
2019-05-08 14:05:00,119.96,120.02,119.94,120.02,1085.0,119.96,120.02,119.94,120.02,1085.0
2019-05-08 14:10:00,119.97,119.98,119.83,119.83,1800.0,119.97,119.98,119.83,119.83,1800.0
2019-05-08 14:15:00,119.84,119.9,119.83,119.9,915.0,119.84,119.9,119.83,119.9,915.0
2019-05-08 14:20:00,119.9,119.94,119.88,119.94,1011.0,119.9,119.94,119.88,119.94,1011.0
2019-05-08 14:25:00,119.94,120.05,119.92,119.93,1223.0,119.94,120.05,119.92,119.93,1223.0
2019-05-08 14:30:00,119.98,120.03,119.85,119.85,900.0,119.98,120.03,119.85,119.85,900.0
2019-05-08 14:35:00,119.86,119.89,119.77,119.86,2824.0,119.86,119.89,119.77,119.86,2824.0
2019-05-08 14:40:00,119.9,119.99,119.89,119.93,2834.0,119.9,119.99,119.89,119.93,2834.0
2019-05-08 14:45:00,119.93,119.95,119.83,119.93,1900.0,119.93,119.95,119.83,119.93,1900.0
2019-05-08 14:50:00,119.88,119.88,119.83,119.88,1344.0,119.88,119.88,119.83,119.88,1344.0
2019-05-08 14:55:00,119.87,119.88,119.74,119.81,2300.0,119.87,119.88,119.74,119.81,2300.0
2019-05-08 15:00:00,119.8,119.93,119.79,119.83,4138.0,119.8,119.93,119.79,119.83,4138.0
2019-05-08 15:05:00,119.84,119.84,119.76,119.78,2100.0,119.84,119.84,119.76,119.78,2100.0
2019-05-08 15:10:00,119.79,119.94,119.79,119.86,3745.0,119.79,119.94,119.79,119.86,3745.0
2019-05-08 15:15:00,119.83,119.91,119.83,119.91,1500.0,119.83,119.91,119.83,119.91,1500.0
2019-05-08 15:20:00,119.89,120.02,119.88,120.02,2651.0,119.89,120.02,119.88,120.02,2651.0
2019-05-08 15:25:00,120.03,120.13,120.01,120.11,3583.0,120.03,120.13,120.01,120.11,3583.0
2019-05-08 15:30:00,120.13,120.15,119.97,119.98,4900.0,120.13,120.15,119.97,119.98,4900.0
2019-05-08 15:35:00,119.98,120.04,119.96,119.96,8253.0,119.98,120.04,119.96,119.96,8253.0
2019-05-08 15:40:00,119.95,120.03,119.9,119.92,5190.0,119.95,120.03,119.9,119.92,5190.0
2019-05-08 15:45:00,119.93,119.94,119.76,119.88,7619.0,119.93,119.94,119.76,119.88,7619.0
2019-05-08 15:50:00,119.86,119.86,119.69,119.75,7846.0,119.86,119.86,119.69,119.75,7846.0
2019-05-08 15:55:00,119.7,119.71,119.28,119.34,44429.0,119.7,119.71,119.28,119.34,44429.0
2019-05-09 09:30:00,117.73,118.19,117.47,118.1,21531.0,117.73,118.19,117.47,118.1,21531.0
2019-05-09 09:35:00,117.87,118.14,117.76,118.13,4233.0,117.87,118.14,117.76,118.13,4233.0
2019-05-09 09:40:00,118.07,118.23,117.84,118.01,5015.0,118.07,118.23,117.84,118.01,5015.0
2019-05-09 09:45:00,118.0,118.01,117.61,117.79,2793.0,118.0,118.01,117.61,117.79,2793.0
2019-05-09 09:50:00,117.75,117.81,117.33,117.44,5827.0,117.75,117.81,117.33,117.44,5827.0
2019-05-09 09:55:00,117.36,117.88,117.35,117.88,3312.0,117.36,117.88,117.35,117.88,3312.0
2019-05-09 10:00:00,117.72,117.72,117.1,117.2,4618.0,117.72,117.72,117.1,117.2,4618.0
2019-05-09 10:05:00,117.25,117.4,117.2,117.4,2479.0,117.25,117.4,117.2,117.4,2479.0
2019-05-09 10:10:00,117.39,117.55,117.25,117.35,3400.0,117.39,117.55,117.25,117.35,3400.0
2019-05-09 10:15:00,117.4,117.48,117.27,117.43,3822.0,117.4,117.48,117.27,117.43,3822.0
2019-05-09 10:20:00,117.35,117.35,117.0,117.06,3254.0,117.35,117.35,117.0,117.06,3254.0
2019-05-09 10:25:00,117.04,117.25,116.89,117.23,2500.0,117.04,117.25,116.89,117.23,2500.0
2019-05-09 10:30:00,117.25,117.76,117.14,117.54,3600.0,117.25,117.76,117.14,117.54,3600.0
2019-05-09 10:35:00,117.6,117.68,117.49,117.49,4150.0,117.6,117.68,117.49,117.49,4150.0
2019-05-09 10:40:00,117.38,117.74,117.38,117.7,2768.0,117.38,117.74,117.38,117.7,2768.0
2019-05-09 10:45:00,117.66,117.93,117.66,117.75,2963.0,117.66,117.93,117.66,117.75,2963.0
2019-05-09 10:50:00,117.7,117.7,117.55,117.67,2500.0,117.7,117.7,117.55,117.67,2500.0
2019-05-09 10:55:00,117.66,117.66,117.14,117.19,7945.0,117.66,117.66,117.14,117.19,7945.0
2019-05-09 11:00:00,117.16,117.6,117.16,117.41,7407.0,117.16,117.6,117.16,117.41,7407.0
2019-05-09 11:05:00,117.34,117.45,117.18,117.29,8654.0,117.34,117.45,117.18,117.29,8654.0
2019-05-09 11:10:00,117.2,117.51,117.2,117.51,5624.0,117.2,117.51,117.2,117.51,5624.0
2019-05-09 11:15:00,117.51,117.87,117.42,117.77,13630.0,117.51,117.87,117.42,117.77,13630.0
2019-05-09 11:20:00,117.75,117.86,117.73,117.76,5390.0,117.75,117.86,117.73,117.76,5390.0
2019-05-09 11:25:00,117.8,117.8,117.47,117.57,4437.0,117.8,117.8,117.47,117.57,4437.0
2019-05-09 11:30:00,117.61,117.68,117.52,117.53,7800.0,117.61,117.68,117.52,117.53,7800.0
2019-05-09 11:35:00,117.6,117.79,117.56,117.67,8939.0,117.6,117.79,117.56,117.67,8939.0
2019-05-09 11:40:00,117.67,117.8,117.59,117.77,7335.0,117.67,117.8,117.59,117.77,7335.0
2019-05-09 11:45:00,117.79,117.88,117.74,117.88,4088.0,117.79,117.88,117.74,117.88,4088.0
2019-05-09 11:50:00,117.9,118.04,117.76,118.02,13847.0,117.9,118.04,117.76,118.02,13847.0
2019-05-09 11:55:00,117.98,118.21,117.97,118.21,4856.0,117.98,118.21,117.97,118.21,4856.0
2019-05-09 12:00:00,118.14,118.17,117.94,118.11,6119.0,118.14,118.17,117.94,118.11,6119.0
2019-05-09 12:05:00,118.11,118.15,117.94,118.08,3420.0,118.11,118.15,117.94,118.08,3420.0
2019-05-09 12:10:00,118.11,118.23,118.11,118.18,4815.0,118.11,118.23,118.11,118.18,4815.0
2019-05-09 12:15:00,118.14,118.3,118.07,118.26,3616.0,118.14,118.3,118.07,118.26,3616.0
2019-05-09 12:20:00,118.23,118.24,118.1,118.14,3300.0,118.23,118.24,118.1,118.14,3300.0
2019-05-09 12:25:00,118.13,118.56,118.13,118.51,3200.0,118.13,118.56,118.13,118.51,3200.0
2019-05-09 12:30:00,118.51,118.68,118.5,118.67,4707.0,118.51,118.68,118.5,118.67,4707.0
2019-05-09 12:35:00,118.71,119.04,118.7,118.89,14390.0,118.71,119.04,118.7,118.89,14390.0
2019-05-09 12:40:00,119.0,119.25,118.76,118.82,4305.0,119.0,119.25,118.76,118.82,4305.0
2019-05-09 12:45:00,118.87,118.91,118.75,118.8,4664.0,118.87,118.91,118.75,118.8,4664.0
2019-05-09 12:50:00,118.74,118.81,118.53,118.75,16900.0,118.74,118.81,118.53,118.75,16900.0
2019-05-09 12:55:00,118.78,118.86,118.67,118.67,2604.0,118.78,118.86,118.67,118.67,2604.0
2019-05-09 13:00:00,118.69,118.87,118.69,118.8,3403.0,118.69,118.87,118.69,118.8,3403.0
2019-05-09 13:05:00,118.8,118.9,118.59,118.59,3200.0,118.8,118.9,118.59,118.59,3200.0
2019-05-09 13:10:00,118.67,118.75,118.54,118.74,800.0,118.67,118.75,118.54,118.74,800.0
2019-05-09 13:15:00,118.74,118.75,118.43,118.43,2800.0,118.74,118.75,118.43,118.43,2800.0
2019-05-09 13:20:00,118.47,118.6,118.4,118.6,2100.0,118.47,118.6,118.4,118.6,2100.0
2019-05-09 13:25:00,118.69,118.69,118.53,118.53,2692.0,118.69,118.69,118.53,118.53,2692.0
2019-05-09 13:30:00,118.57,118.62,118.49,118.62,3400.0,118.57,118.62,118.49,118.62,3400.0
2019-05-09 13:35:00,118.59,118.71,118.54,118.71,1804.0,118.59,118.71,118.54,118.71,1804.0
2019-05-09 13:40:00,118.8,118.86,118.71,118.81,3700.0,118.8,118.86,118.71,118.81,3700.0
2019-05-09 13:45:00,118.83,119.14,118.83,119.09,3200.0,118.83,119.14,118.83,119.09,3200.0
2019-05-09 13:50:00,119.07,119.07,118.82,118.84,3000.0,119.07,119.07,118.82,118.84,3000.0
2019-05-09 13:55:00,118.89,118.98,118.8,118.87,1900.0,118.89,118.98,118.8,118.87,1900.0
2019-05-09 14:00:00,118.87,118.96,118.69,118.7,2600.0,118.87,118.96,118.69,118.7,2600.0
2019-05-09 14:05:00,118.78,118.84,118.66,118.76,2900.0,118.78,118.84,118.66,118.76,2900.0
2019-05-09 14:10:00,118.76,118.8,118.64,118.8,1900.0,118.76,118.8,118.64,118.8,1900.0
2019-05-09 14:15:00,118.85,119.0,118.83,118.94,1700.0,118.85,119.0,118.83,118.94,1700.0
2019-05-09 14:20:00,118.99,119.14,118.94,118.94,2400.0,118.99,119.14,118.94,118.94,2400.0
2019-05-09 14:25:00,118.88,118.9,118.75,118.89,7141.0,118.88,118.9,118.75,118.89,7141.0
2019-05-09 14:30:00,118.89,119.03,118.89,118.93,3802.0,118.89,119.03,118.89,118.93,3802.0
2019-05-09 14:35:00,118.94,119.02,118.8,118.81,2897.0,118.94,119.02,118.8,118.81,2897.0
2019-05-09 14:40:00,118.86,119.05,118.86,118.96,2300.0,118.86,119.05,118.86,118.96,2300.0
2019-05-09 14:45:00,118.88,118.88,118.73,118.73,3574.0,118.88,118.88,118.73,118.73,3574.0
2019-05-09 14:50:00,118.76,118.89,118.73,118.77,2400.0,118.76,118.89,118.73,118.77,2400.0
2019-05-09 14:55:00,118.73,118.76,118.39,118.39,1600.0,118.73,118.76,118.39,118.39,1600.0
2019-05-09 15:00:00,118.48,118.5,118.27,118.5,3600.0,118.48,118.5,118.27,118.5,3600.0
2019-05-09 15:05:00,118.44,118.45,118.22,118.22,1836.0,118.44,118.45,118.22,118.22,1836.0
2019-05-09 15:10:00,118.23,118.38,118.22,118.36,4320.0,118.23,118.38,118.22,118.36,4320.0
2019-05-09 15:15:00,118.38,118.54,118.37,118.54,2350.0,118.38,118.54,118.37,118.54,2350.0
2019-05-09 15:20:00,118.55,118.57,118.47,118.53,2500.0,118.55,118.57,118.47,118.53,2500.0
2019-05-09 15:25:00,118.55,118.83,118.52,118.8,3300.0,118.55,118.83,118.52,118.8,3300.0
2019-05-09 15:30:00,118.79,118.97,118.79,118.9,5100.0,118.79,118.97,118.79,118.9,5100.0
2019-05-09 15:35:00,118.89,119.04,118.86,119.04,7682.0,118.89,119.04,118.86,119.04,7682.0
2019-05-09 15:40:00,119.05,119.05,118.87,118.91,8100.0,119.05,119.05,118.87,118.91,8100.0
2019-05-09 15:45:00,118.92,119.0,118.79,118.79,15512.0,118.92,119.0,118.79,118.79,15512.0
2019-05-09 15:50:00,118.82,119.02,118.81,119.02,12645.0,118.82,119.02,118.81,119.02,12645.0
2019-05-09 15:55:00,118.98,119.04,118.88,118.89,26996.0,118.98,119.04,118.88,118.89,26996.0
2019-05-10 09:30:00,118.18,118.63,117.98,118.0,15984.0,118.18,118.63,117.98,118.0,15984.0
2019-05-10 09:35:00,118.19,118.63,118.19,118.62,3900.0,118.19,118.63,118.19,118.62,3900.0
2019-05-10 09:40:00,118.39,118.98,118.32,118.74,4462.0,118.39,118.98,118.32,118.74,4462.0
2019-05-10 09:45:00,118.89,119.12,118.84,119.05,8346.0,118.89,119.12,118.84,119.05,8346.0
2019-05-10 09:50:00,119.0,119.0,118.7,118.7,4256.0,119.0,119.0,118.7,118.7,4256.0
2019-05-10 09:55:00,118.83,118.85,118.45,118.45,3538.0,118.83,118.85,118.45,118.45,3538.0
2019-05-10 10:00:00,118.53,118.53,118.28,118.3,6500.0,118.53,118.53,118.28,118.3,6500.0
2019-05-10 10:05:00,118.29,118.41,118.24,118.4,4100.0,118.29,118.41,118.24,118.4,4100.0
2019-05-10 10:10:00,118.4,118.46,118.28,118.4,7256.0,118.4,118.46,118.28,118.4,7256.0
2019-05-10 10:15:00,118.33,118.33,117.85,118.08,5441.0,118.33,118.33,117.85,118.08,5441.0
2019-05-10 10:20:00,118.02,118.02,117.86,117.92,5234.0,118.02,118.02,117.86,117.92,5234.0
2019-05-10 10:25:00,117.87,118.15,117.87,118.05,4600.0,117.87,118.15,117.87,118.05,4600.0
2019-05-10 10:30:00,118.0,118.07,117.83,117.87,6021.0,118.0,118.07,117.83,117.87,6021.0
2019-05-10 10:35:00,117.86,117.86,117.59,117.67,7143.0,117.86,117.86,117.59,117.67,7143.0
2019-05-10 10:40:00,117.61,117.61,117.22,117.43,4621.0,117.61,117.61,117.22,117.43,4621.0
2019-05-10 10:45:00,117.45,117.55,117.26,117.5,6979.0,117.45,117.55,117.26,117.5,6979.0
2019-05-10 10:50:00,117.52,117.62,117.31,117.41,7262.0,117.52,117.62,117.31,117.41,7262.0
2019-05-10 10:55:00,117.34,117.39,117.06,117.15,8389.0,117.34,117.39,117.06,117.15,8389.0
2019-05-10 11:00:00,117.15,117.16,116.72,116.92,5348.0,117.15,117.16,116.72,116.92,5348.0
2019-05-10 11:05:00,116.87,117.05,116.84,117.04,4633.0,116.87,117.05,116.84,117.04,4633.0
2019-05-10 11:10:00,117.11,117.15,116.92,117.03,2042.0,117.11,117.15,116.92,117.03,2042.0
2019-05-10 11:15:00,117.03,117.25,116.95,117.25,4100.0,117.03,117.25,116.95,117.25,4100.0
2019-05-10 11:20:00,117.27,117.37,117.19,117.31,3600.0,117.27,117.37,117.19,117.31,3600.0
2019-05-10 11:25:00,117.41,117.41,117.02,117.03,2088.0,117.41,117.41,117.02,117.03,2088.0
2019-05-10 11:30:00,117.09,117.1,116.84,116.84,4096.0,117.09,117.1,116.84,116.84,4096.0
2019-05-10 11:35:00,116.85,117.33,116.85,117.24,2600.0,116.85,117.33,116.85,117.24,2600.0
2019-05-10 11:40:00,117.19,117.19,116.8,117.02,2033.0,117.19,117.19,116.8,117.02,2033.0
2019-05-10 11:45:00,117.0,117.07,116.61,116.71,2200.0,117.0,117.07,116.61,116.71,2200.0
2019-05-10 11:50:00,116.64,117.11,116.64,117.11,2200.0,116.64,117.11,116.64,117.11,2200.0
2019-05-10 11:55:00,117.1,117.23,116.96,117.13,1509.0,117.1,117.23,116.96,117.13,1509.0
2019-05-10 12:00:00,117.14,117.5,117.06,117.41,4255.0,117.14,117.5,117.06,117.41,4255.0
2019-05-10 12:05:00,117.4,117.44,117.21,117.24,4800.0,117.4,117.44,117.21,117.24,4800.0
2019-05-10 12:10:00,117.27,117.43,117.23,117.38,4809.0,117.27,117.43,117.23,117.38,4809.0
2019-05-10 12:15:00,117.47,117.83,117.43,117.72,3070.0,117.47,117.83,117.43,117.72,3070.0
2019-05-10 12:20:00,117.84,117.84,117.66,117.76,3700.0,117.84,117.84,117.66,117.76,3700.0
2019-05-10 12:25:00,117.66,117.91,117.66,117.87,3150.0,117.66,117.91,117.66,117.87,3150.0
2019-05-10 12:30:00,117.83,118.17,117.83,118.16,1700.0,117.83,118.17,117.83,118.16,1700.0
2019-05-10 12:35:00,118.14,118.23,118.09,118.16,2100.0,118.14,118.23,118.09,118.16,2100.0
2019-05-10 12:40:00,118.19,118.29,118.15,118.26,2610.0,118.19,118.29,118.15,118.26,2610.0
2019-05-10 12:45:00,118.21,118.25,118.09,118.09,2100.0,118.21,118.25,118.09,118.09,2100.0
2019-05-10 12:50:00,118.15,118.46,118.15,118.46,2700.0,118.15,118.46,118.15,118.46,2700.0
2019-05-10 12:55:00,118.43,118.48,118.38,118.48,1600.0,118.43,118.48,118.38,118.48,1600.0
2019-05-10 13:00:00,118.36,118.52,118.3,118.49,2672.0,118.36,118.52,118.3,118.49,2672.0
2019-05-10 13:05:00,118.52,118.53,118.18,118.34,2600.0,118.52,118.53,118.18,118.34,2600.0
2019-05-10 13:10:00,118.31,118.45,118.25,118.45,3400.0,118.31,118.45,118.25,118.45,3400.0
2019-05-10 13:15:00,118.36,118.57,118.23,118.54,3900.0,118.36,118.57,118.23,118.54,3900.0
2019-05-10 13:20:00,118.63,118.73,118.55,118.62,1700.0,118.63,118.73,118.55,118.62,1700.0
2019-05-10 13:25:00,118.65,118.71,118.57,118.64,2335.0,118.65,118.71,118.57,118.64,2335.0
2019-05-10 13:30:00,118.63,118.75,118.63,118.75,2100.0,118.63,118.75,118.63,118.75,2100.0
2019-05-10 13:35:00,118.83,118.89,118.8,118.81,1900.0,118.83,118.89,118.8,118.81,1900.0
2019-05-10 13:40:00,118.82,118.87,118.82,118.84,600.0,118.82,118.87,118.82,118.84,600.0
2019-05-10 13:45:00,118.84,119.14,118.79,119.11,6394.0,118.84,119.14,118.79,119.11,6394.0
2019-05-10 13:50:00,119.1,119.12,119.02,119.04,2892.0,119.1,119.12,119.02,119.04,2892.0
2019-05-10 13:55:00,119.02,119.14,118.92,119.1,3100.0,119.02,119.14,118.92,119.1,3100.0
2019-05-10 14:00:00,119.13,119.35,119.08,119.34,3300.0,119.13,119.35,119.08,119.34,3300.0
2019-05-10 14:05:00,119.32,119.32,119.19,119.25,1700.0,119.32,119.32,119.19,119.25,1700.0
2019-05-10 14:10:00,119.26,119.29,119.1,119.16,3700.0,119.26,119.29,119.1,119.16,3700.0
2019-05-10 14:15:00,119.13,119.2,119.04,119.05,6027.0,119.13,119.2,119.04,119.05,6027.0
2019-05-10 14:20:00,119.09,119.18,119.04,119.08,2993.0,119.09,119.18,119.04,119.08,2993.0
2019-05-10 14:25:00,119.07,119.16,119.02,119.15,1900.0,119.07,119.16,119.02,119.15,1900.0
2019-05-10 14:30:00,119.16,119.24,119.14,119.21,2829.0,119.16,119.24,119.14,119.21,2829.0
2019-05-10 14:35:00,119.16,119.29,119.1,119.19,5072.0,119.16,119.29,119.1,119.19,5072.0
2019-05-10 14:40:00,119.29,119.3,119.17,119.24,2200.0,119.29,119.3,119.17,119.24,2200.0
2019-05-10 14:45:00,119.27,119.43,119.26,119.43,5586.0,119.27,119.43,119.26,119.43,5586.0
2019-05-10 14:50:00,119.44,119.65,119.43,119.57,3899.0,119.44,119.65,119.43,119.57,3899.0
2019-05-10 14:55:00,119.62,119.66,119.55,119.64,1848.0,119.62,119.66,119.55,119.64,1848.0
2019-05-10 15:00:00,119.73,119.77,119.58,119.72,4800.0,119.73,119.77,119.58,119.72,4800.0
2019-05-10 15:05:00,119.72,119.73,119.64,119.72,2149.0,119.72,119.73,119.64,119.72,2149.0
2019-05-10 15:10:00,119.76,119.83,119.68,119.83,3200.0,119.76,119.83,119.68,119.83,3200.0
2019-05-10 15:15:00,119.81,120.06,119.7,120.05,3453.0,119.81,120.06,119.7,120.05,3453.0
2019-05-10 15:20:00,120.08,120.11,119.96,120.11,2895.0,120.08,120.11,119.96,120.11,2895.0
2019-05-10 15:25:00,120.13,120.26,120.13,120.23,5114.0,120.13,120.26,120.13,120.23,5114.0
2019-05-10 15:30:00,120.2,120.2,119.83,119.84,4843.0,120.2,120.2,119.83,119.84,4843.0
2019-05-10 15:35:00,119.85,119.89,119.74,119.74,4000.0,119.85,119.89,119.74,119.74,4000.0
2019-05-10 15:40:00,119.71,119.75,119.55,119.68,6388.0,119.71,119.75,119.55,119.68,6388.0
2019-05-10 15:45:00,119.63,119.82,119.56,119.62,8219.0,119.63,119.82,119.56,119.62,8219.0
2019-05-10 15:50:00,119.63,119.78,119.54,119.78,11439.0,119.63,119.78,119.54,119.78,11439.0
2019-05-10 15:55:00,119.78,119.89,119.59,119.83,31208.0,119.78,119.89,119.59,119.83,31208.0
2019-05-13 09:30:00,117.05,118.13,117.05,118.13,15802.0,117.05,118.13,117.05,118.13,15802.0
2019-05-13 09:35:00,118.18,118.18,117.75,118.08,4877.0,118.18,118.18,117.75,118.08,4877.0
2019-05-13 09:40:00,118.21,118.47,117.66,117.79,6050.0,118.21,118.47,117.66,117.79,6050.0
2019-05-13 09:45:00,117.73,117.75,117.37,117.56,4165.0,117.73,117.75,117.37,117.56,4165.0
2019-05-13 09:50:00,117.55,117.55,116.84,116.98,12610.0,117.55,117.55,116.84,116.98,12610.0
2019-05-13 09:55:00,116.9,117.28,116.79,117.1,10111.0,116.9,117.28,116.79,117.1,10111.0
2019-05-13 10:00:00,117.1,117.1,116.76,116.87,13500.0,117.1,117.1,116.76,116.87,13500.0
2019-05-13 10:05:00,116.86,117.04,116.65,117.0,9101.0,116.86,117.04,116.65,117.0,9101.0
2019-05-13 10:10:00,117.03,117.08,116.91,117.0,4675.0,117.03,117.08,116.91,117.0,4675.0
2019-05-13 10:15:00,117.0,117.26,116.93,117.02,6453.0,117.0,117.26,116.93,117.02,6453.0
2019-05-13 10:20:00,116.96,117.01,116.71,116.99,7550.0,116.96,117.01,116.71,116.99,7550.0
2019-05-13 10:25:00,117.01,117.06,116.74,116.76,4200.0,117.01,117.06,116.74,116.76,4200.0
2019-05-13 10:30:00,116.73,116.86,116.55,116.79,6111.0,116.73,116.86,116.55,116.79,6111.0
2019-05-13 10:35:00,116.79,117.03,116.77,116.81,7500.0,116.79,117.03,116.77,116.81,7500.0
2019-05-13 10:40:00,116.95,117.11,116.95,117.06,3983.0,116.95,117.11,116.95,117.06,3983.0
2019-05-13 10:45:00,116.97,117.11,116.97,117.05,4200.0,116.97,117.11,116.97,117.05,4200.0
2019-05-13 10:50:00,117.01,117.24,116.97,116.98,7414.0,117.01,117.24,116.97,116.98,7414.0
2019-05-13 10:55:00,116.97,117.14,116.82,116.97,2700.0,116.97,117.14,116.82,116.97,2700.0
2019-05-13 11:00:00,117.03,117.14,116.61,116.61,4700.0,117.03,117.14,116.61,116.61,4700.0
2019-05-13 11:05:00,116.73,116.79,116.61,116.62,2592.0,116.73,116.79,116.61,116.62,2592.0
2019-05-13 11:10:00,116.58,116.74,116.53,116.7,3206.0,116.58,116.74,116.53,116.7,3206.0
2019-05-13 11:15:00,116.75,116.75,116.4,116.52,3523.0,116.75,116.75,116.4,116.52,3523.0
2019-05-13 11:20:00,116.6,116.75,116.6,116.65,1823.0,116.6,116.75,116.6,116.65,1823.0
2019-05-13 11:25:00,116.73,116.81,116.52,116.52,2182.0,116.73,116.81,116.52,116.52,2182.0
2019-05-13 11:30:00,116.58,116.71,116.38,116.49,4305.0,116.58,116.71,116.38,116.49,4305.0
2019-05-13 11:35:00,116.41,116.41,116.11,116.21,13918.0,116.41,116.41,116.11,116.21,13918.0
2019-05-13 11:40:00,116.3,116.32,116.11,116.12,3909.0,116.3,116.32,116.11,116.12,3909.0
2019-05-13 11:45:00,116.27,116.34,116.19,116.31,8900.0,116.27,116.34,116.19,116.31,8900.0
2019-05-13 11:50:00,116.25,116.25,116.05,116.23,1600.0,116.25,116.25,116.05,116.23,1600.0
2019-05-13 11:55:00,116.17,116.55,116.17,116.49,3600.0,116.17,116.55,116.17,116.49,3600.0
2019-05-13 12:00:00,116.42,116.44,116.09,116.09,3000.0,116.42,116.44,116.09,116.09,3000.0
2019-05-13 12:05:00,116.13,116.18,115.94,115.98,6207.0,116.13,116.18,115.94,115.98,6207.0
2019-05-13 12:10:00,116.05,116.16,116.03,116.12,4708.0,116.05,116.16,116.03,116.12,4708.0
2019-05-13 12:15:00,116.08,116.27,116.03,116.27,2200.0,116.08,116.27,116.03,116.27,2200.0
2019-05-13 12:20:00,116.3,116.34,116.17,116.18,1948.0,116.3,116.34,116.17,116.18,1948.0
2019-05-13 12:25:00,116.18,116.23,115.97,116.23,3564.0,116.18,116.23,115.97,116.23,3564.0
2019-05-13 12:30:00,116.26,116.26,115.99,116.03,2400.0,116.26,116.26,115.99,116.03,2400.0
2019-05-13 12:35:00,115.99,116.18,115.98,116.14,2900.0,115.99,116.18,115.98,116.14,2900.0
2019-05-13 12:40:00,116.04,116.1,116.01,116.09,1500.0,116.04,116.1,116.01,116.09,1500.0
2019-05-13 12:45:00,116.09,116.37,116.09,116.32,3228.0,116.09,116.37,116.09,116.32,3228.0
2019-05-13 12:50:00,116.3,116.34,116.2,116.23,2913.0,116.3,116.34,116.2,116.23,2913.0
2019-05-13 12:55:00,116.24,116.28,116.15,116.16,3905.0,116.24,116.28,116.15,116.16,3905.0
2019-05-13 13:00:00,116.1,116.15,116.0,116.02,3700.0,116.1,116.15,116.0,116.02,3700.0
2019-05-13 13:05:00,116.04,116.08,115.96,115.97,1500.0,116.04,116.08,115.96,115.97,1500.0
2019-05-13 13:10:00,115.97,115.97,115.79,115.92,7262.0,115.97,115.97,115.79,115.92,7262.0
2019-05-13 13:15:00,115.87,116.03,115.86,115.89,1683.0,115.87,116.03,115.86,115.89,1683.0
2019-05-13 13:20:00,115.93,115.98,115.8,115.98,2223.0,115.93,115.98,115.8,115.98,2223.0
2019-05-13 13:25:00,116.01,116.1,115.96,115.97,2279.0,116.01,116.1,115.96,115.97,2279.0
2019-05-13 13:30:00,115.88,116.07,115.88,116.02,2311.0,115.88,116.07,115.88,116.02,2311.0
2019-05-13 13:35:00,115.98,116.34,115.98,116.25,2900.0,115.98,116.34,115.98,116.25,2900.0
2019-05-13 13:40:00,116.26,116.36,116.25,116.28,3036.0,116.26,116.36,116.25,116.28,3036.0
2019-05-13 13:45:00,116.17,116.41,116.16,116.36,2009.0,116.17,116.41,116.16,116.36,2009.0
2019-05-13 13:50:00,116.35,116.47,116.25,116.46,2421.0,116.35,116.47,116.25,116.46,2421.0
2019-05-13 13:55:00,116.49,116.58,116.41,116.55,2509.0,116.49,116.58,116.41,116.55,2509.0
2019-05-13 14:00:00,116.52,116.53,116.45,116.47,2703.0,116.52,116.53,116.45,116.47,2703.0
2019-05-13 14:05:00,116.5,116.65,116.44,116.44,3295.0,116.5,116.65,116.44,116.44,3295.0
2019-05-13 14:10:00,116.45,116.45,116.15,116.24,5568.0,116.45,116.45,116.15,116.24,5568.0
2019-05-13 14:15:00,116.22,116.23,116.13,116.14,2012.0,116.22,116.23,116.13,116.14,2012.0
2019-05-13 14:20:00,116.27,116.52,116.22,116.52,2531.0,116.27,116.52,116.22,116.52,2531.0
2019-05-13 14:25:00,116.63,116.82,116.6,116.64,5051.0,116.63,116.82,116.6,116.64,5051.0
2019-05-13 14:30:00,116.7,116.72,116.55,116.6,4308.0,116.7,116.72,116.55,116.6,4308.0
2019-05-13 14:35:00,116.65,116.76,116.5,116.66,4519.0,116.65,116.76,116.5,116.66,4519.0
2019-05-13 14:40:00,116.54,116.66,116.31,116.36,2600.0,116.54,116.66,116.31,116.36,2600.0
2019-05-13 14:45:00,116.42,116.63,116.4,116.58,2307.0,116.42,116.63,116.4,116.58,2307.0
2019-05-13 14:50:00,116.62,116.95,116.62,116.79,3200.0,116.62,116.95,116.62,116.79,3200.0
2019-05-13 14:55:00,116.8,116.99,116.8,116.87,3800.0,116.8,116.99,116.8,116.87,3800.0
2019-05-13 15:00:00,116.82,117.0,116.62,116.65,4805.0,116.82,117.0,116.62,116.65,4805.0
2019-05-13 15:05:00,116.67,116.9,116.66,116.73,4414.0,116.67,116.9,116.66,116.73,4414.0
2019-05-13 15:10:00,116.73,116.77,116.55,116.55,4612.0,116.73,116.77,116.55,116.55,4612.0
2019-05-13 15:15:00,116.56,116.67,116.5,116.52,3600.0,116.56,116.67,116.5,116.52,3600.0
2019-05-13 15:20:00,116.52,116.54,116.33,116.36,5213.0,116.52,116.54,116.33,116.36,5213.0
2019-05-13 15:25:00,116.35,116.48,116.31,116.4,7433.0,116.35,116.48,116.31,116.4,7433.0
2019-05-13 15:30:00,116.37,116.37,115.95,116.0,10012.0,116.37,116.37,115.95,116.0,10012.0
2019-05-13 15:35:00,116.01,116.02,115.74,115.89,8315.0,116.01,116.02,115.74,115.89,8315.0
2019-05-13 15:40:00,115.9,116.02,115.81,115.88,8112.0,115.9,116.02,115.81,115.88,8112.0
2019-05-13 15:45:00,115.86,116.13,115.86,116.13,12594.0,115.86,116.13,115.86,116.13,12594.0
2019-05-13 15:50:00,116.17,116.17,115.96,116.15,15178.0,116.17,116.17,115.96,116.15,15178.0
2019-05-13 15:55:00,116.15,116.18,115.66,115.85,111266.0,116.15,116.18,115.66,115.85,111266.0
2019-05-14 09:30:00,116.51,117.33,116.37,116.46,10926.0,116.51,117.33,116.37,116.46,10926.0
2019-05-14 09:35:00,116.44,117.31,116.44,117.26,7461.0,116.44,117.31,116.44,117.26,7461.0
2019-05-14 09:40:00,117.19,117.43,117.17,117.43,5250.0,117.19,117.43,117.17,117.43,5250.0
2019-05-14 09:45:00,117.36,117.36,116.92,116.94,8302.0,117.36,117.36,116.92,116.94,8302.0
2019-05-14 09:50:00,116.99,117.12,116.83,117.06,6650.0,116.99,117.12,116.83,117.06,6650.0
2019-05-14 09:55:00,117.1,117.18,116.99,116.99,5930.0,117.1,117.18,116.99,116.99,5930.0
2019-05-14 10:00:00,117.01,117.33,117.01,117.23,5193.0,117.01,117.33,117.01,117.23,5193.0
2019-05-14 10:05:00,117.22,117.49,117.19,117.47,5909.0,117.22,117.49,117.19,117.47,5909.0
2019-05-14 10:10:00,117.42,117.6,117.39,117.57,6400.0,117.42,117.6,117.39,117.57,6400.0
2019-05-14 10:15:00,117.57,117.85,117.47,117.8,8350.0,117.57,117.85,117.47,117.8,8350.0
2019-05-14 10:20:00,117.88,118.02,117.83,117.9,6661.0,117.88,118.02,117.83,117.9,6661.0
2019-05-14 10:25:00,117.9,118.1,117.81,117.98,4005.0,117.9,118.1,117.81,117.98,4005.0
2019-05-14 10:30:00,118.12,118.12,117.8,117.83,5161.0,118.12,118.12,117.8,117.83,5161.0
2019-05-14 10:35:00,117.81,117.98,117.81,117.98,5404.0,117.81,117.98,117.81,117.98,5404.0
2019-05-14 10:40:00,117.98,118.16,117.97,118.01,4700.0,117.98,118.16,117.97,118.01,4700.0
2019-05-14 10:45:00,118.1,118.11,117.99,117.99,3700.0,118.1,118.11,117.99,117.99,3700.0
2019-05-14 10:50:00,117.97,118.01,117.82,117.92,4224.0,117.97,118.01,117.82,117.92,4224.0
2019-05-14 10:55:00,117.97,117.97,117.84,117.84,5174.0,117.97,117.97,117.84,117.84,5174.0
2019-05-14 11:00:00,117.73,117.74,117.45,117.48,4074.0,117.73,117.74,117.45,117.48,4074.0
2019-05-14 11:05:00,117.56,117.74,117.56,117.67,3410.0,117.56,117.74,117.56,117.67,3410.0
2019-05-14 11:10:00,117.72,117.85,117.67,117.83,3102.0,117.72,117.85,117.67,117.83,3102.0
2019-05-14 11:15:00,117.81,117.91,117.73,117.84,6206.0,117.81,117.91,117.73,117.84,6206.0
2019-05-14 11:20:00,117.87,118.09,117.85,118.06,5100.0,117.87,118.09,117.85,118.06,5100.0
2019-05-14 11:25:00,118.1,118.13,117.99,117.99,2632.0,118.1,118.13,117.99,117.99,2632.0
2019-05-14 11:30:00,117.92,118.03,117.89,118.02,2400.0,117.92,118.03,117.89,118.02,2400.0
2019-05-14 11:35:00,118.1,118.19,118.09,118.12,3600.0,118.1,118.19,118.09,118.12,3600.0
2019-05-14 11:40:00,118.04,118.13,117.95,117.95,2009.0,118.04,118.13,117.95,117.95,2009.0
2019-05-14 11:45:00,118.02,118.11,117.98,118.11,5001.0,118.02,118.11,117.98,118.11,5001.0
2019-05-14 11:50:00,118.13,118.17,118.02,118.11,3400.0,118.13,118.17,118.02,118.11,3400.0
2019-05-14 11:55:00,118.1,118.17,118.06,118.12,4400.0,118.1,118.17,118.06,118.12,4400.0
2019-05-14 12:00:00,118.11,118.31,118.11,118.31,3903.0,118.11,118.31,118.11,118.31,3903.0
2019-05-14 12:05:00,118.34,118.38,118.18,118.18,2300.0,118.34,118.38,118.18,118.18,2300.0
2019-05-14 12:10:00,118.17,118.26,118.12,118.12,5100.0,118.17,118.26,118.12,118.12,5100.0
2019-05-14 12:15:00,118.14,118.14,117.99,117.99,2900.0,118.14,118.14,117.99,117.99,2900.0
2019-05-14 12:20:00,118.02,118.15,118.0,118.1,12950.0,118.02,118.15,118.0,118.1,12950.0
2019-05-14 12:25:00,118.11,118.19,117.97,117.97,4300.0,118.11,118.19,117.97,117.97,4300.0
2019-05-14 12:30:00,117.98,118.04,117.9,118.04,4400.0,117.98,118.04,117.9,118.04,4400.0
2019-05-14 12:35:00,118.06,118.09,118.02,118.04,3800.0,118.06,118.09,118.02,118.04,3800.0
2019-05-14 12:40:00,118.06,118.15,118.04,118.08,5520.0,118.06,118.15,118.04,118.08,5520.0
2019-05-14 12:45:00,118.07,118.1,117.98,118.09,6421.0,118.07,118.1,117.98,118.09,6421.0
2019-05-14 12:50:00,118.03,118.04,117.93,117.98,4200.0,118.03,118.04,117.93,117.98,4200.0
2019-05-14 12:55:00,117.96,118.0,117.91,117.92,3492.0,117.96,118.0,117.91,117.92,3492.0
2019-05-14 13:00:00,117.96,118.13,117.96,118.13,4953.0,117.96,118.13,117.96,118.13,4953.0
2019-05-14 13:05:00,118.14,118.16,118.04,118.13,5333.0,118.14,118.16,118.04,118.13,5333.0
2019-05-14 13:10:00,118.13,118.19,118.11,118.15,4400.0,118.13,118.19,118.11,118.15,4400.0
2019-05-14 13:15:00,118.12,118.13,117.98,118.0,1423.0,118.12,118.13,117.98,118.0,1423.0
2019-05-14 13:20:00,118.01,118.22,117.99,118.22,3700.0,118.01,118.22,117.99,118.22,3700.0
2019-05-14 13:25:00,118.19,118.25,118.18,118.22,1600.0,118.19,118.25,118.18,118.22,1600.0
2019-05-14 13:30:00,118.23,118.28,118.23,118.26,3300.0,118.23,118.28,118.23,118.26,3300.0
2019-05-14 13:35:00,118.28,118.29,118.21,118.24,2584.0,118.28,118.29,118.21,118.24,2584.0
2019-05-14 13:40:00,118.25,118.29,118.23,118.25,3725.0,118.25,118.29,118.23,118.25,3725.0
2019-05-14 13:45:00,118.25,118.25,118.12,118.19,3500.0,118.25,118.25,118.12,118.19,3500.0
2019-05-14 13:50:00,118.2,118.2,118.11,118.14,4787.0,118.2,118.2,118.11,118.14,4787.0
2019-05-14 13:55:00,118.13,118.16,118.05,118.11,3903.0,118.13,118.16,118.05,118.11,3903.0
2019-05-14 14:00:00,118.11,118.13,117.97,118.04,7204.0,118.11,118.13,117.97,118.04,7204.0
2019-05-14 14:05:00,118.01,118.04,117.91,118.02,4256.0,118.01,118.04,117.91,118.02,4256.0
2019-05-14 14:10:00,118.02,118.04,117.96,118.02,2300.0,118.02,118.04,117.96,118.02,2300.0
2019-05-14 14:15:00,118.02,118.2,118.01,118.15,4617.0,118.02,118.2,118.01,118.15,4617.0
2019-05-14 14:20:00,118.12,118.24,118.12,118.18,3300.0,118.12,118.24,118.12,118.18,3300.0
2019-05-14 14:25:00,118.18,118.3,118.16,118.3,4800.0,118.18,118.3,118.16,118.3,4800.0
2019-05-14 14:30:00,118.27,118.27,118.18,118.22,2100.0,118.27,118.27,118.18,118.22,2100.0
2019-05-14 14:35:00,118.26,118.34,118.26,118.32,2900.0,118.26,118.34,118.26,118.32,2900.0
2019-05-14 14:40:00,118.31,118.35,118.22,118.34,4700.0,118.31,118.35,118.22,118.34,4700.0
2019-05-14 14:45:00,118.35,118.36,117.96,117.97,6369.0,118.35,118.36,117.96,117.97,6369.0
2019-05-14 14:50:00,117.92,117.95,117.76,117.79,3301.0,117.92,117.95,117.76,117.79,3301.0
2019-05-14 14:55:00,117.82,117.97,117.82,117.96,1800.0,117.82,117.97,117.82,117.96,1800.0
2019-05-14 15:00:00,117.96,117.99,117.87,117.99,4327.0,117.96,117.99,117.87,117.99,4327.0
2019-05-14 15:05:00,117.96,118.13,117.95,118.12,3724.0,117.96,118.13,117.95,118.12,3724.0
2019-05-14 15:10:00,118.11,118.17,118.08,118.15,7866.0,118.11,118.17,118.08,118.15,7866.0
2019-05-14 15:15:00,118.12,118.18,118.05,118.18,7300.0,118.12,118.18,118.05,118.18,7300.0
2019-05-14 15:20:00,118.21,118.25,118.11,118.2,4287.0,118.21,118.25,118.11,118.2,4287.0
2019-05-14 15:25:00,118.17,118.22,118.14,118.14,3000.0,118.17,118.22,118.14,118.14,3000.0
2019-05-14 15:30:00,118.12,118.12,117.76,117.78,8309.0,118.12,118.12,117.76,117.78,8309.0
2019-05-14 15:35:00,117.79,117.85,117.71,117.82,7644.0,117.79,117.85,117.71,117.82,7644.0
2019-05-14 15:40:00,117.8,117.95,117.79,117.88,14400.0,117.8,117.95,117.79,117.88,14400.0
2019-05-14 15:45:00,117.86,118.03,117.77,117.99,12995.0,117.86,118.03,117.77,117.99,12995.0
2019-05-14 15:50:00,117.98,118.02,117.85,118.0,17862.0,117.98,118.02,117.85,118.0,17862.0
2019-05-14 15:55:00,118.07,118.07,117.66,117.72,36991.0,118.07,118.07,117.66,117.72,36991.0
2019-05-15 09:30:00,117.51,117.78,117.31,117.51,14052.0,117.51,117.78,117.31,117.51,14052.0
2019-05-15 09:35:00,117.54,117.63,117.17,117.61,4741.0,117.54,117.63,117.17,117.61,4741.0
2019-05-15 09:40:00,117.64,117.82,117.45,117.77,7521.0,117.64,117.82,117.45,117.77,7521.0
2019-05-15 09:45:00,117.75,117.87,117.6,117.87,4892.0,117.75,117.87,117.6,117.87,4892.0
2019-05-15 09:50:00,117.95,118.11,117.85,117.95,1000.0,117.95,118.11,117.85,117.95,1000.0
2019-05-15 09:55:00,118.08,118.14,117.92,118.13,3400.0,118.08,118.14,117.92,118.13,3400.0
2019-05-15 10:00:00,118.28,118.64,118.28,118.53,5801.0,118.28,118.64,118.28,118.53,5801.0
2019-05-15 10:05:00,118.56,118.74,118.45,118.74,4912.0,118.56,118.74,118.45,118.74,4912.0
2019-05-15 10:10:00,118.62,119.09,118.49,119.0,10120.0,118.62,119.09,118.49,119.0,10120.0
2019-05-15 10:15:00,119.29,119.31,118.82,118.82,4186.0,119.29,119.31,118.82,118.82,4186.0
2019-05-15 10:20:00,118.83,118.83,118.61,118.69,2200.0,118.83,118.83,118.61,118.69,2200.0
2019-05-15 10:25:00,118.74,119.07,118.71,119.07,2500.0,118.74,119.07,118.71,119.07,2500.0
2019-05-15 10:30:00,119.16,119.28,119.11,119.2,2500.0,119.16,119.28,119.11,119.2,2500.0
2019-05-15 10:35:00,119.14,119.16,119.07,119.1,1300.0,119.14,119.16,119.07,119.1,1300.0
2019-05-15 10:40:00,119.18,119.46,119.1,119.4,2400.0,119.18,119.46,119.1,119.4,2400.0
2019-05-15 10:45:00,119.42,119.56,119.28,119.54,3510.0,119.42,119.56,119.28,119.54,3510.0
2019-05-15 10:50:00,119.59,119.64,119.42,119.47,2900.0,119.59,119.64,119.42,119.47,2900.0
2019-05-15 10:55:00,119.51,119.6,119.43,119.46,2919.0,119.51,119.6,119.43,119.46,2919.0
2019-05-15 11:00:00,119.45,119.47,119.21,119.21,2056.0,119.45,119.47,119.21,119.21,2056.0
2019-05-15 11:05:00,119.29,119.71,119.29,119.66,4100.0,119.29,119.71,119.29,119.66,4100.0
2019-05-15 11:10:00,119.63,119.81,119.63,119.66,3964.0,119.63,119.81,119.63,119.66,3964.0
2019-05-15 11:15:00,119.63,119.78,119.63,119.73,3996.0,119.63,119.78,119.63,119.73,3996.0
2019-05-15 11:20:00,119.78,119.81,119.62,119.68,2700.0,119.78,119.81,119.62,119.68,2700.0
2019-05-15 11:25:00,119.74,119.94,119.74,119.94,3300.0,119.74,119.94,119.74,119.94,3300.0
2019-05-15 11:30:00,119.96,120.1,119.89,119.96,4774.0,119.96,120.1,119.89,119.96,4774.0
2019-05-15 11:35:00,119.96,119.96,119.71,119.77,3101.0,119.96,119.96,119.71,119.77,3101.0
2019-05-15 11:40:00,119.77,119.78,119.67,119.78,1400.0,119.77,119.78,119.67,119.78,1400.0
2019-05-15 11:45:00,119.89,119.89,119.63,119.67,2349.0,119.89,119.89,119.63,119.67,2349.0
2019-05-15 11:50:00,119.69,119.87,119.58,119.87,1544.0,119.69,119.87,119.58,119.87,1544.0
2019-05-15 11:55:00,119.91,119.94,119.77,119.77,1300.0,119.91,119.94,119.77,119.77,1300.0
2019-05-15 12:00:00,119.79,119.93,119.78,119.9,1500.0,119.79,119.93,119.78,119.9,1500.0
2019-05-15 12:05:00,119.92,119.92,119.83,119.87,2597.0,119.92,119.92,119.83,119.87,2597.0
2019-05-15 12:10:00,119.87,119.87,119.66,119.84,2300.0,119.87,119.87,119.66,119.84,2300.0
2019-05-15 12:15:00,119.73,119.73,119.61,119.65,2300.0,119.73,119.73,119.61,119.65,2300.0
2019-05-15 12:20:00,119.56,119.65,119.49,119.5,1777.0,119.56,119.65,119.49,119.5,1777.0
2019-05-15 12:25:00,119.47,119.54,119.44,119.5,2802.0,119.47,119.54,119.44,119.5,2802.0
2019-05-15 12:30:00,119.46,119.55,119.45,119.54,1700.0,119.46,119.55,119.45,119.54,1700.0
2019-05-15 12:35:00,119.6,119.6,119.45,119.54,2409.0,119.6,119.6,119.45,119.54,2409.0
2019-05-15 12:40:00,119.58,119.62,119.53,119.62,3322.0,119.58,119.62,119.53,119.62,3322.0
2019-05-15 12:45:00,119.63,119.71,119.6,119.66,1800.0,119.63,119.71,119.6,119.66,1800.0
2019-05-15 12:50:00,119.66,119.66,119.53,119.54,1200.0,119.66,119.66,119.53,119.54,1200.0
2019-05-15 12:55:00,119.5,119.55,119.35,119.35,1716.0,119.5,119.55,119.35,119.35,1716.0
2019-05-15 13:00:00,119.43,119.55,119.39,119.55,1600.0,119.43,119.55,119.39,119.55,1600.0
2019-05-15 13:05:00,119.58,119.62,119.37,119.38,2500.0,119.58,119.62,119.37,119.38,2500.0
2019-05-15 13:10:00,119.42,119.49,119.41,119.45,1519.0,119.42,119.49,119.41,119.45,1519.0
2019-05-15 13:15:00,119.46,119.5,119.42,119.42,1550.0,119.46,119.5,119.42,119.42,1550.0
2019-05-15 13:20:00,119.51,119.61,119.5,119.56,2300.0,119.51,119.61,119.5,119.56,2300.0
2019-05-15 13:25:00,119.66,119.74,119.65,119.72,1400.0,119.66,119.74,119.65,119.72,1400.0
2019-05-15 13:30:00,119.69,119.89,119.69,119.84,4200.0,119.69,119.89,119.69,119.84,4200.0
2019-05-15 13:35:00,119.86,120.08,119.82,119.97,6316.0,119.86,120.08,119.82,119.97,6316.0
2019-05-15 13:40:00,119.99,119.99,119.75,119.76,2000.0,119.99,119.99,119.75,119.76,2000.0
2019-05-15 13:45:00,119.8,119.91,119.8,119.87,1800.0,119.8,119.91,119.8,119.87,1800.0
2019-05-15 13:50:00,119.79,119.89,119.78,119.89,4123.0,119.79,119.89,119.78,119.89,4123.0
2019-05-15 13:55:00,119.9,119.96,119.84,119.84,2790.0,119.9,119.96,119.84,119.84,2790.0
2019-05-15 14:00:00,119.89,119.99,119.89,119.92,1800.0,119.89,119.99,119.89,119.92,1800.0
2019-05-15 14:05:00,119.93,119.96,119.73,119.76,4272.0,119.93,119.96,119.73,119.76,4272.0
2019-05-15 14:10:00,119.77,119.91,119.77,119.88,3000.0,119.77,119.91,119.77,119.88,3000.0
2019-05-15 14:15:00,119.83,119.88,119.83,119.84,2002.0,119.83,119.88,119.83,119.84,2002.0
2019-05-15 14:20:00,119.86,120.04,119.85,120.03,6911.0,119.86,120.04,119.85,120.03,6911.0
2019-05-15 14:25:00,120.04,120.08,119.88,119.91,2900.0,120.04,120.08,119.88,119.91,2900.0
2019-05-15 14:30:00,119.92,119.99,119.89,119.93,2002.0,119.92,119.99,119.89,119.93,2002.0
2019-05-15 14:35:00,119.93,119.94,119.82,119.92,3600.0,119.93,119.94,119.82,119.92,3600.0
2019-05-15 14:40:00,119.94,119.94,119.85,119.85,2656.0,119.94,119.94,119.85,119.85,2656.0
2019-05-15 14:45:00,119.88,119.99,119.88,119.94,3228.0,119.88,119.99,119.88,119.94,3228.0
2019-05-15 14:50:00,119.95,119.95,119.78,119.8,3500.0,119.95,119.95,119.78,119.8,3500.0
2019-05-15 14:55:00,119.83,119.93,119.82,119.93,4700.0,119.83,119.93,119.82,119.93,4700.0
2019-05-15 15:00:00,119.92,120.0,119.87,119.93,3500.0,119.92,120.0,119.87,119.93,3500.0
2019-05-15 15:05:00,119.93,120.1,119.92,120.1,3140.0,119.93,120.1,119.92,120.1,3140.0
2019-05-15 15:10:00,120.1,120.13,120.02,120.05,3109.0,120.1,120.13,120.02,120.05,3109.0
2019-05-15 15:15:00,120.08,120.13,120.07,120.09,3600.0,120.08,120.13,120.07,120.09,3600.0
2019-05-15 15:20:00,120.1,120.21,120.08,120.21,3100.0,120.1,120.21,120.08,120.21,3100.0
2019-05-15 15:25:00,120.24,120.29,120.21,120.26,5909.0,120.24,120.29,120.21,120.26,5909.0
2019-05-15 15:30:00,120.24,120.24,120.07,120.08,8081.0,120.24,120.24,120.07,120.08,8081.0
2019-05-15 15:35:00,120.08,120.08,119.97,120.04,7071.0,120.08,120.08,119.97,120.04,7071.0
2019-05-15 15:40:00,120.02,120.03,119.97,119.99,6328.0,120.02,120.03,119.97,119.99,6328.0
2019-05-15 15:45:00,119.98,120.13,119.92,120.04,17946.0,119.98,120.13,119.92,120.04,17946.0
2019-05-15 15:50:00,120.06,120.33,120.06,120.26,30125.0,120.06,120.33,120.06,120.26,30125.0
2019-05-15 15:55:00,120.27,120.31,120.16,120.22,60481.0,120.27,120.31,120.16,120.22,60481.0
2019-05-16 09:30:00,120.44,121.36,120.44,121.1,9213.0,120.44,121.36,120.44,121.1,9213.0
2019-05-16 09:35:00,121.26,121.65,121.26,121.65,6923.0,121.26,121.65,121.26,121.65,6923.0
2019-05-16 09:40:00,121.61,122.25,121.61,122.06,11116.0,121.61,122.25,121.61,122.06,11116.0
2019-05-16 09:45:00,122.09,122.47,122.06,122.47,13379.0,122.09,122.47,122.06,122.47,13379.0
2019-05-16 09:50:00,122.56,122.77,122.42,122.67,11969.0,122.56,122.77,122.42,122.67,11969.0
2019-05-16 09:55:00,122.64,122.66,122.43,122.6,15746.0,122.64,122.66,122.43,122.6,15746.0
2019-05-16 10:00:00,122.64,122.73,122.49,122.73,9045.0,122.64,122.73,122.49,122.73,9045.0
2019-05-16 10:05:00,122.73,122.88,122.62,122.87,29195.0,122.73,122.88,122.62,122.87,29195.0
2019-05-16 10:10:00,122.86,122.99,122.85,122.96,12927.0,122.86,122.99,122.85,122.96,12927.0
2019-05-16 10:15:00,122.96,123.38,122.87,123.38,16600.0,122.96,123.38,122.87,123.38,16600.0
2019-05-16 10:20:00,123.4,123.4,123.17,123.23,8227.0,123.4,123.4,123.17,123.23,8227.0
2019-05-16 10:25:00,123.21,123.27,123.08,123.15,6391.0,123.21,123.27,123.08,123.15,6391.0
2019-05-16 10:30:00,123.24,123.43,123.21,123.43,6683.0,123.24,123.43,123.21,123.43,6683.0
2019-05-16 10:35:00,123.39,123.39,122.98,122.98,8258.0,123.39,123.39,122.98,122.98,8258.0
2019-05-16 10:40:00,123.02,123.25,122.96,123.21,10818.0,123.02,123.25,122.96,123.21,10818.0
2019-05-16 10:45:00,123.17,123.17,123.07,123.14,15593.0,123.17,123.17,123.07,123.14,15593.0
2019-05-16 10:50:00,123.1,123.18,123.09,123.14,12128.0,123.1,123.18,123.09,123.14,12128.0
2019-05-16 10:55:00,123.17,123.28,123.13,123.28,9127.0,123.17,123.28,123.13,123.28,9127.0
2019-05-16 11:00:00,123.27,123.35,123.23,123.25,10386.0,123.27,123.35,123.23,123.25,10386.0
2019-05-16 11:05:00,123.23,123.34,123.17,123.23,12488.0,123.23,123.34,123.17,123.23,12488.0
2019-05-16 11:10:00,123.22,123.41,123.19,123.34,8653.0,123.22,123.41,123.19,123.34,8653.0
2019-05-16 11:15:00,123.37,123.44,123.27,123.35,12420.0,123.37,123.44,123.27,123.35,12420.0
2019-05-16 11:20:00,123.36,123.38,123.22,123.22,7684.0,123.36,123.38,123.22,123.22,7684.0
2019-05-16 11:25:00,123.26,123.3,123.15,123.15,4120.0,123.26,123.3,123.15,123.15,4120.0
2019-05-16 11:30:00,123.16,123.16,122.98,123.0,4287.0,123.16,123.16,122.98,123.0,4287.0
2019-05-16 11:35:00,123.01,123.25,122.99,123.18,8118.0,123.01,123.25,122.99,123.18,8118.0
2019-05-16 11:40:00,123.18,123.48,123.18,123.48,10277.0,123.18,123.48,123.18,123.48,10277.0
2019-05-16 11:45:00,123.5,123.5,123.27,123.32,6011.0,123.5,123.5,123.27,123.32,6011.0
2019-05-16 11:50:00,123.35,123.45,123.26,123.28,8060.0,123.35,123.45,123.26,123.28,8060.0
2019-05-16 11:55:00,123.3,123.39,123.29,123.31,5239.0,123.3,123.39,123.29,123.31,5239.0
2019-05-16 12:00:00,123.34,123.4,123.3,123.4,5543.0,123.34,123.4,123.3,123.4,5543.0
2019-05-16 12:05:00,123.4,123.41,123.33,123.4,5797.0,123.4,123.41,123.33,123.4,5797.0
2019-05-16 12:10:00,123.39,123.44,123.34,123.41,7368.0,123.39,123.44,123.34,123.41,7368.0
2019-05-16 12:15:00,123.44,123.57,123.41,123.51,8993.0,123.44,123.57,123.41,123.51,8993.0
2019-05-16 12:20:00,123.51,123.51,123.18,123.21,10630.0,123.51,123.51,123.18,123.21,10630.0
2019-05-16 12:25:00,123.24,123.24,123.03,123.03,6526.0,123.24,123.24,123.03,123.03,6526.0
2019-05-16 12:30:00,123.04,123.16,123.03,123.16,4798.0,123.04,123.16,123.03,123.16,4798.0
2019-05-16 12:35:00,123.15,123.15,122.95,123.01,5911.0,123.15,123.15,122.95,123.01,5911.0
2019-05-16 12:40:00,123.04,123.04,122.9,122.92,4261.0,123.04,123.04,122.9,122.92,4261.0
2019-05-16 12:45:00,122.96,123.01,122.94,122.99,7128.0,122.96,123.01,122.94,122.99,7128.0
2019-05-16 12:50:00,122.96,122.96,122.69,122.74,8598.0,122.96,122.96,122.69,122.74,8598.0
2019-05-16 12:55:00,122.73,122.85,122.73,122.8,7718.0,122.73,122.85,122.73,122.8,7718.0
2019-05-16 13:00:00,122.84,124.0,122.84,123.42,297869.0,122.84,124.0,122.84,123.42,297869.0
2019-05-16 13:05:00,123.47,123.47,122.95,123.33,74289.0,123.47,123.47,122.95,123.33,74289.0
2019-05-16 13:10:00,123.3,123.45,123.23,123.3,19803.0,123.3,123.45,123.23,123.3,19803.0
2019-05-16 13:15:00,123.27,123.46,123.27,123.31,25670.0,123.27,123.46,123.27,123.31,25670.0
2019-05-16 13:20:00,123.32,123.47,123.23,123.45,20565.0,123.32,123.47,123.23,123.45,20565.0
2019-05-16 13:25:00,123.43,123.59,123.4,123.49,28750.0,123.43,123.59,123.4,123.49,28750.0
2019-05-16 13:30:00,123.52,123.52,123.26,123.37,19471.0,123.52,123.52,123.26,123.37,19471.0
2019-05-16 13:35:00,123.34,123.78,123.34,123.78,17125.0,123.34,123.78,123.34,123.78,17125.0
2019-05-16 13:40:00,123.78,123.9,123.6,123.82,56156.0,123.78,123.9,123.6,123.82,56156.0
2019-05-16 13:45:00,123.79,123.96,123.65,123.69,18703.0,123.79,123.96,123.65,123.69,18703.0
2019-05-16 13:50:00,123.69,123.69,123.56,123.67,15393.0,123.69,123.69,123.56,123.67,15393.0
2019-05-16 13:55:00,123.61,124.12,123.55,123.91,60634.0,123.61,124.12,123.55,123.91,60634.0
2019-05-16 14:00:00,123.89,123.96,123.76,123.78,17136.0,123.89,123.96,123.76,123.78,17136.0
2019-05-16 14:05:00,123.85,123.87,123.53,123.53,15735.0,123.85,123.87,123.53,123.53,15735.0
2019-05-16 14:10:00,123.52,123.6,123.47,123.57,25660.0,123.52,123.6,123.47,123.57,25660.0
2019-05-16 14:15:00,123.56,123.72,123.52,123.61,12569.0,123.56,123.72,123.52,123.61,12569.0
2019-05-16 14:20:00,123.59,123.7,123.45,123.7,12486.0,123.59,123.7,123.45,123.7,12486.0
2019-05-16 14:25:00,123.71,123.86,123.65,123.84,10609.0,123.71,123.86,123.65,123.84,10609.0
2019-05-16 14:30:00,123.84,123.92,123.72,123.73,12648.0,123.84,123.92,123.72,123.73,12648.0
2019-05-16 14:35:00,123.73,123.83,123.67,123.83,7944.0,123.73,123.83,123.67,123.83,7944.0
2019-05-16 14:40:00,123.83,123.87,123.71,123.72,6975.0,123.83,123.87,123.71,123.72,6975.0
2019-05-16 14:45:00,123.73,123.8,123.63,123.63,4927.0,123.73,123.8,123.63,123.63,4927.0
2019-05-16 14:50:00,123.64,123.74,123.41,123.41,12103.0,123.64,123.74,123.41,123.41,12103.0
2019-05-16 14:55:00,123.4,123.5,123.36,123.49,12247.0,123.4,123.5,123.36,123.49,12247.0
2019-05-16 15:00:00,123.44,123.47,123.32,123.39,9879.0,123.44,123.47,123.32,123.39,9879.0
2019-05-16 15:05:00,123.42,123.52,123.31,123.34,13064.0,123.42,123.52,123.31,123.34,13064.0
2019-05-16 15:10:00,123.32,123.35,123.21,123.28,10433.0,123.32,123.35,123.21,123.28,10433.0
2019-05-16 15:15:00,123.28,123.3,123.19,123.28,14799.0,123.28,123.3,123.19,123.28,14799.0
2019-05-16 15:20:00,123.26,123.37,123.25,123.32,12832.0,123.26,123.37,123.25,123.32,12832.0
2019-05-16 15:25:00,123.32,123.49,123.28,123.48,14803.0,123.32,123.49,123.28,123.48,14803.0
2019-05-16 15:30:00,123.49,123.49,123.15,123.23,13412.0,123.49,123.49,123.15,123.23,13412.0
2019-05-16 15:35:00,123.23,123.33,123.19,123.2,13579.0,123.23,123.33,123.19,123.2,13579.0
2019-05-16 15:40:00,123.2,123.22,123.03,123.06,19630.0,123.2,123.22,123.03,123.06,19630.0
2019-05-16 15:45:00,123.08,123.27,123.03,123.26,24190.0,123.08,123.27,123.03,123.26,24190.0
2019-05-16 15:50:00,123.25,123.29,123.12,123.25,25905.0,123.25,123.29,123.12,123.25,25905.0
2019-05-16 15:55:00,123.24,123.3,123.05,123.18,97082.0,123.24,123.3,123.05,123.18,97082.0
2019-05-17 09:30:00,123.73,123.8,122.2,123.0,105166.0,123.73,123.8,122.2,123.0,105166.0
2019-05-17 09:35:00,123.0,123.06,122.25,122.57,19970.0,123.0,123.06,122.25,122.57,19970.0
2019-05-17 09:40:00,122.57,123.02,122.38,122.92,65398.0,122.57,123.02,122.38,122.92,65398.0
2019-05-17 09:45:00,122.97,123.0,122.55,122.61,32035.0,122.97,123.0,122.55,122.61,32035.0
2019-05-17 09:50:00,122.61,122.61,121.84,122.05,18103.0,122.61,122.61,121.84,122.05,18103.0
2019-05-17 09:55:00,122.09,122.15,121.8,121.84,13444.0,122.09,122.15,121.8,121.84,13444.0
2019-05-17 10:00:00,121.84,122.07,121.58,121.73,21270.0,121.84,122.07,121.58,121.73,21270.0
2019-05-17 10:05:00,121.7,121.75,121.45,121.55,19716.0,121.7,121.75,121.45,121.55,19716.0
2019-05-17 10:10:00,121.5,121.52,121.21,121.26,10058.0,121.5,121.52,121.21,121.26,10058.0
2019-05-17 10:15:00,121.23,121.6,121.1,121.53,12847.0,121.23,121.6,121.1,121.53,12847.0
2019-05-17 10:20:00,121.54,121.93,121.53,121.9,5985.0,121.54,121.93,121.53,121.9,5985.0
2019-05-17 10:25:00,121.85,122.35,121.79,122.18,8410.0,121.85,122.35,121.79,122.18,8410.0
2019-05-17 10:30:00,122.13,122.38,121.98,122.38,11914.0,122.13,122.38,121.98,122.38,11914.0
2019-05-17 10:35:00,122.31,122.31,122.0,122.15,21567.0,122.31,122.31,122.0,122.15,21567.0
2019-05-17 10:40:00,122.19,122.45,122.14,122.44,12375.0,122.19,122.45,122.14,122.44,12375.0
2019-05-17 10:45:00,122.44,122.5,122.15,122.31,24147.0,122.44,122.5,122.15,122.31,24147.0
2019-05-17 10:50:00,122.35,122.81,122.35,122.81,6237.0,122.35,122.81,122.35,122.81,6237.0
2019-05-17 10:55:00,122.81,122.91,122.71,122.84,9626.0,122.81,122.91,122.71,122.84,9626.0
2019-05-17 11:00:00,122.87,123.14,122.85,123.07,7176.0,122.87,123.14,122.85,123.07,7176.0
2019-05-17 11:05:00,123.03,123.12,122.94,123.06,10690.0,123.03,123.12,122.94,123.06,10690.0
2019-05-17 11:10:00,123.07,123.22,123.01,123.09,10580.0,123.07,123.22,123.01,123.09,10580.0
2019-05-17 11:15:00,123.07,123.12,122.71,122.85,11673.0,123.07,123.12,122.71,122.85,11673.0
2019-05-17 11:20:00,122.85,122.96,122.79,122.85,4781.0,122.85,122.96,122.79,122.85,4781.0
2019-05-17 11:25:00,122.88,122.94,122.8,122.8,7300.0,122.88,122.94,122.8,122.8,7300.0
2019-05-17 11:30:00,122.82,122.9,122.41,122.5,11483.0,122.82,122.9,122.41,122.5,11483.0
2019-05-17 11:35:00,122.47,122.5,122.36,122.38,5000.0,122.47,122.5,122.36,122.38,5000.0
2019-05-17 11:40:00,122.27,122.27,122.13,122.19,5388.0,122.27,122.27,122.13,122.19,5388.0
2019-05-17 11:45:00,122.15,122.29,122.14,122.18,9624.0,122.15,122.29,122.14,122.18,9624.0
2019-05-17 11:50:00,122.12,122.17,121.99,122.16,6796.0,122.12,122.17,121.99,122.16,6796.0
2019-05-17 11:55:00,122.2,122.22,121.98,122.14,4440.0,122.2,122.22,121.98,122.14,4440.0
2019-05-17 12:00:00,122.1,122.16,121.9,121.9,6368.0,122.1,122.16,121.9,121.9,6368.0
2019-05-17 12:05:00,121.9,121.91,121.68,121.78,5290.0,121.9,121.91,121.68,121.78,5290.0
2019-05-17 12:10:00,121.75,121.75,121.66,121.68,5541.0,121.75,121.75,121.66,121.68,5541.0
2019-05-17 12:15:00,121.64,121.96,121.64,121.96,8745.0,121.64,121.96,121.64,121.96,8745.0
2019-05-17 12:20:00,121.96,121.99,121.83,121.89,4455.0,121.96,121.99,121.83,121.89,4455.0
2019-05-17 12:25:00,121.87,121.93,121.67,121.7,4105.0,121.87,121.93,121.67,121.7,4105.0
2019-05-17 12:30:00,121.7,121.71,121.52,121.59,4512.0,121.7,121.71,121.52,121.59,4512.0
2019-05-17 12:35:00,121.58,121.66,121.55,121.59,4430.0,121.58,121.66,121.55,121.59,4430.0
2019-05-17 12:40:00,121.59,121.88,121.59,121.88,7050.0,121.59,121.88,121.59,121.88,7050.0
2019-05-17 12:45:00,121.86,121.95,121.73,121.91,6409.0,121.86,121.95,121.73,121.91,6409.0
2019-05-17 12:50:00,121.92,121.96,121.81,121.92,3795.0,121.92,121.96,121.81,121.92,3795.0
2019-05-17 12:55:00,121.93,122.06,121.9,122.03,6603.0,121.93,122.06,121.9,122.03,6603.0
2019-05-17 13:00:00,122.04,122.18,122.02,122.06,4451.0,122.04,122.18,122.02,122.06,4451.0
2019-05-17 13:05:00,122.09,122.17,122.06,122.08,18926.0,122.09,122.17,122.06,122.08,18926.0
2019-05-17 13:10:00,122.1,122.4,122.1,122.35,11747.0,122.1,122.4,122.1,122.35,11747.0
2019-05-17 13:15:00,122.34,122.48,122.34,122.38,1800.0,122.34,122.48,122.34,122.38,1800.0
2019-05-17 13:20:00,122.41,122.49,122.31,122.31,5297.0,122.41,122.49,122.31,122.31,5297.0
2019-05-17 13:25:00,122.28,122.33,122.18,122.29,11793.0,122.28,122.33,122.18,122.29,11793.0
2019-05-17 13:30:00,122.2,122.2,122.04,122.12,3750.0,122.2,122.2,122.04,122.12,3750.0
2019-05-17 13:35:00,122.18,122.26,122.13,122.17,5657.0,122.18,122.26,122.13,122.17,5657.0
2019-05-17 13:40:00,122.2,122.29,122.12,122.17,4801.0,122.2,122.29,122.12,122.17,4801.0
2019-05-17 13:45:00,122.21,122.34,122.12,122.26,4800.0,122.21,122.34,122.12,122.26,4800.0
2019-05-17 13:50:00,122.27,122.29,122.2,122.26,5397.0,122.27,122.29,122.2,122.26,5397.0
2019-05-17 13:55:00,122.26,122.3,122.23,122.24,4838.0,122.26,122.3,122.23,122.24,4838.0
2019-05-17 14:00:00,122.29,122.44,122.29,122.36,6507.0,122.29,122.44,122.29,122.36,6507.0
2019-05-17 14:05:00,122.34,122.34,122.22,122.32,4145.0,122.34,122.34,122.22,122.32,4145.0
2019-05-17 14:10:00,122.33,122.4,122.27,122.38,4951.0,122.33,122.4,122.27,122.38,4951.0
2019-05-17 14:15:00,122.37,122.4,122.3,122.38,4996.0,122.37,122.4,122.3,122.38,4996.0
2019-05-17 14:20:00,122.36,122.52,122.3,122.49,6329.0,122.36,122.52,122.3,122.49,6329.0
2019-05-17 14:25:00,122.5,122.53,122.44,122.51,4373.0,122.5,122.53,122.44,122.51,4373.0
2019-05-17 14:30:00,122.51,122.6,122.47,122.57,7844.0,122.51,122.6,122.47,122.57,7844.0
2019-05-17 14:35:00,122.58,122.68,122.58,122.61,9009.0,122.58,122.68,122.58,122.61,9009.0
2019-05-17 14:40:00,122.58,122.63,122.51,122.63,5531.0,122.58,122.63,122.51,122.63,5531.0
2019-05-17 14:45:00,122.64,122.7,122.62,122.69,4143.0,122.64,122.7,122.62,122.69,4143.0
2019-05-17 14:50:00,122.7,122.82,122.67,122.67,10006.0,122.7,122.82,122.67,122.67,10006.0
2019-05-17 14:55:00,122.71,122.79,122.69,122.69,6423.0,122.71,122.79,122.69,122.69,6423.0
2019-05-17 15:00:00,122.64,122.64,122.04,122.07,14959.0,122.64,122.64,122.04,122.07,14959.0
2019-05-17 15:05:00,122.05,122.09,121.83,121.88,7416.0,122.05,122.09,121.83,121.88,7416.0
2019-05-17 15:10:00,121.85,121.9,121.71,121.79,10898.0,121.85,121.9,121.71,121.79,10898.0
2019-05-17 15:15:00,121.7,121.73,121.52,121.57,4700.0,121.7,121.73,121.52,121.57,4700.0
2019-05-17 15:20:00,121.57,121.7,121.47,121.63,9445.0,121.57,121.7,121.47,121.63,9445.0
2019-05-17 15:25:00,121.64,121.75,121.55,121.7,9150.0,121.64,121.75,121.55,121.7,9150.0
2019-05-17 15:30:00,121.68,121.68,121.43,121.48,8550.0,121.68,121.68,121.43,121.48,8550.0
2019-05-17 15:35:00,121.51,121.66,121.45,121.46,10394.0,121.51,121.66,121.45,121.46,10394.0
2019-05-17 15:40:00,121.48,121.74,121.37,121.61,12631.0,121.48,121.74,121.37,121.61,12631.0
2019-05-17 15:45:00,121.63,121.63,121.41,121.48,9796.0,121.63,121.63,121.41,121.48,9796.0
2019-05-17 15:50:00,121.45,121.73,121.43,121.59,20614.0,121.45,121.73,121.43,121.59,20614.0
2019-05-17 15:55:00,121.63,121.73,121.39,121.39,45297.0,121.63,121.73,121.39,121.39,45297.0
2019-05-20 09:30:00,120.24,121.51,118.01,118.02,84153.0,120.24,121.51,118.01,118.02,84153.0
2019-05-20 09:35:00,118.12,118.17,116.15,116.7,48723.0,118.12,118.17,116.15,116.7,48723.0
2019-05-20 09:40:00,116.59,116.66,116.01,116.18,30828.0,116.59,116.66,116.01,116.18,30828.0
2019-05-20 09:45:00,116.18,116.6,115.34,115.78,54997.0,116.18,116.6,115.34,115.78,54997.0
2019-05-20 09:50:00,115.76,115.94,115.38,115.74,19463.0,115.76,115.94,115.38,115.74,19463.0
2019-05-20 09:55:00,115.97,116.57,115.89,116.29,17332.0,115.97,116.57,115.89,116.29,17332.0
2019-05-20 10:00:00,116.43,116.43,115.69,115.78,21590.0,116.43,116.43,115.69,115.78,21590.0
2019-05-20 10:05:00,115.82,115.96,115.52,115.77,12990.0,115.82,115.96,115.52,115.77,12990.0
2019-05-20 10:10:00,115.52,115.99,115.4,115.88,14898.0,115.52,115.99,115.4,115.88,14898.0
2019-05-20 10:15:00,115.94,116.36,115.74,116.31,25224.0,115.94,116.36,115.74,116.31,25224.0
2019-05-20 10:20:00,116.33,116.61,116.33,116.52,32391.0,116.33,116.61,116.33,116.52,32391.0
2019-05-20 10:25:00,116.53,116.56,116.26,116.33,19641.0,116.53,116.56,116.26,116.33,19641.0
2019-05-20 10:30:00,116.32,116.66,116.24,116.58,14297.0,116.32,116.66,116.24,116.58,14297.0
2019-05-20 10:35:00,116.63,116.75,116.43,116.55,11794.0,116.63,116.75,116.43,116.55,11794.0
2019-05-20 10:40:00,116.5,116.6,116.12,116.12,11918.0,116.5,116.6,116.12,116.12,11918.0
2019-05-20 10:45:00,116.19,116.36,115.93,115.93,13251.0,116.19,116.36,115.93,115.93,13251.0
2019-05-20 10:50:00,115.87,116.03,115.76,115.97,9712.0,115.87,116.03,115.76,115.97,9712.0
2019-05-20 10:55:00,116.03,116.5,116.03,116.42,13102.0,116.03,116.5,116.03,116.42,13102.0
2019-05-20 11:00:00,116.49,116.5,115.98,116.03,12830.0,116.49,116.5,115.98,116.03,12830.0
2019-05-20 11:05:00,116.01,116.1,115.89,116.0,11061.0,116.01,116.1,115.89,116.0,11061.0
2019-05-20 11:10:00,116.05,116.16,115.95,116.06,8278.0,116.05,116.16,115.95,116.06,8278.0
2019-05-20 11:15:00,116.03,116.51,116.0,116.49,14503.0,116.03,116.51,116.0,116.49,14503.0
2019-05-20 11:20:00,116.49,116.55,116.38,116.48,19813.0,116.49,116.55,116.38,116.48,19813.0
2019-05-20 11:25:00,116.46,116.46,116.25,116.36,8927.0,116.46,116.46,116.25,116.36,8927.0
2019-05-20 11:30:00,116.38,116.65,116.37,116.59,10795.0,116.38,116.65,116.37,116.59,10795.0
2019-05-20 11:35:00,116.53,116.53,116.16,116.33,15497.0,116.53,116.53,116.16,116.33,15497.0
2019-05-20 11:40:00,116.32,116.58,116.24,116.58,11435.0,116.32,116.58,116.24,116.58,11435.0
2019-05-20 11:45:00,116.54,116.68,116.48,116.61,11267.0,116.54,116.68,116.48,116.61,11267.0
2019-05-20 11:50:00,116.58,116.69,116.35,116.4,17040.0,116.58,116.69,116.35,116.4,17040.0
2019-05-20 11:55:00,116.37,116.4,116.15,116.23,7525.0,116.37,116.4,116.15,116.23,7525.0
2019-05-20 12:00:00,116.29,116.48,116.2,116.36,10207.0,116.29,116.48,116.2,116.36,10207.0
2019-05-20 12:05:00,116.38,116.61,116.31,116.34,11332.0,116.38,116.61,116.31,116.34,11332.0
2019-05-20 12:10:00,116.32,116.54,116.3,116.53,9220.0,116.32,116.54,116.3,116.53,9220.0
2019-05-20 12:15:00,116.52,116.59,116.4,116.49,10289.0,116.52,116.59,116.4,116.49,10289.0
2019-05-20 12:20:00,116.48,116.61,116.47,116.49,12684.0,116.48,116.61,116.47,116.49,12684.0
2019-05-20 12:25:00,116.5,116.74,116.34,116.36,17611.0,116.5,116.74,116.34,116.36,17611.0
2019-05-20 12:30:00,116.31,116.32,116.05,116.12,7691.0,116.31,116.32,116.05,116.12,7691.0
2019-05-20 12:35:00,116.12,116.29,116.11,116.26,5143.0,116.12,116.29,116.11,116.26,5143.0
2019-05-20 12:40:00,116.22,116.25,116.05,116.13,5155.0,116.22,116.25,116.05,116.13,5155.0
2019-05-20 12:45:00,116.09,116.22,116.03,116.03,6607.0,116.09,116.22,116.03,116.03,6607.0
2019-05-20 12:50:00,116.03,116.08,115.9,115.9,5522.0,116.03,116.08,115.9,115.9,5522.0
2019-05-20 12:55:00,115.9,115.93,115.73,115.76,6697.0,115.9,115.93,115.73,115.76,6697.0
2019-05-20 13:00:00,115.7,115.84,115.56,115.61,6153.0,115.7,115.84,115.56,115.61,6153.0
2019-05-20 13:05:00,115.65,115.69,115.54,115.57,9622.0,115.65,115.69,115.54,115.57,9622.0
2019-05-20 13:10:00,115.57,115.72,115.57,115.69,7403.0,115.57,115.72,115.57,115.69,7403.0
2019-05-20 13:15:00,115.69,115.73,115.5,115.5,13651.0,115.69,115.73,115.5,115.5,13651.0
2019-05-20 13:20:00,115.53,115.64,115.45,115.53,7662.0,115.53,115.64,115.45,115.53,7662.0
2019-05-20 13:25:00,115.48,115.49,115.28,115.46,17784.0,115.48,115.49,115.28,115.46,17784.0
2019-05-20 13:30:00,115.42,115.6,115.42,115.46,5561.0,115.42,115.6,115.42,115.46,5561.0
2019-05-20 13:35:00,115.46,115.67,115.44,115.63,7205.0,115.46,115.67,115.44,115.63,7205.0
2019-05-20 13:40:00,115.61,115.7,115.57,115.63,27504.0,115.61,115.7,115.57,115.63,27504.0
2019-05-20 13:45:00,115.63,115.63,115.36,115.56,15945.0,115.63,115.63,115.36,115.56,15945.0
2019-05-20 13:50:00,115.54,115.64,115.36,115.64,18671.0,115.54,115.64,115.36,115.64,18671.0
2019-05-20 13:55:00,115.59,115.62,115.47,115.58,4400.0,115.59,115.62,115.47,115.58,4400.0
2019-05-20 14:00:00,115.59,115.64,115.14,115.24,10743.0,115.59,115.64,115.14,115.24,10743.0
2019-05-20 14:05:00,115.24,115.37,115.19,115.31,12453.0,115.24,115.37,115.19,115.31,12453.0
2019-05-20 14:10:00,115.35,115.5,115.35,115.44,7566.0,115.35,115.5,115.35,115.44,7566.0
2019-05-20 14:15:00,115.47,115.6,115.39,115.56,17336.0,115.47,115.6,115.39,115.56,17336.0
2019-05-20 14:20:00,115.58,115.64,115.44,115.46,8830.0,115.58,115.64,115.44,115.46,8830.0
2019-05-20 14:25:00,115.42,115.59,115.42,115.5,5779.0,115.42,115.59,115.42,115.5,5779.0
2019-05-20 14:30:00,115.46,115.55,115.43,115.43,10050.0,115.46,115.55,115.43,115.43,10050.0
2019-05-20 14:35:00,115.45,115.45,115.1,115.1,14587.0,115.45,115.45,115.1,115.1,14587.0
2019-05-20 14:40:00,115.1,115.13,114.72,114.72,19626.0,115.1,115.13,114.72,114.72,19626.0
2019-05-20 14:45:00,114.78,114.78,114.12,114.32,34487.0,114.78,114.78,114.12,114.32,34487.0
2019-05-20 14:50:00,114.29,114.51,114.22,114.43,12848.0,114.29,114.51,114.22,114.43,12848.0
2019-05-20 14:55:00,114.44,114.75,114.44,114.67,28635.0,114.44,114.75,114.44,114.67,28635.0
2019-05-20 15:00:00,114.67,114.84,114.39,114.42,21765.0,114.67,114.84,114.39,114.42,21765.0
2019-05-20 15:05:00,114.37,114.4,113.94,114.05,42336.0,114.37,114.4,113.94,114.05,42336.0
2019-05-20 15:10:00,114.11,114.27,114.07,114.27,27686.0,114.11,114.27,114.07,114.27,27686.0
2019-05-20 15:15:00,114.3,114.61,114.27,114.58,15941.0,114.3,114.61,114.27,114.58,15941.0
2019-05-20 15:20:00,114.59,114.74,114.52,114.7,26101.0,114.59,114.74,114.52,114.7,26101.0
2019-05-20 15:25:00,114.71,114.85,114.63,114.78,22259.0,114.71,114.85,114.63,114.78,22259.0
2019-05-20 15:30:00,114.76,114.92,114.71,114.75,40776.0,114.76,114.92,114.71,114.75,40776.0
2019-05-20 15:35:00,114.73,115.06,114.73,115.04,20362.0,114.73,115.06,114.73,115.04,20362.0
2019-05-20 15:40:00,115.08,115.14,114.87,114.92,18912.0,115.08,115.14,114.87,114.92,18912.0
2019-05-20 15:45:00,114.9,114.98,114.86,114.9,18987.0,114.9,114.98,114.86,114.9,18987.0
2019-05-20 15:50:00,114.88,114.94,114.8,114.92,73205.0,114.88,114.94,114.8,114.92,73205.0
2019-05-20 15:55:00,114.91,115.32,114.84,115.01,146340.0,114.91,115.32,114.84,115.01,146340.0
2019-05-21 09:30:00,116.39,117.13,116.39,116.84,32021.0,116.39,117.13,116.39,116.84,32021.0
2019-05-21 09:35:00,116.76,116.98,116.27,116.28,15387.0,116.76,116.98,116.27,116.28,15387.0
2019-05-21 09:40:00,116.34,116.44,116.01,116.16,20254.0,116.34,116.44,116.01,116.16,20254.0
2019-05-21 09:45:00,116.05,116.47,116.01,116.33,15486.0,116.05,116.47,116.01,116.33,15486.0
2019-05-21 09:50:00,116.29,116.36,116.15,116.16,15702.0,116.29,116.36,116.15,116.16,15702.0
2019-05-21 09:55:00,116.15,116.2,115.69,115.87,23067.0,116.15,116.2,115.69,115.87,23067.0
2019-05-21 10:00:00,115.78,116.19,115.72,116.01,31264.0,115.78,116.19,115.72,116.01,31264.0
2019-05-21 10:05:00,115.99,116.08,115.85,115.88,34013.0,115.99,116.08,115.85,115.88,34013.0
2019-05-21 10:10:00,115.9,115.96,115.05,115.31,74562.0,115.9,115.96,115.05,115.31,74562.0
2019-05-21 10:15:00,115.27,115.78,115.25,115.5,13634.0,115.27,115.78,115.25,115.5,13634.0
2019-05-21 10:20:00,115.52,115.52,115.24,115.35,16743.0,115.52,115.52,115.24,115.35,16743.0
2019-05-21 10:25:00,115.36,115.46,115.2,115.43,12375.0,115.36,115.46,115.2,115.43,12375.0
2019-05-21 10:30:00,115.49,115.81,115.39,115.77,42329.0,115.49,115.81,115.39,115.77,42329.0
2019-05-21 10:35:00,115.74,115.76,115.48,115.49,8611.0,115.74,115.76,115.48,115.49,8611.0
2019-05-21 10:40:00,115.5,115.74,115.44,115.71,11534.0,115.5,115.74,115.44,115.71,11534.0
2019-05-21 10:45:00,115.69,115.76,115.57,115.68,11894.0,115.69,115.76,115.57,115.68,11894.0
2019-05-21 10:50:00,115.69,115.81,115.56,115.75,20132.0,115.69,115.81,115.56,115.75,20132.0
2019-05-21 10:55:00,115.75,115.95,115.71,115.71,9281.0,115.75,115.95,115.71,115.71,9281.0
2019-05-21 11:00:00,115.74,115.83,115.67,115.67,14966.0,115.74,115.83,115.67,115.67,14966.0
2019-05-21 11:05:00,115.69,115.94,115.69,115.94,8002.0,115.69,115.94,115.69,115.94,8002.0
2019-05-21 11:10:00,115.93,116.05,115.83,115.83,5892.0,115.93,116.05,115.83,115.83,5892.0
2019-05-21 11:15:00,115.88,115.94,115.84,115.92,12644.0,115.88,115.94,115.84,115.92,12644.0
2019-05-21 11:20:00,115.92,115.96,115.82,115.95,37685.0,115.92,115.96,115.82,115.95,37685.0
2019-05-21 11:25:00,115.95,116.3,115.9,116.27,33085.0,115.95,116.3,115.9,116.27,33085.0
2019-05-21 11:30:00,116.27,116.3,116.05,116.06,12247.0,116.27,116.3,116.05,116.06,12247.0
2019-05-21 11:35:00,116.06,116.21,116.01,116.16,8763.0,116.06,116.21,116.01,116.16,8763.0
2019-05-21 11:40:00,116.15,116.15,115.95,116.0,10737.0,116.15,116.15,115.95,116.0,10737.0
2019-05-21 11:45:00,115.99,116.05,115.85,115.87,9513.0,115.99,116.05,115.85,115.87,9513.0
2019-05-21 11:50:00,115.86,115.93,115.74,115.87,15925.0,115.86,115.93,115.74,115.87,15925.0
2019-05-21 11:55:00,115.84,115.96,115.82,115.85,6363.0,115.84,115.96,115.82,115.85,6363.0
2019-05-21 12:00:00,115.9,116.08,115.88,115.97,8166.0,115.9,116.08,115.88,115.97,8166.0
2019-05-21 12:05:00,115.95,116.0,115.91,115.92,7041.0,115.95,116.0,115.91,115.92,7041.0
2019-05-21 12:10:00,115.92,116.0,115.92,115.97,5441.0,115.92,116.0,115.92,115.97,5441.0
2019-05-21 12:15:00,115.96,115.97,115.85,115.86,5948.0,115.96,115.97,115.85,115.86,5948.0
2019-05-21 12:20:00,115.9,116.02,115.87,115.95,8740.0,115.9,116.02,115.87,115.95,8740.0
2019-05-21 12:25:00,115.97,115.98,115.88,115.91,4968.0,115.97,115.98,115.88,115.91,4968.0
2019-05-21 12:30:00,115.89,115.9,115.84,115.88,3631.0,115.89,115.9,115.84,115.88,3631.0
2019-05-21 12:35:00,115.86,115.87,115.78,115.79,5333.0,115.86,115.87,115.78,115.79,5333.0
2019-05-21 12:40:00,115.8,115.88,115.79,115.88,7297.0,115.8,115.88,115.79,115.88,7297.0
2019-05-21 12:45:00,115.86,115.94,115.77,115.92,7366.0,115.86,115.94,115.77,115.92,7366.0
2019-05-21 12:50:00,115.93,115.95,115.87,115.95,3542.0,115.93,115.95,115.87,115.95,3542.0
2019-05-21 12:55:00,115.92,115.97,115.91,115.97,9176.0,115.92,115.97,115.91,115.97,9176.0
2019-05-21 13:00:00,116.0,116.06,115.99,116.03,13601.0,116.0,116.06,115.99,116.03,13601.0
2019-05-21 13:05:00,116.01,116.07,115.95,116.03,13185.0,116.01,116.07,115.95,116.03,13185.0
2019-05-21 13:10:00,116.01,116.08,115.98,116.07,6113.0,116.01,116.08,115.98,116.07,6113.0
2019-05-21 13:15:00,116.07,116.07,115.96,116.04,13766.0,116.07,116.07,115.96,116.04,13766.0
2019-05-21 13:20:00,116.05,116.06,115.99,116.0,5143.0,116.05,116.06,115.99,116.0,5143.0
2019-05-21 13:25:00,116.01,116.02,115.94,115.95,7246.0,116.01,116.02,115.94,115.95,7246.0
2019-05-21 13:30:00,115.94,116.02,115.9,116.02,13536.0,115.94,116.02,115.9,116.02,13536.0
2019-05-21 13:35:00,116.02,116.26,115.99,116.17,19684.0,116.02,116.26,115.99,116.17,19684.0
2019-05-21 13:40:00,116.15,116.25,116.13,116.22,3800.0,116.15,116.25,116.13,116.22,3800.0
2019-05-21 13:45:00,116.22,116.25,116.18,116.18,5500.0,116.22,116.25,116.18,116.18,5500.0
2019-05-21 13:50:00,116.21,116.35,116.19,116.35,4361.0,116.21,116.35,116.19,116.35,4361.0
2019-05-21 13:55:00,116.35,116.38,116.3,116.34,9826.0,116.35,116.38,116.3,116.34,9826.0
2019-05-21 14:00:00,116.33,116.46,116.28,116.39,15673.0,116.33,116.46,116.28,116.39,15673.0
2019-05-21 14:05:00,116.4,116.4,116.3,116.3,7118.0,116.4,116.4,116.3,116.3,7118.0
2019-05-21 14:10:00,116.29,116.31,116.2,116.23,13121.0,116.29,116.31,116.2,116.23,13121.0
2019-05-21 14:15:00,116.23,116.28,116.16,116.2,17307.0,116.23,116.28,116.16,116.2,17307.0
2019-05-21 14:20:00,116.2,116.22,116.15,116.21,11393.0,116.2,116.22,116.15,116.21,11393.0
2019-05-21 14:25:00,116.2,116.3,116.16,116.25,26599.0,116.2,116.3,116.16,116.25,26599.0
2019-05-21 14:30:00,116.26,116.26,116.12,116.13,6429.0,116.26,116.26,116.12,116.13,6429.0
2019-05-21 14:35:00,116.09,116.16,116.04,116.04,8966.0,116.09,116.16,116.04,116.04,8966.0
2019-05-21 14:40:00,116.04,116.08,116.04,116.06,5472.0,116.04,116.08,116.04,116.06,5472.0
2019-05-21 14:45:00,116.08,116.1,116.03,116.03,14229.0,116.08,116.1,116.03,116.03,14229.0
2019-05-21 14:50:00,116.03,116.06,115.88,115.91,24472.0,116.03,116.06,115.88,115.91,24472.0
2019-05-21 14:55:00,115.93,116.01,115.92,115.96,5108.0,115.93,116.01,115.92,115.96,5108.0
2019-05-21 15:00:00,115.96,115.97,115.9,115.91,7515.0,115.96,115.97,115.9,115.91,7515.0
2019-05-21 15:05:00,115.93,116.11,115.92,116.02,14234.0,115.93,116.11,115.92,116.02,14234.0
2019-05-21 15:10:00,116.04,116.04,115.96,115.97,7784.0,116.04,116.04,115.96,115.97,7784.0
2019-05-21 15:15:00,116.01,116.01,115.78,115.87,12740.0,116.01,116.01,115.78,115.87,12740.0
2019-05-21 15:20:00,115.88,115.93,115.82,115.83,9342.0,115.88,115.93,115.82,115.83,9342.0
2019-05-21 15:25:00,115.84,115.89,115.83,115.87,18767.0,115.84,115.89,115.83,115.87,18767.0
2019-05-21 15:30:00,115.88,115.91,115.84,115.86,26715.0,115.88,115.91,115.84,115.86,26715.0
2019-05-21 15:35:00,115.85,115.87,115.81,115.82,13295.0,115.85,115.87,115.81,115.82,13295.0
2019-05-21 15:40:00,115.81,115.83,115.64,115.65,16137.0,115.81,115.83,115.64,115.65,16137.0
2019-05-21 15:45:00,115.67,115.79,115.62,115.79,18433.0,115.67,115.79,115.62,115.79,18433.0
2019-05-21 15:50:00,115.78,115.79,115.63,115.66,31896.0,115.78,115.79,115.63,115.66,31896.0
2019-05-21 15:55:00,115.64,115.82,115.59,115.71,108510.0,115.64,115.82,115.59,115.71,108510.0
2019-05-22 09:30:00,114.85,115.23,114.7,115.1,35923.0,114.85,115.23,114.7,115.1,35923.0
2019-05-22 09:35:00,115.03,115.27,114.87,115.04,39248.0,115.03,115.27,114.87,115.04,39248.0
2019-05-22 09:40:00,115.03,115.1,114.61,114.71,22245.0,115.03,115.1,114.61,114.71,22245.0
2019-05-22 09:45:00,114.62,114.79,114.44,114.55,14136.0,114.62,114.79,114.44,114.55,14136.0
2019-05-22 09:50:00,114.55,114.66,114.33,114.6,32049.0,114.55,114.66,114.33,114.6,32049.0
2019-05-22 09:55:00,114.56,114.6,114.28,114.46,18700.0,114.56,114.6,114.28,114.46,18700.0
2019-05-22 10:00:00,114.46,114.55,114.25,114.26,9819.0,114.46,114.55,114.25,114.26,9819.0
2019-05-22 10:05:00,114.23,114.47,114.06,114.47,12079.0,114.23,114.47,114.06,114.47,12079.0
2019-05-22 10:10:00,114.41,114.68,114.29,114.68,45146.0,114.41,114.68,114.29,114.68,45146.0
2019-05-22 10:15:00,114.66,114.97,114.52,114.61,22483.0,114.66,114.97,114.52,114.61,22483.0
2019-05-22 10:20:00,114.6,114.74,114.53,114.71,10256.0,114.6,114.74,114.53,114.71,10256.0
2019-05-22 10:25:00,114.77,114.79,114.37,114.37,37326.0,114.77,114.79,114.37,114.37,37326.0
2019-05-22 10:30:00,114.34,114.57,114.34,114.51,8061.0,114.34,114.57,114.34,114.51,8061.0
2019-05-22 10:35:00,114.55,114.75,114.54,114.6,18459.0,114.55,114.75,114.54,114.6,18459.0
2019-05-22 10:40:00,114.57,114.65,114.47,114.53,15740.0,114.57,114.65,114.47,114.53,15740.0
2019-05-22 10:45:00,114.54,114.8,114.53,114.8,14083.0,114.54,114.8,114.53,114.8,14083.0
2019-05-22 10:50:00,114.79,114.88,114.7,114.71,15512.0,114.79,114.88,114.7,114.71,15512.0
2019-05-22 10:55:00,114.7,114.73,114.53,114.57,10680.0,114.7,114.73,114.53,114.57,10680.0
2019-05-22 11:00:00,114.57,114.58,114.37,114.5,73168.0,114.57,114.58,114.37,114.5,73168.0
2019-05-22 11:05:00,114.5,114.51,114.37,114.49,12366.0,114.5,114.51,114.37,114.49,12366.0
2019-05-22 11:10:00,114.5,114.57,114.46,114.56,10567.0,114.5,114.57,114.46,114.56,10567.0
2019-05-22 11:15:00,114.57,114.65,114.56,114.6,21896.0,114.57,114.65,114.56,114.6,21896.0
2019-05-22 11:20:00,114.61,114.62,114.46,114.54,9815.0,114.61,114.62,114.46,114.54,9815.0
2019-05-22 11:25:00,114.56,114.66,114.52,114.65,14201.0,114.56,114.66,114.52,114.65,14201.0
2019-05-22 11:30:00,114.72,114.78,114.65,114.73,21335.0,114.72,114.78,114.65,114.73,21335.0
2019-05-22 11:35:00,114.72,114.73,114.52,114.52,6718.0,114.72,114.73,114.52,114.52,6718.0
2019-05-22 11:40:00,114.48,114.61,114.48,114.52,12225.0,114.48,114.61,114.48,114.52,12225.0
2019-05-22 11:45:00,114.53,114.66,114.53,114.6,9507.0,114.53,114.66,114.53,114.6,9507.0
2019-05-22 11:50:00,114.6,114.72,114.52,114.53,10832.0,114.6,114.72,114.52,114.53,10832.0
2019-05-22 11:55:00,114.52,114.56,114.48,114.51,12136.0,114.52,114.56,114.48,114.51,12136.0
2019-05-22 12:00:00,114.52,114.63,114.49,114.57,19672.0,114.52,114.63,114.49,114.57,19672.0
2019-05-22 12:05:00,114.56,114.58,114.52,114.56,12943.0,114.56,114.58,114.52,114.56,12943.0
2019-05-22 12:10:00,114.55,114.61,114.51,114.56,16131.0,114.55,114.61,114.51,114.56,16131.0
2019-05-22 12:15:00,114.56,114.67,114.52,114.63,23425.0,114.56,114.67,114.52,114.63,23425.0
2019-05-22 12:20:00,114.63,114.66,114.45,114.51,50012.0,114.63,114.66,114.45,114.51,50012.0
2019-05-22 12:25:00,114.52,114.52,114.4,114.43,23313.0,114.52,114.52,114.4,114.43,23313.0
2019-05-22 12:30:00,114.43,114.44,114.3,114.41,16617.0,114.43,114.44,114.3,114.41,16617.0
2019-05-22 12:35:00,114.45,114.51,114.41,114.46,3976.0,114.45,114.51,114.41,114.46,3976.0
2019-05-22 12:40:00,114.47,114.47,114.2,114.2,9287.0,114.47,114.47,114.2,114.2,9287.0
2019-05-22 12:45:00,114.22,114.31,114.2,114.22,8980.0,114.22,114.31,114.2,114.22,8980.0
2019-05-22 12:50:00,114.24,114.41,114.21,114.34,15850.0,114.24,114.41,114.21,114.34,15850.0
2019-05-22 12:55:00,114.32,114.35,114.22,114.25,9430.0,114.32,114.35,114.22,114.25,9430.0
2019-05-22 13:00:00,114.21,114.21,114.05,114.1,12418.0,114.21,114.21,114.05,114.1,12418.0
2019-05-22 13:05:00,114.11,114.23,114.07,114.11,6544.0,114.11,114.23,114.07,114.11,6544.0
2019-05-22 13:10:00,114.07,114.1,113.95,114.09,12196.0,114.07,114.1,113.95,114.09,12196.0
2019-05-22 13:15:00,114.08,114.14,114.04,114.13,8160.0,114.08,114.14,114.04,114.13,8160.0
2019-05-22 13:20:00,114.11,114.15,114.02,114.12,10606.0,114.11,114.15,114.02,114.12,10606.0
2019-05-22 13:25:00,114.14,114.18,114.06,114.09,6807.0,114.14,114.18,114.06,114.09,6807.0
2019-05-22 13:30:00,114.08,114.15,114.04,114.08,9013.0,114.08,114.15,114.04,114.08,9013.0
2019-05-22 13:35:00,114.09,114.19,114.05,114.19,10228.0,114.09,114.19,114.05,114.19,10228.0
2019-05-22 13:40:00,114.19,114.47,114.19,114.45,15372.0,114.19,114.47,114.19,114.45,15372.0
2019-05-22 13:45:00,114.46,114.56,114.43,114.56,6698.0,114.46,114.56,114.43,114.56,6698.0
2019-05-22 13:50:00,114.56,114.73,114.51,114.73,7871.0,114.56,114.73,114.51,114.73,7871.0
2019-05-22 13:55:00,114.72,114.78,114.68,114.75,7515.0,114.72,114.78,114.68,114.75,7515.0
2019-05-22 14:00:00,114.74,114.76,114.57,114.57,8075.0,114.74,114.76,114.57,114.57,8075.0
2019-05-22 14:05:00,114.59,114.62,114.47,114.52,37905.0,114.59,114.62,114.47,114.52,37905.0
2019-05-22 14:10:00,114.55,114.55,114.37,114.38,12431.0,114.55,114.55,114.37,114.38,12431.0
2019-05-22 14:15:00,114.4,114.43,114.33,114.42,16805.0,114.4,114.43,114.33,114.42,16805.0
2019-05-22 14:20:00,114.45,114.61,114.44,114.58,7802.0,114.45,114.61,114.44,114.58,7802.0
2019-05-22 14:25:00,114.55,114.59,114.43,114.43,9747.0,114.55,114.59,114.43,114.43,9747.0
2019-05-22 14:30:00,114.44,114.56,114.44,114.51,15362.0,114.44,114.56,114.44,114.51,15362.0
2019-05-22 14:35:00,114.49,114.61,114.49,114.53,14553.0,114.49,114.61,114.49,114.53,14553.0
2019-05-22 14:40:00,114.54,114.64,114.53,114.61,13266.0,114.54,114.64,114.53,114.61,13266.0
2019-05-22 14:45:00,114.6,114.62,114.49,114.51,8535.0,114.6,114.62,114.49,114.51,8535.0
2019-05-22 14:50:00,114.51,114.51,114.39,114.39,11645.0,114.51,114.51,114.39,114.39,11645.0
2019-05-22 14:55:00,114.41,114.45,114.36,114.42,13644.0,114.41,114.45,114.36,114.42,13644.0
2019-05-22 15:00:00,114.39,114.43,114.35,114.35,15736.0,114.39,114.43,114.35,114.35,15736.0
2019-05-22 15:05:00,114.34,114.43,114.28,114.34,24510.0,114.34,114.43,114.28,114.34,24510.0
2019-05-22 15:10:00,114.35,114.46,114.35,114.41,27753.0,114.35,114.46,114.35,114.41,27753.0
2019-05-22 15:15:00,114.44,114.57,114.36,114.57,39736.0,114.44,114.57,114.36,114.57,39736.0
2019-05-22 15:20:00,114.57,114.73,114.53,114.72,31267.0,114.57,114.73,114.53,114.72,31267.0
2019-05-22 15:25:00,114.73,114.75,114.67,114.7,16631.0,114.73,114.75,114.67,114.7,16631.0
2019-05-22 15:30:00,114.68,114.75,114.61,114.73,34226.0,114.68,114.75,114.61,114.73,34226.0
2019-05-22 15:35:00,114.75,114.92,114.75,114.87,38315.0,114.75,114.92,114.75,114.87,38315.0
2019-05-22 15:40:00,114.87,115.16,114.86,115.16,95768.0,114.87,115.16,114.86,115.16,95768.0
2019-05-22 15:45:00,115.13,115.42,115.13,115.26,58506.0,115.13,115.42,115.13,115.26,58506.0
2019-05-22 15:50:00,115.26,115.3,115.02,115.03,53257.0,115.26,115.3,115.02,115.03,53257.0
2019-05-22 15:55:00,115.01,115.15,114.77,115.08,239438.0,115.01,115.15,114.77,115.08,239438.0
2019-05-23 09:30:00,116.4,119.48,115.51,118.11,85258.0,116.4,119.48,115.51,118.11,85258.0
2019-05-23 09:35:00,117.99,119.87,117.06,119.32,63190.0,117.99,119.87,117.06,119.32,63190.0
2019-05-23 09:40:00,119.2,119.34,117.63,118.5,51562.0,119.2,119.34,117.63,118.5,51562.0
2019-05-23 09:45:00,118.34,118.9,118.12,118.3,40013.0,118.34,118.9,118.12,118.3,40013.0
2019-05-23 09:50:00,118.33,118.47,117.74,117.74,30377.0,118.33,118.47,117.74,117.74,30377.0
2019-05-23 09:55:00,117.69,117.73,117.01,117.23,44296.0,117.69,117.73,117.01,117.23,44296.0
2019-05-23 10:00:00,117.29,117.34,116.58,116.7,47015.0,117.29,117.34,116.58,116.7,47015.0
2019-05-23 10:05:00,116.64,116.87,115.97,116.17,53638.0,116.64,116.87,115.97,116.17,53638.0
2019-05-23 10:10:00,116.02,116.69,116.02,116.41,17807.0,116.02,116.69,116.02,116.41,17807.0
2019-05-23 10:15:00,116.49,116.9,116.39,116.39,28636.0,116.49,116.9,116.39,116.39,28636.0
2019-05-23 10:20:00,116.55,116.67,116.22,116.49,13270.0,116.55,116.67,116.22,116.49,13270.0
2019-05-23 10:25:00,116.58,116.9,116.31,116.76,11914.0,116.58,116.9,116.31,116.76,11914.0
2019-05-23 10:30:00,116.86,117.1,116.61,116.88,40700.0,116.86,117.1,116.61,116.88,40700.0
2019-05-23 10:35:00,117.02,117.6,116.83,117.6,30119.0,117.02,117.6,116.83,117.6,30119.0
2019-05-23 10:40:00,117.5,117.56,117.18,117.49,17864.0,117.5,117.56,117.18,117.49,17864.0
2019-05-23 10:45:00,117.45,117.71,117.36,117.59,24439.0,117.45,117.71,117.36,117.59,24439.0
2019-05-23 10:50:00,117.59,118.08,117.43,117.98,16378.0,117.59,118.08,117.43,117.98,16378.0
2019-05-23 10:55:00,117.93,118.19,117.79,118.15,17717.0,117.93,118.19,117.79,118.15,17717.0
2019-05-23 11:00:00,118.13,118.23,118.0,118.02,21852.0,118.13,118.23,118.0,118.02,21852.0
2019-05-23 11:05:00,118.07,118.08,117.9,118.06,16688.0,118.07,118.08,117.9,118.06,16688.0
2019-05-23 11:10:00,118.0,118.1,117.63,117.68,16085.0,118.0,118.1,117.63,117.68,16085.0
2019-05-23 11:15:00,117.68,117.96,117.67,117.87,18758.0,117.68,117.96,117.67,117.87,18758.0
2019-05-23 11:20:00,117.84,117.89,117.56,117.75,20461.0,117.84,117.89,117.56,117.75,20461.0
2019-05-23 11:25:00,117.77,117.82,117.46,117.46,15415.0,117.77,117.82,117.46,117.46,15415.0
2019-05-23 11:30:00,117.49,117.56,117.25,117.3,18456.0,117.49,117.56,117.25,117.3,18456.0
2019-05-23 11:35:00,117.31,117.46,117.2,117.39,13678.0,117.31,117.46,117.2,117.39,13678.0
2019-05-23 11:40:00,117.34,117.34,117.24,117.28,7725.0,117.34,117.34,117.24,117.28,7725.0
2019-05-23 11:45:00,117.29,117.44,117.27,117.38,28923.0,117.29,117.44,117.27,117.38,28923.0
2019-05-23 11:50:00,117.41,117.52,117.14,117.22,33589.0,117.41,117.52,117.14,117.22,33589.0
2019-05-23 11:55:00,117.25,117.27,117.1,117.14,19356.0,117.25,117.27,117.1,117.14,19356.0
2019-05-23 12:00:00,117.07,117.42,117.07,117.42,19066.0,117.07,117.42,117.07,117.42,19066.0
2019-05-23 12:05:00,117.43,117.51,117.33,117.43,11068.0,117.43,117.51,117.33,117.43,11068.0
2019-05-23 12:10:00,117.38,117.6,117.34,117.49,9901.0,117.38,117.6,117.34,117.49,9901.0
2019-05-23 12:15:00,117.53,117.55,117.31,117.35,25731.0,117.53,117.55,117.31,117.35,25731.0
2019-05-23 12:20:00,117.38,117.43,117.28,117.33,18758.0,117.38,117.43,117.28,117.33,18758.0
2019-05-23 12:25:00,117.35,117.55,117.33,117.46,14507.0,117.35,117.55,117.33,117.46,14507.0
2019-05-23 12:30:00,117.48,117.55,117.24,117.26,21185.0,117.48,117.55,117.24,117.26,21185.0
2019-05-23 12:35:00,117.28,117.33,117.2,117.3,10150.0,117.28,117.33,117.2,117.3,10150.0
2019-05-23 12:40:00,117.31,117.36,117.23,117.28,17159.0,117.31,117.36,117.23,117.28,17159.0
2019-05-23 12:45:00,117.29,117.32,117.11,117.17,26534.0,117.29,117.32,117.11,117.17,26534.0
2019-05-23 12:50:00,117.12,117.17,117.05,117.09,17331.0,117.12,117.17,117.05,117.09,17331.0
2019-05-23 12:55:00,117.13,117.25,117.12,117.16,15922.0,117.13,117.25,117.12,117.16,15922.0
2019-05-23 13:00:00,117.12,117.3,117.08,117.22,23027.0,117.12,117.3,117.08,117.22,23027.0
2019-05-23 13:05:00,117.23,117.44,117.23,117.41,33543.0,117.23,117.44,117.23,117.41,33543.0
2019-05-23 13:10:00,117.38,117.45,117.26,117.26,6283.0,117.38,117.45,117.26,117.26,6283.0
2019-05-23 13:15:00,117.32,117.35,117.29,117.33,5473.0,117.32,117.35,117.29,117.33,5473.0
2019-05-23 13:20:00,117.32,117.35,117.28,117.31,9999.0,117.32,117.35,117.28,117.31,9999.0
2019-05-23 13:25:00,117.31,117.49,117.24,117.47,19373.0,117.31,117.49,117.24,117.47,19373.0
2019-05-23 13:30:00,117.47,117.67,117.45,117.62,6895.0,117.47,117.67,117.45,117.62,6895.0
2019-05-23 13:35:00,117.62,117.64,117.44,117.55,5396.0,117.62,117.64,117.44,117.55,5396.0
2019-05-23 13:40:00,117.56,117.57,117.45,117.57,3600.0,117.56,117.57,117.45,117.57,3600.0
2019-05-23 13:45:00,117.57,117.57,117.28,117.28,11106.0,117.57,117.57,117.28,117.28,11106.0
2019-05-23 13:50:00,117.23,117.24,117.04,117.12,15403.0,117.23,117.24,117.04,117.12,15403.0
2019-05-23 13:55:00,117.1,117.29,117.06,117.27,9829.0,117.1,117.29,117.06,117.27,9829.0
2019-05-23 14:00:00,117.28,117.33,117.12,117.12,21254.0,117.28,117.33,117.12,117.12,21254.0
2019-05-23 14:05:00,117.12,117.12,116.83,116.84,11575.0,117.12,117.12,116.83,116.84,11575.0
2019-05-23 14:10:00,116.81,116.94,116.76,116.94,7150.0,116.81,116.94,116.76,116.94,7150.0
2019-05-23 14:15:00,116.92,117.08,116.91,117.04,20192.0,116.92,117.08,116.91,117.04,20192.0
2019-05-23 14:20:00,117.06,117.16,117.0,117.14,10982.0,117.06,117.16,117.0,117.14,10982.0
2019-05-23 14:25:00,117.11,117.18,117.01,117.08,12580.0,117.11,117.18,117.01,117.08,12580.0
2019-05-23 14:30:00,117.1,117.2,117.1,117.2,9834.0,117.1,117.2,117.1,117.2,9834.0
2019-05-23 14:35:00,117.18,117.18,117.05,117.14,11937.0,117.18,117.18,117.05,117.14,11937.0
2019-05-23 14:40:00,117.15,117.15,117.05,117.1,13989.0,117.15,117.15,117.05,117.1,13989.0
2019-05-23 14:45:00,117.12,117.2,117.05,117.11,10802.0,117.12,117.2,117.05,117.11,10802.0
2019-05-23 14:50:00,117.1,117.15,116.9,116.98,13495.0,117.1,117.15,116.9,116.98,13495.0
2019-05-23 14:55:00,116.98,117.09,116.86,117.08,11185.0,116.98,117.09,116.86,117.08,11185.0
2019-05-23 15:00:00,117.09,117.09,116.74,116.77,30579.0,117.09,117.09,116.74,116.77,30579.0
2019-05-23 15:05:00,116.77,116.82,116.57,116.65,59645.0,116.77,116.82,116.57,116.65,59645.0
2019-05-23 15:10:00,116.66,116.85,116.66,116.84,10313.0,116.66,116.85,116.66,116.84,10313.0
2019-05-23 15:15:00,116.86,117.12,116.82,117.03,15325.0,116.86,117.12,116.82,117.03,15325.0
2019-05-23 15:20:00,117.05,117.36,117.05,117.22,14567.0,117.05,117.36,117.05,117.22,14567.0
2019-05-23 15:25:00,117.21,117.42,117.11,117.21,26965.0,117.21,117.42,117.11,117.21,26965.0
2019-05-23 15:30:00,117.21,117.48,117.2,117.36,30836.0,117.21,117.48,117.2,117.36,30836.0
2019-05-23 15:35:00,117.35,117.37,117.11,117.11,16624.0,117.35,117.37,117.11,117.11,16624.0
2019-05-23 15:40:00,117.1,117.13,116.76,116.81,30525.0,117.1,117.13,116.76,116.81,30525.0
2019-05-23 15:45:00,116.83,117.09,116.8,116.86,34656.0,116.83,117.09,116.8,116.86,34656.0
2019-05-23 15:50:00,116.88,117.17,116.82,117.16,46610.0,116.88,117.17,116.82,117.16,46610.0
2019-05-23 15:55:00,117.17,117.19,116.87,117.0,124174.0,117.17,117.19,116.87,117.0,124174.0
2019-05-24 09:30:00,117.36,118.47,117.36,118.0,49290.0,117.36,118.47,117.36,118.0,49290.0
2019-05-24 09:35:00,117.89,118.05,117.72,117.9,18204.0,117.89,118.05,117.72,117.9,18204.0
2019-05-24 09:40:00,117.85,118.19,117.77,117.84,16951.0,117.85,118.19,117.77,117.84,16951.0
2019-05-24 09:45:00,117.89,117.89,117.28,117.29,16512.0,117.89,117.89,117.28,117.29,16512.0
2019-05-24 09:50:00,117.24,117.55,117.18,117.47,22467.0,117.24,117.55,117.18,117.47,22467.0
2019-05-24 09:55:00,117.48,117.7,117.42,117.57,9058.0,117.48,117.7,117.42,117.57,9058.0
2019-05-24 10:00:00,117.51,117.55,117.28,117.44,15669.0,117.51,117.55,117.28,117.44,15669.0
2019-05-24 10:05:00,117.48,117.69,117.43,117.65,18753.0,117.48,117.69,117.43,117.65,18753.0
2019-05-24 10:10:00,117.62,117.68,117.44,117.51,13500.0,117.62,117.68,117.44,117.51,13500.0
2019-05-24 10:15:00,117.54,117.57,117.31,117.47,17795.0,117.54,117.57,117.31,117.47,17795.0
2019-05-24 10:20:00,117.45,117.62,117.37,117.46,12722.0,117.45,117.62,117.37,117.46,12722.0
2019-05-24 10:25:00,117.47,117.5,117.27,117.27,10722.0,117.47,117.5,117.27,117.27,10722.0
2019-05-24 10:30:00,117.31,117.43,117.2,117.37,11886.0,117.31,117.43,117.2,117.37,11886.0
2019-05-24 10:35:00,117.3,117.51,117.25,117.49,18981.0,117.3,117.51,117.25,117.49,18981.0
2019-05-24 10:40:00,117.48,117.48,117.29,117.29,7721.0,117.48,117.48,117.29,117.29,7721.0
2019-05-24 10:45:00,117.32,117.33,116.9,116.9,14178.0,117.32,117.33,116.9,116.9,14178.0
2019-05-24 10:50:00,116.9,117.0,116.6,116.62,31020.0,116.9,117.0,116.6,116.62,31020.0
2019-05-24 10:55:00,116.59,116.71,116.45,116.56,18087.0,116.59,116.71,116.45,116.56,18087.0
2019-05-24 11:00:00,116.59,116.73,116.56,116.56,7696.0,116.59,116.73,116.56,116.56,7696.0
2019-05-24 11:05:00,116.59,116.77,116.55,116.56,8600.0,116.59,116.77,116.55,116.56,8600.0
2019-05-24 11:10:00,116.6,116.82,116.51,116.8,18006.0,116.6,116.82,116.51,116.8,18006.0
2019-05-24 11:15:00,116.76,116.84,116.73,116.78,7239.0,116.76,116.84,116.73,116.78,7239.0
2019-05-24 11:20:00,116.78,116.83,116.63,116.63,11113.0,116.78,116.83,116.63,116.63,11113.0
2019-05-24 11:25:00,116.61,116.61,116.4,116.43,12240.0,116.61,116.61,116.4,116.43,12240.0
2019-05-24 11:30:00,116.46,116.64,116.44,116.63,7974.0,116.46,116.64,116.44,116.63,7974.0
2019-05-24 11:35:00,116.64,116.92,116.64,116.85,18600.0,116.64,116.92,116.64,116.85,18600.0
2019-05-24 11:40:00,116.84,116.92,116.76,116.85,5700.0,116.84,116.92,116.76,116.85,5700.0
2019-05-24 11:45:00,116.85,117.0,116.84,116.92,8203.0,116.85,117.0,116.84,116.92,8203.0
2019-05-24 11:50:00,116.93,117.0,116.9,116.96,6627.0,116.93,117.0,116.9,116.96,6627.0
2019-05-24 11:55:00,116.92,117.0,116.85,116.9,6993.0,116.92,117.0,116.85,116.9,6993.0
2019-05-24 12:00:00,116.9,117.22,116.85,117.14,16465.0,116.9,117.22,116.85,117.14,16465.0
2019-05-24 12:05:00,117.13,117.14,117.04,117.05,3900.0,117.13,117.14,117.04,117.05,3900.0
2019-05-24 12:10:00,117.05,117.07,116.99,117.02,5400.0,117.05,117.07,116.99,117.02,5400.0
2019-05-24 12:15:00,117.02,117.08,116.89,116.95,19072.0,117.02,117.08,116.89,116.95,19072.0
2019-05-24 12:20:00,116.94,117.23,116.94,117.15,11989.0,116.94,117.23,116.94,117.15,11989.0
2019-05-24 12:25:00,117.13,117.24,117.12,117.2,5546.0,117.13,117.24,117.12,117.2,5546.0
2019-05-24 12:30:00,117.23,117.39,117.22,117.39,6458.0,117.23,117.39,117.22,117.39,6458.0
2019-05-24 12:35:00,117.42,117.46,117.39,117.44,6636.0,117.42,117.46,117.39,117.44,6636.0
2019-05-24 12:40:00,117.44,117.47,117.37,117.44,8467.0,117.44,117.47,117.37,117.44,8467.0
2019-05-24 12:45:00,117.47,117.5,117.25,117.25,4910.0,117.47,117.5,117.25,117.25,4910.0
2019-05-24 12:50:00,117.27,117.39,117.21,117.34,4568.0,117.27,117.39,117.21,117.34,4568.0
2019-05-24 12:55:00,117.34,117.44,117.24,117.42,10622.0,117.34,117.44,117.24,117.42,10622.0
2019-05-24 13:00:00,117.44,117.44,117.27,117.27,5125.0,117.44,117.44,117.27,117.27,5125.0
2019-05-24 13:05:00,117.24,117.34,117.2,117.31,6809.0,117.24,117.34,117.2,117.31,6809.0
2019-05-24 13:10:00,117.31,117.34,117.23,117.27,3939.0,117.31,117.34,117.23,117.27,3939.0
2019-05-24 13:15:00,117.3,117.38,117.28,117.35,7799.0,117.3,117.38,117.28,117.35,7799.0
2019-05-24 13:20:00,117.37,117.41,117.22,117.3,13318.0,117.37,117.41,117.22,117.3,13318.0
2019-05-24 13:25:00,117.32,117.39,117.29,117.39,15435.0,117.32,117.39,117.29,117.39,15435.0
2019-05-24 13:30:00,117.4,117.4,117.31,117.37,7210.0,117.4,117.4,117.31,117.37,7210.0
2019-05-24 13:35:00,117.33,117.42,117.28,117.42,9028.0,117.33,117.42,117.28,117.42,9028.0
2019-05-24 13:40:00,117.42,117.51,117.42,117.51,29610.0,117.42,117.51,117.42,117.51,29610.0
2019-05-24 13:45:00,117.51,117.6,117.51,117.54,12675.0,117.51,117.6,117.51,117.54,12675.0
2019-05-24 13:50:00,117.52,117.71,117.5,117.53,27137.0,117.52,117.71,117.5,117.53,27137.0
2019-05-24 13:55:00,117.54,117.54,117.36,117.37,4500.0,117.54,117.54,117.36,117.37,4500.0
2019-05-24 14:00:00,117.37,117.58,117.36,117.54,115884.0,117.37,117.58,117.36,117.54,115884.0
2019-05-24 14:05:00,117.54,117.64,117.5,117.58,6615.0,117.54,117.64,117.5,117.58,6615.0
2019-05-24 14:10:00,117.52,117.65,117.51,117.51,318718.0,117.52,117.65,117.51,117.51,318718.0
2019-05-24 14:15:00,117.53,117.55,117.34,117.41,7674.0,117.53,117.55,117.34,117.41,7674.0
2019-05-24 14:20:00,117.36,117.42,117.24,117.3,9297.0,117.36,117.42,117.24,117.3,9297.0
2019-05-24 14:25:00,117.27,117.32,117.2,117.2,7526.0,117.27,117.32,117.2,117.2,7526.0
2019-05-24 14:30:00,117.21,117.39,117.21,117.39,6541.0,117.21,117.39,117.21,117.39,6541.0
2019-05-24 14:35:00,117.4,117.4,117.3,117.38,3900.0,117.4,117.4,117.3,117.38,3900.0
2019-05-24 14:40:00,117.36,117.37,117.3,117.31,5734.0,117.36,117.37,117.3,117.31,5734.0
2019-05-24 14:45:00,117.31,117.35,117.19,117.19,6100.0,117.31,117.35,117.19,117.19,6100.0
2019-05-24 14:50:00,117.19,117.23,117.08,117.15,6555.0,117.19,117.23,117.08,117.15,6555.0
2019-05-24 14:55:00,117.16,117.22,117.09,117.18,7584.0,117.16,117.22,117.09,117.18,7584.0
2019-05-24 15:00:00,117.18,117.24,117.11,117.24,6043.0,117.18,117.24,117.11,117.24,6043.0
2019-05-24 15:05:00,117.24,117.27,117.09,117.14,4629.0,117.24,117.27,117.09,117.14,4629.0
2019-05-24 15:10:00,117.11,117.14,116.98,117.04,9460.0,117.11,117.14,116.98,117.04,9460.0
2019-05-24 15:15:00,117.03,117.03,116.9,116.98,15725.0,117.03,117.03,116.9,116.98,15725.0
2019-05-24 15:20:00,116.96,117.06,116.92,117.01,14377.0,116.96,117.06,116.92,117.01,14377.0
2019-05-24 15:25:00,117.01,117.08,116.95,117.05,8423.0,117.01,117.08,116.95,117.05,8423.0
2019-05-24 15:30:00,117.03,117.09,116.99,117.05,11434.0,117.03,117.09,116.99,117.05,11434.0
2019-05-24 15:35:00,117.05,117.07,116.94,117.0,10559.0,117.05,117.07,116.94,117.0,10559.0
2019-05-24 15:40:00,117.01,117.04,116.91,116.95,16681.0,117.01,117.04,116.91,116.95,16681.0
2019-05-24 15:45:00,116.95,117.07,116.9,116.94,21831.0,116.95,117.07,116.9,116.94,21831.0
2019-05-24 15:50:00,116.95,117.01,116.75,116.84,33805.0,116.95,117.01,116.75,116.84,33805.0
2019-05-24 15:55:00,116.83,116.91,116.62,116.7,86889.0,116.83,116.91,116.62,116.7,86889.0
2019-05-28 09:30:00,117.1,118.0,117.1,117.69,26036.0,117.1,118.0,117.1,117.69,26036.0
2019-05-28 09:35:00,117.73,118.47,117.73,118.21,19980.0,117.73,118.47,117.73,118.21,19980.0
2019-05-28 09:40:00,118.21,118.74,118.21,118.67,17687.0,118.21,118.74,118.21,118.67,17687.0
2019-05-28 09:45:00,118.67,119.06,118.53,118.89,44879.0,118.67,119.06,118.53,118.89,44879.0
2019-05-28 09:50:00,118.83,118.84,118.45,118.56,15455.0,118.83,118.84,118.45,118.56,15455.0
2019-05-28 09:55:00,118.49,118.66,118.35,118.52,6964.0,118.49,118.66,118.35,118.52,6964.0
2019-05-28 10:00:00,118.51,118.74,118.42,118.64,21569.0,118.51,118.74,118.42,118.64,21569.0
2019-05-28 10:05:00,118.67,118.82,118.56,118.56,4950.0,118.67,118.82,118.56,118.56,4950.0
2019-05-28 10:10:00,118.58,118.63,118.49,118.51,2626.0,118.58,118.63,118.49,118.51,2626.0
2019-05-28 10:15:00,118.57,118.62,118.14,118.27,9770.0,118.57,118.62,118.14,118.27,9770.0
2019-05-28 10:20:00,118.29,118.56,118.25,118.25,8563.0,118.29,118.56,118.25,118.25,8563.0
2019-05-28 10:25:00,118.29,118.29,118.1,118.18,8165.0,118.29,118.29,118.1,118.18,8165.0
2019-05-28 10:30:00,118.14,118.27,118.06,118.18,11399.0,118.14,118.27,118.06,118.18,11399.0
2019-05-28 10:35:00,118.18,118.24,118.05,118.21,6189.0,118.18,118.24,118.05,118.21,6189.0
2019-05-28 10:40:00,118.21,118.45,118.18,118.35,4703.0,118.21,118.45,118.18,118.35,4703.0
2019-05-28 10:45:00,118.31,118.48,118.27,118.42,2500.0,118.31,118.48,118.27,118.42,2500.0
2019-05-28 10:50:00,118.46,118.47,118.35,118.42,6444.0,118.46,118.47,118.35,118.42,6444.0
2019-05-28 10:55:00,118.41,118.57,118.32,118.35,5873.0,118.41,118.57,118.32,118.35,5873.0
2019-05-28 11:00:00,118.26,118.64,118.25,118.64,16566.0,118.26,118.64,118.25,118.64,16566.0
2019-05-28 11:05:00,118.71,118.79,118.64,118.71,7583.0,118.71,118.79,118.64,118.71,7583.0
2019-05-28 11:10:00,118.74,118.92,118.71,118.87,5278.0,118.74,118.92,118.71,118.87,5278.0
2019-05-28 11:15:00,118.88,118.96,118.81,118.81,7086.0,118.88,118.96,118.81,118.81,7086.0
2019-05-28 11:20:00,118.84,118.84,118.59,118.59,6364.0,118.84,118.84,118.59,118.59,6364.0
2019-05-28 11:25:00,118.6,118.62,118.5,118.53,2936.0,118.6,118.62,118.5,118.53,2936.0
2019-05-28 11:30:00,118.52,118.6,118.4,118.6,10076.0,118.52,118.6,118.4,118.6,10076.0
2019-05-28 11:35:00,118.58,118.7,118.54,118.67,4300.0,118.58,118.7,118.54,118.67,4300.0
2019-05-28 11:40:00,118.71,119.05,118.7,119.03,24135.0,118.71,119.05,118.7,119.03,24135.0
2019-05-28 11:45:00,119.02,119.02,118.89,118.94,16002.0,119.02,119.02,118.89,118.94,16002.0
2019-05-28 11:50:00,118.94,118.97,118.85,118.97,3793.0,118.94,118.97,118.85,118.97,3793.0
2019-05-28 11:55:00,119.01,119.24,118.96,119.21,86905.0,119.01,119.24,118.96,119.21,86905.0
2019-05-28 12:00:00,119.22,119.28,119.14,119.2,25177.0,119.22,119.28,119.14,119.2,25177.0
2019-05-28 12:05:00,119.21,119.3,119.17,119.18,36417.0,119.21,119.3,119.17,119.18,36417.0
2019-05-28 12:10:00,119.16,119.16,119.02,119.02,8271.0,119.16,119.16,119.02,119.02,8271.0
2019-05-28 12:15:00,119.04,119.18,119.04,119.11,9622.0,119.04,119.18,119.04,119.11,9622.0
2019-05-28 12:20:00,119.11,119.12,119.03,119.06,6049.0,119.11,119.12,119.03,119.06,6049.0
2019-05-28 12:25:00,119.04,119.1,118.96,119.07,2946.0,119.04,119.1,118.96,119.07,2946.0
2019-05-28 12:30:00,119.08,119.38,119.07,119.3,48844.0,119.08,119.38,119.07,119.3,48844.0
2019-05-28 12:35:00,119.28,119.32,119.14,119.3,11147.0,119.28,119.32,119.14,119.3,11147.0
2019-05-28 12:40:00,119.29,119.3,119.1,119.16,10913.0,119.29,119.3,119.1,119.16,10913.0
2019-05-28 12:45:00,119.14,119.21,119.07,119.21,3246.0,119.14,119.21,119.07,119.21,3246.0
2019-05-28 12:50:00,119.18,119.2,119.08,119.08,4453.0,119.18,119.2,119.08,119.08,4453.0
2019-05-28 12:55:00,119.07,119.11,118.94,118.94,4762.0,119.07,119.11,118.94,118.94,4762.0
2019-05-28 13:00:00,118.91,118.96,118.8,118.81,4700.0,118.91,118.96,118.8,118.81,4700.0
2019-05-28 13:05:00,118.83,118.83,118.63,118.63,6100.0,118.83,118.83,118.63,118.63,6100.0
2019-05-28 13:10:00,118.63,118.73,118.61,118.61,5848.0,118.63,118.73,118.61,118.61,5848.0
2019-05-28 13:15:00,118.6,118.66,118.42,118.42,6856.0,118.6,118.66,118.42,118.42,6856.0
2019-05-28 13:20:00,118.44,118.53,118.44,118.47,2075.0,118.44,118.53,118.44,118.47,2075.0
2019-05-28 13:25:00,118.51,118.54,118.45,118.45,3542.0,118.51,118.54,118.45,118.45,3542.0
2019-05-28 13:30:00,118.45,118.56,118.42,118.56,7097.0,118.45,118.56,118.42,118.56,7097.0
2019-05-28 13:35:00,118.57,118.68,118.53,118.6,8024.0,118.57,118.68,118.53,118.6,8024.0
2019-05-28 13:40:00,118.71,118.75,118.69,118.69,4075.0,118.71,118.75,118.69,118.69,4075.0
2019-05-28 13:45:00,118.69,118.76,118.67,118.67,3307.0,118.69,118.76,118.67,118.67,3307.0
2019-05-28 13:50:00,118.7,118.7,118.56,118.56,3400.0,118.7,118.7,118.56,118.56,3400.0
2019-05-28 13:55:00,118.55,118.64,118.55,118.62,3404.0,118.55,118.64,118.55,118.62,3404.0
2019-05-28 14:00:00,118.6,118.6,118.41,118.42,6724.0,118.6,118.6,118.41,118.42,6724.0
2019-05-28 14:05:00,118.47,118.49,118.38,118.45,3870.0,118.47,118.49,118.38,118.45,3870.0
2019-05-28 14:10:00,118.45,118.5,118.32,118.4,5105.0,118.45,118.5,118.32,118.4,5105.0
2019-05-28 14:15:00,118.39,118.43,118.3,118.4,9700.0,118.39,118.43,118.3,118.4,9700.0
2019-05-28 14:20:00,118.34,118.38,118.27,118.33,6819.0,118.34,118.38,118.27,118.33,6819.0
2019-05-28 14:25:00,118.34,118.36,118.18,118.3,8190.0,118.34,118.36,118.18,118.3,8190.0
2019-05-28 14:30:00,118.27,118.32,118.21,118.25,13794.0,118.27,118.32,118.21,118.25,13794.0
2019-05-28 14:35:00,118.23,118.26,118.19,118.2,5552.0,118.23,118.26,118.19,118.2,5552.0
2019-05-28 14:40:00,118.18,118.18,117.83,117.87,3452.0,118.18,118.18,117.83,117.87,3452.0
2019-05-28 14:45:00,117.84,117.89,117.77,117.77,4490.0,117.84,117.89,117.77,117.77,4490.0
2019-05-28 14:50:00,117.76,117.77,117.64,117.65,7112.0,117.76,117.77,117.64,117.65,7112.0
2019-05-28 14:55:00,117.69,117.9,117.65,117.87,8981.0,117.69,117.9,117.65,117.87,8981.0
2019-05-28 15:00:00,117.85,117.87,117.7,117.7,7668.0,117.85,117.87,117.7,117.7,7668.0
2019-05-28 15:05:00,117.7,117.8,117.68,117.68,5750.0,117.7,117.8,117.68,117.68,5750.0
2019-05-28 15:10:00,117.64,117.64,117.53,117.62,6722.0,117.64,117.64,117.53,117.62,6722.0
2019-05-28 15:15:00,117.64,117.77,117.64,117.77,6220.0,117.64,117.77,117.64,117.77,6220.0
2019-05-28 15:20:00,117.73,117.81,117.68,117.74,7166.0,117.73,117.81,117.68,117.74,7166.0
2019-05-28 15:25:00,117.72,117.75,117.51,117.53,5649.0,117.72,117.75,117.51,117.53,5649.0
2019-05-28 15:30:00,117.55,117.7,117.53,117.63,10150.0,117.55,117.7,117.53,117.63,10150.0
2019-05-28 15:35:00,117.63,117.76,117.56,117.73,13542.0,117.63,117.76,117.56,117.73,13542.0
2019-05-28 15:40:00,117.71,117.71,117.56,117.64,14720.0,117.71,117.71,117.56,117.64,14720.0
2019-05-28 15:45:00,117.62,117.81,117.59,117.78,19556.0,117.62,117.81,117.59,117.78,19556.0
2019-05-28 15:50:00,117.8,117.93,117.78,117.91,18600.0,117.8,117.93,117.78,117.91,18600.0
2019-05-28 15:55:00,117.88,118.04,117.79,117.84,79294.0,117.88,118.04,117.79,117.84,79294.0
2019-05-29 09:30:00,116.83,117.19,116.35,117.09,29600.0,116.83,117.19,116.35,117.09,29600.0
2019-05-29 09:35:00,117.05,117.06,116.2,116.23,7252.0,117.05,117.06,116.2,116.23,7252.0
2019-05-29 09:40:00,116.21,116.93,116.21,116.93,4580.0,116.21,116.93,116.21,116.93,4580.0
2019-05-29 09:45:00,116.93,117.01,116.59,116.59,4272.0,116.93,117.01,116.59,116.59,4272.0
2019-05-29 09:50:00,116.59,116.89,116.59,116.7,4041.0,116.59,116.89,116.59,116.7,4041.0
2019-05-29 09:55:00,116.75,116.95,116.73,116.94,2770.0,116.75,116.95,116.73,116.94,2770.0
2019-05-29 10:00:00,116.97,117.16,116.79,117.09,16828.0,116.97,117.16,116.79,117.09,16828.0
2019-05-29 10:05:00,117.09,117.19,116.95,117.14,4428.0,117.09,117.19,116.95,117.14,4428.0
2019-05-29 10:10:00,117.14,117.34,117.1,117.34,3330.0,117.14,117.34,117.1,117.34,3330.0
2019-05-29 10:15:00,117.45,117.57,117.33,117.52,5280.0,117.45,117.57,117.33,117.52,5280.0
2019-05-29 10:20:00,117.55,117.55,117.09,117.09,4469.0,117.55,117.55,117.09,117.09,4469.0
2019-05-29 10:25:00,117.09,117.36,117.08,117.36,4100.0,117.09,117.36,117.08,117.36,4100.0
2019-05-29 10:30:00,117.37,117.44,117.19,117.28,7700.0,117.37,117.44,117.19,117.28,7700.0
2019-05-29 10:35:00,117.25,117.27,117.06,117.07,4213.0,117.25,117.27,117.06,117.07,4213.0
2019-05-29 10:40:00,116.96,117.25,116.96,117.06,7127.0,116.96,117.25,116.96,117.06,7127.0
2019-05-29 10:45:00,117.08,117.16,117.02,117.03,8913.0,117.08,117.16,117.02,117.03,8913.0
2019-05-29 10:50:00,117.03,117.05,116.83,116.98,3310.0,117.03,117.05,116.83,116.98,3310.0
2019-05-29 10:55:00,117.02,117.03,116.88,116.93,2924.0,117.02,117.03,116.88,116.93,2924.0
2019-05-29 11:00:00,116.88,116.98,116.77,116.89,4905.0,116.88,116.98,116.77,116.89,4905.0
2019-05-29 11:05:00,116.86,117.1,116.81,117.03,5373.0,116.86,117.1,116.81,117.03,5373.0
2019-05-29 11:10:00,117.01,117.01,116.74,116.78,9957.0,117.01,117.01,116.74,116.78,9957.0
2019-05-29 11:15:00,116.77,116.97,116.76,116.92,3945.0,116.77,116.97,116.76,116.92,3945.0
2019-05-29 11:20:00,116.91,116.91,116.56,116.58,9734.0,116.91,116.91,116.56,116.58,9734.0
2019-05-29 11:25:00,116.62,116.8,116.6,116.8,7478.0,116.62,116.8,116.6,116.8,7478.0
2019-05-29 11:30:00,116.83,116.83,116.61,116.67,7535.0,116.83,116.83,116.61,116.67,7535.0
2019-05-29 11:35:00,116.7,116.76,116.59,116.62,3700.0,116.7,116.76,116.59,116.62,3700.0
2019-05-29 11:40:00,116.56,116.59,116.36,116.39,4779.0,116.56,116.59,116.36,116.39,4779.0
2019-05-29 11:45:00,116.42,116.51,116.36,116.36,2950.0,116.42,116.51,116.36,116.36,2950.0
2019-05-29 11:50:00,116.41,116.42,116.16,116.16,2725.0,116.41,116.42,116.16,116.16,2725.0
2019-05-29 11:55:00,116.2,116.3,116.12,116.26,10212.0,116.2,116.3,116.12,116.26,10212.0
2019-05-29 12:00:00,116.2,116.38,116.17,116.38,6807.0,116.2,116.38,116.17,116.38,6807.0
2019-05-29 12:05:00,116.37,116.53,116.37,116.51,5700.0,116.37,116.53,116.37,116.51,5700.0
2019-05-29 12:10:00,116.54,116.56,116.38,116.49,3911.0,116.54,116.56,116.38,116.49,3911.0
2019-05-29 12:15:00,116.46,116.63,116.46,116.56,4500.0,116.46,116.63,116.46,116.56,4500.0
2019-05-29 12:20:00,116.61,116.61,116.49,116.53,3157.0,116.61,116.61,116.49,116.53,3157.0
2019-05-29 12:25:00,116.55,116.72,116.55,116.69,3599.0,116.55,116.72,116.55,116.69,3599.0
2019-05-29 12:30:00,116.68,116.75,116.64,116.7,3600.0,116.68,116.75,116.64,116.7,3600.0
2019-05-29 12:35:00,116.71,116.75,116.65,116.71,5200.0,116.71,116.75,116.65,116.71,5200.0
2019-05-29 12:40:00,116.68,116.72,116.61,116.72,3908.0,116.68,116.72,116.61,116.72,3908.0
2019-05-29 12:45:00,116.71,116.74,116.67,116.72,1500.0,116.71,116.74,116.67,116.72,1500.0
2019-05-29 12:50:00,116.69,116.69,116.56,116.61,2032.0,116.69,116.69,116.56,116.61,2032.0
2019-05-29 12:55:00,116.59,116.59,116.51,116.55,3710.0,116.59,116.59,116.51,116.55,3710.0
2019-05-29 13:00:00,116.53,116.53,116.35,116.4,7379.0,116.53,116.53,116.35,116.4,7379.0
2019-05-29 13:05:00,116.43,116.82,116.4,116.81,6050.0,116.43,116.82,116.4,116.81,6050.0
2019-05-29 13:10:00,116.85,116.92,116.79,116.79,1633.0,116.85,116.92,116.79,116.79,1633.0
2019-05-29 13:15:00,116.79,116.85,116.72,116.74,6500.0,116.79,116.85,116.72,116.74,6500.0
2019-05-29 13:20:00,116.72,116.79,116.68,116.76,3163.0,116.72,116.79,116.68,116.76,3163.0
2019-05-29 13:25:00,116.79,116.86,116.72,116.8,6324.0,116.79,116.86,116.72,116.8,6324.0
2019-05-29 13:30:00,116.77,116.79,116.74,116.75,900.0,116.77,116.79,116.74,116.75,900.0
2019-05-29 13:35:00,116.71,116.77,116.69,116.77,1337.0,116.71,116.77,116.69,116.77,1337.0
2019-05-29 13:40:00,116.76,116.8,116.74,116.74,1200.0,116.76,116.8,116.74,116.74,1200.0
2019-05-29 13:45:00,116.78,117.01,116.78,117.0,25307.0,116.78,117.01,116.78,117.0,25307.0
2019-05-29 13:50:00,117.0,117.07,116.86,116.86,4300.0,117.0,117.07,116.86,116.86,4300.0
2019-05-29 13:55:00,116.92,116.95,116.8,116.84,2700.0,116.92,116.95,116.8,116.84,2700.0
2019-05-29 14:00:00,116.8,116.92,116.8,116.88,4176.0,116.8,116.92,116.8,116.88,4176.0
2019-05-29 14:05:00,116.88,116.93,116.79,116.79,7080.0,116.88,116.93,116.79,116.79,7080.0
2019-05-29 14:10:00,116.8,116.83,116.65,116.72,3100.0,116.8,116.83,116.65,116.72,3100.0
2019-05-29 14:15:00,116.66,116.73,116.66,116.71,1400.0,116.66,116.73,116.66,116.71,1400.0
2019-05-29 14:20:00,116.7,116.73,116.67,116.69,3339.0,116.7,116.73,116.67,116.69,3339.0
2019-05-29 14:25:00,116.7,116.72,116.65,116.72,4348.0,116.7,116.72,116.65,116.72,4348.0
2019-05-29 14:30:00,116.66,116.69,116.39,116.4,3900.0,116.66,116.69,116.39,116.4,3900.0
2019-05-29 14:35:00,116.34,116.39,116.15,116.18,5070.0,116.34,116.39,116.15,116.18,5070.0
2019-05-29 14:40:00,116.2,116.2,115.96,116.0,8656.0,116.2,116.2,115.96,116.0,8656.0
2019-05-29 14:45:00,116.03,116.16,116.03,116.15,3125.0,116.03,116.16,116.03,116.15,3125.0
2019-05-29 14:50:00,116.16,116.16,115.96,116.1,6893.0,116.16,116.16,115.96,116.1,6893.0
2019-05-29 14:55:00,116.05,116.26,116.05,116.17,3500.0,116.05,116.26,116.05,116.17,3500.0
2019-05-29 15:00:00,116.17,116.17,115.86,115.93,6240.0,116.17,116.17,115.86,115.93,6240.0
2019-05-29 15:05:00,115.9,116.04,115.84,115.98,11187.0,115.9,116.04,115.84,115.98,11187.0
2019-05-29 15:10:00,115.96,116.17,115.93,116.12,12764.0,115.96,116.17,115.93,116.12,12764.0
2019-05-29 15:15:00,116.14,116.16,115.98,115.98,3341.0,116.14,116.16,115.98,115.98,3341.0
2019-05-29 15:20:00,116.04,116.2,115.96,116.13,7200.0,116.04,116.2,115.96,116.13,7200.0
2019-05-29 15:25:00,116.1,116.14,116.03,116.12,9257.0,116.1,116.14,116.03,116.12,9257.0
2019-05-29 15:30:00,116.1,116.19,115.93,116.19,7697.0,116.1,116.19,115.93,116.19,7697.0
2019-05-29 15:35:00,116.3,116.38,116.21,116.26,10748.0,116.3,116.38,116.21,116.26,10748.0
2019-05-29 15:40:00,116.27,116.4,116.27,116.34,11985.0,116.27,116.4,116.27,116.34,11985.0
2019-05-29 15:45:00,116.31,116.31,116.12,116.14,10000.0,116.31,116.31,116.12,116.14,10000.0
2019-05-29 15:50:00,116.13,116.14,115.93,116.07,20867.0,116.13,116.14,115.93,116.07,20867.0
2019-05-29 15:55:00,116.07,116.32,116.07,116.2,67226.0,116.07,116.32,116.07,116.2,67226.0
2019-05-30 09:30:00,116.61,117.1,116.61,117.0,16305.0,116.61,117.1,116.61,117.0,16305.0
2019-05-30 09:35:00,117.0,117.0,116.69,116.84,9105.0,117.0,117.0,116.69,116.84,9105.0
2019-05-30 09:40:00,116.84,116.99,116.71,116.88,7450.0,116.84,116.99,116.71,116.88,7450.0
2019-05-30 09:45:00,117.02,117.3,117.02,117.19,13920.0,117.02,117.3,117.02,117.19,13920.0
2019-05-30 09:50:00,117.25,117.28,117.06,117.06,11000.0,117.25,117.28,117.06,117.06,11000.0
2019-05-30 09:55:00,117.01,117.33,117.01,117.17,17649.0,117.01,117.33,117.01,117.17,17649.0
2019-05-30 10:00:00,117.2,117.41,117.13,117.41,32435.0,117.2,117.41,117.13,117.41,32435.0
2019-05-30 10:05:00,117.38,117.41,117.17,117.31,6119.0,117.38,117.41,117.17,117.31,6119.0
2019-05-30 10:10:00,117.34,117.48,117.34,117.39,3531.0,117.34,117.48,117.34,117.39,3531.0
2019-05-30 10:15:00,117.49,117.76,117.49,117.75,2400.0,117.49,117.76,117.49,117.75,2400.0
2019-05-30 10:20:00,117.71,117.78,117.49,117.5,4225.0,117.71,117.78,117.49,117.5,4225.0
2019-05-30 10:25:00,117.6,117.65,117.41,117.41,5628.0,117.6,117.65,117.41,117.41,5628.0
2019-05-30 10:30:00,117.51,117.58,117.47,117.48,6523.0,117.51,117.58,117.47,117.48,6523.0
2019-05-30 10:35:00,117.53,117.6,117.46,117.55,16117.0,117.53,117.6,117.46,117.55,16117.0
2019-05-30 10:40:00,117.53,117.56,117.36,117.53,17253.0,117.53,117.56,117.36,117.53,17253.0
2019-05-30 10:45:00,117.61,117.95,117.61,117.9,5379.0,117.61,117.95,117.61,117.9,5379.0
2019-05-30 10:50:00,117.92,117.96,117.72,117.73,7810.0,117.92,117.96,117.72,117.73,7810.0
2019-05-30 10:55:00,117.76,117.99,117.76,117.98,3796.0,117.76,117.99,117.76,117.98,3796.0
2019-05-30 11:00:00,117.93,117.95,117.71,117.81,13900.0,117.93,117.95,117.71,117.81,13900.0
2019-05-30 11:05:00,117.81,117.82,117.66,117.78,12554.0,117.81,117.82,117.66,117.78,12554.0
2019-05-30 11:10:00,117.75,117.79,117.65,117.74,13365.0,117.75,117.79,117.65,117.74,13365.0
2019-05-30 11:15:00,117.72,117.91,117.72,117.88,21341.0,117.72,117.91,117.72,117.88,21341.0
2019-05-30 11:20:00,117.9,117.91,117.65,117.68,10172.0,117.9,117.91,117.65,117.68,10172.0
2019-05-30 11:25:00,117.7,117.8,117.7,117.71,3940.0,117.7,117.8,117.7,117.71,3940.0
2019-05-30 11:30:00,117.75,117.77,117.54,117.55,4898.0,117.75,117.77,117.54,117.55,4898.0
2019-05-30 11:35:00,117.54,117.65,117.48,117.48,35544.0,117.54,117.65,117.48,117.48,35544.0
2019-05-30 11:40:00,117.45,117.61,117.38,117.45,7274.0,117.45,117.61,117.38,117.45,7274.0
2019-05-30 11:45:00,117.45,117.55,117.42,117.46,2885.0,117.45,117.55,117.42,117.46,2885.0
2019-05-30 11:50:00,117.5,117.53,117.25,117.32,8663.0,117.5,117.53,117.25,117.32,8663.0
2019-05-30 11:55:00,117.27,117.44,117.27,117.3,6890.0,117.27,117.44,117.27,117.3,6890.0
2019-05-30 12:00:00,117.31,117.38,117.23,117.38,3800.0,117.31,117.38,117.23,117.38,3800.0
2019-05-30 12:05:00,117.32,117.32,117.17,117.2,6298.0,117.32,117.32,117.17,117.2,6298.0
2019-05-30 12:10:00,117.17,117.27,117.11,117.2,6592.0,117.17,117.27,117.11,117.2,6592.0
2019-05-30 12:15:00,117.21,117.27,117.09,117.1,2400.0,117.21,117.27,117.09,117.1,2400.0
2019-05-30 12:20:00,117.09,117.26,117.09,117.24,5973.0,117.09,117.26,117.09,117.24,5973.0
2019-05-30 12:25:00,117.23,117.24,117.13,117.19,5661.0,117.23,117.24,117.13,117.19,5661.0
2019-05-30 12:30:00,117.21,117.26,117.18,117.23,3422.0,117.21,117.26,117.18,117.23,3422.0
2019-05-30 12:35:00,117.23,117.42,117.23,117.42,2900.0,117.23,117.42,117.23,117.42,2900.0
2019-05-30 12:40:00,117.44,117.53,117.44,117.47,4764.0,117.44,117.53,117.44,117.47,4764.0
2019-05-30 12:45:00,117.46,117.47,117.35,117.38,4150.0,117.46,117.47,117.35,117.38,4150.0
2019-05-30 12:50:00,117.41,117.46,117.31,117.31,3400.0,117.41,117.46,117.31,117.31,3400.0
2019-05-30 12:55:00,117.29,117.33,117.25,117.33,3500.0,117.29,117.33,117.25,117.33,3500.0
2019-05-30 13:00:00,117.33,117.39,117.29,117.31,5580.0,117.33,117.39,117.29,117.31,5580.0
2019-05-30 13:05:00,117.31,117.33,117.21,117.26,5993.0,117.31,117.33,117.21,117.26,5993.0
2019-05-30 13:10:00,117.27,117.38,117.27,117.33,3208.0,117.27,117.38,117.27,117.33,3208.0
2019-05-30 13:15:00,117.31,117.31,117.16,117.26,10811.0,117.31,117.31,117.16,117.26,10811.0
2019-05-30 13:20:00,117.24,117.28,117.05,117.15,4758.0,117.24,117.28,117.05,117.15,4758.0
2019-05-30 13:25:00,117.13,117.13,117.03,117.06,3400.0,117.13,117.13,117.03,117.06,3400.0
2019-05-30 13:30:00,117.12,117.14,116.98,117.02,4346.0,117.12,117.14,116.98,117.02,4346.0
2019-05-30 13:35:00,116.99,117.03,116.89,116.95,3876.0,116.99,117.03,116.89,116.95,3876.0
2019-05-30 13:40:00,116.91,116.93,116.84,116.88,3200.0,116.91,116.93,116.84,116.88,3200.0
2019-05-30 13:45:00,116.88,116.92,116.82,116.88,4510.0,116.88,116.92,116.82,116.88,4510.0
2019-05-30 13:50:00,116.88,117.04,116.88,117.04,3300.0,116.88,117.04,116.88,117.04,3300.0
2019-05-30 13:55:00,117.01,117.09,116.99,116.99,3300.0,117.01,117.09,116.99,116.99,3300.0
2019-05-30 14:00:00,117.0,117.12,117.0,117.06,4111.0,117.0,117.12,117.0,117.06,4111.0
2019-05-30 14:05:00,117.06,117.2,117.03,117.12,7324.0,117.06,117.2,117.03,117.12,7324.0
2019-05-30 14:10:00,117.09,117.15,116.96,116.98,4244.0,117.09,117.15,116.96,116.98,4244.0
2019-05-30 14:15:00,116.96,117.07,116.96,117.01,5842.0,116.96,117.07,116.96,117.01,5842.0
2019-05-30 14:20:00,117.04,117.1,116.91,116.93,7251.0,117.04,117.1,116.91,116.93,7251.0
2019-05-30 14:25:00,116.92,116.95,116.87,116.88,4674.0,116.92,116.95,116.87,116.88,4674.0
2019-05-30 14:30:00,116.91,116.95,116.73,116.86,7015.0,116.91,116.95,116.73,116.86,7015.0
2019-05-30 14:35:00,116.84,116.86,116.64,116.64,3737.0,116.84,116.86,116.64,116.64,3737.0
2019-05-30 14:40:00,116.61,116.76,116.6,116.76,5484.0,116.61,116.76,116.6,116.76,5484.0
2019-05-30 14:45:00,116.74,116.86,116.67,116.82,4214.0,116.74,116.86,116.67,116.82,4214.0
2019-05-30 14:50:00,116.81,116.96,116.79,116.88,3900.0,116.81,116.96,116.79,116.88,3900.0
2019-05-30 14:55:00,116.88,117.05,116.88,117.03,5616.0,116.88,117.05,116.88,117.03,5616.0
2019-05-30 15:00:00,117.08,117.08,116.78,116.8,5850.0,117.08,117.08,116.78,116.8,5850.0
2019-05-30 15:05:00,116.78,116.83,116.7,116.83,9901.0,116.78,116.83,116.7,116.83,9901.0
2019-05-30 15:10:00,116.83,116.97,116.83,116.93,3626.0,116.83,116.97,116.83,116.93,3626.0
2019-05-30 15:15:00,116.93,117.01,116.88,116.97,3801.0,116.93,117.01,116.88,116.97,3801.0
2019-05-30 15:20:00,116.98,117.01,116.89,116.98,5250.0,116.98,117.01,116.89,116.98,5250.0
2019-05-30 15:25:00,116.98,117.16,116.91,117.13,7297.0,116.98,117.16,116.91,117.13,7297.0
2019-05-30 15:30:00,117.07,117.08,116.95,117.07,6441.0,117.07,117.08,116.95,117.07,6441.0
2019-05-30 15:35:00,117.08,117.25,117.08,117.17,10491.0,117.08,117.25,117.08,117.17,10491.0
2019-05-30 15:40:00,117.17,117.18,117.04,117.06,11532.0,117.17,117.18,117.04,117.06,11532.0
2019-05-30 15:45:00,117.06,117.17,117.01,117.15,19703.0,117.06,117.17,117.01,117.15,19703.0
2019-05-30 15:50:00,117.14,117.14,116.95,116.95,32016.0,117.14,117.14,116.95,116.95,32016.0
2019-05-30 15:55:00,116.96,117.11,116.95,117.0,71828.0,116.96,117.11,116.95,117.0,71828.0
2019-05-31 09:30:00,115.72,116.28,115.55,115.97,20679.0,115.72,116.28,115.55,115.97,20679.0
2019-05-31 09:35:00,115.88,116.11,115.77,116.1,6550.0,115.88,116.11,115.77,116.1,6550.0
2019-05-31 09:40:00,116.07,116.14,115.86,115.89,15728.0,116.07,116.14,115.86,115.89,15728.0
2019-05-31 09:45:00,116.02,116.23,115.88,116.14,10395.0,116.02,116.23,115.88,116.14,10395.0
2019-05-31 09:50:00,116.0,116.3,115.96,116.23,8656.0,116.0,116.3,115.96,116.23,8656.0
2019-05-31 09:55:00,116.18,116.35,116.18,116.34,21190.0,116.18,116.35,116.18,116.34,21190.0
2019-05-31 10:00:00,116.37,116.5,116.05,116.26,16447.0,116.37,116.5,116.05,116.26,16447.0
2019-05-31 10:05:00,116.26,116.47,116.18,116.47,5538.0,116.26,116.47,116.18,116.47,5538.0
2019-05-31 10:10:00,116.43,116.43,115.92,116.11,6982.0,116.43,116.43,115.92,116.11,6982.0
2019-05-31 10:15:00,116.17,116.24,116.07,116.24,3713.0,116.17,116.24,116.07,116.24,3713.0
2019-05-31 10:20:00,116.2,116.34,116.06,116.27,4739.0,116.2,116.34,116.06,116.27,4739.0
2019-05-31 10:25:00,116.29,116.38,116.22,116.35,8755.0,116.29,116.38,116.22,116.35,8755.0
2019-05-31 10:30:00,116.35,116.59,116.25,116.57,16206.0,116.35,116.59,116.25,116.57,16206.0
2019-05-31 10:35:00,116.53,116.66,116.44,116.44,5478.0,116.53,116.66,116.44,116.44,5478.0
2019-05-31 10:40:00,116.39,116.55,116.36,116.48,4200.0,116.39,116.55,116.36,116.48,4200.0
2019-05-31 10:45:00,116.48,116.83,116.4,116.83,3054.0,116.48,116.83,116.4,116.83,3054.0
2019-05-31 10:50:00,116.81,116.95,116.81,116.9,3751.0,116.81,116.95,116.81,116.9,3751.0
2019-05-31 10:55:00,116.84,116.92,116.77,116.83,3758.0,116.84,116.92,116.77,116.83,3758.0
2019-05-31 11:00:00,116.78,116.84,116.68,116.68,4393.0,116.78,116.84,116.68,116.68,4393.0
2019-05-31 11:05:00,116.75,116.88,116.73,116.84,2900.0,116.75,116.88,116.73,116.84,2900.0
2019-05-31 11:10:00,116.83,116.98,116.81,116.91,3671.0,116.83,116.98,116.81,116.91,3671.0
2019-05-31 11:15:00,116.88,117.0,116.85,116.95,4042.0,116.88,117.0,116.85,116.95,4042.0
2019-05-31 11:20:00,116.99,117.16,116.98,117.16,3994.0,116.99,117.16,116.98,117.16,3994.0
2019-05-31 11:25:00,117.14,117.18,116.99,117.09,9224.0,117.14,117.18,116.99,117.09,9224.0
2019-05-31 11:30:00,117.09,117.2,117.04,117.04,4970.0,117.09,117.2,117.04,117.04,4970.0
2019-05-31 11:35:00,117.07,117.07,116.79,116.86,4063.0,117.07,117.07,116.79,116.86,4063.0
2019-05-31 11:40:00,116.89,116.96,116.88,116.92,2750.0,116.89,116.96,116.88,116.92,2750.0
2019-05-31 11:45:00,117.0,117.07,116.97,117.04,3317.0,117.0,117.07,116.97,117.04,3317.0
2019-05-31 11:50:00,117.04,117.06,116.92,116.92,4267.0,117.04,117.06,116.92,116.92,4267.0
2019-05-31 11:55:00,116.9,116.95,116.83,116.95,5289.0,116.9,116.95,116.83,116.95,5289.0
2019-05-31 12:00:00,116.97,116.99,116.86,116.87,3500.0,116.97,116.99,116.86,116.87,3500.0
2019-05-31 12:05:00,116.86,116.91,116.84,116.87,3891.0,116.86,116.91,116.84,116.87,3891.0
2019-05-31 12:10:00,116.87,116.87,116.78,116.87,4829.0,116.87,116.87,116.78,116.87,4829.0
2019-05-31 12:15:00,116.85,116.91,116.81,116.87,2620.0,116.85,116.91,116.81,116.87,2620.0
2019-05-31 12:20:00,116.92,116.92,116.81,116.84,2200.0,116.92,116.92,116.81,116.84,2200.0
2019-05-31 12:25:00,116.85,116.95,116.85,116.89,2347.0,116.85,116.95,116.85,116.89,2347.0
2019-05-31 12:30:00,116.88,116.93,116.84,116.93,1900.0,116.88,116.93,116.84,116.93,1900.0
2019-05-31 12:35:00,116.93,116.95,116.78,116.83,5608.0,116.93,116.95,116.78,116.83,5608.0
2019-05-31 12:40:00,116.88,116.95,116.85,116.87,3356.0,116.88,116.95,116.85,116.87,3356.0
2019-05-31 12:45:00,116.85,116.96,116.81,116.92,2885.0,116.85,116.96,116.81,116.92,2885.0
2019-05-31 12:50:00,116.94,116.94,116.89,116.89,2100.0,116.94,116.94,116.89,116.89,2100.0
2019-05-31 12:55:00,116.88,116.9,116.75,116.81,12265.0,116.88,116.9,116.75,116.81,12265.0
2019-05-31 13:00:00,116.82,116.83,116.65,116.65,10001.0,116.82,116.83,116.65,116.65,10001.0
2019-05-31 13:05:00,116.65,116.72,116.58,116.72,12128.0,116.65,116.72,116.58,116.72,12128.0
2019-05-31 13:10:00,116.74,116.96,116.73,116.94,8502.0,116.74,116.96,116.73,116.94,8502.0
2019-05-31 13:15:00,116.95,116.98,116.91,116.93,3221.0,116.95,116.98,116.91,116.93,3221.0
2019-05-31 13:20:00,116.92,117.02,116.91,116.99,2888.0,116.92,117.02,116.91,116.99,2888.0
2019-05-31 13:25:00,117.04,117.08,117.02,117.04,2212.0,117.04,117.08,117.02,117.04,2212.0
2019-05-31 13:30:00,117.09,117.1,117.02,117.03,3157.0,117.09,117.1,117.02,117.03,3157.0
2019-05-31 13:35:00,117.07,117.16,116.98,117.12,11217.0,117.07,117.16,116.98,117.12,11217.0
2019-05-31 13:40:00,117.11,117.11,117.05,117.06,2236.0,117.11,117.11,117.05,117.06,2236.0
2019-05-31 13:45:00,117.1,117.15,117.1,117.15,1000.0,117.1,117.15,117.1,117.15,1000.0
2019-05-31 13:50:00,117.1,117.1,116.92,116.96,2600.0,117.1,117.1,116.92,116.96,2600.0
2019-05-31 13:55:00,116.99,117.1,116.99,117.04,2599.0,116.99,117.1,116.99,117.04,2599.0
2019-05-31 14:00:00,117.04,117.09,116.86,116.88,5043.0,117.04,117.09,116.86,116.88,5043.0
2019-05-31 14:05:00,116.86,116.93,116.83,116.87,3324.0,116.86,116.93,116.83,116.87,3324.0
2019-05-31 14:10:00,116.87,116.87,116.75,116.75,3400.0,116.87,116.87,116.75,116.75,3400.0
2019-05-31 14:15:00,116.74,116.74,116.63,116.68,3554.0,116.74,116.74,116.63,116.68,3554.0
2019-05-31 14:20:00,116.65,116.72,116.62,116.71,1100.0,116.65,116.72,116.62,116.71,1100.0
2019-05-31 14:25:00,116.71,116.71,116.59,116.59,3750.0,116.71,116.71,116.59,116.59,3750.0
2019-05-31 14:30:00,116.58,116.61,116.43,116.45,3900.0,116.58,116.61,116.43,116.45,3900.0
2019-05-31 14:35:00,116.43,116.49,116.43,116.46,3500.0,116.43,116.49,116.43,116.46,3500.0
2019-05-31 14:40:00,116.46,116.63,116.45,116.63,5646.0,116.46,116.63,116.45,116.63,5646.0
2019-05-31 14:45:00,116.66,116.71,116.54,116.54,7405.0,116.66,116.71,116.54,116.54,7405.0
2019-05-31 14:50:00,116.57,116.68,116.56,116.59,3658.0,116.57,116.68,116.56,116.59,3658.0
2019-05-31 14:55:00,116.6,116.6,116.5,116.51,5708.0,116.6,116.6,116.5,116.51,5708.0
2019-05-31 15:00:00,116.53,116.55,116.29,116.29,8142.0,116.53,116.55,116.29,116.29,8142.0
2019-05-31 15:05:00,116.33,116.41,116.32,116.37,4651.0,116.33,116.41,116.32,116.37,4651.0
2019-05-31 15:10:00,116.36,116.49,116.34,116.49,6069.0,116.36,116.49,116.34,116.49,6069.0
2019-05-31 15:15:00,116.5,116.5,116.33,116.33,6687.0,116.5,116.5,116.33,116.33,6687.0
2019-05-31 15:20:00,116.35,116.36,116.16,116.23,8267.0,116.35,116.36,116.16,116.23,8267.0
2019-05-31 15:25:00,116.21,116.32,116.14,116.3,5600.0,116.21,116.32,116.14,116.3,5600.0
2019-05-31 15:30:00,116.28,116.29,116.16,116.17,10228.0,116.28,116.29,116.16,116.17,10228.0
2019-05-31 15:35:00,116.16,116.16,115.94,115.95,7610.0,116.16,116.16,115.94,115.95,7610.0
2019-05-31 15:40:00,116.0,116.07,115.97,116.07,7854.0,116.0,116.07,115.97,116.07,7854.0
2019-05-31 15:45:00,116.1,116.26,116.1,116.24,9828.0,116.1,116.26,116.1,116.24,9828.0
2019-05-31 15:50:00,116.25,116.25,116.11,116.14,14231.0,116.25,116.25,116.11,116.14,14231.0
2019-05-31 15:55:00,116.13,116.56,116.11,116.39,141040.0,116.13,116.56,116.11,116.39,141040.0
2019-06-03 09:30:00,116.32,117.03,116.1,116.63,21000.0,116.32,117.03,116.1,116.63,21000.0
2019-06-03 09:35:00,116.65,116.92,116.3,116.39,8050.0,116.65,116.92,116.3,116.39,8050.0
2019-06-03 09:40:00,116.28,116.42,116.11,116.28,4499.0,116.28,116.42,116.11,116.28,4499.0
2019-06-03 09:45:00,116.18,116.2,115.43,115.43,7912.0,116.18,116.2,115.43,115.43,7912.0
2019-06-03 09:50:00,115.5,115.77,115.5,115.55,3804.0,115.5,115.77,115.5,115.55,3804.0
2019-06-03 09:55:00,115.45,115.69,115.22,115.27,3466.0,115.45,115.69,115.22,115.27,3466.0
2019-06-03 10:00:00,115.26,115.26,114.53,114.96,11148.0,115.26,115.26,114.53,114.96,11148.0
2019-06-03 10:05:00,114.91,115.2,114.78,115.17,4581.0,114.91,115.2,114.78,115.17,4581.0
2019-06-03 10:10:00,115.17,115.4,115.11,115.4,12200.0,115.17,115.4,115.11,115.4,12200.0
2019-06-03 10:15:00,115.31,115.47,115.06,115.39,5200.0,115.31,115.47,115.06,115.39,5200.0
2019-06-03 10:20:00,115.41,115.54,115.29,115.38,5190.0,115.41,115.54,115.29,115.38,5190.0
2019-06-03 10:25:00,115.5,115.75,115.5,115.75,4569.0,115.5,115.75,115.5,115.75,4569.0
2019-06-03 10:30:00,115.82,115.82,115.6,115.67,2100.0,115.82,115.82,115.6,115.67,2100.0
2019-06-03 10:35:00,115.72,115.72,115.44,115.62,7288.0,115.72,115.72,115.44,115.62,7288.0
2019-06-03 10:40:00,115.66,115.86,115.6,115.79,4478.0,115.66,115.86,115.6,115.79,4478.0
2019-06-03 10:45:00,115.76,115.85,115.6,115.62,7801.0,115.76,115.85,115.6,115.62,7801.0
2019-06-03 10:50:00,115.64,115.67,115.53,115.59,3414.0,115.64,115.67,115.53,115.59,3414.0
2019-06-03 10:55:00,115.64,115.71,115.59,115.66,7410.0,115.64,115.71,115.59,115.66,7410.0
2019-06-03 11:00:00,115.66,115.72,115.6,115.67,2967.0,115.66,115.72,115.6,115.67,2967.0
2019-06-03 11:05:00,115.74,115.74,115.56,115.58,2548.0,115.74,115.74,115.56,115.58,2548.0
2019-06-03 11:10:00,115.6,115.7,115.51,115.55,2972.0,115.6,115.7,115.51,115.55,2972.0
2019-06-03 11:15:00,115.51,115.69,115.51,115.69,4275.0,115.51,115.69,115.51,115.69,4275.0
2019-06-03 11:20:00,115.74,116.14,115.68,116.02,5000.0,115.74,116.14,115.68,116.02,5000.0
2019-06-03 11:25:00,116.02,116.07,115.89,115.94,3300.0,116.02,116.07,115.89,115.94,3300.0
2019-06-03 11:30:00,115.92,116.02,115.89,115.95,3505.0,115.92,116.02,115.89,115.95,3505.0
2019-06-03 11:35:00,115.97,116.0,115.89,115.97,3822.0,115.97,116.0,115.89,115.97,3822.0
2019-06-03 11:40:00,115.94,115.98,115.77,115.87,8416.0,115.94,115.98,115.77,115.87,8416.0
2019-06-03 11:45:00,115.91,116.04,115.86,115.87,3299.0,115.91,116.04,115.86,115.87,3299.0
2019-06-03 11:50:00,115.85,115.86,115.69,115.74,2858.0,115.85,115.86,115.69,115.74,2858.0
2019-06-03 11:55:00,115.74,115.78,115.63,115.78,3300.0,115.74,115.78,115.63,115.78,3300.0
2019-06-03 12:00:00,115.7,115.88,115.65,115.67,7236.0,115.7,115.88,115.65,115.67,7236.0
2019-06-03 12:05:00,115.65,115.67,115.26,115.34,4608.0,115.65,115.67,115.26,115.34,4608.0
2019-06-03 12:10:00,115.33,115.45,115.13,115.28,8241.0,115.33,115.45,115.13,115.28,8241.0
2019-06-03 12:15:00,115.26,115.36,115.17,115.29,9736.0,115.26,115.36,115.17,115.29,9736.0
2019-06-03 12:20:00,115.3,115.35,115.05,115.05,13179.0,115.3,115.35,115.05,115.05,13179.0
2019-06-03 12:25:00,115.03,115.2,115.0,115.0,5016.0,115.03,115.2,115.0,115.0,5016.0
2019-06-03 12:30:00,115.02,115.1,114.74,114.74,6295.0,115.02,115.1,114.74,114.74,6295.0
2019-06-03 12:35:00,114.81,115.08,114.69,115.04,9100.0,114.81,115.08,114.69,115.04,9100.0
2019-06-03 12:40:00,115.0,115.09,114.96,115.04,2065.0,115.0,115.09,114.96,115.04,2065.0
2019-06-03 12:45:00,114.99,115.3,114.97,115.23,3700.0,114.99,115.3,114.97,115.23,3700.0
2019-06-03 12:50:00,115.22,115.26,115.17,115.22,3258.0,115.22,115.26,115.17,115.22,3258.0
2019-06-03 12:55:00,115.26,115.31,115.1,115.1,2000.0,115.26,115.31,115.1,115.1,2000.0
2019-06-03 13:00:00,115.16,115.17,114.88,115.1,6300.0,115.16,115.17,114.88,115.1,6300.0
2019-06-03 13:05:00,115.13,115.21,115.05,115.14,2100.0,115.13,115.21,115.05,115.14,2100.0
2019-06-03 13:10:00,115.19,115.35,115.18,115.32,2893.0,115.19,115.35,115.18,115.32,2893.0
2019-06-03 13:15:00,115.3,115.35,115.15,115.18,3698.0,115.3,115.35,115.15,115.18,3698.0
2019-06-03 13:20:00,115.21,115.25,114.99,115.02,9029.0,115.21,115.25,114.99,115.02,9029.0
2019-06-03 13:25:00,115.06,115.69,115.06,115.5,9964.0,115.06,115.69,115.06,115.5,9964.0
2019-06-03 13:30:00,115.39,115.39,114.85,114.96,4530.0,115.39,115.39,114.85,114.96,4530.0
2019-06-03 13:35:00,114.88,114.95,114.57,114.63,4181.0,114.88,114.95,114.57,114.63,4181.0
2019-06-03 13:40:00,114.7,114.97,114.58,114.94,2900.0,114.7,114.97,114.58,114.94,2900.0
2019-06-03 13:45:00,114.85,115.0,114.73,114.77,3450.0,114.85,115.0,114.73,114.77,3450.0
2019-06-03 13:50:00,114.71,114.8,114.67,114.67,3420.0,114.71,114.8,114.67,114.67,3420.0
2019-06-03 13:55:00,114.63,114.96,114.52,114.88,4246.0,114.63,114.96,114.52,114.88,4246.0
2019-06-03 14:00:00,114.97,115.09,114.87,115.04,3500.0,114.97,115.09,114.87,115.04,3500.0
2019-06-03 14:05:00,115.0,115.1,114.89,114.98,3100.0,115.0,115.1,114.89,114.98,3100.0
2019-06-03 14:10:00,114.89,114.93,114.62,114.62,3969.0,114.89,114.93,114.62,114.62,3969.0
2019-06-03 14:15:00,114.56,114.65,114.4,114.46,8328.0,114.56,114.65,114.4,114.46,8328.0
2019-06-03 14:20:00,114.35,114.45,114.29,114.29,5692.0,114.35,114.45,114.29,114.29,5692.0
2019-06-03 14:25:00,114.31,114.43,114.28,114.39,6045.0,114.31,114.43,114.28,114.39,6045.0
2019-06-03 14:30:00,114.41,114.55,114.27,114.28,4369.0,114.41,114.55,114.27,114.28,4369.0
2019-06-03 14:35:00,114.32,114.32,114.06,114.2,6844.0,114.32,114.32,114.06,114.2,6844.0
2019-06-03 14:40:00,114.2,114.27,114.11,114.2,3600.0,114.2,114.27,114.11,114.2,3600.0
2019-06-03 14:45:00,114.22,114.22,113.94,114.01,4632.0,114.22,114.22,113.94,114.01,4632.0
2019-06-03 14:50:00,113.97,114.05,113.86,113.93,4337.0,113.97,114.05,113.86,113.93,4337.0
2019-06-03 14:55:00,113.92,113.98,113.77,113.86,8842.0,113.92,113.98,113.77,113.86,8842.0
2019-06-03 15:00:00,113.87,113.91,113.25,113.29,35423.0,113.87,113.91,113.25,113.29,35423.0
2019-06-03 15:05:00,113.3,113.5,113.27,113.32,8037.0,113.3,113.5,113.27,113.32,8037.0
2019-06-03 15:10:00,113.29,113.31,112.99,113.31,8855.0,113.29,113.31,112.99,113.31,8855.0
2019-06-03 15:15:00,113.41,113.44,112.96,113.18,33378.0,113.41,113.44,112.96,113.18,33378.0
2019-06-03 15:20:00,113.17,113.37,113.1,113.25,15071.0,113.17,113.37,113.1,113.25,15071.0
2019-06-03 15:25:00,113.17,113.23,112.86,113.04,10755.0,113.17,113.23,112.86,113.04,10755.0
2019-06-03 15:30:00,113.0,113.04,112.75,112.93,12020.0,113.0,113.04,112.75,112.93,12020.0
2019-06-03 15:35:00,112.93,113.14,112.9,113.0,13843.0,112.93,113.14,112.9,113.0,13843.0
2019-06-03 15:40:00,113.02,113.26,112.99,113.23,29088.0,113.02,113.26,112.99,113.23,29088.0
2019-06-03 15:45:00,113.26,113.35,113.04,113.13,23292.0,113.26,113.35,113.04,113.13,23292.0
2019-06-03 15:50:00,113.15,113.4,112.94,113.14,25472.0,113.15,113.4,112.94,113.14,25472.0
2019-06-03 15:55:00,113.17,113.54,113.17,113.4,117414.0,113.17,113.54,113.17,113.4,117414.0
2019-06-04 09:30:00,114.36,114.67,113.52,113.53,25543.0,114.36,114.67,113.52,113.53,25543.0
2019-06-04 09:35:00,113.87,114.4,113.81,113.98,11910.0,113.87,114.4,113.81,113.98,11910.0
2019-06-04 09:40:00,113.92,114.32,113.79,114.03,14230.0,113.92,114.32,113.79,114.03,14230.0
2019-06-04 09:45:00,114.08,114.66,113.95,113.95,12385.0,114.08,114.66,113.95,113.95,12385.0
2019-06-04 09:50:00,114.1,114.49,113.96,114.18,7645.0,114.1,114.49,113.96,114.18,7645.0
2019-06-04 09:55:00,114.22,114.57,114.09,114.21,10295.0,114.22,114.57,114.09,114.21,10295.0
2019-06-04 10:00:00,114.21,114.44,114.1,114.36,9528.0,114.21,114.44,114.1,114.36,9528.0
2019-06-04 10:05:00,114.26,114.37,114.25,114.3,9002.0,114.26,114.37,114.25,114.3,9002.0
2019-06-04 10:10:00,114.2,114.68,114.2,114.59,8539.0,114.2,114.68,114.2,114.59,8539.0
2019-06-04 10:15:00,114.61,115.03,114.51,114.97,14193.0,114.61,115.03,114.51,114.97,14193.0
2019-06-04 10:20:00,115.05,115.05,114.85,115.05,11365.0,115.05,115.05,114.85,115.05,11365.0
2019-06-04 10:25:00,115.08,115.68,115.06,115.59,8901.0,115.08,115.68,115.06,115.59,8901.0
2019-06-04 10:30:00,115.61,115.77,115.44,115.64,13875.0,115.61,115.77,115.44,115.64,13875.0
2019-06-04 10:35:00,115.62,115.67,115.28,115.36,8040.0,115.62,115.67,115.28,115.36,8040.0
2019-06-04 10:40:00,115.36,115.43,115.19,115.43,6841.0,115.36,115.43,115.19,115.43,6841.0
2019-06-04 10:45:00,115.46,115.72,115.36,115.57,8223.0,115.46,115.72,115.36,115.57,8223.0
2019-06-04 10:50:00,115.63,115.78,115.54,115.54,7856.0,115.63,115.78,115.54,115.54,7856.0
2019-06-04 10:55:00,115.57,115.79,115.56,115.79,7850.0,115.57,115.79,115.56,115.79,7850.0
2019-06-04 11:00:00,115.74,116.42,115.69,116.42,12506.0,115.74,116.42,115.69,116.42,12506.0
2019-06-04 11:05:00,116.32,116.34,116.14,116.21,9483.0,116.32,116.34,116.14,116.21,9483.0
2019-06-04 11:10:00,116.31,116.45,116.31,116.34,7180.0,116.31,116.45,116.31,116.34,7180.0
2019-06-04 11:15:00,116.44,116.54,116.38,116.54,10329.0,116.44,116.54,116.38,116.54,10329.0
2019-06-04 11:20:00,116.55,116.6,116.42,116.47,12237.0,116.55,116.6,116.42,116.47,12237.0
2019-06-04 11:25:00,116.44,116.85,116.44,116.85,5336.0,116.44,116.85,116.44,116.85,5336.0
2019-06-04 11:30:00,116.78,116.87,116.55,116.77,8332.0,116.78,116.87,116.55,116.77,8332.0
2019-06-04 11:35:00,116.82,116.86,116.51,116.51,9952.0,116.82,116.86,116.51,116.51,9952.0
2019-06-04 11:40:00,116.53,116.7,116.53,116.68,5214.0,116.53,116.7,116.53,116.68,5214.0
2019-06-04 11:45:00,116.66,116.87,116.59,116.82,5396.0,116.66,116.87,116.59,116.82,5396.0
2019-06-04 11:50:00,116.83,116.83,116.61,116.68,7230.0,116.83,116.83,116.61,116.68,7230.0
2019-06-04 11:55:00,116.69,116.73,116.47,116.47,5994.0,116.69,116.73,116.47,116.47,5994.0
2019-06-04 12:00:00,116.49,116.65,116.45,116.46,6191.0,116.49,116.65,116.45,116.46,6191.0
2019-06-04 12:05:00,116.43,116.48,116.33,116.46,7886.0,116.43,116.48,116.33,116.46,7886.0
2019-06-04 12:10:00,116.42,116.45,116.31,116.38,7630.0,116.42,116.45,116.31,116.38,7630.0
2019-06-04 12:15:00,116.38,116.49,116.28,116.46,10000.0,116.38,116.49,116.28,116.46,10000.0
2019-06-04 12:20:00,116.5,116.5,116.36,116.43,5924.0,116.5,116.5,116.36,116.43,5924.0
2019-06-04 12:25:00,116.46,116.56,116.42,116.49,6544.0,116.46,116.56,116.42,116.49,6544.0
2019-06-04 12:30:00,116.52,116.59,116.45,116.48,4005.0,116.52,116.59,116.45,116.48,4005.0
2019-06-04 12:35:00,116.49,116.53,116.45,116.49,7269.0,116.49,116.53,116.45,116.49,7269.0
2019-06-04 12:40:00,116.49,116.96,116.49,116.8,19907.0,116.49,116.96,116.49,116.8,19907.0
2019-06-04 12:45:00,116.79,116.79,116.67,116.77,8185.0,116.79,116.79,116.67,116.77,8185.0
2019-06-04 12:50:00,116.76,116.95,116.75,116.95,3013.0,116.76,116.95,116.75,116.95,3013.0
2019-06-04 12:55:00,116.98,117.14,116.97,117.02,13557.0,116.98,117.14,116.97,117.02,13557.0
2019-06-04 13:00:00,117.04,117.27,117.04,117.17,11666.0,117.04,117.27,117.04,117.17,11666.0
2019-06-04 13:05:00,117.17,117.43,117.17,117.43,9986.0,117.17,117.43,117.17,117.43,9986.0
2019-06-04 13:10:00,117.45,117.52,117.29,117.38,31362.0,117.45,117.52,117.29,117.38,31362.0
2019-06-04 13:15:00,117.36,117.5,117.28,117.5,34932.0,117.36,117.5,117.28,117.5,34932.0
2019-06-04 13:20:00,117.49,117.78,117.47,117.78,24003.0,117.49,117.78,117.47,117.78,24003.0
2019-06-04 13:25:00,117.76,117.8,117.52,117.77,34255.0,117.76,117.8,117.52,117.77,34255.0
2019-06-04 13:30:00,117.74,117.93,117.6,117.6,23702.0,117.74,117.93,117.6,117.6,23702.0
2019-06-04 13:35:00,117.61,117.75,117.46,117.57,10702.0,117.61,117.75,117.46,117.57,10702.0
2019-06-04 13:40:00,117.54,117.69,117.48,117.68,5622.0,117.54,117.69,117.48,117.68,5622.0
2019-06-04 13:45:00,117.67,117.91,117.65,117.83,9250.0,117.67,117.91,117.65,117.83,9250.0
2019-06-04 13:50:00,117.81,117.87,117.69,117.69,7464.0,117.81,117.87,117.69,117.69,7464.0
2019-06-04 13:55:00,117.68,117.77,117.68,117.73,6257.0,117.68,117.77,117.68,117.73,6257.0
2019-06-04 14:00:00,117.74,118.02,117.65,118.02,11045.0,117.74,118.02,117.65,118.02,11045.0
2019-06-04 14:05:00,118.01,118.05,117.7,117.72,10877.0,118.01,118.05,117.7,117.72,10877.0
2019-06-04 14:10:00,117.76,117.8,117.64,117.75,9261.0,117.76,117.8,117.64,117.75,9261.0
2019-06-04 14:15:00,117.75,117.85,117.64,117.71,8616.0,117.75,117.85,117.64,117.71,8616.0
2019-06-04 14:20:00,117.69,117.82,117.65,117.77,7190.0,117.69,117.82,117.65,117.77,7190.0
2019-06-04 14:25:00,117.74,117.74,117.59,117.62,6190.0,117.74,117.74,117.59,117.62,6190.0
2019-06-04 14:30:00,117.68,117.7,117.56,117.56,6904.0,117.68,117.7,117.56,117.56,6904.0
2019-06-04 14:35:00,117.56,117.78,117.49,117.71,13057.0,117.56,117.78,117.49,117.71,13057.0
2019-06-04 14:40:00,117.75,117.86,117.75,117.86,5001.0,117.75,117.86,117.75,117.86,5001.0
2019-06-04 14:45:00,117.86,117.93,117.75,117.93,8335.0,117.86,117.93,117.75,117.93,8335.0
2019-06-04 14:50:00,117.97,117.97,117.63,117.77,22040.0,117.97,117.97,117.63,117.77,22040.0
2019-06-04 14:55:00,117.74,117.88,117.67,117.68,7407.0,117.74,117.88,117.67,117.68,7407.0
2019-06-04 15:00:00,117.67,117.9,117.67,117.89,8966.0,117.67,117.9,117.67,117.89,8966.0
2019-06-04 15:05:00,117.92,118.1,117.92,118.04,10562.0,117.92,118.1,117.92,118.04,10562.0
2019-06-04 15:10:00,118.03,118.12,118.02,118.07,6943.0,118.03,118.12,118.02,118.07,6943.0
2019-06-04 15:15:00,118.06,118.07,117.99,118.06,6257.0,118.06,118.07,117.99,118.06,6257.0
2019-06-04 15:20:00,118.07,118.09,117.76,117.87,14417.0,118.07,118.09,117.76,117.87,14417.0
2019-06-04 15:25:00,117.86,118.01,117.86,117.99,7090.0,117.86,118.01,117.86,117.99,7090.0
2019-06-04 15:30:00,117.99,117.99,117.83,117.87,14689.0,117.99,117.99,117.83,117.87,14689.0
2019-06-04 15:35:00,117.88,117.96,117.8,117.9,11517.0,117.88,117.96,117.8,117.9,11517.0
2019-06-04 15:40:00,117.9,117.9,117.73,117.84,13315.0,117.9,117.9,117.73,117.84,13315.0
2019-06-04 15:45:00,117.82,117.94,117.8,117.91,17249.0,117.82,117.94,117.8,117.91,17249.0
2019-06-04 15:50:00,117.92,118.08,117.91,118.0,69524.0,117.92,118.08,117.91,118.0,69524.0
2019-06-04 15:55:00,117.98,118.08,117.93,118.02,80007.0,117.98,118.08,117.93,118.02,80007.0
2019-06-05 09:30:00,119.29,120.31,119.01,120.26,34658.0,119.29,120.31,119.01,120.26,34658.0
2019-06-05 09:35:00,120.12,120.2,119.93,120.08,12716.0,120.12,120.2,119.93,120.08,12716.0
2019-06-05 09:40:00,120.18,120.25,119.85,119.93,10036.0,120.18,120.25,119.85,119.93,10036.0
2019-06-05 09:45:00,119.95,120.09,119.66,119.95,7188.0,119.95,120.09,119.66,119.95,7188.0
2019-06-05 09:50:00,119.91,119.97,119.57,119.97,11814.0,119.91,119.97,119.57,119.97,11814.0
2019-06-05 09:55:00,120.09,120.44,119.92,120.39,24307.0,120.09,120.44,119.92,120.39,24307.0
2019-06-05 10:00:00,120.5,120.6,119.82,119.9,13064.0,120.5,120.6,119.82,119.9,13064.0
2019-06-05 10:05:00,119.97,120.04,119.86,119.94,14818.0,119.97,120.04,119.86,119.94,14818.0
2019-06-05 10:10:00,120.07,120.33,119.99,120.0,10929.0,120.07,120.33,119.99,120.0,10929.0
2019-06-05 10:15:00,119.96,119.96,119.78,119.92,24802.0,119.96,119.96,119.78,119.92,24802.0
2019-06-05 10:20:00,119.86,120.08,119.74,120.01,7580.0,119.86,120.08,119.74,120.01,7580.0
2019-06-05 10:25:00,120.01,120.04,119.78,119.83,3988.0,120.01,120.04,119.78,119.83,3988.0
2019-06-05 10:30:00,119.84,119.84,119.5,119.64,8288.0,119.84,119.84,119.5,119.64,8288.0
2019-06-05 10:35:00,119.66,119.91,119.54,119.91,4762.0,119.66,119.91,119.54,119.91,4762.0
2019-06-05 10:40:00,119.93,120.06,119.72,119.72,5188.0,119.93,120.06,119.72,119.72,5188.0
2019-06-05 10:45:00,119.71,119.73,119.48,119.48,3434.0,119.71,119.73,119.48,119.48,3434.0
2019-06-05 10:50:00,119.53,119.62,119.46,119.58,5009.0,119.53,119.62,119.46,119.58,5009.0
2019-06-05 10:55:00,119.68,119.81,119.6,119.73,4304.0,119.68,119.81,119.6,119.73,4304.0
2019-06-05 11:00:00,119.76,119.99,119.62,119.94,7932.0,119.76,119.99,119.62,119.94,7932.0
2019-06-05 11:05:00,119.94,120.05,119.78,119.84,5448.0,119.94,120.05,119.78,119.84,5448.0
2019-06-05 11:10:00,119.9,119.99,119.84,119.94,5679.0,119.9,119.99,119.84,119.94,5679.0
2019-06-05 11:15:00,119.93,120.01,119.85,119.91,8807.0,119.93,120.01,119.85,119.91,8807.0
2019-06-05 11:20:00,119.99,120.32,119.99,120.26,4222.0,119.99,120.32,119.99,120.26,4222.0
2019-06-05 11:25:00,120.25,120.63,120.16,120.63,6591.0,120.25,120.63,120.16,120.63,6591.0
2019-06-05 11:30:00,120.63,120.68,120.49,120.61,8140.0,120.63,120.68,120.49,120.61,8140.0
2019-06-05 11:35:00,120.57,120.58,120.49,120.51,4700.0,120.57,120.58,120.49,120.51,4700.0
2019-06-05 11:40:00,120.47,120.59,120.39,120.54,10144.0,120.47,120.59,120.39,120.54,10144.0
2019-06-05 11:45:00,120.54,120.58,120.38,120.38,3529.0,120.54,120.58,120.38,120.38,3529.0
2019-06-05 11:50:00,120.4,120.56,120.37,120.39,4619.0,120.4,120.56,120.37,120.39,4619.0
2019-06-05 11:55:00,120.44,120.65,120.44,120.46,11500.0,120.44,120.65,120.44,120.46,11500.0
2019-06-05 12:00:00,120.41,120.5,120.33,120.4,12503.0,120.41,120.5,120.33,120.4,12503.0
2019-06-05 12:05:00,120.4,120.5,120.35,120.44,5209.0,120.4,120.5,120.35,120.44,5209.0
2019-06-05 12:10:00,120.44,120.45,120.23,120.23,5443.0,120.44,120.45,120.23,120.23,5443.0
2019-06-05 12:15:00,120.23,120.34,120.21,120.34,1620.0,120.23,120.34,120.21,120.34,1620.0
2019-06-05 12:20:00,120.34,120.37,120.22,120.22,4634.0,120.34,120.37,120.22,120.22,4634.0
2019-06-05 12:25:00,120.27,120.45,120.27,120.45,5600.0,120.27,120.45,120.27,120.45,5600.0
2019-06-05 12:30:00,120.38,120.38,120.12,120.12,4100.0,120.38,120.38,120.12,120.12,4100.0
2019-06-05 12:35:00,120.21,120.24,120.12,120.18,3309.0,120.21,120.24,120.12,120.18,3309.0
2019-06-05 12:40:00,120.15,120.24,120.12,120.22,3187.0,120.15,120.24,120.12,120.22,3187.0
2019-06-05 12:45:00,120.18,120.25,120.13,120.13,5114.0,120.18,120.25,120.13,120.13,5114.0
2019-06-05 12:50:00,120.1,120.44,120.1,120.38,3392.0,120.1,120.44,120.1,120.38,3392.0
2019-06-05 12:55:00,120.37,120.38,120.17,120.23,2834.0,120.37,120.38,120.17,120.23,2834.0
2019-06-05 13:00:00,120.26,120.34,120.23,120.3,6178.0,120.26,120.34,120.23,120.3,6178.0
2019-06-05 13:05:00,120.34,120.43,120.28,120.42,5450.0,120.34,120.43,120.28,120.42,5450.0
2019-06-05 13:10:00,120.44,120.5,120.41,120.41,11029.0,120.44,120.5,120.41,120.41,11029.0
2019-06-05 13:15:00,120.42,120.49,120.38,120.43,8511.0,120.42,120.49,120.38,120.43,8511.0
2019-06-05 13:20:00,120.46,120.46,120.22,120.23,1825.0,120.46,120.46,120.22,120.23,1825.0
2019-06-05 13:25:00,120.23,120.27,120.13,120.27,3830.0,120.23,120.27,120.13,120.27,3830.0
2019-06-05 13:30:00,120.24,120.25,120.14,120.25,1517.0,120.24,120.25,120.14,120.25,1517.0
2019-06-05 13:35:00,120.2,120.25,120.14,120.16,4098.0,120.2,120.25,120.14,120.16,4098.0
2019-06-05 13:40:00,120.19,120.3,120.09,120.26,3153.0,120.19,120.3,120.09,120.26,3153.0
2019-06-05 13:45:00,120.29,120.29,120.21,120.27,3068.0,120.29,120.29,120.21,120.27,3068.0
2019-06-05 13:50:00,120.24,120.24,120.09,120.09,3194.0,120.24,120.24,120.09,120.09,3194.0
2019-06-05 13:55:00,120.09,120.26,120.09,120.24,2200.0,120.09,120.26,120.09,120.24,2200.0
2019-06-05 14:00:00,120.25,120.25,120.14,120.23,3845.0,120.25,120.25,120.14,120.23,3845.0
2019-06-05 14:05:00,120.25,120.35,120.21,120.34,2136.0,120.25,120.35,120.21,120.34,2136.0
2019-06-05 14:10:00,120.34,120.35,120.24,120.24,3933.0,120.34,120.35,120.24,120.24,3933.0
2019-06-05 14:15:00,120.21,120.25,120.15,120.17,6108.0,120.21,120.25,120.15,120.17,6108.0
2019-06-05 14:20:00,120.19,120.31,120.17,120.27,7615.0,120.19,120.31,120.17,120.27,7615.0
2019-06-05 14:25:00,120.34,120.44,120.32,120.39,9318.0,120.34,120.44,120.32,120.39,9318.0
2019-06-05 14:30:00,120.4,120.5,120.33,120.44,23397.0,120.4,120.5,120.33,120.44,23397.0
2019-06-05 14:35:00,120.45,120.7,120.42,120.59,45697.0,120.45,120.7,120.42,120.59,45697.0
2019-06-05 14:40:00,120.63,120.77,120.62,120.65,9661.0,120.63,120.77,120.62,120.65,9661.0
2019-06-05 14:45:00,120.71,120.81,120.69,120.72,3718.0,120.71,120.81,120.69,120.72,3718.0
2019-06-05 14:50:00,120.71,120.73,120.55,120.55,5327.0,120.71,120.73,120.55,120.55,5327.0
2019-06-05 14:55:00,120.64,120.79,120.64,120.79,3000.0,120.64,120.79,120.64,120.79,3000.0
2019-06-05 15:00:00,120.77,120.81,120.74,120.78,7834.0,120.77,120.81,120.74,120.78,7834.0
2019-06-05 15:05:00,120.79,120.83,120.68,120.73,6693.0,120.79,120.83,120.68,120.73,6693.0
2019-06-05 15:10:00,120.73,120.86,120.69,120.83,6247.0,120.73,120.86,120.69,120.83,6247.0
2019-06-05 15:15:00,120.82,120.94,120.75,120.94,3500.0,120.82,120.94,120.75,120.94,3500.0
2019-06-05 15:20:00,120.95,120.96,120.88,120.93,7898.0,120.95,120.96,120.88,120.93,7898.0
2019-06-05 15:25:00,120.94,120.98,120.82,120.87,9161.0,120.94,120.98,120.82,120.87,9161.0
2019-06-05 15:30:00,120.84,120.84,120.63,120.75,11080.0,120.84,120.84,120.63,120.75,11080.0
2019-06-05 15:35:00,120.76,120.79,120.61,120.64,22058.0,120.76,120.79,120.61,120.64,22058.0
2019-06-05 15:40:00,120.65,120.7,120.61,120.67,22334.0,120.65,120.7,120.61,120.67,22334.0
2019-06-05 15:45:00,120.66,120.69,120.56,120.6,22935.0,120.66,120.69,120.56,120.6,22935.0
2019-06-05 15:50:00,120.62,120.76,120.62,120.71,42621.0,120.62,120.76,120.62,120.71,42621.0
2019-06-05 15:55:00,120.72,120.99,120.71,120.99,74754.0,120.72,120.99,120.71,120.99,74754.0
2019-06-06 09:30:00,121.6,121.69,120.64,121.2,54377.0,121.6,121.69,120.64,121.2,54377.0
2019-06-06 09:35:00,120.94,121.43,120.78,121.3,23345.0,120.94,121.43,120.78,121.3,23345.0
2019-06-06 09:40:00,121.04,121.28,120.35,120.63,3890.0,121.04,121.28,120.35,120.63,3890.0
2019-06-06 09:45:00,120.57,121.06,120.46,120.96,16629.0,120.57,121.06,120.46,120.96,16629.0
2019-06-06 09:50:00,121.01,121.15,120.86,120.95,7456.0,121.01,121.15,120.86,120.95,7456.0
2019-06-06 09:55:00,120.91,121.1,120.91,121.08,5891.0,120.91,121.1,120.91,121.08,5891.0
2019-06-06 10:00:00,121.06,121.11,120.91,121.05,5980.0,121.06,121.11,120.91,121.05,5980.0
2019-06-06 10:05:00,121.05,121.11,120.73,120.73,7873.0,121.05,121.11,120.73,120.73,7873.0
2019-06-06 10:10:00,120.81,120.9,120.71,120.9,53074.0,120.81,120.9,120.71,120.9,53074.0
2019-06-06 10:15:00,120.91,121.06,120.86,120.94,6700.0,120.91,121.06,120.86,120.94,6700.0
2019-06-06 10:20:00,120.99,121.32,120.96,121.3,12450.0,120.99,121.32,120.96,121.3,12450.0
2019-06-06 10:25:00,121.3,121.3,121.09,121.12,14303.0,121.3,121.3,121.09,121.12,14303.0
2019-06-06 10:30:00,121.13,121.28,120.97,121.25,13323.0,121.13,121.28,120.97,121.25,13323.0
2019-06-06 10:35:00,121.27,121.32,121.2,121.2,21191.0,121.27,121.32,121.2,121.2,21191.0
2019-06-06 10:40:00,121.21,121.36,121.01,121.26,14408.0,121.21,121.36,121.01,121.26,14408.0
2019-06-06 10:45:00,121.3,121.32,121.19,121.31,9223.0,121.3,121.32,121.19,121.31,9223.0
2019-06-06 10:50:00,121.33,121.5,121.33,121.46,10848.0,121.33,121.5,121.33,121.46,10848.0
2019-06-06 10:55:00,121.43,121.43,121.28,121.36,13400.0,121.43,121.43,121.28,121.36,13400.0
2019-06-06 11:00:00,121.35,121.36,121.18,121.3,12794.0,121.35,121.36,121.18,121.3,12794.0
2019-06-06 11:05:00,121.27,121.5,121.26,121.42,7150.0,121.27,121.5,121.26,121.42,7150.0
2019-06-06 11:10:00,121.43,121.45,121.29,121.29,10900.0,121.43,121.45,121.29,121.29,10900.0
2019-06-06 11:15:00,121.29,121.3,121.16,121.21,10800.0,121.29,121.3,121.16,121.21,10800.0
2019-06-06 11:20:00,121.25,121.29,121.12,121.25,10200.0,121.25,121.29,121.12,121.25,10200.0
2019-06-06 11:25:00,121.21,121.33,121.18,121.22,13700.0,121.21,121.33,121.18,121.22,13700.0
2019-06-06 11:30:00,121.26,121.5,121.24,121.42,14297.0,121.26,121.5,121.24,121.42,14297.0
2019-06-06 11:35:00,121.39,121.5,121.27,121.47,13257.0,121.39,121.5,121.27,121.47,13257.0
2019-06-06 11:40:00,121.47,121.54,121.33,121.33,31445.0,121.47,121.54,121.33,121.33,31445.0
2019-06-06 11:45:00,121.35,121.4,121.23,121.25,2400.0,121.35,121.4,121.23,121.25,2400.0
2019-06-06 11:50:00,121.3,121.44,121.3,121.34,4100.0,121.3,121.44,121.3,121.34,4100.0
2019-06-06 11:55:00,121.31,121.36,121.16,121.24,2600.0,121.31,121.36,121.16,121.24,2600.0
2019-06-06 12:00:00,121.31,121.31,121.21,121.24,2470.0,121.31,121.31,121.21,121.24,2470.0
2019-06-06 12:05:00,121.21,121.21,120.98,121.08,2800.0,121.21,121.21,120.98,121.08,2800.0
2019-06-06 12:10:00,121.11,121.12,120.98,121.03,1600.0,121.11,121.12,120.98,121.03,1600.0
2019-06-06 12:15:00,121.11,121.22,121.06,121.19,2900.0,121.11,121.22,121.06,121.19,2900.0
2019-06-06 12:20:00,121.18,121.27,121.14,121.16,3700.0,121.18,121.27,121.14,121.16,3700.0
2019-06-06 12:25:00,121.1,121.17,121.07,121.07,4600.0,121.1,121.17,121.07,121.07,4600.0
2019-06-06 12:30:00,121.08,121.19,121.08,121.13,1900.0,121.08,121.19,121.08,121.13,1900.0
2019-06-06 12:35:00,121.15,121.17,120.86,120.94,10961.0,121.15,121.17,120.86,120.94,10961.0
2019-06-06 12:40:00,120.96,121.0,120.86,120.86,8348.0,120.96,121.0,120.86,120.86,8348.0
2019-06-06 12:45:00,120.87,121.05,120.76,121.05,6900.0,120.87,121.05,120.76,121.05,6900.0
2019-06-06 12:50:00,121.01,121.02,120.82,120.82,2500.0,121.01,121.02,120.82,120.82,2500.0
2019-06-06 12:55:00,120.83,120.93,120.83,120.9,2578.0,120.83,120.93,120.83,120.9,2578.0
2019-06-06 13:00:00,120.93,120.95,120.87,120.89,4900.0,120.93,120.95,120.87,120.89,4900.0
2019-06-06 13:05:00,120.9,120.94,120.86,120.87,3617.0,120.9,120.94,120.86,120.87,3617.0
2019-06-06 13:10:00,120.87,121.14,120.85,121.13,5010.0,120.87,121.14,120.85,121.13,5010.0
2019-06-06 13:15:00,121.08,121.1,121.02,121.03,3887.0,121.08,121.1,121.02,121.03,3887.0
2019-06-06 13:20:00,121.0,121.0,120.92,120.99,3150.0,121.0,121.0,120.92,120.99,3150.0
2019-06-06 13:25:00,120.97,121.17,120.97,121.13,3325.0,120.97,121.17,120.97,121.13,3325.0
2019-06-06 13:30:00,121.17,121.19,121.16,121.18,1900.0,121.17,121.19,121.16,121.18,1900.0
2019-06-06 13:35:00,121.17,121.18,121.13,121.16,2832.0,121.17,121.18,121.13,121.16,2832.0
2019-06-06 13:40:00,121.23,121.33,121.22,121.3,2622.0,121.23,121.33,121.22,121.3,2622.0
2019-06-06 13:45:00,121.31,121.31,121.21,121.25,10400.0,121.31,121.31,121.21,121.25,10400.0
2019-06-06 13:50:00,121.21,121.26,121.19,121.25,5832.0,121.21,121.26,121.19,121.25,5832.0
2019-06-06 13:55:00,121.24,121.29,121.19,121.26,3000.0,121.24,121.29,121.19,121.26,3000.0
2019-06-06 14:00:00,121.26,121.26,121.09,121.11,9016.0,121.26,121.26,121.09,121.11,9016.0
2019-06-06 14:05:00,121.11,121.13,121.09,121.12,1400.0,121.11,121.13,121.09,121.12,1400.0
2019-06-06 14:10:00,121.09,121.17,121.09,121.14,4386.0,121.09,121.17,121.09,121.14,4386.0
2019-06-06 14:15:00,121.12,121.24,121.12,121.16,8404.0,121.12,121.24,121.12,121.16,8404.0
2019-06-06 14:20:00,121.17,121.22,121.08,121.09,4265.0,121.17,121.22,121.08,121.09,4265.0
2019-06-06 14:25:00,121.09,121.09,120.88,120.9,7560.0,121.09,121.09,120.88,120.9,7560.0
2019-06-06 14:30:00,120.9,121.21,120.9,121.12,12210.0,120.9,121.21,120.9,121.12,12210.0
2019-06-06 14:35:00,121.13,121.18,121.1,121.13,3100.0,121.13,121.18,121.1,121.13,3100.0
2019-06-06 14:40:00,121.15,121.27,121.1,121.21,11933.0,121.15,121.27,121.1,121.21,11933.0
2019-06-06 14:45:00,121.23,121.28,121.2,121.2,5060.0,121.23,121.28,121.2,121.2,5060.0
2019-06-06 14:50:00,121.24,121.24,121.12,121.2,8238.0,121.24,121.24,121.12,121.2,8238.0
2019-06-06 14:55:00,121.14,121.18,121.09,121.18,3400.0,121.14,121.18,121.09,121.18,3400.0
2019-06-06 15:00:00,121.16,121.18,121.1,121.15,10977.0,121.16,121.18,121.1,121.15,10977.0
2019-06-06 15:05:00,121.15,121.41,121.14,121.35,17116.0,121.15,121.41,121.14,121.35,17116.0
2019-06-06 15:10:00,121.42,121.56,121.4,121.56,3842.0,121.42,121.56,121.4,121.56,3842.0
2019-06-06 15:15:00,121.56,121.86,121.53,121.79,8901.0,121.56,121.86,121.53,121.79,8901.0
2019-06-06 15:20:00,121.81,121.91,121.74,121.9,6373.0,121.81,121.91,121.74,121.9,6373.0
2019-06-06 15:25:00,121.91,122.0,121.9,121.95,7934.0,121.91,122.0,121.9,121.95,7934.0
2019-06-06 15:30:00,121.96,122.14,121.87,122.13,16731.0,121.96,122.14,121.87,122.13,16731.0
2019-06-06 15:35:00,122.11,122.12,121.95,121.97,10404.0,122.11,122.12,121.95,121.97,10404.0
2019-06-06 15:40:00,122.0,122.0,121.85,121.87,9250.0,122.0,122.0,121.85,121.87,9250.0
2019-06-06 15:45:00,121.88,121.97,121.87,121.94,9300.0,121.88,121.97,121.87,121.94,9300.0
2019-06-06 15:50:00,121.97,122.0,121.79,121.81,13701.0,121.97,122.0,121.79,121.81,13701.0
2019-06-06 15:55:00,121.81,122.23,121.81,122.16,106646.0,121.81,122.23,121.81,122.16,106646.0
2019-06-07 09:30:00,122.9,123.49,122.47,123.48,16664.0,122.9,123.49,122.47,123.48,16664.0
2019-06-07 09:35:00,123.23,123.86,123.17,123.75,9515.0,123.23,123.86,123.17,123.75,9515.0
2019-06-07 09:40:00,123.74,123.87,123.25,123.29,12188.0,123.74,123.87,123.25,123.29,12188.0
2019-06-07 09:45:00,123.31,123.53,123.18,123.42,4200.0,123.31,123.53,123.18,123.42,4200.0
2019-06-07 09:50:00,123.47,123.47,123.09,123.11,8524.0,123.47,123.47,123.09,123.11,8524.0
2019-06-07 09:55:00,123.12,123.34,123.09,123.29,9124.0,123.12,123.34,123.09,123.29,9124.0
2019-06-07 10:00:00,123.36,123.43,123.15,123.16,5267.0,123.36,123.43,123.15,123.16,5267.0
2019-06-07 10:05:00,123.24,123.37,122.86,122.94,5468.0,123.24,123.37,122.86,122.94,5468.0
2019-06-07 10:10:00,122.91,123.02,122.75,122.75,4557.0,122.91,123.02,122.75,122.75,4557.0
2019-06-07 10:15:00,122.83,123.04,122.83,122.94,4029.0,122.83,123.04,122.83,122.94,4029.0
2019-06-07 10:20:00,122.93,123.0,122.88,122.92,3506.0,122.93,123.0,122.88,122.92,3506.0
2019-06-07 10:25:00,123.09,123.28,122.96,123.25,6361.0,123.09,123.28,122.96,123.25,6361.0
2019-06-07 10:30:00,123.27,123.45,123.25,123.43,6451.0,123.27,123.45,123.25,123.43,6451.0
2019-06-07 10:35:00,123.46,123.57,123.45,123.57,4310.0,123.46,123.57,123.45,123.57,4310.0
2019-06-07 10:40:00,123.56,123.66,123.52,123.65,4767.0,123.56,123.66,123.52,123.65,4767.0
2019-06-07 10:45:00,123.59,123.79,123.56,123.67,5400.0,123.59,123.79,123.56,123.67,5400.0
2019-06-07 10:50:00,123.7,123.77,123.65,123.73,2760.0,123.7,123.77,123.65,123.73,2760.0
2019-06-07 10:55:00,123.67,123.95,123.67,123.86,10931.0,123.67,123.95,123.67,123.86,10931.0
2019-06-07 11:00:00,123.77,123.93,123.69,123.74,6207.0,123.77,123.93,123.69,123.74,6207.0
2019-06-07 11:05:00,123.77,123.77,123.33,123.42,8413.0,123.77,123.77,123.33,123.42,8413.0
2019-06-07 11:10:00,123.39,123.43,123.3,123.3,2100.0,123.39,123.43,123.3,123.3,2100.0
2019-06-07 11:15:00,123.34,123.59,123.32,123.52,6223.0,123.34,123.59,123.32,123.52,6223.0
2019-06-07 11:20:00,123.58,123.7,123.53,123.53,12091.0,123.58,123.7,123.53,123.53,12091.0
2019-06-07 11:25:00,123.53,123.53,123.21,123.25,4140.0,123.53,123.53,123.21,123.25,4140.0
2019-06-07 11:30:00,123.29,123.43,123.23,123.25,4018.0,123.29,123.43,123.23,123.25,4018.0
2019-06-07 11:35:00,123.38,123.43,123.23,123.23,4205.0,123.38,123.43,123.23,123.23,4205.0
2019-06-07 11:40:00,123.32,123.46,123.2,123.41,8259.0,123.32,123.46,123.2,123.41,8259.0
2019-06-07 11:45:00,123.52,123.69,123.37,123.69,6084.0,123.52,123.69,123.37,123.69,6084.0
2019-06-07 11:50:00,123.71,123.79,123.55,123.63,2138.0,123.71,123.79,123.55,123.63,2138.0
2019-06-07 11:55:00,123.64,123.88,123.64,123.79,3584.0,123.64,123.88,123.64,123.79,3584.0
2019-06-07 12:00:00,123.75,123.75,123.65,123.67,5027.0,123.75,123.75,123.65,123.67,5027.0
2019-06-07 12:05:00,123.7,123.8,123.6,123.65,5870.0,123.7,123.8,123.6,123.65,5870.0
2019-06-07 12:10:00,123.67,123.77,123.63,123.76,5700.0,123.67,123.77,123.63,123.76,5700.0
2019-06-07 12:15:00,123.77,123.77,123.7,123.75,2510.0,123.77,123.77,123.7,123.75,2510.0
2019-06-07 12:20:00,123.68,123.78,123.62,123.76,2165.0,123.68,123.78,123.62,123.76,2165.0
2019-06-07 12:25:00,123.8,123.85,123.77,123.84,2711.0,123.8,123.85,123.77,123.84,2711.0
2019-06-07 12:30:00,123.86,123.87,123.8,123.84,4288.0,123.86,123.87,123.8,123.84,4288.0
2019-06-07 12:35:00,123.86,123.86,123.62,123.68,5921.0,123.86,123.86,123.62,123.68,5921.0
2019-06-07 12:40:00,123.71,123.8,123.71,123.77,2400.0,123.71,123.8,123.71,123.77,2400.0
2019-06-07 12:45:00,123.74,123.8,123.69,123.8,14749.0,123.74,123.8,123.69,123.8,14749.0
2019-06-07 12:50:00,123.81,123.88,123.74,123.77,1809.0,123.81,123.88,123.74,123.77,1809.0
2019-06-07 12:55:00,123.74,123.88,123.74,123.88,3711.0,123.74,123.88,123.74,123.88,3711.0
2019-06-07 13:00:00,123.86,124.03,123.83,124.01,10433.0,123.86,124.03,123.83,124.01,10433.0
2019-06-07 13:05:00,124.06,124.1,123.99,124.01,4569.0,124.06,124.1,123.99,124.01,4569.0
2019-06-07 13:10:00,123.99,124.05,123.98,124.02,1344.0,123.99,124.05,123.98,124.02,1344.0
2019-06-07 13:15:00,124.03,124.11,123.83,124.01,7663.0,124.03,124.11,123.83,124.01,7663.0
2019-06-07 13:20:00,124.07,124.13,123.8,123.84,4080.0,124.07,124.13,123.8,123.84,4080.0
2019-06-07 13:25:00,123.89,123.89,123.81,123.83,1715.0,123.89,123.89,123.81,123.83,1715.0
2019-06-07 13:30:00,123.8,123.95,123.8,123.92,3315.0,123.8,123.95,123.8,123.92,3315.0
2019-06-07 13:35:00,123.95,124.0,123.94,123.96,3190.0,123.95,124.0,123.94,123.96,3190.0
2019-06-07 13:40:00,123.97,124.01,123.87,123.91,6345.0,123.97,124.01,123.87,123.91,6345.0
2019-06-07 13:45:00,123.91,123.92,123.8,123.83,3781.0,123.91,123.92,123.8,123.83,3781.0
2019-06-07 13:50:00,123.86,123.9,123.81,123.81,3263.0,123.86,123.9,123.81,123.81,3263.0
2019-06-07 13:55:00,123.77,123.77,123.69,123.73,23651.0,123.77,123.77,123.69,123.73,23651.0
2019-06-07 14:00:00,123.74,123.74,123.57,123.61,3317.0,123.74,123.74,123.57,123.61,3317.0
2019-06-07 14:05:00,123.57,123.61,123.52,123.6,5120.0,123.57,123.61,123.52,123.6,5120.0
2019-06-07 14:10:00,123.61,123.67,123.56,123.62,12494.0,123.61,123.67,123.56,123.62,12494.0
2019-06-07 14:15:00,123.63,123.68,123.57,123.6,5100.0,123.63,123.68,123.57,123.6,5100.0
2019-06-07 14:20:00,123.59,123.75,123.57,123.75,10034.0,123.59,123.75,123.57,123.75,10034.0
2019-06-07 14:25:00,123.73,123.77,123.7,123.73,3700.0,123.73,123.77,123.7,123.73,3700.0
2019-06-07 14:30:00,123.75,123.75,123.68,123.75,8900.0,123.75,123.75,123.68,123.75,8900.0
2019-06-07 14:35:00,123.73,123.77,123.71,123.71,4713.0,123.73,123.77,123.71,123.71,4713.0
2019-06-07 14:40:00,123.71,123.78,123.7,123.72,11571.0,123.71,123.78,123.7,123.72,11571.0
2019-06-07 14:45:00,123.71,123.72,123.48,123.5,4455.0,123.71,123.72,123.48,123.5,4455.0
2019-06-07 14:50:00,123.5,123.63,123.44,123.52,4377.0,123.5,123.63,123.44,123.52,4377.0
2019-06-07 14:55:00,123.53,123.55,123.48,123.5,2100.0,123.53,123.55,123.48,123.5,2100.0
2019-06-07 15:00:00,123.53,123.78,123.5,123.71,8729.0,123.53,123.78,123.5,123.71,8729.0
2019-06-07 15:05:00,123.7,123.76,123.64,123.69,2418.0,123.7,123.76,123.64,123.69,2418.0
2019-06-07 15:10:00,123.67,123.83,123.66,123.79,4007.0,123.67,123.83,123.66,123.79,4007.0
2019-06-07 15:15:00,123.81,123.84,123.76,123.77,6100.0,123.81,123.84,123.76,123.77,6100.0
2019-06-07 15:20:00,123.81,123.92,123.78,123.87,3831.0,123.81,123.92,123.78,123.87,3831.0
2019-06-07 15:25:00,123.87,123.94,123.87,123.92,5023.0,123.87,123.94,123.87,123.92,5023.0
2019-06-07 15:30:00,123.92,123.98,123.85,123.95,6979.0,123.92,123.98,123.85,123.95,6979.0
2019-06-07 15:35:00,123.98,124.03,123.94,123.96,12318.0,123.98,124.03,123.94,123.96,12318.0
2019-06-07 15:40:00,123.97,124.09,123.95,123.98,14111.0,123.97,124.09,123.95,123.98,14111.0
2019-06-07 15:45:00,123.95,123.96,123.81,123.87,16830.0,123.95,123.96,123.81,123.87,16830.0
2019-06-07 15:50:00,123.87,123.91,123.64,123.67,21651.0,123.87,123.91,123.64,123.67,21651.0
2019-06-07 15:55:00,123.64,124.02,123.63,123.97,71287.0,123.64,124.02,123.63,123.97,71287.0
2019-06-10 09:30:00,124.86,125.22,124.55,124.77,29837.0,124.86,125.22,124.55,124.77,29837.0
2019-06-10 09:35:00,124.76,124.93,124.52,124.62,4207.0,124.76,124.93,124.52,124.62,4207.0
2019-06-10 09:40:00,124.65,125.26,124.6,125.09,11078.0,124.65,125.26,124.6,125.09,11078.0
2019-06-10 09:45:00,125.02,125.02,124.77,124.95,6222.0,125.02,125.02,124.77,124.95,6222.0
2019-06-10 09:50:00,124.95,124.99,124.59,124.95,4668.0,124.95,124.99,124.59,124.95,4668.0
2019-06-10 09:55:00,124.96,125.0,124.79,124.95,6635.0,124.96,125.0,124.79,124.95,6635.0
2019-06-10 10:00:00,124.97,125.21,124.92,125.14,13327.0,124.97,125.21,124.92,125.14,13327.0
2019-06-10 10:05:00,125.2,125.46,125.2,125.43,9759.0,125.2,125.46,125.2,125.43,9759.0
2019-06-10 10:10:00,125.41,125.54,125.23,125.38,10354.0,125.41,125.54,125.23,125.38,10354.0
2019-06-10 10:15:00,125.38,125.48,125.34,125.42,5902.0,125.38,125.48,125.34,125.42,5902.0
2019-06-10 10:20:00,125.37,125.37,125.0,125.07,2700.0,125.37,125.37,125.0,125.07,2700.0
2019-06-10 10:25:00,125.12,125.19,125.01,125.16,3148.0,125.12,125.19,125.01,125.16,3148.0
2019-06-10 10:30:00,125.16,125.17,124.98,125.14,4100.0,125.16,125.17,124.98,125.14,4100.0
2019-06-10 10:35:00,125.14,125.24,124.99,125.09,9281.0,125.14,125.24,124.99,125.09,9281.0
2019-06-10 10:40:00,125.06,125.54,125.01,125.54,6200.0,125.06,125.54,125.01,125.54,6200.0
2019-06-10 10:45:00,125.55,125.92,125.55,125.92,5550.0,125.55,125.92,125.55,125.92,5550.0
2019-06-10 10:50:00,125.92,126.07,125.75,125.75,11593.0,125.92,126.07,125.75,125.75,11593.0
2019-06-10 10:55:00,125.65,125.79,125.64,125.75,1920.0,125.65,125.79,125.64,125.75,1920.0
2019-06-10 11:00:00,125.68,125.83,125.64,125.77,9800.0,125.68,125.83,125.64,125.77,9800.0
2019-06-10 11:05:00,125.73,125.81,125.7,125.7,3900.0,125.73,125.81,125.7,125.7,3900.0
2019-06-10 11:10:00,125.8,125.97,125.8,125.94,7023.0,125.8,125.97,125.8,125.94,7023.0
2019-06-10 11:15:00,125.9,126.12,125.89,126.09,6538.0,125.9,126.12,125.89,126.09,6538.0
2019-06-10 11:20:00,126.08,126.36,125.98,126.33,14979.0,126.08,126.36,125.98,126.33,14979.0
2019-06-10 11:25:00,126.33,126.5,126.32,126.44,4340.0,126.33,126.5,126.32,126.44,4340.0
2019-06-10 11:30:00,126.43,126.65,126.37,126.41,12487.0,126.43,126.65,126.37,126.41,12487.0
2019-06-10 11:35:00,126.4,126.5,126.31,126.42,5381.0,126.4,126.5,126.31,126.42,5381.0
2019-06-10 11:40:00,126.38,126.69,126.34,126.63,24894.0,126.38,126.69,126.34,126.63,24894.0
2019-06-10 11:45:00,126.59,126.74,126.54,126.73,5793.0,126.59,126.74,126.54,126.73,5793.0
2019-06-10 11:50:00,126.71,126.77,126.52,126.65,8232.0,126.71,126.77,126.52,126.65,8232.0
2019-06-10 11:55:00,126.59,126.59,126.39,126.48,3348.0,126.59,126.59,126.39,126.48,3348.0
2019-06-10 12:00:00,126.44,126.44,126.17,126.17,3882.0,126.44,126.44,126.17,126.17,3882.0
2019-06-10 12:05:00,126.17,126.24,126.07,126.14,7076.0,126.17,126.24,126.07,126.14,7076.0
2019-06-10 12:10:00,126.21,126.27,126.17,126.2,2785.0,126.21,126.27,126.17,126.2,2785.0
2019-06-10 12:15:00,126.25,126.47,126.25,126.39,3455.0,126.25,126.47,126.25,126.39,3455.0
2019-06-10 12:20:00,126.38,126.38,126.12,126.16,5344.0,126.38,126.38,126.12,126.16,5344.0
2019-06-10 12:25:00,126.19,126.33,126.16,126.29,4218.0,126.19,126.33,126.16,126.29,4218.0
2019-06-10 12:30:00,126.27,126.3,126.19,126.26,4660.0,126.27,126.3,126.19,126.26,4660.0
2019-06-10 12:35:00,126.22,126.22,126.07,126.17,4078.0,126.22,126.22,126.07,126.17,4078.0
2019-06-10 12:40:00,126.18,126.3,126.15,126.17,5209.0,126.18,126.3,126.15,126.17,5209.0
2019-06-10 12:45:00,126.17,126.22,126.09,126.22,3914.0,126.17,126.22,126.09,126.22,3914.0
2019-06-10 12:50:00,126.19,126.23,126.14,126.21,3800.0,126.19,126.23,126.14,126.21,3800.0
2019-06-10 12:55:00,126.18,126.19,125.98,126.04,4717.0,126.18,126.19,125.98,126.04,4717.0
2019-06-10 13:00:00,126.09,126.39,126.09,126.38,4768.0,126.09,126.39,126.09,126.38,4768.0
2019-06-10 13:05:00,126.35,126.53,126.32,126.41,6244.0,126.35,126.53,126.32,126.41,6244.0
2019-06-10 13:10:00,126.4,126.63,126.38,126.62,3179.0,126.4,126.63,126.38,126.62,3179.0
2019-06-10 13:15:00,126.71,126.71,126.51,126.54,10930.0,126.71,126.71,126.51,126.54,10930.0
2019-06-10 13:20:00,126.52,126.56,126.48,126.54,3637.0,126.52,126.56,126.48,126.54,3637.0
2019-06-10 13:25:00,126.49,126.55,126.42,126.54,6280.0,126.49,126.55,126.42,126.54,6280.0
2019-06-10 13:30:00,126.53,126.64,126.51,126.54,5153.0,126.53,126.64,126.51,126.54,5153.0
2019-06-10 13:35:00,126.56,126.59,126.5,126.56,3799.0,126.56,126.59,126.5,126.56,3799.0
2019-06-10 13:40:00,126.6,126.69,126.58,126.59,6259.0,126.6,126.69,126.58,126.59,6259.0
2019-06-10 13:45:00,126.57,126.7,126.57,126.7,3860.0,126.57,126.7,126.57,126.7,3860.0
2019-06-10 13:50:00,126.72,126.85,126.67,126.83,5070.0,126.72,126.85,126.67,126.83,5070.0
2019-06-10 13:55:00,126.82,126.87,126.76,126.76,6994.0,126.82,126.87,126.76,126.76,6994.0
2019-06-10 14:00:00,126.77,126.78,126.43,126.53,6325.0,126.77,126.78,126.43,126.53,6325.0
2019-06-10 14:05:00,126.54,126.6,126.49,126.54,6284.0,126.54,126.6,126.49,126.54,6284.0
2019-06-10 14:10:00,126.54,126.56,126.19,126.22,4958.0,126.54,126.56,126.19,126.22,4958.0
2019-06-10 14:15:00,126.23,126.23,126.02,126.07,3420.0,126.23,126.23,126.02,126.07,3420.0
2019-06-10 14:20:00,126.04,126.41,126.04,126.34,12055.0,126.04,126.41,126.04,126.34,12055.0
2019-06-10 14:25:00,126.33,126.5,126.31,126.48,5982.0,126.33,126.5,126.31,126.48,5982.0
2019-06-10 14:30:00,126.44,126.55,126.43,126.54,2000.0,126.44,126.55,126.43,126.54,2000.0
2019-06-10 14:35:00,126.51,126.64,126.48,126.62,7193.0,126.51,126.64,126.48,126.62,7193.0
2019-06-10 14:40:00,126.59,126.71,126.56,126.62,5913.0,126.59,126.71,126.56,126.62,5913.0
2019-06-10 14:45:00,126.64,126.7,126.61,126.63,7900.0,126.64,126.7,126.61,126.63,7900.0
2019-06-10 14:50:00,126.62,126.65,126.34,126.4,9072.0,126.62,126.65,126.34,126.4,9072.0
2019-06-10 14:55:00,126.45,126.55,126.43,126.51,5658.0,126.45,126.55,126.43,126.51,5658.0
2019-06-10 15:00:00,126.51,126.71,126.5,126.64,4284.0,126.51,126.71,126.5,126.64,4284.0
2019-06-10 15:05:00,126.61,126.72,126.61,126.69,4288.0,126.61,126.72,126.61,126.69,4288.0
2019-06-10 15:10:00,126.67,126.73,126.44,126.44,9629.0,126.67,126.73,126.44,126.44,9629.0
2019-06-10 15:15:00,126.45,126.59,126.4,126.54,4620.0,126.45,126.59,126.4,126.54,4620.0
2019-06-10 15:20:00,126.56,126.59,126.44,126.47,8804.0,126.56,126.59,126.44,126.47,8804.0
2019-06-10 15:25:00,126.47,126.49,126.24,126.24,7134.0,126.47,126.49,126.24,126.24,7134.0
2019-06-10 15:30:00,126.28,126.52,126.25,126.49,10642.0,126.28,126.52,126.25,126.49,10642.0
2019-06-10 15:35:00,126.52,126.52,126.31,126.31,10053.0,126.52,126.52,126.31,126.31,10053.0
2019-06-10 15:40:00,126.33,126.4,126.21,126.24,23539.0,126.33,126.4,126.21,126.24,23539.0
2019-06-10 15:45:00,126.26,126.41,126.18,126.25,13429.0,126.26,126.41,126.18,126.25,13429.0
2019-06-10 15:50:00,126.28,126.36,126.24,126.36,47573.0,126.28,126.36,126.24,126.36,47573.0
2019-06-10 15:55:00,126.35,126.38,126.2,126.25,50145.0,126.35,126.38,126.2,126.25,50145.0
2019-06-11 09:30:00,127.5,127.91,127.05,127.52,33320.0,127.5,127.91,127.05,127.52,33320.0
2019-06-11 09:35:00,127.51,127.53,126.44,126.51,41280.0,127.51,127.53,126.44,126.51,41280.0
2019-06-11 09:40:00,126.79,126.79,126.24,126.24,45241.0,126.79,126.79,126.24,126.24,45241.0
2019-06-11 09:45:00,126.36,126.54,126.24,126.48,3557.0,126.36,126.54,126.24,126.48,3557.0
2019-06-11 09:50:00,126.55,127.11,126.42,127.11,3900.0,126.55,127.11,126.42,127.11,3900.0
2019-06-11 09:55:00,127.1,127.1,126.63,126.71,11872.0,127.1,127.1,126.63,126.71,11872.0
2019-06-11 10:00:00,126.9,127.51,126.8,127.51,9331.0,126.9,127.51,126.8,127.51,9331.0
2019-06-11 10:05:00,127.4,127.65,127.26,127.51,19643.0,127.4,127.65,127.26,127.51,19643.0
2019-06-11 10:10:00,127.45,127.59,127.34,127.5,8851.0,127.45,127.59,127.34,127.5,8851.0
2019-06-11 10:15:00,127.5,127.54,127.2,127.32,11499.0,127.5,127.54,127.2,127.32,11499.0
2019-06-11 10:20:00,127.41,127.55,127.31,127.34,3600.0,127.41,127.55,127.31,127.34,3600.0
2019-06-11 10:25:00,127.51,127.78,127.43,127.72,8040.0,127.51,127.78,127.43,127.72,8040.0
2019-06-11 10:30:00,127.77,127.77,127.09,127.09,10414.0,127.77,127.77,127.09,127.09,10414.0
2019-06-11 10:35:00,127.08,127.11,126.75,126.91,3200.0,127.08,127.11,126.75,126.91,3200.0
2019-06-11 10:40:00,126.97,127.11,126.82,126.82,7959.0,126.97,127.11,126.82,126.82,7959.0
2019-06-11 10:45:00,126.81,127.02,126.72,126.72,2600.0,126.81,127.02,126.72,126.72,2600.0
2019-06-11 10:50:00,126.71,126.92,126.67,126.91,3845.0,126.71,126.92,126.67,126.91,3845.0
2019-06-11 10:55:00,126.88,127.09,126.83,127.0,5105.0,126.88,127.09,126.83,127.0,5105.0
2019-06-11 11:00:00,126.99,127.08,126.79,126.92,10802.0,126.99,127.08,126.79,126.92,10802.0
2019-06-11 11:05:00,126.93,126.94,126.71,126.71,4990.0,126.93,126.94,126.71,126.71,4990.0
2019-06-11 11:10:00,126.64,126.69,126.44,126.58,8522.0,126.64,126.69,126.44,126.58,8522.0
2019-06-11 11:15:00,126.52,126.67,126.5,126.64,8809.0,126.52,126.67,126.5,126.64,8809.0
2019-06-11 11:20:00,126.66,126.66,126.29,126.39,5438.0,126.66,126.66,126.29,126.39,5438.0
2019-06-11 11:25:00,126.35,126.35,125.99,126.04,4850.0,126.35,126.35,125.99,126.04,4850.0
2019-06-11 11:30:00,126.06,126.09,125.76,125.85,6207.0,126.06,126.09,125.76,125.85,6207.0
2019-06-11 11:35:00,125.82,125.97,125.76,125.76,7293.0,125.82,125.97,125.76,125.76,7293.0
2019-06-11 11:40:00,125.76,125.79,125.55,125.73,6060.0,125.76,125.79,125.55,125.73,6060.0
2019-06-11 11:45:00,125.7,126.05,125.7,125.98,2700.0,125.7,126.05,125.7,125.98,2700.0
2019-06-11 11:50:00,126.0,126.19,125.99,126.04,3160.0,126.0,126.19,125.99,126.04,3160.0
2019-06-11 11:55:00,126.04,126.07,125.87,125.9,4646.0,126.04,126.07,125.87,125.9,4646.0
2019-06-11 12:00:00,125.94,125.97,125.58,125.64,4077.0,125.94,125.97,125.58,125.64,4077.0
2019-06-11 12:05:00,125.64,125.69,125.51,125.66,4375.0,125.64,125.69,125.51,125.66,4375.0
2019-06-11 12:10:00,125.61,125.68,125.42,125.56,6485.0,125.61,125.68,125.42,125.56,6485.0
2019-06-11 12:15:00,125.57,125.69,125.45,125.46,9132.0,125.57,125.69,125.45,125.46,9132.0
2019-06-11 12:20:00,125.39,125.57,125.39,125.54,4400.0,125.39,125.57,125.39,125.54,4400.0
2019-06-11 12:25:00,125.51,125.62,125.44,125.61,2500.0,125.51,125.62,125.44,125.61,2500.0
2019-06-11 12:30:00,125.61,125.75,125.61,125.72,2450.0,125.61,125.75,125.61,125.72,2450.0
2019-06-11 12:35:00,125.73,125.82,125.62,125.82,4000.0,125.73,125.82,125.62,125.82,4000.0
2019-06-11 12:40:00,125.78,125.83,125.62,125.65,14700.0,125.78,125.83,125.62,125.65,14700.0
2019-06-11 12:45:00,125.63,125.78,125.62,125.63,2436.0,125.63,125.78,125.62,125.63,2436.0
2019-06-11 12:50:00,125.7,125.7,125.46,125.46,11077.0,125.7,125.7,125.46,125.46,11077.0
2019-06-11 12:55:00,125.43,125.55,125.42,125.47,9339.0,125.43,125.55,125.42,125.47,9339.0
2019-06-11 13:00:00,125.45,125.5,125.33,125.45,8000.0,125.45,125.5,125.33,125.45,8000.0
2019-06-11 13:05:00,125.5,125.52,125.36,125.42,1935.0,125.5,125.52,125.36,125.42,1935.0
2019-06-11 13:10:00,125.33,125.42,125.27,125.32,8446.0,125.33,125.42,125.27,125.32,8446.0
2019-06-11 13:15:00,125.32,125.41,125.1,125.11,7722.0,125.32,125.41,125.1,125.11,7722.0
2019-06-11 13:20:00,125.07,125.16,124.87,124.87,4700.0,125.07,125.16,124.87,124.87,4700.0
2019-06-11 13:25:00,124.9,124.91,124.75,124.79,9994.0,124.9,124.91,124.75,124.79,9994.0
2019-06-11 13:30:00,124.79,124.92,124.59,124.8,16286.0,124.79,124.92,124.59,124.8,16286.0
2019-06-11 13:35:00,124.79,124.98,124.71,124.76,24899.0,124.79,124.98,124.71,124.76,24899.0
2019-06-11 13:40:00,124.77,124.8,124.69,124.79,10087.0,124.77,124.8,124.69,124.79,10087.0
2019-06-11 13:45:00,124.8,125.16,124.77,125.16,7229.0,124.8,125.16,124.77,125.16,7229.0
2019-06-11 13:50:00,125.18,125.32,125.17,125.32,5771.0,125.18,125.32,125.17,125.32,5771.0
2019-06-11 13:55:00,125.38,125.5,125.36,125.47,6728.0,125.38,125.5,125.36,125.47,6728.0
2019-06-11 14:00:00,125.41,125.59,125.33,125.58,14300.0,125.41,125.59,125.33,125.58,14300.0
2019-06-11 14:05:00,125.54,125.67,125.49,125.66,3139.0,125.54,125.67,125.49,125.66,3139.0
2019-06-11 14:10:00,125.65,125.77,125.59,125.76,3011.0,125.65,125.77,125.59,125.76,3011.0
2019-06-11 14:15:00,125.75,125.75,125.61,125.63,4222.0,125.75,125.75,125.61,125.63,4222.0
2019-06-11 14:20:00,125.65,125.75,125.65,125.67,4376.0,125.65,125.75,125.65,125.67,4376.0
2019-06-11 14:25:00,125.68,125.76,125.66,125.66,3036.0,125.68,125.76,125.66,125.66,3036.0
2019-06-11 14:30:00,125.65,125.67,125.46,125.48,10569.0,125.65,125.67,125.46,125.48,10569.0
2019-06-11 14:35:00,125.42,125.46,125.31,125.34,1610.0,125.42,125.46,125.31,125.34,1610.0
2019-06-11 14:40:00,125.36,125.37,125.26,125.35,2309.0,125.36,125.37,125.26,125.35,2309.0
2019-06-11 14:45:00,125.34,125.39,125.3,125.36,4700.0,125.34,125.39,125.3,125.36,4700.0
2019-06-11 14:50:00,125.39,125.5,125.37,125.41,3805.0,125.39,125.5,125.37,125.41,3805.0
2019-06-11 14:55:00,125.41,125.49,125.33,125.49,3744.0,125.41,125.49,125.33,125.49,3744.0
2019-06-11 15:00:00,125.47,125.52,125.4,125.41,6025.0,125.47,125.52,125.4,125.41,6025.0
2019-06-11 15:05:00,125.41,125.62,125.41,125.62,4131.0,125.41,125.62,125.41,125.62,4131.0
2019-06-11 15:10:00,125.63,125.74,125.62,125.72,21041.0,125.63,125.74,125.62,125.72,21041.0
2019-06-11 15:15:00,125.73,125.86,125.71,125.75,5324.0,125.73,125.86,125.71,125.75,5324.0
2019-06-11 15:20:00,125.85,125.86,125.69,125.78,2700.0,125.85,125.86,125.69,125.78,2700.0
2019-06-11 15:25:00,125.78,125.87,125.75,125.87,13329.0,125.78,125.87,125.75,125.87,13329.0
2019-06-11 15:30:00,125.86,126.14,125.78,126.12,12510.0,125.86,126.14,125.78,126.12,12510.0
2019-06-11 15:35:00,126.1,126.16,125.97,126.16,15400.0,126.1,126.16,125.97,126.16,15400.0
2019-06-11 15:40:00,126.13,126.21,126.11,126.17,17983.0,126.13,126.21,126.11,126.17,17983.0
2019-06-11 15:45:00,126.16,126.32,126.12,126.26,31269.0,126.16,126.32,126.12,126.26,31269.0
2019-06-11 15:50:00,126.27,126.27,126.03,126.14,19133.0,126.27,126.27,126.03,126.14,19133.0
2019-06-11 15:55:00,126.12,126.29,126.09,126.14,35822.0,126.12,126.29,126.09,126.14,35822.0
2019-06-12 09:30:00,125.88,126.47,125.44,126.1,21651.0,125.88,126.47,125.44,126.1,21651.0
2019-06-12 09:35:00,126.34,126.86,126.33,126.85,12666.0,126.34,126.86,126.33,126.85,12666.0
2019-06-12 09:40:00,126.66,127.02,126.62,126.99,4346.0,126.66,127.02,126.62,126.99,4346.0
2019-06-12 09:45:00,127.0,127.12,126.84,127.02,4800.0,127.0,127.12,126.84,127.02,4800.0
2019-06-12 09:50:00,126.97,127.13,126.89,126.94,4213.0,126.97,127.13,126.89,126.94,4213.0
2019-06-12 09:55:00,127.05,127.15,126.93,127.1,3200.0,127.05,127.15,126.93,127.1,3200.0
2019-06-12 10:00:00,127.1,127.39,127.1,127.38,1900.0,127.1,127.39,127.1,127.38,1900.0
2019-06-12 10:05:00,127.34,127.38,127.15,127.29,11351.0,127.34,127.38,127.15,127.29,11351.0
2019-06-12 10:10:00,127.26,127.26,126.93,126.93,2200.0,127.26,127.26,126.93,126.93,2200.0
2019-06-12 10:15:00,127.05,127.21,127.05,127.21,1032.0,127.05,127.21,127.05,127.21,1032.0
2019-06-12 10:20:00,127.22,127.28,126.97,126.97,3595.0,127.22,127.28,126.97,126.97,3595.0
2019-06-12 10:25:00,126.85,126.87,126.85,126.87,282.0,126.85,126.87,126.85,126.87,282.0
2019-06-12 10:30:00,126.86,126.91,126.76,126.9,2850.0,126.86,126.91,126.76,126.9,2850.0
2019-06-12 10:35:00,127.01,127.32,127.01,127.31,1800.0,127.01,127.32,127.01,127.31,1800.0
2019-06-12 10:40:00,127.33,127.43,127.2,127.28,4706.0,127.33,127.43,127.2,127.28,4706.0
2019-06-12 10:45:00,127.22,127.4,127.22,127.27,6296.0,127.22,127.4,127.22,127.27,6296.0
2019-06-12 10:50:00,127.21,127.26,126.94,126.98,9606.0,127.21,127.26,126.94,126.98,9606.0
2019-06-12 10:55:00,126.94,126.94,126.67,126.68,2072.0,126.94,126.94,126.67,126.68,2072.0
2019-06-12 11:00:00,126.77,126.82,126.7,126.82,1175.0,126.77,126.82,126.7,126.82,1175.0
2019-06-12 11:05:00,126.78,126.8,126.61,126.7,2150.0,126.78,126.8,126.61,126.7,2150.0
2019-06-12 11:10:00,126.7,126.7,126.44,126.44,7180.0,126.7,126.7,126.44,126.44,7180.0
2019-06-12 11:15:00,126.54,126.68,126.49,126.65,2500.0,126.54,126.68,126.49,126.65,2500.0
2019-06-12 11:20:00,126.76,126.8,126.72,126.8,24885.0,126.76,126.8,126.72,126.8,24885.0
2019-06-12 11:25:00,126.81,126.86,126.74,126.78,7251.0,126.81,126.86,126.74,126.78,7251.0
2019-06-12 11:30:00,126.86,126.9,126.81,126.81,4000.0,126.86,126.9,126.81,126.81,4000.0
2019-06-12 11:35:00,126.8,126.81,126.55,126.62,6946.0,126.8,126.81,126.55,126.62,6946.0
2019-06-12 11:40:00,126.61,126.66,126.59,126.62,3221.0,126.61,126.66,126.59,126.62,3221.0
2019-06-12 11:45:00,126.6,126.77,126.59,126.74,2915.0,126.6,126.77,126.59,126.74,2915.0
2019-06-12 11:50:00,126.73,126.74,126.63,126.68,2534.0,126.73,126.74,126.63,126.68,2534.0
2019-06-12 11:55:00,126.69,126.77,126.68,126.69,3000.0,126.69,126.77,126.68,126.69,3000.0
2019-06-12 12:00:00,126.7,126.72,126.66,126.66,500.0,126.7,126.72,126.66,126.66,500.0
2019-06-12 12:05:00,126.69,126.77,126.68,126.75,1146.0,126.69,126.77,126.68,126.75,1146.0
2019-06-12 12:10:00,126.73,126.74,126.6,126.6,1520.0,126.73,126.74,126.6,126.6,1520.0
2019-06-12 12:15:00,126.6,126.6,126.53,126.6,2936.0,126.6,126.6,126.53,126.6,2936.0
2019-06-12 12:20:00,126.56,126.75,126.55,126.72,1801.0,126.56,126.75,126.55,126.72,1801.0
2019-06-12 12:25:00,126.81,126.88,126.75,126.75,2000.0,126.81,126.88,126.75,126.75,2000.0
2019-06-12 12:30:00,126.79,126.97,126.79,126.93,3100.0,126.79,126.97,126.79,126.93,3100.0
2019-06-12 12:35:00,126.94,126.94,126.89,126.89,300.0,126.94,126.94,126.89,126.89,300.0
2019-06-12 12:40:00,126.86,126.97,126.85,126.86,2943.0,126.86,126.97,126.85,126.86,2943.0
2019-06-12 12:45:00,126.93,127.04,126.93,127.0,2377.0,126.93,127.04,126.93,127.0,2377.0
2019-06-12 12:50:00,127.05,127.06,126.98,126.98,2000.0,127.05,127.06,126.98,126.98,2000.0
2019-06-12 12:55:00,127.02,127.05,127.02,127.03,1130.0,127.02,127.05,127.02,127.03,1130.0
2019-06-12 13:00:00,127.05,127.05,126.96,126.96,1900.0,127.05,127.05,126.96,126.96,1900.0
2019-06-12 13:05:00,127.0,127.09,127.0,127.04,3426.0,127.0,127.09,127.0,127.04,3426.0
2019-06-12 13:10:00,126.97,126.97,126.86,126.89,1528.0,126.97,126.97,126.86,126.89,1528.0
2019-06-12 13:15:00,126.84,126.87,126.84,126.85,1100.0,126.84,126.87,126.84,126.85,1100.0
2019-06-12 13:20:00,126.88,126.9,126.84,126.87,1230.0,126.88,126.9,126.84,126.87,1230.0
2019-06-12 13:25:00,126.81,126.95,126.78,126.88,5785.0,126.81,126.95,126.78,126.88,5785.0
2019-06-12 13:30:00,126.8,126.83,126.79,126.81,1000.0,126.8,126.83,126.79,126.81,1000.0
2019-06-12 13:35:00,126.82,126.85,126.65,126.65,1658.0,126.82,126.85,126.65,126.65,1658.0
2019-06-12 13:40:00,126.69,126.74,126.64,126.68,4104.0,126.69,126.74,126.64,126.68,4104.0
2019-06-12 13:45:00,126.74,126.78,126.71,126.76,1800.0,126.74,126.78,126.71,126.76,1800.0
2019-06-12 13:50:00,126.76,126.89,126.76,126.89,700.0,126.76,126.89,126.76,126.89,700.0
2019-06-12 13:55:00,126.81,126.92,126.81,126.88,700.0,126.81,126.92,126.81,126.88,700.0
2019-06-12 14:00:00,126.89,127.04,126.89,127.01,2786.0,126.89,127.04,126.89,127.01,2786.0
2019-06-12 14:05:00,127.0,127.02,126.96,126.97,1900.0,127.0,127.02,126.96,126.97,1900.0
2019-06-12 14:10:00,127.0,127.0,126.92,126.95,1300.0,127.0,127.0,126.92,126.95,1300.0
2019-06-12 14:15:00,126.89,126.89,126.83,126.87,1750.0,126.89,126.89,126.83,126.87,1750.0
2019-06-12 14:20:00,126.9,126.9,126.78,126.82,2196.0,126.9,126.9,126.78,126.82,2196.0
2019-06-12 14:25:00,126.83,126.86,126.8,126.86,800.0,126.83,126.86,126.8,126.86,800.0
2019-06-12 14:30:00,126.9,126.93,126.87,126.87,3644.0,126.9,126.93,126.87,126.87,3644.0
2019-06-12 14:35:00,126.87,126.88,126.82,126.84,3000.0,126.87,126.88,126.82,126.84,3000.0
2019-06-12 14:40:00,126.84,126.89,126.83,126.86,2834.0,126.84,126.89,126.83,126.86,2834.0
2019-06-12 14:45:00,126.88,126.98,126.88,126.94,3607.0,126.88,126.98,126.88,126.94,3607.0
2019-06-12 14:50:00,126.95,126.97,126.88,126.88,2800.0,126.95,126.97,126.88,126.88,2800.0
2019-06-12 14:55:00,126.87,126.96,126.87,126.95,5018.0,126.87,126.96,126.87,126.95,5018.0
2019-06-12 15:00:00,126.96,127.13,126.92,127.11,7908.0,126.96,127.13,126.92,127.11,7908.0
2019-06-12 15:05:00,127.12,127.39,127.12,127.39,14581.0,127.12,127.39,127.12,127.39,14581.0
2019-06-12 15:10:00,127.41,127.43,127.29,127.3,8098.0,127.41,127.43,127.29,127.3,8098.0
2019-06-12 15:15:00,127.3,127.32,127.22,127.31,2373.0,127.3,127.32,127.22,127.31,2373.0
2019-06-12 15:20:00,127.3,127.3,127.03,127.04,15680.0,127.3,127.3,127.03,127.04,15680.0
2019-06-12 15:25:00,127.05,127.12,127.02,127.08,4901.0,127.05,127.12,127.02,127.08,4901.0
2019-06-12 15:30:00,127.08,127.1,126.95,126.96,13809.0,127.08,127.1,126.95,126.96,13809.0
2019-06-12 15:35:00,126.96,126.98,126.81,126.84,6504.0,126.96,126.98,126.81,126.84,6504.0
2019-06-12 15:40:00,126.82,126.89,126.71,126.72,10385.0,126.82,126.89,126.71,126.72,10385.0
2019-06-12 15:45:00,126.69,126.86,126.68,126.84,24159.0,126.69,126.86,126.68,126.84,24159.0
2019-06-12 15:50:00,126.87,126.91,126.73,126.74,25366.0,126.87,126.91,126.73,126.74,25366.0
2019-06-12 15:55:00,126.77,126.79,126.64,126.75,29622.0,126.77,126.79,126.64,126.75,29622.0
2019-06-13 09:30:00,127.22,127.39,126.93,127.14,12613.0,127.22,127.39,126.93,127.14,12613.0
2019-06-13 09:35:00,127.12,127.27,126.42,126.42,12368.0,127.12,127.27,126.42,126.42,12368.0
2019-06-13 09:40:00,126.46,126.7,126.1,126.7,2200.0,126.46,126.7,126.1,126.7,2200.0
2019-06-13 09:45:00,126.64,126.78,126.48,126.48,4699.0,126.64,126.78,126.48,126.48,4699.0
2019-06-13 09:50:00,126.48,126.68,126.48,126.67,2394.0,126.48,126.68,126.48,126.67,2394.0
2019-06-13 09:55:00,126.62,126.85,126.62,126.78,1698.0,126.62,126.85,126.62,126.78,1698.0
2019-06-13 10:00:00,126.71,126.76,126.63,126.68,3498.0,126.71,126.76,126.63,126.68,3498.0
2019-06-13 10:05:00,126.73,126.74,126.62,126.62,600.0,126.73,126.74,126.62,126.62,600.0
2019-06-13 10:10:00,126.56,127.01,126.55,126.96,13288.0,126.56,127.01,126.55,126.96,13288.0
2019-06-13 10:15:00,126.91,127.04,126.86,127.0,13546.0,126.91,127.04,126.86,127.0,13546.0
2019-06-13 10:20:00,127.02,127.11,126.9,127.08,8662.0,127.02,127.11,126.9,127.08,8662.0
2019-06-13 10:25:00,127.07,127.09,126.73,126.74,4834.0,127.07,127.09,126.73,126.74,4834.0
2019-06-13 10:30:00,126.72,126.72,126.63,126.66,1000.0,126.72,126.72,126.63,126.66,1000.0
2019-06-13 10:35:00,126.74,126.85,126.73,126.85,3300.0,126.74,126.85,126.73,126.85,3300.0
2019-06-13 10:40:00,126.8,126.97,126.74,126.91,5100.0,126.8,126.97,126.74,126.91,5100.0
2019-06-13 10:45:00,126.92,126.96,126.87,126.91,4271.0,126.92,126.96,126.87,126.91,4271.0
2019-06-13 10:50:00,126.86,127.0,126.73,127.0,781.0,126.86,127.0,126.73,127.0,781.0
2019-06-13 10:55:00,126.91,126.91,126.77,126.77,2387.0,126.91,126.91,126.77,126.77,2387.0
2019-06-13 11:00:00,126.76,126.8,126.72,126.73,1400.0,126.76,126.8,126.72,126.73,1400.0
2019-06-13 11:05:00,126.8,126.8,126.43,126.51,3123.0,126.8,126.8,126.43,126.51,3123.0
2019-06-13 11:10:00,126.51,126.73,126.51,126.69,3981.0,126.51,126.73,126.51,126.69,3981.0
2019-06-13 11:15:00,126.69,126.73,126.63,126.71,6400.0,126.69,126.73,126.63,126.71,6400.0
2019-06-13 11:20:00,126.73,126.94,126.72,126.79,6005.0,126.73,126.94,126.72,126.79,6005.0
2019-06-13 11:25:00,126.8,126.89,126.79,126.89,1800.0,126.8,126.89,126.79,126.89,1800.0
2019-06-13 11:30:00,126.88,126.88,126.74,126.74,4200.0,126.88,126.88,126.74,126.74,4200.0
2019-06-13 11:35:00,126.74,126.74,126.47,126.55,9600.0,126.74,126.74,126.47,126.55,9600.0
2019-06-13 11:40:00,126.6,126.7,126.56,126.56,2626.0,126.6,126.7,126.56,126.56,2626.0
2019-06-13 11:45:00,126.53,126.53,126.45,126.53,800.0,126.53,126.53,126.45,126.53,800.0
2019-06-13 11:50:00,126.49,126.57,126.42,126.5,2155.0,126.49,126.57,126.42,126.5,2155.0
2019-06-13 11:55:00,126.47,126.52,126.35,126.42,1837.0,126.47,126.52,126.35,126.42,1837.0
2019-06-13 12:00:00,126.41,126.42,126.32,126.42,3766.0,126.41,126.42,126.32,126.42,3766.0
2019-06-13 12:05:00,126.41,126.54,126.39,126.46,2337.0,126.41,126.54,126.39,126.46,2337.0
2019-06-13 12:10:00,126.45,126.56,126.41,126.43,2820.0,126.45,126.56,126.41,126.43,2820.0
2019-06-13 12:15:00,126.44,126.44,126.17,126.26,2505.0,126.44,126.44,126.17,126.26,2505.0
2019-06-13 12:20:00,126.27,126.29,126.21,126.22,1300.0,126.27,126.29,126.21,126.22,1300.0
2019-06-13 12:25:00,126.29,126.32,126.11,126.13,4362.0,126.29,126.32,126.11,126.13,4362.0
2019-06-13 12:30:00,126.15,126.15,126.06,126.08,2234.0,126.15,126.15,126.06,126.08,2234.0
2019-06-13 12:35:00,126.09,126.17,126.07,126.12,7732.0,126.09,126.17,126.07,126.12,7732.0
2019-06-13 12:40:00,126.13,126.13,125.96,125.99,13849.0,126.13,126.13,125.96,125.99,13849.0
2019-06-13 12:45:00,126.01,126.07,125.96,125.96,4860.0,126.01,126.07,125.96,125.96,4860.0
2019-06-13 12:50:00,125.94,126.03,125.92,126.0,10761.0,125.94,126.03,125.92,126.0,10761.0
2019-06-13 12:55:00,126.01,126.08,125.98,126.07,9199.0,126.01,126.08,125.98,126.07,9199.0
2019-06-13 13:00:00,126.08,126.17,126.03,126.17,7842.0,126.08,126.17,126.03,126.17,7842.0
2019-06-13 13:05:00,126.18,126.22,126.1,126.13,4928.0,126.18,126.22,126.1,126.13,4928.0
2019-06-13 13:10:00,126.16,126.21,126.12,126.12,3620.0,126.16,126.21,126.12,126.12,3620.0
2019-06-13 13:15:00,126.11,126.21,126.11,126.15,2982.0,126.11,126.21,126.11,126.15,2982.0
2019-06-13 13:20:00,126.13,126.2,126.13,126.15,2900.0,126.13,126.2,126.13,126.15,2900.0
2019-06-13 13:25:00,126.2,126.21,126.16,126.18,3827.0,126.2,126.21,126.16,126.18,3827.0
2019-06-13 13:30:00,126.19,126.24,126.19,126.23,3812.0,126.19,126.24,126.19,126.23,3812.0
2019-06-13 13:35:00,126.29,126.33,126.27,126.33,3295.0,126.29,126.33,126.27,126.33,3295.0
2019-06-13 13:40:00,126.32,126.32,126.24,126.24,2728.0,126.32,126.32,126.24,126.24,2728.0
2019-06-13 13:45:00,126.22,126.22,126.05,126.07,11604.0,126.22,126.22,126.05,126.07,11604.0
2019-06-13 13:50:00,126.12,126.42,126.09,126.4,3200.0,126.12,126.42,126.09,126.4,3200.0
2019-06-13 13:55:00,126.44,126.46,126.31,126.34,5227.0,126.44,126.46,126.31,126.34,5227.0
2019-06-13 14:00:00,126.33,126.37,126.32,126.35,2234.0,126.33,126.37,126.32,126.35,2234.0
2019-06-13 14:05:00,126.41,126.41,126.27,126.27,5454.0,126.41,126.41,126.27,126.27,5454.0
2019-06-13 14:10:00,126.29,126.38,126.28,126.33,5285.0,126.29,126.38,126.28,126.33,5285.0
2019-06-13 14:15:00,126.34,126.34,126.03,126.1,2535.0,126.34,126.34,126.03,126.1,2535.0
2019-06-13 14:20:00,126.11,126.2,126.06,126.2,2700.0,126.11,126.2,126.06,126.2,2700.0
2019-06-13 14:25:00,126.2,126.3,126.18,126.3,900.0,126.2,126.3,126.18,126.3,900.0
2019-06-13 14:30:00,126.29,126.29,126.19,126.2,4663.0,126.29,126.29,126.19,126.2,4663.0
2019-06-13 14:35:00,126.17,126.17,126.04,126.14,2627.0,126.17,126.17,126.04,126.14,2627.0
2019-06-13 14:40:00,126.14,126.19,126.08,126.19,2578.0,126.14,126.19,126.08,126.19,2578.0
2019-06-13 14:45:00,126.23,126.25,126.17,126.22,3581.0,126.23,126.25,126.17,126.22,3581.0
2019-06-13 14:50:00,126.22,126.22,125.98,126.04,15274.0,126.22,126.22,125.98,126.04,15274.0
2019-06-13 14:55:00,126.03,126.06,125.94,125.96,5572.0,126.03,126.06,125.94,125.96,5572.0
2019-06-13 15:00:00,125.94,125.94,125.8,125.84,2500.0,125.94,125.94,125.8,125.84,2500.0
2019-06-13 15:05:00,125.84,125.86,125.74,125.74,2030.0,125.84,125.86,125.74,125.74,2030.0
2019-06-13 15:10:00,125.75,125.81,125.71,125.73,3436.0,125.75,125.81,125.71,125.73,3436.0
2019-06-13 15:15:00,125.69,125.69,125.61,125.62,2700.0,125.69,125.69,125.61,125.62,2700.0
2019-06-13 15:20:00,125.62,125.83,125.62,125.8,7184.0,125.62,125.83,125.62,125.8,7184.0
2019-06-13 15:25:00,125.82,125.82,125.67,125.7,5221.0,125.82,125.82,125.67,125.7,5221.0
2019-06-13 15:30:00,125.7,125.85,125.7,125.76,10310.0,125.7,125.85,125.7,125.76,10310.0
2019-06-13 15:35:00,125.76,125.77,125.65,125.71,8898.0,125.76,125.77,125.65,125.71,8898.0
2019-06-13 15:40:00,125.71,125.73,125.56,125.6,11037.0,125.71,125.73,125.56,125.6,11037.0
2019-06-13 15:45:00,125.62,125.68,125.56,125.6,14010.0,125.62,125.68,125.56,125.6,14010.0
2019-06-13 15:50:00,125.6,125.63,125.51,125.54,26243.0,125.6,125.63,125.51,125.54,26243.0
2019-06-13 15:55:00,125.51,126.03,125.5,125.98,65783.0,125.51,126.03,125.5,125.98,65783.0
2019-06-14 09:30:00,125.61,126.15,124.68,124.68,51915.0,125.61,126.15,124.68,124.68,51915.0
2019-06-14 09:35:00,124.9,125.29,124.81,124.94,18747.0,124.9,125.29,124.81,124.94,18747.0
2019-06-14 09:40:00,124.76,125.03,124.11,124.13,9321.0,124.76,125.03,124.11,124.13,9321.0
2019-06-14 09:45:00,124.09,124.4,124.09,124.38,4753.0,124.09,124.4,124.09,124.38,4753.0
2019-06-14 09:50:00,124.29,124.36,123.8,123.81,3538.0,124.29,124.36,123.8,123.81,3538.0
2019-06-14 09:55:00,123.82,124.22,123.81,124.1,17635.0,123.82,124.22,123.81,124.1,17635.0
2019-06-14 10:00:00,124.09,124.31,124.03,124.16,6389.0,124.09,124.31,124.03,124.16,6389.0
2019-06-14 10:05:00,124.07,124.36,124.01,124.29,7500.0,124.07,124.36,124.01,124.29,7500.0
2019-06-14 10:10:00,124.3,124.37,124.2,124.21,6359.0,124.3,124.37,124.2,124.21,6359.0
2019-06-14 10:15:00,124.22,124.4,124.01,124.01,4984.0,124.22,124.4,124.01,124.01,4984.0
2019-06-14 10:20:00,124.02,124.1,123.89,123.89,5111.0,124.02,124.1,123.89,123.89,5111.0
2019-06-14 10:25:00,123.96,123.96,123.57,123.6,9122.0,123.96,123.96,123.57,123.6,9122.0
2019-06-14 10:30:00,123.62,123.81,123.51,123.76,11182.0,123.62,123.81,123.51,123.76,11182.0
2019-06-14 10:35:00,123.84,123.91,123.71,123.82,3042.0,123.84,123.91,123.71,123.82,3042.0
2019-06-14 10:40:00,123.72,124.01,123.57,124.01,7700.0,123.72,124.01,123.57,124.01,7700.0
2019-06-14 10:45:00,124.04,124.32,123.99,124.21,7523.0,124.04,124.32,123.99,124.21,7523.0
2019-06-14 10:50:00,124.23,124.46,124.22,124.37,42188.0,124.23,124.46,124.22,124.37,42188.0
2019-06-14 10:55:00,124.41,124.43,123.94,123.94,7555.0,124.41,124.43,123.94,123.94,7555.0
2019-06-14 11:00:00,123.9,123.97,123.78,123.78,11823.0,123.9,123.97,123.78,123.78,11823.0
2019-06-14 11:05:00,123.79,123.88,123.72,123.76,6610.0,123.79,123.88,123.72,123.76,6610.0
2019-06-14 11:10:00,123.76,123.76,123.44,123.48,8543.0,123.76,123.76,123.44,123.48,8543.0
2019-06-14 11:15:00,123.48,123.62,123.44,123.52,6019.0,123.48,123.62,123.44,123.52,6019.0
2019-06-14 11:20:00,123.75,123.9,123.64,123.9,2522.0,123.75,123.9,123.64,123.9,2522.0
2019-06-14 11:25:00,124.0,124.13,123.91,124.13,3134.0,124.0,124.13,123.91,124.13,3134.0
2019-06-14 11:30:00,124.06,124.22,123.96,124.17,3500.0,124.06,124.22,123.96,124.17,3500.0
2019-06-14 11:35:00,124.16,124.26,124.05,124.26,2550.0,124.16,124.26,124.05,124.26,2550.0
2019-06-14 11:40:00,124.21,124.22,124.08,124.08,5000.0,124.21,124.22,124.08,124.08,5000.0
2019-06-14 11:45:00,124.1,124.1,123.97,124.04,2100.0,124.1,124.1,123.97,124.04,2100.0
2019-06-14 11:50:00,123.99,124.0,123.92,123.92,1700.0,123.99,124.0,123.92,123.92,1700.0
2019-06-14 11:55:00,123.97,123.97,123.76,123.82,3300.0,123.97,123.97,123.76,123.82,3300.0
2019-06-14 12:00:00,123.77,123.78,123.6,123.64,3800.0,123.77,123.78,123.6,123.64,3800.0
2019-06-14 12:05:00,123.66,123.7,123.59,123.64,3541.0,123.66,123.7,123.59,123.64,3541.0
2019-06-14 12:10:00,123.66,123.69,123.63,123.66,3106.0,123.66,123.69,123.63,123.66,3106.0
2019-06-14 12:15:00,123.63,123.79,123.62,123.67,4628.0,123.63,123.79,123.62,123.67,4628.0
2019-06-14 12:20:00,123.72,123.81,123.64,123.64,6871.0,123.72,123.81,123.64,123.64,6871.0
2019-06-14 12:25:00,123.62,123.65,123.51,123.52,2654.0,123.62,123.65,123.51,123.52,2654.0
2019-06-14 12:30:00,123.55,123.64,123.55,123.57,2808.0,123.55,123.64,123.55,123.57,2808.0
2019-06-14 12:35:00,123.58,123.61,123.52,123.55,3606.0,123.58,123.61,123.52,123.55,3606.0
2019-06-14 12:40:00,123.55,123.55,123.5,123.51,3178.0,123.55,123.55,123.5,123.51,3178.0
2019-06-14 12:45:00,123.51,123.54,123.47,123.53,2100.0,123.51,123.54,123.47,123.53,2100.0
2019-06-14 12:50:00,123.53,123.59,123.4,123.59,13582.0,123.53,123.59,123.4,123.59,13582.0
2019-06-14 12:55:00,123.66,123.76,123.65,123.76,1750.0,123.66,123.76,123.65,123.76,1750.0
2019-06-14 13:00:00,123.73,123.74,123.63,123.64,5500.0,123.73,123.74,123.63,123.64,5500.0
2019-06-14 13:05:00,123.63,123.65,123.57,123.62,7450.0,123.63,123.65,123.57,123.62,7450.0
2019-06-14 13:10:00,123.59,123.66,123.58,123.62,2054.0,123.59,123.66,123.58,123.62,2054.0
2019-06-14 13:15:00,123.62,123.71,123.62,123.69,2300.0,123.62,123.71,123.62,123.69,2300.0
2019-06-14 13:20:00,123.73,123.81,123.72,123.81,1312.0,123.73,123.81,123.72,123.81,1312.0
2019-06-14 13:25:00,123.81,123.81,123.78,123.78,700.0,123.81,123.81,123.78,123.78,700.0
2019-06-14 13:30:00,123.81,123.88,123.8,123.85,2414.0,123.81,123.88,123.8,123.85,2414.0
2019-06-14 13:35:00,123.8,123.88,123.78,123.86,1071.0,123.8,123.88,123.78,123.86,1071.0
2019-06-14 13:40:00,123.88,123.96,123.88,123.93,600.0,123.88,123.96,123.88,123.93,600.0
2019-06-14 13:45:00,123.93,123.98,123.87,123.94,3419.0,123.93,123.98,123.87,123.94,3419.0
2019-06-14 13:50:00,123.99,123.99,123.91,123.94,3900.0,123.99,123.99,123.91,123.94,3900.0
2019-06-14 13:55:00,123.95,124.07,123.94,123.98,18000.0,123.95,124.07,123.94,123.98,18000.0
2019-06-14 14:00:00,123.95,124.04,123.92,124.04,7920.0,123.95,124.04,123.92,124.04,7920.0
2019-06-14 14:05:00,124.04,124.13,123.99,124.09,6016.0,124.04,124.13,123.99,124.09,6016.0
2019-06-14 14:10:00,124.09,124.11,124.02,124.11,3803.0,124.09,124.11,124.02,124.11,3803.0
2019-06-14 14:15:00,124.12,124.27,124.12,124.27,2000.0,124.12,124.27,124.12,124.27,2000.0
2019-06-14 14:20:00,124.25,124.25,124.17,124.18,2073.0,124.25,124.25,124.17,124.18,2073.0
2019-06-14 14:25:00,124.18,124.19,124.09,124.19,2500.0,124.18,124.19,124.09,124.19,2500.0
2019-06-14 14:30:00,124.21,124.36,124.2,124.36,1559.0,124.21,124.36,124.2,124.36,1559.0
2019-06-14 14:35:00,124.34,124.48,124.34,124.47,2100.0,124.34,124.48,124.34,124.47,2100.0
2019-06-14 14:40:00,124.47,124.47,124.37,124.4,4400.0,124.47,124.47,124.37,124.4,4400.0
2019-06-14 14:45:00,124.39,124.43,124.35,124.36,1900.0,124.39,124.43,124.35,124.36,1900.0
2019-06-14 14:50:00,124.34,124.37,124.29,124.32,2200.0,124.34,124.37,124.29,124.32,2200.0
2019-06-14 14:55:00,124.32,124.37,124.29,124.33,4744.0,124.32,124.37,124.29,124.33,4744.0
2019-06-14 15:00:00,124.34,124.49,124.34,124.44,4800.0,124.34,124.49,124.34,124.44,4800.0
2019-06-14 15:05:00,124.45,124.47,124.42,124.47,1000.0,124.45,124.47,124.42,124.47,1000.0
2019-06-14 15:10:00,124.51,124.65,124.51,124.65,1984.0,124.51,124.65,124.51,124.65,1984.0
2019-06-14 15:15:00,124.66,124.89,124.66,124.8,5317.0,124.66,124.89,124.66,124.8,5317.0
2019-06-14 15:20:00,124.82,124.85,124.72,124.85,4227.0,124.82,124.85,124.72,124.85,4227.0
2019-06-14 15:25:00,124.87,124.99,124.82,124.99,2325.0,124.87,124.99,124.82,124.99,2325.0
2019-06-14 15:30:00,124.99,125.18,124.92,125.18,6250.0,124.99,125.18,124.92,125.18,6250.0
2019-06-14 15:35:00,125.16,125.28,125.15,125.18,7134.0,125.16,125.28,125.15,125.18,7134.0
2019-06-14 15:40:00,125.17,125.17,125.04,125.15,7417.0,125.17,125.17,125.04,125.15,7417.0
2019-06-14 15:45:00,125.15,125.22,125.09,125.09,9859.0,125.15,125.22,125.09,125.09,9859.0
2019-06-14 15:50:00,125.11,125.28,125.09,125.21,17812.0,125.11,125.28,125.09,125.21,17812.0
2019-06-14 15:55:00,125.21,125.27,124.79,124.8,64904.0,125.21,125.27,124.79,124.8,64904.0
2019-06-17 09:30:00,124.94,125.37,124.8,125.29,48741.0,124.94,125.37,124.8,125.29,48741.0
2019-06-17 09:35:00,125.32,125.44,124.78,125.03,23991.0,125.32,125.44,124.78,125.03,23991.0
2019-06-17 09:40:00,125.14,125.5,125.13,125.5,7132.0,125.14,125.5,125.13,125.5,7132.0
2019-06-17 09:45:00,125.59,125.79,125.53,125.66,7914.0,125.59,125.79,125.53,125.66,7914.0
2019-06-17 09:50:00,125.63,125.73,125.46,125.73,3553.0,125.63,125.73,125.46,125.73,3553.0
2019-06-17 09:55:00,125.66,125.77,125.5,125.68,10489.0,125.66,125.77,125.5,125.68,10489.0
2019-06-17 10:00:00,125.67,125.75,125.58,125.62,10038.0,125.67,125.75,125.58,125.62,10038.0
2019-06-17 10:05:00,125.58,125.6,125.46,125.51,12090.0,125.58,125.6,125.46,125.51,12090.0
2019-06-17 10:10:00,125.51,125.6,125.45,125.52,8451.0,125.51,125.6,125.45,125.52,8451.0
2019-06-17 10:15:00,125.5,125.52,125.13,125.15,6306.0,125.5,125.52,125.13,125.15,6306.0
2019-06-17 10:20:00,125.2,125.21,124.93,125.13,5324.0,125.2,125.21,124.93,125.13,5324.0
2019-06-17 10:25:00,125.05,125.17,124.98,125.03,5857.0,125.05,125.17,124.98,125.03,5857.0
2019-06-17 10:30:00,125.02,125.1,124.96,125.07,4500.0,125.02,125.1,124.96,125.07,4500.0
2019-06-17 10:35:00,125.06,125.14,125.0,125.09,1697.0,125.06,125.14,125.0,125.09,1697.0
2019-06-17 10:40:00,125.06,125.24,125.06,125.16,3612.0,125.06,125.24,125.06,125.16,3612.0
2019-06-17 10:45:00,125.13,125.13,124.87,124.87,7899.0,125.13,125.13,124.87,124.87,7899.0
2019-06-17 10:50:00,124.84,124.98,124.84,124.84,2454.0,124.84,124.98,124.84,124.84,2454.0
2019-06-17 10:55:00,124.86,125.18,124.81,125.17,4033.0,124.86,125.18,124.81,125.17,4033.0
2019-06-17 11:00:00,125.12,125.32,124.99,125.03,5837.0,125.12,125.32,124.99,125.03,5837.0
2019-06-17 11:05:00,125.07,125.07,124.87,125.07,4936.0,125.07,125.07,124.87,125.07,4936.0
2019-06-17 11:10:00,125.1,125.19,125.01,125.06,3069.0,125.1,125.19,125.01,125.06,3069.0
2019-06-17 11:15:00,125.11,125.17,125.06,125.12,4646.0,125.11,125.17,125.06,125.12,4646.0
2019-06-17 11:20:00,125.06,125.15,124.84,124.85,6294.0,125.06,125.15,124.84,124.85,6294.0
2019-06-17 11:25:00,124.91,125.01,124.86,124.95,2761.0,124.91,125.01,124.86,124.95,2761.0
2019-06-17 11:30:00,124.93,124.98,124.78,124.83,3100.0,124.93,124.98,124.78,124.83,3100.0
2019-06-17 11:35:00,124.85,124.85,124.59,124.62,7171.0,124.85,124.85,124.59,124.62,7171.0
2019-06-17 11:40:00,124.7,124.7,124.51,124.58,3618.0,124.7,124.7,124.51,124.58,3618.0
2019-06-17 11:45:00,124.58,124.58,124.32,124.39,5658.0,124.58,124.58,124.32,124.39,5658.0
2019-06-17 11:50:00,124.37,124.38,124.2,124.2,4600.0,124.37,124.38,124.2,124.2,4600.0
2019-06-17 11:55:00,124.22,124.34,124.21,124.28,4963.0,124.22,124.34,124.21,124.28,4963.0
2019-06-17 12:00:00,124.25,124.34,124.22,124.31,7062.0,124.25,124.34,124.22,124.31,7062.0
2019-06-17 12:05:00,124.29,124.5,124.28,124.5,4347.0,124.29,124.5,124.28,124.5,4347.0
2019-06-17 12:10:00,124.44,124.6,124.44,124.56,1959.0,124.44,124.6,124.44,124.56,1959.0
2019-06-17 12:15:00,124.58,124.71,124.55,124.58,3717.0,124.58,124.71,124.55,124.58,3717.0
2019-06-17 12:20:00,124.56,124.63,124.51,124.63,2565.0,124.56,124.63,124.51,124.63,2565.0
2019-06-17 12:25:00,124.59,124.72,124.58,124.72,2601.0,124.59,124.72,124.58,124.72,2601.0
2019-06-17 12:30:00,124.67,124.71,124.63,124.68,2904.0,124.67,124.71,124.63,124.68,2904.0
2019-06-17 12:35:00,124.64,124.73,124.64,124.73,20053.0,124.64,124.73,124.64,124.73,20053.0
2019-06-17 12:40:00,124.69,124.69,124.62,124.68,3827.0,124.69,124.69,124.62,124.68,3827.0
2019-06-17 12:45:00,124.68,124.71,124.6,124.65,2795.0,124.68,124.71,124.6,124.65,2795.0
2019-06-17 12:50:00,124.68,124.79,124.66,124.73,3303.0,124.68,124.79,124.66,124.73,3303.0
2019-06-17 12:55:00,124.8,124.82,124.76,124.81,2414.0,124.8,124.82,124.76,124.81,2414.0
2019-06-17 13:00:00,124.83,124.89,124.81,124.81,2643.0,124.83,124.89,124.81,124.81,2643.0
2019-06-17 13:05:00,124.81,124.86,124.77,124.77,1876.0,124.81,124.86,124.77,124.77,1876.0
2019-06-17 13:10:00,124.8,124.85,124.77,124.82,2305.0,124.8,124.85,124.77,124.82,2305.0
2019-06-17 13:15:00,124.82,124.85,124.77,124.82,4375.0,124.82,124.85,124.77,124.82,4375.0
2019-06-17 13:20:00,124.84,124.84,124.58,124.62,13368.0,124.84,124.84,124.58,124.62,13368.0
2019-06-17 13:25:00,124.59,124.69,124.52,124.63,1885.0,124.59,124.69,124.52,124.63,1885.0
2019-06-17 13:30:00,124.63,124.78,124.63,124.78,2946.0,124.63,124.78,124.63,124.78,2946.0
2019-06-17 13:35:00,124.78,124.82,124.74,124.79,2423.0,124.78,124.82,124.74,124.79,2423.0
2019-06-17 13:40:00,124.79,124.85,124.79,124.79,9342.0,124.79,124.85,124.79,124.79,9342.0
2019-06-17 13:45:00,124.79,124.85,124.77,124.85,5300.0,124.79,124.85,124.77,124.85,5300.0
2019-06-17 13:50:00,124.83,124.85,124.81,124.85,11344.0,124.83,124.85,124.81,124.85,11344.0
2019-06-17 13:55:00,124.85,125.08,124.84,125.02,14766.0,124.85,125.08,124.84,125.02,14766.0
2019-06-17 14:00:00,124.99,125.31,124.95,125.3,7838.0,124.99,125.31,124.95,125.3,7838.0
2019-06-17 14:05:00,125.28,125.28,125.15,125.18,8177.0,125.28,125.28,125.15,125.18,8177.0
2019-06-17 14:10:00,125.15,125.24,125.11,125.24,3088.0,125.15,125.24,125.11,125.24,3088.0
2019-06-17 14:15:00,125.22,125.43,125.21,125.28,19624.0,125.22,125.43,125.21,125.28,19624.0
2019-06-17 14:20:00,125.27,125.6,125.27,125.54,19623.0,125.27,125.6,125.27,125.54,19623.0
2019-06-17 14:25:00,125.54,125.61,125.41,125.48,10523.0,125.54,125.61,125.41,125.48,10523.0
2019-06-17 14:30:00,125.48,125.53,125.38,125.38,12069.0,125.48,125.53,125.38,125.38,12069.0
2019-06-17 14:35:00,125.4,125.4,125.37,125.39,5659.0,125.4,125.4,125.37,125.39,5659.0
2019-06-17 14:40:00,125.37,125.4,125.24,125.28,6313.0,125.37,125.4,125.24,125.28,6313.0
2019-06-17 14:45:00,125.26,125.27,125.18,125.21,5230.0,125.26,125.27,125.18,125.21,5230.0
2019-06-17 14:50:00,125.19,125.21,125.07,125.08,6908.0,125.19,125.21,125.07,125.08,6908.0
2019-06-17 14:55:00,125.07,125.09,125.0,125.01,6011.0,125.07,125.09,125.0,125.01,6011.0
2019-06-17 15:00:00,125.0,125.03,124.93,125.03,5803.0,125.0,125.03,124.93,125.03,5803.0
2019-06-17 15:05:00,125.01,125.1,125.0,125.05,3654.0,125.01,125.1,125.0,125.05,3654.0
2019-06-17 15:10:00,125.08,125.08,124.94,125.02,8750.0,125.08,125.08,124.94,125.02,8750.0
2019-06-17 15:15:00,125.0,125.05,124.89,124.91,5628.0,125.0,125.05,124.89,124.91,5628.0
2019-06-17 15:20:00,124.91,124.92,124.81,124.92,7219.0,124.91,124.92,124.81,124.92,7219.0
2019-06-17 15:25:00,124.92,124.99,124.92,124.99,3744.0,124.92,124.99,124.92,124.99,3744.0
2019-06-17 15:30:00,124.98,124.98,124.63,124.77,19109.0,124.98,124.98,124.63,124.77,19109.0
2019-06-17 15:35:00,124.76,124.8,124.67,124.73,6600.0,124.76,124.8,124.67,124.73,6600.0
2019-06-17 15:40:00,124.76,124.76,124.41,124.48,24235.0,124.76,124.76,124.41,124.48,24235.0
2019-06-17 15:45:00,124.49,124.5,124.33,124.35,24158.0,124.49,124.5,124.33,124.35,24158.0
2019-06-17 15:50:00,124.34,124.48,124.18,124.42,21273.0,124.34,124.48,124.18,124.42,21273.0
2019-06-17 15:55:00,124.42,124.53,124.37,124.53,42484.0,124.42,124.53,124.37,124.53,42484.0
2019-06-18 09:30:00,126.11,126.3,125.41,125.41,25610.0,126.11,126.3,125.41,125.41,25610.0
2019-06-18 09:35:00,125.5,126.03,125.44,126.0,9214.0,125.5,126.03,125.44,126.0,9214.0
2019-06-18 09:40:00,125.95,126.09,125.79,125.84,20689.0,125.95,126.09,125.79,125.84,20689.0
2019-06-18 09:45:00,125.98,126.06,125.73,125.85,8931.0,125.98,126.06,125.73,125.85,8931.0
2019-06-18 09:50:00,125.97,126.0,125.57,125.67,7525.0,125.97,126.0,125.57,125.67,7525.0
2019-06-18 09:55:00,125.68,125.84,125.46,125.84,8180.0,125.68,125.84,125.46,125.84,8180.0
2019-06-18 10:00:00,125.84,126.01,125.77,125.8,20024.0,125.84,126.01,125.77,125.8,20024.0
2019-06-18 10:05:00,125.8,125.83,125.6,125.7,10612.0,125.8,125.83,125.6,125.7,10612.0
2019-06-18 10:10:00,125.73,125.89,125.63,125.79,11809.0,125.73,125.89,125.63,125.79,11809.0
2019-06-18 10:15:00,125.85,125.88,125.69,125.76,4700.0,125.85,125.88,125.69,125.76,4700.0
2019-06-18 10:20:00,125.76,125.97,125.74,125.85,4792.0,125.76,125.97,125.74,125.85,4792.0
2019-06-18 10:25:00,125.9,125.95,125.83,125.9,4604.0,125.9,125.95,125.83,125.9,4604.0
2019-06-18 10:30:00,125.91,126.0,125.83,125.91,17813.0,125.91,126.0,125.83,125.91,17813.0
2019-06-18 10:35:00,125.88,126.0,125.82,125.84,11138.0,125.88,126.0,125.82,125.84,11138.0
2019-06-18 10:40:00,125.87,126.08,125.87,126.04,6961.0,125.87,126.08,125.87,126.04,6961.0
2019-06-18 10:45:00,126.06,126.18,126.04,126.1,4916.0,126.06,126.18,126.04,126.1,4916.0
2019-06-18 10:50:00,126.09,126.13,125.91,126.13,36389.0,126.09,126.13,125.91,126.13,36389.0
2019-06-18 10:55:00,126.18,126.4,126.17,126.19,10693.0,126.18,126.4,126.17,126.19,10693.0
2019-06-18 11:00:00,126.2,126.3,126.13,126.27,11685.0,126.2,126.3,126.13,126.27,11685.0
2019-06-18 11:05:00,126.26,126.43,126.25,126.41,43756.0,126.26,126.43,126.25,126.41,43756.0
2019-06-18 11:10:00,126.41,126.47,126.24,126.25,5036.0,126.41,126.47,126.24,126.25,5036.0
2019-06-18 11:15:00,126.27,126.45,126.27,126.44,3310.0,126.27,126.45,126.27,126.44,3310.0
2019-06-18 11:20:00,126.44,126.51,126.0,126.07,10578.0,126.44,126.51,126.0,126.07,10578.0
2019-06-18 11:25:00,126.1,126.34,126.08,126.25,4936.0,126.1,126.34,126.08,126.25,4936.0
2019-06-18 11:30:00,126.28,126.36,126.22,126.3,2500.0,126.28,126.36,126.22,126.3,2500.0
2019-06-18 11:35:00,126.34,126.4,126.25,126.35,4620.0,126.34,126.4,126.25,126.35,4620.0
2019-06-18 11:40:00,126.4,126.4,126.26,126.35,3251.0,126.4,126.4,126.26,126.35,3251.0
2019-06-18 11:45:00,126.32,126.36,126.13,126.2,4653.0,126.32,126.36,126.13,126.2,4653.0
2019-06-18 11:50:00,126.19,126.34,126.18,126.2,12566.0,126.19,126.34,126.18,126.2,12566.0
2019-06-18 11:55:00,126.2,126.23,126.02,126.09,8918.0,126.2,126.23,126.02,126.09,8918.0
2019-06-18 12:00:00,126.09,126.18,126.04,126.04,6763.0,126.09,126.18,126.04,126.04,6763.0
2019-06-18 12:05:00,126.05,126.08,126.01,126.01,5314.0,126.05,126.08,126.01,126.01,5314.0
2019-06-18 12:10:00,126.04,126.04,125.92,125.94,4725.0,126.04,126.04,125.92,125.94,4725.0
2019-06-18 12:15:00,125.98,126.01,125.85,125.85,5731.0,125.98,126.01,125.85,125.85,5731.0
2019-06-18 12:20:00,125.89,125.99,125.88,125.89,3146.0,125.89,125.99,125.88,125.89,3146.0
2019-06-18 12:25:00,125.9,126.0,125.86,126.0,2902.0,125.9,126.0,125.86,126.0,2902.0
2019-06-18 12:30:00,126.0,126.0,125.93,125.98,3097.0,126.0,126.0,125.93,125.98,3097.0
2019-06-18 12:35:00,126.0,126.01,125.91,125.99,2100.0,126.0,126.01,125.91,125.99,2100.0
2019-06-18 12:40:00,126.04,126.1,126.0,126.03,4500.0,126.04,126.1,126.0,126.03,4500.0
2019-06-18 12:45:00,126.0,126.12,125.94,126.07,4500.0,126.0,126.12,125.94,126.07,4500.0
2019-06-18 12:50:00,126.06,126.1,126.01,126.04,3619.0,126.06,126.1,126.01,126.04,3619.0
2019-06-18 12:55:00,126.06,126.07,125.98,126.02,4678.0,126.06,126.07,125.98,126.02,4678.0
2019-06-18 13:00:00,125.98,125.98,125.87,125.88,3303.0,125.98,125.98,125.87,125.88,3303.0
2019-06-18 13:05:00,125.84,125.89,125.78,125.89,3810.0,125.84,125.89,125.78,125.89,3810.0
2019-06-18 13:10:00,125.9,125.97,125.84,125.88,1420.0,125.9,125.97,125.84,125.88,1420.0
2019-06-18 13:15:00,125.86,125.96,125.83,125.96,4487.0,125.86,125.96,125.83,125.96,4487.0
2019-06-18 13:20:00,125.91,126.01,125.9,125.92,3705.0,125.91,126.01,125.9,125.92,3705.0
2019-06-18 13:25:00,125.93,125.97,125.91,125.91,2010.0,125.93,125.97,125.91,125.91,2010.0
2019-06-18 13:30:00,125.94,126.08,125.94,125.95,4500.0,125.94,126.08,125.94,125.95,4500.0
2019-06-18 13:35:00,125.98,126.01,125.95,125.95,3929.0,125.98,126.01,125.95,125.95,3929.0
2019-06-18 13:40:00,125.9,125.99,125.88,125.93,5190.0,125.9,125.99,125.88,125.93,5190.0
2019-06-18 13:45:00,125.91,125.92,125.88,125.89,3530.0,125.91,125.92,125.88,125.89,3530.0
2019-06-18 13:50:00,125.88,125.92,125.87,125.9,5938.0,125.88,125.92,125.87,125.9,5938.0
2019-06-18 13:55:00,125.9,125.9,125.86,125.88,4869.0,125.9,125.9,125.86,125.88,4869.0
2019-06-18 14:00:00,125.89,126.05,125.88,126.01,7788.0,125.89,126.05,125.88,126.01,7788.0
2019-06-18 14:05:00,125.98,126.0,125.94,125.99,5825.0,125.98,126.0,125.94,125.99,5825.0
2019-06-18 14:10:00,125.99,125.99,125.89,125.89,13042.0,125.99,125.99,125.89,125.89,13042.0
2019-06-18 14:15:00,125.88,125.9,125.8,125.8,7505.0,125.88,125.9,125.8,125.8,7505.0
2019-06-18 14:20:00,125.82,125.93,125.82,125.88,7000.0,125.82,125.93,125.82,125.88,7000.0
2019-06-18 14:25:00,125.87,125.9,125.8,125.86,6060.0,125.87,125.9,125.8,125.86,6060.0
2019-06-18 14:30:00,125.86,125.89,125.83,125.88,6900.0,125.86,125.89,125.83,125.88,6900.0
2019-06-18 14:35:00,125.86,125.86,125.71,125.75,6028.0,125.86,125.86,125.71,125.75,6028.0
2019-06-18 14:40:00,125.75,125.77,125.73,125.77,8158.0,125.75,125.77,125.73,125.77,8158.0
2019-06-18 14:45:00,125.75,125.81,125.71,125.77,6755.0,125.75,125.81,125.71,125.77,6755.0
2019-06-18 14:50:00,125.75,125.9,125.71,125.85,13250.0,125.75,125.9,125.71,125.85,13250.0
2019-06-18 14:55:00,125.86,125.95,125.84,125.9,3801.0,125.86,125.95,125.84,125.9,3801.0
2019-06-18 15:00:00,125.88,126.05,125.83,126.0,5997.0,125.88,126.05,125.83,126.0,5997.0
2019-06-18 15:05:00,125.99,126.0,125.9,125.9,8617.0,125.99,126.0,125.9,125.9,8617.0
2019-06-18 15:10:00,125.92,125.95,125.88,125.92,6874.0,125.92,125.95,125.88,125.92,6874.0
2019-06-18 15:15:00,125.88,125.91,125.83,125.89,5966.0,125.88,125.91,125.83,125.89,5966.0
2019-06-18 15:20:00,125.88,125.96,125.87,125.93,2600.0,125.88,125.96,125.87,125.93,2600.0
2019-06-18 15:25:00,125.92,126.0,125.89,126.0,5961.0,125.92,126.0,125.89,126.0,5961.0
2019-06-18 15:30:00,125.96,126.01,125.79,125.8,10811.0,125.96,126.01,125.79,125.8,10811.0
2019-06-18 15:35:00,125.77,125.81,125.64,125.65,12311.0,125.77,125.81,125.64,125.65,12311.0
2019-06-18 15:40:00,125.63,125.71,125.57,125.7,14205.0,125.63,125.71,125.57,125.7,14205.0
2019-06-18 15:45:00,125.71,125.73,125.59,125.6,25953.0,125.71,125.73,125.59,125.6,25953.0
2019-06-18 15:50:00,125.62,125.66,125.46,125.5,29208.0,125.62,125.66,125.46,125.5,29208.0
2019-06-18 15:55:00,125.52,125.9,125.48,125.9,116337.0,125.52,125.9,125.48,125.9,116337.0
2019-06-19 09:30:00,126.39,126.64,126.0,126.28,15339.0,126.39,126.64,126.0,126.28,15339.0
2019-06-19 09:35:00,126.32,126.88,126.18,126.61,10410.0,126.32,126.88,126.18,126.61,10410.0
2019-06-19 09:40:00,126.52,126.57,126.2,126.57,3360.0,126.52,126.57,126.2,126.57,3360.0
2019-06-19 09:45:00,126.53,126.69,126.52,126.61,3551.0,126.53,126.69,126.52,126.61,3551.0
2019-06-19 09:50:00,126.61,126.69,126.56,126.57,1557.0,126.61,126.69,126.56,126.57,1557.0
2019-06-19 09:55:00,126.64,126.73,126.55,126.73,3328.0,126.64,126.73,126.55,126.73,3328.0
2019-06-19 10:00:00,126.77,126.8,126.57,126.76,5992.0,126.77,126.8,126.57,126.76,5992.0
2019-06-19 10:05:00,126.73,126.81,126.66,126.78,5267.0,126.73,126.81,126.66,126.78,5267.0
2019-06-19 10:10:00,126.77,126.99,126.76,126.93,7386.0,126.77,126.99,126.76,126.93,7386.0
2019-06-19 10:15:00,126.88,126.88,126.62,126.73,1600.0,126.88,126.88,126.62,126.73,1600.0
2019-06-19 10:20:00,126.78,126.95,126.72,126.95,3206.0,126.78,126.95,126.72,126.95,3206.0
2019-06-19 10:25:00,126.95,126.95,126.74,126.8,2300.0,126.95,126.95,126.74,126.8,2300.0
2019-06-19 10:30:00,126.73,126.73,126.54,126.6,2997.0,126.73,126.73,126.54,126.6,2997.0
2019-06-19 10:35:00,126.66,126.86,126.66,126.68,3050.0,126.66,126.86,126.66,126.68,3050.0
2019-06-19 10:40:00,126.71,126.84,126.71,126.84,2979.0,126.71,126.84,126.71,126.84,2979.0
2019-06-19 10:45:00,126.91,126.96,126.85,126.95,7675.0,126.91,126.96,126.85,126.95,7675.0
2019-06-19 10:50:00,127.0,127.0,126.8,126.88,6113.0,127.0,127.0,126.8,126.88,6113.0
2019-06-19 10:55:00,126.95,126.97,126.83,126.86,7109.0,126.95,126.97,126.83,126.86,7109.0
2019-06-19 11:00:00,126.88,126.92,126.79,126.88,10559.0,126.88,126.92,126.79,126.88,10559.0
2019-06-19 11:05:00,126.9,126.9,126.78,126.84,2301.0,126.9,126.9,126.78,126.84,2301.0
2019-06-19 11:10:00,126.89,126.97,126.85,126.95,1600.0,126.89,126.97,126.85,126.95,1600.0
2019-06-19 11:15:00,126.93,126.93,126.8,126.87,2136.0,126.93,126.93,126.8,126.87,2136.0
2019-06-19 11:20:00,126.9,127.1,126.9,127.07,9935.0,126.9,127.1,126.9,127.07,9935.0
2019-06-19 11:25:00,127.15,127.24,127.1,127.24,1933.0,127.15,127.24,127.1,127.24,1933.0
2019-06-19 11:30:00,127.23,127.27,127.14,127.15,2993.0,127.23,127.27,127.14,127.15,2993.0
2019-06-19 11:35:00,127.13,127.13,127.04,127.04,600.0,127.13,127.13,127.04,127.04,600.0
2019-06-19 11:40:00,127.09,127.26,127.06,127.24,3838.0,127.09,127.26,127.06,127.24,3838.0
2019-06-19 11:45:00,127.23,127.37,127.23,127.37,2461.0,127.23,127.37,127.23,127.37,2461.0
2019-06-19 11:50:00,127.38,127.53,127.32,127.48,4688.0,127.38,127.53,127.32,127.48,4688.0
2019-06-19 11:55:00,127.45,127.45,127.35,127.37,1363.0,127.45,127.45,127.35,127.37,1363.0
2019-06-19 12:00:00,127.37,127.45,127.34,127.45,1726.0,127.37,127.45,127.34,127.45,1726.0
2019-06-19 12:05:00,127.46,127.47,127.29,127.31,2985.0,127.46,127.47,127.29,127.31,2985.0
2019-06-19 12:10:00,127.3,127.6,127.29,127.6,3678.0,127.3,127.6,127.29,127.6,3678.0
2019-06-19 12:15:00,127.59,127.61,127.53,127.53,3984.0,127.59,127.61,127.53,127.53,3984.0
2019-06-19 12:20:00,127.53,127.53,127.45,127.45,2257.0,127.53,127.53,127.45,127.45,2257.0
2019-06-19 12:25:00,127.48,127.7,127.48,127.67,3614.0,127.48,127.7,127.48,127.67,3614.0
2019-06-19 12:30:00,127.64,127.64,127.44,127.47,5299.0,127.64,127.64,127.44,127.47,5299.0
2019-06-19 12:35:00,127.49,127.51,127.44,127.5,3520.0,127.49,127.51,127.44,127.5,3520.0
2019-06-19 12:40:00,127.5,127.5,127.35,127.35,1565.0,127.5,127.5,127.35,127.35,1565.0
2019-06-19 12:45:00,127.36,127.45,127.35,127.45,2453.0,127.36,127.45,127.35,127.45,2453.0
2019-06-19 12:50:00,127.44,127.5,127.33,127.47,6132.0,127.44,127.5,127.33,127.47,6132.0
2019-06-19 12:55:00,127.46,127.51,127.43,127.51,6310.0,127.46,127.51,127.43,127.51,6310.0
2019-06-19 13:00:00,127.51,127.51,127.33,127.33,3764.0,127.51,127.51,127.33,127.33,3764.0
2019-06-19 13:05:00,127.27,127.29,127.16,127.2,9640.0,127.27,127.29,127.16,127.2,9640.0
2019-06-19 13:10:00,127.17,127.22,127.16,127.21,3643.0,127.17,127.22,127.16,127.21,3643.0
2019-06-19 13:15:00,127.2,127.21,127.16,127.21,1625.0,127.2,127.21,127.16,127.21,1625.0
2019-06-19 13:20:00,127.17,127.18,127.14,127.18,3172.0,127.17,127.18,127.14,127.18,3172.0
2019-06-19 13:25:00,127.15,127.22,127.15,127.19,3734.0,127.15,127.22,127.15,127.19,3734.0
2019-06-19 13:30:00,127.21,127.28,127.18,127.2,5246.0,127.21,127.28,127.18,127.2,5246.0
2019-06-19 13:35:00,127.2,127.28,127.2,127.22,2457.0,127.2,127.28,127.2,127.22,2457.0
2019-06-19 13:40:00,127.25,127.26,127.16,127.22,4916.0,127.25,127.26,127.16,127.22,4916.0
2019-06-19 13:45:00,127.2,127.2,127.11,127.17,3102.0,127.2,127.2,127.11,127.17,3102.0
2019-06-19 13:50:00,127.14,127.28,127.1,127.17,7031.0,127.14,127.28,127.1,127.17,7031.0
2019-06-19 13:55:00,127.17,127.17,126.94,127.02,6020.0,127.17,127.17,126.94,127.02,6020.0
2019-06-19 14:00:00,127.04,127.43,126.69,127.38,20644.0,127.04,127.43,126.69,127.38,20644.0
2019-06-19 14:05:00,127.44,127.64,127.26,127.26,14130.0,127.44,127.64,127.26,127.26,14130.0
2019-06-19 14:10:00,127.3,127.35,127.07,127.09,8284.0,127.3,127.35,127.07,127.09,8284.0
2019-06-19 14:15:00,127.14,127.28,127.07,127.24,7111.0,127.14,127.28,127.07,127.24,7111.0
2019-06-19 14:20:00,127.23,127.35,127.13,127.2,8645.0,127.23,127.35,127.13,127.2,8645.0
2019-06-19 14:25:00,127.19,127.37,127.19,127.37,3143.0,127.19,127.37,127.19,127.37,3143.0
2019-06-19 14:30:00,127.38,127.54,127.26,127.29,11233.0,127.38,127.54,127.26,127.29,11233.0
2019-06-19 14:35:00,127.28,127.28,126.81,126.81,11502.0,127.28,127.28,126.81,126.81,11502.0
2019-06-19 14:40:00,126.79,126.96,126.73,126.91,18167.0,126.79,126.96,126.73,126.91,18167.0
2019-06-19 14:45:00,126.89,126.95,126.76,126.77,6903.0,126.89,126.95,126.76,126.77,6903.0
2019-06-19 14:50:00,126.77,126.95,126.7,126.89,8919.0,126.77,126.95,126.7,126.89,8919.0
2019-06-19 14:55:00,126.92,127.0,126.85,126.9,9128.0,126.92,127.0,126.85,126.9,9128.0
2019-06-19 15:00:00,126.91,127.18,126.91,127.14,10365.0,126.91,127.18,126.91,127.14,10365.0
2019-06-19 15:05:00,127.14,127.42,127.11,127.36,13629.0,127.14,127.42,127.11,127.36,13629.0
2019-06-19 15:10:00,127.41,127.67,127.33,127.64,27809.0,127.41,127.67,127.33,127.64,27809.0
2019-06-19 15:15:00,127.67,127.8,127.62,127.77,8446.0,127.67,127.8,127.62,127.77,8446.0
2019-06-19 15:20:00,127.8,127.87,127.62,127.86,25209.0,127.8,127.87,127.62,127.86,25209.0
2019-06-19 15:25:00,127.83,127.93,127.82,127.9,5612.0,127.83,127.93,127.82,127.9,5612.0
2019-06-19 15:30:00,127.93,128.0,127.92,127.96,11008.0,127.93,128.0,127.92,127.96,11008.0
2019-06-19 15:35:00,127.95,127.95,127.72,127.73,12020.0,127.95,127.95,127.72,127.73,12020.0
2019-06-19 15:40:00,127.75,127.97,127.74,127.87,21635.0,127.75,127.97,127.74,127.87,21635.0
2019-06-19 15:45:00,127.87,127.98,127.83,127.86,27036.0,127.87,127.98,127.83,127.86,27036.0
2019-06-19 15:50:00,127.85,127.94,127.82,127.83,32503.0,127.85,127.94,127.82,127.83,32503.0
2019-06-19 15:55:00,127.8,127.84,127.57,127.65,83308.0,127.8,127.84,127.57,127.65,83308.0
2019-06-20 09:30:00,128.58,129.71,128.58,129.47,28250.0,128.58,129.71,128.58,129.47,28250.0
2019-06-20 09:35:00,129.53,129.61,129.2,129.35,11828.0,129.53,129.61,129.2,129.35,11828.0
2019-06-20 09:40:00,129.35,129.54,129.09,129.23,10036.0,129.35,129.54,129.09,129.23,10036.0
2019-06-20 09:45:00,129.3,129.56,129.26,129.5,7194.0,129.3,129.56,129.26,129.5,7194.0
2019-06-20 09:50:00,129.51,129.56,129.23,129.48,9547.0,129.51,129.56,129.23,129.48,9547.0
2019-06-20 09:55:00,129.51,129.65,129.43,129.43,6600.0,129.51,129.65,129.43,129.43,6600.0
2019-06-20 10:00:00,129.42,129.48,129.22,129.27,11693.0,129.42,129.48,129.22,129.27,11693.0
2019-06-20 10:05:00,129.24,129.49,129.05,129.49,4169.0,129.24,129.49,129.05,129.49,4169.0
2019-06-20 10:10:00,129.53,129.7,129.52,129.61,6093.0,129.53,129.7,129.52,129.61,6093.0
2019-06-20 10:15:00,129.68,129.68,129.2,129.32,6914.0,129.68,129.68,129.2,129.32,6914.0
2019-06-20 10:20:00,129.3,129.3,129.0,129.28,32178.0,129.3,129.3,129.0,129.28,32178.0
2019-06-20 10:25:00,129.27,129.48,129.27,129.35,4380.0,129.27,129.48,129.27,129.35,4380.0
2019-06-20 10:30:00,129.4,129.45,129.27,129.27,10426.0,129.4,129.45,129.27,129.27,10426.0
2019-06-20 10:35:00,129.22,129.27,129.03,129.14,2571.0,129.22,129.27,129.03,129.14,2571.0
2019-06-20 10:40:00,129.13,129.44,129.13,129.32,7015.0,129.13,129.44,129.13,129.32,7015.0
2019-06-20 10:45:00,129.47,129.47,129.28,129.35,3911.0,129.47,129.47,129.28,129.35,3911.0
2019-06-20 10:50:00,129.39,129.5,129.34,129.34,3744.0,129.39,129.5,129.34,129.34,3744.0
2019-06-20 10:55:00,129.39,129.39,129.16,129.18,10646.0,129.39,129.39,129.16,129.18,10646.0
2019-06-20 11:00:00,129.17,129.28,129.1,129.17,24277.0,129.17,129.28,129.1,129.17,24277.0
2019-06-20 11:05:00,129.14,129.5,129.11,129.37,7648.0,129.14,129.5,129.11,129.37,7648.0
2019-06-20 11:10:00,129.43,129.43,129.15,129.15,4320.0,129.43,129.43,129.15,129.15,4320.0
2019-06-20 11:15:00,129.27,129.27,128.91,128.91,4648.0,129.27,129.27,128.91,128.91,4648.0
2019-06-20 11:20:00,128.95,129.03,128.82,128.88,6386.0,128.95,129.03,128.82,128.88,6386.0
2019-06-20 11:25:00,128.85,128.85,128.64,128.68,6273.0,128.85,128.85,128.64,128.68,6273.0
2019-06-20 11:30:00,128.65,128.77,128.6,128.72,2619.0,128.65,128.77,128.6,128.72,2619.0
2019-06-20 11:35:00,128.75,128.98,128.74,128.98,3165.0,128.75,128.98,128.74,128.98,3165.0
2019-06-20 11:40:00,128.98,129.04,128.82,129.03,4849.0,128.98,129.04,128.82,129.03,4849.0
2019-06-20 11:45:00,128.99,129.1,128.94,129.01,2804.0,128.99,129.1,128.94,129.01,2804.0
2019-06-20 11:50:00,129.06,129.1,128.98,129.06,2227.0,129.06,129.1,128.98,129.06,2227.0
2019-06-20 11:55:00,129.1,129.14,129.04,129.06,2208.0,129.1,129.14,129.04,129.06,2208.0
2019-06-20 12:00:00,129.06,129.12,128.96,129.05,4566.0,129.06,129.12,128.96,129.05,4566.0
2019-06-20 12:05:00,129.01,129.05,128.96,128.96,3521.0,129.01,129.05,128.96,128.96,3521.0
2019-06-20 12:10:00,128.88,128.88,128.64,128.64,3611.0,128.88,128.88,128.64,128.64,3611.0
2019-06-20 12:15:00,128.65,128.65,128.37,128.42,2800.0,128.65,128.65,128.37,128.42,2800.0
2019-06-20 12:20:00,128.36,128.65,128.34,128.56,3277.0,128.36,128.65,128.34,128.56,3277.0
2019-06-20 12:25:00,128.61,128.85,128.56,128.82,3634.0,128.61,128.85,128.56,128.82,3634.0
2019-06-20 12:30:00,128.81,128.89,128.68,128.72,4408.0,128.81,128.89,128.68,128.72,4408.0
2019-06-20 12:35:00,128.69,128.72,128.65,128.68,1823.0,128.69,128.72,128.65,128.68,1823.0
2019-06-20 12:40:00,128.65,128.97,128.64,128.97,1744.0,128.65,128.97,128.64,128.97,1744.0
2019-06-20 12:45:00,128.87,129.0,128.86,128.99,3832.0,128.87,129.0,128.86,128.99,3832.0
2019-06-20 12:50:00,129.04,129.04,128.77,128.84,3638.0,129.04,129.04,128.77,128.84,3638.0
2019-06-20 12:55:00,128.74,128.91,128.68,128.82,2014.0,128.74,128.91,128.68,128.82,2014.0
2019-06-20 13:00:00,128.87,128.97,128.77,128.85,8081.0,128.87,128.97,128.77,128.85,8081.0
2019-06-20 13:05:00,128.87,129.04,128.84,129.04,3545.0,128.87,129.04,128.84,129.04,3545.0
2019-06-20 13:10:00,128.99,129.07,128.95,129.03,3318.0,128.99,129.07,128.95,129.03,3318.0
2019-06-20 13:15:00,129.08,129.08,128.93,129.07,4736.0,129.08,129.08,128.93,129.07,4736.0
2019-06-20 13:20:00,129.11,129.15,129.05,129.15,3520.0,129.11,129.15,129.05,129.15,3520.0
2019-06-20 13:25:00,129.14,129.25,129.12,129.22,4330.0,129.14,129.25,129.12,129.22,4330.0
2019-06-20 13:30:00,129.25,129.27,129.07,129.07,5599.0,129.25,129.27,129.07,129.07,5599.0
2019-06-20 13:35:00,129.06,129.16,128.97,129.1,1698.0,129.06,129.16,128.97,129.1,1698.0
2019-06-20 13:40:00,129.13,129.18,128.96,129.01,3168.0,129.13,129.18,128.96,129.01,3168.0
2019-06-20 13:45:00,129.03,129.04,128.98,129.03,1359.0,129.03,129.04,128.98,129.03,1359.0
2019-06-20 13:50:00,129.07,129.07,128.86,128.86,5036.0,129.07,129.07,128.86,128.86,5036.0
2019-06-20 13:55:00,128.88,129.08,128.87,129.04,2011.0,128.88,129.08,128.87,129.04,2011.0
2019-06-20 14:00:00,129.0,129.06,128.94,128.95,4020.0,129.0,129.06,128.94,128.95,4020.0
2019-06-20 14:05:00,128.99,129.1,128.95,129.09,2307.0,128.99,129.1,128.95,129.09,2307.0
2019-06-20 14:10:00,129.06,129.11,129.02,129.04,3410.0,129.06,129.11,129.02,129.04,3410.0
2019-06-20 14:15:00,129.06,129.13,129.02,129.12,3237.0,129.06,129.13,129.02,129.12,3237.0
2019-06-20 14:20:00,129.14,129.16,129.01,129.01,3464.0,129.14,129.16,129.01,129.01,3464.0
2019-06-20 14:25:00,129.0,129.13,128.93,129.08,9452.0,129.0,129.13,128.93,129.08,9452.0
2019-06-20 14:30:00,129.07,129.14,129.06,129.09,1249.0,129.07,129.14,129.06,129.09,1249.0
2019-06-20 14:35:00,129.1,129.14,129.08,129.11,1963.0,129.1,129.14,129.08,129.11,1963.0
2019-06-20 14:40:00,129.12,129.36,129.11,129.34,6306.0,129.12,129.36,129.11,129.34,6306.0
2019-06-20 14:45:00,129.31,129.43,129.31,129.43,2719.0,129.31,129.43,129.31,129.43,2719.0
2019-06-20 14:50:00,129.4,129.55,129.36,129.55,3566.0,129.4,129.55,129.36,129.55,3566.0
2019-06-20 14:55:00,129.55,129.55,129.49,129.53,3573.0,129.55,129.55,129.49,129.53,3573.0
2019-06-20 15:00:00,129.54,129.54,129.37,129.42,4561.0,129.54,129.54,129.37,129.42,4561.0
2019-06-20 15:05:00,129.43,129.43,129.25,129.36,3341.0,129.43,129.43,129.25,129.36,3341.0
2019-06-20 15:10:00,129.38,129.42,129.38,129.39,3959.0,129.38,129.42,129.38,129.39,3959.0
2019-06-20 15:15:00,129.37,129.45,129.34,129.45,5100.0,129.37,129.45,129.34,129.45,5100.0
2019-06-20 15:20:00,129.45,129.55,129.45,129.5,4835.0,129.45,129.55,129.45,129.5,4835.0
2019-06-20 15:25:00,129.51,129.69,129.49,129.63,11596.0,129.51,129.69,129.49,129.63,11596.0
2019-06-20 15:30:00,129.63,129.67,129.46,129.47,8073.0,129.63,129.67,129.46,129.47,8073.0
2019-06-20 15:35:00,129.47,129.53,129.43,129.45,6746.0,129.47,129.53,129.43,129.45,6746.0
2019-06-20 15:40:00,129.44,129.61,129.38,129.61,9103.0,129.44,129.61,129.38,129.61,9103.0
2019-06-20 15:45:00,129.61,129.83,129.58,129.82,21914.0,129.61,129.83,129.58,129.82,21914.0
2019-06-20 15:50:00,129.8,129.97,129.78,129.97,23977.0,129.8,129.97,129.78,129.97,23977.0
2019-06-20 15:55:00,129.97,130.64,129.97,130.06,162163.0,129.97,130.64,129.97,130.06,162163.0
2019-06-21 09:30:00,130.4,130.4,129.67,130.01,179321.0,130.4,130.4,129.67,130.01,179321.0
2019-06-21 09:35:00,129.92,130.12,129.92,129.95,1410.0,129.92,130.12,129.92,129.95,1410.0
2019-06-21 09:40:00,129.94,130.05,129.83,130.01,2339.0,129.94,130.05,129.83,130.01,2339.0
2019-06-21 09:45:00,129.96,130.09,129.86,129.93,4082.0,129.96,130.09,129.86,129.93,4082.0
2019-06-21 09:50:00,129.93,129.97,129.7,129.97,6759.0,129.93,129.97,129.7,129.97,6759.0
2019-06-21 09:55:00,130.1,130.37,130.0,130.25,3400.0,130.1,130.37,130.0,130.25,3400.0
2019-06-21 10:00:00,130.42,130.45,130.21,130.4,2832.0,130.42,130.45,130.21,130.4,2832.0
2019-06-21 10:05:00,130.4,130.51,130.37,130.43,21608.0,130.4,130.51,130.37,130.43,21608.0
2019-06-21 10:10:00,130.39,130.39,130.06,130.06,3150.0,130.39,130.39,130.06,130.06,3150.0
2019-06-21 10:15:00,130.13,130.13,129.9,129.9,1232.0,130.13,130.13,129.9,129.9,1232.0
2019-06-21 10:20:00,129.91,129.98,129.82,129.83,3907.0,129.91,129.98,129.82,129.83,3907.0
2019-06-21 10:25:00,129.8,129.91,129.77,129.81,3630.0,129.8,129.91,129.77,129.81,3630.0
2019-06-21 10:30:00,129.81,129.87,129.8,129.84,3804.0,129.81,129.87,129.8,129.84,3804.0
2019-06-21 10:35:00,129.84,129.84,129.7,129.77,5466.0,129.84,129.84,129.7,129.77,5466.0
2019-06-21 10:40:00,129.85,130.11,129.8,130.02,3337.0,129.85,130.11,129.8,130.02,3337.0
2019-06-21 10:45:00,130.0,130.16,129.94,129.94,4206.0,130.0,130.16,129.94,129.94,4206.0
2019-06-21 10:50:00,129.92,129.95,129.73,129.84,4007.0,129.92,129.95,129.73,129.84,4007.0
2019-06-21 10:55:00,129.77,129.77,129.61,129.61,3782.0,129.77,129.77,129.61,129.61,3782.0
2019-06-21 11:00:00,129.64,129.97,129.64,129.85,5810.0,129.64,129.97,129.64,129.85,5810.0
2019-06-21 11:05:00,129.82,129.97,129.77,129.84,4294.0,129.82,129.97,129.77,129.84,4294.0
2019-06-21 11:10:00,129.77,129.88,129.77,129.82,1500.0,129.77,129.88,129.77,129.82,1500.0
2019-06-21 11:15:00,129.76,129.79,129.73,129.74,1511.0,129.76,129.79,129.73,129.74,1511.0
2019-06-21 11:20:00,129.77,129.85,129.67,129.67,4397.0,129.77,129.85,129.67,129.67,4397.0
2019-06-21 11:25:00,129.59,129.59,129.39,129.46,5281.0,129.59,129.59,129.39,129.46,5281.0
2019-06-21 11:30:00,129.49,129.58,129.48,129.54,3301.0,129.49,129.58,129.48,129.54,3301.0
2019-06-21 11:35:00,129.56,129.56,129.35,129.41,3746.0,129.56,129.56,129.35,129.41,3746.0
2019-06-21 11:40:00,129.43,129.43,129.27,129.27,3846.0,129.43,129.43,129.27,129.27,3846.0
2019-06-21 11:45:00,129.26,129.36,129.21,129.3,3363.0,129.26,129.36,129.21,129.3,3363.0
2019-06-21 11:50:00,129.24,129.24,129.1,129.13,4123.0,129.24,129.24,129.1,129.13,4123.0
2019-06-21 11:55:00,129.11,129.16,128.98,128.98,2679.0,129.11,129.16,128.98,128.98,2679.0
2019-06-21 12:00:00,129.11,129.22,129.11,129.18,1417.0,129.11,129.22,129.11,129.18,1417.0
2019-06-21 12:05:00,129.23,129.3,129.19,129.19,5149.0,129.23,129.3,129.19,129.19,5149.0
2019-06-21 12:10:00,129.08,129.15,129.07,129.09,1600.0,129.08,129.15,129.07,129.09,1600.0
2019-06-21 12:15:00,129.08,129.11,128.97,128.97,2800.0,129.08,129.11,128.97,128.97,2800.0
2019-06-21 12:20:00,128.95,128.97,128.85,128.92,2731.0,128.95,128.97,128.85,128.92,2731.0
2019-06-21 12:25:00,128.97,129.07,128.92,129.07,19000.0,128.97,129.07,128.92,129.07,19000.0
2019-06-21 12:30:00,129.06,129.13,129.03,129.13,3398.0,129.06,129.13,129.03,129.13,3398.0
2019-06-21 12:35:00,129.14,129.21,129.09,129.16,3419.0,129.14,129.21,129.09,129.16,3419.0
2019-06-21 12:40:00,129.11,129.19,129.07,129.15,2525.0,129.11,129.19,129.07,129.15,2525.0
2019-06-21 12:45:00,129.18,129.23,129.07,129.2,3300.0,129.18,129.23,129.07,129.2,3300.0
2019-06-21 12:50:00,129.25,129.25,129.25,129.25,300.0,129.25,129.25,129.25,129.25,300.0
2019-06-21 12:55:00,129.24,129.27,129.19,129.25,939.0,129.24,129.27,129.19,129.25,939.0
2019-06-21 13:00:00,129.31,129.36,129.17,129.31,6999.0,129.31,129.36,129.17,129.31,6999.0
2019-06-21 13:05:00,129.29,129.32,129.24,129.29,1800.0,129.29,129.32,129.24,129.29,1800.0
2019-06-21 13:10:00,129.33,129.37,129.26,129.33,3898.0,129.33,129.37,129.26,129.33,3898.0
2019-06-21 13:15:00,129.3,129.3,129.26,129.26,1101.0,129.3,129.3,129.26,129.26,1101.0
2019-06-21 13:20:00,129.25,129.29,129.09,129.12,2851.0,129.25,129.29,129.09,129.12,2851.0
2019-06-21 13:25:00,129.08,129.22,129.06,129.17,2935.0,129.08,129.22,129.06,129.17,2935.0
2019-06-21 13:30:00,129.23,129.23,129.1,129.18,1136.0,129.23,129.23,129.1,129.18,1136.0
2019-06-21 13:35:00,129.13,129.18,129.11,129.18,823.0,129.13,129.18,129.11,129.18,823.0
2019-06-21 13:40:00,129.14,129.15,129.04,129.04,2388.0,129.14,129.15,129.04,129.04,2388.0
2019-06-21 13:45:00,129.0,129.05,128.99,129.05,2107.0,129.0,129.05,128.99,129.05,2107.0
2019-06-21 13:50:00,129.03,129.05,129.01,129.03,1529.0,129.03,129.05,129.01,129.03,1529.0
2019-06-21 13:55:00,129.06,129.26,129.06,129.25,2632.0,129.06,129.26,129.06,129.25,2632.0
2019-06-21 14:00:00,129.3,129.39,129.29,129.36,4166.0,129.3,129.39,129.29,129.36,4166.0
2019-06-21 14:05:00,129.29,129.29,129.16,129.16,1270.0,129.29,129.29,129.16,129.16,1270.0
2019-06-21 14:10:00,129.12,129.13,129.04,129.09,4259.0,129.12,129.13,129.04,129.09,4259.0
2019-06-21 14:15:00,129.1,129.13,129.05,129.12,3620.0,129.1,129.13,129.05,129.12,3620.0
2019-06-21 14:20:00,129.09,129.16,129.01,129.02,2800.0,129.09,129.16,129.01,129.02,2800.0
2019-06-21 14:25:00,129.01,129.01,128.92,129.0,4402.0,129.01,129.01,128.92,129.0,4402.0
2019-06-21 14:30:00,128.97,129.03,128.95,129.02,1447.0,128.97,129.03,128.95,129.02,1447.0
2019-06-21 14:35:00,129.02,129.1,129.02,129.08,3607.0,129.02,129.1,129.02,129.08,3607.0
2019-06-21 14:40:00,129.07,129.15,129.06,129.15,1507.0,129.07,129.15,129.06,129.15,1507.0
2019-06-21 14:45:00,129.12,129.26,129.12,129.26,1457.0,129.12,129.26,129.12,129.26,1457.0
2019-06-21 14:50:00,129.27,129.3,129.24,129.29,1881.0,129.27,129.3,129.24,129.29,1881.0
2019-06-21 14:55:00,129.27,129.28,129.12,129.14,3809.0,129.27,129.28,129.12,129.14,3809.0
2019-06-21 15:00:00,129.15,129.17,129.07,129.14,2180.0,129.15,129.17,129.07,129.14,2180.0
2019-06-21 15:05:00,129.11,129.25,129.08,129.25,3270.0,129.11,129.25,129.08,129.25,3270.0
2019-06-21 15:10:00,129.23,129.26,129.21,129.25,2942.0,129.23,129.26,129.21,129.25,2942.0
2019-06-21 15:15:00,129.23,129.31,129.18,129.27,4285.0,129.23,129.31,129.18,129.27,4285.0
2019-06-21 15:20:00,129.27,129.27,129.18,129.22,3909.0,129.27,129.27,129.18,129.22,3909.0
2019-06-21 15:25:00,129.22,129.29,129.17,129.22,5810.0,129.22,129.29,129.17,129.22,5810.0
2019-06-21 15:30:00,129.21,129.23,129.17,129.18,4603.0,129.21,129.23,129.17,129.18,4603.0
2019-06-21 15:35:00,129.21,129.29,129.2,129.29,6182.0,129.21,129.29,129.2,129.29,6182.0
2019-06-21 15:40:00,129.29,129.43,129.28,129.36,7940.0,129.29,129.43,129.28,129.36,7940.0
2019-06-21 15:45:00,129.37,129.38,129.15,129.22,11760.0,129.37,129.38,129.15,129.22,11760.0
2019-06-21 15:50:00,129.23,129.23,129.08,129.14,18810.0,129.23,129.23,129.08,129.14,18810.0
2019-06-21 15:55:00,129.11,129.12,128.75,128.83,79077.0,129.11,129.12,128.75,128.83,79077.0
2019-06-24 09:30:00,129.21,129.56,128.48,128.51,11092.0,129.21,129.56,128.48,128.51,11092.0
2019-06-24 09:35:00,128.52,129.06,128.48,129.06,7754.0,128.52,129.06,128.48,129.06,7754.0
2019-06-24 09:40:00,129.01,129.01,128.57,128.73,2276.0,129.01,129.01,128.57,128.73,2276.0
2019-06-24 09:45:00,128.6,128.61,128.27,128.47,1300.0,128.6,128.61,128.27,128.47,1300.0
2019-06-24 09:50:00,128.61,128.73,128.12,128.2,1300.0,128.61,128.73,128.12,128.2,1300.0
2019-06-24 09:55:00,128.05,128.11,127.88,127.96,3255.0,128.05,128.11,127.88,127.96,3255.0
2019-06-24 10:00:00,128.13,128.65,128.07,128.51,6000.0,128.13,128.65,128.07,128.51,6000.0
2019-06-24 10:05:00,128.64,128.91,128.63,128.86,1500.0,128.64,128.91,128.63,128.86,1500.0
2019-06-24 10:10:00,128.85,128.99,128.75,128.99,2550.0,128.85,128.99,128.75,128.99,2550.0
2019-06-24 10:15:00,129.0,129.09,128.82,128.82,1114.0,129.0,129.09,128.82,128.82,1114.0
2019-06-24 10:20:00,128.79,128.95,128.78,128.84,3640.0,128.79,128.95,128.78,128.84,3640.0
2019-06-24 10:25:00,128.87,129.07,128.83,129.07,2165.0,128.87,129.07,128.83,129.07,2165.0
2019-06-24 10:30:00,129.12,129.16,128.98,129.02,1791.0,129.12,129.16,128.98,129.02,1791.0
2019-06-24 10:35:00,129.09,129.24,129.03,129.19,2500.0,129.09,129.24,129.03,129.19,2500.0
2019-06-24 10:40:00,129.11,129.24,129.01,129.08,2400.0,129.11,129.24,129.01,129.08,2400.0
2019-06-24 10:45:00,129.14,129.41,129.14,129.3,3084.0,129.14,129.41,129.14,129.3,3084.0
2019-06-24 10:50:00,129.34,129.34,129.15,129.15,2972.0,129.34,129.34,129.15,129.15,2972.0
2019-06-24 10:55:00,129.11,129.2,129.02,129.05,10938.0,129.11,129.2,129.02,129.05,10938.0
2019-06-24 11:00:00,129.08,129.15,128.96,129.15,13261.0,129.08,129.15,128.96,129.15,13261.0
2019-06-24 11:05:00,129.19,129.25,129.15,129.2,2258.0,129.19,129.25,129.15,129.2,2258.0
2019-06-24 11:10:00,129.22,129.28,129.2,129.28,875.0,129.22,129.28,129.2,129.28,875.0
2019-06-24 11:15:00,129.29,129.3,129.07,129.1,2870.0,129.29,129.3,129.07,129.1,2870.0
2019-06-24 11:20:00,129.12,129.12,128.98,129.06,1300.0,129.12,129.12,128.98,129.06,1300.0
2019-06-24 11:25:00,129.04,129.18,129.03,129.18,1712.0,129.04,129.18,129.03,129.18,1712.0
2019-06-24 11:30:00,129.17,129.21,129.1,129.18,2453.0,129.17,129.21,129.1,129.18,2453.0
2019-06-24 11:35:00,129.14,129.18,129.11,129.15,3962.0,129.14,129.18,129.11,129.15,3962.0
2019-06-24 11:40:00,129.15,129.2,129.12,129.16,2693.0,129.15,129.2,129.12,129.16,2693.0
2019-06-24 11:45:00,129.15,129.15,129.01,129.11,2820.0,129.15,129.15,129.01,129.11,2820.0
2019-06-24 11:50:00,129.12,129.27,129.12,129.2,1197.0,129.12,129.27,129.12,129.2,1197.0
2019-06-24 11:55:00,129.21,129.24,129.08,129.11,4568.0,129.21,129.24,129.08,129.11,4568.0
2019-06-24 12:00:00,129.12,129.17,129.04,129.04,1941.0,129.12,129.17,129.04,129.04,1941.0
2019-06-24 12:05:00,128.9,128.91,128.77,128.77,2100.0,128.9,128.91,128.77,128.77,2100.0
2019-06-24 12:10:00,128.7,128.71,128.66,128.7,1100.0,128.7,128.71,128.66,128.7,1100.0
2019-06-24 12:15:00,128.69,128.85,128.68,128.74,5108.0,128.69,128.85,128.68,128.74,5108.0
2019-06-24 12:20:00,128.72,128.79,128.64,128.79,2017.0,128.72,128.79,128.64,128.79,2017.0
2019-06-24 12:25:00,128.76,128.77,128.69,128.76,1295.0,128.76,128.77,128.69,128.76,1295.0
2019-06-24 12:30:00,128.75,128.92,128.74,128.86,1224.0,128.75,128.92,128.74,128.86,1224.0
2019-06-24 12:35:00,128.89,128.93,128.84,128.9,1407.0,128.89,128.93,128.84,128.9,1407.0
2019-06-24 12:40:00,128.9,128.94,128.87,128.89,1800.0,128.9,128.94,128.87,128.89,1800.0
2019-06-24 12:45:00,128.87,128.95,128.83,128.84,1600.0,128.87,128.95,128.83,128.84,1600.0
2019-06-24 12:50:00,128.87,128.92,128.79,128.8,3000.0,128.87,128.92,128.79,128.8,3000.0
2019-06-24 12:55:00,128.86,128.91,128.83,128.83,2050.0,128.86,128.91,128.83,128.83,2050.0
2019-06-24 13:00:00,128.88,128.92,128.86,128.86,1700.0,128.88,128.92,128.86,128.86,1700.0
2019-06-24 13:05:00,128.85,128.88,128.8,128.8,2300.0,128.85,128.88,128.8,128.8,2300.0
2019-06-24 13:10:00,128.8,128.81,128.64,128.64,4737.0,128.8,128.81,128.64,128.64,4737.0
2019-06-24 13:15:00,128.64,128.74,128.63,128.72,3791.0,128.64,128.74,128.63,128.72,3791.0
2019-06-24 13:20:00,128.71,128.74,128.67,128.7,1500.0,128.71,128.74,128.67,128.7,1500.0
2019-06-24 13:25:00,128.71,128.71,128.59,128.65,2400.0,128.71,128.71,128.59,128.65,2400.0
2019-06-24 13:30:00,128.63,128.64,128.55,128.55,1000.0,128.63,128.64,128.55,128.55,1000.0
2019-06-24 13:35:00,128.57,128.63,128.53,128.61,1606.0,128.57,128.63,128.53,128.61,1606.0
2019-06-24 13:40:00,128.63,128.67,128.56,128.6,2300.0,128.63,128.67,128.56,128.6,2300.0
2019-06-24 13:45:00,128.58,128.6,128.56,128.58,800.0,128.58,128.6,128.56,128.58,800.0
2019-06-24 13:50:00,128.57,128.58,128.42,128.42,2200.0,128.57,128.58,128.42,128.42,2200.0
2019-06-24 13:55:00,128.44,128.47,128.34,128.34,1615.0,128.44,128.47,128.34,128.34,1615.0
2019-06-24 14:00:00,128.44,128.44,128.37,128.43,1700.0,128.44,128.44,128.37,128.43,1700.0
2019-06-24 14:05:00,128.41,128.44,128.35,128.37,5000.0,128.41,128.44,128.35,128.37,5000.0
2019-06-24 14:10:00,128.37,128.37,128.27,128.31,1300.0,128.37,128.37,128.27,128.31,1300.0
2019-06-24 14:15:00,128.31,128.32,128.25,128.26,1300.0,128.31,128.32,128.25,128.26,1300.0
2019-06-24 14:20:00,128.21,128.27,128.2,128.21,4381.0,128.21,128.27,128.2,128.21,4381.0
2019-06-24 14:25:00,128.21,128.26,128.2,128.25,1700.0,128.21,128.26,128.2,128.25,1700.0
2019-06-24 14:30:00,128.21,128.28,128.19,128.2,4884.0,128.21,128.28,128.19,128.2,4884.0
2019-06-24 14:35:00,128.15,128.19,128.09,128.09,3700.0,128.15,128.19,128.09,128.09,3700.0
2019-06-24 14:40:00,128.04,128.05,127.98,127.98,15222.0,128.04,128.05,127.98,127.98,15222.0
2019-06-24 14:45:00,128.02,128.16,128.02,128.06,5160.0,128.02,128.16,128.02,128.06,5160.0
2019-06-24 14:50:00,128.1,128.14,128.06,128.06,3500.0,128.1,128.14,128.06,128.06,3500.0
2019-06-24 14:55:00,128.08,128.1,128.02,128.1,3903.0,128.08,128.1,128.02,128.1,3903.0
2019-06-24 15:00:00,128.13,128.13,127.94,127.98,14100.0,128.13,128.13,127.94,127.98,14100.0
2019-06-24 15:05:00,128.0,128.09,127.95,127.95,10480.0,128.0,128.09,127.95,127.95,10480.0
2019-06-24 15:10:00,127.98,128.12,127.94,128.06,4178.0,127.98,128.12,127.94,128.06,4178.0
2019-06-24 15:15:00,128.07,128.08,128.0,128.0,6473.0,128.07,128.08,128.0,128.0,6473.0
2019-06-24 15:20:00,128.0,128.1,128.0,128.05,7961.0,128.0,128.1,128.0,128.05,7961.0
2019-06-24 15:25:00,128.03,128.09,127.95,127.96,6850.0,128.03,128.09,127.95,127.96,6850.0
2019-06-24 15:30:00,127.97,127.99,127.9,127.93,8311.0,127.97,127.99,127.9,127.93,8311.0
2019-06-24 15:35:00,127.93,128.07,127.9,128.02,12715.0,127.93,128.07,127.9,128.02,12715.0
2019-06-24 15:40:00,128.0,128.13,127.99,128.09,8028.0,128.0,128.13,127.99,128.09,8028.0
2019-06-24 15:45:00,128.1,128.13,128.01,128.03,8809.0,128.1,128.13,128.01,128.03,8809.0
2019-06-24 15:50:00,128.03,128.16,128.02,128.06,13751.0,128.03,128.16,128.02,128.06,13751.0
2019-06-24 15:55:00,128.09,128.14,128.04,128.14,23788.0,128.09,128.14,128.04,128.14,23788.0
2019-06-25 09:30:00,128.41,128.41,128.03,128.22,12841.0,128.41,128.41,128.03,128.22,12841.0
2019-06-25 09:35:00,128.31,128.32,127.88,128.23,2561.0,128.31,128.32,127.88,128.23,2561.0
2019-06-25 09:40:00,128.15,128.3,128.0,128.02,18964.0,128.15,128.3,128.0,128.02,18964.0
2019-06-25 09:45:00,128.06,128.15,127.74,127.77,3601.0,128.06,128.15,127.74,127.77,3601.0
2019-06-25 09:50:00,127.77,128.17,127.69,128.13,15964.0,127.77,128.17,127.69,128.13,15964.0
2019-06-25 09:55:00,128.19,128.2,127.98,127.99,2941.0,128.19,128.2,127.98,127.99,2941.0
2019-06-25 10:00:00,127.98,128.08,127.89,127.89,2813.0,127.98,128.08,127.89,127.89,2813.0
2019-06-25 10:05:00,127.88,128.0,127.73,127.77,2900.0,127.88,128.0,127.73,127.77,2900.0
2019-06-25 10:10:00,127.8,127.81,127.62,127.7,3427.0,127.8,127.81,127.62,127.7,3427.0
2019-06-25 10:15:00,127.78,127.78,127.6,127.61,1713.0,127.78,127.78,127.6,127.61,1713.0
2019-06-25 10:20:00,127.65,127.65,127.31,127.41,5766.0,127.65,127.65,127.31,127.41,5766.0
2019-06-25 10:25:00,127.34,127.5,127.34,127.43,2400.0,127.34,127.5,127.34,127.43,2400.0
2019-06-25 10:30:00,127.41,127.42,127.31,127.39,3700.0,127.41,127.42,127.31,127.39,3700.0
2019-06-25 10:35:00,127.31,127.38,127.09,127.09,1800.0,127.31,127.38,127.09,127.09,1800.0
2019-06-25 10:40:00,127.13,127.14,127.08,127.1,1700.0,127.13,127.14,127.08,127.1,1700.0
2019-06-25 10:45:00,127.14,127.22,126.95,126.96,6848.0,127.14,127.22,126.95,126.96,6848.0
2019-06-25 10:50:00,127.0,127.07,126.8,126.89,11799.0,127.0,127.07,126.8,126.89,11799.0
2019-06-25 10:55:00,126.81,126.92,126.69,126.85,12305.0,126.81,126.92,126.69,126.85,12305.0
2019-06-25 11:00:00,126.79,126.82,126.49,126.64,2850.0,126.79,126.82,126.49,126.64,2850.0
2019-06-25 11:05:00,126.73,126.83,126.63,126.67,41210.0,126.73,126.83,126.63,126.67,41210.0
2019-06-25 11:10:00,126.63,126.82,126.54,126.82,12944.0,126.63,126.82,126.54,126.82,12944.0
2019-06-25 11:15:00,126.78,126.82,126.7,126.73,7618.0,126.78,126.82,126.7,126.73,7618.0
2019-06-25 11:20:00,126.7,126.83,126.68,126.79,4396.0,126.7,126.83,126.68,126.79,4396.0
2019-06-25 11:25:00,126.78,126.78,126.52,126.54,6538.0,126.78,126.78,126.52,126.54,6538.0
2019-06-25 11:30:00,126.56,126.64,126.45,126.46,8730.0,126.56,126.64,126.45,126.46,8730.0
2019-06-25 11:35:00,126.44,126.45,126.37,126.44,5217.0,126.44,126.45,126.37,126.44,5217.0
2019-06-25 11:40:00,126.46,126.62,126.42,126.61,5011.0,126.46,126.62,126.42,126.61,5011.0
2019-06-25 11:45:00,126.58,126.59,126.43,126.52,6029.0,126.58,126.59,126.43,126.52,6029.0
2019-06-25 11:50:00,126.52,126.53,126.44,126.48,3239.0,126.52,126.53,126.44,126.48,3239.0
2019-06-25 11:55:00,126.48,126.58,126.44,126.51,6995.0,126.48,126.58,126.44,126.51,6995.0
2019-06-25 12:00:00,126.52,126.58,126.44,126.53,6548.0,126.52,126.58,126.44,126.53,6548.0
2019-06-25 12:05:00,126.49,126.64,126.49,126.58,7200.0,126.49,126.64,126.49,126.58,7200.0
2019-06-25 12:10:00,126.54,126.55,126.47,126.51,4294.0,126.54,126.55,126.47,126.51,4294.0
2019-06-25 12:15:00,126.51,126.51,126.32,126.38,9616.0,126.51,126.51,126.32,126.38,9616.0
2019-06-25 12:20:00,126.39,126.45,126.33,126.43,3936.0,126.39,126.45,126.33,126.43,3936.0
2019-06-25 12:25:00,126.43,126.49,126.39,126.39,3298.0,126.43,126.49,126.39,126.39,3298.0
2019-06-25 12:30:00,126.38,126.4,126.24,126.26,3233.0,126.38,126.4,126.24,126.26,3233.0
2019-06-25 12:35:00,126.27,126.29,125.9,125.94,8384.0,126.27,126.29,125.9,125.94,8384.0
2019-06-25 12:40:00,125.94,125.96,125.71,125.74,4060.0,125.94,125.96,125.71,125.74,4060.0
2019-06-25 12:45:00,125.75,125.96,125.73,125.87,11057.0,125.75,125.96,125.73,125.87,11057.0
2019-06-25 12:50:00,125.91,126.07,125.89,125.92,3891.0,125.91,126.07,125.89,125.92,3891.0
2019-06-25 12:55:00,125.95,125.95,125.83,125.87,2795.0,125.95,125.95,125.83,125.87,2795.0
2019-06-25 13:00:00,125.86,125.86,125.5,125.84,8591.0,125.86,125.86,125.5,125.84,8591.0
2019-06-25 13:05:00,125.77,125.91,125.72,125.91,5119.0,125.77,125.91,125.72,125.91,5119.0
2019-06-25 13:10:00,126.03,126.03,125.86,125.94,3348.0,126.03,126.03,125.86,125.94,3348.0
2019-06-25 13:15:00,125.94,125.94,125.82,125.85,2250.0,125.94,125.94,125.82,125.85,2250.0
2019-06-25 13:20:00,125.85,125.93,125.8,125.87,8748.0,125.85,125.93,125.8,125.87,8748.0
2019-06-25 13:25:00,125.89,126.05,125.89,126.05,2200.0,125.89,126.05,125.89,126.05,2200.0
2019-06-25 13:30:00,126.15,126.17,126.06,126.14,7210.0,126.15,126.17,126.06,126.14,7210.0
2019-06-25 13:35:00,126.19,126.19,125.97,125.99,6000.0,126.19,126.19,125.97,125.99,6000.0
2019-06-25 13:40:00,125.98,126.02,125.94,125.97,3500.0,125.98,126.02,125.94,125.97,3500.0
2019-06-25 13:45:00,126.02,126.07,125.93,125.99,5980.0,126.02,126.07,125.93,125.99,5980.0
2019-06-25 13:50:00,125.94,125.96,125.75,125.79,4289.0,125.94,125.96,125.75,125.79,4289.0
2019-06-25 13:55:00,125.77,125.81,125.72,125.73,5544.0,125.77,125.81,125.72,125.73,5544.0
2019-06-25 14:00:00,125.73,125.78,125.72,125.72,5681.0,125.73,125.78,125.72,125.72,5681.0
2019-06-25 14:05:00,125.72,125.72,125.58,125.58,2826.0,125.72,125.72,125.58,125.58,2826.0
2019-06-25 14:10:00,125.58,125.58,125.49,125.5,7187.0,125.58,125.58,125.49,125.5,7187.0
2019-06-25 14:15:00,125.5,125.58,125.48,125.48,9936.0,125.5,125.58,125.48,125.48,9936.0
2019-06-25 14:20:00,125.45,125.45,125.31,125.4,6486.0,125.45,125.45,125.31,125.4,6486.0
2019-06-25 14:25:00,125.36,125.36,125.22,125.25,5281.0,125.36,125.36,125.22,125.25,5281.0
2019-06-25 14:30:00,125.19,125.24,124.92,124.92,9965.0,125.19,125.24,124.92,124.92,9965.0
2019-06-25 14:35:00,124.89,124.89,124.65,124.8,5004.0,124.89,124.89,124.65,124.8,5004.0
2019-06-25 14:40:00,124.83,124.88,124.68,124.68,6234.0,124.83,124.88,124.68,124.68,6234.0
2019-06-25 14:45:00,124.68,124.71,124.6,124.67,8100.0,124.68,124.71,124.6,124.67,8100.0
2019-06-25 14:50:00,124.7,124.7,124.59,124.7,7122.0,124.7,124.7,124.59,124.7,7122.0
2019-06-25 14:55:00,124.71,125.02,124.71,124.97,6287.0,124.71,125.02,124.71,124.97,6287.0
2019-06-25 15:00:00,124.97,125.0,124.88,124.91,4727.0,124.97,125.0,124.88,124.91,4727.0
2019-06-25 15:05:00,124.94,125.16,124.94,125.03,3885.0,124.94,125.16,124.94,125.03,3885.0
2019-06-25 15:10:00,125.05,125.05,124.77,124.78,3143.0,125.05,125.05,124.77,124.78,3143.0
2019-06-25 15:15:00,124.81,124.83,124.7,124.7,6041.0,124.81,124.83,124.7,124.7,6041.0
2019-06-25 15:20:00,124.71,124.93,124.7,124.92,9016.0,124.71,124.93,124.7,124.92,9016.0
2019-06-25 15:25:00,124.9,124.91,124.76,124.85,19772.0,124.9,124.91,124.76,124.85,19772.0
2019-06-25 15:30:00,124.82,124.84,124.58,124.65,13709.0,124.82,124.84,124.58,124.65,13709.0
2019-06-25 15:35:00,124.68,124.94,124.68,124.94,22684.0,124.68,124.94,124.68,124.94,22684.0
2019-06-25 15:40:00,124.94,124.99,124.78,124.8,14304.0,124.94,124.99,124.78,124.8,14304.0
2019-06-25 15:45:00,124.79,124.81,124.56,124.69,20283.0,124.79,124.81,124.56,124.69,20283.0
2019-06-25 15:50:00,124.65,124.78,124.64,124.72,37859.0,124.65,124.78,124.64,124.72,37859.0
2019-06-25 15:55:00,124.71,124.71,124.56,124.66,62183.0,124.71,124.71,124.56,124.66,62183.0
2019-06-26 09:30:00,125.98,126.77,125.63,126.53,17405.0,125.98,126.77,125.63,126.53,17405.0
2019-06-26 09:35:00,126.3,126.55,126.04,126.09,8290.0,126.3,126.55,126.04,126.09,8290.0
2019-06-26 09:40:00,126.16,126.23,125.82,125.82,9527.0,126.16,126.23,125.82,125.82,9527.0
2019-06-26 09:45:00,125.7,125.75,125.48,125.49,5376.0,125.7,125.75,125.48,125.49,5376.0
2019-06-26 09:50:00,125.37,125.54,125.16,125.54,2796.0,125.37,125.54,125.16,125.54,2796.0
2019-06-26 09:55:00,125.71,125.9,125.54,125.71,14295.0,125.71,125.9,125.54,125.71,14295.0
2019-06-26 10:00:00,125.71,125.78,125.52,125.59,12497.0,125.71,125.78,125.52,125.59,12497.0
2019-06-26 10:05:00,125.6,125.68,125.2,125.35,13669.0,125.6,125.68,125.2,125.35,13669.0
2019-06-26 10:10:00,125.46,125.55,125.35,125.38,4426.0,125.46,125.55,125.35,125.38,4426.0
2019-06-26 10:15:00,125.35,125.35,124.87,124.91,6085.0,125.35,125.35,124.87,124.91,6085.0
2019-06-26 10:20:00,124.87,125.13,124.86,125.12,5468.0,124.87,125.13,124.86,125.12,5468.0
2019-06-26 10:25:00,125.2,125.33,124.97,125.27,1800.0,125.2,125.33,124.97,125.27,1800.0
2019-06-26 10:30:00,125.31,125.54,125.26,125.54,5553.0,125.31,125.54,125.26,125.54,5553.0
2019-06-26 10:35:00,125.56,125.65,125.4,125.42,7556.0,125.56,125.65,125.4,125.42,7556.0
2019-06-26 10:40:00,125.39,125.39,125.22,125.32,4023.0,125.39,125.39,125.22,125.32,4023.0
2019-06-26 10:45:00,125.32,125.49,125.31,125.47,4112.0,125.32,125.49,125.31,125.47,4112.0
2019-06-26 10:50:00,125.45,125.45,125.23,125.26,9072.0,125.45,125.45,125.23,125.26,9072.0
2019-06-26 10:55:00,125.28,125.38,125.25,125.3,7929.0,125.28,125.38,125.25,125.3,7929.0
2019-06-26 11:00:00,125.33,125.34,125.09,125.16,15113.0,125.33,125.34,125.09,125.16,15113.0
2019-06-26 11:05:00,125.1,125.22,125.1,125.16,4746.0,125.1,125.22,125.1,125.16,4746.0
2019-06-26 11:10:00,125.12,125.25,124.97,125.0,5013.0,125.12,125.25,124.97,125.0,5013.0
2019-06-26 11:15:00,124.99,125.11,124.99,125.02,2500.0,124.99,125.11,124.99,125.02,2500.0
2019-06-26 11:20:00,125.04,125.3,125.03,125.17,4400.0,125.04,125.3,125.03,125.17,4400.0
2019-06-26 11:25:00,125.12,125.35,125.11,125.29,4900.0,125.12,125.35,125.11,125.29,4900.0
2019-06-26 11:30:00,125.29,125.32,125.15,125.2,3926.0,125.29,125.32,125.15,125.2,3926.0
2019-06-26 11:35:00,125.15,125.33,125.11,125.11,14456.0,125.15,125.33,125.11,125.11,14456.0
2019-06-26 11:40:00,125.1,125.19,125.05,125.05,13988.0,125.1,125.19,125.05,125.05,13988.0
2019-06-26 11:45:00,125.05,125.23,125.05,125.09,7478.0,125.05,125.23,125.05,125.09,7478.0
2019-06-26 11:50:00,125.12,125.13,124.93,125.01,8792.0,125.12,125.13,124.93,125.01,8792.0
2019-06-26 11:55:00,125.07,125.14,125.06,125.14,2800.0,125.07,125.14,125.06,125.14,2800.0
2019-06-26 12:00:00,125.15,125.23,125.06,125.11,20041.0,125.15,125.23,125.06,125.11,20041.0
2019-06-26 12:05:00,125.15,125.15,124.92,125.0,13247.0,125.15,125.15,124.92,125.0,13247.0
2019-06-26 12:10:00,125.02,125.11,124.98,125.05,6400.0,125.02,125.11,124.98,125.05,6400.0
2019-06-26 12:15:00,125.03,125.05,124.84,124.84,13419.0,125.03,125.05,124.84,124.84,13419.0
2019-06-26 12:20:00,124.8,124.97,124.71,124.78,17429.0,124.8,124.97,124.71,124.78,17429.0
2019-06-26 12:25:00,124.88,124.96,124.69,124.93,25359.0,124.88,124.96,124.69,124.93,25359.0
2019-06-26 12:30:00,124.92,125.04,124.86,124.9,5861.0,124.92,125.04,124.86,124.9,5861.0
2019-06-26 12:35:00,124.89,124.99,124.76,124.76,8973.0,124.89,124.99,124.76,124.76,8973.0
2019-06-26 12:40:00,124.79,124.95,124.72,124.9,30688.0,124.79,124.95,124.72,124.9,30688.0
2019-06-26 12:45:00,124.91,124.97,124.8,124.8,43678.0,124.91,124.97,124.8,124.8,43678.0
2019-06-26 12:50:00,124.8,124.9,124.63,124.69,23986.0,124.8,124.9,124.63,124.69,23986.0
2019-06-26 12:55:00,124.68,124.77,124.58,124.65,38726.0,124.68,124.77,124.58,124.65,38726.0
2019-06-26 13:00:00,124.63,124.75,124.54,124.7,49523.0,124.63,124.75,124.54,124.7,49523.0
2019-06-26 13:05:00,124.71,124.75,124.52,124.61,31311.0,124.71,124.75,124.52,124.61,31311.0
2019-06-26 13:10:00,124.61,124.67,124.55,124.67,9078.0,124.61,124.67,124.55,124.67,9078.0
2019-06-26 13:15:00,124.65,124.66,124.56,124.57,9391.0,124.65,124.66,124.56,124.57,9391.0
2019-06-26 13:20:00,124.53,124.6,124.37,124.37,9033.0,124.53,124.6,124.37,124.37,9033.0
2019-06-26 13:25:00,124.41,124.51,124.31,124.32,18618.0,124.41,124.51,124.31,124.32,18618.0
2019-06-26 13:30:00,124.35,124.36,123.92,124.36,28796.0,124.35,124.36,123.92,124.36,28796.0
2019-06-26 13:35:00,124.36,124.4,124.16,124.3,10422.0,124.36,124.4,124.16,124.3,10422.0
2019-06-26 13:40:00,124.3,124.32,124.22,124.3,2500.0,124.3,124.32,124.22,124.3,2500.0
2019-06-26 13:45:00,124.3,124.34,123.95,123.97,17319.0,124.3,124.34,123.95,123.97,17319.0
2019-06-26 13:50:00,123.97,123.99,123.89,123.94,7320.0,123.97,123.99,123.89,123.94,7320.0
2019-06-26 13:55:00,123.94,124.05,123.93,124.01,4800.0,123.94,124.05,123.93,124.01,4800.0
2019-06-26 14:00:00,124.02,124.09,123.99,124.08,4743.0,124.02,124.09,123.99,124.08,4743.0
2019-06-26 14:05:00,124.08,124.13,124.03,124.08,3263.0,124.08,124.13,124.03,124.08,3263.0
2019-06-26 14:10:00,124.13,124.25,123.98,124.05,17452.0,124.13,124.25,123.98,124.05,17452.0
2019-06-26 14:15:00,124.06,124.14,123.99,124.02,18028.0,124.06,124.14,123.99,124.02,18028.0
2019-06-26 14:20:00,124.0,124.07,123.73,123.8,19610.0,124.0,124.07,123.73,123.8,19610.0
2019-06-26 14:25:00,123.74,123.82,123.58,123.72,3900.0,123.74,123.82,123.58,123.72,3900.0
2019-06-26 14:30:00,123.75,123.82,123.73,123.78,2712.0,123.75,123.82,123.73,123.78,2712.0
2019-06-26 14:35:00,123.82,123.84,123.66,123.84,14911.0,123.82,123.84,123.66,123.84,14911.0
2019-06-26 14:40:00,123.84,124.01,123.84,124.01,4812.0,123.84,124.01,123.84,124.01,4812.0
2019-06-26 14:45:00,124.02,124.2,124.02,124.1,6225.0,124.02,124.2,124.02,124.1,6225.0
2019-06-26 14:50:00,124.12,124.16,123.94,124.0,5760.0,124.12,124.16,123.94,124.0,5760.0
2019-06-26 14:55:00,124.02,124.11,123.96,124.0,6536.0,124.02,124.11,123.96,124.0,6536.0
2019-06-26 15:00:00,124.01,124.16,123.98,124.06,26232.0,124.01,124.16,123.98,124.06,26232.0
2019-06-26 15:05:00,124.05,124.06,123.9,124.03,6088.0,124.05,124.06,123.9,124.03,6088.0
2019-06-26 15:10:00,124.01,124.17,123.96,124.12,6200.0,124.01,124.17,123.96,124.12,6200.0
2019-06-26 15:15:00,124.15,124.26,124.11,124.18,4908.0,124.15,124.26,124.11,124.18,4908.0
2019-06-26 15:20:00,124.15,124.23,124.12,124.16,8313.0,124.15,124.23,124.12,124.16,8313.0
2019-06-26 15:25:00,124.18,124.18,124.02,124.04,7336.0,124.18,124.18,124.02,124.04,7336.0
2019-06-26 15:30:00,124.01,124.08,123.96,124.05,14955.0,124.01,124.08,123.96,124.05,14955.0
2019-06-26 15:35:00,124.06,124.18,124.01,124.16,14718.0,124.06,124.18,124.01,124.16,14718.0
2019-06-26 15:40:00,124.19,124.32,124.18,124.23,12178.0,124.19,124.32,124.18,124.23,12178.0
2019-06-26 15:45:00,124.21,124.26,124.0,124.0,26317.0,124.21,124.26,124.0,124.0,26317.0
2019-06-26 15:50:00,124.0,124.13,123.95,123.96,31396.0,124.0,124.13,123.95,123.96,31396.0
2019-06-26 15:55:00,123.96,124.11,123.9,123.96,53282.0,123.96,124.11,123.9,123.96,53282.0
2019-06-27 09:30:00,123.97,124.99,123.97,124.59,20454.0,123.97,124.99,123.97,124.59,20454.0
2019-06-27 09:35:00,124.75,124.75,124.18,124.61,2856.0,124.75,124.75,124.18,124.61,2856.0
2019-06-27 09:40:00,124.62,125.0,124.62,124.97,3721.0,124.62,125.0,124.62,124.97,3721.0
2019-06-27 09:45:00,125.0,125.0,124.74,124.96,3400.0,125.0,125.0,124.74,124.96,3400.0
2019-06-27 09:50:00,124.88,125.02,124.72,124.72,9114.0,124.88,125.02,124.72,124.72,9114.0
2019-06-27 09:55:00,124.79,124.96,124.78,124.9,8430.0,124.79,124.96,124.78,124.9,8430.0
2019-06-27 10:00:00,124.9,125.21,124.7,125.21,8746.0,124.9,125.21,124.7,125.21,8746.0
2019-06-27 10:05:00,125.23,125.26,124.88,124.89,19641.0,125.23,125.26,124.88,124.89,19641.0
2019-06-27 10:10:00,124.91,124.95,124.82,124.82,8196.0,124.91,124.95,124.82,124.82,8196.0
2019-06-27 10:15:00,124.8,124.9,124.59,124.9,7628.0,124.8,124.9,124.59,124.9,7628.0
2019-06-27 10:20:00,124.92,124.94,124.8,124.84,7299.0,124.92,124.94,124.8,124.84,7299.0
2019-06-27 10:25:00,124.85,124.99,124.8,124.95,10677.0,124.85,124.99,124.8,124.95,10677.0
2019-06-27 10:30:00,124.99,125.01,124.86,124.9,19293.0,124.99,125.01,124.86,124.9,19293.0
2019-06-27 10:35:00,124.96,125.37,124.93,125.37,10491.0,124.96,125.37,124.93,125.37,10491.0
2019-06-27 10:40:00,125.38,125.42,125.1,125.1,8541.0,125.38,125.42,125.1,125.1,8541.0
2019-06-27 10:45:00,125.14,125.24,125.02,125.23,3650.0,125.14,125.24,125.02,125.23,3650.0
2019-06-27 10:50:00,125.19,125.23,125.15,125.21,2150.0,125.19,125.23,125.15,125.21,2150.0
2019-06-27 10:55:00,125.12,125.14,124.98,125.01,3136.0,125.12,125.14,124.98,125.01,3136.0
2019-06-27 11:00:00,125.02,125.05,124.99,125.02,1420.0,125.02,125.05,124.99,125.02,1420.0
2019-06-27 11:05:00,125.04,125.21,125.03,125.11,3700.0,125.04,125.21,125.03,125.11,3700.0
2019-06-27 11:10:00,125.13,125.13,124.8,124.88,4150.0,125.13,125.13,124.8,124.88,4150.0
2019-06-27 11:15:00,124.88,125.02,124.61,124.74,4555.0,124.88,125.02,124.61,124.74,4555.0
2019-06-27 11:20:00,124.86,124.89,124.72,124.77,1500.0,124.86,124.89,124.72,124.77,1500.0
2019-06-27 11:25:00,124.77,124.97,124.76,124.83,4632.0,124.77,124.97,124.76,124.83,4632.0
2019-06-27 11:30:00,124.78,124.9,124.74,124.8,4442.0,124.78,124.9,124.74,124.8,4442.0
2019-06-27 11:35:00,124.77,124.83,124.74,124.77,2621.0,124.77,124.83,124.74,124.77,2621.0
2019-06-27 11:40:00,124.77,124.85,124.68,124.79,3968.0,124.77,124.85,124.68,124.79,3968.0
2019-06-27 11:45:00,124.68,124.75,124.65,124.72,1620.0,124.68,124.75,124.65,124.72,1620.0
2019-06-27 11:50:00,124.79,124.83,124.78,124.83,2818.0,124.79,124.83,124.78,124.83,2818.0
2019-06-27 11:55:00,124.8,124.91,124.8,124.88,3604.0,124.8,124.91,124.8,124.88,3604.0
2019-06-27 12:00:00,124.87,125.03,124.87,125.03,1131.0,124.87,125.03,124.87,125.03,1131.0
2019-06-27 12:05:00,125.05,125.08,124.97,125.02,2468.0,125.05,125.08,124.97,125.02,2468.0
2019-06-27 12:10:00,125.09,125.2,125.07,125.17,9207.0,125.09,125.2,125.07,125.17,9207.0
2019-06-27 12:15:00,125.15,125.17,125.09,125.09,3763.0,125.15,125.17,125.09,125.09,3763.0
2019-06-27 12:20:00,125.1,125.19,125.09,125.11,5290.0,125.1,125.19,125.09,125.11,5290.0
2019-06-27 12:25:00,125.13,125.13,125.03,125.03,4100.0,125.13,125.13,125.03,125.03,4100.0
2019-06-27 12:30:00,125.01,125.23,125.01,125.14,5621.0,125.01,125.23,125.01,125.14,5621.0
2019-06-27 12:35:00,125.14,125.17,125.04,125.04,56264.0,125.14,125.17,125.04,125.04,56264.0
2019-06-27 12:40:00,125.04,125.1,124.98,125.02,6236.0,125.04,125.1,124.98,125.02,6236.0
2019-06-27 12:45:00,124.99,125.11,124.99,125.09,8600.0,124.99,125.11,124.99,125.09,8600.0
2019-06-27 12:50:00,125.11,125.13,125.06,125.07,3489.0,125.11,125.13,125.06,125.07,3489.0
2019-06-27 12:55:00,125.08,125.11,125.05,125.1,13138.0,125.08,125.11,125.05,125.1,13138.0
2019-06-27 13:00:00,125.08,125.17,125.05,125.12,2321.0,125.08,125.17,125.05,125.12,2321.0
2019-06-27 13:05:00,125.12,125.26,125.12,125.23,2880.0,125.12,125.26,125.12,125.23,2880.0
2019-06-27 13:10:00,125.24,125.3,125.24,125.3,1000.0,125.24,125.3,125.24,125.3,1000.0
2019-06-27 13:15:00,125.26,125.3,125.17,125.24,4109.0,125.26,125.3,125.17,125.24,4109.0
2019-06-27 13:20:00,125.27,125.3,125.25,125.29,1394.0,125.27,125.3,125.25,125.29,1394.0
2019-06-27 13:25:00,125.24,125.41,125.24,125.38,2300.0,125.24,125.41,125.24,125.38,2300.0
2019-06-27 13:30:00,125.41,125.43,125.29,125.34,5082.0,125.41,125.43,125.29,125.34,5082.0
2019-06-27 13:35:00,125.34,125.39,125.34,125.39,3883.0,125.34,125.39,125.34,125.39,3883.0
2019-06-27 13:40:00,125.38,125.41,125.23,125.34,5611.0,125.38,125.41,125.23,125.34,5611.0
2019-06-27 13:45:00,125.35,125.36,125.33,125.35,1400.0,125.35,125.36,125.33,125.35,1400.0
2019-06-27 13:50:00,125.35,125.39,125.28,125.33,3862.0,125.35,125.39,125.28,125.33,3862.0
2019-06-27 13:55:00,125.35,125.37,125.24,125.25,3897.0,125.35,125.37,125.24,125.25,3897.0
2019-06-27 14:00:00,125.25,125.33,125.23,125.28,4400.0,125.25,125.33,125.23,125.28,4400.0
2019-06-27 14:05:00,125.25,125.34,125.23,125.34,4907.0,125.25,125.34,125.23,125.34,4907.0
2019-06-27 14:10:00,125.35,125.41,125.3,125.3,11219.0,125.35,125.41,125.3,125.3,11219.0
2019-06-27 14:15:00,125.32,125.33,125.28,125.31,2250.0,125.32,125.33,125.28,125.31,2250.0
2019-06-27 14:20:00,125.34,125.37,125.3,125.32,2984.0,125.34,125.37,125.3,125.32,2984.0
2019-06-27 14:25:00,125.34,125.42,125.28,125.41,12875.0,125.34,125.42,125.28,125.41,12875.0
2019-06-27 14:30:00,125.4,125.48,125.35,125.35,15738.0,125.4,125.48,125.35,125.35,15738.0
2019-06-27 14:35:00,125.34,125.41,125.29,125.31,10201.0,125.34,125.41,125.29,125.31,10201.0
2019-06-27 14:40:00,125.31,125.31,125.26,125.29,1300.0,125.31,125.31,125.26,125.29,1300.0
2019-06-27 14:45:00,125.3,125.36,125.23,125.35,10220.0,125.3,125.36,125.23,125.35,10220.0
2019-06-27 14:50:00,125.36,125.39,125.28,125.34,8052.0,125.36,125.39,125.28,125.34,8052.0
2019-06-27 14:55:00,125.37,125.37,125.26,125.35,55212.0,125.37,125.37,125.26,125.35,55212.0
2019-06-27 15:00:00,125.36,125.66,125.36,125.62,4565.0,125.36,125.66,125.36,125.62,4565.0
2019-06-27 15:05:00,125.6,125.67,125.59,125.62,3300.0,125.6,125.67,125.59,125.62,3300.0
2019-06-27 15:10:00,125.66,125.86,125.66,125.84,5483.0,125.66,125.86,125.66,125.84,5483.0
2019-06-27 15:15:00,125.82,125.83,125.62,125.64,8872.0,125.82,125.83,125.62,125.64,8872.0
2019-06-27 15:20:00,125.65,125.68,125.62,125.67,5062.0,125.65,125.68,125.62,125.67,5062.0
2019-06-27 15:25:00,125.67,125.67,125.59,125.63,7140.0,125.67,125.67,125.59,125.63,7140.0
2019-06-27 15:30:00,125.64,125.64,125.42,125.5,8923.0,125.64,125.64,125.42,125.5,8923.0
2019-06-27 15:35:00,125.5,125.59,125.44,125.55,5043.0,125.5,125.59,125.44,125.55,5043.0
2019-06-27 15:40:00,125.57,125.6,125.54,125.56,11085.0,125.57,125.6,125.54,125.56,11085.0
2019-06-27 15:45:00,125.57,125.59,125.5,125.54,9488.0,125.57,125.59,125.5,125.54,9488.0
2019-06-27 15:50:00,125.56,125.56,125.45,125.54,14478.0,125.56,125.56,125.45,125.54,14478.0
2019-06-27 15:55:00,125.56,125.79,125.55,125.6,43964.0,125.56,125.79,125.55,125.6,43964.0
2019-06-28 09:30:00,126.44,126.6,126.4,126.59,15029.0,126.44,126.6,126.4,126.59,15029.0
2019-06-28 09:35:00,126.58,126.58,125.67,125.67,5150.0,126.58,126.58,125.67,125.67,5150.0
2019-06-28 09:40:00,125.8,126.36,125.8,126.36,3650.0,125.8,126.36,125.8,126.36,3650.0
2019-06-28 09:45:00,126.51,126.51,126.16,126.2,3730.0,126.51,126.51,126.16,126.2,3730.0
2019-06-28 09:50:00,126.18,126.41,126.08,126.19,6533.0,126.18,126.41,126.08,126.19,6533.0
2019-06-28 09:55:00,126.26,126.33,125.98,125.98,3473.0,126.26,126.33,125.98,125.98,3473.0
2019-06-28 10:00:00,125.84,126.01,125.67,125.79,3200.0,125.84,126.01,125.67,125.79,3200.0
2019-06-28 10:05:00,125.77,126.0,125.77,125.96,4151.0,125.77,126.0,125.77,125.96,4151.0
2019-06-28 10:10:00,126.02,126.14,125.93,126.14,2300.0,126.02,126.14,125.93,126.14,2300.0
2019-06-28 10:15:00,126.26,126.3,125.96,125.96,2900.0,126.26,126.3,125.96,125.96,2900.0
2019-06-28 10:20:00,126.0,126.22,125.99,126.22,2155.0,126.0,126.22,125.99,126.22,2155.0
2019-06-28 10:25:00,126.25,126.33,126.0,126.06,51477.0,126.25,126.33,126.0,126.06,51477.0
2019-06-28 10:30:00,126.11,126.31,126.02,126.28,3735.0,126.11,126.31,126.02,126.28,3735.0
2019-06-28 10:35:00,126.32,126.43,126.31,126.37,6800.0,126.32,126.43,126.31,126.37,6800.0
2019-06-28 10:40:00,126.41,126.46,126.37,126.42,9730.0,126.41,126.46,126.37,126.42,9730.0
2019-06-28 10:45:00,126.41,126.64,126.29,126.35,17338.0,126.41,126.64,126.29,126.35,17338.0
2019-06-28 10:50:00,126.37,126.37,126.08,126.25,33557.0,126.37,126.37,126.08,126.25,33557.0
2019-06-28 10:55:00,126.28,126.39,126.21,126.33,15798.0,126.28,126.39,126.21,126.33,15798.0
2019-06-28 11:00:00,126.31,126.31,126.11,126.23,5003.0,126.31,126.31,126.11,126.23,5003.0
2019-06-28 11:05:00,126.23,126.32,126.14,126.2,14824.0,126.23,126.32,126.14,126.2,14824.0
2019-06-28 11:10:00,126.17,126.3,126.16,126.22,5200.0,126.17,126.3,126.16,126.22,5200.0
2019-06-28 11:15:00,126.25,126.42,126.24,126.4,5472.0,126.25,126.42,126.24,126.4,5472.0
2019-06-28 11:20:00,126.45,126.51,126.45,126.51,2231.0,126.45,126.51,126.45,126.51,2231.0
2019-06-28 11:25:00,126.51,126.61,126.41,126.41,12200.0,126.51,126.61,126.41,126.41,12200.0
2019-06-28 11:30:00,126.43,126.62,126.4,126.54,11857.0,126.43,126.62,126.4,126.54,11857.0
2019-06-28 11:35:00,126.55,126.59,126.52,126.54,6400.0,126.55,126.59,126.52,126.54,6400.0
2019-06-28 11:40:00,126.56,126.6,126.54,126.54,8798.0,126.56,126.6,126.54,126.54,8798.0
2019-06-28 11:45:00,126.55,126.66,126.51,126.64,15318.0,126.55,126.66,126.51,126.64,15318.0
2019-06-28 11:50:00,126.64,126.66,126.54,126.58,22456.0,126.64,126.66,126.54,126.58,22456.0
2019-06-28 11:55:00,126.58,126.6,126.44,126.5,7200.0,126.58,126.6,126.44,126.5,7200.0
2019-06-28 12:00:00,126.48,126.65,126.46,126.64,9202.0,126.48,126.65,126.46,126.64,9202.0
2019-06-28 12:05:00,126.63,126.66,126.53,126.56,9673.0,126.63,126.66,126.53,126.56,9673.0
2019-06-28 12:10:00,126.57,126.6,126.52,126.52,7723.0,126.57,126.6,126.52,126.52,7723.0
2019-06-28 12:15:00,126.52,126.68,126.52,126.68,19103.0,126.52,126.68,126.52,126.68,19103.0
2019-06-28 12:20:00,126.67,126.83,126.62,126.83,12819.0,126.67,126.83,126.62,126.83,12819.0
2019-06-28 12:25:00,126.85,126.85,126.77,126.81,3128.0,126.85,126.85,126.77,126.81,3128.0
2019-06-28 12:30:00,126.8,126.8,126.64,126.67,6500.0,126.8,126.8,126.64,126.67,6500.0
2019-06-28 12:35:00,126.67,126.67,126.57,126.59,5949.0,126.67,126.67,126.57,126.59,5949.0
2019-06-28 12:40:00,126.57,126.66,126.52,126.66,5511.0,126.57,126.66,126.52,126.66,5511.0
2019-06-28 12:45:00,126.66,126.66,126.56,126.59,10417.0,126.66,126.66,126.56,126.59,10417.0
2019-06-28 12:50:00,126.62,126.62,126.51,126.55,10056.0,126.62,126.62,126.51,126.55,10056.0
2019-06-28 12:55:00,126.55,126.56,126.52,126.56,3851.0,126.55,126.56,126.52,126.56,3851.0
2019-06-28 13:00:00,126.56,126.56,126.52,126.53,2591.0,126.56,126.56,126.52,126.53,2591.0
2019-06-28 13:05:00,126.53,126.53,126.45,126.45,2842.0,126.53,126.53,126.45,126.45,2842.0
2019-06-28 13:10:00,126.48,126.58,126.45,126.54,2692.0,126.48,126.58,126.45,126.54,2692.0
2019-06-28 13:15:00,126.54,126.6,126.53,126.53,3977.0,126.54,126.6,126.53,126.53,3977.0
2019-06-28 13:20:00,126.51,126.58,126.48,126.5,4800.0,126.51,126.58,126.48,126.5,4800.0
2019-06-28 13:25:00,126.51,126.52,126.48,126.49,2300.0,126.51,126.52,126.48,126.49,2300.0
2019-06-28 13:30:00,126.49,126.57,126.49,126.56,12238.0,126.49,126.57,126.49,126.56,12238.0
2019-06-28 13:35:00,126.57,126.62,126.52,126.54,7766.0,126.57,126.62,126.52,126.54,7766.0
2019-06-28 13:40:00,126.51,126.51,126.47,126.49,1956.0,126.51,126.51,126.47,126.49,1956.0
2019-06-28 13:45:00,126.47,126.53,126.45,126.52,2573.0,126.47,126.53,126.45,126.52,2573.0
2019-06-28 13:50:00,126.49,126.52,126.32,126.35,7832.0,126.49,126.52,126.32,126.35,7832.0
2019-06-28 13:55:00,126.35,126.44,126.34,126.42,9546.0,126.35,126.44,126.34,126.42,9546.0
2019-06-28 14:00:00,126.39,126.45,126.39,126.42,4300.0,126.39,126.45,126.39,126.42,4300.0
2019-06-28 14:05:00,126.4,126.41,126.33,126.38,5056.0,126.4,126.41,126.33,126.38,5056.0
2019-06-28 14:10:00,126.41,126.54,126.4,126.53,2687.0,126.41,126.54,126.4,126.53,2687.0
2019-06-28 14:15:00,126.5,126.57,126.5,126.54,12654.0,126.5,126.57,126.5,126.54,12654.0
2019-06-28 14:20:00,126.55,126.63,126.53,126.55,12200.0,126.55,126.63,126.53,126.55,12200.0
2019-06-28 14:25:00,126.55,126.61,126.51,126.55,14878.0,126.55,126.61,126.51,126.55,14878.0
2019-06-28 14:30:00,126.55,126.57,126.46,126.48,8774.0,126.55,126.57,126.46,126.48,8774.0
2019-06-28 14:35:00,126.51,126.57,126.51,126.55,3646.0,126.51,126.57,126.51,126.55,3646.0
2019-06-28 14:40:00,126.55,126.62,126.52,126.52,21593.0,126.55,126.62,126.52,126.52,21593.0
2019-06-28 14:45:00,126.49,126.51,126.46,126.49,3073.0,126.49,126.51,126.46,126.49,3073.0
2019-06-28 14:50:00,126.49,126.49,126.32,126.45,9134.0,126.49,126.49,126.32,126.45,9134.0
2019-06-28 14:55:00,126.44,126.45,126.35,126.38,5106.0,126.44,126.45,126.35,126.38,5106.0
2019-06-28 15:00:00,126.35,126.44,126.35,126.44,7800.0,126.35,126.44,126.35,126.44,7800.0
2019-06-28 15:05:00,126.42,126.42,126.35,126.42,7380.0,126.42,126.42,126.35,126.42,7380.0
2019-06-28 15:10:00,126.41,126.47,126.4,126.47,7567.0,126.41,126.47,126.4,126.47,7567.0
2019-06-28 15:15:00,126.46,126.46,126.35,126.42,6548.0,126.46,126.46,126.35,126.42,6548.0
2019-06-28 15:20:00,126.41,126.5,126.41,126.45,5901.0,126.41,126.5,126.41,126.45,5901.0
2019-06-28 15:25:00,126.46,126.58,126.45,126.5,31995.0,126.46,126.58,126.45,126.5,31995.0
2019-06-28 15:30:00,126.52,126.84,126.52,126.69,45911.0,126.52,126.84,126.52,126.69,45911.0
2019-06-28 15:35:00,126.7,126.95,126.69,126.95,17870.0,126.7,126.95,126.69,126.95,17870.0
2019-06-28 15:40:00,126.96,127.19,126.92,127.15,19493.0,126.96,127.19,126.92,127.15,19493.0
2019-06-28 15:45:00,127.15,127.56,127.15,127.53,55979.0,127.15,127.56,127.15,127.53,55979.0
2019-06-28 15:50:00,127.51,127.61,127.34,127.48,64012.0,127.51,127.61,127.34,127.48,64012.0
2019-06-28 15:55:00,127.48,128.84,127.46,128.83,428908.0,127.48,128.84,127.46,128.83,428908.0
2019-07-01 09:30:00,131.39,132.09,130.62,131.42,75422.0,131.39,132.09,130.62,131.42,75422.0
2019-07-01 09:35:00,131.34,131.61,130.95,131.14,18695.0,131.34,131.61,130.95,131.14,18695.0
2019-07-01 09:40:00,131.12,131.18,130.62,130.81,12837.0,131.12,131.18,130.62,130.81,12837.0
2019-07-01 09:45:00,130.76,130.88,130.14,130.33,13651.0,130.76,130.88,130.14,130.33,13651.0
2019-07-01 09:50:00,130.23,130.69,130.23,130.51,9079.0,130.23,130.69,130.23,130.51,9079.0
2019-07-01 09:55:00,130.54,130.96,130.54,130.68,9070.0,130.54,130.96,130.54,130.68,9070.0
2019-07-01 10:00:00,130.78,131.34,130.54,131.29,23101.0,130.78,131.34,130.54,131.29,23101.0
2019-07-01 10:05:00,131.3,131.79,131.28,131.4,28574.0,131.3,131.79,131.28,131.4,28574.0
2019-07-01 10:10:00,131.41,131.64,131.19,131.64,12371.0,131.41,131.64,131.19,131.64,12371.0
2019-07-01 10:15:00,131.61,131.61,131.19,131.54,12879.0,131.61,131.61,131.19,131.54,12879.0
2019-07-01 10:20:00,131.5,131.6,131.24,131.29,6825.0,131.5,131.6,131.24,131.29,6825.0
2019-07-01 10:25:00,131.29,131.3,130.87,131.02,9128.0,131.29,131.3,130.87,131.02,9128.0
2019-07-01 10:30:00,131.06,131.2,130.96,131.04,7787.0,131.06,131.2,130.96,131.04,7787.0
2019-07-01 10:35:00,131.02,131.21,130.95,131.03,9505.0,131.02,131.21,130.95,131.03,9505.0
2019-07-01 10:40:00,131.03,131.22,130.99,131.0,7400.0,131.03,131.22,130.99,131.0,7400.0
2019-07-01 10:45:00,130.98,131.13,130.94,131.07,3789.0,130.98,131.13,130.94,131.07,3789.0
2019-07-01 10:50:00,131.05,131.35,130.95,131.16,8882.0,131.05,131.35,130.95,131.16,8882.0
2019-07-01 10:55:00,131.14,131.28,131.04,131.26,4931.0,131.14,131.28,131.04,131.26,4931.0
2019-07-01 11:00:00,131.32,131.34,131.07,131.17,13850.0,131.32,131.34,131.07,131.17,13850.0
2019-07-01 11:05:00,131.19,131.24,131.01,131.01,22917.0,131.19,131.24,131.01,131.01,22917.0
2019-07-01 11:10:00,131.01,131.34,131.01,131.31,5500.0,131.01,131.34,131.01,131.31,5500.0
2019-07-01 11:15:00,131.3,131.64,131.29,131.61,5264.0,131.3,131.64,131.29,131.61,5264.0
2019-07-01 11:20:00,131.63,131.72,131.6,131.66,9473.0,131.63,131.72,131.6,131.66,9473.0
2019-07-01 11:25:00,131.69,131.77,131.66,131.67,11750.0,131.69,131.77,131.66,131.67,11750.0
2019-07-01 11:30:00,131.69,131.87,131.66,131.74,12375.0,131.69,131.87,131.66,131.74,12375.0
2019-07-01 11:35:00,131.76,131.86,131.76,131.8,3117.0,131.76,131.86,131.76,131.8,3117.0
2019-07-01 11:40:00,131.85,131.92,131.58,131.62,7983.0,131.85,131.92,131.58,131.62,7983.0
2019-07-01 11:45:00,131.63,131.7,131.51,131.62,6231.0,131.63,131.7,131.51,131.62,6231.0
2019-07-01 11:50:00,131.66,131.7,131.6,131.6,3185.0,131.66,131.7,131.6,131.6,3185.0
2019-07-01 11:55:00,131.64,131.8,131.45,131.5,11904.0,131.64,131.8,131.45,131.5,11904.0
2019-07-01 12:00:00,131.56,131.75,131.5,131.7,6545.0,131.56,131.75,131.5,131.7,6545.0
2019-07-01 12:05:00,131.67,131.67,131.54,131.58,3822.0,131.67,131.67,131.54,131.58,3822.0
2019-07-01 12:10:00,131.61,131.7,131.57,131.7,1500.0,131.61,131.7,131.57,131.7,1500.0
2019-07-01 12:15:00,131.66,131.72,131.58,131.65,6051.0,131.66,131.72,131.58,131.65,6051.0
2019-07-01 12:20:00,131.65,131.66,131.44,131.44,8377.0,131.65,131.66,131.44,131.44,8377.0
2019-07-01 12:25:00,131.43,131.52,131.38,131.45,4332.0,131.43,131.52,131.38,131.45,4332.0
2019-07-01 12:30:00,131.5,131.51,131.44,131.44,4102.0,131.5,131.51,131.44,131.44,4102.0
2019-07-01 12:35:00,131.49,131.6,131.47,131.59,7376.0,131.49,131.6,131.47,131.59,7376.0
2019-07-01 12:40:00,131.56,131.63,131.5,131.54,4292.0,131.56,131.63,131.5,131.54,4292.0
2019-07-01 12:45:00,131.51,131.51,131.35,131.4,5379.0,131.51,131.51,131.35,131.4,5379.0
2019-07-01 12:50:00,131.4,131.4,131.2,131.25,7017.0,131.4,131.4,131.2,131.25,7017.0
2019-07-01 12:55:00,131.27,131.27,131.01,131.11,11358.0,131.27,131.27,131.01,131.11,11358.0
2019-07-01 13:00:00,131.16,131.16,131.09,131.16,5040.0,131.16,131.16,131.09,131.16,5040.0
2019-07-01 13:05:00,131.16,131.44,131.16,131.33,5744.0,131.16,131.44,131.16,131.33,5744.0
2019-07-01 13:10:00,131.42,131.44,131.22,131.39,7328.0,131.42,131.44,131.22,131.39,7328.0
2019-07-01 13:15:00,131.35,131.54,131.31,131.49,15013.0,131.35,131.54,131.31,131.49,15013.0
2019-07-01 13:20:00,131.52,131.55,131.42,131.55,7771.0,131.52,131.55,131.42,131.55,7771.0
2019-07-01 13:25:00,131.57,131.61,131.43,131.46,21541.0,131.57,131.61,131.43,131.46,21541.0
2019-07-01 13:30:00,131.47,131.51,131.38,131.5,12808.0,131.47,131.51,131.38,131.5,12808.0
2019-07-01 13:35:00,131.51,131.52,131.41,131.51,7400.0,131.51,131.52,131.41,131.51,7400.0
2019-07-01 13:40:00,131.47,131.47,131.36,131.43,4628.0,131.47,131.47,131.36,131.43,4628.0
2019-07-01 13:45:00,131.38,131.62,131.36,131.57,8362.0,131.38,131.62,131.36,131.57,8362.0
2019-07-01 13:50:00,131.57,131.62,131.5,131.59,4372.0,131.57,131.62,131.5,131.59,4372.0
2019-07-01 13:55:00,131.59,131.59,131.48,131.51,5654.0,131.59,131.59,131.48,131.51,5654.0
2019-07-01 14:00:00,131.5,131.51,131.17,131.27,15891.0,131.5,131.51,131.17,131.27,15891.0
2019-07-01 14:05:00,131.26,131.29,131.16,131.16,7229.0,131.26,131.29,131.16,131.16,7229.0
2019-07-01 14:10:00,131.17,131.35,131.14,131.3,3245.0,131.17,131.35,131.14,131.3,3245.0
2019-07-01 14:15:00,131.31,131.32,131.15,131.17,17339.0,131.31,131.32,131.15,131.17,17339.0
2019-07-01 14:20:00,131.15,131.16,130.96,131.03,10120.0,131.15,131.16,130.96,131.03,10120.0
2019-07-01 14:25:00,131.03,131.13,130.97,131.05,16504.0,131.03,131.13,130.97,131.05,16504.0
2019-07-01 14:30:00,131.04,131.06,130.91,130.93,8843.0,131.04,131.06,130.91,130.93,8843.0
2019-07-01 14:35:00,130.92,131.0,130.78,130.99,14413.0,130.92,131.0,130.78,130.99,14413.0
2019-07-01 14:40:00,130.98,131.04,130.86,130.89,5755.0,130.98,131.04,130.86,130.89,5755.0
2019-07-01 14:45:00,130.88,130.89,130.66,130.7,3150.0,130.88,130.89,130.66,130.7,3150.0
2019-07-01 14:50:00,130.72,130.81,130.69,130.81,8292.0,130.72,130.81,130.69,130.81,8292.0
2019-07-01 14:55:00,130.81,130.84,130.67,130.73,4092.0,130.81,130.84,130.67,130.73,4092.0
2019-07-01 15:00:00,130.72,130.87,130.71,130.83,5242.0,130.72,130.87,130.71,130.83,5242.0
2019-07-01 15:05:00,130.83,131.01,130.77,130.95,4860.0,130.83,131.01,130.77,130.95,4860.0
2019-07-01 15:10:00,130.9,131.02,130.86,130.98,9839.0,130.9,131.02,130.86,130.98,9839.0
2019-07-01 15:15:00,130.99,131.01,130.93,130.97,5484.0,130.99,131.01,130.93,130.97,5484.0
2019-07-01 15:20:00,130.97,131.13,130.95,131.11,13524.0,130.97,131.13,130.95,131.11,13524.0
2019-07-01 15:25:00,131.13,131.23,131.12,131.14,8819.0,131.13,131.23,131.12,131.14,8819.0
2019-07-01 15:30:00,131.18,131.4,131.18,131.39,25026.0,131.18,131.4,131.18,131.39,25026.0
2019-07-01 15:35:00,131.4,131.47,131.3,131.41,14955.0,131.4,131.47,131.3,131.41,14955.0
2019-07-01 15:40:00,131.43,131.53,131.43,131.45,18704.0,131.43,131.53,131.43,131.45,18704.0
2019-07-01 15:45:00,131.47,131.55,131.41,131.53,20393.0,131.47,131.55,131.41,131.53,20393.0
2019-07-01 15:50:00,131.52,131.62,131.48,131.6,31316.0,131.52,131.62,131.48,131.6,31316.0
2019-07-01 15:55:00,131.61,131.63,131.33,131.43,65706.0,131.61,131.63,131.33,131.43,65706.0
2019-07-02 09:30:00,131.99,132.34,131.67,131.96,31956.0,131.99,132.34,131.67,131.96,31956.0
2019-07-02 09:35:00,132.21,132.81,132.12,132.74,15047.0,132.21,132.81,132.12,132.74,15047.0
2019-07-02 09:40:00,132.69,132.87,132.69,132.79,4330.0,132.69,132.87,132.69,132.79,4330.0
2019-07-02 09:45:00,132.88,132.96,132.41,132.41,8287.0,132.88,132.96,132.41,132.41,8287.0
2019-07-02 09:50:00,132.32,132.61,132.28,132.57,3510.0,132.32,132.61,132.28,132.57,3510.0
2019-07-02 09:55:00,132.51,132.62,132.35,132.55,4300.0,132.51,132.62,132.35,132.55,4300.0
2019-07-02 10:00:00,132.55,132.89,132.49,132.89,9436.0,132.55,132.89,132.49,132.89,9436.0
2019-07-02 10:05:00,132.82,132.86,132.65,132.7,5879.0,132.82,132.86,132.65,132.7,5879.0
2019-07-02 10:10:00,132.65,132.65,132.37,132.37,4126.0,132.65,132.65,132.37,132.37,4126.0
2019-07-02 10:15:00,132.4,132.43,132.04,132.07,8493.0,132.4,132.43,132.04,132.07,8493.0
2019-07-02 10:20:00,132.13,132.19,132.07,132.14,4584.0,132.13,132.19,132.07,132.14,4584.0
2019-07-02 10:25:00,132.22,132.44,132.21,132.43,18584.0,132.22,132.44,132.21,132.43,18584.0
2019-07-02 10:30:00,132.47,132.73,132.46,132.53,6988.0,132.47,132.73,132.46,132.53,6988.0
2019-07-02 10:35:00,132.56,132.7,132.5,132.67,4410.0,132.56,132.7,132.5,132.67,4410.0
2019-07-02 10:40:00,132.66,132.66,132.46,132.52,5400.0,132.66,132.66,132.46,132.52,5400.0
2019-07-02 10:45:00,132.5,132.78,132.47,132.78,8649.0,132.5,132.78,132.47,132.78,8649.0
2019-07-02 10:50:00,132.73,132.94,132.73,132.88,9362.0,132.73,132.94,132.73,132.88,9362.0
2019-07-02 10:55:00,132.93,132.98,132.5,132.56,25815.0,132.93,132.98,132.5,132.56,25815.0
2019-07-02 11:00:00,132.56,132.63,132.43,132.57,7815.0,132.56,132.63,132.43,132.57,7815.0
2019-07-02 11:05:00,132.53,132.63,132.5,132.57,4129.0,132.53,132.63,132.5,132.57,4129.0
2019-07-02 11:10:00,132.53,132.54,132.35,132.36,8986.0,132.53,132.54,132.35,132.36,8986.0
2019-07-02 11:15:00,132.38,132.51,132.34,132.5,24921.0,132.38,132.51,132.34,132.5,24921.0
2019-07-02 11:20:00,132.55,132.77,132.55,132.65,6317.0,132.55,132.77,132.55,132.65,6317.0
2019-07-02 11:25:00,132.67,132.71,132.5,132.57,8000.0,132.67,132.71,132.5,132.57,8000.0
2019-07-02 11:30:00,132.58,132.68,132.56,132.58,6450.0,132.58,132.68,132.56,132.58,6450.0
2019-07-02 11:35:00,132.58,132.63,132.52,132.54,3905.0,132.58,132.63,132.52,132.54,3905.0
2019-07-02 11:40:00,132.37,132.66,132.35,132.66,4200.0,132.37,132.66,132.35,132.66,4200.0
2019-07-02 11:45:00,132.66,132.79,132.6,132.78,3551.0,132.66,132.79,132.6,132.78,3551.0
2019-07-02 11:50:00,132.79,132.79,132.54,132.64,7200.0,132.79,132.79,132.54,132.64,7200.0
2019-07-02 11:55:00,132.68,132.71,132.58,132.69,5634.0,132.68,132.71,132.58,132.69,5634.0
2019-07-02 12:00:00,132.71,132.82,132.65,132.66,8400.0,132.71,132.82,132.65,132.66,8400.0
2019-07-02 12:05:00,132.64,132.9,132.63,132.81,4600.0,132.64,132.9,132.63,132.81,4600.0
2019-07-02 12:10:00,132.82,132.85,132.71,132.74,4893.0,132.82,132.85,132.71,132.74,4893.0
2019-07-02 12:15:00,132.76,132.98,132.74,132.98,3034.0,132.76,132.98,132.74,132.98,3034.0
2019-07-02 12:20:00,132.97,133.03,132.93,133.01,6130.0,132.97,133.03,132.93,133.01,6130.0
2019-07-02 12:25:00,132.98,132.98,132.74,132.77,6843.0,132.98,132.98,132.74,132.77,6843.0
2019-07-02 12:30:00,132.79,132.82,132.65,132.68,11242.0,132.79,132.82,132.65,132.68,11242.0
2019-07-02 12:35:00,132.72,132.72,132.54,132.69,10652.0,132.72,132.72,132.54,132.69,10652.0
2019-07-02 12:40:00,132.64,132.65,132.55,132.64,11295.0,132.64,132.65,132.55,132.64,11295.0
2019-07-02 12:45:00,132.65,132.68,132.57,132.68,4258.0,132.65,132.68,132.57,132.68,4258.0
2019-07-02 12:50:00,132.66,132.7,132.58,132.69,4650.0,132.66,132.7,132.58,132.69,4650.0
2019-07-02 12:55:00,132.67,132.68,132.57,132.6,4818.0,132.67,132.68,132.57,132.6,4818.0
2019-07-02 13:00:00,132.58,132.74,132.48,132.73,10907.0,132.58,132.74,132.48,132.73,10907.0
2019-07-02 13:05:00,132.72,132.85,132.72,132.83,6852.0,132.72,132.85,132.72,132.83,6852.0
2019-07-02 13:10:00,132.83,132.83,132.72,132.81,4158.0,132.83,132.83,132.72,132.81,4158.0
2019-07-02 13:15:00,132.79,132.84,132.7,132.84,2998.0,132.79,132.84,132.7,132.84,2998.0
2019-07-02 13:20:00,132.81,133.01,132.81,132.99,4615.0,132.81,133.01,132.81,132.99,4615.0
2019-07-02 13:25:00,133.0,133.05,132.88,132.89,4100.0,133.0,133.05,132.88,132.89,4100.0
2019-07-02 13:30:00,132.89,132.9,132.77,132.88,4076.0,132.89,132.9,132.77,132.88,4076.0
2019-07-02 13:35:00,132.84,132.87,132.8,132.85,3628.0,132.84,132.87,132.8,132.85,3628.0
2019-07-02 13:40:00,132.83,132.98,132.79,132.98,2142.0,132.83,132.98,132.79,132.98,2142.0
2019-07-02 13:45:00,132.95,133.05,132.95,132.99,3900.0,132.95,133.05,132.95,132.99,3900.0
2019-07-02 13:50:00,132.94,132.99,132.8,132.8,5397.0,132.94,132.99,132.8,132.8,5397.0
2019-07-02 13:55:00,132.79,132.9,132.79,132.88,6224.0,132.79,132.9,132.79,132.88,6224.0
2019-07-02 14:00:00,132.85,132.85,132.72,132.77,2849.0,132.85,132.85,132.72,132.77,2849.0
2019-07-02 14:05:00,132.79,132.9,132.73,132.9,3067.0,132.79,132.9,132.73,132.9,3067.0
2019-07-02 14:10:00,132.9,132.91,132.84,132.89,11022.0,132.9,132.91,132.84,132.89,11022.0
2019-07-02 14:15:00,132.9,132.9,132.74,132.74,5507.0,132.9,132.9,132.74,132.74,5507.0
2019-07-02 14:20:00,132.75,132.8,132.68,132.68,4119.0,132.75,132.8,132.68,132.68,4119.0
2019-07-02 14:25:00,132.69,132.7,132.62,132.63,2123.0,132.69,132.7,132.62,132.63,2123.0
2019-07-02 14:30:00,132.65,132.82,132.65,132.69,6715.0,132.65,132.82,132.65,132.69,6715.0
2019-07-02 14:35:00,132.69,132.69,132.59,132.69,6598.0,132.69,132.69,132.59,132.69,6598.0
2019-07-02 14:40:00,132.69,132.81,132.67,132.81,5225.0,132.69,132.81,132.67,132.81,5225.0
2019-07-02 14:45:00,132.8,132.8,132.74,132.79,3907.0,132.8,132.8,132.74,132.79,3907.0
2019-07-02 14:50:00,132.81,132.82,132.77,132.8,6920.0,132.81,132.82,132.77,132.8,6920.0
2019-07-02 14:55:00,132.79,132.86,132.77,132.82,9530.0,132.79,132.86,132.77,132.82,9530.0
2019-07-02 15:00:00,132.79,133.02,132.79,132.98,10350.0,132.79,133.02,132.79,132.98,10350.0
2019-07-02 15:05:00,132.99,133.11,132.96,133.01,7322.0,132.99,133.11,132.96,133.01,7322.0
2019-07-02 15:10:00,133.03,133.13,132.91,133.0,10772.0,133.03,133.13,132.91,133.0,10772.0
2019-07-02 15:15:00,133.02,133.16,132.99,133.12,7735.0,133.02,133.16,132.99,133.12,7735.0
2019-07-02 15:20:00,133.13,133.19,133.1,133.19,4248.0,133.13,133.19,133.1,133.19,4248.0
2019-07-02 15:25:00,133.19,133.27,133.13,133.19,8062.0,133.19,133.27,133.13,133.19,8062.0
2019-07-02 15:30:00,133.21,133.31,133.2,133.31,11395.0,133.21,133.31,133.2,133.31,11395.0
2019-07-02 15:35:00,133.31,133.31,133.19,133.22,9456.0,133.31,133.31,133.19,133.22,9456.0
2019-07-02 15:40:00,133.22,133.25,133.03,133.06,36073.0,133.22,133.25,133.03,133.06,36073.0
2019-07-02 15:45:00,133.05,133.15,133.05,133.14,32637.0,133.05,133.15,133.05,133.14,32637.0
2019-07-02 15:50:00,133.13,133.37,133.12,133.32,44114.0,133.13,133.37,133.12,133.32,44114.0
2019-07-02 15:55:00,133.34,133.5,133.3,133.49,74511.0,133.34,133.5,133.3,133.49,74511.0
2019-07-03 09:30:00,133.07,133.81,133.07,133.54,49933.0,133.07,133.81,133.07,133.54,49933.0
2019-07-03 09:35:00,133.71,133.87,133.59,133.69,11295.0,133.71,133.87,133.59,133.69,11295.0
2019-07-03 09:40:00,133.75,134.22,133.75,134.22,11065.0,133.75,134.22,133.75,134.22,11065.0
2019-07-03 09:45:00,134.21,134.24,133.93,134.05,6920.0,134.21,134.24,133.93,134.05,6920.0
2019-07-03 09:50:00,134.0,134.09,133.7,133.9,15045.0,134.0,134.09,133.7,133.9,15045.0
2019-07-03 09:55:00,133.85,134.07,133.84,134.01,22160.0,133.85,134.07,133.84,134.01,22160.0
2019-07-03 10:00:00,133.97,134.21,133.8,134.19,6155.0,133.97,134.21,133.8,134.19,6155.0
2019-07-03 10:05:00,134.22,134.33,134.04,134.05,9968.0,134.22,134.33,134.04,134.05,9968.0
2019-07-03 10:10:00,134.06,134.37,134.04,134.35,10009.0,134.06,134.37,134.04,134.35,10009.0
2019-07-03 10:15:00,134.37,134.52,134.3,134.52,9058.0,134.37,134.52,134.3,134.52,9058.0
2019-07-03 10:20:00,134.57,134.58,134.33,134.46,16431.0,134.57,134.58,134.33,134.46,16431.0
2019-07-03 10:25:00,134.42,134.65,134.38,134.58,12758.0,134.42,134.65,134.38,134.58,12758.0
2019-07-03 10:30:00,134.62,134.68,134.56,134.62,5510.0,134.62,134.68,134.56,134.62,5510.0
2019-07-03 10:35:00,134.63,134.8,134.58,134.79,8492.0,134.63,134.8,134.58,134.79,8492.0
2019-07-03 10:40:00,134.78,134.83,134.51,134.59,9540.0,134.78,134.83,134.51,134.59,9540.0
2019-07-03 10:45:00,134.62,134.68,134.46,134.51,11435.0,134.62,134.68,134.46,134.51,11435.0
2019-07-03 10:50:00,134.52,134.53,134.38,134.5,5053.0,134.52,134.53,134.38,134.5,5053.0
2019-07-03 10:55:00,134.49,134.6,134.48,134.52,8309.0,134.49,134.6,134.48,134.52,8309.0
2019-07-03 11:00:00,134.51,134.64,134.47,134.52,7714.0,134.51,134.64,134.47,134.52,7714.0
2019-07-03 11:05:00,134.52,134.68,134.52,134.61,7430.0,134.52,134.68,134.52,134.61,7430.0
2019-07-03 11:10:00,134.61,134.61,134.35,134.38,5318.0,134.61,134.61,134.35,134.38,5318.0
2019-07-03 11:15:00,134.38,134.43,134.09,134.09,7805.0,134.38,134.43,134.09,134.09,7805.0
2019-07-03 11:20:00,134.08,134.12,133.94,133.99,2709.0,134.08,134.12,133.94,133.99,2709.0
2019-07-03 11:25:00,133.96,134.0,133.92,134.0,2800.0,133.96,134.0,133.92,134.0,2800.0
2019-07-03 11:30:00,133.97,134.29,133.97,134.22,3983.0,133.97,134.29,133.97,134.22,3983.0
2019-07-03 11:35:00,134.14,134.21,134.1,134.18,3043.0,134.14,134.21,134.1,134.18,3043.0
2019-07-03 11:40:00,134.25,134.35,134.2,134.35,3403.0,134.25,134.35,134.2,134.35,3403.0
2019-07-03 11:45:00,134.33,134.43,134.28,134.29,4911.0,134.33,134.43,134.28,134.29,4911.0
2019-07-03 11:50:00,134.21,134.42,134.15,134.4,4944.0,134.21,134.42,134.15,134.4,4944.0
2019-07-03 11:55:00,134.4,134.57,134.39,134.56,3714.0,134.4,134.57,134.39,134.56,3714.0
2019-07-03 12:00:00,134.56,134.68,134.53,134.6,6891.0,134.56,134.68,134.53,134.6,6891.0
2019-07-03 12:05:00,134.6,134.66,134.56,134.63,4946.0,134.6,134.66,134.56,134.63,4946.0
2019-07-03 12:10:00,134.64,134.78,134.62,134.76,6727.0,134.64,134.78,134.62,134.76,6727.0
2019-07-03 12:15:00,134.79,134.99,134.74,134.91,19086.0,134.79,134.99,134.74,134.91,19086.0
2019-07-03 12:20:00,134.89,134.97,134.79,134.95,18165.0,134.89,134.97,134.79,134.95,18165.0
2019-07-03 12:25:00,134.95,135.0,134.81,134.83,14478.0,134.95,135.0,134.81,134.83,14478.0
2019-07-03 12:30:00,134.88,134.93,134.65,134.67,9607.0,134.88,134.93,134.65,134.67,9607.0
2019-07-03 12:35:00,134.66,134.76,134.51,134.74,29204.0,134.66,134.76,134.51,134.74,29204.0
2019-07-03 12:40:00,134.72,134.87,134.69,134.85,8859.0,134.72,134.87,134.69,134.85,8859.0
2019-07-03 12:45:00,134.84,135.02,134.82,134.93,14255.0,134.84,135.02,134.82,134.93,14255.0
2019-07-03 12:50:00,134.94,135.08,134.92,135.05,10760.0,134.94,135.08,134.92,135.05,10760.0
2019-07-03 12:55:00,135.06,135.25,134.79,134.88,103642.0,135.06,135.25,134.79,134.88,103642.0
2019-07-05 09:30:00,133.81,133.81,132.56,132.98,48481.0,133.81,133.81,132.56,132.98,48481.0
2019-07-05 09:35:00,133.03,133.27,132.81,133.09,10200.0,133.03,133.27,132.81,133.09,10200.0
2019-07-05 09:40:00,132.99,133.14,132.57,133.03,31384.0,132.99,133.14,132.57,133.03,31384.0
2019-07-05 09:45:00,132.98,133.19,132.87,133.04,12933.0,132.98,133.19,132.87,133.04,12933.0
2019-07-05 09:50:00,133.11,133.12,132.65,132.82,22822.0,133.11,133.12,132.65,132.82,22822.0
2019-07-05 09:55:00,132.83,132.84,132.37,132.41,33602.0,132.83,132.84,132.37,132.41,33602.0
2019-07-05 10:00:00,132.44,132.78,132.44,132.72,17925.0,132.44,132.78,132.44,132.72,17925.0
2019-07-05 10:05:00,132.72,133.0,132.66,132.94,6026.0,132.72,133.0,132.66,132.94,6026.0
2019-07-05 10:10:00,132.94,132.94,132.57,132.58,1805.0,132.94,132.94,132.57,132.58,1805.0
2019-07-05 10:15:00,132.62,132.78,132.61,132.72,3286.0,132.62,132.78,132.61,132.72,3286.0
2019-07-05 10:20:00,132.72,133.1,132.67,133.1,9966.0,132.72,133.1,132.67,133.1,9966.0
2019-07-05 10:25:00,133.08,133.15,132.94,133.01,3521.0,133.08,133.15,132.94,133.01,3521.0
2019-07-05 10:30:00,132.89,132.89,132.78,132.78,600.0,132.89,132.89,132.78,132.78,600.0
2019-07-05 10:35:00,132.76,132.79,132.68,132.72,2900.0,132.76,132.79,132.68,132.72,2900.0
2019-07-05 10:40:00,132.72,132.82,132.71,132.74,5950.0,132.72,132.82,132.71,132.74,5950.0
2019-07-05 10:45:00,132.77,132.85,132.75,132.8,4430.0,132.77,132.85,132.75,132.8,4430.0
2019-07-05 10:50:00,132.77,132.94,132.77,132.87,3475.0,132.77,132.94,132.77,132.87,3475.0
2019-07-05 10:55:00,132.89,133.0,132.74,132.96,9491.0,132.89,133.0,132.74,132.96,9491.0
2019-07-05 11:00:00,133.01,133.04,132.94,133.03,5510.0,133.01,133.04,132.94,133.03,5510.0
2019-07-05 11:05:00,133.05,133.2,132.97,133.2,3618.0,133.05,133.2,132.97,133.2,3618.0
2019-07-05 11:10:00,133.15,133.23,133.12,133.23,2053.0,133.15,133.23,133.12,133.23,2053.0
2019-07-05 11:15:00,133.22,133.3,133.16,133.3,3286.0,133.22,133.3,133.16,133.3,3286.0
2019-07-05 11:20:00,133.32,133.32,133.25,133.31,3130.0,133.32,133.32,133.25,133.31,3130.0
2019-07-05 11:25:00,133.32,133.4,133.31,133.33,2797.0,133.32,133.4,133.31,133.33,2797.0
2019-07-05 11:30:00,133.35,133.5,133.29,133.5,2000.0,133.35,133.5,133.29,133.5,2000.0
2019-07-05 11:35:00,133.49,133.49,133.25,133.31,2691.0,133.49,133.49,133.25,133.31,2691.0
2019-07-05 11:40:00,133.31,133.43,133.31,133.36,1900.0,133.31,133.43,133.31,133.36,1900.0
2019-07-05 11:45:00,133.33,133.34,133.26,133.33,2125.0,133.33,133.34,133.26,133.33,2125.0
2019-07-05 11:50:00,133.34,133.42,133.32,133.42,2426.0,133.34,133.42,133.32,133.42,2426.0
2019-07-05 11:55:00,133.42,133.51,133.36,133.44,26765.0,133.42,133.51,133.36,133.44,26765.0
2019-07-05 12:00:00,133.44,133.48,133.34,133.34,2367.0,133.44,133.48,133.34,133.34,2367.0
2019-07-05 12:05:00,133.34,133.46,133.3,133.44,1900.0,133.34,133.46,133.3,133.44,1900.0
2019-07-05 12:10:00,133.46,133.47,133.42,133.47,1432.0,133.46,133.47,133.42,133.47,1432.0
2019-07-05 12:15:00,133.55,133.6,133.53,133.6,1980.0,133.55,133.6,133.53,133.6,1980.0
2019-07-05 12:20:00,133.55,133.67,133.51,133.67,3387.0,133.55,133.67,133.51,133.67,3387.0
2019-07-05 12:25:00,133.68,133.7,133.63,133.68,1911.0,133.68,133.7,133.63,133.68,1911.0
2019-07-05 12:30:00,133.68,133.87,133.64,133.87,7554.0,133.68,133.87,133.64,133.87,7554.0
2019-07-05 12:35:00,133.92,134.08,133.91,134.08,2337.0,133.92,134.08,133.91,134.08,2337.0
2019-07-05 12:40:00,134.12,134.2,134.11,134.13,2790.0,134.12,134.2,134.11,134.13,2790.0
2019-07-05 12:45:00,134.16,134.17,133.93,133.93,3707.0,134.16,134.17,133.93,133.93,3707.0
2019-07-05 12:50:00,133.96,134.12,133.96,134.08,2785.0,133.96,134.12,133.96,134.08,2785.0
2019-07-05 12:55:00,134.08,134.18,134.01,134.18,6200.0,134.08,134.18,134.01,134.18,6200.0
2019-07-05 13:00:00,134.16,134.25,134.14,134.25,6214.0,134.16,134.25,134.14,134.25,6214.0
2019-07-05 13:05:00,134.24,134.29,134.18,134.22,3586.0,134.24,134.29,134.18,134.22,3586.0
2019-07-05 13:10:00,134.22,134.4,134.22,134.4,3856.0,134.22,134.4,134.22,134.4,3856.0
2019-07-05 13:15:00,134.41,134.45,134.36,134.38,2774.0,134.41,134.45,134.36,134.38,2774.0
2019-07-05 13:20:00,134.39,134.51,134.38,134.5,4400.0,134.39,134.51,134.38,134.5,4400.0
2019-07-05 13:25:00,134.61,134.63,134.51,134.55,2353.0,134.61,134.63,134.51,134.55,2353.0
2019-07-05 13:30:00,134.62,134.72,134.62,134.64,2000.0,134.62,134.72,134.62,134.64,2000.0
2019-07-05 13:35:00,134.75,134.8,134.71,134.76,4683.0,134.75,134.8,134.71,134.76,4683.0
2019-07-05 13:40:00,134.78,134.9,134.75,134.9,5152.0,134.78,134.9,134.75,134.9,5152.0
2019-07-05 13:45:00,134.91,134.92,134.81,134.88,6825.0,134.91,134.92,134.81,134.88,6825.0
2019-07-05 13:50:00,134.88,134.89,134.7,134.7,5500.0,134.88,134.89,134.7,134.7,5500.0
2019-07-05 13:55:00,134.74,134.74,134.63,134.71,8523.0,134.74,134.74,134.63,134.71,8523.0
2019-07-05 14:00:00,134.69,134.82,134.69,134.77,3000.0,134.69,134.82,134.69,134.77,3000.0
2019-07-05 14:05:00,134.73,134.73,134.64,134.67,6078.0,134.73,134.73,134.64,134.67,6078.0
2019-07-05 14:10:00,134.71,134.87,134.7,134.81,2877.0,134.71,134.87,134.7,134.81,2877.0
2019-07-05 14:15:00,134.83,135.07,134.83,135.03,15719.0,134.83,135.07,134.83,135.03,15719.0
2019-07-05 14:20:00,135.04,135.04,134.97,134.99,2400.0,135.04,135.04,134.97,134.99,2400.0
2019-07-05 14:25:00,135.0,135.13,135.0,135.11,3000.0,135.0,135.13,135.0,135.11,3000.0
2019-07-05 14:30:00,135.09,135.17,135.07,135.17,3800.0,135.09,135.17,135.07,135.17,3800.0
2019-07-05 14:35:00,135.16,135.21,135.04,135.21,5414.0,135.16,135.21,135.04,135.21,5414.0
2019-07-05 14:40:00,135.2,135.27,135.2,135.24,2900.0,135.2,135.27,135.2,135.24,2900.0
2019-07-05 14:45:00,135.22,135.31,135.17,135.31,5425.0,135.22,135.31,135.17,135.31,5425.0
2019-07-05 14:50:00,135.33,135.34,135.28,135.32,2660.0,135.33,135.34,135.28,135.32,2660.0
2019-07-05 14:55:00,135.29,135.4,135.29,135.36,3999.0,135.29,135.4,135.29,135.36,3999.0
2019-07-05 15:00:00,135.37,135.52,135.37,135.46,10768.0,135.37,135.52,135.37,135.46,10768.0
2019-07-05 15:05:00,135.46,135.47,135.32,135.43,8906.0,135.46,135.47,135.32,135.43,8906.0
2019-07-05 15:10:00,135.44,135.54,135.24,135.29,9876.0,135.44,135.54,135.24,135.29,9876.0
2019-07-05 15:15:00,135.27,135.33,135.16,135.19,7146.0,135.27,135.33,135.16,135.19,7146.0
2019-07-05 15:20:00,135.18,135.23,135.15,135.22,10872.0,135.18,135.23,135.15,135.22,10872.0
2019-07-05 15:25:00,135.21,135.37,135.21,135.37,13169.0,135.21,135.37,135.21,135.37,13169.0
2019-07-05 15:30:00,135.36,135.44,135.31,135.35,10181.0,135.36,135.44,135.31,135.35,10181.0
2019-07-05 15:35:00,135.35,135.4,135.23,135.24,10076.0,135.35,135.4,135.23,135.24,10076.0
2019-07-05 15:40:00,135.24,135.3,135.19,135.2,7375.0,135.24,135.3,135.19,135.2,7375.0
2019-07-05 15:45:00,135.2,135.32,135.17,135.28,13655.0,135.2,135.32,135.17,135.28,13655.0
2019-07-05 15:50:00,135.27,135.4,135.26,135.33,28279.0,135.27,135.4,135.26,135.33,28279.0
2019-07-05 15:55:00,135.32,135.42,135.08,135.42,56205.0,135.32,135.42,135.08,135.42,56205.0
2019-07-08 09:30:00,134.67,134.89,134.61,134.63,10577.0,134.67,134.89,134.61,134.63,10577.0
2019-07-08 09:35:00,134.68,134.8,134.63,134.66,1700.0,134.68,134.8,134.63,134.66,1700.0
2019-07-08 09:40:00,134.67,134.79,134.64,134.72,25200.0,134.67,134.79,134.64,134.72,25200.0
2019-07-08 09:45:00,134.79,134.83,134.64,134.69,3725.0,134.79,134.83,134.64,134.69,3725.0
2019-07-08 09:50:00,134.72,134.74,134.57,134.57,2357.0,134.72,134.74,134.57,134.57,2357.0
2019-07-08 09:55:00,134.58,134.69,134.53,134.68,8000.0,134.58,134.69,134.53,134.68,8000.0
2019-07-08 10:00:00,134.64,134.64,134.44,134.5,3611.0,134.64,134.64,134.44,134.5,3611.0
2019-07-08 10:05:00,134.55,134.66,134.5,134.66,6557.0,134.55,134.66,134.5,134.66,6557.0
2019-07-08 10:10:00,134.69,134.72,134.56,134.71,7800.0,134.69,134.72,134.56,134.71,7800.0
2019-07-08 10:15:00,134.81,134.95,134.79,134.79,6410.0,134.81,134.95,134.79,134.79,6410.0
2019-07-08 10:20:00,134.84,134.84,134.6,134.71,4489.0,134.84,134.84,134.6,134.71,4489.0
2019-07-08 10:25:00,134.69,134.87,134.69,134.79,6032.0,134.69,134.87,134.69,134.79,6032.0
2019-07-08 10:30:00,134.8,134.82,134.65,134.82,3351.0,134.8,134.82,134.65,134.82,3351.0
2019-07-08 10:35:00,134.79,134.93,134.78,134.89,4100.0,134.79,134.93,134.78,134.89,4100.0
2019-07-08 10:40:00,134.98,135.19,134.91,135.19,8244.0,134.98,135.19,134.91,135.19,8244.0
2019-07-08 10:45:00,135.19,135.34,134.98,134.98,8818.0,135.19,135.34,134.98,134.98,8818.0
2019-07-08 10:50:00,134.94,134.96,134.85,134.93,1900.0,134.94,134.96,134.85,134.93,1900.0
2019-07-08 10:55:00,134.9,135.03,134.79,135.03,2700.0,134.9,135.03,134.79,135.03,2700.0
2019-07-08 11:00:00,135.08,135.17,135.08,135.13,2514.0,135.08,135.17,135.08,135.13,2514.0
2019-07-08 11:05:00,135.14,135.33,135.13,135.19,8203.0,135.14,135.33,135.13,135.19,8203.0
2019-07-08 11:10:00,135.19,135.4,135.19,135.4,4752.0,135.19,135.4,135.19,135.4,4752.0
2019-07-08 11:15:00,135.4,135.43,135.3,135.4,6507.0,135.4,135.43,135.3,135.4,6507.0
2019-07-08 11:20:00,135.5,135.53,135.35,135.35,7213.0,135.5,135.53,135.35,135.35,7213.0
2019-07-08 11:25:00,135.31,135.31,135.18,135.19,6004.0,135.31,135.31,135.18,135.19,6004.0
2019-07-08 11:30:00,135.21,135.21,134.91,134.91,4963.0,135.21,135.21,134.91,134.91,4963.0
2019-07-08 11:35:00,134.94,135.02,134.91,134.98,3726.0,134.94,135.02,134.91,134.98,3726.0
2019-07-08 11:40:00,134.93,135.0,134.78,134.83,3263.0,134.93,135.0,134.78,134.83,3263.0
2019-07-08 11:45:00,134.86,135.05,134.86,135.0,2300.0,134.86,135.05,134.86,135.0,2300.0
2019-07-08 11:50:00,134.98,135.09,134.92,134.92,2290.0,134.98,135.09,134.92,134.92,2290.0
2019-07-08 11:55:00,134.92,135.01,134.92,134.99,2238.0,134.92,135.01,134.92,134.99,2238.0
2019-07-08 12:00:00,134.99,135.01,134.71,134.82,5852.0,134.99,135.01,134.71,134.82,5852.0
2019-07-08 12:05:00,134.75,134.99,134.75,134.96,14586.0,134.75,134.99,134.75,134.96,14586.0
2019-07-08 12:10:00,134.94,134.97,134.87,134.97,2730.0,134.94,134.97,134.87,134.97,2730.0
2019-07-08 12:15:00,135.0,135.07,135.0,135.07,1900.0,135.0,135.07,135.0,135.07,1900.0
2019-07-08 12:20:00,135.0,135.0,134.9,134.9,2510.0,135.0,135.0,134.9,134.9,2510.0
2019-07-08 12:25:00,134.93,134.99,134.8,134.82,5790.0,134.93,134.99,134.8,134.82,5790.0
2019-07-08 12:30:00,134.84,135.07,134.81,135.07,7540.0,134.84,135.07,134.81,135.07,7540.0
2019-07-08 12:35:00,135.07,135.1,134.97,135.03,3468.0,135.07,135.1,134.97,135.03,3468.0
2019-07-08 12:40:00,135.02,135.07,134.96,135.04,4240.0,135.02,135.07,134.96,135.04,4240.0
2019-07-08 12:45:00,135.05,135.05,134.92,134.92,61214.0,135.05,135.05,134.92,134.92,61214.0
2019-07-08 12:50:00,134.92,134.96,134.73,134.79,22909.0,134.92,134.96,134.73,134.79,22909.0
2019-07-08 12:55:00,134.78,135.06,134.77,135.05,25331.0,134.78,135.06,134.77,135.05,25331.0
2019-07-08 13:00:00,135.05,135.16,135.04,135.1,7517.0,135.05,135.16,135.04,135.1,7517.0
2019-07-08 13:05:00,135.08,135.09,134.99,134.99,3546.0,135.08,135.09,134.99,134.99,3546.0
2019-07-08 13:10:00,134.98,135.05,134.98,135.04,3400.0,134.98,135.05,134.98,135.04,3400.0
2019-07-08 13:15:00,135.02,135.24,135.02,135.24,12929.0,135.02,135.24,135.02,135.24,12929.0
2019-07-08 13:20:00,135.24,135.27,135.18,135.2,8859.0,135.24,135.27,135.18,135.2,8859.0
2019-07-08 13:25:00,135.2,135.29,135.17,135.28,8926.0,135.2,135.29,135.17,135.28,8926.0
2019-07-08 13:30:00,135.29,135.29,135.2,135.27,8534.0,135.29,135.29,135.2,135.27,8534.0
2019-07-08 13:35:00,135.25,135.26,135.13,135.13,9809.0,135.25,135.26,135.13,135.13,9809.0
2019-07-08 13:40:00,135.14,135.16,134.86,134.96,9404.0,135.14,135.16,134.86,134.96,9404.0
2019-07-08 13:45:00,134.96,135.04,134.88,135.03,9195.0,134.96,135.04,134.88,135.03,9195.0
2019-07-08 13:50:00,135.03,135.1,135.0,135.0,6200.0,135.03,135.1,135.0,135.0,6200.0
2019-07-08 13:55:00,134.97,135.01,134.93,134.99,2500.0,134.97,135.01,134.93,134.99,2500.0
2019-07-08 14:00:00,134.96,135.0,134.86,134.86,15138.0,134.96,135.0,134.86,134.86,15138.0
2019-07-08 14:05:00,134.88,134.97,134.82,134.94,4000.0,134.88,134.97,134.82,134.94,4000.0
2019-07-08 14:10:00,134.95,134.95,134.86,134.92,3600.0,134.95,134.95,134.86,134.92,3600.0
2019-07-08 14:15:00,134.91,134.93,134.81,134.87,6435.0,134.91,134.93,134.81,134.87,6435.0
2019-07-08 14:20:00,134.87,134.88,134.72,134.79,8564.0,134.87,134.88,134.72,134.79,8564.0
2019-07-08 14:25:00,134.8,135.05,134.74,135.05,3557.0,134.8,135.05,134.74,135.05,3557.0
2019-07-08 14:30:00,135.05,135.21,135.03,135.21,10820.0,135.05,135.21,135.03,135.21,10820.0
2019-07-08 14:35:00,135.22,135.26,135.2,135.23,9268.0,135.22,135.26,135.2,135.23,9268.0
2019-07-08 14:40:00,135.27,135.29,135.19,135.19,12006.0,135.27,135.29,135.19,135.19,12006.0
2019-07-08 14:45:00,135.21,135.35,135.2,135.23,14052.0,135.21,135.35,135.2,135.23,14052.0
2019-07-08 14:50:00,135.24,135.25,135.17,135.24,8533.0,135.24,135.25,135.17,135.24,8533.0
2019-07-08 14:55:00,135.24,135.33,135.23,135.25,8833.0,135.24,135.33,135.23,135.25,8833.0
2019-07-08 15:00:00,135.25,135.43,135.25,135.37,9837.0,135.25,135.43,135.25,135.37,9837.0
2019-07-08 15:05:00,135.36,135.36,135.22,135.31,9320.0,135.36,135.36,135.22,135.31,9320.0
2019-07-08 15:10:00,135.32,135.42,135.27,135.39,8924.0,135.32,135.42,135.27,135.39,8924.0
2019-07-08 15:15:00,135.41,135.5,135.34,135.36,10538.0,135.41,135.5,135.34,135.36,10538.0
2019-07-08 15:20:00,135.36,135.38,135.28,135.3,12793.0,135.36,135.38,135.28,135.3,12793.0
2019-07-08 15:25:00,135.3,135.36,135.26,135.34,14617.0,135.3,135.36,135.26,135.34,14617.0
2019-07-08 15:30:00,135.35,135.43,135.18,135.28,11753.0,135.35,135.43,135.18,135.28,11753.0
2019-07-08 15:35:00,135.28,135.39,135.25,135.37,9437.0,135.28,135.39,135.25,135.37,9437.0
2019-07-08 15:40:00,135.39,135.42,135.25,135.33,13081.0,135.39,135.42,135.25,135.33,13081.0
2019-07-08 15:45:00,135.33,135.4,135.29,135.39,15992.0,135.33,135.4,135.29,135.39,15992.0
2019-07-08 15:50:00,135.4,135.42,135.31,135.32,23623.0,135.4,135.42,135.31,135.32,23623.0
2019-07-08 15:55:00,135.31,135.68,135.27,135.63,144029.0,135.31,135.68,135.27,135.63,144029.0
2019-07-09 09:30:00,135.01,135.27,134.73,135.11,25196.0,135.01,135.27,134.73,135.11,25196.0
2019-07-09 09:35:00,135.13,135.35,134.55,134.7,6058.0,135.13,135.35,134.55,134.7,6058.0
2019-07-09 09:40:00,134.66,134.98,134.66,134.91,24152.0,134.66,134.98,134.66,134.91,24152.0
2019-07-09 09:45:00,134.97,135.06,134.78,134.88,6385.0,134.97,135.06,134.78,134.88,6385.0
2019-07-09 09:50:00,134.9,134.94,134.61,134.64,11548.0,134.9,134.94,134.61,134.64,11548.0
2019-07-09 09:55:00,134.65,134.82,134.58,134.73,7918.0,134.65,134.82,134.58,134.73,7918.0
2019-07-09 10:00:00,134.77,134.9,134.71,134.72,10661.0,134.77,134.9,134.71,134.72,10661.0
2019-07-09 10:05:00,134.75,134.92,134.73,134.92,7571.0,134.75,134.92,134.73,134.92,7571.0
2019-07-09 10:10:00,134.88,135.1,134.85,135.08,6638.0,134.88,135.1,134.85,135.08,6638.0
2019-07-09 10:15:00,135.19,135.3,134.98,135.3,5352.0,135.19,135.3,134.98,135.3,5352.0
2019-07-09 10:20:00,135.27,135.29,135.14,135.24,9360.0,135.27,135.29,135.14,135.24,9360.0
2019-07-09 10:25:00,135.31,135.36,135.1,135.36,3862.0,135.31,135.36,135.1,135.36,3862.0
2019-07-09 10:30:00,135.31,135.4,135.2,135.4,5084.0,135.31,135.4,135.2,135.4,5084.0
2019-07-09 10:35:00,135.39,135.49,135.36,135.48,5180.0,135.39,135.49,135.36,135.48,5180.0
2019-07-09 10:40:00,135.5,135.5,135.33,135.33,3100.0,135.5,135.5,135.33,135.33,3100.0
2019-07-09 10:45:00,135.34,135.47,135.33,135.47,3200.0,135.34,135.47,135.33,135.47,3200.0
2019-07-09 10:50:00,135.54,135.56,135.38,135.43,4867.0,135.54,135.56,135.38,135.43,4867.0
2019-07-09 10:55:00,135.4,135.4,135.3,135.31,4246.0,135.4,135.4,135.3,135.31,4246.0
2019-07-09 11:00:00,135.28,135.36,135.16,135.33,10016.0,135.28,135.36,135.16,135.33,10016.0
2019-07-09 11:05:00,135.39,135.49,135.31,135.36,4600.0,135.39,135.49,135.31,135.36,4600.0
2019-07-09 11:10:00,135.42,135.47,135.33,135.44,11589.0,135.42,135.47,135.33,135.44,11589.0
2019-07-09 11:15:00,135.4,135.69,135.4,135.65,9603.0,135.4,135.69,135.4,135.65,9603.0
2019-07-09 11:20:00,135.68,135.7,135.47,135.56,6623.0,135.68,135.7,135.47,135.56,6623.0
2019-07-09 11:25:00,135.62,135.62,135.06,135.06,25810.0,135.62,135.62,135.06,135.06,25810.0
2019-07-09 11:30:00,135.09,135.22,135.06,135.2,5952.0,135.09,135.22,135.06,135.2,5952.0
2019-07-09 11:35:00,135.16,135.16,135.05,135.11,20300.0,135.16,135.16,135.05,135.11,20300.0
2019-07-09 11:40:00,135.13,135.13,134.86,134.86,4016.0,135.13,135.13,134.86,134.86,4016.0
2019-07-09 11:45:00,134.87,134.94,134.85,134.94,2000.0,134.87,134.94,134.85,134.94,2000.0
2019-07-09 11:50:00,134.92,134.94,134.84,134.94,1800.0,134.92,134.94,134.84,134.94,1800.0
2019-07-09 11:55:00,134.91,135.07,134.91,135.06,5989.0,134.91,135.07,134.91,135.06,5989.0
2019-07-09 12:00:00,135.03,135.05,134.87,134.91,5105.0,135.03,135.05,134.87,134.91,5105.0
2019-07-09 12:05:00,134.98,135.02,134.95,134.95,1810.0,134.98,135.02,134.95,134.95,1810.0
2019-07-09 12:10:00,134.97,135.19,134.95,135.13,4025.0,134.97,135.19,134.95,135.13,4025.0
2019-07-09 12:15:00,135.12,135.22,135.1,135.11,6208.0,135.12,135.22,135.1,135.11,6208.0
2019-07-09 12:20:00,135.1,135.16,135.09,135.14,2655.0,135.1,135.16,135.09,135.14,2655.0
2019-07-09 12:25:00,135.12,135.15,135.08,135.11,2545.0,135.12,135.15,135.08,135.11,2545.0
2019-07-09 12:30:00,135.1,135.1,134.96,135.0,3973.0,135.1,135.1,134.96,135.0,3973.0
2019-07-09 12:35:00,135.02,135.27,135.01,135.25,2326.0,135.02,135.27,135.01,135.25,2326.0
2019-07-09 12:40:00,135.26,135.29,135.08,135.08,6400.0,135.26,135.29,135.08,135.08,6400.0
2019-07-09 12:45:00,135.06,135.15,134.86,135.09,9043.0,135.06,135.15,134.86,135.09,9043.0
2019-07-09 12:50:00,135.04,135.07,135.01,135.03,1200.0,135.04,135.07,135.01,135.03,1200.0
2019-07-09 12:55:00,135.09,135.09,134.99,134.99,2300.0,135.09,135.09,134.99,134.99,2300.0
2019-07-09 13:00:00,135.03,135.03,134.98,135.0,1665.0,135.03,135.03,134.98,135.0,1665.0
2019-07-09 13:05:00,135.03,135.07,134.96,135.05,2525.0,135.03,135.07,134.96,135.05,2525.0
2019-07-09 13:10:00,135.07,135.11,135.05,135.06,2600.0,135.07,135.11,135.05,135.06,2600.0
2019-07-09 13:15:00,135.05,135.13,135.04,135.1,2000.0,135.05,135.13,135.04,135.1,2000.0
2019-07-09 13:20:00,135.09,135.25,135.07,135.23,3940.0,135.09,135.25,135.07,135.23,3940.0
2019-07-09 13:25:00,135.21,135.31,135.21,135.28,3295.0,135.21,135.31,135.21,135.28,3295.0
2019-07-09 13:30:00,135.26,135.31,135.18,135.21,3230.0,135.26,135.31,135.18,135.21,3230.0
2019-07-09 13:35:00,135.22,135.27,135.22,135.26,2704.0,135.22,135.27,135.22,135.26,2704.0
2019-07-09 13:40:00,135.31,135.37,135.3,135.37,3217.0,135.31,135.37,135.3,135.37,3217.0
2019-07-09 13:45:00,135.35,135.37,135.27,135.32,4112.0,135.35,135.37,135.27,135.32,4112.0
2019-07-09 13:50:00,135.28,135.32,135.26,135.31,1902.0,135.28,135.32,135.26,135.31,1902.0
2019-07-09 13:55:00,135.29,135.29,135.25,135.25,2201.0,135.29,135.29,135.25,135.25,2201.0
2019-07-09 14:00:00,135.25,135.28,134.91,134.94,75582.0,135.25,135.28,134.91,134.94,75582.0
2019-07-09 14:05:00,134.93,135.0,134.93,134.97,6354.0,134.93,135.0,134.93,134.97,6354.0
2019-07-09 14:10:00,134.99,134.99,134.93,134.97,1300.0,134.99,134.99,134.93,134.97,1300.0
2019-07-09 14:15:00,135.0,135.03,134.98,135.02,3683.0,135.0,135.03,134.98,135.02,3683.0
2019-07-09 14:20:00,135.01,135.15,134.97,135.15,4080.0,135.01,135.15,134.97,135.15,4080.0
2019-07-09 14:25:00,135.13,135.19,135.09,135.18,6015.0,135.13,135.19,135.09,135.18,6015.0
2019-07-09 14:30:00,135.17,135.19,135.15,135.19,4600.0,135.17,135.19,135.15,135.19,4600.0
2019-07-09 14:35:00,135.18,135.2,135.12,135.19,7159.0,135.18,135.2,135.12,135.19,7159.0
2019-07-09 14:40:00,135.18,135.2,135.17,135.2,2734.0,135.18,135.2,135.17,135.2,2734.0
2019-07-09 14:45:00,135.21,135.27,135.19,135.19,4881.0,135.21,135.27,135.19,135.19,4881.0
2019-07-09 14:50:00,135.23,135.37,135.23,135.34,3970.0,135.23,135.37,135.23,135.34,3970.0
2019-07-09 14:55:00,135.33,135.44,135.28,135.36,8127.0,135.33,135.44,135.28,135.36,8127.0
2019-07-09 15:00:00,135.32,135.43,135.3,135.43,5363.0,135.32,135.43,135.3,135.43,5363.0
2019-07-09 15:05:00,135.41,135.41,135.31,135.32,7039.0,135.41,135.41,135.31,135.32,7039.0
2019-07-09 15:10:00,135.3,135.3,135.2,135.26,8566.0,135.3,135.3,135.2,135.26,8566.0
2019-07-09 15:15:00,135.23,135.38,135.21,135.38,5256.0,135.23,135.38,135.21,135.38,5256.0
2019-07-09 15:20:00,135.4,135.45,135.38,135.42,15445.0,135.4,135.45,135.38,135.42,15445.0
2019-07-09 15:25:00,135.43,135.48,135.38,135.46,12938.0,135.43,135.48,135.38,135.46,12938.0
2019-07-09 15:30:00,135.45,135.58,135.44,135.5,31162.0,135.45,135.58,135.44,135.5,31162.0
2019-07-09 15:35:00,135.5,135.62,135.5,135.51,13212.0,135.5,135.62,135.5,135.51,13212.0
2019-07-09 15:40:00,135.52,135.67,135.52,135.67,43497.0,135.52,135.67,135.52,135.67,43497.0
2019-07-09 15:45:00,135.68,135.74,135.67,135.71,10735.0,135.68,135.74,135.67,135.71,10735.0
2019-07-09 15:50:00,135.73,135.93,135.7,135.85,16628.0,135.73,135.93,135.7,135.85,16628.0
2019-07-09 15:55:00,135.83,135.97,135.8,135.86,53511.0,135.83,135.97,135.8,135.86,53511.0
2019-07-10 09:30:00,136.35,137.0,136.11,136.85,28778.0,136.35,137.0,136.11,136.85,28778.0
2019-07-10 09:35:00,136.94,137.19,136.8,137.08,10625.0,136.94,137.19,136.8,137.08,10625.0
2019-07-10 09:40:00,137.08,137.44,137.07,137.44,22642.0,137.08,137.44,137.07,137.44,22642.0
2019-07-10 09:45:00,137.31,137.36,136.95,137.23,6582.0,137.31,137.36,136.95,137.23,6582.0
2019-07-10 09:50:00,137.26,137.5,137.19,137.5,7414.0,137.26,137.5,137.19,137.5,7414.0
2019-07-10 09:55:00,137.53,137.62,137.3,137.6,8434.0,137.53,137.62,137.3,137.6,8434.0
2019-07-10 10:00:00,137.61,137.66,137.28,137.41,14019.0,137.61,137.66,137.28,137.41,14019.0
2019-07-10 10:05:00,137.44,137.51,137.35,137.42,3707.0,137.44,137.51,137.35,137.42,3707.0
2019-07-10 10:10:00,137.37,137.39,137.19,137.2,4096.0,137.37,137.39,137.19,137.2,4096.0
2019-07-10 10:15:00,137.26,137.33,137.18,137.25,4120.0,137.26,137.33,137.18,137.25,4120.0
2019-07-10 10:20:00,137.29,137.35,137.09,137.1,3350.0,137.29,137.35,137.09,137.1,3350.0
2019-07-10 10:25:00,137.12,137.12,136.99,136.99,12484.0,137.12,137.12,136.99,136.99,12484.0
2019-07-10 10:30:00,137.02,137.08,136.94,137.06,20074.0,137.02,137.08,136.94,137.06,20074.0
2019-07-10 10:35:00,137.04,137.23,136.91,137.22,6574.0,137.04,137.23,136.91,137.22,6574.0
2019-07-10 10:40:00,137.14,137.17,137.02,137.17,3762.0,137.14,137.17,137.02,137.17,3762.0
2019-07-10 10:45:00,137.17,137.27,137.11,137.21,4294.0,137.17,137.27,137.11,137.21,4294.0
2019-07-10 10:50:00,137.11,137.11,136.85,136.89,4000.0,137.11,137.11,136.85,136.89,4000.0
2019-07-10 10:55:00,136.91,136.98,136.69,136.69,7433.0,136.91,136.98,136.69,136.69,7433.0
2019-07-10 11:00:00,136.65,136.79,136.65,136.78,2800.0,136.65,136.79,136.65,136.78,2800.0
2019-07-10 11:05:00,136.69,136.74,136.48,136.51,6196.0,136.69,136.74,136.48,136.51,6196.0
2019-07-10 11:10:00,136.51,136.72,136.45,136.72,7091.0,136.51,136.72,136.45,136.72,7091.0
2019-07-10 11:15:00,136.72,136.72,136.34,136.37,7812.0,136.72,136.72,136.34,136.37,7812.0
2019-07-10 11:20:00,136.37,136.59,136.37,136.42,17671.0,136.37,136.59,136.37,136.42,17671.0
2019-07-10 11:25:00,136.42,136.79,136.34,136.69,9257.0,136.42,136.79,136.34,136.69,9257.0
2019-07-10 11:30:00,136.7,136.8,136.67,136.78,2046.0,136.7,136.8,136.67,136.78,2046.0
2019-07-10 11:35:00,136.8,136.93,136.68,136.86,2255.0,136.8,136.93,136.68,136.86,2255.0
2019-07-10 11:40:00,136.86,137.03,136.75,136.89,10500.0,136.86,137.03,136.75,136.89,10500.0
2019-07-10 11:45:00,137.06,137.27,136.97,137.27,4224.0,137.06,137.27,136.97,137.27,4224.0
2019-07-10 11:50:00,137.2,137.33,137.2,137.21,4542.0,137.2,137.33,137.2,137.21,4542.0
2019-07-10 11:55:00,137.24,137.49,137.24,137.46,4978.0,137.24,137.49,137.24,137.46,4978.0
2019-07-10 12:00:00,137.44,137.44,137.33,137.38,3400.0,137.44,137.44,137.33,137.38,3400.0
2019-07-10 12:05:00,137.4,137.58,137.37,137.37,9042.0,137.4,137.58,137.37,137.37,9042.0
2019-07-10 12:10:00,137.36,137.37,137.3,137.33,1300.0,137.36,137.37,137.3,137.33,1300.0
2019-07-10 12:15:00,137.37,137.44,137.37,137.41,1998.0,137.37,137.44,137.37,137.41,1998.0
2019-07-10 12:20:00,137.43,137.43,137.25,137.25,2500.0,137.43,137.43,137.25,137.25,2500.0
2019-07-10 12:25:00,137.24,137.32,137.19,137.19,2830.0,137.24,137.32,137.19,137.19,2830.0
2019-07-10 12:30:00,137.25,137.3,137.22,137.3,1723.0,137.25,137.3,137.22,137.3,1723.0
2019-07-10 12:35:00,137.26,137.42,137.26,137.34,4127.0,137.26,137.42,137.26,137.34,4127.0
2019-07-10 12:40:00,137.42,137.51,137.41,137.5,2700.0,137.42,137.51,137.41,137.5,2700.0
2019-07-10 12:45:00,137.46,137.46,137.17,137.22,6955.0,137.46,137.46,137.17,137.22,6955.0
2019-07-10 12:50:00,137.23,137.25,137.09,137.11,3400.0,137.23,137.25,137.09,137.11,3400.0
2019-07-10 12:55:00,137.13,137.26,137.13,137.24,2823.0,137.13,137.26,137.13,137.24,2823.0
2019-07-10 13:00:00,137.29,137.34,137.25,137.25,2200.0,137.29,137.34,137.25,137.25,2200.0
2019-07-10 13:05:00,137.21,137.25,137.19,137.22,4045.0,137.21,137.25,137.19,137.22,4045.0
2019-07-10 13:10:00,137.21,137.28,137.16,137.21,1700.0,137.21,137.28,137.16,137.21,1700.0
2019-07-10 13:15:00,137.24,137.24,137.04,137.07,3600.0,137.24,137.24,137.04,137.07,3600.0
2019-07-10 13:20:00,137.09,137.22,137.09,137.22,1570.0,137.09,137.22,137.09,137.22,1570.0
2019-07-10 13:25:00,137.22,137.24,137.16,137.19,2282.0,137.22,137.24,137.16,137.19,2282.0
2019-07-10 13:30:00,137.19,137.27,137.16,137.21,4256.0,137.19,137.27,137.16,137.21,4256.0
2019-07-10 13:35:00,137.24,137.28,137.21,137.28,2500.0,137.24,137.28,137.21,137.28,2500.0
2019-07-10 13:40:00,137.27,137.38,137.27,137.32,1998.0,137.27,137.38,137.27,137.32,1998.0
2019-07-10 13:45:00,137.34,137.41,137.34,137.37,4665.0,137.34,137.41,137.34,137.37,4665.0
2019-07-10 13:50:00,137.32,137.32,137.16,137.22,4505.0,137.32,137.32,137.16,137.22,4505.0
2019-07-10 13:55:00,137.22,137.26,137.16,137.16,1800.0,137.22,137.26,137.16,137.16,1800.0
2019-07-10 14:00:00,137.17,137.3,137.16,137.25,3154.0,137.17,137.3,137.16,137.25,3154.0
2019-07-10 14:05:00,137.13,137.14,137.01,137.01,1482.0,137.13,137.14,137.01,137.01,1482.0
2019-07-10 14:10:00,137.0,137.1,136.99,137.04,1050.0,137.0,137.1,136.99,137.04,1050.0
2019-07-10 14:15:00,137.02,137.15,136.99,137.05,2982.0,137.02,137.15,136.99,137.05,2982.0
2019-07-10 14:20:00,137.05,137.1,136.97,137.03,2774.0,137.05,137.1,136.97,137.03,2774.0
2019-07-10 14:25:00,136.99,137.07,136.91,136.93,4967.0,136.99,137.07,136.91,136.93,4967.0
2019-07-10 14:30:00,136.93,137.02,136.93,136.99,4203.0,136.93,137.02,136.93,136.99,4203.0
2019-07-10 14:35:00,136.96,137.0,136.9,136.98,3798.0,136.96,137.0,136.9,136.98,3798.0
2019-07-10 14:40:00,136.92,136.93,136.84,136.89,5895.0,136.92,136.93,136.84,136.89,5895.0
2019-07-10 14:45:00,136.86,136.88,136.78,136.79,5113.0,136.86,136.88,136.78,136.79,5113.0
2019-07-10 14:50:00,136.81,136.98,136.8,136.95,2286.0,136.81,136.98,136.8,136.95,2286.0
2019-07-10 14:55:00,137.03,137.06,136.97,137.02,4141.0,137.03,137.06,136.97,137.02,4141.0
2019-07-10 15:00:00,137.05,137.09,136.97,137.04,3800.0,137.05,137.09,136.97,137.04,3800.0
2019-07-10 15:05:00,137.01,137.05,136.89,137.02,14871.0,137.01,137.05,136.89,137.02,14871.0
2019-07-10 15:10:00,137.06,137.22,137.03,137.18,14361.0,137.06,137.22,137.03,137.18,14361.0
2019-07-10 15:15:00,137.18,137.24,137.14,137.17,7323.0,137.18,137.24,137.14,137.17,7323.0
2019-07-10 15:20:00,137.19,137.27,137.17,137.23,18743.0,137.19,137.27,137.17,137.23,18743.0
2019-07-10 15:25:00,137.23,137.38,137.23,137.37,5439.0,137.23,137.38,137.23,137.37,5439.0
2019-07-10 15:30:00,137.37,137.54,137.37,137.51,12338.0,137.37,137.54,137.37,137.51,12338.0
2019-07-10 15:35:00,137.5,137.51,137.35,137.36,8414.0,137.5,137.51,137.35,137.36,8414.0
2019-07-10 15:40:00,137.36,137.45,137.32,137.39,24705.0,137.36,137.45,137.32,137.39,24705.0
2019-07-10 15:45:00,137.41,137.5,137.33,137.46,26909.0,137.41,137.5,137.33,137.46,26909.0
2019-07-10 15:50:00,137.45,137.63,137.42,137.62,32268.0,137.45,137.63,137.42,137.62,32268.0
2019-07-10 15:55:00,137.62,137.88,137.53,137.55,104425.0,137.62,137.88,137.53,137.55,104425.0
2019-07-11 09:30:00,137.64,137.78,137.36,137.69,12569.0,137.64,137.78,137.36,137.69,12569.0
2019-07-11 09:35:00,137.67,137.68,137.35,137.64,10774.0,137.67,137.68,137.35,137.64,10774.0
2019-07-11 09:40:00,137.63,137.7,137.33,137.53,4691.0,137.63,137.7,137.33,137.53,4691.0
2019-07-11 09:45:00,137.53,137.72,137.51,137.72,25140.0,137.53,137.72,137.51,137.72,25140.0
2019-07-11 09:50:00,137.85,137.85,137.42,137.42,4583.0,137.85,137.85,137.42,137.42,4583.0
2019-07-11 09:55:00,137.37,137.38,137.17,137.23,4469.0,137.37,137.38,137.17,137.23,4469.0
2019-07-11 10:00:00,137.26,137.59,137.26,137.37,9298.0,137.26,137.59,137.26,137.37,9298.0
2019-07-11 10:05:00,137.39,137.47,137.2,137.22,36028.0,137.39,137.47,137.2,137.22,36028.0
2019-07-11 10:10:00,137.25,137.41,137.09,137.2,22763.0,137.25,137.41,137.09,137.2,22763.0
2019-07-11 10:15:00,137.09,137.4,137.05,137.39,14867.0,137.09,137.4,137.05,137.39,14867.0
2019-07-11 10:20:00,137.34,137.42,137.28,137.41,6849.0,137.34,137.42,137.28,137.41,6849.0
2019-07-11 10:25:00,137.39,137.39,137.22,137.22,7581.0,137.39,137.39,137.22,137.22,7581.0
2019-07-11 10:30:00,137.24,137.24,136.9,136.94,6808.0,137.24,137.24,136.9,136.94,6808.0
2019-07-11 10:35:00,136.97,137.23,136.97,137.14,4476.0,136.97,137.23,136.97,137.14,4476.0
2019-07-11 10:40:00,137.2,137.2,137.12,137.13,3307.0,137.2,137.2,137.12,137.13,3307.0
2019-07-11 10:45:00,137.14,137.23,137.1,137.21,7055.0,137.14,137.23,137.1,137.21,7055.0
2019-07-11 10:50:00,137.23,137.42,137.23,137.32,8886.0,137.23,137.42,137.23,137.32,8886.0
2019-07-11 10:55:00,137.38,137.39,137.29,137.3,16347.0,137.38,137.39,137.29,137.3,16347.0
2019-07-11 11:00:00,137.32,137.45,137.28,137.32,13724.0,137.32,137.45,137.28,137.32,13724.0
2019-07-11 11:05:00,137.35,137.49,137.35,137.46,7315.0,137.35,137.49,137.35,137.46,7315.0
2019-07-11 11:10:00,137.45,137.48,137.34,137.37,7900.0,137.45,137.48,137.34,137.37,7900.0
2019-07-11 11:15:00,137.32,137.39,137.27,137.39,5435.0,137.32,137.39,137.27,137.39,5435.0
2019-07-11 11:20:00,137.38,137.46,137.38,137.46,2430.0,137.38,137.46,137.38,137.46,2430.0
2019-07-11 11:25:00,137.46,137.65,137.45,137.63,6246.0,137.46,137.65,137.45,137.63,6246.0
2019-07-11 11:30:00,137.65,137.8,137.65,137.7,4779.0,137.65,137.8,137.65,137.7,4779.0
2019-07-11 11:35:00,137.69,137.79,137.69,137.72,1921.0,137.69,137.79,137.69,137.72,1921.0
2019-07-11 11:40:00,137.7,137.7,137.54,137.62,1600.0,137.7,137.7,137.54,137.62,1600.0
2019-07-11 11:45:00,137.68,137.68,137.56,137.58,1809.0,137.68,137.68,137.56,137.58,1809.0
2019-07-11 11:50:00,137.64,137.7,137.62,137.7,1500.0,137.64,137.7,137.62,137.7,1500.0
2019-07-11 11:55:00,137.72,137.74,137.68,137.72,2100.0,137.72,137.74,137.68,137.72,2100.0
2019-07-11 12:00:00,137.72,137.72,137.5,137.53,10271.0,137.72,137.72,137.5,137.53,10271.0
2019-07-11 12:05:00,137.52,137.54,137.42,137.46,6179.0,137.52,137.54,137.42,137.46,6179.0
2019-07-11 12:10:00,137.43,137.43,137.33,137.39,2300.0,137.43,137.43,137.33,137.39,2300.0
2019-07-11 12:15:00,137.43,137.43,137.35,137.38,2950.0,137.43,137.43,137.35,137.38,2950.0
2019-07-11 12:20:00,137.34,137.38,137.34,137.37,2800.0,137.34,137.38,137.34,137.37,2800.0
2019-07-11 12:25:00,137.31,137.31,137.24,137.3,2874.0,137.31,137.31,137.24,137.3,2874.0
2019-07-11 12:30:00,137.31,137.38,137.31,137.38,1500.0,137.31,137.38,137.31,137.38,1500.0
2019-07-11 12:35:00,137.47,137.48,137.36,137.37,2935.0,137.47,137.48,137.36,137.37,2935.0
2019-07-11 12:40:00,137.4,137.42,137.34,137.41,3568.0,137.4,137.42,137.34,137.41,3568.0
2019-07-11 12:45:00,137.39,137.44,137.38,137.41,2507.0,137.39,137.44,137.38,137.41,2507.0
2019-07-11 12:50:00,137.41,137.41,137.32,137.4,2800.0,137.41,137.41,137.32,137.4,2800.0
2019-07-11 12:55:00,137.39,137.42,137.39,137.42,1801.0,137.39,137.42,137.39,137.42,1801.0
2019-07-11 13:00:00,137.42,137.44,137.29,137.36,8296.0,137.42,137.44,137.29,137.36,8296.0
2019-07-11 13:05:00,137.33,137.35,137.28,137.3,4474.0,137.33,137.35,137.28,137.3,4474.0
2019-07-11 13:10:00,137.33,137.37,137.32,137.36,1329.0,137.33,137.37,137.32,137.36,1329.0
2019-07-11 13:15:00,137.37,137.4,137.27,137.31,10404.0,137.37,137.4,137.27,137.31,10404.0
2019-07-11 13:20:00,137.3,137.34,137.27,137.31,3523.0,137.3,137.34,137.27,137.31,3523.0
2019-07-11 13:25:00,137.3,137.32,137.24,137.28,6700.0,137.3,137.32,137.24,137.28,6700.0
2019-07-11 13:30:00,137.28,137.33,137.23,137.26,4476.0,137.28,137.33,137.23,137.26,4476.0
2019-07-11 13:35:00,137.22,137.22,137.01,137.19,7546.0,137.22,137.22,137.01,137.19,7546.0
2019-07-11 13:40:00,137.19,137.2,137.09,137.16,3802.0,137.19,137.2,137.09,137.16,3802.0
2019-07-11 13:45:00,137.18,137.2,137.05,137.15,7113.0,137.18,137.2,137.05,137.15,7113.0
2019-07-11 13:50:00,137.15,137.15,137.09,137.12,4516.0,137.15,137.15,137.09,137.12,4516.0
2019-07-11 13:55:00,137.18,137.2,137.1,137.11,2606.0,137.18,137.2,137.1,137.11,2606.0
2019-07-11 14:00:00,137.12,137.15,136.86,136.9,12652.0,137.12,137.15,136.86,136.9,12652.0
2019-07-11 14:05:00,136.9,137.01,136.89,136.89,3492.0,136.9,137.01,136.89,136.89,3492.0
2019-07-11 14:10:00,136.92,136.92,136.8,136.8,2779.0,136.92,136.92,136.8,136.8,2779.0
2019-07-11 14:15:00,136.83,136.83,136.68,136.7,4987.0,136.83,136.83,136.68,136.7,4987.0
2019-07-11 14:20:00,136.69,136.74,136.61,136.65,4522.0,136.69,136.74,136.61,136.65,4522.0
2019-07-11 14:25:00,136.68,136.72,136.66,136.72,4512.0,136.68,136.72,136.66,136.72,4512.0
2019-07-11 14:30:00,136.72,136.9,136.69,136.79,18399.0,136.72,136.9,136.69,136.79,18399.0
2019-07-11 14:35:00,136.78,136.82,136.76,136.77,3424.0,136.78,136.82,136.76,136.77,3424.0
2019-07-11 14:40:00,136.76,136.79,136.7,136.73,5196.0,136.76,136.79,136.7,136.73,5196.0
2019-07-11 14:45:00,136.72,136.72,136.53,136.55,4162.0,136.72,136.72,136.53,136.55,4162.0
2019-07-11 14:50:00,136.53,136.54,136.42,136.47,5767.0,136.53,136.54,136.42,136.47,5767.0
2019-07-11 14:55:00,136.52,136.53,136.47,136.49,3000.0,136.52,136.53,136.47,136.49,3000.0
2019-07-11 15:00:00,136.49,136.55,136.4,136.54,7000.0,136.49,136.55,136.4,136.54,7000.0
2019-07-11 15:05:00,136.63,136.74,136.62,136.68,4777.0,136.63,136.74,136.62,136.68,4777.0
2019-07-11 15:10:00,136.68,136.68,136.52,136.52,8601.0,136.68,136.68,136.52,136.52,8601.0
2019-07-11 15:15:00,136.52,136.57,136.49,136.56,12885.0,136.52,136.57,136.49,136.56,12885.0
2019-07-11 15:20:00,136.55,136.56,136.49,136.5,9979.0,136.55,136.56,136.49,136.5,9979.0
2019-07-11 15:25:00,136.5,136.52,136.4,136.42,13022.0,136.5,136.52,136.4,136.42,13022.0
2019-07-11 15:30:00,136.41,136.45,136.38,136.4,18627.0,136.41,136.45,136.38,136.4,18627.0
2019-07-11 15:35:00,136.4,136.44,136.36,136.4,15194.0,136.4,136.44,136.36,136.4,15194.0
2019-07-11 15:40:00,136.42,136.43,136.33,136.41,12655.0,136.42,136.43,136.33,136.41,12655.0
2019-07-11 15:45:00,136.42,136.46,136.41,136.43,27540.0,136.42,136.46,136.41,136.43,27540.0
2019-07-11 15:50:00,136.44,136.5,136.41,136.47,45943.0,136.44,136.5,136.41,136.47,45943.0
2019-07-11 15:55:00,136.47,136.65,136.42,136.44,137658.0,136.47,136.65,136.42,136.44,137658.0
2019-07-12 09:30:00,137.61,137.61,136.78,137.56,19959.0,137.61,137.61,136.78,137.56,19959.0
2019-07-12 09:35:00,137.36,137.56,137.17,137.21,5509.0,137.36,137.56,137.17,137.21,5509.0
2019-07-12 09:40:00,137.36,137.49,136.87,136.92,3398.0,137.36,137.49,136.87,136.92,3398.0
2019-07-12 09:45:00,136.99,137.06,136.75,136.91,2323.0,136.99,137.06,136.75,136.91,2323.0
2019-07-12 09:50:00,137.03,137.12,136.51,136.51,5422.0,137.03,137.12,136.51,136.51,5422.0
2019-07-12 09:55:00,136.59,136.84,136.51,136.55,8040.0,136.59,136.84,136.51,136.55,8040.0
2019-07-12 10:00:00,136.56,136.72,136.56,136.64,3147.0,136.56,136.72,136.56,136.64,3147.0
2019-07-12 10:05:00,136.75,136.84,136.62,136.71,2500.0,136.75,136.84,136.62,136.71,2500.0
2019-07-12 10:10:00,136.61,136.73,136.59,136.68,1539.0,136.61,136.73,136.59,136.68,1539.0
2019-07-12 10:15:00,136.69,136.76,136.46,136.56,3344.0,136.69,136.76,136.46,136.56,3344.0
2019-07-12 10:20:00,136.57,136.6,136.16,136.25,3980.0,136.57,136.6,136.16,136.25,3980.0
2019-07-12 10:25:00,136.27,136.27,136.07,136.2,2575.0,136.27,136.27,136.07,136.2,2575.0
2019-07-12 10:30:00,136.15,136.17,136.0,136.05,5133.0,136.15,136.17,136.0,136.05,5133.0
2019-07-12 10:35:00,136.01,136.04,135.58,135.71,7274.0,136.01,136.04,135.58,135.71,7274.0
2019-07-12 10:40:00,135.7,135.95,135.58,135.82,10891.0,135.7,135.95,135.58,135.82,10891.0
2019-07-12 10:45:00,135.91,135.94,135.88,135.88,400.0,135.91,135.94,135.88,135.88,400.0
2019-07-12 10:50:00,135.9,136.1,135.88,136.03,4624.0,135.9,136.1,135.88,136.03,4624.0
2019-07-12 10:55:00,136.05,136.15,135.93,136.11,2885.0,136.05,136.15,135.93,136.11,2885.0
2019-07-12 11:00:00,136.07,136.3,136.06,136.29,3475.0,136.07,136.3,136.06,136.29,3475.0
2019-07-12 11:05:00,136.25,136.42,136.25,136.36,4822.0,136.25,136.42,136.25,136.36,4822.0
2019-07-12 11:10:00,136.39,136.49,136.38,136.46,4126.0,136.39,136.49,136.38,136.46,4126.0
2019-07-12 11:15:00,136.47,136.61,136.44,136.51,5422.0,136.47,136.61,136.44,136.51,5422.0
2019-07-12 11:20:00,136.59,136.73,136.58,136.73,1600.0,136.59,136.73,136.58,136.73,1600.0
2019-07-12 11:25:00,136.71,136.81,136.68,136.72,4328.0,136.71,136.81,136.68,136.72,4328.0
2019-07-12 11:30:00,136.7,136.76,136.67,136.75,13200.0,136.7,136.76,136.67,136.75,13200.0
2019-07-12 11:35:00,136.81,136.85,136.59,136.75,21304.0,136.81,136.85,136.59,136.75,21304.0
2019-07-12 11:40:00,136.74,136.83,136.68,136.75,5825.0,136.74,136.83,136.68,136.75,5825.0
2019-07-12 11:45:00,136.75,136.87,136.73,136.77,5901.0,136.75,136.87,136.73,136.77,5901.0
2019-07-12 11:50:00,136.77,136.88,136.77,136.87,6276.0,136.77,136.88,136.77,136.87,6276.0
2019-07-12 11:55:00,136.85,136.92,136.81,136.92,4637.0,136.85,136.92,136.81,136.92,4637.0
2019-07-12 12:00:00,136.89,137.06,136.88,137.06,4530.0,136.89,137.06,136.88,137.06,4530.0
2019-07-12 12:05:00,137.1,137.11,136.88,136.95,4697.0,137.1,137.11,136.88,136.95,4697.0
2019-07-12 12:10:00,136.98,137.02,136.94,137.01,1400.0,136.98,137.02,136.94,137.01,1400.0
2019-07-12 12:15:00,137.03,137.07,137.02,137.06,1060.0,137.03,137.07,137.02,137.06,1060.0
2019-07-12 12:20:00,137.1,137.1,137.02,137.06,1180.0,137.1,137.1,137.02,137.06,1180.0
2019-07-12 12:25:00,137.06,137.18,137.03,137.18,1677.0,137.06,137.18,137.03,137.18,1677.0
2019-07-12 12:30:00,137.17,137.19,137.08,137.12,1700.0,137.17,137.19,137.08,137.12,1700.0
2019-07-12 12:35:00,137.09,137.16,137.09,137.15,1300.0,137.09,137.16,137.09,137.15,1300.0
2019-07-12 12:40:00,137.2,137.21,137.13,137.17,3200.0,137.2,137.21,137.13,137.17,3200.0
2019-07-12 12:45:00,137.2,137.24,137.15,137.16,1800.0,137.2,137.24,137.15,137.16,1800.0
2019-07-12 12:50:00,137.24,137.24,137.2,137.21,300.0,137.24,137.24,137.2,137.21,300.0
2019-07-12 12:55:00,137.17,137.17,137.14,137.17,700.0,137.17,137.17,137.14,137.17,700.0
2019-07-12 13:00:00,137.17,137.21,137.15,137.2,1100.0,137.17,137.21,137.15,137.2,1100.0
2019-07-12 13:05:00,137.19,137.19,137.1,137.1,1948.0,137.19,137.19,137.1,137.1,1948.0
2019-07-12 13:10:00,137.12,137.13,136.94,137.0,1400.0,137.12,137.13,136.94,137.0,1400.0
2019-07-12 13:15:00,136.97,137.07,136.97,137.0,3200.0,136.97,137.07,136.97,137.0,3200.0
2019-07-12 13:20:00,136.98,137.04,136.98,137.01,2009.0,136.98,137.04,136.98,137.01,2009.0
2019-07-12 13:25:00,137.01,137.04,136.98,136.99,1410.0,137.01,137.04,136.98,136.99,1410.0
2019-07-12 13:30:00,136.95,136.99,136.95,136.97,2900.0,136.95,136.99,136.95,136.97,2900.0
2019-07-12 13:35:00,136.98,137.06,136.96,137.03,1500.0,136.98,137.06,136.96,137.03,1500.0
2019-07-12 13:40:00,137.0,137.02,136.95,136.98,2780.0,137.0,137.02,136.95,136.98,2780.0
2019-07-12 13:45:00,137.02,137.06,136.96,136.96,1600.0,137.02,137.06,136.96,136.96,1600.0
2019-07-12 13:50:00,136.96,137.0,136.94,136.99,3800.0,136.96,137.0,136.94,136.99,3800.0
2019-07-12 13:55:00,137.03,137.11,137.02,137.1,1310.0,137.03,137.11,137.02,137.1,1310.0
2019-07-12 14:00:00,137.09,137.1,137.01,137.04,2997.0,137.09,137.1,137.01,137.04,2997.0
2019-07-12 14:05:00,137.06,137.09,137.03,137.09,500.0,137.06,137.09,137.03,137.09,500.0
2019-07-12 14:10:00,137.09,137.14,137.06,137.14,1772.0,137.09,137.14,137.06,137.14,1772.0
2019-07-12 14:15:00,137.16,137.17,137.02,137.06,2200.0,137.16,137.17,137.02,137.06,2200.0
2019-07-12 14:20:00,137.07,137.1,137.04,137.08,2466.0,137.07,137.1,137.04,137.08,2466.0
2019-07-12 14:25:00,137.05,137.09,137.0,137.09,2514.0,137.05,137.09,137.0,137.09,2514.0
2019-07-12 14:30:00,137.1,137.23,137.09,137.16,3197.0,137.1,137.23,137.09,137.16,3197.0
2019-07-12 14:35:00,137.15,137.21,137.13,137.16,3327.0,137.15,137.21,137.13,137.16,3327.0
2019-07-12 14:40:00,137.16,137.16,137.01,137.04,4352.0,137.16,137.16,137.01,137.04,4352.0
2019-07-12 14:45:00,137.1,137.17,137.08,137.16,1600.0,137.1,137.17,137.08,137.16,1600.0
2019-07-12 14:50:00,137.17,137.2,137.1,137.2,3212.0,137.17,137.2,137.1,137.2,3212.0
2019-07-12 14:55:00,137.19,137.25,137.17,137.25,1500.0,137.19,137.25,137.17,137.25,1500.0
2019-07-12 15:00:00,137.26,137.4,137.22,137.24,7635.0,137.26,137.4,137.22,137.24,7635.0
2019-07-12 15:05:00,137.28,137.31,137.24,137.25,4945.0,137.28,137.31,137.24,137.25,4945.0
2019-07-12 15:10:00,137.24,137.28,137.22,137.28,2200.0,137.24,137.28,137.22,137.28,2200.0
2019-07-12 15:15:00,137.28,137.45,137.27,137.44,6362.0,137.28,137.45,137.27,137.44,6362.0
2019-07-12 15:20:00,137.47,137.5,137.43,137.44,6335.0,137.47,137.5,137.43,137.44,6335.0
2019-07-12 15:25:00,137.45,137.47,137.4,137.47,4819.0,137.45,137.47,137.4,137.47,4819.0
2019-07-12 15:30:00,137.5,137.64,137.48,137.55,9004.0,137.5,137.64,137.48,137.55,9004.0
2019-07-12 15:35:00,137.53,137.69,137.53,137.66,8073.0,137.53,137.69,137.53,137.66,8073.0
2019-07-12 15:40:00,137.68,137.73,137.65,137.68,11950.0,137.68,137.73,137.65,137.68,11950.0
2019-07-12 15:45:00,137.68,137.68,137.56,137.58,17312.0,137.68,137.68,137.56,137.58,17312.0
2019-07-12 15:50:00,137.56,137.58,137.51,137.53,15600.0,137.56,137.58,137.51,137.53,15600.0
2019-07-12 15:55:00,137.55,137.71,137.39,137.4,77085.0,137.55,137.71,137.39,137.4,77085.0
2019-07-15 09:30:00,137.48,137.65,136.51,136.51,15479.0,137.48,137.65,136.51,136.51,15479.0
2019-07-15 09:35:00,136.47,136.51,135.81,136.46,22301.0,136.47,136.51,135.81,136.46,22301.0
2019-07-15 09:40:00,136.48,136.63,136.3,136.56,5215.0,136.48,136.63,136.3,136.56,5215.0
2019-07-15 09:45:00,136.53,136.95,136.53,136.94,2300.0,136.53,136.95,136.53,136.94,2300.0
2019-07-15 09:50:00,136.93,137.14,136.82,136.92,12700.0,136.93,137.14,136.82,136.92,12700.0
2019-07-15 09:55:00,136.94,137.23,136.92,137.22,6899.0,136.94,137.23,136.92,137.22,6899.0
2019-07-15 10:00:00,137.18,137.47,137.16,137.16,13959.0,137.18,137.47,137.16,137.16,13959.0
2019-07-15 10:05:00,137.19,137.36,137.08,137.08,17655.0,137.19,137.36,137.08,137.08,17655.0
2019-07-15 10:10:00,137.09,137.21,137.08,137.08,3000.0,137.09,137.21,137.08,137.08,3000.0
2019-07-15 10:15:00,137.11,137.37,137.1,137.3,3343.0,137.11,137.37,137.1,137.3,3343.0
2019-07-15 10:20:00,137.31,137.42,137.23,137.26,5122.0,137.31,137.42,137.23,137.26,5122.0
2019-07-15 10:25:00,137.24,137.28,137.17,137.22,2700.0,137.24,137.28,137.17,137.22,2700.0
2019-07-15 10:30:00,137.27,137.36,137.07,137.11,8656.0,137.27,137.36,137.07,137.11,8656.0
2019-07-15 10:35:00,137.05,137.1,136.93,136.95,7982.0,137.05,137.1,136.93,136.95,7982.0
2019-07-15 10:40:00,136.98,137.15,136.98,137.08,3989.0,136.98,137.15,136.98,137.08,3989.0
2019-07-15 10:45:00,137.08,137.21,136.97,137.18,8100.0,137.08,137.21,136.97,137.18,8100.0
2019-07-15 10:50:00,137.2,137.32,137.17,137.31,3500.0,137.2,137.32,137.17,137.31,3500.0
2019-07-15 10:55:00,137.33,137.41,137.05,137.05,11426.0,137.33,137.41,137.05,137.05,11426.0
2019-07-15 11:00:00,137.08,137.18,137.02,137.02,8200.0,137.08,137.18,137.02,137.02,8200.0
2019-07-15 11:05:00,137.05,137.05,136.89,137.03,6800.0,137.05,137.05,136.89,137.03,6800.0
2019-07-15 11:10:00,137.04,137.06,136.95,137.06,4088.0,137.04,137.06,136.95,137.06,4088.0
2019-07-15 11:15:00,137.09,137.16,137.04,137.12,1940.0,137.09,137.16,137.04,137.12,1940.0
2019-07-15 11:20:00,137.08,137.16,137.06,137.1,4201.0,137.08,137.16,137.06,137.1,4201.0
2019-07-15 11:25:00,137.09,137.13,137.02,137.03,2600.0,137.09,137.13,137.02,137.03,2600.0
2019-07-15 11:30:00,137.0,137.0,136.9,136.92,4440.0,137.0,137.0,136.9,136.92,4440.0
2019-07-15 11:35:00,136.96,137.02,136.95,136.98,2444.0,136.96,137.02,136.95,136.98,2444.0
2019-07-15 11:40:00,137.0,137.05,137.0,137.02,2957.0,137.0,137.05,137.0,137.02,2957.0
2019-07-15 11:45:00,137.05,137.13,137.04,137.1,1500.0,137.05,137.13,137.04,137.1,1500.0
2019-07-15 11:50:00,137.08,137.16,137.08,137.16,1325.0,137.08,137.16,137.08,137.16,1325.0
2019-07-15 11:55:00,137.19,137.19,137.05,137.06,1800.0,137.19,137.19,137.05,137.06,1800.0
2019-07-15 12:00:00,137.06,137.17,137.06,137.16,2150.0,137.06,137.17,137.06,137.16,2150.0
2019-07-15 12:05:00,137.16,137.18,137.15,137.17,1533.0,137.16,137.18,137.15,137.17,1533.0
2019-07-15 12:10:00,137.18,137.23,137.13,137.23,2463.0,137.18,137.23,137.13,137.23,2463.0
2019-07-15 12:15:00,137.23,137.23,137.15,137.18,900.0,137.23,137.23,137.15,137.18,900.0
2019-07-15 12:20:00,137.23,137.26,137.19,137.19,1800.0,137.23,137.26,137.19,137.19,1800.0
2019-07-15 12:25:00,137.19,137.23,137.18,137.18,1200.0,137.19,137.23,137.18,137.18,1200.0
2019-07-15 12:30:00,137.16,137.18,137.14,137.18,700.0,137.16,137.18,137.14,137.18,700.0
2019-07-15 12:35:00,137.19,137.28,137.17,137.25,1500.0,137.19,137.28,137.17,137.25,1500.0
2019-07-15 12:40:00,137.27,137.33,137.13,137.15,5405.0,137.27,137.33,137.13,137.15,5405.0
2019-07-15 12:45:00,137.2,137.22,137.14,137.17,1400.0,137.2,137.22,137.14,137.17,1400.0
2019-07-15 12:50:00,137.2,137.27,137.13,137.14,4462.0,137.2,137.27,137.13,137.14,4462.0
2019-07-15 12:55:00,137.14,137.22,137.1,137.22,2400.0,137.14,137.22,137.1,137.22,2400.0
2019-07-15 13:00:00,137.22,137.22,137.15,137.15,2749.0,137.22,137.22,137.15,137.15,2749.0
2019-07-15 13:05:00,137.16,137.22,137.13,137.16,3826.0,137.16,137.22,137.13,137.16,3826.0
2019-07-15 13:10:00,137.2,137.21,137.1,137.11,3168.0,137.2,137.21,137.1,137.11,3168.0
2019-07-15 13:15:00,137.09,137.12,137.07,137.08,3000.0,137.09,137.12,137.07,137.08,3000.0
2019-07-15 13:20:00,137.06,137.19,137.06,137.15,3724.0,137.06,137.19,137.06,137.15,3724.0
2019-07-15 13:25:00,137.14,137.2,137.1,137.19,988.0,137.14,137.2,137.1,137.19,988.0
2019-07-15 13:30:00,137.2,137.27,137.15,137.27,5797.0,137.2,137.27,137.15,137.27,5797.0
2019-07-15 13:35:00,137.33,137.4,137.3,137.39,2411.0,137.33,137.4,137.3,137.39,2411.0
2019-07-15 13:40:00,137.35,137.39,137.29,137.29,1900.0,137.35,137.39,137.29,137.29,1900.0
2019-07-15 13:45:00,137.28,137.28,137.14,137.14,1200.0,137.28,137.28,137.14,137.14,1200.0
2019-07-15 13:50:00,137.15,137.19,137.09,137.19,2835.0,137.15,137.19,137.09,137.19,2835.0
2019-07-15 13:55:00,137.21,137.24,137.19,137.2,1200.0,137.21,137.24,137.19,137.2,1200.0
2019-07-15 14:00:00,137.22,137.33,137.22,137.3,1800.0,137.22,137.33,137.22,137.3,1800.0
2019-07-15 14:05:00,137.3,137.46,137.3,137.43,1541.0,137.3,137.46,137.3,137.43,1541.0
2019-07-15 14:10:00,137.4,137.49,137.37,137.49,3620.0,137.4,137.49,137.37,137.49,3620.0
2019-07-15 14:15:00,137.46,137.53,137.44,137.5,2700.0,137.46,137.53,137.44,137.5,2700.0
2019-07-15 14:20:00,137.47,137.55,137.43,137.43,1100.0,137.47,137.55,137.43,137.43,1100.0
2019-07-15 14:25:00,137.45,137.54,137.44,137.54,1600.0,137.45,137.54,137.44,137.54,1600.0
2019-07-15 14:30:00,137.52,137.52,137.43,137.45,3419.0,137.52,137.52,137.43,137.45,3419.0
2019-07-15 14:35:00,137.4,137.41,137.24,137.27,2800.0,137.4,137.41,137.24,137.27,2800.0
2019-07-15 14:40:00,137.26,137.33,137.25,137.3,1500.0,137.26,137.33,137.25,137.3,1500.0
2019-07-15 14:45:00,137.31,137.35,137.3,137.34,1057.0,137.31,137.35,137.3,137.34,1057.0
2019-07-15 14:50:00,137.33,137.43,137.32,137.43,1616.0,137.33,137.43,137.32,137.43,1616.0
2019-07-15 14:55:00,137.46,137.5,137.43,137.5,2088.0,137.46,137.5,137.43,137.5,2088.0
2019-07-15 15:00:00,137.57,137.61,137.52,137.52,2600.0,137.57,137.61,137.52,137.52,2600.0
2019-07-15 15:05:00,137.49,137.52,137.44,137.45,2685.0,137.49,137.52,137.44,137.45,2685.0
2019-07-15 15:10:00,137.45,137.45,137.35,137.37,3898.0,137.45,137.45,137.35,137.37,3898.0
2019-07-15 15:15:00,137.38,137.38,137.29,137.29,3100.0,137.38,137.38,137.29,137.29,3100.0
2019-07-15 15:20:00,137.35,137.43,137.3,137.4,3106.0,137.35,137.43,137.3,137.4,3106.0
2019-07-15 15:25:00,137.4,137.41,137.37,137.37,3500.0,137.4,137.41,137.37,137.37,3500.0
2019-07-15 15:30:00,137.37,137.42,137.31,137.38,9067.0,137.37,137.42,137.31,137.38,9067.0
2019-07-15 15:35:00,137.38,137.45,137.35,137.42,8083.0,137.38,137.45,137.35,137.42,8083.0
2019-07-15 15:40:00,137.44,137.52,137.44,137.47,6896.0,137.44,137.52,137.44,137.47,6896.0
2019-07-15 15:45:00,137.46,137.49,137.44,137.46,9524.0,137.46,137.49,137.44,137.46,9524.0
2019-07-15 15:50:00,137.49,137.62,137.44,137.62,11847.0,137.49,137.62,137.44,137.62,11847.0
2019-07-15 15:55:00,137.63,137.69,137.44,137.46,38426.0,137.63,137.69,137.44,137.46,38426.0
2019-07-16 09:30:00,137.44,137.52,136.8,136.8,9765.0,137.44,137.52,136.8,136.8,9765.0
2019-07-16 09:35:00,136.98,137.11,136.44,136.44,3601.0,136.98,137.11,136.44,136.44,3601.0
2019-07-16 09:40:00,136.38,136.62,136.28,136.39,4057.0,136.38,136.62,136.28,136.39,4057.0
2019-07-16 09:45:00,136.44,136.53,136.23,136.23,3753.0,136.44,136.53,136.23,136.23,3753.0
2019-07-16 09:50:00,136.25,136.27,136.08,136.19,4400.0,136.25,136.27,136.08,136.19,4400.0
2019-07-16 09:55:00,136.2,136.52,136.2,136.52,2633.0,136.2,136.52,136.2,136.52,2633.0
2019-07-16 10:00:00,136.57,136.81,136.44,136.81,21395.0,136.57,136.81,136.44,136.81,21395.0
2019-07-16 10:05:00,136.8,136.94,136.72,136.75,5047.0,136.8,136.94,136.72,136.75,5047.0
2019-07-16 10:10:00,136.8,136.8,136.57,136.58,3105.0,136.8,136.8,136.57,136.58,3105.0
2019-07-16 10:15:00,136.57,136.63,136.39,136.44,3000.0,136.57,136.63,136.39,136.44,3000.0
2019-07-16 10:20:00,136.46,136.62,136.46,136.61,1700.0,136.46,136.62,136.46,136.61,1700.0
2019-07-16 10:25:00,136.62,136.7,136.51,136.53,2831.0,136.62,136.7,136.51,136.53,2831.0
2019-07-16 10:30:00,136.49,136.61,136.47,136.49,2702.0,136.49,136.61,136.47,136.49,2702.0
2019-07-16 10:35:00,136.49,136.61,136.46,136.61,2910.0,136.49,136.61,136.46,136.61,2910.0
2019-07-16 10:40:00,136.63,136.75,136.63,136.72,5237.0,136.63,136.75,136.63,136.72,5237.0
2019-07-16 10:45:00,136.7,136.85,136.68,136.77,3000.0,136.7,136.85,136.68,136.77,3000.0
2019-07-16 10:50:00,136.72,136.75,136.42,136.49,3500.0,136.72,136.75,136.42,136.49,3500.0
2019-07-16 10:55:00,136.5,136.67,136.49,136.61,4229.0,136.5,136.67,136.49,136.61,4229.0
2019-07-16 11:00:00,136.65,136.73,136.63,136.67,2441.0,136.65,136.73,136.63,136.67,2441.0
2019-07-16 11:05:00,136.67,136.69,136.61,136.65,4100.0,136.67,136.69,136.61,136.65,4100.0
2019-07-16 11:10:00,136.65,136.73,136.65,136.7,2410.0,136.65,136.73,136.65,136.7,2410.0
2019-07-16 11:15:00,136.68,136.78,136.65,136.76,4800.0,136.68,136.78,136.65,136.76,4800.0
2019-07-16 11:20:00,136.75,136.79,136.7,136.76,2600.0,136.75,136.79,136.7,136.76,2600.0
2019-07-16 11:25:00,136.71,136.73,136.65,136.71,2900.0,136.71,136.73,136.65,136.71,2900.0
2019-07-16 11:30:00,136.76,136.99,136.76,136.88,3010.0,136.76,136.99,136.76,136.88,3010.0
2019-07-16 11:35:00,136.88,136.89,136.79,136.8,5100.0,136.88,136.89,136.79,136.8,5100.0
2019-07-16 11:40:00,136.82,136.84,136.7,136.73,7200.0,136.82,136.84,136.7,136.73,7200.0
2019-07-16 11:45:00,136.73,136.74,136.63,136.65,3000.0,136.73,136.74,136.63,136.65,3000.0
2019-07-16 11:50:00,136.64,136.65,136.56,136.59,8163.0,136.64,136.65,136.56,136.59,8163.0
2019-07-16 11:55:00,136.61,136.69,136.57,136.59,9700.0,136.61,136.69,136.57,136.59,9700.0
2019-07-16 12:00:00,136.58,136.69,136.5,136.58,9199.0,136.58,136.69,136.5,136.58,9199.0
2019-07-16 12:05:00,136.54,136.57,136.46,136.46,3200.0,136.54,136.57,136.46,136.46,3200.0
2019-07-16 12:10:00,136.45,136.51,136.32,136.5,7302.0,136.45,136.51,136.32,136.5,7302.0
2019-07-16 12:15:00,136.53,136.59,136.28,136.31,6300.0,136.53,136.59,136.28,136.31,6300.0
2019-07-16 12:20:00,136.29,136.49,136.27,136.43,3900.0,136.29,136.49,136.27,136.43,3900.0
2019-07-16 12:25:00,136.48,136.59,136.47,136.47,1200.0,136.48,136.59,136.47,136.47,1200.0
2019-07-16 12:30:00,136.48,136.48,136.27,136.36,4400.0,136.48,136.48,136.27,136.36,4400.0
2019-07-16 12:35:00,136.33,136.42,136.31,136.42,3400.0,136.33,136.42,136.31,136.42,3400.0
2019-07-16 12:40:00,136.44,136.59,136.43,136.49,6017.0,136.44,136.59,136.43,136.49,6017.0
2019-07-16 12:45:00,136.5,136.56,136.5,136.55,1700.0,136.5,136.56,136.5,136.55,1700.0
2019-07-16 12:50:00,136.52,136.56,136.45,136.46,3255.0,136.52,136.56,136.45,136.46,3255.0
2019-07-16 12:55:00,136.46,136.65,136.44,136.65,3600.0,136.46,136.65,136.44,136.65,3600.0
2019-07-16 13:00:00,136.72,136.89,136.65,136.86,5500.0,136.72,136.89,136.65,136.86,5500.0
2019-07-16 13:05:00,136.87,136.94,136.78,136.8,1700.0,136.87,136.94,136.78,136.8,1700.0
2019-07-16 13:10:00,136.79,136.79,136.7,136.76,2300.0,136.79,136.79,136.7,136.76,2300.0
2019-07-16 13:15:00,136.78,136.78,136.68,136.71,1966.0,136.78,136.78,136.68,136.71,1966.0
2019-07-16 13:20:00,136.72,136.79,136.72,136.74,3400.0,136.72,136.79,136.72,136.74,3400.0
2019-07-16 13:25:00,136.75,136.78,136.68,136.69,2848.0,136.75,136.78,136.68,136.69,2848.0
2019-07-16 13:30:00,136.71,136.77,136.63,136.63,5213.0,136.71,136.77,136.63,136.63,5213.0
2019-07-16 13:35:00,136.61,136.65,136.48,136.49,1600.0,136.61,136.65,136.48,136.49,1600.0
2019-07-16 13:40:00,136.47,136.53,136.34,136.35,8550.0,136.47,136.53,136.34,136.35,8550.0
2019-07-16 13:45:00,136.36,136.38,136.24,136.34,2848.0,136.36,136.38,136.24,136.34,2848.0
2019-07-16 13:50:00,136.38,136.38,136.2,136.21,1526.0,136.38,136.38,136.2,136.21,1526.0
2019-07-16 13:55:00,136.13,136.24,136.12,136.16,3200.0,136.13,136.24,136.12,136.16,3200.0
2019-07-16 14:00:00,136.18,136.29,136.18,136.29,3000.0,136.18,136.29,136.18,136.29,3000.0
2019-07-16 14:05:00,136.26,136.3,136.21,136.22,3419.0,136.26,136.3,136.21,136.22,3419.0
2019-07-16 14:10:00,136.23,136.28,136.17,136.22,5167.0,136.23,136.28,136.17,136.22,5167.0
2019-07-16 14:15:00,136.22,136.23,136.1,136.11,2849.0,136.22,136.23,136.1,136.11,2849.0
2019-07-16 14:20:00,136.09,136.14,136.0,136.14,4110.0,136.09,136.14,136.0,136.14,4110.0
2019-07-16 14:25:00,136.13,136.13,135.94,136.03,6713.0,136.13,136.13,135.94,136.03,6713.0
2019-07-16 14:30:00,136.01,136.1,135.95,135.96,2500.0,136.01,136.1,135.95,135.96,2500.0
2019-07-16 14:35:00,135.96,135.99,135.9,135.97,2400.0,135.96,135.99,135.9,135.97,2400.0
2019-07-16 14:40:00,135.98,136.18,135.95,136.16,4895.0,135.98,136.18,135.95,136.16,4895.0
2019-07-16 14:45:00,136.15,136.23,136.12,136.23,5163.0,136.15,136.23,136.12,136.23,5163.0
2019-07-16 14:50:00,136.26,136.31,136.11,136.16,5550.0,136.26,136.31,136.11,136.16,5550.0
2019-07-16 14:55:00,136.16,136.21,136.13,136.13,3850.0,136.16,136.21,136.13,136.13,3850.0
2019-07-16 15:00:00,136.12,136.29,136.11,136.29,5593.0,136.12,136.29,136.11,136.29,5593.0
2019-07-16 15:05:00,136.28,136.34,136.13,136.18,6331.0,136.28,136.34,136.13,136.18,6331.0
2019-07-16 15:10:00,136.16,136.25,136.15,136.19,6058.0,136.16,136.25,136.15,136.19,6058.0
2019-07-16 15:15:00,136.19,136.25,136.0,136.09,18289.0,136.19,136.25,136.0,136.09,18289.0
2019-07-16 15:20:00,136.11,136.14,136.03,136.07,6258.0,136.11,136.14,136.03,136.07,6258.0
2019-07-16 15:25:00,135.99,136.04,135.98,135.98,4502.0,135.99,136.04,135.98,135.98,4502.0
2019-07-16 15:30:00,135.99,136.06,135.97,135.98,7184.0,135.99,136.06,135.97,135.98,7184.0
2019-07-16 15:35:00,136.0,136.05,135.98,135.99,9269.0,136.0,136.05,135.98,135.99,9269.0
2019-07-16 15:40:00,135.98,136.06,135.88,135.89,14814.0,135.98,136.06,135.88,135.89,14814.0
2019-07-16 15:45:00,135.88,135.92,135.78,135.87,16726.0,135.88,135.92,135.78,135.87,16726.0
2019-07-16 15:50:00,135.89,135.97,135.82,135.88,10165.0,135.89,135.97,135.82,135.88,10165.0
2019-07-16 15:55:00,135.9,136.05,135.86,135.92,46141.0,135.9,136.05,135.86,135.92,46141.0
2019-07-17 09:30:00,136.53,136.78,136.26,136.44,25388.0,136.53,136.78,136.26,136.44,25388.0
2019-07-17 09:35:00,136.48,136.68,136.37,136.68,2479.0,136.48,136.68,136.37,136.68,2479.0
2019-07-17 09:40:00,136.62,137.1,136.54,137.07,3802.0,136.62,137.1,136.54,137.07,3802.0
2019-07-17 09:45:00,137.06,137.1,136.9,136.92,2238.0,137.06,137.1,136.9,136.92,2238.0
2019-07-17 09:50:00,136.96,137.05,136.89,137.05,1190.0,136.96,137.05,136.89,137.05,1190.0
2019-07-17 09:55:00,136.97,136.97,136.77,136.77,1300.0,136.97,136.97,136.77,136.77,1300.0
2019-07-17 10:00:00,136.78,136.98,136.76,136.8,2833.0,136.78,136.98,136.76,136.8,2833.0
2019-07-17 10:05:00,136.83,136.83,136.62,136.65,1965.0,136.83,136.83,136.62,136.65,1965.0
2019-07-17 10:10:00,136.62,136.8,136.59,136.8,1890.0,136.62,136.8,136.59,136.8,1890.0
2019-07-17 10:15:00,136.73,136.73,136.42,136.45,1746.0,136.73,136.73,136.42,136.45,1746.0
2019-07-17 10:20:00,136.45,136.51,136.45,136.45,700.0,136.45,136.51,136.45,136.45,700.0
2019-07-17 10:25:00,136.63,136.63,136.52,136.52,3603.0,136.63,136.63,136.52,136.52,3603.0
2019-07-17 10:30:00,136.48,136.71,136.48,136.56,5163.0,136.48,136.71,136.48,136.56,5163.0
2019-07-17 10:35:00,136.54,136.6,136.44,136.53,4221.0,136.54,136.6,136.44,136.53,4221.0
2019-07-17 10:40:00,136.56,136.56,136.37,136.37,2050.0,136.56,136.56,136.37,136.37,2050.0
2019-07-17 10:45:00,136.34,136.47,136.28,136.41,5738.0,136.34,136.47,136.28,136.41,5738.0
2019-07-17 10:50:00,136.39,136.39,136.27,136.27,2676.0,136.39,136.39,136.27,136.27,2676.0
2019-07-17 10:55:00,136.31,136.31,136.26,136.28,1000.0,136.31,136.31,136.26,136.28,1000.0
2019-07-17 11:00:00,136.3,136.41,136.3,136.41,4010.0,136.3,136.41,136.3,136.41,4010.0
2019-07-17 11:05:00,136.39,136.46,136.34,136.46,4621.0,136.39,136.46,136.34,136.46,4621.0
2019-07-17 11:10:00,136.45,136.5,136.44,136.44,1900.0,136.45,136.5,136.44,136.44,1900.0
2019-07-17 11:15:00,136.46,136.47,136.37,136.37,1700.0,136.46,136.47,136.37,136.37,1700.0
2019-07-17 11:20:00,136.36,136.51,136.36,136.44,2768.0,136.36,136.51,136.36,136.44,2768.0
2019-07-17 11:25:00,136.4,136.46,136.37,136.44,3238.0,136.4,136.46,136.37,136.44,3238.0
2019-07-17 11:30:00,136.47,136.59,136.43,136.45,2200.0,136.47,136.59,136.43,136.45,2200.0
2019-07-17 11:35:00,136.41,136.44,136.37,136.44,1900.0,136.41,136.44,136.37,136.44,1900.0
2019-07-17 11:40:00,136.42,136.52,136.39,136.52,2100.0,136.42,136.52,136.39,136.52,2100.0
2019-07-17 11:45:00,136.53,136.56,136.44,136.52,1400.0,136.53,136.56,136.44,136.52,1400.0
2019-07-17 11:50:00,136.53,136.63,136.49,136.63,1900.0,136.53,136.63,136.49,136.63,1900.0
2019-07-17 11:55:00,136.6,136.64,136.55,136.59,1692.0,136.6,136.64,136.55,136.59,1692.0
2019-07-17 12:00:00,136.59,136.62,136.56,136.62,1904.0,136.59,136.62,136.56,136.62,1904.0
2019-07-17 12:05:00,136.58,136.6,136.55,136.57,2400.0,136.58,136.6,136.55,136.57,2400.0
2019-07-17 12:10:00,136.59,136.59,136.41,136.45,2900.0,136.59,136.59,136.41,136.45,2900.0
2019-07-17 12:15:00,136.45,136.45,136.39,136.43,1300.0,136.45,136.45,136.39,136.43,1300.0
2019-07-17 12:20:00,136.45,136.49,136.45,136.47,1300.0,136.45,136.49,136.45,136.47,1300.0
2019-07-17 12:25:00,136.52,136.52,136.48,136.49,1000.0,136.52,136.52,136.48,136.49,1000.0
2019-07-17 12:30:00,136.49,136.56,136.48,136.56,4600.0,136.49,136.56,136.48,136.56,4600.0
2019-07-17 12:35:00,136.57,136.57,136.5,136.54,1600.0,136.57,136.57,136.5,136.54,1600.0
2019-07-17 12:40:00,136.54,136.55,136.51,136.51,1482.0,136.54,136.55,136.51,136.51,1482.0
2019-07-17 12:45:00,136.51,136.52,136.49,136.49,1470.0,136.51,136.52,136.49,136.49,1470.0
2019-07-17 12:50:00,136.44,136.5,136.44,136.47,1500.0,136.44,136.5,136.44,136.47,1500.0
2019-07-17 12:55:00,136.5,136.55,136.45,136.45,2980.0,136.5,136.55,136.45,136.45,2980.0
2019-07-17 13:00:00,136.46,136.51,136.41,136.41,1266.0,136.46,136.51,136.41,136.41,1266.0
2019-07-17 13:05:00,136.4,136.43,136.31,136.4,1719.0,136.4,136.43,136.31,136.4,1719.0
2019-07-17 13:10:00,136.4,136.42,136.4,136.41,2400.0,136.4,136.42,136.4,136.41,2400.0
2019-07-17 13:15:00,136.4,136.47,136.35,136.36,2100.0,136.4,136.47,136.35,136.36,2100.0
2019-07-17 13:20:00,136.4,136.48,136.38,136.48,3100.0,136.4,136.48,136.38,136.48,3100.0
2019-07-17 13:25:00,136.48,136.56,136.46,136.5,2743.0,136.48,136.56,136.46,136.5,2743.0
2019-07-17 13:30:00,136.5,136.52,136.47,136.47,1845.0,136.5,136.52,136.47,136.47,1845.0
2019-07-17 13:35:00,136.47,136.51,136.45,136.47,1317.0,136.47,136.51,136.45,136.47,1317.0
2019-07-17 13:40:00,136.48,136.6,136.48,136.5,2390.0,136.48,136.6,136.48,136.5,2390.0
2019-07-17 13:45:00,136.48,136.49,136.43,136.49,1966.0,136.48,136.49,136.43,136.49,1966.0
2019-07-17 13:50:00,136.49,136.52,136.45,136.48,1924.0,136.49,136.52,136.45,136.48,1924.0
2019-07-17 13:55:00,136.47,136.5,136.45,136.49,1000.0,136.47,136.5,136.45,136.49,1000.0
2019-07-17 14:00:00,136.44,136.44,136.24,136.24,8600.0,136.44,136.44,136.24,136.24,8600.0
2019-07-17 14:05:00,136.24,136.28,136.2,136.28,2947.0,136.24,136.28,136.2,136.28,2947.0
2019-07-17 14:10:00,136.27,136.27,136.18,136.18,2100.0,136.27,136.27,136.18,136.18,2100.0
2019-07-17 14:15:00,136.18,136.22,136.16,136.22,1627.0,136.18,136.22,136.16,136.22,1627.0
2019-07-17 14:20:00,136.2,136.29,136.2,136.25,2059.0,136.2,136.29,136.2,136.25,2059.0
2019-07-17 14:25:00,136.29,136.4,136.29,136.34,2039.0,136.29,136.4,136.29,136.34,2039.0
2019-07-17 14:30:00,136.33,136.33,136.28,136.28,3541.0,136.33,136.33,136.28,136.28,3541.0
2019-07-17 14:35:00,136.29,136.3,136.26,136.27,1500.0,136.29,136.3,136.26,136.27,1500.0
2019-07-17 14:40:00,136.29,136.32,136.26,136.26,4000.0,136.29,136.32,136.26,136.26,4000.0
2019-07-17 14:45:00,136.26,136.27,136.18,136.2,9500.0,136.26,136.27,136.18,136.2,9500.0
2019-07-17 14:50:00,136.21,136.21,136.06,136.06,6965.0,136.21,136.21,136.06,136.06,6965.0
2019-07-17 14:55:00,136.03,136.08,136.03,136.08,2685.0,136.03,136.08,136.03,136.08,2685.0
2019-07-17 15:00:00,136.06,136.07,135.98,135.99,11540.0,136.06,136.07,135.98,135.99,11540.0
2019-07-17 15:05:00,135.97,136.11,135.91,136.11,4694.0,135.97,136.11,135.91,136.11,4694.0
2019-07-17 15:10:00,136.1,136.17,136.08,136.15,1616.0,136.1,136.17,136.08,136.15,1616.0
2019-07-17 15:15:00,136.17,136.22,136.13,136.19,2700.0,136.17,136.22,136.13,136.19,2700.0
2019-07-17 15:20:00,136.18,136.18,136.05,136.05,3200.0,136.18,136.18,136.05,136.05,3200.0
2019-07-17 15:25:00,136.06,136.11,135.96,136.01,4339.0,136.06,136.11,135.96,136.01,4339.0
2019-07-17 15:30:00,135.99,136.14,135.99,136.11,8434.0,135.99,136.14,135.99,136.11,8434.0
2019-07-17 15:35:00,136.13,136.13,135.97,135.99,7900.0,136.13,136.13,135.97,135.99,7900.0
2019-07-17 15:40:00,135.99,136.04,135.94,135.96,6921.0,135.99,136.04,135.94,135.96,6921.0
2019-07-17 15:45:00,135.97,135.99,135.85,135.9,14757.0,135.97,135.99,135.85,135.9,14757.0
2019-07-17 15:50:00,135.9,135.91,135.68,135.71,22125.0,135.9,135.91,135.68,135.71,22125.0
2019-07-17 15:55:00,135.71,135.88,135.67,135.7,47682.0,135.71,135.88,135.67,135.7,47682.0
2019-07-18 09:30:00,135.28,135.29,134.66,134.99,41278.0,135.28,135.29,134.66,134.99,41278.0
2019-07-18 09:35:00,135.0,135.52,134.9,135.25,7987.0,135.0,135.52,134.9,135.25,7987.0
2019-07-18 09:40:00,135.27,135.53,135.21,135.27,7057.0,135.27,135.53,135.21,135.27,7057.0
2019-07-18 09:45:00,135.47,135.73,135.3,135.59,5968.0,135.47,135.73,135.3,135.59,5968.0
2019-07-18 09:50:00,135.59,135.76,135.43,135.74,2475.0,135.59,135.76,135.43,135.74,2475.0
2019-07-18 09:55:00,135.68,135.71,135.5,135.65,10234.0,135.68,135.71,135.5,135.65,10234.0
2019-07-18 10:00:00,135.67,135.71,135.52,135.56,8987.0,135.67,135.71,135.52,135.56,8987.0
2019-07-18 10:05:00,135.55,135.82,135.46,135.66,15110.0,135.55,135.82,135.46,135.66,15110.0
2019-07-18 10:10:00,135.69,135.71,135.6,135.71,1270.0,135.69,135.71,135.6,135.71,1270.0
2019-07-18 10:15:00,135.6,135.73,135.54,135.7,3724.0,135.6,135.73,135.54,135.7,3724.0
2019-07-18 10:20:00,135.69,135.72,135.62,135.69,1300.0,135.69,135.72,135.62,135.69,1300.0
2019-07-18 10:25:00,135.74,135.75,135.66,135.66,2298.0,135.74,135.75,135.66,135.66,2298.0
2019-07-18 10:30:00,135.63,135.86,135.62,135.78,3147.0,135.63,135.86,135.62,135.78,3147.0
2019-07-18 10:35:00,135.75,135.8,135.68,135.68,2905.0,135.75,135.8,135.68,135.68,2905.0
2019-07-18 10:40:00,135.75,136.04,135.72,135.94,7150.0,135.75,136.04,135.72,135.94,7150.0
2019-07-18 10:45:00,135.97,136.14,135.93,136.05,2019.0,135.97,136.14,135.93,136.05,2019.0
2019-07-18 10:50:00,136.08,136.08,135.94,135.94,1955.0,136.08,136.08,135.94,135.94,1955.0
2019-07-18 10:55:00,135.94,136.16,135.91,136.13,4244.0,135.94,136.16,135.91,136.13,4244.0
2019-07-18 11:00:00,136.16,136.18,135.99,135.99,2100.0,136.16,136.18,135.99,135.99,2100.0
2019-07-18 11:05:00,135.99,136.03,135.93,135.96,2500.0,135.99,136.03,135.93,135.96,2500.0
2019-07-18 11:10:00,135.98,136.02,135.96,135.97,900.0,135.98,136.02,135.96,135.97,900.0
2019-07-18 11:15:00,136.0,136.09,135.92,135.95,10040.0,136.0,136.09,135.92,135.95,10040.0
2019-07-18 11:20:00,135.92,135.93,135.73,135.76,1800.0,135.92,135.93,135.73,135.76,1800.0
2019-07-18 11:25:00,135.77,135.82,135.7,135.73,2101.0,135.77,135.82,135.7,135.73,2101.0
2019-07-18 11:30:00,135.77,135.85,135.68,135.82,9871.0,135.77,135.85,135.68,135.82,9871.0
2019-07-18 11:35:00,135.81,135.81,135.67,135.77,10001.0,135.81,135.81,135.67,135.77,10001.0
2019-07-18 11:40:00,135.75,135.75,135.48,135.5,6571.0,135.75,135.75,135.48,135.5,6571.0
2019-07-18 11:45:00,135.48,135.62,135.48,135.62,6137.0,135.48,135.62,135.48,135.62,6137.0
2019-07-18 11:50:00,135.62,135.66,135.6,135.62,3210.0,135.62,135.66,135.6,135.62,3210.0
2019-07-18 11:55:00,135.63,135.78,135.57,135.78,12655.0,135.63,135.78,135.57,135.78,12655.0
2019-07-18 12:00:00,135.75,135.89,135.75,135.86,1610.0,135.75,135.89,135.75,135.86,1610.0
2019-07-18 12:05:00,135.91,136.04,135.89,136.04,2795.0,135.91,136.04,135.89,136.04,2795.0
2019-07-18 12:10:00,136.03,136.22,136.03,136.17,4031.0,136.03,136.22,136.03,136.17,4031.0
2019-07-18 12:15:00,136.2,136.26,136.19,136.26,2100.0,136.2,136.26,136.19,136.26,2100.0
2019-07-18 12:20:00,136.31,136.35,136.2,136.3,1895.0,136.31,136.35,136.2,136.3,1895.0
2019-07-18 12:25:00,136.3,136.37,136.26,136.35,4504.0,136.3,136.37,136.26,136.35,4504.0
2019-07-18 12:30:00,136.31,136.42,136.17,136.17,18625.0,136.31,136.42,136.17,136.17,18625.0
2019-07-18 12:35:00,136.2,136.27,136.16,136.27,4300.0,136.2,136.27,136.16,136.27,4300.0
2019-07-18 12:40:00,136.26,136.3,136.25,136.29,5600.0,136.26,136.3,136.25,136.29,5600.0
2019-07-18 12:45:00,136.29,136.44,136.28,136.4,21574.0,136.29,136.44,136.28,136.4,21574.0
2019-07-18 12:50:00,136.38,136.45,136.36,136.37,8109.0,136.38,136.45,136.36,136.37,8109.0
2019-07-18 12:55:00,136.39,136.41,136.3,136.36,28443.0,136.39,136.41,136.3,136.36,28443.0
2019-07-18 13:00:00,136.37,136.39,136.21,136.3,9101.0,136.37,136.39,136.21,136.3,9101.0
2019-07-18 13:05:00,136.31,136.36,136.26,136.3,6671.0,136.31,136.36,136.26,136.3,6671.0
2019-07-18 13:10:00,136.3,136.31,136.25,136.3,2101.0,136.3,136.31,136.25,136.3,2101.0
2019-07-18 13:15:00,136.32,136.39,136.27,136.37,4396.0,136.32,136.39,136.27,136.37,4396.0
2019-07-18 13:20:00,136.37,136.37,136.31,136.35,5100.0,136.37,136.37,136.31,136.35,5100.0
2019-07-18 13:25:00,136.35,136.43,136.34,136.37,1800.0,136.35,136.43,136.34,136.37,1800.0
2019-07-18 13:30:00,136.38,136.41,136.27,136.27,1888.0,136.38,136.41,136.27,136.27,1888.0
2019-07-18 13:35:00,136.26,136.32,136.09,136.09,8683.0,136.26,136.32,136.09,136.09,8683.0
2019-07-18 13:40:00,136.1,136.13,136.07,136.08,3941.0,136.1,136.13,136.07,136.08,3941.0
2019-07-18 13:45:00,136.08,136.14,135.94,135.94,3600.0,136.08,136.14,135.94,135.94,3600.0
2019-07-18 13:50:00,135.92,136.02,135.86,135.99,2755.0,135.92,136.02,135.86,135.99,2755.0
2019-07-18 13:55:00,135.99,136.01,135.95,136.01,3200.0,135.99,136.01,135.95,136.01,3200.0
2019-07-18 14:00:00,136.0,136.04,135.95,136.04,2300.0,136.0,136.04,135.95,136.04,2300.0
2019-07-18 14:05:00,136.03,136.04,136.0,136.01,2200.0,136.03,136.04,136.0,136.01,2200.0
2019-07-18 14:10:00,136.03,136.11,136.01,136.02,5400.0,136.03,136.11,136.01,136.02,5400.0
2019-07-18 14:15:00,136.02,136.12,136.0,136.08,4983.0,136.02,136.12,136.0,136.08,4983.0
2019-07-18 14:20:00,136.14,136.16,136.08,136.11,5669.0,136.14,136.16,136.08,136.11,5669.0
2019-07-18 14:25:00,136.1,136.22,136.08,136.17,6000.0,136.1,136.22,136.08,136.17,6000.0
2019-07-18 14:30:00,136.17,136.23,136.14,136.22,7000.0,136.17,136.23,136.14,136.22,7000.0
2019-07-18 14:35:00,136.2,136.38,136.2,136.36,5070.0,136.2,136.38,136.2,136.36,5070.0
2019-07-18 14:40:00,136.39,136.51,136.37,136.45,6774.0,136.39,136.51,136.37,136.45,6774.0
2019-07-18 14:45:00,136.44,136.51,136.36,136.37,7215.0,136.44,136.51,136.36,136.37,7215.0
2019-07-18 14:50:00,136.35,136.37,136.27,136.29,4997.0,136.35,136.37,136.27,136.29,4997.0
2019-07-18 14:55:00,136.28,136.42,136.26,136.33,6674.0,136.28,136.42,136.26,136.33,6674.0
2019-07-18 15:00:00,136.37,136.52,136.32,136.34,8969.0,136.37,136.52,136.32,136.34,8969.0
2019-07-18 15:05:00,136.33,136.36,136.24,136.3,9294.0,136.33,136.36,136.24,136.3,9294.0
2019-07-18 15:10:00,136.28,136.32,136.18,136.31,8797.0,136.28,136.32,136.18,136.31,8797.0
2019-07-18 15:15:00,136.32,136.32,136.11,136.15,5498.0,136.32,136.32,136.11,136.15,5498.0
2019-07-18 15:20:00,136.17,136.18,136.0,136.01,7000.0,136.17,136.18,136.0,136.01,7000.0
2019-07-18 15:25:00,136.0,136.05,135.89,136.03,9401.0,136.0,136.05,135.89,136.03,9401.0
2019-07-18 15:30:00,135.97,136.04,135.9,135.99,9883.0,135.97,136.04,135.9,135.99,9883.0
2019-07-18 15:35:00,136.0,136.06,135.99,136.02,11400.0,136.0,136.06,135.99,136.02,11400.0
2019-07-18 15:40:00,136.03,136.09,135.98,136.04,12512.0,136.03,136.09,135.98,136.04,12512.0
2019-07-18 15:45:00,136.03,136.04,135.9,135.94,9150.0,136.03,136.04,135.9,135.94,9150.0
2019-07-18 15:50:00,135.94,135.96,135.79,135.86,20385.0,135.94,135.96,135.79,135.86,20385.0
2019-07-18 15:55:00,135.87,136.05,135.87,136.04,34331.0,135.87,136.05,135.87,136.04,34331.0
2019-07-19 09:30:00,136.55,136.86,136.25,136.41,43955.0,136.55,136.86,136.25,136.41,43955.0
2019-07-19 09:35:00,136.56,136.61,136.4,136.44,3400.0,136.56,136.61,136.4,136.44,3400.0
2019-07-19 09:40:00,136.35,136.58,136.2,136.33,7735.0,136.35,136.58,136.2,136.33,7735.0
2019-07-19 09:45:00,136.31,136.35,136.11,136.16,3322.0,136.31,136.35,136.11,136.16,3322.0
2019-07-19 09:50:00,136.23,136.28,136.09,136.18,3800.0,136.23,136.28,136.09,136.18,3800.0
2019-07-19 09:55:00,136.2,136.32,136.04,136.28,1801.0,136.2,136.32,136.04,136.28,1801.0
2019-07-19 10:00:00,136.38,136.52,136.36,136.43,5060.0,136.38,136.52,136.36,136.43,5060.0
2019-07-19 10:05:00,136.44,136.46,136.06,136.06,4830.0,136.44,136.46,136.06,136.06,4830.0
2019-07-19 10:10:00,136.05,136.3,136.03,136.2,4331.0,136.05,136.3,136.03,136.2,4331.0
2019-07-19 10:15:00,136.17,136.33,136.11,136.31,3700.0,136.17,136.33,136.11,136.31,3700.0
2019-07-19 10:20:00,136.3,136.36,136.25,136.31,4852.0,136.3,136.36,136.25,136.31,4852.0
2019-07-19 10:25:00,136.3,136.38,136.08,136.23,4627.0,136.3,136.38,136.08,136.23,4627.0
2019-07-19 10:30:00,136.21,136.29,136.13,136.13,3400.0,136.21,136.29,136.13,136.13,3400.0
2019-07-19 10:35:00,136.11,136.11,136.0,136.04,3152.0,136.11,136.11,136.0,136.04,3152.0
2019-07-19 10:40:00,136.02,136.02,135.91,135.96,3782.0,136.02,136.02,135.91,135.96,3782.0
2019-07-19 10:45:00,135.94,135.95,135.8,135.8,3500.0,135.94,135.95,135.8,135.8,3500.0
2019-07-19 10:50:00,135.82,135.83,135.74,135.74,2975.0,135.82,135.83,135.74,135.74,2975.0
2019-07-19 10:55:00,135.78,135.94,135.75,135.89,2700.0,135.78,135.94,135.75,135.89,2700.0
2019-07-19 11:00:00,135.88,135.94,135.81,135.87,6609.0,135.88,135.94,135.81,135.87,6609.0
2019-07-19 11:05:00,135.81,136.03,135.75,136.03,4000.0,135.81,136.03,135.75,136.03,4000.0
2019-07-19 11:10:00,136.03,136.21,135.98,136.14,3100.0,136.03,136.21,135.98,136.14,3100.0
2019-07-19 11:15:00,136.13,136.22,136.13,136.16,2550.0,136.13,136.22,136.13,136.16,2550.0
2019-07-19 11:20:00,136.15,136.24,136.1,136.24,4050.0,136.15,136.24,136.1,136.24,4050.0
2019-07-19 11:25:00,136.26,136.27,136.13,136.19,3580.0,136.26,136.27,136.13,136.19,3580.0
2019-07-19 11:30:00,136.18,136.2,136.04,136.14,2826.0,136.18,136.2,136.04,136.14,2826.0
2019-07-19 11:35:00,136.1,136.1,135.9,135.9,3562.0,136.1,136.1,135.9,135.9,3562.0
2019-07-19 11:40:00,135.89,135.89,135.63,135.74,10898.0,135.89,135.89,135.63,135.74,10898.0
2019-07-19 11:45:00,135.76,135.79,135.66,135.78,7348.0,135.76,135.79,135.66,135.78,7348.0
2019-07-19 11:50:00,135.78,135.84,135.69,135.76,4800.0,135.78,135.84,135.69,135.76,4800.0
2019-07-19 11:55:00,135.78,136.0,135.74,135.99,5900.0,135.78,136.0,135.74,135.99,5900.0
2019-07-19 12:00:00,135.99,136.15,135.98,136.14,4300.0,135.99,136.15,135.98,136.14,4300.0
2019-07-19 12:05:00,136.13,136.22,136.09,136.2,2450.0,136.13,136.22,136.09,136.2,2450.0
2019-07-19 12:10:00,136.25,136.28,136.18,136.25,10400.0,136.25,136.28,136.18,136.25,10400.0
2019-07-19 12:15:00,136.34,136.34,136.2,136.32,3300.0,136.34,136.34,136.2,136.32,3300.0
2019-07-19 12:20:00,136.31,136.34,136.25,136.27,2200.0,136.31,136.34,136.25,136.27,2200.0
2019-07-19 12:25:00,136.27,136.55,136.27,136.55,800.0,136.27,136.55,136.27,136.55,800.0
2019-07-19 12:30:00,136.55,136.63,136.54,136.58,3697.0,136.55,136.63,136.54,136.58,3697.0
2019-07-19 12:35:00,136.57,136.66,136.57,136.58,3273.0,136.57,136.66,136.57,136.58,3273.0
2019-07-19 12:40:00,136.58,136.69,136.52,136.64,7152.0,136.58,136.69,136.52,136.64,7152.0
2019-07-19 12:45:00,136.65,136.68,136.58,136.68,2590.0,136.65,136.68,136.58,136.68,2590.0
2019-07-19 12:50:00,136.67,136.8,136.66,136.75,2375.0,136.67,136.8,136.66,136.75,2375.0
2019-07-19 12:55:00,136.73,136.74,136.64,136.66,2500.0,136.73,136.74,136.64,136.66,2500.0
2019-07-19 13:00:00,136.65,136.65,136.48,136.48,2800.0,136.65,136.65,136.48,136.48,2800.0
2019-07-19 13:05:00,136.47,136.51,136.37,136.43,2300.0,136.47,136.51,136.37,136.43,2300.0
2019-07-19 13:10:00,136.44,136.47,136.39,136.45,2053.0,136.44,136.47,136.39,136.45,2053.0
2019-07-19 13:15:00,136.44,136.48,136.39,136.39,2529.0,136.44,136.48,136.39,136.39,2529.0
2019-07-19 13:20:00,136.38,136.43,136.24,136.24,3300.0,136.38,136.43,136.24,136.24,3300.0
2019-07-19 13:25:00,136.26,136.3,136.2,136.21,1532.0,136.26,136.3,136.2,136.21,1532.0
2019-07-19 13:30:00,136.22,136.23,136.14,136.14,1932.0,136.22,136.23,136.14,136.14,1932.0
2019-07-19 13:35:00,136.12,136.12,135.96,135.96,3200.0,136.12,136.12,135.96,135.96,3200.0
2019-07-19 13:40:00,135.95,136.01,135.9,135.98,1900.0,135.95,136.01,135.9,135.98,1900.0
2019-07-19 13:45:00,136.0,136.09,135.97,136.09,4890.0,136.0,136.09,135.97,136.09,4890.0
2019-07-19 13:50:00,136.08,136.2,136.08,136.1,4174.0,136.08,136.2,136.08,136.1,4174.0
2019-07-19 13:55:00,136.08,136.14,136.03,136.13,2900.0,136.08,136.14,136.03,136.13,2900.0
2019-07-19 14:00:00,136.21,136.32,136.19,136.27,2407.0,136.21,136.32,136.19,136.27,2407.0
2019-07-19 14:05:00,136.31,136.31,136.0,136.0,3500.0,136.31,136.31,136.0,136.0,3500.0
2019-07-19 14:10:00,135.99,136.13,135.94,136.0,4500.0,135.99,136.13,135.94,136.0,4500.0
2019-07-19 14:15:00,136.0,136.01,135.86,135.87,4991.0,136.0,136.01,135.86,135.87,4991.0
2019-07-19 14:20:00,135.82,135.99,135.82,135.83,4585.0,135.82,135.99,135.82,135.83,4585.0
2019-07-19 14:25:00,135.87,135.87,135.66,135.67,4898.0,135.87,135.87,135.66,135.67,4898.0
2019-07-19 14:30:00,135.67,135.79,135.54,135.56,4377.0,135.67,135.79,135.54,135.56,4377.0
2019-07-19 14:35:00,135.6,135.6,135.44,135.56,3431.0,135.6,135.6,135.44,135.56,3431.0
2019-07-19 14:40:00,135.56,135.63,135.51,135.52,2500.0,135.56,135.63,135.51,135.52,2500.0
2019-07-19 14:45:00,135.56,135.57,135.47,135.56,3461.0,135.56,135.57,135.47,135.56,3461.0
2019-07-19 14:50:00,135.59,135.74,135.57,135.69,1700.0,135.59,135.74,135.57,135.69,1700.0
2019-07-19 14:55:00,135.66,135.73,135.56,135.67,4174.0,135.66,135.73,135.56,135.67,4174.0
2019-07-19 15:00:00,135.65,135.65,135.31,135.33,4398.0,135.65,135.65,135.31,135.33,4398.0
2019-07-19 15:05:00,135.27,135.4,135.24,135.31,3839.0,135.27,135.4,135.24,135.31,3839.0
2019-07-19 15:10:00,135.29,135.32,135.14,135.26,3782.0,135.29,135.32,135.14,135.26,3782.0
2019-07-19 15:15:00,135.25,135.29,135.11,135.16,5881.0,135.25,135.29,135.11,135.16,5881.0
2019-07-19 15:20:00,135.14,135.14,134.87,135.09,7693.0,135.14,135.14,134.87,135.09,7693.0
2019-07-19 15:25:00,135.12,135.13,135.09,135.12,4291.0,135.12,135.13,135.09,135.12,4291.0
2019-07-19 15:30:00,135.11,135.16,134.86,134.96,8680.0,135.11,135.16,134.86,134.96,8680.0
2019-07-19 15:35:00,135.0,135.18,134.98,135.17,4021.0,135.0,135.18,134.98,135.17,4021.0
2019-07-19 15:40:00,135.13,135.33,135.12,135.31,7985.0,135.13,135.33,135.12,135.31,7985.0
2019-07-19 15:45:00,135.32,135.34,134.91,134.98,10133.0,135.32,135.34,134.91,134.98,10133.0
2019-07-19 15:50:00,134.98,135.14,134.93,135.13,14141.0,134.98,135.14,134.93,135.13,14141.0
2019-07-19 15:55:00,135.14,135.22,134.96,134.97,50358.0,135.14,135.22,134.96,134.97,50358.0
2019-07-22 09:30:00,135.51,135.71,135.45,135.45,15283.0,135.51,135.71,135.45,135.45,15283.0
2019-07-22 09:35:00,135.52,135.59,135.18,135.28,5408.0,135.52,135.59,135.18,135.28,5408.0
2019-07-22 09:40:00,135.36,135.63,135.14,135.14,10103.0,135.36,135.63,135.14,135.14,10103.0
2019-07-22 09:45:00,135.17,135.28,135.07,135.28,1887.0,135.17,135.28,135.07,135.28,1887.0
2019-07-22 09:50:00,135.28,135.84,135.28,135.73,6096.0,135.28,135.84,135.28,135.73,6096.0
2019-07-22 09:55:00,135.81,136.06,135.81,135.96,4462.0,135.81,136.06,135.81,135.96,4462.0
2019-07-22 10:00:00,135.96,136.19,135.86,135.96,15039.0,135.96,136.19,135.86,135.96,15039.0
2019-07-22 10:05:00,135.89,136.04,135.81,135.81,4619.0,135.89,136.04,135.81,135.81,4619.0
2019-07-22 10:10:00,135.84,135.94,135.77,135.92,2800.0,135.84,135.94,135.77,135.92,2800.0
2019-07-22 10:15:00,135.94,136.03,135.84,135.86,8689.0,135.94,136.03,135.84,135.86,8689.0
2019-07-22 10:20:00,135.72,135.86,135.56,135.79,5545.0,135.72,135.86,135.56,135.79,5545.0
2019-07-22 10:25:00,135.83,136.26,135.79,136.19,4961.0,135.83,136.26,135.79,136.19,4961.0
2019-07-22 10:30:00,136.18,136.38,136.18,136.35,5923.0,136.18,136.38,136.18,136.35,5923.0
2019-07-22 10:35:00,136.3,136.4,136.28,136.35,3200.0,136.3,136.4,136.28,136.35,3200.0
2019-07-22 10:40:00,136.4,136.41,136.01,136.01,3324.0,136.4,136.41,136.01,136.01,3324.0
2019-07-22 10:45:00,136.0,136.18,135.92,136.16,1809.0,136.0,136.18,135.92,136.16,1809.0
2019-07-22 10:50:00,136.07,136.15,136.02,136.02,2350.0,136.07,136.15,136.02,136.02,2350.0
2019-07-22 10:55:00,136.09,136.1,135.93,135.93,1289.0,136.09,136.1,135.93,135.93,1289.0
2019-07-22 11:00:00,135.95,136.03,135.65,135.65,1900.0,135.95,136.03,135.65,135.65,1900.0
2019-07-22 11:05:00,135.71,135.85,135.66,135.76,6657.0,135.71,135.85,135.66,135.76,6657.0
2019-07-22 11:10:00,135.79,135.79,135.58,135.65,2442.0,135.79,135.79,135.58,135.65,2442.0
2019-07-22 11:15:00,135.63,135.65,135.56,135.64,3763.0,135.63,135.65,135.56,135.64,3763.0
2019-07-22 11:20:00,135.56,135.57,135.34,135.47,3400.0,135.56,135.57,135.34,135.47,3400.0
2019-07-22 11:25:00,135.49,135.67,135.49,135.66,2000.0,135.49,135.67,135.49,135.66,2000.0
2019-07-22 11:30:00,135.68,135.72,135.54,135.6,1699.0,135.68,135.72,135.54,135.6,1699.0
2019-07-22 11:35:00,135.61,135.64,135.54,135.63,3279.0,135.61,135.64,135.54,135.63,3279.0
2019-07-22 11:40:00,135.64,135.72,135.59,135.72,900.0,135.64,135.72,135.59,135.72,900.0
2019-07-22 11:45:00,135.68,135.68,135.52,135.53,2565.0,135.68,135.68,135.52,135.53,2565.0
2019-07-22 11:50:00,135.51,135.68,135.5,135.67,2800.0,135.51,135.68,135.5,135.67,2800.0
2019-07-22 11:55:00,135.68,135.68,135.49,135.51,2222.0,135.68,135.68,135.49,135.51,2222.0
2019-07-22 12:00:00,135.5,135.5,135.34,135.4,13440.0,135.5,135.5,135.34,135.4,13440.0
2019-07-22 12:05:00,135.48,135.51,135.39,135.5,2999.0,135.48,135.51,135.39,135.5,2999.0
2019-07-22 12:10:00,135.51,135.81,135.51,135.81,2524.0,135.51,135.81,135.51,135.81,2524.0
2019-07-22 12:15:00,135.76,135.92,135.72,135.91,1275.0,135.76,135.92,135.72,135.91,1275.0
2019-07-22 12:20:00,135.84,136.09,135.84,136.09,5500.0,135.84,136.09,135.84,136.09,5500.0
2019-07-22 12:25:00,136.09,136.09,135.97,135.99,2724.0,136.09,136.09,135.97,135.99,2724.0
2019-07-22 12:30:00,136.0,136.02,135.87,135.87,2279.0,136.0,136.02,135.87,135.87,2279.0
2019-07-22 12:35:00,135.92,136.0,135.92,135.97,1247.0,135.92,136.0,135.92,135.97,1247.0
2019-07-22 12:40:00,135.98,136.01,135.96,135.98,4090.0,135.98,136.01,135.96,135.98,4090.0
2019-07-22 12:45:00,136.0,136.05,135.97,136.02,3574.0,136.0,136.05,135.97,136.02,3574.0
2019-07-22 12:50:00,136.01,136.02,135.97,135.97,512.0,136.01,136.02,135.97,135.97,512.0
2019-07-22 12:55:00,135.94,136.0,135.92,135.99,3028.0,135.94,136.0,135.92,135.99,3028.0
2019-07-22 13:00:00,135.99,136.0,135.84,135.92,1800.0,135.99,136.0,135.84,135.92,1800.0
2019-07-22 13:05:00,135.93,135.94,135.89,135.89,800.0,135.93,135.94,135.89,135.89,800.0
2019-07-22 13:10:00,135.88,135.95,135.86,135.94,2780.0,135.88,135.95,135.86,135.94,2780.0
2019-07-22 13:15:00,135.94,136.15,135.94,136.07,19939.0,135.94,136.15,135.94,136.07,19939.0
2019-07-22 13:20:00,136.08,136.08,135.95,135.99,9694.0,136.08,136.08,135.95,135.99,9694.0
2019-07-22 13:25:00,136.02,136.06,135.93,136.05,2100.0,136.02,136.06,135.93,136.05,2100.0
2019-07-22 13:30:00,136.03,136.27,136.03,136.26,1660.0,136.03,136.27,136.03,136.26,1660.0
2019-07-22 13:35:00,136.25,136.27,136.16,136.21,2050.0,136.25,136.27,136.16,136.21,2050.0
2019-07-22 13:40:00,136.24,136.24,136.16,136.21,2600.0,136.24,136.24,136.16,136.21,2600.0
2019-07-22 13:45:00,136.18,136.2,136.14,136.2,700.0,136.18,136.2,136.14,136.2,700.0
2019-07-22 13:50:00,136.2,136.21,136.14,136.19,1600.0,136.2,136.21,136.14,136.19,1600.0
2019-07-22 13:55:00,136.21,136.26,136.16,136.18,2263.0,136.21,136.26,136.16,136.18,2263.0
2019-07-22 14:00:00,136.18,136.18,136.04,136.1,2369.0,136.18,136.18,136.04,136.1,2369.0
2019-07-22 14:05:00,136.17,136.23,136.17,136.17,1250.0,136.17,136.23,136.17,136.17,1250.0
2019-07-22 14:10:00,136.15,136.18,136.09,136.16,1692.0,136.15,136.18,136.09,136.16,1692.0
2019-07-22 14:15:00,136.1,136.14,136.05,136.09,1800.0,136.1,136.14,136.05,136.09,1800.0
2019-07-22 14:20:00,136.11,136.13,136.09,136.09,1413.0,136.11,136.13,136.09,136.09,1413.0
2019-07-22 14:25:00,136.11,136.11,136.0,136.02,2053.0,136.11,136.11,136.0,136.02,2053.0
2019-07-22 14:30:00,135.96,136.02,135.94,135.94,3000.0,135.96,136.02,135.94,135.94,3000.0
2019-07-22 14:35:00,135.93,135.93,135.8,135.84,1200.0,135.93,135.93,135.8,135.84,1200.0
2019-07-22 14:40:00,135.84,135.84,135.72,135.72,1368.0,135.84,135.84,135.72,135.72,1368.0
2019-07-22 14:45:00,135.74,135.76,135.7,135.73,2300.0,135.74,135.76,135.7,135.73,2300.0
2019-07-22 14:50:00,135.76,135.78,135.67,135.68,900.0,135.76,135.78,135.67,135.68,900.0
2019-07-22 14:55:00,135.73,135.85,135.73,135.84,1500.0,135.73,135.85,135.73,135.84,1500.0
2019-07-22 15:00:00,135.86,136.08,135.86,136.01,6250.0,135.86,136.08,135.86,136.01,6250.0
2019-07-22 15:05:00,135.94,136.01,135.81,135.81,3800.0,135.94,136.01,135.81,135.81,3800.0
2019-07-22 15:10:00,135.79,135.8,135.77,135.78,1200.0,135.79,135.8,135.77,135.78,1200.0
2019-07-22 15:15:00,135.74,135.88,135.67,135.67,1900.0,135.74,135.88,135.67,135.67,1900.0
2019-07-22 15:20:00,135.73,135.74,135.53,135.53,4892.0,135.73,135.74,135.53,135.53,4892.0
2019-07-22 15:25:00,135.54,135.65,135.53,135.65,3071.0,135.54,135.65,135.53,135.65,3071.0
2019-07-22 15:30:00,135.63,135.65,135.49,135.49,2900.0,135.63,135.65,135.49,135.49,2900.0
2019-07-22 15:35:00,135.52,135.57,135.46,135.48,2600.0,135.52,135.57,135.46,135.48,2600.0
2019-07-22 15:40:00,135.47,135.48,135.4,135.44,5197.0,135.47,135.48,135.4,135.44,5197.0
2019-07-22 15:45:00,135.42,135.54,135.36,135.54,8995.0,135.42,135.54,135.36,135.54,8995.0
2019-07-22 15:50:00,135.57,135.63,135.4,135.46,15544.0,135.57,135.63,135.4,135.46,15544.0
2019-07-22 15:55:00,135.44,135.48,135.34,135.39,27165.0,135.44,135.48,135.34,135.39,27165.0
2019-07-23 09:30:00,135.15,135.74,134.86,135.17,18493.0,135.15,135.74,134.86,135.17,18493.0
2019-07-23 09:35:00,135.17,135.75,135.17,135.73,6726.0,135.17,135.75,135.17,135.73,6726.0
2019-07-23 09:40:00,135.69,135.75,135.28,135.28,10692.0,135.69,135.75,135.28,135.28,10692.0
2019-07-23 09:45:00,135.23,135.34,134.86,135.05,7076.0,135.23,135.34,134.86,135.05,7076.0
2019-07-23 09:50:00,135.01,135.05,134.65,135.05,4475.0,135.01,135.05,134.65,135.05,4475.0
2019-07-23 09:55:00,135.14,135.14,135.01,135.07,5285.0,135.14,135.14,135.01,135.07,5285.0
2019-07-23 10:00:00,135.04,135.28,134.95,135.21,4117.0,135.04,135.28,134.95,135.21,4117.0
2019-07-23 10:05:00,135.28,135.28,134.95,134.96,3635.0,135.28,135.28,134.95,134.96,3635.0
2019-07-23 10:10:00,134.93,135.06,134.91,134.94,1600.0,134.93,135.06,134.91,134.94,1600.0
2019-07-23 10:15:00,134.98,135.06,134.85,134.86,2917.0,134.98,135.06,134.85,134.86,2917.0
2019-07-23 10:20:00,134.87,134.87,134.66,134.69,5812.0,134.87,134.87,134.66,134.69,5812.0
2019-07-23 10:25:00,134.69,134.69,134.51,134.63,4525.0,134.69,134.69,134.51,134.63,4525.0
2019-07-23 10:30:00,134.63,134.94,134.45,134.94,9400.0,134.63,134.94,134.45,134.94,9400.0
2019-07-23 10:35:00,134.91,135.07,134.86,135.05,4566.0,134.91,135.07,134.86,135.05,4566.0
2019-07-23 10:40:00,135.06,135.22,135.01,135.11,2700.0,135.06,135.22,135.01,135.11,2700.0
2019-07-23 10:45:00,135.17,135.33,135.16,135.3,3256.0,135.17,135.33,135.16,135.3,3256.0
2019-07-23 10:50:00,135.31,135.42,135.3,135.37,5538.0,135.31,135.42,135.3,135.37,5538.0
2019-07-23 10:55:00,135.35,135.44,135.32,135.33,3000.0,135.35,135.44,135.32,135.33,3000.0
2019-07-23 11:00:00,135.25,135.33,135.25,135.26,2100.0,135.25,135.33,135.25,135.26,2100.0
2019-07-23 11:05:00,135.22,135.25,135.19,135.2,2063.0,135.22,135.25,135.19,135.2,2063.0
2019-07-23 11:10:00,135.24,135.35,135.24,135.33,2496.0,135.24,135.35,135.24,135.33,2496.0
2019-07-23 11:15:00,135.33,135.36,135.29,135.34,4686.0,135.33,135.36,135.29,135.34,4686.0
2019-07-23 11:20:00,135.34,135.46,135.32,135.46,3304.0,135.34,135.46,135.32,135.46,3304.0
2019-07-23 11:25:00,135.44,135.44,135.22,135.26,2300.0,135.44,135.44,135.22,135.26,2300.0
2019-07-23 11:30:00,135.21,135.25,135.05,135.09,2100.0,135.21,135.25,135.05,135.09,2100.0
2019-07-23 11:35:00,135.11,135.12,134.85,134.91,4797.0,135.11,135.12,134.85,134.91,4797.0
2019-07-23 11:40:00,134.97,135.04,134.96,135.03,2349.0,134.97,135.04,134.96,135.03,2349.0
2019-07-23 11:45:00,135.04,135.04,134.92,134.97,6574.0,135.04,135.04,134.92,134.97,6574.0
2019-07-23 11:50:00,134.99,134.99,134.81,134.85,4839.0,134.99,134.99,134.81,134.85,4839.0
2019-07-23 11:55:00,134.81,134.83,134.7,134.71,3300.0,134.81,134.83,134.7,134.71,3300.0
2019-07-23 12:00:00,134.71,134.77,134.44,134.51,3300.0,134.71,134.77,134.44,134.51,3300.0
2019-07-23 12:05:00,134.53,134.57,134.49,134.57,2000.0,134.53,134.57,134.49,134.57,2000.0
2019-07-23 12:10:00,134.56,134.66,134.45,134.63,15755.0,134.56,134.66,134.45,134.63,15755.0
2019-07-23 12:15:00,134.61,134.7,134.45,134.55,14133.0,134.61,134.7,134.45,134.55,14133.0
2019-07-23 12:20:00,134.61,134.62,134.48,134.48,2300.0,134.61,134.62,134.48,134.48,2300.0
2019-07-23 12:25:00,134.36,134.36,134.19,134.26,7100.0,134.36,134.36,134.19,134.26,7100.0
2019-07-23 12:30:00,134.26,134.41,134.23,134.41,3326.0,134.26,134.41,134.23,134.41,3326.0
2019-07-23 12:35:00,134.37,134.49,134.35,134.39,3200.0,134.37,134.49,134.35,134.39,3200.0
2019-07-23 12:40:00,134.33,134.45,134.3,134.45,3200.0,134.33,134.45,134.3,134.45,3200.0
2019-07-23 12:45:00,134.48,134.52,134.46,134.52,3300.0,134.48,134.52,134.46,134.52,3300.0
2019-07-23 12:50:00,134.52,134.57,134.41,134.48,6820.0,134.52,134.57,134.41,134.48,6820.0
2019-07-23 12:55:00,134.49,134.55,134.48,134.5,3529.0,134.49,134.55,134.48,134.5,3529.0
2019-07-23 13:00:00,134.5,134.56,134.47,134.56,6430.0,134.5,134.56,134.47,134.56,6430.0
2019-07-23 13:05:00,134.64,134.69,134.49,134.54,6391.0,134.64,134.69,134.49,134.54,6391.0
2019-07-23 13:10:00,134.54,134.65,134.54,134.58,4400.0,134.54,134.65,134.54,134.58,4400.0
2019-07-23 13:15:00,134.59,134.68,134.5,134.62,3909.0,134.59,134.68,134.5,134.62,3909.0
2019-07-23 13:20:00,134.6,134.6,134.49,134.51,1800.0,134.6,134.6,134.49,134.51,1800.0
2019-07-23 13:25:00,134.6,134.6,134.49,134.49,1218.0,134.6,134.6,134.49,134.49,1218.0
2019-07-23 13:30:00,134.47,134.58,134.47,134.58,2963.0,134.47,134.58,134.47,134.58,2963.0
2019-07-23 13:35:00,134.57,134.64,134.51,134.63,8522.0,134.57,134.64,134.51,134.63,8522.0
2019-07-23 13:40:00,134.7,135.13,134.7,134.99,20366.0,134.7,135.13,134.7,134.99,20366.0
2019-07-23 13:45:00,135.0,135.02,134.88,134.93,3662.0,135.0,135.02,134.88,134.93,3662.0
2019-07-23 13:50:00,134.97,135.02,134.95,135.0,11350.0,134.97,135.02,134.95,135.0,11350.0
2019-07-23 13:55:00,135.0,135.34,134.99,135.28,52951.0,135.0,135.34,134.99,135.28,52951.0
2019-07-23 14:00:00,135.28,135.3,135.13,135.13,6050.0,135.28,135.3,135.13,135.13,6050.0
2019-07-23 14:05:00,135.18,135.19,135.07,135.07,3501.0,135.18,135.19,135.07,135.07,3501.0
2019-07-23 14:10:00,135.03,135.07,134.97,135.03,2200.0,135.03,135.07,134.97,135.03,2200.0
2019-07-23 14:15:00,135.06,135.07,135.0,135.03,4663.0,135.06,135.07,135.0,135.03,4663.0
2019-07-23 14:20:00,135.01,135.13,135.01,135.08,9200.0,135.01,135.13,135.01,135.08,9200.0
2019-07-23 14:25:00,135.1,135.24,135.05,135.24,18902.0,135.1,135.24,135.05,135.24,18902.0
2019-07-23 14:30:00,135.25,135.49,135.25,135.39,42501.0,135.25,135.49,135.25,135.39,42501.0
2019-07-23 14:35:00,135.41,135.54,135.4,135.5,2602.0,135.41,135.54,135.4,135.5,2602.0
2019-07-23 14:40:00,135.5,135.7,135.48,135.66,5600.0,135.5,135.7,135.48,135.66,5600.0
2019-07-23 14:45:00,135.64,135.7,135.57,135.68,3620.0,135.64,135.7,135.57,135.68,3620.0
2019-07-23 14:50:00,135.7,135.74,135.65,135.68,12919.0,135.7,135.74,135.65,135.68,12919.0
2019-07-23 14:55:00,135.74,135.84,135.74,135.83,1600.0,135.74,135.84,135.74,135.83,1600.0
2019-07-23 15:00:00,135.82,135.83,135.7,135.78,5786.0,135.82,135.83,135.7,135.78,5786.0
2019-07-23 15:05:00,135.75,135.91,135.74,135.91,3611.0,135.75,135.91,135.74,135.91,3611.0
2019-07-23 15:10:00,135.91,135.96,135.87,135.93,6662.0,135.91,135.96,135.87,135.93,6662.0
2019-07-23 15:15:00,135.93,135.95,135.87,135.92,3334.0,135.93,135.95,135.87,135.92,3334.0
2019-07-23 15:20:00,135.92,136.06,135.92,136.01,7139.0,135.92,136.06,135.92,136.01,7139.0
2019-07-23 15:25:00,135.98,136.09,135.92,135.96,8076.0,135.98,136.09,135.92,135.96,8076.0
2019-07-23 15:30:00,135.96,136.04,135.85,136.01,8105.0,135.96,136.04,135.85,136.01,8105.0
2019-07-23 15:35:00,136.02,136.04,135.88,135.95,5711.0,136.02,136.04,135.88,135.95,5711.0
2019-07-23 15:40:00,135.95,135.98,135.69,135.84,18312.0,135.95,135.98,135.69,135.84,18312.0
2019-07-23 15:45:00,135.85,135.93,135.82,135.93,6637.0,135.85,135.93,135.82,135.93,6637.0
2019-07-23 15:50:00,135.91,136.1,135.91,136.05,11777.0,135.91,136.1,135.91,136.05,11777.0
2019-07-23 15:55:00,136.05,136.29,136.05,136.2,29435.0,136.05,136.29,136.05,136.2,29435.0
2019-07-24 09:30:00,135.79,135.98,135.25,135.25,15419.0,135.79,135.98,135.25,135.25,15419.0
2019-07-24 09:35:00,135.21,135.82,135.05,135.79,6090.0,135.21,135.82,135.05,135.79,6090.0
2019-07-24 09:40:00,135.68,136.11,135.68,135.99,4765.0,135.68,136.11,135.68,135.99,4765.0
2019-07-24 09:45:00,136.09,136.51,136.09,136.5,3408.0,136.09,136.51,136.09,136.5,3408.0
2019-07-24 09:50:00,136.5,136.75,136.5,136.56,5052.0,136.5,136.75,136.5,136.56,5052.0
2019-07-24 09:55:00,136.59,136.87,136.56,136.78,3367.0,136.59,136.87,136.56,136.78,3367.0
2019-07-24 10:00:00,136.71,136.8,136.66,136.77,3068.0,136.71,136.8,136.66,136.77,3068.0
2019-07-24 10:05:00,136.78,136.78,136.56,136.59,6725.0,136.78,136.78,136.56,136.59,6725.0
2019-07-24 10:10:00,136.54,136.54,136.29,136.4,3624.0,136.54,136.54,136.29,136.4,3624.0
2019-07-24 10:15:00,136.4,136.4,136.15,136.15,2673.0,136.4,136.4,136.15,136.15,2673.0
2019-07-24 10:20:00,136.08,136.29,136.08,136.25,2404.0,136.08,136.29,136.08,136.25,2404.0
2019-07-24 10:25:00,136.25,136.25,136.15,136.17,7878.0,136.25,136.25,136.15,136.17,7878.0
2019-07-24 10:30:00,136.18,136.4,136.18,136.33,15398.0,136.18,136.4,136.18,136.33,15398.0
2019-07-24 10:35:00,136.39,136.7,136.35,136.64,2524.0,136.39,136.7,136.35,136.64,2524.0
2019-07-24 10:40:00,136.65,136.74,136.65,136.72,1830.0,136.65,136.74,136.65,136.72,1830.0
2019-07-24 10:45:00,136.7,136.73,136.52,136.6,2500.0,136.7,136.73,136.52,136.6,2500.0
2019-07-24 10:50:00,136.63,136.63,136.48,136.54,5700.0,136.63,136.63,136.48,136.54,5700.0
2019-07-24 10:55:00,136.52,136.54,136.43,136.52,5420.0,136.52,136.54,136.43,136.52,5420.0
2019-07-24 11:00:00,136.5,136.6,136.46,136.51,8107.0,136.5,136.6,136.46,136.51,8107.0
2019-07-24 11:05:00,136.55,136.57,136.49,136.57,1724.0,136.55,136.57,136.49,136.57,1724.0
2019-07-24 11:10:00,136.49,136.51,136.43,136.51,800.0,136.49,136.51,136.43,136.51,800.0
2019-07-24 11:15:00,136.43,136.53,136.4,136.53,1700.0,136.43,136.53,136.4,136.53,1700.0
2019-07-24 11:20:00,136.52,136.73,136.45,136.72,4500.0,136.52,136.73,136.45,136.72,4500.0
2019-07-24 11:25:00,136.78,136.96,136.7,136.96,3900.0,136.78,136.96,136.7,136.96,3900.0
2019-07-24 11:30:00,136.96,137.04,136.77,136.77,11229.0,136.96,137.04,136.77,136.77,11229.0
2019-07-24 11:35:00,136.78,136.91,136.77,136.91,6145.0,136.78,136.91,136.77,136.91,6145.0
2019-07-24 11:40:00,136.91,136.95,136.84,136.85,3300.0,136.91,136.95,136.84,136.85,3300.0
2019-07-24 11:45:00,136.91,136.91,136.83,136.88,2571.0,136.91,136.91,136.83,136.88,2571.0
2019-07-24 11:50:00,136.85,136.85,136.77,136.77,2200.0,136.85,136.85,136.77,136.77,2200.0
2019-07-24 11:55:00,136.75,136.76,136.64,136.64,8866.0,136.75,136.76,136.64,136.64,8866.0
2019-07-24 12:00:00,136.66,136.75,136.65,136.71,2200.0,136.66,136.75,136.65,136.71,2200.0
2019-07-24 12:05:00,136.75,136.78,136.74,136.78,2400.0,136.75,136.78,136.74,136.78,2400.0
2019-07-24 12:10:00,136.82,136.88,136.75,136.76,8100.0,136.82,136.88,136.75,136.76,8100.0
2019-07-24 12:15:00,136.74,136.82,136.74,136.8,900.0,136.74,136.82,136.74,136.8,900.0
2019-07-24 12:20:00,136.81,136.88,136.77,136.77,5800.0,136.81,136.88,136.77,136.77,5800.0
2019-07-24 12:25:00,136.82,136.87,136.75,136.81,2678.0,136.82,136.87,136.75,136.81,2678.0
2019-07-24 12:30:00,136.8,136.9,136.8,136.9,1800.0,136.8,136.9,136.8,136.9,1800.0
2019-07-24 12:35:00,136.89,136.93,136.87,136.91,2000.0,136.89,136.93,136.87,136.91,2000.0
2019-07-24 12:40:00,136.89,137.02,136.89,137.0,5756.0,136.89,137.02,136.89,137.0,5756.0
2019-07-24 12:45:00,136.99,137.01,136.91,136.91,5400.0,136.99,137.01,136.91,136.91,5400.0
2019-07-24 12:50:00,136.92,136.94,136.86,136.91,3800.0,136.92,136.94,136.86,136.91,3800.0
2019-07-24 12:55:00,136.9,136.94,136.85,136.88,3200.0,136.9,136.94,136.85,136.88,3200.0
2019-07-24 13:00:00,136.91,136.94,136.72,136.72,4400.0,136.91,136.94,136.72,136.72,4400.0
2019-07-24 13:05:00,136.72,136.78,136.7,136.77,1100.0,136.72,136.78,136.7,136.77,1100.0
2019-07-24 13:10:00,136.78,136.8,136.72,136.76,3050.0,136.78,136.8,136.72,136.76,3050.0
2019-07-24 13:15:00,136.78,136.78,136.73,136.74,1400.0,136.78,136.78,136.73,136.74,1400.0
2019-07-24 13:20:00,136.76,136.78,136.68,136.75,5800.0,136.76,136.78,136.68,136.75,5800.0
2019-07-24 13:25:00,136.71,136.77,136.71,136.77,500.0,136.71,136.77,136.71,136.77,500.0
2019-07-24 13:30:00,136.78,136.79,136.73,136.73,900.0,136.78,136.79,136.73,136.73,900.0
2019-07-24 13:35:00,136.72,136.75,136.69,136.71,2184.0,136.72,136.75,136.69,136.71,2184.0
2019-07-24 13:40:00,136.71,136.75,136.67,136.72,1642.0,136.71,136.75,136.67,136.72,1642.0
2019-07-24 13:45:00,136.73,136.83,136.7,136.79,2249.0,136.73,136.83,136.7,136.79,2249.0
2019-07-24 13:50:00,136.82,136.82,136.73,136.73,3300.0,136.82,136.82,136.73,136.73,3300.0
2019-07-24 13:55:00,136.72,136.83,136.72,136.83,8219.0,136.72,136.83,136.72,136.83,8219.0
2019-07-24 14:00:00,136.83,137.02,136.82,137.01,3630.0,136.83,137.02,136.82,137.01,3630.0
2019-07-24 14:05:00,137.0,137.0,136.76,136.76,2040.0,137.0,137.0,136.76,136.76,2040.0
2019-07-24 14:10:00,136.77,136.77,136.75,136.75,1203.0,136.77,136.77,136.75,136.75,1203.0
2019-07-24 14:15:00,136.76,136.87,136.7,136.77,4000.0,136.76,136.87,136.7,136.77,4000.0
2019-07-24 14:20:00,136.77,136.77,136.62,136.64,2654.0,136.77,136.77,136.62,136.64,2654.0
2019-07-24 14:25:00,136.63,136.68,136.63,136.66,1820.0,136.63,136.68,136.63,136.66,1820.0
2019-07-24 14:30:00,136.71,136.83,136.71,136.72,2640.0,136.71,136.83,136.71,136.72,2640.0
2019-07-24 14:35:00,136.79,136.79,136.76,136.76,300.0,136.79,136.79,136.76,136.76,300.0
2019-07-24 14:40:00,136.8,136.83,136.75,136.78,1465.0,136.8,136.83,136.75,136.78,1465.0
2019-07-24 14:45:00,136.82,136.94,136.79,136.94,1601.0,136.82,136.94,136.79,136.94,1601.0
2019-07-24 14:50:00,137.01,137.05,136.96,137.03,1900.0,137.01,137.05,136.96,137.03,1900.0
2019-07-24 14:55:00,137.07,137.22,137.07,137.22,5379.0,137.07,137.22,137.07,137.22,5379.0
2019-07-24 15:00:00,137.24,137.38,137.24,137.35,3700.0,137.24,137.38,137.24,137.35,3700.0
2019-07-24 15:05:00,137.34,137.36,137.3,137.34,2773.0,137.34,137.36,137.3,137.34,2773.0
2019-07-24 15:10:00,137.36,137.69,137.35,137.69,8733.0,137.36,137.69,137.35,137.69,8733.0
2019-07-24 15:15:00,137.68,137.77,137.67,137.75,13206.0,137.68,137.77,137.67,137.75,13206.0
2019-07-24 15:20:00,137.73,137.73,137.62,137.62,2500.0,137.73,137.73,137.62,137.62,2500.0
2019-07-24 15:25:00,137.63,137.68,137.62,137.68,2642.0,137.63,137.68,137.62,137.68,2642.0
2019-07-24 15:30:00,137.68,137.78,137.67,137.71,6834.0,137.68,137.78,137.67,137.71,6834.0
2019-07-24 15:35:00,137.69,137.71,137.6,137.61,6200.0,137.69,137.71,137.6,137.61,6200.0
2019-07-24 15:40:00,137.6,137.61,137.47,137.5,7912.0,137.6,137.61,137.47,137.5,7912.0
2019-07-24 15:45:00,137.52,137.57,137.46,137.54,10520.0,137.52,137.57,137.46,137.54,10520.0
2019-07-24 15:50:00,137.56,137.6,137.42,137.44,13024.0,137.56,137.6,137.42,137.44,13024.0
2019-07-24 15:55:00,137.46,137.62,137.45,137.61,34591.0,137.46,137.62,137.45,137.61,34591.0
2019-07-25 09:30:00,136.93,137.25,136.65,137.05,18188.0,136.93,137.25,136.65,137.05,18188.0
2019-07-25 09:35:00,137.02,137.02,136.43,136.43,2400.0,137.02,137.02,136.43,136.43,2400.0
2019-07-25 09:40:00,136.55,136.88,136.53,136.74,3650.0,136.55,136.88,136.53,136.74,3650.0
2019-07-25 09:45:00,136.9,137.16,136.83,136.84,33597.0,136.9,137.16,136.83,136.84,33597.0
2019-07-25 09:50:00,136.97,137.01,136.63,136.64,11003.0,136.97,137.01,136.63,136.64,11003.0
2019-07-25 09:55:00,136.6,136.98,136.59,136.93,5010.0,136.6,136.98,136.59,136.93,5010.0
2019-07-25 10:00:00,136.93,137.24,136.93,137.21,6107.0,136.93,137.24,136.93,137.21,6107.0
2019-07-25 10:05:00,137.17,137.26,137.1,137.19,17893.0,137.17,137.26,137.1,137.19,17893.0
2019-07-25 10:10:00,137.22,137.32,137.14,137.16,3580.0,137.22,137.32,137.14,137.16,3580.0
2019-07-25 10:15:00,137.13,137.25,137.1,137.14,2720.0,137.13,137.25,137.1,137.14,2720.0
2019-07-25 10:20:00,137.09,137.12,136.95,136.95,2681.0,137.09,137.12,136.95,136.95,2681.0
2019-07-25 10:25:00,136.89,137.07,136.79,137.07,5500.0,136.89,137.07,136.79,137.07,5500.0
2019-07-25 10:30:00,137.12,137.29,137.09,137.28,5000.0,137.12,137.29,137.09,137.28,5000.0
2019-07-25 10:35:00,137.29,137.5,137.29,137.49,9852.0,137.29,137.5,137.29,137.49,9852.0
2019-07-25 10:40:00,137.48,137.54,137.34,137.44,4100.0,137.48,137.54,137.34,137.44,4100.0
2019-07-25 10:45:00,137.46,137.51,137.45,137.49,7500.0,137.46,137.51,137.45,137.49,7500.0
2019-07-25 10:50:00,137.51,137.63,137.4,137.55,12697.0,137.51,137.63,137.4,137.55,12697.0
2019-07-25 10:55:00,137.57,137.77,137.57,137.65,4637.0,137.57,137.77,137.57,137.65,4637.0
2019-07-25 11:00:00,137.64,137.88,137.64,137.75,16170.0,137.64,137.88,137.64,137.75,16170.0
2019-07-25 11:05:00,137.72,137.74,137.63,137.69,2643.0,137.72,137.74,137.63,137.69,2643.0
2019-07-25 11:10:00,137.71,137.82,137.67,137.78,6130.0,137.71,137.82,137.67,137.78,6130.0
2019-07-25 11:15:00,137.75,137.78,137.57,137.6,17318.0,137.75,137.78,137.57,137.6,17318.0
2019-07-25 11:20:00,137.59,137.71,137.57,137.71,2714.0,137.59,137.71,137.57,137.71,2714.0
2019-07-25 11:25:00,137.66,137.79,137.6,137.73,3926.0,137.66,137.79,137.6,137.73,3926.0
2019-07-25 11:30:00,137.74,137.9,137.73,137.86,3532.0,137.74,137.9,137.73,137.86,3532.0
2019-07-25 11:35:00,137.85,138.09,137.83,138.06,6944.0,137.85,138.09,137.83,138.06,6944.0
2019-07-25 11:40:00,138.05,138.25,138.04,138.2,14276.0,138.05,138.25,138.04,138.2,14276.0
2019-07-25 11:45:00,138.21,138.21,137.81,137.81,5232.0,138.21,138.21,137.81,137.81,5232.0
2019-07-25 11:50:00,137.78,137.78,137.56,137.75,4948.0,137.78,137.78,137.56,137.75,4948.0
2019-07-25 11:55:00,137.84,137.94,137.8,137.88,1586.0,137.84,137.94,137.8,137.88,1586.0
2019-07-25 12:00:00,137.91,137.91,137.75,137.75,1300.0,137.91,137.91,137.75,137.75,1300.0
2019-07-25 12:05:00,137.78,137.86,137.71,137.84,3330.0,137.78,137.86,137.71,137.84,3330.0
2019-07-25 12:10:00,137.86,137.99,137.86,137.91,2207.0,137.86,137.99,137.86,137.91,2207.0
2019-07-25 12:15:00,137.92,138.05,137.92,137.97,16716.0,137.92,138.05,137.92,137.97,16716.0
2019-07-25 12:20:00,137.97,138.01,137.95,137.95,2953.0,137.97,138.01,137.95,137.95,2953.0
2019-07-25 12:25:00,137.92,137.94,137.88,137.88,2485.0,137.92,137.94,137.88,137.88,2485.0
2019-07-25 12:30:00,137.88,137.91,137.81,137.81,3017.0,137.88,137.91,137.81,137.81,3017.0
2019-07-25 12:35:00,137.8,137.8,137.58,137.6,4878.0,137.8,137.8,137.58,137.6,4878.0
2019-07-25 12:40:00,137.5,137.5,137.28,137.35,9576.0,137.5,137.5,137.28,137.35,9576.0
2019-07-25 12:45:00,137.33,137.57,137.33,137.57,1500.0,137.33,137.57,137.33,137.57,1500.0
2019-07-25 12:50:00,137.6,137.66,137.49,137.65,4782.0,137.6,137.66,137.49,137.65,4782.0
2019-07-25 12:55:00,137.64,137.73,137.59,137.7,6193.0,137.64,137.73,137.59,137.7,6193.0
2019-07-25 13:00:00,137.69,137.72,137.61,137.64,6052.0,137.69,137.72,137.61,137.64,6052.0
2019-07-25 13:05:00,137.64,137.78,137.62,137.77,5200.0,137.64,137.78,137.62,137.77,5200.0
2019-07-25 13:10:00,137.8,137.83,137.66,137.67,17137.0,137.8,137.83,137.66,137.67,17137.0
2019-07-25 13:15:00,137.67,137.67,137.58,137.58,6480.0,137.67,137.67,137.58,137.58,6480.0
2019-07-25 13:20:00,137.58,137.61,137.53,137.61,3950.0,137.58,137.61,137.53,137.61,3950.0
2019-07-25 13:25:00,137.61,137.64,137.57,137.62,2000.0,137.61,137.64,137.57,137.62,2000.0
2019-07-25 13:30:00,137.64,137.79,137.64,137.75,2700.0,137.64,137.79,137.64,137.75,2700.0
2019-07-25 13:35:00,137.79,137.79,137.7,137.79,1992.0,137.79,137.79,137.7,137.79,1992.0
2019-07-25 13:40:00,137.79,137.83,137.75,137.81,22422.0,137.79,137.83,137.75,137.81,22422.0
2019-07-25 13:45:00,137.78,137.79,137.66,137.67,1239.0,137.78,137.79,137.66,137.67,1239.0
2019-07-25 13:50:00,137.64,137.64,137.49,137.54,1186.0,137.64,137.64,137.49,137.54,1186.0
2019-07-25 13:55:00,137.54,137.58,137.49,137.49,1100.0,137.54,137.58,137.49,137.49,1100.0
2019-07-25 14:00:00,137.52,137.69,137.52,137.66,1100.0,137.52,137.69,137.52,137.66,1100.0
2019-07-25 14:05:00,137.66,137.67,137.64,137.66,1203.0,137.66,137.67,137.64,137.66,1203.0
2019-07-25 14:10:00,137.72,137.8,137.69,137.76,3454.0,137.72,137.8,137.69,137.76,3454.0
2019-07-25 14:15:00,137.79,137.8,137.67,137.72,3035.0,137.79,137.8,137.67,137.72,3035.0
2019-07-25 14:20:00,137.73,137.78,137.72,137.73,600.0,137.73,137.78,137.72,137.73,600.0
2019-07-25 14:25:00,137.75,137.76,137.71,137.76,1874.0,137.75,137.76,137.71,137.76,1874.0
2019-07-25 14:30:00,137.73,137.78,137.68,137.73,2000.0,137.73,137.78,137.68,137.73,2000.0
2019-07-25 14:35:00,137.71,137.75,137.66,137.74,2300.0,137.71,137.75,137.66,137.74,2300.0
2019-07-25 14:40:00,137.72,137.72,137.6,137.68,1311.0,137.72,137.72,137.6,137.68,1311.0
2019-07-25 14:45:00,137.64,137.65,137.56,137.56,1300.0,137.64,137.65,137.56,137.56,1300.0
2019-07-25 14:50:00,137.53,137.53,137.31,137.31,1245.0,137.53,137.53,137.31,137.31,1245.0
2019-07-25 14:55:00,137.36,137.48,137.36,137.43,1102.0,137.36,137.48,137.36,137.43,1102.0
2019-07-25 15:00:00,137.4,137.55,137.4,137.41,1959.0,137.4,137.55,137.4,137.41,1959.0
2019-07-25 15:05:00,137.39,137.43,137.36,137.38,1000.0,137.39,137.43,137.36,137.38,1000.0
2019-07-25 15:10:00,137.32,137.42,137.28,137.35,2700.0,137.32,137.42,137.28,137.35,2700.0
2019-07-25 15:15:00,137.37,137.44,137.35,137.44,2100.0,137.37,137.44,137.35,137.44,2100.0
2019-07-25 15:20:00,137.45,137.55,137.44,137.55,1566.0,137.45,137.55,137.44,137.55,1566.0
2019-07-25 15:25:00,137.54,137.71,137.54,137.61,2400.0,137.54,137.71,137.54,137.61,2400.0
2019-07-25 15:30:00,137.66,137.78,137.64,137.72,2700.0,137.66,137.78,137.64,137.72,2700.0
2019-07-25 15:35:00,137.74,137.76,137.57,137.57,4600.0,137.74,137.76,137.57,137.57,4600.0
2019-07-25 15:40:00,137.56,137.67,137.56,137.64,4300.0,137.56,137.67,137.56,137.64,4300.0
2019-07-25 15:45:00,137.66,137.72,137.63,137.71,5843.0,137.66,137.72,137.63,137.71,5843.0
2019-07-25 15:50:00,137.69,137.79,137.6,137.73,14000.0,137.69,137.79,137.6,137.73,14000.0
2019-07-25 15:55:00,137.73,137.73,137.39,137.56,35947.0,137.73,137.73,137.39,137.56,35947.0
2019-07-26 09:30:00,138.28,138.34,137.61,138.34,15292.0,138.28,138.34,137.61,138.34,15292.0
2019-07-26 09:35:00,138.24,138.69,138.1,138.4,6639.0,138.24,138.69,138.1,138.4,6639.0
2019-07-26 09:40:00,138.56,138.61,138.45,138.53,2150.0,138.56,138.61,138.45,138.53,2150.0
2019-07-26 09:45:00,138.66,138.72,138.3,138.31,2986.0,138.66,138.72,138.3,138.31,2986.0
2019-07-26 09:50:00,138.31,138.47,138.14,138.21,4850.0,138.31,138.47,138.14,138.21,4850.0
2019-07-26 09:55:00,138.28,138.37,138.26,138.37,1200.0,138.28,138.37,138.26,138.37,1200.0
2019-07-26 10:00:00,138.46,138.61,138.38,138.53,2958.0,138.46,138.61,138.38,138.53,2958.0
2019-07-26 10:05:00,138.6,138.62,138.52,138.56,1818.0,138.6,138.62,138.52,138.56,1818.0
2019-07-26 10:10:00,138.53,138.53,138.34,138.4,3691.0,138.53,138.53,138.34,138.4,3691.0
2019-07-26 10:15:00,138.39,138.43,138.19,138.19,5150.0,138.39,138.43,138.19,138.19,5150.0
2019-07-26 10:20:00,138.1,138.11,137.99,138.04,3500.0,138.1,138.11,137.99,138.04,3500.0
2019-07-26 10:25:00,138.05,138.34,138.05,138.34,1906.0,138.05,138.34,138.05,138.34,1906.0
2019-07-26 10:30:00,138.35,138.38,138.24,138.28,2349.0,138.35,138.38,138.24,138.28,2349.0
2019-07-26 10:35:00,138.24,138.31,138.2,138.27,1728.0,138.24,138.31,138.2,138.27,1728.0
2019-07-26 10:40:00,138.24,138.24,138.11,138.16,1000.0,138.24,138.24,138.11,138.16,1000.0
2019-07-26 10:45:00,138.14,138.35,138.08,138.23,3218.0,138.14,138.35,138.08,138.23,3218.0
2019-07-26 10:50:00,138.2,138.3,138.2,138.3,600.0,138.2,138.3,138.2,138.3,600.0
2019-07-26 10:55:00,138.28,138.32,138.17,138.17,4472.0,138.28,138.32,138.17,138.17,4472.0
2019-07-26 11:00:00,138.16,138.27,138.13,138.27,1600.0,138.16,138.27,138.13,138.27,1600.0
2019-07-26 11:05:00,138.3,138.3,137.91,137.91,2700.0,138.3,138.3,137.91,137.91,2700.0
2019-07-26 11:10:00,138.0,138.03,137.91,137.91,2200.0,138.0,138.03,137.91,137.91,2200.0
2019-07-26 11:15:00,137.95,138.14,137.94,138.02,2050.0,137.95,138.14,137.94,138.02,2050.0
2019-07-26 11:20:00,137.98,138.1,137.95,138.09,1602.0,137.98,138.1,137.95,138.09,1602.0
2019-07-26 11:25:00,138.15,138.15,138.09,138.14,1800.0,138.15,138.15,138.09,138.14,1800.0
2019-07-26 11:30:00,138.09,138.14,138.09,138.12,1672.0,138.09,138.14,138.09,138.12,1672.0
2019-07-26 11:35:00,138.11,138.24,138.08,138.18,4023.0,138.11,138.24,138.08,138.18,4023.0
2019-07-26 11:40:00,138.21,138.28,138.15,138.15,2899.0,138.21,138.28,138.15,138.15,2899.0
2019-07-26 11:45:00,138.17,138.18,137.96,137.96,1900.0,138.17,138.18,137.96,137.96,1900.0
2019-07-26 11:50:00,137.99,138.06,137.96,138.03,2468.0,137.99,138.06,137.96,138.03,2468.0
2019-07-26 11:55:00,137.99,138.04,137.9,138.01,2106.0,137.99,138.04,137.9,138.01,2106.0
2019-07-26 12:00:00,137.93,137.93,137.85,137.92,900.0,137.93,137.93,137.85,137.92,900.0
2019-07-26 12:05:00,137.9,137.92,137.8,137.9,2734.0,137.9,137.92,137.8,137.9,2734.0
2019-07-26 12:10:00,137.9,137.99,137.84,137.97,1600.0,137.9,137.99,137.84,137.97,1600.0
2019-07-26 12:15:00,138.01,138.02,137.87,137.87,3063.0,138.01,138.02,137.87,137.87,3063.0
2019-07-26 12:20:00,137.89,137.89,137.83,137.86,1000.0,137.89,137.89,137.83,137.86,1000.0
2019-07-26 12:25:00,137.86,137.91,137.83,137.91,1507.0,137.86,137.91,137.83,137.91,1507.0
2019-07-26 12:30:00,137.9,137.91,137.82,137.82,1900.0,137.9,137.91,137.82,137.82,1900.0
2019-07-26 12:35:00,137.85,137.85,137.8,137.81,700.0,137.85,137.85,137.8,137.81,700.0
2019-07-26 12:40:00,137.8,137.94,137.8,137.94,1427.0,137.8,137.94,137.8,137.94,1427.0
2019-07-26 12:45:00,137.93,137.93,137.83,137.85,2173.0,137.93,137.93,137.83,137.85,2173.0
2019-07-26 12:50:00,137.82,137.86,137.8,137.86,2083.0,137.82,137.86,137.8,137.86,2083.0
2019-07-26 12:55:00,137.83,137.83,137.77,137.82,2500.0,137.83,137.83,137.77,137.82,2500.0
2019-07-26 13:00:00,137.88,137.88,137.78,137.78,1700.0,137.88,137.88,137.78,137.78,1700.0
2019-07-26 13:05:00,137.76,137.9,137.76,137.87,3147.0,137.76,137.9,137.76,137.87,3147.0
2019-07-26 13:10:00,137.89,137.94,137.83,137.83,1900.0,137.89,137.94,137.83,137.83,1900.0
2019-07-26 13:15:00,137.84,137.84,137.8,137.81,2010.0,137.84,137.84,137.8,137.81,2010.0
2019-07-26 13:20:00,137.8,137.89,137.8,137.86,1600.0,137.8,137.89,137.8,137.86,1600.0
2019-07-26 13:25:00,137.83,137.84,137.72,137.74,1437.0,137.83,137.84,137.72,137.74,1437.0
2019-07-26 13:30:00,137.74,137.79,137.7,137.7,2400.0,137.74,137.79,137.7,137.7,2400.0
2019-07-26 13:35:00,137.71,137.72,137.68,137.7,2539.0,137.71,137.72,137.68,137.7,2539.0
2019-07-26 13:40:00,137.73,137.73,137.66,137.7,1900.0,137.73,137.73,137.66,137.7,1900.0
2019-07-26 13:45:00,137.68,137.7,137.62,137.62,2000.0,137.68,137.7,137.62,137.62,2000.0
2019-07-26 13:50:00,137.61,137.64,137.59,137.6,1400.0,137.61,137.64,137.59,137.6,1400.0
2019-07-26 13:55:00,137.59,137.67,137.55,137.67,3994.0,137.59,137.67,137.55,137.67,3994.0
2019-07-26 14:00:00,137.68,137.71,137.6,137.6,4947.0,137.68,137.71,137.6,137.6,4947.0
2019-07-26 14:05:00,137.55,137.59,137.5,137.55,2562.0,137.55,137.59,137.5,137.55,2562.0
2019-07-26 14:10:00,137.59,137.6,137.55,137.59,1700.0,137.59,137.6,137.55,137.59,1700.0
2019-07-26 14:15:00,137.58,137.58,137.46,137.5,1400.0,137.58,137.58,137.46,137.5,1400.0
2019-07-26 14:20:00,137.48,137.57,137.46,137.5,2693.0,137.48,137.57,137.46,137.5,2693.0
2019-07-26 14:25:00,137.47,137.48,137.41,137.44,2987.0,137.47,137.48,137.41,137.44,2987.0
2019-07-26 14:30:00,137.44,137.49,137.42,137.44,2431.0,137.44,137.49,137.42,137.44,2431.0
2019-07-26 14:35:00,137.42,137.42,137.36,137.4,1954.0,137.42,137.42,137.36,137.4,1954.0
2019-07-26 14:40:00,137.38,137.38,137.28,137.29,2074.0,137.38,137.38,137.28,137.29,2074.0
2019-07-26 14:45:00,137.26,137.28,137.07,137.26,9900.0,137.26,137.28,137.07,137.26,9900.0
2019-07-26 14:50:00,137.26,137.3,137.17,137.29,12909.0,137.26,137.3,137.17,137.29,12909.0
2019-07-26 14:55:00,137.29,137.45,137.26,137.43,12763.0,137.29,137.45,137.26,137.43,12763.0
2019-07-26 15:00:00,137.45,137.45,137.3,137.36,5579.0,137.45,137.45,137.3,137.36,5579.0
2019-07-26 15:05:00,137.4,137.4,137.31,137.31,2009.0,137.4,137.4,137.31,137.31,2009.0
2019-07-26 15:10:00,137.34,137.37,137.29,137.35,2700.0,137.34,137.37,137.29,137.35,2700.0
2019-07-26 15:15:00,137.33,137.46,137.33,137.41,4170.0,137.33,137.46,137.33,137.41,4170.0
2019-07-26 15:20:00,137.39,137.47,137.38,137.43,3900.0,137.39,137.47,137.38,137.43,3900.0
2019-07-26 15:25:00,137.41,137.41,137.16,137.2,3488.0,137.41,137.41,137.16,137.2,3488.0
2019-07-26 15:30:00,137.19,137.26,137.17,137.19,5605.0,137.19,137.26,137.17,137.19,5605.0
2019-07-26 15:35:00,137.2,137.22,137.14,137.19,6485.0,137.2,137.22,137.14,137.19,6485.0
2019-07-26 15:40:00,137.21,137.21,137.13,137.15,6155.0,137.21,137.21,137.13,137.15,6155.0
2019-07-26 15:45:00,137.13,137.3,137.09,137.28,9211.0,137.13,137.3,137.09,137.28,9211.0
2019-07-26 15:50:00,137.27,137.33,137.19,137.25,12091.0,137.27,137.33,137.19,137.25,12091.0
2019-07-26 15:55:00,137.25,137.33,137.02,137.09,42328.0,137.25,137.33,137.02,137.09,42328.0
2019-07-29 09:30:00,137.32,137.39,136.85,136.85,11658.0,137.32,137.39,136.85,136.85,11658.0
2019-07-29 09:35:00,136.86,136.94,136.12,136.12,5013.0,136.86,136.94,136.12,136.12,5013.0
2019-07-29 09:40:00,136.09,136.09,135.65,135.74,6261.0,136.09,136.09,135.65,135.74,6261.0
2019-07-29 09:45:00,135.8,135.8,135.37,135.58,3782.0,135.8,135.8,135.37,135.58,3782.0
2019-07-29 09:50:00,135.4,135.4,134.78,134.91,6146.0,135.4,135.4,134.78,134.91,6146.0
2019-07-29 09:55:00,134.92,135.0,134.41,134.63,4720.0,134.92,135.0,134.41,134.63,4720.0
2019-07-29 10:00:00,134.69,134.69,134.38,134.58,3920.0,134.69,134.69,134.38,134.58,3920.0
2019-07-29 10:05:00,134.54,134.7,134.3,134.3,4673.0,134.54,134.7,134.3,134.3,4673.0
2019-07-29 10:10:00,134.3,134.38,133.85,134.28,12569.0,134.3,134.38,133.85,134.28,12569.0
2019-07-29 10:15:00,134.27,134.71,134.27,134.61,9508.0,134.27,134.71,134.27,134.61,9508.0
2019-07-29 10:20:00,134.55,135.06,134.55,134.9,13563.0,134.55,135.06,134.55,134.9,13563.0
2019-07-29 10:25:00,135.01,135.11,134.76,135.0,3096.0,135.01,135.11,134.76,135.0,3096.0
2019-07-29 10:30:00,134.92,135.06,134.71,135.06,2700.0,134.92,135.06,134.71,135.06,2700.0
2019-07-29 10:35:00,135.06,135.29,135.06,135.27,4537.0,135.06,135.29,135.06,135.27,4537.0
2019-07-29 10:40:00,135.22,135.22,135.05,135.18,1585.0,135.22,135.22,135.05,135.18,1585.0
2019-07-29 10:45:00,135.11,135.26,135.08,135.26,1899.0,135.11,135.26,135.08,135.26,1899.0
2019-07-29 10:50:00,135.25,135.37,135.21,135.37,2555.0,135.25,135.37,135.21,135.37,2555.0
2019-07-29 10:55:00,135.47,135.48,135.03,135.06,13600.0,135.47,135.48,135.03,135.06,13600.0
2019-07-29 11:00:00,135.08,135.21,134.96,135.1,3927.0,135.08,135.21,134.96,135.1,3927.0
2019-07-29 11:05:00,135.18,135.29,135.17,135.21,1100.0,135.18,135.29,135.17,135.21,1100.0
2019-07-29 11:10:00,135.2,135.26,135.15,135.26,2278.0,135.2,135.26,135.15,135.26,2278.0
2019-07-29 11:15:00,135.25,135.35,135.23,135.35,17514.0,135.25,135.35,135.23,135.35,17514.0
2019-07-29 11:20:00,135.35,135.35,135.2,135.32,5621.0,135.35,135.35,135.2,135.32,5621.0
2019-07-29 11:25:00,135.3,135.37,135.27,135.37,4428.0,135.3,135.37,135.27,135.37,4428.0
2019-07-29 11:30:00,135.41,135.41,135.3,135.35,3136.0,135.41,135.41,135.3,135.35,3136.0
2019-07-29 11:35:00,135.45,135.48,135.4,135.41,6912.0,135.45,135.48,135.4,135.41,6912.0
2019-07-29 11:40:00,135.48,135.48,135.43,135.43,1499.0,135.48,135.48,135.43,135.43,1499.0
2019-07-29 11:45:00,135.45,135.57,135.36,135.53,3294.0,135.45,135.57,135.36,135.53,3294.0
2019-07-29 11:50:00,135.59,135.7,135.59,135.69,900.0,135.59,135.7,135.59,135.69,900.0
2019-07-29 11:55:00,135.67,135.7,135.5,135.63,10503.0,135.67,135.7,135.5,135.63,10503.0
2019-07-29 12:00:00,135.64,135.64,135.59,135.59,1900.0,135.64,135.64,135.59,135.59,1900.0
2019-07-29 12:05:00,135.63,135.63,135.55,135.6,1425.0,135.63,135.63,135.55,135.6,1425.0
2019-07-29 12:10:00,135.57,135.62,135.54,135.62,2900.0,135.57,135.62,135.54,135.62,2900.0
2019-07-29 12:15:00,135.62,135.63,135.56,135.61,1849.0,135.62,135.63,135.56,135.61,1849.0
2019-07-29 12:20:00,135.6,135.7,135.6,135.64,3200.0,135.6,135.7,135.6,135.64,3200.0
2019-07-29 12:25:00,135.59,135.68,135.59,135.59,6060.0,135.59,135.68,135.59,135.59,6060.0
2019-07-29 12:30:00,135.59,135.65,135.56,135.61,4143.0,135.59,135.65,135.56,135.61,4143.0
2019-07-29 12:35:00,135.61,135.63,135.51,135.52,2918.0,135.61,135.63,135.51,135.52,2918.0
2019-07-29 12:40:00,135.55,135.66,135.51,135.54,4657.0,135.55,135.66,135.51,135.54,4657.0
2019-07-29 12:45:00,135.53,135.68,135.52,135.65,2202.0,135.53,135.68,135.52,135.65,2202.0
2019-07-29 12:50:00,135.69,135.76,135.69,135.71,3473.0,135.69,135.76,135.69,135.71,3473.0
2019-07-29 12:55:00,135.75,135.88,135.73,135.88,3835.0,135.75,135.88,135.73,135.88,3835.0
2019-07-29 13:00:00,135.88,135.89,135.77,135.78,4000.0,135.88,135.89,135.77,135.78,4000.0
2019-07-29 13:05:00,135.76,135.76,135.65,135.71,7755.0,135.76,135.76,135.65,135.71,7755.0
2019-07-29 13:10:00,135.75,135.81,135.72,135.72,6812.0,135.75,135.81,135.72,135.72,6812.0
2019-07-29 13:15:00,135.74,135.93,135.72,135.92,3874.0,135.74,135.93,135.72,135.92,3874.0
2019-07-29 13:20:00,135.9,135.9,135.83,135.84,1563.0,135.9,135.9,135.83,135.84,1563.0
2019-07-29 13:25:00,135.9,135.94,135.88,135.93,2900.0,135.9,135.94,135.88,135.93,2900.0
2019-07-29 13:30:00,135.95,135.97,135.91,135.91,1577.0,135.95,135.97,135.91,135.91,1577.0
2019-07-29 13:35:00,135.93,135.96,135.84,135.91,4895.0,135.93,135.96,135.84,135.91,4895.0
2019-07-29 13:40:00,135.92,135.92,135.84,135.84,1000.0,135.92,135.92,135.84,135.84,1000.0
2019-07-29 13:45:00,135.87,135.89,135.85,135.89,2054.0,135.87,135.89,135.85,135.89,2054.0
2019-07-29 13:50:00,135.89,135.93,135.86,135.89,2600.0,135.89,135.93,135.86,135.89,2600.0
2019-07-29 13:55:00,135.87,135.89,135.85,135.85,1300.0,135.87,135.89,135.85,135.85,1300.0
2019-07-29 14:00:00,135.88,135.88,135.79,135.81,3097.0,135.88,135.88,135.79,135.81,3097.0
2019-07-29 14:05:00,135.81,135.86,135.79,135.85,2250.0,135.81,135.86,135.79,135.85,2250.0
2019-07-29 14:10:00,135.84,135.91,135.81,135.91,2400.0,135.84,135.91,135.81,135.91,2400.0
2019-07-29 14:15:00,135.94,135.97,135.93,135.94,2770.0,135.94,135.97,135.93,135.94,2770.0
2019-07-29 14:20:00,135.92,136.01,135.91,136.01,20054.0,135.92,136.01,135.91,136.01,20054.0
2019-07-29 14:25:00,136.01,136.07,136.0,136.03,2748.0,136.01,136.07,136.0,136.03,2748.0
2019-07-29 14:30:00,136.05,136.06,135.93,135.94,4302.0,136.05,136.06,135.93,135.94,4302.0
2019-07-29 14:35:00,135.93,136.04,135.93,136.03,1279.0,135.93,136.04,135.93,136.03,1279.0
2019-07-29 14:40:00,136.03,136.03,135.98,135.98,1630.0,136.03,136.03,135.98,135.98,1630.0
2019-07-29 14:45:00,136.02,136.05,135.98,136.0,2486.0,136.02,136.05,135.98,136.0,2486.0
2019-07-29 14:50:00,136.01,136.17,135.98,136.07,4223.0,136.01,136.17,135.98,136.07,4223.0
2019-07-29 14:55:00,136.08,136.13,136.08,136.13,1668.0,136.08,136.13,136.08,136.13,1668.0
2019-07-29 15:00:00,136.15,136.19,136.08,136.08,3565.0,136.15,136.19,136.08,136.08,3565.0
2019-07-29 15:05:00,136.08,136.14,136.07,136.13,2000.0,136.08,136.14,136.07,136.13,2000.0
2019-07-29 15:10:00,136.11,136.11,136.03,136.04,2316.0,136.11,136.11,136.03,136.04,2316.0
2019-07-29 15:15:00,136.04,136.07,136.03,136.07,1833.0,136.04,136.07,136.03,136.07,1833.0
2019-07-29 15:20:00,136.08,136.13,136.06,136.06,2643.0,136.08,136.13,136.06,136.06,2643.0
2019-07-29 15:25:00,136.04,136.06,135.99,136.06,3772.0,136.04,136.06,135.99,136.06,3772.0
2019-07-29 15:30:00,136.06,136.15,136.04,136.15,5183.0,136.06,136.15,136.04,136.15,5183.0
2019-07-29 15:35:00,136.2,136.29,136.13,136.28,5421.0,136.2,136.29,136.13,136.28,5421.0
2019-07-29 15:40:00,136.27,136.33,136.22,136.25,8567.0,136.27,136.33,136.22,136.25,8567.0
2019-07-29 15:45:00,136.24,136.27,136.19,136.22,7540.0,136.24,136.27,136.19,136.22,7540.0
2019-07-29 15:50:00,136.22,136.31,136.22,136.27,8830.0,136.22,136.31,136.22,136.27,8830.0
2019-07-29 15:55:00,136.31,136.34,136.17,136.18,17520.0,136.31,136.34,136.17,136.18,17520.0
2019-07-30 09:30:00,135.13,135.16,134.85,135.05,12780.0,135.13,135.16,134.85,135.05,12780.0
2019-07-30 09:35:00,135.04,135.71,135.04,135.59,7511.0,135.04,135.71,135.04,135.59,7511.0
2019-07-30 09:40:00,135.63,136.03,135.62,135.98,2159.0,135.63,136.03,135.62,135.98,2159.0
2019-07-30 09:45:00,135.96,135.99,135.57,135.86,2546.0,135.96,135.99,135.57,135.86,2546.0
2019-07-30 09:50:00,135.72,135.93,135.53,135.55,4820.0,135.72,135.93,135.53,135.55,4820.0
2019-07-30 09:55:00,135.59,135.73,135.44,135.44,5267.0,135.59,135.73,135.44,135.44,5267.0
2019-07-30 10:00:00,135.38,135.7,135.32,135.69,2600.0,135.38,135.7,135.32,135.69,2600.0
2019-07-30 10:05:00,135.59,135.59,135.34,135.35,5041.0,135.59,135.59,135.34,135.35,5041.0
2019-07-30 10:10:00,135.36,135.62,135.35,135.62,3648.0,135.36,135.62,135.35,135.62,3648.0
2019-07-30 10:15:00,135.8,135.83,135.7,135.7,4421.0,135.8,135.83,135.7,135.7,4421.0
2019-07-30 10:20:00,135.7,136.01,135.62,135.84,6112.0,135.7,136.01,135.62,135.84,6112.0
2019-07-30 10:25:00,135.79,135.97,135.77,135.94,1900.0,135.79,135.97,135.77,135.94,1900.0
2019-07-30 10:30:00,136.02,136.08,135.93,135.97,4750.0,136.02,136.08,135.93,135.97,4750.0
2019-07-30 10:35:00,135.99,135.99,135.66,135.73,800.0,135.99,135.99,135.66,135.73,800.0
2019-07-30 10:40:00,135.8,135.89,135.77,135.87,1900.0,135.8,135.89,135.77,135.87,1900.0
2019-07-30 10:45:00,135.85,136.11,135.85,136.11,1078.0,135.85,136.11,135.85,136.11,1078.0
2019-07-30 10:50:00,136.11,136.29,136.04,136.29,2203.0,136.11,136.29,136.04,136.29,2203.0
2019-07-30 10:55:00,136.24,136.3,136.08,136.08,3941.0,136.24,136.3,136.08,136.08,3941.0
2019-07-30 11:00:00,136.12,136.19,136.09,136.14,2300.0,136.12,136.19,136.09,136.14,2300.0
2019-07-30 11:05:00,136.12,136.23,136.12,136.19,2200.0,136.12,136.23,136.12,136.19,2200.0
2019-07-30 11:10:00,136.17,136.36,136.11,136.31,1953.0,136.17,136.36,136.11,136.31,1953.0
2019-07-30 11:15:00,136.29,136.33,136.19,136.22,2920.0,136.29,136.33,136.19,136.22,2920.0
2019-07-30 11:20:00,136.19,136.22,136.14,136.14,1100.0,136.19,136.22,136.14,136.14,1100.0
2019-07-30 11:25:00,136.1,136.14,136.03,136.09,1909.0,136.1,136.14,136.03,136.09,1909.0
2019-07-30 11:30:00,136.09,136.17,136.09,136.1,2305.0,136.09,136.17,136.09,136.1,2305.0
2019-07-30 11:35:00,136.1,136.1,135.97,136.05,3052.0,136.1,136.1,135.97,136.05,3052.0
2019-07-30 11:40:00,136.06,136.06,135.93,136.0,3639.0,136.06,136.06,135.93,136.0,3639.0
2019-07-30 11:45:00,136.03,136.07,135.82,135.82,2550.0,136.03,136.07,135.82,135.82,2550.0
2019-07-30 11:50:00,135.83,135.88,135.78,135.88,1413.0,135.83,135.88,135.78,135.88,1413.0
2019-07-30 11:55:00,135.92,135.92,135.81,135.81,2748.0,135.92,135.92,135.81,135.81,2748.0
2019-07-30 12:00:00,135.88,136.0,135.88,136.0,1920.0,135.88,136.0,135.88,136.0,1920.0
2019-07-30 12:05:00,136.03,136.04,135.97,135.97,2026.0,136.03,136.04,135.97,135.97,2026.0
2019-07-30 12:10:00,135.94,136.01,135.94,135.99,1600.0,135.94,136.01,135.94,135.99,1600.0
2019-07-30 12:15:00,135.94,136.0,135.87,135.87,1476.0,135.94,136.0,135.87,135.87,1476.0
2019-07-30 12:20:00,135.84,135.84,135.7,135.71,2500.0,135.84,135.84,135.7,135.71,2500.0
2019-07-30 12:25:00,135.71,135.83,135.71,135.79,1200.0,135.71,135.83,135.71,135.79,1200.0
2019-07-30 12:30:00,135.89,135.92,135.85,135.92,421.0,135.89,135.92,135.85,135.92,421.0
2019-07-30 12:35:00,135.9,135.93,135.88,135.92,1000.0,135.9,135.93,135.88,135.92,1000.0
2019-07-30 12:40:00,135.92,135.97,135.91,135.93,3400.0,135.92,135.97,135.91,135.93,3400.0
2019-07-30 12:45:00,135.94,135.94,135.77,135.81,4667.0,135.94,135.94,135.77,135.81,4667.0
2019-07-30 12:50:00,135.87,135.87,135.62,135.73,3400.0,135.87,135.87,135.62,135.73,3400.0
2019-07-30 12:55:00,135.73,135.76,135.67,135.72,1600.0,135.73,135.76,135.67,135.72,1600.0
2019-07-30 13:00:00,135.79,135.79,135.74,135.74,700.0,135.79,135.79,135.74,135.74,700.0
2019-07-30 13:05:00,135.72,135.76,135.71,135.76,2817.0,135.72,135.76,135.71,135.76,2817.0
2019-07-30 13:10:00,135.73,135.75,135.72,135.73,1900.0,135.73,135.75,135.72,135.73,1900.0
2019-07-30 13:15:00,135.66,135.71,135.62,135.62,8386.0,135.66,135.71,135.62,135.62,8386.0
2019-07-30 13:20:00,135.6,135.6,135.51,135.55,3553.0,135.6,135.6,135.51,135.55,3553.0
2019-07-30 13:25:00,135.5,135.54,135.4,135.43,5360.0,135.5,135.54,135.4,135.43,5360.0
2019-07-30 13:30:00,135.45,135.56,135.4,135.56,3969.0,135.45,135.56,135.4,135.56,3969.0
2019-07-30 13:35:00,135.52,135.52,135.46,135.47,1514.0,135.52,135.52,135.46,135.47,1514.0
2019-07-30 13:40:00,135.47,135.57,135.46,135.55,2400.0,135.47,135.57,135.46,135.55,2400.0
2019-07-30 13:45:00,135.57,135.57,135.53,135.55,1200.0,135.57,135.57,135.53,135.55,1200.0
2019-07-30 13:50:00,135.55,135.58,135.5,135.5,9199.0,135.55,135.58,135.5,135.5,9199.0
2019-07-30 13:55:00,135.47,135.49,135.46,135.49,800.0,135.47,135.49,135.46,135.49,800.0
2019-07-30 14:00:00,135.6,135.78,135.55,135.78,12510.0,135.6,135.78,135.55,135.78,12510.0
2019-07-30 14:05:00,135.81,135.81,135.67,135.67,3272.0,135.81,135.81,135.67,135.67,3272.0
2019-07-30 14:10:00,135.66,135.66,135.61,135.66,2200.0,135.66,135.66,135.61,135.66,2200.0
2019-07-30 14:15:00,135.7,135.7,135.55,135.61,12732.0,135.7,135.7,135.55,135.61,12732.0
2019-07-30 14:20:00,135.64,135.64,135.59,135.61,6102.0,135.64,135.64,135.59,135.61,6102.0
2019-07-30 14:25:00,135.59,135.61,135.49,135.49,3500.0,135.59,135.61,135.49,135.49,3500.0
2019-07-30 14:30:00,135.5,135.55,135.49,135.52,3400.0,135.5,135.55,135.49,135.52,3400.0
2019-07-30 14:35:00,135.51,135.54,135.46,135.5,2247.0,135.51,135.54,135.46,135.5,2247.0
2019-07-30 14:40:00,135.52,135.57,135.48,135.5,4510.0,135.52,135.57,135.48,135.5,4510.0
2019-07-30 14:45:00,135.45,135.46,135.36,135.45,3690.0,135.45,135.46,135.36,135.45,3690.0
2019-07-30 14:50:00,135.39,135.47,135.38,135.42,2205.0,135.39,135.47,135.38,135.42,2205.0
2019-07-30 14:55:00,135.52,135.54,135.48,135.54,2200.0,135.52,135.54,135.48,135.54,2200.0
2019-07-30 15:00:00,135.51,135.54,135.46,135.53,2800.0,135.51,135.54,135.46,135.53,2800.0
2019-07-30 15:05:00,135.5,135.5,135.33,135.34,2703.0,135.5,135.5,135.33,135.34,2703.0
2019-07-30 15:10:00,135.33,135.33,135.2,135.27,2439.0,135.33,135.33,135.2,135.27,2439.0
2019-07-30 15:15:00,135.27,135.32,135.22,135.22,3525.0,135.27,135.32,135.22,135.22,3525.0
2019-07-30 15:20:00,135.21,135.22,135.13,135.16,3890.0,135.21,135.22,135.13,135.16,3890.0
2019-07-30 15:25:00,135.18,135.24,135.14,135.14,3847.0,135.18,135.24,135.14,135.14,3847.0
2019-07-30 15:30:00,135.13,135.14,135.05,135.05,3893.0,135.13,135.14,135.05,135.05,3893.0
2019-07-30 15:35:00,135.05,135.18,135.01,135.18,6388.0,135.05,135.18,135.01,135.18,6388.0
2019-07-30 15:40:00,135.16,135.23,135.12,135.2,8274.0,135.16,135.23,135.12,135.2,8274.0
2019-07-30 15:45:00,135.18,135.34,135.18,135.3,9016.0,135.18,135.34,135.18,135.3,9016.0
2019-07-30 15:50:00,135.31,135.32,135.2,135.28,10593.0,135.31,135.32,135.2,135.28,10593.0
2019-07-30 15:55:00,135.24,135.37,135.19,135.36,24188.0,135.24,135.37,135.19,135.36,24188.0
2019-07-31 09:30:00,135.65,135.65,134.85,134.89,16996.0,135.65,135.65,134.85,134.89,16996.0
2019-07-31 09:35:00,134.92,134.92,134.6,134.75,2609.0,134.92,134.92,134.6,134.75,2609.0
2019-07-31 09:40:00,134.79,135.27,134.79,135.27,1627.0,134.79,135.27,134.79,135.27,1627.0
2019-07-31 09:45:00,135.02,135.27,135.02,135.14,2900.0,135.02,135.27,135.02,135.14,2900.0
2019-07-31 09:50:00,135.16,135.17,134.76,135.03,2300.0,135.16,135.17,134.76,135.03,2300.0
2019-07-31 09:55:00,134.99,134.99,134.51,134.88,7600.0,134.99,134.99,134.51,134.88,7600.0
2019-07-31 10:00:00,134.95,135.04,134.83,134.9,3054.0,134.95,135.04,134.83,134.9,3054.0
2019-07-31 10:05:00,134.95,134.95,134.78,134.86,3995.0,134.95,134.95,134.78,134.86,3995.0
2019-07-31 10:10:00,134.81,134.81,134.71,134.72,1400.0,134.81,134.81,134.71,134.72,1400.0
2019-07-31 10:15:00,134.57,134.8,134.57,134.8,1961.0,134.57,134.8,134.57,134.8,1961.0
2019-07-31 10:20:00,135.04,135.08,134.9,135.08,1300.0,135.04,135.08,134.9,135.08,1300.0
2019-07-31 10:25:00,135.13,135.21,135.0,135.16,6738.0,135.13,135.21,135.0,135.16,6738.0
2019-07-31 10:30:00,135.04,135.19,134.69,134.93,5185.0,135.04,135.19,134.69,134.93,5185.0
2019-07-31 10:35:00,134.94,135.04,134.84,134.97,3210.0,134.94,135.04,134.84,134.97,3210.0
2019-07-31 10:40:00,134.91,134.98,134.91,134.98,600.0,134.91,134.98,134.91,134.98,600.0
2019-07-31 10:45:00,134.97,135.04,134.92,134.95,2300.0,134.97,135.04,134.92,134.95,2300.0
2019-07-31 10:50:00,134.94,135.14,134.93,135.14,1927.0,134.94,135.14,134.93,135.14,1927.0
2019-07-31 10:55:00,135.21,135.32,135.08,135.14,4940.0,135.21,135.32,135.08,135.14,4940.0
2019-07-31 11:00:00,135.24,135.5,135.24,135.5,2742.0,135.24,135.5,135.24,135.5,2742.0
2019-07-31 11:05:00,135.51,135.51,135.35,135.35,3232.0,135.51,135.51,135.35,135.35,3232.0
2019-07-31 11:10:00,135.34,135.37,135.22,135.22,2508.0,135.34,135.37,135.22,135.22,2508.0
2019-07-31 11:15:00,135.2,135.37,135.19,135.33,4439.0,135.2,135.37,135.19,135.33,4439.0
2019-07-31 11:20:00,135.3,135.41,135.3,135.41,1800.0,135.3,135.41,135.3,135.41,1800.0
2019-07-31 11:25:00,135.4,135.44,135.28,135.28,2400.0,135.4,135.44,135.28,135.28,2400.0
2019-07-31 11:30:00,135.31,135.54,135.31,135.42,38914.0,135.31,135.54,135.31,135.42,38914.0
2019-07-31 11:35:00,135.46,135.46,135.3,135.34,2305.0,135.46,135.46,135.3,135.34,2305.0
2019-07-31 11:40:00,135.4,135.41,135.11,135.17,2652.0,135.4,135.41,135.11,135.17,2652.0
2019-07-31 11:45:00,135.15,135.28,135.15,135.25,2042.0,135.15,135.28,135.15,135.25,2042.0
2019-07-31 11:50:00,135.25,135.32,135.25,135.29,3516.0,135.25,135.32,135.25,135.29,3516.0
2019-07-31 11:55:00,135.29,135.29,135.21,135.28,1906.0,135.29,135.29,135.21,135.28,1906.0
2019-07-31 12:00:00,135.29,135.29,135.21,135.25,2098.0,135.29,135.29,135.21,135.25,2098.0
2019-07-31 12:05:00,135.34,135.37,135.33,135.37,1100.0,135.34,135.37,135.33,135.37,1100.0
2019-07-31 12:10:00,135.36,135.37,135.32,135.34,2198.0,135.36,135.37,135.32,135.34,2198.0
2019-07-31 12:15:00,135.36,135.37,135.31,135.33,1100.0,135.36,135.37,135.31,135.33,1100.0
2019-07-31 12:20:00,135.33,135.4,135.25,135.25,4411.0,135.33,135.4,135.25,135.25,4411.0
2019-07-31 12:25:00,135.24,135.25,135.19,135.21,1400.0,135.24,135.25,135.19,135.21,1400.0
2019-07-31 12:30:00,135.2,135.2,135.1,135.1,1700.0,135.2,135.2,135.1,135.1,1700.0
2019-07-31 12:35:00,135.14,135.14,134.93,134.96,2795.0,135.14,135.14,134.93,134.96,2795.0
2019-07-31 12:40:00,134.98,135.06,134.94,135.02,3653.0,134.98,135.06,134.94,135.02,3653.0
2019-07-31 12:45:00,135.0,135.03,134.88,134.94,3150.0,135.0,135.03,134.88,134.94,3150.0
2019-07-31 12:50:00,134.85,134.9,134.82,134.86,1650.0,134.85,134.9,134.82,134.86,1650.0
2019-07-31 12:55:00,134.88,134.89,134.86,134.86,950.0,134.88,134.89,134.86,134.86,950.0
2019-07-31 13:00:00,134.9,134.92,134.86,134.9,4402.0,134.9,134.92,134.86,134.9,4402.0
2019-07-31 13:05:00,134.91,134.92,134.88,134.88,2000.0,134.91,134.92,134.88,134.88,2000.0
2019-07-31 13:10:00,134.87,134.88,134.76,134.76,2300.0,134.87,134.88,134.76,134.76,2300.0
2019-07-31 13:15:00,134.74,134.74,134.62,134.63,2434.0,134.74,134.74,134.62,134.63,2434.0
2019-07-31 13:20:00,134.63,134.69,134.62,134.62,1900.0,134.63,134.69,134.62,134.62,1900.0
2019-07-31 13:25:00,134.59,134.64,134.5,134.56,2300.0,134.59,134.64,134.5,134.56,2300.0
2019-07-31 13:30:00,134.65,134.74,134.65,134.7,1943.0,134.65,134.74,134.65,134.7,1943.0
2019-07-31 13:35:00,134.75,134.8,134.74,134.79,2400.0,134.75,134.8,134.74,134.79,2400.0
2019-07-31 13:40:00,134.76,134.81,134.74,134.76,2621.0,134.76,134.81,134.74,134.76,2621.0
2019-07-31 13:45:00,134.75,134.8,134.72,134.78,3315.0,134.75,134.8,134.72,134.78,3315.0
2019-07-31 13:50:00,134.8,134.8,134.59,134.59,3247.0,134.8,134.8,134.59,134.59,3247.0
2019-07-31 13:55:00,134.59,134.83,134.59,134.77,4280.0,134.59,134.83,134.59,134.77,4280.0
2019-07-31 14:00:00,134.77,134.82,134.2,134.29,11126.0,134.77,134.82,134.2,134.29,11126.0
2019-07-31 14:05:00,134.39,134.75,134.39,134.59,6870.0,134.39,134.75,134.39,134.59,6870.0
2019-07-31 14:10:00,134.56,134.6,134.44,134.54,3500.0,134.56,134.6,134.44,134.54,3500.0
2019-07-31 14:15:00,134.46,134.51,134.41,134.41,1000.0,134.46,134.51,134.41,134.41,1000.0
2019-07-31 14:20:00,134.5,134.5,134.25,134.33,3700.0,134.5,134.5,134.25,134.33,3700.0
2019-07-31 14:25:00,134.43,134.47,134.36,134.46,2300.0,134.43,134.47,134.36,134.46,2300.0
2019-07-31 14:30:00,134.41,134.62,134.41,134.62,3900.0,134.41,134.62,134.41,134.62,3900.0
2019-07-31 14:35:00,134.68,134.71,133.85,133.85,6127.0,134.68,134.71,133.85,133.85,6127.0
2019-07-31 14:40:00,133.8,133.93,133.32,133.34,7759.0,133.8,133.93,133.32,133.34,7759.0
2019-07-31 14:45:00,133.34,133.34,132.58,132.58,15110.0,133.34,133.34,132.58,132.58,15110.0
2019-07-31 14:50:00,132.56,132.56,131.07,131.98,13892.0,132.56,132.56,131.07,131.98,13892.0
2019-07-31 14:55:00,132.03,132.53,131.88,132.46,13342.0,132.03,132.53,131.88,132.46,13342.0
2019-07-31 15:00:00,132.38,133.18,132.35,132.89,3463.0,132.38,133.18,132.35,132.89,3463.0
2019-07-31 15:05:00,132.95,133.21,132.88,132.99,8061.0,132.95,133.21,132.88,132.99,8061.0
2019-07-31 15:10:00,132.96,133.14,132.85,133.14,8100.0,132.96,133.14,132.85,133.14,8100.0
2019-07-31 15:15:00,133.03,133.22,132.82,133.22,8939.0,133.03,133.22,132.82,133.22,8939.0
2019-07-31 15:20:00,133.14,133.38,133.14,133.26,5587.0,133.14,133.38,133.14,133.26,5587.0
2019-07-31 15:25:00,133.39,133.48,133.27,133.48,4001.0,133.39,133.48,133.27,133.48,4001.0
2019-07-31 15:30:00,133.34,133.34,133.18,133.19,7083.0,133.34,133.34,133.18,133.19,7083.0
2019-07-31 15:35:00,133.19,133.43,133.19,133.3,5243.0,133.19,133.43,133.19,133.3,5243.0
2019-07-31 15:40:00,133.34,133.37,133.11,133.26,7510.0,133.34,133.37,133.11,133.26,7510.0
2019-07-31 15:45:00,133.29,133.34,133.06,133.06,6717.0,133.29,133.34,133.06,133.06,6717.0
2019-07-31 15:50:00,133.03,133.04,132.64,132.64,17719.0,133.03,133.04,132.64,132.64,17719.0
2019-07-31 15:55:00,132.61,133.02,132.6,132.79,50830.0,132.61,133.02,132.6,132.79,50830.0
2019-08-01 09:30:00,133.35,133.56,133.06,133.56,18069.0,133.35,133.56,133.06,133.56,18069.0
2019-08-01 09:35:00,133.61,134.52,133.61,134.31,8552.0,133.61,134.52,133.61,134.31,8552.0
2019-08-01 09:40:00,134.22,134.39,134.03,134.12,2858.0,134.22,134.39,134.03,134.12,2858.0
2019-08-01 09:45:00,134.15,134.34,133.98,134.23,2467.0,134.15,134.34,133.98,134.23,2467.0
2019-08-01 09:50:00,134.22,134.36,134.12,134.12,2300.0,134.22,134.36,134.12,134.12,2300.0
2019-08-01 09:55:00,134.08,134.12,133.92,134.0,1674.0,134.08,134.12,133.92,134.0,1674.0
2019-08-01 10:00:00,133.92,134.04,133.71,133.8,5283.0,133.92,134.04,133.71,133.8,5283.0
2019-08-01 10:05:00,133.87,134.28,133.73,134.28,1919.0,133.87,134.28,133.73,134.28,1919.0
2019-08-01 10:10:00,134.17,134.38,134.03,134.32,2559.0,134.17,134.38,134.03,134.32,2559.0
2019-08-01 10:15:00,134.18,134.33,134.17,134.33,1404.0,134.18,134.33,134.17,134.33,1404.0
2019-08-01 10:20:00,134.28,134.47,134.28,134.39,4015.0,134.28,134.47,134.28,134.39,4015.0
2019-08-01 10:25:00,134.45,134.7,134.43,134.7,4455.0,134.45,134.7,134.43,134.7,4455.0
2019-08-01 10:30:00,134.87,134.96,134.7,134.89,3325.0,134.87,134.96,134.7,134.89,3325.0
2019-08-01 10:35:00,134.86,134.94,134.84,134.91,800.0,134.86,134.94,134.84,134.91,800.0
2019-08-01 10:40:00,135.0,135.21,134.93,135.06,5869.0,135.0,135.21,134.93,135.06,5869.0
2019-08-01 10:45:00,135.1,135.13,134.97,135.0,2161.0,135.1,135.13,134.97,135.0,2161.0
2019-08-01 10:50:00,135.08,135.29,135.05,135.28,3109.0,135.08,135.29,135.05,135.28,3109.0
2019-08-01 10:55:00,135.2,135.22,135.15,135.15,900.0,135.2,135.22,135.15,135.15,900.0
2019-08-01 11:00:00,135.17,135.28,135.07,135.1,5757.0,135.17,135.28,135.07,135.1,5757.0
2019-08-01 11:05:00,135.13,135.14,134.82,134.82,3785.0,135.13,135.14,134.82,134.82,3785.0
2019-08-01 11:10:00,134.85,135.15,134.85,135.0,2835.0,134.85,135.15,134.85,135.0,2835.0
2019-08-01 11:15:00,135.0,135.04,134.89,135.03,3656.0,135.0,135.04,134.89,135.03,3656.0
2019-08-01 11:20:00,135.05,135.46,135.05,135.43,6805.0,135.05,135.46,135.05,135.43,6805.0
2019-08-01 11:25:00,135.41,135.6,135.41,135.6,2700.0,135.41,135.6,135.41,135.6,2700.0
2019-08-01 11:30:00,135.67,135.67,135.48,135.61,3858.0,135.67,135.67,135.48,135.61,3858.0
2019-08-01 11:35:00,135.54,135.56,135.5,135.55,1904.0,135.54,135.56,135.5,135.55,1904.0
2019-08-01 11:40:00,135.55,135.6,135.42,135.6,1900.0,135.55,135.6,135.42,135.6,1900.0
2019-08-01 11:45:00,135.54,135.67,135.54,135.62,1000.0,135.54,135.67,135.54,135.62,1000.0
2019-08-01 11:50:00,135.58,135.58,135.43,135.44,1000.0,135.58,135.58,135.43,135.44,1000.0
2019-08-01 11:55:00,135.45,135.53,135.41,135.53,1334.0,135.45,135.53,135.41,135.53,1334.0
2019-08-01 12:00:00,135.49,135.53,135.2,135.21,4154.0,135.49,135.53,135.2,135.21,4154.0
2019-08-01 12:05:00,135.23,135.29,135.2,135.29,2400.0,135.23,135.29,135.2,135.29,2400.0
2019-08-01 12:10:00,135.28,135.32,135.24,135.29,2084.0,135.28,135.32,135.24,135.29,2084.0
2019-08-01 12:15:00,135.32,135.39,135.24,135.24,3229.0,135.32,135.39,135.24,135.24,3229.0
2019-08-01 12:20:00,135.31,135.33,135.24,135.29,1169.0,135.31,135.33,135.24,135.29,1169.0
2019-08-01 12:25:00,135.27,135.31,135.19,135.26,3314.0,135.27,135.31,135.19,135.26,3314.0
2019-08-01 12:30:00,135.3,135.33,135.25,135.3,1500.0,135.3,135.33,135.25,135.3,1500.0
2019-08-01 12:35:00,135.31,135.31,135.25,135.31,1700.0,135.31,135.31,135.25,135.31,1700.0
2019-08-01 12:40:00,135.31,135.48,135.31,135.47,1800.0,135.31,135.48,135.31,135.47,1800.0
2019-08-01 12:45:00,135.51,135.52,135.42,135.42,2700.0,135.51,135.52,135.42,135.42,2700.0
2019-08-01 12:50:00,135.46,135.48,135.39,135.41,1537.0,135.46,135.48,135.39,135.41,1537.0
2019-08-01 12:55:00,135.4,135.4,135.3,135.3,1581.0,135.4,135.4,135.3,135.3,1581.0
2019-08-01 13:00:00,135.28,135.33,135.26,135.26,3022.0,135.28,135.33,135.26,135.26,3022.0
2019-08-01 13:05:00,135.3,135.3,135.17,135.21,1960.0,135.3,135.3,135.17,135.21,1960.0
2019-08-01 13:10:00,135.28,135.46,135.28,135.46,2700.0,135.28,135.46,135.28,135.46,2700.0
2019-08-01 13:15:00,135.44,135.49,135.41,135.44,2977.0,135.44,135.49,135.41,135.44,2977.0
2019-08-01 13:20:00,135.43,135.49,135.39,135.48,2505.0,135.43,135.49,135.39,135.48,2505.0
2019-08-01 13:25:00,135.47,135.47,134.27,134.27,10410.0,135.47,135.47,134.27,134.27,10410.0
2019-08-01 13:30:00,134.27,134.6,133.92,133.92,6339.0,134.27,134.6,133.92,133.92,6339.0
2019-08-01 13:35:00,133.88,134.31,133.77,133.78,5273.0,133.88,134.31,133.77,133.78,5273.0
2019-08-01 13:40:00,133.68,134.06,133.54,133.62,11956.0,133.68,134.06,133.54,133.62,11956.0
2019-08-01 13:45:00,133.62,134.25,133.62,134.09,4866.0,133.62,134.25,133.62,134.09,4866.0
2019-08-01 13:50:00,134.0,134.16,133.16,133.22,6311.0,134.0,134.16,133.16,133.22,6311.0
2019-08-01 13:55:00,133.26,133.75,133.24,133.75,4270.0,133.26,133.75,133.24,133.75,4270.0
2019-08-01 14:00:00,133.75,133.75,133.28,133.29,4477.0,133.75,133.75,133.28,133.29,4477.0
2019-08-01 14:05:00,133.3,133.4,133.11,133.16,4619.0,133.3,133.4,133.11,133.16,4619.0
2019-08-01 14:10:00,133.03,133.14,132.61,133.14,2806.0,133.03,133.14,132.61,133.14,2806.0
2019-08-01 14:15:00,133.23,133.29,132.84,132.85,10277.0,133.23,133.29,132.84,132.85,10277.0
2019-08-01 14:20:00,132.85,132.85,132.17,132.3,6570.0,132.85,132.85,132.17,132.3,6570.0
2019-08-01 14:25:00,132.3,132.48,132.08,132.18,13800.0,132.3,132.48,132.08,132.18,13800.0
2019-08-01 14:30:00,132.19,132.3,132.1,132.22,3825.0,132.19,132.3,132.1,132.22,3825.0
2019-08-01 14:35:00,132.19,132.26,132.03,132.06,6425.0,132.19,132.26,132.03,132.06,6425.0
2019-08-01 14:40:00,132.08,132.16,131.78,131.88,6000.0,132.08,132.16,131.78,131.88,6000.0
2019-08-01 14:45:00,131.93,132.62,131.88,132.62,4504.0,131.93,132.62,131.88,132.62,4504.0
2019-08-01 14:50:00,132.65,132.76,132.55,132.6,3108.0,132.65,132.76,132.55,132.6,3108.0
2019-08-01 14:55:00,132.56,132.56,132.22,132.44,3792.0,132.56,132.56,132.22,132.44,3792.0
2019-08-01 15:00:00,132.47,132.53,132.21,132.39,3717.0,132.47,132.53,132.21,132.39,3717.0
2019-08-01 15:05:00,132.39,132.39,132.16,132.19,3338.0,132.39,132.39,132.16,132.19,3338.0
2019-08-01 15:10:00,132.17,132.31,132.05,132.19,6313.0,132.17,132.31,132.05,132.19,6313.0
2019-08-01 15:15:00,132.18,132.65,132.14,132.53,6801.0,132.18,132.65,132.14,132.53,6801.0
2019-08-01 15:20:00,132.55,132.62,132.41,132.62,4367.0,132.55,132.62,132.41,132.62,4367.0
2019-08-01 15:25:00,132.61,132.81,132.47,132.65,5865.0,132.61,132.81,132.47,132.65,5865.0
2019-08-01 15:30:00,132.66,132.74,132.44,132.53,8946.0,132.66,132.74,132.44,132.53,8946.0
2019-08-01 15:35:00,132.53,132.95,132.47,132.91,8196.0,132.53,132.95,132.47,132.91,8196.0
2019-08-01 15:40:00,132.97,133.03,132.76,132.93,11613.0,132.97,133.03,132.76,132.93,11613.0
2019-08-01 15:45:00,132.94,132.97,132.76,132.76,12079.0,132.94,132.97,132.76,132.76,12079.0
2019-08-01 15:50:00,132.7,132.7,132.27,132.27,16412.0,132.7,132.7,132.27,132.27,16412.0
2019-08-01 15:55:00,132.3,132.61,132.3,132.52,38669.0,132.3,132.61,132.3,132.52,38669.0
2019-08-02 09:30:00,132.07,132.07,131.08,131.28,14022.0,132.07,132.07,131.08,131.28,14022.0
2019-08-02 09:35:00,131.22,131.78,130.69,131.71,9559.0,131.22,131.78,130.69,131.71,9559.0
2019-08-02 09:40:00,131.71,131.71,131.21,131.29,5275.0,131.71,131.71,131.21,131.29,5275.0
2019-08-02 09:45:00,131.33,131.48,130.86,130.86,13945.0,131.33,131.48,130.86,130.86,13945.0
2019-08-02 09:50:00,130.9,131.3,130.89,131.09,7232.0,130.9,131.3,130.89,131.09,7232.0
2019-08-02 09:55:00,131.03,131.19,130.53,130.53,5815.0,131.03,131.19,130.53,130.53,5815.0
2019-08-02 10:00:00,130.76,130.99,130.31,130.34,59300.0,130.76,130.99,130.31,130.34,59300.0
2019-08-02 10:05:00,130.48,130.67,130.06,130.29,7609.0,130.48,130.67,130.06,130.29,7609.0
2019-08-02 10:10:00,130.16,130.16,129.63,129.66,17931.0,130.16,130.16,129.63,129.66,17931.0
2019-08-02 10:15:00,129.66,129.98,129.51,129.54,5143.0,129.66,129.98,129.51,129.54,5143.0
2019-08-02 10:20:00,129.54,129.57,129.28,129.57,7326.0,129.54,129.57,129.28,129.57,7326.0
2019-08-02 10:25:00,129.55,129.61,129.42,129.49,6741.0,129.55,129.61,129.42,129.49,6741.0
2019-08-02 10:30:00,129.45,129.45,128.7,128.72,18286.0,129.45,129.45,128.7,128.72,18286.0
2019-08-02 10:35:00,128.72,129.02,128.52,128.99,15377.0,128.72,129.02,128.52,128.99,15377.0
2019-08-02 10:40:00,128.95,128.95,128.68,128.87,8263.0,128.95,128.95,128.68,128.87,8263.0
2019-08-02 10:45:00,128.92,129.05,128.53,128.53,4861.0,128.92,129.05,128.53,128.53,4861.0
2019-08-02 10:50:00,128.52,128.55,128.19,128.19,17511.0,128.52,128.55,128.19,128.19,17511.0
2019-08-02 10:55:00,128.28,128.45,128.22,128.23,5096.0,128.28,128.45,128.22,128.23,5096.0
2019-08-02 11:00:00,128.22,128.36,128.06,128.06,6367.0,128.22,128.36,128.06,128.06,6367.0
2019-08-02 11:05:00,128.07,128.43,128.07,128.42,9322.0,128.07,128.43,128.07,128.42,9322.0
2019-08-02 11:10:00,128.5,128.82,128.42,128.76,8335.0,128.5,128.82,128.42,128.76,8335.0
2019-08-02 11:15:00,128.71,129.21,128.7,129.14,8742.0,128.71,129.21,128.7,129.14,8742.0
2019-08-02 11:20:00,129.12,129.25,128.98,129.22,19007.0,129.12,129.25,128.98,129.22,19007.0
2019-08-02 11:25:00,129.28,129.5,129.19,129.45,23706.0,129.28,129.5,129.19,129.45,23706.0
2019-08-02 11:30:00,129.53,129.63,129.38,129.39,9245.0,129.53,129.63,129.38,129.39,9245.0
2019-08-02 11:35:00,129.45,129.58,129.38,129.4,13225.0,129.45,129.58,129.38,129.4,13225.0
2019-08-02 11:40:00,129.41,129.56,129.36,129.45,7863.0,129.41,129.56,129.36,129.45,7863.0
2019-08-02 11:45:00,129.45,129.69,129.39,129.69,8289.0,129.45,129.69,129.39,129.69,8289.0
2019-08-02 11:50:00,129.79,130.13,129.62,130.05,11000.0,129.79,130.13,129.62,130.05,11000.0
2019-08-02 11:55:00,130.08,130.11,129.98,130.11,5262.0,130.08,130.11,129.98,130.11,5262.0
2019-08-02 12:00:00,130.07,130.07,129.95,130.06,4368.0,130.07,130.07,129.95,130.06,4368.0
2019-08-02 12:05:00,130.01,130.16,129.87,130.15,27465.0,130.01,130.16,129.87,130.15,27465.0
2019-08-02 12:10:00,130.26,130.26,130.09,130.23,4508.0,130.26,130.26,130.09,130.23,4508.0
2019-08-02 12:15:00,130.25,130.42,130.19,130.42,3900.0,130.25,130.42,130.19,130.42,3900.0
2019-08-02 12:20:00,130.42,130.51,130.3,130.4,8374.0,130.42,130.51,130.3,130.4,8374.0
2019-08-02 12:25:00,130.41,130.71,130.36,130.67,4900.0,130.41,130.71,130.36,130.67,4900.0
2019-08-02 12:30:00,130.72,130.73,130.38,130.47,7080.0,130.72,130.73,130.38,130.47,7080.0
2019-08-02 12:35:00,130.44,130.44,130.37,130.37,1940.0,130.44,130.44,130.37,130.37,1940.0
2019-08-02 12:40:00,130.36,130.36,130.13,130.23,6693.0,130.36,130.36,130.13,130.23,6693.0
2019-08-02 12:45:00,130.18,130.27,130.06,130.11,3541.0,130.18,130.27,130.06,130.11,3541.0
2019-08-02 12:50:00,130.03,130.1,129.99,130.04,2798.0,130.03,130.1,129.99,130.04,2798.0
2019-08-02 12:55:00,130.0,130.0,129.77,129.87,1900.0,130.0,130.0,129.77,129.87,1900.0
2019-08-02 13:00:00,129.82,129.82,129.64,129.72,2928.0,129.82,129.82,129.64,129.72,2928.0
2019-08-02 13:05:00,129.69,129.69,129.41,129.58,2300.0,129.69,129.69,129.41,129.58,2300.0
2019-08-02 13:10:00,129.52,129.52,129.41,129.45,1937.0,129.52,129.52,129.41,129.45,1937.0
2019-08-02 13:15:00,129.46,129.54,129.41,129.47,3777.0,129.46,129.54,129.41,129.47,3777.0
2019-08-02 13:20:00,129.44,129.6,129.43,129.56,3809.0,129.44,129.6,129.43,129.56,3809.0
2019-08-02 13:25:00,129.52,129.64,129.46,129.58,3850.0,129.52,129.64,129.46,129.58,3850.0
2019-08-02 13:30:00,129.58,129.68,129.48,129.59,4600.0,129.58,129.68,129.48,129.59,4600.0
2019-08-02 13:35:00,129.59,129.6,129.42,129.54,5838.0,129.59,129.6,129.42,129.54,5838.0
2019-08-02 13:40:00,129.55,129.71,129.55,129.6,4320.0,129.55,129.71,129.55,129.6,4320.0
2019-08-02 13:45:00,129.6,129.79,129.5,129.5,7023.0,129.6,129.79,129.5,129.5,7023.0
2019-08-02 13:50:00,129.44,129.63,129.42,129.46,19605.0,129.44,129.63,129.42,129.46,19605.0
2019-08-02 13:55:00,129.5,129.65,129.5,129.59,1201.0,129.5,129.65,129.5,129.59,1201.0
2019-08-02 14:00:00,129.63,129.68,129.49,129.66,3725.0,129.63,129.68,129.49,129.66,3725.0
2019-08-02 14:05:00,129.71,129.83,129.68,129.75,1759.0,129.71,129.83,129.68,129.75,1759.0
2019-08-02 14:10:00,129.77,129.91,129.74,129.91,2832.0,129.77,129.91,129.74,129.91,2832.0
2019-08-02 14:15:00,129.89,129.89,129.75,129.84,2600.0,129.89,129.89,129.75,129.84,2600.0
2019-08-02 14:20:00,129.81,130.04,129.81,129.99,1961.0,129.81,130.04,129.81,129.99,1961.0
2019-08-02 14:25:00,130.01,130.03,129.81,129.81,2567.0,130.01,130.03,129.81,129.81,2567.0
2019-08-02 14:30:00,129.82,129.85,129.71,129.78,1300.0,129.82,129.85,129.71,129.78,1300.0
2019-08-02 14:35:00,129.73,129.81,129.66,129.8,6133.0,129.73,129.81,129.66,129.8,6133.0
2019-08-02 14:40:00,129.73,129.77,129.65,129.69,4539.0,129.73,129.77,129.65,129.69,4539.0
2019-08-02 14:45:00,129.68,129.73,129.43,129.43,6143.0,129.68,129.73,129.43,129.43,6143.0
2019-08-02 14:50:00,129.49,129.51,129.32,129.32,4796.0,129.49,129.51,129.32,129.32,4796.0
2019-08-02 14:55:00,129.27,129.39,129.23,129.39,3715.0,129.27,129.39,129.23,129.39,3715.0
2019-08-02 15:00:00,129.35,129.51,129.34,129.44,4600.0,129.35,129.51,129.34,129.44,4600.0
2019-08-02 15:05:00,129.41,129.43,129.17,129.17,4400.0,129.41,129.43,129.17,129.17,4400.0
2019-08-02 15:10:00,129.14,129.18,129.01,129.01,7147.0,129.14,129.18,129.01,129.01,7147.0
2019-08-02 15:15:00,129.06,129.19,129.03,129.18,7570.0,129.06,129.19,129.03,129.18,7570.0
2019-08-02 15:20:00,129.2,129.55,129.14,129.51,6685.0,129.2,129.55,129.14,129.51,6685.0
2019-08-02 15:25:00,129.53,129.79,129.52,129.64,6497.0,129.53,129.79,129.52,129.64,6497.0
2019-08-02 15:30:00,129.65,129.67,129.42,129.45,10937.0,129.65,129.67,129.42,129.45,10937.0
2019-08-02 15:35:00,129.46,130.09,129.44,129.86,15271.0,129.46,130.09,129.44,129.86,15271.0
2019-08-02 15:40:00,129.83,129.9,129.7,129.7,8891.0,129.83,129.9,129.7,129.7,8891.0
2019-08-02 15:45:00,129.68,129.69,129.42,129.43,10831.0,129.68,129.69,129.42,129.43,10831.0
2019-08-02 15:50:00,129.44,129.48,129.23,129.25,19886.0,129.44,129.48,129.23,129.25,19886.0
2019-08-02 15:55:00,129.28,129.58,129.26,129.35,47578.0,129.28,129.58,129.26,129.35,47578.0
2019-08-05 09:30:00,127.65,127.65,125.09,126.29,34614.0,127.65,127.65,125.09,126.29,34614.0
2019-08-05 09:35:00,126.09,126.4,125.76,126.4,6730.0,126.09,126.4,125.76,126.4,6730.0
2019-08-05 09:40:00,126.58,126.75,126.12,126.12,4061.0,126.58,126.75,126.12,126.12,4061.0
2019-08-05 09:45:00,125.99,126.17,125.88,126.01,15982.0,125.99,126.17,125.88,126.01,15982.0
2019-08-05 09:50:00,125.75,126.06,125.73,125.9,5630.0,125.75,126.06,125.73,125.9,5630.0
2019-08-05 09:55:00,125.95,126.41,125.95,126.27,14246.0,125.95,126.41,125.95,126.27,14246.0
2019-08-05 10:00:00,126.21,126.37,125.89,125.9,6012.0,126.21,126.37,125.89,125.9,6012.0
2019-08-05 10:05:00,125.83,126.03,125.7,125.91,7784.0,125.83,126.03,125.7,125.91,7784.0
2019-08-05 10:10:00,125.72,125.84,125.56,125.78,1735.0,125.72,125.84,125.56,125.78,1735.0
2019-08-05 10:15:00,125.77,125.84,125.58,125.66,4292.0,125.77,125.84,125.58,125.66,4292.0
2019-08-05 10:20:00,125.55,125.84,125.5,125.61,6438.0,125.55,125.84,125.5,125.61,6438.0
2019-08-05 10:25:00,125.6,125.62,125.45,125.54,5086.0,125.6,125.62,125.45,125.54,5086.0
2019-08-05 10:30:00,125.53,125.65,125.43,125.47,6057.0,125.53,125.65,125.43,125.47,6057.0
2019-08-05 10:35:00,125.43,125.5,125.17,125.32,11630.0,125.43,125.5,125.17,125.32,11630.0
2019-08-05 10:40:00,125.35,125.38,124.87,125.0,9102.0,125.35,125.38,124.87,125.0,9102.0
2019-08-05 10:45:00,124.98,125.29,124.91,125.12,46841.0,124.98,125.29,124.91,125.12,46841.0
2019-08-05 10:50:00,125.14,125.39,125.14,125.32,14704.0,125.14,125.39,125.14,125.32,14704.0
2019-08-05 10:55:00,125.36,125.55,125.25,125.51,8610.0,125.36,125.55,125.25,125.51,8610.0
2019-08-05 11:00:00,125.49,125.73,125.45,125.66,10835.0,125.49,125.73,125.45,125.66,10835.0
2019-08-05 11:05:00,125.69,125.79,125.5,125.73,6722.0,125.69,125.79,125.5,125.73,6722.0
2019-08-05 11:10:00,125.77,126.25,125.77,126.25,2202.0,125.77,126.25,125.77,126.25,2202.0
2019-08-05 11:15:00,126.29,126.29,126.11,126.15,5819.0,126.29,126.29,126.11,126.15,5819.0
2019-08-05 11:20:00,126.19,126.19,125.87,125.87,4739.0,126.19,126.19,125.87,125.87,4739.0
2019-08-05 11:25:00,125.9,125.94,125.63,125.77,5756.0,125.9,125.94,125.63,125.77,5756.0
2019-08-05 11:30:00,125.71,125.74,125.6,125.62,3950.0,125.71,125.74,125.6,125.62,3950.0
2019-08-05 11:35:00,125.57,125.89,125.56,125.79,12340.0,125.57,125.89,125.56,125.79,12340.0
2019-08-05 11:40:00,125.77,125.87,125.56,125.56,4986.0,125.77,125.87,125.56,125.56,4986.0
2019-08-05 11:45:00,125.61,125.87,125.6,125.87,3053.0,125.61,125.87,125.6,125.87,3053.0
2019-08-05 11:50:00,125.91,125.91,125.68,125.84,2078.0,125.91,125.91,125.68,125.84,2078.0
2019-08-05 11:55:00,125.92,125.92,125.63,125.68,5466.0,125.92,125.92,125.63,125.68,5466.0
2019-08-05 12:00:00,125.71,125.71,125.53,125.6,6216.0,125.71,125.71,125.53,125.6,6216.0
2019-08-05 12:05:00,125.62,125.75,125.55,125.62,4800.0,125.62,125.75,125.55,125.62,4800.0
2019-08-05 12:10:00,125.63,125.71,125.54,125.71,6632.0,125.63,125.71,125.54,125.71,6632.0
2019-08-05 12:15:00,125.83,125.89,125.76,125.89,3525.0,125.83,125.89,125.76,125.89,3525.0
2019-08-05 12:20:00,125.89,126.18,125.82,126.18,4619.0,125.89,126.18,125.82,126.18,4619.0
2019-08-05 12:25:00,126.15,126.2,125.9,125.92,8598.0,126.15,126.2,125.9,125.92,8598.0
2019-08-05 12:30:00,125.9,126.05,125.89,125.93,4323.0,125.9,126.05,125.89,125.93,4323.0
2019-08-05 12:35:00,125.96,125.98,125.74,125.75,4828.0,125.96,125.98,125.74,125.75,4828.0
2019-08-05 12:40:00,125.8,125.86,125.65,125.67,5100.0,125.8,125.86,125.65,125.67,5100.0
2019-08-05 12:45:00,125.64,125.64,125.41,125.41,2479.0,125.64,125.64,125.41,125.41,2479.0
2019-08-05 12:50:00,125.37,125.68,125.36,125.68,4817.0,125.37,125.68,125.36,125.68,4817.0
2019-08-05 12:55:00,125.63,125.67,125.34,125.34,8412.0,125.63,125.67,125.34,125.34,8412.0
2019-08-05 13:00:00,125.27,125.49,125.27,125.44,2400.0,125.27,125.49,125.27,125.44,2400.0
2019-08-05 13:05:00,125.4,125.56,125.34,125.56,8900.0,125.4,125.56,125.34,125.56,8900.0
2019-08-05 13:10:00,125.59,125.62,125.34,125.34,3135.0,125.59,125.62,125.34,125.34,3135.0
2019-08-05 13:15:00,125.36,125.5,125.36,125.5,3427.0,125.36,125.5,125.36,125.5,3427.0
2019-08-05 13:20:00,125.54,125.56,125.41,125.5,3584.0,125.54,125.56,125.41,125.5,3584.0
2019-08-05 13:25:00,125.53,125.55,125.33,125.37,5201.0,125.53,125.55,125.33,125.37,5201.0
2019-08-05 13:30:00,125.34,125.43,125.24,125.33,6878.0,125.34,125.43,125.24,125.33,6878.0
2019-08-05 13:35:00,125.34,125.7,125.34,125.66,5269.0,125.34,125.7,125.34,125.66,5269.0
2019-08-05 13:40:00,125.67,125.72,125.27,125.35,50850.0,125.67,125.72,125.27,125.35,50850.0
2019-08-05 13:45:00,125.26,125.3,125.16,125.26,5212.0,125.26,125.3,125.16,125.26,5212.0
2019-08-05 13:50:00,125.21,125.23,125.07,125.11,6130.0,125.21,125.23,125.07,125.11,6130.0
2019-08-05 13:55:00,125.09,125.19,125.04,125.05,7076.0,125.09,125.19,125.04,125.05,7076.0
2019-08-05 14:00:00,125.05,125.1,124.92,125.09,8461.0,125.05,125.1,124.92,125.09,8461.0
2019-08-05 14:05:00,125.04,125.1,124.98,125.04,8374.0,125.04,125.1,124.98,125.04,8374.0
2019-08-05 14:10:00,125.02,125.33,124.95,125.33,7850.0,125.02,125.33,124.95,125.33,7850.0
2019-08-05 14:15:00,125.31,125.38,125.19,125.21,13520.0,125.31,125.38,125.19,125.21,13520.0
2019-08-05 14:20:00,125.19,125.31,125.02,125.13,12273.0,125.19,125.31,125.02,125.13,12273.0
2019-08-05 14:25:00,125.13,125.13,124.72,124.79,15115.0,125.13,125.13,124.72,124.79,15115.0
2019-08-05 14:30:00,124.77,124.86,124.59,124.84,8114.0,124.77,124.86,124.59,124.84,8114.0
2019-08-05 14:35:00,124.87,125.04,124.74,124.75,6866.0,124.87,125.04,124.74,124.75,6866.0
2019-08-05 14:40:00,124.74,124.74,124.44,124.44,7603.0,124.74,124.74,124.44,124.44,7603.0
2019-08-05 14:45:00,124.37,124.68,124.37,124.54,6199.0,124.37,124.68,124.37,124.54,6199.0
2019-08-05 14:50:00,124.48,124.65,124.42,124.44,9377.0,124.48,124.65,124.42,124.44,9377.0
2019-08-05 14:55:00,124.44,124.5,124.31,124.37,7169.0,124.44,124.5,124.31,124.37,7169.0
2019-08-05 15:00:00,124.38,124.56,124.01,124.04,10243.0,124.38,124.56,124.01,124.04,10243.0
2019-08-05 15:05:00,124.03,124.1,123.85,123.95,11577.0,124.03,124.1,123.85,123.95,11577.0
2019-08-05 15:10:00,123.92,124.57,123.89,124.45,7713.0,123.92,124.57,123.89,124.45,7713.0
2019-08-05 15:15:00,124.43,124.82,124.21,124.81,11767.0,124.43,124.82,124.21,124.81,11767.0
2019-08-05 15:20:00,124.82,124.9,124.64,124.67,7375.0,124.82,124.9,124.64,124.67,7375.0
2019-08-05 15:25:00,124.7,124.93,124.45,124.45,10768.0,124.7,124.93,124.45,124.45,10768.0
2019-08-05 15:30:00,124.45,124.7,124.2,124.66,16660.0,124.45,124.7,124.2,124.66,16660.0
2019-08-05 15:35:00,124.58,124.93,124.51,124.76,15888.0,124.58,124.93,124.51,124.76,15888.0
2019-08-05 15:40:00,124.81,125.35,124.75,125.3,35812.0,124.81,125.35,124.75,125.3,35812.0
2019-08-05 15:45:00,125.26,125.34,124.79,124.88,17701.0,125.26,125.34,124.79,124.88,17701.0
2019-08-05 15:50:00,124.87,125.02,124.66,124.92,23566.0,124.87,125.02,124.66,124.92,23566.0
2019-08-05 15:55:00,124.93,124.94,124.7,124.73,67813.0,124.93,124.94,124.7,124.73,67813.0
2019-08-06 09:30:00,125.87,127.11,125.58,127.07,19518.0,125.87,127.11,125.58,127.07,19518.0
2019-08-06 09:35:00,126.88,127.2,126.33,126.78,15884.0,126.88,127.2,126.33,126.78,15884.0
2019-08-06 09:40:00,126.76,127.01,126.51,126.53,6838.0,126.76,127.01,126.51,126.53,6838.0
2019-08-06 09:45:00,126.62,126.62,126.06,126.25,9212.0,126.62,126.62,126.06,126.25,9212.0
2019-08-06 09:50:00,126.22,126.33,125.91,126.23,10539.0,126.22,126.33,125.91,126.23,10539.0
2019-08-06 09:55:00,126.23,126.52,126.14,126.52,9602.0,126.23,126.52,126.14,126.52,9602.0
2019-08-06 10:00:00,126.45,126.97,126.35,126.75,15157.0,126.45,126.97,126.35,126.75,15157.0
2019-08-06 10:05:00,126.73,126.73,126.09,126.17,9615.0,126.73,126.73,126.09,126.17,9615.0
2019-08-06 10:10:00,126.3,126.35,125.61,125.61,5938.0,126.3,126.35,125.61,125.61,5938.0
2019-08-06 10:15:00,125.62,125.62,125.41,125.47,4114.0,125.62,125.62,125.41,125.47,4114.0
2019-08-06 10:20:00,125.57,125.92,125.5,125.77,3779.0,125.57,125.92,125.5,125.77,3779.0
2019-08-06 10:25:00,125.76,125.92,125.66,125.66,1695.0,125.76,125.92,125.66,125.66,1695.0
2019-08-06 10:30:00,125.64,126.15,125.64,126.01,7298.0,125.64,126.15,125.64,126.01,7298.0
2019-08-06 10:35:00,126.0,126.41,125.87,126.4,8721.0,126.0,126.41,125.87,126.4,8721.0
2019-08-06 10:40:00,126.37,126.54,126.31,126.32,15176.0,126.37,126.54,126.31,126.32,15176.0
2019-08-06 10:45:00,126.23,126.3,125.92,125.94,3149.0,126.23,126.3,125.92,125.94,3149.0
2019-08-06 10:50:00,125.94,126.05,125.84,125.94,2800.0,125.94,126.05,125.84,125.94,2800.0
2019-08-06 10:55:00,125.96,126.23,125.92,126.07,3803.0,125.96,126.23,125.92,126.07,3803.0
2019-08-06 11:00:00,126.13,126.13,125.55,125.55,12650.0,126.13,126.13,125.55,125.55,12650.0
2019-08-06 11:05:00,125.67,125.85,125.58,125.73,10694.0,125.67,125.85,125.58,125.73,10694.0
2019-08-06 11:10:00,125.64,125.67,125.27,125.27,18716.0,125.64,125.67,125.27,125.27,18716.0
2019-08-06 11:15:00,125.22,125.31,125.08,125.23,17230.0,125.22,125.31,125.08,125.23,17230.0
2019-08-06 11:20:00,125.2,125.52,125.17,125.49,20398.0,125.2,125.52,125.17,125.49,20398.0
2019-08-06 11:25:00,125.52,125.63,125.48,125.51,7033.0,125.52,125.63,125.48,125.51,7033.0
2019-08-06 11:30:00,125.49,125.56,125.05,125.07,5354.0,125.49,125.56,125.05,125.07,5354.0
2019-08-06 11:35:00,125.21,125.35,125.04,125.35,2000.0,125.21,125.35,125.04,125.35,2000.0
2019-08-06 11:40:00,125.33,125.55,125.28,125.48,2400.0,125.33,125.55,125.28,125.48,2400.0
2019-08-06 11:45:00,125.63,125.88,125.6,125.88,2541.0,125.63,125.88,125.6,125.88,2541.0
2019-08-06 11:50:00,125.82,125.87,125.52,125.54,3302.0,125.82,125.87,125.52,125.54,3302.0
2019-08-06 11:55:00,125.47,125.88,125.42,125.86,3724.0,125.47,125.88,125.42,125.86,3724.0
2019-08-06 12:00:00,125.86,125.97,125.68,125.68,7758.0,125.86,125.97,125.68,125.68,7758.0
2019-08-06 12:05:00,125.7,125.78,125.67,125.71,2154.0,125.7,125.78,125.67,125.71,2154.0
2019-08-06 12:10:00,125.75,125.91,125.65,125.9,2500.0,125.75,125.91,125.65,125.9,2500.0
2019-08-06 12:15:00,125.83,125.87,125.7,125.74,2386.0,125.83,125.87,125.7,125.74,2386.0
2019-08-06 12:20:00,125.73,125.73,125.56,125.56,2200.0,125.73,125.73,125.56,125.56,2200.0
2019-08-06 12:25:00,125.6,125.68,125.57,125.67,2755.0,125.6,125.68,125.57,125.67,2755.0
2019-08-06 12:30:00,125.62,125.74,125.58,125.62,2900.0,125.62,125.74,125.58,125.62,2900.0
2019-08-06 12:35:00,125.66,125.84,125.66,125.8,6398.0,125.66,125.84,125.66,125.8,6398.0
2019-08-06 12:40:00,125.77,125.79,125.71,125.79,2600.0,125.77,125.79,125.71,125.79,2600.0
2019-08-06 12:45:00,125.76,125.76,125.59,125.6,3200.0,125.76,125.76,125.59,125.6,3200.0
2019-08-06 12:50:00,125.56,125.58,125.51,125.57,2000.0,125.56,125.58,125.51,125.57,2000.0
2019-08-06 12:55:00,125.57,125.71,125.57,125.68,2240.0,125.57,125.71,125.57,125.68,2240.0
2019-08-06 13:00:00,125.7,125.87,125.69,125.87,4400.0,125.7,125.87,125.69,125.87,4400.0
2019-08-06 13:05:00,125.84,125.94,125.79,125.88,4156.0,125.84,125.94,125.79,125.88,4156.0
2019-08-06 13:10:00,125.88,125.95,125.83,125.83,2200.0,125.88,125.95,125.83,125.83,2200.0
2019-08-06 13:15:00,125.85,125.92,125.79,125.86,4776.0,125.85,125.92,125.79,125.86,4776.0
2019-08-06 13:20:00,125.83,126.0,125.82,125.95,3268.0,125.83,126.0,125.82,125.95,3268.0
2019-08-06 13:25:00,125.98,126.05,125.93,125.97,4624.0,125.98,126.05,125.93,125.97,4624.0
2019-08-06 13:30:00,125.96,126.05,125.92,125.99,3906.0,125.96,126.05,125.92,125.99,3906.0
2019-08-06 13:35:00,125.98,126.06,125.92,126.06,4169.0,125.98,126.06,125.92,126.06,4169.0
2019-08-06 13:40:00,126.09,126.09,126.01,126.05,14685.0,126.09,126.09,126.01,126.05,14685.0
2019-08-06 13:45:00,126.04,126.25,126.04,126.23,2300.0,126.04,126.25,126.04,126.23,2300.0
2019-08-06 13:50:00,126.23,126.29,126.14,126.2,5220.0,126.23,126.29,126.14,126.2,5220.0
2019-08-06 13:55:00,126.18,126.18,126.05,126.07,1811.0,126.18,126.18,126.05,126.07,1811.0
2019-08-06 14:00:00,126.08,126.09,125.79,125.81,5571.0,126.08,126.09,125.79,125.81,5571.0
2019-08-06 14:05:00,125.79,125.85,125.75,125.81,4263.0,125.79,125.85,125.75,125.81,4263.0
2019-08-06 14:10:00,125.82,126.03,125.82,126.02,2352.0,125.82,126.03,125.82,126.02,2352.0
2019-08-06 14:15:00,126.11,126.39,126.11,126.31,2359.0,126.11,126.39,126.11,126.31,2359.0
2019-08-06 14:20:00,126.34,126.34,126.19,126.21,4421.0,126.34,126.34,126.19,126.21,4421.0
2019-08-06 14:25:00,126.16,126.45,126.16,126.45,7392.0,126.16,126.45,126.16,126.45,7392.0
2019-08-06 14:30:00,126.4,126.56,126.33,126.56,2823.0,126.4,126.56,126.33,126.56,2823.0
2019-08-06 14:35:00,126.49,126.6,126.47,126.53,3600.0,126.49,126.6,126.47,126.53,3600.0
2019-08-06 14:40:00,126.52,126.65,126.47,126.55,3100.0,126.52,126.65,126.47,126.55,3100.0
2019-08-06 14:45:00,126.55,126.55,126.4,126.43,1980.0,126.55,126.55,126.4,126.43,1980.0
2019-08-06 14:50:00,126.51,126.51,126.25,126.28,3816.0,126.51,126.51,126.25,126.28,3816.0
2019-08-06 14:55:00,126.22,126.25,126.15,126.15,1999.0,126.22,126.25,126.15,126.15,1999.0
2019-08-06 15:00:00,126.14,126.24,126.06,126.17,4101.0,126.14,126.24,126.06,126.17,4101.0
2019-08-06 15:05:00,126.14,126.23,126.06,126.06,4276.0,126.14,126.23,126.06,126.06,4276.0
2019-08-06 15:10:00,126.04,126.14,125.99,126.14,1400.0,126.04,126.14,125.99,126.14,1400.0
2019-08-06 15:15:00,126.19,126.25,126.13,126.2,2300.0,126.19,126.25,126.13,126.2,2300.0
2019-08-06 15:20:00,126.32,126.38,126.2,126.28,2751.0,126.32,126.38,126.2,126.28,2751.0
2019-08-06 15:25:00,126.28,126.28,126.0,126.0,4500.0,126.28,126.28,126.0,126.0,4500.0
2019-08-06 15:30:00,125.97,126.05,125.92,125.96,6750.0,125.97,126.05,125.92,125.96,6750.0
2019-08-06 15:35:00,126.01,126.3,125.98,126.3,3829.0,126.01,126.3,125.98,126.3,3829.0
2019-08-06 15:40:00,126.3,126.31,126.17,126.24,7866.0,126.3,126.31,126.17,126.24,7866.0
2019-08-06 15:45:00,126.22,126.22,125.99,126.16,8123.0,126.22,126.22,125.99,126.16,8123.0
2019-08-06 15:50:00,126.2,126.31,126.17,126.24,10778.0,126.2,126.31,126.17,126.24,10778.0
2019-08-06 15:55:00,126.26,126.45,126.2,126.22,51563.0,126.26,126.45,126.2,126.22,51563.0
2019-08-07 09:30:00,126.71,126.76,124.79,124.79,28392.0,126.71,126.76,124.79,124.79,28392.0
2019-08-07 09:35:00,124.73,125.54,124.53,125.38,1989.0,124.73,125.54,124.53,125.38,1989.0
2019-08-07 09:40:00,125.42,125.42,124.51,124.57,3250.0,125.42,125.42,124.51,124.57,3250.0
2019-08-07 09:45:00,124.54,124.58,124.1,124.32,4300.0,124.54,124.58,124.1,124.32,4300.0
2019-08-07 09:50:00,124.39,124.61,124.24,124.5,2570.0,124.39,124.61,124.24,124.5,2570.0
2019-08-07 09:55:00,124.57,125.23,124.56,125.02,2520.0,124.57,125.23,124.56,125.02,2520.0
2019-08-07 10:00:00,125.15,125.15,124.81,124.94,3719.0,125.15,125.15,124.81,124.94,3719.0
2019-08-07 10:05:00,125.0,125.37,124.93,125.37,1698.0,125.0,125.37,124.93,125.37,1698.0
2019-08-07 10:10:00,125.38,125.75,125.36,125.55,3299.0,125.38,125.75,125.36,125.55,3299.0
2019-08-07 10:15:00,125.6,125.98,125.6,125.74,2436.0,125.6,125.98,125.6,125.74,2436.0
2019-08-07 10:20:00,125.71,125.92,125.54,125.86,3657.0,125.71,125.92,125.54,125.86,3657.0
2019-08-07 10:25:00,125.93,126.06,125.77,125.78,3502.0,125.93,126.06,125.77,125.78,3502.0
2019-08-07 10:30:00,125.86,126.3,125.86,126.19,7647.0,125.86,126.3,125.86,126.19,7647.0
2019-08-07 10:35:00,126.21,126.29,125.91,126.28,14838.0,126.21,126.29,125.91,126.28,14838.0
2019-08-07 10:40:00,126.24,126.24,125.65,125.75,3567.0,126.24,126.24,125.65,125.75,3567.0
2019-08-07 10:45:00,125.75,125.94,125.64,125.92,3250.0,125.75,125.94,125.64,125.92,3250.0
2019-08-07 10:50:00,126.15,126.41,126.15,126.31,10046.0,126.15,126.41,126.15,126.31,10046.0
2019-08-07 10:55:00,126.23,126.29,126.11,126.29,2013.0,126.23,126.29,126.11,126.29,2013.0
2019-08-07 11:00:00,126.26,126.28,126.06,126.19,5467.0,126.26,126.28,126.06,126.19,5467.0
2019-08-07 11:05:00,126.14,126.31,126.0,126.31,2200.0,126.14,126.31,126.0,126.31,2200.0
2019-08-07 11:10:00,126.35,126.57,126.22,126.39,4610.0,126.35,126.57,126.22,126.39,4610.0
2019-08-07 11:15:00,126.34,126.35,125.87,125.92,6606.0,126.34,126.35,125.87,125.92,6606.0
2019-08-07 11:20:00,126.08,126.11,125.72,125.77,4500.0,126.08,126.11,125.72,125.77,4500.0
2019-08-07 11:25:00,125.79,125.93,125.63,125.66,1700.0,125.79,125.93,125.63,125.66,1700.0
2019-08-07 11:30:00,125.71,125.92,125.66,125.92,1807.0,125.71,125.92,125.66,125.92,1807.0
2019-08-07 11:35:00,125.92,126.06,125.78,125.88,1400.0,125.92,126.06,125.78,125.88,1400.0
2019-08-07 11:40:00,125.75,125.78,125.52,125.58,1400.0,125.75,125.78,125.52,125.58,1400.0
2019-08-07 11:45:00,125.62,125.62,125.29,125.51,2150.0,125.62,125.62,125.29,125.51,2150.0
2019-08-07 11:50:00,125.54,125.62,125.36,125.61,2400.0,125.54,125.62,125.36,125.61,2400.0
2019-08-07 11:55:00,125.75,125.89,125.67,125.67,1768.0,125.75,125.89,125.67,125.67,1768.0
2019-08-07 12:00:00,125.56,125.56,125.32,125.39,1100.0,125.56,125.56,125.32,125.39,1100.0
2019-08-07 12:05:00,125.36,125.36,125.14,125.2,2000.0,125.36,125.36,125.14,125.2,2000.0
2019-08-07 12:10:00,125.25,125.39,125.22,125.39,2100.0,125.25,125.39,125.22,125.39,2100.0
2019-08-07 12:15:00,125.35,125.5,125.33,125.33,1900.0,125.35,125.5,125.33,125.33,1900.0
2019-08-07 12:20:00,125.35,125.37,125.11,125.15,3105.0,125.35,125.37,125.11,125.15,3105.0
2019-08-07 12:25:00,125.12,125.41,125.12,125.41,1900.0,125.12,125.41,125.12,125.41,1900.0
2019-08-07 12:30:00,125.36,125.73,125.27,125.67,3100.0,125.36,125.73,125.27,125.67,3100.0
2019-08-07 12:35:00,125.63,125.86,125.57,125.86,2060.0,125.63,125.86,125.57,125.86,2060.0
2019-08-07 12:40:00,125.87,126.25,125.81,126.17,3770.0,125.87,126.25,125.81,126.17,3770.0
2019-08-07 12:45:00,126.18,126.2,126.04,126.1,1100.0,126.18,126.2,126.04,126.1,1100.0
2019-08-07 12:50:00,126.1,126.15,126.02,126.02,2202.0,126.1,126.15,126.02,126.02,2202.0
2019-08-07 12:55:00,126.08,126.13,126.0,126.1,1200.0,126.08,126.13,126.0,126.1,1200.0
2019-08-07 13:00:00,126.14,126.21,126.07,126.1,4400.0,126.14,126.21,126.07,126.1,4400.0
2019-08-07 13:05:00,126.09,126.23,126.05,126.23,5229.0,126.09,126.23,126.05,126.23,5229.0
2019-08-07 13:10:00,126.28,126.31,126.13,126.19,2300.0,126.28,126.31,126.13,126.19,2300.0
2019-08-07 13:15:00,126.17,126.19,126.08,126.19,1300.0,126.17,126.19,126.08,126.19,1300.0
2019-08-07 13:20:00,126.22,126.25,126.1,126.21,2000.0,126.22,126.25,126.1,126.21,2000.0
2019-08-07 13:25:00,126.14,126.34,126.14,126.26,1409.0,126.14,126.34,126.14,126.26,1409.0
2019-08-07 13:30:00,126.31,126.68,126.31,126.55,3000.0,126.31,126.68,126.31,126.55,3000.0
2019-08-07 13:35:00,126.57,126.73,126.53,126.67,1530.0,126.57,126.73,126.53,126.67,1530.0
2019-08-07 13:40:00,126.8,127.04,126.78,126.95,3717.0,126.8,127.04,126.78,126.95,3717.0
2019-08-07 13:45:00,126.92,127.12,126.9,127.04,1602.0,126.92,127.12,126.9,127.04,1602.0
2019-08-07 13:50:00,127.12,127.16,127.0,127.04,2660.0,127.12,127.16,127.0,127.04,2660.0
2019-08-07 13:55:00,127.08,127.08,126.73,126.73,6245.0,127.08,127.08,126.73,126.73,6245.0
2019-08-07 14:00:00,126.73,127.02,126.72,126.97,2596.0,126.73,127.02,126.72,126.97,2596.0
2019-08-07 14:05:00,126.98,127.08,126.97,126.97,2700.0,126.98,127.08,126.97,126.97,2700.0
2019-08-07 14:10:00,127.02,127.02,126.82,126.82,2712.0,127.02,127.02,126.82,126.82,2712.0
2019-08-07 14:15:00,126.76,126.79,126.44,126.48,5346.0,126.76,126.79,126.44,126.48,5346.0
2019-08-07 14:20:00,126.51,126.66,126.49,126.56,3263.0,126.51,126.66,126.49,126.56,3263.0
2019-08-07 14:25:00,126.54,126.89,126.54,126.89,2300.0,126.54,126.89,126.54,126.89,2300.0
2019-08-07 14:30:00,126.9,127.0,126.84,126.95,3599.0,126.9,127.0,126.84,126.95,3599.0
2019-08-07 14:35:00,126.9,126.97,126.79,126.79,1400.0,126.9,126.97,126.79,126.79,1400.0
2019-08-07 14:40:00,126.85,127.34,126.84,127.32,2023.0,126.85,127.34,126.84,127.32,2023.0
2019-08-07 14:45:00,127.37,127.41,127.21,127.21,2710.0,127.37,127.41,127.21,127.21,2710.0
2019-08-07 14:50:00,127.25,127.34,127.15,127.26,2800.0,127.25,127.34,127.15,127.26,2800.0
2019-08-07 14:55:00,127.23,127.36,127.16,127.36,1800.0,127.23,127.36,127.16,127.36,1800.0
2019-08-07 15:00:00,127.45,127.45,127.12,127.18,2700.0,127.45,127.45,127.12,127.18,2700.0
2019-08-07 15:05:00,127.21,127.24,127.07,127.07,4000.0,127.21,127.24,127.07,127.07,4000.0
2019-08-07 15:10:00,127.11,127.15,127.0,127.0,5100.0,127.11,127.15,127.0,127.0,5100.0
2019-08-07 15:15:00,127.06,127.16,126.83,127.15,3300.0,127.06,127.16,126.83,127.15,3300.0
2019-08-07 15:20:00,127.24,127.4,127.23,127.29,9138.0,127.24,127.4,127.23,127.29,9138.0
2019-08-07 15:25:00,127.34,127.46,127.25,127.46,4000.0,127.34,127.46,127.25,127.46,4000.0
2019-08-07 15:30:00,127.41,127.56,127.4,127.45,10811.0,127.41,127.56,127.4,127.45,10811.0
2019-08-07 15:35:00,127.45,127.57,127.32,127.56,5388.0,127.45,127.57,127.32,127.56,5388.0
2019-08-07 15:40:00,127.58,127.58,127.29,127.34,7402.0,127.58,127.58,127.29,127.34,7402.0
2019-08-07 15:45:00,127.35,127.39,127.16,127.19,7983.0,127.35,127.39,127.16,127.19,7983.0
2019-08-07 15:50:00,127.16,127.16,126.91,126.91,9008.0,127.16,127.16,126.91,126.91,9008.0
2019-08-07 15:55:00,126.86,127.32,126.86,127.03,42748.0,126.86,127.32,126.86,127.03,42748.0
2019-08-08 09:30:00,127.81,129.43,127.81,128.02,23638.0,127.81,129.43,127.81,128.02,23638.0
2019-08-08 09:35:00,128.23,128.97,128.23,128.97,4100.0,128.23,128.97,128.23,128.97,4100.0
2019-08-08 09:40:00,128.81,129.01,128.4,128.77,8218.0,128.81,129.01,128.4,128.77,8218.0
2019-08-08 09:45:00,128.89,129.02,128.68,128.81,1416.0,128.89,129.02,128.68,128.81,1416.0
2019-08-08 09:50:00,128.72,128.95,128.41,128.95,2561.0,128.72,128.95,128.41,128.95,2561.0
2019-08-08 09:55:00,128.91,129.48,128.91,129.44,2000.0,128.91,129.48,128.91,129.44,2000.0
2019-08-08 10:00:00,129.5,129.66,129.5,129.64,5540.0,129.5,129.66,129.5,129.64,5540.0
2019-08-08 10:05:00,129.61,129.87,129.34,129.87,9400.0,129.61,129.87,129.34,129.87,9400.0
2019-08-08 10:10:00,129.87,130.2,129.87,130.15,7553.0,129.87,130.2,129.87,130.15,7553.0
2019-08-08 10:15:00,130.17,130.33,130.06,130.11,6399.0,130.17,130.33,130.06,130.11,6399.0
2019-08-08 10:20:00,130.06,130.33,129.89,130.33,1900.0,130.06,130.33,129.89,130.33,1900.0
2019-08-08 10:25:00,130.39,130.43,130.24,130.43,3400.0,130.39,130.43,130.24,130.43,3400.0
2019-08-08 10:30:00,130.48,130.53,130.28,130.28,6993.0,130.48,130.53,130.28,130.28,6993.0
2019-08-08 10:35:00,130.36,130.42,130.28,130.39,6850.0,130.36,130.42,130.28,130.39,6850.0
2019-08-08 10:40:00,130.37,130.41,130.16,130.3,2000.0,130.37,130.41,130.16,130.3,2000.0
2019-08-08 10:45:00,130.52,130.73,130.45,130.47,4095.0,130.52,130.73,130.45,130.47,4095.0
2019-08-08 10:50:00,130.53,130.85,130.53,130.8,1904.0,130.53,130.85,130.53,130.8,1904.0
2019-08-08 10:55:00,130.92,131.08,130.89,130.96,7395.0,130.92,131.08,130.89,130.96,7395.0
2019-08-08 11:00:00,130.93,131.0,130.77,130.79,4620.0,130.93,131.0,130.77,130.79,4620.0
2019-08-08 11:05:00,130.78,130.83,130.6,130.69,5635.0,130.78,130.83,130.6,130.69,5635.0
2019-08-08 11:10:00,130.7,130.92,130.69,130.92,2032.0,130.7,130.92,130.69,130.92,2032.0
2019-08-08 11:15:00,131.06,131.21,131.06,131.2,7950.0,131.06,131.21,131.06,131.2,7950.0
2019-08-08 11:20:00,131.2,131.35,131.15,131.26,4838.0,131.2,131.35,131.15,131.26,4838.0
2019-08-08 11:25:00,131.25,131.35,131.21,131.27,1900.0,131.25,131.35,131.21,131.27,1900.0
2019-08-08 11:30:00,131.25,131.45,131.25,131.34,1434.0,131.25,131.45,131.25,131.34,1434.0
2019-08-08 11:35:00,131.38,131.38,131.13,131.29,2700.0,131.38,131.38,131.13,131.29,2700.0
2019-08-08 11:40:00,131.34,131.46,131.32,131.39,4300.0,131.34,131.46,131.32,131.39,4300.0
2019-08-08 11:45:00,131.4,131.4,131.24,131.31,2650.0,131.4,131.4,131.24,131.31,2650.0
2019-08-08 11:50:00,131.28,131.31,131.17,131.31,3800.0,131.28,131.31,131.17,131.31,3800.0
2019-08-08 11:55:00,131.3,131.37,131.24,131.31,11598.0,131.3,131.37,131.24,131.31,11598.0
2019-08-08 12:00:00,131.43,131.43,131.32,131.36,3100.0,131.43,131.43,131.32,131.36,3100.0
2019-08-08 12:05:00,131.4,131.55,131.4,131.55,3079.0,131.4,131.55,131.4,131.55,3079.0
2019-08-08 12:10:00,131.61,131.67,131.54,131.56,5851.0,131.61,131.67,131.54,131.56,5851.0
2019-08-08 12:15:00,131.55,131.77,131.55,131.69,4500.0,131.55,131.77,131.55,131.69,4500.0
2019-08-08 12:20:00,131.8,131.86,131.67,131.68,2609.0,131.8,131.86,131.67,131.68,2609.0
2019-08-08 12:25:00,131.68,131.83,131.68,131.78,2536.0,131.68,131.83,131.68,131.78,2536.0
2019-08-08 12:30:00,131.77,131.81,131.7,131.75,1795.0,131.77,131.81,131.7,131.75,1795.0
2019-08-08 12:35:00,131.77,131.78,131.48,131.51,4405.0,131.77,131.78,131.48,131.51,4405.0
2019-08-08 12:40:00,131.53,131.56,131.47,131.56,900.0,131.53,131.56,131.47,131.56,900.0
2019-08-08 12:45:00,131.59,131.61,131.46,131.55,2429.0,131.59,131.61,131.46,131.55,2429.0
2019-08-08 12:50:00,131.59,131.64,131.47,131.63,2988.0,131.59,131.64,131.47,131.63,2988.0
2019-08-08 12:55:00,131.66,131.66,131.53,131.59,1600.0,131.66,131.66,131.53,131.59,1600.0
2019-08-08 13:00:00,131.62,131.74,131.49,131.74,6200.0,131.62,131.74,131.49,131.74,6200.0
2019-08-08 13:05:00,131.73,131.8,131.61,131.68,3529.0,131.73,131.8,131.61,131.68,3529.0
2019-08-08 13:10:00,131.66,131.87,131.66,131.87,2200.0,131.66,131.87,131.66,131.87,2200.0
2019-08-08 13:15:00,131.9,131.9,131.72,131.77,1900.0,131.9,131.9,131.72,131.77,1900.0
2019-08-08 13:20:00,131.83,131.83,131.7,131.82,3600.0,131.83,131.83,131.7,131.82,3600.0
2019-08-08 13:25:00,131.83,131.83,131.58,131.58,3300.0,131.83,131.83,131.58,131.58,3300.0
2019-08-08 13:30:00,131.62,131.69,131.62,131.65,1400.0,131.62,131.69,131.62,131.65,1400.0
2019-08-08 13:35:00,131.7,131.74,131.69,131.72,1800.0,131.7,131.74,131.69,131.72,1800.0
2019-08-08 13:40:00,131.78,131.8,131.73,131.75,2526.0,131.78,131.8,131.73,131.75,2526.0
2019-08-08 13:45:00,131.77,131.81,131.74,131.8,6280.0,131.77,131.81,131.74,131.8,6280.0
2019-08-08 13:50:00,131.8,131.95,131.79,131.93,27404.0,131.8,131.95,131.79,131.93,27404.0
2019-08-08 13:55:00,131.95,132.11,131.94,132.03,5533.0,131.95,132.11,131.94,132.03,5533.0
2019-08-08 14:00:00,132.02,132.02,131.64,131.64,10400.0,132.02,132.02,131.64,131.64,10400.0
2019-08-08 14:05:00,131.63,131.65,131.47,131.53,11501.0,131.63,131.65,131.47,131.53,11501.0
2019-08-08 14:10:00,131.53,131.63,131.53,131.62,2910.0,131.53,131.63,131.53,131.62,2910.0
2019-08-08 14:15:00,131.59,131.68,131.56,131.57,8663.0,131.59,131.68,131.56,131.57,8663.0
2019-08-08 14:20:00,131.64,131.85,131.63,131.79,3760.0,131.64,131.85,131.63,131.79,3760.0
2019-08-08 14:25:00,131.83,131.91,131.64,131.77,3930.0,131.83,131.91,131.64,131.77,3930.0
2019-08-08 14:30:00,131.84,131.88,131.76,131.77,4688.0,131.84,131.88,131.76,131.77,4688.0
2019-08-08 14:35:00,131.73,131.78,131.66,131.75,5077.0,131.73,131.78,131.66,131.75,5077.0
2019-08-08 14:40:00,131.8,131.98,131.76,131.98,3500.0,131.8,131.98,131.76,131.98,3500.0
2019-08-08 14:45:00,131.98,132.0,131.67,131.73,5387.0,131.98,132.0,131.67,131.73,5387.0
2019-08-08 14:50:00,131.74,131.85,131.68,131.83,4517.0,131.74,131.85,131.68,131.83,4517.0
2019-08-08 14:55:00,131.82,131.93,131.77,131.78,3800.0,131.82,131.93,131.77,131.78,3800.0
2019-08-08 15:00:00,131.75,131.95,131.75,131.9,4417.0,131.75,131.95,131.75,131.9,4417.0
2019-08-08 15:05:00,131.95,132.09,131.92,132.06,9646.0,131.95,132.09,131.92,132.06,9646.0
2019-08-08 15:10:00,132.07,132.17,132.02,132.14,11319.0,132.07,132.17,132.02,132.14,11319.0
2019-08-08 15:15:00,132.15,132.22,132.07,132.22,6766.0,132.15,132.22,132.07,132.22,6766.0
2019-08-08 15:20:00,132.21,132.28,132.1,132.26,8798.0,132.21,132.28,132.1,132.26,8798.0
2019-08-08 15:25:00,132.25,132.33,132.21,132.24,9159.0,132.25,132.33,132.21,132.24,9159.0
2019-08-08 15:30:00,132.27,132.33,132.18,132.18,8500.0,132.27,132.33,132.18,132.18,8500.0
2019-08-08 15:35:00,132.26,132.26,131.99,132.07,11136.0,132.26,132.26,131.99,132.07,11136.0
2019-08-08 15:40:00,132.08,132.36,132.08,132.22,10799.0,132.08,132.36,132.08,132.22,10799.0
2019-08-08 15:45:00,132.24,132.27,132.07,132.09,16268.0,132.24,132.27,132.07,132.09,16268.0
2019-08-08 15:50:00,132.11,132.15,131.91,132.02,23584.0,132.11,132.15,131.91,132.02,23584.0
2019-08-08 15:55:00,132.0,132.05,131.7,132.05,85433.0,132.0,132.05,131.7,132.05,85433.0
2019-08-09 09:30:00,131.05,131.55,131.04,131.38,15553.0,131.05,131.55,131.04,131.38,15553.0
2019-08-09 09:35:00,131.54,131.71,131.33,131.33,3430.0,131.54,131.71,131.33,131.33,3430.0
2019-08-09 09:40:00,131.23,131.23,130.54,130.84,1600.0,131.23,131.23,130.54,130.84,1600.0
2019-08-09 09:45:00,130.46,130.74,130.35,130.5,1115.0,130.46,130.74,130.35,130.5,1115.0
2019-08-09 09:50:00,130.33,130.39,130.16,130.39,944.0,130.33,130.39,130.16,130.39,944.0
2019-08-09 09:55:00,130.37,130.94,130.37,130.91,2093.0,130.37,130.94,130.37,130.91,2093.0
2019-08-09 10:00:00,130.87,130.99,130.67,130.99,2830.0,130.87,130.99,130.67,130.99,2830.0
2019-08-09 10:05:00,130.97,131.02,130.25,130.37,5108.0,130.97,131.02,130.25,130.37,5108.0
2019-08-09 10:10:00,130.25,130.6,130.22,130.51,5467.0,130.25,130.6,130.22,130.51,5467.0
2019-08-09 10:15:00,130.44,130.45,130.03,130.04,3550.0,130.44,130.45,130.03,130.04,3550.0
2019-08-09 10:20:00,130.12,130.27,129.92,130.05,13570.0,130.12,130.27,129.92,130.05,13570.0
2019-08-09 10:25:00,130.09,130.22,129.99,130.09,2500.0,130.09,130.22,129.99,130.09,2500.0
2019-08-09 10:30:00,130.15,130.22,129.73,129.83,4700.0,130.15,130.22,129.73,129.83,4700.0
2019-08-09 10:35:00,129.83,130.0,129.82,129.96,1720.0,129.83,130.0,129.82,129.96,1720.0
2019-08-09 10:40:00,129.89,129.89,129.68,129.79,2900.0,129.89,129.89,129.68,129.79,2900.0
2019-08-09 10:45:00,129.84,130.13,129.84,130.06,4325.0,129.84,130.13,129.84,130.06,4325.0
2019-08-09 10:50:00,130.2,130.45,130.1,130.42,1900.0,130.2,130.45,130.1,130.42,1900.0
2019-08-09 10:55:00,130.38,130.63,130.38,130.57,4500.0,130.38,130.63,130.38,130.57,4500.0
2019-08-09 11:00:00,130.58,130.63,130.34,130.49,3600.0,130.58,130.63,130.34,130.49,3600.0
2019-08-09 11:05:00,130.45,130.48,130.29,130.3,2823.0,130.45,130.48,130.29,130.3,2823.0
2019-08-09 11:10:00,130.27,130.42,130.23,130.41,5436.0,130.27,130.42,130.23,130.41,5436.0
2019-08-09 11:15:00,130.39,130.39,130.28,130.31,2300.0,130.39,130.39,130.28,130.31,2300.0
2019-08-09 11:20:00,130.28,130.28,130.14,130.14,5750.0,130.28,130.28,130.14,130.14,5750.0
2019-08-09 11:25:00,130.01,130.12,129.67,129.67,3791.0,130.01,130.12,129.67,129.67,3791.0
2019-08-09 11:30:00,129.74,129.88,129.74,129.88,2187.0,129.74,129.88,129.74,129.88,2187.0
2019-08-09 11:35:00,129.93,130.01,129.8,129.81,1600.0,129.93,130.01,129.8,129.81,1600.0
2019-08-09 11:40:00,129.76,129.92,129.71,129.81,4114.0,129.76,129.92,129.71,129.81,4114.0
2019-08-09 11:45:00,129.79,130.01,129.79,130.01,3726.0,129.79,130.01,129.79,130.01,3726.0
2019-08-09 11:50:00,130.0,130.04,129.82,129.85,3500.0,130.0,130.04,129.82,129.85,3500.0
2019-08-09 11:55:00,129.83,129.85,129.59,129.73,1200.0,129.83,129.85,129.59,129.73,1200.0
2019-08-09 12:00:00,129.77,130.01,129.72,129.88,5162.0,129.77,130.01,129.72,129.88,5162.0
2019-08-09 12:05:00,129.93,129.95,129.83,129.84,1299.0,129.93,129.95,129.83,129.84,1299.0
2019-08-09 12:10:00,129.8,129.8,129.71,129.71,2530.0,129.8,129.8,129.71,129.71,2530.0
2019-08-09 12:15:00,129.63,129.66,129.47,129.54,2500.0,129.63,129.66,129.47,129.54,2500.0
2019-08-09 12:20:00,129.43,129.51,129.31,129.5,2032.0,129.43,129.51,129.31,129.5,2032.0
2019-08-09 12:25:00,129.45,129.59,129.42,129.54,1639.0,129.45,129.59,129.42,129.54,1639.0
2019-08-09 12:30:00,129.56,129.82,129.52,129.82,2300.0,129.56,129.82,129.52,129.82,2300.0
2019-08-09 12:35:00,129.83,129.9,129.75,129.9,1735.0,129.83,129.9,129.75,129.9,1735.0
2019-08-09 12:40:00,129.94,130.02,129.84,129.94,1600.0,129.94,130.02,129.84,129.94,1600.0
2019-08-09 12:45:00,130.0,130.1,129.97,130.1,1900.0,130.0,130.1,129.97,130.1,1900.0
2019-08-09 12:50:00,130.03,130.5,130.0,130.5,2810.0,130.03,130.5,130.0,130.5,2810.0
2019-08-09 12:55:00,130.51,130.72,130.39,130.39,2800.0,130.51,130.72,130.39,130.39,2800.0
2019-08-09 13:00:00,130.35,130.53,130.35,130.5,2377.0,130.35,130.53,130.35,130.5,2377.0
2019-08-09 13:05:00,130.4,130.49,130.24,130.48,6345.0,130.4,130.49,130.24,130.48,6345.0
2019-08-09 13:10:00,130.41,130.61,130.39,130.59,2175.0,130.41,130.61,130.39,130.59,2175.0
2019-08-09 13:15:00,130.65,130.81,130.65,130.81,600.0,130.65,130.81,130.65,130.81,600.0
2019-08-09 13:20:00,130.67,130.95,130.67,130.83,1629.0,130.67,130.95,130.67,130.83,1629.0
2019-08-09 13:25:00,130.81,130.98,130.81,130.93,800.0,130.81,130.98,130.81,130.93,800.0
2019-08-09 13:30:00,130.94,131.26,130.93,131.22,5400.0,130.94,131.26,130.93,131.22,5400.0
2019-08-09 13:35:00,131.22,131.23,131.08,131.22,1300.0,131.22,131.23,131.08,131.22,1300.0
2019-08-09 13:40:00,131.2,131.22,131.11,131.2,5197.0,131.2,131.22,131.11,131.2,5197.0
2019-08-09 13:45:00,131.15,131.2,131.07,131.2,4155.0,131.15,131.2,131.07,131.2,4155.0
2019-08-09 13:50:00,131.14,131.25,131.13,131.18,4589.0,131.14,131.25,131.13,131.18,4589.0
2019-08-09 13:55:00,131.16,131.17,131.04,131.06,3209.0,131.16,131.17,131.04,131.06,3209.0
2019-08-09 14:00:00,131.06,131.06,130.89,131.0,2000.0,131.06,131.06,130.89,131.0,2000.0
2019-08-09 14:05:00,131.04,131.13,131.01,131.01,1600.0,131.04,131.13,131.01,131.01,1600.0
2019-08-09 14:10:00,131.03,131.03,130.85,130.91,7200.0,131.03,131.03,130.85,130.91,7200.0
2019-08-09 14:15:00,130.91,130.94,130.86,130.91,4537.0,130.91,130.94,130.86,130.91,4537.0
2019-08-09 14:20:00,130.91,131.04,130.85,131.04,1970.0,130.91,131.04,130.85,131.04,1970.0
2019-08-09 14:25:00,131.1,131.19,131.06,131.13,2829.0,131.1,131.19,131.06,131.13,2829.0
2019-08-09 14:30:00,131.15,131.33,131.15,131.24,7046.0,131.15,131.33,131.15,131.24,7046.0
2019-08-09 14:35:00,131.29,131.29,130.9,131.06,4100.0,131.29,131.29,130.9,131.06,4100.0
2019-08-09 14:40:00,131.03,131.17,131.03,131.17,8000.0,131.03,131.17,131.03,131.17,8000.0
2019-08-09 14:45:00,131.09,131.18,131.07,131.16,3255.0,131.09,131.18,131.07,131.16,3255.0
2019-08-09 14:50:00,131.11,131.13,130.95,131.05,3500.0,131.11,131.13,130.95,131.05,3500.0
2019-08-09 14:55:00,131.12,131.26,131.11,131.15,10267.0,131.12,131.26,131.11,131.15,10267.0
2019-08-09 15:00:00,131.13,131.38,131.07,131.38,5430.0,131.13,131.38,131.07,131.38,5430.0
2019-08-09 15:05:00,131.32,131.54,131.32,131.51,5323.0,131.32,131.54,131.32,131.51,5323.0
2019-08-09 15:10:00,131.48,131.53,131.46,131.51,3200.0,131.48,131.53,131.46,131.51,3200.0
2019-08-09 15:15:00,131.52,131.53,131.26,131.32,7091.0,131.52,131.53,131.26,131.32,7091.0
2019-08-09 15:20:00,131.31,131.42,131.23,131.42,4700.0,131.31,131.42,131.23,131.42,4700.0
2019-08-09 15:25:00,131.38,131.42,131.3,131.4,4499.0,131.38,131.42,131.3,131.4,4499.0
2019-08-09 15:30:00,131.4,131.53,131.36,131.47,5560.0,131.4,131.53,131.36,131.47,5560.0
2019-08-09 15:35:00,131.43,131.46,131.39,131.45,4506.0,131.43,131.46,131.39,131.45,4506.0
2019-08-09 15:40:00,131.44,131.46,131.36,131.37,6358.0,131.44,131.46,131.36,131.37,6358.0
2019-08-09 15:45:00,131.37,131.37,131.21,131.22,8050.0,131.37,131.37,131.21,131.22,8050.0
2019-08-09 15:50:00,131.19,131.3,131.08,131.11,9788.0,131.19,131.3,131.08,131.11,9788.0
2019-08-09 15:55:00,131.06,131.13,130.89,130.94,49011.0,131.06,131.13,130.89,130.94,49011.0
2019-08-12 09:30:00,129.88,130.5,129.61,130.09,17426.0,129.88,130.5,129.61,130.09,17426.0
2019-08-12 09:35:00,129.99,129.99,128.94,129.31,5593.0,129.99,129.99,128.94,129.31,5593.0
2019-08-12 09:40:00,129.28,129.54,129.15,129.54,1900.0,129.28,129.54,129.15,129.54,1900.0
2019-08-12 09:45:00,129.44,129.77,129.44,129.54,2652.0,129.44,129.77,129.44,129.54,2652.0
2019-08-12 09:50:00,129.58,129.65,129.47,129.48,881.0,129.58,129.65,129.47,129.48,881.0
2019-08-12 09:55:00,129.49,129.49,129.16,129.29,3016.0,129.49,129.49,129.16,129.29,3016.0
2019-08-12 10:00:00,129.34,129.55,129.17,129.31,6021.0,129.34,129.55,129.17,129.31,6021.0
2019-08-12 10:05:00,129.26,129.26,128.86,128.99,4732.0,129.26,129.26,128.86,128.99,4732.0
2019-08-12 10:10:00,128.9,129.11,128.89,129.11,5900.0,128.9,129.11,128.89,129.11,5900.0
2019-08-12 10:15:00,129.1,129.36,129.04,129.27,74243.0,129.1,129.36,129.04,129.27,74243.0
2019-08-12 10:20:00,129.32,129.59,129.3,129.5,7560.0,129.32,129.59,129.3,129.5,7560.0
2019-08-12 10:25:00,129.56,129.81,129.52,129.52,32482.0,129.56,129.81,129.52,129.52,32482.0
2019-08-12 10:30:00,129.52,129.77,129.47,129.77,14007.0,129.52,129.77,129.47,129.77,14007.0
2019-08-12 10:35:00,129.76,129.8,129.7,129.78,3854.0,129.76,129.8,129.7,129.78,3854.0
2019-08-12 10:40:00,129.74,129.84,129.4,129.41,2500.0,129.74,129.84,129.4,129.41,2500.0
2019-08-12 10:45:00,129.39,129.4,129.17,129.36,2946.0,129.39,129.4,129.17,129.36,2946.0
2019-08-12 10:50:00,129.31,129.32,129.13,129.2,4967.0,129.31,129.32,129.13,129.2,4967.0
2019-08-12 10:55:00,129.19,129.19,129.07,129.13,3428.0,129.19,129.19,129.07,129.13,3428.0
2019-08-12 11:00:00,129.09,129.09,128.75,128.75,4628.0,129.09,129.09,128.75,128.75,4628.0
2019-08-12 11:05:00,128.75,128.79,128.61,128.61,4071.0,128.75,128.79,128.61,128.61,4071.0
2019-08-12 11:10:00,128.55,128.55,128.18,128.22,5680.0,128.55,128.55,128.18,128.22,5680.0
2019-08-12 11:15:00,128.22,128.44,128.21,128.4,2200.0,128.22,128.44,128.21,128.4,2200.0
2019-08-12 11:20:00,128.4,128.64,128.36,128.52,3917.0,128.4,128.64,128.36,128.52,3917.0
2019-08-12 11:25:00,128.62,128.63,128.5,128.55,3085.0,128.62,128.63,128.5,128.55,3085.0
2019-08-12 11:30:00,128.52,128.59,128.3,128.3,2550.0,128.52,128.59,128.3,128.3,2550.0
2019-08-12 11:35:00,128.34,128.45,128.34,128.41,2404.0,128.34,128.45,128.34,128.41,2404.0
2019-08-12 11:40:00,128.38,128.71,128.38,128.71,3000.0,128.38,128.71,128.38,128.71,3000.0
2019-08-12 11:45:00,128.86,129.15,128.85,129.06,1006.0,128.86,129.15,128.85,129.06,1006.0
2019-08-12 11:50:00,129.19,129.2,129.13,129.14,1100.0,129.19,129.2,129.13,129.14,1100.0
2019-08-12 11:55:00,129.14,129.3,129.08,129.08,5101.0,129.14,129.3,129.08,129.08,5101.0
2019-08-12 12:00:00,129.05,129.05,128.97,128.98,1008.0,129.05,129.05,128.97,128.98,1008.0
2019-08-12 12:05:00,129.02,129.19,129.02,129.19,1000.0,129.02,129.19,129.02,129.19,1000.0
2019-08-12 12:10:00,129.2,129.27,129.15,129.27,1000.0,129.2,129.27,129.15,129.27,1000.0
2019-08-12 12:15:00,129.26,129.26,128.99,129.22,4992.0,129.26,129.26,128.99,129.22,4992.0
2019-08-12 12:20:00,129.21,129.34,129.21,129.22,1900.0,129.21,129.34,129.21,129.22,1900.0
2019-08-12 12:25:00,129.2,129.29,129.17,129.29,2707.0,129.2,129.29,129.17,129.29,2707.0
2019-08-12 12:30:00,129.23,129.38,129.23,129.33,1801.0,129.23,129.38,129.23,129.33,1801.0
2019-08-12 12:35:00,129.23,129.34,129.17,129.19,3600.0,129.23,129.34,129.17,129.19,3600.0
2019-08-12 12:40:00,129.14,129.14,128.73,128.84,5679.0,129.14,129.14,128.73,128.84,5679.0
2019-08-12 12:45:00,128.78,128.93,128.78,128.87,2378.0,128.78,128.93,128.78,128.87,2378.0
2019-08-12 12:50:00,128.88,128.88,128.63,128.63,1400.0,128.88,128.88,128.63,128.63,1400.0
2019-08-12 12:55:00,128.69,128.94,128.65,128.87,1900.0,128.69,128.94,128.65,128.87,1900.0
2019-08-12 13:00:00,128.87,128.98,128.81,128.81,3207.0,128.87,128.98,128.81,128.81,3207.0
2019-08-12 13:05:00,128.75,128.87,128.72,128.77,9042.0,128.75,128.87,128.72,128.77,9042.0
2019-08-12 13:10:00,128.75,128.85,128.68,128.8,2866.0,128.75,128.85,128.68,128.8,2866.0
2019-08-12 13:15:00,128.83,128.87,128.54,128.58,2008.0,128.83,128.87,128.54,128.58,2008.0
2019-08-12 13:20:00,128.61,128.75,128.61,128.67,2100.0,128.61,128.75,128.61,128.67,2100.0
2019-08-12 13:25:00,128.69,128.86,128.69,128.84,2500.0,128.69,128.86,128.69,128.84,2500.0
2019-08-12 13:30:00,128.77,128.83,128.76,128.79,1472.0,128.77,128.83,128.76,128.79,1472.0
2019-08-12 13:35:00,128.77,128.77,128.45,128.46,1909.0,128.77,128.77,128.45,128.46,1909.0
2019-08-12 13:40:00,128.49,128.61,128.38,128.41,3100.0,128.49,128.61,128.38,128.41,3100.0
2019-08-12 13:45:00,128.41,128.46,128.29,128.3,2438.0,128.41,128.46,128.29,128.3,2438.0
2019-08-12 13:50:00,128.26,128.37,128.2,128.37,1750.0,128.26,128.37,128.2,128.37,1750.0
2019-08-12 13:55:00,128.41,128.42,128.29,128.41,2200.0,128.41,128.42,128.29,128.41,2200.0
2019-08-12 14:00:00,128.36,128.36,128.14,128.27,1430.0,128.36,128.36,128.14,128.27,1430.0
2019-08-12 14:05:00,128.26,128.27,128.15,128.27,4135.0,128.26,128.27,128.15,128.27,4135.0
2019-08-12 14:10:00,128.18,128.29,128.16,128.24,2228.0,128.18,128.29,128.16,128.24,2228.0
2019-08-12 14:15:00,128.21,128.21,128.0,128.0,7334.0,128.21,128.21,128.0,128.0,7334.0
2019-08-12 14:20:00,127.98,127.98,127.79,127.82,1825.0,127.98,127.98,127.79,127.82,1825.0
2019-08-12 14:25:00,127.89,127.9,127.76,127.84,3354.0,127.89,127.9,127.76,127.84,3354.0
2019-08-12 14:30:00,127.78,128.01,127.78,127.92,2032.0,127.78,128.01,127.78,127.92,2032.0
2019-08-12 14:35:00,127.95,128.03,127.8,127.84,1509.0,127.95,128.03,127.8,127.84,1509.0
2019-08-12 14:40:00,127.88,127.88,127.39,127.5,2000.0,127.88,127.88,127.39,127.5,2000.0
2019-08-12 14:45:00,127.46,127.62,127.45,127.51,3006.0,127.46,127.62,127.45,127.51,3006.0
2019-08-12 14:50:00,127.5,127.65,127.5,127.61,17552.0,127.5,127.65,127.5,127.61,17552.0
2019-08-12 14:55:00,127.6,127.7,127.32,127.44,7682.0,127.6,127.7,127.32,127.44,7682.0
2019-08-12 15:00:00,127.44,127.63,127.4,127.59,5306.0,127.44,127.63,127.4,127.59,5306.0
2019-08-12 15:05:00,127.54,127.81,127.48,127.7,16070.0,127.54,127.81,127.48,127.7,16070.0
2019-08-12 15:10:00,127.63,127.75,127.63,127.66,4213.0,127.63,127.75,127.63,127.66,4213.0
2019-08-12 15:15:00,127.7,127.84,127.61,127.79,4080.0,127.7,127.84,127.61,127.79,4080.0
2019-08-12 15:20:00,127.77,127.79,127.64,127.64,3429.0,127.77,127.79,127.64,127.64,3429.0
2019-08-12 15:25:00,127.62,127.69,127.51,127.68,4860.0,127.62,127.69,127.51,127.68,4860.0
2019-08-12 15:30:00,127.69,127.76,127.65,127.65,3100.0,127.69,127.76,127.65,127.65,3100.0
2019-08-12 15:35:00,127.68,127.88,127.62,127.88,7608.0,127.68,127.88,127.62,127.88,7608.0
2019-08-12 15:40:00,127.94,127.98,127.88,127.98,8412.0,127.94,127.98,127.88,127.98,8412.0
2019-08-12 15:45:00,127.98,128.05,127.92,127.92,7205.0,127.98,128.05,127.92,127.92,7205.0
2019-08-12 15:50:00,127.94,128.07,127.93,128.03,10186.0,127.94,128.07,127.93,128.03,10186.0
2019-08-12 15:55:00,128.04,128.18,128.01,128.17,50025.0,128.04,128.18,128.01,128.17,50025.0
2019-08-13 09:30:00,127.97,128.01,127.0,128.0,10806.0,127.97,128.01,127.0,128.0,10806.0
2019-08-13 09:35:00,127.98,128.88,127.85,128.58,3955.0,127.98,128.88,127.85,128.58,3955.0
2019-08-13 09:40:00,128.64,128.95,128.51,128.95,2200.0,128.64,128.95,128.51,128.95,2200.0
2019-08-13 09:45:00,128.98,130.58,128.87,129.59,11523.0,128.98,130.58,128.87,129.59,11523.0
2019-08-13 09:50:00,129.54,130.44,129.13,130.44,3174.0,129.54,130.44,129.13,130.44,3174.0
2019-08-13 09:55:00,130.15,130.66,130.07,130.38,9934.0,130.15,130.66,130.07,130.38,9934.0
2019-08-13 10:00:00,130.44,130.45,129.98,130.31,3649.0,130.44,130.45,129.98,130.31,3649.0
2019-08-13 10:05:00,130.44,130.44,130.07,130.21,2351.0,130.44,130.44,130.07,130.21,2351.0
2019-08-13 10:10:00,130.22,130.32,130.05,130.06,2212.0,130.22,130.32,130.05,130.06,2212.0
2019-08-13 10:15:00,130.2,130.76,130.2,130.73,4010.0,130.2,130.76,130.2,130.73,4010.0
2019-08-13 10:20:00,130.77,130.88,130.53,130.75,5041.0,130.77,130.88,130.53,130.75,5041.0
2019-08-13 10:25:00,130.82,131.42,130.82,131.38,4054.0,130.82,131.42,130.82,131.38,4054.0
2019-08-13 10:30:00,131.38,131.5,131.18,131.23,4386.0,131.38,131.5,131.18,131.23,4386.0
2019-08-13 10:35:00,131.29,131.31,130.88,130.97,1405.0,131.29,131.31,130.88,130.97,1405.0
2019-08-13 10:40:00,130.94,130.95,130.76,130.93,2702.0,130.94,130.95,130.76,130.93,2702.0
2019-08-13 10:45:00,130.91,131.05,130.88,130.98,4257.0,130.91,131.05,130.88,130.98,4257.0
2019-08-13 10:50:00,130.92,131.25,130.89,131.25,6576.0,130.92,131.25,130.89,131.25,6576.0
2019-08-13 10:55:00,131.17,131.32,131.07,131.07,5719.0,131.17,131.32,131.07,131.07,5719.0
2019-08-13 11:00:00,131.03,131.04,130.84,130.88,3820.0,131.03,131.04,130.84,130.88,3820.0
2019-08-13 11:05:00,130.98,131.2,130.98,131.12,1500.0,130.98,131.2,130.98,131.12,1500.0
2019-08-13 11:10:00,131.14,131.47,131.02,131.33,3825.0,131.14,131.47,131.02,131.33,3825.0
2019-08-13 11:15:00,131.27,131.27,130.56,130.59,6976.0,131.27,131.27,130.56,130.59,6976.0
2019-08-13 11:20:00,130.66,130.77,130.66,130.7,2800.0,130.66,130.77,130.66,130.7,2800.0
2019-08-13 11:25:00,130.67,130.74,130.51,130.72,2806.0,130.67,130.74,130.51,130.72,2806.0
2019-08-13 11:30:00,130.66,130.69,130.56,130.65,3421.0,130.66,130.69,130.56,130.65,3421.0
2019-08-13 11:35:00,130.62,131.0,130.62,130.97,1940.0,130.62,131.0,130.62,130.97,1940.0
2019-08-13 11:40:00,131.05,131.27,131.04,131.26,3478.0,131.05,131.27,131.04,131.26,3478.0
2019-08-13 11:45:00,131.31,131.42,131.21,131.26,2974.0,131.31,131.42,131.21,131.26,2974.0
2019-08-13 11:50:00,131.3,131.31,131.14,131.31,1800.0,131.3,131.31,131.14,131.31,1800.0
2019-08-13 11:55:00,131.4,131.56,131.33,131.56,3100.0,131.4,131.56,131.33,131.56,3100.0
2019-08-13 12:00:00,131.64,131.71,131.53,131.55,4305.0,131.64,131.71,131.53,131.55,4305.0
2019-08-13 12:05:00,131.54,131.72,131.5,131.68,3709.0,131.54,131.72,131.5,131.68,3709.0
2019-08-13 12:10:00,131.69,131.85,131.65,131.85,2200.0,131.69,131.85,131.65,131.85,2200.0
2019-08-13 12:15:00,131.86,131.93,131.86,131.87,3120.0,131.86,131.93,131.86,131.87,3120.0
2019-08-13 12:20:00,131.9,131.96,131.88,131.88,1530.0,131.9,131.96,131.88,131.88,1530.0
2019-08-13 12:25:00,131.81,131.91,131.7,131.82,16477.0,131.81,131.91,131.7,131.82,16477.0
2019-08-13 12:30:00,131.82,131.98,131.8,131.98,27606.0,131.82,131.98,131.8,131.98,27606.0
2019-08-13 12:35:00,131.97,132.0,131.81,131.94,16224.0,131.97,132.0,131.81,131.94,16224.0
2019-08-13 12:40:00,131.93,132.2,131.91,132.06,38713.0,131.93,132.2,131.91,132.06,38713.0
2019-08-13 12:45:00,132.06,132.16,131.98,132.07,25968.0,132.06,132.16,131.98,132.07,25968.0
2019-08-13 12:50:00,132.08,132.53,132.08,132.36,33028.0,132.08,132.53,132.08,132.36,33028.0
2019-08-13 12:55:00,132.28,132.3,132.04,132.28,7100.0,132.28,132.3,132.04,132.28,7100.0
2019-08-13 13:00:00,132.25,132.38,132.18,132.38,20800.0,132.25,132.38,132.18,132.38,20800.0
2019-08-13 13:05:00,132.34,132.42,132.22,132.4,2400.0,132.34,132.42,132.22,132.4,2400.0
2019-08-13 13:10:00,132.33,132.47,132.33,132.43,5143.0,132.33,132.47,132.33,132.43,5143.0
2019-08-13 13:15:00,132.45,132.45,131.84,132.08,28261.0,132.45,132.45,131.84,132.08,28261.0
2019-08-13 13:20:00,132.06,132.35,132.04,132.15,8991.0,132.06,132.35,132.04,132.15,8991.0
2019-08-13 13:25:00,132.21,132.28,132.15,132.23,2300.0,132.21,132.28,132.15,132.23,2300.0
2019-08-13 13:30:00,132.12,132.2,131.95,132.06,7729.0,132.12,132.2,131.95,132.06,7729.0
2019-08-13 13:35:00,132.06,132.11,131.89,131.9,3734.0,132.06,132.11,131.89,131.9,3734.0
2019-08-13 13:40:00,131.78,131.89,131.78,131.87,4342.0,131.78,131.89,131.78,131.87,4342.0
2019-08-13 13:45:00,131.97,131.97,131.78,131.83,1800.0,131.97,131.97,131.78,131.83,1800.0
2019-08-13 13:50:00,131.84,131.91,131.71,131.84,4000.0,131.84,131.91,131.71,131.84,4000.0
2019-08-13 13:55:00,131.83,131.91,131.75,131.79,1600.0,131.83,131.91,131.75,131.79,1600.0
2019-08-13 14:00:00,131.79,131.84,131.54,131.6,2240.0,131.79,131.84,131.54,131.6,2240.0
2019-08-13 14:05:00,131.58,131.78,131.48,131.78,9100.0,131.58,131.78,131.48,131.78,9100.0
2019-08-13 14:10:00,131.78,131.79,131.68,131.71,2156.0,131.78,131.79,131.68,131.71,2156.0
2019-08-13 14:15:00,131.75,131.97,131.74,131.84,4673.0,131.75,131.97,131.74,131.84,4673.0
2019-08-13 14:20:00,131.8,131.91,131.76,131.91,4500.0,131.8,131.91,131.76,131.91,4500.0
2019-08-13 14:25:00,131.91,132.28,131.91,132.19,9520.0,131.91,132.28,131.91,132.19,9520.0
2019-08-13 14:30:00,132.2,132.34,132.09,132.34,5018.0,132.2,132.34,132.09,132.34,5018.0
2019-08-13 14:35:00,132.36,132.36,132.18,132.25,2816.0,132.36,132.36,132.18,132.25,2816.0
2019-08-13 14:40:00,132.36,132.49,132.31,132.42,2964.0,132.36,132.49,132.31,132.42,2964.0
2019-08-13 14:45:00,132.45,132.45,132.25,132.32,3308.0,132.45,132.45,132.25,132.32,3308.0
2019-08-13 14:50:00,132.33,132.45,132.33,132.39,3939.0,132.33,132.45,132.33,132.39,3939.0
2019-08-13 14:55:00,132.35,132.37,132.24,132.37,3148.0,132.35,132.37,132.24,132.37,3148.0
2019-08-13 15:00:00,132.32,132.41,132.25,132.27,4251.0,132.32,132.41,132.25,132.27,4251.0
2019-08-13 15:05:00,132.29,132.29,132.17,132.23,4357.0,132.29,132.29,132.17,132.23,4357.0
2019-08-13 15:10:00,132.25,132.67,132.24,132.53,38424.0,132.25,132.67,132.24,132.53,38424.0
2019-08-13 15:15:00,132.51,132.86,132.38,132.43,26159.0,132.51,132.86,132.38,132.43,26159.0
2019-08-13 15:20:00,132.45,132.53,132.35,132.48,10476.0,132.45,132.53,132.35,132.48,10476.0
2019-08-13 15:25:00,132.48,132.51,132.43,132.51,3191.0,132.48,132.51,132.43,132.51,3191.0
2019-08-13 15:30:00,132.46,132.48,132.22,132.25,6500.0,132.46,132.48,132.22,132.25,6500.0
2019-08-13 15:35:00,132.28,132.31,132.12,132.19,3798.0,132.28,132.31,132.12,132.19,3798.0
2019-08-13 15:40:00,132.18,132.24,131.92,131.92,6454.0,132.18,132.24,131.92,131.92,6454.0
2019-08-13 15:45:00,131.93,132.03,131.83,132.03,13311.0,131.93,132.03,131.83,132.03,13311.0
2019-08-13 15:50:00,132.01,132.38,132.0,132.2,57177.0,132.01,132.38,132.0,132.2,57177.0
2019-08-13 15:55:00,132.19,132.21,131.76,132.15,46636.0,132.19,132.21,131.76,132.15,46636.0
2019-08-14 09:30:00,129.21,129.69,128.28,129.33,27169.0,129.21,129.69,128.28,129.33,27169.0
2019-08-14 09:35:00,129.45,129.81,129.32,129.78,8145.0,129.45,129.81,129.32,129.78,8145.0
2019-08-14 09:40:00,129.6,129.6,128.91,128.99,3400.0,129.6,129.6,128.91,128.99,3400.0
2019-08-14 09:45:00,128.94,128.95,128.32,128.32,7867.0,128.94,128.95,128.32,128.32,7867.0
2019-08-14 09:50:00,128.23,128.54,128.11,128.39,5580.0,128.23,128.54,128.11,128.39,5580.0
2019-08-14 09:55:00,128.44,128.55,128.31,128.46,5523.0,128.44,128.55,128.31,128.46,5523.0
2019-08-14 10:00:00,128.47,128.51,128.32,128.37,15526.0,128.47,128.51,128.32,128.37,15526.0
2019-08-14 10:05:00,128.39,128.6,128.37,128.55,2241.0,128.39,128.6,128.37,128.55,2241.0
2019-08-14 10:10:00,128.56,128.56,128.37,128.5,4192.0,128.56,128.56,128.37,128.5,4192.0
2019-08-14 10:15:00,128.56,128.71,128.47,128.5,3700.0,128.56,128.71,128.47,128.5,3700.0
2019-08-14 10:20:00,128.38,128.64,128.32,128.52,4486.0,128.38,128.64,128.32,128.52,4486.0
2019-08-14 10:25:00,128.68,128.82,128.68,128.71,3885.0,128.68,128.82,128.68,128.71,3885.0
2019-08-14 10:30:00,128.62,128.62,128.35,128.42,1916.0,128.62,128.62,128.35,128.42,1916.0
2019-08-14 10:35:00,128.35,128.48,128.29,128.35,9418.0,128.35,128.48,128.29,128.35,9418.0
2019-08-14 10:40:00,128.33,128.75,128.31,128.75,7591.0,128.33,128.75,128.31,128.75,7591.0
2019-08-14 10:45:00,128.67,128.92,128.48,128.79,19272.0,128.67,128.92,128.48,128.79,19272.0
2019-08-14 10:50:00,128.79,129.05,128.48,128.63,42932.0,128.79,129.05,128.48,128.63,42932.0
2019-08-14 10:55:00,128.61,128.9,128.33,128.35,19719.0,128.61,128.9,128.33,128.35,19719.0
2019-08-14 11:00:00,128.35,128.52,128.24,128.38,32699.0,128.35,128.52,128.24,128.38,32699.0
2019-08-14 11:05:00,128.3,128.4,128.23,128.28,12525.0,128.3,128.4,128.23,128.28,12525.0
2019-08-14 11:10:00,128.22,128.33,127.93,127.98,21868.0,128.22,128.33,127.93,127.98,21868.0
2019-08-14 11:15:00,127.9,127.94,127.66,127.93,5560.0,127.9,127.94,127.66,127.93,5560.0
2019-08-14 11:20:00,127.99,128.13,127.92,127.93,5910.0,127.99,128.13,127.92,127.93,5910.0
2019-08-14 11:25:00,127.99,128.01,127.83,127.83,3100.0,127.99,128.01,127.83,127.83,3100.0
2019-08-14 11:30:00,127.86,128.23,127.86,128.23,3944.0,127.86,128.23,127.86,128.23,3944.0
2019-08-14 11:35:00,128.2,128.2,127.75,127.75,6733.0,128.2,128.2,127.75,127.75,6733.0
2019-08-14 11:40:00,127.71,127.71,127.53,127.53,2504.0,127.71,127.71,127.53,127.53,2504.0
2019-08-14 11:45:00,127.46,127.46,127.09,127.3,5161.0,127.46,127.46,127.09,127.3,5161.0
2019-08-14 11:50:00,127.33,127.35,127.03,127.25,4237.0,127.33,127.35,127.03,127.25,4237.0
2019-08-14 11:55:00,127.19,127.19,126.85,126.94,4448.0,127.19,127.19,126.85,126.94,4448.0
2019-08-14 12:00:00,126.87,126.87,126.57,126.71,4513.0,126.87,126.87,126.57,126.71,4513.0
2019-08-14 12:05:00,126.7,126.78,126.53,126.53,7047.0,126.7,126.78,126.53,126.53,7047.0
2019-08-14 12:10:00,126.57,126.69,126.35,126.69,3600.0,126.57,126.69,126.35,126.69,3600.0
2019-08-14 12:15:00,126.64,126.82,126.6,126.74,3017.0,126.64,126.82,126.6,126.74,3017.0
2019-08-14 12:20:00,126.82,126.85,126.66,126.73,2300.0,126.82,126.85,126.66,126.73,2300.0
2019-08-14 12:25:00,126.73,126.86,126.58,126.86,13860.0,126.73,126.86,126.58,126.86,13860.0
2019-08-14 12:30:00,126.96,126.98,126.82,126.86,21433.0,126.96,126.98,126.82,126.86,21433.0
2019-08-14 12:35:00,126.84,126.87,126.59,126.71,10638.0,126.84,126.87,126.59,126.71,10638.0
2019-08-14 12:40:00,126.72,126.76,126.43,126.55,2904.0,126.72,126.76,126.43,126.55,2904.0
2019-08-14 12:45:00,126.6,126.6,126.23,126.28,4279.0,126.6,126.6,126.23,126.28,4279.0
2019-08-14 12:50:00,126.26,126.3,126.17,126.24,4298.0,126.26,126.3,126.17,126.24,4298.0
2019-08-14 12:55:00,126.27,126.27,126.0,126.07,3154.0,126.27,126.27,126.0,126.07,3154.0
2019-08-14 13:00:00,126.1,126.25,125.99,126.15,2700.0,126.1,126.25,125.99,126.15,2700.0
2019-08-14 13:05:00,126.08,126.16,126.01,126.16,2558.0,126.08,126.16,126.01,126.16,2558.0
2019-08-14 13:10:00,126.2,126.35,126.08,126.32,5488.0,126.2,126.35,126.08,126.32,5488.0
2019-08-14 13:15:00,126.32,126.38,126.2,126.25,3562.0,126.32,126.38,126.2,126.25,3562.0
2019-08-14 13:20:00,126.25,126.51,126.25,126.51,3764.0,126.25,126.51,126.25,126.51,3764.0
2019-08-14 13:25:00,126.48,126.93,126.47,126.79,5098.0,126.48,126.93,126.47,126.79,5098.0
2019-08-14 13:30:00,126.72,126.85,126.66,126.85,3701.0,126.72,126.85,126.66,126.85,3701.0
2019-08-14 13:35:00,126.85,127.12,126.82,127.02,4802.0,126.85,127.12,126.82,127.02,4802.0
2019-08-14 13:40:00,127.07,127.16,127.0,127.0,3896.0,127.07,127.16,127.0,127.0,3896.0
2019-08-14 13:45:00,127.02,127.02,126.77,126.84,28838.0,127.02,127.02,126.77,126.84,28838.0
2019-08-14 13:50:00,126.85,127.05,126.83,127.03,9064.0,126.85,127.05,126.83,127.03,9064.0
2019-08-14 13:55:00,127.0,127.0,126.74,126.81,4600.0,127.0,127.0,126.74,126.81,4600.0
2019-08-14 14:00:00,126.89,126.95,126.72,126.78,4000.0,126.89,126.95,126.72,126.78,4000.0
2019-08-14 14:05:00,126.75,126.92,126.67,126.9,8511.0,126.75,126.92,126.67,126.9,8511.0
2019-08-14 14:10:00,127.01,127.18,126.97,127.14,4400.0,127.01,127.18,126.97,127.14,4400.0
2019-08-14 14:15:00,127.17,127.44,127.17,127.36,4024.0,127.17,127.44,127.17,127.36,4024.0
2019-08-14 14:20:00,127.31,127.31,127.06,127.08,3114.0,127.31,127.31,127.06,127.08,3114.0
2019-08-14 14:25:00,127.05,127.32,126.95,126.95,28065.0,127.05,127.32,126.95,126.95,28065.0
2019-08-14 14:30:00,127.06,127.09,126.62,126.72,4202.0,127.06,127.09,126.62,126.72,4202.0
2019-08-14 14:35:00,126.7,126.74,126.5,126.55,7029.0,126.7,126.74,126.5,126.55,7029.0
2019-08-14 14:40:00,126.54,126.73,126.44,126.62,7369.0,126.54,126.73,126.44,126.62,7369.0
2019-08-14 14:45:00,126.72,126.83,126.59,126.7,6849.0,126.72,126.83,126.59,126.7,6849.0
2019-08-14 14:50:00,126.68,126.89,126.66,126.86,3323.0,126.68,126.89,126.66,126.86,3323.0
2019-08-14 14:55:00,126.87,126.98,126.77,126.83,3705.0,126.87,126.98,126.77,126.83,3705.0
2019-08-14 15:00:00,126.89,127.29,126.76,127.29,3967.0,126.89,127.29,126.76,127.29,3967.0
2019-08-14 15:05:00,127.25,127.25,127.07,127.09,10618.0,127.25,127.25,127.07,127.09,10618.0
2019-08-14 15:10:00,127.06,127.14,126.87,126.94,5447.0,127.06,127.14,126.87,126.94,5447.0
2019-08-14 15:15:00,126.89,126.89,126.67,126.73,5380.0,126.89,126.89,126.67,126.73,5380.0
2019-08-14 15:20:00,126.67,126.69,126.45,126.47,6572.0,126.67,126.69,126.45,126.47,6572.0
2019-08-14 15:25:00,126.51,127.13,126.51,126.84,9100.0,126.51,127.13,126.51,126.84,9100.0
2019-08-14 15:30:00,126.82,126.82,126.4,126.65,11805.0,126.82,126.82,126.4,126.65,11805.0
2019-08-14 15:35:00,126.69,126.76,126.46,126.68,10510.0,126.69,126.76,126.46,126.68,10510.0
2019-08-14 15:40:00,126.67,126.78,126.45,126.53,14173.0,126.67,126.78,126.45,126.53,14173.0
2019-08-14 15:45:00,126.56,126.78,126.53,126.55,18874.0,126.56,126.78,126.53,126.55,18874.0
2019-08-14 15:50:00,126.58,127.14,126.58,127.13,16632.0,126.58,127.14,126.58,127.13,16632.0
2019-08-14 15:55:00,127.1,127.15,126.67,126.71,33922.0,127.1,127.15,126.67,126.71,33922.0
2019-08-15 09:30:00,127.42,127.88,127.01,127.47,14895.0,127.42,127.88,127.01,127.47,14895.0
2019-08-15 09:35:00,127.71,127.86,126.98,127.37,5600.0,127.71,127.86,126.98,127.37,5600.0
2019-08-15 09:40:00,127.28,127.61,126.79,127.47,4547.0,127.28,127.61,126.79,127.47,4547.0
2019-08-15 09:45:00,127.64,128.04,127.43,127.77,11131.0,127.64,128.04,127.43,127.77,11131.0
2019-08-15 09:50:00,127.75,127.88,127.66,127.88,2400.0,127.75,127.88,127.66,127.88,2400.0
2019-08-15 09:55:00,127.78,127.81,127.6,127.6,1100.0,127.78,127.81,127.6,127.6,1100.0
2019-08-15 10:00:00,127.78,127.78,127.5,127.54,9300.0,127.78,127.78,127.5,127.54,9300.0
2019-08-15 10:05:00,127.35,127.39,127.14,127.36,3213.0,127.35,127.39,127.14,127.36,3213.0
2019-08-15 10:10:00,127.47,128.0,127.39,128.0,2463.0,127.47,128.0,127.39,128.0,2463.0
2019-08-15 10:15:00,127.96,127.97,127.65,127.81,1534.0,127.96,127.97,127.65,127.81,1534.0
2019-08-15 10:20:00,127.59,127.9,127.59,127.9,500.0,127.59,127.9,127.59,127.9,500.0
2019-08-15 10:25:00,127.95,127.95,127.64,127.65,2710.0,127.95,127.95,127.64,127.65,2710.0
2019-08-15 10:30:00,127.39,127.67,127.37,127.67,1100.0,127.39,127.67,127.37,127.67,1100.0
2019-08-15 10:35:00,127.71,127.84,127.65,127.65,2177.0,127.71,127.84,127.65,127.65,2177.0
2019-08-15 10:40:00,127.55,127.66,127.45,127.66,1900.0,127.55,127.66,127.45,127.66,1900.0
2019-08-15 10:45:00,127.77,127.96,127.49,127.49,2300.0,127.77,127.96,127.49,127.49,2300.0
2019-08-15 10:50:00,127.44,127.65,127.39,127.59,1600.0,127.44,127.65,127.39,127.59,1600.0
2019-08-15 10:55:00,127.51,127.52,127.17,127.17,4151.0,127.51,127.52,127.17,127.17,4151.0
2019-08-15 11:00:00,127.2,127.21,126.85,126.9,6907.0,127.2,127.21,126.85,126.9,6907.0
2019-08-15 11:05:00,126.93,126.94,126.61,126.62,8066.0,126.93,126.94,126.61,126.62,8066.0
2019-08-15 11:10:00,126.59,126.84,126.59,126.73,2312.0,126.59,126.84,126.59,126.73,2312.0
2019-08-15 11:15:00,126.67,126.9,126.65,126.79,2302.0,126.67,126.9,126.65,126.79,2302.0
2019-08-15 11:20:00,126.73,127.05,126.55,127.05,3624.0,126.73,127.05,126.55,127.05,3624.0
2019-08-15 11:25:00,126.96,127.17,126.92,127.14,1886.0,126.96,127.17,126.92,127.14,1886.0
2019-08-15 11:30:00,127.18,127.35,127.11,127.17,3275.0,127.18,127.35,127.11,127.17,3275.0
2019-08-15 11:35:00,127.21,127.28,127.15,127.2,4991.0,127.21,127.28,127.15,127.2,4991.0
2019-08-15 11:40:00,127.22,127.22,127.01,127.03,1800.0,127.22,127.22,127.01,127.03,1800.0
2019-08-15 11:45:00,126.98,127.14,126.9,126.9,1107.0,126.98,127.14,126.9,126.9,1107.0
2019-08-15 11:50:00,127.0,127.01,126.93,127.01,1418.0,127.0,127.01,126.93,127.01,1418.0
2019-08-15 11:55:00,127.23,127.4,127.17,127.34,2655.0,127.23,127.4,127.17,127.34,2655.0
2019-08-15 12:00:00,127.34,127.51,127.22,127.51,3609.0,127.34,127.51,127.22,127.51,3609.0
2019-08-15 12:05:00,127.6,127.63,127.51,127.58,1338.0,127.6,127.63,127.51,127.58,1338.0
2019-08-15 12:10:00,127.46,127.49,127.38,127.44,1707.0,127.46,127.49,127.38,127.44,1707.0
2019-08-15 12:15:00,127.47,127.51,127.37,127.42,3077.0,127.47,127.51,127.37,127.42,3077.0
2019-08-15 12:20:00,127.42,127.51,127.35,127.35,1546.0,127.42,127.51,127.35,127.35,1546.0
2019-08-15 12:25:00,127.33,127.35,127.14,127.14,2846.0,127.33,127.35,127.14,127.14,2846.0
2019-08-15 12:30:00,127.16,127.2,127.14,127.16,1207.0,127.16,127.2,127.14,127.16,1207.0
2019-08-15 12:35:00,127.19,127.19,126.99,127.04,700.0,127.19,127.19,126.99,127.04,700.0
2019-08-15 12:40:00,127.01,127.13,126.96,127.1,4234.0,127.01,127.13,126.96,127.1,4234.0
2019-08-15 12:45:00,127.07,127.08,126.97,126.97,4792.0,127.07,127.08,126.97,126.97,4792.0
2019-08-15 12:50:00,127.01,127.11,126.9,126.93,2600.0,127.01,127.11,126.9,126.93,2600.0
2019-08-15 12:55:00,126.89,127.1,126.89,127.09,2999.0,126.89,127.1,126.89,127.09,2999.0
2019-08-15 13:00:00,127.11,127.23,127.06,127.12,3038.0,127.11,127.23,127.06,127.12,3038.0
2019-08-15 13:05:00,127.14,127.19,127.09,127.18,1908.0,127.14,127.19,127.09,127.18,1908.0
2019-08-15 13:10:00,127.13,127.23,127.11,127.15,2500.0,127.13,127.23,127.11,127.15,2500.0
2019-08-15 13:15:00,127.14,127.33,127.13,127.23,4616.0,127.14,127.33,127.13,127.23,4616.0
2019-08-15 13:20:00,127.27,127.32,127.23,127.24,1307.0,127.27,127.32,127.23,127.24,1307.0
2019-08-15 13:25:00,127.21,127.24,127.01,127.1,1200.0,127.21,127.24,127.01,127.1,1200.0
2019-08-15 13:30:00,127.07,127.22,127.07,127.19,2900.0,127.07,127.22,127.07,127.19,2900.0
2019-08-15 13:35:00,127.16,127.16,126.93,127.04,2519.0,127.16,127.16,126.93,127.04,2519.0
2019-08-15 13:40:00,127.01,127.01,126.68,126.74,3007.0,127.01,127.01,126.68,126.74,3007.0
2019-08-15 13:45:00,126.72,126.76,126.53,126.59,3400.0,126.72,126.76,126.53,126.59,3400.0
2019-08-15 13:50:00,126.68,126.68,126.18,126.28,1300.0,126.68,126.68,126.18,126.28,1300.0
2019-08-15 13:55:00,126.29,126.46,126.23,126.35,2442.0,126.29,126.46,126.23,126.35,2442.0
2019-08-15 14:00:00,126.4,126.55,126.27,126.34,2300.0,126.4,126.55,126.27,126.34,2300.0
2019-08-15 14:05:00,126.32,126.67,126.31,126.67,1174.0,126.32,126.67,126.31,126.67,1174.0
2019-08-15 14:10:00,126.67,127.01,126.67,126.88,4784.0,126.67,127.01,126.67,126.88,4784.0
2019-08-15 14:15:00,126.93,126.93,126.67,126.67,4200.0,126.93,126.93,126.67,126.67,4200.0
2019-08-15 14:20:00,126.67,127.09,126.67,126.98,2200.0,126.67,127.09,126.67,126.98,2200.0
2019-08-15 14:25:00,126.98,127.08,126.88,126.99,2400.0,126.98,127.08,126.88,126.99,2400.0
2019-08-15 14:30:00,126.91,127.01,126.78,126.98,2000.0,126.91,127.01,126.78,126.98,2000.0
2019-08-15 14:35:00,127.08,127.08,126.88,126.91,3297.0,127.08,127.08,126.88,126.91,3297.0
2019-08-15 14:40:00,126.98,127.11,126.96,127.06,1932.0,126.98,127.11,126.96,127.06,1932.0
2019-08-15 14:45:00,127.1,127.28,127.1,127.18,2063.0,127.1,127.28,127.1,127.18,2063.0
2019-08-15 14:50:00,127.03,127.05,126.91,127.04,1900.0,127.03,127.05,126.91,127.04,1900.0
2019-08-15 14:55:00,127.01,127.01,126.83,126.84,1343.0,127.01,127.01,126.83,126.84,1343.0
2019-08-15 15:00:00,126.93,127.49,126.93,127.41,2600.0,126.93,127.49,126.93,127.41,2600.0
2019-08-15 15:05:00,127.42,127.47,127.36,127.46,1600.0,127.42,127.47,127.36,127.46,1600.0
2019-08-15 15:10:00,127.43,127.47,127.19,127.33,5225.0,127.43,127.47,127.19,127.33,5225.0
2019-08-15 15:15:00,127.33,127.34,127.24,127.27,1449.0,127.33,127.34,127.24,127.27,1449.0
2019-08-15 15:20:00,127.33,127.4,127.24,127.26,3800.0,127.33,127.4,127.24,127.26,3800.0
2019-08-15 15:25:00,127.28,127.31,127.15,127.21,3000.0,127.28,127.31,127.15,127.21,3000.0
2019-08-15 15:30:00,127.23,127.37,127.23,127.27,3610.0,127.23,127.37,127.23,127.27,3610.0
2019-08-15 15:35:00,127.25,127.33,127.19,127.21,4285.0,127.25,127.33,127.19,127.21,4285.0
2019-08-15 15:40:00,127.23,127.43,127.16,127.42,5449.0,127.23,127.43,127.16,127.42,5449.0
2019-08-15 15:45:00,127.39,127.59,127.34,127.58,5782.0,127.39,127.59,127.34,127.58,5782.0
2019-08-15 15:50:00,127.62,127.64,127.4,127.48,13569.0,127.62,127.64,127.4,127.48,13569.0
2019-08-15 15:55:00,127.44,127.68,127.2,127.27,43674.0,127.44,127.68,127.2,127.27,43674.0
2019-08-16 09:30:00,128.94,129.5,128.35,129.03,38049.0,128.94,129.5,128.35,129.03,38049.0
2019-08-16 09:35:00,129.16,129.3,128.87,128.87,2500.0,129.16,129.3,128.87,128.87,2500.0
2019-08-16 09:40:00,129.02,129.13,128.71,128.75,2606.0,129.02,129.13,128.71,128.75,2606.0
2019-08-16 09:45:00,128.75,128.99,128.64,128.75,800.0,128.75,128.99,128.64,128.75,800.0
2019-08-16 09:50:00,128.87,129.29,128.87,129.2,807.0,128.87,129.29,128.87,129.2,807.0
2019-08-16 09:55:00,129.15,129.15,128.85,128.99,1900.0,129.15,129.15,128.85,128.99,1900.0
2019-08-16 10:00:00,129.25,129.51,129.18,129.41,3200.0,129.25,129.51,129.18,129.41,3200.0
2019-08-16 10:05:00,129.37,129.48,128.76,128.77,3300.0,129.37,129.48,128.76,128.77,3300.0
2019-08-16 10:10:00,128.83,129.01,128.75,128.83,2507.0,128.83,129.01,128.75,128.83,2507.0
2019-08-16 10:15:00,128.92,129.03,128.7,128.78,5082.0,128.92,129.03,128.7,128.78,5082.0
2019-08-16 10:20:00,128.82,129.36,128.82,129.18,2600.0,128.82,129.36,128.82,129.18,2600.0
2019-08-16 10:25:00,129.11,129.21,129.08,129.11,2600.0,129.11,129.21,129.08,129.11,2600.0
2019-08-16 10:30:00,129.05,129.13,128.87,128.87,2696.0,129.05,129.13,128.87,128.87,2696.0
2019-08-16 10:35:00,128.91,129.13,128.87,129.12,6800.0,128.91,129.13,128.87,129.12,6800.0
2019-08-16 10:40:00,129.06,129.41,129.06,129.41,2396.0,129.06,129.41,129.06,129.41,2396.0
2019-08-16 10:45:00,129.35,129.55,129.31,129.42,2800.0,129.35,129.55,129.31,129.42,2800.0
2019-08-16 10:50:00,129.5,129.58,129.45,129.52,1900.0,129.5,129.58,129.45,129.52,1900.0
2019-08-16 10:55:00,129.54,129.86,129.54,129.86,5112.0,129.54,129.86,129.54,129.86,5112.0
2019-08-16 11:00:00,129.87,129.96,129.75,129.86,7754.0,129.87,129.96,129.75,129.86,7754.0
2019-08-16 11:05:00,129.82,130.0,129.81,129.81,3302.0,129.82,130.0,129.81,129.81,3302.0
2019-08-16 11:10:00,129.78,129.84,129.53,129.56,6392.0,129.78,129.84,129.53,129.56,6392.0
2019-08-16 11:15:00,129.56,129.57,129.32,129.42,5720.0,129.56,129.57,129.32,129.42,5720.0
2019-08-16 11:20:00,129.62,129.73,129.6,129.66,1921.0,129.62,129.73,129.6,129.66,1921.0
2019-08-16 11:25:00,129.7,129.7,129.35,129.44,3500.0,129.7,129.7,129.35,129.44,3500.0
2019-08-16 11:30:00,129.43,129.43,129.24,129.37,2821.0,129.43,129.43,129.24,129.37,2821.0
2019-08-16 11:35:00,129.4,129.45,129.34,129.37,1914.0,129.4,129.45,129.34,129.37,1914.0
2019-08-16 11:40:00,129.39,129.45,129.26,129.27,2850.0,129.39,129.45,129.26,129.27,2850.0
2019-08-16 11:45:00,129.22,129.51,129.22,129.51,1920.0,129.22,129.51,129.22,129.51,1920.0
2019-08-16 11:50:00,129.59,129.66,129.47,129.47,7679.0,129.59,129.66,129.47,129.47,7679.0
2019-08-16 11:55:00,129.45,129.47,129.39,129.4,1781.0,129.45,129.47,129.39,129.4,1781.0
2019-08-16 12:00:00,129.4,129.52,129.35,129.41,3286.0,129.4,129.52,129.35,129.41,3286.0
2019-08-16 12:05:00,129.39,129.48,129.34,129.37,1500.0,129.39,129.48,129.34,129.37,1500.0
2019-08-16 12:10:00,129.35,129.41,129.34,129.41,1669.0,129.35,129.41,129.34,129.41,1669.0
2019-08-16 12:15:00,129.38,129.46,129.22,129.28,4261.0,129.38,129.46,129.22,129.28,4261.0
2019-08-16 12:20:00,129.28,129.36,129.26,129.3,2195.0,129.28,129.36,129.26,129.3,2195.0
2019-08-16 12:25:00,129.28,129.41,129.27,129.34,1910.0,129.28,129.41,129.27,129.34,1910.0
2019-08-16 12:30:00,129.36,129.42,129.34,129.42,1407.0,129.36,129.42,129.34,129.42,1407.0
2019-08-16 12:35:00,129.42,129.49,129.38,129.43,4006.0,129.42,129.49,129.38,129.43,4006.0
2019-08-16 12:40:00,129.41,129.52,129.37,129.44,3000.0,129.41,129.52,129.37,129.44,3000.0
2019-08-16 12:45:00,129.49,129.53,129.47,129.49,2000.0,129.49,129.53,129.47,129.49,2000.0
2019-08-16 12:50:00,129.46,129.49,129.41,129.46,1709.0,129.46,129.49,129.41,129.46,1709.0
2019-08-16 12:55:00,129.46,129.47,129.4,129.42,3500.0,129.46,129.47,129.4,129.42,3500.0
2019-08-16 13:00:00,129.47,129.47,129.38,129.4,3800.0,129.47,129.47,129.38,129.4,3800.0
2019-08-16 13:05:00,129.44,129.49,129.38,129.45,5300.0,129.44,129.49,129.38,129.45,5300.0
2019-08-16 13:10:00,129.37,129.46,129.27,129.41,2900.0,129.37,129.46,129.27,129.41,2900.0
2019-08-16 13:15:00,129.41,129.52,129.37,129.45,1800.0,129.41,129.52,129.37,129.45,1800.0
2019-08-16 13:20:00,129.48,129.51,129.46,129.5,1404.0,129.48,129.51,129.46,129.5,1404.0
2019-08-16 13:25:00,129.5,129.55,129.5,129.55,1586.0,129.5,129.55,129.5,129.55,1586.0
2019-08-16 13:30:00,129.54,129.56,129.44,129.51,2600.0,129.54,129.56,129.44,129.51,2600.0
2019-08-16 13:35:00,129.5,129.51,129.35,129.35,3999.0,129.5,129.51,129.35,129.35,3999.0
2019-08-16 13:40:00,129.35,129.39,129.28,129.33,3490.0,129.35,129.39,129.28,129.33,3490.0
2019-08-16 13:45:00,129.34,129.4,129.3,129.3,1107.0,129.34,129.4,129.3,129.3,1107.0
2019-08-16 13:50:00,129.37,129.46,129.35,129.44,700.0,129.37,129.46,129.35,129.44,700.0
2019-08-16 13:55:00,129.45,129.5,129.45,129.5,2398.0,129.45,129.5,129.45,129.5,2398.0
2019-08-16 14:00:00,129.52,129.53,129.45,129.45,4571.0,129.52,129.53,129.45,129.45,4571.0
2019-08-16 14:05:00,129.43,129.44,129.35,129.35,1500.0,129.43,129.44,129.35,129.35,1500.0
2019-08-16 14:10:00,129.26,129.34,129.24,129.3,3819.0,129.26,129.34,129.24,129.3,3819.0
2019-08-16 14:15:00,129.36,129.38,129.3,129.32,13000.0,129.36,129.38,129.3,129.32,13000.0
2019-08-16 14:20:00,129.38,129.4,129.26,129.26,3747.0,129.38,129.4,129.26,129.26,3747.0
2019-08-16 14:25:00,129.27,129.31,129.21,129.3,2535.0,129.27,129.31,129.21,129.3,2535.0
2019-08-16 14:30:00,129.28,129.29,129.16,129.28,3145.0,129.28,129.29,129.16,129.28,3145.0
2019-08-16 14:35:00,129.27,129.33,129.15,129.15,3581.0,129.27,129.33,129.15,129.15,3581.0
2019-08-16 14:40:00,129.17,129.17,129.01,129.01,2644.0,129.17,129.17,129.01,129.01,2644.0
2019-08-16 14:45:00,129.08,129.17,128.96,129.07,3096.0,129.08,129.17,128.96,129.07,3096.0
2019-08-16 14:50:00,129.09,129.19,129.09,129.19,400.0,129.09,129.19,129.09,129.19,400.0
2019-08-16 14:55:00,129.16,129.28,129.14,129.18,2486.0,129.16,129.28,129.14,129.18,2486.0
2019-08-16 15:00:00,129.14,129.21,129.1,129.13,6500.0,129.14,129.21,129.1,129.13,6500.0
2019-08-16 15:05:00,129.13,129.24,129.13,129.22,2765.0,129.13,129.24,129.13,129.22,2765.0
2019-08-16 15:10:00,129.22,129.23,129.08,129.14,6820.0,129.22,129.23,129.08,129.14,6820.0
2019-08-16 15:15:00,129.11,129.19,129.09,129.12,2700.0,129.11,129.19,129.09,129.12,2700.0
2019-08-16 15:20:00,129.15,129.15,128.98,129.03,4400.0,129.15,129.15,128.98,129.03,4400.0
2019-08-16 15:25:00,129.05,129.19,129.05,129.1,9128.0,129.05,129.19,129.05,129.1,9128.0
2019-08-16 15:30:00,129.1,129.12,128.8,128.86,16683.0,129.1,129.12,128.8,128.86,16683.0
2019-08-16 15:35:00,128.87,129.0,128.84,129.0,19466.0,128.87,129.0,128.84,129.0,19466.0
2019-08-16 15:40:00,129.0,129.12,128.95,129.1,15304.0,129.0,129.12,128.95,129.1,15304.0
2019-08-16 15:45:00,129.09,129.11,129.0,129.04,7771.0,129.09,129.11,129.0,129.04,7771.0
2019-08-16 15:50:00,129.05,129.18,129.03,129.06,27858.0,129.05,129.18,129.03,129.06,27858.0
2019-08-16 15:55:00,129.1,129.27,128.96,128.98,38802.0,129.1,129.27,128.96,128.98,38802.0
2019-08-19 09:30:00,130.6,131.37,130.58,130.87,19980.0,130.6,131.37,130.58,130.87,19980.0
2019-08-19 09:35:00,130.89,130.89,130.6,130.62,7338.0,130.89,130.89,130.6,130.62,7338.0
2019-08-19 09:40:00,130.25,130.33,130.0,130.1,20194.0,130.25,130.33,130.0,130.1,20194.0
2019-08-19 09:45:00,130.03,130.03,129.29,129.3,6407.0,130.03,130.03,129.29,129.3,6407.0
2019-08-19 09:50:00,129.3,129.49,129.12,129.25,2500.0,129.3,129.49,129.12,129.25,2500.0
2019-08-19 09:55:00,129.16,129.44,129.1,129.44,4025.0,129.16,129.44,129.1,129.44,4025.0
2019-08-19 10:00:00,129.59,129.59,129.22,129.33,3558.0,129.59,129.59,129.22,129.33,3558.0
2019-08-19 10:05:00,129.24,129.29,129.03,129.03,5350.0,129.24,129.29,129.03,129.03,5350.0
2019-08-19 10:10:00,128.98,129.03,128.68,128.81,5010.0,128.98,129.03,128.68,128.81,5010.0
2019-08-19 10:15:00,128.74,129.25,128.74,129.24,6113.0,128.74,129.25,128.74,129.24,6113.0
2019-08-19 10:20:00,129.29,129.32,129.12,129.12,3365.0,129.29,129.32,129.12,129.12,3365.0
2019-08-19 10:25:00,129.13,129.57,129.13,129.54,4686.0,129.13,129.57,129.13,129.54,4686.0
2019-08-19 10:30:00,129.64,129.71,129.57,129.67,3200.0,129.64,129.71,129.57,129.67,3200.0
2019-08-19 10:35:00,129.62,129.74,129.61,129.63,4139.0,129.62,129.74,129.61,129.63,4139.0
2019-08-19 10:40:00,129.63,129.69,129.51,129.52,1700.0,129.63,129.69,129.51,129.52,1700.0
2019-08-19 10:45:00,129.46,129.71,129.35,129.71,3807.0,129.46,129.71,129.35,129.71,3807.0
2019-08-19 10:50:00,129.66,129.66,129.47,129.54,2765.0,129.66,129.66,129.47,129.54,2765.0
2019-08-19 10:55:00,129.56,129.6,129.44,129.53,2635.0,129.56,129.6,129.44,129.53,2635.0
2019-08-19 11:00:00,129.58,129.66,129.5,129.58,4017.0,129.58,129.66,129.5,129.58,4017.0
2019-08-19 11:05:00,129.6,129.74,129.6,129.64,6339.0,129.6,129.74,129.6,129.64,6339.0
2019-08-19 11:10:00,129.64,129.64,129.45,129.47,3426.0,129.64,129.64,129.45,129.47,3426.0
2019-08-19 11:15:00,129.47,129.71,129.41,129.43,4915.0,129.47,129.71,129.41,129.43,4915.0
2019-08-19 11:20:00,129.41,129.56,129.41,129.5,3600.0,129.41,129.56,129.41,129.5,3600.0
2019-08-19 11:25:00,129.43,129.43,129.34,129.38,2700.0,129.43,129.43,129.34,129.38,2700.0
2019-08-19 11:30:00,129.38,129.6,129.36,129.59,36305.0,129.38,129.6,129.36,129.59,36305.0
2019-08-19 11:35:00,129.59,129.62,129.44,129.6,7826.0,129.59,129.62,129.44,129.6,7826.0
2019-08-19 11:40:00,129.53,129.56,129.42,129.46,4125.0,129.53,129.56,129.42,129.46,4125.0
2019-08-19 11:45:00,129.5,129.55,129.41,129.52,5500.0,129.5,129.55,129.41,129.52,5500.0
2019-08-19 11:50:00,129.55,129.63,129.42,129.53,6000.0,129.55,129.63,129.42,129.53,6000.0
2019-08-19 11:55:00,129.55,129.72,129.54,129.59,3935.0,129.55,129.72,129.54,129.59,3935.0
2019-08-19 12:00:00,129.59,129.62,129.48,129.51,2970.0,129.59,129.62,129.48,129.51,2970.0
2019-08-19 12:05:00,129.53,129.79,129.53,129.78,3100.0,129.53,129.79,129.53,129.78,3100.0
2019-08-19 12:10:00,129.77,129.84,129.71,129.84,4286.0,129.77,129.84,129.71,129.84,4286.0
2019-08-19 12:15:00,129.82,129.95,129.76,129.94,1600.0,129.82,129.95,129.76,129.94,1600.0
2019-08-19 12:20:00,129.94,129.99,129.89,129.89,2437.0,129.94,129.99,129.89,129.89,2437.0
2019-08-19 12:25:00,129.91,129.91,129.75,129.9,2900.0,129.91,129.91,129.75,129.9,2900.0
2019-08-19 12:30:00,129.84,129.84,129.78,129.83,1500.0,129.84,129.84,129.78,129.83,1500.0
2019-08-19 12:35:00,129.81,129.97,129.8,129.97,1875.0,129.81,129.97,129.8,129.97,1875.0
2019-08-19 12:40:00,129.98,130.03,129.84,129.84,3046.0,129.98,130.03,129.84,129.84,3046.0
2019-08-19 12:45:00,129.9,130.07,129.9,130.03,2810.0,129.9,130.07,129.9,130.03,2810.0
2019-08-19 12:50:00,130.03,130.04,129.93,129.94,2400.0,130.03,130.04,129.93,129.94,2400.0
2019-08-19 12:55:00,129.95,129.96,129.88,129.93,1259.0,129.95,129.96,129.88,129.93,1259.0
2019-08-19 13:00:00,129.97,129.98,129.9,129.97,2228.0,129.97,129.98,129.9,129.97,2228.0
2019-08-19 13:05:00,129.99,130.0,129.87,129.94,1900.0,129.99,130.0,129.87,129.94,1900.0
2019-08-19 13:10:00,129.95,129.98,129.88,129.96,2146.0,129.95,129.98,129.88,129.96,2146.0
2019-08-19 13:15:00,129.91,130.02,129.9,130.02,1800.0,129.91,130.02,129.9,130.02,1800.0
2019-08-19 13:20:00,130.05,130.09,129.96,129.99,4985.0,130.05,130.09,129.96,129.99,4985.0
2019-08-19 13:25:00,129.96,130.0,129.94,129.94,900.0,129.96,130.0,129.94,129.94,900.0
2019-08-19 13:30:00,129.97,130.0,129.84,129.84,2200.0,129.97,130.0,129.84,129.84,2200.0
2019-08-19 13:35:00,129.88,129.89,129.78,129.78,1889.0,129.88,129.89,129.78,129.78,1889.0
2019-08-19 13:40:00,129.81,129.86,129.6,129.62,10995.0,129.81,129.86,129.6,129.62,10995.0
2019-08-19 13:45:00,129.63,129.67,129.6,129.66,3400.0,129.63,129.67,129.6,129.66,3400.0
2019-08-19 13:50:00,129.68,129.68,129.55,129.57,3410.0,129.68,129.68,129.55,129.57,3410.0
2019-08-19 13:55:00,129.58,129.62,129.52,129.52,4173.0,129.58,129.62,129.52,129.52,4173.0
2019-08-19 14:00:00,129.52,129.52,129.34,129.5,3299.0,129.52,129.52,129.34,129.5,3299.0
2019-08-19 14:05:00,129.53,129.59,129.46,129.48,2025.0,129.53,129.59,129.46,129.48,2025.0
2019-08-19 14:10:00,129.46,129.53,129.39,129.48,3835.0,129.46,129.53,129.39,129.48,3835.0
2019-08-19 14:15:00,129.51,129.53,129.46,129.49,2243.0,129.51,129.53,129.46,129.49,2243.0
2019-08-19 14:20:00,129.46,129.57,129.43,129.5,4149.0,129.46,129.57,129.43,129.5,4149.0
2019-08-19 14:25:00,129.53,129.69,129.51,129.67,4530.0,129.53,129.69,129.51,129.67,4530.0
2019-08-19 14:30:00,129.68,129.7,129.58,129.62,2900.0,129.68,129.7,129.58,129.62,2900.0
2019-08-19 14:35:00,129.66,129.71,129.62,129.68,2005.0,129.66,129.71,129.62,129.68,2005.0
2019-08-19 14:40:00,129.65,129.79,129.62,129.78,4765.0,129.65,129.79,129.62,129.78,4765.0
2019-08-19 14:45:00,129.78,129.85,129.78,129.83,2500.0,129.78,129.85,129.78,129.83,2500.0
2019-08-19 14:50:00,129.8,129.93,129.8,129.88,5034.0,129.8,129.93,129.8,129.88,5034.0
2019-08-19 14:55:00,129.86,129.88,129.77,129.8,3603.0,129.86,129.88,129.77,129.8,3603.0
2019-08-19 15:00:00,129.79,129.83,129.58,129.73,4100.0,129.79,129.83,129.58,129.73,4100.0
2019-08-19 15:05:00,129.74,129.81,129.69,129.74,3622.0,129.74,129.81,129.69,129.74,3622.0
2019-08-19 15:10:00,129.74,129.74,129.69,129.69,2800.0,129.74,129.74,129.69,129.69,2800.0
2019-08-19 15:15:00,129.69,129.79,129.64,129.78,4415.0,129.69,129.79,129.64,129.78,4415.0
2019-08-19 15:20:00,129.76,129.77,129.69,129.69,4010.0,129.76,129.77,129.69,129.69,4010.0
2019-08-19 15:25:00,129.72,129.8,129.65,129.78,2820.0,129.72,129.8,129.65,129.78,2820.0
2019-08-19 15:30:00,129.78,129.95,129.78,129.94,6020.0,129.78,129.95,129.78,129.94,6020.0
2019-08-19 15:35:00,129.94,130.01,129.9,130.0,6824.0,129.94,130.01,129.9,130.0,6824.0
2019-08-19 15:40:00,129.97,130.04,129.92,130.02,5470.0,129.97,130.04,129.92,130.02,5470.0
2019-08-19 15:45:00,130.0,130.02,129.91,130.0,4081.0,130.0,130.02,129.91,130.0,4081.0
2019-08-19 15:50:00,130.01,130.11,129.98,130.11,8407.0,130.01,130.11,129.98,130.11,8407.0
2019-08-19 15:55:00,130.11,130.23,129.89,129.94,32407.0,130.11,130.23,129.89,129.94,32407.0
2019-08-20 09:30:00,129.81,130.1,128.99,129.04,10626.0,129.81,130.1,128.99,129.04,10626.0
2019-08-20 09:35:00,129.29,129.3,128.93,129.27,2900.0,129.29,129.3,128.93,129.27,2900.0
2019-08-20 09:40:00,129.41,129.41,129.06,129.27,2777.0,129.41,129.41,129.06,129.27,2777.0
2019-08-20 09:45:00,129.1,129.3,129.03,129.03,4721.0,129.1,129.3,129.03,129.03,4721.0
2019-08-20 09:50:00,129.13,129.13,128.81,129.04,3600.0,129.13,129.13,128.81,129.04,3600.0
2019-08-20 09:55:00,129.06,129.3,128.88,128.89,7300.0,129.06,129.3,128.88,128.89,7300.0
2019-08-20 10:00:00,128.84,128.84,128.63,128.79,7147.0,128.84,128.84,128.63,128.79,7147.0
2019-08-20 10:05:00,128.7,128.95,128.62,128.62,6925.0,128.7,128.95,128.62,128.62,6925.0
2019-08-20 10:10:00,128.65,129.13,128.65,129.08,3500.0,128.65,129.13,128.65,129.08,3500.0
2019-08-20 10:15:00,129.08,129.28,128.98,129.24,4715.0,129.08,129.28,128.98,129.24,4715.0
2019-08-20 10:20:00,129.31,129.32,129.12,129.14,2400.0,129.31,129.32,129.12,129.14,2400.0
2019-08-20 10:25:00,129.09,129.37,129.07,129.37,2302.0,129.09,129.37,129.07,129.37,2302.0
2019-08-20 10:30:00,129.37,129.37,129.12,129.12,2712.0,129.37,129.37,129.12,129.12,2712.0
2019-08-20 10:35:00,129.14,129.3,129.14,129.26,3216.0,129.14,129.3,129.14,129.26,3216.0
2019-08-20 10:40:00,129.23,129.55,129.2,129.46,4060.0,129.23,129.55,129.2,129.46,4060.0
2019-08-20 10:45:00,129.43,129.5,129.38,129.41,3179.0,129.43,129.5,129.38,129.41,3179.0
2019-08-20 10:50:00,129.37,129.61,129.36,129.61,1714.0,129.37,129.61,129.36,129.61,1714.0
2019-08-20 10:55:00,129.6,129.89,129.58,129.89,2751.0,129.6,129.89,129.58,129.89,2751.0
2019-08-20 11:00:00,129.83,130.2,129.83,130.15,4725.0,129.83,130.2,129.83,130.15,4725.0
2019-08-20 11:05:00,130.16,130.31,130.15,130.3,14988.0,130.16,130.31,130.15,130.3,14988.0
2019-08-20 11:10:00,130.3,130.52,130.3,130.43,15340.0,130.3,130.52,130.3,130.43,15340.0
2019-08-20 11:15:00,130.45,130.48,130.37,130.37,3915.0,130.45,130.48,130.37,130.37,3915.0
2019-08-20 11:20:00,130.4,130.4,130.27,130.38,1404.0,130.4,130.4,130.27,130.38,1404.0
2019-08-20 11:25:00,130.36,130.49,130.36,130.46,3876.0,130.36,130.49,130.36,130.46,3876.0
2019-08-20 11:30:00,130.53,130.61,130.43,130.61,2205.0,130.53,130.61,130.43,130.61,2205.0
2019-08-20 11:35:00,130.59,130.7,130.57,130.62,4726.0,130.59,130.7,130.57,130.62,4726.0
2019-08-20 11:40:00,130.57,130.63,130.49,130.56,3100.0,130.57,130.63,130.49,130.56,3100.0
2019-08-20 11:45:00,130.54,130.6,130.54,130.6,1821.0,130.54,130.6,130.54,130.6,1821.0
2019-08-20 11:50:00,130.58,130.59,130.52,130.55,3132.0,130.58,130.59,130.52,130.55,3132.0
2019-08-20 11:55:00,130.54,130.66,130.52,130.65,2380.0,130.54,130.66,130.52,130.65,2380.0
2019-08-20 12:00:00,130.74,130.84,130.71,130.78,3903.0,130.74,130.84,130.71,130.78,3903.0
2019-08-20 12:05:00,130.81,130.86,130.78,130.85,1253.0,130.81,130.86,130.78,130.85,1253.0
2019-08-20 12:10:00,130.81,130.9,130.77,130.9,4427.0,130.81,130.9,130.77,130.9,4427.0
2019-08-20 12:15:00,130.88,130.96,130.8,130.96,4944.0,130.88,130.96,130.8,130.96,4944.0
2019-08-20 12:20:00,130.96,130.97,130.87,130.87,2987.0,130.96,130.97,130.87,130.87,2987.0
2019-08-20 12:25:00,130.86,130.98,130.86,130.98,2250.0,130.86,130.98,130.86,130.98,2250.0
2019-08-20 12:30:00,130.95,130.95,130.82,130.82,2682.0,130.95,130.95,130.82,130.82,2682.0
2019-08-20 12:35:00,130.79,130.79,130.67,130.71,2068.0,130.79,130.79,130.67,130.71,2068.0
2019-08-20 12:40:00,130.68,130.72,130.65,130.65,2995.0,130.68,130.72,130.65,130.65,2995.0
2019-08-20 12:45:00,130.67,130.67,130.62,130.65,1300.0,130.67,130.67,130.62,130.65,1300.0
2019-08-20 12:50:00,130.68,130.75,130.64,130.75,1905.0,130.68,130.75,130.64,130.75,1905.0
2019-08-20 12:55:00,130.71,130.75,130.69,130.74,1749.0,130.71,130.75,130.69,130.74,1749.0
2019-08-20 13:00:00,130.69,130.8,130.69,130.8,2000.0,130.69,130.8,130.69,130.8,2000.0
2019-08-20 13:05:00,130.77,130.79,130.71,130.73,5199.0,130.77,130.79,130.71,130.73,5199.0
2019-08-20 13:10:00,130.78,130.8,130.67,130.67,1800.0,130.78,130.8,130.67,130.67,1800.0
2019-08-20 13:15:00,130.67,130.67,130.56,130.61,1900.0,130.67,130.67,130.56,130.61,1900.0
2019-08-20 13:20:00,130.59,130.73,130.59,130.6,2946.0,130.59,130.73,130.59,130.6,2946.0
2019-08-20 13:25:00,130.62,130.63,130.57,130.62,1794.0,130.62,130.63,130.57,130.62,1794.0
2019-08-20 13:30:00,130.63,130.63,130.5,130.51,2595.0,130.63,130.63,130.5,130.51,2595.0
2019-08-20 13:35:00,130.49,130.49,130.25,130.41,3917.0,130.49,130.49,130.25,130.41,3917.0
2019-08-20 13:40:00,130.39,130.43,130.32,130.35,10131.0,130.39,130.43,130.32,130.35,10131.0
2019-08-20 13:45:00,130.34,130.46,130.28,130.28,8825.0,130.34,130.46,130.28,130.28,8825.0
2019-08-20 13:50:00,130.22,130.37,130.21,130.34,7618.0,130.22,130.37,130.21,130.34,7618.0
2019-08-20 13:55:00,130.36,130.4,130.33,130.38,4117.0,130.36,130.4,130.33,130.38,4117.0
2019-08-20 14:00:00,130.34,130.38,130.24,130.25,10036.0,130.34,130.38,130.24,130.25,10036.0
2019-08-20 14:05:00,130.24,130.28,130.0,130.02,4810.0,130.24,130.28,130.0,130.02,4810.0
2019-08-20 14:10:00,129.96,130.02,129.88,129.93,2337.0,129.96,130.02,129.88,129.93,2337.0
2019-08-20 14:15:00,129.93,130.0,129.84,129.96,4000.0,129.93,130.0,129.84,129.96,4000.0
2019-08-20 14:20:00,129.95,130.05,129.77,130.02,4056.0,129.95,130.05,129.77,130.02,4056.0
2019-08-20 14:25:00,129.97,130.06,129.96,130.0,2315.0,129.97,130.06,129.96,130.0,2315.0
2019-08-20 14:30:00,129.99,130.2,129.99,130.2,2500.0,129.99,130.2,129.99,130.2,2500.0
2019-08-20 14:35:00,130.24,130.25,130.03,130.03,4241.0,130.24,130.25,130.03,130.03,4241.0
2019-08-20 14:40:00,130.02,130.06,129.88,129.89,3390.0,130.02,130.06,129.88,129.89,3390.0
2019-08-20 14:45:00,129.84,130.12,129.83,130.12,1310.0,129.84,130.12,129.83,130.12,1310.0
2019-08-20 14:50:00,130.05,130.16,130.02,130.11,13172.0,130.05,130.16,130.02,130.11,13172.0
2019-08-20 14:55:00,130.14,130.17,130.1,130.14,1884.0,130.14,130.17,130.1,130.14,1884.0
2019-08-20 15:00:00,130.14,130.14,129.97,130.02,4614.0,130.14,130.14,129.97,130.02,4614.0
2019-08-20 15:05:00,130.02,130.06,129.99,129.99,1650.0,130.02,130.06,129.99,129.99,1650.0
2019-08-20 15:10:00,129.96,130.06,129.95,130.01,7580.0,129.96,130.06,129.95,130.01,7580.0
2019-08-20 15:15:00,130.0,130.03,129.92,129.92,2715.0,130.0,130.03,129.92,129.92,2715.0
2019-08-20 15:20:00,129.98,130.07,129.96,130.03,4634.0,129.98,130.07,129.96,130.03,4634.0
2019-08-20 15:25:00,130.05,130.14,130.03,130.14,5703.0,130.05,130.14,130.03,130.14,5703.0
2019-08-20 15:30:00,130.15,130.18,130.1,130.11,10333.0,130.15,130.18,130.1,130.11,10333.0
2019-08-20 15:35:00,130.11,130.13,130.06,130.09,8810.0,130.11,130.13,130.06,130.09,8810.0
2019-08-20 15:40:00,130.09,130.12,130.05,130.11,11350.0,130.09,130.12,130.05,130.11,11350.0
2019-08-20 15:45:00,130.09,130.15,130.08,130.15,7954.0,130.09,130.15,130.08,130.15,7954.0
2019-08-20 15:50:00,130.16,130.24,130.06,130.09,13565.0,130.16,130.24,130.06,130.09,13565.0
2019-08-20 15:55:00,130.08,130.08,129.93,129.96,29393.0,130.08,130.08,129.93,129.96,29393.0
2019-08-21 09:30:00,131.32,131.75,130.57,130.84,14043.0,131.32,131.75,130.57,130.84,14043.0
2019-08-21 09:35:00,130.82,131.84,130.82,131.77,12203.0,130.82,131.84,130.82,131.77,12203.0
2019-08-21 09:40:00,131.86,132.43,131.58,131.58,20843.0,131.86,132.43,131.58,131.58,20843.0
2019-08-21 09:45:00,131.75,131.75,131.14,131.26,10300.0,131.75,131.75,131.14,131.26,10300.0
2019-08-21 09:50:00,131.41,131.69,131.17,131.43,18400.0,131.41,131.69,131.17,131.43,18400.0
2019-08-21 09:55:00,131.39,131.46,131.15,131.26,13512.0,131.39,131.46,131.15,131.26,13512.0
2019-08-21 10:00:00,131.25,131.25,130.94,131.05,16885.0,131.25,131.25,130.94,131.05,16885.0
2019-08-21 10:05:00,131.12,131.16,130.93,130.97,12143.0,131.12,131.16,130.93,130.97,12143.0
2019-08-21 10:10:00,130.93,131.34,130.92,131.16,7130.0,130.93,131.34,130.92,131.16,7130.0
2019-08-21 10:15:00,131.14,131.3,131.1,131.27,5130.0,131.14,131.3,131.1,131.27,5130.0
2019-08-21 10:20:00,131.24,131.43,131.21,131.3,7584.0,131.24,131.43,131.21,131.3,7584.0
2019-08-21 10:25:00,131.3,131.35,131.18,131.35,3640.0,131.3,131.35,131.18,131.35,3640.0
2019-08-21 10:30:00,131.2,131.42,131.15,131.23,5327.0,131.2,131.42,131.15,131.23,5327.0
2019-08-21 10:35:00,131.19,131.4,131.19,131.36,15015.0,131.19,131.4,131.19,131.36,15015.0
2019-08-21 10:40:00,131.37,131.5,131.31,131.5,6830.0,131.37,131.5,131.31,131.5,6830.0
2019-08-21 10:45:00,131.49,131.69,131.45,131.69,10687.0,131.49,131.69,131.45,131.69,10687.0
2019-08-21 10:50:00,131.74,131.9,131.74,131.86,4295.0,131.74,131.9,131.74,131.86,4295.0
2019-08-21 10:55:00,131.87,131.92,131.66,131.69,11150.0,131.87,131.92,131.66,131.69,11150.0
2019-08-21 11:00:00,131.69,131.77,131.56,131.75,6464.0,131.69,131.77,131.56,131.75,6464.0
2019-08-21 11:05:00,131.78,131.79,131.46,131.54,14349.0,131.78,131.79,131.46,131.54,14349.0
2019-08-21 11:10:00,131.58,131.59,131.53,131.59,5004.0,131.58,131.59,131.53,131.59,5004.0
2019-08-21 11:15:00,131.6,131.73,131.49,131.66,13283.0,131.6,131.73,131.49,131.66,13283.0
2019-08-21 11:20:00,131.67,131.75,131.6,131.67,12226.0,131.67,131.75,131.6,131.67,12226.0
2019-08-21 11:25:00,131.67,131.68,131.52,131.59,4400.0,131.67,131.68,131.52,131.59,4400.0
2019-08-21 11:30:00,131.62,131.64,131.5,131.55,9945.0,131.62,131.64,131.5,131.55,9945.0
2019-08-21 11:35:00,131.64,131.71,131.62,131.7,5513.0,131.64,131.71,131.62,131.7,5513.0
2019-08-21 11:40:00,131.74,131.8,131.71,131.79,8566.0,131.74,131.8,131.71,131.79,8566.0
2019-08-21 11:45:00,131.8,132.01,131.79,132.01,8181.0,131.8,132.01,131.79,132.01,8181.0
2019-08-21 11:50:00,132.0,132.07,131.94,131.94,5649.0,132.0,132.07,131.94,131.94,5649.0
2019-08-21 11:55:00,132.0,132.04,131.9,131.92,10163.0,132.0,132.04,131.9,131.92,10163.0
2019-08-21 12:00:00,132.0,132.04,131.95,132.02,4578.0,132.0,132.04,131.95,132.02,4578.0
2019-08-21 12:05:00,132.03,132.04,131.97,131.99,5934.0,132.03,132.04,131.97,131.99,5934.0
2019-08-21 12:10:00,132.03,132.04,131.98,132.03,3201.0,132.03,132.04,131.98,132.03,3201.0
2019-08-21 12:15:00,132.03,132.08,131.82,131.83,3351.0,132.03,132.08,131.82,131.83,3351.0
2019-08-21 12:20:00,131.85,132.0,131.8,132.0,13070.0,131.85,132.0,131.8,132.0,13070.0
2019-08-21 12:25:00,132.0,132.15,131.84,131.95,10293.0,132.0,132.15,131.84,131.95,10293.0
2019-08-21 12:30:00,131.96,132.04,131.94,132.04,3212.0,131.96,132.04,131.94,132.04,3212.0
2019-08-21 12:35:00,132.0,132.03,131.9,131.9,3867.0,132.0,132.03,131.9,131.9,3867.0
2019-08-21 12:40:00,131.91,132.0,131.91,131.98,8507.0,131.91,132.0,131.91,131.98,8507.0
2019-08-21 12:45:00,131.97,132.06,131.94,132.06,5226.0,131.97,132.06,131.94,132.06,5226.0
2019-08-21 12:50:00,132.09,132.31,132.09,132.24,7090.0,132.09,132.31,132.09,132.24,7090.0
2019-08-21 12:55:00,132.23,132.38,132.11,132.11,4689.0,132.23,132.38,132.11,132.11,4689.0
2019-08-21 13:00:00,132.07,132.15,132.04,132.1,9706.0,132.07,132.15,132.04,132.1,9706.0
2019-08-21 13:05:00,132.07,132.32,132.07,132.18,9433.0,132.07,132.32,132.07,132.18,9433.0
2019-08-21 13:10:00,132.2,132.2,132.12,132.16,3626.0,132.2,132.2,132.12,132.16,3626.0
2019-08-21 13:15:00,132.2,132.2,132.15,132.15,5834.0,132.2,132.2,132.15,132.15,5834.0
2019-08-21 13:20:00,132.16,132.16,132.03,132.05,5727.0,132.16,132.16,132.03,132.05,5727.0
2019-08-21 13:25:00,132.03,132.09,131.89,131.89,8417.0,132.03,132.09,131.89,131.89,8417.0
2019-08-21 13:30:00,131.91,131.95,131.76,131.79,7533.0,131.91,131.95,131.76,131.79,7533.0
2019-08-21 13:35:00,131.8,131.82,131.7,131.75,5700.0,131.8,131.82,131.7,131.75,5700.0
2019-08-21 13:40:00,131.77,131.79,131.64,131.65,3003.0,131.77,131.79,131.64,131.65,3003.0
2019-08-21 13:45:00,131.66,131.8,131.64,131.76,6544.0,131.66,131.8,131.64,131.76,6544.0
2019-08-21 13:50:00,131.75,131.76,131.63,131.66,5400.0,131.75,131.76,131.63,131.66,5400.0
2019-08-21 13:55:00,131.64,131.65,131.48,131.5,5761.0,131.64,131.65,131.48,131.5,5761.0
2019-08-21 14:00:00,131.47,131.48,131.24,131.48,6747.0,131.47,131.48,131.24,131.48,6747.0
2019-08-21 14:05:00,131.51,131.7,131.44,131.45,3850.0,131.51,131.7,131.44,131.45,3850.0
2019-08-21 14:10:00,131.5,131.51,131.28,131.34,4401.0,131.5,131.51,131.28,131.34,4401.0
2019-08-21 14:15:00,131.39,131.6,131.37,131.56,3865.0,131.39,131.6,131.37,131.56,3865.0
2019-08-21 14:20:00,131.58,131.69,131.58,131.68,6516.0,131.58,131.69,131.58,131.68,6516.0
2019-08-21 14:25:00,131.67,131.79,131.66,131.79,2200.0,131.67,131.79,131.66,131.79,2200.0
2019-08-21 14:30:00,131.76,131.76,131.59,131.62,4150.0,131.76,131.76,131.59,131.62,4150.0
2019-08-21 14:35:00,131.65,131.72,131.48,131.51,5581.0,131.65,131.72,131.48,131.51,5581.0
2019-08-21 14:40:00,131.51,131.79,131.51,131.73,16164.0,131.51,131.79,131.51,131.73,16164.0
2019-08-21 14:45:00,131.71,131.75,131.63,131.63,8781.0,131.71,131.75,131.63,131.63,8781.0
2019-08-21 14:50:00,131.63,131.63,131.46,131.56,4763.0,131.63,131.63,131.46,131.56,4763.0
2019-08-21 14:55:00,131.52,131.55,131.32,131.35,5653.0,131.52,131.55,131.32,131.35,5653.0
2019-08-21 15:00:00,131.33,131.42,131.23,131.23,9595.0,131.33,131.42,131.23,131.23,9595.0
2019-08-21 15:05:00,131.26,131.29,131.1,131.28,7964.0,131.26,131.29,131.1,131.28,7964.0
2019-08-21 15:10:00,131.33,131.4,131.25,131.38,10796.0,131.33,131.4,131.25,131.38,10796.0
2019-08-21 15:15:00,131.4,131.56,131.36,131.56,3721.0,131.4,131.56,131.36,131.56,3721.0
2019-08-21 15:20:00,131.56,131.6,131.43,131.48,11924.0,131.56,131.6,131.43,131.48,11924.0
2019-08-21 15:25:00,131.49,131.52,131.43,131.52,4026.0,131.49,131.52,131.43,131.52,4026.0
2019-08-21 15:30:00,131.48,131.72,131.48,131.68,13959.0,131.48,131.72,131.48,131.68,13959.0
2019-08-21 15:35:00,131.7,131.7,131.56,131.67,12577.0,131.7,131.7,131.56,131.67,12577.0
2019-08-21 15:40:00,131.66,131.72,131.55,131.56,19414.0,131.66,131.72,131.55,131.56,19414.0
2019-08-21 15:45:00,131.56,131.65,131.52,131.63,20476.0,131.56,131.65,131.52,131.63,20476.0
2019-08-21 15:50:00,131.63,131.72,131.56,131.66,31686.0,131.63,131.72,131.56,131.66,31686.0
2019-08-21 15:55:00,131.67,131.9,131.67,131.76,56925.0,131.67,131.9,131.67,131.76,56925.0
2019-08-22 09:30:00,135.0,138.91,134.25,137.0,128135.0,135.0,138.91,134.25,137.0,128135.0
2019-08-22 09:35:00,137.48,141.69,136.04,141.44,86435.0,137.48,141.69,136.04,141.44,86435.0
2019-08-22 09:40:00,141.72,142.0,139.91,140.65,45240.0,141.72,142.0,139.91,140.65,45240.0
2019-08-22 09:45:00,140.69,140.79,138.6,139.29,54327.0,140.69,140.79,138.6,139.29,54327.0
2019-08-22 09:50:00,139.29,139.71,138.95,139.46,34217.0,139.29,139.71,138.95,139.46,34217.0
2019-08-22 09:55:00,139.48,139.58,138.14,138.57,30346.0,139.48,139.58,138.14,138.57,30346.0
2019-08-22 10:00:00,138.91,139.74,138.81,139.46,34333.0,138.91,139.74,138.81,139.46,34333.0
2019-08-22 10:05:00,139.48,139.58,138.46,139.04,30014.0,139.48,139.58,138.46,139.04,30014.0
2019-08-22 10:10:00,138.93,139.3,138.55,138.59,44134.0,138.93,139.3,138.55,138.59,44134.0
2019-08-22 10:15:00,138.55,139.73,138.44,139.46,25331.0,138.55,139.73,138.44,139.46,25331.0
2019-08-22 10:20:00,139.4,139.75,138.69,139.53,28138.0,139.4,139.75,138.69,139.53,28138.0
2019-08-22 10:25:00,139.73,139.75,138.24,138.48,31281.0,139.73,139.75,138.24,138.48,31281.0
2019-08-22 10:30:00,138.58,138.94,137.25,137.74,25289.0,138.58,138.94,137.25,137.74,25289.0
2019-08-22 10:35:00,137.82,138.63,137.49,138.55,14256.0,137.82,138.63,137.49,138.55,14256.0
2019-08-22 10:40:00,138.44,138.75,137.71,137.71,18048.0,138.44,138.75,137.71,137.71,18048.0
2019-08-22 10:45:00,137.87,137.98,137.61,137.76,9427.0,137.87,137.98,137.61,137.76,9427.0
2019-08-22 10:50:00,137.82,137.91,136.29,136.75,48955.0,137.82,137.91,136.29,136.75,48955.0
2019-08-22 10:55:00,136.82,137.22,136.76,136.93,14959.0,136.82,137.22,136.76,136.93,14959.0
2019-08-22 11:00:00,136.93,137.53,136.87,137.11,23165.0,136.93,137.53,136.87,137.11,23165.0
2019-08-22 11:05:00,137.19,137.97,137.11,137.97,16801.0,137.19,137.97,137.11,137.97,16801.0
2019-08-22 11:10:00,137.87,137.97,136.81,136.81,30801.0,137.87,137.97,136.81,136.81,30801.0
2019-08-22 11:15:00,136.83,137.49,136.76,137.24,26892.0,136.83,137.49,136.76,137.24,26892.0
2019-08-22 11:20:00,137.24,137.63,137.1,137.41,32739.0,137.24,137.63,137.1,137.41,32739.0
2019-08-22 11:25:00,137.41,137.67,137.34,137.43,18938.0,137.41,137.67,137.34,137.43,18938.0
2019-08-22 11:30:00,137.48,137.94,137.39,137.76,22326.0,137.48,137.94,137.39,137.76,22326.0
2019-08-22 11:35:00,137.77,138.13,137.61,137.66,14517.0,137.77,138.13,137.61,137.66,14517.0
2019-08-22 11:40:00,137.62,138.03,137.52,137.79,12601.0,137.62,138.03,137.52,137.79,12601.0
2019-08-22 11:45:00,137.81,137.88,137.44,137.47,12206.0,137.81,137.88,137.44,137.47,12206.0
2019-08-22 11:50:00,137.42,137.61,137.07,137.18,42273.0,137.42,137.61,137.07,137.18,42273.0
2019-08-22 11:55:00,137.16,137.73,137.0,137.72,17883.0,137.16,137.73,137.0,137.72,17883.0
2019-08-22 12:00:00,137.71,137.78,137.38,137.45,16703.0,137.71,137.78,137.38,137.45,16703.0
2019-08-22 12:05:00,137.42,137.87,137.37,137.87,11264.0,137.42,137.87,137.37,137.87,11264.0
2019-08-22 12:10:00,137.86,138.15,137.74,138.15,17509.0,137.86,138.15,137.74,138.15,17509.0
2019-08-22 12:15:00,138.13,138.18,137.74,137.92,18572.0,138.13,138.18,137.74,137.92,18572.0
2019-08-22 12:20:00,137.94,138.0,137.68,137.73,15741.0,137.94,138.0,137.68,137.73,15741.0
2019-08-22 12:25:00,137.78,137.87,137.72,137.74,10924.0,137.78,137.87,137.72,137.74,10924.0
2019-08-22 12:30:00,137.76,137.99,137.72,137.75,16400.0,137.76,137.99,137.72,137.75,16400.0
2019-08-22 12:35:00,137.72,137.8,137.56,137.59,13693.0,137.72,137.8,137.56,137.59,13693.0
2019-08-22 12:40:00,137.57,138.21,137.55,138.17,14564.0,137.57,138.21,137.55,138.17,14564.0
2019-08-22 12:45:00,138.14,138.6,138.13,138.52,14740.0,138.14,138.6,138.13,138.52,14740.0
2019-08-22 12:50:00,138.52,138.56,138.41,138.54,13932.0,138.52,138.56,138.41,138.54,13932.0
2019-08-22 12:55:00,138.55,138.55,138.26,138.39,8000.0,138.55,138.55,138.26,138.39,8000.0
2019-08-22 13:00:00,138.32,138.5,138.32,138.49,12749.0,138.32,138.5,138.32,138.49,12749.0
2019-08-22 13:05:00,138.47,138.5,138.32,138.4,10643.0,138.47,138.5,138.32,138.4,10643.0
2019-08-22 13:10:00,138.42,138.69,138.39,138.61,8452.0,138.42,138.69,138.39,138.61,8452.0
2019-08-22 13:15:00,138.65,138.81,138.5,138.76,16308.0,138.65,138.81,138.5,138.76,16308.0
2019-08-22 13:20:00,138.82,139.22,138.82,139.02,14443.0,138.82,139.22,138.82,139.02,14443.0
2019-08-22 13:25:00,139.0,139.02,138.83,138.91,9711.0,139.0,139.02,138.83,138.91,9711.0
2019-08-22 13:30:00,138.92,139.06,138.89,139.0,14406.0,138.92,139.06,138.89,139.0,14406.0
2019-08-22 13:35:00,138.98,139.2,138.98,139.13,12005.0,138.98,139.2,138.98,139.13,12005.0
2019-08-22 13:40:00,139.15,139.5,139.11,139.45,23114.0,139.15,139.5,139.11,139.45,23114.0
2019-08-22 13:45:00,139.47,139.47,139.03,139.03,16599.0,139.47,139.47,139.03,139.03,16599.0
2019-08-22 13:50:00,139.03,139.3,139.02,139.25,11071.0,139.03,139.3,139.02,139.25,11071.0
2019-08-22 13:55:00,139.22,139.27,139.2,139.23,7770.0,139.22,139.27,139.2,139.23,7770.0
2019-08-22 14:00:00,139.27,139.27,139.11,139.22,14438.0,139.27,139.27,139.11,139.22,14438.0
2019-08-22 14:05:00,139.25,139.44,139.23,139.26,21738.0,139.25,139.44,139.23,139.26,21738.0
2019-08-22 14:10:00,139.26,139.26,138.8,138.89,18075.0,139.26,139.26,138.8,138.89,18075.0
2019-08-22 14:15:00,138.9,138.96,138.87,138.96,12302.0,138.9,138.96,138.87,138.96,12302.0
2019-08-22 14:20:00,138.93,138.99,138.65,138.97,18103.0,138.93,138.99,138.65,138.97,18103.0
2019-08-22 14:25:00,138.99,138.99,138.79,138.81,11726.0,138.99,138.99,138.79,138.81,11726.0
2019-08-22 14:30:00,138.78,138.9,138.7,138.73,8758.0,138.78,138.9,138.7,138.73,8758.0
2019-08-22 14:35:00,138.76,138.9,138.74,138.88,9249.0,138.76,138.9,138.74,138.88,9249.0
2019-08-22 14:40:00,138.9,139.11,138.88,138.97,16293.0,138.9,139.11,138.88,138.97,16293.0
2019-08-22 14:45:00,139.0,139.1,138.67,138.68,20846.0,139.0,139.1,138.67,138.68,20846.0
2019-08-22 14:50:00,138.72,138.89,138.58,138.61,12050.0,138.72,138.89,138.58,138.61,12050.0
2019-08-22 14:55:00,138.61,138.79,138.49,138.69,10873.0,138.61,138.79,138.49,138.69,10873.0
2019-08-22 15:00:00,138.69,138.74,138.6,138.6,11005.0,138.69,138.74,138.6,138.6,11005.0
2019-08-22 15:05:00,138.58,138.64,138.43,138.52,18569.0,138.58,138.64,138.43,138.52,18569.0
2019-08-22 15:10:00,138.51,138.52,138.26,138.4,15008.0,138.51,138.52,138.26,138.4,15008.0
2019-08-22 15:15:00,138.42,138.73,138.41,138.49,22921.0,138.42,138.73,138.41,138.49,22921.0
2019-08-22 15:20:00,138.5,138.77,138.44,138.76,15891.0,138.5,138.77,138.44,138.76,15891.0
2019-08-22 15:25:00,138.78,138.92,138.74,138.88,23414.0,138.78,138.92,138.74,138.88,23414.0
2019-08-22 15:30:00,138.9,138.99,138.81,138.86,25590.0,138.9,138.99,138.81,138.86,25590.0
2019-08-22 15:35:00,138.84,139.02,138.83,138.97,33821.0,138.84,139.02,138.83,138.97,33821.0
2019-08-22 15:40:00,138.97,139.1,138.88,139.0,35027.0,138.97,139.1,138.88,139.0,35027.0
2019-08-22 15:45:00,138.99,139.08,138.96,139.06,34073.0,138.99,139.08,138.96,139.06,34073.0
2019-08-22 15:50:00,139.06,139.37,139.06,139.15,56001.0,139.06,139.37,139.06,139.15,56001.0
2019-08-22 15:55:00,139.14,139.47,138.84,139.0,124231.0,139.14,139.47,138.84,139.0,124231.0
2019-08-23 09:30:00,137.47,138.88,137.47,137.89,53845.0,137.47,138.88,137.47,137.89,53845.0
2019-08-23 09:35:00,137.99,138.86,137.99,138.65,11829.0,137.99,138.86,137.99,138.65,11829.0
2019-08-23 09:40:00,138.66,139.18,138.66,138.9,19460.0,138.66,139.18,138.66,138.9,19460.0
2019-08-23 09:45:00,138.9,138.9,138.18,138.32,7915.0,138.9,138.9,138.18,138.32,7915.0
2019-08-23 09:50:00,138.17,138.22,137.92,138.1,8505.0,138.17,138.22,137.92,138.1,8505.0
2019-08-23 09:55:00,138.13,138.69,138.13,138.69,7280.0,138.13,138.69,138.13,138.69,7280.0
2019-08-23 10:00:00,138.71,139.11,138.23,139.11,10817.0,138.71,139.11,138.23,139.11,10817.0
2019-08-23 10:05:00,139.11,139.74,139.11,139.29,11915.0,139.11,139.74,139.11,139.29,11915.0
2019-08-23 10:10:00,139.24,139.47,138.91,139.46,5726.0,139.24,139.47,138.91,139.46,5726.0
2019-08-23 10:15:00,139.49,139.71,139.39,139.69,11239.0,139.49,139.71,139.39,139.69,11239.0
2019-08-23 10:20:00,139.65,140.36,139.63,140.16,17520.0,139.65,140.36,139.63,140.16,17520.0
2019-08-23 10:25:00,140.16,140.2,139.88,140.16,7114.0,140.16,140.2,139.88,140.16,7114.0
2019-08-23 10:30:00,140.15,140.37,140.06,140.27,8742.0,140.15,140.37,140.06,140.27,8742.0
2019-08-23 10:35:00,140.3,140.79,140.29,140.52,18598.0,140.3,140.79,140.29,140.52,18598.0
2019-08-23 10:40:00,140.56,140.6,140.38,140.52,13461.0,140.56,140.6,140.38,140.52,13461.0
2019-08-23 10:45:00,140.5,140.54,140.22,140.33,15223.0,140.5,140.54,140.22,140.33,15223.0
2019-08-23 10:50:00,140.38,140.82,140.38,140.61,14717.0,140.38,140.82,140.38,140.61,14717.0
2019-08-23 10:55:00,140.61,140.7,140.31,140.32,16248.0,140.61,140.7,140.31,140.32,16248.0
2019-08-23 11:00:00,140.48,140.48,138.77,138.96,11622.0,140.48,140.48,138.77,138.96,11622.0
2019-08-23 11:05:00,138.8,139.08,137.83,137.83,9464.0,138.8,139.08,137.83,137.83,9464.0
2019-08-23 11:10:00,137.82,138.32,137.49,138.03,13257.0,137.82,138.32,137.49,138.03,13257.0
2019-08-23 11:15:00,138.02,138.73,137.92,138.73,7980.0,138.02,138.73,137.92,138.73,7980.0
2019-08-23 11:20:00,138.73,138.73,138.11,138.2,9065.0,138.73,138.73,138.11,138.2,9065.0
2019-08-23 11:25:00,138.09,138.5,138.06,138.27,11000.0,138.09,138.5,138.06,138.27,11000.0
2019-08-23 11:30:00,138.26,138.33,137.76,137.88,5515.0,138.26,138.33,137.76,137.88,5515.0
2019-08-23 11:35:00,137.89,137.89,137.57,137.67,4568.0,137.89,137.89,137.57,137.67,4568.0
2019-08-23 11:40:00,137.63,138.2,137.57,138.05,15067.0,137.63,138.2,137.57,138.05,15067.0
2019-08-23 11:45:00,138.15,138.15,137.66,137.8,5559.0,138.15,138.15,137.66,137.8,5559.0
2019-08-23 11:50:00,137.89,137.99,137.6,137.6,6516.0,137.89,137.99,137.6,137.6,6516.0
2019-08-23 11:55:00,137.63,137.7,136.82,136.86,18653.0,137.63,137.7,136.82,136.86,18653.0
2019-08-23 12:00:00,136.91,137.04,136.79,136.96,5837.0,136.91,137.04,136.79,136.96,5837.0
2019-08-23 12:05:00,136.85,136.86,136.49,136.7,11338.0,136.85,136.86,136.49,136.7,11338.0
2019-08-23 12:10:00,136.68,137.03,136.64,137.03,9427.0,136.68,137.03,136.64,137.03,9427.0
2019-08-23 12:15:00,137.04,137.1,136.16,136.41,20105.0,137.04,137.1,136.16,136.41,20105.0
2019-08-23 12:20:00,136.35,136.42,136.02,136.14,7193.0,136.35,136.42,136.02,136.14,7193.0
2019-08-23 12:25:00,136.16,136.16,136.0,136.12,6511.0,136.16,136.16,136.0,136.12,6511.0
2019-08-23 12:30:00,136.06,136.39,136.03,136.39,6169.0,136.06,136.39,136.03,136.39,6169.0
2019-08-23 12:35:00,136.35,136.68,136.28,136.47,31793.0,136.35,136.68,136.28,136.47,31793.0
2019-08-23 12:40:00,136.49,136.81,136.49,136.66,6154.0,136.49,136.81,136.49,136.66,6154.0
2019-08-23 12:45:00,136.65,136.75,136.54,136.59,4541.0,136.65,136.75,136.54,136.59,4541.0
2019-08-23 12:50:00,136.63,136.71,136.3,136.3,4413.0,136.63,136.71,136.3,136.3,4413.0
2019-08-23 12:55:00,136.31,136.61,136.29,136.57,5580.0,136.31,136.61,136.29,136.57,5580.0
2019-08-23 13:00:00,136.62,136.66,136.47,136.64,6013.0,136.62,136.66,136.47,136.64,6013.0
2019-08-23 13:05:00,136.6,136.71,136.5,136.5,3717.0,136.6,136.71,136.5,136.5,3717.0
2019-08-23 13:10:00,136.43,136.75,136.4,136.71,5293.0,136.43,136.75,136.4,136.71,5293.0
2019-08-23 13:15:00,136.67,136.71,136.32,136.33,3393.0,136.67,136.71,136.32,136.33,3393.0
2019-08-23 13:20:00,136.31,136.33,136.17,136.17,5692.0,136.31,136.33,136.17,136.17,5692.0
2019-08-23 13:25:00,136.09,136.28,135.96,135.99,4214.0,136.09,136.28,135.96,135.99,4214.0
2019-08-23 13:30:00,135.99,136.24,135.97,136.24,4760.0,135.99,136.24,135.97,136.24,4760.0
2019-08-23 13:35:00,136.28,136.52,136.28,136.5,3709.0,136.28,136.52,136.28,136.5,3709.0
2019-08-23 13:40:00,136.46,136.46,136.22,136.25,5299.0,136.46,136.46,136.22,136.25,5299.0
2019-08-23 13:45:00,136.25,136.64,136.25,136.4,6922.0,136.25,136.64,136.25,136.4,6922.0
2019-08-23 13:50:00,136.41,136.51,136.28,136.43,3163.0,136.41,136.51,136.28,136.43,3163.0
2019-08-23 13:55:00,136.42,136.52,136.36,136.45,4567.0,136.42,136.52,136.36,136.45,4567.0
2019-08-23 14:00:00,136.45,136.49,136.33,136.44,5400.0,136.45,136.49,136.33,136.44,5400.0
2019-08-23 14:05:00,136.39,136.64,136.37,136.54,4234.0,136.39,136.64,136.37,136.54,4234.0
2019-08-23 14:10:00,136.6,136.6,136.32,136.39,6500.0,136.6,136.6,136.32,136.39,6500.0
2019-08-23 14:15:00,136.35,136.36,136.04,136.09,9100.0,136.35,136.36,136.04,136.09,9100.0
2019-08-23 14:20:00,136.14,136.14,135.95,136.05,4004.0,136.14,136.14,135.95,136.05,4004.0
2019-08-23 14:25:00,135.96,136.16,135.96,136.06,6649.0,135.96,136.16,135.96,136.06,6649.0
2019-08-23 14:30:00,136.06,136.15,135.98,136.01,11363.0,136.06,136.15,135.98,136.01,11363.0
2019-08-23 14:35:00,136.05,136.09,135.78,135.79,6401.0,136.05,136.09,135.78,135.79,6401.0
2019-08-23 14:40:00,135.83,136.0,135.67,135.71,5853.0,135.83,136.0,135.67,135.71,5853.0
2019-08-23 14:45:00,135.79,135.79,135.34,135.57,9933.0,135.79,135.79,135.34,135.57,9933.0
2019-08-23 14:50:00,135.51,135.77,135.5,135.67,4302.0,135.51,135.77,135.5,135.67,4302.0
2019-08-23 14:55:00,135.67,136.04,135.65,135.9,4950.0,135.67,136.04,135.65,135.9,4950.0
2019-08-23 15:00:00,135.76,135.95,135.74,135.83,4865.0,135.76,135.95,135.74,135.83,4865.0
2019-08-23 15:05:00,135.9,136.05,135.79,135.9,8039.0,135.9,136.05,135.79,135.9,8039.0
2019-08-23 15:10:00,135.89,135.89,135.45,135.58,4834.0,135.89,135.89,135.45,135.58,4834.0
2019-08-23 15:15:00,135.62,135.7,135.56,135.63,15337.0,135.62,135.7,135.56,135.63,15337.0
2019-08-23 15:20:00,135.62,135.88,135.6,135.71,7834.0,135.62,135.88,135.6,135.71,7834.0
2019-08-23 15:25:00,135.71,135.73,135.53,135.58,8640.0,135.71,135.73,135.53,135.58,8640.0
2019-08-23 15:30:00,135.56,135.61,135.38,135.47,14879.0,135.56,135.61,135.38,135.47,14879.0
2019-08-23 15:35:00,135.43,135.57,135.32,135.34,14288.0,135.43,135.57,135.32,135.34,14288.0
2019-08-23 15:40:00,135.3,135.41,135.27,135.27,18597.0,135.3,135.41,135.27,135.27,18597.0
2019-08-23 15:45:00,135.27,135.54,135.26,135.34,20091.0,135.27,135.54,135.26,135.34,20091.0
2019-08-23 15:50:00,135.33,135.34,134.86,134.88,32986.0,135.33,135.34,134.86,134.88,32986.0
2019-08-23 15:55:00,134.86,135.26,134.51,135.04,122924.0,134.86,135.26,134.51,135.04,122924.0
2019-08-26 09:30:00,136.63,136.63,135.69,136.14,27922.0,136.63,136.63,135.69,136.14,27922.0
2019-08-26 09:35:00,136.26,136.31,135.44,135.65,8873.0,136.26,136.31,135.44,135.65,8873.0
2019-08-26 09:40:00,135.53,136.07,135.53,135.64,4596.0,135.53,136.07,135.53,135.64,4596.0
2019-08-26 09:45:00,135.49,135.49,134.85,135.12,8091.0,135.49,135.49,134.85,135.12,8091.0
2019-08-26 09:50:00,135.17,135.54,135.17,135.53,2385.0,135.17,135.54,135.17,135.53,2385.0
2019-08-26 09:55:00,135.6,136.27,135.59,136.27,9428.0,135.6,136.27,135.59,136.27,9428.0
2019-08-26 10:00:00,136.27,136.4,136.16,136.23,20462.0,136.27,136.4,136.16,136.23,20462.0
2019-08-26 10:05:00,136.17,136.17,135.7,135.75,5626.0,136.17,136.17,135.7,135.75,5626.0
2019-08-26 10:10:00,135.7,135.98,135.57,135.75,4714.0,135.7,135.98,135.57,135.75,4714.0
2019-08-26 10:15:00,135.9,136.19,135.71,135.71,18223.0,135.9,136.19,135.71,135.71,18223.0
2019-08-26 10:20:00,135.81,136.0,135.63,135.63,4200.0,135.81,136.0,135.63,135.63,4200.0
2019-08-26 10:25:00,135.53,135.94,135.42,135.83,6455.0,135.53,135.94,135.42,135.83,6455.0
2019-08-26 10:30:00,135.73,136.38,135.69,136.28,7818.0,135.73,136.38,135.69,136.28,7818.0
2019-08-26 10:35:00,136.22,136.22,135.89,136.15,8240.0,136.22,136.22,135.89,136.15,8240.0
2019-08-26 10:40:00,136.11,136.16,135.84,136.16,3608.0,136.11,136.16,135.84,136.16,3608.0
2019-08-26 10:45:00,136.15,136.19,135.99,136.1,13438.0,136.15,136.19,135.99,136.1,13438.0
2019-08-26 10:50:00,136.08,136.29,135.94,136.22,6420.0,136.08,136.29,135.94,136.22,6420.0
2019-08-26 10:55:00,136.11,136.13,135.89,136.0,6952.0,136.11,136.13,135.89,136.0,6952.0
2019-08-26 11:00:00,135.98,136.32,135.93,136.21,7518.0,135.98,136.32,135.93,136.21,7518.0
2019-08-26 11:05:00,136.28,136.72,136.28,136.58,8504.0,136.28,136.72,136.28,136.58,8504.0
2019-08-26 11:10:00,136.62,136.74,136.4,136.52,28549.0,136.62,136.74,136.4,136.52,28549.0
2019-08-26 11:15:00,136.57,136.57,136.28,136.34,16606.0,136.57,136.57,136.28,136.34,16606.0
2019-08-26 11:20:00,136.35,136.49,136.33,136.33,7360.0,136.35,136.49,136.33,136.33,7360.0
2019-08-26 11:25:00,136.31,136.46,136.21,136.32,5884.0,136.31,136.46,136.21,136.32,5884.0
2019-08-26 11:30:00,136.34,136.48,136.22,136.4,7670.0,136.34,136.48,136.22,136.4,7670.0
2019-08-26 11:35:00,136.45,136.82,136.41,136.41,10196.0,136.45,136.82,136.41,136.41,10196.0
2019-08-26 11:40:00,136.44,136.54,136.21,136.22,4400.0,136.44,136.54,136.21,136.22,4400.0
2019-08-26 11:45:00,136.17,136.37,136.1,136.37,5500.0,136.17,136.37,136.1,136.37,5500.0
2019-08-26 11:50:00,136.38,136.46,136.26,136.37,7129.0,136.38,136.46,136.26,136.37,7129.0
2019-08-26 11:55:00,136.41,136.46,136.28,136.33,5260.0,136.41,136.46,136.28,136.33,5260.0
2019-08-26 12:00:00,136.34,136.44,136.29,136.44,2300.0,136.34,136.44,136.29,136.44,2300.0
2019-08-26 12:05:00,136.44,136.5,136.4,136.43,16982.0,136.44,136.5,136.4,136.43,16982.0
2019-08-26 12:10:00,136.45,136.48,136.4,136.43,12232.0,136.45,136.48,136.4,136.43,12232.0
2019-08-26 12:15:00,136.43,136.53,136.28,136.31,11437.0,136.43,136.53,136.28,136.31,11437.0
2019-08-26 12:20:00,136.29,136.84,136.29,136.8,7078.0,136.29,136.84,136.29,136.8,7078.0
2019-08-26 12:25:00,136.82,136.96,136.8,136.87,5800.0,136.82,136.96,136.8,136.87,5800.0
2019-08-26 12:30:00,136.89,136.9,136.81,136.83,4961.0,136.89,136.9,136.81,136.83,4961.0
2019-08-26 12:35:00,136.85,136.88,136.79,136.81,3200.0,136.85,136.88,136.79,136.81,3200.0
2019-08-26 12:40:00,136.81,136.88,136.75,136.88,9737.0,136.81,136.88,136.75,136.88,9737.0
2019-08-26 12:45:00,136.93,136.93,136.73,136.75,21146.0,136.93,136.93,136.73,136.75,21146.0
2019-08-26 12:50:00,136.75,136.91,136.63,136.91,5779.0,136.75,136.91,136.63,136.91,5779.0
2019-08-26 12:55:00,136.93,136.96,136.72,136.72,11932.0,136.93,136.96,136.72,136.72,11932.0
2019-08-26 13:00:00,136.72,136.87,136.71,136.87,8096.0,136.72,136.87,136.71,136.87,8096.0
2019-08-26 13:05:00,136.89,136.89,136.71,136.8,4201.0,136.89,136.89,136.71,136.8,4201.0
2019-08-26 13:10:00,136.85,136.87,136.57,136.68,6327.0,136.85,136.87,136.57,136.68,6327.0
2019-08-26 13:15:00,136.62,136.7,136.62,136.7,1800.0,136.62,136.7,136.62,136.7,1800.0
2019-08-26 13:20:00,136.74,136.75,136.6,136.6,4800.0,136.74,136.75,136.6,136.6,4800.0
2019-08-26 13:25:00,136.61,136.66,136.56,136.61,5359.0,136.61,136.66,136.56,136.61,5359.0
2019-08-26 13:30:00,136.6,136.63,136.46,136.56,5111.0,136.6,136.63,136.46,136.56,5111.0
2019-08-26 13:35:00,136.55,136.62,136.46,136.46,5830.0,136.55,136.62,136.46,136.46,5830.0
2019-08-26 13:40:00,136.45,136.57,136.42,136.56,4900.0,136.45,136.57,136.42,136.56,4900.0
2019-08-26 13:45:00,136.56,136.57,136.46,136.53,6327.0,136.56,136.57,136.46,136.53,6327.0
2019-08-26 13:50:00,136.52,136.52,136.41,136.48,3922.0,136.52,136.52,136.41,136.48,3922.0
2019-08-26 13:55:00,136.47,136.55,136.4,136.55,3585.0,136.47,136.55,136.4,136.55,3585.0
2019-08-26 14:00:00,136.56,136.56,136.09,136.09,6400.0,136.56,136.56,136.09,136.09,6400.0
2019-08-26 14:05:00,136.07,136.1,136.01,136.02,3920.0,136.07,136.1,136.01,136.02,3920.0
2019-08-26 14:10:00,135.97,136.04,135.91,136.01,3978.0,135.97,136.04,135.91,136.01,3978.0
2019-08-26 14:15:00,136.04,136.12,136.02,136.05,3246.0,136.04,136.12,136.02,136.05,3246.0
2019-08-26 14:20:00,136.02,136.11,135.98,136.06,3878.0,136.02,136.11,135.98,136.06,3878.0
2019-08-26 14:25:00,136.08,136.15,136.01,136.08,2827.0,136.08,136.15,136.01,136.08,2827.0
2019-08-26 14:30:00,136.08,136.28,136.06,136.19,2797.0,136.08,136.28,136.06,136.19,2797.0
2019-08-26 14:35:00,136.13,136.24,136.13,136.24,3941.0,136.13,136.24,136.13,136.24,3941.0
2019-08-26 14:40:00,136.24,136.3,136.22,136.28,4866.0,136.24,136.3,136.22,136.28,4866.0
2019-08-26 14:45:00,136.28,136.37,136.23,136.25,6035.0,136.28,136.37,136.23,136.25,6035.0
2019-08-26 14:50:00,136.25,136.36,136.23,136.36,2991.0,136.25,136.36,136.23,136.36,2991.0
2019-08-26 14:55:00,136.4,136.56,136.33,136.56,5384.0,136.4,136.56,136.33,136.56,5384.0
2019-08-26 15:00:00,136.56,136.6,136.46,136.46,23805.0,136.56,136.6,136.46,136.46,23805.0
2019-08-26 15:05:00,136.43,136.45,136.29,136.38,8467.0,136.43,136.45,136.29,136.38,8467.0
2019-08-26 15:10:00,136.34,136.55,136.32,136.55,5700.0,136.34,136.55,136.32,136.55,5700.0
2019-08-26 15:15:00,136.53,136.56,136.49,136.5,13957.0,136.53,136.56,136.49,136.5,13957.0
2019-08-26 15:20:00,136.5,136.55,136.46,136.52,9874.0,136.5,136.55,136.46,136.52,9874.0
2019-08-26 15:25:00,136.53,136.6,136.43,136.58,9482.0,136.53,136.6,136.43,136.58,9482.0
2019-08-26 15:30:00,136.56,136.87,136.54,136.71,12435.0,136.56,136.87,136.54,136.71,12435.0
2019-08-26 15:35:00,136.7,136.72,136.52,136.52,16923.0,136.7,136.72,136.52,136.52,16923.0
2019-08-26 15:40:00,136.52,136.62,136.52,136.59,13826.0,136.52,136.62,136.52,136.59,13826.0
2019-08-26 15:45:00,136.6,136.63,136.54,136.55,19431.0,136.6,136.63,136.54,136.55,19431.0
2019-08-26 15:50:00,136.59,136.63,136.37,136.6,46010.0,136.59,136.63,136.37,136.6,46010.0
2019-08-26 15:55:00,136.62,136.84,136.47,136.62,157920.0,136.62,136.84,136.47,136.62,157920.0
2019-08-27 09:30:00,137.27,137.55,137.0,137.26,22880.0,137.27,137.55,137.0,137.26,22880.0
2019-08-27 09:35:00,137.4,137.59,137.13,137.35,6103.0,137.4,137.59,137.13,137.35,6103.0
2019-08-27 09:40:00,137.49,137.74,137.45,137.46,8424.0,137.49,137.74,137.45,137.46,8424.0
2019-08-27 09:45:00,137.42,137.8,137.3,137.63,19755.0,137.42,137.8,137.3,137.63,19755.0
2019-08-27 09:50:00,137.57,137.57,137.12,137.45,8477.0,137.57,137.57,137.12,137.45,8477.0
2019-08-27 09:55:00,137.39,137.62,137.31,137.46,4486.0,137.39,137.62,137.31,137.46,4486.0
2019-08-27 10:00:00,137.47,137.72,137.43,137.53,16659.0,137.47,137.72,137.43,137.53,16659.0
2019-08-27 10:05:00,137.56,137.71,137.43,137.49,9870.0,137.56,137.71,137.43,137.49,9870.0
2019-08-27 10:10:00,137.53,137.59,137.37,137.49,6872.0,137.53,137.59,137.37,137.49,6872.0
2019-08-27 10:15:00,137.56,137.6,137.34,137.55,3400.0,137.56,137.6,137.34,137.55,3400.0
2019-08-27 10:20:00,137.59,137.64,137.08,137.16,7916.0,137.59,137.64,137.08,137.16,7916.0
2019-08-27 10:25:00,137.2,137.2,136.76,136.76,5905.0,137.2,137.2,136.76,136.76,5905.0
2019-08-27 10:30:00,136.87,136.99,136.65,136.7,13259.0,136.87,136.99,136.65,136.7,13259.0
2019-08-27 10:35:00,136.69,136.8,136.54,136.62,10195.0,136.69,136.8,136.54,136.62,10195.0
2019-08-27 10:40:00,136.59,136.69,136.37,136.66,10929.0,136.59,136.69,136.37,136.66,10929.0
2019-08-27 10:45:00,136.66,136.74,136.16,136.16,4515.0,136.66,136.74,136.16,136.16,4515.0
2019-08-27 10:50:00,136.25,136.34,136.22,136.26,6423.0,136.25,136.34,136.22,136.26,6423.0
2019-08-27 10:55:00,136.29,136.44,136.18,136.26,10300.0,136.29,136.44,136.18,136.26,10300.0
2019-08-27 11:00:00,136.27,136.56,136.19,136.41,5684.0,136.27,136.56,136.19,136.41,5684.0
2019-08-27 11:05:00,136.46,136.58,136.41,136.44,8407.0,136.46,136.58,136.41,136.44,8407.0
2019-08-27 11:10:00,136.47,136.47,136.21,136.26,4800.0,136.47,136.47,136.21,136.26,4800.0
2019-08-27 11:15:00,136.29,136.34,135.75,135.8,7536.0,136.29,136.34,135.75,135.8,7536.0
2019-08-27 11:20:00,135.74,136.15,135.71,136.11,4940.0,135.74,136.15,135.71,136.11,4940.0
2019-08-27 11:25:00,136.19,136.36,136.19,136.22,4435.0,136.19,136.36,136.19,136.22,4435.0
2019-08-27 11:30:00,136.15,136.38,136.04,136.14,5743.0,136.15,136.38,136.04,136.14,5743.0
2019-08-27 11:35:00,136.26,136.39,136.21,136.27,3281.0,136.26,136.39,136.21,136.27,3281.0
2019-08-27 11:40:00,136.28,136.38,136.17,136.27,3100.0,136.28,136.38,136.17,136.27,3100.0
2019-08-27 11:45:00,136.28,136.52,136.22,136.52,1800.0,136.28,136.52,136.22,136.52,1800.0
2019-08-27 11:50:00,136.56,136.56,136.4,136.46,5321.0,136.56,136.56,136.4,136.46,5321.0
2019-08-27 11:55:00,136.46,136.46,136.23,136.38,2500.0,136.46,136.46,136.23,136.38,2500.0
2019-08-27 12:00:00,136.35,136.5,136.18,136.19,5263.0,136.35,136.5,136.18,136.19,5263.0
2019-08-27 12:05:00,136.14,136.38,136.09,136.24,4400.0,136.14,136.38,136.09,136.24,4400.0
2019-08-27 12:10:00,136.19,136.39,136.16,136.39,1600.0,136.19,136.39,136.16,136.39,1600.0
2019-08-27 12:15:00,136.22,136.38,136.19,136.31,2600.0,136.22,136.38,136.19,136.31,2600.0
2019-08-27 12:20:00,136.28,136.42,136.25,136.4,4700.0,136.28,136.42,136.25,136.4,4700.0
2019-08-27 12:25:00,136.39,136.43,136.34,136.36,2800.0,136.39,136.43,136.34,136.36,2800.0
2019-08-27 12:30:00,136.35,136.36,135.94,136.03,6800.0,136.35,136.36,135.94,136.03,6800.0
2019-08-27 12:35:00,136.01,136.14,135.87,135.87,2872.0,136.01,136.14,135.87,135.87,2872.0
2019-08-27 12:40:00,135.86,136.0,135.8,136.0,4422.0,135.86,136.0,135.8,136.0,4422.0
2019-08-27 12:45:00,135.98,136.19,135.98,136.19,2953.0,135.98,136.19,135.98,136.19,2953.0
2019-08-27 12:50:00,136.18,136.18,135.83,135.87,3256.0,136.18,136.18,135.83,135.87,3256.0
2019-08-27 12:55:00,135.87,135.95,135.81,135.86,1800.0,135.87,135.95,135.81,135.86,1800.0
2019-08-27 13:00:00,135.84,136.05,135.76,135.98,2500.0,135.84,136.05,135.76,135.98,2500.0
2019-08-27 13:05:00,135.93,136.1,135.87,136.06,3142.0,135.93,136.1,135.87,136.06,3142.0
2019-08-27 13:10:00,136.0,136.06,135.86,135.86,4196.0,136.0,136.06,135.86,135.86,4196.0
2019-08-27 13:15:00,135.86,135.94,135.7,135.92,2290.0,135.86,135.94,135.7,135.92,2290.0
2019-08-27 13:20:00,136.0,136.03,135.92,136.01,2410.0,136.0,136.03,135.92,136.01,2410.0
2019-08-27 13:25:00,136.05,136.06,135.96,136.0,4516.0,136.05,136.06,135.96,136.0,4516.0
2019-08-27 13:30:00,135.99,136.03,135.92,135.96,7078.0,135.99,136.03,135.92,135.96,7078.0
2019-08-27 13:35:00,135.95,136.28,135.75,135.82,32571.0,135.95,136.28,135.75,135.82,32571.0
2019-08-27 13:40:00,135.83,136.11,135.77,135.93,2518.0,135.83,136.11,135.77,135.93,2518.0
2019-08-27 13:45:00,135.98,136.22,135.88,136.16,3152.0,135.98,136.22,135.88,136.16,3152.0
2019-08-27 13:50:00,136.16,136.28,136.09,136.23,2332.0,136.16,136.28,136.09,136.23,2332.0
2019-08-27 13:55:00,136.21,136.31,136.18,136.27,5023.0,136.21,136.31,136.18,136.27,5023.0
2019-08-27 14:00:00,136.32,136.41,136.22,136.27,3060.0,136.32,136.41,136.22,136.27,3060.0
2019-08-27 14:05:00,136.27,136.38,136.2,136.25,3500.0,136.27,136.38,136.2,136.25,3500.0
2019-08-27 14:10:00,136.25,136.34,135.92,135.96,17699.0,136.25,136.34,135.92,135.96,17699.0
2019-08-27 14:15:00,135.94,136.12,135.91,136.08,2900.0,135.94,136.12,135.91,136.08,2900.0
2019-08-27 14:20:00,136.1,136.22,136.09,136.2,5145.0,136.1,136.22,136.09,136.2,5145.0
2019-08-27 14:25:00,136.21,136.32,136.17,136.19,3400.0,136.21,136.32,136.17,136.19,3400.0
2019-08-27 14:30:00,136.14,136.14,136.0,136.12,14030.0,136.14,136.14,136.0,136.12,14030.0
2019-08-27 14:35:00,136.11,136.19,136.07,136.19,3852.0,136.11,136.19,136.07,136.19,3852.0
2019-08-27 14:40:00,136.23,136.31,136.02,136.31,5219.0,136.23,136.31,136.02,136.31,5219.0
2019-08-27 14:45:00,136.25,136.41,136.14,136.37,2544.0,136.25,136.41,136.14,136.37,2544.0
2019-08-27 14:50:00,136.4,136.72,136.4,136.72,5138.0,136.4,136.72,136.4,136.72,5138.0
2019-08-27 14:55:00,136.72,136.78,136.46,136.49,5800.0,136.72,136.78,136.46,136.49,5800.0
2019-08-27 15:00:00,136.56,136.69,136.5,136.66,27037.0,136.56,136.69,136.5,136.66,27037.0
2019-08-27 15:05:00,136.77,136.77,136.61,136.64,5850.0,136.77,136.77,136.61,136.64,5850.0
2019-08-27 15:10:00,136.66,136.66,136.35,136.49,5020.0,136.66,136.66,136.35,136.49,5020.0
2019-08-27 15:15:00,136.47,136.54,136.43,136.52,4400.0,136.47,136.54,136.43,136.52,4400.0
2019-08-27 15:20:00,136.48,136.54,136.31,136.54,7144.0,136.48,136.54,136.31,136.54,7144.0
2019-08-27 15:25:00,136.52,136.54,136.42,136.47,3900.0,136.52,136.54,136.42,136.47,3900.0
2019-08-27 15:30:00,136.44,136.45,136.3,136.44,11088.0,136.44,136.45,136.3,136.44,11088.0
2019-08-27 15:35:00,136.42,136.45,136.32,136.38,14488.0,136.42,136.45,136.32,136.38,14488.0
2019-08-27 15:40:00,136.39,136.45,136.29,136.36,10170.0,136.39,136.45,136.29,136.36,10170.0
2019-08-27 15:45:00,136.39,136.5,136.36,136.5,20903.0,136.39,136.5,136.36,136.5,20903.0
2019-08-27 15:50:00,136.47,136.47,136.22,136.33,16611.0,136.47,136.47,136.22,136.33,16611.0
2019-08-27 15:55:00,136.3,136.91,136.25,136.69,166245.0,136.3,136.91,136.25,136.69,166245.0
2019-08-28 09:30:00,136.21,136.64,134.79,134.84,23815.0,136.21,136.64,134.79,134.84,23815.0
2019-08-28 09:35:00,134.83,135.93,134.8,135.51,52795.0,134.83,135.93,134.8,135.51,52795.0
2019-08-28 09:40:00,135.47,136.27,135.06,135.82,38029.0,135.47,136.27,135.06,135.82,38029.0
2019-08-28 09:45:00,135.82,135.9,135.57,135.78,10385.0,135.82,135.9,135.57,135.78,10385.0
2019-08-28 09:50:00,135.69,136.04,135.63,135.8,12894.0,135.69,136.04,135.63,135.8,12894.0
2019-08-28 09:55:00,135.68,135.76,135.51,135.53,3202.0,135.68,135.76,135.51,135.53,3202.0
2019-08-28 10:00:00,135.52,135.63,135.39,135.44,3950.0,135.52,135.63,135.39,135.44,3950.0
2019-08-28 10:05:00,135.54,135.83,135.49,135.8,5558.0,135.54,135.83,135.49,135.8,5558.0
2019-08-28 10:10:00,135.79,135.79,135.48,135.54,1500.0,135.79,135.79,135.48,135.54,1500.0
2019-08-28 10:15:00,135.61,135.79,135.53,135.53,1485.0,135.61,135.79,135.53,135.53,1485.0
2019-08-28 10:20:00,135.45,135.58,135.43,135.57,800.0,135.45,135.58,135.43,135.57,800.0
2019-08-28 10:25:00,135.66,135.76,135.64,135.74,2000.0,135.66,135.76,135.64,135.74,2000.0
2019-08-28 10:30:00,135.72,135.91,135.67,135.75,4100.0,135.72,135.91,135.67,135.75,4100.0
2019-08-28 10:35:00,135.84,135.95,135.84,135.87,601.0,135.84,135.95,135.84,135.87,601.0
2019-08-28 10:40:00,135.97,136.01,135.9,135.92,9313.0,135.97,136.01,135.9,135.92,9313.0
2019-08-28 10:45:00,135.89,135.89,135.59,135.6,1335.0,135.89,135.89,135.59,135.6,1335.0
2019-08-28 10:50:00,135.63,135.87,135.63,135.87,1050.0,135.63,135.87,135.63,135.87,1050.0
2019-08-28 10:55:00,135.87,135.89,135.72,135.82,3168.0,135.87,135.89,135.72,135.82,3168.0
2019-08-28 11:00:00,135.87,135.88,135.65,135.87,6999.0,135.87,135.88,135.65,135.87,6999.0
2019-08-28 11:05:00,135.87,135.9,135.81,135.86,5940.0,135.87,135.9,135.81,135.86,5940.0
2019-08-28 11:10:00,135.86,135.87,135.7,135.77,2957.0,135.86,135.87,135.7,135.77,2957.0
2019-08-28 11:15:00,135.84,135.87,135.77,135.82,7781.0,135.84,135.87,135.77,135.82,7781.0
2019-08-28 11:20:00,135.86,135.9,135.69,135.78,5852.0,135.86,135.9,135.69,135.78,5852.0
2019-08-28 11:25:00,135.83,136.07,135.79,136.07,6980.0,135.83,136.07,135.79,136.07,6980.0
2019-08-28 11:30:00,136.17,136.37,136.16,136.36,2360.0,136.17,136.37,136.16,136.36,2360.0
2019-08-28 11:35:00,136.37,136.64,136.31,136.56,4901.0,136.37,136.64,136.31,136.56,4901.0
2019-08-28 11:40:00,136.59,137.04,136.53,136.99,11703.0,136.59,137.04,136.53,136.99,11703.0
2019-08-28 11:45:00,136.96,137.17,136.95,137.1,19179.0,136.96,137.17,136.95,137.1,19179.0
2019-08-28 11:50:00,137.14,137.14,136.87,136.88,19629.0,137.14,137.14,136.87,136.88,19629.0
2019-08-28 11:55:00,136.9,136.96,136.66,136.66,5183.0,136.9,136.96,136.66,136.66,5183.0
2019-08-28 12:00:00,136.75,136.86,136.75,136.79,3722.0,136.75,136.86,136.75,136.79,3722.0
2019-08-28 12:05:00,136.76,136.98,136.76,136.92,7141.0,136.76,136.98,136.76,136.92,7141.0
2019-08-28 12:10:00,136.95,136.97,136.88,136.88,3002.0,136.95,136.97,136.88,136.88,3002.0
2019-08-28 12:15:00,137.0,137.19,136.98,137.19,2600.0,137.0,137.19,136.98,137.19,2600.0
2019-08-28 12:20:00,137.17,137.22,136.96,137.1,7375.0,137.17,137.22,136.96,137.1,7375.0
2019-08-28 12:25:00,137.06,137.06,136.95,136.95,7200.0,137.06,137.06,136.95,136.95,7200.0
2019-08-28 12:30:00,137.0,137.13,136.99,137.02,6310.0,137.0,137.13,136.99,137.02,6310.0
2019-08-28 12:35:00,137.03,137.05,136.8,136.83,2505.0,137.03,137.05,136.8,136.83,2505.0
2019-08-28 12:40:00,136.79,136.8,136.76,136.79,1781.0,136.79,136.8,136.76,136.79,1781.0
2019-08-28 12:45:00,136.8,136.82,136.72,136.72,3141.0,136.8,136.82,136.72,136.72,3141.0
2019-08-28 12:50:00,136.8,137.0,136.78,137.0,15874.0,136.8,137.0,136.78,137.0,15874.0
2019-08-28 12:55:00,136.97,137.0,136.92,137.0,1375.0,136.97,137.0,136.92,137.0,1375.0
2019-08-28 13:00:00,137.04,137.04,136.72,136.84,3100.0,137.04,137.04,136.72,136.84,3100.0
2019-08-28 13:05:00,136.81,136.88,136.79,136.86,2927.0,136.81,136.88,136.79,136.86,2927.0
2019-08-28 13:10:00,136.8,136.81,136.45,136.45,4023.0,136.8,136.81,136.45,136.45,4023.0
2019-08-28 13:15:00,136.44,136.63,136.44,136.62,12977.0,136.44,136.63,136.44,136.62,12977.0
2019-08-28 13:20:00,136.62,136.62,136.45,136.48,5562.0,136.62,136.62,136.45,136.48,5562.0
2019-08-28 13:25:00,136.5,136.5,136.48,136.5,3632.0,136.5,136.5,136.48,136.5,3632.0
2019-08-28 13:30:00,136.5,136.51,136.39,136.39,3480.0,136.5,136.51,136.39,136.39,3480.0
2019-08-28 13:35:00,136.41,136.43,136.31,136.39,4521.0,136.41,136.43,136.31,136.39,4521.0
2019-08-28 13:40:00,136.4,136.66,136.4,136.53,16013.0,136.4,136.66,136.4,136.53,16013.0
2019-08-28 13:45:00,136.48,136.55,136.48,136.49,5553.0,136.48,136.55,136.48,136.49,5553.0
2019-08-28 13:50:00,136.5,136.54,136.44,136.5,3000.0,136.5,136.54,136.44,136.5,3000.0
2019-08-28 13:55:00,136.48,136.5,136.41,136.45,1676.0,136.48,136.5,136.41,136.45,1676.0
2019-08-28 14:00:00,136.48,136.51,136.46,136.46,4553.0,136.48,136.51,136.46,136.46,4553.0
2019-08-28 14:05:00,136.43,136.5,136.43,136.47,2950.0,136.43,136.5,136.43,136.47,2950.0
2019-08-28 14:10:00,136.45,136.5,136.32,136.34,5084.0,136.45,136.5,136.32,136.34,5084.0
2019-08-28 14:15:00,136.26,136.36,136.25,136.36,1646.0,136.26,136.36,136.25,136.36,1646.0
2019-08-28 14:20:00,136.37,136.41,136.36,136.36,1400.0,136.37,136.41,136.36,136.36,1400.0
2019-08-28 14:25:00,136.4,136.49,136.37,136.42,2341.0,136.4,136.49,136.37,136.42,2341.0
2019-08-28 14:30:00,136.42,136.78,136.42,136.71,3954.0,136.42,136.78,136.42,136.71,3954.0
2019-08-28 14:35:00,136.72,136.72,136.44,136.7,17116.0,136.72,136.72,136.44,136.7,17116.0
2019-08-28 14:40:00,136.75,136.81,136.75,136.79,900.0,136.75,136.81,136.75,136.79,900.0
2019-08-28 14:45:00,136.72,136.87,136.64,136.84,32802.0,136.72,136.87,136.64,136.84,32802.0
2019-08-28 14:50:00,136.92,137.15,136.92,137.13,1698.0,136.92,137.15,136.92,137.13,1698.0
2019-08-28 14:55:00,137.07,137.09,137.01,137.09,2800.0,137.07,137.09,137.01,137.09,2800.0
2019-08-28 15:00:00,137.02,137.07,136.92,136.99,15815.0,137.02,137.07,136.92,136.99,15815.0
2019-08-28 15:05:00,136.99,137.01,136.87,136.92,32459.0,136.99,137.01,136.87,136.92,32459.0
2019-08-28 15:10:00,136.9,136.95,136.77,136.8,8973.0,136.9,136.95,136.77,136.8,8973.0
2019-08-28 15:15:00,136.8,137.05,136.74,137.05,5878.0,136.8,137.05,136.74,137.05,5878.0
2019-08-28 15:20:00,137.02,137.03,136.77,136.8,23455.0,137.02,137.03,136.77,136.8,23455.0
2019-08-28 15:25:00,136.74,136.85,136.73,136.76,6821.0,136.74,136.85,136.73,136.76,6821.0
2019-08-28 15:30:00,136.77,136.81,136.65,136.74,6794.0,136.77,136.81,136.65,136.74,6794.0
2019-08-28 15:35:00,136.76,136.85,136.71,136.83,15281.0,136.76,136.85,136.71,136.83,15281.0
2019-08-28 15:40:00,136.75,136.84,136.73,136.8,7708.0,136.75,136.84,136.73,136.8,7708.0
2019-08-28 15:45:00,136.79,136.88,136.76,136.79,17674.0,136.79,136.88,136.76,136.79,17674.0
2019-08-28 15:50:00,136.8,137.03,136.75,136.98,18125.0,136.8,137.03,136.75,136.98,18125.0
2019-08-28 15:55:00,136.94,136.94,136.63,136.71,53528.0,136.94,136.94,136.63,136.71,53528.0
2019-08-29 09:30:00,138.5,139.89,138.5,138.99,23540.0,138.5,139.89,138.5,138.99,23540.0
2019-08-29 09:35:00,139.11,139.27,138.51,138.51,4956.0,139.11,139.27,138.51,138.51,4956.0
2019-08-29 09:40:00,138.74,138.88,138.58,138.84,1916.0,138.74,138.88,138.58,138.84,1916.0
2019-08-29 09:45:00,138.94,139.68,138.94,139.6,4003.0,138.94,139.68,138.94,139.6,4003.0
2019-08-29 09:50:00,139.68,139.9,139.52,139.87,5050.0,139.68,139.9,139.52,139.87,5050.0
2019-08-29 09:55:00,139.81,139.89,139.6,139.73,2800.0,139.81,139.89,139.6,139.73,2800.0
2019-08-29 10:00:00,139.88,139.9,139.46,139.47,6161.0,139.88,139.9,139.46,139.47,6161.0
2019-08-29 10:05:00,139.6,139.82,139.58,139.81,2943.0,139.6,139.82,139.58,139.81,2943.0
2019-08-29 10:10:00,139.71,139.71,139.42,139.7,3481.0,139.71,139.71,139.42,139.7,3481.0
2019-08-29 10:15:00,139.68,139.85,139.55,139.85,2343.0,139.68,139.85,139.55,139.85,2343.0
2019-08-29 10:20:00,139.79,140.13,139.79,140.03,7975.0,139.79,140.13,139.79,140.03,7975.0
2019-08-29 10:25:00,140.03,140.24,140.0,140.24,3147.0,140.03,140.24,140.0,140.24,3147.0
2019-08-29 10:30:00,140.15,140.19,140.01,140.18,2189.0,140.15,140.19,140.01,140.18,2189.0
2019-08-29 10:35:00,140.25,140.25,139.29,139.76,9830.0,140.25,140.25,139.29,139.76,9830.0
2019-08-29 10:40:00,139.85,140.08,139.75,139.89,2688.0,139.85,140.08,139.75,139.89,2688.0
2019-08-29 10:45:00,139.9,139.91,139.75,139.91,3077.0,139.9,139.91,139.75,139.91,3077.0
2019-08-29 10:50:00,139.97,140.22,139.97,140.2,3800.0,139.97,140.22,139.97,140.2,3800.0
2019-08-29 10:55:00,140.16,140.51,140.13,140.51,30116.0,140.16,140.51,140.13,140.51,30116.0
2019-08-29 11:00:00,140.49,140.53,140.35,140.42,3131.0,140.49,140.53,140.35,140.42,3131.0
2019-08-29 11:05:00,140.5,140.65,140.5,140.64,1650.0,140.5,140.65,140.5,140.64,1650.0
2019-08-29 11:10:00,140.62,140.76,140.61,140.65,2700.0,140.62,140.76,140.61,140.65,2700.0
2019-08-29 11:15:00,140.69,140.73,140.55,140.6,4892.0,140.69,140.73,140.55,140.6,4892.0
2019-08-29 11:20:00,140.6,140.6,140.5,140.55,2824.0,140.6,140.6,140.5,140.55,2824.0
2019-08-29 11:25:00,140.58,140.68,140.39,140.63,8602.0,140.58,140.68,140.39,140.63,8602.0
2019-08-29 11:30:00,140.7,141.17,140.66,141.17,13008.0,140.7,141.17,140.66,141.17,13008.0
2019-08-29 11:35:00,141.11,141.46,141.1,141.17,17365.0,141.11,141.46,141.1,141.17,17365.0
2019-08-29 11:40:00,141.21,141.39,141.21,141.39,12368.0,141.21,141.39,141.21,141.39,12368.0
2019-08-29 11:45:00,141.4,141.49,141.25,141.49,5159.0,141.4,141.49,141.25,141.49,5159.0
2019-08-29 11:50:00,141.49,141.56,141.36,141.38,5259.0,141.49,141.56,141.36,141.38,5259.0
2019-08-29 11:55:00,141.37,141.45,141.28,141.43,5000.0,141.37,141.45,141.28,141.43,5000.0
2019-08-29 12:00:00,141.43,141.52,141.28,141.41,3804.0,141.43,141.52,141.28,141.41,3804.0
2019-08-29 12:05:00,141.46,141.46,141.25,141.25,5150.0,141.46,141.46,141.25,141.25,5150.0
2019-08-29 12:10:00,141.25,141.46,141.13,141.44,10691.0,141.25,141.46,141.13,141.44,10691.0
2019-08-29 12:15:00,141.47,141.71,141.47,141.7,7044.0,141.47,141.71,141.47,141.7,7044.0
2019-08-29 12:20:00,141.71,141.79,141.64,141.75,11890.0,141.71,141.79,141.64,141.75,11890.0
2019-08-29 12:25:00,141.71,141.71,141.34,141.34,5424.0,141.71,141.71,141.34,141.34,5424.0
2019-08-29 12:30:00,141.35,141.58,141.35,141.54,2993.0,141.35,141.58,141.35,141.54,2993.0
2019-08-29 12:35:00,141.56,141.69,141.55,141.55,4296.0,141.56,141.69,141.55,141.55,4296.0
2019-08-29 12:40:00,141.63,141.63,141.53,141.56,2768.0,141.63,141.63,141.53,141.56,2768.0
2019-08-29 12:45:00,141.58,141.61,141.38,141.38,4058.0,141.58,141.61,141.38,141.38,4058.0
2019-08-29 12:50:00,141.38,141.41,141.29,141.41,2991.0,141.38,141.41,141.29,141.41,2991.0
2019-08-29 12:55:00,141.44,141.51,141.41,141.41,2658.0,141.44,141.51,141.41,141.41,2658.0
2019-08-29 13:00:00,141.39,141.44,141.32,141.44,4800.0,141.39,141.44,141.32,141.44,4800.0
2019-08-29 13:05:00,141.37,141.44,141.36,141.37,4605.0,141.37,141.44,141.36,141.37,4605.0
2019-08-29 13:10:00,141.38,141.43,141.37,141.38,4130.0,141.38,141.43,141.37,141.38,4130.0
2019-08-29 13:15:00,141.33,141.71,141.33,141.71,5806.0,141.33,141.71,141.33,141.71,5806.0
2019-08-29 13:20:00,141.74,141.78,141.67,141.78,4084.0,141.74,141.78,141.67,141.78,4084.0
2019-08-29 13:25:00,141.75,141.86,141.64,141.64,4777.0,141.75,141.86,141.64,141.64,4777.0
2019-08-29 13:30:00,141.64,141.69,141.64,141.66,1317.0,141.64,141.69,141.64,141.66,1317.0
2019-08-29 13:35:00,141.7,141.92,141.7,141.85,3625.0,141.7,141.92,141.7,141.85,3625.0
2019-08-29 13:40:00,141.88,141.96,141.88,141.92,2025.0,141.88,141.96,141.88,141.92,2025.0
2019-08-29 13:45:00,141.96,142.16,141.96,142.09,8064.0,141.96,142.16,141.96,142.09,8064.0
2019-08-29 13:50:00,142.11,142.36,142.09,142.33,11950.0,142.11,142.36,142.09,142.33,11950.0
2019-08-29 13:55:00,142.29,142.32,142.24,142.31,4087.0,142.29,142.32,142.24,142.31,4087.0
2019-08-29 14:00:00,142.3,142.37,142.14,142.18,7032.0,142.3,142.37,142.14,142.18,7032.0
2019-08-29 14:05:00,142.23,142.25,142.17,142.23,2671.0,142.23,142.25,142.17,142.23,2671.0
2019-08-29 14:10:00,142.21,142.32,142.17,142.17,19184.0,142.21,142.32,142.17,142.17,19184.0
2019-08-29 14:15:00,142.17,142.2,141.83,141.9,5112.0,142.17,142.2,141.83,141.9,5112.0
2019-08-29 14:20:00,141.9,142.03,141.9,141.98,8800.0,141.9,142.03,141.9,141.98,8800.0
2019-08-29 14:25:00,141.99,141.99,141.59,141.59,31340.0,141.99,141.99,141.59,141.59,31340.0
2019-08-29 14:30:00,141.65,141.66,141.43,141.54,9000.0,141.65,141.66,141.43,141.54,9000.0
2019-08-29 14:35:00,141.54,141.62,141.45,141.51,2200.0,141.54,141.62,141.45,141.51,2200.0
2019-08-29 14:40:00,141.5,141.55,141.21,141.21,3500.0,141.5,141.55,141.21,141.21,3500.0
2019-08-29 14:45:00,141.23,141.26,141.15,141.22,2700.0,141.23,141.26,141.15,141.22,2700.0
2019-08-29 14:50:00,141.24,141.24,140.99,140.99,3500.0,141.24,141.24,140.99,140.99,3500.0
2019-08-29 14:55:00,141.02,141.05,140.85,140.95,6862.0,141.02,141.05,140.85,140.95,6862.0
2019-08-29 15:00:00,140.94,140.95,140.74,140.74,5321.0,140.94,140.95,140.74,140.74,5321.0
2019-08-29 15:05:00,140.71,140.75,140.43,140.44,12587.0,140.71,140.75,140.43,140.44,12587.0
2019-08-29 15:10:00,140.44,140.64,140.4,140.6,10373.0,140.44,140.64,140.4,140.6,10373.0
2019-08-29 15:15:00,140.62,140.98,140.62,140.94,6002.0,140.62,140.98,140.62,140.94,6002.0
2019-08-29 15:20:00,140.91,140.93,140.77,140.9,5500.0,140.91,140.93,140.77,140.9,5500.0
2019-08-29 15:25:00,140.85,141.0,140.85,140.91,9033.0,140.85,141.0,140.85,140.91,9033.0
2019-08-29 15:30:00,140.91,141.15,140.91,141.04,8527.0,140.91,141.15,140.91,141.04,8527.0
2019-08-29 15:35:00,141.02,141.25,140.91,141.25,71988.0,141.02,141.25,140.91,141.25,71988.0
2019-08-29 15:40:00,141.25,141.28,141.09,141.14,8258.0,141.25,141.28,141.09,141.14,8258.0
2019-08-29 15:45:00,141.11,141.3,141.11,141.22,10998.0,141.11,141.3,141.11,141.22,10998.0
2019-08-29 15:50:00,141.21,141.3,141.1,141.13,19115.0,141.21,141.3,141.1,141.13,19115.0
2019-08-29 15:55:00,141.15,141.47,141.13,141.31,64328.0,141.15,141.47,141.13,141.31,64328.0
2019-08-30 09:30:00,142.28,142.94,142.28,142.64,17600.0,142.28,142.94,142.28,142.64,17600.0
2019-08-30 09:35:00,142.55,142.61,142.13,142.3,3460.0,142.55,142.61,142.13,142.3,3460.0
2019-08-30 09:40:00,142.28,142.28,141.83,141.83,1614.0,142.28,142.28,141.83,141.83,1614.0
2019-08-30 09:45:00,141.71,141.9,141.49,141.83,8215.0,141.71,141.9,141.49,141.83,8215.0
2019-08-30 09:50:00,141.96,142.09,141.61,141.97,2900.0,141.96,142.09,141.61,141.97,2900.0
2019-08-30 09:55:00,141.9,142.0,141.78,142.0,3989.0,141.9,142.0,141.78,142.0,3989.0
2019-08-30 10:00:00,141.93,142.23,141.92,142.1,16976.0,141.93,142.23,141.92,142.1,16976.0
2019-08-30 10:05:00,142.08,142.53,142.08,142.4,2400.0,142.08,142.53,142.08,142.4,2400.0
2019-08-30 10:10:00,142.36,142.36,142.19,142.22,2503.0,142.36,142.36,142.19,142.22,2503.0
2019-08-30 10:15:00,142.21,142.38,142.14,142.38,4329.0,142.21,142.38,142.14,142.38,4329.0
2019-08-30 10:20:00,142.26,142.27,141.98,142.12,3100.0,142.26,142.27,141.98,142.12,3100.0
2019-08-30 10:25:00,142.05,142.1,141.73,141.73,3287.0,142.05,142.1,141.73,141.73,3287.0
2019-08-30 10:30:00,141.86,142.12,141.84,142.09,3405.0,141.86,142.12,141.84,142.09,3405.0
2019-08-30 10:35:00,142.02,142.2,141.92,142.17,28298.0,142.02,142.2,141.92,142.17,28298.0
2019-08-30 10:40:00,142.2,142.38,142.2,142.24,6898.0,142.2,142.38,142.2,142.24,6898.0
2019-08-30 10:45:00,142.24,142.53,142.12,142.5,9534.0,142.24,142.53,142.12,142.5,9534.0
2019-08-30 10:50:00,142.5,142.5,142.26,142.33,8899.0,142.5,142.5,142.26,142.33,8899.0
2019-08-30 10:55:00,142.28,142.3,142.02,142.02,3122.0,142.28,142.3,142.02,142.02,3122.0
2019-08-30 11:00:00,141.94,141.97,141.52,141.58,8620.0,141.94,141.97,141.52,141.58,8620.0
2019-08-30 11:05:00,141.54,141.68,141.45,141.67,3045.0,141.54,141.68,141.45,141.67,3045.0
2019-08-30 11:10:00,141.67,141.7,141.33,141.42,5800.0,141.67,141.7,141.33,141.42,5800.0
2019-08-30 11:15:00,141.4,141.59,140.93,141.11,5254.0,141.4,141.59,140.93,141.11,5254.0
2019-08-30 11:20:00,141.04,141.04,140.77,140.77,1906.0,141.04,141.04,140.77,140.77,1906.0
2019-08-30 11:25:00,140.8,141.11,140.69,141.11,2100.0,140.8,141.11,140.69,141.11,2100.0
2019-08-30 11:30:00,141.14,141.3,141.1,141.3,1900.0,141.14,141.3,141.1,141.3,1900.0
2019-08-30 11:35:00,141.37,141.45,141.25,141.45,900.0,141.37,141.45,141.25,141.45,900.0
2019-08-30 11:40:00,141.5,141.78,141.46,141.69,3348.0,141.5,141.78,141.46,141.69,3348.0
2019-08-30 11:45:00,141.81,141.96,141.71,141.96,19096.0,141.81,141.96,141.71,141.96,19096.0
2019-08-30 11:50:00,142.03,142.03,141.76,141.86,1432.0,142.03,142.03,141.76,141.86,1432.0
2019-08-30 11:55:00,141.72,141.89,141.68,141.68,2861.0,141.72,141.89,141.68,141.68,2861.0
2019-08-30 12:00:00,141.71,141.71,141.52,141.61,2115.0,141.71,141.71,141.52,141.61,2115.0
2019-08-30 12:05:00,141.55,141.58,141.27,141.37,2400.0,141.55,141.58,141.27,141.37,2400.0
2019-08-30 12:10:00,141.34,141.55,141.3,141.55,4915.0,141.34,141.55,141.3,141.55,4915.0
2019-08-30 12:15:00,141.55,141.6,141.42,141.53,2566.0,141.55,141.6,141.42,141.53,2566.0
2019-08-30 12:20:00,141.62,141.62,141.48,141.55,3434.0,141.62,141.62,141.48,141.55,3434.0
2019-08-30 12:25:00,141.64,141.72,141.64,141.72,1498.0,141.64,141.72,141.64,141.72,1498.0
2019-08-30 12:30:00,141.64,141.76,141.61,141.73,7300.0,141.64,141.76,141.61,141.73,7300.0
2019-08-30 12:35:00,141.72,141.72,141.64,141.68,900.0,141.72,141.72,141.64,141.68,900.0
2019-08-30 12:40:00,141.63,141.64,141.45,141.46,2708.0,141.63,141.64,141.45,141.46,2708.0
2019-08-30 12:45:00,141.49,141.58,141.47,141.55,1900.0,141.49,141.58,141.47,141.55,1900.0
2019-08-30 12:50:00,141.56,141.58,141.44,141.58,3198.0,141.56,141.58,141.44,141.58,3198.0
2019-08-30 12:55:00,141.58,141.66,141.56,141.56,1031.0,141.58,141.66,141.56,141.56,1031.0
2019-08-30 13:00:00,141.54,141.57,141.45,141.46,1749.0,141.54,141.57,141.45,141.46,1749.0
2019-08-30 13:05:00,141.45,141.45,141.33,141.42,1400.0,141.45,141.45,141.33,141.42,1400.0
2019-08-30 13:10:00,141.37,141.4,141.29,141.39,2044.0,141.37,141.4,141.29,141.39,2044.0
2019-08-30 13:15:00,141.34,141.4,141.29,141.4,1052.0,141.34,141.4,141.29,141.4,1052.0
2019-08-30 13:20:00,141.37,141.55,141.37,141.42,3214.0,141.37,141.55,141.37,141.42,3214.0
2019-08-30 13:25:00,141.41,141.51,141.39,141.51,1712.0,141.41,141.51,141.39,141.51,1712.0
2019-08-30 13:30:00,141.47,141.5,141.39,141.47,1730.0,141.47,141.5,141.39,141.47,1730.0
2019-08-30 13:35:00,141.45,141.47,141.33,141.41,1800.0,141.45,141.47,141.33,141.41,1800.0
2019-08-30 13:40:00,141.4,141.5,141.36,141.47,2263.0,141.4,141.5,141.36,141.47,2263.0
2019-08-30 13:45:00,141.44,141.59,141.44,141.58,5436.0,141.44,141.59,141.44,141.58,5436.0
2019-08-30 13:50:00,141.63,141.65,141.56,141.57,3424.0,141.63,141.65,141.56,141.57,3424.0
2019-08-30 13:55:00,141.6,141.6,141.49,141.49,3221.0,141.6,141.6,141.49,141.49,3221.0
2019-08-30 14:00:00,141.51,141.75,141.51,141.74,4265.0,141.51,141.75,141.51,141.74,4265.0
2019-08-30 14:05:00,141.75,141.77,141.72,141.72,1500.0,141.75,141.77,141.72,141.72,1500.0
2019-08-30 14:10:00,141.77,141.78,141.64,141.64,1575.0,141.77,141.78,141.64,141.64,1575.0
2019-08-30 14:15:00,141.55,141.57,141.45,141.46,9364.0,141.55,141.57,141.45,141.46,9364.0
2019-08-30 14:20:00,141.5,141.5,141.42,141.5,1694.0,141.5,141.5,141.42,141.5,1694.0
2019-08-30 14:25:00,141.52,141.56,141.42,141.42,1048.0,141.52,141.56,141.42,141.42,1048.0
2019-08-30 14:30:00,141.46,141.5,141.31,141.31,2192.0,141.46,141.5,141.31,141.31,2192.0
2019-08-30 14:35:00,141.33,141.33,141.27,141.31,2622.0,141.33,141.33,141.27,141.31,2622.0
2019-08-30 14:40:00,141.24,141.3,141.15,141.3,2232.0,141.24,141.3,141.15,141.3,2232.0
2019-08-30 14:45:00,141.23,141.23,141.13,141.19,1950.0,141.23,141.23,141.13,141.19,1950.0
2019-08-30 14:50:00,141.23,141.25,141.15,141.21,2116.0,141.23,141.25,141.15,141.21,2116.0
2019-08-30 14:55:00,141.2,141.25,141.18,141.18,1100.0,141.2,141.25,141.18,141.18,1100.0
2019-08-30 15:00:00,141.18,141.28,141.06,141.16,5100.0,141.18,141.28,141.06,141.16,5100.0
2019-08-30 15:05:00,141.17,141.23,141.15,141.23,2651.0,141.17,141.23,141.15,141.23,2651.0
2019-08-30 15:10:00,141.18,141.22,141.13,141.21,4210.0,141.18,141.22,141.13,141.21,4210.0
2019-08-30 15:15:00,141.22,141.25,141.08,141.18,6125.0,141.22,141.25,141.08,141.18,6125.0
2019-08-30 15:20:00,141.15,141.33,141.14,141.31,4659.0,141.15,141.33,141.14,141.31,4659.0
2019-08-30 15:25:00,141.31,141.51,141.31,141.44,3875.0,141.31,141.51,141.31,141.44,3875.0
2019-08-30 15:30:00,141.45,141.63,141.45,141.61,8545.0,141.45,141.63,141.45,141.61,8545.0
2019-08-30 15:35:00,141.63,141.66,141.53,141.64,7990.0,141.63,141.66,141.53,141.64,7990.0
2019-08-30 15:40:00,141.66,141.72,141.58,141.7,10182.0,141.66,141.72,141.58,141.7,10182.0
2019-08-30 15:45:00,141.73,141.81,141.71,141.79,14490.0,141.73,141.81,141.71,141.79,14490.0
2019-08-30 15:50:00,141.8,141.9,141.76,141.83,25842.0,141.8,141.9,141.76,141.83,25842.0
2019-08-30 15:55:00,141.88,142.14,141.78,141.79,58116.0,141.88,142.14,141.78,141.79,58116.0
2019-09-03 09:30:00,140.08,140.5,139.86,140.31,59042.0,140.08,140.5,139.86,140.31,59042.0
2019-09-03 09:35:00,140.48,141.29,140.48,140.97,14149.0,140.48,141.29,140.48,140.97,14149.0
2019-09-03 09:40:00,141.12,141.23,140.68,140.98,5370.0,141.12,141.23,140.68,140.98,5370.0
2019-09-03 09:45:00,141.08,141.11,140.52,140.67,3711.0,141.08,141.11,140.52,140.67,3711.0
2019-09-03 09:50:00,140.67,141.07,140.67,140.85,4925.0,140.67,141.07,140.67,140.85,4925.0
2019-09-03 09:55:00,140.95,141.01,140.76,140.86,6145.0,140.95,141.01,140.76,140.86,6145.0
2019-09-03 10:00:00,140.79,140.92,139.79,139.79,6920.0,140.79,140.92,139.79,139.79,6920.0
2019-09-03 10:05:00,139.98,140.11,139.71,139.82,5231.0,139.98,140.11,139.71,139.82,5231.0
2019-09-03 10:10:00,139.79,140.21,139.79,139.88,4227.0,139.79,140.21,139.79,139.88,4227.0
2019-09-03 10:15:00,139.79,140.55,139.78,140.38,4146.0,139.79,140.55,139.78,140.38,4146.0
2019-09-03 10:20:00,140.35,140.65,140.2,140.55,3268.0,140.35,140.65,140.2,140.55,3268.0
2019-09-03 10:25:00,140.5,140.76,140.22,140.7,5045.0,140.5,140.76,140.22,140.7,5045.0
2019-09-03 10:30:00,140.71,140.76,140.39,140.47,5560.0,140.71,140.76,140.39,140.47,5560.0
2019-09-03 10:35:00,140.43,140.57,140.28,140.32,5629.0,140.43,140.57,140.28,140.32,5629.0
2019-09-03 10:40:00,140.31,140.94,140.31,140.63,4871.0,140.31,140.94,140.31,140.63,4871.0
2019-09-03 10:45:00,140.63,140.79,140.44,140.78,2801.0,140.63,140.79,140.44,140.78,2801.0
2019-09-03 10:50:00,140.77,140.87,140.65,140.79,7736.0,140.77,140.87,140.65,140.79,7736.0
2019-09-03 10:55:00,140.79,141.07,140.78,141.07,6597.0,140.79,141.07,140.78,141.07,6597.0
2019-09-03 11:00:00,141.06,141.12,140.8,140.91,4997.0,141.06,141.12,140.8,140.91,4997.0
2019-09-03 11:05:00,140.79,141.01,140.79,140.89,5628.0,140.79,141.01,140.79,140.89,5628.0
2019-09-03 11:10:00,140.92,140.92,140.42,140.54,6129.0,140.92,140.92,140.42,140.54,6129.0
2019-09-03 11:15:00,140.52,140.78,140.48,140.67,2618.0,140.52,140.78,140.48,140.67,2618.0
2019-09-03 11:20:00,140.77,140.98,140.77,140.91,2712.0,140.77,140.98,140.77,140.91,2712.0
2019-09-03 11:25:00,140.99,141.14,140.89,140.89,5534.0,140.99,141.14,140.89,140.89,5534.0
2019-09-03 11:30:00,140.92,141.03,140.53,140.85,4479.0,140.92,141.03,140.53,140.85,4479.0
2019-09-03 11:35:00,140.78,140.95,140.71,140.73,4027.0,140.78,140.95,140.71,140.73,4027.0
2019-09-03 11:40:00,140.78,140.8,140.62,140.71,4812.0,140.78,140.8,140.62,140.71,4812.0
2019-09-03 11:45:00,140.72,140.99,140.64,140.95,4429.0,140.72,140.99,140.64,140.95,4429.0
2019-09-03 11:50:00,140.93,140.93,140.82,140.93,1309.0,140.93,140.93,140.82,140.93,1309.0
2019-09-03 11:55:00,140.87,140.95,140.71,140.8,3107.0,140.87,140.95,140.71,140.8,3107.0
2019-09-03 12:00:00,140.8,140.86,140.68,140.73,3754.0,140.8,140.86,140.68,140.73,3754.0
2019-09-03 12:05:00,140.73,140.75,140.47,140.5,4128.0,140.73,140.75,140.47,140.5,4128.0
2019-09-03 12:10:00,140.5,140.61,140.47,140.58,2500.0,140.5,140.61,140.47,140.58,2500.0
2019-09-03 12:15:00,140.58,140.63,140.49,140.58,2300.0,140.58,140.63,140.49,140.58,2300.0
2019-09-03 12:20:00,140.6,140.61,140.27,140.34,3616.0,140.6,140.61,140.27,140.34,3616.0
2019-09-03 12:25:00,140.31,140.37,140.29,140.37,10633.0,140.31,140.37,140.29,140.37,10633.0
2019-09-03 12:30:00,140.32,140.32,140.15,140.16,2618.0,140.32,140.32,140.15,140.16,2618.0
2019-09-03 12:35:00,140.12,140.26,140.12,140.16,3832.0,140.12,140.26,140.12,140.16,3832.0
2019-09-03 12:40:00,140.16,140.25,140.13,140.18,3900.0,140.16,140.25,140.13,140.18,3900.0
2019-09-03 12:45:00,140.2,140.35,140.16,140.25,2423.0,140.2,140.35,140.16,140.25,2423.0
2019-09-03 12:50:00,140.2,140.23,139.9,139.94,2990.0,140.2,140.23,139.9,139.94,2990.0
2019-09-03 12:55:00,139.94,140.04,139.94,140.04,3339.0,139.94,140.04,139.94,140.04,3339.0
2019-09-03 13:00:00,140.02,140.05,139.89,139.95,4909.0,140.02,140.05,139.89,139.95,4909.0
2019-09-03 13:05:00,139.88,139.98,139.73,139.82,3572.0,139.88,139.98,139.73,139.82,3572.0
2019-09-03 13:10:00,139.8,139.83,139.56,139.64,7339.0,139.8,139.83,139.56,139.64,7339.0
2019-09-03 13:15:00,139.6,139.63,139.53,139.56,1737.0,139.6,139.63,139.53,139.56,1737.0
2019-09-03 13:20:00,139.53,139.55,139.37,139.53,4118.0,139.53,139.55,139.37,139.53,4118.0
2019-09-03 13:25:00,139.49,139.62,139.49,139.59,3113.0,139.49,139.62,139.49,139.59,3113.0
2019-09-03 13:30:00,139.56,139.56,139.33,139.33,2363.0,139.56,139.56,139.33,139.33,2363.0
2019-09-03 13:35:00,139.41,139.41,139.32,139.36,1400.0,139.41,139.41,139.32,139.36,1400.0
2019-09-03 13:40:00,139.38,139.39,139.24,139.26,4266.0,139.38,139.39,139.24,139.26,4266.0
2019-09-03 13:45:00,139.19,139.32,139.19,139.21,4050.0,139.19,139.32,139.19,139.21,4050.0
2019-09-03 13:50:00,139.21,139.26,139.08,139.08,2509.0,139.21,139.26,139.08,139.08,2509.0
2019-09-03 13:55:00,139.14,139.27,139.04,139.04,3925.0,139.14,139.27,139.04,139.04,3925.0
2019-09-03 14:00:00,139.04,139.28,139.04,139.25,3100.0,139.04,139.28,139.04,139.25,3100.0
2019-09-03 14:05:00,139.21,139.21,139.05,139.05,3176.0,139.21,139.21,139.05,139.05,3176.0
2019-09-03 14:10:00,139.08,139.08,138.93,138.99,3526.0,139.08,139.08,138.93,138.99,3526.0
2019-09-03 14:15:00,138.98,139.05,138.81,138.81,3398.0,138.98,139.05,138.81,138.81,3398.0
2019-09-03 14:20:00,138.87,138.98,138.73,138.76,6092.0,138.87,138.98,138.73,138.76,6092.0
2019-09-03 14:25:00,138.77,138.79,138.68,138.78,2932.0,138.77,138.79,138.68,138.78,2932.0
2019-09-03 14:30:00,138.79,138.8,138.64,138.64,5384.0,138.79,138.8,138.64,138.64,5384.0
2019-09-03 14:35:00,138.68,138.74,138.5,138.69,8621.0,138.68,138.74,138.5,138.69,8621.0
2019-09-03 14:40:00,138.73,138.77,138.61,138.66,4743.0,138.73,138.77,138.61,138.66,4743.0
2019-09-03 14:45:00,138.65,138.69,138.53,138.67,4199.0,138.65,138.69,138.53,138.67,4199.0
2019-09-03 14:50:00,138.67,138.71,138.59,138.7,6008.0,138.67,138.71,138.59,138.7,6008.0
2019-09-03 14:55:00,138.68,138.71,138.6,138.64,4037.0,138.68,138.71,138.6,138.64,4037.0
2019-09-03 15:00:00,138.71,138.72,138.48,138.51,5122.0,138.71,138.72,138.48,138.51,5122.0
2019-09-03 15:05:00,138.48,138.65,138.47,138.64,4806.0,138.48,138.65,138.47,138.64,4806.0
2019-09-03 15:10:00,138.65,138.75,138.59,138.73,5889.0,138.65,138.75,138.59,138.73,5889.0
2019-09-03 15:15:00,138.71,138.89,138.71,138.89,4545.0,138.71,138.89,138.71,138.89,4545.0
2019-09-03 15:20:00,138.89,139.01,138.89,138.98,4559.0,138.89,139.01,138.89,138.98,4559.0
2019-09-03 15:25:00,139.01,139.09,139.01,139.09,4797.0,139.01,139.09,139.01,139.09,4797.0
2019-09-03 15:30:00,139.1,139.2,139.01,139.19,10195.0,139.1,139.2,139.01,139.19,10195.0
2019-09-03 15:35:00,139.19,139.24,139.14,139.24,6199.0,139.19,139.24,139.14,139.24,6199.0
2019-09-03 15:40:00,139.24,139.28,139.2,139.26,7648.0,139.24,139.28,139.2,139.26,7648.0
2019-09-03 15:45:00,139.28,139.44,139.26,139.35,11628.0,139.28,139.44,139.26,139.35,11628.0
2019-09-03 15:50:00,139.36,139.45,139.29,139.37,23918.0,139.36,139.45,139.29,139.37,23918.0
2019-09-03 15:55:00,139.37,139.38,139.17,139.28,38973.0,139.37,139.38,139.17,139.28,38973.0
2019-09-04 09:30:00,141.08,141.5,141.01,141.36,14377.0,141.08,141.5,141.01,141.36,14377.0
2019-09-04 09:35:00,141.5,141.73,141.5,141.73,2218.0,141.5,141.73,141.5,141.73,2218.0
2019-09-04 09:40:00,141.75,141.81,141.21,141.36,6130.0,141.75,141.81,141.21,141.36,6130.0
2019-09-04 09:45:00,141.32,141.56,141.3,141.34,2824.0,141.32,141.56,141.3,141.34,2824.0
2019-09-04 09:50:00,141.5,141.52,141.14,141.52,709.0,141.5,141.52,141.14,141.52,709.0
2019-09-04 09:55:00,141.37,141.53,141.35,141.53,2388.0,141.37,141.53,141.35,141.53,2388.0
2019-09-04 10:00:00,141.43,141.52,141.35,141.39,4022.0,141.43,141.52,141.35,141.39,4022.0
2019-09-04 10:05:00,141.39,141.44,140.84,140.84,1631.0,141.39,141.44,140.84,140.84,1631.0
2019-09-04 10:10:00,140.69,140.69,140.48,140.57,454.0,140.69,140.69,140.48,140.57,454.0
2019-09-04 10:15:00,140.55,140.81,140.52,140.81,1219.0,140.55,140.81,140.52,140.81,1219.0
2019-09-04 10:20:00,140.74,140.95,140.73,140.83,1041.0,140.74,140.95,140.73,140.83,1041.0
2019-09-04 10:25:00,140.85,141.08,140.83,141.08,1100.0,140.85,141.08,140.83,141.08,1100.0
2019-09-04 10:30:00,140.97,141.17,140.93,141.17,2862.0,140.97,141.17,140.93,141.17,2862.0
2019-09-04 10:35:00,141.02,141.09,140.94,141.05,1018.0,141.02,141.09,140.94,141.05,1018.0
2019-09-04 10:40:00,140.98,141.06,140.97,141.06,2156.0,140.98,141.06,140.97,141.06,2156.0
2019-09-04 10:45:00,140.99,141.03,140.95,141.01,3143.0,140.99,141.03,140.95,141.01,3143.0
2019-09-04 10:50:00,141.04,141.16,141.04,141.1,2849.0,141.04,141.16,141.04,141.1,2849.0
2019-09-04 10:55:00,141.07,141.47,141.06,141.47,3405.0,141.07,141.47,141.06,141.47,3405.0
2019-09-04 11:00:00,141.45,141.64,141.45,141.61,2863.0,141.45,141.64,141.45,141.61,2863.0
2019-09-04 11:05:00,141.52,141.56,141.46,141.53,2088.0,141.52,141.56,141.46,141.53,2088.0
2019-09-04 11:10:00,141.45,141.48,141.43,141.45,813.0,141.45,141.48,141.43,141.45,813.0
2019-09-04 11:15:00,141.41,141.47,141.35,141.36,7786.0,141.41,141.47,141.35,141.36,7786.0
2019-09-04 11:20:00,141.39,141.5,141.39,141.49,1912.0,141.39,141.5,141.39,141.49,1912.0
2019-09-04 11:25:00,141.45,141.65,141.41,141.65,2335.0,141.45,141.65,141.41,141.65,2335.0
2019-09-04 11:30:00,141.7,141.89,141.63,141.83,8448.0,141.7,141.89,141.63,141.83,8448.0
2019-09-04 11:35:00,141.9,142.14,141.84,142.14,16939.0,141.9,142.14,141.84,142.14,16939.0
2019-09-04 11:40:00,142.14,142.3,142.12,142.3,11659.0,142.14,142.3,142.12,142.3,11659.0
2019-09-04 11:45:00,142.31,142.37,142.25,142.31,14453.0,142.31,142.37,142.25,142.31,14453.0
2019-09-04 11:50:00,142.35,142.44,142.31,142.38,8213.0,142.35,142.44,142.31,142.38,8213.0
2019-09-04 11:55:00,142.39,142.48,142.31,142.46,9715.0,142.39,142.48,142.31,142.46,9715.0
2019-09-04 12:00:00,142.47,142.65,142.46,142.61,9094.0,142.47,142.65,142.46,142.61,9094.0
2019-09-04 12:05:00,142.6,142.67,142.56,142.6,7753.0,142.6,142.67,142.56,142.6,7753.0
2019-09-04 12:10:00,142.61,142.67,142.56,142.66,5558.0,142.61,142.67,142.56,142.66,5558.0
2019-09-04 12:15:00,142.64,142.65,142.52,142.65,5508.0,142.64,142.65,142.52,142.65,5508.0
2019-09-04 12:20:00,142.62,142.62,142.53,142.58,800.0,142.62,142.62,142.53,142.58,800.0
2019-09-04 12:25:00,142.56,142.64,142.51,142.51,5913.0,142.56,142.64,142.51,142.51,5913.0
2019-09-04 12:30:00,142.53,142.67,142.5,142.6,10104.0,142.53,142.67,142.5,142.6,10104.0
2019-09-04 12:35:00,142.62,142.64,142.57,142.62,7746.0,142.62,142.64,142.57,142.62,7746.0
2019-09-04 12:40:00,142.61,142.68,142.53,142.65,12415.0,142.61,142.68,142.53,142.65,12415.0
2019-09-04 12:45:00,142.65,143.0,142.64,143.0,6610.0,142.65,143.0,142.64,143.0,6610.0
2019-09-04 12:50:00,142.93,142.98,142.87,142.91,5308.0,142.93,142.98,142.87,142.91,5308.0
2019-09-04 12:55:00,142.89,142.93,142.66,142.66,14699.0,142.89,142.93,142.66,142.66,14699.0
2019-09-04 13:00:00,142.64,142.74,142.64,142.65,1800.0,142.64,142.74,142.64,142.65,1800.0
2019-09-04 13:05:00,142.65,142.7,142.56,142.56,29533.0,142.65,142.7,142.56,142.56,29533.0
2019-09-04 13:10:00,142.4,142.42,142.29,142.33,6362.0,142.4,142.42,142.29,142.33,6362.0
2019-09-04 13:15:00,142.33,142.33,142.12,142.18,2309.0,142.33,142.33,142.12,142.18,2309.0
2019-09-04 13:20:00,142.13,142.18,142.07,142.11,3029.0,142.13,142.18,142.07,142.11,3029.0
2019-09-04 13:25:00,142.16,142.21,142.1,142.12,5200.0,142.16,142.21,142.1,142.12,5200.0
2019-09-04 13:30:00,142.1,142.18,141.9,141.94,4828.0,142.1,142.18,141.9,141.94,4828.0
2019-09-04 13:35:00,141.86,141.86,141.67,141.71,4050.0,141.86,141.86,141.67,141.71,4050.0
2019-09-04 13:40:00,141.71,141.72,141.67,141.7,3213.0,141.71,141.72,141.67,141.7,3213.0
2019-09-04 13:45:00,141.66,141.72,141.45,141.48,4110.0,141.66,141.72,141.45,141.48,4110.0
2019-09-04 13:50:00,141.47,141.51,141.34,141.39,3733.0,141.47,141.51,141.34,141.39,3733.0
2019-09-04 13:55:00,141.31,141.41,141.27,141.41,2411.0,141.31,141.41,141.27,141.41,2411.0
2019-09-04 14:00:00,141.28,141.46,141.28,141.46,4161.0,141.28,141.46,141.28,141.46,4161.0
2019-09-04 14:05:00,141.46,141.46,141.25,141.25,600.0,141.46,141.46,141.25,141.25,600.0
2019-09-04 14:10:00,141.27,141.27,141.05,141.11,1309.0,141.27,141.27,141.05,141.11,1309.0
2019-09-04 14:15:00,141.18,141.23,141.03,141.07,4028.0,141.18,141.23,141.03,141.07,4028.0
2019-09-04 14:20:00,141.08,141.21,141.08,141.16,3135.0,141.08,141.21,141.08,141.16,3135.0
2019-09-04 14:25:00,141.19,141.35,141.12,141.29,6413.0,141.19,141.35,141.12,141.29,6413.0
2019-09-04 14:30:00,141.3,141.44,141.29,141.4,3800.0,141.3,141.44,141.29,141.4,3800.0
2019-09-04 14:35:00,141.41,141.41,141.33,141.33,1800.0,141.41,141.41,141.33,141.33,1800.0
2019-09-04 14:40:00,141.31,141.42,141.28,141.42,5927.0,141.31,141.42,141.28,141.42,5927.0
2019-09-04 14:45:00,141.4,141.5,141.37,141.49,3655.0,141.4,141.5,141.37,141.49,3655.0
2019-09-04 14:50:00,141.47,141.52,141.41,141.52,4200.0,141.47,141.52,141.41,141.52,4200.0
2019-09-04 14:55:00,141.48,141.48,141.35,141.42,2452.0,141.48,141.48,141.35,141.42,2452.0
2019-09-04 15:00:00,141.5,141.5,141.41,141.44,2120.0,141.5,141.5,141.41,141.44,2120.0
2019-09-04 15:05:00,141.46,141.61,141.44,141.56,10347.0,141.46,141.61,141.44,141.56,10347.0
2019-09-04 15:10:00,141.59,141.63,141.53,141.61,2983.0,141.59,141.63,141.53,141.61,2983.0
2019-09-04 15:15:00,141.57,141.57,141.44,141.48,3946.0,141.57,141.57,141.44,141.48,3946.0
2019-09-04 15:20:00,141.48,141.53,141.44,141.51,5486.0,141.48,141.53,141.44,141.51,5486.0
2019-09-04 15:25:00,141.5,141.58,141.47,141.5,4376.0,141.5,141.58,141.47,141.5,4376.0
2019-09-04 15:30:00,141.53,141.77,141.53,141.65,7842.0,141.53,141.77,141.53,141.65,7842.0
2019-09-04 15:35:00,141.66,141.78,141.66,141.73,5530.0,141.66,141.78,141.66,141.73,5530.0
2019-09-04 15:40:00,141.76,141.83,141.72,141.74,6700.0,141.76,141.83,141.72,141.74,6700.0
2019-09-04 15:45:00,141.73,141.77,141.66,141.7,7998.0,141.73,141.77,141.66,141.7,7998.0
2019-09-04 15:50:00,141.7,141.74,141.61,141.71,11341.0,141.7,141.74,141.61,141.71,11341.0
2019-09-04 15:55:00,141.71,141.93,141.46,141.51,49360.0,141.71,141.93,141.46,141.51,49360.0
2019-09-05 09:30:00,143.4,144.14,143.23,144.12,32876.0,143.4,144.14,143.23,144.12,32876.0
2019-09-05 09:35:00,144.03,144.79,144.02,144.43,22300.0,144.03,144.79,144.02,144.43,22300.0
2019-09-05 09:40:00,144.48,144.86,144.3,144.43,7559.0,144.48,144.86,144.3,144.43,7559.0
2019-09-05 09:45:00,144.48,144.7,144.41,144.65,20745.0,144.48,144.7,144.41,144.65,20745.0
2019-09-05 09:50:00,144.64,144.75,144.41,144.52,18568.0,144.64,144.75,144.41,144.52,18568.0
2019-09-05 09:55:00,144.52,144.72,144.36,144.53,6886.0,144.52,144.72,144.36,144.53,6886.0
2019-09-05 10:00:00,144.65,145.32,144.46,145.31,21465.0,144.65,145.32,144.46,145.31,21465.0
2019-09-05 10:05:00,145.27,145.47,145.05,145.44,6933.0,145.27,145.47,145.05,145.44,6933.0
2019-09-05 10:10:00,145.39,145.72,145.26,145.56,7829.0,145.39,145.72,145.26,145.56,7829.0
2019-09-05 10:15:00,145.52,146.22,145.51,146.08,15190.0,145.52,146.22,145.51,146.08,15190.0
2019-09-05 10:20:00,146.09,146.1,145.78,145.87,6809.0,146.09,146.1,145.78,145.87,6809.0
2019-09-05 10:25:00,145.88,145.88,145.54,145.84,4024.0,145.88,145.88,145.54,145.84,4024.0
2019-09-05 10:30:00,145.71,146.23,145.7,146.1,13914.0,145.71,146.23,145.7,146.1,13914.0
2019-09-05 10:35:00,146.17,146.27,145.74,145.74,13743.0,146.17,146.27,145.74,145.74,13743.0
2019-09-05 10:40:00,145.78,145.85,145.28,145.28,19769.0,145.78,145.85,145.28,145.28,19769.0
2019-09-05 10:45:00,145.3,145.36,145.19,145.24,5995.0,145.3,145.36,145.19,145.24,5995.0
2019-09-05 10:50:00,145.27,145.46,145.23,145.46,17084.0,145.27,145.46,145.23,145.46,17084.0
2019-09-05 10:55:00,145.48,145.54,145.19,145.23,13597.0,145.48,145.54,145.19,145.23,13597.0
2019-09-05 11:00:00,145.25,145.51,145.23,145.25,5249.0,145.25,145.51,145.23,145.25,5249.0
2019-09-05 11:05:00,145.25,145.35,145.13,145.16,4777.0,145.25,145.35,145.13,145.16,4777.0
2019-09-05 11:10:00,145.16,145.19,144.91,145.03,3386.0,145.16,145.19,144.91,145.03,3386.0
2019-09-05 11:15:00,145.08,145.18,144.82,144.82,6098.0,145.08,145.18,144.82,144.82,6098.0
2019-09-05 11:20:00,144.85,144.95,144.75,144.84,2855.0,144.85,144.95,144.75,144.84,2855.0
2019-09-05 11:25:00,144.86,144.95,144.8,144.9,6416.0,144.86,144.95,144.8,144.9,6416.0
2019-09-05 11:30:00,144.84,145.0,144.79,145.0,2488.0,144.84,145.0,144.79,145.0,2488.0
2019-09-05 11:35:00,145.03,145.15,144.73,144.74,6108.0,145.03,145.15,144.73,144.74,6108.0
2019-09-05 11:40:00,144.78,144.89,144.78,144.8,2998.0,144.78,144.89,144.78,144.8,2998.0
2019-09-05 11:45:00,144.76,144.79,144.47,144.7,6644.0,144.76,144.79,144.47,144.7,6644.0
2019-09-05 11:50:00,144.73,144.77,144.63,144.77,3120.0,144.73,144.77,144.63,144.77,3120.0
2019-09-05 11:55:00,144.8,144.8,144.44,144.54,9151.0,144.8,144.8,144.44,144.54,9151.0
2019-09-05 12:00:00,144.53,144.6,144.48,144.55,3427.0,144.53,144.6,144.48,144.55,3427.0
2019-09-05 12:05:00,144.53,144.58,144.48,144.55,1800.0,144.53,144.58,144.48,144.55,1800.0
2019-09-05 12:10:00,144.59,144.75,144.59,144.71,4118.0,144.59,144.75,144.59,144.71,4118.0
2019-09-05 12:15:00,144.78,144.78,144.71,144.75,2335.0,144.78,144.78,144.71,144.75,2335.0
2019-09-05 12:20:00,144.72,144.76,144.58,144.76,4119.0,144.72,144.76,144.58,144.76,4119.0
2019-09-05 12:25:00,144.75,144.86,144.75,144.82,2528.0,144.75,144.86,144.75,144.82,2528.0
2019-09-05 12:30:00,144.86,144.96,144.8,144.96,3809.0,144.86,144.96,144.8,144.96,3809.0
2019-09-05 12:35:00,144.97,145.14,144.97,145.11,5853.0,144.97,145.14,144.97,145.11,5853.0
2019-09-05 12:40:00,145.11,145.15,145.08,145.11,3774.0,145.11,145.15,145.08,145.11,3774.0
2019-09-05 12:45:00,145.11,145.18,145.03,145.03,4945.0,145.11,145.18,145.03,145.03,4945.0
2019-09-05 12:50:00,145.06,145.21,145.06,145.19,3647.0,145.06,145.21,145.06,145.19,3647.0
2019-09-05 12:55:00,145.23,145.26,145.21,145.24,4830.0,145.23,145.26,145.21,145.24,4830.0
2019-09-05 13:00:00,145.25,145.26,144.94,145.05,7575.0,145.25,145.26,144.94,145.05,7575.0
2019-09-05 13:05:00,145.09,145.14,144.97,145.14,3881.0,145.09,145.14,144.97,145.14,3881.0
2019-09-05 13:10:00,145.11,145.16,145.08,145.16,2941.0,145.11,145.16,145.08,145.16,2941.0
2019-09-05 13:15:00,145.18,145.29,145.17,145.21,3515.0,145.18,145.29,145.17,145.21,3515.0
2019-09-05 13:20:00,145.25,145.27,145.22,145.22,1601.0,145.25,145.27,145.22,145.22,1601.0
2019-09-05 13:25:00,145.24,145.26,145.2,145.25,2512.0,145.24,145.26,145.2,145.25,2512.0
2019-09-05 13:30:00,145.14,145.14,144.85,144.85,2350.0,145.14,145.14,144.85,144.85,2350.0
2019-09-05 13:35:00,144.8,144.8,144.75,144.79,4939.0,144.8,144.8,144.75,144.79,4939.0
2019-09-05 13:40:00,144.79,144.86,144.79,144.8,4322.0,144.79,144.86,144.79,144.8,4322.0
2019-09-05 13:45:00,144.84,144.97,144.83,144.83,3100.0,144.84,144.97,144.83,144.83,3100.0
2019-09-05 13:50:00,144.82,144.99,144.82,144.97,3221.0,144.82,144.99,144.82,144.97,3221.0
2019-09-05 13:55:00,144.96,145.02,144.92,144.95,4210.0,144.96,145.02,144.92,144.95,4210.0
2019-09-05 14:00:00,144.97,144.98,144.82,144.89,3700.0,144.97,144.98,144.82,144.89,3700.0
2019-09-05 14:05:00,144.9,145.01,144.8,144.96,6804.0,144.9,145.01,144.8,144.96,6804.0
2019-09-05 14:10:00,144.96,145.13,144.94,145.13,5502.0,144.96,145.13,144.94,145.13,5502.0
2019-09-05 14:15:00,145.11,145.33,145.09,145.29,7851.0,145.11,145.33,145.09,145.29,7851.0
2019-09-05 14:20:00,145.24,145.24,145.1,145.13,2826.0,145.24,145.24,145.1,145.13,2826.0
2019-09-05 14:25:00,145.13,145.25,145.13,145.23,4156.0,145.13,145.25,145.13,145.23,4156.0
2019-09-05 14:30:00,145.21,145.22,144.93,144.94,23562.0,145.21,145.22,144.93,144.94,23562.0
2019-09-05 14:35:00,144.95,145.0,144.84,144.85,18134.0,144.95,145.0,144.84,144.85,18134.0
2019-09-05 14:40:00,144.85,145.26,144.85,145.26,42147.0,144.85,145.26,144.85,145.26,42147.0
2019-09-05 14:45:00,145.24,145.34,145.17,145.18,9757.0,145.24,145.34,145.17,145.18,9757.0
2019-09-05 14:50:00,145.22,145.4,145.22,145.38,3275.0,145.22,145.4,145.22,145.38,3275.0
2019-09-05 14:55:00,145.34,145.37,145.29,145.34,7712.0,145.34,145.37,145.29,145.34,7712.0
2019-09-05 15:00:00,145.34,145.6,145.29,145.34,19429.0,145.34,145.6,145.29,145.34,19429.0
2019-09-05 15:05:00,145.33,145.47,145.33,145.47,5534.0,145.33,145.47,145.33,145.47,5534.0
2019-09-05 15:10:00,145.46,145.51,145.39,145.5,5853.0,145.46,145.51,145.39,145.5,5853.0
2019-09-05 15:15:00,145.52,145.6,145.47,145.6,6183.0,145.52,145.6,145.47,145.6,6183.0
2019-09-05 15:20:00,145.61,145.67,145.52,145.67,6257.0,145.61,145.67,145.52,145.67,6257.0
2019-09-05 15:25:00,145.64,145.67,145.55,145.56,6386.0,145.64,145.67,145.55,145.56,6386.0
2019-09-05 15:30:00,145.62,145.75,145.62,145.74,7037.0,145.62,145.75,145.62,145.74,7037.0
2019-09-05 15:35:00,145.75,145.84,145.7,145.78,14337.0,145.75,145.84,145.7,145.78,14337.0
2019-09-05 15:40:00,145.79,145.85,145.72,145.72,13914.0,145.79,145.85,145.72,145.72,13914.0
2019-09-05 15:45:00,145.71,145.76,145.63,145.68,10155.0,145.71,145.76,145.63,145.68,10155.0
2019-09-05 15:50:00,145.68,145.77,145.49,145.66,22947.0,145.68,145.77,145.49,145.66,22947.0
2019-09-05 15:55:00,145.69,146.17,145.67,145.96,118009.0,145.69,146.17,145.67,145.96,118009.0
2019-09-06 09:30:00,146.25,146.25,145.63,145.66,21613.0,146.25,146.25,145.63,145.66,21613.0
2019-09-06 09:35:00,145.78,145.84,145.44,145.58,16662.0,145.78,145.84,145.44,145.58,16662.0
2019-09-06 09:40:00,145.56,146.0,145.53,145.77,14610.0,145.56,146.0,145.53,145.77,14610.0
2019-09-06 09:45:00,145.85,146.0,145.57,145.91,16948.0,145.85,146.0,145.57,145.91,16948.0
2019-09-06 09:50:00,145.97,146.1,145.86,145.97,6680.0,145.97,146.1,145.86,145.97,6680.0
2019-09-06 09:55:00,146.02,146.09,145.86,145.98,8615.0,146.02,146.09,145.86,145.98,8615.0
2019-09-06 10:00:00,146.02,146.07,145.84,146.02,13046.0,146.02,146.07,145.84,146.02,13046.0
2019-09-06 10:05:00,146.02,146.1,145.86,145.93,7418.0,146.02,146.1,145.86,145.93,7418.0
2019-09-06 10:10:00,146.02,146.32,146.02,146.16,5263.0,146.02,146.32,146.02,146.16,5263.0
2019-09-06 10:15:00,146.16,146.16,145.99,145.99,3000.0,146.16,146.16,145.99,145.99,3000.0
2019-09-06 10:20:00,145.98,146.29,145.98,146.29,3003.0,145.98,146.29,145.98,146.29,3003.0
2019-09-06 10:25:00,146.36,146.41,146.19,146.33,7800.0,146.36,146.41,146.19,146.33,7800.0
2019-09-06 10:30:00,146.34,146.45,146.26,146.3,8743.0,146.34,146.45,146.26,146.3,8743.0
2019-09-06 10:35:00,146.32,146.4,146.05,146.11,14402.0,146.32,146.4,146.05,146.11,14402.0
2019-09-06 10:40:00,146.14,146.45,146.08,146.44,4610.0,146.14,146.45,146.08,146.44,4610.0
2019-09-06 10:45:00,146.44,146.6,146.38,146.41,6258.0,146.44,146.6,146.38,146.41,6258.0
2019-09-06 10:50:00,146.45,146.45,146.27,146.45,12251.0,146.45,146.45,146.27,146.45,12251.0
2019-09-06 10:55:00,146.42,146.49,146.27,146.49,3909.0,146.42,146.49,146.27,146.49,3909.0
2019-09-06 11:00:00,146.42,146.55,146.37,146.51,8775.0,146.42,146.55,146.37,146.51,8775.0
2019-09-06 11:05:00,146.5,146.54,146.43,146.43,11563.0,146.5,146.54,146.43,146.43,11563.0
2019-09-06 11:10:00,146.43,146.5,146.39,146.41,10689.0,146.43,146.5,146.39,146.41,10689.0
2019-09-06 11:15:00,146.36,146.36,146.06,146.35,7565.0,146.36,146.36,146.06,146.35,7565.0
2019-09-06 11:20:00,146.31,146.46,146.3,146.42,1441.0,146.31,146.46,146.3,146.42,1441.0
2019-09-06 11:25:00,146.48,146.66,146.45,146.54,4432.0,146.48,146.66,146.45,146.54,4432.0
2019-09-06 11:30:00,146.55,146.57,146.42,146.42,2207.0,146.55,146.57,146.42,146.42,2207.0
2019-09-06 11:35:00,146.56,146.66,146.55,146.55,2025.0,146.56,146.66,146.55,146.55,2025.0
2019-09-06 11:40:00,146.53,146.65,146.48,146.55,2326.0,146.53,146.65,146.48,146.55,2326.0
2019-09-06 11:45:00,146.51,146.53,146.43,146.52,1900.0,146.51,146.53,146.43,146.52,1900.0
2019-09-06 11:50:00,146.48,146.61,146.46,146.57,2855.0,146.48,146.61,146.46,146.57,2855.0
2019-09-06 11:55:00,146.56,146.58,146.5,146.51,3764.0,146.56,146.58,146.5,146.51,3764.0
2019-09-06 12:00:00,146.51,146.54,146.45,146.47,2076.0,146.51,146.54,146.45,146.47,2076.0
2019-09-06 12:05:00,146.48,146.62,146.48,146.56,3641.0,146.48,146.62,146.48,146.56,3641.0
2019-09-06 12:10:00,146.5,146.5,146.31,146.36,5683.0,146.5,146.5,146.31,146.36,5683.0
2019-09-06 12:15:00,146.34,146.37,146.26,146.29,3065.0,146.34,146.37,146.26,146.29,3065.0
2019-09-06 12:20:00,146.26,146.26,146.0,146.02,7732.0,146.26,146.26,146.0,146.02,7732.0
2019-09-06 12:25:00,146.05,146.06,145.94,146.0,10274.0,146.05,146.06,145.94,146.0,10274.0
2019-09-06 12:30:00,145.99,146.02,145.9,145.95,1502.0,145.99,146.02,145.9,145.95,1502.0
2019-09-06 12:35:00,145.98,146.01,145.83,145.91,8292.0,145.98,146.01,145.83,145.91,8292.0
2019-09-06 12:40:00,145.88,145.88,145.7,145.72,4804.0,145.88,145.88,145.7,145.72,4804.0
2019-09-06 12:45:00,145.72,145.73,145.47,145.52,3819.0,145.72,145.73,145.47,145.52,3819.0
2019-09-06 12:50:00,145.45,145.62,145.32,145.62,13413.0,145.45,145.62,145.32,145.62,13413.0
2019-09-06 12:55:00,145.63,145.74,145.56,145.73,2916.0,145.63,145.74,145.56,145.73,2916.0
2019-09-06 13:00:00,145.68,145.92,145.68,145.92,2700.0,145.68,145.92,145.68,145.92,2700.0
2019-09-06 13:05:00,145.86,145.88,145.73,145.79,2942.0,145.86,145.88,145.73,145.79,2942.0
2019-09-06 13:10:00,145.82,145.89,145.78,145.89,2100.0,145.82,145.89,145.78,145.89,2100.0
2019-09-06 13:15:00,145.89,145.91,145.79,145.81,3379.0,145.89,145.91,145.79,145.81,3379.0
2019-09-06 13:20:00,145.81,145.89,145.79,145.8,2589.0,145.81,145.89,145.79,145.8,2589.0
2019-09-06 13:25:00,145.78,145.88,145.78,145.86,6209.0,145.78,145.88,145.78,145.86,6209.0
2019-09-06 13:30:00,145.87,146.0,145.84,145.96,4484.0,145.87,146.0,145.84,145.96,4484.0
2019-09-06 13:35:00,145.95,145.99,145.9,145.96,3220.0,145.95,145.99,145.9,145.96,3220.0
2019-09-06 13:40:00,145.94,145.94,145.71,145.78,9758.0,145.94,145.94,145.71,145.78,9758.0
2019-09-06 13:45:00,145.73,145.73,145.57,145.66,3719.0,145.73,145.73,145.57,145.66,3719.0
2019-09-06 13:50:00,145.64,145.68,145.62,145.65,2597.0,145.64,145.68,145.62,145.65,2597.0
2019-09-06 13:55:00,145.64,145.67,145.5,145.62,5285.0,145.64,145.67,145.5,145.62,5285.0
2019-09-06 14:00:00,145.63,145.63,145.53,145.59,3975.0,145.63,145.63,145.53,145.59,3975.0
2019-09-06 14:05:00,145.61,145.73,145.59,145.73,5216.0,145.61,145.73,145.59,145.73,5216.0
2019-09-06 14:10:00,145.74,145.77,145.64,145.77,3464.0,145.74,145.77,145.64,145.77,3464.0
2019-09-06 14:15:00,145.79,145.83,145.73,145.79,2829.0,145.79,145.83,145.73,145.79,2829.0
2019-09-06 14:20:00,145.78,145.78,145.65,145.74,2000.0,145.78,145.78,145.65,145.74,2000.0
2019-09-06 14:25:00,145.78,145.93,145.78,145.91,2319.0,145.78,145.93,145.78,145.91,2319.0
2019-09-06 14:30:00,145.93,145.95,145.82,145.95,12806.0,145.93,145.95,145.82,145.95,12806.0
2019-09-06 14:35:00,145.97,146.16,145.93,146.02,2252.0,145.97,146.16,145.93,146.02,2252.0
2019-09-06 14:40:00,146.01,146.12,146.01,146.12,3100.0,146.01,146.12,146.01,146.12,3100.0
2019-09-06 14:45:00,146.12,146.21,146.09,146.2,3435.0,146.12,146.21,146.09,146.2,3435.0
2019-09-06 14:50:00,146.17,146.27,146.16,146.16,5433.0,146.17,146.27,146.16,146.16,5433.0
2019-09-06 14:55:00,146.1,146.14,145.88,145.89,3316.0,146.1,146.14,145.88,145.89,3316.0
2019-09-06 15:00:00,145.89,145.97,145.81,145.97,3200.0,145.89,145.97,145.81,145.97,3200.0
2019-09-06 15:05:00,145.97,146.02,145.9,145.91,3761.0,145.97,146.02,145.9,145.91,3761.0
2019-09-06 15:10:00,145.96,146.0,145.94,145.99,5839.0,145.96,146.0,145.94,145.99,5839.0
2019-09-06 15:15:00,145.96,146.05,145.96,146.05,1909.0,145.96,146.05,145.96,146.05,1909.0
2019-09-06 15:20:00,146.06,146.06,145.88,146.0,3933.0,146.06,146.06,145.88,146.0,3933.0
2019-09-06 15:25:00,145.96,146.09,145.94,146.08,5600.0,145.96,146.09,145.94,146.08,5600.0
2019-09-06 15:30:00,146.04,146.12,145.95,145.97,5572.0,146.04,146.12,145.95,145.97,5572.0
2019-09-06 15:35:00,145.95,145.97,145.87,145.89,4704.0,145.95,145.97,145.87,145.89,4704.0
2019-09-06 15:40:00,145.85,145.93,145.75,145.75,6342.0,145.85,145.93,145.75,145.75,6342.0
2019-09-06 15:45:00,145.75,145.75,145.53,145.59,13470.0,145.75,145.75,145.53,145.59,13470.0
2019-09-06 15:50:00,145.57,145.62,145.51,145.54,14599.0,145.57,145.62,145.51,145.54,14599.0
2019-09-06 15:55:00,145.53,145.62,145.46,145.5,45448.0,145.53,145.62,145.46,145.5,45448.0
2019-09-09 09:30:00,146.2,146.5,145.49,145.51,16674.0,146.2,146.5,145.49,145.51,16674.0
2019-09-09 09:35:00,145.44,145.72,144.75,144.99,16034.0,145.44,145.72,144.75,144.99,16034.0
2019-09-09 09:40:00,145.12,145.64,145.02,145.52,15044.0,145.12,145.64,145.02,145.52,15044.0
2019-09-09 09:45:00,145.56,145.73,144.93,144.93,6170.0,145.56,145.73,144.93,144.93,6170.0
2019-09-09 09:50:00,144.95,145.09,144.67,144.75,10486.0,144.95,145.09,144.67,144.75,10486.0
2019-09-09 09:55:00,144.75,144.75,144.11,144.14,22165.0,144.75,144.75,144.11,144.14,22165.0
2019-09-09 10:00:00,144.19,144.4,144.0,144.01,14434.0,144.19,144.4,144.0,144.01,14434.0
2019-09-09 10:05:00,143.98,144.03,143.42,143.45,26160.0,143.98,144.03,143.42,143.45,26160.0
2019-09-09 10:10:00,143.44,143.52,142.92,142.96,14158.0,143.44,143.52,142.92,142.96,14158.0
2019-09-09 10:15:00,143.13,143.15,142.92,143.0,9375.0,143.13,143.15,142.92,143.0,9375.0
2019-09-09 10:20:00,142.92,143.38,142.81,143.38,22235.0,142.92,143.38,142.81,143.38,22235.0
2019-09-09 10:25:00,143.31,143.53,143.23,143.43,6339.0,143.31,143.53,143.23,143.43,6339.0
2019-09-09 10:30:00,143.44,143.48,143.08,143.41,19861.0,143.44,143.48,143.08,143.41,19861.0
2019-09-09 10:35:00,143.46,143.59,143.24,143.27,8871.0,143.46,143.59,143.24,143.27,8871.0
2019-09-09 10:40:00,143.29,143.36,143.14,143.14,9000.0,143.29,143.36,143.14,143.14,9000.0
2019-09-09 10:45:00,143.2,143.42,143.15,143.15,7421.0,143.2,143.42,143.15,143.15,7421.0
2019-09-09 10:50:00,143.22,143.51,143.12,143.25,31613.0,143.22,143.51,143.12,143.25,31613.0
2019-09-09 10:55:00,143.24,143.44,143.13,143.25,4309.0,143.24,143.44,143.13,143.25,4309.0
2019-09-09 11:00:00,143.29,143.4,143.28,143.34,3068.0,143.29,143.4,143.28,143.34,3068.0
2019-09-09 11:05:00,143.34,143.34,142.76,142.85,6158.0,143.34,143.34,142.76,142.85,6158.0
2019-09-09 11:10:00,142.87,142.89,142.7,142.81,3339.0,142.87,142.89,142.7,142.81,3339.0
2019-09-09 11:15:00,142.8,142.96,142.74,142.93,12850.0,142.8,142.96,142.74,142.93,12850.0
2019-09-09 11:20:00,142.92,142.96,142.84,142.91,3585.0,142.92,142.96,142.84,142.91,3585.0
2019-09-09 11:25:00,142.91,143.18,142.89,143.16,7600.0,142.91,143.18,142.89,143.16,7600.0
2019-09-09 11:30:00,143.18,143.4,143.11,143.31,5033.0,143.18,143.4,143.11,143.31,5033.0
2019-09-09 11:35:00,143.31,143.31,143.15,143.18,2533.0,143.31,143.31,143.15,143.18,2533.0
2019-09-09 11:40:00,143.21,143.22,142.97,143.07,5526.0,143.21,143.22,142.97,143.07,5526.0
2019-09-09 11:45:00,143.02,143.05,142.87,142.89,2541.0,143.02,143.05,142.87,142.89,2541.0
2019-09-09 11:50:00,142.82,142.88,142.66,142.66,2950.0,142.82,142.88,142.66,142.66,2950.0
2019-09-09 11:55:00,142.6,142.8,142.59,142.75,10109.0,142.6,142.8,142.59,142.75,10109.0
2019-09-09 12:00:00,142.77,142.8,142.69,142.77,5375.0,142.77,142.8,142.69,142.77,5375.0
2019-09-09 12:05:00,142.81,142.91,142.8,142.89,6972.0,142.81,142.91,142.8,142.89,6972.0
2019-09-09 12:10:00,142.87,142.87,142.2,142.3,6393.0,142.87,142.87,142.2,142.3,6393.0
2019-09-09 12:15:00,142.21,142.3,142.16,142.21,3711.0,142.21,142.3,142.16,142.21,3711.0
2019-09-09 12:20:00,142.17,142.17,141.97,142.0,3410.0,142.17,142.17,141.97,142.0,3410.0
2019-09-09 12:25:00,142.01,142.01,141.66,141.67,5997.0,142.01,142.01,141.66,141.67,5997.0
2019-09-09 12:30:00,141.62,141.71,141.38,141.46,12898.0,141.62,141.71,141.38,141.46,12898.0
2019-09-09 12:35:00,141.46,141.46,141.1,141.28,11629.0,141.46,141.46,141.1,141.28,11629.0
2019-09-09 12:40:00,141.33,141.5,141.33,141.44,4817.0,141.33,141.5,141.33,141.44,4817.0
2019-09-09 12:45:00,141.32,141.39,141.22,141.22,4167.0,141.32,141.39,141.22,141.22,4167.0
2019-09-09 12:50:00,141.22,141.55,141.22,141.55,3442.0,141.22,141.55,141.22,141.55,3442.0
2019-09-09 12:55:00,141.63,141.85,141.61,141.84,6195.0,141.63,141.85,141.61,141.84,6195.0
2019-09-09 13:00:00,141.81,141.96,141.76,141.9,3610.0,141.81,141.96,141.76,141.9,3610.0
2019-09-09 13:05:00,141.9,141.95,141.81,141.9,2712.0,141.9,141.95,141.81,141.9,2712.0
2019-09-09 13:10:00,141.89,142.09,141.86,141.93,6366.0,141.89,142.09,141.86,141.93,6366.0
2019-09-09 13:15:00,141.96,142.02,141.78,141.82,4570.0,141.96,142.02,141.78,141.82,4570.0
2019-09-09 13:20:00,141.81,141.81,141.69,141.8,2305.0,141.81,141.81,141.69,141.8,2305.0
2019-09-09 13:25:00,141.71,141.73,141.59,141.59,2746.0,141.71,141.73,141.59,141.59,2746.0
2019-09-09 13:30:00,141.63,141.64,141.49,141.59,4274.0,141.63,141.64,141.49,141.59,4274.0
2019-09-09 13:35:00,141.6,141.69,141.46,141.65,4430.0,141.6,141.69,141.46,141.65,4430.0
2019-09-09 13:40:00,141.67,141.85,141.6,141.8,3943.0,141.67,141.85,141.6,141.8,3943.0
2019-09-09 13:45:00,141.78,141.96,141.78,141.96,3500.0,141.78,141.96,141.78,141.96,3500.0
2019-09-09 13:50:00,141.99,142.05,141.88,141.92,3530.0,141.99,142.05,141.88,141.92,3530.0
2019-09-09 13:55:00,141.95,141.96,141.56,141.62,5035.0,141.95,141.96,141.56,141.62,5035.0
2019-09-09 14:00:00,141.62,141.76,141.54,141.72,4513.0,141.62,141.76,141.54,141.72,4513.0
2019-09-09 14:05:00,141.72,142.06,141.7,142.01,6951.0,141.72,142.06,141.7,142.01,6951.0
2019-09-09 14:10:00,141.96,141.96,141.73,141.83,3662.0,141.96,141.96,141.73,141.83,3662.0
2019-09-09 14:15:00,141.79,141.79,141.47,141.47,2500.0,141.79,141.79,141.47,141.47,2500.0
2019-09-09 14:20:00,141.47,141.47,141.32,141.37,4487.0,141.47,141.47,141.32,141.37,4487.0
2019-09-09 14:25:00,141.35,141.41,141.16,141.19,3956.0,141.35,141.41,141.16,141.19,3956.0
2019-09-09 14:30:00,141.23,141.3,141.17,141.26,7881.0,141.23,141.3,141.17,141.26,7881.0
2019-09-09 14:35:00,141.21,141.21,141.09,141.13,5146.0,141.21,141.21,141.09,141.13,5146.0
2019-09-09 14:40:00,141.09,141.23,141.04,141.15,4445.0,141.09,141.23,141.04,141.15,4445.0
2019-09-09 14:45:00,141.13,141.32,141.13,141.26,5127.0,141.13,141.32,141.13,141.26,5127.0
2019-09-09 14:50:00,141.26,141.26,140.89,140.89,4900.0,141.26,141.26,140.89,140.89,4900.0
2019-09-09 14:55:00,140.88,140.99,140.87,140.99,4253.0,140.88,140.99,140.87,140.99,4253.0
2019-09-09 15:00:00,140.99,141.19,140.83,141.0,14837.0,140.99,141.19,140.83,141.0,14837.0
2019-09-09 15:05:00,140.96,140.96,140.62,140.65,16119.0,140.96,140.96,140.62,140.65,16119.0
2019-09-09 15:10:00,140.66,140.97,140.66,140.97,13207.0,140.66,140.97,140.66,140.97,13207.0
2019-09-09 15:15:00,140.98,141.08,140.81,140.98,13187.0,140.98,141.08,140.81,140.98,13187.0
2019-09-09 15:20:00,140.97,141.12,140.91,140.92,14325.0,140.97,141.12,140.91,140.92,14325.0
2019-09-09 15:25:00,140.95,140.98,140.81,140.82,12117.0,140.95,140.98,140.81,140.82,12117.0
2019-09-09 15:30:00,140.83,140.96,140.72,140.95,27111.0,140.83,140.96,140.72,140.95,27111.0
2019-09-09 15:35:00,140.94,141.18,140.93,141.15,20825.0,140.94,141.18,140.93,141.15,20825.0
2019-09-09 15:40:00,141.16,141.31,141.1,141.3,17022.0,141.16,141.31,141.1,141.3,17022.0
2019-09-09 15:45:00,141.3,141.52,141.26,141.43,13368.0,141.3,141.52,141.26,141.43,13368.0
2019-09-09 15:50:00,141.43,141.49,141.21,141.21,34140.0,141.43,141.49,141.21,141.21,34140.0
2019-09-09 15:55:00,141.18,141.34,141.01,141.29,113051.0,141.18,141.34,141.01,141.29,113051.0
2019-09-10 09:30:00,140.48,140.54,139.01,139.33,29767.0,140.48,140.54,139.01,139.33,29767.0
2019-09-10 09:35:00,139.25,139.25,138.52,138.66,13070.0,139.25,139.25,138.52,138.66,13070.0
2019-09-10 09:40:00,138.59,138.67,137.39,137.64,18113.0,138.59,138.67,137.39,137.64,18113.0
2019-09-10 09:45:00,137.62,137.77,136.88,137.46,25097.0,137.62,137.77,136.88,137.46,25097.0
2019-09-10 09:50:00,137.2,137.42,136.62,136.69,13055.0,137.2,137.42,136.62,136.69,13055.0
2019-09-10 09:55:00,136.69,136.85,136.01,136.2,28325.0,136.69,136.85,136.01,136.2,28325.0
2019-09-10 10:00:00,136.32,136.87,136.29,136.73,9105.0,136.32,136.87,136.29,136.73,9105.0
2019-09-10 10:05:00,136.71,136.72,135.85,136.08,14647.0,136.71,136.72,135.85,136.08,14647.0
2019-09-10 10:10:00,136.0,136.45,135.95,136.37,7029.0,136.0,136.45,135.95,136.37,7029.0
2019-09-10 10:15:00,136.41,136.91,136.41,136.91,9561.0,136.41,136.91,136.41,136.91,9561.0
2019-09-10 10:20:00,136.93,137.46,136.71,137.31,8985.0,136.93,137.46,136.71,137.31,8985.0
2019-09-10 10:25:00,137.19,137.59,137.18,137.19,7627.0,137.19,137.59,137.18,137.19,7627.0
2019-09-10 10:30:00,137.12,137.2,136.76,137.2,11022.0,137.12,137.2,136.76,137.2,11022.0
2019-09-10 10:35:00,137.16,137.5,136.98,137.26,18020.0,137.16,137.5,136.98,137.26,18020.0
2019-09-10 10:40:00,137.26,137.33,137.08,137.09,7994.0,137.26,137.33,137.08,137.09,7994.0
2019-09-10 10:45:00,137.14,137.39,137.14,137.37,11355.0,137.14,137.39,137.14,137.37,11355.0
2019-09-10 10:50:00,137.36,137.41,137.06,137.16,29413.0,137.36,137.41,137.06,137.16,29413.0
2019-09-10 10:55:00,137.13,137.18,136.78,136.86,3271.0,137.13,137.18,136.78,136.86,3271.0
2019-09-10 11:00:00,136.86,137.0,136.59,136.68,9545.0,136.86,137.0,136.59,136.68,9545.0
2019-09-10 11:05:00,136.67,136.76,136.33,136.41,5330.0,136.67,136.76,136.33,136.41,5330.0
2019-09-10 11:10:00,136.4,136.4,136.18,136.18,3307.0,136.4,136.4,136.18,136.18,3307.0
2019-09-10 11:15:00,136.1,136.1,135.78,135.91,6751.0,136.1,136.1,135.78,135.91,6751.0
2019-09-10 11:20:00,135.91,135.96,135.42,135.51,12053.0,135.91,135.96,135.42,135.51,12053.0
2019-09-10 11:25:00,135.49,135.54,135.31,135.52,7080.0,135.49,135.54,135.31,135.52,7080.0
2019-09-10 11:30:00,135.5,135.67,135.4,135.58,5746.0,135.5,135.67,135.4,135.58,5746.0
2019-09-10 11:35:00,135.56,135.58,135.37,135.47,4735.0,135.56,135.58,135.37,135.47,4735.0
2019-09-10 11:40:00,135.5,135.57,135.34,135.34,6663.0,135.5,135.57,135.34,135.34,6663.0
2019-09-10 11:45:00,135.33,135.89,135.33,135.71,6885.0,135.33,135.89,135.33,135.71,6885.0
2019-09-10 11:50:00,135.75,136.04,135.73,135.99,11483.0,135.75,136.04,135.73,135.99,11483.0
2019-09-10 11:55:00,136.03,136.09,135.62,135.63,6334.0,136.03,136.09,135.62,135.63,6334.0
2019-09-10 12:00:00,135.65,135.95,135.59,135.62,17577.0,135.65,135.95,135.59,135.62,17577.0
2019-09-10 12:05:00,135.61,135.69,135.48,135.61,7350.0,135.61,135.69,135.48,135.61,7350.0
2019-09-10 12:10:00,135.61,135.72,135.56,135.63,9881.0,135.61,135.72,135.56,135.63,9881.0
2019-09-10 12:15:00,135.62,135.73,135.59,135.59,8511.0,135.62,135.73,135.59,135.59,8511.0
2019-09-10 12:20:00,135.64,136.1,135.61,136.04,8000.0,135.64,136.1,135.61,136.04,8000.0
2019-09-10 12:25:00,135.99,136.0,135.84,135.92,3426.0,135.99,136.0,135.84,135.92,3426.0
2019-09-10 12:30:00,135.96,136.28,135.95,136.19,4236.0,135.96,136.28,135.95,136.19,4236.0
2019-09-10 12:35:00,136.23,136.44,136.2,136.32,6088.0,136.23,136.44,136.2,136.32,6088.0
2019-09-10 12:40:00,136.35,136.41,136.3,136.36,7098.0,136.35,136.41,136.3,136.36,7098.0
2019-09-10 12:45:00,136.36,136.5,136.25,136.47,13025.0,136.36,136.5,136.25,136.47,13025.0
2019-09-10 12:50:00,136.44,136.71,136.41,136.71,6852.0,136.44,136.71,136.41,136.71,6852.0
2019-09-10 12:55:00,136.71,136.82,136.65,136.74,4822.0,136.71,136.82,136.65,136.74,4822.0
2019-09-10 13:00:00,136.77,136.96,136.58,136.58,12556.0,136.77,136.96,136.58,136.58,12556.0
2019-09-10 13:05:00,136.53,136.64,136.26,136.3,12167.0,136.53,136.64,136.26,136.3,12167.0
2019-09-10 13:10:00,136.29,136.38,136.16,136.31,8752.0,136.29,136.38,136.16,136.31,8752.0
2019-09-10 13:15:00,136.29,136.29,136.04,136.19,9268.0,136.29,136.29,136.04,136.19,9268.0
2019-09-10 13:20:00,136.15,136.2,136.04,136.11,5558.0,136.15,136.2,136.04,136.11,5558.0
2019-09-10 13:25:00,136.11,136.22,136.1,136.15,5014.0,136.11,136.22,136.1,136.15,5014.0
2019-09-10 13:30:00,136.14,136.32,136.07,136.18,6730.0,136.14,136.32,136.07,136.18,6730.0
2019-09-10 13:35:00,136.17,136.29,136.14,136.15,6906.0,136.17,136.29,136.14,136.15,6906.0
2019-09-10 13:40:00,136.11,136.11,135.87,135.87,9416.0,136.11,136.11,135.87,135.87,9416.0
2019-09-10 13:45:00,135.83,136.06,135.73,136.06,8443.0,135.83,136.06,135.73,136.06,8443.0
2019-09-10 13:50:00,136.05,136.27,135.81,136.19,20103.0,136.05,136.27,135.81,136.19,20103.0
2019-09-10 13:55:00,136.11,136.23,136.11,136.23,3392.0,136.11,136.23,136.11,136.23,3392.0
2019-09-10 14:00:00,136.22,136.28,136.05,136.05,3400.0,136.22,136.28,136.05,136.05,3400.0
2019-09-10 14:05:00,136.0,136.01,135.59,135.59,10635.0,136.0,136.01,135.59,135.59,10635.0
2019-09-10 14:10:00,135.56,135.62,135.29,135.32,10882.0,135.56,135.62,135.29,135.32,10882.0
2019-09-10 14:15:00,135.31,135.44,135.22,135.4,18518.0,135.31,135.44,135.22,135.4,18518.0
2019-09-10 14:20:00,135.34,135.38,135.2,135.27,5252.0,135.34,135.38,135.2,135.27,5252.0
2019-09-10 14:25:00,135.25,135.26,134.88,134.92,8072.0,135.25,135.26,134.88,134.92,8072.0
2019-09-10 14:30:00,134.88,135.03,134.84,134.97,9168.0,134.88,135.03,134.84,134.97,9168.0
2019-09-10 14:35:00,135.02,135.02,134.61,134.73,14184.0,135.02,135.02,134.61,134.73,14184.0
2019-09-10 14:40:00,134.77,134.77,134.53,134.59,10477.0,134.77,134.77,134.53,134.59,10477.0
2019-09-10 14:45:00,134.58,134.62,134.39,134.51,18717.0,134.58,134.62,134.39,134.51,18717.0
2019-09-10 14:50:00,134.51,134.69,134.5,134.67,21448.0,134.51,134.69,134.5,134.67,21448.0
2019-09-10 14:55:00,134.68,135.05,134.67,134.89,35483.0,134.68,135.05,134.67,134.89,35483.0
2019-09-10 15:00:00,134.9,135.13,134.87,134.95,23180.0,134.9,135.13,134.87,134.95,23180.0
2019-09-10 15:05:00,134.95,135.0,134.68,134.72,13378.0,134.95,135.0,134.68,134.72,13378.0
2019-09-10 15:10:00,134.69,134.75,134.62,134.71,15621.0,134.69,134.75,134.62,134.71,15621.0
2019-09-10 15:15:00,134.69,134.8,134.67,134.77,16729.0,134.69,134.8,134.67,134.77,16729.0
2019-09-10 15:20:00,134.75,134.85,134.7,134.8,15526.0,134.75,134.85,134.7,134.8,15526.0
2019-09-10 15:25:00,134.83,134.94,134.73,134.78,10493.0,134.83,134.94,134.73,134.78,10493.0
2019-09-10 15:30:00,134.74,135.08,134.65,134.96,22120.0,134.74,135.08,134.65,134.96,22120.0
2019-09-10 15:35:00,134.98,135.01,134.88,134.9,32428.0,134.98,135.01,134.88,134.9,32428.0
2019-09-10 15:40:00,134.88,134.97,134.79,134.93,24671.0,134.88,134.97,134.79,134.93,24671.0
2019-09-10 15:45:00,134.93,134.95,134.8,134.81,37667.0,134.93,134.95,134.8,134.81,37667.0
2019-09-10 15:50:00,134.82,135.1,134.81,135.09,45147.0,134.82,135.1,134.81,135.09,45147.0
2019-09-10 15:55:00,135.12,135.28,135.0,135.28,119528.0,135.12,135.28,135.0,135.28,119528.0
2019-09-11 09:30:00,134.82,136.77,134.14,134.65,18313.0,134.82,136.77,134.14,134.65,18313.0
2019-09-11 09:35:00,135.07,135.97,135.07,135.22,6072.0,135.07,135.97,135.07,135.22,6072.0
2019-09-11 09:40:00,135.09,135.36,134.83,134.84,4658.0,135.09,135.36,134.83,134.84,4658.0
2019-09-11 09:45:00,134.91,135.0,134.62,134.8,8382.0,134.91,135.0,134.62,134.8,8382.0
2019-09-11 09:50:00,134.67,134.85,134.21,134.36,12364.0,134.67,134.85,134.21,134.36,12364.0
2019-09-11 09:55:00,134.41,135.13,134.4,135.03,6100.0,134.41,135.13,134.4,135.03,6100.0
2019-09-11 10:00:00,134.88,134.88,134.64,134.86,8793.0,134.88,134.88,134.64,134.86,8793.0
2019-09-11 10:05:00,134.84,135.2,134.59,135.16,9227.0,134.84,135.2,134.59,135.16,9227.0
2019-09-11 10:10:00,135.16,135.38,134.98,135.31,11266.0,135.16,135.38,134.98,135.31,11266.0
2019-09-11 10:15:00,135.37,135.37,135.22,135.29,10556.0,135.37,135.37,135.22,135.29,10556.0
2019-09-11 10:20:00,135.33,135.38,135.15,135.36,11198.0,135.33,135.38,135.15,135.36,11198.0
2019-09-11 10:25:00,135.35,135.4,135.16,135.16,3868.0,135.35,135.4,135.16,135.16,3868.0
2019-09-11 10:30:00,135.17,135.24,135.03,135.15,9359.0,135.17,135.24,135.03,135.15,9359.0
2019-09-11 10:35:00,135.15,135.34,134.88,134.89,37121.0,135.15,135.34,134.88,134.89,37121.0
2019-09-11 10:40:00,134.84,134.86,134.5,134.5,4041.0,134.84,134.86,134.5,134.5,4041.0
2019-09-11 10:45:00,134.39,134.55,134.39,134.48,6750.0,134.39,134.55,134.39,134.48,6750.0
2019-09-11 10:50:00,134.45,134.46,134.15,134.15,7332.0,134.45,134.46,134.15,134.15,7332.0
2019-09-11 10:55:00,134.16,134.41,134.15,134.27,5919.0,134.16,134.41,134.15,134.27,5919.0
2019-09-11 11:00:00,134.27,134.61,134.27,134.61,6900.0,134.27,134.61,134.27,134.61,6900.0
2019-09-11 11:05:00,134.57,134.58,134.24,134.24,8897.0,134.57,134.58,134.24,134.24,8897.0
2019-09-11 11:10:00,134.24,134.28,134.05,134.16,8200.0,134.24,134.28,134.05,134.16,8200.0
2019-09-11 11:15:00,134.17,134.33,134.15,134.31,6713.0,134.17,134.33,134.15,134.31,6713.0
2019-09-11 11:20:00,134.39,135.01,134.39,134.96,11709.0,134.39,135.01,134.39,134.96,11709.0
2019-09-11 11:25:00,135.02,135.28,134.89,135.22,9634.0,135.02,135.28,134.89,135.22,9634.0
2019-09-11 11:30:00,135.22,135.48,135.22,135.32,14200.0,135.22,135.48,135.22,135.32,14200.0
2019-09-11 11:35:00,135.32,135.37,134.99,135.26,9394.0,135.32,135.37,134.99,135.26,9394.0
2019-09-11 11:40:00,135.38,135.5,135.22,135.26,6994.0,135.38,135.5,135.22,135.26,6994.0
2019-09-11 11:45:00,135.33,135.41,135.2,135.21,7400.0,135.33,135.41,135.2,135.21,7400.0
2019-09-11 11:50:00,135.24,135.4,135.11,135.25,9915.0,135.24,135.4,135.11,135.25,9915.0
2019-09-11 11:55:00,135.27,135.27,134.98,135.0,7220.0,135.27,135.27,134.98,135.0,7220.0
2019-09-11 12:00:00,135.0,135.14,134.96,135.1,18126.0,135.0,135.14,134.96,135.1,18126.0
2019-09-11 12:05:00,135.1,135.5,135.1,135.44,16274.0,135.1,135.5,135.1,135.44,16274.0
2019-09-11 12:10:00,135.4,135.52,135.36,135.48,18604.0,135.4,135.52,135.36,135.48,18604.0
2019-09-11 12:15:00,135.45,135.85,135.35,135.82,24056.0,135.45,135.85,135.35,135.82,24056.0
2019-09-11 12:20:00,135.86,136.09,135.82,135.92,7789.0,135.86,136.09,135.82,135.92,7789.0
2019-09-11 12:25:00,135.9,136.04,135.8,136.04,9753.0,135.9,136.04,135.8,136.04,9753.0
2019-09-11 12:30:00,136.1,136.25,135.97,136.02,17885.0,136.1,136.25,135.97,136.02,17885.0
2019-09-11 12:35:00,136.03,136.2,135.92,135.92,20589.0,136.03,136.2,135.92,135.92,20589.0
2019-09-11 12:40:00,135.93,135.96,135.46,135.46,27996.0,135.93,135.96,135.46,135.46,27996.0
2019-09-11 12:45:00,135.47,135.55,135.31,135.55,38872.0,135.47,135.55,135.31,135.55,38872.0
2019-09-11 12:50:00,135.53,135.88,135.47,135.69,12155.0,135.53,135.88,135.47,135.69,12155.0
2019-09-11 12:55:00,135.7,135.86,135.68,135.81,7463.0,135.7,135.86,135.68,135.81,7463.0
2019-09-11 13:00:00,135.81,135.89,135.7,135.73,6424.0,135.81,135.89,135.7,135.73,6424.0
2019-09-11 13:05:00,135.73,135.96,135.73,135.94,5576.0,135.73,135.96,135.73,135.94,5576.0
2019-09-11 13:10:00,135.94,136.15,135.93,136.12,7707.0,135.94,136.15,135.93,136.12,7707.0
2019-09-11 13:15:00,136.11,136.34,136.09,136.13,11606.0,136.11,136.34,136.09,136.13,11606.0
2019-09-11 13:20:00,136.13,136.13,135.56,135.56,23724.0,136.13,136.13,135.56,135.56,23724.0
2019-09-11 13:25:00,135.56,135.6,135.39,135.43,7821.0,135.56,135.6,135.39,135.43,7821.0
2019-09-11 13:30:00,135.45,135.46,135.1,135.16,19144.0,135.45,135.46,135.1,135.16,19144.0
2019-09-11 13:35:00,135.17,135.28,134.86,135.28,12925.0,135.17,135.28,134.86,135.28,12925.0
2019-09-11 13:40:00,135.24,135.36,134.81,135.08,5655.0,135.24,135.36,134.81,135.08,5655.0
2019-09-11 13:45:00,135.07,135.07,134.73,134.75,14341.0,135.07,135.07,134.73,134.75,14341.0
2019-09-11 13:50:00,134.75,134.9,134.55,134.74,6702.0,134.75,134.9,134.55,134.74,6702.0
2019-09-11 13:55:00,134.67,134.7,134.55,134.61,6240.0,134.67,134.7,134.55,134.61,6240.0
2019-09-11 14:00:00,134.63,134.72,134.41,134.41,9150.0,134.63,134.72,134.41,134.41,9150.0
2019-09-11 14:05:00,134.36,134.47,134.24,134.44,6548.0,134.36,134.47,134.24,134.44,6548.0
2019-09-11 14:10:00,134.47,134.48,134.3,134.37,4657.0,134.47,134.48,134.3,134.37,4657.0
2019-09-11 14:15:00,134.39,134.39,134.26,134.33,4316.0,134.39,134.39,134.26,134.33,4316.0
2019-09-11 14:20:00,134.36,134.47,134.26,134.45,7124.0,134.36,134.47,134.26,134.45,7124.0
2019-09-11 14:25:00,134.49,134.53,134.15,134.2,7000.0,134.49,134.53,134.15,134.2,7000.0
2019-09-11 14:30:00,134.13,134.16,133.85,133.92,7899.0,134.13,134.16,133.85,133.92,7899.0
2019-09-11 14:35:00,133.89,134.18,133.89,134.11,3200.0,133.89,134.18,133.89,134.11,3200.0
2019-09-11 14:40:00,134.08,134.42,134.08,134.32,2800.0,134.08,134.42,134.08,134.32,2800.0
2019-09-11 14:45:00,134.27,134.27,134.06,134.06,9450.0,134.27,134.27,134.06,134.06,9450.0
2019-09-11 14:50:00,134.04,134.09,133.89,133.95,23547.0,134.04,134.09,133.89,133.95,23547.0
2019-09-11 14:55:00,133.95,134.06,133.79,133.88,23743.0,133.95,134.06,133.79,133.88,23743.0
2019-09-11 15:00:00,133.99,134.42,133.75,134.38,47337.0,133.99,134.42,133.75,134.38,47337.0
2019-09-11 15:05:00,134.35,134.35,134.05,134.19,11990.0,134.35,134.35,134.05,134.19,11990.0
2019-09-11 15:10:00,134.19,134.22,134.03,134.07,8770.0,134.19,134.22,134.03,134.07,8770.0
2019-09-11 15:15:00,134.08,134.09,133.87,133.95,9334.0,134.08,134.09,133.87,133.95,9334.0
2019-09-11 15:20:00,133.99,134.33,133.99,134.15,18541.0,133.99,134.33,133.99,134.15,18541.0
2019-09-11 15:25:00,134.16,134.24,134.1,134.1,13134.0,134.16,134.24,134.1,134.1,13134.0
2019-09-11 15:30:00,134.11,134.24,134.05,134.1,29062.0,134.11,134.24,134.05,134.1,29062.0
2019-09-11 15:35:00,134.03,134.35,133.97,134.33,19710.0,134.03,134.35,133.97,134.33,19710.0
2019-09-11 15:40:00,134.34,134.47,134.34,134.45,17383.0,134.34,134.47,134.34,134.45,17383.0
2019-09-11 15:45:00,134.46,134.49,134.21,134.34,24617.0,134.46,134.49,134.21,134.34,24617.0
2019-09-11 15:50:00,134.32,134.58,134.32,134.57,36496.0,134.32,134.58,134.32,134.57,36496.0
2019-09-11 15:55:00,134.63,134.74,134.4,134.65,76915.0,134.63,134.74,134.4,134.65,76915.0
2019-09-12 09:30:00,135.13,136.98,135.13,136.58,30161.0,135.13,136.98,135.13,136.58,30161.0
2019-09-12 09:35:00,136.67,136.96,136.37,136.88,35676.0,136.67,136.96,136.37,136.88,35676.0
2019-09-12 09:40:00,136.88,137.39,135.8,135.92,20833.0,136.88,137.39,135.8,135.92,20833.0
2019-09-12 09:45:00,135.98,136.7,135.98,136.36,13609.0,135.98,136.7,135.98,136.36,13609.0
2019-09-12 09:50:00,136.5,136.5,136.13,136.3,9632.0,136.5,136.5,136.13,136.3,9632.0
2019-09-12 09:55:00,136.26,137.19,136.26,137.05,7818.0,136.26,137.19,136.26,137.05,7818.0
2019-09-12 10:00:00,137.06,137.22,136.76,136.87,18216.0,137.06,137.22,136.76,136.87,18216.0
2019-09-12 10:05:00,136.88,137.25,136.68,137.09,13197.0,136.88,137.25,136.68,137.09,13197.0
2019-09-12 10:10:00,137.04,137.96,137.03,137.44,10135.0,137.04,137.96,137.03,137.44,10135.0
2019-09-12 10:15:00,137.42,138.16,137.4,138.08,10295.0,137.42,138.16,137.4,138.08,10295.0
2019-09-12 10:20:00,138.08,138.21,137.77,137.84,16202.0,138.08,138.21,137.77,137.84,16202.0
2019-09-12 10:25:00,137.84,138.28,137.84,138.24,6478.0,137.84,138.28,137.84,138.24,6478.0
2019-09-12 10:30:00,138.15,138.47,138.12,138.44,5526.0,138.15,138.47,138.12,138.44,5526.0
2019-09-12 10:35:00,138.38,138.59,138.06,138.52,10018.0,138.38,138.59,138.06,138.52,10018.0
2019-09-12 10:40:00,138.53,138.62,137.75,137.78,15500.0,138.53,138.62,137.75,137.78,15500.0
2019-09-12 10:45:00,137.84,138.01,137.79,137.96,5389.0,137.84,138.01,137.79,137.96,5389.0
2019-09-12 10:50:00,138.01,138.01,137.04,137.19,12429.0,138.01,138.01,137.04,137.19,12429.0
2019-09-12 10:55:00,137.21,137.35,137.16,137.2,4282.0,137.21,137.35,137.16,137.2,4282.0
2019-09-12 11:00:00,137.16,137.16,136.89,137.01,2717.0,137.16,137.16,136.89,137.01,2717.0
2019-09-12 11:05:00,136.97,137.02,136.74,136.75,9742.0,136.97,137.02,136.74,136.75,9742.0
2019-09-12 11:10:00,136.72,137.27,136.72,137.24,7651.0,136.72,137.27,136.72,137.24,7651.0
2019-09-12 11:15:00,137.19,137.4,137.08,137.3,27585.0,137.19,137.4,137.08,137.3,27585.0
2019-09-12 11:20:00,137.25,137.94,137.25,137.86,15210.0,137.25,137.94,137.25,137.86,15210.0
2019-09-12 11:25:00,137.92,137.92,137.61,137.7,15278.0,137.92,137.92,137.61,137.7,15278.0
2019-09-12 11:30:00,137.64,137.71,137.48,137.65,5933.0,137.64,137.71,137.48,137.65,5933.0
2019-09-12 11:35:00,137.65,138.08,137.65,138.05,7535.0,137.65,138.08,137.65,138.05,7535.0
2019-09-12 11:40:00,138.08,138.11,137.97,137.99,6874.0,138.08,138.11,137.97,137.99,6874.0
2019-09-12 11:45:00,138.04,138.14,138.0,138.03,3725.0,138.04,138.14,138.0,138.03,3725.0
2019-09-12 11:50:00,137.99,138.33,137.99,138.33,2979.0,137.99,138.33,137.99,138.33,2979.0
2019-09-12 11:55:00,138.34,138.37,138.02,138.02,8784.0,138.34,138.37,138.02,138.02,8784.0
2019-09-12 12:00:00,137.98,137.98,137.76,137.76,9581.0,137.98,137.98,137.76,137.76,9581.0
2019-09-12 12:05:00,137.76,137.79,137.6,137.71,4767.0,137.76,137.79,137.6,137.71,4767.0
2019-09-12 12:10:00,137.75,137.85,137.67,137.72,1996.0,137.75,137.85,137.67,137.72,1996.0
2019-09-12 12:15:00,137.74,137.75,137.4,137.5,4212.0,137.74,137.75,137.4,137.5,4212.0
2019-09-12 12:20:00,137.49,137.55,137.44,137.45,2232.0,137.49,137.55,137.44,137.45,2232.0
2019-09-12 12:25:00,137.41,137.55,137.39,137.51,3419.0,137.41,137.55,137.39,137.51,3419.0
2019-09-12 12:30:00,137.59,137.7,137.52,137.52,4531.0,137.59,137.7,137.52,137.52,4531.0
2019-09-12 12:35:00,137.5,137.56,137.48,137.53,2286.0,137.5,137.56,137.48,137.53,2286.0
2019-09-12 12:40:00,137.56,137.57,137.48,137.53,5696.0,137.56,137.57,137.48,137.53,5696.0
2019-09-12 12:45:00,137.56,137.8,137.56,137.67,4642.0,137.56,137.8,137.56,137.67,4642.0
2019-09-12 12:50:00,137.7,137.81,137.65,137.81,5233.0,137.7,137.81,137.65,137.81,5233.0
2019-09-12 12:55:00,137.78,137.98,137.78,137.91,4231.0,137.78,137.98,137.78,137.91,4231.0
2019-09-12 13:00:00,137.97,138.08,137.88,138.08,7003.0,137.97,138.08,137.88,138.08,7003.0
2019-09-12 13:05:00,138.08,138.15,137.97,138.07,9970.0,138.08,138.15,137.97,138.07,9970.0
2019-09-12 13:10:00,138.02,138.03,137.69,137.69,8249.0,138.02,138.03,137.69,137.69,8249.0
2019-09-12 13:15:00,137.64,137.66,137.59,137.6,4506.0,137.64,137.66,137.59,137.6,4506.0
2019-09-12 13:20:00,137.66,137.67,137.6,137.61,2215.0,137.66,137.67,137.6,137.61,2215.0
2019-09-12 13:25:00,137.6,137.7,137.6,137.66,5050.0,137.6,137.7,137.6,137.66,5050.0
2019-09-12 13:30:00,137.71,137.96,137.68,137.96,4061.0,137.71,137.96,137.68,137.96,4061.0
2019-09-12 13:35:00,137.97,138.45,137.97,138.28,13317.0,137.97,138.45,137.97,138.28,13317.0
2019-09-12 13:40:00,138.3,138.38,138.16,138.37,2810.0,138.3,138.38,138.16,138.37,2810.0
2019-09-12 13:45:00,138.38,138.38,138.25,138.29,4710.0,138.38,138.38,138.25,138.29,4710.0
2019-09-12 13:50:00,138.36,138.38,138.15,138.15,4065.0,138.36,138.38,138.15,138.15,4065.0
2019-09-12 13:55:00,138.15,138.18,138.05,138.18,5100.0,138.15,138.18,138.05,138.18,5100.0
2019-09-12 14:00:00,138.2,138.22,138.09,138.14,7615.0,138.2,138.22,138.09,138.14,7615.0
2019-09-12 14:05:00,138.11,138.32,138.11,138.2,4885.0,138.11,138.32,138.11,138.2,4885.0
2019-09-12 14:10:00,138.21,138.35,138.15,138.17,6353.0,138.21,138.35,138.15,138.17,6353.0
2019-09-12 14:15:00,138.14,138.24,138.11,138.15,4110.0,138.14,138.24,138.11,138.15,4110.0
2019-09-12 14:20:00,138.15,138.16,138.02,138.06,2627.0,138.15,138.16,138.02,138.06,2627.0
2019-09-12 14:25:00,138.06,138.22,138.06,138.2,4932.0,138.06,138.22,138.06,138.2,4932.0
2019-09-12 14:30:00,138.2,138.33,138.14,138.32,5916.0,138.2,138.33,138.14,138.32,5916.0
2019-09-12 14:35:00,138.35,138.41,138.27,138.38,4900.0,138.35,138.41,138.27,138.38,4900.0
2019-09-12 14:40:00,138.4,138.53,138.36,138.45,6313.0,138.4,138.53,138.36,138.45,6313.0
2019-09-12 14:45:00,138.44,138.44,138.29,138.31,8178.0,138.44,138.44,138.29,138.31,8178.0
2019-09-12 14:50:00,138.31,138.34,138.09,138.12,7709.0,138.31,138.34,138.09,138.12,7709.0
2019-09-12 14:55:00,138.09,138.17,138.05,138.09,6309.0,138.09,138.17,138.05,138.09,6309.0
2019-09-12 15:00:00,138.11,138.11,137.78,137.83,20119.0,138.11,138.11,137.78,137.83,20119.0
2019-09-12 15:05:00,137.84,137.86,137.65,137.67,30282.0,137.84,137.86,137.65,137.67,30282.0
2019-09-12 15:10:00,137.7,137.8,137.64,137.8,9600.0,137.7,137.8,137.64,137.8,9600.0
2019-09-12 15:15:00,137.79,137.89,137.77,137.79,9145.0,137.79,137.89,137.77,137.79,9145.0
2019-09-12 15:20:00,137.81,137.82,137.63,137.73,15823.0,137.81,137.82,137.63,137.73,15823.0
2019-09-12 15:25:00,137.75,137.78,137.64,137.64,11389.0,137.75,137.78,137.64,137.64,11389.0
2019-09-12 15:30:00,137.63,137.95,137.6,137.83,39792.0,137.63,137.95,137.6,137.83,39792.0
2019-09-12 15:35:00,137.82,138.0,137.76,137.76,12240.0,137.82,138.0,137.76,137.76,12240.0
2019-09-12 15:40:00,137.75,137.75,137.55,137.59,16294.0,137.75,137.75,137.55,137.59,16294.0
2019-09-12 15:45:00,137.59,137.72,137.57,137.58,16621.0,137.59,137.72,137.57,137.58,16621.0
2019-09-12 15:50:00,137.55,137.57,137.44,137.48,22905.0,137.55,137.57,137.44,137.48,22905.0
2019-09-12 15:55:00,137.46,137.54,137.26,137.4,54494.0,137.46,137.54,137.26,137.4,54494.0
2019-09-13 09:30:00,137.32,138.0,136.14,136.4,9676.0,137.32,138.0,136.14,136.4,9676.0
2019-09-13 09:35:00,136.24,136.78,135.86,136.06,6708.0,136.24,136.78,135.86,136.06,6708.0
2019-09-13 09:40:00,136.01,136.88,136.01,136.68,5965.0,136.01,136.88,136.01,136.68,5965.0
2019-09-13 09:45:00,136.76,137.08,136.68,137.03,4604.0,136.76,137.08,136.68,137.03,4604.0
2019-09-13 09:50:00,137.15,137.25,136.98,137.18,4030.0,137.15,137.25,136.98,137.18,4030.0
2019-09-13 09:55:00,137.0,137.11,136.69,137.11,7173.0,137.0,137.11,136.69,137.11,7173.0
2019-09-13 10:00:00,137.06,137.11,136.8,136.92,5818.0,137.06,137.11,136.8,136.92,5818.0
2019-09-13 10:05:00,136.94,137.04,136.78,136.97,2000.0,136.94,137.04,136.78,136.97,2000.0
2019-09-13 10:10:00,137.06,137.33,137.01,137.15,5696.0,137.06,137.33,137.01,137.15,5696.0
2019-09-13 10:15:00,137.27,137.35,137.0,137.2,4490.0,137.27,137.35,137.0,137.2,4490.0
2019-09-13 10:20:00,137.18,137.42,137.17,137.21,2200.0,137.18,137.42,137.17,137.21,2200.0
2019-09-13 10:25:00,137.2,137.48,137.14,137.48,3044.0,137.2,137.48,137.14,137.48,3044.0
2019-09-13 10:30:00,137.54,137.77,137.41,137.56,4900.0,137.54,137.77,137.41,137.56,4900.0
2019-09-13 10:35:00,137.55,137.8,137.39,137.8,2923.0,137.55,137.8,137.39,137.8,2923.0
2019-09-13 10:40:00,137.72,137.89,137.62,137.84,3600.0,137.72,137.89,137.62,137.84,3600.0
2019-09-13 10:45:00,137.89,137.93,137.82,137.92,5058.0,137.89,137.93,137.82,137.92,5058.0
2019-09-13 10:50:00,137.92,138.02,137.85,138.0,4436.0,137.92,138.02,137.85,138.0,4436.0
2019-09-13 10:55:00,138.01,138.08,137.82,137.87,16552.0,138.01,138.08,137.82,137.87,16552.0
2019-09-13 11:00:00,137.9,138.07,137.9,138.01,6320.0,137.9,138.07,137.9,138.01,6320.0
2019-09-13 11:05:00,138.03,138.03,137.88,137.95,13108.0,138.03,138.03,137.88,137.95,13108.0
2019-09-13 11:10:00,137.94,137.94,137.55,137.55,3539.0,137.94,137.94,137.55,137.55,3539.0
2019-09-13 11:15:00,137.55,137.62,137.35,137.41,4531.0,137.55,137.62,137.35,137.41,4531.0
2019-09-13 11:20:00,137.37,137.39,137.26,137.28,5846.0,137.37,137.39,137.26,137.28,5846.0
2019-09-13 11:25:00,137.31,137.32,136.95,136.95,4578.0,137.31,137.32,136.95,136.95,4578.0
2019-09-13 11:30:00,136.91,136.92,136.78,136.87,2543.0,136.91,136.92,136.78,136.87,2543.0
2019-09-13 11:35:00,136.79,136.84,136.55,136.61,2094.0,136.79,136.84,136.55,136.61,2094.0
2019-09-13 11:40:00,136.59,136.6,136.31,136.37,7127.0,136.59,136.6,136.31,136.37,7127.0
2019-09-13 11:45:00,136.35,136.36,136.1,136.36,5983.0,136.35,136.36,136.1,136.36,5983.0
2019-09-13 11:50:00,136.36,136.45,136.12,136.12,5434.0,136.36,136.45,136.12,136.12,5434.0
2019-09-13 11:55:00,136.1,136.2,136.0,136.02,5177.0,136.1,136.2,136.0,136.02,5177.0
2019-09-13 12:00:00,135.94,136.13,135.89,136.09,4342.0,135.94,136.13,135.89,136.09,4342.0
2019-09-13 12:05:00,136.12,136.35,136.11,136.29,6008.0,136.12,136.35,136.11,136.29,6008.0
2019-09-13 12:10:00,136.34,136.34,136.08,136.13,2632.0,136.34,136.34,136.08,136.13,2632.0
2019-09-13 12:15:00,136.15,136.15,136.04,136.07,4965.0,136.15,136.15,136.04,136.07,4965.0
2019-09-13 12:20:00,136.03,136.05,135.81,136.0,5768.0,136.03,136.05,135.81,136.0,5768.0
2019-09-13 12:25:00,135.99,136.05,135.86,135.89,3839.0,135.99,136.05,135.86,135.89,3839.0
2019-09-13 12:30:00,135.91,135.91,135.59,135.75,5598.0,135.91,135.91,135.59,135.75,5598.0
2019-09-13 12:35:00,135.81,135.85,135.65,135.73,7028.0,135.81,135.85,135.65,135.73,7028.0
2019-09-13 12:40:00,135.71,135.86,135.71,135.75,8604.0,135.71,135.86,135.71,135.75,8604.0
2019-09-13 12:45:00,135.8,135.88,135.45,135.45,4914.0,135.8,135.88,135.45,135.45,4914.0
2019-09-13 12:50:00,135.47,135.54,135.32,135.44,7549.0,135.47,135.54,135.32,135.44,7549.0
2019-09-13 12:55:00,135.44,135.48,135.35,135.4,3957.0,135.44,135.48,135.35,135.4,3957.0
2019-09-13 13:00:00,135.38,135.41,135.18,135.18,2514.0,135.38,135.41,135.18,135.18,2514.0
2019-09-13 13:05:00,135.17,135.3,135.16,135.28,4312.0,135.17,135.3,135.16,135.28,4312.0
2019-09-13 13:10:00,135.26,135.35,135.2,135.3,2974.0,135.26,135.35,135.2,135.3,2974.0
2019-09-13 13:15:00,135.32,135.37,135.05,135.05,3940.0,135.32,135.37,135.05,135.05,3940.0
2019-09-13 13:20:00,135.05,135.06,134.87,135.0,8350.0,135.05,135.06,134.87,135.0,8350.0
2019-09-13 13:25:00,134.95,135.08,134.92,135.03,3456.0,134.95,135.08,134.92,135.03,3456.0
2019-09-13 13:30:00,135.01,135.07,134.96,134.96,5911.0,135.01,135.07,134.96,134.96,5911.0
2019-09-13 13:35:00,135.02,135.08,134.91,134.96,2300.0,135.02,135.08,134.91,134.96,2300.0
2019-09-13 13:40:00,134.91,134.91,134.61,134.63,9318.0,134.91,134.91,134.61,134.63,9318.0
2019-09-13 13:45:00,134.58,134.79,134.54,134.77,6794.0,134.58,134.79,134.54,134.77,6794.0
2019-09-13 13:50:00,134.75,134.89,134.73,134.86,8566.0,134.75,134.89,134.73,134.86,8566.0
2019-09-13 13:55:00,134.83,134.83,134.38,134.49,16484.0,134.83,134.83,134.38,134.49,16484.0
2019-09-13 14:00:00,134.49,134.64,134.38,134.44,16917.0,134.49,134.64,134.38,134.44,16917.0
2019-09-13 14:05:00,134.47,134.57,134.44,134.55,6873.0,134.47,134.57,134.44,134.55,6873.0
2019-09-13 14:10:00,134.52,134.52,134.39,134.41,5063.0,134.52,134.52,134.39,134.41,5063.0
2019-09-13 14:15:00,134.4,134.43,134.32,134.34,4194.0,134.4,134.43,134.32,134.34,4194.0
2019-09-13 14:20:00,134.31,134.52,134.19,134.37,17479.0,134.31,134.52,134.19,134.37,17479.0
2019-09-13 14:25:00,134.34,134.38,134.2,134.27,4944.0,134.34,134.38,134.2,134.27,4944.0
2019-09-13 14:30:00,134.26,134.41,134.22,134.38,10862.0,134.26,134.41,134.22,134.38,10862.0
2019-09-13 14:35:00,134.35,134.75,134.31,134.75,24291.0,134.35,134.75,134.31,134.75,24291.0
2019-09-13 14:40:00,134.69,134.91,134.69,134.82,6896.0,134.69,134.91,134.69,134.82,6896.0
2019-09-13 14:45:00,134.81,134.82,134.5,134.53,6069.0,134.81,134.82,134.5,134.53,6069.0
2019-09-13 14:50:00,134.53,134.7,134.53,134.66,4915.0,134.53,134.7,134.53,134.66,4915.0
2019-09-13 14:55:00,134.64,134.79,134.64,134.67,7500.0,134.64,134.79,134.64,134.67,7500.0
2019-09-13 15:00:00,134.65,134.65,134.51,134.52,5332.0,134.65,134.65,134.51,134.52,5332.0
2019-09-13 15:05:00,134.53,134.53,134.37,134.37,8228.0,134.53,134.53,134.37,134.37,8228.0
2019-09-13 15:10:00,134.33,134.42,134.32,134.36,6897.0,134.33,134.42,134.32,134.36,6897.0
2019-09-13 15:15:00,134.37,134.37,134.25,134.34,6455.0,134.37,134.37,134.25,134.34,6455.0
2019-09-13 15:20:00,134.31,134.39,134.13,134.37,12958.0,134.31,134.39,134.13,134.37,12958.0
2019-09-13 15:25:00,134.38,134.4,134.3,134.34,14513.0,134.38,134.4,134.3,134.34,14513.0
2019-09-13 15:30:00,134.35,134.61,134.34,134.61,16915.0,134.35,134.61,134.34,134.61,16915.0
2019-09-13 15:35:00,134.62,134.64,134.56,134.64,8865.0,134.62,134.64,134.56,134.64,8865.0
2019-09-13 15:40:00,134.65,134.77,134.63,134.77,7926.0,134.65,134.77,134.63,134.77,7926.0
2019-09-13 15:45:00,134.76,134.78,134.64,134.71,18101.0,134.76,134.78,134.64,134.71,18101.0
2019-09-13 15:50:00,134.71,134.81,134.7,134.74,28421.0,134.71,134.81,134.7,134.74,28421.0
2019-09-13 15:55:00,134.77,134.85,134.56,134.6,56434.0,134.77,134.85,134.56,134.6,56434.0
2019-09-16 09:30:00,133.62,134.0,132.66,133.53,23975.0,133.62,134.0,132.66,133.53,23975.0
2019-09-16 09:35:00,133.52,134.15,133.52,133.78,9100.0,133.52,134.15,133.52,133.78,9100.0
2019-09-16 09:40:00,133.66,134.0,133.56,133.73,5945.0,133.66,134.0,133.56,133.73,5945.0
2019-09-16 09:45:00,133.74,133.83,133.26,133.51,7881.0,133.74,133.83,133.26,133.51,7881.0
2019-09-16 09:50:00,133.42,133.45,133.2,133.32,9649.0,133.42,133.45,133.2,133.32,9649.0
2019-09-16 09:55:00,133.32,133.49,133.19,133.42,7381.0,133.32,133.49,133.19,133.42,7381.0
2019-09-16 10:00:00,133.43,133.57,133.18,133.57,7003.0,133.43,133.57,133.18,133.57,7003.0
2019-09-16 10:05:00,133.52,134.0,133.51,133.99,7998.0,133.52,134.0,133.51,133.99,7998.0
2019-09-16 10:10:00,134.11,134.15,133.88,133.89,5029.0,134.11,134.15,133.88,133.89,5029.0
2019-09-16 10:15:00,133.88,134.03,133.67,133.67,3775.0,133.88,134.03,133.67,133.67,3775.0
2019-09-16 10:20:00,133.74,133.98,133.63,133.74,4172.0,133.74,133.98,133.63,133.74,4172.0
2019-09-16 10:25:00,133.72,133.76,133.41,133.41,3200.0,133.72,133.76,133.41,133.41,3200.0
2019-09-16 10:30:00,133.43,133.51,133.25,133.51,5153.0,133.43,133.51,133.25,133.51,5153.0
2019-09-16 10:35:00,133.37,133.59,133.37,133.52,2015.0,133.37,133.59,133.37,133.52,2015.0
2019-09-16 10:40:00,133.49,133.52,133.34,133.46,3587.0,133.49,133.52,133.34,133.46,3587.0
2019-09-16 10:45:00,133.48,133.57,133.21,133.21,4500.0,133.48,133.57,133.21,133.21,4500.0
2019-09-16 10:50:00,133.17,133.29,132.96,132.96,9623.0,133.17,133.29,132.96,132.96,9623.0
2019-09-16 10:55:00,133.0,133.22,132.99,133.01,6543.0,133.0,133.22,132.99,133.01,6543.0
2019-09-16 11:00:00,132.95,132.95,132.53,132.55,6753.0,132.95,132.95,132.53,132.55,6753.0
2019-09-16 11:05:00,132.62,133.22,132.62,133.09,8668.0,132.62,133.22,132.62,133.09,8668.0
2019-09-16 11:10:00,133.09,133.12,132.85,132.85,14396.0,133.09,133.12,132.85,132.85,14396.0
2019-09-16 11:15:00,132.84,132.96,132.68,132.79,11089.0,132.84,132.96,132.68,132.79,11089.0
2019-09-16 11:20:00,132.8,133.09,132.79,133.01,5600.0,132.8,133.09,132.79,133.01,5600.0
2019-09-16 11:25:00,133.08,133.22,133.02,133.03,6400.0,133.08,133.22,133.02,133.03,6400.0
2019-09-16 11:30:00,133.0,133.05,132.89,133.05,6800.0,133.0,133.05,132.89,133.05,6800.0
2019-09-16 11:35:00,132.99,133.38,132.96,133.13,6534.0,132.99,133.38,132.96,133.13,6534.0
2019-09-16 11:40:00,133.11,133.22,133.08,133.21,4400.0,133.11,133.22,133.08,133.21,4400.0
2019-09-16 11:45:00,133.3,133.3,133.03,133.1,3548.0,133.3,133.3,133.03,133.1,3548.0
2019-09-16 11:50:00,133.0,133.29,132.96,133.29,2668.0,133.0,133.29,132.96,133.29,2668.0
2019-09-16 11:55:00,133.31,133.31,133.04,133.05,3300.0,133.31,133.31,133.04,133.05,3300.0
2019-09-16 12:00:00,133.03,133.28,133.02,133.28,3006.0,133.03,133.28,133.02,133.28,3006.0
2019-09-16 12:05:00,133.24,133.63,133.23,133.63,3350.0,133.24,133.63,133.23,133.63,3350.0
2019-09-16 12:10:00,133.61,133.7,133.43,133.43,8516.0,133.61,133.7,133.43,133.43,8516.0
2019-09-16 12:15:00,133.41,133.43,132.97,132.97,17172.0,133.41,133.43,132.97,132.97,17172.0
2019-09-16 12:20:00,133.0,133.09,132.94,133.03,3943.0,133.0,133.09,132.94,133.03,3943.0
2019-09-16 12:25:00,133.08,133.08,132.95,132.98,6290.0,133.08,133.08,132.95,132.98,6290.0
2019-09-16 12:30:00,132.96,133.07,132.84,132.84,4651.0,132.96,133.07,132.84,132.84,4651.0
2019-09-16 12:35:00,132.85,133.04,132.74,133.0,11031.0,132.85,133.04,132.74,133.0,11031.0
2019-09-16 12:40:00,133.0,133.07,132.75,132.81,10047.0,133.0,133.07,132.75,132.81,10047.0
2019-09-16 12:45:00,132.91,133.09,132.86,133.03,8018.0,132.91,133.09,132.86,133.03,8018.0
2019-09-16 12:50:00,133.03,133.11,132.98,132.99,11257.0,133.03,133.11,132.98,132.99,11257.0
2019-09-16 12:55:00,132.94,133.03,132.86,132.99,11840.0,132.94,133.03,132.86,132.99,11840.0
2019-09-16 13:00:00,132.96,133.03,132.93,132.98,4000.0,132.96,133.03,132.93,132.98,4000.0
2019-09-16 13:05:00,133.0,133.01,132.92,132.92,10953.0,133.0,133.01,132.92,132.92,10953.0
2019-09-16 13:10:00,132.9,133.07,132.74,133.03,10711.0,132.9,133.07,132.74,133.03,10711.0
2019-09-16 13:15:00,133.0,133.05,132.93,132.93,5227.0,133.0,133.05,132.93,132.93,5227.0
2019-09-16 13:20:00,132.95,133.12,132.94,133.1,11280.0,132.95,133.12,132.94,133.1,11280.0
2019-09-16 13:25:00,133.12,133.2,133.07,133.19,3400.0,133.12,133.2,133.07,133.19,3400.0
2019-09-16 13:30:00,133.2,133.37,133.2,133.34,3047.0,133.2,133.37,133.2,133.34,3047.0
2019-09-16 13:35:00,133.36,133.5,133.36,133.43,2548.0,133.36,133.5,133.36,133.43,2548.0
2019-09-16 13:40:00,133.39,133.45,133.29,133.29,6600.0,133.39,133.45,133.29,133.29,6600.0
2019-09-16 13:45:00,133.26,133.29,133.16,133.26,6684.0,133.26,133.29,133.16,133.26,6684.0
2019-09-16 13:50:00,133.25,133.44,133.17,133.43,11402.0,133.25,133.44,133.17,133.43,11402.0
2019-09-16 13:55:00,133.43,133.43,133.35,133.38,5668.0,133.43,133.43,133.35,133.38,5668.0
2019-09-16 14:00:00,133.42,133.45,133.23,133.23,2800.0,133.42,133.45,133.23,133.23,2800.0
2019-09-16 14:05:00,133.28,133.36,133.23,133.25,4246.0,133.28,133.36,133.23,133.25,4246.0
2019-09-16 14:10:00,133.24,133.43,133.22,133.4,4750.0,133.24,133.43,133.22,133.4,4750.0
2019-09-16 14:15:00,133.37,133.45,133.28,133.45,6400.0,133.37,133.45,133.28,133.45,6400.0
2019-09-16 14:20:00,133.42,133.52,133.42,133.44,3642.0,133.42,133.52,133.42,133.44,3642.0
2019-09-16 14:25:00,133.43,133.55,133.43,133.54,3448.0,133.43,133.55,133.43,133.54,3448.0
2019-09-16 14:30:00,133.51,133.53,133.4,133.4,4300.0,133.51,133.53,133.4,133.4,4300.0
2019-09-16 14:35:00,133.37,133.37,133.22,133.22,4745.0,133.37,133.37,133.22,133.22,4745.0
2019-09-16 14:40:00,133.24,133.25,133.0,133.16,21240.0,133.24,133.25,133.0,133.16,21240.0
2019-09-16 14:45:00,133.11,133.12,132.96,133.01,12573.0,133.11,133.12,132.96,133.01,12573.0
2019-09-16 14:50:00,133.04,133.04,132.89,132.93,21806.0,133.04,133.04,132.89,132.93,21806.0
2019-09-16 14:55:00,132.93,133.05,132.86,132.88,12397.0,132.93,133.05,132.86,132.88,12397.0
2019-09-16 15:00:00,132.9,133.12,132.89,132.93,16763.0,132.9,133.12,132.89,132.93,16763.0
2019-09-16 15:05:00,132.94,133.04,132.82,133.04,9327.0,132.94,133.04,132.82,133.04,9327.0
2019-09-16 15:10:00,133.02,133.08,132.98,133.0,18894.0,133.02,133.08,132.98,133.0,18894.0
2019-09-16 15:15:00,132.98,132.99,132.91,132.98,5000.0,132.98,132.99,132.91,132.98,5000.0
2019-09-16 15:20:00,132.96,132.96,132.89,132.94,5196.0,132.96,132.96,132.89,132.94,5196.0
2019-09-16 15:25:00,132.91,133.02,132.82,132.98,7192.0,132.91,133.02,132.82,132.98,7192.0
2019-09-16 15:30:00,133.0,133.06,132.9,133.01,8333.0,133.0,133.06,132.9,133.01,8333.0
2019-09-16 15:35:00,133.01,133.05,132.96,133.0,18855.0,133.01,133.05,132.96,133.0,18855.0
2019-09-16 15:40:00,133.01,133.03,132.92,133.02,13493.0,133.01,133.03,132.92,133.02,13493.0
2019-09-16 15:45:00,133.0,133.03,132.92,132.93,20376.0,133.0,133.03,132.92,132.93,20376.0
2019-09-16 15:50:00,132.95,133.19,132.93,133.11,29321.0,132.95,133.19,132.93,133.11,29321.0
2019-09-16 15:55:00,133.15,133.27,133.08,133.24,85100.0,133.15,133.27,133.08,133.24,85100.0
2019-09-17 09:30:00,133.14,134.05,132.51,133.64,28069.0,133.14,134.05,132.51,133.64,28069.0
2019-09-17 09:35:00,133.31,133.87,132.96,133.77,5952.0,133.31,133.87,132.96,133.77,5952.0
2019-09-17 09:40:00,133.56,134.36,133.55,134.17,9822.0,133.56,134.36,133.55,134.17,9822.0
2019-09-17 09:45:00,134.14,134.7,134.13,134.65,10781.0,134.14,134.7,134.13,134.65,10781.0
2019-09-17 09:50:00,134.63,134.98,134.57,134.92,8362.0,134.63,134.98,134.57,134.92,8362.0
2019-09-17 09:55:00,134.98,135.17,134.97,135.03,7341.0,134.98,135.17,134.97,135.03,7341.0
2019-09-17 10:00:00,134.97,135.03,134.72,134.79,9892.0,134.97,135.03,134.72,134.79,9892.0
2019-09-17 10:05:00,134.75,134.91,134.75,134.78,2650.0,134.75,134.91,134.75,134.78,2650.0
2019-09-17 10:10:00,134.78,134.96,134.67,134.96,2328.0,134.78,134.96,134.67,134.96,2328.0
2019-09-17 10:15:00,134.88,135.47,134.88,135.39,4783.0,134.88,135.47,134.88,135.39,4783.0
2019-09-17 10:20:00,135.41,135.58,135.2,135.2,4377.0,135.41,135.58,135.2,135.2,4377.0
2019-09-17 10:25:00,135.3,135.54,135.3,135.5,1300.0,135.3,135.54,135.3,135.5,1300.0
2019-09-17 10:30:00,135.57,135.77,135.39,135.63,9446.0,135.57,135.77,135.39,135.63,9446.0
2019-09-17 10:35:00,135.64,135.84,135.59,135.68,14021.0,135.64,135.84,135.59,135.68,14021.0
2019-09-17 10:40:00,135.65,135.69,135.43,135.67,9131.0,135.65,135.69,135.43,135.67,9131.0
2019-09-17 10:45:00,135.66,135.84,135.49,135.61,13027.0,135.66,135.84,135.49,135.61,13027.0
2019-09-17 10:50:00,135.65,135.91,135.65,135.7,5612.0,135.65,135.91,135.65,135.7,5612.0
2019-09-17 10:55:00,135.69,135.85,135.69,135.8,6818.0,135.69,135.85,135.69,135.8,6818.0
2019-09-17 11:00:00,135.73,136.03,135.73,135.83,16692.0,135.73,136.03,135.73,135.83,16692.0
2019-09-17 11:05:00,135.8,135.85,135.72,135.8,24529.0,135.8,135.85,135.72,135.8,24529.0
2019-09-17 11:10:00,135.83,135.88,135.7,135.79,14448.0,135.83,135.88,135.7,135.79,14448.0
2019-09-17 11:15:00,135.84,135.97,135.77,135.9,11898.0,135.84,135.97,135.77,135.9,11898.0
2019-09-17 11:20:00,135.88,136.05,135.87,136.05,7489.0,135.88,136.05,135.87,136.05,7489.0
2019-09-17 11:25:00,136.02,136.07,135.86,135.92,13324.0,136.02,136.07,135.86,135.92,13324.0
2019-09-17 11:30:00,135.92,136.1,135.88,136.09,2900.0,135.92,136.1,135.88,136.09,2900.0
2019-09-17 11:35:00,136.14,136.36,136.13,136.31,7293.0,136.14,136.36,136.13,136.31,7293.0
2019-09-17 11:40:00,136.29,136.29,136.18,136.27,3907.0,136.29,136.29,136.18,136.27,3907.0
2019-09-17 11:45:00,136.23,136.31,136.18,136.23,5359.0,136.23,136.31,136.18,136.23,5359.0
2019-09-17 11:50:00,136.23,136.26,136.16,136.18,5749.0,136.23,136.26,136.16,136.18,5749.0
2019-09-17 11:55:00,136.2,136.2,136.07,136.08,8978.0,136.2,136.2,136.07,136.08,8978.0
2019-09-17 12:00:00,136.09,136.21,136.07,136.21,7962.0,136.09,136.21,136.07,136.21,7962.0
2019-09-17 12:05:00,136.23,136.34,136.1,136.1,5324.0,136.23,136.34,136.1,136.1,5324.0
2019-09-17 12:10:00,136.12,136.14,136.04,136.04,4096.0,136.12,136.14,136.04,136.04,4096.0
2019-09-17 12:15:00,136.02,136.05,135.91,136.05,4845.0,136.02,136.05,135.91,136.05,4845.0
2019-09-17 12:20:00,136.01,136.03,135.91,135.91,2800.0,136.01,136.03,135.91,135.91,2800.0
2019-09-17 12:25:00,135.89,136.0,135.87,135.99,3556.0,135.89,136.0,135.87,135.99,3556.0
2019-09-17 12:30:00,135.99,136.33,135.99,136.32,6122.0,135.99,136.33,135.99,136.32,6122.0
2019-09-17 12:35:00,136.29,136.3,136.19,136.21,5602.0,136.29,136.3,136.19,136.21,5602.0
2019-09-17 12:40:00,136.23,136.36,136.23,136.25,5045.0,136.23,136.36,136.23,136.25,5045.0
2019-09-17 12:45:00,136.27,136.27,136.1,136.14,2980.0,136.27,136.27,136.1,136.14,2980.0
2019-09-17 12:50:00,136.14,136.14,135.99,136.03,3100.0,136.14,136.14,135.99,136.03,3100.0
2019-09-17 12:55:00,136.01,136.04,135.9,136.03,5885.0,136.01,136.04,135.9,136.03,5885.0
2019-09-17 13:00:00,136.03,136.03,135.92,135.92,2172.0,136.03,136.03,135.92,135.92,2172.0
2019-09-17 13:05:00,135.97,136.0,135.91,135.93,3400.0,135.97,136.0,135.91,135.93,3400.0
2019-09-17 13:10:00,135.9,135.92,135.77,135.79,8219.0,135.9,135.92,135.77,135.79,8219.0
2019-09-17 13:15:00,135.78,135.92,135.76,135.92,2726.0,135.78,135.92,135.76,135.92,2726.0
2019-09-17 13:20:00,135.93,136.0,135.86,135.88,3839.0,135.93,136.0,135.86,135.88,3839.0
2019-09-17 13:25:00,135.84,135.95,135.81,135.95,2740.0,135.84,135.95,135.81,135.95,2740.0
2019-09-17 13:30:00,135.91,135.98,135.9,135.97,4267.0,135.91,135.98,135.9,135.97,4267.0
2019-09-17 13:35:00,135.97,136.05,135.94,135.95,3150.0,135.97,136.05,135.94,135.95,3150.0
2019-09-17 13:40:00,135.98,136.2,135.97,136.11,10789.0,135.98,136.2,135.97,136.11,10789.0
2019-09-17 13:45:00,136.12,136.27,136.11,136.27,4732.0,136.12,136.27,136.11,136.27,4732.0
2019-09-17 13:50:00,136.25,136.3,136.12,136.14,3500.0,136.25,136.3,136.12,136.14,3500.0
2019-09-17 13:55:00,136.16,136.4,136.16,136.3,5925.0,136.16,136.4,136.16,136.3,5925.0
2019-09-17 14:00:00,136.3,136.48,136.26,136.44,5397.0,136.3,136.48,136.26,136.44,5397.0
2019-09-17 14:05:00,136.42,136.43,136.17,136.2,4707.0,136.42,136.43,136.17,136.2,4707.0
2019-09-17 14:10:00,136.18,136.31,136.17,136.28,3499.0,136.18,136.31,136.17,136.28,3499.0
2019-09-17 14:15:00,136.3,136.4,136.27,136.4,2746.0,136.3,136.4,136.27,136.4,2746.0
2019-09-17 14:20:00,136.4,136.5,136.4,136.5,9000.0,136.4,136.5,136.4,136.5,9000.0
2019-09-17 14:25:00,136.5,136.6,136.41,136.5,7882.0,136.5,136.6,136.41,136.5,7882.0
2019-09-17 14:30:00,136.49,136.65,136.48,136.65,13974.0,136.49,136.65,136.48,136.65,13974.0
2019-09-17 14:35:00,136.63,136.65,136.53,136.57,6472.0,136.63,136.65,136.53,136.57,6472.0
2019-09-17 14:40:00,136.59,136.66,136.45,136.58,5470.0,136.59,136.66,136.45,136.58,5470.0
2019-09-17 14:45:00,136.58,136.61,136.5,136.59,4047.0,136.58,136.61,136.5,136.59,4047.0
2019-09-17 14:50:00,136.59,136.69,136.57,136.61,5141.0,136.59,136.69,136.57,136.61,5141.0
2019-09-17 14:55:00,136.61,136.67,136.57,136.58,6376.0,136.61,136.67,136.57,136.58,6376.0
2019-09-17 15:00:00,136.64,136.66,136.53,136.63,4202.0,136.64,136.66,136.53,136.63,4202.0
2019-09-17 15:05:00,136.65,136.73,136.61,136.67,6116.0,136.65,136.73,136.61,136.67,6116.0
2019-09-17 15:10:00,136.65,136.67,136.59,136.65,4013.0,136.65,136.67,136.59,136.65,4013.0
2019-09-17 15:15:00,136.64,136.73,136.62,136.69,13275.0,136.64,136.73,136.62,136.69,13275.0
2019-09-17 15:20:00,136.7,136.73,136.6,136.62,7910.0,136.7,136.73,136.6,136.62,7910.0
2019-09-17 15:25:00,136.63,136.67,136.59,136.66,8088.0,136.63,136.67,136.59,136.66,8088.0
2019-09-17 15:30:00,136.65,136.75,136.58,136.72,16436.0,136.65,136.75,136.58,136.72,16436.0
2019-09-17 15:35:00,136.72,136.77,136.68,136.74,11746.0,136.72,136.77,136.68,136.74,11746.0
2019-09-17 15:40:00,136.74,136.77,136.69,136.73,14044.0,136.74,136.77,136.69,136.73,14044.0
2019-09-17 15:45:00,136.72,136.88,136.7,136.85,17297.0,136.72,136.88,136.7,136.85,17297.0
2019-09-17 15:50:00,136.86,136.86,136.72,136.73,18906.0,136.86,136.86,136.72,136.73,18906.0
2019-09-17 15:55:00,136.73,136.78,136.65,136.72,43768.0,136.73,136.78,136.65,136.72,43768.0
2019-09-18 09:30:00,136.66,136.9,135.38,135.55,17637.0,136.66,136.9,135.38,135.55,17637.0
2019-09-18 09:35:00,135.51,135.98,135.39,135.82,12398.0,135.51,135.98,135.39,135.82,12398.0
2019-09-18 09:40:00,135.83,135.97,135.56,135.88,3847.0,135.83,135.97,135.56,135.88,3847.0
2019-09-18 09:45:00,136.0,136.01,135.84,136.01,4148.0,136.0,136.01,135.84,136.01,4148.0
2019-09-18 09:50:00,136.14,136.3,136.14,136.26,3550.0,136.14,136.3,136.14,136.26,3550.0
2019-09-18 09:55:00,136.14,136.24,136.0,136.24,2000.0,136.14,136.24,136.0,136.24,2000.0
2019-09-18 10:00:00,136.22,136.38,136.16,136.38,1600.0,136.22,136.38,136.16,136.38,1600.0
2019-09-18 10:05:00,136.55,136.65,136.44,136.55,2600.0,136.55,136.65,136.44,136.55,2600.0
2019-09-18 10:10:00,136.57,136.63,136.34,136.44,2400.0,136.57,136.63,136.34,136.44,2400.0
2019-09-18 10:15:00,136.38,137.0,136.38,136.96,3504.0,136.38,137.0,136.38,136.96,3504.0
2019-09-18 10:20:00,136.94,136.99,136.88,136.99,1600.0,136.94,136.99,136.88,136.99,1600.0
2019-09-18 10:25:00,137.0,137.07,136.88,136.88,9390.0,137.0,137.07,136.88,136.88,9390.0
2019-09-18 10:30:00,136.86,136.89,136.58,136.6,4800.0,136.86,136.89,136.58,136.6,4800.0
2019-09-18 10:35:00,136.6,136.63,136.55,136.61,2693.0,136.6,136.63,136.55,136.61,2693.0
2019-09-18 10:40:00,136.61,136.61,136.49,136.5,4047.0,136.61,136.61,136.49,136.5,4047.0
2019-09-18 10:45:00,136.55,136.59,136.38,136.38,4800.0,136.55,136.59,136.38,136.38,4800.0
2019-09-18 10:50:00,136.33,136.4,136.3,136.39,3600.0,136.33,136.4,136.3,136.39,3600.0
2019-09-18 10:55:00,136.44,136.59,136.39,136.53,5704.0,136.44,136.59,136.39,136.53,5704.0
2019-09-18 11:00:00,136.55,136.55,136.37,136.37,3715.0,136.55,136.55,136.37,136.37,3715.0
2019-09-18 11:05:00,136.42,136.47,136.22,136.22,5150.0,136.42,136.47,136.22,136.22,5150.0
2019-09-18 11:10:00,136.24,136.25,136.1,136.1,3390.0,136.24,136.25,136.1,136.1,3390.0
2019-09-18 11:15:00,136.05,136.09,135.9,135.9,2900.0,136.05,136.09,135.9,135.9,2900.0
2019-09-18 11:20:00,135.84,135.92,135.74,135.81,4800.0,135.84,135.92,135.74,135.81,4800.0
2019-09-18 11:25:00,135.84,135.95,135.84,135.93,2404.0,135.84,135.95,135.84,135.93,2404.0
2019-09-18 11:30:00,135.84,135.9,135.74,135.78,4650.0,135.84,135.9,135.74,135.78,4650.0
2019-09-18 11:35:00,135.79,135.8,135.74,135.74,2600.0,135.79,135.8,135.74,135.74,2600.0
2019-09-18 11:40:00,135.78,135.78,135.62,135.67,3600.0,135.78,135.78,135.62,135.67,3600.0
2019-09-18 11:45:00,135.67,135.67,135.49,135.64,6926.0,135.67,135.67,135.49,135.64,6926.0
2019-09-18 11:50:00,135.58,135.58,135.42,135.42,4100.0,135.58,135.58,135.42,135.42,4100.0
2019-09-18 11:55:00,135.41,135.5,135.31,135.31,4400.0,135.41,135.5,135.31,135.31,4400.0
2019-09-18 12:00:00,135.36,135.56,135.34,135.42,5831.0,135.36,135.56,135.34,135.42,5831.0
2019-09-18 12:05:00,135.4,135.46,135.4,135.46,800.0,135.4,135.46,135.4,135.46,800.0
2019-09-18 12:10:00,135.46,135.52,135.43,135.51,1800.0,135.46,135.52,135.43,135.51,1800.0
2019-09-18 12:15:00,135.54,135.59,135.53,135.53,2900.0,135.54,135.59,135.53,135.53,2900.0
2019-09-18 12:20:00,135.56,135.66,135.56,135.64,6226.0,135.56,135.66,135.56,135.64,6226.0
2019-09-18 12:25:00,135.61,135.69,135.61,135.66,1300.0,135.61,135.69,135.61,135.66,1300.0
2019-09-18 12:30:00,135.65,135.65,135.47,135.49,1900.0,135.65,135.65,135.47,135.49,1900.0
2019-09-18 12:35:00,135.47,135.47,135.38,135.42,2050.0,135.47,135.47,135.38,135.42,2050.0
2019-09-18 12:40:00,135.42,135.45,135.19,135.28,3558.0,135.42,135.45,135.19,135.28,3558.0
2019-09-18 12:45:00,135.33,135.33,135.19,135.19,13479.0,135.33,135.33,135.19,135.19,13479.0
2019-09-18 12:50:00,135.22,135.37,135.19,135.37,11660.0,135.22,135.37,135.19,135.37,11660.0
2019-09-18 12:55:00,135.33,135.35,135.15,135.16,3750.0,135.33,135.35,135.15,135.16,3750.0
2019-09-18 13:00:00,135.12,135.21,135.04,135.2,1471.0,135.12,135.21,135.04,135.2,1471.0
2019-09-18 13:05:00,135.16,135.18,135.09,135.09,3393.0,135.16,135.18,135.09,135.09,3393.0
2019-09-18 13:10:00,135.09,135.09,134.82,134.83,1789.0,135.09,135.09,134.82,134.83,1789.0
2019-09-18 13:15:00,134.78,135.15,134.78,135.15,6091.0,134.78,135.15,134.78,135.15,6091.0
2019-09-18 13:20:00,135.19,135.2,134.96,135.01,15574.0,135.19,135.2,134.96,135.01,15574.0
2019-09-18 13:25:00,135.0,135.0,134.9,134.9,1000.0,135.0,135.0,134.9,134.9,1000.0
2019-09-18 13:30:00,134.94,134.98,134.89,134.97,2192.0,134.94,134.98,134.89,134.97,2192.0
2019-09-18 13:35:00,134.94,135.04,134.87,135.03,6456.0,134.94,135.04,134.87,135.03,6456.0
2019-09-18 13:40:00,135.05,135.15,135.04,135.15,2200.0,135.05,135.15,135.04,135.15,2200.0
2019-09-18 13:45:00,135.22,135.24,135.18,135.22,1300.0,135.22,135.24,135.18,135.22,1300.0
2019-09-18 13:50:00,135.23,135.44,135.22,135.44,2900.0,135.23,135.44,135.22,135.44,2900.0
2019-09-18 13:55:00,135.37,135.55,135.36,135.47,3300.0,135.37,135.55,135.36,135.47,3300.0
2019-09-18 14:00:00,135.39,135.57,134.73,134.86,6924.0,135.39,135.57,134.73,134.86,6924.0
2019-09-18 14:05:00,134.88,135.27,134.77,134.91,6123.0,134.88,135.27,134.77,134.91,6123.0
2019-09-18 14:10:00,134.81,134.81,134.0,134.0,7500.0,134.81,134.81,134.0,134.0,7500.0
2019-09-18 14:15:00,134.05,134.14,133.79,133.81,9506.0,134.05,134.14,133.79,133.81,9506.0
2019-09-18 14:20:00,133.94,133.94,133.65,133.78,14345.0,133.94,133.94,133.65,133.78,14345.0
2019-09-18 14:25:00,133.73,133.97,133.68,133.97,5901.0,133.73,133.97,133.68,133.97,5901.0
2019-09-18 14:30:00,133.97,134.09,133.81,134.08,5520.0,133.97,134.09,133.81,134.08,5520.0
2019-09-18 14:35:00,134.09,134.12,133.8,133.94,5133.0,134.09,134.12,133.8,133.94,5133.0
2019-09-18 14:40:00,134.02,134.2,133.87,134.12,2600.0,134.02,134.2,133.87,134.12,2600.0
2019-09-18 14:45:00,134.08,134.08,133.64,133.8,4125.0,134.08,134.08,133.64,133.8,4125.0
2019-09-18 14:50:00,133.91,134.49,133.91,134.49,2612.0,133.91,134.49,133.91,134.49,2612.0
2019-09-18 14:55:00,134.39,134.47,134.29,134.32,2300.0,134.39,134.47,134.29,134.32,2300.0
2019-09-18 15:00:00,134.33,134.45,134.13,134.36,4300.0,134.33,134.45,134.13,134.36,4300.0
2019-09-18 15:05:00,134.27,134.73,134.27,134.71,2000.0,134.27,134.73,134.27,134.71,2000.0
2019-09-18 15:10:00,134.65,134.8,134.64,134.76,4450.0,134.65,134.8,134.64,134.76,4450.0
2019-09-18 15:15:00,134.69,134.88,134.69,134.88,3853.0,134.69,134.88,134.69,134.88,3853.0
2019-09-18 15:20:00,134.88,134.99,134.85,134.94,7701.0,134.88,134.99,134.85,134.94,7701.0
2019-09-18 15:25:00,134.96,135.25,134.96,135.22,4810.0,134.96,135.25,134.96,135.22,4810.0
2019-09-18 15:30:00,135.25,135.74,135.21,135.72,6000.0,135.25,135.74,135.21,135.72,6000.0
2019-09-18 15:35:00,135.69,135.91,135.67,135.84,9776.0,135.69,135.91,135.67,135.84,9776.0
2019-09-18 15:40:00,135.84,136.09,135.8,136.07,7408.0,135.84,136.09,135.8,136.07,7408.0
2019-09-18 15:45:00,136.12,136.2,135.92,136.07,7106.0,136.12,136.2,135.92,136.07,7106.0
2019-09-18 15:50:00,136.09,136.27,136.01,136.21,26133.0,136.09,136.27,136.01,136.21,26133.0
2019-09-18 15:55:00,136.26,136.67,136.21,136.53,95565.0,136.26,136.67,136.21,136.53,95565.0
2019-09-19 09:30:00,136.67,137.91,136.67,137.43,11315.0,136.67,137.91,136.67,137.43,11315.0
2019-09-19 09:35:00,137.46,137.46,136.55,136.57,7898.0,137.46,137.46,136.55,136.57,7898.0
2019-09-19 09:40:00,136.69,136.94,136.46,136.94,1700.0,136.69,136.94,136.46,136.94,1700.0
2019-09-19 09:45:00,136.98,137.09,136.73,137.06,2000.0,136.98,137.09,136.73,137.06,2000.0
2019-09-19 09:50:00,137.05,137.39,136.95,137.38,5026.0,137.05,137.39,136.95,137.38,5026.0
2019-09-19 09:55:00,137.29,137.75,137.29,137.67,8350.0,137.29,137.75,137.29,137.67,8350.0
2019-09-19 10:00:00,137.49,137.81,137.43,137.74,2697.0,137.49,137.81,137.43,137.74,2697.0
2019-09-19 10:05:00,137.81,138.04,137.63,137.63,5673.0,137.81,138.04,137.63,137.63,5673.0
2019-09-19 10:10:00,137.67,137.91,137.52,137.91,4000.0,137.67,137.91,137.52,137.91,4000.0
2019-09-19 10:15:00,137.89,138.22,137.83,137.91,11297.0,137.89,138.22,137.83,137.91,11297.0
2019-09-19 10:20:00,137.96,138.25,137.96,138.19,2100.0,137.96,138.25,137.96,138.19,2100.0
2019-09-19 10:25:00,138.18,138.3,138.08,138.3,2340.0,138.18,138.3,138.08,138.3,2340.0
2019-09-19 10:30:00,138.31,138.53,138.27,138.52,4394.0,138.31,138.53,138.27,138.52,4394.0
2019-09-19 10:35:00,138.56,138.56,138.37,138.37,3295.0,138.56,138.56,138.37,138.37,3295.0
2019-09-19 10:40:00,138.42,138.54,138.36,138.48,6771.0,138.42,138.54,138.36,138.48,6771.0
2019-09-19 10:45:00,138.49,138.52,138.29,138.29,3425.0,138.49,138.52,138.29,138.29,3425.0
2019-09-19 10:50:00,138.39,138.64,138.39,138.64,1400.0,138.39,138.64,138.39,138.64,1400.0
2019-09-19 10:55:00,138.6,138.64,138.53,138.53,2220.0,138.6,138.64,138.53,138.53,2220.0
2019-09-19 11:00:00,138.51,138.56,138.41,138.56,3958.0,138.51,138.56,138.41,138.56,3958.0
2019-09-19 11:05:00,138.6,138.73,138.57,138.64,4700.0,138.6,138.73,138.57,138.64,4700.0
2019-09-19 11:10:00,138.62,138.69,138.45,138.69,4030.0,138.62,138.69,138.45,138.69,4030.0
2019-09-19 11:15:00,138.68,138.7,138.55,138.61,4663.0,138.68,138.7,138.55,138.61,4663.0
2019-09-19 11:20:00,138.64,138.69,138.38,138.52,3660.0,138.64,138.69,138.38,138.52,3660.0
2019-09-19 11:25:00,138.51,138.55,138.43,138.47,3847.0,138.51,138.55,138.43,138.47,3847.0
2019-09-19 11:30:00,138.49,138.55,138.44,138.49,2912.0,138.49,138.55,138.44,138.49,2912.0
2019-09-19 11:35:00,138.5,138.52,138.4,138.51,2593.0,138.5,138.52,138.4,138.51,2593.0
2019-09-19 11:40:00,138.46,138.46,138.26,138.3,4000.0,138.46,138.46,138.26,138.3,4000.0
2019-09-19 11:45:00,138.28,138.36,138.2,138.21,6098.0,138.28,138.36,138.2,138.21,6098.0
2019-09-19 11:50:00,138.13,138.13,138.01,138.01,3309.0,138.13,138.13,138.01,138.01,3309.0
2019-09-19 11:55:00,138.0,138.13,137.97,138.03,5416.0,138.0,138.13,137.97,138.03,5416.0
2019-09-19 12:00:00,138.12,138.2,138.09,138.17,1500.0,138.12,138.2,138.09,138.17,1500.0
2019-09-19 12:05:00,138.15,138.18,138.12,138.12,2680.0,138.15,138.18,138.12,138.12,2680.0
2019-09-19 12:10:00,138.08,138.11,138.02,138.05,3000.0,138.08,138.11,138.02,138.05,3000.0
2019-09-19 12:15:00,138.01,138.01,137.84,137.92,7700.0,138.01,138.01,137.84,137.92,7700.0
2019-09-19 12:20:00,137.93,137.94,137.85,137.91,1801.0,137.93,137.94,137.85,137.91,1801.0
2019-09-19 12:25:00,137.91,137.91,137.34,137.48,2456.0,137.91,137.91,137.34,137.48,2456.0
2019-09-19 12:30:00,137.44,137.54,137.39,137.54,2355.0,137.44,137.54,137.39,137.54,2355.0
2019-09-19 12:35:00,137.52,137.59,137.4,137.53,5200.0,137.52,137.59,137.4,137.53,5200.0
2019-09-19 12:40:00,137.52,137.57,137.52,137.56,1400.0,137.52,137.57,137.52,137.56,1400.0
2019-09-19 12:45:00,137.51,137.54,137.46,137.51,2600.0,137.51,137.54,137.46,137.51,2600.0
2019-09-19 12:50:00,137.51,137.51,137.39,137.42,2700.0,137.51,137.51,137.39,137.42,2700.0
2019-09-19 12:55:00,137.4,137.44,137.3,137.3,3400.0,137.4,137.44,137.3,137.3,3400.0
2019-09-19 13:00:00,137.26,137.34,137.21,137.26,4296.0,137.26,137.34,137.21,137.26,4296.0
2019-09-19 13:05:00,137.23,137.3,137.09,137.09,4381.0,137.23,137.3,137.09,137.09,4381.0
2019-09-19 13:10:00,137.07,137.07,136.92,137.0,2001.0,137.07,137.07,136.92,137.0,2001.0
2019-09-19 13:15:00,137.01,137.09,136.99,137.03,4989.0,137.01,137.09,136.99,137.03,4989.0
2019-09-19 13:20:00,137.03,137.1,136.94,137.08,12600.0,137.03,137.1,136.94,137.08,12600.0
2019-09-19 13:25:00,137.12,137.23,137.09,137.23,2808.0,137.12,137.23,137.09,137.23,2808.0
2019-09-19 13:30:00,137.21,137.21,136.81,136.85,7600.0,137.21,137.21,136.81,136.85,7600.0
2019-09-19 13:35:00,136.83,136.91,136.72,136.72,2200.0,136.83,136.91,136.72,136.72,2200.0
2019-09-19 13:40:00,136.84,136.84,136.56,136.61,6000.0,136.84,136.84,136.56,136.61,6000.0
2019-09-19 13:45:00,136.67,136.78,136.64,136.78,2475.0,136.67,136.78,136.64,136.78,2475.0
2019-09-19 13:50:00,136.79,136.93,136.79,136.91,1400.0,136.79,136.93,136.79,136.91,1400.0
2019-09-19 13:55:00,136.89,137.02,136.88,137.02,800.0,136.89,137.02,136.88,137.02,800.0
2019-09-19 14:00:00,136.97,136.97,136.86,136.94,1900.0,136.97,136.97,136.86,136.94,1900.0
2019-09-19 14:05:00,136.97,137.09,136.93,137.09,6000.0,136.97,137.09,136.93,137.09,6000.0
2019-09-19 14:10:00,137.1,137.33,137.1,137.32,3700.0,137.1,137.33,137.1,137.32,3700.0
2019-09-19 14:15:00,137.32,137.48,137.31,137.4,2301.0,137.32,137.48,137.31,137.4,2301.0
2019-09-19 14:20:00,137.39,137.5,137.33,137.34,4423.0,137.39,137.5,137.33,137.34,4423.0
2019-09-19 14:25:00,137.32,137.36,137.29,137.3,3286.0,137.32,137.36,137.29,137.3,3286.0
2019-09-19 14:30:00,137.31,137.31,137.13,137.16,9125.0,137.31,137.31,137.13,137.16,9125.0
2019-09-19 14:35:00,137.15,137.18,137.0,137.15,6600.0,137.15,137.18,137.0,137.15,6600.0
2019-09-19 14:40:00,137.11,137.18,137.09,137.11,4100.0,137.11,137.18,137.09,137.11,4100.0
2019-09-19 14:45:00,137.1,137.17,137.03,137.17,3400.0,137.1,137.17,137.03,137.17,3400.0
2019-09-19 14:50:00,137.17,137.27,137.12,137.27,2101.0,137.17,137.27,137.12,137.27,2101.0
2019-09-19 14:55:00,137.23,137.32,137.19,137.32,2400.0,137.23,137.32,137.19,137.32,2400.0
2019-09-19 15:00:00,137.33,137.34,137.23,137.31,5188.0,137.33,137.34,137.23,137.31,5188.0
2019-09-19 15:05:00,137.31,137.35,137.23,137.35,3880.0,137.31,137.35,137.23,137.35,3880.0
2019-09-19 15:10:00,137.43,137.57,137.35,137.49,6914.0,137.43,137.57,137.35,137.49,6914.0
2019-09-19 15:15:00,137.46,137.51,137.39,137.41,3026.0,137.46,137.51,137.39,137.41,3026.0
2019-09-19 15:20:00,137.45,137.46,137.35,137.46,3906.0,137.45,137.46,137.35,137.46,3906.0
2019-09-19 15:25:00,137.42,137.59,137.41,137.51,4303.0,137.42,137.59,137.41,137.51,4303.0
2019-09-19 15:30:00,137.48,137.48,137.2,137.23,8501.0,137.48,137.48,137.2,137.23,8501.0
2019-09-19 15:35:00,137.19,137.34,137.14,137.34,6700.0,137.19,137.34,137.14,137.34,6700.0
2019-09-19 15:40:00,137.34,137.45,137.33,137.44,9621.0,137.34,137.45,137.33,137.44,9621.0
2019-09-19 15:45:00,137.42,137.44,137.29,137.37,8287.0,137.42,137.44,137.29,137.37,8287.0
2019-09-19 15:50:00,137.37,137.39,137.06,137.12,14684.0,137.37,137.39,137.06,137.12,14684.0
2019-09-19 15:55:00,137.14,137.27,137.12,137.14,22368.0,137.14,137.27,137.12,137.14,22368.0
2019-09-20 09:30:00,136.93,137.51,136.93,137.46,191950.0,136.93,137.51,136.93,137.46,191950.0
2019-09-20 09:35:00,137.44,137.99,137.43,137.87,4333.0,137.44,137.99,137.43,137.87,4333.0
2019-09-20 09:40:00,137.85,137.85,137.68,137.81,1200.0,137.85,137.85,137.68,137.81,1200.0
2019-09-20 09:45:00,137.81,137.93,137.75,137.85,2300.0,137.81,137.93,137.75,137.85,2300.0
2019-09-20 09:50:00,137.76,137.9,137.64,137.68,1160.0,137.76,137.9,137.64,137.68,1160.0
2019-09-20 09:55:00,137.57,137.62,137.28,137.28,5300.0,137.57,137.62,137.28,137.28,5300.0
2019-09-20 10:00:00,137.34,137.7,137.29,137.66,2532.0,137.34,137.7,137.29,137.66,2532.0
2019-09-20 10:05:00,137.61,137.96,137.6,137.8,2460.0,137.61,137.96,137.6,137.8,2460.0
2019-09-20 10:10:00,137.83,137.96,137.56,137.56,2845.0,137.83,137.96,137.56,137.56,2845.0
2019-09-20 10:15:00,137.47,137.68,137.46,137.68,3075.0,137.47,137.68,137.46,137.68,3075.0
2019-09-20 10:20:00,137.66,137.86,137.65,137.84,2200.0,137.66,137.86,137.65,137.84,2200.0
2019-09-20 10:25:00,137.78,137.85,137.7,137.85,2248.0,137.78,137.85,137.7,137.85,2248.0
2019-09-20 10:30:00,137.86,137.89,137.76,137.83,3219.0,137.86,137.89,137.76,137.83,3219.0
2019-09-20 10:35:00,137.82,137.86,137.55,137.55,7265.0,137.82,137.86,137.55,137.55,7265.0
2019-09-20 10:40:00,137.55,137.56,137.21,137.21,4200.0,137.55,137.56,137.21,137.21,4200.0
2019-09-20 10:45:00,137.28,137.43,137.24,137.26,1900.0,137.28,137.43,137.24,137.26,1900.0
2019-09-20 10:50:00,137.22,137.25,137.0,137.05,7925.0,137.22,137.25,137.0,137.05,7925.0
2019-09-20 10:55:00,137.11,137.17,137.05,137.17,2400.0,137.11,137.17,137.05,137.17,2400.0
2019-09-20 11:00:00,137.18,137.25,137.11,137.11,2265.0,137.18,137.25,137.11,137.11,2265.0
2019-09-20 11:05:00,137.06,137.42,137.03,137.39,2300.0,137.06,137.42,137.03,137.39,2300.0
2019-09-20 11:10:00,137.38,137.56,137.35,137.47,2746.0,137.38,137.56,137.35,137.47,2746.0
2019-09-20 11:15:00,137.52,137.57,137.24,137.3,10134.0,137.52,137.57,137.24,137.3,10134.0
2019-09-20 11:20:00,137.31,137.55,137.27,137.51,8336.0,137.31,137.55,137.27,137.51,8336.0
2019-09-20 11:25:00,137.51,137.51,137.33,137.43,2200.0,137.51,137.51,137.33,137.43,2200.0
2019-09-20 11:30:00,137.46,137.55,137.41,137.5,2000.0,137.46,137.55,137.41,137.5,2000.0
2019-09-20 11:35:00,137.49,137.49,137.11,137.11,6201.0,137.49,137.49,137.11,137.11,6201.0
2019-09-20 11:40:00,137.11,137.18,136.82,136.98,4320.0,137.11,137.18,136.82,136.98,4320.0
2019-09-20 11:45:00,137.01,137.23,137.01,137.23,2733.0,137.01,137.23,137.01,137.23,2733.0
2019-09-20 11:50:00,137.2,137.26,137.12,137.18,3420.0,137.2,137.26,137.12,137.18,3420.0
2019-09-20 11:55:00,137.27,137.38,137.25,137.31,2200.0,137.27,137.38,137.25,137.31,2200.0
2019-09-20 12:00:00,137.4,137.41,137.28,137.31,1500.0,137.4,137.41,137.28,137.31,1500.0
2019-09-20 12:05:00,137.23,137.24,137.18,137.22,1847.0,137.23,137.24,137.18,137.22,1847.0
2019-09-20 12:10:00,137.28,137.5,137.28,137.45,2695.0,137.28,137.5,137.28,137.45,2695.0
2019-09-20 12:15:00,137.44,137.48,137.43,137.45,1000.0,137.44,137.48,137.43,137.45,1000.0
2019-09-20 12:20:00,137.49,137.49,137.37,137.37,3200.0,137.49,137.49,137.37,137.37,3200.0
2019-09-20 12:25:00,137.41,137.47,137.32,137.38,2040.0,137.41,137.47,137.32,137.38,2040.0
2019-09-20 12:30:00,137.38,137.38,137.12,137.22,2551.0,137.38,137.38,137.12,137.22,2551.0
2019-09-20 12:35:00,137.18,137.21,136.98,137.12,3642.0,137.18,137.21,136.98,137.12,3642.0
2019-09-20 12:40:00,137.12,137.12,137.03,137.1,2238.0,137.12,137.12,137.03,137.1,2238.0
2019-09-20 12:45:00,137.08,137.17,137.05,137.13,1300.0,137.08,137.17,137.05,137.13,1300.0
2019-09-20 12:50:00,137.16,137.19,137.07,137.18,5581.0,137.16,137.19,137.07,137.18,5581.0
2019-09-20 12:55:00,137.16,137.29,137.16,137.29,4599.0,137.16,137.29,137.16,137.29,4599.0
2019-09-20 13:00:00,137.33,137.37,137.22,137.28,1858.0,137.33,137.37,137.22,137.28,1858.0
2019-09-20 13:05:00,137.27,137.31,137.18,137.18,2441.0,137.27,137.31,137.18,137.18,2441.0
2019-09-20 13:10:00,137.23,137.24,136.18,136.29,12031.0,137.23,137.24,136.18,136.29,12031.0
2019-09-20 13:15:00,136.05,136.4,135.87,136.4,4266.0,136.05,136.4,135.87,136.4,4266.0
2019-09-20 13:20:00,136.4,136.52,136.24,136.52,1500.0,136.4,136.52,136.24,136.52,1500.0
2019-09-20 13:25:00,136.52,136.6,136.4,136.6,3500.0,136.52,136.6,136.4,136.6,3500.0
2019-09-20 13:30:00,136.54,136.54,136.37,136.38,1418.0,136.54,136.54,136.37,136.38,1418.0
2019-09-20 13:35:00,136.43,136.52,136.36,136.36,1569.0,136.43,136.52,136.36,136.36,1569.0
2019-09-20 13:40:00,136.46,136.51,136.25,136.32,6449.0,136.46,136.51,136.25,136.32,6449.0
2019-09-20 13:45:00,136.25,136.25,135.95,135.95,2669.0,136.25,136.25,135.95,135.95,2669.0
2019-09-20 13:50:00,136.01,136.01,135.85,135.93,2600.0,136.01,136.01,135.85,135.93,2600.0
2019-09-20 13:55:00,135.93,136.38,135.93,136.28,6626.0,135.93,136.38,135.93,136.28,6626.0
2019-09-20 14:00:00,136.43,136.67,136.37,136.43,17440.0,136.43,136.67,136.37,136.43,17440.0
2019-09-20 14:05:00,136.46,136.54,136.18,136.33,2400.0,136.46,136.54,136.18,136.33,2400.0
2019-09-20 14:10:00,136.29,136.29,135.89,135.89,5403.0,136.29,136.29,135.89,135.89,5403.0
2019-09-20 14:15:00,135.88,136.03,135.88,135.97,2005.0,135.88,136.03,135.88,135.97,2005.0
2019-09-20 14:20:00,135.9,136.11,135.9,136.04,9305.0,135.9,136.11,135.9,136.04,9305.0
2019-09-20 14:25:00,136.01,136.14,135.92,136.14,3000.0,136.01,136.14,135.92,136.14,3000.0
2019-09-20 14:30:00,136.17,136.35,136.17,136.3,4838.0,136.17,136.35,136.17,136.3,4838.0
2019-09-20 14:35:00,136.26,136.34,136.26,136.31,4070.0,136.26,136.34,136.26,136.31,4070.0
2019-09-20 14:40:00,136.29,136.3,136.21,136.29,2200.0,136.29,136.3,136.21,136.29,2200.0
2019-09-20 14:45:00,136.27,136.28,136.19,136.2,800.0,136.27,136.28,136.19,136.2,800.0
2019-09-20 14:50:00,136.22,136.29,136.18,136.26,3308.0,136.22,136.29,136.18,136.26,3308.0
2019-09-20 14:55:00,136.19,136.23,136.12,136.23,2200.0,136.19,136.23,136.12,136.23,2200.0
2019-09-20 15:00:00,136.23,136.32,136.2,136.32,5500.0,136.23,136.32,136.2,136.32,5500.0
2019-09-20 15:05:00,136.28,136.29,136.17,136.17,2612.0,136.28,136.29,136.17,136.17,2612.0
2019-09-20 15:10:00,136.16,136.3,136.16,136.25,4700.0,136.16,136.3,136.16,136.25,4700.0
2019-09-20 15:15:00,136.27,136.29,136.17,136.24,3700.0,136.27,136.29,136.17,136.24,3700.0
2019-09-20 15:20:00,136.24,136.3,136.19,136.19,3928.0,136.24,136.3,136.19,136.19,3928.0
2019-09-20 15:25:00,136.24,136.28,136.15,136.18,6086.0,136.24,136.28,136.15,136.18,6086.0
2019-09-20 15:30:00,136.2,136.2,136.02,136.09,6700.0,136.2,136.2,136.02,136.09,6700.0
2019-09-20 15:35:00,136.13,136.17,136.08,136.1,4202.0,136.13,136.17,136.08,136.1,4202.0
2019-09-20 15:40:00,136.12,136.18,135.99,135.99,2300.0,136.12,136.18,135.99,135.99,2300.0
2019-09-20 15:45:00,135.97,135.99,135.67,135.68,5413.0,135.97,135.99,135.67,135.68,5413.0
2019-09-20 15:50:00,135.64,136.02,135.63,135.99,9899.0,135.64,136.02,135.63,135.99,9899.0
2019-09-20 15:55:00,135.93,136.1,135.69,135.69,37744.0,135.93,136.1,135.69,135.69,37744.0
2019-09-23 09:30:00,134.92,135.56,133.11,134.92,18889.0,134.92,135.56,133.11,134.92,18889.0
2019-09-23 09:35:00,134.65,135.34,134.65,135.04,8948.0,134.65,135.34,134.65,135.04,8948.0
2019-09-23 09:40:00,135.05,135.14,134.88,134.91,8605.0,135.05,135.14,134.88,134.91,8605.0
2019-09-23 09:45:00,135.0,135.0,134.48,134.78,15197.0,135.0,135.0,134.48,134.78,15197.0
2019-09-23 09:50:00,134.77,134.97,134.46,134.64,6257.0,134.77,134.97,134.46,134.64,6257.0
2019-09-23 09:55:00,134.56,134.7,134.5,134.64,2400.0,134.56,134.7,134.5,134.64,2400.0
2019-09-23 10:00:00,134.69,134.91,134.53,134.84,6532.0,134.69,134.91,134.53,134.84,6532.0
2019-09-23 10:05:00,134.67,134.92,134.6,134.8,2059.0,134.67,134.92,134.6,134.8,2059.0
2019-09-23 10:10:00,134.76,134.92,134.67,134.92,1233.0,134.76,134.92,134.67,134.92,1233.0
2019-09-23 10:15:00,134.88,135.32,134.87,135.27,2700.0,134.88,135.32,134.87,135.27,2700.0
2019-09-23 10:20:00,135.25,135.81,135.25,135.75,2300.0,135.25,135.81,135.25,135.75,2300.0
2019-09-23 10:25:00,135.72,135.83,135.65,135.73,2172.0,135.72,135.83,135.65,135.73,2172.0
2019-09-23 10:30:00,135.78,135.9,135.73,135.8,2600.0,135.78,135.9,135.73,135.8,2600.0
2019-09-23 10:35:00,135.8,135.96,135.71,135.89,3853.0,135.8,135.96,135.71,135.89,3853.0
2019-09-23 10:40:00,135.83,136.05,135.77,136.04,3363.0,135.83,136.05,135.77,136.04,3363.0
2019-09-23 10:45:00,135.96,135.99,135.8,135.99,2419.0,135.96,135.99,135.8,135.99,2419.0
2019-09-23 10:50:00,136.05,136.05,135.65,135.65,2411.0,136.05,136.05,135.65,135.65,2411.0
2019-09-23 10:55:00,135.62,135.77,135.62,135.71,4561.0,135.62,135.77,135.62,135.71,4561.0
2019-09-23 11:00:00,135.75,136.2,135.73,136.17,2678.0,135.75,136.2,135.73,136.17,2678.0
2019-09-23 11:05:00,136.17,136.24,136.04,136.04,2700.0,136.17,136.24,136.04,136.04,2700.0
2019-09-23 11:10:00,136.04,136.06,135.95,135.95,4485.0,136.04,136.06,135.95,135.95,4485.0
2019-09-23 11:15:00,135.99,136.27,135.99,136.19,4706.0,135.99,136.27,135.99,136.19,4706.0
2019-09-23 11:20:00,136.14,136.23,136.03,136.12,2602.0,136.14,136.23,136.03,136.12,2602.0
2019-09-23 11:25:00,136.18,136.23,136.17,136.2,1200.0,136.18,136.23,136.17,136.2,1200.0
2019-09-23 11:30:00,136.27,136.47,136.23,136.38,3382.0,136.27,136.47,136.23,136.38,3382.0
2019-09-23 11:35:00,136.44,136.61,136.42,136.42,1900.0,136.44,136.61,136.42,136.42,1900.0
2019-09-23 11:40:00,136.4,136.57,136.39,136.53,3660.0,136.4,136.57,136.39,136.53,3660.0
2019-09-23 11:45:00,136.54,136.88,136.49,136.81,7987.0,136.54,136.88,136.49,136.81,7987.0
2019-09-23 11:50:00,136.84,136.94,136.74,136.9,8600.0,136.84,136.94,136.74,136.9,8600.0
2019-09-23 11:55:00,136.84,136.91,136.83,136.83,3300.0,136.84,136.91,136.83,136.83,3300.0
2019-09-23 12:00:00,136.82,136.85,136.71,136.77,1400.0,136.82,136.85,136.71,136.77,1400.0
2019-09-23 12:05:00,136.86,137.09,136.86,137.09,1200.0,136.86,137.09,136.86,137.09,1200.0
2019-09-23 12:10:00,137.07,137.17,137.07,137.17,1300.0,137.07,137.17,137.07,137.17,1300.0
2019-09-23 12:15:00,137.13,137.19,137.1,137.1,1800.0,137.13,137.19,137.1,137.1,1800.0
2019-09-23 12:20:00,137.0,137.06,136.98,137.01,15542.0,137.0,137.06,136.98,137.01,15542.0
2019-09-23 12:25:00,136.97,137.07,136.94,136.96,1827.0,136.97,137.07,136.94,136.96,1827.0
2019-09-23 12:30:00,136.99,137.09,136.93,137.03,1249.0,136.99,137.09,136.93,137.03,1249.0
2019-09-23 12:35:00,137.07,137.14,137.07,137.1,1600.0,137.07,137.14,137.07,137.1,1600.0
2019-09-23 12:40:00,137.01,137.02,136.94,137.02,1166.0,137.01,137.02,136.94,137.02,1166.0
2019-09-23 12:45:00,137.02,137.09,137.0,137.0,1849.0,137.02,137.09,137.0,137.0,1849.0
2019-09-23 12:50:00,136.98,137.06,136.97,136.97,1309.0,136.98,137.06,136.97,136.97,1309.0
2019-09-23 12:55:00,136.92,136.95,136.69,136.75,2700.0,136.92,136.95,136.69,136.75,2700.0
2019-09-23 13:00:00,136.73,136.83,136.71,136.83,1306.0,136.73,136.83,136.71,136.83,1306.0
2019-09-23 13:05:00,136.82,136.85,136.72,136.85,1700.0,136.82,136.85,136.72,136.85,1700.0
2019-09-23 13:10:00,136.81,136.85,136.74,136.85,7733.0,136.81,136.85,136.74,136.85,7733.0
2019-09-23 13:15:00,136.82,136.9,136.82,136.9,1400.0,136.82,136.9,136.82,136.9,1400.0
2019-09-23 13:20:00,136.86,136.91,136.81,136.91,1128.0,136.86,136.91,136.81,136.91,1128.0
2019-09-23 13:25:00,136.96,137.01,136.93,137.01,1200.0,136.96,137.01,136.93,137.01,1200.0
2019-09-23 13:30:00,136.96,136.98,136.89,136.92,2345.0,136.96,136.98,136.89,136.92,2345.0
2019-09-23 13:35:00,136.92,136.95,136.88,136.9,1300.0,136.92,136.95,136.88,136.9,1300.0
2019-09-23 13:40:00,136.95,137.02,136.85,136.98,1958.0,136.95,137.02,136.85,136.98,1958.0
2019-09-23 13:45:00,136.97,137.14,136.96,137.14,1300.0,136.97,137.14,136.96,137.14,1300.0
2019-09-23 13:50:00,137.04,137.05,136.99,137.02,713.0,137.04,137.05,136.99,137.02,713.0
2019-09-23 13:55:00,136.97,137.05,136.97,137.0,1300.0,136.97,137.05,136.97,137.0,1300.0
2019-09-23 14:00:00,136.99,137.04,136.88,136.89,5736.0,136.99,137.04,136.88,136.89,5736.0
2019-09-23 14:05:00,136.91,137.0,136.91,137.0,2100.0,136.91,137.0,136.91,137.0,2100.0
2019-09-23 14:10:00,136.88,136.91,136.86,136.86,1300.0,136.88,136.91,136.86,136.86,1300.0
2019-09-23 14:15:00,136.9,136.9,136.77,136.81,1401.0,136.9,136.9,136.77,136.81,1401.0
2019-09-23 14:20:00,136.8,136.82,136.68,136.81,3399.0,136.8,136.82,136.68,136.81,3399.0
2019-09-23 14:25:00,136.79,136.79,136.62,136.65,1944.0,136.79,136.79,136.62,136.65,1944.0
2019-09-23 14:30:00,136.68,136.68,136.52,136.61,2327.0,136.68,136.68,136.52,136.61,2327.0
2019-09-23 14:35:00,136.63,136.64,136.59,136.62,1100.0,136.63,136.64,136.59,136.62,1100.0
2019-09-23 14:40:00,136.62,136.69,136.58,136.63,2801.0,136.62,136.69,136.58,136.63,2801.0
2019-09-23 14:45:00,136.66,136.71,136.6,136.71,1200.0,136.66,136.71,136.6,136.71,1200.0
2019-09-23 14:50:00,136.72,136.76,136.7,136.74,2005.0,136.72,136.76,136.7,136.74,2005.0
2019-09-23 14:55:00,136.71,136.76,136.68,136.72,3500.0,136.71,136.76,136.68,136.72,3500.0
2019-09-23 15:00:00,136.71,136.77,136.62,136.66,2800.0,136.71,136.77,136.62,136.66,2800.0
2019-09-23 15:05:00,136.62,136.87,136.61,136.82,2100.0,136.62,136.87,136.61,136.82,2100.0
2019-09-23 15:10:00,136.82,136.83,136.79,136.82,1600.0,136.82,136.83,136.79,136.82,1600.0
2019-09-23 15:15:00,136.83,137.0,136.83,136.97,3400.0,136.83,137.0,136.83,136.97,3400.0
2019-09-23 15:20:00,136.95,136.99,136.87,136.93,5235.0,136.95,136.99,136.87,136.93,5235.0
2019-09-23 15:25:00,136.91,137.05,136.9,137.02,7217.0,136.91,137.05,136.9,137.02,7217.0
2019-09-23 15:30:00,137.0,137.0,136.79,136.86,9058.0,137.0,137.0,136.79,136.86,9058.0
2019-09-23 15:35:00,136.85,136.97,136.8,136.95,10344.0,136.85,136.97,136.8,136.95,10344.0
2019-09-23 15:40:00,136.92,136.96,136.87,136.96,5013.0,136.92,136.96,136.87,136.96,5013.0
2019-09-23 15:45:00,136.96,137.0,136.9,137.0,12296.0,136.96,137.0,136.9,137.0,12296.0
2019-09-23 15:50:00,137.02,137.41,137.02,137.4,39979.0,137.02,137.41,137.02,137.4,39979.0
2019-09-23 15:55:00,137.4,137.4,137.1,137.11,45622.0,137.4,137.4,137.1,137.11,45622.0
2019-09-24 09:30:00,137.92,138.53,137.61,138.19,23373.0,137.92,138.53,137.61,138.19,23373.0
2019-09-24 09:35:00,138.16,138.73,138.16,138.68,10578.0,138.16,138.73,138.16,138.68,10578.0
2019-09-24 09:40:00,138.81,138.94,138.67,138.9,5126.0,138.81,138.94,138.67,138.9,5126.0
2019-09-24 09:45:00,138.9,138.92,138.74,138.83,2576.0,138.9,138.92,138.74,138.83,2576.0
2019-09-24 09:50:00,138.82,139.14,138.71,138.88,7554.0,138.82,139.14,138.71,138.88,7554.0
2019-09-24 09:55:00,139.0,139.37,139.0,139.11,6511.0,139.0,139.37,139.0,139.11,6511.0
2019-09-24 10:00:00,139.02,139.29,138.83,139.09,6720.0,139.02,139.29,138.83,139.09,6720.0
2019-09-24 10:05:00,139.09,139.16,138.82,139.01,6884.0,139.09,139.16,138.82,139.01,6884.0
2019-09-24 10:10:00,139.0,139.1,138.8,138.91,4760.0,139.0,139.1,138.8,138.91,4760.0
2019-09-24 10:15:00,138.92,139.07,138.68,139.06,6178.0,138.92,139.07,138.68,139.06,6178.0
2019-09-24 10:20:00,139.08,139.23,138.49,138.56,11028.0,139.08,139.23,138.49,138.56,11028.0
2019-09-24 10:25:00,138.54,138.71,138.46,138.68,3982.0,138.54,138.71,138.46,138.68,3982.0
2019-09-24 10:30:00,138.63,138.74,138.62,138.64,2409.0,138.63,138.74,138.62,138.64,2409.0
2019-09-24 10:35:00,138.63,138.74,138.52,138.71,6969.0,138.63,138.74,138.52,138.71,6969.0
2019-09-24 10:40:00,138.58,138.58,138.4,138.4,2514.0,138.58,138.58,138.4,138.4,2514.0
2019-09-24 10:45:00,138.36,138.37,138.03,138.13,8262.0,138.36,138.37,138.03,138.13,8262.0
2019-09-24 10:50:00,138.23,138.49,138.2,138.46,2560.0,138.23,138.49,138.2,138.46,2560.0
2019-09-24 10:55:00,138.44,138.44,137.99,138.15,12298.0,138.44,138.44,137.99,138.15,12298.0
2019-09-24 11:00:00,138.12,138.12,137.79,137.79,3530.0,138.12,138.12,137.79,137.79,3530.0
2019-09-24 11:05:00,137.69,137.78,137.67,137.73,2040.0,137.69,137.78,137.67,137.73,2040.0
2019-09-24 11:10:00,137.72,137.89,137.72,137.85,4569.0,137.72,137.89,137.72,137.85,4569.0
2019-09-24 11:15:00,137.85,137.85,137.63,137.66,6268.0,137.85,137.85,137.63,137.66,6268.0
2019-09-24 11:20:00,137.67,137.82,137.61,137.82,2873.0,137.67,137.82,137.61,137.82,2873.0
2019-09-24 11:25:00,137.74,137.85,137.65,137.85,4057.0,137.74,137.85,137.65,137.85,4057.0
2019-09-24 11:30:00,137.87,137.87,137.36,137.43,5900.0,137.87,137.87,137.36,137.43,5900.0
2019-09-24 11:35:00,137.36,137.39,136.66,136.66,7941.0,137.36,137.39,136.66,136.66,7941.0
2019-09-24 11:40:00,136.79,136.9,136.73,136.73,1600.0,136.79,136.9,136.73,136.73,1600.0
2019-09-24 11:45:00,136.51,136.83,136.51,136.83,2867.0,136.51,136.83,136.51,136.83,2867.0
2019-09-24 11:50:00,136.81,136.9,136.64,136.68,4401.0,136.81,136.9,136.64,136.68,4401.0
2019-09-24 11:55:00,136.59,136.67,136.52,136.66,1300.0,136.59,136.67,136.52,136.66,1300.0
2019-09-24 12:00:00,136.66,136.89,136.61,136.87,2887.0,136.66,136.89,136.61,136.87,2887.0
2019-09-24 12:05:00,136.89,137.13,136.89,137.04,3953.0,136.89,137.13,136.89,137.04,3953.0
2019-09-24 12:10:00,137.06,137.07,137.06,137.07,1187.0,137.06,137.07,137.06,137.07,1187.0
2019-09-24 12:15:00,137.03,137.09,136.65,136.65,3300.0,137.03,137.09,136.65,136.65,3300.0
2019-09-24 12:20:00,136.61,136.61,135.74,136.1,7026.0,136.61,136.61,135.74,136.1,7026.0
2019-09-24 12:25:00,136.07,136.25,135.88,136.1,4469.0,136.07,136.25,135.88,136.1,4469.0
2019-09-24 12:30:00,136.05,136.27,136.0,136.27,2421.0,136.05,136.27,136.0,136.27,2421.0
2019-09-24 12:35:00,136.23,136.3,135.86,136.0,4600.0,136.23,136.3,135.86,136.0,4600.0
2019-09-24 12:40:00,136.01,136.01,135.75,135.92,5401.0,136.01,136.01,135.75,135.92,5401.0
2019-09-24 12:45:00,135.9,136.3,135.88,136.28,7581.0,135.9,136.3,135.88,136.28,7581.0
2019-09-24 12:50:00,136.23,136.29,135.71,135.71,3650.0,136.23,136.29,135.71,135.71,3650.0
2019-09-24 12:55:00,135.76,135.77,135.63,135.65,2100.0,135.76,135.77,135.63,135.65,2100.0
2019-09-24 13:00:00,135.68,135.8,135.67,135.71,5297.0,135.68,135.8,135.67,135.71,5297.0
2019-09-24 13:05:00,135.66,135.82,135.59,135.63,7926.0,135.66,135.82,135.59,135.63,7926.0
2019-09-24 13:10:00,135.63,135.63,135.25,135.5,7025.0,135.63,135.63,135.25,135.5,7025.0
2019-09-24 13:15:00,135.55,135.55,135.3,135.4,5587.0,135.55,135.55,135.3,135.4,5587.0
2019-09-24 13:20:00,135.4,135.4,135.15,135.27,4400.0,135.4,135.4,135.15,135.27,4400.0
2019-09-24 13:25:00,135.34,135.69,135.34,135.56,3901.0,135.34,135.69,135.34,135.56,3901.0
2019-09-24 13:30:00,135.59,135.86,135.58,135.73,4254.0,135.59,135.86,135.58,135.73,4254.0
2019-09-24 13:35:00,135.67,135.77,135.66,135.67,4522.0,135.67,135.77,135.66,135.67,4522.0
2019-09-24 13:40:00,135.72,135.72,135.49,135.49,1800.0,135.72,135.72,135.49,135.49,1800.0
2019-09-24 13:45:00,135.6,135.69,135.6,135.61,3100.0,135.6,135.69,135.6,135.61,3100.0
2019-09-24 13:50:00,135.63,135.76,135.45,135.45,6900.0,135.63,135.76,135.45,135.45,6900.0
2019-09-24 13:55:00,135.52,135.59,135.47,135.58,1239.0,135.52,135.59,135.47,135.58,1239.0
2019-09-24 14:00:00,135.51,135.64,135.46,135.5,2300.0,135.51,135.64,135.46,135.5,2300.0
2019-09-24 14:05:00,135.53,135.53,135.47,135.52,1592.0,135.53,135.53,135.47,135.52,1592.0
2019-09-24 14:10:00,135.5,136.62,135.47,136.56,3901.0,135.5,136.62,135.47,136.56,3901.0
2019-09-24 14:15:00,136.55,136.97,136.45,136.97,3500.0,136.55,136.97,136.45,136.97,3500.0
2019-09-24 14:20:00,136.77,136.85,136.7,136.83,4500.0,136.77,136.85,136.7,136.83,4500.0
2019-09-24 14:25:00,136.85,137.0,136.77,137.0,3700.0,136.85,137.0,136.77,137.0,3700.0
2019-09-24 14:30:00,136.96,137.0,136.79,136.88,8267.0,136.96,137.0,136.79,136.88,8267.0
2019-09-24 14:35:00,136.85,137.0,136.39,136.41,19095.0,136.85,137.0,136.39,136.41,19095.0
2019-09-24 14:40:00,136.45,136.47,136.15,136.29,1600.0,136.45,136.47,136.15,136.29,1600.0
2019-09-24 14:45:00,136.27,136.62,136.22,136.55,4553.0,136.27,136.62,136.22,136.55,4553.0
2019-09-24 14:50:00,136.44,136.59,136.33,136.47,5292.0,136.44,136.59,136.33,136.47,5292.0
2019-09-24 14:55:00,136.36,136.42,136.24,136.28,3179.0,136.36,136.42,136.24,136.28,3179.0
2019-09-24 15:00:00,136.24,136.24,136.05,136.2,2948.0,136.24,136.24,136.05,136.2,2948.0
2019-09-24 15:05:00,136.22,136.23,136.05,136.09,6800.0,136.22,136.23,136.05,136.09,6800.0
2019-09-24 15:10:00,136.05,136.19,136.0,136.19,6063.0,136.05,136.19,136.0,136.19,6063.0
2019-09-24 15:15:00,136.21,136.35,136.18,136.31,5705.0,136.21,136.35,136.18,136.31,5705.0
2019-09-24 15:20:00,136.31,136.33,135.86,135.88,11289.0,136.31,136.33,135.86,135.88,11289.0
2019-09-24 15:25:00,135.87,136.07,135.79,136.07,3422.0,135.87,136.07,135.79,136.07,3422.0
2019-09-24 15:30:00,135.96,135.96,135.81,135.88,5656.0,135.96,135.96,135.81,135.88,5656.0
2019-09-24 15:35:00,135.86,135.9,135.79,135.86,3076.0,135.86,135.9,135.79,135.86,3076.0
2019-09-24 15:40:00,135.84,135.94,135.8,135.86,18642.0,135.84,135.94,135.8,135.86,18642.0
2019-09-24 15:45:00,135.84,136.24,135.83,136.24,7584.0,135.84,136.24,135.83,136.24,7584.0
2019-09-24 15:50:00,136.22,136.5,136.06,136.49,46668.0,136.22,136.5,136.06,136.49,46668.0
2019-09-24 15:55:00,136.46,136.59,136.31,136.55,95511.0,136.46,136.59,136.31,136.55,95511.0
2019-09-25 09:30:00,136.06,136.49,136.06,136.36,10005.0,136.06,136.49,136.06,136.36,10005.0
2019-09-25 09:35:00,136.26,136.36,135.72,135.73,2943.0,136.26,136.36,135.72,135.73,2943.0
2019-09-25 09:40:00,135.72,135.93,135.35,135.35,3008.0,135.72,135.93,135.35,135.35,3008.0
2019-09-25 09:45:00,135.36,135.4,134.99,135.02,1600.0,135.36,135.4,134.99,135.02,1600.0
2019-09-25 09:50:00,135.02,135.35,134.73,135.21,2452.0,135.02,135.35,134.73,135.21,2452.0
2019-09-25 09:55:00,135.19,135.42,135.09,135.42,2100.0,135.19,135.42,135.09,135.42,2100.0
2019-09-25 10:00:00,135.42,135.45,134.55,135.23,3000.0,135.42,135.45,134.55,135.23,3000.0
2019-09-25 10:05:00,135.17,135.6,135.17,135.52,3000.0,135.17,135.6,135.17,135.52,3000.0
2019-09-25 10:10:00,135.3,135.42,134.8,134.84,2453.0,135.3,135.42,134.8,134.84,2453.0
2019-09-25 10:15:00,134.73,134.97,134.73,134.97,3900.0,134.73,134.97,134.73,134.97,3900.0
2019-09-25 10:20:00,134.95,135.03,134.77,134.82,4347.0,134.95,135.03,134.77,134.82,4347.0
2019-09-25 10:25:00,134.94,135.37,134.89,135.37,4400.0,134.94,135.37,134.89,135.37,4400.0
2019-09-25 10:30:00,135.38,135.81,135.38,135.54,7653.0,135.38,135.81,135.38,135.54,7653.0
2019-09-25 10:35:00,135.53,135.78,135.4,135.75,15205.0,135.53,135.78,135.4,135.75,15205.0
2019-09-25 10:40:00,135.78,135.98,135.7,135.78,5820.0,135.78,135.98,135.7,135.78,5820.0
2019-09-25 10:45:00,135.75,135.89,135.61,135.66,1400.0,135.75,135.89,135.61,135.66,1400.0
2019-09-25 10:50:00,135.63,136.16,135.42,136.08,9585.0,135.63,136.16,135.42,136.08,9585.0
2019-09-25 10:55:00,136.01,136.27,136.01,136.08,1100.0,136.01,136.27,136.01,136.08,1100.0
2019-09-25 11:00:00,136.12,136.38,136.11,136.38,2900.0,136.12,136.38,136.11,136.38,2900.0
2019-09-25 11:05:00,136.36,136.5,136.33,136.33,4800.0,136.36,136.5,136.33,136.33,4800.0
2019-09-25 11:10:00,136.29,136.82,136.22,136.77,6252.0,136.29,136.82,136.22,136.77,6252.0
2019-09-25 11:15:00,136.83,136.93,136.73,136.8,4599.0,136.83,136.93,136.73,136.8,4599.0
2019-09-25 11:20:00,136.78,136.99,136.78,136.88,2191.0,136.78,136.99,136.78,136.88,2191.0
2019-09-25 11:25:00,136.78,136.81,136.45,136.58,3852.0,136.78,136.81,136.45,136.58,3852.0
2019-09-25 11:30:00,136.6,136.7,136.54,136.68,2400.0,136.6,136.7,136.54,136.68,2400.0
2019-09-25 11:35:00,136.63,136.67,136.5,136.65,3805.0,136.63,136.67,136.5,136.65,3805.0
2019-09-25 11:40:00,136.76,136.89,136.76,136.84,2848.0,136.76,136.89,136.76,136.84,2848.0
2019-09-25 11:45:00,136.85,136.91,136.8,136.91,5200.0,136.85,136.91,136.8,136.91,5200.0
2019-09-25 11:50:00,136.86,136.88,136.68,136.87,5327.0,136.86,136.88,136.68,136.87,5327.0
2019-09-25 11:55:00,136.83,137.0,136.83,136.94,2127.0,136.83,137.0,136.83,136.94,2127.0
2019-09-25 12:00:00,137.05,137.24,136.98,137.16,3595.0,137.05,137.24,136.98,137.16,3595.0
2019-09-25 12:05:00,137.24,137.28,137.17,137.22,1200.0,137.24,137.28,137.17,137.22,1200.0
2019-09-25 12:10:00,137.18,137.18,136.93,136.93,2322.0,137.18,137.18,136.93,136.93,2322.0
2019-09-25 12:15:00,136.9,137.0,136.89,136.94,3300.0,136.9,137.0,136.89,136.94,3300.0
2019-09-25 12:20:00,136.91,137.05,136.82,137.05,6220.0,136.91,137.05,136.82,137.05,6220.0
2019-09-25 12:25:00,137.1,137.15,137.1,137.15,1400.0,137.1,137.15,137.1,137.15,1400.0
2019-09-25 12:30:00,137.15,137.22,137.12,137.16,3100.0,137.15,137.22,137.12,137.16,3100.0
2019-09-25 12:35:00,137.12,137.17,137.07,137.07,6241.0,137.12,137.17,137.07,137.07,6241.0
2019-09-25 12:40:00,137.07,137.14,136.88,137.14,4291.0,137.07,137.14,136.88,137.14,4291.0
2019-09-25 12:45:00,137.11,137.22,136.99,137.03,25217.0,137.11,137.22,136.99,137.03,25217.0
2019-09-25 12:50:00,137.06,137.12,137.05,137.05,6800.0,137.06,137.12,137.05,137.05,6800.0
2019-09-25 12:55:00,137.05,137.25,136.98,137.16,3134.0,137.05,137.25,136.98,137.16,3134.0
2019-09-25 13:00:00,137.25,137.34,137.18,137.32,3300.0,137.25,137.34,137.18,137.32,3300.0
2019-09-25 13:05:00,137.33,137.47,137.32,137.47,2024.0,137.33,137.47,137.32,137.47,2024.0
2019-09-25 13:10:00,137.5,137.6,137.45,137.59,2600.0,137.5,137.6,137.45,137.59,2600.0
2019-09-25 13:15:00,137.58,137.58,137.18,137.27,7400.0,137.58,137.58,137.18,137.27,7400.0
2019-09-25 13:20:00,137.22,137.35,137.22,137.32,1900.0,137.22,137.35,137.22,137.32,1900.0
2019-09-25 13:25:00,137.29,137.38,137.29,137.38,2000.0,137.29,137.38,137.29,137.38,2000.0
2019-09-25 13:30:00,137.38,137.47,137.35,137.39,3615.0,137.38,137.47,137.35,137.39,3615.0
2019-09-25 13:35:00,137.42,137.52,137.4,137.51,3100.0,137.42,137.52,137.4,137.51,3100.0
2019-09-25 13:40:00,137.5,137.62,137.45,137.55,5717.0,137.5,137.62,137.45,137.55,5717.0
2019-09-25 13:45:00,137.58,137.64,137.53,137.62,2100.0,137.58,137.64,137.53,137.62,2100.0
2019-09-25 13:50:00,137.61,137.81,137.61,137.78,2730.0,137.61,137.81,137.61,137.78,2730.0
2019-09-25 13:55:00,137.84,137.89,137.78,137.84,5254.0,137.84,137.89,137.78,137.84,5254.0
2019-09-25 14:00:00,137.83,137.94,137.77,137.77,3300.0,137.83,137.94,137.77,137.77,3300.0
2019-09-25 14:05:00,137.81,138.15,137.81,138.11,2949.0,137.81,138.15,137.81,138.11,2949.0
2019-09-25 14:10:00,138.16,138.35,138.14,138.3,2100.0,138.16,138.35,138.14,138.3,2100.0
2019-09-25 14:15:00,138.32,138.48,138.3,138.48,1969.0,138.32,138.48,138.3,138.48,1969.0
2019-09-25 14:20:00,138.49,138.58,138.47,138.5,3900.0,138.49,138.58,138.47,138.5,3900.0
2019-09-25 14:25:00,138.51,138.51,138.43,138.46,5847.0,138.51,138.51,138.43,138.46,5847.0
2019-09-25 14:30:00,138.43,138.49,138.42,138.45,7400.0,138.43,138.49,138.42,138.45,7400.0
2019-09-25 14:35:00,138.49,138.6,138.47,138.52,4381.0,138.49,138.6,138.47,138.52,4381.0
2019-09-25 14:40:00,138.59,138.95,138.56,138.95,2923.0,138.59,138.95,138.56,138.95,2923.0
2019-09-25 14:45:00,138.95,139.11,138.88,139.05,5749.0,138.95,139.11,138.88,139.05,5749.0
2019-09-25 14:50:00,139.05,139.05,138.94,139.02,1700.0,139.05,139.05,138.94,139.02,1700.0
2019-09-25 14:55:00,138.96,138.97,138.88,138.94,4647.0,138.96,138.97,138.88,138.94,4647.0
2019-09-25 15:00:00,138.91,138.98,138.9,138.96,5828.0,138.91,138.98,138.9,138.96,5828.0
2019-09-25 15:05:00,138.94,139.13,138.94,139.05,4200.0,138.94,139.13,138.94,139.05,4200.0
2019-09-25 15:10:00,139.05,139.28,139.05,139.25,5433.0,139.05,139.28,139.05,139.25,5433.0
2019-09-25 15:15:00,139.27,139.41,139.26,139.36,8113.0,139.27,139.41,139.26,139.36,8113.0
2019-09-25 15:20:00,139.36,139.4,139.28,139.38,10502.0,139.36,139.4,139.28,139.38,10502.0
2019-09-25 15:25:00,139.38,139.38,139.2,139.22,10000.0,139.38,139.38,139.2,139.22,10000.0
2019-09-25 15:30:00,139.22,139.22,139.06,139.12,11031.0,139.22,139.22,139.06,139.12,11031.0
2019-09-25 15:35:00,139.14,139.32,139.09,139.32,20850.0,139.14,139.32,139.09,139.32,20850.0
2019-09-25 15:40:00,139.31,139.44,139.27,139.32,15610.0,139.31,139.44,139.27,139.32,15610.0
2019-09-25 15:45:00,139.3,139.58,139.29,139.54,20971.0,139.3,139.58,139.29,139.54,20971.0
2019-09-25 15:50:00,139.55,139.63,139.26,139.3,33402.0,139.55,139.63,139.26,139.3,33402.0
2019-09-25 15:55:00,139.29,139.68,139.23,139.33,123603.0,139.29,139.68,139.23,139.33,123603.0
2019-09-26 09:30:00,139.53,140.13,139.39,139.67,9444.0,139.53,140.13,139.39,139.67,9444.0
2019-09-26 09:35:00,139.51,139.51,139.03,139.34,6664.0,139.51,139.51,139.03,139.34,6664.0
2019-09-26 09:40:00,139.39,139.48,139.1,139.29,2000.0,139.39,139.48,139.1,139.29,2000.0
2019-09-26 09:45:00,139.38,139.69,139.28,139.69,9126.0,139.38,139.69,139.28,139.69,9126.0
2019-09-26 09:50:00,139.58,139.89,139.49,139.61,22215.0,139.58,139.89,139.49,139.61,22215.0
2019-09-26 09:55:00,139.64,139.64,139.15,139.55,7235.0,139.64,139.64,139.15,139.55,7235.0
2019-09-26 10:00:00,139.51,139.9,139.51,139.9,3845.0,139.51,139.9,139.51,139.9,3845.0
2019-09-26 10:05:00,139.82,139.82,139.55,139.58,2400.0,139.82,139.82,139.55,139.58,2400.0
2019-09-26 10:10:00,139.63,139.72,139.31,139.4,23721.0,139.63,139.72,139.31,139.4,23721.0
2019-09-26 10:15:00,139.35,139.35,139.08,139.18,4134.0,139.35,139.35,139.08,139.18,4134.0
2019-09-26 10:20:00,139.12,139.67,139.12,139.62,3800.0,139.12,139.67,139.12,139.62,3800.0
2019-09-26 10:25:00,139.65,140.06,139.51,139.89,3300.0,139.65,140.06,139.51,139.89,3300.0
2019-09-26 10:30:00,139.93,140.01,139.81,139.84,6234.0,139.93,140.01,139.81,139.84,6234.0
2019-09-26 10:35:00,139.85,139.86,139.64,139.85,3375.0,139.85,139.86,139.64,139.85,3375.0
2019-09-26 10:40:00,139.92,140.03,139.85,140.0,2222.0,139.92,140.03,139.85,140.0,2222.0
2019-09-26 10:45:00,140.06,140.47,140.06,140.47,1704.0,140.06,140.47,140.06,140.47,1704.0
2019-09-26 10:50:00,140.44,140.59,140.37,140.5,3087.0,140.44,140.59,140.37,140.5,3087.0
2019-09-26 10:55:00,140.51,140.64,140.12,140.28,3231.0,140.51,140.64,140.12,140.28,3231.0
2019-09-26 11:00:00,140.21,140.29,139.6,139.9,3532.0,140.21,140.29,139.6,139.9,3532.0
2019-09-26 11:05:00,140.01,140.07,139.81,139.91,3563.0,140.01,140.07,139.81,139.91,3563.0
2019-09-26 11:10:00,139.99,140.11,139.99,139.99,2652.0,139.99,140.11,139.99,139.99,2652.0
2019-09-26 11:15:00,140.0,140.0,139.47,139.69,8339.0,140.0,140.0,139.47,139.69,8339.0
2019-09-26 11:20:00,139.65,139.81,139.57,139.73,3000.0,139.65,139.81,139.57,139.73,3000.0
2019-09-26 11:25:00,139.73,140.04,139.64,140.02,3155.0,139.73,140.04,139.64,140.02,3155.0
2019-09-26 11:30:00,140.03,140.11,139.79,139.91,1900.0,140.03,140.11,139.79,139.91,1900.0
2019-09-26 11:35:00,140.11,140.2,140.02,140.19,2500.0,140.11,140.2,140.02,140.19,2500.0
2019-09-26 11:40:00,140.1,140.13,139.84,139.91,1931.0,140.1,140.13,139.84,139.91,1931.0
2019-09-26 11:45:00,139.9,139.9,139.69,139.81,2640.0,139.9,139.9,139.69,139.81,2640.0
2019-09-26 11:50:00,139.78,139.78,139.6,139.72,3400.0,139.78,139.78,139.6,139.72,3400.0
2019-09-26 11:55:00,139.73,139.95,139.66,139.95,7536.0,139.73,139.95,139.66,139.95,7536.0
2019-09-26 12:00:00,139.99,140.31,139.92,140.23,11444.0,139.99,140.31,139.92,140.23,11444.0
2019-09-26 12:05:00,140.29,140.49,140.29,140.49,1329.0,140.29,140.49,140.29,140.49,1329.0
2019-09-26 12:10:00,140.53,140.57,140.47,140.54,1950.0,140.53,140.57,140.47,140.54,1950.0
2019-09-26 12:15:00,140.5,140.67,140.49,140.67,2200.0,140.5,140.67,140.49,140.67,2200.0
2019-09-26 12:20:00,140.67,140.72,140.59,140.59,1550.0,140.67,140.72,140.59,140.59,1550.0
2019-09-26 12:25:00,140.61,140.91,140.47,140.89,5174.0,140.61,140.91,140.47,140.89,5174.0
2019-09-26 12:30:00,140.88,140.88,140.63,140.63,700.0,140.88,140.88,140.63,140.63,700.0
2019-09-26 12:35:00,140.68,140.94,140.65,140.94,4400.0,140.68,140.94,140.65,140.94,4400.0
2019-09-26 12:40:00,140.87,140.87,140.74,140.79,1200.0,140.87,140.87,140.74,140.79,1200.0
2019-09-26 12:45:00,140.69,140.77,140.69,140.77,2070.0,140.69,140.77,140.69,140.77,2070.0
2019-09-26 12:50:00,140.71,140.73,140.59,140.71,4613.0,140.71,140.73,140.59,140.71,4613.0
2019-09-26 12:55:00,140.75,140.79,140.66,140.77,1437.0,140.75,140.79,140.66,140.77,1437.0
2019-09-26 13:00:00,140.76,141.09,140.76,140.91,4746.0,140.76,141.09,140.76,140.91,4746.0
2019-09-26 13:05:00,140.97,141.07,140.94,141.02,2070.0,140.97,141.07,140.94,141.02,2070.0
2019-09-26 13:10:00,140.97,140.99,140.81,140.87,2243.0,140.97,140.99,140.81,140.87,2243.0
2019-09-26 13:15:00,140.85,140.87,140.74,140.77,2015.0,140.85,140.87,140.74,140.77,2015.0
2019-09-26 13:20:00,140.75,140.77,140.58,140.71,8090.0,140.75,140.77,140.58,140.71,8090.0
2019-09-26 13:25:00,140.74,140.89,140.72,140.85,8077.0,140.74,140.89,140.72,140.85,8077.0
2019-09-26 13:30:00,140.86,141.02,140.83,140.83,8598.0,140.86,141.02,140.83,140.83,8598.0
2019-09-26 13:35:00,140.84,141.22,140.84,141.21,15065.0,140.84,141.22,140.84,141.21,15065.0
2019-09-26 13:40:00,141.18,141.23,141.08,141.21,3632.0,141.18,141.23,141.08,141.21,3632.0
2019-09-26 13:45:00,141.23,141.34,141.22,141.22,1935.0,141.23,141.34,141.22,141.22,1935.0
2019-09-26 13:50:00,141.23,141.23,141.05,141.14,4238.0,141.23,141.23,141.05,141.14,4238.0
2019-09-26 13:55:00,141.2,141.2,140.93,141.07,4168.0,141.2,141.2,140.93,141.07,4168.0
2019-09-26 14:00:00,141.12,141.31,141.12,141.2,5252.0,141.12,141.31,141.12,141.2,5252.0
2019-09-26 14:05:00,141.23,141.43,141.18,141.43,4607.0,141.23,141.43,141.18,141.43,4607.0
2019-09-26 14:10:00,141.45,141.45,141.07,141.13,9284.0,141.45,141.45,141.07,141.13,9284.0
2019-09-26 14:15:00,141.09,141.19,141.03,141.14,5876.0,141.09,141.19,141.03,141.14,5876.0
2019-09-26 14:20:00,141.16,141.31,141.16,141.23,2503.0,141.16,141.31,141.16,141.23,2503.0
2019-09-26 14:25:00,141.28,141.32,141.22,141.26,2911.0,141.28,141.32,141.22,141.26,2911.0
2019-09-26 14:30:00,141.22,141.33,141.09,141.09,4700.0,141.22,141.33,141.09,141.09,4700.0
2019-09-26 14:35:00,141.08,141.08,140.94,140.94,4151.0,141.08,141.08,140.94,140.94,4151.0
2019-09-26 14:40:00,141.0,141.04,140.93,141.03,3109.0,141.0,141.04,140.93,141.03,3109.0
2019-09-26 14:45:00,141.0,141.05,140.92,140.98,4448.0,141.0,141.05,140.92,140.98,4448.0
2019-09-26 14:50:00,140.99,140.99,140.74,140.74,8358.0,140.99,140.99,140.74,140.74,8358.0
2019-09-26 14:55:00,140.74,140.76,140.56,140.59,4506.0,140.74,140.76,140.56,140.59,4506.0
2019-09-26 15:00:00,140.59,140.78,140.56,140.66,6458.0,140.59,140.78,140.56,140.66,6458.0
2019-09-26 15:05:00,140.63,140.64,140.45,140.54,11434.0,140.63,140.64,140.45,140.54,11434.0
2019-09-26 15:10:00,140.52,140.63,140.46,140.51,3900.0,140.52,140.63,140.46,140.51,3900.0
2019-09-26 15:15:00,140.53,140.53,140.4,140.45,2754.0,140.53,140.53,140.4,140.45,2754.0
2019-09-26 15:20:00,140.42,140.51,140.37,140.46,4010.0,140.42,140.51,140.37,140.46,4010.0
2019-09-26 15:25:00,140.48,140.85,140.48,140.78,7579.0,140.48,140.85,140.48,140.78,7579.0
2019-09-26 15:30:00,140.8,141.19,140.78,141.13,6943.0,140.8,141.19,140.78,141.13,6943.0
2019-09-26 15:35:00,141.09,141.15,140.95,140.97,6506.0,141.09,141.15,140.95,140.97,6506.0
2019-09-26 15:40:00,140.94,140.95,140.79,140.86,7300.0,140.94,140.95,140.79,140.86,7300.0
2019-09-26 15:45:00,140.87,140.95,140.79,140.91,6248.0,140.87,140.95,140.79,140.91,6248.0
2019-09-26 15:50:00,140.91,140.99,140.62,140.69,20554.0,140.91,140.99,140.62,140.69,20554.0
2019-09-26 15:55:00,140.71,140.75,140.52,140.75,24554.0,140.71,140.75,140.52,140.75,24554.0
2019-09-27 09:30:00,141.0,141.15,140.25,140.26,14575.0,141.0,141.15,140.25,140.26,14575.0
2019-09-27 09:35:00,140.1,140.35,140.06,140.29,2901.0,140.1,140.35,140.06,140.29,2901.0
2019-09-27 09:40:00,140.16,140.16,139.6,139.73,3561.0,140.16,140.16,139.6,139.73,3561.0
2019-09-27 09:45:00,139.63,139.64,139.16,139.39,8109.0,139.63,139.64,139.16,139.39,8109.0
2019-09-27 09:50:00,139.31,139.32,138.89,138.91,5254.0,139.31,139.32,138.89,138.91,5254.0
2019-09-27 09:55:00,138.97,139.11,138.77,139.0,8256.0,138.97,139.11,138.77,139.0,8256.0
2019-09-27 10:00:00,139.07,139.14,138.62,138.69,15229.0,139.07,139.14,138.62,138.69,15229.0
2019-09-27 10:05:00,138.61,139.07,138.55,138.87,6200.0,138.61,139.07,138.55,138.87,6200.0
2019-09-27 10:10:00,138.85,139.01,138.61,138.61,6100.0,138.85,139.01,138.61,138.61,6100.0
2019-09-27 10:15:00,138.55,138.55,137.94,138.24,4025.0,138.55,138.55,137.94,138.24,4025.0
2019-09-27 10:20:00,138.16,138.37,138.15,138.37,3800.0,138.16,138.37,138.15,138.37,3800.0
2019-09-27 10:25:00,138.35,138.57,138.35,138.55,4201.0,138.35,138.57,138.35,138.55,4201.0
2019-09-27 10:30:00,138.48,138.48,138.19,138.19,3200.0,138.48,138.48,138.19,138.19,3200.0
2019-09-27 10:35:00,138.09,138.58,138.03,138.58,2750.0,138.09,138.58,138.03,138.58,2750.0
2019-09-27 10:40:00,138.58,138.91,138.54,138.91,4000.0,138.58,138.91,138.54,138.91,4000.0
2019-09-27 10:45:00,138.93,139.16,138.93,139.13,4246.0,138.93,139.16,138.93,139.13,4246.0
2019-09-27 10:50:00,139.14,139.22,139.06,139.13,2384.0,139.14,139.22,139.06,139.13,2384.0
2019-09-27 10:55:00,139.23,139.44,139.18,139.44,5006.0,139.23,139.44,139.18,139.44,5006.0
2019-09-27 11:00:00,139.38,139.51,139.37,139.37,1400.0,139.38,139.51,139.37,139.37,1400.0
2019-09-27 11:05:00,139.34,139.34,139.24,139.24,5379.0,139.34,139.34,139.24,139.24,5379.0
2019-09-27 11:10:00,139.21,139.42,139.18,139.42,6296.0,139.21,139.42,139.18,139.42,6296.0
2019-09-27 11:15:00,139.47,139.47,138.88,138.88,22174.0,139.47,139.47,138.88,138.88,22174.0
2019-09-27 11:20:00,138.82,138.95,138.72,138.85,3407.0,138.82,138.95,138.72,138.85,3407.0
2019-09-27 11:25:00,138.86,138.93,138.67,138.72,2200.0,138.86,138.93,138.67,138.72,2200.0
2019-09-27 11:30:00,138.69,138.74,138.5,138.66,3607.0,138.69,138.74,138.5,138.66,3607.0
2019-09-27 11:35:00,138.64,138.64,137.25,137.71,9210.0,138.64,138.64,137.25,137.71,9210.0
2019-09-27 11:40:00,137.67,138.04,137.58,137.76,13311.0,137.67,138.04,137.58,137.76,13311.0
2019-09-27 11:45:00,137.68,137.91,137.63,137.69,2365.0,137.68,137.91,137.63,137.69,2365.0
2019-09-27 11:50:00,137.55,137.7,137.45,137.61,5100.0,137.55,137.7,137.45,137.61,5100.0
2019-09-27 11:55:00,137.66,138.42,137.66,138.06,2249.0,137.66,138.42,137.66,138.06,2249.0
2019-09-27 12:00:00,138.01,138.01,137.7,137.9,3100.0,138.01,138.01,137.7,137.9,3100.0
2019-09-27 12:05:00,137.84,137.92,137.69,137.78,2000.0,137.84,137.92,137.69,137.78,2000.0
2019-09-27 12:10:00,137.73,138.11,137.73,138.08,3207.0,137.73,138.11,137.73,138.08,3207.0
2019-09-27 12:15:00,138.01,138.05,137.56,137.63,2166.0,138.01,138.05,137.56,137.63,2166.0
2019-09-27 12:20:00,137.5,137.61,137.32,137.32,3475.0,137.5,137.61,137.32,137.32,3475.0
2019-09-27 12:25:00,137.33,137.42,137.17,137.26,2825.0,137.33,137.42,137.17,137.26,2825.0
2019-09-27 12:30:00,137.16,137.22,137.11,137.11,2300.0,137.16,137.22,137.11,137.11,2300.0
2019-09-27 12:35:00,137.17,137.2,137.01,137.14,3450.0,137.17,137.2,137.01,137.14,3450.0
2019-09-27 12:40:00,137.14,137.34,137.01,137.01,3975.0,137.14,137.34,137.01,137.01,3975.0
2019-09-27 12:45:00,136.89,136.98,136.48,136.52,4993.0,136.89,136.98,136.48,136.52,4993.0
2019-09-27 12:50:00,136.52,136.62,136.33,136.36,4000.0,136.52,136.62,136.33,136.36,4000.0
2019-09-27 12:55:00,136.29,136.42,135.95,136.02,3800.0,136.29,136.42,135.95,136.02,3800.0
2019-09-27 13:00:00,135.98,136.13,135.82,136.06,5541.0,135.98,136.13,135.82,136.06,5541.0
2019-09-27 13:05:00,136.11,136.3,135.95,136.28,2400.0,136.11,136.3,135.95,136.28,2400.0
2019-09-27 13:10:00,136.23,136.29,136.05,136.16,4050.0,136.23,136.29,136.05,136.16,4050.0
2019-09-27 13:15:00,136.03,136.05,135.79,135.88,2100.0,136.03,136.05,135.79,135.88,2100.0
2019-09-27 13:20:00,135.89,135.94,135.52,135.58,9523.0,135.89,135.94,135.52,135.58,9523.0
2019-09-27 13:25:00,135.51,135.64,135.35,135.51,15642.0,135.51,135.64,135.35,135.51,15642.0
2019-09-27 13:30:00,135.56,135.7,135.43,135.63,5854.0,135.56,135.7,135.43,135.63,5854.0
2019-09-27 13:35:00,135.68,135.74,135.59,135.73,4813.0,135.68,135.74,135.59,135.73,4813.0
2019-09-27 13:40:00,135.73,136.08,135.72,135.97,4742.0,135.73,136.08,135.72,135.97,4742.0
2019-09-27 13:45:00,135.88,135.88,135.75,135.75,4243.0,135.88,135.88,135.75,135.75,4243.0
2019-09-27 13:50:00,135.74,135.89,135.56,135.87,7822.0,135.74,135.89,135.56,135.87,7822.0
2019-09-27 13:55:00,135.97,136.13,135.97,136.13,3000.0,135.97,136.13,135.97,136.13,3000.0
2019-09-27 14:00:00,136.13,136.13,135.86,135.86,4724.0,136.13,136.13,135.86,135.86,4724.0
2019-09-27 14:05:00,135.85,135.88,135.68,135.72,4743.0,135.85,135.88,135.68,135.72,4743.0
2019-09-27 14:10:00,135.7,135.71,135.43,135.55,3376.0,135.7,135.71,135.43,135.55,3376.0
2019-09-27 14:15:00,135.59,135.72,135.4,135.47,2600.0,135.59,135.72,135.4,135.47,2600.0
2019-09-27 14:20:00,135.5,135.72,135.47,135.56,4200.0,135.5,135.72,135.47,135.56,4200.0
2019-09-27 14:25:00,135.58,135.64,135.28,135.33,4530.0,135.58,135.64,135.28,135.33,4530.0
2019-09-27 14:30:00,135.3,135.32,135.07,135.1,5348.0,135.3,135.32,135.07,135.1,5348.0
2019-09-27 14:35:00,135.1,135.35,134.97,135.24,9766.0,135.1,135.35,134.97,135.24,9766.0
2019-09-27 14:40:00,135.21,135.23,135.09,135.09,2331.0,135.21,135.23,135.09,135.09,2331.0
2019-09-27 14:45:00,135.02,135.02,134.72,134.72,3000.0,135.02,135.02,134.72,134.72,3000.0
2019-09-27 14:50:00,134.72,134.76,134.44,134.56,3370.0,134.72,134.76,134.44,134.56,3370.0
2019-09-27 14:55:00,134.6,134.8,134.56,134.72,3600.0,134.6,134.8,134.56,134.72,3600.0
2019-09-27 15:00:00,134.8,135.12,134.8,135.08,4459.0,134.8,135.12,134.8,135.08,4459.0
2019-09-27 15:05:00,135.12,135.12,134.81,134.9,9577.0,135.12,135.12,134.81,134.9,9577.0
2019-09-27 15:10:00,134.91,135.06,134.91,134.93,4150.0,134.91,135.06,134.91,134.93,4150.0
2019-09-27 15:15:00,134.92,135.4,134.91,135.31,8485.0,134.92,135.4,134.91,135.31,8485.0
2019-09-27 15:20:00,135.35,135.57,135.33,135.57,3585.0,135.35,135.57,135.33,135.57,3585.0
2019-09-27 15:25:00,135.6,135.6,135.05,135.09,8872.0,135.6,135.6,135.05,135.09,8872.0
2019-09-27 15:30:00,135.06,135.43,135.05,135.41,13149.0,135.06,135.43,135.05,135.41,13149.0
2019-09-27 15:35:00,135.45,135.5,135.26,135.42,21225.0,135.45,135.5,135.26,135.42,21225.0
2019-09-27 15:40:00,135.4,135.58,135.33,135.44,11321.0,135.4,135.58,135.33,135.44,11321.0
2019-09-27 15:45:00,135.45,135.65,135.45,135.65,13832.0,135.45,135.65,135.45,135.65,13832.0
2019-09-27 15:50:00,135.63,136.08,135.62,136.05,44020.0,135.63,136.08,135.62,136.05,44020.0
2019-09-27 15:55:00,136.07,136.3,135.93,136.28,78936.0,136.07,136.3,135.93,136.28,78936.0
2019-09-30 09:30:00,136.54,137.14,136.14,136.46,19665.0,136.54,137.14,136.14,136.46,19665.0
2019-09-30 09:35:00,136.45,136.52,136.11,136.22,4398.0,136.45,136.52,136.11,136.22,4398.0
2019-09-30 09:40:00,136.23,137.09,136.15,137.09,3200.0,136.23,137.09,136.15,137.09,3200.0
2019-09-30 09:45:00,136.99,137.27,136.73,137.27,5742.0,136.99,137.27,136.73,137.27,5742.0
2019-09-30 09:50:00,137.19,137.54,137.06,137.06,10228.0,137.19,137.54,137.06,137.06,10228.0
2019-09-30 09:55:00,137.12,137.12,136.79,136.84,4111.0,137.12,137.12,136.79,136.84,4111.0
2019-09-30 10:00:00,136.85,137.51,136.84,137.14,3752.0,136.85,137.51,136.84,137.14,3752.0
2019-09-30 10:05:00,137.25,137.63,137.25,137.62,9435.0,137.25,137.63,137.25,137.62,9435.0
2019-09-30 10:10:00,137.62,137.84,137.42,137.69,11996.0,137.62,137.84,137.42,137.69,11996.0
2019-09-30 10:15:00,137.69,137.76,137.33,137.33,4144.0,137.69,137.76,137.33,137.33,4144.0
2019-09-30 10:20:00,137.24,137.32,137.08,137.08,1600.0,137.24,137.32,137.08,137.08,1600.0
2019-09-30 10:25:00,137.06,137.08,136.88,137.04,940.0,137.06,137.08,136.88,137.04,940.0
2019-09-30 10:30:00,137.09,137.22,136.74,136.81,2664.0,137.09,137.22,136.74,136.81,2664.0
2019-09-30 10:35:00,136.87,137.08,136.87,136.91,2300.0,136.87,137.08,136.87,136.91,2300.0
2019-09-30 10:40:00,136.91,136.99,136.61,136.67,3533.0,136.91,136.99,136.61,136.67,3533.0
2019-09-30 10:45:00,136.63,136.85,136.55,136.82,2866.0,136.63,136.85,136.55,136.82,2866.0
2019-09-30 10:50:00,136.83,137.16,136.81,137.16,3144.0,136.83,137.16,136.81,137.16,3144.0
2019-09-30 10:55:00,137.19,137.19,136.99,137.19,2924.0,137.19,137.19,136.99,137.19,2924.0
2019-09-30 11:00:00,137.09,137.31,137.08,137.11,1700.0,137.09,137.31,137.08,137.11,1700.0
2019-09-30 11:05:00,137.02,137.08,136.92,137.08,3886.0,137.02,137.08,136.92,137.08,3886.0
2019-09-30 11:10:00,137.08,137.16,137.04,137.07,3046.0,137.08,137.16,137.04,137.07,3046.0
2019-09-30 11:15:00,137.17,137.28,137.17,137.23,2019.0,137.17,137.28,137.17,137.23,2019.0
2019-09-30 11:20:00,137.02,137.07,136.95,136.95,1900.0,137.02,137.07,136.95,136.95,1900.0
2019-09-30 11:25:00,137.02,137.28,136.95,137.25,2600.0,137.02,137.28,136.95,137.25,2600.0
2019-09-30 11:30:00,137.28,137.3,137.19,137.2,2957.0,137.28,137.3,137.19,137.2,2957.0
2019-09-30 11:35:00,137.23,137.28,137.15,137.21,2805.0,137.23,137.28,137.15,137.21,2805.0
2019-09-30 11:40:00,137.14,137.36,137.13,137.34,3230.0,137.14,137.36,137.13,137.34,3230.0
2019-09-30 11:45:00,137.31,137.42,137.31,137.35,1409.0,137.31,137.42,137.31,137.35,1409.0
2019-09-30 11:50:00,137.3,137.3,137.15,137.18,900.0,137.3,137.3,137.15,137.18,900.0
2019-09-30 11:55:00,137.2,137.35,137.18,137.32,6040.0,137.2,137.35,137.18,137.32,6040.0
2019-09-30 12:00:00,137.34,137.48,137.29,137.44,1810.0,137.34,137.48,137.29,137.44,1810.0
2019-09-30 12:05:00,137.41,137.55,137.41,137.52,1500.0,137.41,137.55,137.41,137.52,1500.0
2019-09-30 12:10:00,137.55,137.75,137.5,137.66,3611.0,137.55,137.75,137.5,137.66,3611.0
2019-09-30 12:15:00,137.65,137.75,137.62,137.75,1252.0,137.65,137.75,137.62,137.75,1252.0
2019-09-30 12:20:00,137.74,137.86,137.7,137.83,3045.0,137.74,137.86,137.7,137.83,3045.0
2019-09-30 12:25:00,137.87,137.94,137.81,137.94,2030.0,137.87,137.94,137.81,137.94,2030.0
2019-09-30 12:30:00,138.0,138.08,137.97,138.01,2600.0,138.0,138.08,137.97,138.01,2600.0
2019-09-30 12:35:00,137.94,138.12,137.94,137.94,17150.0,137.94,138.12,137.94,137.94,17150.0
2019-09-30 12:40:00,137.96,138.17,137.94,138.13,2700.0,137.96,138.17,137.94,138.13,2700.0
2019-09-30 12:45:00,138.2,138.25,138.16,138.22,2593.0,138.2,138.25,138.16,138.22,2593.0
2019-09-30 12:50:00,138.23,138.23,138.14,138.14,1100.0,138.23,138.23,138.14,138.14,1100.0
2019-09-30 12:55:00,138.1,138.27,138.07,138.07,3300.0,138.1,138.27,138.07,138.07,3300.0
2019-09-30 13:00:00,138.07,138.1,137.86,137.86,3201.0,138.07,138.1,137.86,137.86,3201.0
2019-09-30 13:05:00,137.88,137.91,137.81,137.86,1336.0,137.88,137.91,137.81,137.86,1336.0
2019-09-30 13:10:00,137.84,137.87,137.8,137.87,1000.0,137.84,137.87,137.8,137.87,1000.0
2019-09-30 13:15:00,137.89,137.92,137.86,137.92,1472.0,137.89,137.92,137.86,137.92,1472.0
2019-09-30 13:20:00,137.91,138.02,137.91,137.93,1463.0,137.91,138.02,137.91,137.93,1463.0
2019-09-30 13:25:00,137.85,137.85,137.63,137.63,2857.0,137.85,137.85,137.63,137.63,2857.0
2019-09-30 13:30:00,137.68,137.89,137.68,137.89,1300.0,137.68,137.89,137.68,137.89,1300.0
2019-09-30 13:35:00,137.88,137.88,137.73,137.75,2798.0,137.88,137.88,137.73,137.75,2798.0
2019-09-30 13:40:00,137.76,137.79,137.72,137.72,1910.0,137.76,137.79,137.72,137.72,1910.0
2019-09-30 13:45:00,137.63,137.96,137.63,137.96,1909.0,137.63,137.96,137.63,137.96,1909.0
2019-09-30 13:50:00,137.99,138.06,137.97,138.0,1200.0,137.99,138.06,137.97,138.0,1200.0
2019-09-30 13:55:00,138.01,138.14,138.01,138.12,1900.0,138.01,138.14,138.01,138.12,1900.0
2019-09-30 14:00:00,138.09,138.21,138.0,138.17,2200.0,138.09,138.21,138.0,138.17,2200.0
2019-09-30 14:05:00,138.21,138.26,138.16,138.16,1434.0,138.21,138.26,138.16,138.16,1434.0
2019-09-30 14:10:00,138.07,138.14,138.06,138.14,700.0,138.07,138.14,138.06,138.14,700.0
2019-09-30 14:15:00,138.07,138.12,138.02,138.12,1500.0,138.07,138.12,138.02,138.12,1500.0
2019-09-30 14:20:00,138.13,138.13,137.99,138.06,1700.0,138.13,138.13,137.99,138.06,1700.0
2019-09-30 14:25:00,137.99,138.01,137.88,137.89,2135.0,137.99,138.01,137.88,137.89,2135.0
2019-09-30 14:30:00,137.9,137.92,137.78,137.8,1600.0,137.9,137.92,137.78,137.8,1600.0
2019-09-30 14:35:00,137.77,137.77,137.55,137.57,1837.0,137.77,137.77,137.55,137.57,1837.0
2019-09-30 14:40:00,137.56,137.74,137.52,137.74,3500.0,137.56,137.74,137.52,137.74,3500.0
2019-09-30 14:45:00,137.82,137.82,137.66,137.68,1773.0,137.82,137.82,137.66,137.68,1773.0
2019-09-30 14:50:00,137.67,137.68,137.55,137.56,1717.0,137.67,137.68,137.55,137.56,1717.0
2019-09-30 14:55:00,137.56,137.7,137.53,137.57,800.0,137.56,137.7,137.53,137.57,800.0
2019-09-30 15:00:00,137.6,137.78,137.6,137.61,2139.0,137.6,137.78,137.6,137.61,2139.0
2019-09-30 15:05:00,137.64,137.66,137.61,137.63,2400.0,137.64,137.66,137.61,137.63,2400.0
2019-09-30 15:10:00,137.64,137.68,137.59,137.6,3020.0,137.64,137.68,137.59,137.6,3020.0
2019-09-30 15:15:00,137.61,137.7,137.6,137.61,2728.0,137.61,137.7,137.6,137.61,2728.0
2019-09-30 15:20:00,137.53,137.62,137.46,137.62,2400.0,137.53,137.62,137.46,137.62,2400.0
2019-09-30 15:25:00,137.61,137.63,137.51,137.51,3720.0,137.61,137.63,137.51,137.51,3720.0
2019-09-30 15:30:00,137.5,137.57,137.47,137.49,4206.0,137.5,137.57,137.47,137.49,4206.0
2019-09-30 15:35:00,137.47,137.49,137.32,137.41,4700.0,137.47,137.49,137.32,137.41,4700.0
2019-09-30 15:40:00,137.36,137.63,137.32,137.57,5400.0,137.36,137.63,137.32,137.57,5400.0
2019-09-30 15:45:00,137.59,137.63,137.19,137.24,11639.0,137.59,137.63,137.19,137.24,11639.0
2019-09-30 15:50:00,137.26,137.34,137.03,137.21,24080.0,137.26,137.34,137.03,137.21,24080.0
2019-09-30 15:55:00,137.2,137.35,137.09,137.26,39093.0,137.2,137.35,137.09,137.26,39093.0
2019-10-01 09:30:00,137.53,137.98,137.48,137.91,14840.0,137.53,137.98,137.48,137.91,14840.0
2019-10-01 09:35:00,137.89,138.02,137.55,137.91,5287.0,137.89,138.02,137.55,137.91,5287.0
2019-10-01 09:40:00,137.81,137.81,137.49,137.76,1645.0,137.81,137.81,137.49,137.76,1645.0
2019-10-01 09:45:00,137.87,137.91,137.5,137.5,2583.0,137.87,137.91,137.5,137.5,2583.0
2019-10-01 09:50:00,137.57,138.04,137.45,138.04,6612.0,137.57,138.04,137.45,138.04,6612.0
2019-10-01 09:55:00,138.03,138.23,137.98,138.13,3329.0,138.03,138.23,137.98,138.13,3329.0
2019-10-01 10:00:00,137.99,138.01,137.25,137.25,5464.0,137.99,138.01,137.25,137.25,5464.0
2019-10-01 10:05:00,137.12,137.18,136.85,136.86,2254.0,137.12,137.18,136.85,136.86,2254.0
2019-10-01 10:10:00,136.79,136.89,136.65,136.74,1266.0,136.79,136.89,136.65,136.74,1266.0
2019-10-01 10:15:00,136.82,136.99,136.74,136.74,1200.0,136.82,136.99,136.74,136.74,1200.0
2019-10-01 10:20:00,136.66,136.9,136.52,136.53,2650.0,136.66,136.9,136.52,136.53,2650.0
2019-10-01 10:25:00,136.64,136.92,136.56,136.92,1100.0,136.64,136.92,136.56,136.92,1100.0
2019-10-01 10:30:00,136.88,136.98,136.81,136.94,2244.0,136.88,136.98,136.81,136.94,2244.0
2019-10-01 10:35:00,136.93,137.02,136.71,137.02,2840.0,136.93,137.02,136.71,137.02,2840.0
2019-10-01 10:40:00,137.08,137.13,136.85,136.9,1800.0,137.08,137.13,136.85,136.9,1800.0
2019-10-01 10:45:00,137.03,137.27,137.03,137.08,1900.0,137.03,137.27,137.03,137.08,1900.0
2019-10-01 10:50:00,137.03,137.12,137.0,137.07,1400.0,137.03,137.12,137.0,137.07,1400.0
2019-10-01 10:55:00,137.12,137.12,136.76,136.76,1400.0,137.12,137.12,136.76,136.76,1400.0
2019-10-01 11:00:00,136.5,136.56,136.37,136.4,6316.0,136.5,136.56,136.37,136.4,6316.0
2019-10-01 11:05:00,136.44,136.79,136.42,136.79,2600.0,136.44,136.79,136.42,136.79,2600.0
2019-10-01 11:10:00,136.83,136.83,136.7,136.7,7000.0,136.83,136.83,136.7,136.7,7000.0
2019-10-01 11:15:00,136.5,136.51,136.39,136.46,1500.0,136.5,136.51,136.39,136.46,1500.0
2019-10-01 11:20:00,136.34,136.7,136.34,136.66,9656.0,136.34,136.7,136.34,136.66,9656.0
2019-10-01 11:25:00,136.63,136.69,136.55,136.65,8579.0,136.63,136.69,136.55,136.65,8579.0
2019-10-01 11:30:00,136.65,136.66,136.4,136.4,1500.0,136.65,136.66,136.4,136.4,1500.0
2019-10-01 11:35:00,136.31,136.45,136.21,136.21,1400.0,136.31,136.45,136.21,136.21,1400.0
2019-10-01 11:40:00,136.25,136.3,136.03,136.3,9713.0,136.25,136.3,136.03,136.3,9713.0
2019-10-01 11:45:00,136.3,136.3,136.11,136.11,500.0,136.3,136.3,136.11,136.11,500.0
2019-10-01 11:50:00,136.04,136.07,135.94,135.98,2000.0,136.04,136.07,135.94,135.98,2000.0
2019-10-01 11:55:00,135.87,136.03,135.84,136.02,1849.0,135.87,136.03,135.84,136.02,1849.0
2019-10-01 12:00:00,136.0,136.0,135.87,135.87,4015.0,136.0,136.0,135.87,135.87,4015.0
2019-10-01 12:05:00,135.89,136.0,135.8,135.86,3100.0,135.89,136.0,135.8,135.86,3100.0
2019-10-01 12:10:00,135.82,135.82,135.56,135.6,2800.0,135.82,135.82,135.56,135.6,2800.0
2019-10-01 12:15:00,135.51,135.87,135.51,135.82,2392.0,135.51,135.87,135.51,135.82,2392.0
2019-10-01 12:20:00,135.85,135.93,135.74,135.85,1600.0,135.85,135.93,135.74,135.85,1600.0
2019-10-01 12:25:00,135.79,136.03,135.74,135.86,3000.0,135.79,136.03,135.74,135.86,3000.0
2019-10-01 12:30:00,135.9,135.98,135.85,135.85,2370.0,135.9,135.98,135.85,135.85,2370.0
2019-10-01 12:35:00,135.82,136.12,135.82,136.01,3000.0,135.82,136.12,135.82,136.01,3000.0
2019-10-01 12:40:00,136.0,136.15,136.0,136.15,1900.0,136.0,136.15,136.0,136.15,1900.0
2019-10-01 12:45:00,136.11,136.24,136.08,136.13,3249.0,136.11,136.24,136.08,136.13,3249.0
2019-10-01 12:50:00,136.15,136.23,136.07,136.07,1100.0,136.15,136.23,136.07,136.07,1100.0
2019-10-01 12:55:00,136.05,136.1,135.98,136.01,13460.0,136.05,136.1,135.98,136.01,13460.0
2019-10-01 13:00:00,136.0,136.02,135.87,135.89,2100.0,136.0,136.02,135.87,135.89,2100.0
2019-10-01 13:05:00,135.86,135.89,135.66,135.85,2600.0,135.86,135.89,135.66,135.85,2600.0
2019-10-01 13:10:00,135.77,135.79,135.67,135.72,1891.0,135.77,135.79,135.67,135.72,1891.0
2019-10-01 13:15:00,135.62,135.78,135.62,135.7,1800.0,135.62,135.78,135.62,135.7,1800.0
2019-10-01 13:20:00,135.73,135.74,135.65,135.69,4000.0,135.73,135.74,135.65,135.69,4000.0
2019-10-01 13:25:00,135.7,135.87,135.7,135.75,2115.0,135.7,135.87,135.7,135.75,2115.0
2019-10-01 13:30:00,135.69,135.7,135.56,135.57,7410.0,135.69,135.7,135.56,135.57,7410.0
2019-10-01 13:35:00,135.6,135.78,135.6,135.78,3619.0,135.6,135.78,135.6,135.78,3619.0
2019-10-01 13:40:00,135.81,135.94,135.77,135.87,3705.0,135.81,135.94,135.77,135.87,3705.0
2019-10-01 13:45:00,135.85,135.98,135.8,135.98,2550.0,135.85,135.98,135.8,135.98,2550.0
2019-10-01 13:50:00,135.96,136.09,135.96,136.09,2252.0,135.96,136.09,135.96,136.09,2252.0
2019-10-01 13:55:00,136.09,136.13,135.99,136.03,9078.0,136.09,136.13,135.99,136.03,9078.0
2019-10-01 14:00:00,136.01,136.31,135.93,136.22,4500.0,136.01,136.31,135.93,136.22,4500.0
2019-10-01 14:05:00,136.16,136.19,135.9,135.9,2515.0,136.16,136.19,135.9,135.9,2515.0
2019-10-01 14:10:00,136.01,136.31,136.01,136.25,3742.0,136.01,136.31,136.01,136.25,3742.0
2019-10-01 14:15:00,136.22,136.48,136.22,136.44,1597.0,136.22,136.48,136.22,136.44,1597.0
2019-10-01 14:20:00,136.43,136.52,136.33,136.33,2538.0,136.43,136.52,136.33,136.33,2538.0
2019-10-01 14:25:00,136.32,136.32,136.16,136.22,2842.0,136.32,136.32,136.16,136.22,2842.0
2019-10-01 14:30:00,136.27,136.48,136.22,136.46,3700.0,136.27,136.48,136.22,136.46,3700.0
2019-10-01 14:35:00,136.44,136.44,136.27,136.3,2293.0,136.44,136.44,136.27,136.3,2293.0
2019-10-01 14:40:00,136.39,136.54,136.37,136.51,3929.0,136.39,136.54,136.37,136.51,3929.0
2019-10-01 14:45:00,136.51,136.57,136.49,136.51,2150.0,136.51,136.57,136.49,136.51,2150.0
2019-10-01 14:50:00,136.41,136.5,136.41,136.41,3140.0,136.41,136.5,136.41,136.41,3140.0
2019-10-01 14:55:00,136.41,136.49,136.31,136.34,5100.0,136.41,136.49,136.31,136.34,5100.0
2019-10-01 15:00:00,136.36,136.38,136.22,136.26,2910.0,136.36,136.38,136.22,136.26,2910.0
2019-10-01 15:05:00,136.28,136.46,136.21,136.43,3737.0,136.28,136.46,136.21,136.43,3737.0
2019-10-01 15:10:00,136.43,136.43,136.06,136.09,2401.0,136.43,136.43,136.06,136.09,2401.0
2019-10-01 15:15:00,136.09,136.2,136.0,136.08,4729.0,136.09,136.2,136.0,136.08,4729.0
2019-10-01 15:20:00,136.1,136.1,136.01,136.01,2972.0,136.1,136.1,136.01,136.01,2972.0
2019-10-01 15:25:00,136.06,136.22,136.06,136.22,7603.0,136.06,136.22,136.06,136.22,7603.0
2019-10-01 15:30:00,136.21,136.24,135.99,136.18,9952.0,136.21,136.24,135.99,136.18,9952.0
2019-10-01 15:35:00,136.2,136.2,136.0,136.05,9573.0,136.2,136.2,136.0,136.05,9573.0
2019-10-01 15:40:00,136.04,136.05,135.92,135.99,8809.0,136.04,136.05,135.92,135.99,8809.0
2019-10-01 15:45:00,135.99,136.03,135.86,135.89,14620.0,135.99,136.03,135.86,135.89,14620.0
2019-10-01 15:50:00,135.91,136.19,135.89,136.15,18034.0,135.91,136.19,135.89,136.15,18034.0
2019-10-01 15:55:00,136.17,136.28,135.9,135.97,46540.0,136.17,136.28,135.9,135.97,46540.0
2019-10-02 09:30:00,134.9,135.35,134.63,134.94,17400.0,134.9,135.35,134.63,134.94,17400.0
2019-10-02 09:35:00,134.97,135.18,134.51,134.52,1600.0,134.97,135.18,134.51,134.52,1600.0
2019-10-02 09:40:00,134.74,134.86,134.47,134.48,3200.0,134.74,134.86,134.47,134.48,3200.0
2019-10-02 09:45:00,134.53,134.69,134.4,134.51,4359.0,134.53,134.69,134.4,134.51,4359.0
2019-10-02 09:50:00,134.41,134.48,133.92,134.17,8100.0,134.41,134.48,133.92,134.17,8100.0
2019-10-02 09:55:00,134.16,134.19,133.68,133.83,15016.0,134.16,134.19,133.68,133.83,15016.0
2019-10-02 10:00:00,133.8,133.8,133.1,133.77,4706.0,133.8,133.8,133.1,133.77,4706.0
2019-10-02 10:05:00,133.83,134.16,133.82,133.9,4011.0,133.83,134.16,133.82,133.9,4011.0
2019-10-02 10:10:00,133.9,134.48,133.9,134.48,4483.0,133.9,134.48,133.9,134.48,4483.0
2019-10-02 10:15:00,134.6,134.65,134.44,134.44,2230.0,134.6,134.65,134.44,134.44,2230.0
2019-10-02 10:20:00,134.33,134.74,134.25,134.26,49419.0,134.33,134.74,134.25,134.26,49419.0
2019-10-02 10:25:00,134.28,134.29,132.75,132.92,44308.0,134.28,134.29,132.75,132.92,44308.0
2019-10-02 10:30:00,133.0,133.0,132.25,132.25,17652.0,133.0,133.0,132.25,132.25,17652.0
2019-10-02 10:35:00,132.37,132.68,132.25,132.25,14873.0,132.37,132.68,132.25,132.25,14873.0
2019-10-02 10:40:00,132.25,132.44,132.02,132.3,14521.0,132.25,132.44,132.02,132.3,14521.0
2019-10-02 10:45:00,132.34,132.39,131.94,131.94,5512.0,132.34,132.39,131.94,131.94,5512.0
2019-10-02 10:50:00,132.09,132.71,132.09,132.71,4671.0,132.09,132.71,132.09,132.71,4671.0
2019-10-02 10:55:00,132.8,132.8,132.56,132.64,4300.0,132.8,132.8,132.56,132.64,4300.0
2019-10-02 11:00:00,132.57,132.69,132.51,132.64,7181.0,132.57,132.69,132.51,132.64,7181.0
2019-10-02 11:05:00,132.39,132.71,132.38,132.58,6710.0,132.39,132.71,132.38,132.58,6710.0
2019-10-02 11:10:00,132.63,132.63,132.16,132.24,3410.0,132.63,132.63,132.16,132.24,3410.0
2019-10-02 11:15:00,132.26,132.43,132.11,132.43,3788.0,132.26,132.43,132.11,132.43,3788.0
2019-10-02 11:20:00,132.46,132.56,132.19,132.44,9554.0,132.46,132.56,132.19,132.44,9554.0
2019-10-02 11:25:00,132.43,132.46,132.18,132.28,3033.0,132.43,132.46,132.18,132.28,3033.0
2019-10-02 11:30:00,132.28,132.32,132.02,132.12,7057.0,132.28,132.32,132.02,132.12,7057.0
2019-10-02 11:35:00,132.09,132.26,131.9,132.24,25278.0,132.09,132.26,131.9,132.24,25278.0
2019-10-02 11:40:00,132.23,132.41,132.21,132.41,8978.0,132.23,132.41,132.21,132.41,8978.0
2019-10-02 11:45:00,132.47,132.59,132.31,132.31,3817.0,132.47,132.59,132.31,132.31,3817.0
2019-10-02 11:50:00,132.4,132.57,132.2,132.52,8245.0,132.4,132.57,132.2,132.52,8245.0
2019-10-02 11:55:00,132.55,132.67,132.5,132.58,1300.0,132.55,132.67,132.5,132.58,1300.0
2019-10-02 12:00:00,132.57,132.57,132.3,132.36,3985.0,132.57,132.57,132.3,132.36,3985.0
2019-10-02 12:05:00,132.43,132.51,132.31,132.45,1713.0,132.43,132.51,132.31,132.45,1713.0
2019-10-02 12:10:00,132.44,132.44,132.02,132.02,6724.0,132.44,132.44,132.02,132.02,6724.0
2019-10-02 12:15:00,131.99,132.12,131.92,132.04,3205.0,131.99,132.12,131.92,132.04,3205.0
2019-10-02 12:20:00,132.0,132.04,131.99,132.04,1316.0,132.0,132.04,131.99,132.04,1316.0
2019-10-02 12:25:00,132.0,132.04,131.94,131.94,2162.0,132.0,132.04,131.94,131.94,2162.0
2019-10-02 12:30:00,131.96,132.05,131.91,131.95,4300.0,131.96,132.05,131.91,131.95,4300.0
2019-10-02 12:35:00,131.95,131.95,131.77,131.84,3731.0,131.95,131.95,131.77,131.84,3731.0
2019-10-02 12:40:00,131.85,131.86,131.72,131.8,2851.0,131.85,131.86,131.72,131.8,2851.0
2019-10-02 12:45:00,131.87,131.87,131.6,131.65,11767.0,131.87,131.87,131.6,131.65,11767.0
2019-10-02 12:50:00,131.65,131.71,131.61,131.71,1400.0,131.65,131.71,131.61,131.71,1400.0
2019-10-02 12:55:00,131.59,131.86,131.59,131.77,6314.0,131.59,131.86,131.59,131.77,6314.0
2019-10-02 13:00:00,131.74,132.02,131.7,132.02,1731.0,131.74,132.02,131.7,132.02,1731.0
2019-10-02 13:05:00,131.94,132.25,131.94,132.19,2043.0,131.94,132.25,131.94,132.19,2043.0
2019-10-02 13:10:00,132.25,132.38,132.25,132.35,1798.0,132.25,132.38,132.25,132.35,1798.0
2019-10-02 13:15:00,132.24,132.25,132.1,132.19,1229.0,132.24,132.25,132.1,132.19,1229.0
2019-10-02 13:20:00,132.16,132.23,132.06,132.16,2301.0,132.16,132.23,132.06,132.16,2301.0
2019-10-02 13:25:00,132.16,132.43,132.16,132.32,1589.0,132.16,132.43,132.16,132.32,1589.0
2019-10-02 13:30:00,132.36,132.39,132.2,132.22,2000.0,132.36,132.39,132.2,132.22,2000.0
2019-10-02 13:35:00,132.26,132.33,132.21,132.32,1450.0,132.26,132.33,132.21,132.32,1450.0
2019-10-02 13:40:00,132.37,132.48,132.28,132.37,5636.0,132.37,132.48,132.28,132.37,5636.0
2019-10-02 13:45:00,132.37,132.37,132.1,132.1,7135.0,132.37,132.37,132.1,132.1,7135.0
2019-10-02 13:50:00,132.12,132.15,132.03,132.08,2353.0,132.12,132.15,132.03,132.08,2353.0
2019-10-02 13:55:00,132.1,132.25,132.09,132.09,5606.0,132.1,132.25,132.09,132.09,5606.0
2019-10-02 14:00:00,132.06,132.22,131.92,132.22,2297.0,132.06,132.22,131.92,132.22,2297.0
2019-10-02 14:05:00,132.24,132.24,131.98,132.08,2094.0,132.24,132.24,131.98,132.08,2094.0
2019-10-02 14:10:00,132.05,132.29,132.02,132.21,8709.0,132.05,132.29,132.02,132.21,8709.0
2019-10-02 14:15:00,132.28,132.59,132.28,132.53,4243.0,132.28,132.59,132.28,132.53,4243.0
2019-10-02 14:20:00,132.56,132.71,132.56,132.71,3194.0,132.56,132.71,132.56,132.71,3194.0
2019-10-02 14:25:00,132.68,132.7,132.47,132.47,4599.0,132.68,132.7,132.47,132.47,4599.0
2019-10-02 14:30:00,132.5,132.54,132.37,132.46,4010.0,132.5,132.54,132.37,132.46,4010.0
2019-10-02 14:35:00,132.46,132.55,132.26,132.51,4069.0,132.46,132.55,132.26,132.51,4069.0
2019-10-02 14:40:00,132.59,132.66,132.51,132.66,4104.0,132.59,132.66,132.51,132.66,4104.0
2019-10-02 14:45:00,132.68,132.89,132.63,132.87,4242.0,132.68,132.89,132.63,132.87,4242.0
2019-10-02 14:50:00,132.76,132.86,132.63,132.66,2550.0,132.76,132.86,132.63,132.66,2550.0
2019-10-02 14:55:00,132.69,132.77,132.66,132.73,3100.0,132.69,132.77,132.66,132.73,3100.0
2019-10-02 15:00:00,132.8,132.86,132.59,132.62,3700.0,132.8,132.86,132.59,132.62,3700.0
2019-10-02 15:05:00,132.59,132.79,132.49,132.64,5689.0,132.59,132.79,132.49,132.64,5689.0
2019-10-02 15:10:00,132.69,133.31,132.69,133.31,22878.0,132.69,133.31,132.69,133.31,22878.0
2019-10-02 15:15:00,133.28,133.56,133.22,133.5,6338.0,133.28,133.56,133.22,133.5,6338.0
2019-10-02 15:20:00,133.52,133.68,133.49,133.65,8030.0,133.52,133.68,133.49,133.65,8030.0
2019-10-02 15:25:00,133.66,133.74,133.56,133.64,5444.0,133.66,133.74,133.56,133.64,5444.0
2019-10-02 15:30:00,133.64,133.74,133.53,133.71,3736.0,133.64,133.74,133.53,133.71,3736.0
2019-10-02 15:35:00,133.68,133.84,133.61,133.65,3928.0,133.68,133.84,133.61,133.65,3928.0
2019-10-02 15:40:00,133.68,133.94,133.68,133.79,5201.0,133.68,133.94,133.68,133.79,5201.0
2019-10-02 15:45:00,133.84,133.87,133.51,133.61,7002.0,133.84,133.87,133.51,133.61,7002.0
2019-10-02 15:50:00,133.59,133.74,133.49,133.74,11415.0,133.59,133.74,133.49,133.74,11415.0
2019-10-02 15:55:00,133.74,133.74,133.26,133.31,80011.0,133.74,133.74,133.26,133.31,80011.0
2019-10-03 09:30:00,133.71,134.1,132.65,133.87,10289.0,133.71,134.1,132.65,133.87,10289.0
2019-10-03 09:35:00,133.89,133.98,133.36,133.49,3385.0,133.89,133.98,133.36,133.49,3385.0
2019-10-03 09:40:00,133.64,133.92,133.56,133.65,4263.0,133.64,133.92,133.56,133.65,4263.0
2019-10-03 09:45:00,133.52,133.79,133.44,133.76,4600.0,133.52,133.79,133.44,133.76,4600.0
2019-10-03 09:50:00,133.64,133.85,133.37,133.63,7800.0,133.64,133.85,133.37,133.63,7800.0
2019-10-03 09:55:00,133.54,133.92,133.54,133.77,2631.0,133.54,133.92,133.54,133.77,2631.0
2019-10-03 10:00:00,133.7,133.7,131.79,132.04,8927.0,133.7,133.7,131.79,132.04,8927.0
2019-10-03 10:05:00,132.07,132.13,131.57,131.84,4431.0,132.07,132.13,131.57,131.84,4431.0
2019-10-03 10:10:00,131.84,132.33,131.78,132.33,6500.0,131.84,132.33,131.78,132.33,6500.0
2019-10-03 10:15:00,132.29,132.56,132.13,132.45,6130.0,132.29,132.56,132.13,132.45,6130.0
2019-10-03 10:20:00,132.38,132.74,132.38,132.66,3464.0,132.38,132.74,132.38,132.66,3464.0
2019-10-03 10:25:00,132.64,133.39,132.63,133.21,5701.0,132.64,133.39,132.63,133.21,5701.0
2019-10-03 10:30:00,133.19,133.31,132.96,133.29,3817.0,133.19,133.31,132.96,133.29,3817.0
2019-10-03 10:35:00,133.21,133.49,133.11,133.36,6700.0,133.21,133.49,133.11,133.36,6700.0
2019-10-03 10:40:00,133.33,133.46,133.19,133.29,2900.0,133.33,133.46,133.19,133.29,2900.0
2019-10-03 10:45:00,133.22,133.4,132.98,132.98,5129.0,133.22,133.4,132.98,132.98,5129.0
2019-10-03 10:50:00,133.0,133.1,132.71,132.78,4324.0,133.0,133.1,132.71,132.78,4324.0
2019-10-03 10:55:00,132.76,133.38,132.71,133.32,3800.0,132.76,133.38,132.71,133.32,3800.0
2019-10-03 11:00:00,133.23,133.91,133.2,133.91,2600.0,133.23,133.91,133.2,133.91,2600.0
2019-10-03 11:05:00,134.0,134.57,133.97,134.57,6187.0,134.0,134.57,133.97,134.57,6187.0
2019-10-03 11:10:00,134.52,134.54,134.4,134.46,4100.0,134.52,134.54,134.4,134.46,4100.0
2019-10-03 11:15:00,134.44,134.97,134.43,134.9,6600.0,134.44,134.97,134.43,134.9,6600.0
2019-10-03 11:20:00,134.93,134.95,134.82,134.83,8485.0,134.93,134.95,134.82,134.83,8485.0
2019-10-03 11:25:00,134.8,134.82,134.45,134.49,1900.0,134.8,134.82,134.45,134.49,1900.0
2019-10-03 11:30:00,134.41,134.7,134.36,134.36,8000.0,134.41,134.7,134.36,134.36,8000.0
2019-10-03 11:35:00,134.35,134.43,134.25,134.25,1300.0,134.35,134.43,134.25,134.25,1300.0
2019-10-03 11:40:00,134.31,134.62,134.26,134.61,4597.0,134.31,134.62,134.26,134.61,4597.0
2019-10-03 11:45:00,134.61,134.61,134.38,134.38,3709.0,134.61,134.61,134.38,134.38,3709.0
2019-10-03 11:50:00,134.43,134.43,134.23,134.4,1400.0,134.43,134.43,134.23,134.4,1400.0
2019-10-03 11:55:00,134.38,134.47,134.17,134.26,2339.0,134.38,134.47,134.17,134.26,2339.0
2019-10-03 12:00:00,134.28,134.37,134.18,134.19,6395.0,134.28,134.37,134.18,134.19,6395.0
2019-10-03 12:05:00,134.27,134.51,134.26,134.39,1800.0,134.27,134.51,134.26,134.39,1800.0
2019-10-03 12:10:00,134.44,134.62,134.38,134.57,1700.0,134.44,134.62,134.38,134.57,1700.0
2019-10-03 12:15:00,134.55,134.55,134.15,134.15,2742.0,134.55,134.55,134.15,134.15,2742.0
2019-10-03 12:20:00,134.08,134.27,134.07,134.27,2600.0,134.08,134.27,134.07,134.27,2600.0
2019-10-03 12:25:00,134.3,134.66,134.3,134.66,1500.0,134.3,134.66,134.3,134.66,1500.0
2019-10-03 12:30:00,134.68,134.87,134.65,134.82,2200.0,134.68,134.87,134.65,134.82,2200.0
2019-10-03 12:35:00,134.73,134.86,134.73,134.8,1514.0,134.73,134.86,134.73,134.8,1514.0
2019-10-03 12:40:00,134.84,134.93,134.79,134.86,2900.0,134.84,134.93,134.79,134.86,2900.0
2019-10-03 12:45:00,134.87,135.11,134.85,135.09,6604.0,134.87,135.11,134.85,135.09,6604.0
2019-10-03 12:50:00,135.12,135.12,134.91,135.03,1171.0,135.12,135.12,134.91,135.03,1171.0
2019-10-03 12:55:00,135.06,135.1,135.0,135.1,2102.0,135.06,135.1,135.0,135.1,2102.0
2019-10-03 13:00:00,135.13,135.23,134.97,134.97,2600.0,135.13,135.23,134.97,134.97,2600.0
2019-10-03 13:05:00,135.02,135.11,134.99,135.06,2554.0,135.02,135.11,134.99,135.06,2554.0
2019-10-03 13:10:00,135.03,135.19,135.03,135.09,1300.0,135.03,135.19,135.03,135.09,1300.0
2019-10-03 13:15:00,134.96,135.01,134.94,134.94,2900.0,134.96,135.01,134.94,134.94,2900.0
2019-10-03 13:20:00,134.89,135.13,134.87,135.08,12631.0,134.89,135.13,134.87,135.08,12631.0
2019-10-03 13:25:00,135.14,135.2,134.96,134.98,6314.0,135.14,135.2,134.96,134.98,6314.0
2019-10-03 13:30:00,134.99,135.11,134.99,135.09,1861.0,134.99,135.11,134.99,135.09,1861.0
2019-10-03 13:35:00,135.09,135.2,134.99,135.08,1813.0,135.09,135.2,134.99,135.08,1813.0
2019-10-03 13:40:00,135.14,135.48,135.14,135.48,2626.0,135.14,135.48,135.14,135.48,2626.0
2019-10-03 13:45:00,135.4,135.59,135.39,135.5,3945.0,135.4,135.59,135.39,135.5,3945.0
2019-10-03 13:50:00,135.56,135.59,135.46,135.46,3980.0,135.56,135.59,135.46,135.46,3980.0
2019-10-03 13:55:00,135.5,135.53,135.4,135.4,1700.0,135.5,135.53,135.4,135.4,1700.0
2019-10-03 14:00:00,135.44,135.45,135.26,135.32,2880.0,135.44,135.45,135.26,135.32,2880.0
2019-10-03 14:05:00,135.3,135.45,135.28,135.32,4768.0,135.3,135.45,135.28,135.32,4768.0
2019-10-03 14:10:00,135.3,135.38,135.29,135.38,2750.0,135.3,135.38,135.29,135.38,2750.0
2019-10-03 14:15:00,135.38,135.5,135.36,135.47,10100.0,135.38,135.5,135.36,135.47,10100.0
2019-10-03 14:20:00,135.49,135.73,135.47,135.71,7282.0,135.49,135.73,135.47,135.71,7282.0
2019-10-03 14:25:00,135.76,135.77,135.71,135.77,2294.0,135.76,135.77,135.71,135.77,2294.0
2019-10-03 14:30:00,135.78,135.78,135.58,135.64,13500.0,135.78,135.78,135.58,135.64,13500.0
2019-10-03 14:35:00,135.66,135.68,135.44,135.44,2300.0,135.66,135.68,135.44,135.44,2300.0
2019-10-03 14:40:00,135.43,135.7,135.43,135.7,2400.0,135.43,135.7,135.43,135.7,2400.0
2019-10-03 14:45:00,135.66,135.66,135.47,135.53,2800.0,135.66,135.66,135.47,135.53,2800.0
2019-10-03 14:50:00,135.53,135.66,135.49,135.64,5462.0,135.53,135.66,135.49,135.64,5462.0
2019-10-03 14:55:00,135.64,135.7,135.47,135.5,4384.0,135.64,135.7,135.47,135.5,4384.0
2019-10-03 15:00:00,135.52,135.57,135.43,135.46,8900.0,135.52,135.57,135.43,135.46,8900.0
2019-10-03 15:05:00,135.44,135.49,135.37,135.42,5351.0,135.44,135.49,135.37,135.42,5351.0
2019-10-03 15:10:00,135.38,135.53,135.38,135.47,3900.0,135.38,135.53,135.38,135.47,3900.0
2019-10-03 15:15:00,135.48,135.5,135.26,135.36,11904.0,135.48,135.5,135.26,135.36,11904.0
2019-10-03 15:20:00,135.32,135.38,135.28,135.29,3792.0,135.32,135.38,135.28,135.29,3792.0
2019-10-03 15:25:00,135.3,135.32,135.18,135.27,3400.0,135.3,135.32,135.18,135.27,3400.0
2019-10-03 15:30:00,135.29,135.29,135.08,135.12,3700.0,135.29,135.29,135.08,135.12,3700.0
2019-10-03 15:35:00,135.13,135.32,135.13,135.25,4775.0,135.13,135.32,135.13,135.25,4775.0
2019-10-03 15:40:00,135.29,135.49,135.28,135.38,8276.0,135.29,135.49,135.28,135.38,8276.0
2019-10-03 15:45:00,135.38,135.51,135.36,135.36,13243.0,135.38,135.51,135.36,135.36,13243.0
2019-10-03 15:50:00,135.41,135.8,135.36,135.74,33704.0,135.41,135.8,135.36,135.74,33704.0
2019-10-03 15:55:00,135.81,136.07,135.79,135.95,77657.0,135.81,136.07,135.79,135.95,77657.0
2019-10-04 09:30:00,136.51,137.9,136.28,137.45,15041.0,136.51,137.9,136.28,137.45,15041.0
2019-10-04 09:35:00,137.48,137.93,137.45,137.76,8320.0,137.48,137.93,137.45,137.76,8320.0
2019-10-04 09:40:00,137.75,137.77,137.08,137.31,4439.0,137.75,137.77,137.08,137.31,4439.0
2019-10-04 09:45:00,137.0,137.03,136.77,137.0,2100.0,137.0,137.03,136.77,137.0,2100.0
2019-10-04 09:50:00,137.15,137.77,137.13,137.77,1600.0,137.15,137.77,137.13,137.77,1600.0
2019-10-04 09:55:00,137.76,138.01,137.6,137.93,4428.0,137.76,138.01,137.6,137.93,4428.0
2019-10-04 10:00:00,137.98,138.2,137.95,138.09,8672.0,137.98,138.2,137.95,138.09,8672.0
2019-10-04 10:05:00,138.11,138.11,137.58,137.85,2510.0,138.11,138.11,137.58,137.85,2510.0
2019-10-04 10:10:00,137.77,138.01,137.71,138.01,1600.0,137.77,138.01,137.71,138.01,1600.0
2019-10-04 10:15:00,138.05,138.14,137.66,137.72,4277.0,138.05,138.14,137.66,137.72,4277.0
2019-10-04 10:20:00,137.74,137.88,137.68,137.86,4302.0,137.74,137.88,137.68,137.86,4302.0
2019-10-04 10:25:00,137.79,137.92,137.65,137.83,1800.0,137.79,137.92,137.65,137.83,1800.0
2019-10-04 10:30:00,137.63,137.64,137.25,137.34,3600.0,137.63,137.64,137.25,137.34,3600.0
2019-10-04 10:35:00,137.21,137.28,137.0,137.06,2520.0,137.21,137.28,137.0,137.06,2520.0
2019-10-04 10:40:00,137.11,137.26,137.02,137.05,3005.0,137.11,137.26,137.02,137.05,3005.0
2019-10-04 10:45:00,137.09,137.09,136.75,137.0,3424.0,137.09,137.09,136.75,137.0,3424.0
2019-10-04 10:50:00,136.99,137.24,136.99,137.23,1670.0,136.99,137.24,136.99,137.23,1670.0
2019-10-04 10:55:00,137.27,137.33,137.14,137.19,2000.0,137.27,137.33,137.14,137.19,2000.0
2019-10-04 11:00:00,137.04,137.49,137.0,137.33,5287.0,137.04,137.49,137.0,137.33,5287.0
2019-10-04 11:05:00,137.39,137.47,137.38,137.38,2186.0,137.39,137.47,137.38,137.38,2186.0
2019-10-04 11:10:00,137.3,137.36,137.2,137.36,1500.0,137.3,137.36,137.2,137.36,1500.0
2019-10-04 11:15:00,137.33,137.4,137.23,137.4,2394.0,137.33,137.4,137.23,137.4,2394.0
2019-10-04 11:20:00,137.26,137.3,137.11,137.29,1900.0,137.26,137.3,137.11,137.29,1900.0
2019-10-04 11:25:00,137.26,137.4,137.26,137.4,1319.0,137.26,137.4,137.26,137.4,1319.0
2019-10-04 11:30:00,137.36,137.73,137.36,137.62,1350.0,137.36,137.73,137.36,137.62,1350.0
2019-10-04 11:35:00,137.64,137.83,137.6,137.83,1000.0,137.64,137.83,137.6,137.83,1000.0
2019-10-04 11:40:00,137.82,137.85,137.64,137.74,1600.0,137.82,137.85,137.64,137.74,1600.0
2019-10-04 11:45:00,137.72,137.95,137.68,137.95,1800.0,137.72,137.95,137.68,137.95,1800.0
2019-10-04 11:50:00,137.97,138.04,137.91,138.02,1949.0,137.97,138.04,137.91,138.02,1949.0
2019-10-04 11:55:00,137.89,137.92,137.76,137.8,1200.0,137.89,137.92,137.76,137.8,1200.0
2019-10-04 12:00:00,137.63,137.71,137.5,137.66,2301.0,137.63,137.71,137.5,137.66,2301.0
2019-10-04 12:05:00,137.7,137.74,137.4,137.5,23368.0,137.7,137.74,137.4,137.5,23368.0
2019-10-04 12:10:00,137.46,137.72,137.46,137.56,5086.0,137.46,137.72,137.46,137.56,5086.0
2019-10-04 12:15:00,137.52,137.58,137.34,137.52,4150.0,137.52,137.58,137.34,137.52,4150.0
2019-10-04 12:20:00,137.55,137.66,137.55,137.58,1600.0,137.55,137.66,137.55,137.58,1600.0
2019-10-04 12:25:00,137.66,137.72,137.5,137.5,806.0,137.66,137.72,137.5,137.5,806.0
2019-10-04 12:30:00,137.48,137.58,137.48,137.5,1668.0,137.48,137.58,137.48,137.5,1668.0
2019-10-04 12:35:00,137.53,137.58,137.48,137.48,6807.0,137.53,137.58,137.48,137.48,6807.0
2019-10-04 12:40:00,137.46,137.64,137.45,137.53,2300.0,137.46,137.64,137.45,137.53,2300.0
2019-10-04 12:45:00,137.57,137.62,137.56,137.62,800.0,137.57,137.62,137.56,137.62,800.0
2019-10-04 12:50:00,137.68,137.72,137.62,137.66,1398.0,137.68,137.72,137.62,137.66,1398.0
2019-10-04 12:55:00,137.61,137.65,137.58,137.65,3175.0,137.61,137.65,137.58,137.65,3175.0
2019-10-04 13:00:00,137.57,137.69,137.47,137.69,600.0,137.57,137.69,137.47,137.69,600.0
2019-10-04 13:05:00,137.71,137.71,137.59,137.59,1000.0,137.71,137.71,137.59,137.59,1000.0
2019-10-04 13:10:00,137.53,137.62,137.48,137.54,1753.0,137.53,137.62,137.48,137.54,1753.0
2019-10-04 13:15:00,137.54,137.63,137.51,137.63,1162.0,137.54,137.63,137.51,137.63,1162.0
2019-10-04 13:20:00,137.7,137.7,137.57,137.57,1400.0,137.7,137.7,137.57,137.57,1400.0
2019-10-04 13:25:00,137.6,137.84,137.6,137.79,2928.0,137.6,137.84,137.6,137.79,2928.0
2019-10-04 13:30:00,137.75,137.87,137.75,137.79,1000.0,137.75,137.87,137.75,137.79,1000.0
2019-10-04 13:35:00,137.7,137.7,137.6,137.62,1600.0,137.7,137.7,137.6,137.62,1600.0
2019-10-04 13:40:00,137.61,137.95,137.61,137.75,5124.0,137.61,137.95,137.61,137.75,5124.0
2019-10-04 13:45:00,137.76,137.78,137.57,137.63,1500.0,137.76,137.78,137.57,137.63,1500.0
2019-10-04 13:50:00,137.6,137.71,137.53,137.71,4062.0,137.6,137.71,137.53,137.71,4062.0
2019-10-04 13:55:00,137.74,138.04,137.74,138.01,12729.0,137.74,138.04,137.74,138.01,12729.0
2019-10-04 14:00:00,137.95,138.03,137.86,137.96,5643.0,137.95,138.03,137.86,137.96,5643.0
2019-10-04 14:05:00,137.99,138.11,137.94,138.11,3072.0,137.99,138.11,137.94,138.11,3072.0
2019-10-04 14:10:00,138.12,138.35,138.12,138.31,6360.0,138.12,138.35,138.12,138.31,6360.0
2019-10-04 14:15:00,138.3,138.46,138.07,138.21,2984.0,138.3,138.46,138.07,138.21,2984.0
2019-10-04 14:20:00,138.1,138.16,138.1,138.16,1400.0,138.1,138.16,138.1,138.16,1400.0
2019-10-04 14:25:00,138.11,138.17,137.98,138.11,4291.0,138.11,138.17,137.98,138.11,4291.0
2019-10-04 14:30:00,138.13,138.22,138.13,138.22,1425.0,138.13,138.22,138.13,138.22,1425.0
2019-10-04 14:35:00,138.26,138.4,138.26,138.33,2630.0,138.26,138.4,138.26,138.33,2630.0
2019-10-04 14:40:00,138.36,138.37,138.22,138.22,2490.0,138.36,138.37,138.22,138.22,2490.0
2019-10-04 14:45:00,138.17,138.24,138.14,138.17,1532.0,138.17,138.24,138.14,138.17,1532.0
2019-10-04 14:50:00,138.22,138.26,138.12,138.14,1900.0,138.22,138.26,138.12,138.14,1900.0
2019-10-04 14:55:00,138.16,138.23,138.16,138.22,1668.0,138.16,138.23,138.16,138.22,1668.0
2019-10-04 15:00:00,138.24,138.28,138.18,138.19,4158.0,138.24,138.28,138.18,138.19,4158.0
2019-10-04 15:05:00,138.17,138.23,138.15,138.23,1500.0,138.17,138.23,138.15,138.23,1500.0
2019-10-04 15:10:00,138.21,138.22,138.04,138.06,2282.0,138.21,138.22,138.04,138.06,2282.0
2019-10-04 15:15:00,138.07,138.16,138.07,138.14,1991.0,138.07,138.16,138.07,138.14,1991.0
2019-10-04 15:20:00,138.14,138.14,138.06,138.07,2918.0,138.14,138.14,138.06,138.07,2918.0
2019-10-04 15:25:00,138.05,138.1,137.97,138.01,2624.0,138.05,138.1,137.97,138.01,2624.0
2019-10-04 15:30:00,138.03,138.47,138.0,138.47,11132.0,138.03,138.47,138.0,138.47,11132.0
2019-10-04 15:35:00,138.42,138.5,138.35,138.48,15142.0,138.42,138.5,138.35,138.48,15142.0
2019-10-04 15:40:00,138.5,138.72,138.45,138.6,21074.0,138.5,138.72,138.45,138.6,21074.0
2019-10-04 15:45:00,138.63,138.82,138.61,138.81,11437.0,138.63,138.82,138.61,138.81,11437.0
2019-10-04 15:50:00,138.75,138.88,138.6,138.82,22864.0,138.75,138.88,138.6,138.82,22864.0
2019-10-04 15:55:00,138.84,139.2,138.61,138.77,104701.0,138.84,139.2,138.61,138.77,104701.0
2019-10-07 09:30:00,139.96,139.96,138.11,138.42,9333.0,139.96,139.96,138.11,138.42,9333.0
2019-10-07 09:35:00,138.53,138.53,137.7,137.94,2513.0,138.53,138.53,137.7,137.94,2513.0
2019-10-07 09:40:00,137.94,138.48,137.92,138.47,16700.0,137.94,138.48,137.92,138.47,16700.0
2019-10-07 09:45:00,138.32,138.72,138.18,138.36,6200.0,138.32,138.72,138.18,138.36,6200.0
2019-10-07 09:50:00,138.43,139.02,138.43,138.73,10550.0,138.43,139.02,138.43,138.73,10550.0
2019-10-07 09:55:00,138.77,138.78,138.5,138.55,9603.0,138.77,138.78,138.5,138.55,9603.0
2019-10-07 10:00:00,138.55,138.61,138.35,138.52,10622.0,138.55,138.61,138.35,138.52,10622.0
2019-10-07 10:05:00,138.65,139.31,138.64,139.19,2940.0,138.65,139.31,138.64,139.19,2940.0
2019-10-07 10:10:00,139.28,139.36,139.02,139.02,2400.0,139.28,139.36,139.02,139.02,2400.0
2019-10-07 10:15:00,139.01,139.01,138.65,138.65,2435.0,139.01,139.01,138.65,138.65,2435.0
2019-10-07 10:20:00,138.78,138.94,138.74,138.75,1800.0,138.78,138.94,138.74,138.75,1800.0
2019-10-07 10:25:00,138.69,138.93,138.68,138.84,1300.0,138.69,138.93,138.68,138.84,1300.0
2019-10-07 10:30:00,138.78,138.91,138.71,138.79,2300.0,138.78,138.91,138.71,138.79,2300.0
2019-10-07 10:35:00,138.67,138.75,138.33,138.33,2300.0,138.67,138.75,138.33,138.33,2300.0
2019-10-07 10:40:00,138.46,138.8,138.46,138.73,1800.0,138.46,138.8,138.46,138.73,1800.0
2019-10-07 10:45:00,138.75,138.76,138.47,138.51,1300.0,138.75,138.76,138.47,138.51,1300.0
2019-10-07 10:50:00,138.67,138.69,138.6,138.6,1700.0,138.67,138.69,138.6,138.6,1700.0
2019-10-07 10:55:00,138.78,138.9,138.77,138.89,3745.0,138.78,138.9,138.77,138.89,3745.0
2019-10-07 11:00:00,139.2,139.22,139.05,139.15,2763.0,139.2,139.22,139.05,139.15,2763.0
2019-10-07 11:05:00,139.01,139.24,139.0,139.15,3491.0,139.01,139.24,139.0,139.15,3491.0
2019-10-07 11:10:00,139.08,139.1,138.81,138.81,2691.0,139.08,139.1,138.81,138.81,2691.0
2019-10-07 11:15:00,138.9,138.95,138.77,138.77,2509.0,138.9,138.95,138.77,138.77,2509.0
2019-10-07 11:20:00,138.85,138.87,138.53,138.61,2253.0,138.85,138.87,138.53,138.61,2253.0
2019-10-07 11:25:00,138.67,138.8,138.57,138.58,1400.0,138.67,138.8,138.57,138.58,1400.0
2019-10-07 11:30:00,138.51,138.93,138.51,138.93,2994.0,138.51,138.93,138.51,138.93,2994.0
2019-10-07 11:35:00,138.85,138.96,138.85,138.93,3465.0,138.85,138.96,138.85,138.93,3465.0
2019-10-07 11:40:00,138.94,139.11,138.89,139.04,2444.0,138.94,139.11,138.89,139.04,2444.0
2019-10-07 11:45:00,139.09,139.12,138.95,138.97,2950.0,139.09,139.12,138.95,138.97,2950.0
2019-10-07 11:50:00,139.01,139.23,139.01,139.18,2117.0,139.01,139.23,139.01,139.18,2117.0
2019-10-07 11:55:00,139.14,139.18,139.05,139.18,1783.0,139.14,139.18,139.05,139.18,1783.0
2019-10-07 12:00:00,139.07,139.09,138.9,138.9,1600.0,139.07,139.09,138.9,138.9,1600.0
2019-10-07 12:05:00,138.87,138.95,138.87,138.88,1707.0,138.87,138.95,138.87,138.88,1707.0
2019-10-07 12:10:00,138.81,138.94,138.81,138.94,2272.0,138.81,138.94,138.81,138.94,2272.0
2019-10-07 12:15:00,138.93,138.93,138.81,138.82,1317.0,138.93,138.93,138.81,138.82,1317.0
2019-10-07 12:20:00,138.85,138.92,138.77,138.86,2500.0,138.85,138.92,138.77,138.86,2500.0
2019-10-07 12:25:00,138.89,138.96,138.61,138.61,2190.0,138.89,138.96,138.61,138.61,2190.0
2019-10-07 12:30:00,138.53,138.57,138.44,138.5,1536.0,138.53,138.57,138.44,138.5,1536.0
2019-10-07 12:35:00,138.49,138.59,138.49,138.49,700.0,138.49,138.59,138.49,138.49,700.0
2019-10-07 12:40:00,138.57,138.64,138.54,138.54,1500.0,138.57,138.64,138.54,138.54,1500.0
2019-10-07 12:45:00,138.59,138.66,138.54,138.66,1200.0,138.59,138.66,138.54,138.66,1200.0
2019-10-07 12:50:00,138.66,138.66,138.43,138.43,1841.0,138.66,138.66,138.43,138.43,1841.0
2019-10-07 12:55:00,138.45,138.45,138.33,138.33,300.0,138.45,138.45,138.33,138.33,300.0
2019-10-07 13:00:00,138.31,138.51,138.31,138.5,1570.0,138.31,138.51,138.31,138.5,1570.0
2019-10-07 13:05:00,138.41,138.47,138.19,138.19,1428.0,138.41,138.47,138.19,138.19,1428.0
2019-10-07 13:10:00,138.09,138.13,138.05,138.07,1600.0,138.09,138.13,138.05,138.07,1600.0
2019-10-07 13:15:00,138.09,138.14,138.0,138.14,1400.0,138.09,138.14,138.0,138.14,1400.0
2019-10-07 13:20:00,138.16,138.22,138.16,138.2,1500.0,138.16,138.22,138.16,138.2,1500.0
2019-10-07 13:25:00,138.12,138.2,138.12,138.2,1100.0,138.12,138.2,138.12,138.2,1100.0
2019-10-07 13:30:00,138.24,138.94,138.24,138.86,3100.0,138.24,138.94,138.24,138.86,3100.0
2019-10-07 13:35:00,138.49,139.06,138.49,139.06,1415.0,138.49,139.06,138.49,139.06,1415.0
2019-10-07 13:40:00,138.93,138.93,138.87,138.93,700.0,138.93,138.93,138.87,138.93,700.0
2019-10-07 13:45:00,138.9,139.01,138.85,139.01,700.0,138.9,139.01,138.85,139.01,700.0
2019-10-07 13:50:00,138.89,138.96,138.87,138.91,600.0,138.89,138.96,138.87,138.91,600.0
2019-10-07 13:55:00,138.96,139.0,138.96,138.97,600.0,138.96,139.0,138.96,138.97,600.0
2019-10-07 14:00:00,139.01,139.1,138.92,139.04,4426.0,139.01,139.1,138.92,139.04,4426.0
2019-10-07 14:05:00,139.1,139.12,138.76,138.85,6741.0,139.1,139.12,138.76,138.85,6741.0
2019-10-07 14:10:00,138.79,138.79,138.58,138.68,1605.0,138.79,138.79,138.58,138.68,1605.0
2019-10-07 14:15:00,138.68,138.84,138.67,138.8,700.0,138.68,138.84,138.67,138.8,700.0
2019-10-07 14:20:00,138.81,138.81,138.62,138.77,2694.0,138.81,138.81,138.62,138.77,2694.0
2019-10-07 14:25:00,138.77,138.85,138.71,138.85,1400.0,138.77,138.85,138.71,138.85,1400.0
2019-10-07 14:30:00,138.84,138.84,138.53,138.53,2647.0,138.84,138.84,138.53,138.53,2647.0
2019-10-07 14:35:00,138.52,138.58,138.42,138.58,3280.0,138.52,138.58,138.42,138.58,3280.0
2019-10-07 14:40:00,138.58,138.74,138.54,138.62,2405.0,138.58,138.74,138.54,138.62,2405.0
2019-10-07 14:45:00,138.6,138.6,138.44,138.49,2529.0,138.6,138.6,138.44,138.49,2529.0
2019-10-07 14:50:00,138.46,138.46,138.19,138.19,2144.0,138.46,138.46,138.19,138.19,2144.0
2019-10-07 14:55:00,138.2,138.37,138.2,138.35,2970.0,138.2,138.37,138.2,138.35,2970.0
2019-10-07 15:00:00,138.36,138.45,138.34,138.43,2400.0,138.36,138.45,138.34,138.43,2400.0
2019-10-07 15:05:00,138.41,138.52,138.32,138.49,1515.0,138.41,138.52,138.32,138.49,1515.0
2019-10-07 15:10:00,138.5,138.52,138.37,138.44,7751.0,138.5,138.52,138.37,138.44,7751.0
2019-10-07 15:15:00,138.56,138.65,138.55,138.6,2027.0,138.56,138.65,138.55,138.6,2027.0
2019-10-07 15:20:00,138.63,138.65,138.46,138.49,1450.0,138.63,138.65,138.46,138.49,1450.0
2019-10-07 15:25:00,138.53,138.74,138.53,138.65,3772.0,138.53,138.74,138.53,138.65,3772.0
2019-10-07 15:30:00,138.71,138.74,138.5,138.51,3297.0,138.71,138.74,138.5,138.51,3297.0
2019-10-07 15:35:00,138.53,138.58,138.44,138.48,3560.0,138.53,138.58,138.44,138.48,3560.0
2019-10-07 15:40:00,138.49,138.53,138.26,138.3,7137.0,138.49,138.53,138.26,138.3,7137.0
2019-10-07 15:45:00,138.28,138.38,138.15,138.19,4205.0,138.28,138.38,138.15,138.19,4205.0
2019-10-07 15:50:00,138.15,138.15,137.89,137.9,11245.0,138.15,138.15,137.89,137.9,11245.0
2019-10-07 15:55:00,137.82,138.16,137.82,137.89,29855.0,137.82,138.16,137.82,137.89,29855.0
2019-10-08 09:30:00,137.0,137.6,136.27,136.71,15869.0,137.0,137.6,136.27,136.71,15869.0
2019-10-08 09:35:00,136.61,136.61,135.41,135.69,9941.0,136.61,136.61,135.41,135.69,9941.0
2019-10-08 09:40:00,135.7,135.77,135.33,135.43,3704.0,135.7,135.77,135.33,135.43,3704.0
2019-10-08 09:45:00,135.25,135.78,135.16,135.39,5182.0,135.25,135.78,135.16,135.39,5182.0
2019-10-08 09:50:00,135.3,135.31,134.46,134.72,6169.0,135.3,135.31,134.46,134.72,6169.0
2019-10-08 09:55:00,134.76,135.13,134.61,134.89,10948.0,134.76,135.13,134.61,134.89,10948.0
2019-10-08 10:00:00,134.89,134.94,134.25,134.58,12354.0,134.89,134.94,134.25,134.58,12354.0
2019-10-08 10:05:00,134.69,134.7,134.13,134.16,6523.0,134.69,134.7,134.13,134.16,6523.0
2019-10-08 10:10:00,134.0,134.36,133.79,134.3,8627.0,134.0,134.36,133.79,134.3,8627.0
2019-10-08 10:15:00,134.32,134.52,134.17,134.48,1917.0,134.32,134.52,134.17,134.48,1917.0
2019-10-08 10:20:00,134.47,134.6,134.22,134.46,4224.0,134.47,134.6,134.22,134.46,4224.0
2019-10-08 10:25:00,134.32,134.45,134.01,134.05,4128.0,134.32,134.45,134.01,134.05,4128.0
2019-10-08 10:30:00,134.1,134.47,134.1,134.29,6793.0,134.1,134.47,134.1,134.29,6793.0
2019-10-08 10:35:00,134.19,135.03,134.16,135.03,4678.0,134.19,135.03,134.16,135.03,4678.0
2019-10-08 10:40:00,134.99,135.19,134.87,135.0,5796.0,134.99,135.19,134.87,135.0,5796.0
2019-10-08 10:45:00,135.09,135.09,134.88,134.94,1918.0,135.09,135.09,134.88,134.94,1918.0
2019-10-08 10:50:00,135.0,135.24,134.99,135.15,2959.0,135.0,135.24,134.99,135.15,2959.0
2019-10-08 10:55:00,135.19,135.6,135.19,135.51,3643.0,135.19,135.6,135.19,135.51,3643.0
2019-10-08 11:00:00,135.6,135.67,135.36,135.67,5318.0,135.6,135.67,135.36,135.67,5318.0
2019-10-08 11:05:00,135.81,135.86,135.48,135.5,3615.0,135.81,135.86,135.48,135.5,3615.0
2019-10-08 11:10:00,135.58,135.7,135.51,135.52,2300.0,135.58,135.7,135.51,135.52,2300.0
2019-10-08 11:15:00,135.54,135.89,135.54,135.83,6651.0,135.54,135.89,135.54,135.83,6651.0
2019-10-08 11:20:00,135.8,135.89,135.61,135.65,4926.0,135.8,135.89,135.61,135.65,4926.0
2019-10-08 11:25:00,135.58,135.63,135.25,135.38,3739.0,135.58,135.63,135.25,135.38,3739.0
2019-10-08 11:30:00,135.4,135.51,135.2,135.39,2720.0,135.4,135.51,135.2,135.39,2720.0
2019-10-08 11:35:00,135.34,135.76,135.33,135.76,3123.0,135.34,135.76,135.33,135.76,3123.0
2019-10-08 11:40:00,135.75,135.78,135.6,135.62,1829.0,135.75,135.78,135.6,135.62,1829.0
2019-10-08 11:45:00,135.68,135.77,135.44,135.44,1600.0,135.68,135.77,135.44,135.44,1600.0
2019-10-08 11:50:00,135.51,135.77,135.5,135.74,2500.0,135.51,135.77,135.5,135.74,2500.0
2019-10-08 11:55:00,135.6,135.83,135.57,135.74,2700.0,135.6,135.83,135.57,135.74,2700.0
2019-10-08 12:00:00,135.75,135.75,135.51,135.55,2000.0,135.75,135.75,135.51,135.55,2000.0
2019-10-08 12:05:00,135.5,135.59,135.34,135.59,2200.0,135.5,135.59,135.34,135.59,2200.0
2019-10-08 12:10:00,135.61,135.75,135.47,135.75,1600.0,135.61,135.75,135.47,135.75,1600.0
2019-10-08 12:15:00,135.76,135.77,135.69,135.69,1376.0,135.76,135.77,135.69,135.69,1376.0
2019-10-08 12:20:00,135.76,136.01,135.72,135.97,3400.0,135.76,136.01,135.72,135.97,3400.0
2019-10-08 12:25:00,136.02,136.02,135.78,135.78,4818.0,136.02,136.02,135.78,135.78,4818.0
2019-10-08 12:30:00,135.67,135.67,135.47,135.48,2000.0,135.67,135.67,135.47,135.48,2000.0
2019-10-08 12:35:00,135.52,135.52,135.32,135.36,1400.0,135.52,135.52,135.32,135.36,1400.0
2019-10-08 12:40:00,135.33,135.62,135.33,135.62,2201.0,135.33,135.62,135.33,135.62,2201.0
2019-10-08 12:45:00,135.7,136.13,135.7,135.85,3115.0,135.7,136.13,135.7,135.85,3115.0
2019-10-08 12:50:00,135.86,135.91,135.73,135.86,2400.0,135.86,135.91,135.73,135.86,2400.0
2019-10-08 12:55:00,135.81,135.82,135.59,135.69,3280.0,135.81,135.82,135.59,135.69,3280.0
2019-10-08 13:00:00,135.62,135.69,135.56,135.56,2500.0,135.62,135.69,135.56,135.56,2500.0
2019-10-08 13:05:00,135.57,135.74,135.51,135.61,2100.0,135.57,135.74,135.51,135.61,2100.0
2019-10-08 13:10:00,135.51,135.56,135.45,135.49,2300.0,135.51,135.56,135.45,135.49,2300.0
2019-10-08 13:15:00,135.51,135.54,135.45,135.53,3100.0,135.51,135.54,135.45,135.53,3100.0
2019-10-08 13:20:00,135.56,135.84,135.56,135.84,4345.0,135.56,135.84,135.56,135.84,4345.0
2019-10-08 13:25:00,135.8,135.84,135.7,135.73,3800.0,135.8,135.84,135.7,135.73,3800.0
2019-10-08 13:30:00,135.74,135.95,135.71,135.86,1900.0,135.74,135.95,135.71,135.86,1900.0
2019-10-08 13:35:00,135.85,135.86,135.66,135.73,3400.0,135.85,135.86,135.66,135.73,3400.0
2019-10-08 13:40:00,135.69,135.93,135.69,135.89,1900.0,135.69,135.93,135.69,135.89,1900.0
2019-10-08 13:45:00,135.92,136.01,135.92,136.01,2763.0,135.92,136.01,135.92,136.01,2763.0
2019-10-08 13:50:00,136.02,136.06,135.76,135.82,8544.0,136.02,136.06,135.76,135.82,8544.0
2019-10-08 13:55:00,135.85,135.86,135.66,135.66,3031.0,135.85,135.86,135.66,135.66,3031.0
2019-10-08 14:00:00,135.68,135.71,135.41,135.49,5000.0,135.68,135.71,135.41,135.49,5000.0
2019-10-08 14:05:00,135.47,135.68,135.45,135.59,6000.0,135.47,135.68,135.45,135.59,6000.0
2019-10-08 14:10:00,135.54,135.57,135.44,135.51,1600.0,135.54,135.57,135.44,135.51,1600.0
2019-10-08 14:15:00,135.52,135.52,135.39,135.48,1701.0,135.52,135.52,135.39,135.48,1701.0
2019-10-08 14:20:00,135.49,135.52,135.43,135.5,1099.0,135.49,135.52,135.43,135.5,1099.0
2019-10-08 14:25:00,135.58,135.66,135.52,135.6,3392.0,135.58,135.66,135.52,135.6,3392.0
2019-10-08 14:30:00,135.62,136.01,135.61,135.84,3600.0,135.62,136.01,135.61,135.84,3600.0
2019-10-08 14:35:00,135.97,136.26,135.89,136.09,5275.0,135.97,136.26,135.89,136.09,5275.0
2019-10-08 14:40:00,135.97,136.07,135.93,136.01,2300.0,135.97,136.07,135.93,136.01,2300.0
2019-10-08 14:45:00,136.04,136.36,135.99,136.31,4690.0,136.04,136.36,135.99,136.31,4690.0
2019-10-08 14:50:00,136.33,136.43,136.01,136.01,2700.0,136.33,136.43,136.01,136.01,2700.0
2019-10-08 14:55:00,136.04,136.1,134.78,135.18,16030.0,136.04,136.1,134.78,135.18,16030.0
2019-10-08 15:00:00,135.24,135.62,135.23,135.33,3300.0,135.24,135.62,135.23,135.33,3300.0
2019-10-08 15:05:00,135.25,135.39,135.01,135.09,10806.0,135.25,135.39,135.01,135.09,10806.0
2019-10-08 15:10:00,134.99,135.11,134.75,134.89,7717.0,134.99,135.11,134.75,134.89,7717.0
2019-10-08 15:15:00,134.84,135.04,134.8,135.02,3708.0,134.84,135.04,134.8,135.02,3708.0
2019-10-08 15:20:00,135.03,135.24,134.96,134.98,4600.0,135.03,135.24,134.96,134.98,4600.0
2019-10-08 15:25:00,135.02,135.21,134.92,135.04,6989.0,135.02,135.21,134.92,135.04,6989.0
2019-10-08 15:30:00,135.01,135.17,134.84,134.85,9200.0,135.01,135.17,134.84,134.85,9200.0
2019-10-08 15:35:00,134.84,134.85,134.46,134.49,14316.0,134.84,134.85,134.46,134.49,14316.0
2019-10-08 15:40:00,134.45,134.54,134.31,134.4,14976.0,134.45,134.54,134.31,134.4,14976.0
2019-10-08 15:45:00,134.46,134.55,134.26,134.35,17549.0,134.46,134.55,134.26,134.35,17549.0
2019-10-08 15:50:00,134.35,134.42,134.1,134.13,25956.0,134.35,134.42,134.1,134.13,25956.0
2019-10-08 15:55:00,134.14,134.19,133.92,133.94,44749.0,134.14,134.19,133.92,133.94,44749.0
2019-10-09 09:30:00,135.09,135.98,134.97,135.24,10275.0,135.09,135.98,134.97,135.24,10275.0
2019-10-09 09:35:00,135.37,135.59,134.98,135.14,7628.0,135.37,135.59,134.98,135.14,7628.0
2019-10-09 09:40:00,135.42,135.71,135.31,135.44,6036.0,135.42,135.71,135.31,135.44,6036.0
2019-10-09 09:45:00,135.46,135.76,135.45,135.63,2202.0,135.46,135.76,135.45,135.63,2202.0
2019-10-09 09:50:00,135.71,135.71,135.23,135.4,3700.0,135.71,135.71,135.23,135.4,3700.0
2019-10-09 09:55:00,135.38,135.58,135.38,135.48,1500.0,135.38,135.58,135.38,135.48,1500.0
2019-10-09 10:00:00,135.61,135.84,135.56,135.61,7658.0,135.61,135.84,135.56,135.61,7658.0
2019-10-09 10:05:00,135.74,135.82,135.57,135.57,4261.0,135.74,135.82,135.57,135.57,4261.0
2019-10-09 10:10:00,135.64,135.67,135.22,135.31,2822.0,135.64,135.67,135.22,135.31,2822.0
2019-10-09 10:15:00,135.26,135.54,135.26,135.54,1600.0,135.26,135.54,135.26,135.54,1600.0
2019-10-09 10:20:00,135.53,135.67,135.46,135.56,3255.0,135.53,135.67,135.46,135.56,3255.0
2019-10-09 10:25:00,135.58,135.76,135.56,135.75,3010.0,135.58,135.76,135.56,135.75,3010.0
2019-10-09 10:30:00,135.8,135.8,135.65,135.71,1400.0,135.8,135.8,135.65,135.71,1400.0
2019-10-09 10:35:00,135.58,135.6,135.35,135.35,3915.0,135.58,135.6,135.35,135.35,3915.0
2019-10-09 10:40:00,135.42,135.7,135.28,135.62,3350.0,135.42,135.7,135.28,135.62,3350.0
2019-10-09 10:45:00,135.69,135.79,135.65,135.73,2500.0,135.69,135.79,135.65,135.73,2500.0
2019-10-09 10:50:00,135.74,135.84,135.69,135.7,4100.0,135.74,135.84,135.69,135.7,4100.0
2019-10-09 10:55:00,135.65,135.77,135.6,135.77,1600.0,135.65,135.77,135.6,135.77,1600.0
2019-10-09 11:00:00,135.8,135.85,135.57,135.7,2066.0,135.8,135.85,135.57,135.7,2066.0
2019-10-09 11:05:00,135.62,135.63,135.34,135.39,1300.0,135.62,135.63,135.34,135.39,1300.0
2019-10-09 11:10:00,135.38,135.38,135.23,135.32,4010.0,135.38,135.38,135.23,135.32,4010.0
2019-10-09 11:15:00,135.26,135.5,135.24,135.5,1300.0,135.26,135.5,135.24,135.5,1300.0
2019-10-09 11:20:00,135.36,135.41,135.29,135.31,6757.0,135.36,135.41,135.29,135.31,6757.0
2019-10-09 11:25:00,135.38,135.38,135.08,135.22,4300.0,135.38,135.38,135.08,135.22,4300.0
2019-10-09 11:30:00,135.13,135.31,135.12,135.28,1578.0,135.13,135.31,135.12,135.28,1578.0
2019-10-09 11:35:00,135.32,135.52,135.31,135.46,2000.0,135.32,135.52,135.31,135.46,2000.0
2019-10-09 11:40:00,135.46,135.73,135.46,135.61,1400.0,135.46,135.73,135.46,135.61,1400.0
2019-10-09 11:45:00,135.64,135.93,135.64,135.88,2400.0,135.64,135.93,135.64,135.88,2400.0
2019-10-09 11:50:00,135.9,136.11,135.9,135.93,4309.0,135.9,136.11,135.9,135.93,4309.0
2019-10-09 11:55:00,135.91,136.1,135.88,135.94,1700.0,135.91,136.1,135.88,135.94,1700.0
2019-10-09 12:00:00,135.94,136.06,135.94,136.06,200.0,135.94,136.06,135.94,136.06,200.0
2019-10-09 12:05:00,136.02,136.24,136.02,136.07,2240.0,136.02,136.24,136.02,136.07,2240.0
2019-10-09 12:10:00,136.09,136.16,136.06,136.16,2500.0,136.09,136.16,136.06,136.16,2500.0
2019-10-09 12:15:00,136.15,136.15,135.99,136.04,2400.0,136.15,136.15,135.99,136.04,2400.0
2019-10-09 12:20:00,136.02,136.09,135.99,136.06,700.0,136.02,136.09,135.99,136.06,700.0
2019-10-09 12:25:00,136.06,136.09,136.0,136.05,4900.0,136.06,136.09,136.0,136.05,4900.0
2019-10-09 12:30:00,136.05,136.16,136.05,136.13,1600.0,136.05,136.16,136.05,136.13,1600.0
2019-10-09 12:35:00,136.09,136.17,136.09,136.12,2000.0,136.09,136.17,136.09,136.12,2000.0
2019-10-09 12:40:00,136.15,136.31,136.11,136.27,7199.0,136.15,136.31,136.11,136.27,7199.0
2019-10-09 12:45:00,136.27,136.28,136.2,136.2,1304.0,136.27,136.28,136.2,136.2,1304.0
2019-10-09 12:50:00,136.2,136.2,136.04,136.04,1500.0,136.2,136.2,136.04,136.04,1500.0
2019-10-09 12:55:00,136.04,136.26,136.04,136.26,1500.0,136.04,136.26,136.04,136.26,1500.0
2019-10-09 13:00:00,136.32,136.62,136.32,136.37,4600.0,136.32,136.62,136.32,136.37,4600.0
2019-10-09 13:05:00,136.37,136.37,136.3,136.35,1205.0,136.37,136.37,136.3,136.35,1205.0
2019-10-09 13:10:00,136.34,136.34,136.18,136.24,2201.0,136.34,136.34,136.18,136.24,2201.0
2019-10-09 13:15:00,136.21,136.25,136.15,136.18,3400.0,136.21,136.25,136.15,136.18,3400.0
2019-10-09 13:20:00,136.14,136.16,136.09,136.09,1900.0,136.14,136.16,136.09,136.09,1900.0
2019-10-09 13:25:00,136.13,136.18,136.04,136.1,2546.0,136.13,136.18,136.04,136.1,2546.0
2019-10-09 13:30:00,136.07,136.14,136.07,136.14,8799.0,136.07,136.14,136.07,136.14,8799.0
2019-10-09 13:35:00,136.05,136.1,135.93,135.98,3403.0,136.05,136.1,135.93,135.98,3403.0
2019-10-09 13:40:00,135.96,136.02,135.94,135.98,1300.0,135.96,136.02,135.94,135.98,1300.0
2019-10-09 13:45:00,136.08,136.17,136.05,136.17,3300.0,136.08,136.17,136.05,136.17,3300.0
2019-10-09 13:50:00,136.12,136.21,136.1,136.12,1100.0,136.12,136.21,136.1,136.12,1100.0
2019-10-09 13:55:00,136.12,136.14,136.0,136.06,3611.0,136.12,136.14,136.0,136.06,3611.0
2019-10-09 14:00:00,136.01,136.14,135.85,135.85,2244.0,136.01,136.14,135.85,135.85,2244.0
2019-10-09 14:05:00,135.86,135.99,135.84,135.97,3100.0,135.86,135.99,135.84,135.97,3100.0
2019-10-09 14:10:00,135.93,136.09,135.88,136.09,3715.0,135.93,136.09,135.88,136.09,3715.0
2019-10-09 14:15:00,136.03,136.25,136.03,136.19,2600.0,136.03,136.25,136.03,136.19,2600.0
2019-10-09 14:20:00,136.23,136.32,136.11,136.16,3638.0,136.23,136.32,136.11,136.16,3638.0
2019-10-09 14:25:00,136.18,136.18,136.03,136.14,2100.0,136.18,136.18,136.03,136.14,2100.0
2019-10-09 14:30:00,136.14,136.22,136.09,136.12,2200.0,136.14,136.22,136.09,136.12,2200.0
2019-10-09 14:35:00,136.12,136.18,136.07,136.18,6801.0,136.12,136.18,136.07,136.18,6801.0
2019-10-09 14:40:00,136.15,136.15,136.05,136.11,8008.0,136.15,136.15,136.05,136.11,8008.0
2019-10-09 14:45:00,136.15,136.17,135.97,135.97,2919.0,136.15,136.17,135.97,135.97,2919.0
2019-10-09 14:50:00,136.0,136.23,136.0,136.16,3950.0,136.0,136.23,136.0,136.16,3950.0
2019-10-09 14:55:00,136.2,136.26,136.06,136.15,4900.0,136.2,136.26,136.06,136.15,4900.0
2019-10-09 15:00:00,136.24,136.41,136.2,136.33,6340.0,136.24,136.41,136.2,136.33,6340.0
2019-10-09 15:05:00,136.29,136.34,136.24,136.27,5700.0,136.29,136.34,136.24,136.27,5700.0
2019-10-09 15:10:00,136.26,136.26,136.15,136.15,3300.0,136.26,136.26,136.15,136.15,3300.0
2019-10-09 15:15:00,136.18,136.21,136.13,136.18,2904.0,136.18,136.21,136.13,136.18,2904.0
2019-10-09 15:20:00,136.15,136.16,136.04,136.07,5400.0,136.15,136.16,136.04,136.07,5400.0
2019-10-09 15:25:00,136.07,136.12,136.01,136.09,4724.0,136.07,136.12,136.01,136.09,4724.0
2019-10-09 15:30:00,136.11,136.17,136.01,136.03,8859.0,136.11,136.17,136.01,136.03,8859.0
2019-10-09 15:35:00,136.03,136.1,136.0,136.06,17273.0,136.03,136.1,136.0,136.06,17273.0
2019-10-09 15:40:00,136.04,136.04,135.33,135.33,94863.0,136.04,136.04,135.33,135.33,94863.0
2019-10-09 15:45:00,135.29,135.58,135.27,135.44,15229.0,135.29,135.58,135.27,135.44,15229.0
2019-10-09 15:50:00,135.49,135.64,135.48,135.64,25051.0,135.49,135.64,135.48,135.64,25051.0
2019-10-09 15:55:00,135.67,135.93,135.63,135.79,105195.0,135.67,135.93,135.63,135.79,105195.0
2019-10-10 09:30:00,136.19,136.44,135.19,135.98,13316.0,136.19,136.44,135.19,135.98,13316.0
2019-10-10 09:35:00,135.96,136.41,135.62,136.41,9301.0,135.96,136.41,135.62,136.41,9301.0
2019-10-10 09:40:00,136.42,136.42,136.13,136.16,2400.0,136.42,136.42,136.13,136.16,2400.0
2019-10-10 09:45:00,136.18,136.4,136.14,136.21,2400.0,136.18,136.4,136.14,136.21,2400.0
2019-10-10 09:50:00,136.27,136.65,136.27,136.65,3971.0,136.27,136.65,136.27,136.65,3971.0
2019-10-10 09:55:00,136.65,136.92,136.54,136.74,4475.0,136.65,136.92,136.54,136.74,4475.0
2019-10-10 10:00:00,136.83,136.84,136.59,136.77,4978.0,136.83,136.84,136.59,136.77,4978.0
2019-10-10 10:05:00,136.7,136.76,136.49,136.64,6641.0,136.7,136.76,136.49,136.64,6641.0
2019-10-10 10:10:00,136.61,136.87,136.61,136.87,3900.0,136.61,136.87,136.61,136.87,3900.0
2019-10-10 10:15:00,136.88,137.15,136.88,137.08,2300.0,136.88,137.15,136.88,137.08,2300.0
2019-10-10 10:20:00,137.18,137.32,137.08,137.3,8100.0,137.18,137.32,137.08,137.3,8100.0
2019-10-10 10:25:00,137.31,137.35,137.11,137.35,6000.0,137.31,137.35,137.11,137.35,6000.0
2019-10-10 10:30:00,137.35,137.39,136.84,136.89,18726.0,137.35,137.39,136.84,136.89,18726.0
2019-10-10 10:35:00,136.9,137.06,136.9,136.99,2200.0,136.9,137.06,136.9,136.99,2200.0
2019-10-10 10:40:00,136.79,136.91,136.75,136.91,3600.0,136.79,136.91,136.75,136.91,3600.0
2019-10-10 10:45:00,136.93,137.02,136.66,136.76,2600.0,136.93,137.02,136.66,136.76,2600.0
2019-10-10 10:50:00,136.69,137.08,136.65,137.08,8221.0,136.69,137.08,136.65,137.08,8221.0
2019-10-10 10:55:00,137.27,137.43,137.2,137.27,2300.0,137.27,137.43,137.2,137.27,2300.0
2019-10-10 11:00:00,137.36,137.42,137.28,137.31,3200.0,137.36,137.42,137.28,137.31,3200.0
2019-10-10 11:05:00,137.31,137.62,137.3,137.58,5271.0,137.31,137.62,137.3,137.58,5271.0
2019-10-10 11:10:00,137.59,137.92,137.53,137.83,5475.0,137.59,137.92,137.53,137.83,5475.0
2019-10-10 11:15:00,137.9,138.01,137.83,137.99,5800.0,137.9,138.01,137.83,137.99,5800.0
2019-10-10 11:20:00,137.96,138.15,137.94,138.15,3420.0,137.96,138.15,137.94,138.15,3420.0
2019-10-10 11:25:00,137.98,138.08,137.91,138.08,3100.0,137.98,138.08,137.91,138.08,3100.0
2019-10-10 11:30:00,138.11,138.15,138.0,138.0,4173.0,138.11,138.15,138.0,138.0,4173.0
2019-10-10 11:35:00,138.05,138.15,137.98,138.15,1539.0,138.05,138.15,137.98,138.15,1539.0
2019-10-10 11:40:00,138.13,138.24,138.08,138.2,5388.0,138.13,138.24,138.08,138.2,5388.0
2019-10-10 11:45:00,138.17,138.38,138.16,138.3,2649.0,138.17,138.38,138.16,138.3,2649.0
2019-10-10 11:50:00,138.29,138.31,138.17,138.27,4669.0,138.29,138.31,138.17,138.27,4669.0
2019-10-10 11:55:00,138.3,138.33,137.99,137.99,12249.0,138.3,138.33,137.99,137.99,12249.0
2019-10-10 12:00:00,138.05,138.11,137.94,138.09,7098.0,138.05,138.11,137.94,138.09,7098.0
2019-10-10 12:05:00,138.11,138.14,138.0,138.05,5040.0,138.11,138.14,138.0,138.05,5040.0
2019-10-10 12:10:00,138.03,138.31,137.97,138.2,29612.0,138.03,138.31,137.97,138.2,29612.0
2019-10-10 12:15:00,138.26,138.34,138.16,138.26,2400.0,138.26,138.34,138.16,138.26,2400.0
2019-10-10 12:20:00,138.09,138.09,137.84,137.84,6140.0,138.09,138.09,137.84,137.84,6140.0
2019-10-10 12:25:00,137.84,137.85,137.72,137.76,1700.0,137.84,137.85,137.72,137.76,1700.0
2019-10-10 12:30:00,137.66,137.71,137.42,137.42,2002.0,137.66,137.71,137.42,137.42,2002.0
2019-10-10 12:35:00,137.49,137.65,137.49,137.55,1603.0,137.49,137.65,137.49,137.55,1603.0
2019-10-10 12:40:00,137.54,137.75,137.54,137.67,3468.0,137.54,137.75,137.54,137.67,3468.0
2019-10-10 12:45:00,137.61,137.7,137.57,137.7,1159.0,137.61,137.7,137.57,137.7,1159.0
2019-10-10 12:50:00,137.7,137.7,137.54,137.63,900.0,137.7,137.7,137.54,137.63,900.0
2019-10-10 12:55:00,137.57,137.6,137.39,137.51,12650.0,137.57,137.6,137.39,137.51,12650.0
2019-10-10 13:00:00,137.56,137.61,137.53,137.55,1468.0,137.56,137.61,137.53,137.55,1468.0
2019-10-10 13:05:00,137.55,137.64,137.55,137.6,2100.0,137.55,137.64,137.55,137.6,2100.0
2019-10-10 13:10:00,137.67,137.74,137.64,137.69,2200.0,137.67,137.74,137.64,137.69,2200.0
2019-10-10 13:15:00,137.71,137.75,137.53,137.53,3400.0,137.71,137.75,137.53,137.53,3400.0
2019-10-10 13:20:00,137.57,137.72,137.57,137.72,1210.0,137.57,137.72,137.57,137.72,1210.0
2019-10-10 13:25:00,137.72,137.77,137.57,137.57,1439.0,137.72,137.77,137.57,137.57,1439.0
2019-10-10 13:30:00,137.53,137.53,137.3,137.36,1718.0,137.53,137.53,137.3,137.36,1718.0
2019-10-10 13:35:00,137.38,137.45,137.27,137.33,2554.0,137.38,137.45,137.27,137.33,2554.0
2019-10-10 13:40:00,137.35,137.35,137.28,137.33,1900.0,137.35,137.35,137.28,137.33,1900.0
2019-10-10 13:45:00,137.41,137.48,137.35,137.46,1901.0,137.41,137.48,137.35,137.46,1901.0
2019-10-10 13:50:00,137.44,137.49,137.38,137.47,2500.0,137.44,137.49,137.38,137.47,2500.0
2019-10-10 13:55:00,137.46,137.73,137.46,137.63,4500.0,137.46,137.73,137.46,137.63,4500.0
2019-10-10 14:00:00,137.56,137.7,137.53,137.68,3105.0,137.56,137.7,137.53,137.68,3105.0
2019-10-10 14:05:00,137.68,137.76,137.03,137.33,44579.0,137.68,137.76,137.03,137.33,44579.0
2019-10-10 14:10:00,137.31,137.66,137.31,137.63,2200.0,137.31,137.66,137.31,137.63,2200.0
2019-10-10 14:15:00,137.64,137.74,137.61,137.61,1700.0,137.64,137.74,137.61,137.61,1700.0
2019-10-10 14:20:00,137.72,137.81,137.67,137.73,1800.0,137.72,137.81,137.67,137.73,1800.0
2019-10-10 14:25:00,137.65,137.75,137.52,137.75,2499.0,137.65,137.75,137.52,137.75,2499.0
2019-10-10 14:30:00,137.73,137.87,137.68,137.73,4200.0,137.73,137.87,137.68,137.73,4200.0
2019-10-10 14:35:00,137.72,137.77,137.5,137.5,2900.0,137.72,137.77,137.5,137.5,2900.0
2019-10-10 14:40:00,137.49,137.49,137.26,137.27,5027.0,137.49,137.49,137.26,137.27,5027.0
2019-10-10 14:45:00,137.27,137.42,137.27,137.39,4613.0,137.27,137.42,137.27,137.39,4613.0
2019-10-10 14:50:00,137.37,137.47,137.24,137.36,3100.0,137.37,137.47,137.24,137.36,3100.0
2019-10-10 14:55:00,137.3,137.34,137.23,137.31,4204.0,137.3,137.34,137.23,137.31,4204.0
2019-10-10 15:00:00,137.36,137.42,137.24,137.32,8270.0,137.36,137.42,137.24,137.32,8270.0
2019-10-10 15:05:00,137.31,137.31,137.13,137.16,6000.0,137.31,137.31,137.13,137.16,6000.0
2019-10-10 15:10:00,137.15,137.27,137.1,137.27,3600.0,137.15,137.27,137.1,137.27,3600.0
2019-10-10 15:15:00,137.24,137.3,137.12,137.25,3350.0,137.24,137.3,137.12,137.25,3350.0
2019-10-10 15:20:00,137.27,137.4,137.24,137.38,3203.0,137.27,137.4,137.24,137.38,3203.0
2019-10-10 15:25:00,137.44,137.48,137.4,137.48,3300.0,137.44,137.48,137.4,137.48,3300.0
2019-10-10 15:30:00,137.5,137.56,137.42,137.48,10220.0,137.5,137.56,137.42,137.48,10220.0
2019-10-10 15:35:00,137.47,137.49,137.36,137.37,6350.0,137.47,137.49,137.36,137.37,6350.0
2019-10-10 15:40:00,137.38,137.44,137.34,137.36,8254.0,137.38,137.44,137.34,137.36,8254.0
2019-10-10 15:45:00,137.37,137.77,137.35,137.77,10500.0,137.37,137.77,137.35,137.77,10500.0
2019-10-10 15:50:00,137.77,137.91,137.77,137.86,27469.0,137.77,137.91,137.77,137.86,27469.0
2019-10-10 15:55:00,137.85,138.27,137.84,138.22,154748.0,137.85,138.27,137.84,138.22,154748.0
2019-10-11 09:30:00,139.49,140.5,139.16,139.99,17675.0,139.49,140.5,139.16,139.99,17675.0
2019-10-11 09:35:00,139.84,140.13,139.71,139.76,6246.0,139.84,140.13,139.71,139.76,6246.0
2019-10-11 09:40:00,139.8,140.11,139.62,139.91,4290.0,139.8,140.11,139.62,139.91,4290.0
2019-10-11 09:45:00,140.01,140.79,139.94,140.64,6738.0,140.01,140.79,139.94,140.64,6738.0
2019-10-11 09:50:00,140.64,141.06,140.64,140.71,6137.0,140.64,141.06,140.64,140.71,6137.0
2019-10-11 09:55:00,140.63,140.68,140.32,140.39,10663.0,140.63,140.68,140.32,140.39,10663.0
2019-10-11 10:00:00,140.32,140.75,140.32,140.54,9929.0,140.32,140.75,140.32,140.54,9929.0
2019-10-11 10:05:00,140.54,140.6,140.17,140.45,4700.0,140.54,140.6,140.17,140.45,4700.0
2019-10-11 10:10:00,140.39,140.49,140.26,140.37,4458.0,140.39,140.49,140.26,140.37,4458.0
2019-10-11 10:15:00,140.39,140.6,140.22,140.58,10105.0,140.39,140.6,140.22,140.58,10105.0
2019-10-11 10:20:00,140.59,140.59,140.32,140.32,2635.0,140.59,140.59,140.32,140.32,2635.0
2019-10-11 10:25:00,140.42,140.67,140.3,140.53,5403.0,140.42,140.67,140.3,140.53,5403.0
2019-10-11 10:30:00,140.61,140.63,140.37,140.37,2439.0,140.61,140.63,140.37,140.37,2439.0
2019-10-11 10:35:00,140.46,140.57,140.41,140.41,2200.0,140.46,140.57,140.41,140.41,2200.0
2019-10-11 10:40:00,140.38,140.5,140.32,140.5,2600.0,140.38,140.5,140.32,140.5,2600.0
2019-10-11 10:45:00,140.31,140.41,140.03,140.03,5420.0,140.31,140.41,140.03,140.03,5420.0
2019-10-11 10:50:00,140.21,140.32,140.15,140.22,3109.0,140.21,140.32,140.15,140.22,3109.0
2019-10-11 10:55:00,140.24,140.38,140.2,140.37,3247.0,140.24,140.38,140.2,140.37,3247.0
2019-10-11 11:00:00,140.36,140.5,140.24,140.39,6209.0,140.36,140.5,140.24,140.39,6209.0
2019-10-11 11:05:00,140.36,140.44,140.28,140.43,1409.0,140.36,140.44,140.28,140.43,1409.0
2019-10-11 11:10:00,140.47,140.47,140.3,140.41,2600.0,140.47,140.47,140.3,140.41,2600.0
2019-10-11 11:15:00,140.4,140.4,140.09,140.22,2600.0,140.4,140.4,140.09,140.22,2600.0
2019-10-11 11:20:00,140.28,140.35,140.01,140.01,3104.0,140.28,140.35,140.01,140.01,3104.0
2019-10-11 11:25:00,140.13,140.16,140.05,140.08,2300.0,140.13,140.16,140.05,140.08,2300.0
2019-10-11 11:30:00,140.13,140.37,140.13,140.34,3218.0,140.13,140.37,140.13,140.34,3218.0
2019-10-11 11:35:00,140.27,140.38,140.21,140.22,3900.0,140.27,140.38,140.21,140.22,3900.0
2019-10-11 11:40:00,140.22,140.23,139.94,139.95,14234.0,140.22,140.23,139.94,139.95,14234.0
2019-10-11 11:45:00,139.95,139.95,139.6,139.6,5407.0,139.95,139.95,139.6,139.6,5407.0
2019-10-11 11:50:00,139.68,139.69,139.47,139.47,1800.0,139.68,139.69,139.47,139.47,1800.0
2019-10-11 11:55:00,139.61,139.66,139.52,139.66,1100.0,139.61,139.66,139.52,139.66,1100.0
2019-10-11 12:00:00,139.66,139.77,139.37,139.5,2795.0,139.66,139.77,139.37,139.5,2795.0
2019-10-11 12:05:00,139.41,139.5,139.27,139.27,4817.0,139.41,139.5,139.27,139.27,4817.0
2019-10-11 12:10:00,139.33,139.43,139.29,139.43,1200.0,139.33,139.43,139.29,139.43,1200.0
2019-10-11 12:15:00,139.34,139.42,139.34,139.35,800.0,139.34,139.42,139.34,139.35,800.0
2019-10-11 12:20:00,139.36,139.4,139.22,139.39,1600.0,139.36,139.4,139.22,139.39,1600.0
2019-10-11 12:25:00,139.41,139.41,139.31,139.39,1300.0,139.41,139.41,139.31,139.39,1300.0
2019-10-11 12:30:00,139.41,139.47,138.56,139.15,8800.0,139.41,139.47,138.56,139.15,8800.0
2019-10-11 12:35:00,139.2,139.28,139.02,139.02,1478.0,139.2,139.28,139.02,139.02,1478.0
2019-10-11 12:40:00,139.08,139.27,139.05,139.12,1501.0,139.08,139.27,139.05,139.12,1501.0
2019-10-11 12:45:00,139.23,139.42,139.23,139.31,800.0,139.23,139.42,139.23,139.31,800.0
2019-10-11 12:50:00,139.41,139.55,139.4,139.46,2500.0,139.41,139.55,139.4,139.46,2500.0
2019-10-11 12:55:00,139.51,139.59,139.41,139.47,2847.0,139.51,139.59,139.41,139.47,2847.0
2019-10-11 13:00:00,139.48,139.58,139.32,139.42,2400.0,139.48,139.58,139.32,139.42,2400.0
2019-10-11 13:05:00,139.42,139.49,139.34,139.35,1700.0,139.42,139.49,139.34,139.35,1700.0
2019-10-11 13:10:00,139.36,139.5,139.15,139.16,9769.0,139.36,139.5,139.15,139.16,9769.0
2019-10-11 13:15:00,139.2,139.33,139.19,139.3,2308.0,139.2,139.33,139.19,139.3,2308.0
2019-10-11 13:20:00,139.3,139.43,139.3,139.43,1800.0,139.3,139.43,139.3,139.43,1800.0
2019-10-11 13:25:00,139.39,139.9,139.39,139.53,5631.0,139.39,139.9,139.39,139.53,5631.0
2019-10-11 13:30:00,139.38,139.64,139.31,139.64,1988.0,139.38,139.64,139.31,139.64,1988.0
2019-10-11 13:35:00,139.53,139.6,139.45,139.49,1400.0,139.53,139.6,139.45,139.49,1400.0
2019-10-11 13:40:00,139.53,139.77,139.53,139.71,2400.0,139.53,139.77,139.53,139.71,2400.0
2019-10-11 13:45:00,139.77,139.82,139.66,139.74,3879.0,139.77,139.82,139.66,139.74,3879.0
2019-10-11 13:50:00,139.75,139.82,139.58,139.71,4200.0,139.75,139.82,139.58,139.71,4200.0
2019-10-11 13:55:00,139.75,139.89,139.75,139.85,2400.0,139.75,139.89,139.75,139.85,2400.0
2019-10-11 14:00:00,139.89,139.93,139.72,139.79,2500.0,139.89,139.93,139.72,139.79,2500.0
2019-10-11 14:05:00,139.83,139.89,139.66,139.76,1700.0,139.83,139.89,139.66,139.76,1700.0
2019-10-11 14:10:00,139.77,139.78,139.66,139.72,3542.0,139.77,139.78,139.66,139.72,3542.0
2019-10-11 14:15:00,139.78,139.87,139.73,139.87,3806.0,139.78,139.87,139.73,139.87,3806.0
2019-10-11 14:20:00,139.81,139.9,139.81,139.88,1540.0,139.81,139.9,139.81,139.88,1540.0
2019-10-11 14:25:00,139.88,139.97,139.86,139.86,3300.0,139.88,139.97,139.86,139.86,3300.0
2019-10-11 14:30:00,139.8,139.81,139.75,139.81,2200.0,139.8,139.81,139.75,139.81,2200.0
2019-10-11 14:35:00,139.84,139.85,139.76,139.8,3794.0,139.84,139.85,139.76,139.8,3794.0
2019-10-11 14:40:00,139.86,139.88,139.73,139.76,2200.0,139.86,139.88,139.73,139.76,2200.0
2019-10-11 14:45:00,139.77,139.87,139.71,139.71,7316.0,139.77,139.87,139.71,139.71,7316.0
2019-10-11 14:50:00,139.69,139.83,139.68,139.78,5004.0,139.69,139.83,139.68,139.78,5004.0
2019-10-11 14:55:00,139.82,139.82,139.62,139.72,3100.0,139.82,139.82,139.62,139.72,3100.0
2019-10-11 15:00:00,139.71,139.75,139.65,139.65,2500.0,139.71,139.75,139.65,139.65,2500.0
2019-10-11 15:05:00,139.69,139.69,139.54,139.62,2200.0,139.69,139.69,139.54,139.62,2200.0
2019-10-11 15:10:00,139.62,139.69,139.55,139.68,4400.0,139.62,139.69,139.55,139.68,4400.0
2019-10-11 15:15:00,139.66,139.72,139.65,139.69,3119.0,139.66,139.72,139.65,139.69,3119.0
2019-10-11 15:20:00,139.71,139.71,139.6,139.65,4605.0,139.71,139.71,139.6,139.65,4605.0
2019-10-11 15:25:00,139.61,139.84,139.6,139.8,9953.0,139.61,139.84,139.6,139.8,9953.0
2019-10-11 15:30:00,139.81,139.86,139.43,139.78,21196.0,139.81,139.86,139.43,139.78,21196.0
2019-10-11 15:35:00,139.82,140.0,139.54,139.98,15377.0,139.82,140.0,139.54,139.98,15377.0
2019-10-11 15:40:00,139.95,139.96,139.24,139.24,8876.0,139.95,139.96,139.24,139.24,8876.0
2019-10-11 15:45:00,139.25,139.25,138.74,138.9,11224.0,139.25,139.25,138.74,138.9,11224.0
2019-10-11 15:50:00,138.89,138.95,138.67,138.67,18792.0,138.89,138.95,138.67,138.67,18792.0
2019-10-11 15:55:00,138.69,138.79,138.51,138.61,44968.0,138.69,138.79,138.51,138.61,44968.0
2019-10-14 09:30:00,138.41,139.39,138.18,139.3,6739.0,138.41,139.39,138.18,139.3,6739.0
2019-10-14 09:35:00,139.09,139.14,138.77,139.09,2801.0,139.09,139.14,138.77,139.09,2801.0
2019-10-14 09:40:00,138.98,139.05,138.75,138.75,3096.0,138.98,139.05,138.75,138.75,3096.0
2019-10-14 09:45:00,138.75,139.13,138.68,139.13,700.0,138.75,139.13,138.68,139.13,700.0
2019-10-14 09:50:00,138.94,139.11,138.8,138.9,1500.0,138.94,139.11,138.8,138.9,1500.0
2019-10-14 09:55:00,138.84,139.18,138.71,138.77,2597.0,138.84,139.18,138.71,138.77,2597.0
2019-10-14 10:00:00,138.74,139.28,138.74,139.28,2210.0,138.74,139.28,138.74,139.28,2210.0
2019-10-14 10:05:00,139.09,139.27,138.98,139.27,1700.0,139.09,139.27,138.98,139.27,1700.0
2019-10-14 10:10:00,139.22,139.22,139.01,139.01,2100.0,139.22,139.22,139.01,139.01,2100.0
2019-10-14 10:15:00,139.07,139.1,138.92,138.97,3686.0,139.07,139.1,138.92,138.97,3686.0
2019-10-14 10:20:00,138.83,138.88,138.83,138.88,635.0,138.83,138.88,138.83,138.88,635.0
2019-10-14 10:25:00,138.91,139.1,138.91,139.02,1500.0,138.91,139.1,138.91,139.02,1500.0
2019-10-14 10:30:00,139.11,139.43,139.11,139.43,2300.0,139.11,139.43,139.11,139.43,2300.0
2019-10-14 10:35:00,139.46,139.62,139.38,139.62,2500.0,139.46,139.62,139.38,139.62,2500.0
2019-10-14 10:40:00,139.62,139.7,139.53,139.7,800.0,139.62,139.7,139.53,139.7,800.0
2019-10-14 10:45:00,139.74,139.77,139.55,139.55,2100.0,139.74,139.77,139.55,139.55,2100.0
2019-10-14 10:50:00,139.5,139.5,139.4,139.45,1600.0,139.5,139.5,139.4,139.45,1600.0
2019-10-14 10:55:00,139.51,139.67,139.49,139.61,2100.0,139.51,139.67,139.49,139.61,2100.0
2019-10-14 11:00:00,139.6,139.61,139.31,139.31,1500.0,139.6,139.61,139.31,139.31,1500.0
2019-10-14 11:05:00,139.25,139.45,139.15,139.44,1400.0,139.25,139.45,139.15,139.44,1400.0
2019-10-14 11:10:00,139.49,139.49,139.18,139.18,2400.0,139.49,139.49,139.18,139.18,2400.0
2019-10-14 11:15:00,139.11,139.18,139.02,139.08,5268.0,139.11,139.18,139.02,139.08,5268.0
2019-10-14 11:20:00,139.08,139.08,138.87,139.01,1220.0,139.08,139.08,138.87,139.01,1220.0
2019-10-14 11:25:00,139.0,139.0,138.85,138.88,700.0,139.0,139.0,138.85,138.88,700.0
2019-10-14 11:30:00,138.85,139.17,138.78,139.11,4200.0,138.85,139.17,138.78,139.11,4200.0
2019-10-14 11:35:00,139.15,139.15,139.08,139.13,1602.0,139.15,139.15,139.08,139.13,1602.0
2019-10-14 11:40:00,139.18,139.2,138.99,139.06,2700.0,139.18,139.2,138.99,139.06,2700.0
2019-10-14 11:45:00,139.07,139.09,139.0,139.02,1975.0,139.07,139.09,139.0,139.02,1975.0
2019-10-14 11:50:00,139.03,139.12,139.01,139.08,4276.0,139.03,139.12,139.01,139.08,4276.0
2019-10-14 11:55:00,139.09,139.14,139.06,139.14,1400.0,139.09,139.14,139.06,139.14,1400.0
2019-10-14 12:00:00,139.2,139.2,139.03,139.03,1980.0,139.2,139.2,139.03,139.03,1980.0
2019-10-14 12:05:00,139.06,139.18,139.05,139.1,2982.0,139.06,139.18,139.05,139.1,2982.0
2019-10-14 12:10:00,139.12,139.12,138.93,138.93,2548.0,139.12,139.12,138.93,138.93,2548.0
2019-10-14 12:15:00,138.91,138.98,138.88,138.92,2098.0,138.91,138.98,138.88,138.92,2098.0
2019-10-14 12:20:00,138.91,138.91,138.74,138.74,1700.0,138.91,138.91,138.74,138.74,1700.0
2019-10-14 12:25:00,138.7,138.77,138.7,138.72,1918.0,138.7,138.77,138.7,138.72,1918.0
2019-10-14 12:30:00,138.72,138.76,138.64,138.64,1400.0,138.72,138.76,138.64,138.64,1400.0
2019-10-14 12:35:00,138.71,138.73,138.63,138.68,1456.0,138.71,138.73,138.63,138.68,1456.0
2019-10-14 12:40:00,138.63,138.66,138.54,138.62,1601.0,138.63,138.66,138.54,138.62,1601.0
2019-10-14 12:45:00,138.56,138.66,138.51,138.51,2513.0,138.56,138.66,138.51,138.51,2513.0
2019-10-14 12:50:00,138.5,138.5,138.27,138.3,1840.0,138.5,138.5,138.27,138.3,1840.0
2019-10-14 12:55:00,138.34,138.41,138.3,138.41,1600.0,138.34,138.41,138.3,138.41,1600.0
2019-10-14 13:00:00,138.33,138.44,138.33,138.44,2100.0,138.33,138.44,138.33,138.44,2100.0
2019-10-14 13:05:00,138.47,138.53,138.45,138.53,1000.0,138.47,138.53,138.45,138.53,1000.0
2019-10-14 13:10:00,138.54,138.58,138.45,138.45,1215.0,138.54,138.58,138.45,138.45,1215.0
2019-10-14 13:15:00,138.49,138.49,138.21,138.27,2323.0,138.49,138.49,138.21,138.27,2323.0
2019-10-14 13:20:00,138.32,138.37,138.24,138.26,1214.0,138.32,138.37,138.24,138.26,1214.0
2019-10-14 13:25:00,138.22,138.31,138.2,138.31,900.0,138.22,138.31,138.2,138.31,900.0
2019-10-14 13:30:00,138.32,138.32,138.25,138.27,1500.0,138.32,138.32,138.25,138.27,1500.0
2019-10-14 13:35:00,138.25,138.25,138.14,138.15,1400.0,138.25,138.25,138.14,138.15,1400.0
2019-10-14 13:40:00,138.15,138.36,138.07,138.36,2429.0,138.15,138.36,138.07,138.36,2429.0
2019-10-14 13:45:00,138.32,138.44,138.28,138.39,1200.0,138.32,138.44,138.28,138.39,1200.0
2019-10-14 13:50:00,138.44,138.46,138.37,138.46,700.0,138.44,138.46,138.37,138.46,700.0
2019-10-14 13:55:00,138.45,138.49,138.37,138.43,4204.0,138.45,138.49,138.37,138.43,4204.0
2019-10-14 14:00:00,138.54,138.54,138.39,138.41,2472.0,138.54,138.54,138.39,138.41,2472.0
2019-10-14 14:05:00,138.34,138.53,138.34,138.47,1500.0,138.34,138.53,138.34,138.47,1500.0
2019-10-14 14:10:00,138.59,138.77,138.57,138.76,1245.0,138.59,138.77,138.57,138.76,1245.0
2019-10-14 14:15:00,138.84,138.9,138.77,138.9,2130.0,138.84,138.9,138.77,138.9,2130.0
2019-10-14 14:20:00,138.95,138.95,138.79,138.83,1500.0,138.95,138.95,138.79,138.83,1500.0
2019-10-14 14:25:00,138.79,138.79,138.47,138.57,6876.0,138.79,138.79,138.47,138.57,6876.0
2019-10-14 14:30:00,138.6,138.73,138.6,138.71,1100.0,138.6,138.73,138.6,138.71,1100.0
2019-10-14 14:35:00,138.67,138.8,138.61,138.69,6238.0,138.67,138.8,138.61,138.69,6238.0
2019-10-14 14:40:00,138.66,138.8,138.65,138.8,1300.0,138.66,138.8,138.65,138.8,1300.0
2019-10-14 14:45:00,138.75,138.79,138.67,138.79,1841.0,138.75,138.79,138.67,138.79,1841.0
2019-10-14 14:50:00,138.79,138.89,138.79,138.81,1400.0,138.79,138.89,138.79,138.81,1400.0
2019-10-14 14:55:00,138.78,138.85,138.68,138.81,5253.0,138.78,138.85,138.68,138.81,5253.0
2019-10-14 15:00:00,138.85,138.85,138.76,138.77,2100.0,138.85,138.85,138.76,138.77,2100.0
2019-10-14 15:05:00,138.74,138.86,138.64,138.65,4100.0,138.74,138.86,138.64,138.65,4100.0
2019-10-14 15:10:00,138.66,138.68,138.63,138.65,2098.0,138.66,138.68,138.63,138.65,2098.0
2019-10-14 15:15:00,138.68,138.74,138.67,138.74,700.0,138.68,138.74,138.67,138.74,700.0
2019-10-14 15:20:00,138.73,138.78,138.71,138.75,2800.0,138.73,138.78,138.71,138.75,2800.0
2019-10-14 15:25:00,138.75,138.85,138.73,138.77,2000.0,138.75,138.85,138.73,138.77,2000.0
2019-10-14 15:30:00,138.73,138.73,138.58,138.67,4600.0,138.73,138.73,138.58,138.67,4600.0
2019-10-14 15:35:00,138.7,138.8,138.7,138.75,4100.0,138.7,138.8,138.7,138.75,4100.0
2019-10-14 15:40:00,138.7,138.74,138.63,138.74,4900.0,138.7,138.74,138.63,138.74,4900.0
2019-10-14 15:45:00,138.75,138.85,138.73,138.79,4416.0,138.75,138.85,138.73,138.79,4416.0
2019-10-14 15:50:00,138.78,139.03,138.76,139.01,9528.0,138.78,139.03,138.76,139.01,9528.0
2019-10-14 15:55:00,139.01,139.01,138.67,138.85,40661.0,139.01,139.01,138.67,138.85,40661.0
2019-10-15 09:30:00,139.21,140.36,139.11,140.36,20710.0,139.21,140.36,139.11,140.36,20710.0
2019-10-15 09:35:00,140.36,140.71,140.15,140.44,6328.0,140.36,140.71,140.15,140.44,6328.0
2019-10-15 09:40:00,140.6,140.6,140.34,140.38,2716.0,140.6,140.6,140.34,140.38,2716.0
2019-10-15 09:45:00,140.5,140.64,140.32,140.57,2216.0,140.5,140.64,140.32,140.57,2216.0
2019-10-15 09:50:00,140.57,140.75,140.52,140.63,2200.0,140.57,140.75,140.52,140.63,2200.0
2019-10-15 09:55:00,140.69,140.98,140.69,140.72,7303.0,140.69,140.98,140.69,140.72,7303.0
2019-10-15 10:00:00,140.73,140.86,140.4,140.42,6776.0,140.73,140.86,140.4,140.42,6776.0
2019-10-15 10:05:00,140.46,140.59,140.25,140.42,13381.0,140.46,140.59,140.25,140.42,13381.0
2019-10-15 10:10:00,140.32,140.35,140.2,140.35,17673.0,140.32,140.35,140.2,140.35,17673.0
2019-10-15 10:15:00,140.39,140.51,140.31,140.51,11357.0,140.39,140.51,140.31,140.51,11357.0
2019-10-15 10:20:00,140.53,140.74,140.53,140.74,16671.0,140.53,140.74,140.53,140.74,16671.0
2019-10-15 10:25:00,140.78,141.12,140.77,141.03,10330.0,140.78,141.12,140.77,141.03,10330.0
2019-10-15 10:30:00,141.06,141.06,140.9,140.94,10249.0,141.06,141.06,140.9,140.94,10249.0
2019-10-15 10:35:00,141.04,141.2,141.02,141.02,2888.0,141.04,141.2,141.02,141.02,2888.0
2019-10-15 10:40:00,141.08,141.21,141.05,141.17,2872.0,141.08,141.21,141.05,141.17,2872.0
2019-10-15 10:45:00,141.2,141.31,141.05,141.1,4654.0,141.2,141.31,141.05,141.1,4654.0
2019-10-15 10:50:00,141.1,141.37,141.07,141.37,7862.0,141.1,141.37,141.07,141.37,7862.0
2019-10-15 10:55:00,141.34,141.56,141.34,141.47,12162.0,141.34,141.56,141.34,141.47,12162.0
2019-10-15 11:00:00,141.51,141.63,141.33,141.34,4506.0,141.51,141.63,141.33,141.34,4506.0
2019-10-15 11:05:00,141.38,141.9,141.36,141.9,4285.0,141.38,141.9,141.36,141.9,4285.0
2019-10-15 11:10:00,141.82,141.83,141.57,141.58,5566.0,141.82,141.83,141.57,141.58,5566.0
2019-10-15 11:15:00,141.6,141.7,141.48,141.58,5900.0,141.6,141.7,141.48,141.58,5900.0
2019-10-15 11:20:00,141.53,141.58,141.33,141.34,5940.0,141.53,141.58,141.33,141.34,5940.0
2019-10-15 11:25:00,141.34,141.38,141.14,141.32,4907.0,141.34,141.38,141.14,141.32,4907.0
2019-10-15 11:30:00,141.3,141.34,141.21,141.21,4150.0,141.3,141.34,141.21,141.21,4150.0
2019-10-15 11:35:00,141.19,141.19,140.99,140.99,3200.0,141.19,141.19,140.99,140.99,3200.0
2019-10-15 11:40:00,141.05,141.14,141.03,141.14,2227.0,141.05,141.14,141.03,141.14,2227.0
2019-10-15 11:45:00,141.12,141.2,141.08,141.19,1952.0,141.12,141.2,141.08,141.19,1952.0
2019-10-15 11:50:00,141.19,141.26,141.17,141.17,1331.0,141.19,141.26,141.17,141.17,1331.0
2019-10-15 11:55:00,141.13,141.25,141.08,141.23,2500.0,141.13,141.25,141.08,141.23,2500.0
2019-10-15 12:00:00,141.23,141.35,141.23,141.28,2200.0,141.23,141.35,141.23,141.28,2200.0
2019-10-15 12:05:00,141.28,141.33,141.0,141.0,3911.0,141.28,141.33,141.0,141.0,3911.0
2019-10-15 12:10:00,140.97,141.08,140.94,140.97,2500.0,140.97,141.08,140.94,140.97,2500.0
2019-10-15 12:15:00,140.93,140.99,140.88,140.88,1500.0,140.93,140.99,140.88,140.88,1500.0
2019-10-15 12:20:00,140.91,140.96,140.74,140.92,10383.0,140.91,140.96,140.74,140.92,10383.0
2019-10-15 12:25:00,140.93,140.93,140.63,140.69,1900.0,140.93,140.93,140.63,140.69,1900.0
2019-10-15 12:30:00,140.72,140.72,140.64,140.66,2300.0,140.72,140.72,140.64,140.66,2300.0
2019-10-15 12:35:00,140.64,140.77,140.64,140.75,1600.0,140.64,140.77,140.64,140.75,1600.0
2019-10-15 12:40:00,140.76,140.76,140.54,140.55,1400.0,140.76,140.76,140.54,140.55,1400.0
2019-10-15 12:45:00,140.57,140.62,140.41,140.43,3622.0,140.57,140.62,140.41,140.43,3622.0
2019-10-15 12:50:00,140.46,140.48,140.17,140.28,7151.0,140.46,140.48,140.17,140.28,7151.0
2019-10-15 12:55:00,140.3,140.35,140.26,140.33,1700.0,140.3,140.35,140.26,140.33,1700.0
2019-10-15 13:00:00,140.31,140.46,140.31,140.46,1350.0,140.31,140.46,140.31,140.46,1350.0
2019-10-15 13:05:00,140.47,140.52,140.43,140.49,2839.0,140.47,140.52,140.43,140.49,2839.0
2019-10-15 13:10:00,140.52,140.69,140.52,140.59,3305.0,140.52,140.69,140.52,140.59,3305.0
2019-10-15 13:15:00,140.55,140.61,140.53,140.61,1463.0,140.55,140.61,140.53,140.61,1463.0
2019-10-15 13:20:00,140.63,140.63,140.5,140.5,900.0,140.63,140.63,140.5,140.5,900.0
2019-10-15 13:25:00,140.53,140.67,140.53,140.67,1300.0,140.53,140.67,140.53,140.67,1300.0
2019-10-15 13:30:00,140.71,140.82,140.71,140.82,1890.0,140.71,140.82,140.71,140.82,1890.0
2019-10-15 13:35:00,140.82,140.82,140.7,140.75,2400.0,140.82,140.82,140.7,140.75,2400.0
2019-10-15 13:40:00,140.78,140.82,140.77,140.82,1006.0,140.78,140.82,140.77,140.82,1006.0
2019-10-15 13:45:00,140.82,140.96,140.82,140.88,2500.0,140.82,140.96,140.82,140.88,2500.0
2019-10-15 13:50:00,140.92,140.99,140.91,140.95,3000.0,140.92,140.99,140.91,140.95,3000.0
2019-10-15 13:55:00,140.94,140.95,140.87,140.92,1823.0,140.94,140.95,140.87,140.92,1823.0
2019-10-15 14:00:00,140.92,141.03,140.91,140.97,2566.0,140.92,141.03,140.91,140.97,2566.0
2019-10-15 14:05:00,140.93,141.0,140.84,140.97,7302.0,140.93,141.0,140.84,140.97,7302.0
2019-10-15 14:10:00,140.97,141.01,140.85,140.87,5134.0,140.97,141.01,140.85,140.87,5134.0
2019-10-15 14:15:00,140.87,140.93,140.83,140.93,2404.0,140.87,140.93,140.83,140.93,2404.0
2019-10-15 14:20:00,140.99,141.03,140.93,140.98,3500.0,140.99,141.03,140.93,140.98,3500.0
2019-10-15 14:25:00,141.02,141.04,140.98,140.99,3335.0,141.02,141.04,140.98,140.99,3335.0
2019-10-15 14:30:00,141.02,141.09,141.0,141.07,2400.0,141.02,141.09,141.0,141.07,2400.0
2019-10-15 14:35:00,141.13,141.13,141.08,141.08,2100.0,141.13,141.13,141.08,141.08,2100.0
2019-10-15 14:40:00,141.08,141.18,141.08,141.16,2600.0,141.08,141.18,141.08,141.16,2600.0
2019-10-15 14:45:00,141.15,141.15,141.07,141.08,2106.0,141.15,141.15,141.07,141.08,2106.0
2019-10-15 14:50:00,141.05,141.05,140.98,140.98,2100.0,141.05,141.05,140.98,140.98,2100.0
2019-10-15 14:55:00,140.96,141.02,140.87,140.95,5258.0,140.96,141.02,140.87,140.95,5258.0
2019-10-15 15:00:00,140.95,140.95,140.73,140.73,3128.0,140.95,140.95,140.73,140.73,3128.0
2019-10-15 15:05:00,140.78,140.86,140.69,140.71,2300.0,140.78,140.86,140.69,140.71,2300.0
2019-10-15 15:10:00,140.72,140.73,140.68,140.73,2300.0,140.72,140.73,140.68,140.73,2300.0
2019-10-15 15:15:00,140.7,140.78,140.68,140.75,3088.0,140.7,140.78,140.68,140.75,3088.0
2019-10-15 15:20:00,140.75,140.84,140.75,140.83,3200.0,140.75,140.84,140.75,140.83,3200.0
2019-10-15 15:25:00,140.83,140.91,140.83,140.9,3390.0,140.83,140.91,140.83,140.9,3390.0
2019-10-15 15:30:00,140.88,140.98,140.72,140.82,5700.0,140.88,140.98,140.72,140.82,5700.0
2019-10-15 15:35:00,140.8,140.84,140.77,140.79,9841.0,140.8,140.84,140.77,140.79,9841.0
2019-10-15 15:40:00,140.77,140.79,140.7,140.72,6502.0,140.77,140.79,140.7,140.72,6502.0
2019-10-15 15:45:00,140.71,140.81,140.68,140.78,11781.0,140.71,140.81,140.68,140.78,11781.0
2019-10-15 15:50:00,140.81,140.85,140.78,140.84,17290.0,140.81,140.85,140.78,140.84,17290.0
2019-10-15 15:55:00,140.79,140.85,140.62,140.67,52595.0,140.79,140.85,140.62,140.67,52595.0
2019-10-16 09:30:00,139.87,140.0,138.47,138.48,18791.0,139.87,140.0,138.47,138.48,18791.0
2019-10-16 09:35:00,138.57,138.57,138.04,138.04,3143.0,138.57,138.57,138.04,138.04,3143.0
2019-10-16 09:40:00,138.05,138.12,137.67,137.88,10429.0,138.05,138.12,137.67,137.88,10429.0
2019-10-16 09:45:00,137.77,137.81,137.29,137.57,8367.0,137.77,137.81,137.29,137.57,8367.0
2019-10-16 09:50:00,137.51,137.51,136.92,137.17,9909.0,137.51,137.51,136.92,137.17,9909.0
2019-10-16 09:55:00,137.25,137.25,136.76,136.85,5952.0,137.25,137.25,136.76,136.85,5952.0
2019-10-16 10:00:00,136.79,136.99,136.63,136.87,3200.0,136.79,136.99,136.63,136.87,3200.0
2019-10-16 10:05:00,136.82,137.09,136.73,137.05,3110.0,136.82,137.09,136.73,137.05,3110.0
2019-10-16 10:10:00,137.05,137.73,137.05,137.62,2680.0,137.05,137.73,137.05,137.62,2680.0
2019-10-16 10:15:00,137.59,137.9,137.44,137.9,1765.0,137.59,137.9,137.44,137.9,1765.0
2019-10-16 10:20:00,137.88,137.89,137.67,137.72,4500.0,137.88,137.89,137.67,137.72,4500.0
2019-10-16 10:25:00,137.69,137.86,137.68,137.71,2169.0,137.69,137.86,137.68,137.71,2169.0
2019-10-16 10:30:00,137.58,137.73,137.46,137.67,3700.0,137.58,137.73,137.46,137.67,3700.0
2019-10-16 10:35:00,137.82,138.0,137.82,138.0,4700.0,137.82,138.0,137.82,138.0,4700.0
2019-10-16 10:40:00,137.99,138.31,137.96,138.13,3700.0,137.99,138.31,137.96,138.13,3700.0
2019-10-16 10:45:00,138.19,138.3,138.12,138.22,3525.0,138.19,138.3,138.12,138.22,3525.0
2019-10-16 10:50:00,138.27,138.55,138.27,138.45,3700.0,138.27,138.55,138.27,138.45,3700.0
2019-10-16 10:55:00,138.47,138.77,138.43,138.56,8600.0,138.47,138.77,138.43,138.56,8600.0
2019-10-16 11:00:00,138.51,138.95,138.43,138.94,3800.0,138.51,138.95,138.43,138.94,3800.0
2019-10-16 11:05:00,138.93,139.14,138.84,138.84,7547.0,138.93,139.14,138.84,138.84,7547.0
2019-10-16 11:10:00,138.78,138.83,138.67,138.68,2761.0,138.78,138.83,138.67,138.68,2761.0
2019-10-16 11:15:00,138.63,138.64,138.28,138.6,10735.0,138.63,138.64,138.28,138.6,10735.0
2019-10-16 11:20:00,138.66,138.9,138.63,138.63,7168.0,138.66,138.9,138.63,138.63,7168.0
2019-10-16 11:25:00,138.71,138.84,138.68,138.71,2226.0,138.71,138.84,138.68,138.71,2226.0
2019-10-16 11:30:00,138.7,138.7,138.41,138.54,10400.0,138.7,138.7,138.41,138.54,10400.0
2019-10-16 11:35:00,138.54,138.6,138.47,138.52,5205.0,138.54,138.6,138.47,138.52,5205.0
2019-10-16 11:40:00,138.48,138.52,138.32,138.33,2200.0,138.48,138.52,138.32,138.33,2200.0
2019-10-16 11:45:00,138.37,138.68,138.37,138.68,2000.0,138.37,138.68,138.37,138.68,2000.0
2019-10-16 11:50:00,138.64,138.76,138.6,138.63,2721.0,138.64,138.76,138.6,138.63,2721.0
2019-10-16 11:55:00,138.59,138.62,138.45,138.46,2081.0,138.59,138.62,138.45,138.46,2081.0
2019-10-16 12:00:00,138.46,138.55,138.3,138.37,3701.0,138.46,138.55,138.3,138.37,3701.0
2019-10-16 12:05:00,138.38,138.48,138.38,138.48,1800.0,138.38,138.48,138.38,138.48,1800.0
2019-10-16 12:10:00,138.39,138.42,138.25,138.33,1875.0,138.39,138.42,138.25,138.33,1875.0
2019-10-16 12:15:00,138.26,138.38,138.26,138.38,2296.0,138.26,138.38,138.26,138.38,2296.0
2019-10-16 12:20:00,138.35,138.48,138.26,138.3,2115.0,138.35,138.48,138.26,138.3,2115.0
2019-10-16 12:25:00,138.32,138.34,138.21,138.25,1520.0,138.32,138.34,138.21,138.25,1520.0
2019-10-16 12:30:00,138.27,138.32,138.22,138.29,1385.0,138.27,138.32,138.22,138.29,1385.0
2019-10-16 12:35:00,138.29,138.42,138.28,138.37,2100.0,138.29,138.42,138.28,138.37,2100.0
2019-10-16 12:40:00,138.31,138.39,138.31,138.37,13000.0,138.31,138.39,138.31,138.37,13000.0
2019-10-16 12:45:00,138.38,138.59,138.38,138.58,3899.0,138.38,138.59,138.38,138.58,3899.0
2019-10-16 12:50:00,138.49,138.53,138.41,138.53,3481.0,138.49,138.53,138.41,138.53,3481.0
2019-10-16 12:55:00,138.5,138.61,138.42,138.61,3612.0,138.5,138.61,138.42,138.61,3612.0
2019-10-16 13:00:00,138.57,138.67,138.54,138.57,2363.0,138.57,138.67,138.54,138.57,2363.0
2019-10-16 13:05:00,138.53,138.55,138.42,138.47,1900.0,138.53,138.55,138.42,138.47,1900.0
2019-10-16 13:10:00,138.43,138.43,138.36,138.39,1411.0,138.43,138.43,138.36,138.39,1411.0
2019-10-16 13:15:00,138.37,138.41,138.35,138.36,1000.0,138.37,138.41,138.35,138.36,1000.0
2019-10-16 13:20:00,138.38,138.44,138.22,138.28,3597.0,138.38,138.44,138.22,138.28,3597.0
2019-10-16 13:25:00,138.28,138.35,138.28,138.34,1718.0,138.28,138.35,138.28,138.34,1718.0
2019-10-16 13:30:00,138.34,138.44,138.28,138.44,2500.0,138.34,138.44,138.28,138.44,2500.0
2019-10-16 13:35:00,138.48,138.56,138.38,138.56,3100.0,138.48,138.56,138.38,138.56,3100.0
2019-10-16 13:40:00,138.53,138.55,138.38,138.49,6752.0,138.53,138.55,138.38,138.49,6752.0
2019-10-16 13:45:00,138.46,138.46,138.38,138.38,3468.0,138.46,138.46,138.38,138.38,3468.0
2019-10-16 13:50:00,138.4,138.54,138.32,138.34,3865.0,138.4,138.54,138.32,138.34,3865.0
2019-10-16 13:55:00,138.31,138.31,138.2,138.22,3180.0,138.31,138.31,138.2,138.22,3180.0
2019-10-16 14:00:00,138.22,138.32,138.2,138.32,2870.0,138.22,138.32,138.2,138.32,2870.0
2019-10-16 14:05:00,138.27,138.36,138.26,138.36,3216.0,138.27,138.36,138.26,138.36,3216.0
2019-10-16 14:10:00,138.4,138.61,138.4,138.61,2688.0,138.4,138.61,138.4,138.61,2688.0
2019-10-16 14:15:00,138.61,138.65,138.56,138.63,1800.0,138.61,138.65,138.56,138.63,1800.0
2019-10-16 14:20:00,138.59,138.67,138.57,138.57,1200.0,138.59,138.67,138.57,138.57,1200.0
2019-10-16 14:25:00,138.59,138.59,138.45,138.45,3100.0,138.59,138.59,138.45,138.45,3100.0
2019-10-16 14:30:00,138.5,138.59,138.47,138.56,2500.0,138.5,138.59,138.47,138.56,2500.0
2019-10-16 14:35:00,138.59,138.7,138.59,138.67,3698.0,138.59,138.7,138.59,138.67,3698.0
2019-10-16 14:40:00,138.67,138.81,138.67,138.72,3452.0,138.67,138.81,138.67,138.72,3452.0
2019-10-16 14:45:00,138.75,138.84,138.72,138.72,4064.0,138.75,138.84,138.72,138.72,4064.0
2019-10-16 14:50:00,138.77,138.83,138.74,138.82,1950.0,138.77,138.83,138.74,138.82,1950.0
2019-10-16 14:55:00,138.78,138.9,138.77,138.78,2188.0,138.78,138.9,138.77,138.78,2188.0
2019-10-16 15:00:00,138.79,138.79,138.68,138.71,3370.0,138.79,138.79,138.68,138.71,3370.0
2019-10-16 15:05:00,138.71,138.85,138.71,138.78,3500.0,138.71,138.85,138.71,138.78,3500.0
2019-10-16 15:10:00,138.78,138.86,138.74,138.84,2600.0,138.78,138.86,138.74,138.84,2600.0
2019-10-16 15:15:00,138.84,138.84,138.59,138.63,5517.0,138.84,138.84,138.59,138.63,5517.0
2019-10-16 15:20:00,138.62,138.62,138.51,138.53,7201.0,138.62,138.62,138.51,138.53,7201.0
2019-10-16 15:25:00,138.53,138.74,138.53,138.74,12632.0,138.53,138.74,138.53,138.74,12632.0
2019-10-16 15:30:00,138.75,138.81,138.66,138.67,3500.0,138.75,138.81,138.66,138.67,3500.0
2019-10-16 15:35:00,138.63,138.79,138.63,138.79,5318.0,138.63,138.79,138.63,138.79,5318.0
2019-10-16 15:40:00,138.76,138.88,138.72,138.76,7111.0,138.76,138.88,138.72,138.76,7111.0
2019-10-16 15:45:00,138.74,138.86,138.71,138.84,8128.0,138.74,138.86,138.71,138.84,8128.0
2019-10-16 15:50:00,138.85,138.9,138.79,138.89,12500.0,138.85,138.9,138.79,138.89,12500.0
2019-10-16 15:55:00,138.9,138.9,138.67,138.78,40126.0,138.9,138.9,138.67,138.78,40126.0
2019-10-17 09:30:00,139.08,139.87,139.08,139.44,10158.0,139.08,139.87,139.08,139.44,10158.0
2019-10-17 09:35:00,139.48,139.48,138.65,138.66,1400.0,139.48,139.48,138.65,138.66,1400.0
2019-10-17 09:40:00,138.91,139.32,138.89,139.16,800.0,138.91,139.32,138.89,139.16,800.0
2019-10-17 09:45:00,139.35,139.49,139.35,139.35,3891.0,139.35,139.49,139.35,139.35,3891.0
2019-10-17 09:50:00,139.35,139.38,138.99,139.2,8397.0,139.35,139.38,138.99,139.2,8397.0
2019-10-17 09:55:00,139.24,139.25,138.69,138.76,6928.0,139.24,139.25,138.69,138.76,6928.0
2019-10-17 10:00:00,138.74,138.89,138.57,138.83,9415.0,138.74,138.89,138.57,138.83,9415.0
2019-10-17 10:05:00,138.79,139.23,138.78,138.84,2125.0,138.79,139.23,138.78,138.84,2125.0
2019-10-17 10:10:00,138.91,138.91,138.66,138.8,1300.0,138.91,138.91,138.66,138.8,1300.0
2019-10-17 10:15:00,138.84,138.92,138.53,138.53,4770.0,138.84,138.92,138.53,138.53,4770.0
2019-10-17 10:20:00,138.56,138.72,138.52,138.63,1450.0,138.56,138.72,138.52,138.63,1450.0
2019-10-17 10:25:00,138.51,138.6,138.12,138.24,2100.0,138.51,138.6,138.12,138.24,2100.0
2019-10-17 10:30:00,138.21,138.35,138.21,138.28,2000.0,138.21,138.35,138.21,138.28,2000.0
2019-10-17 10:35:00,138.02,138.09,138.01,138.02,1800.0,138.02,138.09,138.01,138.02,1800.0
2019-10-17 10:40:00,138.05,138.06,137.93,137.94,2608.0,138.05,138.06,137.93,137.94,2608.0
2019-10-17 10:45:00,138.02,138.02,137.65,137.65,1921.0,138.02,138.02,137.65,137.65,1921.0
2019-10-17 10:50:00,137.55,137.58,137.49,137.57,4926.0,137.55,137.58,137.49,137.57,4926.0
2019-10-17 10:55:00,137.59,137.89,137.59,137.74,1600.0,137.59,137.89,137.59,137.74,1600.0
2019-10-17 11:00:00,137.68,137.68,137.33,137.4,3060.0,137.68,137.68,137.33,137.4,3060.0
2019-10-17 11:05:00,137.42,137.63,137.42,137.58,2122.0,137.42,137.63,137.42,137.58,2122.0
2019-10-17 11:10:00,137.59,137.89,137.57,137.88,2556.0,137.59,137.89,137.57,137.88,2556.0
2019-10-17 11:15:00,137.94,137.94,137.59,137.68,2230.0,137.94,137.94,137.59,137.68,2230.0
2019-10-17 11:20:00,137.71,137.75,137.3,137.31,5934.0,137.71,137.75,137.3,137.31,5934.0
2019-10-17 11:25:00,137.31,137.36,137.22,137.22,3620.0,137.31,137.36,137.22,137.22,3620.0
2019-10-17 11:30:00,137.27,137.27,137.06,137.12,3896.0,137.27,137.27,137.06,137.12,3896.0
2019-10-17 11:35:00,137.15,137.35,137.09,137.28,5403.0,137.15,137.35,137.09,137.28,5403.0
2019-10-17 11:40:00,137.28,137.35,137.05,137.17,3341.0,137.28,137.35,137.05,137.17,3341.0
2019-10-17 11:45:00,137.12,137.47,137.08,137.41,3109.0,137.12,137.47,137.08,137.41,3109.0
2019-10-17 11:50:00,137.48,137.48,137.11,137.25,2103.0,137.48,137.48,137.11,137.25,2103.0
2019-10-17 11:55:00,137.29,137.35,137.11,137.17,4575.0,137.29,137.35,137.11,137.17,4575.0
2019-10-17 12:00:00,137.24,137.24,136.95,137.03,4066.0,137.24,137.24,136.95,137.03,4066.0
2019-10-17 12:05:00,137.02,137.2,137.02,137.18,3000.0,137.02,137.2,137.02,137.18,3000.0
2019-10-17 12:10:00,137.24,137.3,137.19,137.26,3597.0,137.24,137.3,137.19,137.26,3597.0
2019-10-17 12:15:00,137.25,137.33,137.19,137.33,6629.0,137.25,137.33,137.19,137.33,6629.0
2019-10-17 12:20:00,137.33,137.43,137.3,137.4,4061.0,137.33,137.43,137.3,137.4,4061.0
2019-10-17 12:25:00,137.42,137.49,137.36,137.38,4488.0,137.42,137.49,137.36,137.38,4488.0
2019-10-17 12:30:00,137.38,137.39,137.29,137.39,4504.0,137.38,137.39,137.29,137.39,4504.0
2019-10-17 12:35:00,137.37,137.4,137.22,137.23,3565.0,137.37,137.4,137.22,137.23,3565.0
2019-10-17 12:40:00,137.24,137.28,137.21,137.27,2002.0,137.24,137.28,137.21,137.27,2002.0
2019-10-17 12:45:00,137.23,137.35,137.16,137.18,4500.0,137.23,137.35,137.16,137.18,4500.0
2019-10-17 12:50:00,137.2,137.42,137.13,137.42,4559.0,137.2,137.42,137.13,137.42,4559.0
2019-10-17 12:55:00,137.42,137.49,137.37,137.45,2872.0,137.42,137.49,137.37,137.45,2872.0
2019-10-17 13:00:00,137.48,137.49,137.41,137.48,2200.0,137.48,137.49,137.41,137.48,2200.0
2019-10-17 13:05:00,137.42,137.43,137.35,137.4,3400.0,137.42,137.43,137.35,137.4,3400.0
2019-10-17 13:10:00,137.39,137.42,137.35,137.41,3100.0,137.39,137.42,137.35,137.41,3100.0
2019-10-17 13:15:00,137.42,137.53,137.35,137.44,7375.0,137.42,137.53,137.35,137.44,7375.0
2019-10-17 13:20:00,137.44,137.47,137.39,137.39,14363.0,137.44,137.47,137.39,137.39,14363.0
2019-10-17 13:25:00,137.41,137.48,137.35,137.43,16649.0,137.41,137.48,137.35,137.43,16649.0
2019-10-17 13:30:00,137.5,137.5,137.4,137.4,1700.0,137.5,137.5,137.4,137.4,1700.0
2019-10-17 13:35:00,137.4,137.44,137.24,137.27,5172.0,137.4,137.44,137.24,137.27,5172.0
2019-10-17 13:40:00,137.26,137.26,137.11,137.23,3153.0,137.26,137.26,137.11,137.23,3153.0
2019-10-17 13:45:00,137.23,137.36,137.23,137.28,6847.0,137.23,137.36,137.23,137.28,6847.0
2019-10-17 13:50:00,137.32,137.36,137.25,137.32,4883.0,137.32,137.36,137.25,137.32,4883.0
2019-10-17 13:55:00,137.28,137.32,137.23,137.23,4313.0,137.28,137.32,137.23,137.23,4313.0
2019-10-17 14:00:00,137.22,137.24,137.05,137.05,3800.0,137.22,137.24,137.05,137.05,3800.0
2019-10-17 14:05:00,137.08,137.31,137.07,137.28,2500.0,137.08,137.31,137.07,137.28,2500.0
2019-10-17 14:10:00,137.25,137.28,137.21,137.27,4299.0,137.25,137.28,137.21,137.27,4299.0
2019-10-17 14:15:00,137.25,137.25,137.14,137.21,2596.0,137.25,137.25,137.14,137.21,2596.0
2019-10-17 14:20:00,137.2,137.21,137.02,137.11,1910.0,137.2,137.21,137.02,137.11,1910.0
2019-10-17 14:25:00,137.09,137.32,137.09,137.23,3157.0,137.09,137.32,137.09,137.23,3157.0
2019-10-17 14:30:00,137.22,137.3,137.08,137.12,3150.0,137.22,137.3,137.08,137.12,3150.0
2019-10-17 14:35:00,137.12,137.24,137.11,137.14,2600.0,137.12,137.24,137.11,137.14,2600.0
2019-10-17 14:40:00,137.17,137.19,137.09,137.14,2589.0,137.17,137.19,137.09,137.14,2589.0
2019-10-17 14:45:00,137.1,137.14,137.03,137.11,4642.0,137.1,137.14,137.03,137.11,4642.0
2019-10-17 14:50:00,137.15,137.21,136.91,137.0,5906.0,137.15,137.21,136.91,137.0,5906.0
2019-10-17 14:55:00,136.99,136.99,136.8,136.84,4440.0,136.99,136.99,136.8,136.84,4440.0
2019-10-17 15:00:00,136.84,136.93,136.8,136.86,7048.0,136.84,136.93,136.8,136.86,7048.0
2019-10-17 15:05:00,136.86,136.9,136.66,136.72,6366.0,136.86,136.9,136.66,136.72,6366.0
2019-10-17 15:10:00,136.69,136.76,136.57,136.69,6438.0,136.69,136.76,136.57,136.69,6438.0
2019-10-17 15:15:00,136.73,136.73,136.61,136.61,4946.0,136.73,136.73,136.61,136.61,4946.0
2019-10-17 15:20:00,136.59,136.69,136.59,136.67,4200.0,136.59,136.69,136.59,136.67,4200.0
2019-10-17 15:25:00,136.66,136.84,136.66,136.74,6500.0,136.66,136.84,136.66,136.74,6500.0
2019-10-17 15:30:00,136.74,136.86,136.67,136.69,12935.0,136.74,136.86,136.67,136.69,12935.0
2019-10-17 15:35:00,136.69,136.78,136.68,136.75,23731.0,136.69,136.78,136.68,136.75,23731.0
2019-10-17 15:40:00,136.76,136.83,136.7,136.8,13585.0,136.76,136.83,136.7,136.8,13585.0
2019-10-17 15:45:00,136.79,136.97,136.79,136.9,13331.0,136.79,136.97,136.79,136.9,13331.0
2019-10-17 15:50:00,136.9,137.17,136.87,137.17,18666.0,136.9,137.17,136.87,137.17,18666.0
2019-10-17 15:55:00,137.14,137.17,136.8,136.84,61159.0,137.14,137.17,136.8,136.84,61159.0
2019-10-18 09:30:00,136.83,136.83,135.48,136.62,66151.0,136.83,136.83,135.48,136.62,66151.0
2019-10-18 09:35:00,136.51,137.17,136.35,137.17,8117.0,136.51,137.17,136.35,137.17,8117.0
2019-10-18 09:40:00,137.3,137.38,137.16,137.35,2700.0,137.3,137.38,137.16,137.35,2700.0
2019-10-18 09:45:00,137.44,137.52,137.11,137.33,4180.0,137.44,137.52,137.11,137.33,4180.0
2019-10-18 09:50:00,137.16,137.38,136.88,136.88,3600.0,137.16,137.38,136.88,136.88,3600.0
2019-10-18 09:55:00,136.78,137.15,136.67,137.15,7055.0,136.78,137.15,136.67,137.15,7055.0
2019-10-18 10:00:00,137.17,137.2,136.73,136.74,7628.0,137.17,137.2,136.73,136.74,7628.0
2019-10-18 10:05:00,136.74,136.92,136.6,136.92,3605.0,136.74,136.92,136.6,136.92,3605.0
2019-10-18 10:10:00,136.89,137.16,136.86,136.86,6000.0,136.89,137.16,136.86,136.86,6000.0
2019-10-18 10:15:00,136.84,136.95,136.81,136.89,1047.0,136.84,136.95,136.81,136.89,1047.0
2019-10-18 10:20:00,137.18,137.18,137.1,137.17,700.0,137.18,137.18,137.1,137.17,700.0
2019-10-18 10:25:00,137.17,137.18,136.77,136.77,1824.0,137.17,137.18,136.77,136.77,1824.0
2019-10-18 10:30:00,136.71,136.71,136.19,136.19,3524.0,136.71,136.71,136.19,136.19,3524.0
2019-10-18 10:35:00,136.14,136.32,136.12,136.25,1805.0,136.14,136.32,136.12,136.25,1805.0
2019-10-18 10:40:00,136.22,136.22,135.87,135.91,1000.0,136.22,136.22,135.87,135.91,1000.0
2019-10-18 10:45:00,135.92,136.06,135.84,135.93,2000.0,135.92,136.06,135.84,135.93,2000.0
2019-10-18 10:50:00,135.95,136.23,135.95,136.06,4300.0,135.95,136.23,135.95,136.06,4300.0
2019-10-18 10:55:00,136.1,136.17,136.02,136.04,10800.0,136.1,136.17,136.02,136.04,10800.0
2019-10-18 11:00:00,136.04,136.63,136.04,136.59,34489.0,136.04,136.63,136.04,136.59,34489.0
2019-10-18 11:05:00,136.56,136.65,136.35,136.39,10838.0,136.56,136.65,136.35,136.39,10838.0
2019-10-18 11:10:00,136.37,136.61,136.36,136.57,6600.0,136.37,136.61,136.36,136.57,6600.0
2019-10-18 11:15:00,136.67,136.83,136.64,136.82,3600.0,136.67,136.83,136.64,136.82,3600.0
2019-10-18 11:20:00,136.77,136.82,136.63,136.69,2100.0,136.77,136.82,136.63,136.69,2100.0
2019-10-18 11:25:00,136.65,136.82,136.65,136.76,6700.0,136.65,136.82,136.65,136.76,6700.0
2019-10-18 11:30:00,136.77,136.84,136.16,136.24,10978.0,136.77,136.84,136.16,136.24,10978.0
2019-10-18 11:35:00,136.21,136.31,136.07,136.07,4400.0,136.21,136.31,136.07,136.07,4400.0
2019-10-18 11:40:00,135.96,136.02,135.74,135.78,4587.0,135.96,136.02,135.74,135.78,4587.0
2019-10-18 11:45:00,135.84,135.85,135.58,135.64,6198.0,135.84,135.85,135.58,135.64,6198.0
2019-10-18 11:50:00,135.61,135.63,135.25,135.27,5981.0,135.61,135.63,135.25,135.27,5981.0
2019-10-18 11:55:00,135.32,135.39,134.85,134.86,7349.0,135.32,135.39,134.85,134.86,7349.0
2019-10-18 12:00:00,134.78,134.98,134.76,134.91,13823.0,134.78,134.98,134.76,134.91,13823.0
2019-10-18 12:05:00,134.88,134.96,134.68,134.69,9381.0,134.88,134.96,134.68,134.69,9381.0
2019-10-18 12:10:00,134.68,134.71,134.44,134.44,4460.0,134.68,134.71,134.44,134.44,4460.0
2019-10-18 12:15:00,134.41,134.47,134.08,134.13,10491.0,134.41,134.47,134.08,134.13,10491.0
2019-10-18 12:20:00,134.07,134.07,133.87,133.89,22600.0,134.07,134.07,133.87,133.89,22600.0
2019-10-18 12:25:00,133.94,133.95,133.74,133.75,6945.0,133.94,133.95,133.74,133.75,6945.0
2019-10-18 12:30:00,133.71,133.85,133.49,133.81,20460.0,133.71,133.85,133.49,133.81,20460.0
2019-10-18 12:35:00,133.85,133.91,133.73,133.78,4867.0,133.85,133.91,133.73,133.78,4867.0
2019-10-18 12:40:00,133.73,133.9,133.7,133.76,15485.0,133.73,133.9,133.7,133.76,15485.0
2019-10-18 12:45:00,133.78,134.17,133.71,134.13,5400.0,133.78,134.17,133.71,134.13,5400.0
2019-10-18 12:50:00,134.16,134.16,133.97,134.03,28166.0,134.16,134.16,133.97,134.03,28166.0
2019-10-18 12:55:00,134.06,134.2,134.0,134.11,7269.0,134.06,134.2,134.0,134.11,7269.0
2019-10-18 13:00:00,134.08,134.4,134.06,134.4,3100.0,134.08,134.4,134.06,134.4,3100.0
2019-10-18 13:05:00,134.41,134.47,134.36,134.46,4800.0,134.41,134.47,134.36,134.46,4800.0
2019-10-18 13:10:00,134.44,134.52,134.35,134.52,7580.0,134.44,134.52,134.35,134.52,7580.0
2019-10-18 13:15:00,134.5,134.61,134.49,134.56,25638.0,134.5,134.61,134.49,134.56,25638.0
2019-10-18 13:20:00,134.57,134.78,134.5,134.75,5200.0,134.57,134.78,134.5,134.75,5200.0
2019-10-18 13:25:00,134.75,134.77,134.65,134.67,1000.0,134.75,134.77,134.65,134.67,1000.0
2019-10-18 13:30:00,134.61,134.67,134.56,134.56,3500.0,134.61,134.67,134.56,134.56,3500.0
2019-10-18 13:35:00,134.53,134.61,134.41,134.5,4200.0,134.53,134.61,134.41,134.5,4200.0
2019-10-18 13:40:00,134.51,134.76,134.47,134.76,5970.0,134.51,134.76,134.47,134.76,5970.0
2019-10-18 13:45:00,134.79,135.07,134.79,135.04,3601.0,134.79,135.07,134.79,135.04,3601.0
2019-10-18 13:50:00,134.99,134.99,134.76,134.76,2600.0,134.99,134.99,134.76,134.76,2600.0
2019-10-18 13:55:00,134.79,134.87,134.77,134.83,4350.0,134.79,134.87,134.77,134.83,4350.0
2019-10-18 14:00:00,134.92,134.97,134.77,134.77,2857.0,134.92,134.97,134.77,134.77,2857.0
2019-10-18 14:05:00,134.8,134.83,134.69,134.69,3744.0,134.8,134.83,134.69,134.69,3744.0
2019-10-18 14:10:00,134.75,134.85,134.69,134.72,2899.0,134.75,134.85,134.69,134.72,2899.0
2019-10-18 14:15:00,134.72,134.84,134.68,134.82,3100.0,134.72,134.84,134.68,134.82,3100.0
2019-10-18 14:20:00,134.86,135.02,134.84,134.86,8061.0,134.86,135.02,134.84,134.86,8061.0
2019-10-18 14:25:00,134.86,134.86,134.77,134.8,1900.0,134.86,134.86,134.77,134.8,1900.0
2019-10-18 14:30:00,134.79,134.82,134.62,134.68,6200.0,134.79,134.82,134.62,134.68,6200.0
2019-10-18 14:35:00,134.66,134.73,134.66,134.67,3321.0,134.66,134.73,134.66,134.67,3321.0
2019-10-18 14:40:00,134.66,134.78,134.64,134.72,6344.0,134.66,134.78,134.64,134.72,6344.0
2019-10-18 14:45:00,134.77,134.79,134.66,134.67,3829.0,134.77,134.79,134.66,134.67,3829.0
2019-10-18 14:50:00,134.69,134.84,134.66,134.81,3963.0,134.69,134.84,134.66,134.81,3963.0
2019-10-18 14:55:00,134.83,134.99,134.8,134.9,24282.0,134.83,134.99,134.8,134.9,24282.0
2019-10-18 15:00:00,134.93,134.97,134.87,134.9,11787.0,134.93,134.97,134.87,134.9,11787.0
2019-10-18 15:05:00,134.91,135.03,134.83,135.03,16226.0,134.91,135.03,134.83,135.03,16226.0
2019-10-18 15:10:00,135.04,135.12,134.98,135.05,6044.0,135.04,135.12,134.98,135.05,6044.0
2019-10-18 15:15:00,135.01,135.09,135.0,135.08,2813.0,135.01,135.09,135.0,135.08,2813.0
2019-10-18 15:20:00,135.1,135.2,135.06,135.06,3383.0,135.1,135.2,135.06,135.06,3383.0
2019-10-18 15:25:00,135.07,135.16,135.07,135.12,4028.0,135.07,135.16,135.07,135.12,4028.0
2019-10-18 15:30:00,135.07,135.19,135.05,135.11,4700.0,135.07,135.19,135.05,135.11,4700.0
2019-10-18 15:35:00,135.1,135.24,135.1,135.19,5159.0,135.1,135.24,135.1,135.19,5159.0
2019-10-18 15:40:00,135.16,135.18,135.04,135.11,5300.0,135.16,135.18,135.04,135.11,5300.0
2019-10-18 15:45:00,135.07,135.12,134.99,135.02,8221.0,135.07,135.12,134.99,135.02,8221.0
2019-10-18 15:50:00,135.02,135.13,135.0,135.06,16345.0,135.02,135.13,135.0,135.06,16345.0
2019-10-18 15:55:00,135.06,135.08,134.91,134.96,60106.0,135.06,135.08,134.91,134.96,60106.0
2019-10-21 09:30:00,135.46,136.09,135.46,135.69,8567.0,135.46,136.09,135.46,135.69,8567.0
2019-10-21 09:35:00,135.62,135.93,135.55,135.55,6388.0,135.62,135.93,135.55,135.55,6388.0
2019-10-21 09:40:00,135.65,135.65,135.2,135.21,1759.0,135.65,135.65,135.2,135.21,1759.0
2019-10-21 09:45:00,135.37,135.43,134.87,134.94,1500.0,135.37,135.43,134.87,134.94,1500.0
2019-10-21 09:50:00,134.9,135.21,134.9,135.16,2800.0,134.9,135.21,134.9,135.16,2800.0
2019-10-21 09:55:00,135.09,135.14,134.81,134.97,500.0,135.09,135.14,134.81,134.97,500.0
2019-10-21 10:00:00,135.0,135.34,135.0,135.26,4023.0,135.0,135.34,135.0,135.26,4023.0
2019-10-21 10:05:00,135.21,135.37,135.14,135.33,5285.0,135.21,135.37,135.14,135.33,5285.0
2019-10-21 10:10:00,135.23,135.45,135.12,135.42,2525.0,135.23,135.45,135.12,135.42,2525.0
2019-10-21 10:15:00,135.42,135.45,135.23,135.31,9312.0,135.42,135.45,135.23,135.31,9312.0
2019-10-21 10:20:00,135.32,135.45,135.21,135.42,10328.0,135.32,135.45,135.21,135.42,10328.0
2019-10-21 10:25:00,135.45,135.71,135.45,135.69,13179.0,135.45,135.71,135.45,135.69,13179.0
2019-10-21 10:30:00,135.7,136.18,135.7,136.15,13389.0,135.7,136.18,135.7,136.15,13389.0
2019-10-21 10:35:00,136.11,136.52,136.1,136.46,5406.0,136.11,136.52,136.1,136.46,5406.0
2019-10-21 10:40:00,136.62,136.75,136.56,136.72,2539.0,136.62,136.75,136.56,136.72,2539.0
2019-10-21 10:45:00,136.66,136.8,136.55,136.67,6117.0,136.66,136.8,136.55,136.67,6117.0
2019-10-21 10:50:00,136.59,136.73,136.55,136.56,2806.0,136.59,136.73,136.55,136.56,2806.0
2019-10-21 10:55:00,136.52,136.65,136.47,136.57,2576.0,136.52,136.65,136.47,136.57,2576.0
2019-10-21 11:00:00,136.61,136.7,136.57,136.7,3309.0,136.61,136.7,136.57,136.7,3309.0
2019-10-21 11:05:00,136.81,136.81,136.6,136.61,4995.0,136.81,136.81,136.6,136.61,4995.0
2019-10-21 11:10:00,136.62,136.79,136.55,136.74,3550.0,136.62,136.79,136.55,136.74,3550.0
2019-10-21 11:15:00,136.73,136.88,136.73,136.79,3800.0,136.73,136.88,136.73,136.79,3800.0
2019-10-21 11:20:00,136.8,136.96,136.75,136.94,2164.0,136.8,136.96,136.75,136.94,2164.0
2019-10-21 11:25:00,136.96,136.97,136.86,136.87,2301.0,136.96,136.97,136.86,136.87,2301.0
2019-10-21 11:30:00,136.91,137.0,136.81,136.84,3409.0,136.91,137.0,136.81,136.84,3409.0
2019-10-21 11:35:00,136.8,136.8,136.57,136.74,16274.0,136.8,136.8,136.57,136.74,16274.0
2019-10-21 11:40:00,136.75,136.85,136.75,136.85,1500.0,136.75,136.85,136.75,136.85,1500.0
2019-10-21 11:45:00,136.87,136.98,136.86,136.91,3422.0,136.87,136.98,136.86,136.91,3422.0
2019-10-21 11:50:00,136.92,136.92,136.76,136.76,1772.0,136.92,136.92,136.76,136.76,1772.0
2019-10-21 11:55:00,136.77,136.78,136.69,136.76,1300.0,136.77,136.78,136.69,136.76,1300.0
2019-10-21 12:00:00,136.74,136.76,136.64,136.74,3400.0,136.74,136.76,136.64,136.74,3400.0
2019-10-21 12:05:00,136.74,136.83,136.74,136.83,6404.0,136.74,136.83,136.74,136.83,6404.0
2019-10-21 12:10:00,136.84,136.96,136.81,136.94,2200.0,136.84,136.96,136.81,136.94,2200.0
2019-10-21 12:15:00,136.92,137.08,136.91,137.07,3701.0,136.92,137.08,136.91,137.07,3701.0
2019-10-21 12:20:00,137.15,137.23,137.07,137.23,3500.0,137.15,137.23,137.07,137.23,3500.0
2019-10-21 12:25:00,137.28,137.28,137.12,137.2,6630.0,137.28,137.28,137.12,137.2,6630.0
2019-10-21 12:30:00,137.24,137.36,137.11,137.12,10630.0,137.24,137.36,137.11,137.12,10630.0
2019-10-21 12:35:00,137.12,137.12,136.91,136.94,6678.0,137.12,137.12,136.91,136.94,6678.0
2019-10-21 12:40:00,136.95,137.05,136.89,137.01,3364.0,136.95,137.05,136.89,137.01,3364.0
2019-10-21 12:45:00,136.97,136.99,136.82,136.84,3100.0,136.97,136.99,136.82,136.84,3100.0
2019-10-21 12:50:00,136.86,137.09,136.83,137.02,2816.0,136.86,137.09,136.83,137.02,2816.0
2019-10-21 12:55:00,137.0,137.0,136.79,136.83,4664.0,137.0,137.0,136.79,136.83,4664.0
2019-10-21 13:00:00,136.8,136.87,136.68,136.83,5300.0,136.8,136.87,136.68,136.83,5300.0
2019-10-21 13:05:00,136.84,136.88,136.74,136.75,2600.0,136.84,136.88,136.74,136.75,2600.0
2019-10-21 13:10:00,136.73,136.79,136.7,136.74,5639.0,136.73,136.79,136.7,136.74,5639.0
2019-10-21 13:15:00,136.77,136.86,136.71,136.72,3000.0,136.77,136.86,136.71,136.72,3000.0
2019-10-21 13:20:00,136.67,136.75,136.66,136.72,4176.0,136.67,136.75,136.66,136.72,4176.0
2019-10-21 13:25:00,136.7,136.91,136.7,136.91,2897.0,136.7,136.91,136.7,136.91,2897.0
2019-10-21 13:30:00,136.86,136.95,136.85,136.85,1551.0,136.86,136.95,136.85,136.85,1551.0
2019-10-21 13:35:00,136.85,136.85,136.72,136.75,2600.0,136.85,136.85,136.72,136.75,2600.0
2019-10-21 13:40:00,136.75,136.75,136.6,136.6,9752.0,136.75,136.75,136.6,136.6,9752.0
2019-10-21 13:45:00,136.59,136.65,136.55,136.55,3200.0,136.59,136.65,136.55,136.55,3200.0
2019-10-21 13:50:00,136.55,136.62,136.54,136.57,1900.0,136.55,136.62,136.54,136.57,1900.0
2019-10-21 13:55:00,136.59,136.64,136.49,136.5,2001.0,136.59,136.64,136.49,136.5,2001.0
2019-10-21 14:00:00,136.5,136.75,136.5,136.69,2600.0,136.5,136.75,136.5,136.69,2600.0
2019-10-21 14:05:00,136.7,136.75,136.67,136.7,2200.0,136.7,136.75,136.67,136.7,2200.0
2019-10-21 14:10:00,136.7,136.7,136.6,136.63,2001.0,136.7,136.7,136.6,136.63,2001.0
2019-10-21 14:15:00,136.6,136.66,136.58,136.65,8976.0,136.6,136.66,136.58,136.65,8976.0
2019-10-21 14:20:00,136.66,136.71,136.62,136.68,4550.0,136.66,136.71,136.62,136.68,4550.0
2019-10-21 14:25:00,136.7,136.71,136.61,136.66,6099.0,136.7,136.71,136.61,136.66,6099.0
2019-10-21 14:30:00,136.66,136.73,136.53,136.53,13298.0,136.66,136.73,136.53,136.53,13298.0
2019-10-21 14:35:00,136.46,136.53,136.44,136.5,2418.0,136.46,136.53,136.44,136.5,2418.0
2019-10-21 14:40:00,136.51,136.72,136.51,136.71,1400.0,136.51,136.72,136.51,136.71,1400.0
2019-10-21 14:45:00,136.66,136.69,136.6,136.67,5603.0,136.66,136.69,136.6,136.67,5603.0
2019-10-21 14:50:00,136.68,136.73,136.65,136.67,2900.0,136.68,136.73,136.65,136.67,2900.0
2019-10-21 14:55:00,136.63,136.73,136.61,136.65,2900.0,136.63,136.73,136.61,136.65,2900.0
2019-10-21 15:00:00,136.69,136.74,136.6,136.68,7704.0,136.69,136.74,136.6,136.68,7704.0
2019-10-21 15:05:00,136.7,136.75,136.65,136.69,5095.0,136.7,136.75,136.65,136.69,5095.0
2019-10-21 15:10:00,136.65,136.73,136.65,136.72,3548.0,136.65,136.73,136.65,136.72,3548.0
2019-10-21 15:15:00,136.7,136.7,136.63,136.65,3765.0,136.7,136.7,136.63,136.65,3765.0
2019-10-21 15:20:00,136.67,136.68,136.55,136.59,2107.0,136.67,136.68,136.55,136.59,2107.0
2019-10-21 15:25:00,136.58,136.61,136.53,136.56,3449.0,136.58,136.61,136.53,136.56,3449.0
2019-10-21 15:30:00,136.58,136.62,136.44,136.44,4400.0,136.58,136.62,136.44,136.44,4400.0
2019-10-21 15:35:00,136.44,136.48,136.39,136.41,3532.0,136.44,136.48,136.39,136.41,3532.0
2019-10-21 15:40:00,136.41,136.51,136.39,136.47,7230.0,136.41,136.51,136.39,136.47,7230.0
2019-10-21 15:45:00,136.44,136.48,136.4,136.48,3600.0,136.44,136.48,136.4,136.48,3600.0
2019-10-21 15:50:00,136.48,136.63,136.46,136.6,11006.0,136.48,136.63,136.46,136.6,11006.0
2019-10-21 15:55:00,136.66,136.95,136.61,136.67,38883.0,136.66,136.95,136.61,136.67,38883.0
2019-10-22 09:30:00,138.18,138.25,137.51,138.25,29963.0,138.18,138.25,137.51,138.25,29963.0
2019-10-22 09:35:00,138.24,138.25,137.54,137.99,14683.0,138.24,138.25,137.54,137.99,14683.0
2019-10-22 09:40:00,137.88,138.0,137.69,137.81,11726.0,137.88,138.0,137.69,137.81,11726.0
2019-10-22 09:45:00,137.8,137.89,137.02,137.03,3900.0,137.8,137.89,137.02,137.03,3900.0
2019-10-22 09:50:00,137.03,137.03,136.34,136.5,18864.0,137.03,137.03,136.34,136.5,18864.0
2019-10-22 09:55:00,136.45,136.59,135.8,135.81,7217.0,136.45,136.59,135.8,135.81,7217.0
2019-10-22 10:00:00,135.81,136.01,135.69,135.81,11482.0,135.81,136.01,135.69,135.81,11482.0
2019-10-22 10:05:00,135.7,135.71,135.07,135.1,6496.0,135.7,135.71,135.07,135.1,6496.0
2019-10-22 10:10:00,134.83,134.92,134.47,134.47,6364.0,134.83,134.92,134.47,134.47,6364.0
2019-10-22 10:15:00,134.55,134.55,134.1,134.48,12060.0,134.55,134.55,134.1,134.48,12060.0
2019-10-22 10:20:00,134.48,135.08,134.48,134.69,11830.0,134.48,135.08,134.48,134.69,11830.0
2019-10-22 10:25:00,134.72,135.6,134.6,135.6,5200.0,134.72,135.6,134.6,135.6,5200.0
2019-10-22 10:30:00,135.6,135.7,135.07,135.12,6024.0,135.6,135.7,135.07,135.12,6024.0
2019-10-22 10:35:00,135.09,135.31,135.05,135.31,4183.0,135.09,135.31,135.05,135.31,4183.0
2019-10-22 10:40:00,135.36,135.48,135.13,135.13,2573.0,135.36,135.48,135.13,135.13,2573.0
2019-10-22 10:45:00,135.01,135.28,134.79,135.28,4135.0,135.01,135.28,134.79,135.28,4135.0
2019-10-22 10:50:00,135.35,135.62,135.2,135.43,2645.0,135.35,135.62,135.2,135.43,2645.0
2019-10-22 10:55:00,135.19,135.37,135.18,135.27,4066.0,135.19,135.37,135.18,135.27,4066.0
2019-10-22 11:00:00,135.26,135.27,134.85,134.88,7702.0,135.26,135.27,134.85,134.88,7702.0
2019-10-22 11:05:00,134.9,134.98,134.82,134.91,4287.0,134.9,134.98,134.82,134.91,4287.0
2019-10-22 11:10:00,134.92,134.92,134.76,134.82,5419.0,134.92,134.92,134.76,134.82,5419.0
2019-10-22 11:15:00,134.87,135.11,134.81,134.85,4615.0,134.87,135.11,134.81,134.85,4615.0
2019-10-22 11:20:00,134.8,134.88,134.69,134.69,5554.0,134.8,134.88,134.69,134.69,5554.0
2019-10-22 11:25:00,134.67,134.72,134.3,134.33,8000.0,134.67,134.72,134.3,134.33,8000.0
2019-10-22 11:30:00,134.34,134.4,134.2,134.31,6886.0,134.34,134.4,134.2,134.31,6886.0
2019-10-22 11:35:00,134.35,134.35,134.15,134.15,12000.0,134.35,134.35,134.15,134.15,12000.0
2019-10-22 11:40:00,134.16,134.32,134.09,134.31,5484.0,134.16,134.32,134.09,134.31,5484.0
2019-10-22 11:45:00,134.3,134.59,134.26,134.36,36569.0,134.3,134.59,134.26,134.36,36569.0
2019-10-22 11:50:00,134.33,134.38,134.01,134.01,8208.0,134.33,134.38,134.01,134.01,8208.0
2019-10-22 11:55:00,134.01,134.13,133.8,133.85,10260.0,134.01,134.13,133.8,133.85,10260.0
2019-10-22 12:00:00,133.92,134.1,133.86,133.86,6720.0,133.92,134.1,133.86,133.86,6720.0
2019-10-22 12:05:00,133.93,134.03,133.86,134.0,2909.0,133.93,134.03,133.86,134.0,2909.0
2019-10-22 12:10:00,133.98,133.98,133.87,133.9,1652.0,133.98,133.98,133.87,133.9,1652.0
2019-10-22 12:15:00,133.93,133.94,133.64,133.71,2818.0,133.93,133.94,133.64,133.71,2818.0
2019-10-22 12:20:00,133.72,133.72,133.41,133.56,6230.0,133.72,133.72,133.41,133.56,6230.0
2019-10-22 12:25:00,133.69,133.89,133.62,133.7,11788.0,133.69,133.89,133.62,133.7,11788.0
2019-10-22 12:30:00,133.72,133.81,133.5,133.5,3314.0,133.72,133.81,133.5,133.5,3314.0
2019-10-22 12:35:00,133.5,133.6,133.47,133.47,4363.0,133.5,133.6,133.47,133.47,4363.0
2019-10-22 12:40:00,133.49,133.51,133.36,133.48,5124.0,133.49,133.51,133.36,133.48,5124.0
2019-10-22 12:45:00,133.49,133.62,133.46,133.54,4124.0,133.49,133.62,133.46,133.54,4124.0
2019-10-22 12:50:00,133.54,133.85,133.47,133.77,47137.0,133.54,133.85,133.47,133.77,47137.0
2019-10-22 12:55:00,133.81,133.88,133.77,133.85,7208.0,133.81,133.88,133.77,133.85,7208.0
2019-10-22 13:00:00,133.82,133.93,133.78,133.92,2024.0,133.82,133.93,133.78,133.92,2024.0
2019-10-22 13:05:00,133.91,134.0,133.9,133.91,8299.0,133.91,134.0,133.9,133.91,8299.0
2019-10-22 13:10:00,133.99,133.99,133.79,133.93,2222.0,133.99,133.99,133.79,133.93,2222.0
2019-10-22 13:15:00,133.98,134.0,133.84,133.98,3022.0,133.98,134.0,133.84,133.98,3022.0
2019-10-22 13:20:00,134.0,134.03,133.86,133.86,4825.0,134.0,134.03,133.86,133.86,4825.0
2019-10-22 13:25:00,133.84,133.9,133.81,133.89,3195.0,133.84,133.9,133.81,133.89,3195.0
2019-10-22 13:30:00,133.86,133.88,133.55,133.55,2900.0,133.86,133.88,133.55,133.55,2900.0
2019-10-22 13:35:00,133.48,133.64,133.46,133.59,3540.0,133.48,133.64,133.46,133.59,3540.0
2019-10-22 13:40:00,133.53,133.75,133.47,133.73,5254.0,133.53,133.75,133.47,133.73,5254.0
2019-10-22 13:45:00,133.71,133.71,133.48,133.51,4527.0,133.71,133.71,133.48,133.51,4527.0
2019-10-22 13:50:00,133.5,133.52,133.11,133.13,14578.0,133.5,133.52,133.11,133.13,14578.0
2019-10-22 13:55:00,133.1,133.24,132.87,132.92,7719.0,133.1,133.24,132.87,132.92,7719.0
2019-10-22 14:00:00,132.92,133.21,132.92,133.0,6415.0,132.92,133.21,132.92,133.0,6415.0
2019-10-22 14:05:00,132.97,133.0,132.72,132.78,6871.0,132.97,133.0,132.72,132.78,6871.0
2019-10-22 14:10:00,132.83,132.9,132.75,132.77,10028.0,132.83,132.9,132.75,132.77,10028.0
2019-10-22 14:15:00,132.77,132.86,132.65,132.86,10753.0,132.77,132.86,132.65,132.86,10753.0
2019-10-22 14:20:00,132.84,132.9,132.41,132.53,8989.0,132.84,132.9,132.41,132.53,8989.0
2019-10-22 14:25:00,132.54,132.68,132.34,132.48,22463.0,132.54,132.68,132.34,132.48,22463.0
2019-10-22 14:30:00,132.53,132.53,132.19,132.26,16200.0,132.53,132.53,132.19,132.26,16200.0
2019-10-22 14:35:00,132.26,132.57,132.22,132.43,17199.0,132.26,132.57,132.22,132.43,17199.0
2019-10-22 14:40:00,132.46,132.46,132.24,132.37,16716.0,132.46,132.46,132.24,132.37,16716.0
2019-10-22 14:45:00,132.33,132.33,131.94,132.05,15662.0,132.33,132.33,131.94,132.05,15662.0
2019-10-22 14:50:00,132.03,132.2,131.89,132.04,9589.0,132.03,132.2,131.89,132.04,9589.0
2019-10-22 14:55:00,132.07,132.17,131.92,131.95,15589.0,132.07,132.17,131.92,131.95,15589.0
2019-10-22 15:00:00,131.98,132.1,131.87,131.93,10250.0,131.98,132.1,131.87,131.93,10250.0
2019-10-22 15:05:00,131.88,132.11,131.88,132.05,17791.0,131.88,132.11,131.88,132.05,17791.0
2019-10-22 15:10:00,132.03,132.1,131.88,131.93,13037.0,132.03,132.1,131.88,131.93,13037.0
2019-10-22 15:15:00,131.93,132.07,131.66,131.77,14567.0,131.93,132.07,131.66,131.77,14567.0
2019-10-22 15:20:00,131.76,131.79,131.6,131.71,16368.0,131.76,131.79,131.6,131.71,16368.0
2019-10-22 15:25:00,131.71,131.97,131.7,131.92,11699.0,131.71,131.97,131.7,131.92,11699.0
2019-10-22 15:30:00,131.89,132.12,131.86,132.1,13162.0,131.89,132.12,131.86,132.1,13162.0
2019-10-22 15:35:00,132.08,132.46,132.07,132.3,19348.0,132.08,132.46,132.07,132.3,19348.0
2019-10-22 15:40:00,132.3,132.32,132.11,132.12,17583.0,132.3,132.32,132.11,132.12,17583.0
2019-10-22 15:45:00,132.13,132.13,131.79,131.94,24883.0,132.13,132.13,131.79,131.94,24883.0
2019-10-22 15:50:00,131.94,132.26,131.94,132.2,41534.0,131.94,132.26,131.94,132.2,41534.0
2019-10-22 15:55:00,132.16,132.26,132.08,132.12,77823.0,132.16,132.26,132.08,132.12,77823.0
2019-10-23 09:30:00,131.73,132.33,131.62,132.33,13096.0,131.73,132.33,131.62,132.33,13096.0
2019-10-23 09:35:00,132.6,133.24,132.43,133.16,7679.0,132.6,133.24,132.43,133.16,7679.0
2019-10-23 09:40:00,133.1,134.22,133.05,133.79,9211.0,133.1,134.22,133.05,133.79,9211.0
2019-10-23 09:45:00,133.9,133.97,133.62,133.77,10862.0,133.9,133.97,133.62,133.77,10862.0
2019-10-23 09:50:00,133.85,134.71,133.83,134.1,7324.0,133.85,134.71,133.83,134.1,7324.0
2019-10-23 09:55:00,134.24,134.79,134.15,134.72,30021.0,134.24,134.79,134.15,134.72,30021.0
2019-10-23 10:00:00,134.58,134.73,134.45,134.54,1605.0,134.58,134.73,134.45,134.54,1605.0
2019-10-23 10:05:00,134.39,134.48,133.81,133.82,3201.0,134.39,134.48,133.81,133.82,3201.0
2019-10-23 10:10:00,133.76,133.82,133.76,133.81,1566.0,133.76,133.82,133.76,133.81,1566.0
2019-10-23 10:15:00,133.96,133.96,133.88,133.88,626.0,133.96,133.96,133.88,133.88,626.0
2019-10-23 10:20:00,133.99,134.21,133.84,133.86,1400.0,133.99,134.21,133.84,133.86,1400.0
2019-10-23 10:25:00,133.8,133.86,133.69,133.69,400.0,133.8,133.86,133.69,133.69,400.0
2019-10-23 10:30:00,133.75,133.75,133.56,133.62,1248.0,133.75,133.75,133.56,133.62,1248.0
2019-10-23 10:35:00,133.58,133.63,133.42,133.5,2070.0,133.58,133.63,133.42,133.5,2070.0
2019-10-23 10:40:00,133.5,133.71,133.43,133.71,1300.0,133.5,133.71,133.43,133.71,1300.0
2019-10-23 10:45:00,133.72,134.07,133.72,134.07,3113.0,133.72,134.07,133.72,134.07,3113.0
2019-10-23 10:50:00,134.01,134.16,133.93,134.09,3794.0,134.01,134.16,133.93,134.09,3794.0
2019-10-23 10:55:00,134.14,134.32,134.1,134.21,1500.0,134.14,134.32,134.1,134.21,1500.0
2019-10-23 11:00:00,134.12,134.22,133.98,134.2,3600.0,134.12,134.22,133.98,134.2,3600.0
2019-10-23 11:05:00,134.27,134.41,134.08,134.13,3658.0,134.27,134.41,134.08,134.13,3658.0
2019-10-23 11:10:00,134.07,134.2,134.02,134.09,2526.0,134.07,134.2,134.02,134.09,2526.0
2019-10-23 11:15:00,134.08,134.51,134.08,134.46,2166.0,134.08,134.51,134.08,134.46,2166.0
2019-10-23 11:20:00,134.43,134.52,134.16,134.17,3600.0,134.43,134.52,134.16,134.17,3600.0
2019-10-23 11:25:00,134.24,134.35,134.18,134.23,4913.0,134.24,134.35,134.18,134.23,4913.0
2019-10-23 11:30:00,134.32,134.32,134.1,134.17,1976.0,134.32,134.32,134.1,134.17,1976.0
2019-10-23 11:35:00,134.17,134.19,134.12,134.19,600.0,134.17,134.19,134.12,134.19,600.0
2019-10-23 11:40:00,134.24,134.45,134.23,134.35,2158.0,134.24,134.45,134.23,134.35,2158.0
2019-10-23 11:45:00,134.29,134.41,134.28,134.38,1600.0,134.29,134.41,134.28,134.38,1600.0
2019-10-23 11:50:00,134.34,134.34,134.17,134.26,3362.0,134.34,134.34,134.17,134.26,3362.0
2019-10-23 11:55:00,134.27,134.33,134.27,134.33,700.0,134.27,134.33,134.27,134.33,700.0
2019-10-23 12:00:00,134.17,134.21,134.02,134.21,1545.0,134.17,134.21,134.02,134.21,1545.0
2019-10-23 12:05:00,134.17,134.25,134.17,134.25,500.0,134.17,134.25,134.17,134.25,500.0
2019-10-23 12:10:00,134.3,134.3,134.17,134.26,1511.0,134.3,134.3,134.17,134.26,1511.0
2019-10-23 12:15:00,134.25,134.25,134.09,134.17,2468.0,134.25,134.25,134.09,134.17,2468.0
2019-10-23 12:20:00,134.23,134.23,134.02,134.03,8049.0,134.23,134.23,134.02,134.03,8049.0
2019-10-23 12:25:00,134.03,134.15,134.03,134.15,1600.0,134.03,134.15,134.03,134.15,1600.0
2019-10-23 12:30:00,134.12,134.26,134.12,134.13,2670.0,134.12,134.26,134.12,134.13,2670.0
2019-10-23 12:35:00,134.22,134.3,134.2,134.3,1896.0,134.22,134.3,134.2,134.3,1896.0
2019-10-23 12:40:00,134.33,134.37,134.25,134.28,1468.0,134.33,134.37,134.25,134.28,1468.0
2019-10-23 12:45:00,134.29,134.3,134.18,134.18,5048.0,134.29,134.3,134.18,134.18,5048.0
2019-10-23 12:50:00,134.16,134.19,134.03,134.05,2826.0,134.16,134.19,134.03,134.05,2826.0
2019-10-23 12:55:00,134.06,134.06,134.02,134.06,400.0,134.06,134.06,134.02,134.06,400.0
2019-10-23 13:00:00,134.04,134.1,134.04,134.07,900.0,134.04,134.1,134.04,134.07,900.0
2019-10-23 13:05:00,134.1,134.1,134.0,134.0,1527.0,134.1,134.1,134.0,134.0,1527.0
2019-10-23 13:10:00,134.0,134.0,133.88,133.88,1100.0,134.0,134.0,133.88,133.88,1100.0
2019-10-23 13:15:00,133.82,133.9,133.82,133.88,1757.0,133.82,133.9,133.82,133.88,1757.0
2019-10-23 13:20:00,133.8,133.82,133.77,133.77,600.0,133.8,133.82,133.77,133.77,600.0
2019-10-23 13:25:00,133.73,133.83,133.73,133.81,1311.0,133.73,133.83,133.73,133.81,1311.0
2019-10-23 13:30:00,133.86,133.87,133.78,133.78,2320.0,133.86,133.87,133.78,133.78,2320.0
2019-10-23 13:35:00,133.75,133.82,133.73,133.82,2200.0,133.75,133.82,133.73,133.82,2200.0
2019-10-23 13:40:00,133.82,133.91,133.8,133.88,3436.0,133.82,133.91,133.8,133.88,3436.0
2019-10-23 13:45:00,133.83,133.83,133.69,133.7,1448.0,133.83,133.83,133.69,133.7,1448.0
2019-10-23 13:50:00,133.72,133.74,133.67,133.73,1700.0,133.72,133.74,133.67,133.73,1700.0
2019-10-23 13:55:00,133.7,133.76,133.68,133.73,1200.0,133.7,133.76,133.68,133.73,1200.0
2019-10-23 14:00:00,133.71,133.71,133.48,133.56,3697.0,133.71,133.71,133.48,133.56,3697.0
2019-10-23 14:05:00,133.56,133.58,133.52,133.56,4936.0,133.56,133.58,133.52,133.56,4936.0
2019-10-23 14:10:00,133.54,133.54,133.3,133.3,2114.0,133.54,133.54,133.3,133.3,2114.0
2019-10-23 14:15:00,133.31,133.31,133.11,133.11,2637.0,133.31,133.31,133.11,133.11,2637.0
2019-10-23 14:20:00,133.06,133.16,133.06,133.12,1700.0,133.06,133.16,133.06,133.12,1700.0
2019-10-23 14:25:00,133.0,133.1,132.98,133.1,700.0,133.0,133.1,132.98,133.1,700.0
2019-10-23 14:30:00,133.09,133.24,133.09,133.23,1000.0,133.09,133.24,133.09,133.23,1000.0
2019-10-23 14:35:00,133.25,133.32,133.17,133.18,3042.0,133.25,133.32,133.17,133.18,3042.0
2019-10-23 14:40:00,133.21,133.22,133.09,133.09,2407.0,133.21,133.22,133.09,133.09,2407.0
2019-10-23 14:45:00,133.08,133.35,133.06,133.35,4500.0,133.08,133.35,133.06,133.35,4500.0
2019-10-23 14:50:00,133.36,133.39,133.27,133.36,3000.0,133.36,133.39,133.27,133.36,3000.0
2019-10-23 14:55:00,133.47,133.53,133.46,133.53,1974.0,133.47,133.53,133.46,133.53,1974.0
2019-10-23 15:00:00,133.5,133.61,133.48,133.61,2300.0,133.5,133.61,133.48,133.61,2300.0
2019-10-23 15:05:00,133.59,133.61,133.48,133.5,6641.0,133.59,133.61,133.48,133.5,6641.0
2019-10-23 15:10:00,133.53,133.53,133.46,133.47,3362.0,133.53,133.53,133.46,133.47,3362.0
2019-10-23 15:15:00,133.46,133.5,133.42,133.47,4900.0,133.46,133.5,133.42,133.47,4900.0
2019-10-23 15:20:00,133.47,133.67,133.47,133.61,7270.0,133.47,133.67,133.47,133.61,7270.0
2019-10-23 15:25:00,133.63,133.73,133.63,133.73,8900.0,133.63,133.73,133.63,133.73,8900.0
2019-10-23 15:30:00,133.81,133.85,133.62,133.62,6589.0,133.81,133.85,133.62,133.62,6589.0
2019-10-23 15:35:00,133.65,133.74,133.61,133.72,8825.0,133.65,133.74,133.61,133.72,8825.0
2019-10-23 15:40:00,133.73,133.85,133.73,133.77,5800.0,133.73,133.85,133.73,133.77,5800.0
2019-10-23 15:45:00,133.78,133.85,133.77,133.82,6351.0,133.78,133.85,133.77,133.82,6351.0
2019-10-23 15:50:00,133.83,133.89,133.68,133.75,10929.0,133.83,133.89,133.68,133.75,10929.0
2019-10-23 15:55:00,133.76,133.98,133.76,133.96,30334.0,133.76,133.98,133.76,133.96,30334.0
2019-10-24 09:30:00,134.45,135.11,133.72,135.1,12874.0,134.45,135.11,133.72,135.1,12874.0
2019-10-24 09:35:00,135.31,135.67,135.31,135.49,8543.0,135.31,135.67,135.31,135.49,8543.0
2019-10-24 09:40:00,135.65,135.67,135.13,135.41,7663.0,135.65,135.67,135.13,135.41,7663.0
2019-10-24 09:45:00,135.5,135.8,135.45,135.66,4451.0,135.5,135.8,135.45,135.66,4451.0
2019-10-24 09:50:00,135.53,136.13,135.4,136.12,16260.0,135.53,136.13,135.4,136.12,16260.0
2019-10-24 09:55:00,136.14,136.14,135.66,135.77,5000.0,136.14,136.14,135.66,135.77,5000.0
2019-10-24 10:00:00,135.82,136.15,135.82,136.11,8653.0,135.82,136.15,135.82,136.11,8653.0
2019-10-24 10:05:00,136.12,136.43,136.09,136.33,2725.0,136.12,136.43,136.09,136.33,2725.0
2019-10-24 10:10:00,136.23,136.23,135.87,136.04,1800.0,136.23,136.23,135.87,136.04,1800.0
2019-10-24 10:15:00,136.05,136.21,135.99,136.18,7818.0,136.05,136.21,135.99,136.18,7818.0
2019-10-24 10:20:00,136.29,136.33,136.07,136.07,4680.0,136.29,136.33,136.07,136.07,4680.0
2019-10-24 10:25:00,136.05,136.2,135.94,136.19,3739.0,136.05,136.2,135.94,136.19,3739.0
2019-10-24 10:30:00,136.12,136.19,135.94,136.16,6138.0,136.12,136.19,135.94,136.16,6138.0
2019-10-24 10:35:00,136.23,136.31,136.13,136.18,3946.0,136.23,136.31,136.13,136.18,3946.0
2019-10-24 10:40:00,136.17,136.2,136.08,136.18,3802.0,136.17,136.2,136.08,136.18,3802.0
2019-10-24 10:45:00,136.27,136.3,136.05,136.17,2860.0,136.27,136.3,136.05,136.17,2860.0
2019-10-24 10:50:00,136.18,136.38,136.13,136.38,2400.0,136.18,136.38,136.13,136.38,2400.0
2019-10-24 10:55:00,136.37,136.54,136.34,136.41,6720.0,136.37,136.54,136.34,136.41,6720.0
2019-10-24 11:00:00,136.46,136.79,136.44,136.7,4000.0,136.46,136.79,136.44,136.7,4000.0
2019-10-24 11:05:00,136.81,136.81,136.46,136.59,2104.0,136.81,136.81,136.46,136.59,2104.0
2019-10-24 11:10:00,136.56,136.67,136.55,136.55,1600.0,136.56,136.67,136.55,136.55,1600.0
2019-10-24 11:15:00,136.6,136.65,136.41,136.41,2900.0,136.6,136.65,136.41,136.41,2900.0
2019-10-24 11:20:00,136.4,136.51,136.37,136.41,6520.0,136.4,136.51,136.37,136.41,6520.0
2019-10-24 11:25:00,136.42,136.6,136.38,136.6,3850.0,136.42,136.6,136.38,136.6,3850.0
2019-10-24 11:30:00,136.57,136.69,136.56,136.69,3733.0,136.57,136.69,136.56,136.69,3733.0
2019-10-24 11:35:00,136.71,136.88,136.71,136.84,2716.0,136.71,136.88,136.71,136.84,2716.0
2019-10-24 11:40:00,136.86,136.86,136.71,136.72,1700.0,136.86,136.86,136.71,136.72,1700.0
2019-10-24 11:45:00,136.76,136.8,136.7,136.7,3708.0,136.76,136.8,136.7,136.7,3708.0
2019-10-24 11:50:00,136.73,136.8,136.54,136.54,6050.0,136.73,136.8,136.54,136.54,6050.0
2019-10-24 11:55:00,136.6,136.81,136.57,136.8,4188.0,136.6,136.81,136.57,136.8,4188.0
2019-10-24 12:00:00,136.8,136.93,136.75,136.8,5228.0,136.8,136.93,136.75,136.8,5228.0
2019-10-24 12:05:00,136.61,136.61,136.47,136.61,1525.0,136.61,136.61,136.47,136.61,1525.0
2019-10-24 12:10:00,136.57,136.57,136.4,136.43,3200.0,136.57,136.57,136.4,136.43,3200.0
2019-10-24 12:15:00,136.4,136.41,136.17,136.36,5697.0,136.4,136.41,136.17,136.36,5697.0
2019-10-24 12:20:00,136.38,136.43,136.28,136.39,4284.0,136.38,136.43,136.28,136.39,4284.0
2019-10-24 12:25:00,136.45,136.6,136.45,136.6,1048.0,136.45,136.6,136.45,136.6,1048.0
2019-10-24 12:30:00,136.56,136.62,136.47,136.61,1330.0,136.56,136.62,136.47,136.61,1330.0
2019-10-24 12:35:00,136.59,136.82,136.56,136.82,2400.0,136.59,136.82,136.56,136.82,2400.0
2019-10-24 12:40:00,136.87,136.88,136.74,136.78,1700.0,136.87,136.88,136.74,136.78,1700.0
2019-10-24 12:45:00,136.84,136.99,136.83,136.98,3202.0,136.84,136.99,136.83,136.98,3202.0
2019-10-24 12:50:00,137.0,137.39,136.85,137.15,78141.0,137.0,137.39,136.85,137.15,78141.0
2019-10-24 12:55:00,137.21,137.33,137.13,137.2,3464.0,137.21,137.33,137.13,137.2,3464.0
2019-10-24 13:00:00,137.11,137.11,136.93,136.94,2200.0,137.11,137.11,136.93,136.94,2200.0
2019-10-24 13:05:00,136.94,137.06,136.81,136.81,4413.0,136.94,137.06,136.81,136.81,4413.0
2019-10-24 13:10:00,136.87,137.03,136.87,136.95,3734.0,136.87,137.03,136.87,136.95,3734.0
2019-10-24 13:15:00,136.92,136.96,136.91,136.96,1328.0,136.92,136.96,136.91,136.96,1328.0
2019-10-24 13:20:00,136.95,137.06,136.9,137.0,1500.0,136.95,137.06,136.9,137.0,1500.0
2019-10-24 13:25:00,136.95,137.01,136.95,136.98,2900.0,136.95,137.01,136.95,136.98,2900.0
2019-10-24 13:30:00,137.02,137.04,136.8,136.9,5255.0,137.02,137.04,136.8,136.9,5255.0
2019-10-24 13:35:00,136.94,137.03,136.93,136.99,1838.0,136.94,137.03,136.93,136.99,1838.0
2019-10-24 13:40:00,136.98,137.01,136.86,136.89,1700.0,136.98,137.01,136.86,136.89,1700.0
2019-10-24 13:45:00,136.9,137.02,136.88,137.0,3506.0,136.9,137.02,136.88,137.0,3506.0
2019-10-24 13:50:00,136.97,136.97,136.89,136.91,4035.0,136.97,136.97,136.89,136.91,4035.0
2019-10-24 13:55:00,136.91,136.98,136.9,136.98,3607.0,136.91,136.98,136.9,136.98,3607.0
2019-10-24 14:00:00,137.02,137.09,136.99,137.03,3200.0,137.02,137.09,136.99,137.03,3200.0
2019-10-24 14:05:00,136.97,136.97,136.74,136.78,16301.0,136.97,136.97,136.74,136.78,16301.0
2019-10-24 14:10:00,136.81,136.87,136.76,136.79,5405.0,136.81,136.87,136.76,136.79,5405.0
2019-10-24 14:15:00,136.82,136.82,136.76,136.81,800.0,136.82,136.82,136.76,136.81,800.0
2019-10-24 14:20:00,136.86,136.9,136.8,136.9,2606.0,136.86,136.9,136.8,136.9,2606.0
2019-10-24 14:25:00,136.89,136.94,136.81,136.89,1554.0,136.89,136.94,136.81,136.89,1554.0
2019-10-24 14:30:00,136.91,136.99,136.88,136.93,2300.0,136.91,136.99,136.88,136.93,2300.0
2019-10-24 14:35:00,136.9,136.94,136.84,136.88,2900.0,136.9,136.94,136.84,136.88,2900.0
2019-10-24 14:40:00,136.91,136.97,136.82,136.82,2201.0,136.91,136.97,136.82,136.82,2201.0
2019-10-24 14:45:00,136.8,136.8,136.67,136.67,5549.0,136.8,136.8,136.67,136.67,5549.0
2019-10-24 14:50:00,136.69,136.87,136.66,136.87,22141.0,136.69,136.87,136.66,136.87,22141.0
2019-10-24 14:55:00,136.87,137.1,136.87,137.1,9020.0,136.87,137.1,136.87,137.1,9020.0
2019-10-24 15:00:00,137.11,137.22,137.11,137.19,2700.0,137.11,137.22,137.11,137.19,2700.0
2019-10-24 15:05:00,137.17,137.19,137.09,137.1,2200.0,137.17,137.19,137.09,137.1,2200.0
2019-10-24 15:10:00,137.05,137.07,137.04,137.04,1900.0,137.05,137.07,137.04,137.04,1900.0
2019-10-24 15:15:00,137.04,137.09,137.02,137.09,2220.0,137.04,137.09,137.02,137.09,2220.0
2019-10-24 15:20:00,137.08,137.14,137.07,137.1,4029.0,137.08,137.14,137.07,137.1,4029.0
2019-10-24 15:25:00,137.14,137.17,137.07,137.1,3600.0,137.14,137.17,137.07,137.1,3600.0
2019-10-24 15:30:00,137.12,137.12,136.98,137.03,5101.0,137.12,137.12,136.98,137.03,5101.0
2019-10-24 15:35:00,137.03,137.09,136.97,137.03,5220.0,137.03,137.09,136.97,137.03,5220.0
2019-10-24 15:40:00,137.01,137.02,136.95,136.98,5416.0,137.01,137.02,136.95,136.98,5416.0
2019-10-24 15:45:00,136.99,137.2,136.98,137.17,8322.0,136.99,137.2,136.98,137.17,8322.0
2019-10-24 15:50:00,137.19,137.53,137.16,137.53,22487.0,137.19,137.53,137.16,137.53,22487.0
2019-10-24 15:55:00,137.52,137.84,137.52,137.72,90289.0,137.52,137.84,137.52,137.72,90289.0
2019-10-25 09:30:00,136.65,137.05,136.35,136.52,17477.0,136.65,137.05,136.35,136.52,17477.0
2019-10-25 09:35:00,136.61,136.61,136.23,136.53,4000.0,136.61,136.61,136.23,136.53,4000.0
2019-10-25 09:40:00,136.61,136.67,136.29,136.58,9379.0,136.61,136.67,136.29,136.58,9379.0
2019-10-25 09:45:00,136.65,137.09,136.62,136.97,5101.0,136.65,137.09,136.62,136.97,5101.0
2019-10-25 09:50:00,137.07,137.27,136.92,137.0,1400.0,137.07,137.27,136.92,137.0,1400.0
2019-10-25 09:55:00,137.08,137.52,137.08,137.14,2500.0,137.08,137.52,137.08,137.14,2500.0
2019-10-25 10:00:00,137.23,137.61,137.14,137.49,3035.0,137.23,137.61,137.14,137.49,3035.0
2019-10-25 10:05:00,137.49,138.12,137.41,138.07,6594.0,137.49,138.12,137.41,138.07,6594.0
2019-10-25 10:10:00,138.09,138.19,138.06,138.06,2385.0,138.09,138.19,138.06,138.06,2385.0
2019-10-25 10:15:00,137.89,138.1,137.89,138.1,600.0,137.89,138.1,137.89,138.1,600.0
2019-10-25 10:20:00,138.04,138.47,138.04,138.18,16402.0,138.04,138.47,138.04,138.18,16402.0
2019-10-25 10:25:00,138.1,138.16,137.73,137.73,5000.0,138.1,138.16,137.73,137.73,5000.0
2019-10-25 10:30:00,137.79,137.79,137.5,137.54,1815.0,137.79,137.79,137.5,137.54,1815.0
2019-10-25 10:35:00,137.53,137.65,137.52,137.52,800.0,137.53,137.65,137.52,137.52,800.0
2019-10-25 10:40:00,137.51,137.51,137.39,137.5,1700.0,137.51,137.51,137.39,137.5,1700.0
2019-10-25 10:45:00,137.5,137.68,137.5,137.68,1400.0,137.5,137.68,137.5,137.68,1400.0
2019-10-25 10:50:00,137.79,137.84,137.63,137.63,1800.0,137.79,137.84,137.63,137.63,1800.0
2019-10-25 10:55:00,137.63,137.67,137.61,137.62,1500.0,137.63,137.67,137.61,137.62,1500.0
2019-10-25 11:00:00,137.67,137.67,137.47,137.47,900.0,137.67,137.67,137.47,137.47,900.0
2019-10-25 11:05:00,137.47,137.55,137.35,137.47,3100.0,137.47,137.55,137.35,137.47,3100.0
2019-10-25 11:10:00,137.36,137.69,137.34,137.69,3500.0,137.36,137.69,137.34,137.69,3500.0
2019-10-25 11:15:00,137.65,137.69,137.52,137.56,7646.0,137.65,137.69,137.52,137.56,7646.0
2019-10-25 11:20:00,137.53,137.63,137.34,137.34,8464.0,137.53,137.63,137.34,137.34,8464.0
2019-10-25 11:25:00,137.33,137.37,137.2,137.2,5205.0,137.33,137.37,137.2,137.2,5205.0
2019-10-25 11:30:00,137.22,137.25,137.03,137.05,6200.0,137.22,137.25,137.03,137.05,6200.0
2019-10-25 11:35:00,137.06,137.11,136.87,136.94,8080.0,137.06,137.11,136.87,136.94,8080.0
2019-10-25 11:40:00,136.95,137.13,136.89,136.89,6324.0,136.95,137.13,136.89,136.89,6324.0
2019-10-25 11:45:00,136.94,137.1,136.94,136.99,7207.0,136.94,137.1,136.94,136.99,7207.0
2019-10-25 11:50:00,137.0,137.25,136.94,137.25,25330.0,137.0,137.25,136.94,137.25,25330.0
2019-10-25 11:55:00,137.24,137.25,136.99,136.99,1935.0,137.24,137.25,136.99,136.99,1935.0
2019-10-25 12:00:00,137.05,137.05,136.91,137.03,5539.0,137.05,137.05,136.91,137.03,5539.0
2019-10-25 12:05:00,137.05,137.05,136.93,136.98,3200.0,137.05,137.05,136.93,136.98,3200.0
2019-10-25 12:10:00,136.99,137.1,136.99,137.04,4479.0,136.99,137.1,136.99,137.04,4479.0
2019-10-25 12:15:00,137.13,137.35,137.13,137.35,3050.0,137.13,137.35,137.13,137.35,3050.0
2019-10-25 12:20:00,137.28,137.4,137.25,137.4,2100.0,137.28,137.4,137.25,137.4,2100.0
2019-10-25 12:25:00,137.34,137.38,137.32,137.38,808.0,137.34,137.38,137.32,137.38,808.0
2019-10-25 12:30:00,137.38,137.43,137.36,137.42,1800.0,137.38,137.43,137.36,137.42,1800.0
2019-10-25 12:35:00,137.43,137.55,137.39,137.5,3450.0,137.43,137.55,137.39,137.5,3450.0
2019-10-25 12:40:00,137.43,137.43,137.4,137.4,500.0,137.43,137.43,137.4,137.4,500.0
2019-10-25 12:45:00,137.47,137.48,137.38,137.38,1007.0,137.47,137.48,137.38,137.38,1007.0
2019-10-25 12:50:00,137.39,137.47,137.39,137.46,1660.0,137.39,137.47,137.39,137.46,1660.0
2019-10-25 12:55:00,137.47,137.48,137.35,137.35,1300.0,137.47,137.48,137.35,137.35,1300.0
2019-10-25 13:00:00,137.4,137.43,137.27,137.27,2900.0,137.4,137.43,137.27,137.27,2900.0
2019-10-25 13:05:00,137.28,137.31,137.25,137.25,800.0,137.28,137.31,137.25,137.25,800.0
2019-10-25 13:10:00,137.23,137.33,137.23,137.28,2920.0,137.23,137.33,137.23,137.28,2920.0
2019-10-25 13:15:00,137.26,137.3,137.25,137.27,1300.0,137.26,137.3,137.25,137.27,1300.0
2019-10-25 13:20:00,137.31,137.32,137.2,137.2,2800.0,137.31,137.32,137.2,137.2,2800.0
2019-10-25 13:25:00,137.09,137.2,137.09,137.1,1909.0,137.09,137.2,137.09,137.1,1909.0
2019-10-25 13:30:00,137.08,137.14,137.06,137.09,1508.0,137.08,137.14,137.06,137.09,1508.0
2019-10-25 13:35:00,137.12,137.12,137.02,137.12,2727.0,137.12,137.12,137.02,137.12,2727.0
2019-10-25 13:40:00,137.14,137.25,137.14,137.22,2500.0,137.14,137.25,137.14,137.22,2500.0
2019-10-25 13:45:00,137.22,137.25,137.18,137.25,4099.0,137.22,137.25,137.18,137.25,4099.0
2019-10-25 13:50:00,137.24,137.24,137.12,137.13,900.0,137.24,137.24,137.12,137.13,900.0
2019-10-25 13:55:00,137.15,137.24,137.1,137.18,1706.0,137.15,137.24,137.1,137.18,1706.0
2019-10-25 14:00:00,137.12,137.12,136.94,137.0,1900.0,137.12,137.12,136.94,137.0,1900.0
2019-10-25 14:05:00,136.99,137.05,136.95,137.0,2000.0,136.99,137.05,136.95,137.0,2000.0
2019-10-25 14:10:00,136.94,137.17,136.94,137.12,2996.0,136.94,137.17,136.94,137.12,2996.0
2019-10-25 14:15:00,137.1,137.18,137.1,137.15,1200.0,137.1,137.18,137.1,137.15,1200.0
2019-10-25 14:20:00,137.16,137.21,137.12,137.19,1145.0,137.16,137.21,137.12,137.19,1145.0
2019-10-25 14:25:00,137.21,137.22,137.09,137.15,2000.0,137.21,137.22,137.09,137.15,2000.0
2019-10-25 14:30:00,137.1,137.11,136.92,136.95,2391.0,137.1,137.11,136.92,136.95,2391.0
2019-10-25 14:35:00,136.97,137.02,136.95,136.96,1800.0,136.97,137.02,136.95,136.96,1800.0
2019-10-25 14:40:00,136.95,136.95,136.88,136.92,1900.0,136.95,136.95,136.88,136.92,1900.0
2019-10-25 14:45:00,136.91,136.91,136.8,136.8,1800.0,136.91,136.91,136.8,136.8,1800.0
2019-10-25 14:50:00,136.84,136.89,136.81,136.88,2600.0,136.84,136.89,136.81,136.88,2600.0
2019-10-25 14:55:00,136.92,137.1,136.92,137.08,3280.0,136.92,137.1,136.92,137.08,3280.0
2019-10-25 15:00:00,137.11,137.11,137.02,137.02,1420.0,137.11,137.11,137.02,137.02,1420.0
2019-10-25 15:05:00,137.03,137.06,136.93,136.93,1300.0,137.03,137.06,136.93,136.93,1300.0
2019-10-25 15:10:00,136.88,136.97,136.88,136.97,3056.0,136.88,136.97,136.88,136.97,3056.0
2019-10-25 15:15:00,137.01,137.04,137.0,137.0,1437.0,137.01,137.04,137.0,137.0,1437.0
2019-10-25 15:20:00,137.0,137.05,137.0,137.03,1406.0,137.0,137.05,137.0,137.03,1406.0
2019-10-25 15:25:00,137.06,137.11,136.98,136.98,3400.0,137.06,137.11,136.98,136.98,3400.0
2019-10-25 15:30:00,136.98,137.08,136.95,137.08,4522.0,136.98,137.08,136.95,137.08,4522.0
2019-10-25 15:35:00,137.05,137.12,137.05,137.09,3700.0,137.05,137.12,137.05,137.09,3700.0
2019-10-25 15:40:00,137.09,137.09,137.01,137.07,5494.0,137.09,137.09,137.01,137.07,5494.0
2019-10-25 15:45:00,137.09,137.1,136.96,136.97,3099.0,137.09,137.1,136.96,136.97,3099.0
2019-10-25 15:50:00,136.99,137.1,136.97,137.05,9111.0,136.99,137.1,136.97,137.05,9111.0
2019-10-25 15:55:00,137.05,137.27,137.05,137.14,22240.0,137.05,137.27,137.05,137.14,22240.0
2019-10-28 09:30:00,138.48,138.69,138.05,138.23,7022.0,138.48,138.69,138.05,138.23,7022.0
2019-10-28 09:35:00,138.45,138.51,138.09,138.09,2000.0,138.45,138.51,138.09,138.09,2000.0
2019-10-28 09:40:00,137.9,137.91,137.62,137.62,600.0,137.9,137.91,137.62,137.62,600.0
2019-10-28 09:45:00,137.5,137.63,137.42,137.42,1700.0,137.5,137.63,137.42,137.42,1700.0
2019-10-28 09:50:00,137.1,137.39,137.1,137.39,1800.0,137.1,137.39,137.1,137.39,1800.0
2019-10-28 09:55:00,137.32,137.85,137.29,137.85,2600.0,137.32,137.85,137.29,137.85,2600.0
2019-10-28 10:00:00,137.83,137.87,137.64,137.86,1150.0,137.83,137.87,137.64,137.86,1150.0
2019-10-28 10:05:00,137.89,137.97,137.6,137.64,1287.0,137.89,137.97,137.6,137.64,1287.0
2019-10-28 10:10:00,137.51,137.57,137.37,137.46,1500.0,137.51,137.57,137.37,137.46,1500.0
2019-10-28 10:15:00,137.41,137.59,137.4,137.58,1283.0,137.41,137.59,137.4,137.58,1283.0
2019-10-28 10:20:00,137.52,137.56,137.3,137.35,1709.0,137.52,137.56,137.3,137.35,1709.0
2019-10-28 10:25:00,137.33,137.34,137.04,137.04,1700.0,137.33,137.34,137.04,137.04,1700.0
2019-10-28 10:30:00,136.98,137.35,136.94,137.31,1800.0,136.98,137.35,136.94,137.31,1800.0
2019-10-28 10:35:00,137.28,137.42,137.23,137.23,986.0,137.28,137.42,137.23,137.23,986.0
2019-10-28 10:40:00,137.3,137.51,137.29,137.43,3900.0,137.3,137.51,137.29,137.43,3900.0
2019-10-28 10:45:00,137.42,137.47,137.35,137.39,4596.0,137.42,137.47,137.35,137.39,4596.0
2019-10-28 10:50:00,137.46,137.51,137.36,137.36,3098.0,137.46,137.51,137.36,137.36,3098.0
2019-10-28 10:55:00,137.41,137.52,137.26,137.27,2949.0,137.41,137.52,137.26,137.27,2949.0
2019-10-28 11:00:00,137.31,137.56,137.3,137.43,3002.0,137.31,137.56,137.3,137.43,3002.0
2019-10-28 11:05:00,137.46,137.48,137.41,137.41,1025.0,137.46,137.48,137.41,137.41,1025.0
2019-10-28 11:10:00,137.39,137.42,137.34,137.38,3870.0,137.39,137.42,137.34,137.38,3870.0
2019-10-28 11:15:00,137.34,137.53,137.34,137.38,3600.0,137.34,137.53,137.34,137.38,3600.0
2019-10-28 11:20:00,137.37,137.39,137.25,137.25,1871.0,137.37,137.39,137.25,137.25,1871.0
2019-10-28 11:25:00,137.25,137.3,137.19,137.3,1000.0,137.25,137.3,137.19,137.3,1000.0
2019-10-28 11:30:00,137.31,137.5,137.31,137.5,3137.0,137.31,137.5,137.31,137.5,3137.0
2019-10-28 11:35:00,137.47,137.49,137.35,137.42,1936.0,137.47,137.49,137.35,137.42,1936.0
2019-10-28 11:40:00,137.38,137.66,137.37,137.66,1700.0,137.38,137.66,137.37,137.66,1700.0
2019-10-28 11:45:00,137.69,137.79,137.58,137.73,2000.0,137.69,137.79,137.58,137.73,2000.0
2019-10-28 11:50:00,137.64,137.73,137.59,137.69,5800.0,137.64,137.73,137.59,137.69,5800.0
2019-10-28 11:55:00,137.65,137.69,137.55,137.58,1600.0,137.65,137.69,137.55,137.58,1600.0
2019-10-28 12:00:00,137.59,137.63,137.52,137.61,6815.0,137.59,137.63,137.52,137.61,6815.0
2019-10-28 12:05:00,137.59,137.84,137.56,137.76,6825.0,137.59,137.84,137.56,137.76,6825.0
2019-10-28 12:10:00,137.72,137.72,137.4,137.47,3036.0,137.72,137.72,137.4,137.47,3036.0
2019-10-28 12:15:00,137.47,137.58,137.43,137.45,9500.0,137.47,137.58,137.43,137.45,9500.0
2019-10-28 12:20:00,137.46,137.56,137.33,137.38,5846.0,137.46,137.56,137.33,137.38,5846.0
2019-10-28 12:25:00,137.43,137.61,137.41,137.56,3100.0,137.43,137.61,137.41,137.56,3100.0
2019-10-28 12:30:00,137.6,137.72,137.56,137.72,2923.0,137.6,137.72,137.56,137.72,2923.0
2019-10-28 12:35:00,137.69,137.79,137.67,137.76,3391.0,137.69,137.79,137.67,137.76,3391.0
2019-10-28 12:40:00,137.75,137.75,137.69,137.74,1129.0,137.75,137.75,137.69,137.74,1129.0
2019-10-28 12:45:00,137.77,137.77,137.73,137.73,1300.0,137.77,137.77,137.73,137.73,1300.0
2019-10-28 12:50:00,137.75,137.77,137.69,137.69,1999.0,137.75,137.77,137.69,137.69,1999.0
2019-10-28 12:55:00,137.66,137.66,137.49,137.49,2250.0,137.66,137.66,137.49,137.49,2250.0
2019-10-28 13:00:00,137.44,137.53,137.4,137.43,2500.0,137.44,137.53,137.4,137.43,2500.0
2019-10-28 13:05:00,137.37,137.44,137.37,137.42,2100.0,137.37,137.44,137.37,137.42,2100.0
2019-10-28 13:10:00,137.43,137.43,137.39,137.42,1000.0,137.43,137.43,137.39,137.42,1000.0
2019-10-28 13:15:00,137.43,137.5,137.43,137.45,6526.0,137.43,137.5,137.43,137.45,6526.0
2019-10-28 13:20:00,137.45,137.51,137.41,137.5,7890.0,137.45,137.51,137.41,137.5,7890.0
2019-10-28 13:25:00,137.54,137.67,137.49,137.61,2521.0,137.54,137.67,137.49,137.61,2521.0
2019-10-28 13:30:00,137.6,137.67,137.55,137.55,16764.0,137.6,137.67,137.55,137.55,16764.0
2019-10-28 13:35:00,137.53,137.73,137.52,137.72,3018.0,137.53,137.73,137.52,137.72,3018.0
2019-10-28 13:40:00,137.7,137.72,137.52,137.54,11509.0,137.7,137.72,137.52,137.54,11509.0
2019-10-28 13:45:00,137.5,137.61,137.48,137.61,3850.0,137.5,137.61,137.48,137.61,3850.0
2019-10-28 13:50:00,137.62,137.63,137.45,137.46,5200.0,137.62,137.63,137.45,137.46,5200.0
2019-10-28 13:55:00,137.51,137.51,137.36,137.42,3588.0,137.51,137.51,137.36,137.42,3588.0
2019-10-28 14:00:00,137.47,137.48,137.35,137.42,2700.0,137.47,137.48,137.35,137.42,2700.0
2019-10-28 14:05:00,137.42,137.48,137.42,137.44,2300.0,137.42,137.48,137.42,137.44,2300.0
2019-10-28 14:10:00,137.35,137.36,137.19,137.22,2537.0,137.35,137.36,137.19,137.22,2537.0
2019-10-28 14:15:00,137.32,137.36,137.31,137.36,500.0,137.32,137.36,137.31,137.36,500.0
2019-10-28 14:20:00,137.36,137.37,137.3,137.33,1500.0,137.36,137.37,137.3,137.33,1500.0
2019-10-28 14:25:00,137.26,137.3,137.21,137.21,863.0,137.26,137.3,137.21,137.21,863.0
2019-10-28 14:30:00,137.18,137.31,137.1,137.28,3500.0,137.18,137.31,137.1,137.28,3500.0
2019-10-28 14:35:00,137.29,137.36,137.28,137.28,1732.0,137.29,137.36,137.28,137.28,1732.0
2019-10-28 14:40:00,137.33,137.39,137.27,137.38,1400.0,137.33,137.39,137.27,137.38,1400.0
2019-10-28 14:45:00,137.36,137.42,137.35,137.42,2230.0,137.36,137.42,137.35,137.42,2230.0
2019-10-28 14:50:00,137.41,137.45,137.37,137.44,2156.0,137.41,137.45,137.37,137.44,2156.0
2019-10-28 14:55:00,137.5,137.52,137.37,137.47,5780.0,137.5,137.52,137.37,137.47,5780.0
2019-10-28 15:00:00,137.45,137.49,137.39,137.45,6576.0,137.45,137.49,137.39,137.45,6576.0
2019-10-28 15:05:00,137.45,137.46,137.39,137.4,3521.0,137.45,137.46,137.39,137.4,3521.0
2019-10-28 15:10:00,137.44,137.62,137.42,137.6,5728.0,137.44,137.62,137.42,137.6,5728.0
2019-10-28 15:15:00,137.55,137.58,137.53,137.55,2400.0,137.55,137.58,137.53,137.55,2400.0
2019-10-28 15:20:00,137.56,137.61,137.49,137.51,3900.0,137.56,137.61,137.49,137.51,3900.0
2019-10-28 15:25:00,137.51,137.57,137.49,137.51,3104.0,137.51,137.57,137.49,137.51,3104.0
2019-10-28 15:30:00,137.53,137.6,137.48,137.49,4683.0,137.53,137.6,137.48,137.49,4683.0
2019-10-28 15:35:00,137.49,137.49,137.4,137.41,3985.0,137.49,137.49,137.4,137.41,3985.0
2019-10-28 15:40:00,137.36,137.37,137.18,137.2,3176.0,137.36,137.37,137.18,137.2,3176.0
2019-10-28 15:45:00,137.21,137.36,137.21,137.36,4491.0,137.21,137.36,137.21,137.36,4491.0
2019-10-28 15:50:00,137.36,137.36,137.2,137.23,5481.0,137.36,137.36,137.2,137.23,5481.0
2019-10-28 15:55:00,137.23,137.47,137.21,137.33,24195.0,137.23,137.47,137.21,137.33,24195.0
2019-10-29 09:30:00,137.48,137.48,137.0,137.13,12705.0,137.48,137.48,137.0,137.13,12705.0
2019-10-29 09:35:00,137.08,137.36,136.88,137.31,2717.0,137.08,137.36,136.88,137.31,2717.0
2019-10-29 09:40:00,137.55,137.55,137.26,137.26,52800.0,137.55,137.55,137.26,137.26,52800.0
2019-10-29 09:45:00,137.39,137.39,137.06,137.29,6400.0,137.39,137.39,137.06,137.29,6400.0
2019-10-29 09:50:00,137.31,137.48,137.25,137.48,1900.0,137.31,137.48,137.25,137.48,1900.0
2019-10-29 09:55:00,137.45,137.74,137.29,137.4,15700.0,137.45,137.74,137.29,137.4,15700.0
2019-10-29 10:00:00,137.4,137.55,137.32,137.4,2900.0,137.4,137.55,137.32,137.4,2900.0
2019-10-29 10:05:00,137.4,137.75,137.4,137.74,1900.0,137.4,137.75,137.4,137.74,1900.0
2019-10-29 10:10:00,137.68,137.87,137.65,137.75,3200.0,137.68,137.87,137.65,137.75,3200.0
2019-10-29 10:15:00,137.87,137.9,137.61,137.73,2235.0,137.87,137.9,137.61,137.73,2235.0
2019-10-29 10:20:00,137.65,137.74,137.39,137.39,15848.0,137.65,137.74,137.39,137.39,15848.0
2019-10-29 10:25:00,137.34,137.5,137.31,137.5,4754.0,137.34,137.5,137.31,137.5,4754.0
2019-10-29 10:30:00,137.51,137.75,137.5,137.68,5781.0,137.51,137.75,137.5,137.68,5781.0
2019-10-29 10:35:00,137.7,137.87,137.7,137.76,3245.0,137.7,137.87,137.7,137.76,3245.0
2019-10-29 10:40:00,137.7,137.76,137.65,137.67,11323.0,137.7,137.76,137.65,137.67,11323.0
2019-10-29 10:45:00,137.64,137.8,137.64,137.68,13400.0,137.64,137.8,137.64,137.68,13400.0
2019-10-29 10:50:00,137.69,137.75,137.54,137.54,4353.0,137.69,137.75,137.54,137.54,4353.0
2019-10-29 10:55:00,137.54,137.7,137.52,137.68,36094.0,137.54,137.7,137.52,137.68,36094.0
2019-10-29 11:00:00,137.68,138.22,137.68,138.21,14533.0,137.68,138.22,137.68,138.21,14533.0
2019-10-29 11:05:00,138.41,138.42,137.98,138.03,8918.0,138.41,138.42,137.98,138.03,8918.0
2019-10-29 11:10:00,137.99,138.04,137.91,137.99,2100.0,137.99,138.04,137.91,137.99,2100.0
2019-10-29 11:15:00,138.05,138.06,137.81,137.82,4322.0,138.05,138.06,137.81,137.82,4322.0
2019-10-29 11:20:00,137.89,137.91,137.69,137.73,4307.0,137.89,137.91,137.69,137.73,4307.0
2019-10-29 11:25:00,137.78,137.9,137.77,137.9,4327.0,137.78,137.9,137.77,137.9,4327.0
2019-10-29 11:30:00,137.92,137.98,137.86,137.98,2549.0,137.92,137.98,137.86,137.98,2549.0
2019-10-29 11:35:00,137.94,138.02,137.69,137.75,4200.0,137.94,138.02,137.69,137.75,4200.0
2019-10-29 11:40:00,137.76,137.85,137.74,137.84,1400.0,137.76,137.85,137.74,137.84,1400.0
2019-10-29 11:45:00,137.88,138.02,137.87,137.95,7117.0,137.88,138.02,137.87,137.95,7117.0
2019-10-29 11:50:00,137.88,138.02,137.87,138.02,2113.0,137.88,138.02,137.87,138.02,2113.0
2019-10-29 11:55:00,138.07,138.1,137.56,137.74,2874.0,138.07,138.1,137.56,137.74,2874.0
2019-10-29 12:00:00,137.53,137.77,137.53,137.57,2933.0,137.53,137.77,137.53,137.57,2933.0
2019-10-29 12:05:00,137.59,137.71,137.53,137.56,1948.0,137.59,137.71,137.53,137.56,1948.0
2019-10-29 12:10:00,137.59,137.59,137.5,137.51,1100.0,137.59,137.59,137.5,137.51,1100.0
2019-10-29 12:15:00,137.58,137.66,137.54,137.63,4917.0,137.58,137.66,137.54,137.63,4917.0
2019-10-29 12:20:00,137.65,137.71,137.65,137.67,2300.0,137.65,137.71,137.65,137.67,2300.0
2019-10-29 12:25:00,137.7,137.76,137.66,137.72,18879.0,137.7,137.76,137.66,137.72,18879.0
2019-10-29 12:30:00,137.73,137.9,137.66,137.8,11393.0,137.73,137.9,137.66,137.8,11393.0
2019-10-29 12:35:00,137.75,137.75,137.6,137.6,800.0,137.75,137.75,137.6,137.6,800.0
2019-10-29 12:40:00,137.64,137.68,137.56,137.66,4002.0,137.64,137.68,137.56,137.66,4002.0
2019-10-29 12:45:00,137.62,137.62,137.42,137.42,2800.0,137.62,137.62,137.42,137.42,2800.0
2019-10-29 12:50:00,137.53,137.61,137.51,137.56,1500.0,137.53,137.61,137.51,137.56,1500.0
2019-10-29 12:55:00,137.57,137.6,137.51,137.51,1783.0,137.57,137.6,137.51,137.51,1783.0
2019-10-29 13:00:00,137.54,137.65,137.54,137.58,4779.0,137.54,137.65,137.54,137.58,4779.0
2019-10-29 13:05:00,137.57,137.58,137.57,137.58,400.0,137.57,137.58,137.57,137.58,400.0
2019-10-29 13:10:00,137.59,137.59,137.47,137.47,2578.0,137.59,137.59,137.47,137.47,2578.0
2019-10-29 13:15:00,137.44,137.47,137.39,137.46,1500.0,137.44,137.47,137.39,137.46,1500.0
2019-10-29 13:20:00,137.48,137.48,137.32,137.32,2952.0,137.48,137.48,137.32,137.32,2952.0
2019-10-29 13:25:00,137.3,137.3,137.14,137.17,1800.0,137.3,137.3,137.14,137.17,1800.0
2019-10-29 13:30:00,137.14,137.15,137.03,137.08,2000.0,137.14,137.15,137.03,137.08,2000.0
2019-10-29 13:35:00,137.08,137.08,136.96,136.99,1401.0,137.08,137.08,136.96,136.99,1401.0
2019-10-29 13:40:00,136.98,137.04,136.9,136.94,2128.0,136.98,137.04,136.9,136.94,2128.0
2019-10-29 13:45:00,136.94,136.96,136.82,136.87,3600.0,136.94,136.96,136.82,136.87,3600.0
2019-10-29 13:50:00,136.84,136.9,136.76,136.76,3000.0,136.84,136.9,136.76,136.76,3000.0
2019-10-29 13:55:00,136.78,136.81,136.67,136.73,2500.0,136.78,136.81,136.67,136.73,2500.0
2019-10-29 14:00:00,136.75,136.77,136.7,136.75,1105.0,136.75,136.77,136.7,136.75,1105.0
2019-10-29 14:05:00,136.74,136.83,136.74,136.8,3341.0,136.74,136.83,136.74,136.8,3341.0
2019-10-29 14:10:00,136.79,136.8,136.71,136.73,2600.0,136.79,136.8,136.71,136.73,2600.0
2019-10-29 14:15:00,136.73,136.78,136.65,136.69,3734.0,136.73,136.78,136.65,136.69,3734.0
2019-10-29 14:20:00,136.7,136.82,136.7,136.82,4899.0,136.7,136.82,136.7,136.82,4899.0
2019-10-29 14:25:00,136.85,136.85,136.77,136.81,1600.0,136.85,136.85,136.77,136.81,1600.0
2019-10-29 14:30:00,136.81,136.86,136.71,136.85,3679.0,136.81,136.86,136.71,136.85,3679.0
2019-10-29 14:35:00,136.84,136.92,136.79,136.92,1898.0,136.84,136.92,136.79,136.92,1898.0
2019-10-29 14:40:00,136.92,136.92,136.77,136.78,2202.0,136.92,136.92,136.77,136.78,2202.0
2019-10-29 14:45:00,136.8,136.9,136.8,136.9,1883.0,136.8,136.9,136.8,136.9,1883.0
2019-10-29 14:50:00,136.9,137.05,136.89,137.05,1969.0,136.9,137.05,136.89,137.05,1969.0
2019-10-29 14:55:00,136.98,137.0,136.88,136.88,3342.0,136.98,137.0,136.88,136.88,3342.0
2019-10-29 15:00:00,136.87,136.94,136.86,136.91,1200.0,136.87,136.94,136.86,136.91,1200.0
2019-10-29 15:05:00,136.9,136.96,136.86,136.92,1800.0,136.9,136.96,136.86,136.92,1800.0
2019-10-29 15:10:00,136.95,137.02,136.92,137.02,4358.0,136.95,137.02,136.92,137.02,4358.0
2019-10-29 15:15:00,137.03,137.16,137.01,137.13,7600.0,137.03,137.16,137.01,137.13,7600.0
2019-10-29 15:20:00,137.15,137.16,137.09,137.11,2409.0,137.15,137.16,137.09,137.11,2409.0
2019-10-29 15:25:00,137.1,137.16,137.05,137.06,3198.0,137.1,137.16,137.05,137.06,3198.0
2019-10-29 15:30:00,137.07,137.07,136.99,137.0,4663.0,137.07,137.07,136.99,137.0,4663.0
2019-10-29 15:35:00,137.01,137.01,136.89,136.95,7000.0,137.01,137.01,136.89,136.95,7000.0
2019-10-29 15:40:00,136.97,137.05,136.95,137.0,9324.0,136.97,137.05,136.95,137.0,9324.0
2019-10-29 15:45:00,137.03,137.04,136.87,136.89,4643.0,137.03,137.04,136.87,136.89,4643.0
2019-10-29 15:50:00,136.9,136.93,136.83,136.83,7810.0,136.9,136.93,136.83,136.83,7810.0
2019-10-29 15:55:00,136.82,136.89,136.6,136.68,30322.0,136.82,136.89,136.6,136.68,30322.0
2019-10-30 09:30:00,136.69,137.24,136.01,136.56,13801.0,136.69,137.24,136.01,136.56,13801.0
2019-10-30 09:35:00,136.49,136.49,136.0,136.01,7441.0,136.49,136.49,136.0,136.01,7441.0
2019-10-30 09:40:00,135.97,136.19,135.89,136.19,3148.0,135.97,136.19,135.89,136.19,3148.0
2019-10-30 09:45:00,136.06,136.69,136.05,136.69,2100.0,136.06,136.69,136.05,136.69,2100.0
2019-10-30 09:50:00,136.71,136.87,136.68,136.8,900.0,136.71,136.87,136.68,136.8,900.0
2019-10-30 09:55:00,136.78,136.81,136.61,136.81,7642.0,136.78,136.81,136.61,136.81,7642.0
2019-10-30 10:00:00,136.81,136.83,136.41,136.63,27076.0,136.81,136.83,136.41,136.63,27076.0
2019-10-30 10:05:00,136.65,136.8,136.63,136.72,2821.0,136.65,136.8,136.63,136.72,2821.0
2019-10-30 10:10:00,136.72,136.8,136.58,136.71,4470.0,136.72,136.8,136.58,136.71,4470.0
2019-10-30 10:15:00,136.7,136.75,136.58,136.61,6369.0,136.7,136.75,136.58,136.61,6369.0
2019-10-30 10:20:00,136.72,136.75,136.62,136.75,7071.0,136.72,136.75,136.62,136.75,7071.0
2019-10-30 10:25:00,136.75,137.14,136.75,137.14,2826.0,136.75,137.14,136.75,137.14,2826.0
2019-10-30 10:30:00,137.06,137.2,136.91,137.0,7185.0,137.06,137.2,136.91,137.0,7185.0
2019-10-30 10:35:00,137.06,137.2,136.97,136.97,20015.0,137.06,137.2,136.97,136.97,20015.0
2019-10-30 10:40:00,137.04,137.23,136.95,137.23,18808.0,137.04,137.23,136.95,137.23,18808.0
2019-10-30 10:45:00,137.39,137.64,137.39,137.64,11050.0,137.39,137.64,137.39,137.64,11050.0
2019-10-30 10:50:00,137.63,137.67,137.63,137.67,1700.0,137.63,137.67,137.63,137.67,1700.0
2019-10-30 10:55:00,137.82,137.84,137.65,137.78,3291.0,137.82,137.84,137.65,137.78,3291.0
2019-10-30 11:00:00,137.79,137.8,137.46,137.52,10119.0,137.79,137.8,137.46,137.52,10119.0
2019-10-30 11:05:00,137.48,137.65,137.48,137.65,3212.0,137.48,137.65,137.48,137.65,3212.0
2019-10-30 11:10:00,137.61,137.65,137.56,137.56,10625.0,137.61,137.65,137.56,137.56,10625.0
2019-10-30 11:15:00,137.53,137.6,137.38,137.43,5979.0,137.53,137.6,137.38,137.43,5979.0
2019-10-30 11:20:00,137.35,137.48,137.34,137.43,1263.0,137.35,137.48,137.34,137.43,1263.0
2019-10-30 11:25:00,137.48,137.48,137.43,137.43,7832.0,137.48,137.48,137.43,137.43,7832.0
2019-10-30 11:30:00,137.42,137.48,137.4,137.48,4239.0,137.42,137.48,137.4,137.48,4239.0
2019-10-30 11:35:00,137.48,137.67,137.45,137.63,20729.0,137.48,137.67,137.45,137.63,20729.0
2019-10-30 11:40:00,137.7,137.7,137.58,137.66,1200.0,137.7,137.7,137.58,137.66,1200.0
2019-10-30 11:45:00,137.69,137.92,137.69,137.88,2305.0,137.69,137.92,137.69,137.88,2305.0
2019-10-30 11:50:00,137.88,137.89,137.62,137.64,15241.0,137.88,137.89,137.62,137.64,15241.0
2019-10-30 11:55:00,137.7,137.7,137.63,137.7,7550.0,137.7,137.7,137.63,137.7,7550.0
2019-10-30 12:00:00,137.7,137.7,137.55,137.6,1304.0,137.7,137.7,137.55,137.6,1304.0
2019-10-30 12:05:00,137.6,137.7,137.58,137.66,4956.0,137.6,137.7,137.58,137.66,4956.0
2019-10-30 12:10:00,137.7,137.74,137.53,137.53,9171.0,137.7,137.74,137.53,137.53,9171.0
2019-10-30 12:15:00,137.5,137.5,137.38,137.47,2000.0,137.5,137.5,137.38,137.47,2000.0
2019-10-30 12:20:00,137.47,137.49,137.38,137.4,2684.0,137.47,137.49,137.38,137.4,2684.0
2019-10-30 12:25:00,137.4,137.4,137.29,137.3,3287.0,137.4,137.4,137.29,137.3,3287.0
2019-10-30 12:30:00,137.37,137.4,137.29,137.4,2800.0,137.37,137.4,137.29,137.4,2800.0
2019-10-30 12:35:00,137.4,137.72,137.4,137.71,2434.0,137.4,137.72,137.4,137.71,2434.0
2019-10-30 12:40:00,137.67,137.79,137.64,137.79,1400.0,137.67,137.79,137.64,137.79,1400.0
2019-10-30 12:45:00,137.8,137.84,137.79,137.83,1343.0,137.8,137.84,137.79,137.83,1343.0
2019-10-30 12:50:00,137.82,137.82,137.72,137.72,2610.0,137.82,137.82,137.72,137.72,2610.0
2019-10-30 12:55:00,137.67,137.76,137.45,137.45,4497.0,137.67,137.76,137.45,137.45,4497.0
2019-10-30 13:00:00,137.45,137.46,137.39,137.44,1100.0,137.45,137.46,137.39,137.44,1100.0
2019-10-30 13:05:00,137.38,137.49,137.38,137.48,900.0,137.38,137.49,137.38,137.48,900.0
2019-10-30 13:10:00,137.51,137.6,137.51,137.52,1700.0,137.51,137.6,137.51,137.52,1700.0
2019-10-30 13:15:00,137.52,137.53,137.45,137.45,600.0,137.52,137.53,137.45,137.45,600.0
2019-10-30 13:20:00,137.54,137.58,137.48,137.48,3102.0,137.54,137.58,137.48,137.48,3102.0
2019-10-30 13:25:00,137.53,137.53,137.38,137.38,3000.0,137.53,137.53,137.38,137.38,3000.0
2019-10-30 13:30:00,137.31,137.37,137.24,137.33,1976.0,137.31,137.37,137.24,137.33,1976.0
2019-10-30 13:35:00,137.3,137.48,137.3,137.42,3950.0,137.3,137.48,137.3,137.42,3950.0
2019-10-30 13:40:00,137.41,137.41,137.31,137.38,2100.0,137.41,137.41,137.31,137.38,2100.0
2019-10-30 13:45:00,137.38,137.51,137.24,137.24,8227.0,137.38,137.51,137.24,137.24,8227.0
2019-10-30 13:50:00,137.22,137.22,137.13,137.22,1000.0,137.22,137.22,137.13,137.22,1000.0
2019-10-30 13:55:00,137.26,137.27,137.0,137.0,2002.0,137.26,137.27,137.0,137.0,2002.0
2019-10-30 14:00:00,136.93,137.19,136.93,137.16,2000.0,136.93,137.19,136.93,137.16,2000.0
2019-10-30 14:05:00,137.28,137.28,137.06,137.2,2126.0,137.28,137.28,137.06,137.2,2126.0
2019-10-30 14:10:00,137.36,137.45,137.33,137.43,2284.0,137.36,137.45,137.33,137.43,2284.0
2019-10-30 14:15:00,137.45,137.67,137.26,137.26,24942.0,137.45,137.67,137.26,137.26,24942.0
2019-10-30 14:20:00,137.34,137.45,137.34,137.34,1490.0,137.34,137.45,137.34,137.34,1490.0
2019-10-30 14:25:00,137.35,137.35,137.25,137.25,1314.0,137.35,137.35,137.25,137.25,1314.0
2019-10-30 14:30:00,137.16,137.18,136.92,136.92,6192.0,137.16,137.18,136.92,136.92,6192.0
2019-10-30 14:35:00,137.12,137.25,137.03,137.03,2190.0,137.12,137.25,137.03,137.03,2190.0
2019-10-30 14:40:00,137.01,137.18,137.0,137.18,3100.0,137.01,137.18,137.0,137.18,3100.0
2019-10-30 14:45:00,137.35,137.35,137.17,137.34,1100.0,137.35,137.35,137.17,137.34,1100.0
2019-10-30 14:50:00,137.36,137.67,137.36,137.63,8204.0,137.36,137.67,137.36,137.63,8204.0
2019-10-30 14:55:00,137.67,137.67,137.55,137.55,1024.0,137.67,137.67,137.55,137.55,1024.0
2019-10-30 15:00:00,137.63,137.63,137.34,137.36,16536.0,137.63,137.63,137.34,137.36,16536.0
2019-10-30 15:05:00,137.41,137.53,137.34,137.5,8201.0,137.41,137.53,137.34,137.5,8201.0
2019-10-30 15:10:00,137.5,137.62,137.45,137.62,7819.0,137.5,137.62,137.45,137.62,7819.0
2019-10-30 15:15:00,137.6,137.86,137.57,137.59,12317.0,137.6,137.86,137.57,137.59,12317.0
2019-10-30 15:20:00,137.59,137.62,137.52,137.55,59548.0,137.59,137.62,137.52,137.55,59548.0
2019-10-30 15:25:00,137.55,137.56,137.46,137.52,17809.0,137.55,137.56,137.46,137.52,17809.0
2019-10-30 15:30:00,137.52,137.73,137.52,137.58,18047.0,137.52,137.73,137.52,137.58,18047.0
2019-10-30 15:35:00,137.6,137.6,137.5,137.5,14594.0,137.6,137.6,137.5,137.5,14594.0
2019-10-30 15:40:00,137.48,137.55,137.45,137.55,24555.0,137.48,137.55,137.45,137.55,24555.0
2019-10-30 15:45:00,137.54,137.89,137.51,137.71,14402.0,137.54,137.89,137.51,137.71,14402.0
2019-10-30 15:50:00,137.75,137.8,137.7,137.75,29446.0,137.75,137.8,137.7,137.75,29446.0
2019-10-30 15:55:00,137.73,137.76,137.55,137.55,54133.0,137.73,137.76,137.55,137.55,54133.0
2019-10-31 09:30:00,137.66,137.84,137.3,137.34,13578.0,137.66,137.84,137.3,137.34,13578.0
2019-10-31 09:35:00,137.31,137.34,136.77,137.06,2700.0,137.31,137.34,136.77,137.06,2700.0
2019-10-31 09:40:00,136.97,136.97,136.52,136.57,2500.0,136.97,136.97,136.52,136.57,2500.0
2019-10-31 09:45:00,136.64,136.82,136.46,136.5,3764.0,136.64,136.82,136.46,136.5,3764.0
2019-10-31 09:50:00,136.36,136.66,136.35,136.43,5610.0,136.36,136.66,136.35,136.43,5610.0
2019-10-31 09:55:00,136.47,136.81,136.47,136.75,1835.0,136.47,136.81,136.47,136.75,1835.0
2019-10-31 10:00:00,136.75,137.05,136.49,137.05,3200.0,136.75,137.05,136.49,137.05,3200.0
2019-10-31 10:05:00,137.11,137.38,137.09,137.3,8267.0,137.11,137.38,137.09,137.3,8267.0
2019-10-31 10:10:00,137.29,137.29,136.86,136.89,4600.0,137.29,137.29,136.86,136.89,4600.0
2019-10-31 10:15:00,136.77,137.14,136.77,137.03,6709.0,136.77,137.14,136.77,137.03,6709.0
2019-10-31 10:20:00,137.11,137.16,136.74,136.83,5465.0,137.11,137.16,136.74,136.83,5465.0
2019-10-31 10:25:00,136.79,137.01,136.79,136.8,2300.0,136.79,137.01,136.79,136.8,2300.0
2019-10-31 10:30:00,136.76,136.76,136.46,136.58,9000.0,136.76,136.76,136.46,136.58,9000.0
2019-10-31 10:35:00,136.53,136.74,136.52,136.71,3933.0,136.53,136.74,136.52,136.71,3933.0
2019-10-31 10:40:00,136.71,137.14,136.65,137.06,10369.0,136.71,137.14,136.65,137.06,10369.0
2019-10-31 10:45:00,137.02,137.28,137.02,137.19,3204.0,137.02,137.28,137.02,137.19,3204.0
2019-10-31 10:50:00,137.19,137.19,137.03,137.14,3633.0,137.19,137.19,137.03,137.14,3633.0
2019-10-31 10:55:00,137.14,137.34,137.09,137.34,5833.0,137.14,137.34,137.09,137.34,5833.0
2019-10-31 11:00:00,137.33,137.44,137.23,137.23,10305.0,137.33,137.44,137.23,137.23,10305.0
2019-10-31 11:05:00,137.26,137.31,137.22,137.23,9576.0,137.26,137.31,137.22,137.23,9576.0
2019-10-31 11:10:00,137.22,137.26,137.09,137.25,2324.0,137.22,137.26,137.09,137.25,2324.0
2019-10-31 11:15:00,137.29,137.41,137.08,137.08,9783.0,137.29,137.41,137.08,137.08,9783.0
2019-10-31 11:20:00,137.13,137.2,136.91,137.03,7161.0,137.13,137.2,136.91,137.03,7161.0
2019-10-31 11:25:00,137.03,137.07,136.83,136.88,14977.0,137.03,137.07,136.83,136.88,14977.0
2019-10-31 11:30:00,136.83,136.99,136.78,136.92,5304.0,136.83,136.99,136.78,136.92,5304.0
2019-10-31 11:35:00,136.82,137.03,136.75,137.03,6379.0,136.82,137.03,136.75,137.03,6379.0
2019-10-31 11:40:00,137.08,137.22,137.08,137.11,2593.0,137.08,137.22,137.08,137.11,2593.0
2019-10-31 11:45:00,137.12,137.17,136.98,137.03,3306.0,137.12,137.17,136.98,137.03,3306.0
2019-10-31 11:50:00,137.14,137.23,136.98,137.12,5634.0,137.14,137.23,136.98,137.12,5634.0
2019-10-31 11:55:00,137.14,137.14,136.99,136.99,2041.0,137.14,137.14,136.99,136.99,2041.0
2019-10-31 12:00:00,137.0,137.0,136.57,136.57,2300.0,137.0,137.0,136.57,136.57,2300.0
2019-10-31 12:05:00,136.63,136.79,136.55,136.79,2951.0,136.63,136.79,136.55,136.79,2951.0
2019-10-31 12:10:00,136.75,137.06,136.73,137.0,4879.0,136.75,137.06,136.73,137.0,4879.0
2019-10-31 12:15:00,137.01,137.08,136.83,136.83,4170.0,137.01,137.08,136.83,136.83,4170.0
2019-10-31 12:20:00,136.88,136.98,136.82,136.82,6909.0,136.88,136.98,136.82,136.82,6909.0
2019-10-31 12:25:00,136.86,136.93,136.85,136.86,1730.0,136.86,136.93,136.85,136.86,1730.0
2019-10-31 12:30:00,136.9,136.91,136.75,136.75,1918.0,136.9,136.91,136.75,136.75,1918.0
2019-10-31 12:35:00,136.76,136.88,136.72,136.72,2591.0,136.76,136.88,136.72,136.72,2591.0
2019-10-31 12:40:00,136.8,136.8,136.61,136.71,1200.0,136.8,136.8,136.61,136.71,1200.0
2019-10-31 12:45:00,136.66,136.75,136.63,136.63,2977.0,136.66,136.75,136.63,136.63,2977.0
2019-10-31 12:50:00,136.65,136.72,136.6,136.7,4246.0,136.65,136.72,136.6,136.7,4246.0
2019-10-31 12:55:00,136.7,136.74,136.69,136.74,1003.0,136.7,136.74,136.69,136.74,1003.0
2019-10-31 13:00:00,136.67,136.73,136.59,136.59,4700.0,136.67,136.73,136.59,136.59,4700.0
2019-10-31 13:05:00,136.59,136.59,136.5,136.51,5138.0,136.59,136.59,136.5,136.51,5138.0
2019-10-31 13:10:00,136.52,136.54,136.27,136.41,4016.0,136.52,136.54,136.27,136.41,4016.0
2019-10-31 13:15:00,136.37,136.38,136.33,136.33,900.0,136.37,136.38,136.33,136.33,900.0
2019-10-31 13:20:00,136.42,136.48,136.39,136.41,1618.0,136.42,136.48,136.39,136.41,1618.0
2019-10-31 13:25:00,136.36,136.44,136.31,136.4,1544.0,136.36,136.44,136.31,136.4,1544.0
2019-10-31 13:30:00,136.45,136.61,136.42,136.6,1214.0,136.45,136.61,136.42,136.6,1214.0
2019-10-31 13:35:00,136.62,136.9,136.61,136.81,4800.0,136.62,136.9,136.61,136.81,4800.0
2019-10-31 13:40:00,136.8,136.96,136.8,136.9,2710.0,136.8,136.96,136.8,136.9,2710.0
2019-10-31 13:45:00,136.82,136.84,136.78,136.78,1000.0,136.82,136.84,136.78,136.78,1000.0
2019-10-31 13:50:00,136.76,136.77,136.62,136.64,5034.0,136.76,136.77,136.62,136.64,5034.0
2019-10-31 13:55:00,136.63,136.63,136.45,136.46,2309.0,136.63,136.63,136.45,136.46,2309.0
2019-10-31 14:00:00,136.44,136.45,136.09,136.13,6600.0,136.44,136.45,136.09,136.13,6600.0
2019-10-31 14:05:00,136.14,136.14,135.94,135.98,2500.0,136.14,136.14,135.94,135.98,2500.0
2019-10-31 14:10:00,135.96,135.96,135.84,135.91,4683.0,135.96,135.96,135.84,135.91,4683.0
2019-10-31 14:15:00,135.89,135.94,135.67,135.67,3978.0,135.89,135.94,135.67,135.67,3978.0
2019-10-31 14:20:00,135.67,135.7,135.54,135.54,11028.0,135.67,135.7,135.54,135.54,11028.0
2019-10-31 14:25:00,135.55,135.57,135.43,135.47,18437.0,135.55,135.57,135.43,135.47,18437.0
2019-10-31 14:30:00,135.48,135.58,135.47,135.5,11811.0,135.48,135.58,135.47,135.5,11811.0
2019-10-31 14:35:00,135.51,135.58,135.44,135.44,8581.0,135.51,135.58,135.44,135.44,8581.0
2019-10-31 14:40:00,135.42,135.42,135.13,135.27,47626.0,135.42,135.42,135.13,135.27,47626.0
2019-10-31 14:45:00,135.25,135.55,135.17,135.55,30052.0,135.25,135.55,135.17,135.55,30052.0
2019-10-31 14:50:00,135.55,135.79,135.54,135.75,5009.0,135.55,135.79,135.54,135.75,5009.0
2019-10-31 14:55:00,135.77,135.81,135.71,135.78,1612.0,135.77,135.81,135.71,135.78,1612.0
2019-10-31 15:00:00,135.84,135.9,135.59,135.9,12966.0,135.84,135.9,135.59,135.9,12966.0
2019-10-31 15:05:00,135.9,135.98,135.72,135.72,4700.0,135.9,135.98,135.72,135.72,4700.0
2019-10-31 15:10:00,135.73,135.8,135.68,135.71,5970.0,135.73,135.8,135.68,135.71,5970.0
2019-10-31 15:15:00,135.73,135.74,135.56,135.66,9120.0,135.73,135.74,135.56,135.66,9120.0
2019-10-31 15:20:00,135.67,135.74,135.61,135.68,7833.0,135.67,135.74,135.61,135.68,7833.0
2019-10-31 15:25:00,135.7,135.89,135.68,135.74,35715.0,135.7,135.89,135.68,135.74,35715.0
2019-10-31 15:30:00,135.75,136.02,135.71,135.94,22484.0,135.75,136.02,135.71,135.94,22484.0
2019-10-31 15:35:00,135.93,135.93,135.71,135.75,8256.0,135.93,135.93,135.71,135.75,8256.0
2019-10-31 15:40:00,135.76,135.8,135.6,135.68,8862.0,135.76,135.8,135.6,135.68,8862.0
2019-10-31 15:45:00,135.7,135.7,135.57,135.58,7800.0,135.7,135.7,135.57,135.58,7800.0
2019-10-31 15:50:00,135.56,135.56,135.45,135.45,25945.0,135.56,135.56,135.45,135.45,25945.0
2019-10-31 15:55:00,135.45,135.81,135.43,135.78,45675.0,135.45,135.81,135.43,135.78,45675.0
2019-11-01 09:30:00,136.4,137.15,136.23,136.82,29678.0,136.4,137.15,136.23,136.82,29678.0
2019-11-01 09:35:00,136.97,137.83,136.97,137.83,7085.0,136.97,137.83,136.97,137.83,7085.0
2019-11-01 09:40:00,137.72,138.23,137.61,138.23,5779.0,137.72,138.23,137.61,138.23,5779.0
2019-11-01 09:45:00,138.09,138.2,137.78,137.9,9556.0,138.09,138.2,137.78,137.9,9556.0
2019-11-01 09:50:00,137.83,138.1,137.75,138.1,2573.0,137.83,138.1,137.75,138.1,2573.0
2019-11-01 09:55:00,138.13,138.26,137.61,137.7,2400.0,138.13,138.26,137.61,137.7,2400.0
2019-11-01 10:00:00,137.67,137.87,137.51,137.82,3963.0,137.67,137.87,137.51,137.82,3963.0
2019-11-01 10:05:00,137.76,138.12,137.75,138.01,8151.0,137.76,138.12,137.75,138.01,8151.0
2019-11-01 10:10:00,137.96,138.11,137.96,138.08,321.0,137.96,138.11,137.96,138.08,321.0
2019-11-01 10:15:00,138.09,138.1,137.76,137.76,3579.0,138.09,138.1,137.76,137.76,3579.0
2019-11-01 10:20:00,137.73,137.76,137.59,137.71,2476.0,137.73,137.76,137.59,137.71,2476.0
2019-11-01 10:25:00,137.7,137.77,137.36,137.36,2600.0,137.7,137.77,137.36,137.36,2600.0
2019-11-01 10:30:00,137.34,137.35,137.23,137.26,1500.0,137.34,137.35,137.23,137.26,1500.0
2019-11-01 10:35:00,137.22,137.42,137.01,137.37,4821.0,137.22,137.42,137.01,137.37,4821.0
2019-11-01 10:40:00,137.27,137.28,137.05,137.05,1500.0,137.27,137.28,137.05,137.05,1500.0
2019-11-01 10:45:00,137.06,137.06,136.65,136.76,4634.0,137.06,137.06,136.65,136.76,4634.0
2019-11-01 10:50:00,136.79,137.15,136.79,137.08,3689.0,136.79,137.15,136.79,137.08,3689.0
2019-11-01 10:55:00,137.13,137.21,137.07,137.07,2539.0,137.13,137.21,137.07,137.07,2539.0
2019-11-01 11:00:00,137.12,137.34,137.08,137.21,21203.0,137.12,137.34,137.08,137.21,21203.0
2019-11-01 11:05:00,137.21,137.33,137.19,137.28,2700.0,137.21,137.33,137.19,137.28,2700.0
2019-11-01 11:10:00,137.25,137.33,137.24,137.24,5562.0,137.25,137.33,137.24,137.24,5562.0
2019-11-01 11:15:00,137.23,137.25,136.98,137.0,2974.0,137.23,137.25,136.98,137.0,2974.0
2019-11-01 11:20:00,137.0,137.03,136.93,136.95,2876.0,137.0,137.03,136.93,136.95,2876.0
2019-11-01 11:25:00,137.0,137.0,136.79,136.93,1300.0,137.0,137.0,136.79,136.93,1300.0
2019-11-01 11:30:00,136.91,136.93,136.82,136.83,2415.0,136.91,136.93,136.82,136.83,2415.0
2019-11-01 11:35:00,136.83,136.94,136.79,136.79,2700.0,136.83,136.94,136.79,136.79,2700.0
2019-11-01 11:40:00,136.88,136.88,136.84,136.84,900.0,136.88,136.88,136.84,136.84,900.0
2019-11-01 11:45:00,136.96,137.06,136.96,137.03,900.0,136.96,137.06,136.96,137.03,900.0
2019-11-01 11:50:00,137.03,137.03,136.9,136.91,2277.0,137.03,137.03,136.9,136.91,2277.0
2019-11-01 11:55:00,136.9,136.91,136.81,136.81,2400.0,136.9,136.91,136.81,136.81,2400.0
2019-11-01 12:00:00,136.83,136.86,136.63,136.65,2681.0,136.83,136.86,136.63,136.65,2681.0
2019-11-01 12:05:00,136.61,136.63,136.55,136.56,1200.0,136.61,136.63,136.55,136.56,1200.0
2019-11-01 12:10:00,136.57,136.62,136.52,136.58,2300.0,136.57,136.62,136.52,136.58,2300.0
2019-11-01 12:15:00,136.54,136.59,136.43,136.56,3700.0,136.54,136.59,136.43,136.56,3700.0
2019-11-01 12:20:00,136.6,136.7,136.58,136.7,1913.0,136.6,136.7,136.58,136.7,1913.0
2019-11-01 12:25:00,136.77,136.98,136.76,136.97,3100.0,136.77,136.98,136.76,136.97,3100.0
2019-11-01 12:30:00,136.92,136.92,136.85,136.85,2017.0,136.92,136.92,136.85,136.85,2017.0
2019-11-01 12:35:00,136.9,137.02,136.88,136.88,1510.0,136.9,137.02,136.88,136.88,1510.0
2019-11-01 12:40:00,136.89,136.95,136.89,136.9,2373.0,136.89,136.95,136.89,136.9,2373.0
2019-11-01 12:45:00,136.89,136.89,136.78,136.78,1600.0,136.89,136.89,136.78,136.78,1600.0
2019-11-01 12:50:00,136.72,136.74,135.87,135.97,52172.0,136.72,136.74,135.87,135.97,52172.0
2019-11-01 12:55:00,135.96,136.0,135.88,135.96,5868.0,135.96,136.0,135.88,135.96,5868.0
2019-11-01 13:00:00,135.99,136.06,135.97,136.02,9302.0,135.99,136.06,135.97,136.02,9302.0
2019-11-01 13:05:00,136.04,136.3,135.98,136.0,7401.0,136.04,136.3,135.98,136.0,7401.0
2019-11-01 13:10:00,136.02,136.02,135.92,135.92,3086.0,136.02,136.02,135.92,135.92,3086.0
2019-11-01 13:15:00,135.94,136.03,135.83,135.83,2487.0,135.94,136.03,135.83,135.83,2487.0
2019-11-01 13:20:00,135.88,135.95,135.84,135.86,1775.0,135.88,135.95,135.84,135.86,1775.0
2019-11-01 13:25:00,135.88,136.02,135.88,135.99,6400.0,135.88,136.02,135.88,135.99,6400.0
2019-11-01 13:30:00,136.0,136.02,135.92,135.95,8634.0,136.0,136.02,135.92,135.95,8634.0
2019-11-01 13:35:00,136.0,136.05,135.95,136.0,4600.0,136.0,136.05,135.95,136.0,4600.0
2019-11-01 13:40:00,135.95,135.97,135.76,135.76,2559.0,135.95,135.97,135.76,135.76,2559.0
2019-11-01 13:45:00,135.86,135.92,135.8,135.84,1700.0,135.86,135.92,135.8,135.84,1700.0
2019-11-01 13:50:00,135.85,135.88,135.81,135.86,2311.0,135.85,135.88,135.81,135.86,2311.0
2019-11-01 13:55:00,135.93,135.98,135.88,135.98,2220.0,135.93,135.98,135.88,135.98,2220.0
2019-11-01 14:00:00,135.98,136.01,135.89,135.97,3913.0,135.98,136.01,135.89,135.97,3913.0
2019-11-01 14:05:00,136.0,136.01,135.95,135.95,11258.0,136.0,136.01,135.95,135.95,11258.0
2019-11-01 14:10:00,135.96,136.02,135.95,135.97,7367.0,135.96,136.02,135.95,135.97,7367.0
2019-11-01 14:15:00,135.96,135.96,135.69,135.69,6430.0,135.96,135.96,135.69,135.69,6430.0
2019-11-01 14:20:00,135.71,135.85,135.71,135.83,4148.0,135.71,135.85,135.71,135.83,4148.0
2019-11-01 14:25:00,135.84,135.95,135.83,135.89,3500.0,135.84,135.95,135.83,135.89,3500.0
2019-11-01 14:30:00,135.88,135.88,135.68,135.68,3165.0,135.88,135.88,135.68,135.68,3165.0
2019-11-01 14:35:00,135.71,135.79,135.69,135.78,1012.0,135.71,135.79,135.69,135.78,1012.0
2019-11-01 14:40:00,135.79,135.93,135.79,135.91,5060.0,135.79,135.93,135.79,135.91,5060.0
2019-11-01 14:45:00,135.94,136.0,135.91,135.95,3813.0,135.94,136.0,135.91,135.95,3813.0
2019-11-01 14:50:00,135.94,136.02,135.9,135.97,13611.0,135.94,136.02,135.9,135.97,13611.0
2019-11-01 14:55:00,135.96,136.01,135.95,135.97,11993.0,135.96,136.01,135.95,135.97,11993.0
2019-11-01 15:00:00,135.97,135.99,135.92,135.94,6800.0,135.97,135.99,135.92,135.94,6800.0
2019-11-01 15:05:00,135.96,136.02,135.95,135.97,5691.0,135.96,136.02,135.95,135.97,5691.0
2019-11-01 15:10:00,135.99,136.02,135.95,135.97,10513.0,135.99,136.02,135.95,135.97,10513.0
2019-11-01 15:15:00,135.97,136.03,135.91,135.97,11444.0,135.97,136.03,135.91,135.97,11444.0
2019-11-01 15:20:00,135.93,135.96,135.87,135.91,5741.0,135.93,135.96,135.87,135.91,5741.0
2019-11-01 15:25:00,135.94,136.41,135.94,136.05,20105.0,135.94,136.41,135.94,136.05,20105.0
2019-11-01 15:30:00,136.04,136.07,135.88,135.94,22179.0,136.04,136.07,135.88,135.94,22179.0
2019-11-01 15:35:00,135.94,136.02,135.93,135.96,13832.0,135.94,136.02,135.93,135.96,13832.0
2019-11-01 15:40:00,135.97,136.0,135.95,135.95,6286.0,135.97,136.0,135.95,135.95,6286.0
2019-11-01 15:45:00,135.94,135.94,135.81,135.92,8436.0,135.94,135.94,135.81,135.92,8436.0
2019-11-01 15:50:00,135.93,136.03,135.91,136.0,28995.0,135.93,136.03,135.91,136.0,28995.0
2019-11-01 15:55:00,136.02,136.08,135.92,136.08,77903.0,136.02,136.08,135.92,136.08,77903.0
2019-11-04 09:30:00,137.33,137.58,136.72,137.11,19757.0,137.33,137.58,136.72,137.11,19757.0
2019-11-04 09:35:00,137.25,137.26,136.68,136.94,5367.0,137.25,137.26,136.68,136.94,5367.0
2019-11-04 09:40:00,136.88,136.93,136.62,136.72,3144.0,136.88,136.93,136.62,136.72,3144.0
2019-11-04 09:45:00,136.72,136.8,136.46,136.5,2600.0,136.72,136.8,136.46,136.5,2600.0
2019-11-04 09:50:00,136.44,136.62,136.38,136.44,3680.0,136.44,136.62,136.38,136.44,3680.0
2019-11-04 09:55:00,136.29,136.39,136.24,136.3,3510.0,136.29,136.39,136.24,136.3,3510.0
2019-11-04 10:00:00,136.21,136.24,135.73,136.13,11881.0,136.21,136.24,135.73,136.13,11881.0
2019-11-04 10:05:00,136.13,136.25,135.7,135.71,6000.0,136.13,136.25,135.7,135.71,6000.0
2019-11-04 10:10:00,135.75,136.02,135.75,135.83,3811.0,135.75,136.02,135.75,135.83,3811.0
2019-11-04 10:15:00,135.84,136.0,135.83,135.94,2780.0,135.84,136.0,135.83,135.94,2780.0
2019-11-04 10:20:00,135.95,135.95,135.81,135.89,3120.0,135.95,135.95,135.81,135.89,3120.0
2019-11-04 10:25:00,135.86,136.16,135.84,136.14,6661.0,135.86,136.16,135.84,136.14,6661.0
2019-11-04 10:30:00,136.14,136.14,135.93,135.98,4100.0,136.14,136.14,135.93,135.98,4100.0
2019-11-04 10:35:00,135.93,135.93,135.7,135.75,14225.0,135.93,135.93,135.7,135.75,14225.0
2019-11-04 10:40:00,135.75,135.88,135.7,135.75,4516.0,135.75,135.88,135.7,135.75,4516.0
2019-11-04 10:45:00,135.72,135.79,135.48,135.51,2737.0,135.72,135.79,135.48,135.51,2737.0
2019-11-04 10:50:00,135.42,135.46,135.15,135.19,3402.0,135.42,135.46,135.15,135.19,3402.0
2019-11-04 10:55:00,135.15,135.34,135.15,135.25,3133.0,135.15,135.34,135.15,135.25,3133.0
2019-11-04 11:00:00,135.31,135.54,135.25,135.54,3402.0,135.31,135.54,135.25,135.54,3402.0
2019-11-04 11:05:00,135.59,135.99,135.54,135.96,4910.0,135.59,135.99,135.54,135.96,4910.0
2019-11-04 11:10:00,135.92,136.03,135.82,135.89,3090.0,135.92,136.03,135.82,135.89,3090.0
2019-11-04 11:15:00,135.85,135.92,135.81,135.83,1604.0,135.85,135.92,135.81,135.83,1604.0
2019-11-04 11:20:00,135.83,136.0,135.82,135.89,4916.0,135.83,136.0,135.82,135.89,4916.0
2019-11-04 11:25:00,135.98,136.03,135.94,136.01,4213.0,135.98,136.03,135.94,136.01,4213.0
2019-11-04 11:30:00,135.97,136.04,135.79,135.84,5036.0,135.97,136.04,135.79,135.84,5036.0
2019-11-04 11:35:00,135.87,135.97,135.87,135.95,1880.0,135.87,135.97,135.87,135.95,1880.0
2019-11-04 11:40:00,135.91,136.03,135.82,135.96,3472.0,135.91,136.03,135.82,135.96,3472.0
2019-11-04 11:45:00,135.97,135.98,135.88,135.88,2600.0,135.97,135.98,135.88,135.88,2600.0
2019-11-04 11:50:00,135.94,136.0,135.92,135.94,3207.0,135.94,136.0,135.92,135.94,3207.0
2019-11-04 11:55:00,135.93,135.95,135.84,135.94,2600.0,135.93,135.95,135.84,135.94,2600.0
2019-11-04 12:00:00,135.94,136.0,135.73,135.8,8510.0,135.94,136.0,135.73,135.8,8510.0
2019-11-04 12:05:00,135.77,135.86,135.66,135.67,3350.0,135.77,135.86,135.66,135.67,3350.0
2019-11-04 12:10:00,135.67,135.79,135.61,135.76,3205.0,135.67,135.79,135.61,135.76,3205.0
2019-11-04 12:15:00,135.72,135.8,135.67,135.75,3115.0,135.72,135.8,135.67,135.75,3115.0
2019-11-04 12:20:00,135.75,135.76,135.62,135.63,3319.0,135.75,135.76,135.62,135.63,3319.0
2019-11-04 12:25:00,135.65,135.71,135.65,135.66,1500.0,135.65,135.71,135.65,135.66,1500.0
2019-11-04 12:30:00,135.69,135.7,135.62,135.69,2100.0,135.69,135.7,135.62,135.69,2100.0
2019-11-04 12:35:00,135.69,135.7,135.62,135.62,2735.0,135.69,135.7,135.62,135.62,2735.0
2019-11-04 12:40:00,135.61,135.64,135.5,135.61,4031.0,135.61,135.64,135.5,135.61,4031.0
2019-11-04 12:45:00,135.64,135.68,135.58,135.58,3300.0,135.64,135.68,135.58,135.58,3300.0
2019-11-04 12:50:00,135.56,135.57,135.4,135.4,1993.0,135.56,135.57,135.4,135.4,1993.0
2019-11-04 12:55:00,135.43,135.49,135.42,135.47,1832.0,135.43,135.49,135.42,135.47,1832.0
2019-11-04 13:00:00,135.49,135.57,135.46,135.53,7285.0,135.49,135.57,135.46,135.53,7285.0
2019-11-04 13:05:00,135.52,135.66,135.51,135.58,1549.0,135.52,135.66,135.51,135.58,1549.0
2019-11-04 13:10:00,135.61,135.69,135.56,135.56,2675.0,135.61,135.69,135.56,135.56,2675.0
2019-11-04 13:15:00,135.6,135.83,135.59,135.59,8556.0,135.6,135.83,135.59,135.59,8556.0
2019-11-04 13:20:00,135.62,135.98,135.62,135.87,33588.0,135.62,135.98,135.62,135.87,33588.0
2019-11-04 13:25:00,135.95,136.07,135.95,136.0,10650.0,135.95,136.07,135.95,136.0,10650.0
2019-11-04 13:30:00,135.96,135.99,135.88,135.89,6793.0,135.96,135.99,135.88,135.89,6793.0
2019-11-04 13:35:00,135.9,135.9,135.8,135.87,3000.0,135.9,135.9,135.8,135.87,3000.0
2019-11-04 13:40:00,135.87,136.0,135.85,135.97,7622.0,135.87,136.0,135.85,135.97,7622.0
2019-11-04 13:45:00,135.92,136.13,135.91,136.06,10695.0,135.92,136.13,135.91,136.06,10695.0
2019-11-04 13:50:00,136.05,136.08,135.97,136.01,32319.0,136.05,136.08,135.97,136.01,32319.0
2019-11-04 13:55:00,136.0,136.04,135.86,135.89,5700.0,136.0,136.04,135.86,135.89,5700.0
2019-11-04 14:00:00,135.86,135.95,135.84,135.87,6801.0,135.86,135.95,135.84,135.87,6801.0
2019-11-04 14:05:00,135.86,135.86,135.76,135.83,4391.0,135.86,135.86,135.76,135.83,4391.0
2019-11-04 14:10:00,135.85,135.97,135.83,135.97,1504.0,135.85,135.97,135.83,135.97,1504.0
2019-11-04 14:15:00,135.98,135.99,135.82,135.84,5806.0,135.98,135.99,135.82,135.84,5806.0
2019-11-04 14:20:00,135.82,135.83,135.45,135.59,84658.0,135.82,135.83,135.45,135.59,84658.0
2019-11-04 14:25:00,135.67,135.78,135.53,135.78,1549.0,135.67,135.78,135.53,135.78,1549.0
2019-11-04 14:30:00,135.81,135.86,135.7,135.84,3000.0,135.81,135.86,135.7,135.84,3000.0
2019-11-04 14:35:00,135.86,136.0,135.82,135.96,3100.0,135.86,136.0,135.82,135.96,3100.0
2019-11-04 14:40:00,135.96,135.97,135.91,135.93,2651.0,135.96,135.97,135.91,135.93,2651.0
2019-11-04 14:45:00,135.95,135.97,135.87,135.9,3041.0,135.95,135.97,135.87,135.9,3041.0
2019-11-04 14:50:00,135.85,135.89,135.81,135.81,3210.0,135.85,135.89,135.81,135.81,3210.0
2019-11-04 14:55:00,135.86,135.91,135.8,135.9,2701.0,135.86,135.91,135.8,135.9,2701.0
2019-11-04 15:00:00,135.91,135.98,135.86,135.97,14294.0,135.91,135.98,135.86,135.97,14294.0
2019-11-04 15:05:00,135.97,135.97,135.86,135.88,3680.0,135.97,135.97,135.86,135.88,3680.0
2019-11-04 15:10:00,135.86,135.88,135.8,135.8,3156.0,135.86,135.88,135.8,135.8,3156.0
2019-11-04 15:15:00,135.81,135.81,135.67,135.72,5134.0,135.81,135.81,135.67,135.72,5134.0
2019-11-04 15:20:00,135.72,135.86,135.72,135.82,4100.0,135.72,135.86,135.72,135.82,4100.0
2019-11-04 15:25:00,135.8,135.85,135.73,135.78,3201.0,135.8,135.85,135.73,135.78,3201.0
2019-11-04 15:30:00,135.79,135.84,135.72,135.77,6025.0,135.79,135.84,135.72,135.77,6025.0
2019-11-04 15:35:00,135.77,135.77,135.68,135.73,4642.0,135.77,135.77,135.68,135.73,4642.0
2019-11-04 15:40:00,135.74,135.83,135.73,135.78,5212.0,135.74,135.83,135.73,135.78,5212.0
2019-11-04 15:45:00,135.78,135.78,135.66,135.74,10836.0,135.78,135.78,135.66,135.74,10836.0
2019-11-04 15:50:00,135.77,135.81,135.65,135.65,66987.0,135.77,135.81,135.65,135.65,66987.0
2019-11-04 15:55:00,135.67,135.8,135.61,135.8,42071.0,135.67,135.8,135.61,135.8,42071.0
2019-11-05 09:30:00,135.92,136.32,135.4,136.12,20950.0,135.92,136.32,135.4,136.12,20950.0
2019-11-05 09:35:00,136.16,136.41,136.12,136.23,10745.0,136.16,136.41,136.12,136.23,10745.0
2019-11-05 09:40:00,136.34,136.4,135.6,135.6,4009.0,136.34,136.4,135.6,135.6,4009.0
2019-11-05 09:45:00,135.8,135.85,135.02,135.15,5156.0,135.8,135.85,135.02,135.15,5156.0
2019-11-05 09:50:00,135.38,135.42,135.19,135.23,1500.0,135.38,135.42,135.19,135.23,1500.0
2019-11-05 09:55:00,135.34,135.35,135.2,135.32,3070.0,135.34,135.35,135.2,135.32,3070.0
2019-11-05 10:00:00,135.5,135.94,135.46,135.8,2000.0,135.5,135.94,135.46,135.8,2000.0
2019-11-05 10:05:00,135.71,135.81,135.2,135.24,4442.0,135.71,135.81,135.2,135.24,4442.0
2019-11-05 10:10:00,135.25,135.25,134.71,134.71,2206.0,135.25,135.25,134.71,134.71,2206.0
2019-11-05 10:15:00,134.71,134.71,134.22,134.22,6018.0,134.71,134.71,134.22,134.22,6018.0
2019-11-05 10:20:00,134.22,134.28,134.21,134.28,900.0,134.22,134.28,134.21,134.28,900.0
2019-11-05 10:25:00,134.18,134.29,134.18,134.29,1300.0,134.18,134.29,134.18,134.29,1300.0
2019-11-05 10:30:00,134.17,134.3,134.13,134.29,6424.0,134.17,134.3,134.13,134.29,6424.0
2019-11-05 10:35:00,134.3,134.43,134.29,134.29,2000.0,134.3,134.43,134.29,134.29,2000.0
2019-11-05 10:40:00,134.27,134.49,134.22,134.22,2867.0,134.27,134.49,134.22,134.22,2867.0
2019-11-05 10:45:00,134.18,134.18,134.06,134.06,3616.0,134.18,134.18,134.06,134.06,3616.0
2019-11-05 10:50:00,134.11,134.13,133.84,133.84,4669.0,134.11,134.13,133.84,133.84,4669.0
2019-11-05 10:55:00,133.84,134.15,133.84,134.11,4909.0,133.84,134.15,133.84,134.11,4909.0
2019-11-05 11:00:00,134.12,134.35,134.0,134.31,5966.0,134.12,134.35,134.0,134.31,5966.0
2019-11-05 11:05:00,134.29,134.63,134.28,134.36,18091.0,134.29,134.63,134.28,134.36,18091.0
2019-11-05 11:10:00,134.33,134.39,134.2,134.25,3057.0,134.33,134.39,134.2,134.25,3057.0
2019-11-05 11:15:00,134.22,134.5,134.22,134.46,5586.0,134.22,134.5,134.22,134.46,5586.0
2019-11-05 11:20:00,134.45,134.46,134.14,134.21,3720.0,134.45,134.46,134.14,134.21,3720.0
2019-11-05 11:25:00,134.19,134.59,134.17,134.59,4044.0,134.19,134.59,134.17,134.59,4044.0
2019-11-05 11:30:00,134.59,134.78,134.5,134.73,4429.0,134.59,134.78,134.5,134.73,4429.0
2019-11-05 11:35:00,134.71,134.97,134.71,134.83,6780.0,134.71,134.97,134.71,134.83,6780.0
2019-11-05 11:40:00,134.82,135.13,134.82,135.06,5634.0,134.82,135.13,134.82,135.06,5634.0
2019-11-05 11:45:00,135.07,135.14,134.98,135.06,4977.0,135.07,135.14,134.98,135.06,4977.0
2019-11-05 11:50:00,135.03,135.34,135.03,135.31,7146.0,135.03,135.34,135.03,135.31,7146.0
2019-11-05 11:55:00,135.34,135.4,135.27,135.33,5200.0,135.34,135.4,135.27,135.33,5200.0
2019-11-05 12:00:00,135.3,135.41,135.21,135.41,7303.0,135.3,135.41,135.21,135.41,7303.0
2019-11-05 12:05:00,135.43,135.54,135.32,135.54,2900.0,135.43,135.54,135.32,135.54,2900.0
2019-11-05 12:10:00,135.53,135.53,135.39,135.46,4384.0,135.53,135.53,135.39,135.46,4384.0
2019-11-05 12:15:00,135.49,135.54,135.4,135.54,2936.0,135.49,135.54,135.4,135.54,2936.0
2019-11-05 12:20:00,135.55,135.67,135.55,135.57,3100.0,135.55,135.67,135.55,135.57,3100.0
2019-11-05 12:25:00,135.54,135.59,135.51,135.59,4678.0,135.54,135.59,135.51,135.59,4678.0
2019-11-05 12:30:00,135.58,135.59,135.5,135.58,3200.0,135.58,135.59,135.5,135.58,3200.0
2019-11-05 12:35:00,135.64,135.76,135.64,135.75,1114.0,135.64,135.76,135.64,135.75,1114.0
2019-11-05 12:40:00,135.73,135.89,135.73,135.89,2204.0,135.73,135.89,135.73,135.89,2204.0
2019-11-05 12:45:00,135.92,135.99,135.83,135.86,8119.0,135.92,135.99,135.83,135.86,8119.0
2019-11-05 12:50:00,135.86,135.9,135.73,135.85,1636.0,135.86,135.9,135.73,135.85,1636.0
2019-11-05 12:55:00,135.9,136.1,135.9,136.08,3626.0,135.9,136.1,135.9,136.08,3626.0
2019-11-05 13:00:00,136.06,136.07,135.95,135.95,3063.0,136.06,136.07,135.95,135.95,3063.0
2019-11-05 13:05:00,136.0,136.06,135.96,135.96,5902.0,136.0,136.06,135.96,135.96,5902.0
2019-11-05 13:10:00,135.96,135.96,135.74,135.74,6257.0,135.96,135.96,135.74,135.74,6257.0
2019-11-05 13:15:00,135.85,136.01,135.83,135.88,1200.0,135.85,136.01,135.83,135.88,1200.0
2019-11-05 13:20:00,135.85,135.85,135.76,135.79,1066.0,135.85,135.85,135.76,135.79,1066.0
2019-11-05 13:25:00,135.81,135.85,135.79,135.79,2104.0,135.81,135.85,135.79,135.79,2104.0
2019-11-05 13:30:00,135.73,135.77,135.6,135.66,3354.0,135.73,135.77,135.6,135.66,3354.0
2019-11-05 13:35:00,135.58,135.58,135.42,135.43,1300.0,135.58,135.58,135.42,135.43,1300.0
2019-11-05 13:40:00,135.41,135.55,135.4,135.5,2542.0,135.41,135.55,135.4,135.5,2542.0
2019-11-05 13:45:00,135.55,135.57,135.48,135.55,2250.0,135.55,135.57,135.48,135.55,2250.0
2019-11-05 13:50:00,135.64,135.66,135.61,135.66,700.0,135.64,135.66,135.61,135.66,700.0
2019-11-05 13:55:00,135.67,135.77,135.64,135.65,2300.0,135.67,135.77,135.64,135.65,2300.0
2019-11-05 14:00:00,135.67,135.68,135.57,135.63,2472.0,135.67,135.68,135.57,135.63,2472.0
2019-11-05 14:05:00,135.63,135.74,135.62,135.71,6859.0,135.63,135.74,135.62,135.71,6859.0
2019-11-05 14:10:00,135.72,135.8,135.71,135.76,1803.0,135.72,135.8,135.71,135.76,1803.0
2019-11-05 14:15:00,135.74,135.89,135.73,135.82,3179.0,135.74,135.89,135.73,135.82,3179.0
2019-11-05 14:20:00,135.78,135.82,135.65,135.72,2084.0,135.78,135.82,135.65,135.72,2084.0
2019-11-05 14:25:00,135.76,135.77,135.73,135.75,1107.0,135.76,135.77,135.73,135.75,1107.0
2019-11-05 14:30:00,135.75,135.77,135.65,135.69,6073.0,135.75,135.77,135.65,135.69,6073.0
2019-11-05 14:35:00,135.64,135.77,135.63,135.73,2775.0,135.64,135.77,135.63,135.73,2775.0
2019-11-05 14:40:00,135.74,135.77,135.67,135.74,2013.0,135.74,135.77,135.67,135.74,2013.0
2019-11-05 14:45:00,135.66,135.77,135.66,135.72,4278.0,135.66,135.77,135.66,135.72,4278.0
2019-11-05 14:50:00,135.7,135.74,135.65,135.71,6464.0,135.7,135.74,135.65,135.71,6464.0
2019-11-05 14:55:00,135.72,135.74,135.62,135.65,2566.0,135.72,135.74,135.62,135.65,2566.0
2019-11-05 15:00:00,135.63,135.67,135.61,135.66,3170.0,135.63,135.67,135.61,135.66,3170.0
2019-11-05 15:05:00,135.66,135.66,135.5,135.6,3969.0,135.66,135.66,135.5,135.6,3969.0
2019-11-05 15:10:00,135.59,135.59,135.48,135.55,2945.0,135.59,135.59,135.48,135.55,2945.0
2019-11-05 15:15:00,135.63,135.76,135.59,135.74,5949.0,135.63,135.76,135.59,135.74,5949.0
2019-11-05 15:20:00,135.7,135.76,135.66,135.76,3181.0,135.7,135.76,135.66,135.76,3181.0
2019-11-05 15:25:00,135.75,135.75,135.7,135.73,2691.0,135.75,135.75,135.7,135.73,2691.0
2019-11-05 15:30:00,135.74,135.76,135.5,135.61,8622.0,135.74,135.76,135.5,135.61,8622.0
2019-11-05 15:35:00,135.59,135.79,135.59,135.78,8867.0,135.59,135.79,135.59,135.78,8867.0
2019-11-05 15:40:00,135.81,135.88,135.81,135.86,3638.0,135.81,135.88,135.81,135.86,3638.0
2019-11-05 15:45:00,135.87,135.88,135.72,135.75,7788.0,135.87,135.88,135.72,135.75,7788.0
2019-11-05 15:50:00,135.74,135.77,135.58,135.59,16791.0,135.74,135.77,135.58,135.59,16791.0
2019-11-05 15:55:00,135.63,135.7,135.4,135.58,28262.0,135.63,135.7,135.4,135.58,28262.0
2019-11-06 09:30:00,135.29,135.29,135.0,135.12,10559.0,135.29,135.29,135.0,135.12,10559.0
2019-11-06 09:35:00,135.54,135.89,135.54,135.71,5876.0,135.54,135.89,135.54,135.71,5876.0
2019-11-06 09:40:00,135.71,135.71,135.29,135.43,1350.0,135.71,135.71,135.29,135.43,1350.0
2019-11-06 09:45:00,135.15,135.4,135.14,135.31,2505.0,135.15,135.4,135.14,135.31,2505.0
2019-11-06 09:50:00,135.41,135.66,135.41,135.57,1413.0,135.41,135.66,135.41,135.57,1413.0
2019-11-06 09:55:00,135.59,135.59,135.28,135.39,1507.0,135.59,135.59,135.28,135.39,1507.0
2019-11-06 10:00:00,135.42,135.48,135.14,135.14,7658.0,135.42,135.48,135.14,135.14,7658.0
2019-11-06 10:05:00,135.16,135.21,135.04,135.19,2806.0,135.16,135.21,135.04,135.19,2806.0
2019-11-06 10:10:00,135.18,135.29,135.14,135.14,2800.0,135.18,135.29,135.14,135.14,2800.0
2019-11-06 10:15:00,135.17,135.63,135.12,135.63,2686.0,135.17,135.63,135.12,135.63,2686.0
2019-11-06 10:20:00,135.71,135.76,135.6,135.72,6800.0,135.71,135.76,135.6,135.72,6800.0
2019-11-06 10:25:00,135.68,135.85,135.6,135.66,2400.0,135.68,135.85,135.6,135.66,2400.0
2019-11-06 10:30:00,135.65,135.87,135.64,135.77,2857.0,135.65,135.87,135.64,135.77,2857.0
2019-11-06 10:35:00,135.75,135.75,135.64,135.69,2102.0,135.75,135.75,135.64,135.69,2102.0
2019-11-06 10:40:00,135.66,135.69,135.53,135.54,2149.0,135.66,135.69,135.53,135.54,2149.0
2019-11-06 10:45:00,135.47,135.67,135.42,135.67,2818.0,135.47,135.67,135.42,135.67,2818.0
2019-11-06 10:50:00,135.65,135.79,135.65,135.75,1585.0,135.65,135.79,135.65,135.75,1585.0
2019-11-06 10:55:00,135.75,135.76,135.55,135.62,3250.0,135.75,135.76,135.55,135.62,3250.0
2019-11-06 11:00:00,135.61,135.9,135.6,135.9,2611.0,135.61,135.9,135.6,135.9,2611.0
2019-11-06 11:05:00,135.9,135.99,135.85,135.88,5045.0,135.9,135.99,135.85,135.88,5045.0
2019-11-06 11:10:00,135.84,135.93,135.78,135.81,3496.0,135.84,135.93,135.78,135.81,3496.0
2019-11-06 11:15:00,135.83,136.08,135.83,136.08,3900.0,135.83,136.08,135.83,136.08,3900.0
2019-11-06 11:20:00,136.14,136.23,136.08,136.08,2887.0,136.14,136.23,136.08,136.08,2887.0
2019-11-06 11:25:00,136.12,136.13,135.92,136.02,3860.0,136.12,136.13,135.92,136.02,3860.0
2019-11-06 11:30:00,136.08,136.33,136.08,136.24,2101.0,136.08,136.33,136.08,136.24,2101.0
2019-11-06 11:35:00,136.24,136.36,136.21,136.36,1400.0,136.24,136.36,136.21,136.36,1400.0
2019-11-06 11:40:00,136.42,136.6,136.3,136.31,4387.0,136.42,136.6,136.3,136.31,4387.0
2019-11-06 11:45:00,136.04,136.2,135.76,135.84,4100.0,136.04,136.2,135.76,135.84,4100.0
2019-11-06 11:50:00,135.78,135.84,135.67,135.73,2000.0,135.78,135.84,135.67,135.73,2000.0
2019-11-06 11:55:00,135.81,136.06,135.79,135.92,2322.0,135.81,136.06,135.79,135.92,2322.0
2019-11-06 12:00:00,136.03,136.24,136.03,136.23,2400.0,136.03,136.24,136.03,136.23,2400.0
2019-11-06 12:05:00,136.23,136.53,136.18,136.52,3200.0,136.23,136.53,136.18,136.52,3200.0
2019-11-06 12:10:00,136.55,136.6,136.49,136.58,2374.0,136.55,136.6,136.49,136.58,2374.0
2019-11-06 12:15:00,136.55,136.6,136.52,136.58,3617.0,136.55,136.6,136.52,136.58,3617.0
2019-11-06 12:20:00,136.63,136.76,136.58,136.67,3684.0,136.63,136.76,136.58,136.67,3684.0
2019-11-06 12:25:00,136.7,136.85,136.7,136.81,4377.0,136.7,136.85,136.7,136.81,4377.0
2019-11-06 12:30:00,136.81,136.84,136.6,136.7,4500.0,136.81,136.84,136.6,136.7,4500.0
2019-11-06 12:35:00,136.7,136.84,136.7,136.82,2600.0,136.7,136.84,136.7,136.82,2600.0
2019-11-06 12:40:00,136.9,136.99,136.86,136.93,4000.0,136.9,136.99,136.86,136.93,4000.0
2019-11-06 12:45:00,136.93,136.93,136.78,136.88,3400.0,136.93,136.93,136.78,136.88,3400.0
2019-11-06 12:50:00,136.9,136.95,136.82,136.88,2682.0,136.9,136.95,136.82,136.88,2682.0
2019-11-06 12:55:00,136.87,137.0,136.87,136.93,1928.0,136.87,137.0,136.87,136.93,1928.0
2019-11-06 13:00:00,136.94,137.04,136.94,136.98,2908.0,136.94,137.04,136.94,136.98,2908.0
2019-11-06 13:05:00,136.98,137.0,136.76,136.8,2660.0,136.98,137.0,136.76,136.8,2660.0
2019-11-06 13:10:00,136.81,136.83,136.76,136.83,2936.0,136.81,136.83,136.76,136.83,2936.0
2019-11-06 13:15:00,136.86,137.05,136.86,137.02,2123.0,136.86,137.05,136.86,137.02,2123.0
2019-11-06 13:20:00,136.99,137.0,136.76,136.76,1800.0,136.99,137.0,136.76,136.76,1800.0
2019-11-06 13:25:00,136.75,136.83,136.73,136.8,1400.0,136.75,136.83,136.73,136.8,1400.0
2019-11-06 13:30:00,136.78,136.79,136.6,136.6,2597.0,136.78,136.79,136.6,136.6,2597.0
2019-11-06 13:35:00,136.61,136.64,136.6,136.64,2455.0,136.61,136.64,136.6,136.64,2455.0
2019-11-06 13:40:00,136.63,136.81,136.6,136.75,1322.0,136.63,136.81,136.6,136.75,1322.0
2019-11-06 13:45:00,136.78,136.81,136.55,136.55,3600.0,136.78,136.81,136.55,136.55,3600.0
2019-11-06 13:50:00,136.56,136.58,136.36,136.39,1350.0,136.56,136.58,136.36,136.39,1350.0
2019-11-06 13:55:00,136.38,136.63,136.38,136.63,2600.0,136.38,136.63,136.38,136.63,2600.0
2019-11-06 14:00:00,136.62,136.71,136.58,136.64,2396.0,136.62,136.71,136.58,136.64,2396.0
2019-11-06 14:05:00,136.63,136.71,136.6,136.64,2034.0,136.63,136.71,136.6,136.64,2034.0
2019-11-06 14:10:00,136.62,136.62,136.54,136.6,1539.0,136.62,136.62,136.54,136.6,1539.0
2019-11-06 14:15:00,136.61,136.64,136.57,136.64,1100.0,136.61,136.64,136.57,136.64,1100.0
2019-11-06 14:20:00,136.61,136.61,136.37,136.54,3011.0,136.61,136.61,136.37,136.54,3011.0
2019-11-06 14:25:00,136.58,136.59,136.53,136.57,1200.0,136.58,136.59,136.53,136.57,1200.0
2019-11-06 14:30:00,136.59,136.67,136.49,136.52,1200.0,136.59,136.67,136.49,136.52,1200.0
2019-11-06 14:35:00,136.51,136.59,136.49,136.5,2443.0,136.51,136.59,136.49,136.5,2443.0
2019-11-06 14:40:00,136.49,136.53,136.4,136.4,2408.0,136.49,136.53,136.4,136.4,2408.0
2019-11-06 14:45:00,136.43,136.47,136.38,136.44,1936.0,136.43,136.47,136.38,136.44,1936.0
2019-11-06 14:50:00,136.46,136.57,136.45,136.57,1700.0,136.46,136.57,136.45,136.57,1700.0
2019-11-06 14:55:00,136.55,136.62,136.54,136.56,1904.0,136.55,136.62,136.54,136.56,1904.0
2019-11-06 15:00:00,136.56,136.6,136.44,136.56,3716.0,136.56,136.6,136.44,136.56,3716.0
2019-11-06 15:05:00,136.58,136.6,136.52,136.58,3328.0,136.58,136.6,136.52,136.58,3328.0
2019-11-06 15:10:00,136.59,136.76,136.59,136.73,2700.0,136.59,136.76,136.59,136.73,2700.0
2019-11-06 15:15:00,136.7,136.73,136.58,136.63,4500.0,136.7,136.73,136.58,136.63,4500.0
2019-11-06 15:20:00,136.63,136.69,136.61,136.62,2338.0,136.63,136.69,136.61,136.62,2338.0
2019-11-06 15:25:00,136.61,136.61,136.49,136.55,4571.0,136.61,136.61,136.49,136.55,4571.0
2019-11-06 15:30:00,136.56,136.56,136.44,136.46,3200.0,136.56,136.56,136.44,136.46,3200.0
2019-11-06 15:35:00,136.45,136.53,136.35,136.39,3908.0,136.45,136.53,136.35,136.39,3908.0
2019-11-06 15:40:00,136.38,136.46,136.32,136.41,3218.0,136.38,136.46,136.32,136.41,3218.0
2019-11-06 15:45:00,136.34,136.43,136.33,136.43,4935.0,136.34,136.43,136.33,136.43,4935.0
2019-11-06 15:50:00,136.44,136.55,136.44,136.5,9634.0,136.44,136.55,136.44,136.5,9634.0
2019-11-06 15:55:00,136.51,136.6,136.47,136.57,20649.0,136.51,136.6,136.47,136.57,20649.0
2019-11-07 09:30:00,137.06,137.06,136.41,136.74,9589.0,137.06,137.06,136.41,136.74,9589.0
2019-11-07 09:35:00,136.53,137.2,136.52,136.99,4917.0,136.53,137.2,136.52,136.99,4917.0
2019-11-07 09:40:00,136.84,137.82,136.81,137.72,5839.0,136.84,137.82,136.81,137.72,5839.0
2019-11-07 09:45:00,137.92,138.08,137.81,137.81,5012.0,137.92,138.08,137.81,137.81,5012.0
2019-11-07 09:50:00,137.58,137.65,137.38,137.44,1363.0,137.58,137.65,137.38,137.44,1363.0
2019-11-07 09:55:00,137.49,137.65,137.34,137.57,2741.0,137.49,137.65,137.34,137.57,2741.0
2019-11-07 10:00:00,137.57,137.68,137.41,137.43,1000.0,137.57,137.68,137.41,137.43,1000.0
2019-11-07 10:05:00,137.49,137.54,137.43,137.52,900.0,137.49,137.54,137.43,137.52,900.0
2019-11-07 10:10:00,137.44,137.58,137.41,137.58,1420.0,137.44,137.58,137.41,137.58,1420.0
2019-11-07 10:15:00,137.65,137.82,137.59,137.59,5051.0,137.65,137.82,137.59,137.59,5051.0
2019-11-07 10:20:00,137.5,137.66,137.43,137.59,3481.0,137.5,137.66,137.43,137.59,3481.0
2019-11-07 10:25:00,137.48,137.48,137.42,137.42,1100.0,137.48,137.48,137.42,137.42,1100.0
2019-11-07 10:30:00,137.48,137.75,137.46,137.62,4349.0,137.48,137.75,137.46,137.62,4349.0
2019-11-07 10:35:00,137.51,137.57,137.41,137.57,2534.0,137.51,137.57,137.41,137.57,2534.0
2019-11-07 10:40:00,137.55,137.75,137.51,137.75,5149.0,137.55,137.75,137.51,137.75,5149.0
2019-11-07 10:45:00,137.83,137.9,137.74,137.82,2826.0,137.83,137.9,137.74,137.82,2826.0
2019-11-07 10:50:00,137.82,137.89,137.73,137.73,1700.0,137.82,137.89,137.73,137.73,1700.0
2019-11-07 10:55:00,137.72,137.95,137.72,137.89,2707.0,137.72,137.95,137.72,137.89,2707.0
2019-11-07 11:00:00,137.84,138.03,137.84,138.03,4958.0,137.84,138.03,137.84,138.03,4958.0
2019-11-07 11:05:00,137.99,137.99,137.78,137.82,2985.0,137.99,137.99,137.78,137.82,2985.0
2019-11-07 11:10:00,137.78,137.78,137.62,137.72,802.0,137.78,137.78,137.62,137.72,802.0
2019-11-07 11:15:00,137.61,137.8,137.58,137.8,3400.0,137.61,137.8,137.58,137.8,3400.0
2019-11-07 11:20:00,137.8,137.8,137.5,137.56,4620.0,137.8,137.8,137.5,137.56,4620.0
2019-11-07 11:25:00,137.54,137.57,137.27,137.27,4742.0,137.54,137.57,137.27,137.27,4742.0
2019-11-07 11:30:00,137.3,137.31,137.22,137.27,1626.0,137.3,137.31,137.22,137.27,1626.0
2019-11-07 11:35:00,137.28,137.37,137.09,137.14,1131.0,137.28,137.37,137.09,137.14,1131.0
2019-11-07 11:40:00,136.98,137.14,136.88,137.03,3535.0,136.98,137.14,136.88,137.03,3535.0
2019-11-07 11:45:00,137.05,137.07,136.92,137.07,1300.0,137.05,137.07,136.92,137.07,1300.0
2019-11-07 11:50:00,137.01,137.04,136.92,137.01,1700.0,137.01,137.04,136.92,137.01,1700.0
2019-11-07 11:55:00,137.1,137.42,136.97,137.35,4426.0,137.1,137.42,136.97,137.35,4426.0
2019-11-07 12:00:00,137.19,137.19,137.11,137.11,1752.0,137.19,137.19,137.11,137.11,1752.0
2019-11-07 12:05:00,137.08,137.11,137.02,137.06,2311.0,137.08,137.11,137.02,137.06,2311.0
2019-11-07 12:10:00,137.05,137.18,137.03,137.03,1173.0,137.05,137.18,137.03,137.03,1173.0
2019-11-07 12:15:00,137.01,137.01,136.92,136.93,2000.0,137.01,137.01,136.92,136.93,2000.0
2019-11-07 12:20:00,136.89,137.03,136.89,137.01,1500.0,136.89,137.03,136.89,137.01,1500.0
2019-11-07 12:25:00,136.96,136.98,136.92,136.96,2115.0,136.96,136.98,136.92,136.96,2115.0
2019-11-07 12:30:00,137.06,137.06,136.87,136.88,2484.0,137.06,137.06,136.87,136.88,2484.0
2019-11-07 12:35:00,136.88,136.94,136.8,136.91,6601.0,136.88,136.94,136.8,136.91,6601.0
2019-11-07 12:40:00,136.88,136.95,136.84,136.9,3747.0,136.88,136.95,136.84,136.9,3747.0
2019-11-07 12:45:00,136.86,136.92,136.8,136.9,3903.0,136.86,136.92,136.8,136.9,3903.0
2019-11-07 12:50:00,136.93,137.0,136.84,136.85,2500.0,136.93,137.0,136.84,136.85,2500.0
2019-11-07 12:55:00,136.79,136.91,136.79,136.84,10086.0,136.79,136.91,136.79,136.84,10086.0
2019-11-07 13:00:00,136.84,136.86,136.79,136.83,27520.0,136.84,136.86,136.79,136.83,27520.0
2019-11-07 13:05:00,136.81,136.81,136.69,136.69,1300.0,136.81,136.81,136.69,136.69,1300.0
2019-11-07 13:10:00,136.72,136.75,136.68,136.72,1200.0,136.72,136.75,136.68,136.72,1200.0
2019-11-07 13:15:00,136.71,136.71,136.53,136.53,1644.0,136.71,136.71,136.53,136.53,1644.0
2019-11-07 13:20:00,136.5,136.5,136.42,136.44,1700.0,136.5,136.5,136.42,136.44,1700.0
2019-11-07 13:25:00,136.44,136.53,136.35,136.53,1700.0,136.44,136.53,136.35,136.53,1700.0
2019-11-07 13:30:00,136.6,136.66,136.6,136.66,500.0,136.6,136.66,136.6,136.66,500.0
2019-11-07 13:35:00,136.62,136.77,136.57,136.57,800.0,136.62,136.77,136.57,136.57,800.0
2019-11-07 13:40:00,136.64,136.64,136.53,136.56,1102.0,136.64,136.64,136.53,136.56,1102.0
2019-11-07 13:45:00,136.58,136.93,136.55,136.78,4800.0,136.58,136.93,136.55,136.78,4800.0
2019-11-07 13:50:00,136.77,136.78,136.68,136.71,1733.0,136.77,136.78,136.68,136.71,1733.0
2019-11-07 13:55:00,136.6,136.64,136.54,136.56,2685.0,136.6,136.64,136.54,136.56,2685.0
2019-11-07 14:00:00,136.61,136.65,136.56,136.65,1602.0,136.61,136.65,136.56,136.65,1602.0
2019-11-07 14:05:00,136.64,136.65,136.33,136.37,4505.0,136.64,136.65,136.33,136.37,4505.0
2019-11-07 14:10:00,136.38,136.38,136.29,136.38,1900.0,136.38,136.38,136.29,136.38,1900.0
2019-11-07 14:15:00,136.4,136.63,136.4,136.63,2391.0,136.4,136.63,136.4,136.63,2391.0
2019-11-07 14:20:00,136.65,136.68,136.59,136.67,2200.0,136.65,136.68,136.59,136.67,2200.0
2019-11-07 14:25:00,136.63,136.63,136.48,136.5,2718.0,136.63,136.63,136.48,136.5,2718.0
2019-11-07 14:30:00,136.5,136.5,136.36,136.36,4896.0,136.5,136.5,136.36,136.36,4896.0
2019-11-07 14:35:00,136.37,136.37,136.12,136.19,4835.0,136.37,136.37,136.12,136.19,4835.0
2019-11-07 14:40:00,136.17,136.27,135.54,135.88,24291.0,136.17,136.27,135.54,135.88,24291.0
2019-11-07 14:45:00,135.92,135.92,135.71,135.78,2463.0,135.92,135.92,135.71,135.78,2463.0
2019-11-07 14:50:00,135.74,135.85,135.62,135.62,2900.0,135.74,135.85,135.62,135.62,2900.0
2019-11-07 14:55:00,135.67,135.78,135.64,135.65,2638.0,135.67,135.78,135.64,135.65,2638.0
2019-11-07 15:00:00,135.65,135.95,135.65,135.92,4400.0,135.65,135.95,135.65,135.92,4400.0
2019-11-07 15:05:00,135.9,135.91,135.73,135.73,4126.0,135.9,135.91,135.73,135.73,4126.0
2019-11-07 15:10:00,135.71,135.71,135.57,135.59,3300.0,135.71,135.71,135.57,135.59,3300.0
2019-11-07 15:15:00,135.58,135.58,135.34,135.36,8377.0,135.58,135.58,135.34,135.36,8377.0
2019-11-07 15:20:00,135.33,135.36,135.21,135.28,7685.0,135.33,135.36,135.21,135.28,7685.0
2019-11-07 15:25:00,135.25,135.47,135.25,135.47,4174.0,135.25,135.47,135.25,135.47,4174.0
2019-11-07 15:30:00,135.48,135.55,135.38,135.39,5495.0,135.48,135.55,135.38,135.39,5495.0
2019-11-07 15:35:00,135.4,135.4,135.1,135.25,7765.0,135.4,135.4,135.1,135.25,7765.0
2019-11-07 15:40:00,135.26,135.41,135.13,135.15,12425.0,135.26,135.41,135.13,135.15,12425.0
2019-11-07 15:45:00,135.17,135.31,135.16,135.25,15079.0,135.17,135.31,135.16,135.25,15079.0
2019-11-07 15:50:00,135.21,135.29,135.04,135.04,34948.0,135.21,135.29,135.04,135.04,34948.0
2019-11-07 15:55:00,135.06,135.31,134.89,135.22,94884.0,135.06,135.31,134.89,135.22,94884.0
2019-11-08 09:30:00,134.83,135.45,134.51,135.45,9780.0,134.83,135.45,134.51,135.45,9780.0
2019-11-08 09:35:00,135.46,135.46,134.97,135.05,4400.0,135.46,135.46,134.97,135.05,4400.0
2019-11-08 09:40:00,135.19,135.78,135.19,135.57,1800.0,135.19,135.78,135.19,135.57,1800.0
2019-11-08 09:45:00,135.42,135.42,134.54,134.54,5200.0,135.42,135.42,134.54,134.54,5200.0
2019-11-08 09:50:00,134.6,134.69,134.22,134.54,8240.0,134.6,134.69,134.22,134.54,8240.0
2019-11-08 09:55:00,134.61,134.79,134.31,134.33,13784.0,134.61,134.79,134.31,134.33,13784.0
2019-11-08 10:00:00,134.36,134.77,134.3,134.52,14292.0,134.36,134.77,134.3,134.52,14292.0
2019-11-08 10:05:00,134.6,134.68,134.38,134.58,7548.0,134.6,134.68,134.38,134.58,7548.0
2019-11-08 10:10:00,134.63,135.1,134.63,135.1,2100.0,134.63,135.1,134.63,135.1,2100.0
2019-11-08 10:15:00,135.1,135.14,135.0,135.0,1246.0,135.1,135.14,135.0,135.0,1246.0
2019-11-08 10:20:00,135.02,135.41,135.02,135.41,1400.0,135.02,135.41,135.02,135.41,1400.0
2019-11-08 10:25:00,135.47,135.72,135.4,135.69,2400.0,135.47,135.72,135.4,135.69,2400.0
2019-11-08 10:30:00,135.7,135.98,135.63,135.86,2123.0,135.7,135.98,135.63,135.86,2123.0
2019-11-08 10:35:00,135.84,135.94,135.73,135.81,6000.0,135.84,135.94,135.73,135.81,6000.0
2019-11-08 10:40:00,135.73,135.86,135.69,135.74,2945.0,135.73,135.86,135.69,135.74,2945.0
2019-11-08 10:45:00,135.8,135.81,135.55,135.65,11017.0,135.8,135.81,135.55,135.65,11017.0
2019-11-08 10:50:00,135.68,135.68,135.52,135.65,4927.0,135.68,135.68,135.52,135.65,4927.0
2019-11-08 10:55:00,135.62,135.88,135.6,135.88,3400.0,135.62,135.88,135.6,135.88,3400.0
2019-11-08 11:00:00,135.78,136.08,135.75,136.05,5839.0,135.78,136.08,135.75,136.05,5839.0
2019-11-08 11:05:00,136.01,136.13,135.97,136.05,4824.0,136.01,136.13,135.97,136.05,4824.0
2019-11-08 11:10:00,136.0,136.19,136.0,136.13,4421.0,136.0,136.19,136.0,136.13,4421.0
2019-11-08 11:15:00,136.18,136.19,135.99,135.99,4700.0,136.18,136.19,135.99,135.99,4700.0
2019-11-08 11:20:00,136.09,136.14,135.93,135.95,3500.0,136.09,136.14,135.93,135.95,3500.0
2019-11-08 11:25:00,135.95,136.01,135.94,136.0,2410.0,135.95,136.01,135.94,136.0,2410.0
2019-11-08 11:30:00,136.0,136.16,135.99,136.13,3300.0,136.0,136.16,135.99,136.13,3300.0
2019-11-08 11:35:00,136.17,136.37,136.17,136.33,5000.0,136.17,136.37,136.17,136.33,5000.0
2019-11-08 11:40:00,136.34,136.36,136.2,136.26,4200.0,136.34,136.36,136.2,136.26,4200.0
2019-11-08 11:45:00,136.23,136.23,135.93,136.0,6100.0,136.23,136.23,135.93,136.0,6100.0
2019-11-08 11:50:00,135.98,136.03,135.85,136.03,3633.0,135.98,136.03,135.85,136.03,3633.0
2019-11-08 11:55:00,136.04,136.08,135.98,135.99,1200.0,136.04,136.08,135.98,135.99,1200.0
2019-11-08 12:00:00,135.96,136.22,135.96,136.22,2967.0,135.96,136.22,135.96,136.22,2967.0
2019-11-08 12:05:00,136.27,136.5,136.25,136.43,3500.0,136.27,136.5,136.25,136.43,3500.0
2019-11-08 12:10:00,136.47,136.65,136.46,136.6,4300.0,136.47,136.65,136.46,136.6,4300.0
2019-11-08 12:15:00,136.6,136.6,136.44,136.45,2700.0,136.6,136.6,136.44,136.45,2700.0
2019-11-08 12:20:00,136.43,136.48,136.39,136.43,2500.0,136.43,136.48,136.39,136.43,2500.0
2019-11-08 12:25:00,136.37,136.53,136.31,136.47,3600.0,136.37,136.53,136.31,136.47,3600.0
2019-11-08 12:30:00,136.48,136.74,136.48,136.71,2918.0,136.48,136.74,136.48,136.71,2918.0
2019-11-08 12:35:00,136.73,136.84,136.72,136.72,4203.0,136.73,136.84,136.72,136.72,4203.0
2019-11-08 12:40:00,136.68,136.68,136.31,136.31,3100.0,136.68,136.68,136.31,136.31,3100.0
2019-11-08 12:45:00,136.33,136.36,136.2,136.23,2000.0,136.33,136.36,136.2,136.23,2000.0
2019-11-08 12:50:00,136.2,136.3,136.1,136.29,2622.0,136.2,136.3,136.1,136.29,2622.0
2019-11-08 12:55:00,136.29,136.29,136.22,136.24,1600.0,136.29,136.29,136.22,136.24,1600.0
2019-11-08 13:00:00,136.24,136.24,136.15,136.22,2600.0,136.24,136.24,136.15,136.22,2600.0
2019-11-08 13:05:00,136.21,136.32,136.21,136.26,3500.0,136.21,136.32,136.21,136.26,3500.0
2019-11-08 13:10:00,136.31,136.36,136.3,136.35,2900.0,136.31,136.36,136.3,136.35,2900.0
2019-11-08 13:15:00,136.34,136.38,136.17,136.21,3700.0,136.34,136.38,136.17,136.21,3700.0
2019-11-08 13:20:00,136.19,136.48,136.18,136.38,5709.0,136.19,136.48,136.18,136.38,5709.0
2019-11-08 13:25:00,136.33,136.39,136.3,136.35,2100.0,136.33,136.39,136.3,136.35,2100.0
2019-11-08 13:30:00,136.28,136.3,136.14,136.14,3246.0,136.28,136.3,136.14,136.14,3246.0
2019-11-08 13:35:00,136.13,136.13,135.98,136.07,2600.0,136.13,136.13,135.98,136.07,2600.0
2019-11-08 13:40:00,136.13,136.15,136.06,136.1,1700.0,136.13,136.15,136.06,136.1,1700.0
2019-11-08 13:45:00,136.08,136.19,136.08,136.14,1200.0,136.08,136.19,136.08,136.14,1200.0
2019-11-08 13:50:00,136.05,136.07,136.0,136.01,1700.0,136.05,136.07,136.0,136.01,1700.0
2019-11-08 13:55:00,136.07,136.19,136.05,136.13,1601.0,136.07,136.19,136.05,136.13,1601.0
2019-11-08 14:00:00,136.05,136.13,136.05,136.09,1016.0,136.05,136.13,136.05,136.09,1016.0
2019-11-08 14:05:00,136.11,136.28,136.08,136.28,3800.0,136.11,136.28,136.08,136.28,3800.0
2019-11-08 14:10:00,136.25,136.26,136.18,136.21,3200.0,136.25,136.26,136.18,136.21,3200.0
2019-11-08 14:15:00,136.16,136.17,136.0,136.1,4645.0,136.16,136.17,136.0,136.1,4645.0
2019-11-08 14:20:00,136.11,136.14,136.05,136.11,2220.0,136.11,136.14,136.05,136.11,2220.0
2019-11-08 14:25:00,136.14,136.21,136.1,136.19,2133.0,136.14,136.21,136.1,136.19,2133.0
2019-11-08 14:30:00,136.16,136.37,136.16,136.26,6100.0,136.16,136.37,136.16,136.26,6100.0
2019-11-08 14:35:00,136.28,136.28,136.23,136.25,4604.0,136.28,136.28,136.23,136.25,4604.0
2019-11-08 14:40:00,136.25,136.28,136.21,136.25,2995.0,136.25,136.28,136.21,136.25,2995.0
2019-11-08 14:45:00,136.27,136.35,136.11,136.11,4439.0,136.27,136.35,136.11,136.11,4439.0
2019-11-08 14:50:00,136.12,136.2,136.1,136.2,2802.0,136.12,136.2,136.1,136.2,2802.0
2019-11-08 14:55:00,136.17,136.19,136.12,136.19,2345.0,136.17,136.19,136.12,136.19,2345.0
2019-11-08 15:00:00,136.16,136.2,136.15,136.2,2316.0,136.16,136.2,136.15,136.2,2316.0
2019-11-08 15:05:00,136.2,136.31,136.19,136.24,6381.0,136.2,136.31,136.19,136.24,6381.0
2019-11-08 15:10:00,136.28,136.39,136.26,136.38,3610.0,136.28,136.39,136.26,136.38,3610.0
2019-11-08 15:15:00,136.34,136.39,136.3,136.32,3200.0,136.34,136.39,136.3,136.32,3200.0
2019-11-08 15:20:00,136.3,136.33,136.21,136.24,27700.0,136.3,136.33,136.21,136.24,27700.0
2019-11-08 15:25:00,136.24,136.33,136.21,136.24,7313.0,136.24,136.33,136.21,136.24,7313.0
2019-11-08 15:30:00,136.26,136.34,136.23,136.29,7470.0,136.26,136.34,136.23,136.29,7470.0
2019-11-08 15:35:00,136.29,136.29,136.19,136.22,7630.0,136.29,136.29,136.19,136.22,7630.0
2019-11-08 15:40:00,136.22,136.23,136.01,136.02,10981.0,136.22,136.23,136.01,136.02,10981.0
2019-11-08 15:45:00,136.04,136.07,135.97,135.99,8759.0,136.04,136.07,135.97,135.99,8759.0
2019-11-08 15:50:00,136.03,136.12,135.97,136.05,16426.0,136.03,136.12,135.97,136.05,16426.0
2019-11-08 15:55:00,136.06,136.2,135.98,136.17,51736.0,136.06,136.2,135.98,136.17,51736.0
2019-11-11 09:30:00,135.7,135.7,135.31,135.66,13356.0,135.7,135.7,135.31,135.66,13356.0
2019-11-11 09:35:00,135.74,136.61,135.69,136.47,4012.0,135.74,136.61,135.69,136.47,4012.0
2019-11-11 09:40:00,136.6,136.71,136.2,136.2,1272.0,136.6,136.71,136.2,136.2,1272.0
2019-11-11 09:45:00,136.4,136.63,136.36,136.39,2843.0,136.4,136.63,136.36,136.39,2843.0
2019-11-11 09:50:00,136.39,137.04,136.34,137.01,4126.0,136.39,137.04,136.34,137.01,4126.0
2019-11-11 09:55:00,136.8,136.84,136.69,136.79,4904.0,136.8,136.84,136.69,136.79,4904.0
2019-11-11 10:00:00,136.75,136.99,136.75,136.93,2361.0,136.75,136.99,136.75,136.93,2361.0
2019-11-11 10:05:00,136.92,137.34,136.87,137.34,1400.0,136.92,137.34,136.87,137.34,1400.0
2019-11-11 10:10:00,137.32,137.49,137.32,137.44,2425.0,137.32,137.49,137.32,137.44,2425.0
2019-11-11 10:15:00,137.44,137.5,137.34,137.44,2433.0,137.44,137.5,137.34,137.44,2433.0
2019-11-11 10:20:00,137.53,137.53,137.33,137.33,1581.0,137.53,137.53,137.33,137.33,1581.0
2019-11-11 10:25:00,137.44,137.78,137.44,137.78,5500.0,137.44,137.78,137.44,137.78,5500.0
2019-11-11 10:30:00,137.88,138.02,137.82,137.9,7032.0,137.88,138.02,137.82,137.9,7032.0
2019-11-11 10:35:00,137.87,138.14,137.87,138.09,2828.0,137.87,138.14,137.87,138.09,2828.0
2019-11-11 10:40:00,138.18,138.44,138.15,138.36,4070.0,138.18,138.44,138.15,138.36,4070.0
2019-11-11 10:45:00,138.35,138.35,138.22,138.26,4641.0,138.35,138.35,138.22,138.26,4641.0
2019-11-11 10:50:00,138.22,138.22,137.95,138.13,4914.0,138.22,138.22,137.95,138.13,4914.0
2019-11-11 10:55:00,138.15,138.28,138.08,138.2,4432.0,138.15,138.28,138.08,138.2,4432.0
2019-11-11 11:00:00,138.15,138.33,138.06,138.16,2800.0,138.15,138.33,138.06,138.16,2800.0
2019-11-11 11:05:00,138.12,138.41,138.12,138.25,3901.0,138.12,138.41,138.12,138.25,3901.0
2019-11-11 11:10:00,138.27,138.37,138.2,138.33,1800.0,138.27,138.37,138.2,138.33,1800.0
2019-11-11 11:15:00,138.27,138.35,138.21,138.32,3500.0,138.27,138.35,138.21,138.32,3500.0
2019-11-11 11:20:00,138.28,138.31,138.18,138.19,5465.0,138.28,138.31,138.18,138.19,5465.0
2019-11-11 11:25:00,138.19,138.31,138.09,138.31,4290.0,138.19,138.31,138.09,138.31,4290.0
2019-11-11 11:30:00,138.29,138.38,138.22,138.22,3310.0,138.29,138.38,138.22,138.22,3310.0
2019-11-11 11:35:00,138.19,138.22,138.07,138.07,3100.0,138.19,138.22,138.07,138.07,3100.0
2019-11-11 11:40:00,138.05,138.17,137.98,138.17,3952.0,138.05,138.17,137.98,138.17,3952.0
2019-11-11 11:45:00,138.24,138.38,138.23,138.27,3597.0,138.24,138.38,138.23,138.27,3597.0
2019-11-11 11:50:00,138.31,138.46,138.31,138.34,5646.0,138.31,138.46,138.31,138.34,5646.0
2019-11-11 11:55:00,138.38,138.43,138.33,138.4,4021.0,138.38,138.43,138.33,138.4,4021.0
2019-11-11 12:00:00,138.41,138.47,138.36,138.36,9827.0,138.41,138.47,138.36,138.36,9827.0
2019-11-11 12:05:00,138.39,138.69,138.39,138.54,5279.0,138.39,138.69,138.39,138.54,5279.0
2019-11-11 12:10:00,138.49,138.52,138.43,138.51,2316.0,138.49,138.52,138.43,138.51,2316.0
2019-11-11 12:15:00,138.47,138.52,138.46,138.49,1498.0,138.47,138.52,138.46,138.49,1498.0
2019-11-11 12:20:00,138.44,138.6,138.27,138.56,4300.0,138.44,138.6,138.27,138.56,4300.0
2019-11-11 12:25:00,138.58,138.58,138.5,138.53,1050.0,138.58,138.58,138.5,138.53,1050.0
2019-11-11 12:30:00,138.54,138.55,138.44,138.46,4700.0,138.54,138.55,138.44,138.46,4700.0
2019-11-11 12:35:00,138.46,138.48,138.11,138.16,3849.0,138.46,138.48,138.11,138.16,3849.0
2019-11-11 12:40:00,138.16,138.41,138.16,138.41,1645.0,138.16,138.41,138.16,138.41,1645.0
2019-11-11 12:45:00,138.41,138.44,138.33,138.4,1700.0,138.41,138.44,138.33,138.4,1700.0
2019-11-11 12:50:00,138.41,138.41,138.32,138.34,2000.0,138.41,138.41,138.32,138.34,2000.0
2019-11-11 12:55:00,138.33,138.43,138.32,138.4,2503.0,138.33,138.43,138.32,138.4,2503.0
2019-11-11 13:00:00,138.4,138.49,138.4,138.45,6316.0,138.4,138.49,138.4,138.45,6316.0
2019-11-11 13:05:00,138.48,138.52,138.42,138.52,3484.0,138.48,138.52,138.42,138.52,3484.0
2019-11-11 13:10:00,138.54,138.85,138.54,138.79,3715.0,138.54,138.85,138.54,138.79,3715.0
2019-11-11 13:15:00,138.82,138.84,138.76,138.77,4100.0,138.82,138.84,138.76,138.77,4100.0
2019-11-11 13:20:00,138.78,138.82,138.57,138.57,2747.0,138.78,138.82,138.57,138.57,2747.0
2019-11-11 13:25:00,138.61,138.76,138.61,138.76,3515.0,138.61,138.76,138.61,138.76,3515.0
2019-11-11 13:30:00,138.75,138.8,138.51,138.52,2598.0,138.75,138.8,138.51,138.52,2598.0
2019-11-11 13:35:00,138.54,138.55,138.45,138.47,1789.0,138.54,138.55,138.45,138.47,1789.0
2019-11-11 13:40:00,138.46,138.52,138.41,138.44,1800.0,138.46,138.52,138.41,138.44,1800.0
2019-11-11 13:45:00,138.43,138.47,138.38,138.4,3106.0,138.43,138.47,138.38,138.4,3106.0
2019-11-11 13:50:00,138.42,138.44,138.16,138.16,2000.0,138.42,138.44,138.16,138.16,2000.0
2019-11-11 13:55:00,138.13,138.2,138.11,138.17,1403.0,138.13,138.2,138.11,138.17,1403.0
2019-11-11 14:00:00,138.15,138.15,138.04,138.04,2198.0,138.15,138.15,138.04,138.04,2198.0
2019-11-11 14:05:00,138.06,138.13,138.03,138.13,1400.0,138.06,138.13,138.03,138.13,1400.0
2019-11-11 14:10:00,138.07,138.12,138.04,138.04,2000.0,138.07,138.12,138.04,138.04,2000.0
2019-11-11 14:15:00,138.01,138.04,137.93,137.93,1076.0,138.01,138.04,137.93,137.93,1076.0
2019-11-11 14:20:00,137.91,137.93,137.78,137.8,2450.0,137.91,137.93,137.78,137.8,2450.0
2019-11-11 14:25:00,137.84,138.0,137.84,137.98,5491.0,137.84,138.0,137.84,137.98,5491.0
2019-11-11 14:30:00,138.0,138.21,138.0,138.2,11205.0,138.0,138.21,138.0,138.2,11205.0
2019-11-11 14:35:00,138.21,138.27,138.2,138.22,5882.0,138.21,138.27,138.2,138.22,5882.0
2019-11-11 14:40:00,138.26,138.31,138.19,138.21,2200.0,138.26,138.31,138.19,138.21,2200.0
2019-11-11 14:45:00,138.2,138.31,138.2,138.23,4261.0,138.2,138.31,138.2,138.23,4261.0
2019-11-11 14:50:00,138.23,138.34,138.22,138.22,3100.0,138.23,138.34,138.22,138.22,3100.0
2019-11-11 14:55:00,138.23,138.32,138.23,138.32,3382.0,138.23,138.32,138.23,138.32,3382.0
2019-11-11 15:00:00,138.3,138.3,138.14,138.22,3400.0,138.3,138.3,138.14,138.22,3400.0
2019-11-11 15:05:00,138.21,138.21,138.14,138.14,2428.0,138.21,138.21,138.14,138.14,2428.0
2019-11-11 15:10:00,138.15,138.31,138.15,138.26,2965.0,138.15,138.31,138.15,138.26,2965.0
2019-11-11 15:15:00,138.28,138.36,138.27,138.27,3844.0,138.28,138.36,138.27,138.27,3844.0
2019-11-11 15:20:00,138.29,138.29,138.21,138.22,3000.0,138.29,138.29,138.21,138.22,3000.0
2019-11-11 15:25:00,138.21,138.3,138.15,138.27,5355.0,138.21,138.3,138.15,138.27,5355.0
2019-11-11 15:30:00,138.24,138.24,137.93,137.99,7200.0,138.24,138.24,137.93,137.99,7200.0
2019-11-11 15:35:00,137.99,137.99,137.9,137.97,5025.0,137.99,137.99,137.9,137.97,5025.0
2019-11-11 15:40:00,137.97,137.99,137.86,137.88,5467.0,137.97,137.99,137.86,137.88,5467.0
2019-11-11 15:45:00,137.85,137.91,137.73,137.76,7006.0,137.85,137.91,137.73,137.76,7006.0
2019-11-11 15:50:00,137.74,137.78,137.4,137.57,36941.0,137.74,137.78,137.4,137.57,36941.0
2019-11-11 15:55:00,137.51,137.84,137.51,137.84,32171.0,137.51,137.84,137.51,137.84,32171.0
2019-11-12 09:30:00,137.63,138.96,137.59,138.93,10453.0,137.63,138.96,137.59,138.93,10453.0
2019-11-12 09:35:00,138.84,138.92,138.61,138.65,3243.0,138.84,138.92,138.61,138.65,3243.0
2019-11-12 09:40:00,138.74,138.98,138.55,138.67,8960.0,138.74,138.98,138.55,138.67,8960.0
2019-11-12 09:45:00,138.57,139.31,138.56,138.86,5560.0,138.57,139.31,138.56,138.86,5560.0
2019-11-12 09:50:00,138.78,139.1,138.75,138.9,3303.0,138.78,139.1,138.75,138.9,3303.0
2019-11-12 09:55:00,138.9,139.3,138.9,139.3,5617.0,138.9,139.3,138.9,139.3,5617.0
2019-11-12 10:00:00,139.31,139.65,139.31,139.53,6410.0,139.31,139.65,139.31,139.53,6410.0
2019-11-12 10:05:00,139.59,139.69,139.56,139.64,3650.0,139.59,139.69,139.56,139.64,3650.0
2019-11-12 10:10:00,139.65,139.69,139.5,139.65,2620.0,139.65,139.69,139.5,139.65,2620.0
2019-11-12 10:15:00,139.6,139.98,139.6,139.91,14808.0,139.6,139.98,139.6,139.91,14808.0
2019-11-12 10:20:00,139.95,140.21,139.95,139.99,11590.0,139.95,140.21,139.95,139.99,11590.0
2019-11-12 10:25:00,140.07,140.29,140.06,140.11,8115.0,140.07,140.29,140.06,140.11,8115.0
2019-11-12 10:30:00,140.03,140.03,139.61,139.61,3300.0,140.03,140.03,139.61,139.61,3300.0
2019-11-12 10:35:00,139.54,139.57,139.12,139.16,4028.0,139.54,139.57,139.12,139.16,4028.0
2019-11-12 10:40:00,139.16,139.45,139.16,139.44,4952.0,139.16,139.45,139.16,139.44,4952.0
2019-11-12 10:45:00,139.51,139.73,139.47,139.69,3500.0,139.51,139.73,139.47,139.69,3500.0
2019-11-12 10:50:00,139.72,139.73,139.61,139.66,3800.0,139.72,139.73,139.61,139.66,3800.0
2019-11-12 10:55:00,139.65,139.72,139.58,139.71,4764.0,139.65,139.72,139.58,139.71,4764.0
2019-11-12 11:00:00,139.68,139.7,139.35,139.4,5447.0,139.68,139.7,139.35,139.4,5447.0
2019-11-12 11:05:00,139.4,139.49,139.34,139.47,5669.0,139.4,139.49,139.34,139.47,5669.0
2019-11-12 11:10:00,139.47,139.51,139.36,139.46,5205.0,139.47,139.51,139.36,139.46,5205.0
2019-11-12 11:15:00,139.47,139.85,139.47,139.78,5000.0,139.47,139.85,139.47,139.78,5000.0
2019-11-12 11:20:00,139.81,139.93,139.8,139.86,8861.0,139.81,139.93,139.8,139.86,8861.0
2019-11-12 11:25:00,139.83,139.83,139.54,139.54,4635.0,139.83,139.83,139.54,139.54,4635.0
2019-11-12 11:30:00,139.58,139.61,139.32,139.42,5935.0,139.58,139.61,139.32,139.42,5935.0
2019-11-12 11:35:00,139.36,139.36,139.09,139.13,3480.0,139.36,139.36,139.09,139.13,3480.0
2019-11-12 11:40:00,139.11,139.21,139.11,139.19,2657.0,139.11,139.21,139.11,139.19,2657.0
2019-11-12 11:45:00,139.16,139.29,139.14,139.14,2100.0,139.16,139.29,139.14,139.14,2100.0
2019-11-12 11:50:00,139.11,139.17,139.01,139.12,3764.0,139.11,139.17,139.01,139.12,3764.0
2019-11-12 11:55:00,139.08,139.08,138.86,138.95,4779.0,139.08,139.08,138.86,138.95,4779.0
2019-11-12 12:00:00,138.9,138.94,138.79,138.89,2512.0,138.9,138.94,138.79,138.89,2512.0
2019-11-12 12:05:00,138.83,139.06,138.83,139.02,4715.0,138.83,139.06,138.83,139.02,4715.0
2019-11-12 12:10:00,139.03,139.4,139.03,139.3,1914.0,139.03,139.4,139.03,139.3,1914.0
2019-11-12 12:15:00,139.13,139.16,138.98,138.98,6045.0,139.13,139.16,138.98,138.98,6045.0
2019-11-12 12:20:00,138.94,139.04,138.91,139.02,3101.0,138.94,139.04,138.91,139.02,3101.0
2019-11-12 12:25:00,138.98,139.13,138.98,139.12,3980.0,138.98,139.13,138.98,139.12,3980.0
2019-11-12 12:30:00,139.09,139.3,139.02,139.25,2600.0,139.09,139.3,139.02,139.25,2600.0
2019-11-12 12:35:00,139.14,139.14,139.03,139.06,1100.0,139.14,139.14,139.03,139.06,1100.0
2019-11-12 12:40:00,139.0,139.09,138.96,138.97,4879.0,139.0,139.09,138.96,138.97,4879.0
2019-11-12 12:45:00,138.84,138.93,138.83,138.83,2400.0,138.84,138.93,138.83,138.83,2400.0
2019-11-12 12:50:00,138.69,138.81,138.64,138.69,2861.0,138.69,138.81,138.64,138.69,2861.0
2019-11-12 12:55:00,138.64,138.89,138.64,138.89,1951.0,138.64,138.89,138.64,138.89,1951.0
2019-11-12 13:00:00,138.86,138.88,138.73,138.76,1883.0,138.86,138.88,138.73,138.76,1883.0
2019-11-12 13:05:00,138.76,138.83,138.75,138.78,2000.0,138.76,138.83,138.75,138.78,2000.0
2019-11-12 13:10:00,138.79,138.96,138.78,138.94,3419.0,138.79,138.96,138.78,138.94,3419.0
2019-11-12 13:15:00,138.95,139.07,138.94,139.05,1400.0,138.95,139.07,138.94,139.05,1400.0
2019-11-12 13:20:00,139.03,139.04,138.91,138.94,2056.0,139.03,139.04,138.91,138.94,2056.0
2019-11-12 13:25:00,138.98,139.02,138.78,138.82,3137.0,138.98,139.02,138.78,138.82,3137.0
2019-11-12 13:30:00,138.81,138.81,138.72,138.77,1000.0,138.81,138.81,138.72,138.77,1000.0
2019-11-12 13:35:00,138.81,138.85,138.68,138.79,2100.0,138.81,138.85,138.68,138.79,2100.0
2019-11-12 13:40:00,138.81,139.0,138.8,139.0,1405.0,138.81,139.0,138.8,139.0,1405.0
2019-11-12 13:45:00,138.97,139.1,138.94,139.1,2300.0,138.97,139.1,138.94,139.1,2300.0
2019-11-12 13:50:00,139.1,139.12,139.05,139.05,2082.0,139.1,139.12,139.05,139.05,2082.0
2019-11-12 13:55:00,139.05,139.05,138.86,138.86,2619.0,139.05,139.05,138.86,138.86,2619.0
2019-11-12 14:00:00,138.87,138.87,138.63,138.63,1800.0,138.87,138.87,138.63,138.63,1800.0
2019-11-12 14:05:00,138.63,138.82,138.59,138.72,1800.0,138.63,138.82,138.59,138.72,1800.0
2019-11-12 14:10:00,138.76,138.76,138.5,138.54,1800.0,138.76,138.76,138.5,138.54,1800.0
2019-11-12 14:15:00,138.48,138.53,138.44,138.52,2400.0,138.48,138.53,138.44,138.52,2400.0
2019-11-12 14:20:00,138.53,138.63,138.53,138.58,1700.0,138.53,138.63,138.53,138.58,1700.0
2019-11-12 14:25:00,138.55,138.57,138.41,138.41,3300.0,138.55,138.57,138.41,138.41,3300.0
2019-11-12 14:30:00,138.43,138.62,138.43,138.62,2815.0,138.43,138.62,138.43,138.62,2815.0
2019-11-12 14:35:00,138.6,138.71,138.55,138.55,2401.0,138.6,138.71,138.55,138.55,2401.0
2019-11-12 14:40:00,138.52,138.52,138.4,138.43,2432.0,138.52,138.52,138.4,138.43,2432.0
2019-11-12 14:45:00,138.46,138.51,138.42,138.5,1920.0,138.46,138.51,138.42,138.5,1920.0
2019-11-12 14:50:00,138.47,138.47,138.31,138.32,3000.0,138.47,138.47,138.31,138.32,3000.0
2019-11-12 14:55:00,138.26,138.44,138.25,138.4,4900.0,138.26,138.44,138.25,138.4,4900.0
2019-11-12 15:00:00,138.44,138.5,138.42,138.43,2877.0,138.44,138.5,138.42,138.43,2877.0
2019-11-12 15:05:00,138.41,138.53,138.39,138.52,2689.0,138.41,138.53,138.39,138.52,2689.0
2019-11-12 15:10:00,138.55,138.55,138.47,138.48,2410.0,138.55,138.55,138.47,138.48,2410.0
2019-11-12 15:15:00,138.46,138.49,138.37,138.49,3200.0,138.46,138.49,138.37,138.49,3200.0
2019-11-12 15:20:00,138.48,138.55,138.45,138.53,2292.0,138.48,138.55,138.45,138.53,2292.0
2019-11-12 15:25:00,138.56,138.63,138.56,138.62,3311.0,138.56,138.63,138.56,138.62,3311.0
2019-11-12 15:30:00,138.61,138.83,138.61,138.71,5701.0,138.61,138.83,138.61,138.71,5701.0
2019-11-12 15:35:00,138.72,138.72,138.58,138.59,3328.0,138.72,138.72,138.58,138.59,3328.0
2019-11-12 15:40:00,138.6,138.66,138.6,138.65,5090.0,138.6,138.66,138.6,138.65,5090.0
2019-11-12 15:45:00,138.65,138.77,138.6,138.74,9016.0,138.65,138.77,138.6,138.74,9016.0
2019-11-12 15:50:00,138.75,138.81,138.7,138.72,13163.0,138.75,138.81,138.7,138.72,13163.0
2019-11-12 15:55:00,138.74,138.98,138.73,138.89,28889.0,138.74,138.98,138.73,138.89,28889.0
2019-11-13 09:30:00,138.84,139.35,138.73,139.0,16957.0,138.84,139.35,138.73,139.0,16957.0
2019-11-13 09:35:00,139.03,139.1,138.82,139.07,2800.0,139.03,139.1,138.82,139.07,2800.0
2019-11-13 09:40:00,139.05,139.13,138.83,138.96,4502.0,139.05,139.13,138.83,138.96,4502.0
2019-11-13 09:45:00,138.96,139.21,138.88,138.88,2016.0,138.96,139.21,138.88,138.88,2016.0
2019-11-13 09:50:00,138.83,138.86,138.55,138.65,8093.0,138.83,138.86,138.55,138.65,8093.0
2019-11-13 09:55:00,138.67,138.74,138.55,138.59,5000.0,138.67,138.74,138.55,138.59,5000.0
2019-11-13 10:00:00,138.66,138.78,138.57,138.65,3309.0,138.66,138.78,138.57,138.65,3309.0
2019-11-13 10:05:00,138.69,138.69,138.39,138.4,3201.0,138.69,138.69,138.39,138.4,3201.0
2019-11-13 10:10:00,138.42,138.57,138.34,138.57,2210.0,138.42,138.57,138.34,138.57,2210.0
2019-11-13 10:15:00,138.55,138.9,138.55,138.84,2600.0,138.55,138.9,138.55,138.84,2600.0
2019-11-13 10:20:00,138.84,139.14,138.84,139.06,3540.0,138.84,139.14,138.84,139.06,3540.0
2019-11-13 10:25:00,139.09,139.12,138.97,139.08,6103.0,139.09,139.12,138.97,139.08,6103.0
2019-11-13 10:30:00,139.18,139.26,139.13,139.23,4135.0,139.18,139.26,139.13,139.23,4135.0
2019-11-13 10:35:00,139.25,139.55,139.1,139.49,5461.0,139.25,139.55,139.1,139.49,5461.0
2019-11-13 10:40:00,139.6,139.65,139.45,139.57,4223.0,139.6,139.65,139.45,139.57,4223.0
2019-11-13 10:45:00,139.53,139.56,139.06,139.08,4346.0,139.53,139.56,139.06,139.08,4346.0
2019-11-13 10:50:00,139.05,139.47,139.04,139.44,5800.0,139.05,139.47,139.04,139.44,5800.0
2019-11-13 10:55:00,139.46,139.73,139.46,139.73,6400.0,139.46,139.73,139.46,139.73,6400.0
2019-11-13 11:00:00,139.81,139.86,139.56,139.56,8642.0,139.81,139.86,139.56,139.56,8642.0
2019-11-13 11:05:00,139.58,139.58,139.16,139.16,4808.0,139.58,139.58,139.16,139.16,4808.0
2019-11-13 11:10:00,139.24,139.29,139.16,139.22,7202.0,139.24,139.29,139.16,139.22,7202.0
2019-11-13 11:15:00,139.22,139.42,139.21,139.24,3300.0,139.22,139.42,139.21,139.24,3300.0
2019-11-13 11:20:00,139.25,139.29,139.08,139.08,4600.0,139.25,139.29,139.08,139.08,4600.0
2019-11-13 11:25:00,139.11,139.18,138.89,138.89,4219.0,139.11,139.18,138.89,138.89,4219.0
2019-11-13 11:30:00,138.92,139.37,138.91,139.35,4700.0,138.92,139.37,138.91,139.35,4700.0
2019-11-13 11:35:00,139.39,139.39,139.12,139.12,2118.0,139.39,139.39,139.12,139.12,2118.0
2019-11-13 11:40:00,139.18,139.28,139.11,139.28,4815.0,139.18,139.28,139.11,139.28,4815.0
2019-11-13 11:45:00,139.26,139.26,139.13,139.16,500.0,139.26,139.26,139.13,139.16,500.0
2019-11-13 11:50:00,139.16,139.16,139.0,139.0,5205.0,139.16,139.16,139.0,139.0,5205.0
2019-11-13 11:55:00,138.9,138.95,138.83,138.94,2121.0,138.9,138.95,138.83,138.94,2121.0
2019-11-13 12:00:00,138.95,139.09,138.95,139.07,2200.0,138.95,139.09,138.95,139.07,2200.0
2019-11-13 12:05:00,139.12,139.18,139.07,139.13,2001.0,139.12,139.18,139.07,139.13,2001.0
2019-11-13 12:10:00,139.08,139.28,139.08,139.28,2400.0,139.08,139.28,139.08,139.28,2400.0
2019-11-13 12:15:00,139.22,139.32,139.22,139.31,2227.0,139.22,139.32,139.22,139.31,2227.0
2019-11-13 12:20:00,139.32,139.36,139.22,139.22,3500.0,139.32,139.36,139.22,139.22,3500.0
2019-11-13 12:25:00,139.16,139.19,139.06,139.16,4429.0,139.16,139.19,139.06,139.16,4429.0
2019-11-13 12:30:00,139.12,139.15,139.09,139.1,6000.0,139.12,139.15,139.09,139.1,6000.0
2019-11-13 12:35:00,139.06,139.15,139.06,139.12,2000.0,139.06,139.15,139.06,139.12,2000.0
2019-11-13 12:40:00,139.07,139.15,139.04,139.04,4574.0,139.07,139.15,139.04,139.04,4574.0
2019-11-13 12:45:00,139.07,139.22,139.06,139.15,10283.0,139.07,139.22,139.06,139.15,10283.0
2019-11-13 12:50:00,139.16,139.16,139.05,139.05,950.0,139.16,139.16,139.05,139.05,950.0
2019-11-13 12:55:00,139.04,139.11,138.99,139.11,2048.0,139.04,139.11,138.99,139.11,2048.0
2019-11-13 13:00:00,139.08,139.1,139.0,139.04,1791.0,139.08,139.1,139.0,139.04,1791.0
2019-11-13 13:05:00,139.13,139.14,139.03,139.06,2019.0,139.13,139.14,139.03,139.06,2019.0
2019-11-13 13:10:00,139.15,139.15,139.1,139.1,1153.0,139.15,139.15,139.1,139.1,1153.0
2019-11-13 13:15:00,139.08,139.1,138.92,138.98,1849.0,139.08,139.1,138.92,138.98,1849.0
2019-11-13 13:20:00,139.0,139.09,138.97,139.0,2108.0,139.0,139.09,138.97,139.0,2108.0
2019-11-13 13:25:00,138.97,139.1,138.94,139.08,3029.0,138.97,139.1,138.94,139.08,3029.0
2019-11-13 13:30:00,139.1,139.29,139.08,139.29,1905.0,139.1,139.29,139.08,139.29,1905.0
2019-11-13 13:35:00,139.32,139.46,139.31,139.41,1700.0,139.32,139.46,139.31,139.41,1700.0
2019-11-13 13:40:00,139.39,139.45,139.33,139.34,3333.0,139.39,139.45,139.33,139.34,3333.0
2019-11-13 13:45:00,139.24,139.56,139.23,139.45,9209.0,139.24,139.56,139.23,139.45,9209.0
2019-11-13 13:50:00,139.49,139.49,139.32,139.32,1900.0,139.49,139.49,139.32,139.32,1900.0
2019-11-13 13:55:00,139.31,139.42,138.81,139.09,12976.0,139.31,139.42,138.81,139.09,12976.0
2019-11-13 14:00:00,139.06,139.25,138.97,139.12,6637.0,139.06,139.25,138.97,139.12,6637.0
2019-11-13 14:05:00,139.14,139.21,139.03,139.03,2108.0,139.14,139.21,139.03,139.03,2108.0
2019-11-13 14:10:00,139.06,139.06,138.92,138.94,3500.0,139.06,139.06,138.92,138.94,3500.0
2019-11-13 14:15:00,138.93,139.09,138.93,139.08,2119.0,138.93,139.09,138.93,139.08,2119.0
2019-11-13 14:20:00,139.06,139.11,138.91,138.94,2402.0,139.06,139.11,138.91,138.94,2402.0
2019-11-13 14:25:00,138.94,139.03,138.88,139.0,4108.0,138.94,139.03,138.88,139.0,4108.0
2019-11-13 14:30:00,139.03,139.16,138.92,138.94,3659.0,139.03,139.16,138.92,138.94,3659.0
2019-11-13 14:35:00,138.94,139.16,138.94,139.09,5511.0,138.94,139.16,138.94,139.09,5511.0
2019-11-13 14:40:00,139.1,139.18,139.07,139.11,2310.0,139.1,139.18,139.07,139.11,2310.0
2019-11-13 14:45:00,139.16,139.17,139.0,139.08,2000.0,139.16,139.17,139.0,139.08,2000.0
2019-11-13 14:50:00,139.05,139.14,139.04,139.13,2000.0,139.05,139.14,139.04,139.13,2000.0
2019-11-13 14:55:00,139.08,139.19,139.07,139.19,1500.0,139.08,139.19,139.07,139.19,1500.0
2019-11-13 15:00:00,139.28,139.37,139.21,139.36,2400.0,139.28,139.37,139.21,139.36,2400.0
2019-11-13 15:05:00,139.33,139.38,139.23,139.25,3380.0,139.33,139.38,139.23,139.25,3380.0
2019-11-13 15:10:00,139.19,139.28,139.18,139.26,4602.0,139.19,139.28,139.18,139.26,4602.0
2019-11-13 15:15:00,139.25,139.36,139.25,139.36,2228.0,139.25,139.36,139.25,139.36,2228.0
2019-11-13 15:20:00,139.39,139.45,139.36,139.41,2516.0,139.39,139.45,139.36,139.41,2516.0
2019-11-13 15:25:00,139.41,139.47,139.36,139.39,2909.0,139.41,139.47,139.36,139.39,2909.0
2019-11-13 15:30:00,139.39,139.44,139.27,139.34,3039.0,139.39,139.44,139.27,139.34,3039.0
2019-11-13 15:35:00,139.33,139.37,139.13,139.14,5467.0,139.33,139.37,139.13,139.14,5467.0
2019-11-13 15:40:00,139.11,139.3,139.11,139.3,4242.0,139.11,139.3,139.11,139.3,4242.0
2019-11-13 15:45:00,139.31,139.37,139.27,139.37,9325.0,139.31,139.37,139.27,139.37,9325.0
2019-11-13 15:50:00,139.3,139.3,139.05,139.09,9276.0,139.3,139.3,139.05,139.09,9276.0
2019-11-13 15:55:00,139.11,139.26,139.11,139.23,19690.0,139.11,139.26,139.11,139.23,19690.0
2019-11-14 09:30:00,138.75,138.81,138.48,138.5,6831.0,138.75,138.81,138.48,138.5,6831.0
2019-11-14 09:35:00,138.75,138.76,138.37,138.37,1200.0,138.75,138.76,138.37,138.37,1200.0
2019-11-14 09:40:00,138.38,138.75,138.26,138.48,4135.0,138.38,138.75,138.26,138.48,4135.0
2019-11-14 09:45:00,138.46,138.46,138.34,138.45,1200.0,138.46,138.46,138.34,138.45,1200.0
2019-11-14 09:50:00,138.5,138.65,138.44,138.44,2017.0,138.5,138.65,138.44,138.44,2017.0
2019-11-14 09:55:00,138.44,138.73,138.44,138.55,2700.0,138.44,138.73,138.44,138.55,2700.0
2019-11-14 10:00:00,138.51,138.78,138.46,138.78,2275.0,138.51,138.78,138.46,138.78,2275.0
2019-11-14 10:05:00,138.78,138.78,138.65,138.66,500.0,138.78,138.78,138.65,138.66,500.0
2019-11-14 10:10:00,138.72,138.72,138.53,138.6,400.0,138.72,138.72,138.53,138.6,400.0
2019-11-14 10:15:00,138.57,138.57,138.41,138.41,710.0,138.57,138.57,138.41,138.41,710.0
2019-11-14 10:20:00,138.49,138.58,138.46,138.47,2000.0,138.49,138.58,138.46,138.47,2000.0
2019-11-14 10:25:00,138.41,138.41,138.21,138.21,1502.0,138.41,138.41,138.21,138.21,1502.0
2019-11-14 10:30:00,138.24,138.28,138.12,138.14,2143.0,138.24,138.28,138.12,138.14,2143.0
2019-11-14 10:35:00,138.21,138.49,138.21,138.39,2000.0,138.21,138.49,138.21,138.39,2000.0
2019-11-14 10:40:00,138.38,138.54,138.34,138.34,1801.0,138.38,138.54,138.34,138.34,1801.0
2019-11-14 10:45:00,138.39,138.39,138.06,138.06,1200.0,138.39,138.39,138.06,138.06,1200.0
2019-11-14 10:50:00,138.08,138.28,138.0,138.24,5304.0,138.08,138.28,138.0,138.24,5304.0
2019-11-14 10:55:00,138.19,138.21,138.06,138.06,1650.0,138.19,138.21,138.06,138.06,1650.0
2019-11-14 11:00:00,138.06,138.26,138.06,138.23,3613.0,138.06,138.26,138.06,138.23,3613.0
2019-11-14 11:05:00,138.17,138.25,138.14,138.25,3349.0,138.17,138.25,138.14,138.25,3349.0
2019-11-14 11:10:00,138.23,138.23,138.1,138.1,2500.0,138.23,138.23,138.1,138.1,2500.0
2019-11-14 11:15:00,138.15,138.18,138.03,138.08,3031.0,138.15,138.18,138.03,138.08,3031.0
2019-11-14 11:20:00,138.1,138.1,138.02,138.07,1800.0,138.1,138.1,138.02,138.07,1800.0
2019-11-14 11:25:00,138.09,138.11,138.05,138.09,4598.0,138.09,138.11,138.05,138.09,4598.0
2019-11-14 11:30:00,138.08,138.14,138.02,138.05,3818.0,138.08,138.14,138.02,138.05,3818.0
2019-11-14 11:35:00,138.02,138.05,137.99,138.03,17061.0,138.02,138.05,137.99,138.03,17061.0
2019-11-14 11:40:00,138.04,138.07,137.73,137.73,10656.0,138.04,138.07,137.73,137.73,10656.0
2019-11-14 11:45:00,137.76,137.81,137.54,137.63,3000.0,137.76,137.81,137.54,137.63,3000.0
2019-11-14 11:50:00,137.63,137.65,137.39,137.42,4490.0,137.63,137.65,137.39,137.42,4490.0
2019-11-14 11:55:00,137.4,137.43,137.18,137.18,1586.0,137.4,137.43,137.18,137.18,1586.0
2019-11-14 12:00:00,137.2,137.2,137.09,137.1,3884.0,137.2,137.2,137.09,137.1,3884.0
2019-11-14 12:05:00,137.06,137.09,137.0,137.09,4946.0,137.06,137.09,137.0,137.09,4946.0
2019-11-14 12:10:00,137.1,137.25,137.09,137.16,4967.0,137.1,137.25,137.09,137.16,4967.0
2019-11-14 12:15:00,137.13,137.33,137.08,137.33,13677.0,137.13,137.33,137.08,137.33,13677.0
2019-11-14 12:20:00,137.3,137.5,137.28,137.44,4300.0,137.3,137.5,137.28,137.44,4300.0
2019-11-14 12:25:00,137.42,137.52,137.42,137.51,4006.0,137.42,137.52,137.42,137.51,4006.0
2019-11-14 12:30:00,137.5,137.5,137.42,137.42,1600.0,137.5,137.5,137.42,137.42,1600.0
2019-11-14 12:35:00,137.38,137.55,137.28,137.52,2339.0,137.38,137.55,137.28,137.52,2339.0
2019-11-14 12:40:00,137.5,137.61,137.49,137.56,2007.0,137.5,137.61,137.49,137.56,2007.0
2019-11-14 12:45:00,137.59,137.69,137.59,137.65,1205.0,137.59,137.69,137.59,137.65,1205.0
2019-11-14 12:50:00,137.67,137.67,137.56,137.59,1540.0,137.67,137.67,137.56,137.59,1540.0
2019-11-14 12:55:00,137.59,137.7,137.56,137.69,4493.0,137.59,137.7,137.56,137.69,4493.0
2019-11-14 13:00:00,137.71,137.83,137.65,137.67,3115.0,137.71,137.83,137.65,137.67,3115.0
2019-11-14 13:05:00,137.68,137.74,137.63,137.63,2589.0,137.68,137.74,137.63,137.63,2589.0
2019-11-14 13:10:00,137.67,137.7,137.63,137.66,1900.0,137.67,137.7,137.63,137.66,1900.0
2019-11-14 13:15:00,137.64,137.64,137.55,137.6,2734.0,137.64,137.64,137.55,137.6,2734.0
2019-11-14 13:20:00,137.53,137.56,137.5,137.54,838.0,137.53,137.56,137.5,137.54,838.0
2019-11-14 13:25:00,137.5,137.5,137.44,137.46,2405.0,137.5,137.5,137.44,137.46,2405.0
2019-11-14 13:30:00,137.46,137.5,137.4,137.42,3400.0,137.46,137.5,137.4,137.42,3400.0
2019-11-14 13:35:00,137.4,137.4,137.31,137.36,1276.0,137.4,137.4,137.31,137.36,1276.0
2019-11-14 13:40:00,137.34,137.42,137.3,137.42,4400.0,137.34,137.42,137.3,137.42,4400.0
2019-11-14 13:45:00,137.42,137.64,137.41,137.61,3683.0,137.42,137.64,137.41,137.61,3683.0
2019-11-14 13:50:00,137.61,137.61,137.49,137.5,1600.0,137.61,137.61,137.49,137.5,1600.0
2019-11-14 13:55:00,137.52,137.61,137.23,137.41,4150.0,137.52,137.61,137.23,137.41,4150.0
2019-11-14 14:00:00,137.41,137.56,137.41,137.56,1945.0,137.41,137.56,137.41,137.56,1945.0
2019-11-14 14:05:00,137.53,137.55,137.5,137.5,1400.0,137.53,137.55,137.5,137.5,1400.0
2019-11-14 14:10:00,137.55,137.63,137.5,137.52,3800.0,137.55,137.63,137.5,137.52,3800.0
2019-11-14 14:15:00,137.55,137.63,137.55,137.58,2232.0,137.55,137.63,137.55,137.58,2232.0
2019-11-14 14:20:00,137.62,137.7,137.61,137.67,2110.0,137.62,137.7,137.61,137.67,2110.0
2019-11-14 14:25:00,137.66,137.74,137.63,137.7,12254.0,137.66,137.74,137.63,137.7,12254.0
2019-11-14 14:30:00,137.69,137.75,137.66,137.75,2120.0,137.69,137.75,137.66,137.75,2120.0
2019-11-14 14:35:00,137.7,137.71,137.62,137.63,2500.0,137.7,137.71,137.62,137.63,2500.0
2019-11-14 14:40:00,137.64,137.74,137.51,137.72,17748.0,137.64,137.74,137.51,137.72,17748.0
2019-11-14 14:45:00,137.72,137.93,137.68,137.93,15695.0,137.72,137.93,137.68,137.93,15695.0
2019-11-14 14:50:00,137.9,137.92,137.85,137.87,6580.0,137.9,137.92,137.85,137.87,6580.0
2019-11-14 14:55:00,137.86,137.86,137.77,137.8,2025.0,137.86,137.86,137.77,137.8,2025.0
2019-11-14 15:00:00,137.78,137.81,137.74,137.75,1985.0,137.78,137.81,137.74,137.75,1985.0
2019-11-14 15:05:00,137.73,137.73,137.57,137.6,3331.0,137.73,137.73,137.57,137.6,3331.0
2019-11-14 15:10:00,137.64,137.64,137.55,137.61,4860.0,137.64,137.64,137.55,137.61,4860.0
2019-11-14 15:15:00,137.61,137.85,137.6,137.77,22081.0,137.61,137.85,137.6,137.77,22081.0
2019-11-14 15:20:00,137.76,137.79,137.65,137.71,15237.0,137.76,137.79,137.65,137.71,15237.0
2019-11-14 15:25:00,137.74,137.95,137.74,137.85,2100.0,137.74,137.95,137.74,137.85,2100.0
2019-11-14 15:30:00,137.89,137.93,137.85,137.86,5700.0,137.89,137.93,137.85,137.86,5700.0
2019-11-14 15:35:00,137.86,137.92,137.8,137.92,4714.0,137.86,137.92,137.8,137.92,4714.0
2019-11-14 15:40:00,137.93,138.04,137.89,138.03,4141.0,137.93,138.04,137.89,138.03,4141.0
2019-11-14 15:45:00,138.03,138.12,137.96,138.08,5230.0,138.03,138.12,137.96,138.08,5230.0
2019-11-14 15:50:00,138.1,138.27,138.1,138.22,12218.0,138.1,138.27,138.1,138.22,12218.0
2019-11-14 15:55:00,138.21,138.26,138.05,138.13,38184.0,138.21,138.26,138.05,138.13,38184.0
2019-11-15 09:30:00,139.34,139.34,137.59,137.66,46337.0,139.34,139.34,137.59,137.66,46337.0
2019-11-15 09:35:00,137.66,137.83,137.43,137.69,6051.0,137.66,137.83,137.43,137.69,6051.0
2019-11-15 09:40:00,137.41,137.7,137.28,137.6,1510.0,137.41,137.7,137.28,137.6,1510.0
2019-11-15 09:45:00,137.6,138.11,137.6,138.05,3380.0,137.6,138.11,137.6,138.05,3380.0
2019-11-15 09:50:00,138.0,138.16,138.0,138.08,1000.0,138.0,138.16,138.0,138.08,1000.0
2019-11-15 09:55:00,137.91,138.07,137.48,137.59,4580.0,137.91,138.07,137.48,137.59,4580.0
2019-11-15 10:00:00,137.59,137.92,137.59,137.92,3956.0,137.59,137.92,137.59,137.92,3956.0
2019-11-15 10:05:00,137.92,137.98,137.8,137.96,3700.0,137.92,137.98,137.8,137.96,3700.0
2019-11-15 10:10:00,137.99,138.08,137.91,137.91,2300.0,137.99,138.08,137.91,137.91,2300.0
2019-11-15 10:15:00,137.89,137.9,137.78,137.84,1800.0,137.89,137.9,137.78,137.84,1800.0
2019-11-15 10:20:00,137.79,137.79,137.61,137.73,7605.0,137.79,137.79,137.61,137.73,7605.0
2019-11-15 10:25:00,137.67,137.78,137.57,137.67,3828.0,137.67,137.78,137.57,137.67,3828.0
2019-11-15 10:30:00,137.82,137.82,137.6,137.6,1800.0,137.82,137.82,137.6,137.6,1800.0
2019-11-15 10:35:00,137.59,137.78,137.56,137.77,3400.0,137.59,137.78,137.56,137.77,3400.0
2019-11-15 10:40:00,137.74,138.18,137.73,138.18,3300.0,137.74,138.18,137.73,138.18,3300.0
2019-11-15 10:45:00,138.17,138.39,138.11,138.13,5805.0,138.17,138.39,138.11,138.13,5805.0
2019-11-15 10:50:00,138.21,138.32,138.18,138.3,2551.0,138.21,138.32,138.18,138.3,2551.0
2019-11-15 10:55:00,138.31,138.53,138.14,138.52,5799.0,138.31,138.53,138.14,138.52,5799.0
2019-11-15 11:00:00,138.73,138.8,138.58,138.58,5206.0,138.73,138.8,138.58,138.58,5206.0
2019-11-15 11:05:00,138.64,138.69,138.62,138.66,2300.0,138.64,138.69,138.62,138.66,2300.0
2019-11-15 11:10:00,138.68,138.77,138.67,138.67,2900.0,138.68,138.77,138.67,138.67,2900.0
2019-11-15 11:15:00,138.68,138.68,138.52,138.58,2972.0,138.68,138.68,138.52,138.58,2972.0
2019-11-15 11:20:00,138.62,138.64,138.52,138.6,3797.0,138.62,138.64,138.52,138.6,3797.0
2019-11-15 11:25:00,138.59,138.68,138.57,138.67,2700.0,138.59,138.68,138.57,138.67,2700.0
2019-11-15 11:30:00,138.65,138.65,138.53,138.57,2964.0,138.65,138.65,138.53,138.57,2964.0
2019-11-15 11:35:00,138.48,138.57,138.44,138.51,2752.0,138.48,138.57,138.44,138.51,2752.0
2019-11-15 11:40:00,138.48,138.48,138.38,138.38,2900.0,138.48,138.48,138.38,138.38,2900.0
2019-11-15 11:45:00,138.31,138.41,138.26,138.4,1916.0,138.31,138.41,138.26,138.4,1916.0
2019-11-15 11:50:00,138.4,138.48,138.34,138.44,4800.0,138.4,138.48,138.34,138.44,4800.0
2019-11-15 11:55:00,138.46,138.65,138.43,138.64,3000.0,138.46,138.65,138.43,138.64,3000.0
2019-11-15 12:00:00,138.67,138.86,138.67,138.84,4002.0,138.67,138.86,138.67,138.84,4002.0
2019-11-15 12:05:00,138.86,138.87,138.72,138.79,3700.0,138.86,138.87,138.72,138.79,3700.0
2019-11-15 12:10:00,138.75,138.89,138.73,138.8,3213.0,138.75,138.89,138.73,138.8,3213.0
2019-11-15 12:15:00,138.81,138.84,138.77,138.79,2800.0,138.81,138.84,138.77,138.79,2800.0
2019-11-15 12:20:00,138.82,138.83,138.73,138.73,1800.0,138.82,138.83,138.73,138.73,1800.0
2019-11-15 12:25:00,138.76,138.78,138.66,138.72,2435.0,138.76,138.78,138.66,138.72,2435.0
2019-11-15 12:30:00,138.73,138.81,138.7,138.81,2200.0,138.73,138.81,138.7,138.81,2200.0
2019-11-15 12:35:00,138.82,138.82,138.55,138.56,2000.0,138.82,138.82,138.55,138.56,2000.0
2019-11-15 12:40:00,138.52,138.64,138.51,138.62,2850.0,138.52,138.64,138.51,138.62,2850.0
2019-11-15 12:45:00,138.61,138.63,138.56,138.62,2002.0,138.61,138.63,138.56,138.62,2002.0
2019-11-15 12:50:00,138.65,138.95,138.63,138.92,4615.0,138.65,138.95,138.63,138.92,4615.0
2019-11-15 12:55:00,138.93,138.97,138.76,138.87,4393.0,138.93,138.97,138.76,138.87,4393.0
2019-11-15 13:00:00,138.87,139.19,138.81,139.15,4662.0,138.87,139.19,138.81,139.15,4662.0
2019-11-15 13:05:00,139.11,139.15,139.1,139.13,2408.0,139.11,139.15,139.1,139.13,2408.0
2019-11-15 13:10:00,139.15,139.15,139.09,139.12,1679.0,139.15,139.15,139.09,139.12,1679.0
2019-11-15 13:15:00,139.09,139.35,139.09,139.29,5884.0,139.09,139.35,139.09,139.29,5884.0
2019-11-15 13:20:00,139.29,139.29,139.07,139.13,4066.0,139.29,139.29,139.07,139.13,4066.0
2019-11-15 13:25:00,139.14,139.26,139.11,139.22,3600.0,139.14,139.26,139.11,139.22,3600.0
2019-11-15 13:30:00,139.22,139.36,139.2,139.27,3252.0,139.22,139.36,139.2,139.27,3252.0
2019-11-15 13:35:00,139.24,139.27,139.13,139.16,2000.0,139.24,139.27,139.13,139.16,2000.0
2019-11-15 13:40:00,139.17,139.19,139.08,139.13,12590.0,139.17,139.19,139.08,139.13,12590.0
2019-11-15 13:45:00,139.14,139.14,139.06,139.13,3500.0,139.14,139.14,139.06,139.13,3500.0
2019-11-15 13:50:00,139.14,139.14,138.97,139.01,5500.0,139.14,139.14,138.97,139.01,5500.0
2019-11-15 13:55:00,139.0,139.15,138.93,139.1,5300.0,139.0,139.15,138.93,139.1,5300.0
2019-11-15 14:00:00,139.1,139.21,139.1,139.14,2855.0,139.1,139.21,139.1,139.14,2855.0
2019-11-15 14:05:00,139.1,139.22,139.09,139.16,5277.0,139.1,139.22,139.09,139.16,5277.0
2019-11-15 14:10:00,139.15,139.16,139.12,139.12,2065.0,139.15,139.16,139.12,139.12,2065.0
2019-11-15 14:15:00,139.15,139.21,139.12,139.12,3010.0,139.15,139.21,139.12,139.12,3010.0
2019-11-15 14:20:00,139.1,139.22,139.1,139.19,5000.0,139.1,139.22,139.1,139.19,5000.0
2019-11-15 14:25:00,139.18,139.29,139.15,139.25,3006.0,139.18,139.29,139.15,139.25,3006.0
2019-11-15 14:30:00,139.26,139.26,139.08,139.12,2600.0,139.26,139.26,139.08,139.12,2600.0
2019-11-15 14:35:00,139.09,139.26,139.09,139.26,4096.0,139.09,139.26,139.09,139.26,4096.0
2019-11-15 14:40:00,139.29,139.32,139.18,139.18,2628.0,139.29,139.32,139.18,139.18,2628.0
2019-11-15 14:45:00,139.18,139.23,139.08,139.11,4134.0,139.18,139.23,139.08,139.11,4134.0
2019-11-15 14:50:00,139.13,139.16,139.09,139.16,2198.0,139.13,139.16,139.09,139.16,2198.0
2019-11-15 14:55:00,139.13,139.21,139.1,139.17,3932.0,139.13,139.21,139.1,139.17,3932.0
2019-11-15 15:00:00,139.17,139.39,139.15,139.39,6900.0,139.17,139.39,139.15,139.39,6900.0
2019-11-15 15:05:00,139.39,139.51,139.3,139.34,4638.0,139.39,139.51,139.3,139.34,4638.0
2019-11-15 15:10:00,139.35,139.35,139.3,139.3,2254.0,139.35,139.35,139.3,139.3,2254.0
2019-11-15 15:15:00,139.34,139.54,139.34,139.37,8127.0,139.34,139.54,139.34,139.37,8127.0
2019-11-15 15:20:00,139.37,139.39,139.22,139.22,4900.0,139.37,139.39,139.22,139.22,4900.0
2019-11-15 15:25:00,139.22,139.23,139.06,139.1,5410.0,139.22,139.23,139.06,139.1,5410.0
2019-11-15 15:30:00,139.1,139.1,138.88,139.04,5350.0,139.1,139.1,138.88,139.04,5350.0
2019-11-15 15:35:00,139.02,139.18,139.01,139.15,5643.0,139.02,139.18,139.01,139.15,5643.0
2019-11-15 15:40:00,139.18,139.32,139.13,139.27,8129.0,139.18,139.32,139.13,139.27,8129.0
2019-11-15 15:45:00,139.3,139.46,139.26,139.42,13366.0,139.3,139.46,139.26,139.42,13366.0
2019-11-15 15:50:00,139.42,139.69,139.41,139.6,24492.0,139.42,139.69,139.41,139.6,24492.0
2019-11-15 15:55:00,139.69,139.71,139.49,139.71,59761.0,139.69,139.71,139.49,139.71,59761.0
2019-11-18 09:30:00,139.25,139.25,138.85,138.86,12207.0,139.25,139.25,138.85,138.86,12207.0
2019-11-18 09:35:00,139.11,139.12,138.54,138.65,6406.0,139.11,139.12,138.54,138.65,6406.0
2019-11-18 09:40:00,138.5,138.81,138.49,138.64,7150.0,138.5,138.81,138.49,138.64,7150.0
2019-11-18 09:45:00,138.67,139.06,138.67,139.02,3414.0,138.67,139.06,138.67,139.02,3414.0
2019-11-18 09:50:00,138.99,139.19,138.86,139.15,8600.0,138.99,139.19,138.86,139.15,8600.0
2019-11-18 09:55:00,139.21,139.53,139.14,139.22,4300.0,139.21,139.53,139.14,139.22,4300.0
2019-11-18 10:00:00,139.22,139.42,139.02,139.02,2516.0,139.22,139.42,139.02,139.02,2516.0
2019-11-18 10:05:00,138.93,139.0,138.84,139.0,1600.0,138.93,139.0,138.84,139.0,1600.0
2019-11-18 10:10:00,138.94,139.07,138.89,138.89,2000.0,138.94,139.07,138.89,138.89,2000.0
2019-11-18 10:15:00,138.86,139.16,138.85,139.03,1600.0,138.86,139.16,138.85,139.03,1600.0
2019-11-18 10:20:00,139.07,139.13,139.05,139.05,1200.0,139.07,139.13,139.05,139.05,1200.0
2019-11-18 10:25:00,139.05,139.15,139.01,139.01,2300.0,139.05,139.15,139.01,139.01,2300.0
2019-11-18 10:30:00,139.06,139.13,138.89,138.96,2535.0,139.06,139.13,138.89,138.96,2535.0
2019-11-18 10:35:00,138.97,139.15,138.88,139.12,2400.0,138.97,139.15,138.88,139.12,2400.0
2019-11-18 10:40:00,139.12,139.34,139.12,139.3,3205.0,139.12,139.34,139.12,139.3,3205.0
2019-11-18 10:45:00,139.26,139.45,139.25,139.4,5199.0,139.26,139.45,139.25,139.4,5199.0
2019-11-18 10:50:00,139.43,139.6,139.4,139.56,4000.0,139.43,139.6,139.4,139.56,4000.0
2019-11-18 10:55:00,139.63,139.87,139.57,139.73,7800.0,139.63,139.87,139.57,139.73,7800.0
2019-11-18 11:00:00,139.74,139.83,139.66,139.67,4700.0,139.74,139.83,139.66,139.67,4700.0
2019-11-18 11:05:00,139.64,139.64,139.52,139.6,1700.0,139.64,139.64,139.52,139.6,1700.0
2019-11-18 11:10:00,139.65,139.85,139.65,139.67,4300.0,139.65,139.85,139.65,139.67,4300.0
2019-11-18 11:15:00,139.76,139.82,139.51,139.51,1400.0,139.76,139.82,139.51,139.51,1400.0
2019-11-18 11:20:00,139.62,139.67,139.45,139.5,3087.0,139.62,139.67,139.45,139.5,3087.0
2019-11-18 11:25:00,139.49,139.53,139.31,139.31,1200.0,139.49,139.53,139.31,139.31,1200.0
2019-11-18 11:30:00,139.33,139.41,139.19,139.34,3995.0,139.33,139.41,139.19,139.34,3995.0
2019-11-18 11:35:00,139.3,139.5,139.26,139.5,2880.0,139.3,139.5,139.26,139.5,2880.0
2019-11-18 11:40:00,139.49,139.69,139.47,139.5,3400.0,139.49,139.69,139.47,139.5,3400.0
2019-11-18 11:45:00,139.5,139.5,139.37,139.41,2000.0,139.5,139.5,139.37,139.41,2000.0
2019-11-18 11:50:00,139.47,139.57,139.45,139.52,4100.0,139.47,139.57,139.45,139.52,4100.0
2019-11-18 11:55:00,139.48,139.52,139.41,139.49,2300.0,139.48,139.52,139.41,139.49,2300.0
2019-11-18 12:00:00,139.49,139.49,139.38,139.47,2328.0,139.49,139.49,139.38,139.47,2328.0
2019-11-18 12:05:00,139.47,139.51,139.42,139.43,1600.0,139.47,139.51,139.42,139.43,1600.0
2019-11-18 12:10:00,139.44,139.56,139.43,139.49,2300.0,139.44,139.56,139.43,139.49,2300.0
2019-11-18 12:15:00,139.5,139.5,139.42,139.48,2700.0,139.5,139.5,139.42,139.48,2700.0
2019-11-18 12:20:00,139.51,139.53,139.44,139.48,2390.0,139.51,139.53,139.44,139.48,2390.0
2019-11-18 12:25:00,139.45,139.47,139.41,139.42,4054.0,139.45,139.47,139.41,139.42,4054.0
2019-11-18 12:30:00,139.41,139.41,139.12,139.26,4155.0,139.41,139.41,139.12,139.26,4155.0
2019-11-18 12:35:00,139.22,139.28,139.12,139.15,2600.0,139.22,139.28,139.12,139.15,2600.0
2019-11-18 12:40:00,139.15,139.29,139.15,139.28,2127.0,139.15,139.29,139.15,139.28,2127.0
2019-11-18 12:45:00,139.32,139.39,139.28,139.34,2907.0,139.32,139.39,139.28,139.34,2907.0
2019-11-18 12:50:00,139.34,139.41,139.33,139.41,2699.0,139.34,139.41,139.33,139.41,2699.0
2019-11-18 12:55:00,139.43,139.43,139.33,139.36,3756.0,139.43,139.43,139.33,139.36,3756.0
2019-11-18 13:00:00,139.39,139.39,139.23,139.23,4456.0,139.39,139.39,139.23,139.23,4456.0
2019-11-18 13:05:00,139.22,139.28,139.22,139.28,2200.0,139.22,139.28,139.22,139.28,2200.0
2019-11-18 13:10:00,139.29,139.34,139.28,139.31,3158.0,139.29,139.34,139.28,139.31,3158.0
2019-11-18 13:15:00,139.33,139.33,139.16,139.16,1400.0,139.33,139.33,139.16,139.16,1400.0
2019-11-18 13:20:00,139.13,139.31,139.13,139.3,2222.0,139.13,139.31,139.13,139.3,2222.0
2019-11-18 13:25:00,139.29,139.42,139.28,139.4,2000.0,139.29,139.42,139.28,139.4,2000.0
2019-11-18 13:30:00,139.44,139.45,139.39,139.39,2202.0,139.44,139.45,139.39,139.39,2202.0
2019-11-18 13:35:00,139.41,139.49,139.39,139.45,2400.0,139.41,139.49,139.39,139.45,2400.0
2019-11-18 13:40:00,139.45,139.48,139.35,139.35,3200.0,139.45,139.48,139.35,139.35,3200.0
2019-11-18 13:45:00,139.4,139.41,139.39,139.41,801.0,139.4,139.41,139.39,139.41,801.0
2019-11-18 13:50:00,139.39,139.39,139.35,139.35,2000.0,139.39,139.39,139.35,139.35,2000.0
2019-11-18 13:55:00,139.4,139.4,139.3,139.33,2200.0,139.4,139.4,139.3,139.33,2200.0
2019-11-18 14:00:00,139.32,139.33,139.26,139.26,2000.0,139.32,139.33,139.26,139.26,2000.0
2019-11-18 14:05:00,139.27,139.29,139.23,139.25,2758.0,139.27,139.29,139.23,139.25,2758.0
2019-11-18 14:10:00,139.27,139.51,139.27,139.51,3748.0,139.27,139.51,139.27,139.51,3748.0
2019-11-18 14:15:00,139.55,139.58,139.47,139.49,3264.0,139.55,139.58,139.47,139.49,3264.0
2019-11-18 14:20:00,139.55,139.65,139.53,139.63,2300.0,139.55,139.65,139.53,139.63,2300.0
2019-11-18 14:25:00,139.63,139.65,139.6,139.6,3009.0,139.63,139.65,139.6,139.6,3009.0
2019-11-18 14:30:00,139.61,139.61,139.53,139.54,3372.0,139.61,139.61,139.53,139.54,3372.0
2019-11-18 14:35:00,139.54,139.54,139.41,139.41,2300.0,139.54,139.54,139.41,139.41,2300.0
2019-11-18 14:40:00,139.43,139.54,139.41,139.48,3672.0,139.43,139.54,139.41,139.48,3672.0
2019-11-18 14:45:00,139.51,139.55,139.41,139.41,3264.0,139.51,139.55,139.41,139.41,3264.0
2019-11-18 14:50:00,139.42,139.45,139.3,139.4,3546.0,139.42,139.45,139.3,139.4,3546.0
2019-11-18 14:55:00,139.43,139.48,139.33,139.33,2200.0,139.43,139.48,139.33,139.33,2200.0
2019-11-18 15:00:00,139.36,139.38,139.31,139.33,2400.0,139.36,139.38,139.31,139.33,2400.0
2019-11-18 15:05:00,139.3,139.42,139.23,139.37,10164.0,139.3,139.42,139.23,139.37,10164.0
2019-11-18 15:10:00,139.35,139.39,139.27,139.32,4522.0,139.35,139.39,139.27,139.32,4522.0
2019-11-18 15:15:00,139.27,139.27,139.08,139.11,3600.0,139.27,139.27,139.08,139.11,3600.0
2019-11-18 15:20:00,139.11,139.14,139.07,139.12,3633.0,139.11,139.14,139.07,139.12,3633.0
2019-11-18 15:25:00,139.13,139.16,139.11,139.13,4012.0,139.13,139.16,139.11,139.13,4012.0
2019-11-18 15:30:00,139.12,139.12,138.93,138.96,3304.0,139.12,139.12,138.93,138.96,3304.0
2019-11-18 15:35:00,138.96,138.96,138.8,138.82,5400.0,138.96,138.96,138.8,138.82,5400.0
2019-11-18 15:40:00,138.83,138.85,138.73,138.76,6700.0,138.83,138.85,138.73,138.76,6700.0
2019-11-18 15:45:00,138.75,138.78,138.68,138.69,4084.0,138.75,138.78,138.68,138.69,4084.0
2019-11-18 15:50:00,138.69,139.07,138.68,139.07,15786.0,138.69,139.07,138.68,139.07,15786.0
2019-11-18 15:55:00,139.1,139.23,139.01,139.22,57490.0,139.1,139.23,139.01,139.22,57490.0
2019-11-19 09:30:00,139.98,140.42,139.64,140.41,13547.0,139.98,140.42,139.64,140.41,13547.0
2019-11-19 09:35:00,140.52,140.9,140.3,140.89,9655.0,140.52,140.9,140.3,140.89,9655.0
2019-11-19 09:40:00,140.85,140.98,140.62,140.87,8005.0,140.85,140.98,140.62,140.87,8005.0
2019-11-19 09:45:00,140.96,140.96,140.36,140.36,10772.0,140.96,140.96,140.36,140.36,10772.0
2019-11-19 09:50:00,140.32,140.41,139.93,140.03,7211.0,140.32,140.41,139.93,140.03,7211.0
2019-11-19 09:55:00,140.03,140.17,139.65,140.13,6795.0,140.03,140.17,139.65,140.13,6795.0
2019-11-19 10:00:00,140.08,140.17,140.0,140.17,5024.0,140.08,140.17,140.0,140.17,5024.0
2019-11-19 10:05:00,140.13,140.41,140.13,140.31,4851.0,140.13,140.41,140.13,140.31,4851.0
2019-11-19 10:10:00,140.33,140.7,140.33,140.57,6008.0,140.33,140.7,140.33,140.57,6008.0
2019-11-19 10:15:00,140.61,140.79,140.56,140.76,4732.0,140.61,140.79,140.56,140.76,4732.0
2019-11-19 10:20:00,140.88,141.13,140.88,141.03,12611.0,140.88,141.13,140.88,141.03,12611.0
2019-11-19 10:25:00,141.02,141.02,140.84,140.9,4100.0,141.02,141.02,140.84,140.9,4100.0
2019-11-19 10:30:00,140.91,141.0,140.7,140.96,6497.0,140.91,141.0,140.7,140.96,6497.0
2019-11-19 10:35:00,140.97,141.32,140.95,141.27,7470.0,140.97,141.32,140.95,141.27,7470.0
2019-11-19 10:40:00,141.36,141.43,141.24,141.27,4300.0,141.36,141.43,141.24,141.27,4300.0
2019-11-19 10:45:00,141.21,141.24,140.95,140.97,2200.0,141.21,141.24,140.95,140.97,2200.0
2019-11-19 10:50:00,140.99,141.05,140.76,140.76,4263.0,140.99,141.05,140.76,140.76,4263.0
2019-11-19 10:55:00,140.75,140.75,140.43,140.52,3901.0,140.75,140.75,140.43,140.52,3901.0
2019-11-19 11:00:00,140.58,140.65,140.47,140.53,3800.0,140.58,140.65,140.47,140.53,3800.0
2019-11-19 11:05:00,140.52,140.56,140.45,140.52,3404.0,140.52,140.56,140.45,140.52,3404.0
2019-11-19 11:10:00,140.53,140.65,140.34,140.64,4162.0,140.53,140.65,140.34,140.64,4162.0
2019-11-19 11:15:00,140.62,140.89,140.62,140.89,6300.0,140.62,140.89,140.62,140.89,6300.0
2019-11-19 11:20:00,140.92,140.97,140.83,140.94,3628.0,140.92,140.97,140.83,140.94,3628.0
2019-11-19 11:25:00,140.94,141.04,140.9,140.99,3000.0,140.94,141.04,140.9,140.99,3000.0
2019-11-19 11:30:00,141.04,141.04,140.88,140.88,3100.0,141.04,141.04,140.88,140.88,3100.0
2019-11-19 11:35:00,140.89,141.35,140.89,141.22,4609.0,140.89,141.35,140.89,141.22,4609.0
2019-11-19 11:40:00,141.15,141.38,141.07,141.38,5200.0,141.15,141.38,141.07,141.38,5200.0
2019-11-19 11:45:00,141.34,141.38,141.22,141.34,5958.0,141.34,141.38,141.22,141.34,5958.0
2019-11-19 11:50:00,141.32,141.61,141.3,141.56,5248.0,141.32,141.61,141.3,141.56,5248.0
2019-11-19 11:55:00,141.55,141.55,141.44,141.54,4500.0,141.55,141.55,141.44,141.54,4500.0
2019-11-19 12:00:00,141.53,141.61,141.44,141.57,9072.0,141.53,141.61,141.44,141.57,9072.0
2019-11-19 12:05:00,141.55,141.55,141.19,141.22,4809.0,141.55,141.55,141.19,141.22,4809.0
2019-11-19 12:10:00,141.31,141.33,141.28,141.31,2405.0,141.31,141.33,141.28,141.31,2405.0
2019-11-19 12:15:00,141.32,141.44,141.31,141.35,5146.0,141.32,141.44,141.31,141.35,5146.0
2019-11-19 12:20:00,141.34,141.55,141.34,141.44,3708.0,141.34,141.55,141.34,141.44,3708.0
2019-11-19 12:25:00,141.43,141.43,141.29,141.29,2506.0,141.43,141.43,141.29,141.29,2506.0
2019-11-19 12:30:00,141.2,141.2,140.87,140.88,2300.0,141.2,141.2,140.87,140.88,2300.0
2019-11-19 12:35:00,140.85,141.02,140.85,141.0,3200.0,140.85,141.02,140.85,141.0,3200.0
2019-11-19 12:40:00,141.01,141.07,140.94,140.94,2200.0,141.01,141.07,140.94,140.94,2200.0
2019-11-19 12:45:00,140.92,141.28,140.92,141.19,3906.0,140.92,141.28,140.92,141.19,3906.0
2019-11-19 12:50:00,141.2,141.31,141.06,141.31,4301.0,141.2,141.31,141.06,141.31,4301.0
2019-11-19 12:55:00,141.35,141.42,141.29,141.31,4685.0,141.35,141.42,141.29,141.31,4685.0
2019-11-19 13:00:00,141.31,141.34,140.96,140.97,3299.0,141.31,141.34,140.96,140.97,3299.0
2019-11-19 13:05:00,140.97,140.98,140.85,140.88,2600.0,140.97,140.98,140.85,140.88,2600.0
2019-11-19 13:10:00,140.88,140.98,140.87,140.98,3300.0,140.88,140.98,140.87,140.98,3300.0
2019-11-19 13:15:00,141.02,141.09,141.01,141.03,4497.0,141.02,141.09,141.01,141.03,4497.0
2019-11-19 13:20:00,141.06,141.09,140.98,141.05,2705.0,141.06,141.09,140.98,141.05,2705.0
2019-11-19 13:25:00,141.06,141.07,140.97,140.97,2141.0,141.06,141.07,140.97,140.97,2141.0
2019-11-19 13:30:00,140.99,141.06,140.95,141.06,2707.0,140.99,141.06,140.95,141.06,2707.0
2019-11-19 13:35:00,141.03,141.09,141.02,141.08,2900.0,141.03,141.09,141.02,141.08,2900.0
2019-11-19 13:40:00,141.1,141.17,141.06,141.17,2130.0,141.1,141.17,141.06,141.17,2130.0
2019-11-19 13:45:00,141.18,141.24,141.18,141.24,3704.0,141.18,141.24,141.18,141.24,3704.0
2019-11-19 13:50:00,141.23,141.29,141.21,141.22,3100.0,141.23,141.29,141.21,141.22,3100.0
2019-11-19 13:55:00,141.21,141.23,141.1,141.12,2700.0,141.21,141.23,141.1,141.12,2700.0
2019-11-19 14:00:00,141.12,141.31,141.12,141.31,3507.0,141.12,141.31,141.12,141.31,3507.0
2019-11-19 14:05:00,141.33,141.51,141.33,141.49,4220.0,141.33,141.51,141.33,141.49,4220.0
2019-11-19 14:10:00,141.53,141.57,141.52,141.56,1700.0,141.53,141.57,141.52,141.56,1700.0
2019-11-19 14:15:00,141.54,141.65,141.52,141.65,2202.0,141.54,141.65,141.52,141.65,2202.0
2019-11-19 14:20:00,141.63,141.63,141.5,141.6,5835.0,141.63,141.63,141.5,141.6,5835.0
2019-11-19 14:25:00,141.59,141.62,141.48,141.48,5501.0,141.59,141.62,141.48,141.48,5501.0
2019-11-19 14:30:00,141.5,141.51,141.43,141.5,7349.0,141.5,141.51,141.43,141.5,7349.0
2019-11-19 14:35:00,141.5,141.56,141.48,141.53,5000.0,141.5,141.56,141.48,141.53,5000.0
2019-11-19 14:40:00,141.55,141.73,141.53,141.72,5200.0,141.55,141.73,141.53,141.72,5200.0
2019-11-19 14:45:00,141.74,141.82,141.73,141.81,8674.0,141.74,141.82,141.73,141.81,8674.0
2019-11-19 14:50:00,141.79,141.79,141.57,141.65,7930.0,141.79,141.79,141.57,141.65,7930.0
2019-11-19 14:55:00,141.66,141.66,141.47,141.54,3700.0,141.66,141.66,141.47,141.54,3700.0
2019-11-19 15:00:00,141.56,141.63,141.54,141.62,4754.0,141.56,141.63,141.54,141.62,4754.0
2019-11-19 15:05:00,141.64,141.79,141.61,141.78,10300.0,141.64,141.79,141.61,141.78,10300.0
2019-11-19 15:10:00,141.8,141.89,141.76,141.87,5235.0,141.8,141.89,141.76,141.87,5235.0
2019-11-19 15:15:00,141.81,141.91,141.81,141.83,6731.0,141.81,141.91,141.81,141.83,6731.0
2019-11-19 15:20:00,141.83,141.87,141.77,141.86,10670.0,141.83,141.87,141.77,141.86,10670.0
2019-11-19 15:25:00,141.87,141.89,141.82,141.87,11582.0,141.87,141.89,141.82,141.87,11582.0
2019-11-19 15:30:00,141.87,141.94,141.83,141.9,11410.0,141.87,141.94,141.83,141.9,11410.0
2019-11-19 15:35:00,141.89,142.06,141.84,142.05,17605.0,141.89,142.06,141.84,142.05,17605.0
2019-11-19 15:40:00,142.03,142.05,141.9,141.93,7851.0,142.03,142.05,141.9,141.93,7851.0
2019-11-19 15:45:00,141.96,141.96,141.87,141.93,13123.0,141.96,141.96,141.87,141.93,13123.0
2019-11-19 15:50:00,141.92,142.1,141.8,141.8,47824.0,141.92,142.1,141.8,141.8,47824.0
2019-11-19 15:55:00,141.78,141.81,141.59,141.75,50491.0,141.78,141.81,141.59,141.75,50491.0
2019-11-20 09:30:00,141.47,141.59,141.05,141.34,18740.0,141.47,141.59,141.05,141.34,18740.0
2019-11-20 09:35:00,141.36,141.63,141.16,141.29,19901.0,141.36,141.63,141.16,141.29,19901.0
2019-11-20 09:40:00,141.34,141.59,141.14,141.15,8297.0,141.34,141.59,141.14,141.15,8297.0
2019-11-20 09:45:00,141.17,141.65,141.16,141.53,6122.0,141.17,141.65,141.16,141.53,6122.0
2019-11-20 09:50:00,141.57,141.59,141.21,141.22,3526.0,141.57,141.59,141.21,141.22,3526.0
2019-11-20 09:55:00,141.19,141.37,141.15,141.34,1603.0,141.19,141.37,141.15,141.34,1603.0
2019-11-20 10:00:00,141.25,141.43,141.21,141.35,3000.0,141.25,141.43,141.21,141.35,3000.0
2019-11-20 10:05:00,141.4,141.4,141.19,141.31,2338.0,141.4,141.4,141.19,141.31,2338.0
2019-11-20 10:10:00,141.25,141.4,141.19,141.34,1833.0,141.25,141.4,141.19,141.34,1833.0
2019-11-20 10:15:00,141.33,141.39,141.18,141.33,5050.0,141.33,141.39,141.18,141.33,5050.0
2019-11-20 10:20:00,141.32,141.57,141.21,141.25,8799.0,141.32,141.57,141.21,141.25,8799.0
2019-11-20 10:25:00,141.25,141.66,141.22,141.59,6301.0,141.25,141.66,141.22,141.59,6301.0
2019-11-20 10:30:00,141.57,141.62,141.23,141.24,17411.0,141.57,141.62,141.23,141.24,17411.0
2019-11-20 10:35:00,141.28,141.48,141.28,141.42,2974.0,141.28,141.48,141.28,141.42,2974.0
2019-11-20 10:40:00,141.48,141.59,141.37,141.37,2505.0,141.48,141.59,141.37,141.37,2505.0
2019-11-20 10:45:00,141.31,141.39,141.29,141.37,1891.0,141.31,141.39,141.29,141.37,1891.0
2019-11-20 10:50:00,141.35,141.46,141.29,141.34,1648.0,141.35,141.46,141.29,141.34,1648.0
2019-11-20 10:55:00,141.34,141.37,141.28,141.33,1500.0,141.34,141.37,141.28,141.33,1500.0
2019-11-20 11:00:00,141.38,141.42,141.28,141.39,3710.0,141.38,141.42,141.28,141.39,3710.0
2019-11-20 11:05:00,141.38,141.49,141.38,141.39,2100.0,141.38,141.49,141.38,141.39,2100.0
2019-11-20 11:10:00,141.38,141.44,141.24,141.44,1400.0,141.38,141.44,141.24,141.44,1400.0
2019-11-20 11:15:00,141.4,141.41,141.3,141.31,3600.0,141.4,141.41,141.3,141.31,3600.0
2019-11-20 11:20:00,141.31,141.47,141.29,141.44,4050.0,141.31,141.47,141.29,141.44,4050.0
2019-11-20 11:25:00,141.5,141.78,141.46,141.5,3737.0,141.5,141.78,141.46,141.5,3737.0
2019-11-20 11:30:00,141.5,141.5,141.3,141.37,7919.0,141.5,141.5,141.3,141.37,7919.0
2019-11-20 11:35:00,141.4,141.4,141.3,141.31,1700.0,141.4,141.4,141.3,141.31,1700.0
2019-11-20 11:40:00,141.34,141.5,141.34,141.44,3675.0,141.34,141.5,141.34,141.44,3675.0
2019-11-20 11:45:00,141.45,141.46,141.31,141.39,2407.0,141.45,141.46,141.31,141.39,2407.0
2019-11-20 11:50:00,141.35,141.39,141.24,141.3,2018.0,141.35,141.39,141.24,141.3,2018.0
2019-11-20 11:55:00,141.3,141.36,141.15,141.22,3990.0,141.3,141.36,141.15,141.22,3990.0
2019-11-20 12:00:00,141.26,141.26,141.09,141.12,3986.0,141.26,141.26,141.09,141.12,3986.0
2019-11-20 12:05:00,141.11,141.22,141.1,141.17,2300.0,141.11,141.22,141.1,141.17,2300.0
2019-11-20 12:10:00,141.19,141.23,141.17,141.17,1401.0,141.19,141.23,141.17,141.17,1401.0
2019-11-20 12:15:00,141.21,141.23,141.13,141.16,4244.0,141.21,141.23,141.13,141.16,4244.0
2019-11-20 12:20:00,141.18,141.23,141.15,141.2,3835.0,141.18,141.23,141.15,141.2,3835.0
2019-11-20 12:25:00,141.22,141.25,141.12,141.13,3013.0,141.22,141.25,141.12,141.13,3013.0
2019-11-20 12:30:00,141.13,141.13,141.04,141.09,2041.0,141.13,141.13,141.04,141.09,2041.0
2019-11-20 12:35:00,141.08,141.27,141.08,141.27,2700.0,141.08,141.27,141.08,141.27,2700.0
2019-11-20 12:40:00,141.32,141.33,141.2,141.22,2565.0,141.32,141.33,141.2,141.22,2565.0
2019-11-20 12:45:00,141.22,141.22,141.12,141.13,2119.0,141.22,141.22,141.12,141.13,2119.0
2019-11-20 12:50:00,141.16,141.22,140.95,140.99,4850.0,141.16,141.22,140.95,140.99,4850.0
2019-11-20 12:55:00,140.93,140.98,140.01,140.04,11915.0,140.93,140.98,140.01,140.04,11915.0
2019-11-20 13:00:00,140.19,140.31,140.13,140.16,4100.0,140.19,140.31,140.13,140.16,4100.0
2019-11-20 13:05:00,140.06,140.06,139.83,139.88,4011.0,140.06,140.06,139.83,139.88,4011.0
2019-11-20 13:10:00,139.78,139.82,139.51,139.55,4990.0,139.78,139.82,139.51,139.55,4990.0
2019-11-20 13:15:00,139.55,139.6,139.43,139.58,4100.0,139.55,139.6,139.43,139.58,4100.0
2019-11-20 13:20:00,139.57,139.77,139.56,139.69,3598.0,139.57,139.77,139.56,139.69,3598.0
2019-11-20 13:25:00,139.71,139.8,139.58,139.6,7270.0,139.71,139.8,139.58,139.6,7270.0
2019-11-20 13:30:00,139.61,139.7,139.51,139.69,900.0,139.61,139.7,139.51,139.69,900.0
2019-11-20 13:35:00,139.67,139.86,139.59,139.6,6828.0,139.67,139.86,139.59,139.6,6828.0
2019-11-20 13:40:00,139.64,139.95,139.64,139.88,5400.0,139.64,139.95,139.64,139.88,5400.0
2019-11-20 13:45:00,139.86,139.93,139.75,139.86,3350.0,139.86,139.93,139.75,139.86,3350.0
2019-11-20 13:50:00,139.83,140.34,139.79,140.34,5690.0,139.83,140.34,139.79,140.34,5690.0
2019-11-20 13:55:00,140.16,140.21,140.08,140.16,1700.0,140.16,140.21,140.08,140.16,1700.0
2019-11-20 14:00:00,140.22,140.22,140.04,140.15,3267.0,140.22,140.22,140.04,140.15,3267.0
2019-11-20 14:05:00,140.14,140.21,140.04,140.13,2300.0,140.14,140.21,140.04,140.13,2300.0
2019-11-20 14:10:00,140.16,140.41,140.16,140.32,4550.0,140.16,140.41,140.16,140.32,4550.0
2019-11-20 14:15:00,140.27,140.4,140.17,140.38,3800.0,140.27,140.4,140.17,140.38,3800.0
2019-11-20 14:20:00,140.34,140.34,140.23,140.23,1400.0,140.34,140.34,140.23,140.23,1400.0
2019-11-20 14:25:00,140.35,140.48,140.35,140.44,3243.0,140.35,140.48,140.35,140.44,3243.0
2019-11-20 14:30:00,140.43,140.51,140.37,140.48,2950.0,140.43,140.51,140.37,140.48,2950.0
2019-11-20 14:35:00,140.45,140.49,140.42,140.47,1842.0,140.45,140.49,140.42,140.47,1842.0
2019-11-20 14:40:00,140.5,140.52,140.35,140.46,4403.0,140.5,140.52,140.35,140.46,4403.0
2019-11-20 14:45:00,140.41,140.46,140.29,140.46,4304.0,140.41,140.46,140.29,140.46,4304.0
2019-11-20 14:50:00,140.41,140.57,140.41,140.46,2200.0,140.41,140.57,140.41,140.46,2200.0
2019-11-20 14:55:00,140.44,140.5,140.31,140.34,2106.0,140.44,140.5,140.31,140.34,2106.0
2019-11-20 15:00:00,140.39,140.64,140.32,140.39,8100.0,140.39,140.64,140.32,140.39,8100.0
2019-11-20 15:05:00,140.45,140.48,140.41,140.46,1903.0,140.45,140.48,140.41,140.46,1903.0
2019-11-20 15:10:00,140.46,140.59,140.46,140.57,3900.0,140.46,140.59,140.46,140.57,3900.0
2019-11-20 15:15:00,140.58,140.58,140.39,140.39,3863.0,140.58,140.58,140.39,140.39,3863.0
2019-11-20 15:20:00,140.43,140.5,140.34,140.5,5755.0,140.43,140.5,140.34,140.5,5755.0
2019-11-20 15:25:00,140.5,140.51,140.37,140.39,3500.0,140.5,140.51,140.37,140.39,3500.0
2019-11-20 15:30:00,140.37,140.42,140.3,140.39,6412.0,140.37,140.42,140.3,140.39,6412.0
2019-11-20 15:35:00,140.43,140.52,140.39,140.51,6589.0,140.43,140.52,140.39,140.51,6589.0
2019-11-20 15:40:00,140.52,140.61,140.51,140.55,5298.0,140.52,140.61,140.51,140.55,5298.0
2019-11-20 15:45:00,140.6,140.64,140.57,140.58,6200.0,140.6,140.64,140.57,140.58,6200.0
2019-11-20 15:50:00,140.6,140.69,140.55,140.69,13745.0,140.6,140.69,140.55,140.69,13745.0
2019-11-20 15:55:00,140.74,140.84,140.65,140.84,41267.0,140.74,140.84,140.65,140.84,41267.0
2019-11-21 09:30:00,140.59,140.85,140.04,140.45,15138.0,140.59,140.85,140.04,140.45,15138.0
2019-11-21 09:35:00,140.42,140.64,140.1,140.49,4646.0,140.42,140.64,140.1,140.49,4646.0
2019-11-21 09:40:00,140.63,140.7,140.27,140.4,13145.0,140.63,140.7,140.27,140.4,13145.0
2019-11-21 09:45:00,140.55,140.62,140.5,140.62,1801.0,140.55,140.62,140.5,140.62,1801.0
2019-11-21 09:50:00,140.7,140.76,140.38,140.38,7300.0,140.7,140.76,140.38,140.38,7300.0
2019-11-21 09:55:00,140.38,140.75,140.37,140.51,12161.0,140.38,140.75,140.37,140.51,12161.0
2019-11-21 10:00:00,140.5,140.51,140.18,140.39,4200.0,140.5,140.51,140.18,140.39,4200.0
2019-11-21 10:05:00,140.33,140.69,140.3,140.64,5170.0,140.33,140.69,140.3,140.64,5170.0
2019-11-21 10:10:00,140.66,141.14,140.66,141.08,6139.0,140.66,141.14,140.66,141.08,6139.0
2019-11-21 10:15:00,141.13,141.14,140.2,140.36,10673.0,141.13,141.14,140.2,140.36,10673.0
2019-11-21 10:20:00,140.33,140.47,140.3,140.38,1700.0,140.33,140.47,140.3,140.38,1700.0
2019-11-21 10:25:00,140.37,140.51,140.12,140.17,4364.0,140.37,140.51,140.12,140.17,4364.0
2019-11-21 10:30:00,140.1,140.11,139.65,139.86,6887.0,140.1,140.11,139.65,139.86,6887.0
2019-11-21 10:35:00,139.82,140.12,139.82,140.12,1600.0,139.82,140.12,139.82,140.12,1600.0
2019-11-21 10:40:00,140.21,140.21,139.97,139.97,1500.0,140.21,140.21,139.97,139.97,1500.0
2019-11-21 10:45:00,139.9,139.93,139.86,139.88,1800.0,139.9,139.93,139.86,139.88,1800.0
2019-11-21 10:50:00,139.87,139.94,139.79,139.93,2003.0,139.87,139.94,139.79,139.93,2003.0
2019-11-21 10:55:00,139.9,140.11,139.9,140.06,3005.0,139.9,140.11,139.9,140.06,3005.0
2019-11-21 11:00:00,140.1,140.47,140.1,140.33,6514.0,140.1,140.47,140.1,140.33,6514.0
2019-11-21 11:05:00,140.33,140.42,140.28,140.42,1300.0,140.33,140.42,140.28,140.42,1300.0
2019-11-21 11:10:00,140.43,140.58,140.42,140.42,3900.0,140.43,140.58,140.42,140.42,3900.0
2019-11-21 11:15:00,140.44,140.44,140.22,140.23,4000.0,140.44,140.44,140.22,140.23,4000.0
2019-11-21 11:20:00,140.22,140.36,140.22,140.26,3276.0,140.22,140.36,140.22,140.26,3276.0
2019-11-21 11:25:00,140.22,140.24,140.09,140.09,3138.0,140.22,140.24,140.09,140.09,3138.0
2019-11-21 11:30:00,140.11,140.11,139.74,139.74,3806.0,140.11,140.11,139.74,139.74,3806.0
2019-11-21 11:35:00,139.72,139.82,139.7,139.78,5300.0,139.72,139.82,139.7,139.78,5300.0
2019-11-21 11:40:00,139.81,139.97,139.78,139.97,3186.0,139.81,139.97,139.78,139.97,3186.0
2019-11-21 11:45:00,139.98,139.98,139.85,139.89,3920.0,139.98,139.98,139.85,139.89,3920.0
2019-11-21 11:50:00,139.88,139.88,139.72,139.8,2903.0,139.88,139.88,139.72,139.8,2903.0
2019-11-21 11:55:00,139.82,139.84,139.69,139.72,4720.0,139.82,139.84,139.69,139.72,4720.0
2019-11-21 12:00:00,139.73,139.93,139.68,139.91,3225.0,139.73,139.93,139.68,139.91,3225.0
2019-11-21 12:05:00,139.9,139.9,139.76,139.77,6868.0,139.9,139.9,139.76,139.77,6868.0
2019-11-21 12:10:00,139.77,139.8,139.5,139.52,3443.0,139.77,139.8,139.5,139.52,3443.0
2019-11-21 12:15:00,139.51,139.55,139.23,139.24,5226.0,139.51,139.55,139.23,139.24,5226.0
2019-11-21 12:20:00,139.13,139.36,139.13,139.33,3416.0,139.13,139.36,139.13,139.33,3416.0
2019-11-21 12:25:00,139.36,139.58,139.32,139.58,3100.0,139.36,139.58,139.32,139.58,3100.0
2019-11-21 12:30:00,139.55,139.68,139.55,139.68,1600.0,139.55,139.68,139.55,139.68,1600.0
2019-11-21 12:35:00,139.72,139.8,139.56,139.56,2200.0,139.72,139.8,139.56,139.56,2200.0
2019-11-21 12:40:00,139.6,139.6,139.48,139.48,2400.0,139.6,139.6,139.48,139.48,2400.0
2019-11-21 12:45:00,139.45,139.45,139.17,139.17,3837.0,139.45,139.45,139.17,139.17,3837.0
2019-11-21 12:50:00,139.12,139.19,139.12,139.13,1928.0,139.12,139.19,139.12,139.13,1928.0
2019-11-21 12:55:00,139.12,139.26,139.11,139.26,3627.0,139.12,139.26,139.11,139.26,3627.0
2019-11-21 13:00:00,139.31,139.32,139.24,139.27,2709.0,139.31,139.32,139.24,139.27,2709.0
2019-11-21 13:05:00,139.31,139.39,139.3,139.36,1000.0,139.31,139.39,139.3,139.36,1000.0
2019-11-21 13:10:00,139.39,139.39,139.14,139.14,2853.0,139.39,139.39,139.14,139.14,2853.0
2019-11-21 13:15:00,139.12,139.3,139.11,139.3,6096.0,139.12,139.3,139.11,139.3,6096.0
2019-11-21 13:20:00,139.28,139.41,139.26,139.37,3567.0,139.28,139.41,139.26,139.37,3567.0
2019-11-21 13:25:00,139.35,139.39,139.32,139.35,1660.0,139.35,139.39,139.32,139.35,1660.0
2019-11-21 13:30:00,139.35,139.35,139.24,139.24,2291.0,139.35,139.35,139.24,139.24,2291.0
2019-11-21 13:35:00,139.2,139.31,139.17,139.31,3964.0,139.2,139.31,139.17,139.31,3964.0
2019-11-21 13:40:00,139.29,139.3,139.2,139.22,3093.0,139.29,139.3,139.2,139.22,3093.0
2019-11-21 13:45:00,139.23,139.26,139.21,139.26,1523.0,139.23,139.26,139.21,139.26,1523.0
2019-11-21 13:50:00,139.33,139.33,139.17,139.17,3464.0,139.33,139.33,139.17,139.17,3464.0
2019-11-21 13:55:00,139.18,139.18,139.12,139.16,1801.0,139.18,139.18,139.12,139.16,1801.0
2019-11-21 14:00:00,139.18,139.18,139.04,139.09,4840.0,139.18,139.18,139.04,139.09,4840.0
2019-11-21 14:05:00,139.06,139.23,139.04,139.23,2153.0,139.06,139.23,139.04,139.23,2153.0
2019-11-21 14:10:00,139.12,139.26,139.12,139.26,1510.0,139.12,139.26,139.12,139.26,1510.0
2019-11-21 14:15:00,139.28,139.33,139.26,139.33,2300.0,139.28,139.33,139.26,139.33,2300.0
2019-11-21 14:20:00,139.34,139.37,139.29,139.35,2941.0,139.34,139.37,139.29,139.35,2941.0
2019-11-21 14:25:00,139.39,139.39,139.24,139.39,5207.0,139.39,139.39,139.24,139.39,5207.0
2019-11-21 14:30:00,139.44,139.54,139.44,139.54,1115.0,139.44,139.54,139.44,139.54,1115.0
2019-11-21 14:35:00,139.54,139.54,139.33,139.33,3487.0,139.54,139.54,139.33,139.33,3487.0
2019-11-21 14:40:00,139.33,139.36,139.3,139.32,3311.0,139.33,139.36,139.3,139.32,3311.0
2019-11-21 14:45:00,139.33,139.36,139.3,139.3,3684.0,139.33,139.36,139.3,139.3,3684.0
2019-11-21 14:50:00,139.28,139.36,139.28,139.33,2845.0,139.28,139.36,139.28,139.33,2845.0
2019-11-21 14:55:00,139.31,139.35,139.27,139.29,4977.0,139.31,139.35,139.27,139.29,4977.0
2019-11-21 15:00:00,139.3,139.34,139.26,139.27,5989.0,139.3,139.34,139.26,139.27,5989.0
2019-11-21 15:05:00,139.27,139.27,139.13,139.14,4102.0,139.27,139.27,139.13,139.14,4102.0
2019-11-21 15:10:00,139.16,139.25,139.12,139.2,5484.0,139.16,139.25,139.12,139.2,5484.0
2019-11-21 15:15:00,139.19,139.21,139.13,139.14,4989.0,139.19,139.21,139.13,139.14,4989.0
2019-11-21 15:20:00,139.13,139.16,139.03,139.03,5849.0,139.13,139.16,139.03,139.03,5849.0
2019-11-21 15:25:00,139.05,139.09,139.01,139.03,3871.0,139.05,139.09,139.01,139.03,3871.0
2019-11-21 15:30:00,139.01,139.03,138.95,138.98,7356.0,139.01,139.03,138.95,138.98,7356.0
2019-11-21 15:35:00,138.99,138.99,138.91,138.93,6730.0,138.99,138.99,138.91,138.93,6730.0
2019-11-21 15:40:00,138.94,138.98,138.91,138.97,7130.0,138.94,138.98,138.91,138.97,7130.0
2019-11-21 15:45:00,138.99,138.99,138.84,138.85,11421.0,138.99,138.99,138.84,138.85,11421.0
2019-11-21 15:50:00,138.83,138.83,138.55,138.58,24711.0,138.83,138.83,138.55,138.58,24711.0
2019-11-21 15:55:00,138.62,138.88,138.6,138.77,39159.0,138.62,138.88,138.6,138.77,39159.0
2019-11-22 09:30:00,139.13,139.13,138.46,138.85,10033.0,139.13,139.13,138.46,138.85,10033.0
2019-11-22 09:35:00,138.73,139.25,138.66,138.97,4027.0,138.73,139.25,138.66,138.97,4027.0
2019-11-22 09:40:00,138.82,139.03,138.75,138.77,3462.0,138.82,139.03,138.75,138.77,3462.0
2019-11-22 09:45:00,138.84,138.86,137.83,137.86,4634.0,138.84,138.86,137.83,137.86,4634.0
2019-11-22 09:50:00,137.93,137.93,137.19,137.19,6001.0,137.93,137.93,137.19,137.19,6001.0
2019-11-22 09:55:00,137.19,137.38,137.04,137.09,8014.0,137.19,137.38,137.04,137.09,8014.0
2019-11-22 10:00:00,137.17,137.35,136.58,136.79,12693.0,137.17,137.35,136.58,136.79,12693.0
2019-11-22 10:05:00,136.83,136.97,136.52,136.97,9632.0,136.83,136.97,136.52,136.97,9632.0
2019-11-22 10:10:00,136.97,137.1,136.93,137.04,4021.0,136.97,137.1,136.93,137.04,4021.0
2019-11-22 10:15:00,137.05,137.12,136.96,136.97,5806.0,137.05,137.12,136.96,136.97,5806.0
2019-11-22 10:20:00,136.95,137.04,136.61,136.69,14953.0,136.95,137.04,136.61,136.69,14953.0
2019-11-22 10:25:00,136.67,136.67,136.06,136.06,10973.0,136.67,136.67,136.06,136.06,10973.0
2019-11-22 10:30:00,136.09,136.2,135.57,135.62,23583.0,136.09,136.2,135.57,135.62,23583.0
2019-11-22 10:35:00,135.66,136.02,135.6,135.94,10132.0,135.66,136.02,135.6,135.94,10132.0
2019-11-22 10:40:00,135.94,136.01,135.81,136.01,5866.0,135.94,136.01,135.81,136.01,5866.0
2019-11-22 10:45:00,135.9,136.07,135.82,135.97,8102.0,135.9,136.07,135.82,135.97,8102.0
2019-11-22 10:50:00,135.98,136.16,135.89,135.91,7101.0,135.98,136.16,135.89,135.91,7101.0
2019-11-22 10:55:00,135.91,136.03,135.76,136.02,7696.0,135.91,136.03,135.76,136.02,7696.0
2019-11-22 11:00:00,136.04,136.24,135.85,135.96,6485.0,136.04,136.24,135.85,135.96,6485.0
2019-11-22 11:05:00,135.95,135.95,135.67,135.75,8420.0,135.95,135.95,135.67,135.75,8420.0
2019-11-22 11:10:00,135.78,136.08,135.72,136.08,5501.0,135.78,136.08,135.72,136.08,5501.0
2019-11-22 11:15:00,136.14,136.21,135.84,135.95,2904.0,136.14,136.21,135.84,135.95,2904.0
2019-11-22 11:20:00,135.89,136.11,135.87,136.03,4893.0,135.89,136.11,135.87,136.03,4893.0
2019-11-22 11:25:00,136.01,136.14,135.89,136.0,3512.0,136.01,136.14,135.89,136.0,3512.0
2019-11-22 11:30:00,136.0,136.21,136.0,136.07,6183.0,136.0,136.21,136.0,136.07,6183.0
2019-11-22 11:35:00,136.07,136.14,135.9,135.9,5432.0,136.07,136.14,135.9,135.9,5432.0
2019-11-22 11:40:00,135.94,136.27,135.93,136.27,10912.0,135.94,136.27,135.93,136.27,10912.0
2019-11-22 11:45:00,136.34,136.46,136.27,136.3,5158.0,136.34,136.46,136.27,136.3,5158.0
2019-11-22 11:50:00,136.26,136.28,136.16,136.28,3702.0,136.26,136.28,136.16,136.28,3702.0
2019-11-22 11:55:00,136.27,136.27,136.03,136.03,1000.0,136.27,136.27,136.03,136.03,1000.0
2019-11-22 12:00:00,136.0,136.01,135.79,135.94,7323.0,136.0,136.01,135.79,135.94,7323.0
2019-11-22 12:05:00,135.92,135.92,135.76,135.86,5204.0,135.92,135.92,135.76,135.86,5204.0
2019-11-22 12:10:00,135.84,135.9,135.77,135.87,3730.0,135.84,135.9,135.77,135.87,3730.0
2019-11-22 12:15:00,135.93,136.07,135.87,135.98,6166.0,135.93,136.07,135.87,135.98,6166.0
2019-11-22 12:20:00,135.98,136.11,135.95,136.07,10051.0,135.98,136.11,135.95,136.07,10051.0
2019-11-22 12:25:00,136.1,136.1,135.88,135.92,2300.0,136.1,136.1,135.88,135.92,2300.0
2019-11-22 12:30:00,135.88,135.96,135.74,135.74,4465.0,135.88,135.96,135.74,135.74,4465.0
2019-11-22 12:35:00,135.7,135.72,135.54,135.6,8062.0,135.7,135.72,135.54,135.6,8062.0
2019-11-22 12:40:00,135.56,135.58,135.28,135.28,6582.0,135.56,135.58,135.28,135.28,6582.0
2019-11-22 12:45:00,135.34,135.59,135.34,135.59,4325.0,135.34,135.59,135.34,135.59,4325.0
2019-11-22 12:50:00,135.58,135.79,135.56,135.69,3745.0,135.58,135.79,135.56,135.69,3745.0
2019-11-22 12:55:00,135.67,135.9,135.66,135.87,3399.0,135.67,135.9,135.66,135.87,3399.0
2019-11-22 13:00:00,135.86,135.86,135.74,135.74,2700.0,135.86,135.86,135.74,135.74,2700.0
2019-11-22 13:05:00,135.69,135.81,135.69,135.77,3032.0,135.69,135.81,135.69,135.77,3032.0
2019-11-22 13:10:00,135.79,135.81,135.65,135.69,4203.0,135.79,135.81,135.65,135.69,4203.0
2019-11-22 13:15:00,135.6,135.62,135.47,135.48,4337.0,135.6,135.62,135.47,135.48,4337.0
2019-11-22 13:20:00,135.46,135.47,135.38,135.44,3815.0,135.46,135.47,135.38,135.44,3815.0
2019-11-22 13:25:00,135.46,135.55,135.41,135.46,11560.0,135.46,135.55,135.41,135.46,11560.0
2019-11-22 13:30:00,135.5,135.5,135.37,135.37,6114.0,135.5,135.5,135.37,135.37,6114.0
2019-11-22 13:35:00,135.38,135.38,135.06,135.15,10573.0,135.38,135.38,135.06,135.15,10573.0
2019-11-22 13:40:00,135.15,135.32,135.15,135.31,3933.0,135.15,135.32,135.15,135.31,3933.0
2019-11-22 13:45:00,135.32,135.42,135.25,135.28,5992.0,135.32,135.42,135.25,135.28,5992.0
2019-11-22 13:50:00,135.15,135.2,135.1,135.1,2582.0,135.15,135.2,135.1,135.1,2582.0
2019-11-22 13:55:00,135.0,135.16,134.94,135.09,8667.0,135.0,135.16,134.94,135.09,8667.0
2019-11-22 14:00:00,135.08,135.11,135.0,135.08,7123.0,135.08,135.11,135.0,135.08,7123.0
2019-11-22 14:05:00,135.08,135.09,134.97,134.97,11017.0,135.08,135.09,134.97,134.97,11017.0
2019-11-22 14:10:00,134.96,134.97,134.79,134.86,4853.0,134.96,134.97,134.79,134.86,4853.0
2019-11-22 14:15:00,134.85,135.02,134.85,135.0,4514.0,134.85,135.02,134.85,135.0,4514.0
2019-11-22 14:20:00,135.02,135.12,135.01,135.11,3300.0,135.02,135.12,135.01,135.11,3300.0
2019-11-22 14:25:00,135.09,135.14,134.95,134.96,6295.0,135.09,135.14,134.95,134.96,6295.0
2019-11-22 14:30:00,134.94,135.04,134.91,135.02,2958.0,134.94,135.04,134.91,135.02,2958.0
2019-11-22 14:35:00,135.05,135.1,135.04,135.05,2114.0,135.05,135.1,135.04,135.05,2114.0
2019-11-22 14:40:00,135.04,135.16,134.92,135.03,15103.0,135.04,135.16,134.92,135.03,15103.0
2019-11-22 14:45:00,135.0,135.05,134.97,135.03,3557.0,135.0,135.05,134.97,135.03,3557.0
2019-11-22 14:50:00,135.0,135.12,135.0,135.08,5839.0,135.0,135.12,135.0,135.08,5839.0
2019-11-22 14:55:00,135.08,135.13,135.04,135.09,5066.0,135.08,135.13,135.04,135.09,5066.0
2019-11-22 15:00:00,135.15,135.3,135.15,135.29,2819.0,135.15,135.3,135.15,135.29,2819.0
2019-11-22 15:05:00,135.28,135.32,135.22,135.3,4609.0,135.28,135.32,135.22,135.3,4609.0
2019-11-22 15:10:00,135.31,135.37,135.29,135.31,4825.0,135.31,135.37,135.29,135.31,4825.0
2019-11-22 15:15:00,135.28,135.41,135.26,135.37,5395.0,135.28,135.41,135.26,135.37,5395.0
2019-11-22 15:20:00,135.38,135.41,135.34,135.39,6438.0,135.38,135.41,135.34,135.39,6438.0
2019-11-22 15:25:00,135.39,135.57,135.38,135.55,4665.0,135.39,135.57,135.38,135.55,4665.0
2019-11-22 15:30:00,135.58,135.79,135.56,135.78,5413.0,135.58,135.79,135.56,135.78,5413.0
2019-11-22 15:35:00,135.78,135.82,134.99,135.59,33835.0,135.78,135.82,134.99,135.59,33835.0
2019-11-22 15:40:00,135.61,135.61,135.36,135.39,8521.0,135.61,135.61,135.36,135.39,8521.0
2019-11-22 15:45:00,135.37,135.41,135.2,135.2,12993.0,135.37,135.41,135.2,135.2,12993.0
2019-11-22 15:50:00,135.2,135.39,135.17,135.38,33999.0,135.2,135.39,135.17,135.38,33999.0
2019-11-22 15:55:00,135.41,135.41,135.3,135.38,48666.0,135.41,135.41,135.3,135.38,48666.0
2019-11-25 09:30:00,135.95,136.25,135.81,135.93,18110.0,135.95,136.25,135.81,135.93,18110.0
2019-11-25 09:35:00,135.94,136.83,135.89,136.82,18380.0,135.94,136.83,135.89,136.82,18380.0
2019-11-25 09:40:00,136.99,136.99,136.49,136.75,8709.0,136.99,136.99,136.49,136.75,8709.0
2019-11-25 09:45:00,136.76,137.3,136.76,137.16,14379.0,136.76,137.3,136.76,137.16,14379.0
2019-11-25 09:50:00,137.24,137.53,137.18,137.25,13783.0,137.24,137.53,137.18,137.25,13783.0
2019-11-25 09:55:00,137.32,137.32,136.68,136.68,12799.0,137.32,137.32,136.68,136.68,12799.0
2019-11-25 10:00:00,136.7,136.72,136.46,136.46,7623.0,136.7,136.72,136.46,136.46,7623.0
2019-11-25 10:05:00,136.41,136.79,136.4,136.79,15811.0,136.41,136.79,136.4,136.79,15811.0
2019-11-25 10:10:00,136.8,137.2,136.8,136.99,6405.0,136.8,137.2,136.8,136.99,6405.0
2019-11-25 10:15:00,137.06,137.09,136.83,136.97,4263.0,137.06,137.09,136.83,136.97,4263.0
2019-11-25 10:20:00,137.03,137.08,136.91,137.06,2643.0,137.03,137.08,136.91,137.06,2643.0
2019-11-25 10:25:00,137.06,137.07,136.95,136.96,12146.0,137.06,137.07,136.95,136.96,12146.0
2019-11-25 10:30:00,136.94,137.0,136.8,136.97,7276.0,136.94,137.0,136.8,136.97,7276.0
2019-11-25 10:35:00,136.97,137.03,136.94,137.03,4604.0,136.97,137.03,136.94,137.03,4604.0
2019-11-25 10:40:00,137.08,137.13,137.01,137.01,14764.0,137.08,137.13,137.01,137.01,14764.0
2019-11-25 10:45:00,137.01,137.49,136.99,137.49,19934.0,137.01,137.49,136.99,137.49,19934.0
2019-11-25 10:50:00,137.55,137.59,137.16,137.23,11990.0,137.55,137.59,137.16,137.23,11990.0
2019-11-25 10:55:00,137.23,137.63,137.2,137.56,13295.0,137.23,137.63,137.2,137.56,13295.0
2019-11-25 11:00:00,137.56,137.56,137.32,137.44,13834.0,137.56,137.56,137.32,137.44,13834.0
2019-11-25 11:05:00,137.46,137.85,137.38,137.39,15600.0,137.46,137.85,137.38,137.39,15600.0
2019-11-25 11:10:00,137.35,137.35,137.03,137.3,16634.0,137.35,137.35,137.03,137.3,16634.0
2019-11-25 11:15:00,137.4,137.61,137.29,137.6,8026.0,137.4,137.61,137.29,137.6,8026.0
2019-11-25 11:20:00,137.64,137.75,137.55,137.57,6600.0,137.64,137.75,137.55,137.57,6600.0
2019-11-25 11:25:00,137.6,138.0,137.55,137.92,5806.0,137.6,138.0,137.55,137.92,5806.0
2019-11-25 11:30:00,137.91,137.91,137.67,137.74,3009.0,137.91,137.91,137.67,137.74,3009.0
2019-11-25 11:35:00,137.75,137.79,137.73,137.74,1500.0,137.75,137.79,137.73,137.74,1500.0
2019-11-25 11:40:00,137.74,137.81,137.7,137.76,3401.0,137.74,137.81,137.7,137.76,3401.0
2019-11-25 11:45:00,137.71,137.78,137.64,137.66,2300.0,137.71,137.78,137.64,137.66,2300.0
2019-11-25 11:50:00,137.66,137.77,137.66,137.72,3728.0,137.66,137.77,137.66,137.72,3728.0
2019-11-25 11:55:00,137.7,138.02,137.7,137.99,8302.0,137.7,138.02,137.7,137.99,8302.0
2019-11-25 12:00:00,138.05,138.11,138.0,138.09,5067.0,138.05,138.11,138.0,138.09,5067.0
2019-11-25 12:05:00,138.08,138.13,138.01,138.02,2509.0,138.08,138.13,138.01,138.02,2509.0
2019-11-25 12:10:00,138.0,138.0,137.84,137.84,1100.0,138.0,138.0,137.84,137.84,1100.0
2019-11-25 12:15:00,137.8,137.8,137.44,137.62,16620.0,137.8,137.8,137.44,137.62,16620.0
2019-11-25 12:20:00,137.62,137.66,137.56,137.6,1500.0,137.62,137.66,137.56,137.6,1500.0
2019-11-25 12:25:00,137.54,137.55,137.48,137.5,3003.0,137.54,137.55,137.48,137.5,3003.0
2019-11-25 12:30:00,137.49,137.49,137.33,137.34,2100.0,137.49,137.49,137.33,137.34,2100.0
2019-11-25 12:35:00,137.33,137.36,137.21,137.22,1754.0,137.33,137.36,137.21,137.22,1754.0
2019-11-25 12:40:00,137.24,137.24,136.97,136.99,9649.0,137.24,137.24,136.97,136.99,9649.0
2019-11-25 12:45:00,137.0,137.32,137.0,137.31,3189.0,137.0,137.32,137.0,137.31,3189.0
2019-11-25 12:50:00,137.32,137.34,137.22,137.32,3218.0,137.32,137.34,137.22,137.32,3218.0
2019-11-25 12:55:00,137.36,137.84,137.36,137.84,15500.0,137.36,137.84,137.36,137.84,15500.0
2019-11-25 13:00:00,137.75,137.99,137.75,137.93,6630.0,137.75,137.99,137.75,137.93,6630.0
2019-11-25 13:05:00,137.9,137.9,137.68,137.74,1527.0,137.9,137.9,137.68,137.74,1527.0
2019-11-25 13:10:00,137.74,137.93,137.73,137.89,2100.0,137.74,137.93,137.73,137.89,2100.0
2019-11-25 13:15:00,137.97,137.97,137.81,137.83,2815.0,137.97,137.97,137.81,137.83,2815.0
2019-11-25 13:20:00,137.85,137.96,137.85,137.93,2002.0,137.85,137.96,137.85,137.93,2002.0
2019-11-25 13:25:00,137.9,137.98,137.84,137.98,3804.0,137.9,137.98,137.84,137.98,3804.0
2019-11-25 13:30:00,138.0,138.0,137.7,137.7,2173.0,138.0,138.0,137.7,137.7,2173.0
2019-11-25 13:35:00,137.74,137.77,137.69,137.77,1100.0,137.74,137.77,137.69,137.77,1100.0
2019-11-25 13:40:00,137.74,137.83,137.68,137.81,3610.0,137.74,137.83,137.68,137.81,3610.0
2019-11-25 13:45:00,137.79,137.94,137.77,137.91,1906.0,137.79,137.94,137.77,137.91,1906.0
2019-11-25 13:50:00,137.89,138.0,137.86,137.9,4879.0,137.89,138.0,137.86,137.9,4879.0
2019-11-25 13:55:00,137.86,137.95,137.82,137.95,2000.0,137.86,137.95,137.82,137.95,2000.0
2019-11-25 14:00:00,138.0,138.0,137.9,137.97,1731.0,138.0,138.0,137.9,137.97,1731.0
2019-11-25 14:05:00,137.97,138.06,137.95,138.03,6159.0,137.97,138.06,137.95,138.03,6159.0
2019-11-25 14:10:00,138.01,138.07,137.96,138.07,2750.0,138.01,138.07,137.96,138.07,2750.0
2019-11-25 14:15:00,138.11,138.11,137.99,138.03,3741.0,138.11,138.11,137.99,138.03,3741.0
2019-11-25 14:20:00,137.99,138.15,137.99,138.14,3779.0,137.99,138.15,137.99,138.14,3779.0
2019-11-25 14:25:00,138.13,138.23,138.06,138.23,4889.0,138.13,138.23,138.06,138.23,4889.0
2019-11-25 14:30:00,138.18,138.22,138.16,138.16,2700.0,138.18,138.22,138.16,138.16,2700.0
2019-11-25 14:35:00,138.17,138.17,138.08,138.11,5544.0,138.17,138.17,138.08,138.11,5544.0
2019-11-25 14:40:00,138.1,138.26,138.1,138.24,4847.0,138.1,138.26,138.1,138.24,4847.0
2019-11-25 14:45:00,138.22,138.22,138.17,138.19,9049.0,138.22,138.22,138.17,138.19,9049.0
2019-11-25 14:50:00,138.19,138.22,138.15,138.22,3719.0,138.19,138.22,138.15,138.22,3719.0
2019-11-25 14:55:00,138.21,138.44,138.17,138.4,7489.0,138.21,138.44,138.17,138.4,7489.0
2019-11-25 15:00:00,138.37,138.37,138.21,138.28,6442.0,138.37,138.37,138.21,138.28,6442.0
2019-11-25 15:05:00,138.25,138.33,138.21,138.33,5356.0,138.25,138.33,138.21,138.33,5356.0
2019-11-25 15:10:00,138.31,138.32,138.21,138.26,6399.0,138.31,138.32,138.21,138.26,6399.0
2019-11-25 15:15:00,138.26,138.26,138.14,138.14,3177.0,138.26,138.26,138.14,138.14,3177.0
2019-11-25 15:20:00,138.1,138.17,138.1,138.15,4894.0,138.1,138.17,138.1,138.15,4894.0
2019-11-25 15:25:00,138.14,138.15,138.11,138.12,2859.0,138.14,138.15,138.11,138.12,2859.0
2019-11-25 15:30:00,138.12,138.17,138.0,138.13,7686.0,138.12,138.17,138.0,138.13,7686.0
2019-11-25 15:35:00,138.13,138.18,138.11,138.14,6326.0,138.13,138.18,138.11,138.14,6326.0
2019-11-25 15:40:00,138.14,138.18,137.98,138.0,5610.0,138.14,138.18,137.98,138.0,5610.0
2019-11-25 15:45:00,138.0,138.08,137.97,137.97,10393.0,138.0,138.08,137.97,137.97,10393.0
2019-11-25 15:50:00,137.96,138.26,137.95,138.24,26862.0,137.96,138.26,137.95,138.24,26862.0
2019-11-25 15:55:00,138.26,138.26,138.0,138.19,39276.0,138.26,138.26,138.0,138.19,39276.0
2019-11-26 09:30:00,138.57,139.53,138.41,139.52,20389.0,138.57,139.53,138.41,139.52,20389.0
2019-11-26 09:35:00,139.49,140.07,139.32,140.07,9171.0,139.49,140.07,139.32,140.07,9171.0
2019-11-26 09:40:00,140.07,140.23,139.68,139.93,11010.0,140.07,140.23,139.68,139.93,11010.0
2019-11-26 09:45:00,139.94,139.94,139.52,139.66,10994.0,139.94,139.94,139.52,139.66,10994.0
2019-11-26 09:50:00,139.7,139.98,139.67,139.93,4200.0,139.7,139.98,139.67,139.93,4200.0
2019-11-26 09:55:00,139.96,139.96,139.56,139.56,6780.0,139.96,139.96,139.56,139.56,6780.0
2019-11-26 10:00:00,139.54,139.67,139.4,139.43,3150.0,139.54,139.67,139.4,139.43,3150.0
2019-11-26 10:05:00,139.39,139.75,139.39,139.75,4538.0,139.39,139.75,139.39,139.75,4538.0
2019-11-26 10:10:00,139.7,139.88,139.54,139.88,3900.0,139.7,139.88,139.54,139.88,3900.0
2019-11-26 10:15:00,139.82,139.82,139.72,139.75,2713.0,139.82,139.82,139.72,139.75,2713.0
2019-11-26 10:20:00,139.72,139.95,139.68,139.94,4037.0,139.72,139.95,139.68,139.94,4037.0
2019-11-26 10:25:00,139.91,140.25,139.91,140.21,3788.0,139.91,140.25,139.91,140.21,3788.0
2019-11-26 10:30:00,140.25,140.26,139.99,140.08,4767.0,140.25,140.26,139.99,140.08,4767.0
2019-11-26 10:35:00,140.11,140.24,140.06,140.13,4515.0,140.11,140.24,140.06,140.13,4515.0
2019-11-26 10:40:00,140.18,140.39,140.12,140.16,5350.0,140.18,140.39,140.12,140.16,5350.0
2019-11-26 10:45:00,140.08,140.1,139.9,140.06,4246.0,140.08,140.1,139.9,140.06,4246.0
2019-11-26 10:50:00,140.01,140.07,139.89,140.05,3735.0,140.01,140.07,139.89,140.05,3735.0
2019-11-26 10:55:00,140.05,140.07,139.88,140.0,3000.0,140.05,140.07,139.88,140.0,3000.0
2019-11-26 11:00:00,139.98,140.01,139.87,139.89,4824.0,139.98,140.01,139.87,139.89,4824.0
2019-11-26 11:05:00,139.92,139.99,139.74,139.75,22220.0,139.92,139.99,139.74,139.75,22220.0
2019-11-26 11:10:00,139.8,139.82,139.74,139.78,3233.0,139.8,139.82,139.74,139.78,3233.0
2019-11-26 11:15:00,139.8,139.82,139.71,139.81,2400.0,139.8,139.82,139.71,139.81,2400.0
2019-11-26 11:20:00,139.8,139.8,139.71,139.77,1152.0,139.8,139.8,139.71,139.77,1152.0
2019-11-26 11:25:00,139.77,139.77,139.55,139.6,4484.0,139.77,139.77,139.55,139.6,4484.0
2019-11-26 11:30:00,139.53,139.53,139.42,139.47,2500.0,139.53,139.53,139.42,139.47,2500.0
2019-11-26 11:35:00,139.41,139.56,139.4,139.56,2700.0,139.41,139.56,139.4,139.56,2700.0
2019-11-26 11:40:00,139.57,139.61,139.47,139.48,1838.0,139.57,139.61,139.47,139.48,1838.0
2019-11-26 11:45:00,139.5,139.66,139.42,139.58,6756.0,139.5,139.66,139.42,139.58,6756.0
2019-11-26 11:50:00,139.7,139.7,139.46,139.46,1100.0,139.7,139.7,139.46,139.46,1100.0
2019-11-26 11:55:00,139.49,139.49,139.28,139.34,2996.0,139.49,139.49,139.28,139.34,2996.0
2019-11-26 12:00:00,139.33,139.36,139.22,139.22,6456.0,139.33,139.36,139.22,139.22,6456.0
2019-11-26 12:05:00,139.26,139.29,139.14,139.19,6704.0,139.26,139.29,139.14,139.19,6704.0
2019-11-26 12:10:00,139.17,139.27,139.11,139.15,10297.0,139.17,139.27,139.11,139.15,10297.0
2019-11-26 12:15:00,139.15,139.39,139.1,139.39,10887.0,139.15,139.39,139.1,139.39,10887.0
2019-11-26 12:20:00,139.41,139.59,139.39,139.56,2405.0,139.41,139.59,139.39,139.56,2405.0
2019-11-26 12:25:00,139.58,139.62,139.54,139.59,1767.0,139.58,139.62,139.54,139.59,1767.0
2019-11-26 12:30:00,139.56,139.72,139.46,139.72,3880.0,139.56,139.72,139.46,139.72,3880.0
2019-11-26 12:35:00,139.74,139.84,139.67,139.67,3720.0,139.74,139.84,139.67,139.67,3720.0
2019-11-26 12:40:00,139.67,139.67,139.57,139.61,2800.0,139.67,139.67,139.57,139.61,2800.0
2019-11-26 12:45:00,139.56,139.57,139.46,139.46,2100.0,139.56,139.57,139.46,139.46,2100.0
2019-11-26 12:50:00,139.45,139.6,139.45,139.58,5126.0,139.45,139.6,139.45,139.58,5126.0
2019-11-26 12:55:00,139.56,139.61,139.55,139.6,10217.0,139.56,139.61,139.55,139.6,10217.0
2019-11-26 13:00:00,139.6,139.64,139.54,139.64,5368.0,139.6,139.64,139.54,139.64,5368.0
2019-11-26 13:05:00,139.64,139.75,139.62,139.75,2010.0,139.64,139.75,139.62,139.75,2010.0
2019-11-26 13:10:00,139.75,139.78,139.63,139.71,3868.0,139.75,139.78,139.63,139.71,3868.0
2019-11-26 13:15:00,139.71,139.72,139.69,139.71,1800.0,139.71,139.72,139.69,139.71,1800.0
2019-11-26 13:20:00,139.72,139.72,139.55,139.57,2490.0,139.72,139.72,139.55,139.57,2490.0
2019-11-26 13:25:00,139.58,139.59,139.54,139.54,2432.0,139.58,139.59,139.54,139.54,2432.0
2019-11-26 13:30:00,139.55,139.69,139.53,139.53,3428.0,139.55,139.69,139.53,139.53,3428.0
2019-11-26 13:35:00,139.53,139.66,139.49,139.66,2510.0,139.53,139.66,139.49,139.66,2510.0
2019-11-26 13:40:00,139.66,139.81,139.57,139.77,4512.0,139.66,139.81,139.57,139.77,4512.0
2019-11-26 13:45:00,139.79,139.79,139.73,139.74,1400.0,139.79,139.79,139.73,139.74,1400.0
2019-11-26 13:50:00,139.7,139.77,139.68,139.7,2800.0,139.7,139.77,139.68,139.7,2800.0
2019-11-26 13:55:00,139.69,139.74,139.68,139.71,3190.0,139.69,139.74,139.68,139.71,3190.0
2019-11-26 14:00:00,139.73,139.78,139.7,139.75,2600.0,139.73,139.78,139.7,139.75,2600.0
2019-11-26 14:05:00,139.75,139.85,139.71,139.81,3704.0,139.75,139.85,139.71,139.81,3704.0
2019-11-26 14:10:00,139.83,139.86,139.77,139.83,3060.0,139.83,139.86,139.77,139.83,3060.0
2019-11-26 14:15:00,139.83,140.0,139.83,139.94,4216.0,139.83,140.0,139.83,139.94,4216.0
2019-11-26 14:20:00,139.94,139.96,139.84,139.9,4600.0,139.94,139.96,139.84,139.9,4600.0
2019-11-26 14:25:00,139.9,139.93,139.87,139.9,4950.0,139.9,139.93,139.87,139.9,4950.0
2019-11-26 14:30:00,139.92,139.97,139.9,139.95,4270.0,139.92,139.97,139.9,139.95,4270.0
2019-11-26 14:35:00,139.94,140.08,139.91,140.08,3630.0,139.94,140.08,139.91,140.08,3630.0
2019-11-26 14:40:00,140.06,140.06,139.88,139.96,2622.0,140.06,140.06,139.88,139.96,2622.0
2019-11-26 14:45:00,139.95,139.96,139.86,139.9,3300.0,139.95,139.96,139.86,139.9,3300.0
2019-11-26 14:50:00,139.93,139.93,139.86,139.87,5600.0,139.93,139.93,139.86,139.87,5600.0
2019-11-26 14:55:00,139.89,139.91,139.85,139.86,3165.0,139.89,139.91,139.85,139.86,3165.0
2019-11-26 15:00:00,139.85,139.86,139.71,139.72,5064.0,139.85,139.86,139.71,139.72,5064.0
2019-11-26 15:05:00,139.75,139.85,139.75,139.82,7416.0,139.75,139.85,139.75,139.82,7416.0
2019-11-26 15:10:00,139.82,139.89,139.79,139.89,4109.0,139.82,139.89,139.79,139.89,4109.0
2019-11-26 15:15:00,139.89,139.89,139.79,139.84,5874.0,139.89,139.89,139.79,139.84,5874.0
2019-11-26 15:20:00,139.85,139.96,139.84,139.92,5478.0,139.85,139.96,139.84,139.92,5478.0
2019-11-26 15:25:00,139.91,139.94,139.85,139.94,7855.0,139.91,139.94,139.85,139.94,7855.0
2019-11-26 15:30:00,139.94,140.27,139.94,140.24,10276.0,139.94,140.27,139.94,140.24,10276.0
2019-11-26 15:35:00,140.26,140.31,140.17,140.31,12991.0,140.26,140.31,140.17,140.31,12991.0
2019-11-26 15:40:00,140.3,140.46,140.27,140.44,13635.0,140.3,140.46,140.27,140.44,13635.0
2019-11-26 15:45:00,140.43,140.53,140.38,140.53,15909.0,140.43,140.53,140.38,140.53,15909.0
2019-11-26 15:50:00,140.53,140.54,140.13,140.13,81126.0,140.53,140.54,140.13,140.13,81126.0
2019-11-26 15:55:00,140.21,140.43,139.77,139.84,210440.0,140.21,140.43,139.77,139.84,210440.0
2019-11-27 09:30:00,140.36,141.32,140.21,141.06,20991.0,140.36,141.32,140.21,141.06,20991.0
2019-11-27 09:35:00,141.22,141.51,141.17,141.22,11833.0,141.22,141.51,141.17,141.22,11833.0
2019-11-27 09:40:00,141.1,141.1,139.95,139.96,5462.0,141.1,141.1,139.95,139.96,5462.0
2019-11-27 09:45:00,139.9,140.13,139.63,140.13,9585.0,139.9,140.13,139.63,140.13,9585.0
2019-11-27 09:50:00,140.05,140.28,139.8,140.17,13157.0,140.05,140.28,139.8,140.17,13157.0
2019-11-27 09:55:00,140.09,140.27,139.9,139.9,5662.0,140.09,140.27,139.9,139.9,5662.0
2019-11-27 10:00:00,140.03,140.14,139.95,139.95,3632.0,140.03,140.14,139.95,139.95,3632.0
2019-11-27 10:05:00,139.95,140.11,139.92,139.99,3900.0,139.95,140.11,139.92,139.99,3900.0
2019-11-27 10:10:00,139.88,140.01,139.81,139.91,6101.0,139.88,140.01,139.81,139.91,6101.0
2019-11-27 10:15:00,139.97,140.31,139.97,140.08,2915.0,139.97,140.31,139.97,140.08,2915.0
2019-11-27 10:20:00,140.01,140.07,139.95,140.06,2251.0,140.01,140.07,139.95,140.06,2251.0
2019-11-27 10:25:00,140.02,140.14,140.0,140.11,3162.0,140.02,140.14,140.0,140.11,3162.0
2019-11-27 10:30:00,140.08,140.24,139.95,140.12,1800.0,140.08,140.24,139.95,140.12,1800.0
2019-11-27 10:35:00,140.12,140.4,140.11,140.25,7222.0,140.12,140.4,140.11,140.25,7222.0
2019-11-27 10:40:00,140.22,140.3,140.12,140.3,1657.0,140.22,140.3,140.12,140.3,1657.0
2019-11-27 10:45:00,140.32,140.35,140.25,140.28,2100.0,140.32,140.35,140.25,140.28,2100.0
2019-11-27 10:50:00,140.25,140.33,140.23,140.28,1700.0,140.25,140.33,140.23,140.28,1700.0
2019-11-27 10:55:00,140.26,140.42,140.26,140.4,5405.0,140.26,140.42,140.26,140.4,5405.0
2019-11-27 11:00:00,140.51,140.79,140.51,140.79,2000.0,140.51,140.79,140.51,140.79,2000.0
2019-11-27 11:05:00,140.72,140.72,140.54,140.65,2000.0,140.72,140.72,140.54,140.65,2000.0
2019-11-27 11:10:00,140.7,140.7,140.53,140.59,1800.0,140.7,140.7,140.53,140.59,1800.0
2019-11-27 11:15:00,140.62,140.79,140.62,140.72,3262.0,140.62,140.79,140.62,140.72,3262.0
2019-11-27 11:20:00,140.8,141.09,140.8,141.04,7970.0,140.8,141.09,140.8,141.04,7970.0
2019-11-27 11:25:00,141.07,141.24,140.96,141.09,4421.0,141.07,141.24,140.96,141.09,4421.0
2019-11-27 11:30:00,141.06,141.06,140.78,140.83,2109.0,141.06,141.06,140.78,140.83,2109.0
2019-11-27 11:35:00,140.86,140.97,140.78,140.87,3104.0,140.86,140.97,140.78,140.87,3104.0
2019-11-27 11:40:00,140.95,141.13,140.89,141.09,2809.0,140.95,141.13,140.89,141.09,2809.0
2019-11-27 11:45:00,141.09,141.25,140.97,141.17,2493.0,141.09,141.25,140.97,141.17,2493.0
2019-11-27 11:50:00,141.14,141.14,140.86,140.87,6171.0,141.14,141.14,140.86,140.87,6171.0
2019-11-27 11:55:00,140.95,140.95,140.87,140.9,1000.0,140.95,140.95,140.87,140.9,1000.0
2019-11-27 12:00:00,140.88,141.02,140.86,140.95,2344.0,140.88,141.02,140.86,140.95,2344.0
2019-11-27 12:05:00,141.09,141.17,141.08,141.16,1400.0,141.09,141.17,141.08,141.16,1400.0
2019-11-27 12:10:00,141.09,141.09,140.94,140.97,3608.0,141.09,141.09,140.94,140.97,3608.0
2019-11-27 12:15:00,140.95,141.0,140.86,140.88,2002.0,140.95,141.0,140.86,140.88,2002.0
2019-11-27 12:20:00,140.87,140.94,140.86,140.9,2552.0,140.87,140.94,140.86,140.9,2552.0
2019-11-27 12:25:00,140.88,140.95,140.86,140.94,1113.0,140.88,140.95,140.86,140.94,1113.0
2019-11-27 12:30:00,140.91,140.96,140.82,140.82,2109.0,140.91,140.96,140.82,140.82,2109.0
2019-11-27 12:35:00,140.83,140.94,140.79,140.79,1983.0,140.83,140.94,140.79,140.79,1983.0
2019-11-27 12:40:00,140.8,140.82,140.74,140.76,1009.0,140.8,140.82,140.74,140.76,1009.0
2019-11-27 12:45:00,140.75,140.75,140.68,140.72,1155.0,140.75,140.75,140.68,140.72,1155.0
2019-11-27 12:50:00,140.74,140.76,140.71,140.75,1901.0,140.74,140.76,140.71,140.75,1901.0
2019-11-27 12:55:00,140.77,140.77,140.62,140.63,2009.0,140.77,140.77,140.62,140.63,2009.0
2019-11-27 13:00:00,140.63,140.81,140.63,140.8,1784.0,140.63,140.81,140.63,140.8,1784.0
2019-11-27 13:05:00,140.82,140.84,140.72,140.78,3616.0,140.82,140.84,140.72,140.78,3616.0
2019-11-27 13:10:00,140.78,140.84,140.72,140.84,2102.0,140.78,140.84,140.72,140.84,2102.0
2019-11-27 13:15:00,140.86,140.86,140.72,140.84,2757.0,140.86,140.86,140.72,140.84,2757.0
2019-11-27 13:20:00,140.84,140.86,140.76,140.77,3104.0,140.84,140.86,140.76,140.77,3104.0
2019-11-27 13:25:00,140.78,140.78,140.69,140.74,4062.0,140.78,140.78,140.69,140.74,4062.0
2019-11-27 13:30:00,140.75,140.78,140.68,140.75,3182.0,140.75,140.78,140.68,140.75,3182.0
2019-11-27 13:35:00,140.78,141.03,140.78,141.03,7017.0,140.78,141.03,140.78,141.03,7017.0
2019-11-27 13:40:00,141.1,141.1,140.97,140.97,6842.0,141.1,141.1,140.97,140.97,6842.0
2019-11-27 13:45:00,140.97,140.99,140.85,140.97,3195.0,140.97,140.99,140.85,140.97,3195.0
2019-11-27 13:50:00,140.97,141.05,140.95,140.97,3738.0,140.97,141.05,140.95,140.97,3738.0
2019-11-27 13:55:00,140.94,141.15,140.93,141.08,3985.0,140.94,141.15,140.93,141.08,3985.0
2019-11-27 14:00:00,141.09,141.2,140.91,140.91,4411.0,141.09,141.2,140.91,140.91,4411.0
2019-11-27 14:05:00,140.94,141.02,140.8,141.02,4001.0,140.94,141.02,140.8,141.02,4001.0
2019-11-27 14:10:00,141.03,141.15,141.0,141.0,6099.0,141.03,141.15,141.0,141.0,6099.0
2019-11-27 14:15:00,141.01,141.17,140.96,141.12,4656.0,141.01,141.17,140.96,141.12,4656.0
2019-11-27 14:20:00,141.14,141.24,141.11,141.22,3809.0,141.14,141.24,141.11,141.22,3809.0
2019-11-27 14:25:00,141.21,141.24,141.08,141.08,2745.0,141.21,141.24,141.08,141.08,2745.0
2019-11-27 14:30:00,141.07,141.09,140.99,141.09,3813.0,141.07,141.09,140.99,141.09,3813.0
2019-11-27 14:35:00,141.13,141.22,141.07,141.14,5206.0,141.13,141.22,141.07,141.14,5206.0
2019-11-27 14:40:00,141.17,141.36,141.16,141.22,5881.0,141.17,141.36,141.16,141.22,5881.0
2019-11-27 14:45:00,141.21,141.22,141.11,141.16,2890.0,141.21,141.22,141.11,141.16,2890.0
2019-11-27 14:50:00,141.16,141.17,141.03,141.15,5100.0,141.16,141.17,141.03,141.15,5100.0
2019-11-27 14:55:00,141.16,141.23,141.13,141.17,4291.0,141.16,141.23,141.13,141.17,4291.0
2019-11-27 15:00:00,141.22,141.24,141.13,141.18,4170.0,141.22,141.24,141.13,141.18,4170.0
2019-11-27 15:05:00,141.22,141.26,141.17,141.18,4098.0,141.22,141.26,141.17,141.18,4098.0
2019-11-27 15:10:00,141.19,141.28,141.19,141.26,4506.0,141.19,141.28,141.19,141.26,4506.0
2019-11-27 15:15:00,141.28,141.28,141.1,141.13,5571.0,141.28,141.28,141.1,141.13,5571.0
2019-11-27 15:20:00,141.12,141.13,141.0,141.03,4500.0,141.12,141.13,141.0,141.03,4500.0
2019-11-27 15:25:00,141.06,141.06,140.99,140.99,7708.0,141.06,141.06,140.99,140.99,7708.0
2019-11-27 15:30:00,140.99,141.06,140.96,141.0,8900.0,140.99,141.06,140.96,141.0,8900.0
2019-11-27 15:35:00,141.0,141.21,140.99,141.19,9863.0,141.0,141.21,140.99,141.19,9863.0
2019-11-27 15:40:00,141.21,141.5,141.21,141.5,12983.0,141.21,141.5,141.21,141.5,12983.0
2019-11-27 15:45:00,141.53,141.53,141.37,141.41,9548.0,141.53,141.53,141.37,141.41,9548.0
2019-11-27 15:50:00,141.43,141.74,141.39,141.74,55083.0,141.43,141.74,141.39,141.74,55083.0
2019-11-27 15:55:00,141.72,141.77,141.64,141.77,87924.0,141.72,141.77,141.64,141.77,87924.0
2019-11-29 09:30:00,142.05,143.0,141.75,142.4,29019.0,142.05,143.0,141.75,142.4,29019.0
2019-11-29 09:35:00,142.46,143.0,142.32,142.8,5233.0,142.46,143.0,142.32,142.8,5233.0
2019-11-29 09:40:00,142.6,142.96,142.5,142.96,6410.0,142.6,142.96,142.5,142.96,6410.0
2019-11-29 09:45:00,142.83,142.83,142.1,142.1,14695.0,142.83,142.83,142.1,142.1,14695.0
2019-11-29 09:50:00,142.05,142.23,141.88,141.91,9294.0,142.05,142.23,141.88,141.91,9294.0
2019-11-29 09:55:00,141.82,142.15,141.81,142.15,3956.0,141.82,142.15,141.81,142.15,3956.0
2019-11-29 10:00:00,142.09,142.39,142.0,142.39,5089.0,142.09,142.39,142.0,142.39,5089.0
2019-11-29 10:05:00,142.35,142.4,141.82,141.82,5834.0,142.35,142.4,141.82,141.82,5834.0
2019-11-29 10:10:00,141.83,142.01,141.65,141.74,6259.0,141.83,142.01,141.65,141.74,6259.0
2019-11-29 10:15:00,141.8,142.19,141.8,142.05,2437.0,141.8,142.19,141.8,142.05,2437.0
2019-11-29 10:20:00,142.04,142.07,141.91,141.94,2443.0,142.04,142.07,141.91,141.94,2443.0
2019-11-29 10:25:00,141.88,142.01,141.83,141.99,4012.0,141.88,142.01,141.83,141.99,4012.0
2019-11-29 10:30:00,141.97,141.97,141.54,141.57,6380.0,141.97,141.97,141.54,141.57,6380.0
2019-11-29 10:35:00,141.55,141.73,141.51,141.69,2850.0,141.55,141.73,141.51,141.69,2850.0
2019-11-29 10:40:00,141.65,141.71,141.58,141.6,4065.0,141.65,141.71,141.58,141.6,4065.0
2019-11-29 10:45:00,141.63,141.89,141.63,141.86,3012.0,141.63,141.89,141.63,141.86,3012.0
2019-11-29 10:50:00,141.85,141.85,141.59,141.66,2296.0,141.85,141.85,141.59,141.66,2296.0
2019-11-29 10:55:00,141.68,141.85,141.62,141.84,4947.0,141.68,141.85,141.62,141.84,4947.0
2019-11-29 11:00:00,141.79,141.89,141.7,141.7,3414.0,141.79,141.89,141.7,141.7,3414.0
2019-11-29 11:05:00,141.72,142.08,141.71,142.08,7770.0,141.72,142.08,141.71,142.08,7770.0
2019-11-29 11:10:00,142.1,142.12,141.85,141.93,4971.0,142.1,142.12,141.85,141.93,4971.0
2019-11-29 11:15:00,141.9,141.96,141.86,141.95,2400.0,141.9,141.96,141.86,141.95,2400.0
2019-11-29 11:20:00,141.97,142.01,141.81,141.95,6145.0,141.97,142.01,141.81,141.95,6145.0
2019-11-29 11:25:00,141.97,141.99,141.87,141.9,2446.0,141.97,141.99,141.87,141.9,2446.0
2019-11-29 11:30:00,141.86,141.93,141.85,141.86,7962.0,141.86,141.93,141.85,141.86,7962.0
2019-11-29 11:35:00,141.85,141.88,141.66,141.88,3104.0,141.85,141.88,141.66,141.88,3104.0
2019-11-29 11:40:00,141.82,141.83,141.74,141.81,3768.0,141.82,141.83,141.74,141.81,3768.0
2019-11-29 11:45:00,141.82,141.82,141.55,141.67,9139.0,141.82,141.82,141.55,141.67,9139.0
2019-11-29 11:50:00,141.72,141.78,141.62,141.72,2851.0,141.72,141.78,141.62,141.72,2851.0
2019-11-29 11:55:00,141.7,141.98,141.7,141.96,3413.0,141.7,141.98,141.7,141.96,3413.0
2019-11-29 12:00:00,141.98,141.98,141.6,141.6,4678.0,141.98,141.98,141.6,141.6,4678.0
2019-11-29 12:05:00,141.6,141.76,141.6,141.62,2967.0,141.6,141.76,141.6,141.62,2967.0
2019-11-29 12:10:00,141.64,141.65,141.29,141.32,7206.0,141.64,141.65,141.29,141.32,7206.0
2019-11-29 12:15:00,141.34,141.41,141.11,141.11,5200.0,141.34,141.41,141.11,141.11,5200.0
2019-11-29 12:20:00,141.12,141.2,141.02,141.15,6191.0,141.12,141.2,141.02,141.15,6191.0
2019-11-29 12:25:00,141.15,141.16,140.96,141.0,5600.0,141.15,141.16,140.96,141.0,5600.0
2019-11-29 12:30:00,140.98,141.2,140.98,141.16,4000.0,140.98,141.2,140.98,141.16,4000.0
2019-11-29 12:35:00,141.21,141.32,141.09,141.11,3729.0,141.21,141.32,141.09,141.11,3729.0
2019-11-29 12:40:00,141.08,141.12,140.93,140.96,2935.0,141.08,141.12,140.93,140.96,2935.0
2019-11-29 12:45:00,140.97,141.23,140.97,141.18,3500.0,140.97,141.23,140.97,141.18,3500.0
2019-11-29 12:50:00,141.17,141.23,141.0,141.02,9241.0,141.17,141.23,141.0,141.02,9241.0
2019-11-29 12:55:00,140.97,141.15,140.76,141.05,37504.0,140.97,141.15,140.76,141.05,37504.0
2019-12-02 09:30:00,141.75,144.24,140.3,140.97,30757.0,141.75,144.24,140.3,140.97,30757.0
2019-12-02 09:35:00,140.85,140.85,140.07,140.28,9654.0,140.85,140.85,140.07,140.28,9654.0
2019-12-02 09:40:00,140.12,140.32,139.83,139.97,9698.0,140.12,140.32,139.83,139.97,9698.0
2019-12-02 09:45:00,140.17,140.56,139.58,139.65,36982.0,140.17,140.56,139.58,139.65,36982.0
2019-12-02 09:50:00,139.64,139.72,139.07,139.15,13051.0,139.64,139.72,139.07,139.15,13051.0
2019-12-02 09:55:00,139.19,139.21,138.59,138.7,9631.0,139.19,139.21,138.59,138.7,9631.0
2019-12-02 10:00:00,138.61,138.61,137.51,137.52,19806.0,138.61,138.61,137.51,137.52,19806.0
2019-12-02 10:05:00,137.37,137.43,137.04,137.34,15822.0,137.37,137.43,137.04,137.34,15822.0
2019-12-02 10:10:00,137.36,138.04,137.32,137.89,9731.0,137.36,138.04,137.32,137.89,9731.0
2019-12-02 10:15:00,137.93,137.99,137.34,137.34,9796.0,137.93,137.99,137.34,137.34,9796.0
2019-12-02 10:20:00,137.48,137.63,137.24,137.24,6140.0,137.48,137.63,137.24,137.24,6140.0
2019-12-02 10:25:00,137.19,137.29,136.83,136.96,9697.0,137.19,137.29,136.83,136.96,9697.0
2019-12-02 10:30:00,137.04,137.04,136.17,136.17,11253.0,137.04,137.04,136.17,136.17,11253.0
2019-12-02 10:35:00,136.11,136.55,135.59,136.55,15946.0,136.11,136.55,135.59,136.55,15946.0
2019-12-02 10:40:00,136.45,136.66,136.26,136.47,6425.0,136.45,136.66,136.26,136.47,6425.0
2019-12-02 10:45:00,136.52,136.68,136.11,136.12,13485.0,136.52,136.68,136.11,136.12,13485.0
2019-12-02 10:50:00,136.08,136.27,136.07,136.16,10227.0,136.08,136.27,136.07,136.16,10227.0
2019-12-02 10:55:00,136.12,136.25,136.05,136.08,8812.0,136.12,136.25,136.05,136.08,8812.0
2019-12-02 11:00:00,136.02,136.14,135.86,136.14,7764.0,136.02,136.14,135.86,136.14,7764.0
2019-12-02 11:05:00,136.08,136.13,135.73,135.74,6737.0,136.08,136.13,135.73,135.74,6737.0
2019-12-02 11:10:00,135.61,135.7,135.49,135.67,13179.0,135.61,135.7,135.49,135.67,13179.0
2019-12-02 11:15:00,135.75,135.98,135.65,135.81,10780.0,135.75,135.98,135.65,135.81,10780.0
2019-12-02 11:20:00,135.83,136.07,135.81,135.96,9313.0,135.83,136.07,135.81,135.96,9313.0
2019-12-02 11:25:00,136.0,136.0,135.76,135.78,10837.0,136.0,136.0,135.76,135.78,10837.0
2019-12-02 11:30:00,135.75,135.75,135.14,135.15,14818.0,135.75,135.75,135.14,135.15,14818.0
2019-12-02 11:35:00,135.15,135.69,135.15,135.69,8798.0,135.15,135.69,135.15,135.69,8798.0
2019-12-02 11:40:00,135.69,135.88,135.56,135.84,10582.0,135.69,135.88,135.56,135.84,10582.0
2019-12-02 11:45:00,135.81,135.86,135.62,135.83,9217.0,135.81,135.86,135.62,135.83,9217.0
2019-12-02 11:50:00,135.86,136.06,135.7,135.98,8957.0,135.86,136.06,135.7,135.98,8957.0
2019-12-02 11:55:00,136.05,136.09,135.87,136.04,7534.0,136.05,136.09,135.87,136.04,7534.0
2019-12-02 12:00:00,136.04,136.19,136.04,136.09,7660.0,136.04,136.19,136.04,136.09,7660.0
2019-12-02 12:05:00,136.06,136.08,135.9,136.03,8593.0,136.06,136.08,135.9,136.03,8593.0
2019-12-02 12:10:00,136.06,136.44,136.06,136.24,4229.0,136.06,136.44,136.06,136.24,4229.0
2019-12-02 12:15:00,136.24,136.44,136.24,136.4,3291.0,136.24,136.44,136.24,136.4,3291.0
2019-12-02 12:20:00,136.42,136.45,136.13,136.33,8480.0,136.42,136.45,136.13,136.33,8480.0
2019-12-02 12:25:00,136.31,136.37,135.88,136.1,11509.0,136.31,136.37,135.88,136.1,11509.0
2019-12-02 12:30:00,136.14,136.14,135.9,136.02,9866.0,136.14,136.14,135.9,136.02,9866.0
2019-12-02 12:35:00,136.05,136.16,135.57,135.72,16358.0,136.05,136.16,135.57,135.72,16358.0
2019-12-02 12:40:00,135.69,135.81,135.55,135.77,5794.0,135.69,135.81,135.55,135.77,5794.0
2019-12-02 12:45:00,135.77,135.88,135.72,135.82,5777.0,135.77,135.88,135.72,135.82,5777.0
2019-12-02 12:50:00,135.81,136.05,135.78,136.0,5000.0,135.81,136.05,135.78,136.0,5000.0
2019-12-02 12:55:00,135.98,136.27,135.9,135.9,12193.0,135.98,136.27,135.9,135.9,12193.0
2019-12-02 13:00:00,135.91,136.11,135.89,136.07,3805.0,135.91,136.11,135.89,136.07,3805.0
2019-12-02 13:05:00,136.1,136.34,136.03,136.34,2607.0,136.1,136.34,136.03,136.34,2607.0
2019-12-02 13:10:00,136.31,136.32,136.13,136.3,7921.0,136.31,136.32,136.13,136.3,7921.0
2019-12-02 13:15:00,136.3,136.52,136.28,136.38,6692.0,136.3,136.52,136.28,136.38,6692.0
2019-12-02 13:20:00,136.31,136.34,136.26,136.26,5233.0,136.31,136.34,136.26,136.26,5233.0
2019-12-02 13:25:00,136.29,136.53,136.26,136.39,3773.0,136.29,136.53,136.26,136.39,3773.0
2019-12-02 13:30:00,136.43,136.45,136.09,136.13,8154.0,136.43,136.45,136.09,136.13,8154.0
2019-12-02 13:35:00,136.13,136.23,136.08,136.18,4109.0,136.13,136.23,136.08,136.18,4109.0
2019-12-02 13:40:00,136.19,136.25,136.11,136.24,2842.0,136.19,136.25,136.11,136.24,2842.0
2019-12-02 13:45:00,136.24,136.32,136.17,136.18,3393.0,136.24,136.32,136.17,136.18,3393.0
2019-12-02 13:50:00,136.2,136.32,136.13,136.29,6589.0,136.2,136.32,136.13,136.29,6589.0
2019-12-02 13:55:00,136.3,136.38,136.22,136.24,5094.0,136.3,136.38,136.22,136.24,5094.0
2019-12-02 14:00:00,136.26,136.32,136.16,136.16,10139.0,136.26,136.32,136.16,136.16,10139.0
2019-12-02 14:05:00,136.18,136.28,136.17,136.18,4119.0,136.18,136.28,136.17,136.18,4119.0
2019-12-02 14:10:00,136.18,136.36,136.18,136.28,5168.0,136.18,136.36,136.18,136.28,5168.0
2019-12-02 14:15:00,136.31,136.48,136.28,136.36,6057.0,136.31,136.48,136.28,136.36,6057.0
2019-12-02 14:20:00,136.35,136.43,136.29,136.33,4813.0,136.35,136.43,136.29,136.33,4813.0
2019-12-02 14:25:00,136.32,136.34,136.15,136.15,7400.0,136.32,136.34,136.15,136.15,7400.0
2019-12-02 14:30:00,136.21,136.36,136.2,136.35,7124.0,136.21,136.36,136.2,136.35,7124.0
2019-12-02 14:35:00,136.34,136.35,136.24,136.34,5591.0,136.34,136.35,136.24,136.34,5591.0
2019-12-02 14:40:00,136.36,136.36,136.28,136.31,7479.0,136.36,136.36,136.28,136.31,7479.0
2019-12-02 14:45:00,136.34,136.41,136.27,136.37,9861.0,136.34,136.41,136.27,136.37,9861.0
2019-12-02 14:50:00,136.39,136.39,136.24,136.3,8684.0,136.39,136.39,136.24,136.3,8684.0
2019-12-02 14:55:00,136.29,136.44,136.29,136.32,5903.0,136.29,136.44,136.29,136.32,5903.0
2019-12-02 15:00:00,136.34,136.34,136.16,136.21,11632.0,136.34,136.34,136.16,136.21,11632.0
2019-12-02 15:05:00,136.23,136.26,136.02,136.03,9994.0,136.23,136.26,136.02,136.03,9994.0
2019-12-02 15:10:00,136.05,136.09,135.93,135.97,8444.0,136.05,136.09,135.93,135.97,8444.0
2019-12-02 15:15:00,135.95,136.06,135.93,136.02,6340.0,135.95,136.06,135.93,136.02,6340.0
2019-12-02 15:20:00,136.01,136.01,135.76,135.83,11484.0,136.01,136.01,135.76,135.83,11484.0
2019-12-02 15:25:00,135.86,135.93,135.65,135.65,10004.0,135.86,135.93,135.65,135.65,10004.0
2019-12-02 15:30:00,135.65,135.69,135.45,135.56,15505.0,135.65,135.69,135.45,135.56,15505.0
2019-12-02 15:35:00,135.54,135.71,135.44,135.65,9455.0,135.54,135.71,135.44,135.65,9455.0
2019-12-02 15:40:00,135.63,135.69,135.51,135.61,10032.0,135.63,135.69,135.51,135.61,10032.0
2019-12-02 15:45:00,135.63,135.81,135.61,135.72,9766.0,135.63,135.81,135.61,135.72,9766.0
2019-12-02 15:50:00,135.7,135.83,135.54,135.6,26737.0,135.7,135.83,135.54,135.6,26737.0
2019-12-02 15:55:00,135.64,135.7,135.41,135.49,58130.0,135.64,135.7,135.41,135.49,58130.0
2019-12-03 09:30:00,133.91,134.15,132.98,134.06,46175.0,133.91,134.15,132.98,134.06,46175.0
2019-12-03 09:35:00,134.0,134.49,133.51,133.63,14589.0,134.0,134.49,133.51,133.63,14589.0
2019-12-03 09:40:00,133.71,133.92,133.23,133.3,6135.0,133.71,133.92,133.23,133.3,6135.0
2019-12-03 09:45:00,133.01,133.92,132.86,133.07,17374.0,133.01,133.92,132.86,133.07,17374.0
2019-12-03 09:50:00,132.98,133.69,132.52,133.69,8969.0,132.98,133.69,132.52,133.69,8969.0
2019-12-03 09:55:00,133.65,134.43,133.42,134.42,5125.0,133.65,134.43,133.42,134.42,5125.0
2019-12-03 10:00:00,134.48,134.87,134.45,134.68,9346.0,134.48,134.87,134.45,134.68,9346.0
2019-12-03 10:05:00,134.66,134.9,134.62,134.75,5947.0,134.66,134.9,134.62,134.75,5947.0
2019-12-03 10:10:00,134.75,135.15,134.52,135.15,6088.0,134.75,135.15,134.52,135.15,6088.0
2019-12-03 10:15:00,135.11,135.65,135.1,135.54,6465.0,135.11,135.65,135.1,135.54,6465.0
2019-12-03 10:20:00,135.49,135.65,135.37,135.61,4455.0,135.49,135.65,135.37,135.61,4455.0
2019-12-03 10:25:00,135.45,135.45,134.95,134.95,4927.0,135.45,135.45,134.95,134.95,4927.0
2019-12-03 10:30:00,134.98,135.37,134.9,135.35,7418.0,134.98,135.37,134.9,135.35,7418.0
2019-12-03 10:35:00,135.3,135.3,134.86,135.13,7968.0,135.3,135.3,134.86,135.13,7968.0
2019-12-03 10:40:00,135.07,135.29,134.94,135.18,2732.0,135.07,135.29,134.94,135.18,2732.0
2019-12-03 10:45:00,135.26,135.26,134.67,134.75,4870.0,135.26,135.26,134.67,134.75,4870.0
2019-12-03 10:50:00,134.7,134.97,134.64,134.83,4644.0,134.7,134.97,134.64,134.83,4644.0
2019-12-03 10:55:00,134.67,134.95,134.67,134.88,4537.0,134.67,134.95,134.67,134.88,4537.0
2019-12-03 11:00:00,134.93,134.93,134.53,134.63,4263.0,134.93,134.93,134.53,134.63,4263.0
2019-12-03 11:05:00,134.64,134.73,134.48,134.69,3331.0,134.64,134.73,134.48,134.69,3331.0
2019-12-03 11:10:00,134.85,135.06,134.78,135.06,1945.0,134.85,135.06,134.78,135.06,1945.0
2019-12-03 11:15:00,135.09,135.22,134.9,134.9,3330.0,135.09,135.22,134.9,134.9,3330.0
2019-12-03 11:20:00,134.94,134.94,134.74,134.84,3910.0,134.94,134.94,134.74,134.84,3910.0
2019-12-03 11:25:00,134.8,134.84,134.63,134.67,2746.0,134.8,134.84,134.63,134.67,2746.0
2019-12-03 11:30:00,134.7,134.7,134.54,134.59,2737.0,134.7,134.7,134.54,134.59,2737.0
2019-12-03 11:35:00,134.6,134.85,134.5,134.82,2798.0,134.6,134.85,134.5,134.82,2798.0
2019-12-03 11:40:00,134.86,134.89,134.75,134.82,2111.0,134.86,134.89,134.75,134.82,2111.0
2019-12-03 11:45:00,134.86,134.88,134.71,134.71,2993.0,134.86,134.88,134.71,134.71,2993.0
2019-12-03 11:50:00,134.7,134.71,134.4,134.43,9512.0,134.7,134.71,134.4,134.43,9512.0
2019-12-03 11:55:00,134.42,134.71,134.4,134.71,3283.0,134.42,134.71,134.4,134.71,3283.0
2019-12-03 12:00:00,134.66,134.67,134.49,134.56,4270.0,134.66,134.67,134.49,134.56,4270.0
2019-12-03 12:05:00,134.54,134.8,134.45,134.8,3566.0,134.54,134.8,134.45,134.8,3566.0
2019-12-03 12:10:00,134.73,134.76,134.58,134.68,9692.0,134.73,134.76,134.58,134.68,9692.0
2019-12-03 12:15:00,134.66,134.89,134.62,134.83,2594.0,134.66,134.89,134.62,134.83,2594.0
2019-12-03 12:20:00,134.82,134.83,134.67,134.72,4159.0,134.82,134.83,134.67,134.72,4159.0
2019-12-03 12:25:00,134.74,134.84,134.74,134.78,4961.0,134.74,134.84,134.74,134.78,4961.0
2019-12-03 12:30:00,134.8,134.8,134.62,134.64,3891.0,134.8,134.8,134.62,134.64,3891.0
2019-12-03 12:35:00,134.72,134.74,134.65,134.74,2046.0,134.72,134.74,134.65,134.74,2046.0
2019-12-03 12:40:00,134.8,134.97,134.78,134.78,3303.0,134.8,134.97,134.78,134.78,3303.0
2019-12-03 12:45:00,134.76,134.89,134.75,134.8,3108.0,134.76,134.89,134.75,134.8,3108.0
2019-12-03 12:50:00,134.78,134.85,134.74,134.8,2433.0,134.78,134.85,134.74,134.8,2433.0
2019-12-03 12:55:00,134.84,134.96,134.74,134.96,2756.0,134.84,134.96,134.74,134.96,2756.0
2019-12-03 13:00:00,134.94,135.07,134.92,134.93,4840.0,134.94,135.07,134.92,134.93,4840.0
2019-12-03 13:05:00,134.9,135.0,134.86,134.93,2635.0,134.9,135.0,134.86,134.93,2635.0
2019-12-03 13:10:00,134.9,135.12,134.9,135.09,2220.0,134.9,135.12,134.9,135.09,2220.0
2019-12-03 13:15:00,135.12,135.15,135.01,135.05,3589.0,135.12,135.15,135.01,135.05,3589.0
2019-12-03 13:20:00,135.02,135.16,135.01,135.09,2809.0,135.02,135.16,135.01,135.09,2809.0
2019-12-03 13:25:00,135.11,135.11,134.85,134.9,5816.0,135.11,135.11,134.85,134.9,5816.0
2019-12-03 13:30:00,134.9,135.13,134.9,135.12,3233.0,134.9,135.13,134.9,135.12,3233.0
2019-12-03 13:35:00,135.12,135.2,135.08,135.16,3007.0,135.12,135.2,135.08,135.16,3007.0
2019-12-03 13:40:00,135.16,135.18,135.0,135.02,2843.0,135.16,135.18,135.0,135.02,2843.0
2019-12-03 13:45:00,134.98,134.98,134.88,134.9,3348.0,134.98,134.98,134.88,134.9,3348.0
2019-12-03 13:50:00,134.92,134.93,134.85,134.88,3115.0,134.92,134.93,134.85,134.88,3115.0
2019-12-03 13:55:00,134.87,134.91,134.84,134.88,2472.0,134.87,134.91,134.84,134.88,2472.0
2019-12-03 14:00:00,134.85,135.08,134.85,135.08,5447.0,134.85,135.08,134.85,135.08,5447.0
2019-12-03 14:05:00,135.04,135.04,134.79,134.79,5166.0,135.04,135.04,134.79,134.79,5166.0
2019-12-03 14:10:00,134.75,134.8,134.67,134.71,2680.0,134.75,134.8,134.67,134.71,2680.0
2019-12-03 14:15:00,134.67,134.67,134.49,134.65,8900.0,134.67,134.67,134.49,134.65,8900.0
2019-12-03 14:20:00,134.62,134.62,134.52,134.58,2484.0,134.62,134.62,134.52,134.58,2484.0
2019-12-03 14:25:00,134.55,134.57,134.5,134.53,2575.0,134.55,134.57,134.5,134.53,2575.0
2019-12-03 14:30:00,134.52,134.68,134.48,134.66,5190.0,134.52,134.68,134.48,134.66,5190.0
2019-12-03 14:35:00,134.65,134.76,134.59,134.72,4432.0,134.65,134.76,134.59,134.72,4432.0
2019-12-03 14:40:00,134.76,134.82,134.72,134.72,3713.0,134.76,134.82,134.72,134.72,3713.0
2019-12-03 14:45:00,134.75,134.76,134.69,134.74,2555.0,134.75,134.76,134.69,134.74,2555.0
2019-12-03 14:50:00,134.76,134.78,134.63,134.65,6366.0,134.76,134.78,134.63,134.65,6366.0
2019-12-03 14:55:00,134.66,134.84,134.63,134.72,5581.0,134.66,134.84,134.63,134.72,5581.0
2019-12-03 15:00:00,134.76,134.85,134.56,134.56,7908.0,134.76,134.85,134.56,134.56,7908.0
2019-12-03 15:05:00,134.56,134.63,134.5,134.56,5573.0,134.56,134.63,134.5,134.56,5573.0
2019-12-03 15:10:00,134.53,134.75,134.52,134.68,3140.0,134.53,134.75,134.52,134.68,3140.0
2019-12-03 15:15:00,134.71,134.81,134.71,134.75,4638.0,134.71,134.81,134.71,134.75,4638.0
2019-12-03 15:20:00,134.77,135.28,134.77,135.25,8035.0,134.77,135.28,134.77,135.25,8035.0
2019-12-03 15:25:00,135.22,135.25,135.14,135.23,5593.0,135.22,135.25,135.14,135.23,5593.0
2019-12-03 15:30:00,135.23,135.39,135.17,135.33,13240.0,135.23,135.39,135.17,135.33,13240.0
2019-12-03 15:35:00,135.31,135.43,135.3,135.42,5665.0,135.31,135.43,135.3,135.42,5665.0
2019-12-03 15:40:00,135.43,135.44,135.16,135.23,11100.0,135.43,135.44,135.16,135.23,11100.0
2019-12-03 15:45:00,135.21,135.32,135.14,135.27,11949.0,135.21,135.32,135.14,135.27,11949.0
2019-12-03 15:50:00,135.28,135.29,135.01,135.21,22938.0,135.28,135.29,135.01,135.21,22938.0
2019-12-03 15:55:00,135.18,135.29,135.15,135.21,35895.0,135.18,135.29,135.15,135.21,35895.0
2019-12-04 09:30:00,136.4,136.64,135.82,136.0,22727.0,136.4,136.64,135.82,136.0,22727.0
2019-12-04 09:35:00,136.06,136.5,135.96,136.16,3612.0,136.06,136.5,135.96,136.16,3612.0
2019-12-04 09:40:00,136.2,136.4,135.74,135.98,7023.0,136.2,136.4,135.74,135.98,7023.0
2019-12-04 09:45:00,136.1,136.43,136.1,136.32,4226.0,136.1,136.43,136.1,136.32,4226.0
2019-12-04 09:50:00,136.27,136.89,136.1,136.89,7999.0,136.27,136.89,136.1,136.89,7999.0
2019-12-04 09:55:00,136.89,137.2,136.89,137.19,11833.0,136.89,137.2,136.89,137.19,11833.0
2019-12-04 10:00:00,137.16,137.19,136.61,137.02,11460.0,137.16,137.19,136.61,137.02,11460.0
2019-12-04 10:05:00,137.06,137.13,136.67,136.7,9321.0,137.06,137.13,136.67,136.7,9321.0
2019-12-04 10:10:00,136.66,136.83,136.32,136.32,7000.0,136.66,136.83,136.32,136.32,7000.0
2019-12-04 10:15:00,136.34,136.39,136.0,136.12,9914.0,136.34,136.39,136.0,136.12,9914.0
2019-12-04 10:20:00,136.14,136.22,136.01,136.1,5001.0,136.14,136.22,136.01,136.1,5001.0
2019-12-04 10:25:00,136.01,136.05,135.87,135.92,6183.0,136.01,136.05,135.87,135.92,6183.0
2019-12-04 10:30:00,135.95,136.5,135.93,136.31,10700.0,135.95,136.5,135.93,136.31,10700.0
2019-12-04 10:35:00,136.34,136.42,136.19,136.24,3929.0,136.34,136.42,136.19,136.24,3929.0
2019-12-04 10:40:00,136.3,136.48,136.23,136.41,4300.0,136.3,136.48,136.23,136.41,4300.0
2019-12-04 10:45:00,136.45,136.67,136.44,136.64,5022.0,136.45,136.67,136.44,136.64,5022.0
2019-12-04 10:50:00,136.63,136.68,136.35,136.46,6444.0,136.63,136.68,136.35,136.46,6444.0
2019-12-04 10:55:00,136.46,136.54,136.43,136.5,3510.0,136.46,136.54,136.43,136.5,3510.0
2019-12-04 11:00:00,136.5,136.56,136.38,136.38,7125.0,136.5,136.56,136.38,136.38,7125.0
2019-12-04 11:05:00,136.42,136.5,136.06,136.12,8921.0,136.42,136.5,136.06,136.12,8921.0
2019-12-04 11:10:00,136.09,136.24,136.08,136.23,2000.0,136.09,136.24,136.08,136.23,2000.0
2019-12-04 11:15:00,136.25,136.31,136.22,136.25,3014.0,136.25,136.31,136.22,136.25,3014.0
2019-12-04 11:20:00,136.25,136.37,136.16,136.37,2921.0,136.25,136.37,136.16,136.37,2921.0
2019-12-04 11:25:00,136.37,136.37,136.19,136.22,2826.0,136.37,136.37,136.19,136.22,2826.0
2019-12-04 11:30:00,136.29,136.35,136.08,136.15,7520.0,136.29,136.35,136.08,136.15,7520.0
2019-12-04 11:35:00,136.12,136.43,136.12,136.33,4213.0,136.12,136.43,136.12,136.33,4213.0
2019-12-04 11:40:00,136.31,136.43,136.31,136.4,2151.0,136.31,136.43,136.31,136.4,2151.0
2019-12-04 11:45:00,136.37,136.49,136.25,136.38,4205.0,136.37,136.49,136.25,136.38,4205.0
2019-12-04 11:50:00,136.32,136.34,135.91,135.99,11566.0,136.32,136.34,135.91,135.99,11566.0
2019-12-04 11:55:00,135.99,135.99,135.74,135.74,4730.0,135.99,135.99,135.74,135.74,4730.0
2019-12-04 12:00:00,135.78,135.9,135.74,135.9,2845.0,135.78,135.9,135.74,135.9,2845.0
2019-12-04 12:05:00,135.92,135.96,135.72,135.74,6200.0,135.92,135.96,135.72,135.74,6200.0
2019-12-04 12:10:00,135.74,135.74,135.45,135.46,6313.0,135.74,135.74,135.45,135.46,6313.0
2019-12-04 12:15:00,135.41,135.51,135.35,135.42,3736.0,135.41,135.51,135.35,135.42,3736.0
2019-12-04 12:20:00,135.37,135.41,135.32,135.32,1399.0,135.37,135.41,135.32,135.32,1399.0
2019-12-04 12:25:00,135.33,135.43,135.33,135.42,6899.0,135.33,135.43,135.33,135.42,6899.0
2019-12-04 12:30:00,135.44,135.65,135.4,135.52,3652.0,135.44,135.65,135.4,135.52,3652.0
2019-12-04 12:35:00,135.58,135.69,135.57,135.68,3050.0,135.58,135.69,135.57,135.68,3050.0
2019-12-04 12:40:00,135.73,135.83,135.66,135.83,8627.0,135.73,135.83,135.66,135.83,8627.0
2019-12-04 12:45:00,135.87,135.91,135.71,135.89,6395.0,135.87,135.91,135.71,135.89,6395.0
2019-12-04 12:50:00,135.89,136.25,135.89,136.21,14140.0,135.89,136.25,135.89,136.21,14140.0
2019-12-04 12:55:00,136.22,136.28,136.13,136.13,8532.0,136.22,136.28,136.13,136.13,8532.0
2019-12-04 13:00:00,136.16,136.28,136.09,136.1,3003.0,136.16,136.28,136.09,136.1,3003.0
2019-12-04 13:05:00,136.07,136.2,135.98,136.06,3964.0,136.07,136.2,135.98,136.06,3964.0
2019-12-04 13:10:00,136.05,136.07,135.93,135.98,3949.0,136.05,136.07,135.93,135.98,3949.0
2019-12-04 13:15:00,135.99,136.0,135.76,135.77,6490.0,135.99,136.0,135.76,135.77,6490.0
2019-12-04 13:20:00,135.77,136.12,135.77,136.05,3300.0,135.77,136.12,135.77,136.05,3300.0
2019-12-04 13:25:00,136.06,136.07,135.93,136.02,7596.0,136.06,136.07,135.93,136.02,7596.0
2019-12-04 13:30:00,135.98,136.08,135.95,135.97,4000.0,135.98,136.08,135.95,135.97,4000.0
2019-12-04 13:35:00,135.89,136.0,135.88,135.92,2700.0,135.89,136.0,135.88,135.92,2700.0
2019-12-04 13:40:00,135.93,136.03,135.89,135.89,3400.0,135.93,136.03,135.89,135.89,3400.0
2019-12-04 13:45:00,135.93,136.04,135.91,136.01,2900.0,135.93,136.04,135.91,136.01,2900.0
2019-12-04 13:50:00,136.05,136.05,135.8,135.81,3500.0,136.05,136.05,135.8,135.81,3500.0
2019-12-04 13:55:00,135.81,135.85,135.78,135.83,2000.0,135.81,135.85,135.78,135.83,2000.0
2019-12-04 14:00:00,135.84,135.98,135.83,135.89,5166.0,135.84,135.98,135.83,135.89,5166.0
2019-12-04 14:05:00,135.89,136.1,135.88,135.97,8747.0,135.89,136.1,135.88,135.97,8747.0
2019-12-04 14:10:00,135.96,136.0,135.94,135.97,3230.0,135.96,136.0,135.94,135.97,3230.0
2019-12-04 14:15:00,135.97,136.02,135.9,136.0,4310.0,135.97,136.02,135.9,136.0,4310.0
2019-12-04 14:20:00,135.99,136.03,135.93,136.02,5862.0,135.99,136.03,135.93,136.02,5862.0
2019-12-04 14:25:00,136.03,136.06,135.9,136.03,4897.0,136.03,136.06,135.9,136.03,4897.0
2019-12-04 14:30:00,136.09,136.19,136.07,136.14,4145.0,136.09,136.19,136.07,136.14,4145.0
2019-12-04 14:35:00,136.16,136.28,136.15,136.25,5339.0,136.16,136.28,136.15,136.25,5339.0
2019-12-04 14:40:00,136.28,136.31,136.23,136.27,4430.0,136.28,136.31,136.23,136.27,4430.0
2019-12-04 14:45:00,136.26,136.26,136.11,136.13,4551.0,136.26,136.26,136.11,136.13,4551.0
2019-12-04 14:50:00,136.16,136.23,136.11,136.15,6424.0,136.16,136.23,136.11,136.15,6424.0
2019-12-04 14:55:00,136.16,136.33,136.12,136.19,6665.0,136.16,136.33,136.12,136.19,6665.0
2019-12-04 15:00:00,136.2,136.28,136.2,136.24,4653.0,136.2,136.28,136.2,136.24,4653.0
2019-12-04 15:05:00,136.23,136.23,135.97,135.97,13926.0,136.23,136.23,135.97,135.97,13926.0
2019-12-04 15:10:00,135.96,135.96,135.82,135.94,6962.0,135.96,135.96,135.82,135.94,6962.0
2019-12-04 15:15:00,135.95,136.17,135.94,136.06,6719.0,135.95,136.17,135.94,136.06,6719.0
2019-12-04 15:20:00,136.03,136.09,135.95,136.0,5750.0,136.03,136.09,135.95,136.0,5750.0
2019-12-04 15:25:00,136.02,136.02,135.9,135.97,11663.0,136.02,136.02,135.9,135.97,11663.0
2019-12-04 15:30:00,135.96,135.98,135.84,135.97,11195.0,135.96,135.98,135.84,135.97,11195.0
2019-12-04 15:35:00,135.96,136.09,135.86,135.99,12112.0,135.96,136.09,135.86,135.99,12112.0
2019-12-04 15:40:00,136.01,136.08,135.92,136.0,12297.0,136.01,136.08,135.92,136.0,12297.0
2019-12-04 15:45:00,136.03,136.26,135.96,136.25,19282.0,136.03,136.26,135.96,136.25,19282.0
2019-12-04 15:50:00,136.24,136.29,135.98,136.02,36685.0,136.24,136.29,135.98,136.02,36685.0
2019-12-04 15:55:00,136.02,136.08,135.85,135.96,46563.0,136.02,136.08,135.85,135.96,46563.0
2019-12-05 09:30:00,133.53,135.5,132.78,133.04,72714.0,133.53,135.5,132.78,133.04,72714.0
2019-12-05 09:35:00,132.82,133.5,131.72,132.27,22895.0,132.82,133.5,131.72,132.27,22895.0
2019-12-05 09:40:00,132.3,133.58,132.3,133.57,30652.0,132.3,133.58,132.3,133.57,30652.0
2019-12-05 09:45:00,133.58,134.47,132.76,132.95,22960.0,133.58,134.47,132.76,132.95,22960.0
2019-12-05 09:50:00,133.03,134.29,132.82,134.17,9710.0,133.03,134.29,132.82,134.17,9710.0
2019-12-05 09:55:00,134.31,134.85,133.65,134.85,27934.0,134.31,134.85,133.65,134.85,27934.0
2019-12-05 10:00:00,134.85,134.99,134.21,134.35,15987.0,134.85,134.99,134.21,134.35,15987.0
2019-12-05 10:05:00,134.27,134.29,133.09,133.31,19267.0,134.27,134.29,133.09,133.31,19267.0
2019-12-05 10:10:00,133.38,133.58,133.05,133.52,28481.0,133.38,133.58,133.05,133.52,28481.0
2019-12-05 10:15:00,133.52,133.68,133.22,133.3,21665.0,133.52,133.68,133.22,133.3,21665.0
2019-12-05 10:20:00,133.33,133.49,133.2,133.22,25499.0,133.33,133.49,133.2,133.22,25499.0
2019-12-05 10:25:00,133.26,133.58,132.93,133.56,21543.0,133.26,133.58,132.93,133.56,21543.0
2019-12-05 10:30:00,133.63,133.87,133.51,133.73,11942.0,133.63,133.87,133.51,133.73,11942.0
2019-12-05 10:35:00,133.72,134.1,133.53,133.62,11450.0,133.72,134.1,133.53,133.62,11450.0
2019-12-05 10:40:00,133.64,133.7,133.29,133.37,4000.0,133.64,133.7,133.29,133.37,4000.0
2019-12-05 10:45:00,133.42,133.82,133.4,133.48,13713.0,133.42,133.82,133.4,133.48,13713.0
2019-12-05 10:50:00,133.45,133.6,133.42,133.56,7878.0,133.45,133.6,133.42,133.56,7878.0
2019-12-05 10:55:00,133.56,133.94,133.44,133.91,10553.0,133.56,133.94,133.44,133.91,10553.0
2019-12-05 11:00:00,133.84,133.87,133.49,133.52,8427.0,133.84,133.87,133.49,133.52,8427.0
2019-12-05 11:05:00,133.56,133.57,133.3,133.32,11078.0,133.56,133.57,133.3,133.32,11078.0
2019-12-05 11:10:00,133.31,133.8,133.31,133.66,7356.0,133.31,133.8,133.31,133.66,7356.0
2019-12-05 11:15:00,133.7,133.73,133.43,133.51,13596.0,133.7,133.73,133.43,133.51,13596.0
2019-12-05 11:20:00,133.53,133.65,133.46,133.57,12047.0,133.53,133.65,133.46,133.57,12047.0
2019-12-05 11:25:00,133.55,133.86,133.49,133.63,27166.0,133.55,133.86,133.49,133.63,27166.0
2019-12-05 11:30:00,133.63,133.88,133.44,133.45,20405.0,133.63,133.88,133.44,133.45,20405.0
2019-12-05 11:35:00,133.44,133.68,133.41,133.6,10956.0,133.44,133.68,133.41,133.6,10956.0
2019-12-05 11:40:00,133.58,133.67,133.44,133.66,32511.0,133.58,133.67,133.44,133.66,32511.0
2019-12-05 11:45:00,133.69,133.72,133.51,133.58,3412.0,133.69,133.72,133.51,133.58,3412.0
2019-12-05 11:50:00,133.6,133.6,133.21,133.21,4501.0,133.6,133.6,133.21,133.21,4501.0
2019-12-05 11:55:00,133.23,133.29,132.56,132.56,29279.0,133.23,133.29,132.56,132.56,29279.0
2019-12-05 12:00:00,132.57,132.57,132.15,132.3,9996.0,132.57,132.57,132.15,132.3,9996.0
2019-12-05 12:05:00,132.3,132.38,132.16,132.16,4306.0,132.3,132.38,132.16,132.16,4306.0
2019-12-05 12:10:00,132.18,132.44,131.86,132.18,51519.0,132.18,132.44,131.86,132.18,51519.0
2019-12-05 12:15:00,132.26,132.85,132.2,132.51,19221.0,132.26,132.85,132.2,132.51,19221.0
2019-12-05 12:20:00,132.65,133.09,132.61,132.82,12014.0,132.65,133.09,132.61,132.82,12014.0
2019-12-05 12:25:00,132.91,133.01,132.77,132.89,11533.0,132.91,133.01,132.77,132.89,11533.0
2019-12-05 12:30:00,132.91,132.95,132.61,132.72,5608.0,132.91,132.95,132.61,132.72,5608.0
2019-12-05 12:35:00,132.68,132.71,132.6,132.69,2540.0,132.68,132.71,132.6,132.69,2540.0
2019-12-05 12:40:00,132.81,132.84,132.71,132.84,3978.0,132.81,132.84,132.71,132.84,3978.0
2019-12-05 12:45:00,132.81,132.85,132.68,132.73,6123.0,132.81,132.85,132.68,132.73,6123.0
2019-12-05 12:50:00,132.75,132.77,132.39,132.49,14357.0,132.75,132.77,132.39,132.49,14357.0
2019-12-05 12:55:00,132.49,132.49,132.21,132.31,6280.0,132.49,132.49,132.21,132.31,6280.0
2019-12-05 13:00:00,132.26,132.46,132.13,132.13,5232.0,132.26,132.46,132.13,132.13,5232.0
2019-12-05 13:05:00,132.06,132.17,131.97,132.11,4376.0,132.06,132.17,131.97,132.11,4376.0
2019-12-05 13:10:00,132.15,132.17,132.09,132.09,1500.0,132.15,132.17,132.09,132.09,1500.0
2019-12-05 13:15:00,132.08,132.13,132.01,132.04,4585.0,132.08,132.13,132.01,132.04,4585.0
2019-12-05 13:20:00,132.04,132.31,131.87,132.25,14991.0,132.04,132.31,131.87,132.25,14991.0
2019-12-05 13:25:00,132.25,132.38,132.1,132.35,8072.0,132.25,132.38,132.1,132.35,8072.0
2019-12-05 13:30:00,132.37,132.47,132.37,132.44,4563.0,132.37,132.47,132.37,132.44,4563.0
2019-12-05 13:35:00,132.46,132.67,132.45,132.57,3794.0,132.46,132.67,132.45,132.57,3794.0
2019-12-05 13:40:00,132.57,132.57,132.35,132.54,4901.0,132.57,132.57,132.35,132.54,4901.0
2019-12-05 13:45:00,132.51,132.51,132.38,132.41,3459.0,132.51,132.51,132.38,132.41,3459.0
2019-12-05 13:50:00,132.34,132.73,132.34,132.66,8573.0,132.34,132.73,132.34,132.66,8573.0
2019-12-05 13:55:00,132.68,132.92,132.58,132.92,17479.0,132.68,132.92,132.58,132.92,17479.0
2019-12-05 14:00:00,132.92,133.02,132.71,132.86,10559.0,132.92,133.02,132.71,132.86,10559.0
2019-12-05 14:05:00,132.83,132.83,132.6,132.65,8554.0,132.83,132.83,132.6,132.65,8554.0
2019-12-05 14:10:00,132.68,132.7,132.56,132.65,7551.0,132.68,132.7,132.56,132.65,7551.0
2019-12-05 14:15:00,132.66,132.66,132.42,132.47,10963.0,132.66,132.66,132.42,132.47,10963.0
2019-12-05 14:20:00,132.5,132.59,132.48,132.55,8045.0,132.5,132.59,132.48,132.55,8045.0
2019-12-05 14:25:00,132.59,132.59,132.45,132.54,3705.0,132.59,132.59,132.45,132.54,3705.0
2019-12-05 14:30:00,132.59,132.65,132.54,132.55,4742.0,132.59,132.65,132.54,132.55,4742.0
2019-12-05 14:35:00,132.56,132.62,132.43,132.51,8907.0,132.56,132.62,132.43,132.51,8907.0
2019-12-05 14:40:00,132.51,132.64,132.5,132.57,9575.0,132.51,132.64,132.5,132.57,9575.0
2019-12-05 14:45:00,132.58,132.59,132.41,132.49,4936.0,132.58,132.59,132.41,132.49,4936.0
2019-12-05 14:50:00,132.55,132.8,132.52,132.68,6432.0,132.55,132.8,132.52,132.68,6432.0
2019-12-05 14:55:00,132.72,132.83,132.34,132.5,13396.0,132.72,132.83,132.34,132.5,13396.0
2019-12-05 15:00:00,132.56,132.7,132.53,132.7,24129.0,132.56,132.7,132.53,132.7,24129.0
2019-12-05 15:05:00,132.66,132.72,132.62,132.64,6575.0,132.66,132.72,132.62,132.64,6575.0
2019-12-05 15:10:00,132.64,132.75,132.6,132.6,7053.0,132.64,132.75,132.6,132.6,7053.0
2019-12-05 15:15:00,132.64,132.64,132.53,132.55,9892.0,132.64,132.64,132.53,132.55,9892.0
2019-12-05 15:20:00,132.55,132.84,132.55,132.83,12021.0,132.55,132.84,132.55,132.83,12021.0
2019-12-05 15:25:00,132.84,132.91,132.8,132.91,7558.0,132.84,132.91,132.8,132.91,7558.0
2019-12-05 15:30:00,132.9,132.9,132.62,132.68,32022.0,132.9,132.9,132.62,132.68,32022.0
2019-12-05 15:35:00,132.66,132.68,132.41,132.43,20906.0,132.66,132.68,132.41,132.43,20906.0
2019-12-05 15:40:00,132.44,132.44,132.17,132.24,20662.0,132.44,132.44,132.17,132.24,20662.0
2019-12-05 15:45:00,132.24,132.27,132.03,132.04,27541.0,132.24,132.27,132.03,132.04,27541.0
2019-12-05 15:50:00,131.96,132.02,131.62,131.66,56114.0,131.96,132.02,131.62,131.66,56114.0
2019-12-05 15:55:00,131.65,131.97,131.51,131.88,89866.0,131.65,131.97,131.51,131.88,89866.0
2019-12-06 09:30:00,132.13,133.69,132.13,132.96,49110.0,132.13,133.69,132.13,132.96,49110.0
2019-12-06 09:35:00,132.93,133.22,132.73,133.08,9652.0,132.93,133.22,132.73,133.08,9652.0
2019-12-06 09:40:00,133.12,133.91,133.12,133.48,26320.0,133.12,133.91,133.12,133.48,26320.0
2019-12-06 09:45:00,133.53,134.46,133.53,134.34,29040.0,133.53,134.46,133.53,134.34,29040.0
2019-12-06 09:50:00,134.34,134.34,133.81,134.05,11890.0,134.34,134.34,133.81,134.05,11890.0
2019-12-06 09:55:00,134.09,134.16,133.78,133.96,12260.0,134.09,134.16,133.78,133.96,12260.0
2019-12-06 10:00:00,134.02,134.35,133.94,134.21,16268.0,134.02,134.35,133.94,134.21,16268.0
2019-12-06 10:05:00,134.23,134.23,133.82,133.94,9675.0,134.23,134.23,133.82,133.94,9675.0
2019-12-06 10:10:00,133.94,134.03,133.76,133.8,10250.0,133.94,134.03,133.76,133.8,10250.0
2019-12-06 10:15:00,133.8,133.88,133.45,133.66,9987.0,133.8,133.88,133.45,133.66,9987.0
2019-12-06 10:20:00,133.68,133.96,133.6,133.86,13525.0,133.68,133.96,133.6,133.86,13525.0
2019-12-06 10:25:00,133.87,134.24,133.87,134.24,8201.0,133.87,134.24,133.87,134.24,8201.0
2019-12-06 10:30:00,134.19,134.26,134.0,134.09,9719.0,134.19,134.26,134.0,134.09,9719.0
2019-12-06 10:35:00,134.06,134.4,133.99,134.39,9505.0,134.06,134.4,133.99,134.39,9505.0
2019-12-06 10:40:00,134.38,134.68,134.29,134.48,8407.0,134.38,134.68,134.29,134.48,8407.0
2019-12-06 10:45:00,134.44,134.57,134.41,134.47,8724.0,134.44,134.57,134.41,134.47,8724.0
2019-12-06 10:50:00,134.46,134.53,134.19,134.31,7579.0,134.46,134.53,134.19,134.31,7579.0
2019-12-06 10:55:00,134.3,134.31,134.04,134.12,10050.0,134.3,134.31,134.04,134.12,10050.0
2019-12-06 11:00:00,134.15,134.35,134.14,134.33,13500.0,134.15,134.35,134.14,134.33,13500.0
2019-12-06 11:05:00,134.33,134.46,134.26,134.43,14221.0,134.33,134.46,134.26,134.43,14221.0
2019-12-06 11:10:00,134.44,134.48,134.23,134.35,7000.0,134.44,134.48,134.23,134.35,7000.0
2019-12-06 11:15:00,134.38,134.38,134.21,134.25,7957.0,134.38,134.38,134.21,134.25,7957.0
2019-12-06 11:20:00,134.25,134.31,134.19,134.23,8249.0,134.25,134.31,134.19,134.23,8249.0
2019-12-06 11:25:00,134.28,134.57,134.25,134.51,6713.0,134.28,134.57,134.25,134.51,6713.0
2019-12-06 11:30:00,134.48,134.84,134.39,134.78,9100.0,134.48,134.84,134.39,134.78,9100.0
2019-12-06 11:35:00,134.78,134.88,134.75,134.75,4500.0,134.78,134.88,134.75,134.75,4500.0
2019-12-06 11:40:00,134.72,134.74,134.5,134.52,8300.0,134.72,134.74,134.5,134.52,8300.0
2019-12-06 11:45:00,134.48,134.57,134.4,134.46,4775.0,134.48,134.57,134.4,134.46,4775.0
2019-12-06 11:50:00,134.45,134.47,134.24,134.25,5030.0,134.45,134.47,134.24,134.25,5030.0
2019-12-06 11:55:00,134.27,134.27,134.13,134.13,4888.0,134.27,134.27,134.13,134.13,4888.0
2019-12-06 12:00:00,134.16,134.26,134.14,134.21,5200.0,134.16,134.26,134.14,134.21,5200.0
2019-12-06 12:05:00,134.25,134.34,134.19,134.21,3900.0,134.25,134.34,134.19,134.21,3900.0
2019-12-06 12:10:00,134.18,134.19,134.1,134.13,4600.0,134.18,134.19,134.1,134.13,4600.0
2019-12-06 12:15:00,134.12,134.23,134.08,134.23,4200.0,134.12,134.23,134.08,134.23,4200.0
2019-12-06 12:20:00,134.2,134.39,134.17,134.37,5260.0,134.2,134.39,134.17,134.37,5260.0
2019-12-06 12:25:00,134.34,134.34,134.21,134.23,4404.0,134.34,134.34,134.21,134.23,4404.0
2019-12-06 12:30:00,134.21,134.21,134.09,134.1,4850.0,134.21,134.21,134.09,134.1,4850.0
2019-12-06 12:35:00,134.1,134.28,134.04,134.22,6760.0,134.1,134.28,134.04,134.22,6760.0
2019-12-06 12:40:00,134.25,134.29,134.18,134.25,4340.0,134.25,134.29,134.18,134.25,4340.0
2019-12-06 12:45:00,134.24,134.43,134.2,134.41,6902.0,134.24,134.43,134.2,134.41,6902.0
2019-12-06 12:50:00,134.37,134.43,134.27,134.36,8224.0,134.37,134.43,134.27,134.36,8224.0
2019-12-06 12:55:00,134.37,134.39,134.17,134.17,4318.0,134.37,134.39,134.17,134.17,4318.0
2019-12-06 13:00:00,134.21,134.25,134.14,134.17,5834.0,134.21,134.25,134.14,134.17,5834.0
2019-12-06 13:05:00,134.18,134.26,134.18,134.26,5473.0,134.18,134.26,134.18,134.26,5473.0
2019-12-06 13:10:00,134.26,134.39,134.26,134.33,3800.0,134.26,134.39,134.26,134.33,3800.0
2019-12-06 13:15:00,134.3,134.34,134.26,134.27,3711.0,134.3,134.34,134.26,134.27,3711.0
2019-12-06 13:20:00,134.3,134.3,134.1,134.1,4007.0,134.3,134.3,134.1,134.1,4007.0
2019-12-06 13:25:00,134.12,134.25,134.11,134.25,3884.0,134.12,134.25,134.11,134.25,3884.0
2019-12-06 13:30:00,134.23,134.25,134.12,134.17,5490.0,134.23,134.25,134.12,134.17,5490.0
2019-12-06 13:35:00,134.18,134.29,134.18,134.28,5160.0,134.18,134.29,134.18,134.28,5160.0
2019-12-06 13:40:00,134.3,134.35,134.25,134.26,3705.0,134.3,134.35,134.25,134.26,3705.0
2019-12-06 13:45:00,134.27,134.28,134.16,134.17,4615.0,134.27,134.28,134.16,134.17,4615.0
2019-12-06 13:50:00,134.14,134.17,134.05,134.09,5600.0,134.14,134.17,134.05,134.09,5600.0
2019-12-06 13:55:00,134.09,134.18,134.06,134.14,3758.0,134.09,134.18,134.06,134.14,3758.0
2019-12-06 14:00:00,134.13,134.28,134.13,134.27,4929.0,134.13,134.28,134.13,134.27,4929.0
2019-12-06 14:05:00,134.25,134.33,134.24,134.32,4000.0,134.25,134.33,134.24,134.32,4000.0
2019-12-06 14:10:00,134.36,134.4,134.25,134.25,5545.0,134.36,134.4,134.25,134.25,5545.0
2019-12-06 14:15:00,134.27,134.39,134.23,134.39,4700.0,134.27,134.39,134.23,134.39,4700.0
2019-12-06 14:20:00,134.39,134.41,134.28,134.38,8688.0,134.39,134.41,134.28,134.38,8688.0
2019-12-06 14:25:00,134.39,134.57,134.38,134.57,6497.0,134.39,134.57,134.38,134.57,6497.0
2019-12-06 14:30:00,134.55,134.57,134.4,134.4,5201.0,134.55,134.57,134.4,134.4,5201.0
2019-12-06 14:35:00,134.4,134.52,134.35,134.52,5537.0,134.4,134.52,134.35,134.52,5537.0
2019-12-06 14:40:00,134.5,134.6,134.5,134.54,4300.0,134.5,134.6,134.5,134.54,4300.0
2019-12-06 14:45:00,134.54,134.54,134.42,134.42,5800.0,134.54,134.54,134.42,134.42,5800.0
2019-12-06 14:50:00,134.45,134.46,134.36,134.36,14300.0,134.45,134.46,134.36,134.36,14300.0
2019-12-06 14:55:00,134.35,134.44,134.35,134.43,6092.0,134.35,134.44,134.35,134.43,6092.0
2019-12-06 15:00:00,134.43,134.46,134.34,134.46,7300.0,134.43,134.46,134.34,134.46,7300.0
2019-12-06 15:05:00,134.44,134.45,134.34,134.34,8216.0,134.44,134.45,134.34,134.34,8216.0
2019-12-06 15:10:00,134.36,134.37,134.24,134.24,6700.0,134.36,134.37,134.24,134.24,6700.0
2019-12-06 15:15:00,134.24,134.36,134.18,134.27,13315.0,134.24,134.36,134.18,134.27,13315.0
2019-12-06 15:20:00,134.27,134.28,134.14,134.19,11230.0,134.27,134.28,134.14,134.19,11230.0
2019-12-06 15:25:00,134.2,134.29,134.18,134.24,20203.0,134.2,134.29,134.18,134.24,20203.0
2019-12-06 15:30:00,134.22,134.39,134.19,134.29,18955.0,134.22,134.39,134.19,134.29,18955.0
2019-12-06 15:35:00,134.28,134.39,134.28,134.38,16248.0,134.28,134.39,134.28,134.38,16248.0
2019-12-06 15:40:00,134.37,134.49,134.36,134.43,17224.0,134.37,134.49,134.36,134.43,17224.0
2019-12-06 15:45:00,134.44,134.44,134.31,134.31,19905.0,134.44,134.44,134.31,134.31,19905.0
2019-12-06 15:50:00,134.28,134.34,134.06,134.18,38453.0,134.28,134.34,134.06,134.18,38453.0
2019-12-06 15:55:00,134.2,134.34,134.11,134.28,55496.0,134.2,134.34,134.11,134.28,55496.0
2019-12-09 09:30:00,134.24,134.45,133.83,134.34,19065.0,134.24,134.45,133.83,134.34,19065.0
2019-12-09 09:35:00,134.39,134.45,134.04,134.04,7763.0,134.39,134.45,134.04,134.04,7763.0
2019-12-09 09:40:00,134.14,134.3,134.01,134.28,10338.0,134.14,134.3,134.01,134.28,10338.0
2019-12-09 09:45:00,134.3,134.52,134.24,134.52,6407.0,134.3,134.52,134.24,134.52,6407.0
2019-12-09 09:50:00,134.56,134.77,134.38,134.4,3100.0,134.56,134.77,134.38,134.4,3100.0
2019-12-09 09:55:00,134.44,134.77,134.31,134.77,8785.0,134.44,134.77,134.31,134.77,8785.0
2019-12-09 10:00:00,134.77,134.92,134.57,134.73,5759.0,134.77,134.92,134.57,134.73,5759.0
2019-12-09 10:05:00,134.78,134.93,134.41,134.47,6750.0,134.78,134.93,134.41,134.47,6750.0
2019-12-09 10:10:00,134.46,134.49,134.3,134.39,6011.0,134.46,134.49,134.3,134.39,6011.0
2019-12-09 10:15:00,134.46,134.51,134.35,134.46,5282.0,134.46,134.51,134.35,134.46,5282.0
2019-12-09 10:20:00,134.44,134.49,134.33,134.38,4146.0,134.44,134.49,134.33,134.38,4146.0
2019-12-09 10:25:00,134.38,134.39,134.28,134.38,3168.0,134.38,134.39,134.28,134.38,3168.0
2019-12-09 10:30:00,134.35,134.35,133.96,134.13,6323.0,134.35,134.35,133.96,134.13,6323.0
2019-12-09 10:35:00,134.08,134.19,133.9,133.94,2234.0,134.08,134.19,133.9,133.94,2234.0
2019-12-09 10:40:00,133.94,134.01,133.76,133.76,2908.0,133.94,134.01,133.76,133.76,2908.0
2019-12-09 10:45:00,133.74,133.93,133.68,133.86,4960.0,133.74,133.93,133.68,133.86,4960.0
2019-12-09 10:50:00,133.84,133.98,133.81,133.96,11656.0,133.84,133.98,133.81,133.96,11656.0
2019-12-09 10:55:00,133.97,133.99,133.9,133.95,6540.0,133.97,133.99,133.9,133.95,6540.0
2019-12-09 11:00:00,133.94,133.99,133.75,133.8,7882.0,133.94,133.99,133.75,133.8,7882.0
2019-12-09 11:05:00,133.76,133.77,133.37,133.5,27280.0,133.76,133.77,133.37,133.5,27280.0
2019-12-09 11:10:00,133.48,133.51,133.31,133.32,5644.0,133.48,133.51,133.31,133.32,5644.0
2019-12-09 11:15:00,133.3,133.47,133.3,133.43,5400.0,133.3,133.47,133.3,133.43,5400.0
2019-12-09 11:20:00,133.38,133.47,133.29,133.39,5922.0,133.38,133.47,133.29,133.39,5922.0
2019-12-09 11:25:00,133.3,133.45,133.29,133.38,2833.0,133.3,133.45,133.29,133.38,2833.0
2019-12-09 11:30:00,133.38,133.44,133.28,133.35,2413.0,133.38,133.44,133.28,133.35,2413.0
2019-12-09 11:35:00,133.37,133.37,133.11,133.28,6053.0,133.37,133.37,133.11,133.28,6053.0
2019-12-09 11:40:00,133.31,133.4,133.21,133.24,2276.0,133.31,133.4,133.21,133.24,2276.0
2019-12-09 11:45:00,133.24,133.25,133.12,133.2,4800.0,133.24,133.25,133.12,133.2,4800.0
2019-12-09 11:50:00,133.21,133.21,133.14,133.16,4398.0,133.21,133.21,133.14,133.16,4398.0
2019-12-09 11:55:00,133.14,133.26,133.06,133.26,7406.0,133.14,133.26,133.06,133.26,7406.0
2019-12-09 12:00:00,133.32,133.46,133.3,133.46,4751.0,133.32,133.46,133.3,133.46,4751.0
2019-12-09 12:05:00,133.51,133.66,133.5,133.63,3609.0,133.51,133.66,133.5,133.63,3609.0
2019-12-09 12:10:00,133.63,133.75,133.63,133.72,1725.0,133.63,133.75,133.63,133.72,1725.0
2019-12-09 12:15:00,133.72,133.77,133.6,133.62,3900.0,133.72,133.77,133.6,133.62,3900.0
2019-12-09 12:20:00,133.58,133.58,133.5,133.52,1400.0,133.58,133.58,133.5,133.52,1400.0
2019-12-09 12:25:00,133.54,133.54,133.33,133.33,8350.0,133.54,133.54,133.33,133.33,8350.0
2019-12-09 12:30:00,133.28,133.46,133.27,133.41,4285.0,133.28,133.46,133.27,133.41,4285.0
2019-12-09 12:35:00,133.4,133.4,133.36,133.37,2007.0,133.4,133.4,133.36,133.37,2007.0
2019-12-09 12:40:00,133.37,133.5,133.37,133.44,1800.0,133.37,133.5,133.37,133.44,1800.0
2019-12-09 12:45:00,133.44,133.5,133.38,133.38,2796.0,133.44,133.5,133.38,133.38,2796.0
2019-12-09 12:50:00,133.4,133.47,133.39,133.47,2000.0,133.4,133.47,133.39,133.47,2000.0
2019-12-09 12:55:00,133.44,133.57,133.42,133.44,4228.0,133.44,133.57,133.42,133.44,4228.0
2019-12-09 13:00:00,133.41,133.47,133.4,133.47,2525.0,133.41,133.47,133.4,133.47,2525.0
2019-12-09 13:05:00,133.48,133.49,133.39,133.4,2500.0,133.48,133.49,133.39,133.4,2500.0
2019-12-09 13:10:00,133.41,133.46,133.34,133.34,2639.0,133.41,133.46,133.34,133.34,2639.0
2019-12-09 13:15:00,133.33,133.35,133.26,133.26,3083.0,133.33,133.35,133.26,133.26,3083.0
2019-12-09 13:20:00,133.27,133.3,133.07,133.1,38010.0,133.27,133.3,133.07,133.1,38010.0
2019-12-09 13:25:00,133.11,133.21,133.08,133.15,7821.0,133.11,133.21,133.08,133.15,7821.0
2019-12-09 13:30:00,133.15,133.17,133.0,133.04,3515.0,133.15,133.17,133.0,133.04,3515.0
2019-12-09 13:35:00,133.03,133.13,133.03,133.08,4576.0,133.03,133.13,133.03,133.08,4576.0
2019-12-09 13:40:00,133.1,133.17,133.1,133.15,2542.0,133.1,133.17,133.1,133.15,2542.0
2019-12-09 13:45:00,133.12,133.13,132.95,132.98,4567.0,133.12,133.13,132.95,132.98,4567.0
2019-12-09 13:50:00,132.99,133.05,132.86,132.86,7124.0,132.99,133.05,132.86,132.86,7124.0
2019-12-09 13:55:00,132.88,132.9,132.77,132.88,3093.0,132.88,132.9,132.77,132.88,3093.0
2019-12-09 14:00:00,132.91,132.96,132.83,132.86,3217.0,132.91,132.96,132.83,132.86,3217.0
2019-12-09 14:05:00,132.86,132.86,132.5,132.55,43200.0,132.86,132.86,132.5,132.55,43200.0
2019-12-09 14:10:00,132.6,132.6,132.45,132.49,3734.0,132.6,132.6,132.45,132.49,3734.0
2019-12-09 14:15:00,132.5,132.59,132.44,132.46,3137.0,132.5,132.59,132.44,132.46,3137.0
2019-12-09 14:20:00,132.49,132.57,132.41,132.51,5806.0,132.49,132.57,132.41,132.51,5806.0
2019-12-09 14:25:00,132.54,132.73,132.53,132.73,4767.0,132.54,132.73,132.53,132.73,4767.0
2019-12-09 14:30:00,132.72,132.72,132.54,132.63,2500.0,132.72,132.72,132.54,132.63,2500.0
2019-12-09 14:35:00,132.66,132.67,132.41,132.41,4749.0,132.66,132.67,132.41,132.41,4749.0
2019-12-09 14:40:00,132.45,132.46,132.35,132.39,3315.0,132.45,132.46,132.35,132.39,3315.0
2019-12-09 14:45:00,132.39,132.42,132.28,132.29,3495.0,132.39,132.42,132.28,132.29,3495.0
2019-12-09 14:50:00,132.26,132.35,132.2,132.2,4181.0,132.26,132.35,132.2,132.2,4181.0
2019-12-09 14:55:00,132.22,132.31,132.22,132.26,2400.0,132.22,132.31,132.22,132.26,2400.0
2019-12-09 15:00:00,132.22,132.28,132.15,132.2,4765.0,132.22,132.28,132.15,132.2,4765.0
2019-12-09 15:05:00,132.19,132.37,132.17,132.37,4365.0,132.19,132.37,132.17,132.37,4365.0
2019-12-09 15:10:00,132.37,132.37,132.17,132.26,5101.0,132.37,132.37,132.17,132.26,5101.0
2019-12-09 15:15:00,132.24,132.42,132.23,132.33,8199.0,132.24,132.42,132.23,132.33,8199.0
2019-12-09 15:20:00,132.39,132.45,132.38,132.45,5687.0,132.39,132.45,132.38,132.45,5687.0
2019-12-09 15:25:00,132.45,132.57,132.44,132.5,4919.0,132.45,132.57,132.44,132.5,4919.0
2019-12-09 15:30:00,132.49,132.49,132.39,132.4,18715.0,132.49,132.49,132.39,132.4,18715.0
2019-12-09 15:35:00,132.38,132.38,132.25,132.28,11456.0,132.38,132.38,132.25,132.28,11456.0
2019-12-09 15:40:00,132.26,132.32,132.21,132.21,13832.0,132.26,132.32,132.21,132.21,13832.0
2019-12-09 15:45:00,132.21,132.26,132.17,132.25,18641.0,132.21,132.26,132.17,132.25,18641.0
2019-12-09 15:50:00,132.24,132.34,132.18,132.19,30058.0,132.24,132.34,132.18,132.19,30058.0
2019-12-09 15:55:00,132.19,132.24,132.1,132.23,64608.0,132.19,132.24,132.1,132.23,64608.0
2019-12-10 09:30:00,132.58,132.97,132.52,132.91,18089.0,132.58,132.97,132.52,132.91,18089.0
2019-12-10 09:35:00,132.96,133.0,132.48,132.83,29783.0,132.96,133.0,132.48,132.83,29783.0
2019-12-10 09:40:00,132.86,133.14,132.77,133.02,11700.0,132.86,133.14,132.77,133.02,11700.0
2019-12-10 09:45:00,133.04,133.15,132.91,133.05,10871.0,133.04,133.15,132.91,133.05,10871.0
2019-12-10 09:50:00,133.07,133.28,133.03,133.25,50003.0,133.07,133.28,133.03,133.25,50003.0
2019-12-10 09:55:00,133.26,133.29,132.86,132.96,29515.0,133.26,133.29,132.86,132.96,29515.0
2019-12-10 10:00:00,133.04,133.04,132.77,132.93,27274.0,133.04,133.04,132.77,132.93,27274.0
2019-12-10 10:05:00,132.91,133.16,132.85,133.11,11426.0,132.91,133.16,132.85,133.11,11426.0
2019-12-10 10:10:00,133.15,133.17,132.89,132.93,8771.0,133.15,133.17,132.89,132.93,8771.0
2019-12-10 10:15:00,132.91,133.04,132.9,132.92,4460.0,132.91,133.04,132.9,132.92,4460.0
2019-12-10 10:20:00,132.96,133.2,132.93,133.15,10498.0,132.96,133.2,132.93,133.15,10498.0
2019-12-10 10:25:00,133.13,133.18,132.98,133.04,29249.0,133.13,133.18,132.98,133.04,29249.0
2019-12-10 10:30:00,133.08,133.08,132.94,132.98,4594.0,133.08,133.08,132.94,132.98,4594.0
2019-12-10 10:35:00,132.97,132.99,132.78,132.93,8263.0,132.97,132.99,132.78,132.93,8263.0
2019-12-10 10:40:00,132.95,132.97,132.87,132.89,3316.0,132.95,132.97,132.87,132.89,3316.0
2019-12-10 10:45:00,132.89,132.9,132.71,132.74,5929.0,132.89,132.9,132.71,132.74,5929.0
2019-12-10 10:50:00,132.71,132.78,132.69,132.71,4182.0,132.71,132.78,132.69,132.71,4182.0
2019-12-10 10:55:00,132.72,132.88,132.7,132.88,4724.0,132.72,132.88,132.7,132.88,4724.0
2019-12-10 11:00:00,132.88,133.06,132.8,132.91,14649.0,132.88,133.06,132.8,132.91,14649.0
2019-12-10 11:05:00,132.95,133.1,132.95,133.06,14150.0,132.95,133.1,132.95,133.06,14150.0
2019-12-10 11:10:00,133.09,133.18,132.87,132.9,28420.0,133.09,133.18,132.87,132.9,28420.0
2019-12-10 11:15:00,132.91,133.0,132.86,132.92,5871.0,132.91,133.0,132.86,132.92,5871.0
2019-12-10 11:20:00,132.94,132.95,132.71,132.71,3800.0,132.94,132.95,132.71,132.71,3800.0
2019-12-10 11:25:00,132.75,132.75,132.59,132.62,8995.0,132.75,132.75,132.59,132.62,8995.0
2019-12-10 11:30:00,132.67,132.67,132.48,132.57,4114.0,132.67,132.67,132.48,132.57,4114.0
2019-12-10 11:35:00,132.52,132.53,132.45,132.46,4230.0,132.52,132.53,132.45,132.46,4230.0
2019-12-10 11:40:00,132.43,132.5,132.42,132.43,10371.0,132.43,132.5,132.42,132.43,10371.0
2019-12-10 11:45:00,132.4,132.51,132.38,132.43,8168.0,132.4,132.51,132.38,132.43,8168.0
2019-12-10 11:50:00,132.42,132.45,132.41,132.45,3705.0,132.42,132.45,132.41,132.45,3705.0
2019-12-10 11:55:00,132.45,132.45,132.31,132.36,8939.0,132.45,132.45,132.31,132.36,8939.0
2019-12-10 12:00:00,132.39,132.39,132.22,132.31,8289.0,132.39,132.39,132.22,132.31,8289.0
2019-12-10 12:05:00,132.33,132.35,132.25,132.34,54916.0,132.33,132.35,132.25,132.34,54916.0
2019-12-10 12:10:00,132.34,132.4,132.24,132.29,9332.0,132.34,132.4,132.24,132.29,9332.0
2019-12-10 12:15:00,132.25,132.35,132.2,132.2,44239.0,132.25,132.35,132.2,132.2,44239.0
2019-12-10 12:20:00,132.27,132.31,132.16,132.16,7690.0,132.27,132.31,132.16,132.16,7690.0
2019-12-10 12:25:00,132.18,132.18,132.04,132.15,4928.0,132.18,132.18,132.04,132.15,4928.0
2019-12-10 12:30:00,132.14,132.21,132.12,132.16,3669.0,132.14,132.21,132.12,132.16,3669.0
2019-12-10 12:35:00,132.17,132.21,132.13,132.21,4000.0,132.17,132.21,132.13,132.21,4000.0
2019-12-10 12:40:00,132.22,132.25,132.12,132.13,5200.0,132.22,132.25,132.12,132.13,5200.0
2019-12-10 12:45:00,132.13,132.13,132.07,132.07,3643.0,132.13,132.13,132.07,132.07,3643.0
2019-12-10 12:50:00,132.06,132.12,131.99,132.12,5417.0,132.06,132.12,131.99,132.12,5417.0
2019-12-10 12:55:00,132.11,132.4,132.08,132.36,5293.0,132.11,132.4,132.08,132.36,5293.0
2019-12-10 13:00:00,132.33,132.43,132.25,132.34,8888.0,132.33,132.43,132.25,132.34,8888.0
2019-12-10 13:05:00,132.34,132.36,132.27,132.34,3019.0,132.34,132.36,132.27,132.34,3019.0
2019-12-10 13:10:00,132.34,132.36,132.26,132.27,7798.0,132.34,132.36,132.26,132.27,7798.0
2019-12-10 13:15:00,132.28,132.38,132.26,132.28,6418.0,132.28,132.38,132.26,132.28,6418.0
2019-12-10 13:20:00,132.29,132.29,132.21,132.26,3951.0,132.29,132.29,132.21,132.26,3951.0
2019-12-10 13:25:00,132.25,132.25,132.18,132.22,4388.0,132.25,132.25,132.18,132.22,4388.0
2019-12-10 13:30:00,132.21,132.39,132.21,132.23,8299.0,132.21,132.39,132.21,132.23,8299.0
2019-12-10 13:35:00,132.26,132.3,132.25,132.3,3213.0,132.26,132.3,132.25,132.3,3213.0
2019-12-10 13:40:00,132.29,132.32,132.25,132.29,2263.0,132.29,132.32,132.25,132.29,2263.0
2019-12-10 13:45:00,132.29,132.32,132.27,132.27,9485.0,132.29,132.32,132.27,132.27,9485.0
2019-12-10 13:50:00,132.27,132.37,132.19,132.22,9431.0,132.27,132.37,132.19,132.22,9431.0
2019-12-10 13:55:00,132.21,132.28,132.17,132.24,3851.0,132.21,132.28,132.17,132.24,3851.0
2019-12-10 14:00:00,132.25,132.3,132.17,132.17,4860.0,132.25,132.3,132.17,132.17,4860.0
2019-12-10 14:05:00,132.2,132.31,132.19,132.28,4661.0,132.2,132.31,132.19,132.28,4661.0
2019-12-10 14:10:00,132.29,132.45,132.29,132.39,5256.0,132.29,132.45,132.29,132.39,5256.0
2019-12-10 14:15:00,132.41,132.41,132.19,132.19,10526.0,132.41,132.41,132.19,132.19,10526.0
2019-12-10 14:20:00,132.18,132.2,132.11,132.19,5317.0,132.18,132.2,132.11,132.19,5317.0
2019-12-10 14:25:00,132.17,132.2,132.16,132.18,6394.0,132.17,132.2,132.16,132.18,6394.0
2019-12-10 14:30:00,132.21,132.24,132.15,132.16,5300.0,132.21,132.24,132.15,132.16,5300.0
2019-12-10 14:35:00,132.14,132.14,131.91,131.93,11624.0,132.14,132.14,131.91,131.93,11624.0
2019-12-10 14:40:00,131.93,131.93,131.8,131.83,7218.0,131.93,131.93,131.8,131.83,7218.0
2019-12-10 14:45:00,131.83,132.06,131.83,132.03,10836.0,131.83,132.06,131.83,132.03,10836.0
2019-12-10 14:50:00,132.02,132.05,131.99,131.99,8063.0,132.02,132.05,131.99,131.99,8063.0
2019-12-10 14:55:00,131.99,132.16,131.99,132.09,5080.0,131.99,132.16,131.99,132.09,5080.0
2019-12-10 15:00:00,132.09,132.1,131.91,131.92,7555.0,132.09,132.1,131.91,131.92,7555.0
2019-12-10 15:05:00,131.91,131.91,131.8,131.8,8409.0,131.91,131.91,131.8,131.8,8409.0
2019-12-10 15:10:00,131.8,131.87,131.77,131.79,19024.0,131.8,131.87,131.77,131.79,19024.0
2019-12-10 15:15:00,131.8,131.83,131.64,131.79,15948.0,131.8,131.83,131.64,131.79,15948.0
2019-12-10 15:20:00,131.78,131.85,131.69,131.7,11307.0,131.78,131.85,131.69,131.7,11307.0
2019-12-10 15:25:00,131.7,131.74,131.64,131.69,8897.0,131.7,131.74,131.64,131.69,8897.0
2019-12-10 15:30:00,131.68,131.69,131.31,131.31,19432.0,131.68,131.69,131.31,131.31,19432.0
2019-12-10 15:35:00,131.3,131.52,131.27,131.31,19931.0,131.3,131.52,131.27,131.31,19931.0
2019-12-10 15:40:00,131.32,131.45,131.3,131.43,25322.0,131.32,131.45,131.3,131.43,25322.0
2019-12-10 15:45:00,131.44,131.44,131.27,131.38,22649.0,131.44,131.44,131.27,131.38,22649.0
2019-12-10 15:50:00,131.37,131.59,131.28,131.57,37964.0,131.37,131.59,131.28,131.57,37964.0
2019-12-10 15:55:00,131.59,131.65,131.47,131.61,94936.0,131.59,131.65,131.47,131.61,94936.0
2019-12-11 09:30:00,132.21,132.25,131.29,131.74,23679.0,132.21,132.25,131.29,131.74,23679.0
2019-12-11 09:35:00,131.84,131.84,131.4,131.52,9765.0,131.84,131.84,131.4,131.52,9765.0
2019-12-11 09:40:00,131.55,131.58,130.72,130.77,19810.0,131.55,131.58,130.72,130.77,19810.0
2019-12-11 09:45:00,130.81,131.36,130.81,131.19,9431.0,130.81,131.36,130.81,131.19,9431.0
2019-12-11 09:50:00,131.15,131.38,131.01,131.1,9951.0,131.15,131.38,131.01,131.1,9951.0
2019-12-11 09:55:00,131.02,131.67,131.02,131.59,8042.0,131.02,131.67,131.02,131.59,8042.0
2019-12-11 10:00:00,131.64,131.85,131.43,131.82,13134.0,131.64,131.85,131.43,131.82,13134.0
2019-12-11 10:05:00,131.82,131.98,131.71,131.77,7729.0,131.82,131.98,131.71,131.77,7729.0
2019-12-11 10:10:00,131.75,132.12,131.73,132.1,7452.0,131.75,132.12,131.73,132.1,7452.0
2019-12-11 10:15:00,132.09,132.12,131.92,132.01,7634.0,132.09,132.12,131.92,132.01,7634.0
2019-12-11 10:20:00,131.99,132.02,131.79,131.79,6523.0,131.99,132.02,131.79,131.79,6523.0
2019-12-11 10:25:00,131.73,131.77,131.47,131.47,3665.0,131.73,131.77,131.47,131.47,3665.0
2019-12-11 10:30:00,131.49,131.52,131.27,131.28,11041.0,131.49,131.52,131.27,131.28,11041.0
2019-12-11 10:35:00,131.28,131.38,131.11,131.21,10948.0,131.28,131.38,131.11,131.21,10948.0
2019-12-11 10:40:00,131.15,131.32,131.11,131.29,7049.0,131.15,131.32,131.11,131.29,7049.0
2019-12-11 10:45:00,131.31,131.52,131.27,131.47,9358.0,131.31,131.52,131.27,131.47,9358.0
2019-12-11 10:50:00,131.45,131.6,131.45,131.59,5762.0,131.45,131.6,131.45,131.59,5762.0
2019-12-11 10:55:00,131.57,131.67,131.46,131.47,6587.0,131.57,131.67,131.46,131.47,6587.0
2019-12-11 11:00:00,131.47,131.49,131.3,131.31,7033.0,131.47,131.49,131.3,131.31,7033.0
2019-12-11 11:05:00,131.31,131.56,131.24,131.56,5826.0,131.31,131.56,131.24,131.56,5826.0
2019-12-11 11:10:00,131.62,131.74,131.6,131.61,5803.0,131.62,131.74,131.6,131.61,5803.0
2019-12-11 11:15:00,131.62,131.93,131.61,131.9,8544.0,131.62,131.93,131.61,131.9,8544.0
2019-12-11 11:20:00,131.92,131.92,131.63,131.7,6100.0,131.92,131.92,131.63,131.7,6100.0
2019-12-11 11:25:00,131.7,131.75,131.56,131.57,3800.0,131.7,131.75,131.56,131.57,3800.0
2019-12-11 11:30:00,131.56,131.67,131.41,131.42,7103.0,131.56,131.67,131.41,131.42,7103.0
2019-12-11 11:35:00,131.42,131.52,131.4,131.42,8080.0,131.42,131.52,131.4,131.42,8080.0
2019-12-11 11:40:00,131.42,131.52,131.38,131.44,8300.0,131.42,131.52,131.38,131.44,8300.0
2019-12-11 11:45:00,131.46,131.66,131.4,131.62,22490.0,131.46,131.66,131.4,131.62,22490.0
2019-12-11 11:50:00,131.62,131.73,131.59,131.65,9126.0,131.62,131.73,131.59,131.65,9126.0
2019-12-11 11:55:00,131.64,131.64,131.38,131.41,2900.0,131.64,131.64,131.38,131.41,2900.0
2019-12-11 12:00:00,131.43,131.62,131.39,131.61,2201.0,131.43,131.62,131.39,131.61,2201.0
2019-12-11 12:05:00,131.55,131.71,131.55,131.7,4434.0,131.55,131.71,131.55,131.7,4434.0
2019-12-11 12:10:00,131.68,131.78,131.57,131.58,7608.0,131.68,131.78,131.57,131.58,7608.0
2019-12-11 12:15:00,131.62,131.74,131.6,131.74,3700.0,131.62,131.74,131.6,131.74,3700.0
2019-12-11 12:20:00,131.73,131.77,131.7,131.7,3450.0,131.73,131.77,131.7,131.7,3450.0
2019-12-11 12:25:00,131.69,131.74,131.57,131.63,7800.0,131.69,131.74,131.57,131.63,7800.0
2019-12-11 12:30:00,131.61,131.75,131.59,131.72,5521.0,131.61,131.75,131.59,131.72,5521.0
2019-12-11 12:35:00,131.7,131.7,131.58,131.63,4754.0,131.7,131.7,131.58,131.63,4754.0
2019-12-11 12:40:00,131.67,131.8,131.67,131.69,2404.0,131.67,131.8,131.67,131.69,2404.0
2019-12-11 12:45:00,131.69,131.72,131.65,131.67,6750.0,131.69,131.72,131.65,131.67,6750.0
2019-12-11 12:50:00,131.68,131.68,131.63,131.64,3300.0,131.68,131.68,131.63,131.64,3300.0
2019-12-11 12:55:00,131.65,131.9,131.65,131.87,3366.0,131.65,131.9,131.65,131.87,3366.0
2019-12-11 13:00:00,131.88,131.88,131.75,131.75,2800.0,131.88,131.88,131.75,131.75,2800.0
2019-12-11 13:05:00,131.67,131.67,131.56,131.62,4397.0,131.67,131.67,131.56,131.62,4397.0
2019-12-11 13:10:00,131.64,131.65,131.5,131.53,2500.0,131.64,131.65,131.5,131.53,2500.0
2019-12-11 13:15:00,131.54,131.56,131.4,131.4,5300.0,131.54,131.56,131.4,131.4,5300.0
2019-12-11 13:20:00,131.36,131.42,131.29,131.42,7212.0,131.36,131.42,131.29,131.42,7212.0
2019-12-11 13:25:00,131.42,131.6,131.42,131.59,3100.0,131.42,131.6,131.42,131.59,3100.0
2019-12-11 13:30:00,131.58,131.65,131.48,131.61,2950.0,131.58,131.65,131.48,131.61,2950.0
2019-12-11 13:35:00,131.61,131.62,131.57,131.6,4700.0,131.61,131.62,131.57,131.6,4700.0
2019-12-11 13:40:00,131.62,131.79,131.61,131.65,4560.0,131.62,131.79,131.61,131.65,4560.0
2019-12-11 13:45:00,131.68,131.68,131.6,131.62,2015.0,131.68,131.68,131.6,131.62,2015.0
2019-12-11 13:50:00,131.6,131.63,131.57,131.57,6837.0,131.6,131.63,131.57,131.57,6837.0
2019-12-11 13:55:00,131.59,131.62,131.58,131.6,1900.0,131.59,131.62,131.58,131.6,1900.0
2019-12-11 14:00:00,131.6,131.71,131.31,131.71,4778.0,131.6,131.71,131.31,131.71,4778.0
2019-12-11 14:05:00,131.71,131.74,131.6,131.63,5228.0,131.71,131.74,131.6,131.63,5228.0
2019-12-11 14:10:00,131.63,131.64,131.58,131.59,4100.0,131.63,131.64,131.58,131.59,4100.0
2019-12-11 14:15:00,131.62,131.75,131.58,131.74,9143.0,131.62,131.75,131.58,131.74,9143.0
2019-12-11 14:20:00,131.74,131.75,131.65,131.75,5200.0,131.74,131.75,131.65,131.75,5200.0
2019-12-11 14:25:00,131.75,131.75,131.63,131.65,5871.0,131.75,131.75,131.63,131.65,5871.0
2019-12-11 14:30:00,131.65,131.69,131.62,131.63,7167.0,131.65,131.69,131.62,131.63,7167.0
2019-12-11 14:35:00,131.62,131.92,131.61,131.86,8036.0,131.62,131.92,131.61,131.86,8036.0
2019-12-11 14:40:00,131.78,131.94,131.73,131.86,7753.0,131.78,131.94,131.73,131.86,7753.0
2019-12-11 14:45:00,131.83,131.83,131.76,131.79,4300.0,131.83,131.83,131.76,131.79,4300.0
2019-12-11 14:50:00,131.8,132.08,131.78,132.06,11152.0,131.8,132.08,131.78,132.06,11152.0
2019-12-11 14:55:00,132.05,132.09,131.96,132.03,4800.0,132.05,132.09,131.96,132.03,4800.0
2019-12-11 15:00:00,132.04,132.06,131.93,131.95,7100.0,132.04,132.06,131.93,131.95,7100.0
2019-12-11 15:05:00,131.96,132.0,131.84,131.88,7300.0,131.96,132.0,131.84,131.88,7300.0
2019-12-11 15:10:00,131.88,131.91,131.79,131.86,11563.0,131.88,131.91,131.79,131.86,11563.0
2019-12-11 15:15:00,131.88,131.92,131.83,131.9,10675.0,131.88,131.92,131.83,131.9,10675.0
2019-12-11 15:20:00,131.93,132.01,131.92,132.0,11661.0,131.93,132.01,131.92,132.0,11661.0
2019-12-11 15:25:00,131.97,132.06,131.96,131.97,9459.0,131.97,132.06,131.96,131.97,9459.0
2019-12-11 15:30:00,131.98,132.06,131.96,131.96,18102.0,131.98,132.06,131.96,131.96,18102.0
2019-12-11 15:35:00,131.97,132.01,131.92,132.0,20623.0,131.97,132.01,131.92,132.0,20623.0
2019-12-11 15:40:00,132.0,132.05,131.95,132.0,18744.0,132.0,132.05,131.95,132.0,18744.0
2019-12-11 15:45:00,131.98,131.98,131.85,131.93,23332.0,131.98,131.98,131.85,131.93,23332.0
2019-12-11 15:50:00,131.97,132.13,131.97,132.11,44556.0,131.97,132.13,131.97,132.11,44556.0
2019-12-11 15:55:00,132.11,132.11,131.94,132.05,78254.0,132.11,132.11,131.94,132.05,78254.0
2019-12-12 09:30:00,134.26,134.26,132.3,132.43,39988.0,134.26,134.26,132.3,132.43,39988.0
2019-12-12 09:35:00,132.38,133.87,132.09,133.81,13768.0,132.38,133.87,132.09,133.81,13768.0
2019-12-12 09:40:00,133.82,133.91,133.51,133.83,19747.0,133.82,133.91,133.51,133.83,19747.0
2019-12-12 09:45:00,133.81,134.03,133.63,133.66,6424.0,133.81,134.03,133.63,133.66,6424.0
2019-12-12 09:50:00,133.76,133.88,133.47,133.47,13227.0,133.76,133.88,133.47,133.47,13227.0
2019-12-12 09:55:00,133.41,133.73,133.41,133.64,13554.0,133.41,133.73,133.41,133.64,13554.0
2019-12-12 10:00:00,133.7,133.95,133.61,133.84,15571.0,133.7,133.95,133.61,133.84,15571.0
2019-12-12 10:05:00,133.73,133.93,133.56,133.74,13825.0,133.73,133.93,133.56,133.74,13825.0
2019-12-12 10:10:00,133.7,133.87,133.61,133.86,9236.0,133.7,133.87,133.61,133.86,9236.0
2019-12-12 10:15:00,133.79,133.85,133.72,133.76,46399.0,133.79,133.85,133.72,133.76,46399.0
2019-12-12 10:20:00,133.77,134.07,133.77,133.94,8136.0,133.77,134.07,133.77,133.94,8136.0
2019-12-12 10:25:00,133.88,134.19,133.83,134.19,8421.0,133.88,134.19,133.83,134.19,8421.0
2019-12-12 10:30:00,134.16,134.2,133.92,134.07,8319.0,134.16,134.2,133.92,134.07,8319.0
2019-12-12 10:35:00,134.08,134.21,134.07,134.07,34092.0,134.08,134.21,134.07,134.07,34092.0
2019-12-12 10:40:00,134.06,134.07,133.88,133.92,5147.0,134.06,134.07,133.88,133.92,5147.0
2019-12-12 10:45:00,133.91,133.95,133.74,133.74,6739.0,133.91,133.95,133.74,133.74,6739.0
2019-12-12 10:50:00,133.71,134.0,133.71,133.93,10068.0,133.71,134.0,133.71,133.93,10068.0
2019-12-12 10:55:00,134.02,134.08,133.81,133.81,5881.0,134.02,134.08,133.81,133.81,5881.0
2019-12-12 11:00:00,133.8,133.83,133.76,133.8,3350.0,133.8,133.83,133.76,133.8,3350.0
2019-12-12 11:05:00,133.81,133.88,133.71,133.71,5638.0,133.81,133.88,133.71,133.71,5638.0
2019-12-12 11:10:00,133.66,133.7,133.42,133.46,7061.0,133.66,133.7,133.42,133.46,7061.0
2019-12-12 11:15:00,133.55,133.94,133.51,133.78,9215.0,133.55,133.94,133.51,133.78,9215.0
2019-12-12 11:20:00,133.74,133.75,133.46,133.49,12542.0,133.74,133.75,133.46,133.49,12542.0
2019-12-12 11:25:00,133.48,133.52,133.35,133.38,13087.0,133.48,133.52,133.35,133.38,13087.0
2019-12-12 11:30:00,133.37,133.8,133.37,133.68,12992.0,133.37,133.8,133.37,133.68,12992.0
2019-12-12 11:35:00,133.65,133.96,133.64,133.83,9588.0,133.65,133.96,133.64,133.83,9588.0
2019-12-12 11:40:00,133.79,134.03,133.76,134.0,14832.0,133.79,134.03,133.76,134.0,14832.0
2019-12-12 11:45:00,133.98,134.12,133.81,134.06,14329.0,133.98,134.12,133.81,134.06,14329.0
2019-12-12 11:50:00,134.05,134.14,133.95,133.99,9328.0,134.05,134.14,133.95,133.99,9328.0
2019-12-12 11:55:00,133.95,134.07,133.71,134.02,16368.0,133.95,134.07,133.71,134.02,16368.0
2019-12-12 12:00:00,133.99,134.03,133.76,133.78,6445.0,133.99,134.03,133.76,133.78,6445.0
2019-12-12 12:05:00,133.77,133.94,133.74,133.91,5600.0,133.77,133.94,133.74,133.91,5600.0
2019-12-12 12:10:00,133.9,133.92,133.79,133.84,4998.0,133.9,133.92,133.79,133.84,4998.0
2019-12-12 12:15:00,133.85,133.85,133.69,133.69,6085.0,133.85,133.85,133.69,133.69,6085.0
2019-12-12 12:20:00,133.69,133.79,133.52,133.53,5031.0,133.69,133.79,133.52,133.53,5031.0
2019-12-12 12:25:00,133.53,133.75,133.46,133.75,5803.0,133.53,133.75,133.46,133.75,5803.0
2019-12-12 12:30:00,133.77,134.14,133.77,133.93,64105.0,133.77,134.14,133.77,133.93,64105.0
2019-12-12 12:35:00,133.96,134.16,133.96,134.06,9831.0,133.96,134.16,133.96,134.06,9831.0
2019-12-12 12:40:00,134.05,134.16,133.97,134.09,13598.0,134.05,134.16,133.97,134.09,13598.0
2019-12-12 12:45:00,134.09,134.21,134.05,134.18,31077.0,134.09,134.21,134.05,134.18,31077.0
2019-12-12 12:50:00,134.17,134.22,134.09,134.17,20144.0,134.17,134.22,134.09,134.17,20144.0
2019-12-12 12:55:00,134.16,134.24,134.1,134.1,4956.0,134.16,134.24,134.1,134.1,4956.0
2019-12-12 13:00:00,134.12,134.61,134.12,134.61,9901.0,134.12,134.61,134.12,134.61,9901.0
2019-12-12 13:05:00,134.59,134.71,134.54,134.57,6758.0,134.59,134.71,134.54,134.57,6758.0
2019-12-12 13:10:00,134.58,134.6,134.46,134.48,6875.0,134.58,134.6,134.46,134.48,6875.0
2019-12-12 13:15:00,134.47,134.55,134.41,134.55,4848.0,134.47,134.55,134.41,134.55,4848.0
2019-12-12 13:20:00,134.52,134.52,134.35,134.39,4500.0,134.52,134.52,134.35,134.39,4500.0
2019-12-12 13:25:00,134.42,134.51,134.38,134.49,4765.0,134.42,134.51,134.38,134.49,4765.0
2019-12-12 13:30:00,134.53,134.59,134.51,134.55,4361.0,134.53,134.59,134.51,134.55,4361.0
2019-12-12 13:35:00,134.55,134.56,134.5,134.53,4246.0,134.55,134.56,134.5,134.53,4246.0
2019-12-12 13:40:00,134.55,134.67,134.54,134.65,3450.0,134.55,134.67,134.54,134.65,3450.0
2019-12-12 13:45:00,134.65,134.67,134.5,134.5,6881.0,134.65,134.67,134.5,134.5,6881.0
2019-12-12 13:50:00,134.52,134.65,134.52,134.65,4412.0,134.52,134.65,134.52,134.65,4412.0
2019-12-12 13:55:00,134.63,134.63,134.42,134.52,6741.0,134.63,134.63,134.42,134.52,6741.0
2019-12-12 14:00:00,134.53,134.55,134.37,134.41,5306.0,134.53,134.55,134.37,134.41,5306.0
2019-12-12 14:05:00,134.41,134.49,134.41,134.49,5531.0,134.41,134.49,134.41,134.49,5531.0
2019-12-12 14:10:00,134.55,134.71,134.5,134.53,11855.0,134.55,134.71,134.5,134.53,11855.0
2019-12-12 14:15:00,134.55,134.67,134.55,134.55,6500.0,134.55,134.67,134.55,134.55,6500.0
2019-12-12 14:20:00,134.53,134.66,134.53,134.63,3461.0,134.53,134.66,134.53,134.63,3461.0
2019-12-12 14:25:00,134.63,134.76,134.61,134.67,8560.0,134.63,134.76,134.61,134.67,8560.0
2019-12-12 14:30:00,134.65,135.3,134.6,135.02,14942.0,134.65,135.3,134.6,135.02,14942.0
2019-12-12 14:35:00,135.05,135.13,134.72,135.11,86078.0,135.05,135.13,134.72,135.11,86078.0
2019-12-12 14:40:00,135.19,135.31,135.17,135.25,7825.0,135.19,135.31,135.17,135.25,7825.0
2019-12-12 14:45:00,135.21,135.25,135.04,135.06,6769.0,135.21,135.25,135.04,135.06,6769.0
2019-12-12 14:50:00,135.08,135.14,134.99,135.11,7947.0,135.08,135.14,134.99,135.11,7947.0
2019-12-12 14:55:00,135.17,135.27,135.11,135.11,7862.0,135.17,135.27,135.11,135.11,7862.0
2019-12-12 15:00:00,135.18,135.24,135.12,135.21,7328.0,135.18,135.24,135.12,135.21,7328.0
2019-12-12 15:05:00,135.21,135.25,135.15,135.16,7900.0,135.21,135.25,135.15,135.16,7900.0
2019-12-12 15:10:00,135.16,135.19,135.06,135.06,6900.0,135.16,135.19,135.06,135.06,6900.0
2019-12-12 15:15:00,135.06,135.22,134.97,135.2,34097.0,135.06,135.22,134.97,135.2,34097.0
2019-12-12 15:20:00,135.21,135.21,135.06,135.12,15398.0,135.21,135.21,135.06,135.12,15398.0
2019-12-12 15:25:00,135.14,135.48,135.14,135.48,10111.0,135.14,135.48,135.14,135.48,10111.0
2019-12-12 15:30:00,135.49,135.59,135.48,135.59,34046.0,135.49,135.59,135.48,135.59,34046.0
2019-12-12 15:35:00,135.59,135.7,135.52,135.69,14137.0,135.59,135.7,135.52,135.69,14137.0
2019-12-12 15:40:00,135.67,135.86,135.63,135.85,17856.0,135.67,135.86,135.63,135.85,17856.0
2019-12-12 15:45:00,135.85,136.13,135.83,136.03,24321.0,135.85,136.13,135.83,136.03,24321.0
2019-12-12 15:50:00,136.06,136.33,136.03,136.3,47304.0,136.06,136.33,136.03,136.3,47304.0
2019-12-12 15:55:00,136.31,136.31,135.79,135.8,86180.0,136.31,136.31,135.79,135.8,86180.0
2019-12-13 09:30:00,135.49,136.16,135.49,135.62,28978.0,135.49,136.16,135.49,135.62,28978.0
2019-12-13 09:35:00,135.69,136.69,135.61,136.69,14626.0,135.69,136.69,135.61,136.69,14626.0
2019-12-13 09:40:00,136.76,136.83,136.49,136.81,3745.0,136.76,136.83,136.49,136.81,3745.0
2019-12-13 09:45:00,136.9,137.07,136.66,136.69,5099.0,136.9,137.07,136.66,136.69,5099.0
2019-12-13 09:50:00,136.75,137.18,136.63,136.99,3965.0,136.75,137.18,136.63,136.99,3965.0
2019-12-13 09:55:00,136.79,137.07,136.7,136.88,5837.0,136.79,137.07,136.7,136.88,5837.0
2019-12-13 10:00:00,136.83,137.32,136.62,137.17,6194.0,136.83,137.32,136.62,137.17,6194.0
2019-12-13 10:05:00,137.22,137.23,136.72,137.14,6146.0,137.22,137.23,136.72,137.14,6146.0
2019-12-13 10:10:00,137.16,137.26,137.09,137.26,3440.0,137.16,137.26,137.09,137.26,3440.0
2019-12-13 10:15:00,136.72,137.05,136.72,137.05,2600.0,136.72,137.05,136.72,137.05,2600.0
2019-12-13 10:20:00,137.22,137.39,137.18,137.34,3006.0,137.22,137.39,137.18,137.34,3006.0
2019-12-13 10:25:00,137.39,137.39,137.03,137.21,3427.0,137.39,137.39,137.03,137.21,3427.0
2019-12-13 10:30:00,137.18,137.24,136.83,137.22,11434.0,137.18,137.24,136.83,137.22,11434.0
2019-12-13 10:35:00,137.25,137.25,136.84,137.02,3397.0,137.25,137.25,136.84,137.02,3397.0
2019-12-13 10:40:00,137.02,137.5,137.02,137.28,4407.0,137.02,137.5,137.02,137.28,4407.0
2019-12-13 10:45:00,137.24,137.55,136.97,137.04,6452.0,137.24,137.55,136.97,137.04,6452.0
2019-12-13 10:50:00,137.09,137.18,136.86,136.86,3021.0,137.09,137.18,136.86,136.86,3021.0
2019-12-13 10:55:00,136.77,137.0,136.76,136.97,9720.0,136.77,137.0,136.76,136.97,9720.0
2019-12-13 11:00:00,136.99,137.3,136.95,137.15,2800.0,136.99,137.3,136.95,137.15,2800.0
2019-12-13 11:05:00,137.18,137.4,137.18,137.29,2283.0,137.18,137.4,137.18,137.29,2283.0
2019-12-13 11:10:00,137.28,137.41,137.21,137.31,2129.0,137.28,137.41,137.21,137.31,2129.0
2019-12-13 11:15:00,137.24,137.24,136.79,136.79,5595.0,137.24,137.24,136.79,136.79,5595.0
2019-12-13 11:20:00,136.74,136.83,136.59,136.64,10229.0,136.74,136.83,136.59,136.64,10229.0
2019-12-13 11:25:00,136.64,136.79,136.61,136.76,2538.0,136.64,136.79,136.61,136.76,2538.0
2019-12-13 11:30:00,136.72,136.89,136.69,136.87,4100.0,136.72,136.89,136.69,136.87,4100.0
2019-12-13 11:35:00,136.91,137.16,136.91,137.13,4835.0,136.91,137.16,136.91,137.13,4835.0
2019-12-13 11:40:00,137.12,137.17,137.08,137.09,3343.0,137.12,137.17,137.08,137.09,3343.0
2019-12-13 11:45:00,137.13,137.25,137.13,137.18,1100.0,137.13,137.25,137.13,137.18,1100.0
2019-12-13 11:50:00,137.23,137.28,137.04,137.04,3552.0,137.23,137.28,137.04,137.04,3552.0
2019-12-13 11:55:00,137.12,137.12,136.89,136.89,3600.0,137.12,137.12,136.89,136.89,3600.0
2019-12-13 12:00:00,136.83,136.88,136.73,136.74,2777.0,136.83,136.88,136.73,136.74,2777.0
2019-12-13 12:05:00,136.7,136.82,136.64,136.74,5060.0,136.7,136.82,136.64,136.74,5060.0
2019-12-13 12:10:00,136.7,136.74,136.54,136.54,3035.0,136.7,136.74,136.54,136.54,3035.0
2019-12-13 12:15:00,136.55,136.55,136.35,136.54,4873.0,136.55,136.55,136.35,136.54,4873.0
2019-12-13 12:20:00,136.5,136.57,136.45,136.48,2000.0,136.5,136.57,136.45,136.48,2000.0
2019-12-13 12:25:00,136.49,136.55,136.42,136.46,5175.0,136.49,136.55,136.42,136.46,5175.0
2019-12-13 12:30:00,136.44,136.46,136.32,136.39,3461.0,136.44,136.46,136.32,136.39,3461.0
2019-12-13 12:35:00,136.36,136.4,136.34,136.4,1097.0,136.36,136.4,136.34,136.4,1097.0
2019-12-13 12:40:00,136.44,136.49,136.32,136.38,2169.0,136.44,136.49,136.32,136.38,2169.0
2019-12-13 12:45:00,136.43,136.45,136.39,136.44,1445.0,136.43,136.45,136.39,136.44,1445.0
2019-12-13 12:50:00,136.53,136.53,136.43,136.51,2400.0,136.53,136.53,136.43,136.51,2400.0
2019-12-13 12:55:00,136.48,136.62,136.44,136.62,2600.0,136.48,136.62,136.44,136.62,2600.0
2019-12-13 13:00:00,136.64,136.79,136.63,136.75,2675.0,136.64,136.79,136.63,136.75,2675.0
2019-12-13 13:05:00,136.81,136.84,136.59,136.65,2000.0,136.81,136.84,136.59,136.65,2000.0
2019-12-13 13:10:00,136.56,136.56,136.45,136.52,4809.0,136.56,136.56,136.45,136.52,4809.0
2019-12-13 13:15:00,136.51,136.68,136.5,136.63,4281.0,136.51,136.68,136.5,136.63,4281.0
2019-12-13 13:20:00,136.67,136.72,136.62,136.64,1491.0,136.67,136.72,136.62,136.64,1491.0
2019-12-13 13:25:00,136.56,136.61,136.53,136.61,1550.0,136.56,136.61,136.53,136.61,1550.0
2019-12-13 13:30:00,136.62,136.78,136.62,136.66,4725.0,136.62,136.78,136.62,136.66,4725.0
2019-12-13 13:35:00,136.69,136.72,136.55,136.55,1300.0,136.69,136.72,136.55,136.55,1300.0
2019-12-13 13:40:00,136.61,136.61,136.47,136.47,2200.0,136.61,136.61,136.47,136.47,2200.0
2019-12-13 13:45:00,136.48,136.56,136.45,136.45,1500.0,136.48,136.56,136.45,136.45,1500.0
2019-12-13 13:50:00,136.5,136.59,136.4,136.4,4128.0,136.5,136.59,136.4,136.4,4128.0
2019-12-13 13:55:00,136.4,136.55,136.29,136.55,4900.0,136.4,136.55,136.29,136.55,4900.0
2019-12-13 14:00:00,136.57,136.85,136.57,136.83,2140.0,136.57,136.85,136.57,136.83,2140.0
2019-12-13 14:05:00,136.8,136.88,136.8,136.84,500.0,136.8,136.88,136.8,136.84,500.0
2019-12-13 14:10:00,136.84,136.91,136.83,136.86,1791.0,136.84,136.91,136.83,136.86,1791.0
2019-12-13 14:15:00,136.83,136.85,136.77,136.77,1525.0,136.83,136.85,136.77,136.77,1525.0
2019-12-13 14:20:00,136.71,136.73,136.66,136.67,1200.0,136.71,136.73,136.66,136.67,1200.0
2019-12-13 14:25:00,136.67,136.75,136.66,136.75,2702.0,136.67,136.75,136.66,136.75,2702.0
2019-12-13 14:30:00,136.76,136.82,136.67,136.77,3714.0,136.76,136.82,136.67,136.77,3714.0
2019-12-13 14:35:00,136.75,136.75,136.62,136.65,1756.0,136.75,136.75,136.62,136.65,1756.0
2019-12-13 14:40:00,136.64,136.72,136.6,136.72,5074.0,136.64,136.72,136.6,136.72,5074.0
2019-12-13 14:45:00,136.68,136.73,136.63,136.65,3540.0,136.68,136.73,136.63,136.65,3540.0
2019-12-13 14:50:00,136.64,136.71,136.63,136.66,3503.0,136.64,136.71,136.63,136.66,3503.0
2019-12-13 14:55:00,136.65,136.7,136.59,136.59,4277.0,136.65,136.7,136.59,136.59,4277.0
2019-12-13 15:00:00,136.63,136.76,136.63,136.72,8117.0,136.63,136.76,136.63,136.72,8117.0
2019-12-13 15:05:00,136.72,136.82,136.72,136.72,9503.0,136.72,136.82,136.72,136.72,9503.0
2019-12-13 15:10:00,136.75,136.88,136.73,136.84,3192.0,136.75,136.88,136.73,136.84,3192.0
2019-12-13 15:15:00,136.83,136.83,136.78,136.78,2310.0,136.83,136.83,136.78,136.78,2310.0
2019-12-13 15:20:00,136.76,136.77,136.63,136.66,7458.0,136.76,136.77,136.63,136.66,7458.0
2019-12-13 15:25:00,136.68,136.72,136.67,136.71,3379.0,136.68,136.72,136.67,136.71,3379.0
2019-12-13 15:30:00,136.69,136.72,136.66,136.72,6148.0,136.69,136.72,136.66,136.72,6148.0
2019-12-13 15:35:00,136.71,136.82,136.66,136.82,8914.0,136.71,136.82,136.66,136.82,8914.0
2019-12-13 15:40:00,136.86,136.87,136.77,136.77,5197.0,136.86,136.87,136.77,136.77,5197.0
2019-12-13 15:45:00,136.77,136.77,136.62,136.66,7953.0,136.77,136.77,136.62,136.66,7953.0
2019-12-13 15:50:00,136.67,136.71,136.6,136.61,18076.0,136.67,136.71,136.6,136.61,18076.0
2019-12-13 15:55:00,136.6,136.72,136.59,136.7,31327.0,136.6,136.72,136.59,136.7,31327.0
2019-12-16 09:30:00,137.63,138.0,137.05,138.0,20427.0,137.63,138.0,137.05,138.0,20427.0
2019-12-16 09:35:00,138.13,138.86,138.12,138.67,11973.0,138.13,138.86,138.12,138.67,11973.0
2019-12-16 09:40:00,138.51,138.71,138.22,138.3,6537.0,138.51,138.71,138.22,138.3,6537.0
2019-12-16 09:45:00,138.47,138.48,138.08,138.14,3817.0,138.47,138.48,138.08,138.14,3817.0
2019-12-16 09:50:00,138.11,138.13,137.85,137.85,3171.0,138.11,138.13,137.85,137.85,3171.0
2019-12-16 09:55:00,137.85,137.86,137.17,137.18,6429.0,137.85,137.86,137.17,137.18,6429.0
2019-12-16 10:00:00,137.23,137.27,136.95,137.07,6923.0,137.23,137.27,136.95,137.07,6923.0
2019-12-16 10:05:00,137.15,137.35,136.97,137.12,4781.0,137.15,137.35,136.97,137.12,4781.0
2019-12-16 10:10:00,137.13,137.5,137.09,137.5,2831.0,137.13,137.5,137.09,137.5,2831.0
2019-12-16 10:15:00,137.49,137.77,137.46,137.74,8012.0,137.49,137.77,137.46,137.74,8012.0
2019-12-16 10:20:00,137.67,137.87,137.62,137.83,3562.0,137.67,137.87,137.62,137.83,3562.0
2019-12-16 10:25:00,137.86,137.94,137.8,137.8,4276.0,137.86,137.94,137.8,137.8,4276.0
2019-12-16 10:30:00,137.8,137.96,137.8,137.95,3930.0,137.8,137.96,137.8,137.95,3930.0
2019-12-16 10:35:00,137.88,137.92,137.74,137.77,4781.0,137.88,137.92,137.74,137.77,4781.0
2019-12-16 10:40:00,137.72,137.93,137.71,137.9,3850.0,137.72,137.93,137.71,137.9,3850.0
2019-12-16 10:45:00,137.87,137.87,137.72,137.74,4300.0,137.87,137.87,137.72,137.74,4300.0
2019-12-16 10:50:00,137.75,137.82,137.44,137.44,3100.0,137.75,137.82,137.44,137.44,3100.0
2019-12-16 10:55:00,137.47,137.5,137.34,137.47,3851.0,137.47,137.5,137.34,137.47,3851.0
2019-12-16 11:00:00,137.46,137.46,137.34,137.36,3395.0,137.46,137.46,137.34,137.36,3395.0
2019-12-16 11:05:00,137.32,137.36,137.21,137.3,3508.0,137.32,137.36,137.21,137.3,3508.0
2019-12-16 11:10:00,137.28,137.37,137.22,137.28,6832.0,137.28,137.37,137.22,137.28,6832.0
2019-12-16 11:15:00,137.26,137.35,137.19,137.28,2973.0,137.26,137.35,137.19,137.28,2973.0
2019-12-16 11:20:00,137.27,137.42,137.13,137.21,4263.0,137.27,137.42,137.13,137.21,4263.0
2019-12-16 11:25:00,137.18,137.3,137.12,137.3,5352.0,137.18,137.3,137.12,137.3,5352.0
2019-12-16 11:30:00,137.3,137.3,137.11,137.15,2324.0,137.3,137.3,137.11,137.15,2324.0
2019-12-16 11:35:00,137.15,137.29,137.15,137.23,5260.0,137.15,137.29,137.15,137.23,5260.0
2019-12-16 11:40:00,137.29,137.34,136.99,137.21,11267.0,137.29,137.34,136.99,137.21,11267.0
2019-12-16 11:45:00,137.26,137.35,137.23,137.34,2439.0,137.26,137.35,137.23,137.34,2439.0
2019-12-16 11:50:00,137.33,137.33,137.12,137.13,5347.0,137.33,137.33,137.12,137.13,5347.0
2019-12-16 11:55:00,137.07,137.26,137.07,137.26,2935.0,137.07,137.26,137.07,137.26,2935.0
2019-12-16 12:00:00,137.37,137.54,137.36,137.53,4440.0,137.37,137.54,137.36,137.53,4440.0
2019-12-16 12:05:00,137.53,137.53,137.34,137.35,2400.0,137.53,137.53,137.34,137.35,2400.0
2019-12-16 12:10:00,137.3,137.3,137.02,137.04,6308.0,137.3,137.3,137.02,137.04,6308.0
2019-12-16 12:15:00,137.07,137.2,137.04,137.17,4231.0,137.07,137.2,137.04,137.17,4231.0
2019-12-16 12:20:00,137.13,137.16,137.04,137.11,2823.0,137.13,137.16,137.04,137.11,2823.0
2019-12-16 12:25:00,137.1,137.21,137.1,137.21,4768.0,137.1,137.21,137.1,137.21,4768.0
2019-12-16 12:30:00,137.2,137.26,137.16,137.16,2186.0,137.2,137.26,137.16,137.16,2186.0
2019-12-16 12:35:00,137.1,137.23,137.1,137.17,1848.0,137.1,137.23,137.1,137.17,1848.0
2019-12-16 12:40:00,137.13,137.23,137.12,137.23,2867.0,137.13,137.23,137.12,137.23,2867.0
2019-12-16 12:45:00,137.27,137.33,137.27,137.3,2986.0,137.27,137.33,137.27,137.3,2986.0
2019-12-16 12:50:00,137.28,137.5,137.25,137.45,7968.0,137.28,137.5,137.25,137.45,7968.0
2019-12-16 12:55:00,137.49,137.49,137.37,137.39,2331.0,137.49,137.49,137.37,137.39,2331.0
2019-12-16 13:00:00,137.42,137.42,137.34,137.42,1935.0,137.42,137.42,137.34,137.42,1935.0
2019-12-16 13:05:00,137.41,137.62,137.4,137.61,6242.0,137.41,137.62,137.4,137.61,6242.0
2019-12-16 13:10:00,137.61,137.71,137.6,137.7,2234.0,137.61,137.71,137.6,137.7,2234.0
2019-12-16 13:15:00,137.8,137.91,137.74,137.74,6539.0,137.8,137.91,137.74,137.74,6539.0
2019-12-16 13:20:00,137.7,137.7,137.55,137.6,2132.0,137.7,137.7,137.55,137.6,2132.0
2019-12-16 13:25:00,137.58,137.58,137.44,137.48,2072.0,137.58,137.58,137.44,137.48,2072.0
2019-12-16 13:30:00,137.45,137.54,137.43,137.52,1747.0,137.45,137.54,137.43,137.52,1747.0
2019-12-16 13:35:00,137.49,137.5,137.44,137.46,2900.0,137.49,137.5,137.44,137.46,2900.0
2019-12-16 13:40:00,137.45,137.48,137.4,137.42,1500.0,137.45,137.48,137.4,137.42,1500.0
2019-12-16 13:45:00,137.48,137.57,137.48,137.56,826.0,137.48,137.57,137.48,137.56,826.0
2019-12-16 13:50:00,137.56,137.58,137.44,137.44,2579.0,137.56,137.58,137.44,137.44,2579.0
2019-12-16 13:55:00,137.47,137.53,137.45,137.5,2839.0,137.47,137.53,137.45,137.5,2839.0
2019-12-16 14:00:00,137.52,137.6,137.52,137.59,1581.0,137.52,137.6,137.52,137.59,1581.0
2019-12-16 14:05:00,137.58,137.58,137.46,137.53,2679.0,137.58,137.58,137.46,137.53,2679.0
2019-12-16 14:10:00,137.5,137.57,137.47,137.47,3065.0,137.5,137.57,137.47,137.47,3065.0
2019-12-16 14:15:00,137.35,137.35,137.18,137.23,4693.0,137.35,137.35,137.18,137.23,4693.0
2019-12-16 14:20:00,137.24,137.24,137.12,137.12,2398.0,137.24,137.24,137.12,137.12,2398.0
2019-12-16 14:25:00,137.12,137.19,137.02,137.05,5385.0,137.12,137.19,137.02,137.05,5385.0
2019-12-16 14:30:00,137.06,137.13,137.05,137.06,1657.0,137.06,137.13,137.05,137.06,1657.0
2019-12-16 14:35:00,137.06,137.07,137.02,137.04,2666.0,137.06,137.07,137.02,137.04,2666.0
2019-12-16 14:40:00,137.01,137.09,136.9,136.92,4223.0,137.01,137.09,136.9,136.92,4223.0
2019-12-16 14:45:00,136.91,136.98,136.73,136.74,5647.0,136.91,136.98,136.73,136.74,5647.0
2019-12-16 14:50:00,136.73,136.84,136.73,136.84,3199.0,136.73,136.84,136.73,136.84,3199.0
2019-12-16 14:55:00,136.82,136.85,136.78,136.78,2164.0,136.82,136.85,136.78,136.78,2164.0
2019-12-16 15:00:00,136.8,136.88,136.74,136.83,2045.0,136.8,136.88,136.74,136.83,2045.0
2019-12-16 15:05:00,136.83,136.88,136.78,136.88,2084.0,136.83,136.88,136.78,136.88,2084.0
2019-12-16 15:10:00,136.86,136.93,136.83,136.87,2869.0,136.86,136.93,136.83,136.87,2869.0
2019-12-16 15:15:00,136.88,136.9,136.71,136.71,3236.0,136.88,136.9,136.71,136.71,3236.0
2019-12-16 15:20:00,136.69,136.91,136.69,136.85,4503.0,136.69,136.91,136.69,136.85,4503.0
2019-12-16 15:25:00,136.88,136.99,136.85,136.92,3424.0,136.88,136.99,136.85,136.92,3424.0
2019-12-16 15:30:00,136.9,137.08,136.8,137.06,7541.0,136.9,137.08,136.8,137.06,7541.0
2019-12-16 15:35:00,137.06,137.07,136.89,136.89,6085.0,137.06,137.07,136.89,136.89,6085.0
2019-12-16 15:40:00,136.87,136.9,136.82,136.86,5140.0,136.87,136.9,136.82,136.86,5140.0
2019-12-16 15:45:00,136.85,136.87,136.73,136.87,8453.0,136.85,136.87,136.73,136.87,8453.0
2019-12-16 15:50:00,136.9,137.18,136.68,136.68,22814.0,136.9,137.18,136.68,136.68,22814.0
2019-12-16 15:55:00,136.66,136.77,136.6,136.64,55944.0,136.66,136.77,136.6,136.64,55944.0
2019-12-17 09:30:00,137.02,137.38,136.76,137.19,21375.0,137.02,137.38,136.76,137.19,21375.0
2019-12-17 09:35:00,137.09,137.22,136.0,136.01,8940.0,137.09,137.22,136.0,136.01,8940.0
2019-12-17 09:40:00,135.94,136.1,135.91,136.03,6867.0,135.94,136.1,135.91,136.03,6867.0
2019-12-17 09:45:00,135.95,136.01,135.16,135.17,13500.0,135.95,136.01,135.16,135.17,13500.0
2019-12-17 09:50:00,135.25,135.36,135.07,135.1,5229.0,135.25,135.36,135.07,135.1,5229.0
2019-12-17 09:55:00,135.04,135.16,134.78,135.07,11967.0,135.04,135.16,134.78,135.07,11967.0
2019-12-17 10:00:00,135.0,135.42,134.9,135.33,22599.0,135.0,135.42,134.9,135.33,22599.0
2019-12-17 10:05:00,135.28,135.3,134.88,134.88,8842.0,135.28,135.3,134.88,134.88,8842.0
2019-12-17 10:10:00,134.87,135.21,134.85,134.88,13418.0,134.87,135.21,134.85,134.88,13418.0
2019-12-17 10:15:00,134.88,135.07,134.74,135.05,8673.0,134.88,135.07,134.74,135.05,8673.0
2019-12-17 10:20:00,135.03,135.07,134.89,135.01,7351.0,135.03,135.07,134.89,135.01,7351.0
2019-12-17 10:25:00,135.0,135.32,134.91,135.22,8853.0,135.0,135.32,134.91,135.22,8853.0
2019-12-17 10:30:00,135.19,135.2,134.76,134.81,13794.0,135.19,135.2,134.76,134.81,13794.0
2019-12-17 10:35:00,134.79,134.81,134.64,134.68,11244.0,134.79,134.81,134.64,134.68,11244.0
2019-12-17 10:40:00,134.68,134.91,134.68,134.75,5479.0,134.68,134.91,134.68,134.75,5479.0
2019-12-17 10:45:00,134.77,135.26,134.74,135.23,17005.0,134.77,135.26,134.74,135.23,17005.0
2019-12-17 10:50:00,135.31,135.52,135.28,135.43,20268.0,135.31,135.52,135.28,135.43,20268.0
2019-12-17 10:55:00,135.39,135.74,135.21,135.72,2844.0,135.39,135.74,135.21,135.72,2844.0
2019-12-17 11:00:00,135.75,136.19,135.73,136.07,6187.0,135.75,136.19,135.73,136.07,6187.0
2019-12-17 11:05:00,136.05,136.15,135.9,135.9,8673.0,136.05,136.15,135.9,135.9,8673.0
2019-12-17 11:10:00,135.9,135.96,135.76,135.86,4315.0,135.9,135.96,135.76,135.86,4315.0
2019-12-17 11:15:00,135.91,135.91,135.62,135.72,5550.0,135.91,135.91,135.62,135.72,5550.0
2019-12-17 11:20:00,135.7,135.81,135.66,135.68,4748.0,135.7,135.81,135.66,135.68,4748.0
2019-12-17 11:25:00,135.69,135.9,135.63,135.9,5716.0,135.69,135.9,135.63,135.9,5716.0
2019-12-17 11:30:00,135.89,135.89,135.6,135.73,5283.0,135.89,135.89,135.6,135.73,5283.0
2019-12-17 11:35:00,135.74,135.79,135.58,135.62,4666.0,135.74,135.79,135.58,135.62,4666.0
2019-12-17 11:40:00,135.65,135.76,135.62,135.74,3660.0,135.65,135.76,135.62,135.74,3660.0
2019-12-17 11:45:00,135.71,135.94,135.65,135.94,2621.0,135.71,135.94,135.65,135.94,2621.0
2019-12-17 11:50:00,135.93,135.93,135.74,135.75,30400.0,135.93,135.93,135.74,135.75,30400.0
2019-12-17 11:55:00,135.75,135.77,135.64,135.69,2045.0,135.75,135.77,135.64,135.69,2045.0
2019-12-17 12:00:00,135.78,135.78,135.7,135.7,3295.0,135.78,135.78,135.7,135.7,3295.0
2019-12-17 12:05:00,135.66,135.67,135.54,135.55,7007.0,135.66,135.67,135.54,135.55,7007.0
2019-12-17 12:10:00,135.54,135.78,135.54,135.74,3770.0,135.54,135.78,135.54,135.74,3770.0
2019-12-17 12:15:00,135.75,135.84,135.75,135.81,2975.0,135.75,135.84,135.75,135.81,2975.0
2019-12-17 12:20:00,135.82,135.88,135.79,135.81,4141.0,135.82,135.88,135.79,135.81,4141.0
2019-12-17 12:25:00,135.81,135.84,135.78,135.84,1517.0,135.81,135.84,135.78,135.84,1517.0
2019-12-17 12:30:00,135.84,136.05,135.79,136.03,5864.0,135.84,136.05,135.79,136.03,5864.0
2019-12-17 12:35:00,136.04,136.15,136.02,136.12,3546.0,136.04,136.15,136.02,136.12,3546.0
2019-12-17 12:40:00,136.09,136.15,136.05,136.15,3932.0,136.09,136.15,136.05,136.15,3932.0
2019-12-17 12:45:00,136.22,136.23,136.16,136.2,2891.0,136.22,136.23,136.16,136.2,2891.0
2019-12-17 12:50:00,136.27,136.29,136.16,136.27,3620.0,136.27,136.29,136.16,136.27,3620.0
2019-12-17 12:55:00,136.26,136.3,136.15,136.15,3650.0,136.26,136.3,136.15,136.15,3650.0
2019-12-17 13:00:00,136.19,136.19,136.07,136.12,1900.0,136.19,136.19,136.07,136.12,1900.0
2019-12-17 13:05:00,136.1,136.15,136.09,136.11,3700.0,136.1,136.15,136.09,136.11,3700.0
2019-12-17 13:10:00,136.11,136.29,136.11,136.25,5278.0,136.11,136.29,136.11,136.25,5278.0
2019-12-17 13:15:00,136.28,136.54,136.28,136.52,12802.0,136.28,136.54,136.28,136.52,12802.0
2019-12-17 13:20:00,136.47,136.53,136.39,136.5,14071.0,136.47,136.53,136.39,136.5,14071.0
2019-12-17 13:25:00,136.52,136.57,136.44,136.44,2288.0,136.52,136.57,136.44,136.44,2288.0
2019-12-17 13:30:00,136.42,136.53,136.42,136.51,1864.0,136.42,136.53,136.42,136.51,1864.0
2019-12-17 13:35:00,136.52,136.65,136.5,136.65,3000.0,136.52,136.65,136.5,136.65,3000.0
2019-12-17 13:40:00,136.73,136.75,136.68,136.75,2600.0,136.73,136.75,136.68,136.75,2600.0
2019-12-17 13:45:00,136.74,136.78,136.54,136.54,18271.0,136.74,136.78,136.54,136.54,18271.0
2019-12-17 13:50:00,136.53,136.53,136.45,136.5,2162.0,136.53,136.53,136.45,136.5,2162.0
2019-12-17 13:55:00,136.53,136.62,136.53,136.6,2445.0,136.53,136.62,136.53,136.6,2445.0
2019-12-17 14:00:00,136.65,136.87,136.59,136.63,21670.0,136.65,136.87,136.59,136.63,21670.0
2019-12-17 14:05:00,136.63,136.84,136.63,136.74,16277.0,136.63,136.84,136.63,136.74,16277.0
2019-12-17 14:10:00,136.76,136.8,136.72,136.8,2163.0,136.76,136.8,136.72,136.8,2163.0
2019-12-17 14:15:00,136.83,136.83,136.74,136.81,2995.0,136.83,136.83,136.74,136.81,2995.0
2019-12-17 14:20:00,136.87,136.87,136.66,136.66,3601.0,136.87,136.87,136.66,136.66,3601.0
2019-12-17 14:25:00,136.65,136.71,136.63,136.71,2365.0,136.65,136.71,136.63,136.71,2365.0
2019-12-17 14:30:00,136.69,136.81,136.69,136.75,2580.0,136.69,136.81,136.69,136.75,2580.0
2019-12-17 14:35:00,136.74,136.74,136.67,136.72,1962.0,136.74,136.74,136.67,136.72,1962.0
2019-12-17 14:40:00,136.74,136.74,136.7,136.74,1900.0,136.74,136.74,136.7,136.74,1900.0
2019-12-17 14:45:00,136.75,136.79,136.66,136.79,3717.0,136.75,136.79,136.66,136.79,3717.0
2019-12-17 14:50:00,136.8,136.8,136.63,136.63,2300.0,136.8,136.8,136.63,136.63,2300.0
2019-12-17 14:55:00,136.66,136.71,136.66,136.69,1133.0,136.66,136.71,136.66,136.69,1133.0
2019-12-17 15:00:00,136.74,136.84,136.67,136.78,4534.0,136.74,136.84,136.67,136.78,4534.0
2019-12-17 15:05:00,136.79,136.87,136.79,136.85,2454.0,136.79,136.87,136.79,136.85,2454.0
2019-12-17 15:10:00,136.87,136.92,136.82,136.92,3672.0,136.87,136.92,136.82,136.92,3672.0
2019-12-17 15:15:00,136.91,136.91,136.83,136.88,3750.0,136.91,136.91,136.83,136.88,3750.0
2019-12-17 15:20:00,136.93,136.94,136.88,136.91,4628.0,136.93,136.94,136.88,136.91,4628.0
2019-12-17 15:25:00,136.91,136.96,136.89,136.92,3654.0,136.91,136.96,136.89,136.92,3654.0
2019-12-17 15:30:00,136.92,136.95,136.87,136.88,7126.0,136.92,136.95,136.87,136.88,7126.0
2019-12-17 15:35:00,136.87,137.02,136.87,136.99,9045.0,136.87,137.02,136.87,136.99,9045.0
2019-12-17 15:40:00,137.0,137.01,136.95,136.98,4700.0,137.0,137.01,136.95,136.98,4700.0
2019-12-17 15:45:00,137.0,137.03,136.97,136.98,8249.0,137.0,137.03,136.97,136.98,8249.0
2019-12-17 15:50:00,137.0,137.07,136.86,137.05,14228.0,137.0,137.07,136.86,137.05,14228.0
2019-12-17 15:55:00,137.05,137.08,136.91,136.91,40146.0,137.05,137.08,136.91,136.91,40146.0
2019-12-18 09:30:00,137.37,137.85,137.37,137.61,12777.0,137.37,137.85,137.37,137.61,12777.0
2019-12-18 09:35:00,137.72,138.12,137.72,137.88,4237.0,137.72,138.12,137.72,137.88,4237.0
2019-12-18 09:40:00,137.74,137.98,137.69,137.97,7390.0,137.74,137.98,137.69,137.97,7390.0
2019-12-18 09:45:00,137.92,138.3,137.9,138.3,3000.0,137.92,138.3,137.9,138.3,3000.0
2019-12-18 09:50:00,138.24,138.66,138.16,138.66,2914.0,138.24,138.66,138.16,138.66,2914.0
2019-12-18 09:55:00,138.65,139.09,138.45,138.46,12008.0,138.65,139.09,138.45,138.46,12008.0
2019-12-18 10:00:00,138.57,138.57,138.13,138.2,2140.0,138.57,138.57,138.13,138.2,2140.0
2019-12-18 10:05:00,138.24,138.36,138.15,138.32,5286.0,138.24,138.36,138.15,138.32,5286.0
2019-12-18 10:10:00,138.38,138.55,138.35,138.47,4080.0,138.38,138.55,138.35,138.47,4080.0
2019-12-18 10:15:00,138.46,138.64,138.44,138.63,1300.0,138.46,138.64,138.44,138.63,1300.0
2019-12-18 10:20:00,138.57,138.6,138.43,138.6,1700.0,138.57,138.6,138.43,138.6,1700.0
2019-12-18 10:25:00,138.6,138.79,138.6,138.78,7382.0,138.6,138.79,138.6,138.78,7382.0
2019-12-18 10:30:00,138.69,138.69,138.49,138.6,1300.0,138.69,138.69,138.49,138.6,1300.0
2019-12-18 10:35:00,138.55,138.8,138.51,138.79,2202.0,138.55,138.8,138.51,138.79,2202.0
2019-12-18 10:40:00,138.83,138.96,138.83,138.94,900.0,138.83,138.96,138.83,138.94,900.0
2019-12-18 10:45:00,138.9,138.96,138.76,138.76,3255.0,138.9,138.96,138.76,138.76,3255.0
2019-12-18 10:50:00,138.8,138.9,138.78,138.9,1500.0,138.8,138.9,138.78,138.9,1500.0
2019-12-18 10:55:00,138.92,138.95,138.79,138.88,2905.0,138.92,138.95,138.79,138.88,2905.0
2019-12-18 11:00:00,138.88,138.88,138.72,138.81,3846.0,138.88,138.88,138.72,138.81,3846.0
2019-12-18 11:05:00,138.78,138.8,138.65,138.72,14500.0,138.78,138.8,138.65,138.72,14500.0
2019-12-18 11:10:00,138.73,138.85,138.61,138.84,6572.0,138.73,138.85,138.61,138.84,6572.0
2019-12-18 11:15:00,138.91,139.07,138.9,139.0,3922.0,138.91,139.07,138.9,139.0,3922.0
2019-12-18 11:20:00,139.03,139.17,138.85,138.94,17548.0,139.03,139.17,138.85,138.94,17548.0
2019-12-18 11:25:00,138.97,139.19,138.97,139.13,4659.0,138.97,139.19,138.97,139.13,4659.0
2019-12-18 11:30:00,139.09,139.11,138.9,138.94,5875.0,139.09,139.11,138.9,138.94,5875.0
2019-12-18 11:35:00,138.94,138.94,138.85,138.87,5779.0,138.94,138.94,138.85,138.87,5779.0
2019-12-18 11:40:00,138.93,139.24,138.93,139.12,9120.0,138.93,139.24,138.93,139.12,9120.0
2019-12-18 11:45:00,139.1,139.13,138.85,138.97,10590.0,139.1,139.13,138.85,138.97,10590.0
2019-12-18 11:50:00,138.9,138.94,138.87,138.87,1500.0,138.9,138.94,138.87,138.87,1500.0
2019-12-18 11:55:00,138.84,138.91,138.74,138.75,3274.0,138.84,138.91,138.74,138.75,3274.0
2019-12-18 12:00:00,138.76,138.78,138.6,138.78,9931.0,138.76,138.78,138.6,138.78,9931.0
2019-12-18 12:05:00,138.72,138.75,138.65,138.71,11471.0,138.72,138.75,138.65,138.71,11471.0
2019-12-18 12:10:00,138.68,138.95,138.68,138.95,2022.0,138.68,138.95,138.68,138.95,2022.0
2019-12-18 12:15:00,138.89,138.96,138.87,138.94,2213.0,138.89,138.96,138.87,138.94,2213.0
2019-12-18 12:20:00,138.9,138.91,138.69,138.7,2046.0,138.9,138.91,138.69,138.7,2046.0
2019-12-18 12:25:00,138.7,138.7,138.65,138.69,2247.0,138.7,138.7,138.65,138.69,2247.0
2019-12-18 12:30:00,138.69,138.73,138.63,138.63,2800.0,138.69,138.73,138.63,138.63,2800.0
2019-12-18 12:35:00,138.62,138.74,138.61,138.74,2700.0,138.62,138.74,138.61,138.74,2700.0
2019-12-18 12:40:00,138.85,138.87,138.8,138.82,1913.0,138.85,138.87,138.8,138.82,1913.0
2019-12-18 12:45:00,138.86,138.94,138.86,138.94,1365.0,138.86,138.94,138.86,138.94,1365.0
2019-12-18 12:50:00,138.87,138.88,138.84,138.84,1000.0,138.87,138.88,138.84,138.84,1000.0
2019-12-18 12:55:00,138.81,138.9,138.8,138.89,1800.0,138.81,138.9,138.8,138.89,1800.0
2019-12-18 13:00:00,138.88,138.88,138.83,138.83,2351.0,138.88,138.88,138.83,138.83,2351.0
2019-12-18 13:05:00,138.81,138.98,138.76,138.96,25804.0,138.81,138.98,138.76,138.96,25804.0
2019-12-18 13:10:00,138.96,139.12,138.87,139.05,5810.0,138.96,139.12,138.87,139.05,5810.0
2019-12-18 13:15:00,139.03,139.03,138.87,138.87,2066.0,139.03,139.03,138.87,138.87,2066.0
2019-12-18 13:20:00,138.85,138.96,138.62,138.66,7888.0,138.85,138.96,138.62,138.66,7888.0
2019-12-18 13:25:00,138.62,138.62,138.54,138.54,500.0,138.62,138.62,138.54,138.54,500.0
2019-12-18 13:30:00,138.57,138.57,138.46,138.49,2471.0,138.57,138.57,138.46,138.49,2471.0
2019-12-18 13:35:00,138.44,138.58,138.44,138.58,3508.0,138.44,138.58,138.44,138.58,3508.0
2019-12-18 13:40:00,138.59,138.72,138.58,138.59,1600.0,138.59,138.72,138.58,138.59,1600.0
2019-12-18 13:45:00,138.61,138.61,138.47,138.51,915.0,138.61,138.61,138.47,138.51,915.0
2019-12-18 13:50:00,138.49,138.7,138.49,138.65,4642.0,138.49,138.7,138.49,138.65,4642.0
2019-12-18 13:55:00,138.66,138.72,138.66,138.67,1305.0,138.66,138.72,138.66,138.67,1305.0
2019-12-18 14:00:00,138.68,138.73,138.55,138.6,3486.0,138.68,138.73,138.55,138.6,3486.0
2019-12-18 14:05:00,138.54,138.54,138.45,138.48,922.0,138.54,138.54,138.45,138.48,922.0
2019-12-18 14:10:00,138.51,138.55,138.48,138.5,2819.0,138.51,138.55,138.48,138.5,2819.0
2019-12-18 14:15:00,138.46,138.46,138.3,138.37,5370.0,138.46,138.46,138.3,138.37,5370.0
2019-12-18 14:20:00,138.34,138.4,138.34,138.39,1805.0,138.34,138.4,138.34,138.39,1805.0
2019-12-18 14:25:00,138.4,138.52,138.4,138.47,2950.0,138.4,138.52,138.4,138.47,2950.0
2019-12-18 14:30:00,138.49,138.59,138.44,138.44,2614.0,138.49,138.59,138.44,138.44,2614.0
2019-12-18 14:35:00,138.44,138.57,138.44,138.55,3513.0,138.44,138.57,138.44,138.55,3513.0
2019-12-18 14:40:00,138.55,138.55,138.5,138.5,1100.0,138.55,138.55,138.5,138.5,1100.0
2019-12-18 14:45:00,138.55,138.66,138.5,138.51,5839.0,138.55,138.66,138.5,138.51,5839.0
2019-12-18 14:50:00,138.55,138.61,138.55,138.56,3345.0,138.55,138.61,138.55,138.56,3345.0
2019-12-18 14:55:00,138.54,138.56,138.5,138.56,3126.0,138.54,138.56,138.5,138.56,3126.0
2019-12-18 15:00:00,138.61,138.65,138.48,138.58,3200.0,138.61,138.65,138.48,138.58,3200.0
2019-12-18 15:05:00,138.53,138.53,138.48,138.53,2121.0,138.53,138.53,138.48,138.53,2121.0
2019-12-18 15:10:00,138.52,138.57,138.42,138.43,4260.0,138.52,138.57,138.42,138.43,4260.0
2019-12-18 15:15:00,138.41,138.49,138.37,138.45,2952.0,138.41,138.49,138.37,138.45,2952.0
2019-12-18 15:20:00,138.42,138.43,138.39,138.43,4009.0,138.42,138.43,138.39,138.43,4009.0
2019-12-18 15:25:00,138.41,138.41,138.31,138.35,4200.0,138.41,138.41,138.31,138.35,4200.0
2019-12-18 15:30:00,138.34,138.37,138.2,138.21,6847.0,138.34,138.37,138.2,138.21,6847.0
2019-12-18 15:35:00,138.21,138.37,138.2,138.37,6719.0,138.21,138.37,138.2,138.37,6719.0
2019-12-18 15:40:00,138.38,138.41,138.29,138.33,3921.0,138.38,138.41,138.29,138.33,3921.0
2019-12-18 15:45:00,138.3,138.44,138.3,138.37,7938.0,138.3,138.44,138.3,138.37,7938.0
2019-12-18 15:50:00,138.39,138.39,138.01,138.07,30005.0,138.39,138.39,138.01,138.07,30005.0
2019-12-18 15:55:00,138.07,138.24,138.07,138.17,49987.0,138.07,138.24,138.07,138.17,49987.0
2019-12-19 09:30:00,138.24,139.01,138.22,138.75,16575.0,138.24,139.01,138.22,138.75,16575.0
2019-12-19 09:35:00,138.92,139.16,138.45,138.45,8862.0,138.92,139.16,138.45,138.45,8862.0
2019-12-19 09:40:00,138.39,138.63,138.39,138.5,3400.0,138.39,138.63,138.39,138.5,3400.0
2019-12-19 09:45:00,138.56,138.56,138.13,138.23,7400.0,138.56,138.56,138.13,138.23,7400.0
2019-12-19 09:50:00,138.18,138.41,138.15,138.22,3051.0,138.18,138.41,138.15,138.22,3051.0
2019-12-19 09:55:00,138.15,138.15,137.65,137.65,7723.0,138.15,138.15,137.65,137.65,7723.0
2019-12-19 10:00:00,137.79,137.79,137.5,137.69,6102.0,137.79,137.79,137.5,137.69,6102.0
2019-12-19 10:05:00,137.75,137.95,137.75,137.81,3950.0,137.75,137.95,137.75,137.81,3950.0
2019-12-19 10:10:00,137.75,137.83,137.55,137.68,3902.0,137.75,137.83,137.55,137.68,3902.0
2019-12-19 10:15:00,137.66,138.15,137.66,138.15,4116.0,137.66,138.15,137.66,138.15,4116.0
2019-12-19 10:20:00,138.22,138.36,138.12,138.17,2202.0,138.22,138.36,138.12,138.17,2202.0
2019-12-19 10:25:00,138.14,138.47,138.12,138.45,5250.0,138.14,138.47,138.12,138.45,5250.0
2019-12-19 10:30:00,138.39,138.54,138.33,138.36,6355.0,138.39,138.54,138.33,138.36,6355.0
2019-12-19 10:35:00,138.34,138.37,138.18,138.21,5440.0,138.34,138.37,138.18,138.21,5440.0
2019-12-19 10:40:00,138.17,138.41,138.14,138.34,3621.0,138.17,138.41,138.14,138.34,3621.0
2019-12-19 10:45:00,138.39,138.57,138.33,138.56,3437.0,138.39,138.57,138.33,138.56,3437.0
2019-12-19 10:50:00,138.56,138.59,138.43,138.59,3500.0,138.56,138.59,138.43,138.59,3500.0
2019-12-19 10:55:00,138.59,138.87,138.59,138.87,4243.0,138.59,138.87,138.59,138.87,4243.0
2019-12-19 11:00:00,138.79,138.91,138.72,138.91,5732.0,138.79,138.91,138.72,138.91,5732.0
2019-12-19 11:05:00,138.93,139.06,138.86,138.98,5218.0,138.93,139.06,138.86,138.98,5218.0
2019-12-19 11:10:00,138.95,139.08,138.95,139.06,3718.0,138.95,139.08,138.95,139.06,3718.0
2019-12-19 11:15:00,139.05,139.16,139.03,139.16,5597.0,139.05,139.16,139.03,139.16,5597.0
2019-12-19 11:20:00,139.19,139.52,139.18,139.47,6529.0,139.19,139.52,139.18,139.47,6529.0
2019-12-19 11:25:00,139.53,139.73,139.53,139.7,6323.0,139.53,139.73,139.53,139.7,6323.0
2019-12-19 11:30:00,139.68,139.8,139.68,139.72,7120.0,139.68,139.8,139.68,139.72,7120.0
2019-12-19 11:35:00,139.74,139.9,139.66,139.79,8150.0,139.74,139.9,139.66,139.79,8150.0
2019-12-19 11:40:00,139.85,139.85,139.65,139.65,3550.0,139.85,139.85,139.65,139.65,3550.0
2019-12-19 11:45:00,139.57,139.68,139.52,139.6,6311.0,139.57,139.68,139.52,139.6,6311.0
2019-12-19 11:50:00,139.61,139.7,139.54,139.67,2978.0,139.61,139.7,139.54,139.67,2978.0
2019-12-19 11:55:00,139.7,139.85,139.7,139.83,4738.0,139.7,139.85,139.7,139.83,4738.0
2019-12-19 12:00:00,139.79,139.98,139.79,139.96,2500.0,139.79,139.98,139.79,139.96,2500.0
2019-12-19 12:05:00,139.94,140.04,139.88,139.88,13648.0,139.94,140.04,139.88,139.88,13648.0
2019-12-19 12:10:00,139.87,140.1,139.87,140.03,2900.0,139.87,140.1,139.87,140.03,2900.0
2019-12-19 12:15:00,140.07,140.21,140.04,140.15,6274.0,140.07,140.21,140.04,140.15,6274.0
2019-12-19 12:20:00,140.15,140.22,140.1,140.17,3197.0,140.15,140.22,140.1,140.17,3197.0
2019-12-19 12:25:00,140.15,140.19,140.1,140.1,2318.0,140.15,140.19,140.1,140.1,2318.0
2019-12-19 12:30:00,140.09,140.09,139.98,140.08,5500.0,140.09,140.09,139.98,140.08,5500.0
2019-12-19 12:35:00,140.08,140.11,140.0,140.0,4135.0,140.08,140.11,140.0,140.0,4135.0
2019-12-19 12:40:00,140.0,140.09,139.99,140.09,4200.0,140.0,140.09,139.99,140.09,4200.0
2019-12-19 12:45:00,140.08,140.1,140.0,140.0,2735.0,140.08,140.1,140.0,140.0,2735.0
2019-12-19 12:50:00,140.01,140.07,139.99,140.0,4922.0,140.01,140.07,139.99,140.0,4922.0
2019-12-19 12:55:00,139.99,140.06,139.99,140.04,5760.0,139.99,140.06,139.99,140.04,5760.0
2019-12-19 13:00:00,140.06,140.11,140.03,140.11,6865.0,140.06,140.11,140.03,140.11,6865.0
2019-12-19 13:05:00,140.09,140.09,139.98,140.01,2177.0,140.09,140.09,139.98,140.01,2177.0
2019-12-19 13:10:00,140.04,140.04,139.8,139.8,4894.0,140.04,140.04,139.8,139.8,4894.0
2019-12-19 13:15:00,139.76,140.1,139.76,140.02,3500.0,139.76,140.1,139.76,140.02,3500.0
2019-12-19 13:20:00,140.03,140.06,139.93,139.93,1500.0,140.03,140.06,139.93,139.93,1500.0
2019-12-19 13:25:00,139.9,139.94,139.87,139.89,4937.0,139.9,139.94,139.87,139.89,4937.0
2019-12-19 13:30:00,139.9,139.94,139.84,139.94,1920.0,139.9,139.94,139.84,139.94,1920.0
2019-12-19 13:35:00,139.94,140.02,139.9,139.9,1900.0,139.94,140.02,139.9,139.9,1900.0
2019-12-19 13:40:00,139.9,139.9,139.7,139.71,2300.0,139.9,139.9,139.7,139.71,2300.0
2019-12-19 13:45:00,139.73,139.75,139.69,139.7,1823.0,139.73,139.75,139.69,139.7,1823.0
2019-12-19 13:50:00,139.73,139.84,139.71,139.83,2776.0,139.73,139.84,139.71,139.83,2776.0
2019-12-19 13:55:00,139.82,139.82,139.74,139.78,2214.0,139.82,139.82,139.74,139.78,2214.0
2019-12-19 14:00:00,139.77,139.77,139.55,139.58,2465.0,139.77,139.77,139.55,139.58,2465.0
2019-12-19 14:05:00,139.57,139.6,139.43,139.47,2422.0,139.57,139.6,139.43,139.47,2422.0
2019-12-19 14:10:00,139.5,139.58,139.49,139.52,5081.0,139.5,139.58,139.49,139.52,5081.0
2019-12-19 14:15:00,139.45,139.46,139.26,139.26,3432.0,139.45,139.46,139.26,139.26,3432.0
2019-12-19 14:20:00,139.27,139.38,139.24,139.25,4350.0,139.27,139.38,139.24,139.25,4350.0
2019-12-19 14:25:00,139.24,139.28,139.17,139.17,2100.0,139.24,139.28,139.17,139.17,2100.0
2019-12-19 14:30:00,139.15,139.28,139.14,139.2,4200.0,139.15,139.28,139.14,139.2,4200.0
2019-12-19 14:35:00,139.23,139.36,139.22,139.24,15176.0,139.23,139.36,139.22,139.24,15176.0
2019-12-19 14:40:00,139.15,139.18,139.12,139.18,2200.0,139.15,139.18,139.12,139.18,2200.0
2019-12-19 14:45:00,139.19,139.2,139.11,139.12,3103.0,139.19,139.2,139.11,139.12,3103.0
2019-12-19 14:50:00,139.1,139.19,139.1,139.17,5161.0,139.1,139.19,139.1,139.17,5161.0
2019-12-19 14:55:00,139.17,139.27,139.15,139.22,10988.0,139.17,139.27,139.15,139.22,10988.0
2019-12-19 15:00:00,139.24,139.27,139.18,139.25,3963.0,139.24,139.27,139.18,139.25,3963.0
2019-12-19 15:05:00,139.24,139.25,139.1,139.14,4600.0,139.24,139.25,139.1,139.14,4600.0
2019-12-19 15:10:00,139.14,139.22,139.13,139.21,4006.0,139.14,139.22,139.13,139.21,4006.0
2019-12-19 15:15:00,139.2,139.29,139.19,139.28,7002.0,139.2,139.29,139.19,139.28,7002.0
2019-12-19 15:20:00,139.28,139.31,139.23,139.25,13579.0,139.28,139.31,139.23,139.25,13579.0
2019-12-19 15:25:00,139.25,139.28,139.21,139.24,6964.0,139.25,139.28,139.21,139.24,6964.0
2019-12-19 15:30:00,139.24,139.31,139.17,139.27,6607.0,139.24,139.31,139.17,139.27,6607.0
2019-12-19 15:35:00,139.33,139.39,139.3,139.34,4605.0,139.33,139.39,139.3,139.34,4605.0
2019-12-19 15:40:00,139.36,139.47,139.36,139.44,12715.0,139.36,139.47,139.36,139.44,12715.0
2019-12-19 15:45:00,139.45,139.54,139.36,139.37,14841.0,139.45,139.54,139.36,139.37,14841.0
2019-12-19 15:50:00,139.36,139.54,139.34,139.51,35139.0,139.36,139.54,139.34,139.51,35139.0
2019-12-19 15:55:00,139.49,139.64,139.44,139.5,90651.0,139.49,139.64,139.44,139.5,90651.0
2019-12-20 09:30:00,140.82,141.01,138.98,140.48,212114.0,140.82,141.01,138.98,140.48,212114.0
2019-12-20 09:35:00,140.55,140.89,140.08,140.18,16098.0,140.55,140.89,140.08,140.18,16098.0
2019-12-20 09:40:00,140.05,140.05,139.69,139.91,7171.0,140.05,140.05,139.69,139.91,7171.0
2019-12-20 09:45:00,139.91,140.05,139.86,139.86,13675.0,139.91,140.05,139.86,139.86,13675.0
2019-12-20 09:50:00,139.88,139.92,139.74,139.92,9275.0,139.88,139.92,139.74,139.92,9275.0
2019-12-20 09:55:00,139.94,139.95,139.67,139.95,13678.0,139.94,139.95,139.67,139.95,13678.0
2019-12-20 10:00:00,139.96,140.46,139.67,140.23,17983.0,139.96,140.46,139.67,140.23,17983.0
2019-12-20 10:05:00,140.2,140.25,139.96,140.24,15567.0,140.2,140.25,139.96,140.24,15567.0
2019-12-20 10:10:00,140.24,140.27,140.08,140.21,6064.0,140.24,140.27,140.08,140.21,6064.0
2019-12-20 10:15:00,140.22,140.33,140.01,140.01,6625.0,140.22,140.33,140.01,140.01,6625.0
2019-12-20 10:20:00,140.1,140.36,139.97,140.28,11762.0,140.1,140.36,139.97,140.28,11762.0
2019-12-20 10:25:00,140.28,140.28,140.06,140.18,2710.0,140.28,140.28,140.06,140.18,2710.0
2019-12-20 10:30:00,140.18,140.2,140.12,140.12,3923.0,140.18,140.2,140.12,140.12,3923.0
2019-12-20 10:35:00,140.04,140.06,139.9,139.98,1715.0,140.04,140.06,139.9,139.98,1715.0
2019-12-20 10:40:00,139.99,140.04,139.89,139.89,1815.0,139.99,140.04,139.89,139.89,1815.0
2019-12-20 10:45:00,139.85,139.93,139.81,139.81,4500.0,139.85,139.93,139.81,139.81,4500.0
2019-12-20 10:50:00,139.8,139.99,139.78,139.95,7426.0,139.8,139.99,139.78,139.95,7426.0
2019-12-20 10:55:00,139.94,140.06,139.87,139.97,5170.0,139.94,140.06,139.87,139.97,5170.0
2019-12-20 11:00:00,139.95,139.95,139.8,139.81,6206.0,139.95,139.95,139.8,139.81,6206.0
2019-12-20 11:05:00,139.8,139.97,139.77,139.89,2230.0,139.8,139.97,139.77,139.89,2230.0
2019-12-20 11:10:00,139.9,140.0,139.9,139.97,1200.0,139.9,140.0,139.9,139.97,1200.0
2019-12-20 11:15:00,139.9,139.97,139.73,139.74,3165.0,139.9,139.97,139.73,139.74,3165.0
2019-12-20 11:20:00,139.74,139.74,139.54,139.55,4700.0,139.74,139.74,139.54,139.55,4700.0
2019-12-20 11:25:00,139.55,139.64,139.5,139.53,5424.0,139.55,139.64,139.5,139.53,5424.0
2019-12-20 11:30:00,139.5,139.68,139.49,139.58,7527.0,139.5,139.68,139.49,139.58,7527.0
2019-12-20 11:35:00,139.55,139.57,139.42,139.57,5535.0,139.55,139.57,139.42,139.57,5535.0
2019-12-20 11:40:00,139.56,139.82,139.43,139.78,15753.0,139.56,139.82,139.43,139.78,15753.0
2019-12-20 11:45:00,139.74,139.79,139.68,139.71,1894.0,139.74,139.79,139.68,139.71,1894.0
2019-12-20 11:50:00,139.75,139.75,139.45,139.46,4264.0,139.75,139.75,139.45,139.46,4264.0
2019-12-20 11:55:00,139.51,139.63,139.46,139.52,19485.0,139.51,139.63,139.46,139.52,19485.0
2019-12-20 12:00:00,139.57,139.73,139.57,139.68,1920.0,139.57,139.73,139.57,139.68,1920.0
2019-12-20 12:05:00,139.68,139.68,139.55,139.6,1700.0,139.68,139.68,139.55,139.6,1700.0
2019-12-20 12:10:00,139.59,139.66,139.43,139.45,2367.0,139.59,139.66,139.43,139.45,2367.0
2019-12-20 12:15:00,139.49,139.57,139.36,139.41,6119.0,139.49,139.57,139.36,139.41,6119.0
2019-12-20 12:20:00,139.46,139.51,139.4,139.48,4100.0,139.46,139.51,139.4,139.48,4100.0
2019-12-20 12:25:00,139.46,139.48,139.42,139.47,2384.0,139.46,139.48,139.42,139.47,2384.0
2019-12-20 12:30:00,139.48,139.53,139.36,139.36,4321.0,139.48,139.53,139.36,139.36,4321.0
2019-12-20 12:35:00,139.38,139.49,139.38,139.39,4986.0,139.38,139.49,139.38,139.39,4986.0
2019-12-20 12:40:00,139.37,139.49,139.32,139.45,5850.0,139.37,139.49,139.32,139.45,5850.0
2019-12-20 12:45:00,139.5,139.53,139.48,139.53,1858.0,139.5,139.53,139.48,139.53,1858.0
2019-12-20 12:50:00,139.53,139.84,139.49,139.84,3113.0,139.53,139.84,139.49,139.84,3113.0
2019-12-20 12:55:00,139.81,139.92,139.81,139.92,1621.0,139.81,139.92,139.81,139.92,1621.0
2019-12-20 13:00:00,139.93,140.11,139.93,140.11,2573.0,139.93,140.11,139.93,140.11,2573.0
2019-12-20 13:05:00,140.15,140.25,140.14,140.15,3748.0,140.15,140.25,140.14,140.15,3748.0
2019-12-20 13:10:00,140.18,140.23,140.03,140.03,4847.0,140.18,140.23,140.03,140.03,4847.0
2019-12-20 13:15:00,140.06,140.06,139.89,140.0,11020.0,140.06,140.06,139.89,140.0,11020.0
2019-12-20 13:20:00,140.0,140.01,139.88,139.92,5168.0,140.0,140.01,139.88,139.92,5168.0
2019-12-20 13:25:00,139.88,139.94,139.62,139.74,14429.0,139.88,139.94,139.62,139.74,14429.0
2019-12-20 13:30:00,139.81,139.94,139.78,139.82,6491.0,139.81,139.94,139.78,139.82,6491.0
2019-12-20 13:35:00,139.81,139.85,139.78,139.85,1156.0,139.81,139.85,139.78,139.85,1156.0
2019-12-20 13:40:00,139.82,139.83,139.62,139.77,23957.0,139.82,139.83,139.62,139.77,23957.0
2019-12-20 13:45:00,139.86,139.86,139.72,139.75,1720.0,139.86,139.86,139.72,139.75,1720.0
2019-12-20 13:50:00,139.78,139.81,139.74,139.75,5003.0,139.78,139.81,139.74,139.75,5003.0
2019-12-20 13:55:00,139.77,139.78,139.67,139.67,2335.0,139.77,139.78,139.67,139.67,2335.0
2019-12-20 14:00:00,139.63,139.64,139.56,139.62,4420.0,139.63,139.64,139.56,139.62,4420.0
2019-12-20 14:05:00,139.6,139.64,139.59,139.6,5217.0,139.6,139.64,139.59,139.6,5217.0
2019-12-20 14:10:00,139.6,139.71,139.46,139.56,19490.0,139.6,139.71,139.46,139.56,19490.0
2019-12-20 14:15:00,139.67,139.74,139.64,139.68,5447.0,139.67,139.74,139.64,139.68,5447.0
2019-12-20 14:20:00,139.67,139.7,139.64,139.65,6182.0,139.67,139.7,139.64,139.65,6182.0
2019-12-20 14:25:00,139.66,139.72,139.47,139.57,8316.0,139.66,139.72,139.47,139.57,8316.0
2019-12-20 14:30:00,139.57,139.57,139.37,139.39,2125.0,139.57,139.57,139.37,139.39,2125.0
2019-12-20 14:35:00,139.4,139.44,139.36,139.38,3001.0,139.4,139.44,139.36,139.38,3001.0
2019-12-20 14:40:00,139.38,139.48,139.32,139.39,5287.0,139.38,139.48,139.32,139.39,5287.0
2019-12-20 14:45:00,139.38,139.5,139.38,139.48,2527.0,139.38,139.5,139.38,139.48,2527.0
2019-12-20 14:50:00,139.49,139.51,139.45,139.46,3227.0,139.49,139.51,139.45,139.46,3227.0
2019-12-20 14:55:00,139.47,139.5,139.4,139.42,5964.0,139.47,139.5,139.4,139.42,5964.0
2019-12-20 15:00:00,139.41,139.41,139.28,139.34,5168.0,139.41,139.41,139.28,139.34,5168.0
2019-12-20 15:05:00,139.39,139.39,139.27,139.3,5518.0,139.39,139.39,139.27,139.3,5518.0
2019-12-20 15:10:00,139.32,139.4,139.3,139.32,5945.0,139.32,139.4,139.3,139.32,5945.0
2019-12-20 15:15:00,139.32,139.34,139.2,139.22,16643.0,139.32,139.34,139.2,139.22,16643.0
2019-12-20 15:20:00,139.22,139.26,139.14,139.19,21993.0,139.22,139.26,139.14,139.19,21993.0
2019-12-20 15:25:00,139.19,139.34,139.18,139.27,26462.0,139.19,139.34,139.18,139.27,26462.0
2019-12-20 15:30:00,139.28,139.28,139.05,139.11,44378.0,139.28,139.28,139.05,139.11,44378.0
2019-12-20 15:35:00,139.1,139.28,139.05,139.28,44711.0,139.1,139.28,139.05,139.28,44711.0
2019-12-20 15:40:00,139.27,139.35,139.27,139.33,12655.0,139.27,139.35,139.27,139.33,12655.0
2019-12-20 15:45:00,139.32,139.34,139.21,139.21,13021.0,139.32,139.34,139.21,139.21,13021.0
2019-12-20 15:50:00,139.22,140.0,139.2,139.98,52296.0,139.22,140.0,139.2,139.98,52296.0
2019-12-20 15:55:00,139.96,140.02,139.76,139.92,120091.0,139.96,140.02,139.76,139.92,120091.0
2019-12-23 09:30:00,140.03,140.03,139.55,139.76,11145.0,140.03,140.03,139.55,139.76,11145.0
2019-12-23 09:35:00,139.68,139.97,139.62,139.76,3986.0,139.68,139.97,139.62,139.76,3986.0
2019-12-23 09:40:00,139.8,139.85,139.45,139.74,4540.0,139.8,139.85,139.45,139.74,4540.0
2019-12-23 09:45:00,139.68,139.75,139.59,139.59,1706.0,139.68,139.75,139.59,139.59,1706.0
2019-12-23 09:50:00,139.68,139.74,139.37,139.49,5553.0,139.68,139.74,139.37,139.49,5553.0
2019-12-23 09:55:00,139.43,139.73,139.21,139.61,4000.0,139.43,139.73,139.21,139.61,4000.0
2019-12-23 10:00:00,139.59,139.96,139.59,139.93,2911.0,139.59,139.96,139.59,139.93,2911.0
2019-12-23 10:05:00,139.92,139.97,139.8,139.9,2035.0,139.92,139.97,139.8,139.9,2035.0
2019-12-23 10:10:00,139.9,140.11,139.88,140.08,5389.0,139.9,140.11,139.88,140.08,5389.0
2019-12-23 10:15:00,140.03,140.37,139.96,140.29,3085.0,140.03,140.37,139.96,140.29,3085.0
2019-12-23 10:20:00,140.35,140.49,140.32,140.43,3158.0,140.35,140.49,140.32,140.43,3158.0
2019-12-23 10:25:00,140.36,140.52,140.35,140.47,4400.0,140.36,140.52,140.35,140.47,4400.0
2019-12-23 10:30:00,140.45,140.56,140.41,140.53,2050.0,140.45,140.56,140.41,140.53,2050.0
2019-12-23 10:35:00,140.45,140.57,140.44,140.5,2659.0,140.45,140.57,140.44,140.5,2659.0
2019-12-23 10:40:00,140.45,140.53,140.45,140.53,2100.0,140.45,140.53,140.45,140.53,2100.0
2019-12-23 10:45:00,140.52,140.57,140.49,140.52,3491.0,140.52,140.57,140.49,140.52,3491.0
2019-12-23 10:50:00,140.51,140.81,140.51,140.7,4027.0,140.51,140.81,140.51,140.7,4027.0
2019-12-23 10:55:00,140.73,140.94,140.73,140.94,2755.0,140.73,140.94,140.73,140.94,2755.0
2019-12-23 11:00:00,140.94,141.01,140.82,140.86,8041.0,140.94,141.01,140.82,140.86,8041.0
2019-12-23 11:05:00,140.91,140.95,140.84,140.94,3298.0,140.91,140.95,140.84,140.94,3298.0
2019-12-23 11:10:00,140.92,140.92,140.76,140.76,2629.0,140.92,140.92,140.76,140.76,2629.0
2019-12-23 11:15:00,140.75,140.8,140.7,140.78,4168.0,140.75,140.8,140.7,140.78,4168.0
2019-12-23 11:20:00,140.78,140.9,140.78,140.8,4489.0,140.78,140.9,140.78,140.8,4489.0
2019-12-23 11:25:00,140.78,140.79,140.71,140.75,4009.0,140.78,140.79,140.71,140.75,4009.0
2019-12-23 11:30:00,140.75,140.92,140.73,140.9,18514.0,140.75,140.92,140.73,140.9,18514.0
2019-12-23 11:35:00,140.93,141.2,140.93,141.17,7522.0,140.93,141.2,140.93,141.17,7522.0
2019-12-23 11:40:00,141.19,141.25,141.17,141.21,3100.0,141.19,141.25,141.17,141.21,3100.0
2019-12-23 11:45:00,141.14,141.28,141.1,141.17,3652.0,141.14,141.28,141.1,141.17,3652.0
2019-12-23 11:50:00,141.07,141.26,141.05,141.21,3020.0,141.07,141.26,141.05,141.21,3020.0
2019-12-23 11:55:00,141.17,141.25,141.1,141.1,1900.0,141.17,141.25,141.1,141.1,1900.0
2019-12-23 12:00:00,141.11,141.12,140.92,140.97,2699.0,141.11,141.12,140.92,140.97,2699.0
2019-12-23 12:05:00,140.97,141.02,140.91,140.97,2531.0,140.97,141.02,140.91,140.97,2531.0
2019-12-23 12:10:00,140.96,141.05,140.94,140.99,3221.0,140.96,141.05,140.94,140.99,3221.0
2019-12-23 12:15:00,140.99,140.99,140.95,140.96,1900.0,140.99,140.99,140.95,140.96,1900.0
2019-12-23 12:20:00,140.94,141.04,140.84,141.01,9940.0,140.94,141.04,140.84,141.01,9940.0
2019-12-23 12:25:00,141.01,141.03,140.87,140.87,2146.0,141.01,141.03,140.87,140.87,2146.0
2019-12-23 12:30:00,140.84,140.91,140.77,140.77,3610.0,140.84,140.91,140.77,140.77,3610.0
2019-12-23 12:35:00,140.76,140.81,140.73,140.77,4091.0,140.76,140.81,140.73,140.77,4091.0
2019-12-23 12:40:00,140.81,140.81,140.7,140.79,4070.0,140.81,140.81,140.7,140.79,4070.0
2019-12-23 12:45:00,140.72,140.75,140.68,140.68,2099.0,140.72,140.75,140.68,140.68,2099.0
2019-12-23 12:50:00,140.66,140.67,140.54,140.54,3980.0,140.66,140.67,140.54,140.54,3980.0
2019-12-23 12:55:00,140.54,140.56,140.47,140.49,2608.0,140.54,140.56,140.47,140.49,2608.0
2019-12-23 13:00:00,140.52,140.61,140.52,140.58,3636.0,140.52,140.61,140.52,140.58,3636.0
2019-12-23 13:05:00,140.6,140.66,140.59,140.61,8201.0,140.6,140.66,140.59,140.61,8201.0
2019-12-23 13:10:00,140.64,140.73,140.61,140.72,3898.0,140.64,140.73,140.61,140.72,3898.0
2019-12-23 13:15:00,140.76,140.83,140.76,140.81,2515.0,140.76,140.83,140.76,140.81,2515.0
2019-12-23 13:20:00,140.82,141.05,140.82,141.02,4595.0,140.82,141.05,140.82,141.02,4595.0
2019-12-23 13:25:00,141.03,141.03,141.0,141.0,1000.0,141.03,141.03,141.0,141.0,1000.0
2019-12-23 13:30:00,141.02,141.08,140.97,140.98,3900.0,141.02,141.08,140.97,140.98,3900.0
2019-12-23 13:35:00,140.98,141.02,140.8,140.81,3659.0,140.98,141.02,140.8,140.81,3659.0
2019-12-23 13:40:00,140.83,140.84,140.77,140.82,3144.0,140.83,140.84,140.77,140.82,3144.0
2019-12-23 13:45:00,140.81,140.81,140.69,140.74,3100.0,140.81,140.81,140.69,140.74,3100.0
2019-12-23 13:50:00,140.73,140.79,140.71,140.77,2246.0,140.73,140.79,140.71,140.77,2246.0
2019-12-23 13:55:00,140.76,140.76,140.72,140.72,1003.0,140.76,140.76,140.72,140.72,1003.0
2019-12-23 14:00:00,140.72,140.78,140.67,140.68,4877.0,140.72,140.78,140.67,140.68,4877.0
2019-12-23 14:05:00,140.67,140.69,140.58,140.69,2740.0,140.67,140.69,140.58,140.69,2740.0
2019-12-23 14:10:00,140.7,140.73,140.66,140.68,1281.0,140.7,140.73,140.66,140.68,1281.0
2019-12-23 14:15:00,140.64,140.64,140.56,140.56,2430.0,140.64,140.64,140.56,140.56,2430.0
2019-12-23 14:20:00,140.56,140.58,140.52,140.55,2734.0,140.56,140.58,140.52,140.55,2734.0
2019-12-23 14:25:00,140.53,140.55,140.33,140.4,21001.0,140.53,140.55,140.33,140.4,21001.0
2019-12-23 14:30:00,140.34,140.39,140.2,140.29,14789.0,140.34,140.39,140.2,140.29,14789.0
2019-12-23 14:35:00,140.31,140.33,140.11,140.11,12184.0,140.31,140.33,140.11,140.11,12184.0
2019-12-23 14:40:00,140.1,140.19,139.91,140.01,26580.0,140.1,140.19,139.91,140.01,26580.0
2019-12-23 14:45:00,140.01,140.1,139.77,139.91,27545.0,140.01,140.1,139.77,139.91,27545.0
2019-12-23 14:50:00,139.92,139.95,139.77,139.8,16168.0,139.92,139.95,139.77,139.8,16168.0
2019-12-23 14:55:00,139.81,140.15,139.7,140.03,30317.0,139.81,140.15,139.7,140.03,30317.0
2019-12-23 15:00:00,140.03,140.25,139.93,140.14,6200.0,140.03,140.25,139.93,140.14,6200.0
2019-12-23 15:05:00,140.12,140.21,140.09,140.09,3151.0,140.12,140.21,140.09,140.09,3151.0
2019-12-23 15:10:00,140.05,140.1,140.05,140.09,1600.0,140.05,140.1,140.05,140.09,1600.0
2019-12-23 15:15:00,140.07,140.2,140.05,140.18,5402.0,140.07,140.2,140.05,140.18,5402.0
2019-12-23 15:20:00,140.19,140.22,140.01,140.01,13238.0,140.19,140.22,140.01,140.01,13238.0
2019-12-23 15:25:00,140.04,140.09,139.91,139.97,23093.0,140.04,140.09,139.91,139.97,23093.0
2019-12-23 15:30:00,139.97,140.15,139.96,140.15,4880.0,139.97,140.15,139.96,140.15,4880.0
2019-12-23 15:35:00,140.14,140.15,139.93,139.96,24280.0,140.14,140.15,139.93,139.96,24280.0
2019-12-23 15:40:00,139.96,140.06,139.95,140.06,13100.0,139.96,140.06,139.95,140.06,13100.0
2019-12-23 15:45:00,140.04,140.04,139.89,139.9,7950.0,140.04,140.04,139.89,139.9,7950.0
2019-12-23 15:50:00,139.92,139.99,139.86,139.97,12037.0,139.92,139.99,139.86,139.97,12037.0
2019-12-23 15:55:00,139.97,139.97,139.82,139.87,21000.0,139.97,139.97,139.82,139.87,21000.0
2019-12-24 09:30:00,139.69,140.26,139.2,139.23,13062.0,139.69,140.26,139.2,139.23,13062.0
2019-12-24 09:35:00,139.37,139.41,139.02,139.03,4800.0,139.37,139.41,139.02,139.03,4800.0
2019-12-24 09:40:00,139.04,139.1,138.66,138.7,13394.0,139.04,139.1,138.66,138.7,13394.0
2019-12-24 09:45:00,138.73,138.74,138.39,138.4,6754.0,138.73,138.74,138.39,138.4,6754.0
2019-12-24 09:50:00,138.34,138.43,138.13,138.22,8498.0,138.34,138.43,138.13,138.22,8498.0
2019-12-24 09:55:00,138.12,138.12,137.57,137.57,8100.0,138.12,138.12,137.57,137.57,8100.0
2019-12-24 10:00:00,137.63,138.11,137.58,138.06,9219.0,137.63,138.11,137.58,138.06,9219.0
2019-12-24 10:05:00,138.04,138.2,137.94,138.07,6547.0,138.04,138.2,137.94,138.07,6547.0
2019-12-24 10:10:00,138.0,138.01,137.63,137.67,2962.0,138.0,138.01,137.63,137.67,2962.0
2019-12-24 10:15:00,137.7,137.79,137.55,137.59,10658.0,137.7,137.79,137.55,137.59,10658.0
2019-12-24 10:20:00,137.61,138.0,137.5,137.97,9412.0,137.61,138.0,137.5,137.97,9412.0
2019-12-24 10:25:00,137.97,138.06,137.8,137.88,9510.0,137.97,138.06,137.8,137.88,9510.0
2019-12-24 10:30:00,137.88,138.09,137.88,137.98,5671.0,137.88,138.09,137.88,137.98,5671.0
2019-12-24 10:35:00,137.94,137.99,137.83,137.88,12295.0,137.94,137.99,137.83,137.88,12295.0
2019-12-24 10:40:00,137.84,137.84,137.66,137.75,1703.0,137.84,137.84,137.66,137.75,1703.0
2019-12-24 10:45:00,137.73,137.77,137.57,137.57,3100.0,137.73,137.77,137.57,137.57,3100.0
2019-12-24 10:50:00,137.55,137.8,137.55,137.74,3247.0,137.55,137.8,137.55,137.74,3247.0
2019-12-24 10:55:00,137.73,137.75,137.59,137.67,4132.0,137.73,137.75,137.59,137.67,4132.0
2019-12-24 11:00:00,137.67,137.88,137.66,137.73,6458.0,137.67,137.88,137.66,137.73,6458.0
2019-12-24 11:05:00,137.71,137.78,137.68,137.78,3270.0,137.71,137.78,137.68,137.78,3270.0
2019-12-24 11:10:00,137.78,137.81,137.66,137.68,3185.0,137.78,137.81,137.66,137.68,3185.0
2019-12-24 11:15:00,137.68,137.83,137.67,137.7,4730.0,137.68,137.83,137.67,137.7,4730.0
2019-12-24 11:20:00,137.67,137.71,137.53,137.53,22662.0,137.67,137.71,137.53,137.53,22662.0
2019-12-24 11:25:00,137.55,137.7,137.54,137.65,3338.0,137.55,137.7,137.54,137.65,3338.0
2019-12-24 11:30:00,137.69,137.81,137.64,137.78,3944.0,137.69,137.81,137.64,137.78,3944.0
2019-12-24 11:35:00,137.76,137.81,137.73,137.79,3306.0,137.76,137.81,137.73,137.79,3306.0
2019-12-24 11:40:00,137.75,137.87,137.73,137.85,2100.0,137.75,137.87,137.73,137.85,2100.0
2019-12-24 11:45:00,137.81,137.83,137.75,137.83,3276.0,137.81,137.83,137.75,137.83,3276.0
2019-12-24 11:50:00,137.83,137.88,137.8,137.81,5136.0,137.83,137.88,137.8,137.81,5136.0
2019-12-24 11:55:00,137.78,137.81,137.66,137.71,2958.0,137.78,137.81,137.66,137.71,2958.0
2019-12-24 12:00:00,137.71,137.81,137.71,137.73,3223.0,137.71,137.81,137.71,137.73,3223.0
2019-12-24 12:05:00,137.74,137.74,137.69,137.72,1663.0,137.74,137.74,137.69,137.72,1663.0
2019-12-24 12:10:00,137.7,137.87,137.7,137.82,3445.0,137.7,137.87,137.7,137.82,3445.0
2019-12-24 12:15:00,137.77,137.82,137.75,137.82,4764.0,137.77,137.82,137.75,137.82,4764.0
2019-12-24 12:20:00,137.8,137.87,137.78,137.86,5000.0,137.8,137.87,137.78,137.86,5000.0
2019-12-24 12:25:00,137.84,137.95,137.84,137.94,3504.0,137.84,137.95,137.84,137.94,3504.0
2019-12-24 12:30:00,138.01,138.09,138.0,138.06,4000.0,138.01,138.09,138.0,138.06,4000.0
2019-12-24 12:35:00,138.08,138.15,138.05,138.11,6753.0,138.08,138.15,138.05,138.11,6753.0
2019-12-24 12:40:00,138.12,138.13,138.08,138.09,2500.0,138.12,138.13,138.08,138.09,2500.0
2019-12-24 12:45:00,138.09,138.22,138.08,138.13,7882.0,138.09,138.22,138.08,138.13,7882.0
2019-12-24 12:50:00,138.15,138.2,138.12,138.12,25950.0,138.15,138.2,138.12,138.12,25950.0
2019-12-24 12:55:00,138.12,138.22,138.02,138.22,12031.0,138.12,138.22,138.02,138.22,12031.0
2019-12-26 09:30:00,138.88,139.2,138.6,139.03,7259.0,138.88,139.2,138.6,139.03,7259.0
2019-12-26 09:35:00,139.03,139.51,139.03,139.13,2461.0,139.03,139.51,139.03,139.13,2461.0
2019-12-26 09:40:00,139.2,139.62,139.2,139.62,3600.0,139.2,139.62,139.2,139.62,3600.0
2019-12-26 09:45:00,139.64,139.69,139.43,139.43,2265.0,139.64,139.69,139.43,139.43,2265.0
2019-12-26 09:50:00,139.44,139.66,139.41,139.66,1580.0,139.44,139.66,139.41,139.66,1580.0
2019-12-26 09:55:00,139.51,139.61,139.48,139.56,2880.0,139.51,139.61,139.48,139.56,2880.0
2019-12-26 10:00:00,139.63,139.89,139.62,139.85,2702.0,139.63,139.89,139.62,139.85,2702.0
2019-12-26 10:05:00,139.84,139.88,139.73,139.73,2183.0,139.84,139.88,139.73,139.73,2183.0
2019-12-26 10:10:00,139.74,139.9,139.73,139.85,4878.0,139.74,139.9,139.73,139.85,4878.0
2019-12-26 10:15:00,139.8,139.87,139.73,139.73,2538.0,139.8,139.87,139.73,139.73,2538.0
2019-12-26 10:20:00,139.76,140.09,139.72,140.09,3100.0,139.76,140.09,139.72,140.09,3100.0
2019-12-26 10:25:00,140.12,140.12,139.82,139.82,4130.0,140.12,140.12,139.82,139.82,4130.0
2019-12-26 10:30:00,139.86,139.89,139.79,139.89,1714.0,139.86,139.89,139.79,139.89,1714.0
2019-12-26 10:35:00,139.9,140.14,139.9,140.03,1385.0,139.9,140.14,139.9,140.03,1385.0
2019-12-26 10:40:00,140.0,140.08,139.94,139.94,2915.0,140.0,140.08,139.94,139.94,2915.0
2019-12-26 10:45:00,139.95,140.01,139.95,140.01,300.0,139.95,140.01,139.95,140.01,300.0
2019-12-26 10:50:00,140.05,140.13,140.02,140.05,1610.0,140.05,140.13,140.02,140.05,1610.0
2019-12-26 10:55:00,140.06,140.06,139.88,139.91,2411.0,140.06,140.06,139.88,139.91,2411.0
2019-12-26 11:00:00,139.89,140.07,139.89,139.99,2336.0,139.89,140.07,139.89,139.99,2336.0
2019-12-26 11:05:00,139.95,139.98,139.91,139.94,1772.0,139.95,139.98,139.91,139.94,1772.0
2019-12-26 11:10:00,139.91,139.91,139.84,139.87,1831.0,139.91,139.91,139.84,139.87,1831.0
2019-12-26 11:15:00,139.85,139.96,139.85,139.96,900.0,139.85,139.96,139.85,139.96,900.0
2019-12-26 11:20:00,139.98,140.06,139.88,139.89,1616.0,139.98,140.06,139.88,139.89,1616.0
2019-12-26 11:25:00,139.85,139.85,139.76,139.8,1573.0,139.85,139.85,139.76,139.8,1573.0
2019-12-26 11:30:00,139.8,139.89,139.76,139.83,1825.0,139.8,139.89,139.76,139.83,1825.0
2019-12-26 11:35:00,139.81,140.07,139.81,140.07,2300.0,139.81,140.07,139.81,140.07,2300.0
2019-12-26 11:40:00,140.08,140.17,140.02,140.08,3465.0,140.08,140.17,140.02,140.08,3465.0
2019-12-26 11:45:00,140.08,140.11,140.05,140.09,1517.0,140.08,140.11,140.05,140.09,1517.0
2019-12-26 11:50:00,140.1,140.17,140.1,140.14,1000.0,140.1,140.17,140.1,140.14,1000.0
2019-12-26 11:55:00,140.21,140.23,140.13,140.18,1163.0,140.21,140.23,140.13,140.18,1163.0
2019-12-26 12:00:00,140.17,140.17,140.11,140.14,1100.0,140.17,140.17,140.11,140.14,1100.0
2019-12-26 12:05:00,140.09,140.14,140.01,140.02,3600.0,140.09,140.14,140.01,140.02,3600.0
2019-12-26 12:10:00,139.96,139.99,139.87,139.9,3659.0,139.96,139.99,139.87,139.9,3659.0
2019-12-26 12:15:00,139.94,139.94,139.85,139.86,1276.0,139.94,139.94,139.85,139.86,1276.0
2019-12-26 12:20:00,139.94,140.02,139.92,139.98,1475.0,139.94,140.02,139.92,139.98,1475.0
2019-12-26 12:25:00,139.94,139.98,139.93,139.94,1376.0,139.94,139.98,139.93,139.94,1376.0
2019-12-26 12:30:00,139.94,139.97,139.9,139.94,925.0,139.94,139.97,139.9,139.94,925.0
2019-12-26 12:35:00,139.92,140.15,139.92,140.15,5435.0,139.92,140.15,139.92,140.15,5435.0
2019-12-26 12:40:00,140.1,140.22,140.1,140.16,1050.0,140.1,140.22,140.1,140.16,1050.0
2019-12-26 12:45:00,140.23,140.23,140.2,140.22,379.0,140.23,140.23,140.2,140.22,379.0
2019-12-26 12:50:00,140.22,140.3,140.18,140.24,2517.0,140.22,140.3,140.18,140.24,2517.0
2019-12-26 12:55:00,140.26,140.26,140.07,140.12,4150.0,140.26,140.26,140.07,140.12,4150.0
2019-12-26 13:00:00,140.09,140.09,140.03,140.07,2584.0,140.09,140.09,140.03,140.07,2584.0
2019-12-26 13:05:00,140.02,140.16,140.01,140.16,1501.0,140.02,140.16,140.01,140.16,1501.0
2019-12-26 13:10:00,140.22,140.22,140.13,140.17,3380.0,140.22,140.22,140.13,140.17,3380.0
2019-12-26 13:15:00,140.18,140.21,140.08,140.14,2756.0,140.18,140.21,140.08,140.14,2756.0
2019-12-26 13:20:00,140.16,140.16,140.08,140.08,2300.0,140.16,140.16,140.08,140.08,2300.0
2019-12-26 13:25:00,140.07,140.11,140.07,140.08,3968.0,140.07,140.11,140.07,140.08,3968.0
2019-12-26 13:30:00,140.08,140.12,140.05,140.1,5743.0,140.08,140.12,140.05,140.1,5743.0
2019-12-26 13:35:00,140.08,140.23,140.08,140.12,3872.0,140.08,140.23,140.08,140.12,3872.0
2019-12-26 13:40:00,140.1,140.13,140.06,140.1,2143.0,140.1,140.13,140.06,140.1,2143.0
2019-12-26 13:45:00,140.11,140.14,140.03,140.04,1974.0,140.11,140.14,140.03,140.04,1974.0
2019-12-26 13:50:00,140.01,140.05,140.0,140.05,900.0,140.01,140.05,140.0,140.05,900.0
2019-12-26 13:55:00,140.02,140.05,139.98,140.0,2368.0,140.02,140.05,139.98,140.0,2368.0
2019-12-26 14:00:00,139.99,140.03,139.98,140.0,11300.0,139.99,140.03,139.98,140.0,11300.0
2019-12-26 14:05:00,139.97,140.0,139.77,139.81,7884.0,139.97,140.0,139.77,139.81,7884.0
2019-12-26 14:10:00,139.84,139.84,139.72,139.79,2012.0,139.84,139.84,139.72,139.79,2012.0
2019-12-26 14:15:00,139.72,139.8,139.71,139.78,1905.0,139.72,139.8,139.71,139.78,1905.0
2019-12-26 14:20:00,139.78,139.81,139.77,139.77,1174.0,139.78,139.81,139.77,139.77,1174.0
2019-12-26 14:25:00,139.73,139.74,139.69,139.74,1438.0,139.73,139.74,139.69,139.74,1438.0
2019-12-26 14:30:00,139.71,139.8,139.67,139.8,1946.0,139.71,139.8,139.67,139.8,1946.0
2019-12-26 14:35:00,139.79,139.82,139.72,139.75,1970.0,139.79,139.82,139.72,139.75,1970.0
2019-12-26 14:40:00,139.7,139.76,139.66,139.66,2255.0,139.7,139.76,139.66,139.66,2255.0
2019-12-26 14:45:00,139.68,139.85,139.63,139.77,4543.0,139.68,139.85,139.63,139.77,4543.0
2019-12-26 14:50:00,139.8,139.8,139.56,139.66,2316.0,139.8,139.8,139.56,139.66,2316.0
2019-12-26 14:55:00,139.66,139.66,139.58,139.65,2626.0,139.66,139.66,139.58,139.65,2626.0
2019-12-26 15:00:00,139.69,139.78,139.62,139.78,2556.0,139.69,139.78,139.62,139.78,2556.0
2019-12-26 15:05:00,139.75,139.81,139.73,139.79,2969.0,139.75,139.81,139.73,139.79,2969.0
2019-12-26 15:10:00,139.79,139.81,139.71,139.76,1971.0,139.79,139.81,139.71,139.76,1971.0
2019-12-26 15:15:00,139.76,139.85,139.76,139.83,2600.0,139.76,139.85,139.76,139.83,2600.0
2019-12-26 15:20:00,139.85,139.85,139.73,139.75,4029.0,139.85,139.85,139.73,139.75,4029.0
2019-12-26 15:25:00,139.74,139.74,139.67,139.69,3660.0,139.74,139.74,139.67,139.69,3660.0
2019-12-26 15:30:00,139.68,139.73,139.55,139.55,6334.0,139.68,139.73,139.55,139.55,6334.0
2019-12-26 15:35:00,139.58,139.65,139.57,139.65,4688.0,139.58,139.65,139.57,139.65,4688.0
2019-12-26 15:40:00,139.67,139.7,139.61,139.69,3375.0,139.67,139.7,139.61,139.69,3375.0
2019-12-26 15:45:00,139.68,139.76,139.67,139.67,3504.0,139.68,139.76,139.67,139.67,3504.0
2019-12-26 15:50:00,139.67,140.1,139.67,140.09,21530.0,139.67,140.1,139.67,140.09,21530.0
2019-12-26 15:55:00,140.07,140.16,139.96,140.07,37390.0,140.07,140.16,139.96,140.07,37390.0
2019-12-27 09:30:00,140.42,140.42,139.99,140.0,6872.0,140.42,140.42,139.99,140.0,6872.0
2019-12-27 09:35:00,140.06,140.07,139.66,139.71,2290.0,140.06,140.07,139.66,139.71,2290.0
2019-12-27 09:40:00,139.77,139.91,139.66,139.68,6447.0,139.77,139.91,139.66,139.68,6447.0
2019-12-27 09:45:00,139.64,139.64,139.23,139.23,1400.0,139.64,139.64,139.23,139.23,1400.0
2019-12-27 09:50:00,139.31,139.64,139.3,139.59,2313.0,139.31,139.64,139.3,139.59,2313.0
2019-12-27 09:55:00,139.61,139.71,139.41,139.41,1932.0,139.61,139.71,139.41,139.41,1932.0
2019-12-27 10:00:00,139.47,139.66,139.39,139.66,3159.0,139.47,139.66,139.39,139.66,3159.0
2019-12-27 10:05:00,139.79,139.95,139.79,139.87,1900.0,139.79,139.95,139.79,139.87,1900.0
2019-12-27 10:10:00,139.89,140.06,139.89,139.97,4714.0,139.89,140.06,139.89,139.97,4714.0
2019-12-27 10:15:00,139.92,140.04,139.91,140.03,2187.0,139.92,140.04,139.91,140.03,2187.0
2019-12-27 10:20:00,140.07,140.07,139.97,139.98,3011.0,140.07,140.07,139.97,139.98,3011.0
2019-12-27 10:25:00,139.97,140.0,139.82,139.83,3191.0,139.97,140.0,139.82,139.83,3191.0
2019-12-27 10:30:00,139.85,140.08,139.84,140.08,2824.0,139.85,140.08,139.84,140.08,2824.0
2019-12-27 10:35:00,140.1,140.18,140.09,140.13,1906.0,140.1,140.18,140.09,140.13,1906.0
2019-12-27 10:40:00,140.16,140.31,140.05,140.09,2898.0,140.16,140.31,140.05,140.09,2898.0
2019-12-27 10:45:00,140.09,140.22,139.9,139.9,6916.0,140.09,140.22,139.9,139.9,6916.0
2019-12-27 10:50:00,139.99,140.1,139.91,140.1,3385.0,139.99,140.1,139.91,140.1,3385.0
2019-12-27 10:55:00,140.09,140.19,140.09,140.15,1600.0,140.09,140.19,140.09,140.15,1600.0
2019-12-27 11:00:00,140.2,140.31,140.09,140.13,2400.0,140.2,140.31,140.09,140.13,2400.0
2019-12-27 11:05:00,140.11,140.11,139.89,139.89,4100.0,140.11,140.11,139.89,139.89,4100.0
2019-12-27 11:10:00,139.91,140.02,139.88,139.93,3228.0,139.91,140.02,139.88,139.93,3228.0
2019-12-27 11:15:00,139.95,140.02,139.9,139.95,1801.0,139.95,140.02,139.9,139.95,1801.0
2019-12-27 11:20:00,139.93,139.95,139.86,139.94,1000.0,139.93,139.95,139.86,139.94,1000.0
2019-12-27 11:25:00,139.96,140.01,139.92,139.95,2501.0,139.96,140.01,139.92,139.95,2501.0
2019-12-27 11:30:00,139.98,140.14,139.98,140.12,1936.0,139.98,140.14,139.98,140.12,1936.0
2019-12-27 11:35:00,140.1,140.13,140.03,140.03,1100.0,140.1,140.13,140.03,140.03,1100.0
2019-12-27 11:40:00,139.97,140.06,139.96,140.06,1301.0,139.97,140.06,139.96,140.06,1301.0
2019-12-27 11:45:00,139.98,140.04,139.96,139.99,2510.0,139.98,140.04,139.96,139.99,2510.0
2019-12-27 11:50:00,139.99,140.11,139.99,140.09,1900.0,139.99,140.11,139.99,140.09,1900.0
2019-12-27 11:55:00,140.1,140.11,140.01,140.02,1222.0,140.1,140.11,140.01,140.02,1222.0
2019-12-27 12:00:00,140.06,140.08,139.99,140.0,1893.0,140.06,140.08,139.99,140.0,1893.0
2019-12-27 12:05:00,139.98,140.01,139.89,139.96,2600.0,139.98,140.01,139.89,139.96,2600.0
2019-12-27 12:10:00,139.96,139.96,139.9,139.91,1900.0,139.96,139.96,139.9,139.91,1900.0
2019-12-27 12:15:00,139.89,140.01,139.89,139.98,1315.0,139.89,140.01,139.89,139.98,1315.0
2019-12-27 12:20:00,140.02,140.02,139.93,139.93,799.0,140.02,140.02,139.93,139.93,799.0
2019-12-27 12:25:00,139.92,139.93,139.88,139.88,600.0,139.92,139.93,139.88,139.88,600.0
2019-12-27 12:30:00,139.86,139.86,139.65,139.65,3311.0,139.86,139.86,139.65,139.65,3311.0
2019-12-27 12:35:00,139.68,139.68,139.59,139.67,1600.0,139.68,139.68,139.59,139.67,1600.0
2019-12-27 12:40:00,139.64,139.7,139.64,139.67,1390.0,139.64,139.7,139.64,139.67,1390.0
2019-12-27 12:45:00,139.7,139.82,139.7,139.81,1500.0,139.7,139.82,139.7,139.81,1500.0
2019-12-27 12:50:00,139.85,139.89,139.82,139.82,2400.0,139.85,139.89,139.82,139.82,2400.0
2019-12-27 12:55:00,139.86,139.97,139.86,139.97,2900.0,139.86,139.97,139.86,139.97,2900.0
2019-12-27 13:00:00,139.97,139.97,139.94,139.94,400.0,139.97,139.97,139.94,139.94,400.0
2019-12-27 13:05:00,139.97,140.0,139.92,139.97,1637.0,139.97,140.0,139.92,139.97,1637.0
2019-12-27 13:10:00,140.0,140.02,139.97,139.97,1200.0,140.0,140.02,139.97,139.97,1200.0
2019-12-27 13:15:00,139.96,139.97,139.85,139.85,3450.0,139.96,139.97,139.85,139.85,3450.0
2019-12-27 13:20:00,139.85,139.92,139.82,139.89,1805.0,139.85,139.92,139.82,139.89,1805.0
2019-12-27 13:25:00,139.84,139.93,139.84,139.93,1900.0,139.84,139.93,139.84,139.93,1900.0
2019-12-27 13:30:00,139.94,139.98,139.94,139.98,400.0,139.94,139.98,139.94,139.98,400.0
2019-12-27 13:35:00,139.95,140.01,139.94,139.95,1800.0,139.95,140.01,139.94,139.95,1800.0
2019-12-27 13:40:00,139.93,139.93,139.91,139.93,1200.0,139.93,139.93,139.91,139.93,1200.0
2019-12-27 13:45:00,139.93,139.96,139.88,139.93,1710.0,139.93,139.96,139.88,139.93,1710.0
2019-12-27 13:50:00,139.91,139.92,139.81,139.92,1700.0,139.91,139.92,139.81,139.92,1700.0
2019-12-27 13:55:00,139.96,140.0,139.93,140.0,839.0,139.96,140.0,139.93,140.0,839.0
2019-12-27 14:00:00,139.96,140.08,139.96,140.05,902.0,139.96,140.08,139.96,140.05,902.0
2019-12-27 14:05:00,140.06,140.08,140.05,140.08,706.0,140.06,140.08,140.05,140.08,706.0
2019-12-27 14:10:00,140.08,140.18,140.08,140.18,1100.0,140.08,140.18,140.08,140.18,1100.0
2019-12-27 14:15:00,140.2,140.2,140.08,140.18,3133.0,140.2,140.2,140.08,140.18,3133.0
2019-12-27 14:20:00,140.17,140.27,140.17,140.24,3489.0,140.17,140.27,140.17,140.24,3489.0
2019-12-27 14:25:00,140.22,140.33,140.22,140.3,1600.0,140.22,140.33,140.22,140.3,1600.0
2019-12-27 14:30:00,140.38,140.5,140.38,140.5,1900.0,140.38,140.5,140.38,140.5,1900.0
2019-12-27 14:35:00,140.55,140.65,140.51,140.63,3303.0,140.55,140.65,140.51,140.63,3303.0
2019-12-27 14:40:00,140.62,140.67,140.59,140.67,4055.0,140.62,140.67,140.59,140.67,4055.0
2019-12-27 14:45:00,140.68,140.77,140.68,140.77,4091.0,140.68,140.77,140.68,140.77,4091.0
2019-12-27 14:50:00,140.75,140.75,140.71,140.75,3342.0,140.75,140.75,140.71,140.75,3342.0
2019-12-27 14:55:00,140.7,140.73,140.61,140.7,2931.0,140.7,140.73,140.61,140.7,2931.0
2019-12-27 15:00:00,140.69,140.71,140.56,140.56,3300.0,140.69,140.71,140.56,140.56,3300.0
2019-12-27 15:05:00,140.56,140.59,140.5,140.56,2131.0,140.56,140.59,140.5,140.56,2131.0
2019-12-27 15:10:00,140.56,140.64,140.55,140.64,2700.0,140.56,140.64,140.55,140.64,2700.0
2019-12-27 15:15:00,140.64,140.77,140.6,140.77,3000.0,140.64,140.77,140.6,140.77,3000.0
2019-12-27 15:20:00,140.75,140.75,140.63,140.66,4100.0,140.75,140.75,140.63,140.66,4100.0
2019-12-27 15:25:00,140.68,140.68,140.64,140.65,1822.0,140.68,140.68,140.64,140.65,1822.0
2019-12-27 15:30:00,140.67,140.8,140.65,140.72,4800.0,140.67,140.8,140.65,140.72,4800.0
2019-12-27 15:35:00,140.65,140.7,140.63,140.68,3779.0,140.65,140.7,140.63,140.68,3779.0
2019-12-27 15:40:00,140.7,140.7,140.49,140.49,5600.0,140.7,140.7,140.49,140.49,5600.0
2019-12-27 15:45:00,140.51,140.55,140.33,140.34,8461.0,140.51,140.55,140.33,140.34,8461.0
2019-12-27 15:50:00,140.35,140.59,140.23,140.57,23682.0,140.35,140.59,140.23,140.57,23682.0
2019-12-27 15:55:00,140.58,140.68,140.51,140.62,34569.0,140.58,140.68,140.51,140.62,34569.0
2019-12-30 09:30:00,140.23,140.29,139.73,139.73,9877.0,140.23,140.29,139.73,139.73,9877.0
2019-12-30 09:35:00,139.81,139.89,138.85,138.96,5759.0,139.81,139.89,138.85,138.96,5759.0
2019-12-30 09:40:00,139.06,139.16,138.52,138.52,2341.0,139.06,139.16,138.52,138.52,2341.0
2019-12-30 09:45:00,138.59,138.59,137.81,137.81,3700.0,138.59,138.59,137.81,137.81,3700.0
2019-12-30 09:50:00,137.83,138.25,137.82,138.25,3158.0,137.83,138.25,137.82,138.25,3158.0
2019-12-30 09:55:00,138.31,138.36,138.04,138.12,1659.0,138.31,138.36,138.04,138.12,1659.0
2019-12-30 10:00:00,138.12,138.24,137.97,138.06,5270.0,138.12,138.24,137.97,138.06,5270.0
2019-12-30 10:05:00,138.08,138.4,138.05,138.25,6700.0,138.08,138.4,138.05,138.25,6700.0
2019-12-30 10:10:00,138.28,138.28,137.92,137.99,5905.0,138.28,138.28,137.92,137.99,5905.0
2019-12-30 10:15:00,137.83,137.97,137.83,137.97,2000.0,137.83,137.97,137.83,137.97,2000.0
2019-12-30 10:20:00,137.94,138.15,137.94,138.08,1334.0,137.94,138.15,137.94,138.08,1334.0
2019-12-30 10:25:00,138.11,138.11,137.87,137.88,7534.0,138.11,138.11,137.87,137.88,7534.0
2019-12-30 10:30:00,137.96,137.96,137.85,137.88,2100.0,137.96,137.96,137.85,137.88,2100.0
2019-12-30 10:35:00,137.97,138.33,137.97,138.33,1300.0,137.97,138.33,137.97,138.33,1300.0
2019-12-30 10:40:00,138.42,138.6,138.39,138.58,2350.0,138.42,138.6,138.39,138.58,2350.0
2019-12-30 10:45:00,138.58,138.67,138.51,138.67,1600.0,138.58,138.67,138.51,138.67,1600.0
2019-12-30 10:50:00,138.67,138.69,138.55,138.69,2269.0,138.67,138.69,138.55,138.69,2269.0
2019-12-30 10:55:00,138.81,138.81,138.49,138.6,2512.0,138.81,138.81,138.49,138.6,2512.0
2019-12-30 11:00:00,138.63,138.64,138.33,138.37,3561.0,138.63,138.64,138.33,138.37,3561.0
2019-12-30 11:05:00,138.36,138.37,138.21,138.21,4092.0,138.36,138.37,138.21,138.21,4092.0
2019-12-30 11:10:00,138.24,138.42,138.2,138.42,2200.0,138.24,138.42,138.2,138.42,2200.0
2019-12-30 11:15:00,138.5,138.67,138.5,138.58,2108.0,138.5,138.67,138.5,138.58,2108.0
2019-12-30 11:20:00,138.6,138.82,138.56,138.82,1777.0,138.6,138.82,138.56,138.82,1777.0
2019-12-30 11:25:00,138.76,138.88,138.71,138.81,4067.0,138.76,138.88,138.71,138.81,4067.0
2019-12-30 11:30:00,138.8,138.8,138.68,138.71,1700.0,138.8,138.8,138.68,138.71,1700.0
2019-12-30 11:35:00,138.73,138.76,138.7,138.7,2428.0,138.73,138.76,138.7,138.7,2428.0
2019-12-30 11:40:00,138.77,138.87,138.77,138.87,300.0,138.77,138.87,138.77,138.87,300.0
2019-12-30 11:45:00,138.9,138.93,138.88,138.88,1088.0,138.9,138.93,138.88,138.88,1088.0
2019-12-30 11:50:00,138.84,138.91,138.84,138.88,700.0,138.84,138.91,138.84,138.88,700.0
2019-12-30 11:55:00,138.82,138.89,138.7,138.73,3321.0,138.82,138.89,138.7,138.73,3321.0
2019-12-30 12:00:00,138.69,138.79,138.68,138.79,1600.0,138.69,138.79,138.68,138.79,1600.0
2019-12-30 12:05:00,138.8,138.89,138.8,138.89,1364.0,138.8,138.89,138.8,138.89,1364.0
2019-12-30 12:10:00,138.87,139.02,138.86,139.02,1800.0,138.87,139.02,138.86,139.02,1800.0
2019-12-30 12:15:00,139.07,139.09,139.01,139.01,1216.0,139.07,139.09,139.01,139.01,1216.0
2019-12-30 12:20:00,139.04,139.04,138.94,138.99,1200.0,139.04,139.04,138.94,138.99,1200.0
2019-12-30 12:25:00,139.0,139.03,138.95,139.02,1900.0,139.0,139.03,138.95,139.02,1900.0
2019-12-30 12:30:00,139.07,139.07,139.0,139.0,901.0,139.07,139.07,139.0,139.0,901.0
2019-12-30 12:35:00,138.96,139.1,138.95,139.1,800.0,138.96,139.1,138.95,139.1,800.0
2019-12-30 12:40:00,139.06,139.15,139.05,139.15,1793.0,139.06,139.15,139.05,139.15,1793.0
2019-12-30 12:45:00,139.15,139.25,139.12,139.25,750.0,139.15,139.25,139.12,139.25,750.0
2019-12-30 12:50:00,139.26,139.37,139.26,139.31,1483.0,139.26,139.37,139.26,139.31,1483.0
2019-12-30 12:55:00,139.38,139.38,139.24,139.24,1213.0,139.38,139.38,139.24,139.24,1213.0
2019-12-30 13:00:00,139.21,139.25,139.17,139.17,6200.0,139.21,139.25,139.17,139.17,6200.0
2019-12-30 13:05:00,139.08,139.19,139.08,139.17,1306.0,139.08,139.19,139.08,139.17,1306.0
2019-12-30 13:10:00,139.18,139.26,139.16,139.25,3301.0,139.18,139.26,139.16,139.25,3301.0
2019-12-30 13:15:00,139.29,139.29,139.16,139.2,3100.0,139.29,139.29,139.16,139.2,3100.0
2019-12-30 13:20:00,139.17,139.22,139.17,139.22,900.0,139.17,139.22,139.17,139.22,900.0
2019-12-30 13:25:00,139.17,139.19,139.1,139.11,1100.0,139.17,139.19,139.1,139.11,1100.0
2019-12-30 13:30:00,139.09,139.09,139.03,139.05,1400.0,139.09,139.09,139.03,139.05,1400.0
2019-12-30 13:35:00,139.06,139.13,139.03,139.09,4649.0,139.06,139.13,139.03,139.09,4649.0
2019-12-30 13:40:00,139.09,139.15,139.06,139.08,8622.0,139.09,139.15,139.06,139.08,8622.0
2019-12-30 13:45:00,139.1,139.14,139.02,139.13,9927.0,139.1,139.14,139.02,139.13,9927.0
2019-12-30 13:50:00,139.08,139.12,139.03,139.08,13437.0,139.08,139.12,139.03,139.08,13437.0
2019-12-30 13:55:00,139.09,139.1,139.03,139.06,7521.0,139.09,139.1,139.03,139.06,7521.0
2019-12-30 14:00:00,139.04,139.04,138.84,138.9,6504.0,139.04,139.04,138.84,138.9,6504.0
2019-12-30 14:05:00,138.91,139.08,138.89,139.03,4601.0,138.91,139.08,138.89,139.03,4601.0
2019-12-30 14:10:00,139.03,139.1,139.03,139.07,4889.0,139.03,139.1,139.03,139.07,4889.0
2019-12-30 14:15:00,139.09,139.12,139.05,139.05,6022.0,139.09,139.12,139.05,139.05,6022.0
2019-12-30 14:20:00,139.05,139.07,138.99,138.99,3690.0,139.05,139.07,138.99,138.99,3690.0
2019-12-30 14:25:00,139.01,139.04,138.95,138.96,2000.0,139.01,139.04,138.95,138.96,2000.0
2019-12-30 14:30:00,138.92,138.94,138.85,138.89,2000.0,138.92,138.94,138.85,138.89,2000.0
2019-12-30 14:35:00,138.92,138.95,138.87,138.9,1400.0,138.92,138.95,138.87,138.9,1400.0
2019-12-30 14:40:00,138.87,139.0,138.87,139.0,2390.0,138.87,139.0,138.87,139.0,2390.0
2019-12-30 14:45:00,139.0,139.09,138.98,139.08,1553.0,139.0,139.09,138.98,139.08,1553.0
2019-12-30 14:50:00,139.09,139.1,139.03,139.08,5424.0,139.09,139.1,139.03,139.08,5424.0
2019-12-30 14:55:00,139.06,139.07,138.93,138.95,4449.0,139.06,139.07,138.93,138.95,4449.0
2019-12-30 15:00:00,138.97,139.03,138.92,138.99,1704.0,138.97,139.03,138.92,138.99,1704.0
2019-12-30 15:05:00,139.02,139.12,139.02,139.06,3109.0,139.02,139.12,139.02,139.06,3109.0
2019-12-30 15:10:00,139.08,139.08,139.03,139.05,2498.0,139.08,139.08,139.03,139.05,2498.0
2019-12-30 15:15:00,139.06,139.13,139.03,139.09,6520.0,139.06,139.13,139.03,139.09,6520.0
2019-12-30 15:20:00,139.09,139.12,139.05,139.08,8167.0,139.09,139.12,139.05,139.08,8167.0
2019-12-30 15:25:00,139.07,139.09,139.02,139.05,3600.0,139.07,139.09,139.02,139.05,3600.0
2019-12-30 15:30:00,139.06,139.08,138.95,138.95,4703.0,139.06,139.08,138.95,138.95,4703.0
2019-12-30 15:35:00,138.96,139.01,138.92,138.96,5300.0,138.96,139.01,138.92,138.96,5300.0
2019-12-30 15:40:00,138.98,139.06,138.96,139.05,5705.0,138.98,139.06,138.96,139.05,5705.0
2019-12-30 15:45:00,139.05,139.09,138.94,139.07,7285.0,139.05,139.09,138.94,139.07,7285.0
2019-12-30 15:50:00,139.03,139.06,138.97,138.97,11527.0,139.03,139.06,138.97,138.97,11527.0
2019-12-30 15:55:00,138.95,139.11,138.87,139.1,26880.0,138.95,139.11,138.87,139.1,26880.0
2019-12-31 09:30:00,138.81,138.98,138.47,138.98,7242.0,138.81,138.98,138.47,138.98,7242.0
2019-12-31 09:35:00,139.25,140.18,139.25,139.97,6633.0,139.25,140.18,139.25,139.97,6633.0
2019-12-31 09:40:00,140.11,140.24,139.78,139.79,2283.0,140.11,140.24,139.78,139.79,2283.0
2019-12-31 09:45:00,139.79,140.15,139.79,140.15,3137.0,139.79,140.15,139.79,140.15,3137.0
2019-12-31 09:50:00,140.11,140.11,139.75,139.8,1850.0,140.11,140.11,139.75,139.8,1850.0
2019-12-31 09:55:00,139.73,139.73,139.55,139.55,1300.0,139.73,139.73,139.55,139.55,1300.0
2019-12-31 10:00:00,139.36,139.49,139.36,139.49,2106.0,139.36,139.49,139.36,139.49,2106.0
2019-12-31 10:05:00,139.51,139.51,139.16,139.31,2683.0,139.51,139.51,139.16,139.31,2683.0
2019-12-31 10:10:00,139.19,139.37,139.12,139.37,1950.0,139.19,139.37,139.12,139.37,1950.0
2019-12-31 10:15:00,139.29,139.4,139.26,139.31,5185.0,139.29,139.4,139.26,139.31,5185.0
2019-12-31 10:20:00,139.27,139.27,139.1,139.19,2237.0,139.27,139.27,139.1,139.19,2237.0
2019-12-31 10:25:00,139.19,139.21,139.06,139.07,1000.0,139.19,139.21,139.06,139.07,1000.0
2019-12-31 10:30:00,139.15,139.15,138.97,139.03,1950.0,139.15,139.15,138.97,139.03,1950.0
2019-12-31 10:35:00,139.07,139.75,139.04,139.27,9746.0,139.07,139.75,139.04,139.27,9746.0
2019-12-31 10:40:00,139.32,139.32,139.2,139.23,2400.0,139.32,139.32,139.2,139.23,2400.0
2019-12-31 10:45:00,139.28,139.28,139.08,139.08,1000.0,139.28,139.28,139.08,139.08,1000.0
2019-12-31 10:50:00,139.01,139.14,138.91,138.91,5440.0,139.01,139.14,138.91,138.91,5440.0
2019-12-31 10:55:00,138.98,138.98,138.74,138.74,2146.0,138.98,138.98,138.74,138.74,2146.0
2019-12-31 11:00:00,138.74,138.93,138.67,138.82,3940.0,138.74,138.93,138.67,138.82,3940.0
2019-12-31 11:05:00,138.88,138.93,138.8,138.9,1400.0,138.88,138.93,138.8,138.9,1400.0
2019-12-31 11:10:00,138.89,138.93,138.59,138.59,2692.0,138.89,138.93,138.59,138.59,2692.0
2019-12-31 11:15:00,138.68,138.83,138.59,138.77,3450.0,138.68,138.83,138.59,138.77,3450.0
2019-12-31 11:20:00,138.77,138.79,138.71,138.79,1400.0,138.77,138.79,138.71,138.79,1400.0
2019-12-31 11:25:00,138.79,138.81,138.66,138.66,1452.0,138.79,138.81,138.66,138.66,1452.0
2019-12-31 11:30:00,138.67,138.74,138.45,138.5,3971.0,138.67,138.74,138.45,138.5,3971.0
2019-12-31 11:35:00,138.55,138.73,138.55,138.68,2729.0,138.55,138.73,138.55,138.68,2729.0
2019-12-31 11:40:00,138.65,138.66,138.53,138.6,5504.0,138.65,138.66,138.53,138.6,5504.0
2019-12-31 11:45:00,138.63,138.81,138.63,138.7,3062.0,138.63,138.81,138.63,138.7,3062.0
2019-12-31 11:50:00,138.69,138.79,138.64,138.64,1991.0,138.69,138.79,138.64,138.64,1991.0
2019-12-31 11:55:00,138.64,138.67,138.6,138.66,2007.0,138.64,138.67,138.6,138.66,2007.0
2019-12-31 12:00:00,138.62,138.67,138.54,138.63,2100.0,138.62,138.67,138.54,138.63,2100.0
2019-12-31 12:05:00,138.67,138.68,138.55,138.58,3781.0,138.67,138.68,138.55,138.58,3781.0
2019-12-31 12:10:00,138.59,138.63,138.53,138.63,1644.0,138.59,138.63,138.53,138.63,1644.0
2019-12-31 12:15:00,138.61,138.66,138.5,138.5,3033.0,138.61,138.66,138.5,138.5,3033.0
2019-12-31 12:20:00,138.51,138.56,138.47,138.53,4569.0,138.51,138.56,138.47,138.53,4569.0
2019-12-31 12:25:00,138.56,138.71,138.53,138.7,4347.0,138.56,138.71,138.53,138.7,4347.0
2019-12-31 12:30:00,138.71,138.73,138.65,138.65,2100.0,138.71,138.73,138.65,138.65,2100.0
2019-12-31 12:35:00,138.66,138.66,138.51,138.54,2400.0,138.66,138.66,138.51,138.54,2400.0
2019-12-31 12:40:00,138.53,138.67,138.53,138.66,4710.0,138.53,138.67,138.53,138.66,4710.0
2019-12-31 12:45:00,138.67,138.67,138.58,138.58,1800.0,138.67,138.67,138.58,138.58,1800.0
2019-12-31 12:50:00,138.6,138.6,138.47,138.6,1800.0,138.6,138.6,138.47,138.6,1800.0
2019-12-31 12:55:00,138.63,138.63,138.55,138.59,2930.0,138.63,138.63,138.55,138.59,2930.0
2019-12-31 13:00:00,138.61,138.62,138.58,138.6,1896.0,138.61,138.62,138.58,138.6,1896.0
2019-12-31 13:05:00,138.62,138.73,138.61,138.73,1300.0,138.62,138.73,138.61,138.73,1300.0
2019-12-31 13:10:00,138.71,138.73,138.69,138.69,2071.0,138.71,138.73,138.69,138.69,2071.0
2019-12-31 13:15:00,138.65,138.65,138.57,138.57,907.0,138.65,138.65,138.57,138.57,907.0
2019-12-31 13:20:00,138.56,138.64,138.51,138.54,2900.0,138.56,138.64,138.51,138.54,2900.0
2019-12-31 13:25:00,138.58,138.64,138.49,138.49,4154.0,138.58,138.64,138.49,138.49,4154.0
2019-12-31 13:30:00,138.51,138.65,138.49,138.65,4076.0,138.51,138.65,138.49,138.65,4076.0
2019-12-31 13:35:00,138.65,138.75,138.65,138.73,2700.0,138.65,138.75,138.65,138.73,2700.0
2019-12-31 13:40:00,138.75,138.83,138.74,138.8,2162.0,138.75,138.83,138.74,138.8,2162.0
2019-12-31 13:45:00,138.77,138.8,138.67,138.79,11987.0,138.77,138.8,138.67,138.79,11987.0
2019-12-31 13:50:00,138.83,138.97,138.83,138.89,3543.0,138.83,138.97,138.83,138.89,3543.0
2019-12-31 13:55:00,138.91,138.98,138.89,138.89,1615.0,138.91,138.98,138.89,138.89,1615.0
2019-12-31 14:00:00,138.9,138.93,138.74,138.74,5313.0,138.9,138.93,138.74,138.74,5313.0
2019-12-31 14:05:00,138.75,138.81,138.65,138.71,4215.0,138.75,138.81,138.65,138.71,4215.0
2019-12-31 14:10:00,138.74,138.76,138.71,138.75,2218.0,138.74,138.76,138.71,138.75,2218.0
2019-12-31 14:15:00,138.72,138.72,138.6,138.6,2428.0,138.72,138.72,138.6,138.6,2428.0
2019-12-31 14:20:00,138.63,138.76,138.63,138.72,2306.0,138.63,138.76,138.63,138.72,2306.0
2019-12-31 14:25:00,138.75,138.78,138.68,138.68,3347.0,138.75,138.78,138.68,138.68,3347.0
2019-12-31 14:30:00,138.77,138.8,138.71,138.76,3808.0,138.77,138.8,138.71,138.76,3808.0
2019-12-31 14:35:00,138.78,138.87,138.74,138.86,4633.0,138.78,138.87,138.74,138.86,4633.0
2019-12-31 14:40:00,138.86,138.9,138.82,138.85,6117.0,138.86,138.9,138.82,138.85,6117.0
2019-12-31 14:45:00,138.89,138.92,138.8,138.83,5643.0,138.89,138.92,138.8,138.83,5643.0
2019-12-31 14:50:00,138.97,138.97,138.97,138.97,100.0,138.97,138.97,138.97,138.97,100.0
2019-12-31 14:55:00,139.0,139.1,139.0,139.06,2978.0,139.0,139.1,139.0,139.06,2978.0
2019-12-31 15:00:00,139.05,139.08,139.01,139.06,3202.0,139.05,139.08,139.01,139.06,3202.0
2019-12-31 15:05:00,139.04,139.06,138.97,139.01,4000.0,139.04,139.06,138.97,139.01,4000.0
2019-12-31 15:10:00,139.01,139.08,138.99,139.06,3616.0,139.01,139.08,138.99,139.06,3616.0
2019-12-31 15:15:00,139.05,139.11,138.92,139.08,4369.0,139.05,139.11,138.92,139.08,4369.0
2019-12-31 15:20:00,139.08,139.13,139.02,139.02,4424.0,139.08,139.13,139.02,139.02,4424.0
2019-12-31 15:25:00,139.03,139.1,139.0,139.08,4238.0,139.03,139.1,139.0,139.08,4238.0
2019-12-31 15:30:00,139.09,139.2,139.07,139.15,5851.0,139.09,139.2,139.07,139.15,5851.0
2019-12-31 15:35:00,139.14,139.15,139.05,139.09,8561.0,139.14,139.15,139.05,139.09,8561.0
2019-12-31 15:40:00,139.1,139.16,139.06,139.07,7826.0,139.1,139.16,139.06,139.07,7826.0
2019-12-31 15:45:00,139.05,139.08,138.84,138.86,13309.0,139.05,139.08,138.84,138.86,13309.0
2019-12-31 15:50:00,138.87,139.0,138.75,139.0,36207.0,138.87,139.0,138.75,139.0,36207.0
2019-12-31 15:55:00,139.08,139.26,139.0,139.19,46438.0,139.08,139.26,139.0,139.19,46438.0
2020-01-02 09:30:00,140.31,140.47,139.84,140.32,16021.0,140.31,140.47,139.84,140.32,16021.0
2020-01-02 09:35:00,140.4,140.67,140.35,140.59,20031.0,140.4,140.67,140.35,140.59,20031.0
2020-01-02 09:40:00,140.67,140.67,140.44,140.53,8649.0,140.67,140.67,140.44,140.53,8649.0
2020-01-02 09:45:00,140.48,140.54,140.23,140.27,9105.0,140.48,140.54,140.23,140.27,9105.0
2020-01-02 09:50:00,140.29,140.58,140.29,140.38,6871.0,140.29,140.58,140.29,140.38,6871.0
2020-01-02 09:55:00,140.45,141.45,140.45,141.43,45293.0,140.45,141.45,140.45,141.43,45293.0
2020-01-02 10:00:00,141.43,141.54,141.11,141.35,15306.0,141.43,141.54,141.11,141.35,15306.0
2020-01-02 10:05:00,141.3,141.44,141.12,141.12,10303.0,141.3,141.44,141.12,141.12,10303.0
2020-01-02 10:10:00,141.09,141.16,141.05,141.14,6624.0,141.09,141.16,141.05,141.14,6624.0
2020-01-02 10:15:00,141.05,141.05,140.72,140.73,4226.0,141.05,141.05,140.72,140.73,4226.0
2020-01-02 10:20:00,140.73,140.75,140.58,140.7,12713.0,140.73,140.75,140.58,140.7,12713.0
2020-01-02 10:25:00,140.69,140.77,140.6,140.69,5984.0,140.69,140.77,140.6,140.69,5984.0
2020-01-02 10:30:00,140.71,140.8,140.56,140.75,6497.0,140.71,140.8,140.56,140.75,6497.0
2020-01-02 10:35:00,140.77,140.79,140.6,140.7,3811.0,140.77,140.79,140.6,140.7,3811.0
2020-01-02 10:40:00,140.71,140.86,140.66,140.83,3909.0,140.71,140.86,140.66,140.83,3909.0
2020-01-02 10:45:00,140.82,141.11,140.82,140.96,13426.0,140.82,141.11,140.82,140.96,13426.0
2020-01-02 10:50:00,140.94,141.18,140.81,141.15,14146.0,140.94,141.18,140.81,141.15,14146.0
2020-01-02 10:55:00,141.19,141.64,141.15,141.54,30634.0,141.19,141.64,141.15,141.54,30634.0
2020-01-02 11:00:00,141.55,141.68,141.48,141.62,10139.0,141.55,141.68,141.48,141.62,10139.0
2020-01-02 11:05:00,141.57,141.65,141.49,141.65,5522.0,141.57,141.65,141.49,141.65,5522.0
2020-01-02 11:10:00,141.64,141.64,141.52,141.53,8923.0,141.64,141.64,141.52,141.53,8923.0
2020-01-02 11:15:00,141.51,141.61,141.41,141.48,4838.0,141.51,141.61,141.41,141.48,4838.0
2020-01-02 11:20:00,141.5,141.59,141.41,141.59,5465.0,141.5,141.59,141.41,141.59,5465.0
2020-01-02 11:25:00,141.59,141.6,141.41,141.41,3432.0,141.59,141.6,141.41,141.41,3432.0
2020-01-02 11:30:00,141.39,141.44,141.0,141.1,10797.0,141.39,141.44,141.0,141.1,10797.0
2020-01-02 11:35:00,141.04,141.34,140.98,141.34,12202.0,141.04,141.34,140.98,141.34,12202.0
2020-01-02 11:40:00,141.37,141.5,141.37,141.41,4435.0,141.37,141.5,141.37,141.41,4435.0
2020-01-02 11:45:00,141.39,141.46,141.32,141.37,5197.0,141.39,141.46,141.32,141.37,5197.0
2020-01-02 11:50:00,141.4,141.53,141.38,141.5,3423.0,141.4,141.53,141.38,141.5,3423.0
2020-01-02 11:55:00,141.55,141.57,141.49,141.54,3632.0,141.55,141.57,141.49,141.54,3632.0
2020-01-02 12:00:00,141.51,141.51,141.37,141.41,2210.0,141.51,141.51,141.37,141.41,2210.0
2020-01-02 12:05:00,141.39,141.57,141.39,141.49,7359.0,141.39,141.57,141.39,141.49,7359.0
2020-01-02 12:10:00,141.54,141.55,141.46,141.48,4967.0,141.54,141.55,141.46,141.48,4967.0
2020-01-02 12:15:00,141.48,141.7,141.47,141.65,7768.0,141.48,141.7,141.47,141.65,7768.0
2020-01-02 12:20:00,141.68,141.68,141.51,141.51,2633.0,141.68,141.68,141.51,141.51,2633.0
2020-01-02 12:25:00,141.56,141.71,141.56,141.66,2999.0,141.56,141.71,141.56,141.66,2999.0
2020-01-02 12:30:00,141.62,141.66,141.55,141.66,3496.0,141.62,141.66,141.55,141.66,3496.0
2020-01-02 12:35:00,141.64,141.83,141.64,141.8,7807.0,141.64,141.83,141.64,141.8,7807.0
2020-01-02 12:40:00,141.82,142.12,141.77,142.02,24803.0,141.82,142.12,141.77,142.02,24803.0
2020-01-02 12:45:00,142.02,142.05,141.88,141.91,3107.0,142.02,142.05,141.88,141.91,3107.0
2020-01-02 12:50:00,141.91,142.0,141.88,141.99,2441.0,141.91,142.0,141.88,141.99,2441.0
2020-01-02 12:55:00,142.04,142.04,141.87,141.87,3330.0,142.04,142.04,141.87,141.87,3330.0
2020-01-02 13:00:00,141.9,141.96,141.83,141.96,2981.0,141.9,141.96,141.83,141.96,2981.0
2020-01-02 13:05:00,141.96,141.97,141.82,141.92,2822.0,141.96,141.97,141.82,141.92,2822.0
2020-01-02 13:10:00,141.86,141.89,141.8,141.81,1113.0,141.86,141.89,141.8,141.81,1113.0
2020-01-02 13:15:00,141.82,141.82,141.75,141.78,1200.0,141.82,141.82,141.75,141.78,1200.0
2020-01-02 13:20:00,141.8,141.92,141.8,141.92,1600.0,141.8,141.92,141.8,141.92,1600.0
2020-01-02 13:25:00,141.94,141.94,141.88,141.92,1743.0,141.94,141.94,141.88,141.92,1743.0
2020-01-02 13:30:00,141.89,142.01,141.83,141.97,3444.0,141.89,142.01,141.83,141.97,3444.0
2020-01-02 13:35:00,141.94,141.95,141.88,141.89,1964.0,141.94,141.95,141.88,141.89,1964.0
2020-01-02 13:40:00,141.9,141.97,141.9,141.96,1630.0,141.9,141.97,141.9,141.96,1630.0
2020-01-02 13:45:00,141.98,142.1,141.96,142.08,2992.0,141.98,142.1,141.96,142.08,2992.0
2020-01-02 13:50:00,142.09,142.16,142.06,142.06,2290.0,142.09,142.16,142.06,142.06,2290.0
2020-01-02 13:55:00,142.1,142.19,142.07,142.19,3112.0,142.1,142.19,142.07,142.19,3112.0
2020-01-02 14:00:00,142.21,142.34,142.21,142.34,2409.0,142.21,142.34,142.21,142.34,2409.0
2020-01-02 14:05:00,142.34,142.39,142.26,142.32,6335.0,142.34,142.39,142.26,142.32,6335.0
2020-01-02 14:10:00,142.33,142.38,142.25,142.37,5052.0,142.33,142.38,142.25,142.37,5052.0
2020-01-02 14:15:00,142.36,142.47,142.32,142.42,4649.0,142.36,142.47,142.32,142.42,4649.0
2020-01-02 14:20:00,142.45,142.64,142.45,142.6,5856.0,142.45,142.64,142.45,142.6,5856.0
2020-01-02 14:25:00,142.67,142.76,142.61,142.71,5966.0,142.67,142.76,142.61,142.71,5966.0
2020-01-02 14:30:00,142.69,142.8,142.68,142.8,8579.0,142.69,142.8,142.68,142.8,8579.0
2020-01-02 14:35:00,142.77,142.8,142.62,142.62,6254.0,142.77,142.8,142.62,142.62,6254.0
2020-01-02 14:40:00,142.64,142.87,142.62,142.86,7217.0,142.64,142.87,142.62,142.86,7217.0
2020-01-02 14:45:00,142.87,142.93,142.74,142.78,6911.0,142.87,142.93,142.74,142.78,6911.0
2020-01-02 14:50:00,142.76,142.78,142.71,142.72,3470.0,142.76,142.78,142.71,142.72,3470.0
2020-01-02 14:55:00,142.72,142.9,142.72,142.79,6562.0,142.72,142.9,142.72,142.79,6562.0
2020-01-02 15:00:00,142.77,142.8,142.55,142.55,4200.0,142.77,142.8,142.55,142.55,4200.0
2020-01-02 15:05:00,142.5,142.5,142.15,142.18,5303.0,142.5,142.5,142.15,142.18,5303.0
2020-01-02 15:10:00,142.19,142.3,142.19,142.23,3201.0,142.19,142.3,142.19,142.23,3201.0
2020-01-02 15:15:00,142.23,142.26,142.13,142.15,4969.0,142.23,142.26,142.13,142.15,4969.0
2020-01-02 15:20:00,142.18,142.19,141.99,142.05,8370.0,142.18,142.19,141.99,142.05,8370.0
2020-01-02 15:25:00,142.05,142.15,142.04,142.15,7402.0,142.05,142.15,142.04,142.15,7402.0
2020-01-02 15:30:00,142.17,142.4,142.16,142.4,17420.0,142.17,142.4,142.16,142.4,17420.0
2020-01-02 15:35:00,142.42,142.49,142.39,142.49,8613.0,142.42,142.49,142.39,142.49,8613.0
2020-01-02 15:40:00,142.51,142.54,142.49,142.52,11997.0,142.51,142.54,142.49,142.52,11997.0
2020-01-02 15:45:00,142.51,142.67,142.5,142.67,15066.0,142.51,142.67,142.5,142.67,15066.0
2020-01-02 15:50:00,142.67,142.82,142.64,142.82,20842.0,142.67,142.82,142.64,142.82,20842.0
2020-01-02 15:55:00,142.83,142.87,142.68,142.86,36315.0,142.83,142.87,142.68,142.86,36315.0
2020-01-03 09:30:00,141.1,141.46,140.52,141.41,29655.0,141.1,141.46,140.52,141.41,29655.0
2020-01-03 09:35:00,141.58,141.71,141.0,141.0,13898.0,141.58,141.71,141.0,141.0,13898.0
2020-01-03 09:40:00,141.11,141.77,141.1,141.76,13609.0,141.11,141.77,141.1,141.76,13609.0
2020-01-03 09:45:00,141.57,141.94,141.54,141.69,7739.0,141.57,141.94,141.54,141.69,7739.0
2020-01-03 09:50:00,141.64,141.9,141.6,141.69,4709.0,141.64,141.9,141.6,141.69,4709.0
2020-01-03 09:55:00,141.74,141.81,141.55,141.81,5294.0,141.74,141.81,141.55,141.81,5294.0
2020-01-03 10:00:00,141.56,141.56,141.11,141.16,4918.0,141.56,141.56,141.11,141.16,4918.0
2020-01-03 10:05:00,141.06,141.25,141.04,141.22,2202.0,141.06,141.25,141.04,141.22,2202.0
2020-01-03 10:10:00,141.25,141.29,140.98,141.12,2700.0,141.25,141.29,140.98,141.12,2700.0
2020-01-03 10:15:00,141.06,141.31,140.92,140.93,3293.0,141.06,141.31,140.92,140.93,3293.0
2020-01-03 10:20:00,140.84,140.96,140.83,140.95,1900.0,140.84,140.96,140.83,140.95,1900.0
2020-01-03 10:25:00,140.94,141.12,140.93,141.1,3500.0,140.94,141.12,140.93,141.1,3500.0
2020-01-03 10:30:00,141.12,141.12,140.94,140.96,2925.0,141.12,141.12,140.94,140.96,2925.0
2020-01-03 10:35:00,140.99,140.99,140.69,140.78,2303.0,140.99,140.99,140.69,140.78,2303.0
2020-01-03 10:40:00,140.84,141.17,140.84,141.17,5409.0,140.84,141.17,140.84,141.17,5409.0
2020-01-03 10:45:00,141.19,141.23,140.97,140.97,4080.0,141.19,141.23,140.97,140.97,4080.0
2020-01-03 10:50:00,140.87,140.91,140.56,140.66,13579.0,140.87,140.91,140.56,140.66,13579.0
2020-01-03 10:55:00,140.6,140.68,140.51,140.58,14607.0,140.6,140.68,140.51,140.58,14607.0
2020-01-03 11:00:00,140.58,140.6,140.28,140.47,12995.0,140.58,140.6,140.28,140.47,12995.0
2020-01-03 11:05:00,140.42,140.46,140.23,140.3,6822.0,140.42,140.46,140.23,140.3,6822.0
2020-01-03 11:10:00,140.22,140.34,140.13,140.29,4238.0,140.22,140.34,140.13,140.29,4238.0
2020-01-03 11:15:00,140.21,140.34,140.05,140.33,4711.0,140.21,140.34,140.05,140.33,4711.0
2020-01-03 11:20:00,140.38,140.69,140.29,140.68,6050.0,140.38,140.69,140.29,140.68,6050.0
2020-01-03 11:25:00,140.67,140.73,140.52,140.55,3521.0,140.67,140.73,140.52,140.55,3521.0
2020-01-03 11:30:00,140.54,140.62,140.5,140.62,2658.0,140.54,140.62,140.5,140.62,2658.0
2020-01-03 11:35:00,140.62,140.81,140.61,140.73,5753.0,140.62,140.81,140.61,140.73,5753.0
2020-01-03 11:40:00,140.76,140.84,140.6,140.64,2541.0,140.76,140.84,140.6,140.64,2541.0
2020-01-03 11:45:00,140.66,140.73,140.56,140.69,4731.0,140.66,140.73,140.56,140.69,4731.0
2020-01-03 11:50:00,140.69,140.7,140.54,140.67,11998.0,140.69,140.7,140.54,140.67,11998.0
2020-01-03 11:55:00,140.67,140.69,140.54,140.65,3813.0,140.67,140.69,140.54,140.65,3813.0
2020-01-03 12:00:00,140.61,140.69,140.57,140.69,6529.0,140.61,140.69,140.57,140.69,6529.0
2020-01-03 12:05:00,140.84,140.93,140.66,140.67,12108.0,140.84,140.93,140.66,140.67,12108.0
2020-01-03 12:10:00,140.67,140.87,140.63,140.78,3133.0,140.67,140.87,140.63,140.78,3133.0
2020-01-03 12:15:00,140.82,141.06,140.81,141.06,1631.0,140.82,141.06,140.81,141.06,1631.0
2020-01-03 12:20:00,140.99,141.09,140.99,141.05,931.0,140.99,141.09,140.99,141.05,931.0
2020-01-03 12:25:00,141.03,141.03,140.97,141.0,1803.0,141.03,141.03,140.97,141.0,1803.0
2020-01-03 12:30:00,140.97,141.06,140.9,141.06,4731.0,140.97,141.06,140.9,141.06,4731.0
2020-01-03 12:35:00,141.0,141.09,140.99,141.09,1834.0,141.0,141.09,140.99,141.09,1834.0
2020-01-03 12:40:00,141.12,141.21,141.12,141.21,2100.0,141.12,141.21,141.12,141.21,2100.0
2020-01-03 12:45:00,141.29,141.37,141.15,141.37,1400.0,141.29,141.37,141.15,141.37,1400.0
2020-01-03 12:50:00,141.46,141.48,141.31,141.31,2000.0,141.46,141.48,141.31,141.31,2000.0
2020-01-03 12:55:00,141.24,141.24,141.16,141.24,1530.0,141.24,141.24,141.16,141.24,1530.0
2020-01-03 13:00:00,141.18,141.25,141.18,141.25,1221.0,141.18,141.25,141.18,141.25,1221.0
2020-01-03 13:05:00,141.27,141.27,141.09,141.09,1050.0,141.27,141.27,141.09,141.09,1050.0
2020-01-03 13:10:00,141.12,141.16,141.01,141.01,3114.0,141.12,141.16,141.01,141.01,3114.0
2020-01-03 13:15:00,141.06,141.06,141.0,141.0,1650.0,141.06,141.06,141.0,141.0,1650.0
2020-01-03 13:20:00,140.99,141.15,140.99,141.12,3728.0,140.99,141.15,140.99,141.12,3728.0
2020-01-03 13:25:00,141.12,141.29,141.12,141.26,1800.0,141.12,141.29,141.12,141.26,1800.0
2020-01-03 13:30:00,141.27,141.29,141.03,141.03,1900.0,141.27,141.29,141.03,141.03,1900.0
2020-01-03 13:35:00,141.06,141.06,140.61,140.88,3500.0,141.06,141.06,140.61,140.88,3500.0
2020-01-03 13:40:00,141.0,141.08,140.96,141.08,1107.0,141.0,141.08,140.96,141.08,1107.0
2020-01-03 13:45:00,141.04,141.19,141.01,141.12,1801.0,141.04,141.19,141.01,141.12,1801.0
2020-01-03 13:50:00,141.11,141.17,141.06,141.1,2802.0,141.11,141.17,141.06,141.1,2802.0
2020-01-03 13:55:00,141.02,141.1,141.02,141.1,600.0,141.02,141.1,141.02,141.1,600.0
2020-01-03 14:00:00,141.14,141.14,140.92,140.92,2686.0,141.14,141.14,140.92,140.92,2686.0
2020-01-03 14:05:00,140.94,140.94,140.8,140.8,3780.0,140.94,140.94,140.8,140.8,3780.0
2020-01-03 14:10:00,140.83,140.84,140.68,140.68,1780.0,140.83,140.84,140.68,140.68,1780.0
2020-01-03 14:15:00,140.68,140.89,140.68,140.88,1701.0,140.68,140.89,140.68,140.88,1701.0
2020-01-03 14:20:00,140.91,140.93,140.83,140.87,2600.0,140.91,140.93,140.83,140.87,2600.0
2020-01-03 14:25:00,140.87,140.94,140.87,140.94,1177.0,140.87,140.94,140.87,140.94,1177.0
2020-01-03 14:30:00,140.94,141.05,140.93,141.05,2100.0,140.94,141.05,140.93,141.05,2100.0
2020-01-03 14:35:00,141.03,141.08,140.99,141.08,1718.0,141.03,141.08,140.99,141.08,1718.0
2020-01-03 14:40:00,141.12,141.12,141.08,141.11,979.0,141.12,141.12,141.08,141.11,979.0
2020-01-03 14:45:00,141.11,141.13,141.03,141.11,1893.0,141.11,141.13,141.03,141.11,1893.0
2020-01-03 14:50:00,141.12,141.31,141.11,141.31,1950.0,141.12,141.31,141.11,141.31,1950.0
2020-01-03 14:55:00,141.34,141.38,141.28,141.32,2677.0,141.34,141.38,141.28,141.32,2677.0
2020-01-03 15:00:00,141.34,141.44,141.24,141.36,7000.0,141.34,141.44,141.24,141.36,7000.0
2020-01-03 15:05:00,141.36,141.36,141.21,141.25,3422.0,141.36,141.36,141.21,141.25,3422.0
2020-01-03 15:10:00,141.24,141.26,141.14,141.26,3528.0,141.24,141.26,141.14,141.26,3528.0
2020-01-03 15:15:00,141.26,141.32,141.14,141.32,7309.0,141.26,141.32,141.14,141.32,7309.0
2020-01-03 15:20:00,141.34,141.54,141.34,141.49,12288.0,141.34,141.54,141.34,141.49,12288.0
2020-01-03 15:25:00,141.52,141.53,141.48,141.49,2815.0,141.52,141.53,141.48,141.49,2815.0
2020-01-03 15:30:00,141.5,141.55,141.31,141.55,10789.0,141.5,141.55,141.31,141.55,10789.0
2020-01-03 15:35:00,141.54,141.69,141.53,141.69,15265.0,141.54,141.69,141.53,141.69,15265.0
2020-01-03 15:40:00,141.66,141.84,141.63,141.84,8154.0,141.66,141.84,141.63,141.84,8154.0
2020-01-03 15:45:00,141.86,141.97,141.77,141.95,24136.0,141.86,141.97,141.77,141.95,24136.0
2020-01-03 15:50:00,141.92,142.09,141.62,141.62,20369.0,141.92,142.09,141.62,141.62,20369.0
2020-01-03 15:55:00,141.66,141.92,141.62,141.68,47290.0,141.66,141.92,141.62,141.68,47290.0
2020-01-06 09:30:00,140.52,140.66,139.7,140.07,21768.0,140.52,140.66,139.7,140.07,21768.0
2020-01-06 09:35:00,140.08,140.32,139.99,140.17,3053.0,140.08,140.32,139.99,140.17,3053.0
2020-01-06 09:40:00,140.27,140.8,140.22,140.65,3990.0,140.27,140.8,140.22,140.65,3990.0
2020-01-06 09:45:00,140.57,140.64,140.48,140.49,1450.0,140.57,140.64,140.48,140.49,1450.0
2020-01-06 09:50:00,140.52,140.8,140.37,140.37,7121.0,140.52,140.8,140.37,140.37,7121.0
2020-01-06 09:55:00,140.39,140.56,140.2,140.56,4146.0,140.39,140.56,140.2,140.56,4146.0
2020-01-06 10:00:00,140.63,140.85,140.5,140.84,4168.0,140.63,140.85,140.5,140.84,4168.0
2020-01-06 10:05:00,140.84,140.88,140.65,140.78,9332.0,140.84,140.88,140.65,140.78,9332.0
2020-01-06 10:10:00,140.89,141.02,140.89,141.02,1500.0,140.89,141.02,140.89,141.02,1500.0
2020-01-06 10:15:00,141.06,141.06,140.84,140.84,3000.0,141.06,141.06,140.84,140.84,3000.0
2020-01-06 10:20:00,140.89,141.18,140.84,141.02,3400.0,140.89,141.18,140.84,141.02,3400.0
2020-01-06 10:25:00,140.98,141.31,140.96,141.21,1600.0,140.98,141.31,140.96,141.21,1600.0
2020-01-06 10:30:00,141.12,141.2,140.99,141.0,5829.0,141.12,141.2,140.99,141.0,5829.0
2020-01-06 10:35:00,141.03,141.15,140.95,141.15,5965.0,141.03,141.15,140.95,141.15,5965.0
2020-01-06 10:40:00,141.13,141.53,141.13,141.49,4181.0,141.13,141.53,141.13,141.49,4181.0
2020-01-06 10:45:00,141.46,141.58,141.34,141.48,4200.0,141.46,141.58,141.34,141.48,4200.0
2020-01-06 10:50:00,141.44,141.52,141.33,141.38,2200.0,141.44,141.52,141.33,141.38,2200.0
2020-01-06 10:55:00,141.35,141.36,141.08,141.14,4600.0,141.35,141.36,141.08,141.14,4600.0
2020-01-06 11:00:00,141.1,141.31,141.07,141.22,2320.0,141.1,141.31,141.07,141.22,2320.0
2020-01-06 11:05:00,141.32,141.37,141.18,141.18,2904.0,141.32,141.37,141.18,141.18,2904.0
2020-01-06 11:10:00,141.26,141.26,140.98,141.14,2634.0,141.26,141.26,140.98,141.14,2634.0
2020-01-06 11:15:00,141.11,141.11,140.98,141.02,3038.0,141.11,141.11,140.98,141.02,3038.0
2020-01-06 11:20:00,141.08,141.08,140.92,140.94,2773.0,141.08,141.08,140.92,140.94,2773.0
2020-01-06 11:25:00,140.88,141.0,140.88,140.95,2405.0,140.88,141.0,140.88,140.95,2405.0
2020-01-06 11:30:00,140.89,141.18,140.88,141.05,3900.0,140.89,141.18,140.88,141.05,3900.0
2020-01-06 11:35:00,141.02,141.05,140.96,140.96,1200.0,141.02,141.05,140.96,140.96,1200.0
2020-01-06 11:40:00,140.93,140.95,140.83,140.84,1700.0,140.93,140.95,140.83,140.84,1700.0
2020-01-06 11:45:00,140.82,140.92,140.78,140.81,2200.0,140.82,140.92,140.78,140.81,2200.0
2020-01-06 11:50:00,140.74,140.92,140.7,140.92,2001.0,140.74,140.92,140.7,140.92,2001.0
2020-01-06 11:55:00,140.9,141.16,140.89,141.1,4341.0,140.9,141.16,140.89,141.1,4341.0
2020-01-06 12:00:00,141.03,141.1,140.9,140.9,2300.0,141.03,141.1,140.9,140.9,2300.0
2020-01-06 12:05:00,140.92,140.98,140.89,140.98,2624.0,140.92,140.98,140.89,140.98,2624.0
2020-01-06 12:10:00,141.01,141.01,140.78,140.84,4800.0,141.01,141.01,140.78,140.84,4800.0
2020-01-06 12:15:00,140.84,140.96,140.81,140.88,4623.0,140.84,140.96,140.81,140.88,4623.0
2020-01-06 12:20:00,140.88,140.98,140.88,140.9,2670.0,140.88,140.98,140.88,140.9,2670.0
2020-01-06 12:25:00,140.85,140.9,140.83,140.88,1600.0,140.85,140.9,140.83,140.88,1600.0
2020-01-06 12:30:00,140.88,141.01,140.87,140.95,2166.0,140.88,141.01,140.87,140.95,2166.0
2020-01-06 12:35:00,140.91,140.93,140.87,140.89,1780.0,140.91,140.93,140.87,140.89,1780.0
2020-01-06 12:40:00,140.89,140.99,140.88,140.97,2597.0,140.89,140.99,140.88,140.97,2597.0
2020-01-06 12:45:00,140.94,141.0,140.91,140.93,1645.0,140.94,141.0,140.91,140.93,1645.0
2020-01-06 12:50:00,140.95,140.95,140.8,140.82,3100.0,140.95,140.95,140.8,140.82,3100.0
2020-01-06 12:55:00,140.9,140.94,140.84,140.94,900.0,140.9,140.94,140.84,140.94,900.0
2020-01-06 13:00:00,140.93,141.05,140.92,141.05,3160.0,140.93,141.05,140.92,141.05,3160.0
2020-01-06 13:05:00,141.06,141.19,141.06,141.12,5294.0,141.06,141.19,141.06,141.12,5294.0
2020-01-06 13:10:00,141.18,141.3,141.18,141.24,1937.0,141.18,141.3,141.18,141.24,1937.0
2020-01-06 13:15:00,141.26,141.26,141.18,141.18,900.0,141.26,141.26,141.18,141.18,900.0
2020-01-06 13:20:00,141.2,141.3,141.16,141.2,2429.0,141.2,141.3,141.16,141.2,2429.0
2020-01-06 13:25:00,141.25,141.43,141.25,141.43,800.0,141.25,141.43,141.25,141.43,800.0
2020-01-06 13:30:00,141.4,141.4,141.36,141.38,2200.0,141.4,141.4,141.36,141.38,2200.0
2020-01-06 13:35:00,141.35,141.38,141.29,141.29,1300.0,141.35,141.38,141.29,141.29,1300.0
2020-01-06 13:40:00,141.32,141.58,141.31,141.53,5241.0,141.32,141.58,141.31,141.53,5241.0
2020-01-06 13:45:00,141.57,141.59,141.49,141.53,1100.0,141.57,141.59,141.49,141.53,1100.0
2020-01-06 13:50:00,141.57,141.64,141.57,141.62,4111.0,141.57,141.64,141.57,141.62,4111.0
2020-01-06 13:55:00,141.57,141.59,141.52,141.57,2339.0,141.57,141.59,141.52,141.57,2339.0
2020-01-06 14:00:00,141.53,141.55,141.44,141.5,3128.0,141.53,141.55,141.44,141.5,3128.0
2020-01-06 14:05:00,141.52,141.63,141.5,141.63,5399.0,141.52,141.63,141.5,141.63,5399.0
2020-01-06 14:10:00,141.63,141.99,141.63,141.99,8297.0,141.63,141.99,141.63,141.99,8297.0
2020-01-06 14:15:00,141.93,141.96,141.88,141.95,2912.0,141.93,141.96,141.88,141.95,2912.0
2020-01-06 14:20:00,141.96,141.99,141.9,141.96,3506.0,141.96,141.99,141.9,141.96,3506.0
2020-01-06 14:25:00,141.95,141.96,141.91,141.93,2494.0,141.95,141.96,141.91,141.93,2494.0
2020-01-06 14:30:00,141.93,142.0,141.92,141.96,5039.0,141.93,142.0,141.92,141.96,5039.0
2020-01-06 14:35:00,141.95,141.99,141.77,141.78,3809.0,141.95,141.99,141.77,141.78,3809.0
2020-01-06 14:40:00,141.77,141.88,141.76,141.84,3125.0,141.77,141.88,141.76,141.84,3125.0
2020-01-06 14:45:00,141.83,141.87,141.8,141.81,2906.0,141.83,141.87,141.8,141.81,2906.0
2020-01-06 14:50:00,141.83,141.87,141.75,141.76,6273.0,141.83,141.87,141.75,141.76,6273.0
2020-01-06 14:55:00,141.77,141.9,141.75,141.84,3449.0,141.77,141.9,141.75,141.84,3449.0
2020-01-06 15:00:00,141.83,141.92,141.82,141.83,2794.0,141.83,141.92,141.82,141.83,2794.0
2020-01-06 15:05:00,141.82,141.87,141.78,141.87,5046.0,141.82,141.87,141.78,141.87,5046.0
2020-01-06 15:10:00,141.85,141.98,141.83,141.95,2909.0,141.85,141.98,141.83,141.95,2909.0
2020-01-06 15:15:00,141.94,141.95,141.84,141.85,3464.0,141.94,141.95,141.84,141.85,3464.0
2020-01-06 15:20:00,141.86,141.95,141.86,141.93,2429.0,141.86,141.95,141.86,141.93,2429.0
2020-01-06 15:25:00,141.94,141.94,141.67,141.67,10615.0,141.94,141.94,141.67,141.67,10615.0
2020-01-06 15:30:00,141.69,141.87,141.6,141.83,10882.0,141.69,141.87,141.6,141.83,10882.0
2020-01-06 15:35:00,141.8,141.9,141.72,141.9,6900.0,141.8,141.9,141.72,141.9,6900.0
2020-01-06 15:40:00,141.94,141.94,141.77,141.86,4710.0,141.94,141.94,141.77,141.86,4710.0
2020-01-06 15:45:00,141.82,141.9,141.72,141.81,14927.0,141.82,141.9,141.72,141.81,14927.0
2020-01-06 15:50:00,141.81,142.16,141.81,142.08,30959.0,141.81,142.16,141.81,142.08,30959.0
2020-01-06 15:55:00,142.03,142.06,141.88,141.9,37747.0,142.03,142.06,141.88,141.9,37747.0
2020-01-07 09:30:00,141.18,141.28,140.53,141.15,18192.0,141.18,141.28,140.53,141.15,18192.0
2020-01-07 09:35:00,141.26,141.5,140.93,140.99,6937.0,141.26,141.5,140.93,140.99,6937.0
2020-01-07 09:40:00,140.96,141.11,140.69,140.8,3349.0,140.96,141.11,140.69,140.8,3349.0
2020-01-07 09:45:00,140.65,140.7,140.52,140.62,2982.0,140.65,140.7,140.52,140.62,2982.0
2020-01-07 09:50:00,140.58,140.69,140.32,140.45,2900.0,140.58,140.69,140.32,140.45,2900.0
2020-01-07 09:55:00,140.51,141.04,140.51,141.03,2678.0,140.51,141.04,140.51,141.03,2678.0
2020-01-07 10:00:00,141.04,141.33,141.02,141.33,4354.0,141.04,141.33,141.02,141.33,4354.0
2020-01-07 10:05:00,141.36,141.44,141.17,141.29,3000.0,141.36,141.44,141.17,141.29,3000.0
2020-01-07 10:10:00,141.25,141.32,141.11,141.31,2800.0,141.25,141.32,141.11,141.31,2800.0
2020-01-07 10:15:00,141.28,141.41,141.17,141.27,5690.0,141.28,141.41,141.17,141.27,5690.0
2020-01-07 10:20:00,141.18,141.25,141.13,141.16,4400.0,141.18,141.25,141.13,141.16,4400.0
2020-01-07 10:25:00,141.18,141.18,140.9,141.16,1520.0,141.18,141.18,140.9,141.16,1520.0
2020-01-07 10:30:00,141.16,141.16,140.78,140.95,2400.0,141.16,141.16,140.78,140.95,2400.0
2020-01-07 10:35:00,141.0,141.28,140.96,141.28,2665.0,141.0,141.28,140.96,141.28,2665.0
2020-01-07 10:40:00,141.26,141.39,141.21,141.29,3600.0,141.26,141.39,141.21,141.29,3600.0
2020-01-07 10:45:00,141.33,141.45,141.33,141.43,994.0,141.33,141.45,141.33,141.43,994.0
2020-01-07 10:50:00,141.46,141.65,141.26,141.57,2749.0,141.46,141.65,141.26,141.57,2749.0
2020-01-07 10:55:00,141.59,141.98,141.57,141.89,5225.0,141.59,141.98,141.57,141.89,5225.0
2020-01-07 11:00:00,141.88,142.31,141.87,142.14,7733.0,141.88,142.31,141.87,142.14,7733.0
2020-01-07 11:05:00,142.14,142.33,142.14,142.33,5289.0,142.14,142.33,142.14,142.33,5289.0
2020-01-07 11:10:00,142.34,142.54,142.31,142.54,2100.0,142.34,142.54,142.31,142.54,2100.0
2020-01-07 11:15:00,142.52,142.66,142.5,142.54,4664.0,142.52,142.66,142.5,142.54,4664.0
2020-01-07 11:20:00,142.54,142.87,142.54,142.86,4240.0,142.54,142.87,142.54,142.86,4240.0
2020-01-07 11:25:00,142.81,143.09,142.76,142.93,7498.0,142.81,143.09,142.76,142.93,7498.0
2020-01-07 11:30:00,142.94,143.0,142.62,142.72,4182.0,142.94,143.0,142.62,142.72,4182.0
2020-01-07 11:35:00,142.8,143.13,142.77,142.99,7327.0,142.8,143.13,142.77,142.99,7327.0
2020-01-07 11:40:00,142.99,143.14,142.95,143.14,2510.0,142.99,143.14,142.95,143.14,2510.0
2020-01-07 11:45:00,143.07,143.16,143.0,143.0,6573.0,143.07,143.16,143.0,143.0,6573.0
2020-01-07 11:50:00,143.05,143.11,142.99,143.07,1924.0,143.05,143.11,142.99,143.07,1924.0
2020-01-07 11:55:00,143.09,143.1,142.97,143.09,1914.0,143.09,143.1,142.97,143.09,1914.0
2020-01-07 12:00:00,143.04,143.04,142.87,142.9,3817.0,143.04,143.04,142.87,142.9,3817.0
2020-01-07 12:05:00,142.86,142.92,142.84,142.84,2400.0,142.86,142.92,142.84,142.84,2400.0
2020-01-07 12:10:00,142.84,143.02,142.74,143.02,5700.0,142.84,143.02,142.74,143.02,5700.0
2020-01-07 12:15:00,143.08,143.28,142.98,143.24,4145.0,143.08,143.28,142.98,143.24,4145.0
2020-01-07 12:20:00,143.18,143.21,143.05,143.11,3981.0,143.18,143.21,143.05,143.11,3981.0
2020-01-07 12:25:00,143.17,143.18,143.1,143.17,1214.0,143.17,143.18,143.1,143.17,1214.0
2020-01-07 12:30:00,143.12,143.13,142.97,143.1,3467.0,143.12,143.13,142.97,143.1,3467.0
2020-01-07 12:35:00,143.13,143.19,143.07,143.15,2900.0,143.13,143.19,143.07,143.15,2900.0
2020-01-07 12:40:00,143.1,143.38,143.09,143.37,9809.0,143.1,143.38,143.09,143.37,9809.0
2020-01-07 12:45:00,143.35,143.36,143.19,143.29,3400.0,143.35,143.36,143.19,143.29,3400.0
2020-01-07 12:50:00,143.24,143.48,143.24,143.41,2569.0,143.24,143.48,143.24,143.41,2569.0
2020-01-07 12:55:00,143.44,143.47,143.34,143.34,1703.0,143.44,143.47,143.34,143.34,1703.0
2020-01-07 13:00:00,143.38,143.42,143.33,143.37,2792.0,143.38,143.42,143.33,143.37,2792.0
2020-01-07 13:05:00,143.33,143.45,143.33,143.45,2150.0,143.33,143.45,143.33,143.45,2150.0
2020-01-07 13:10:00,143.43,143.43,143.34,143.38,2050.0,143.43,143.43,143.34,143.38,2050.0
2020-01-07 13:15:00,143.39,143.4,143.13,143.13,1015.0,143.39,143.4,143.13,143.13,1015.0
2020-01-07 13:20:00,143.09,143.14,143.05,143.05,2694.0,143.09,143.14,143.05,143.05,2694.0
2020-01-07 13:25:00,143.01,143.11,142.98,143.11,1801.0,143.01,143.11,142.98,143.11,1801.0
2020-01-07 13:30:00,143.13,143.25,143.09,143.19,2988.0,143.13,143.25,143.09,143.19,2988.0
2020-01-07 13:35:00,143.25,143.26,143.19,143.21,2124.0,143.25,143.26,143.19,143.21,2124.0
2020-01-07 13:40:00,143.14,143.28,143.13,143.13,1800.0,143.14,143.28,143.13,143.13,1800.0
2020-01-07 13:45:00,143.11,143.16,143.06,143.1,1525.0,143.11,143.16,143.06,143.1,1525.0
2020-01-07 13:50:00,143.07,143.31,143.07,143.24,1800.0,143.07,143.31,143.07,143.24,1800.0
2020-01-07 13:55:00,143.28,143.32,143.18,143.32,4185.0,143.28,143.32,143.18,143.32,4185.0
2020-01-07 14:00:00,143.24,143.34,143.19,143.19,5950.0,143.24,143.34,143.19,143.19,5950.0
2020-01-07 14:05:00,143.18,143.21,143.09,143.13,2100.0,143.18,143.21,143.09,143.13,2100.0
2020-01-07 14:10:00,143.05,143.07,142.82,142.82,2560.0,143.05,143.07,142.82,142.82,2560.0
2020-01-07 14:15:00,142.85,142.98,142.77,142.83,4291.0,142.85,142.98,142.77,142.83,4291.0
2020-01-07 14:20:00,142.89,142.91,142.81,142.9,3100.0,142.89,142.91,142.81,142.9,3100.0
2020-01-07 14:25:00,142.9,143.13,142.89,143.11,3554.0,142.9,143.13,142.89,143.11,3554.0
2020-01-07 14:30:00,143.17,143.28,143.09,143.28,2874.0,143.17,143.28,143.09,143.28,2874.0
2020-01-07 14:35:00,143.21,143.21,143.04,143.05,4115.0,143.21,143.21,143.04,143.05,4115.0
2020-01-07 14:40:00,143.0,143.08,142.97,143.08,2609.0,143.0,143.08,142.97,143.08,2609.0
2020-01-07 14:45:00,143.14,143.2,143.11,143.2,1900.0,143.14,143.2,143.11,143.2,1900.0
2020-01-07 14:50:00,143.21,143.25,143.15,143.2,2300.0,143.21,143.25,143.15,143.2,2300.0
2020-01-07 14:55:00,143.16,143.18,143.06,143.08,3350.0,143.16,143.18,143.06,143.08,3350.0
2020-01-07 15:00:00,143.13,143.28,143.09,143.23,3628.0,143.13,143.28,143.09,143.23,3628.0
2020-01-07 15:05:00,143.18,143.3,143.12,143.3,3300.0,143.18,143.3,143.12,143.3,3300.0
2020-01-07 15:10:00,143.3,143.37,143.18,143.37,5909.0,143.3,143.37,143.18,143.37,5909.0
2020-01-07 15:15:00,143.36,143.39,143.24,143.24,3992.0,143.36,143.39,143.24,143.24,3992.0
2020-01-07 15:20:00,143.24,143.27,143.14,143.18,3300.0,143.24,143.27,143.14,143.18,3300.0
2020-01-07 15:25:00,143.17,143.39,143.16,143.33,6992.0,143.17,143.39,143.16,143.33,6992.0
2020-01-07 15:30:00,143.33,143.34,143.26,143.3,6300.0,143.33,143.34,143.26,143.3,6300.0
2020-01-07 15:35:00,143.32,143.34,143.24,143.27,4983.0,143.32,143.34,143.24,143.27,4983.0
2020-01-07 15:40:00,143.28,143.36,143.25,143.32,5100.0,143.28,143.36,143.25,143.32,5100.0
2020-01-07 15:45:00,143.34,143.42,143.25,143.39,11238.0,143.34,143.42,143.25,143.39,11238.0
2020-01-07 15:50:00,143.25,143.3,143.01,143.07,22930.0,143.25,143.3,143.01,143.07,22930.0
2020-01-07 15:55:00,143.07,143.07,142.84,142.92,27905.0,143.07,143.07,142.84,142.92,27905.0
2020-01-08 09:30:00,143.2,143.5,142.56,143.33,28559.0,143.2,143.5,142.56,143.33,28559.0
2020-01-08 09:35:00,143.4,144.0,143.16,143.9,14094.0,143.4,144.0,143.16,143.9,14094.0
2020-01-08 09:40:00,143.94,144.4,143.94,144.4,7283.0,143.94,144.4,143.94,144.4,7283.0
2020-01-08 09:45:00,144.33,144.98,144.22,144.9,11499.0,144.33,144.98,144.22,144.9,11499.0
2020-01-08 09:50:00,144.9,145.48,144.81,145.39,31727.0,144.9,145.48,144.81,145.39,31727.0
2020-01-08 09:55:00,145.46,145.72,145.23,145.51,15774.0,145.46,145.72,145.23,145.51,15774.0
2020-01-08 10:00:00,145.34,145.5,145.22,145.39,10285.0,145.34,145.5,145.22,145.39,10285.0
2020-01-08 10:05:00,145.44,145.52,144.96,144.96,21813.0,145.44,145.52,144.96,144.96,21813.0
2020-01-08 10:10:00,144.93,145.06,144.79,145.06,8000.0,144.93,145.06,144.79,145.06,8000.0
2020-01-08 10:15:00,145.11,145.14,144.95,145.14,7987.0,145.11,145.14,144.95,145.14,7987.0
2020-01-08 10:20:00,145.2,145.46,145.18,145.46,4478.0,145.2,145.46,145.18,145.46,4478.0
2020-01-08 10:25:00,145.44,145.62,145.39,145.51,6006.0,145.44,145.62,145.39,145.51,6006.0
2020-01-08 10:30:00,145.56,145.72,145.42,145.71,11023.0,145.56,145.72,145.42,145.71,11023.0
2020-01-08 10:35:00,145.69,145.72,145.23,145.43,8829.0,145.69,145.72,145.23,145.43,8829.0
2020-01-08 10:40:00,145.37,145.4,145.1,145.22,10276.0,145.37,145.4,145.1,145.22,10276.0
2020-01-08 10:45:00,145.2,145.3,145.0,145.18,5007.0,145.2,145.3,145.0,145.18,5007.0
2020-01-08 10:50:00,145.14,145.43,145.1,145.43,9444.0,145.14,145.43,145.1,145.43,9444.0
2020-01-08 10:55:00,145.42,145.63,145.37,145.55,3729.0,145.42,145.63,145.37,145.55,3729.0
2020-01-08 11:00:00,145.66,145.66,145.34,145.44,7394.0,145.66,145.66,145.34,145.44,7394.0
2020-01-08 11:05:00,145.52,145.73,145.42,145.44,7650.0,145.52,145.73,145.42,145.44,7650.0
2020-01-08 11:10:00,145.56,145.59,145.43,145.47,6842.0,145.56,145.59,145.43,145.47,6842.0
2020-01-08 11:15:00,145.48,145.69,145.48,145.63,4700.0,145.48,145.69,145.48,145.63,4700.0
2020-01-08 11:20:00,145.63,145.8,145.63,145.64,4639.0,145.63,145.8,145.63,145.64,4639.0
2020-01-08 11:25:00,145.64,146.0,145.43,145.92,11160.0,145.64,146.0,145.43,145.92,11160.0
2020-01-08 11:30:00,145.92,146.04,145.68,146.0,7127.0,145.92,146.04,145.68,146.0,7127.0
2020-01-08 11:35:00,145.99,146.37,145.99,146.24,8733.0,145.99,146.37,145.99,146.24,8733.0
2020-01-08 11:40:00,146.3,146.59,146.27,146.45,17178.0,146.3,146.59,146.27,146.45,17178.0
2020-01-08 11:45:00,146.5,146.5,146.29,146.48,5809.0,146.5,146.5,146.29,146.48,5809.0
2020-01-08 11:50:00,146.48,146.48,146.34,146.36,13827.0,146.48,146.48,146.34,146.36,13827.0
2020-01-08 11:55:00,146.35,146.39,146.18,146.31,6673.0,146.35,146.39,146.18,146.31,6673.0
2020-01-08 12:00:00,146.31,146.37,146.18,146.19,5780.0,146.31,146.37,146.18,146.19,5780.0
2020-01-08 12:05:00,146.17,146.42,146.12,146.41,10350.0,146.17,146.42,146.12,146.41,10350.0
2020-01-08 12:10:00,146.43,146.43,146.15,146.16,5984.0,146.43,146.43,146.15,146.16,5984.0
2020-01-08 12:15:00,146.22,146.22,146.08,146.11,4179.0,146.22,146.22,146.08,146.11,4179.0
2020-01-08 12:20:00,146.09,146.21,146.02,146.15,3234.0,146.09,146.21,146.02,146.15,3234.0
2020-01-08 12:25:00,146.15,146.22,146.07,146.17,6306.0,146.15,146.22,146.07,146.17,6306.0
2020-01-08 12:30:00,146.2,146.38,146.2,146.37,4572.0,146.2,146.38,146.2,146.37,4572.0
2020-01-08 12:35:00,146.3,146.32,146.18,146.29,8406.0,146.3,146.32,146.18,146.29,8406.0
2020-01-08 12:40:00,146.28,146.4,146.23,146.31,6033.0,146.28,146.4,146.23,146.31,6033.0
2020-01-08 12:45:00,146.29,146.39,146.21,146.35,5170.0,146.29,146.39,146.21,146.35,5170.0
2020-01-08 12:50:00,146.33,146.39,146.2,146.26,8346.0,146.33,146.39,146.2,146.26,8346.0
2020-01-08 12:55:00,146.3,146.38,146.14,146.35,4150.0,146.3,146.38,146.14,146.35,4150.0
2020-01-08 13:00:00,146.34,146.36,146.2,146.3,3551.0,146.34,146.36,146.2,146.3,3551.0
2020-01-08 13:05:00,146.31,146.35,146.25,146.25,3449.0,146.31,146.35,146.25,146.25,3449.0
2020-01-08 13:10:00,146.2,146.33,146.12,146.29,2514.0,146.2,146.33,146.12,146.29,2514.0
2020-01-08 13:15:00,146.26,146.29,146.19,146.2,5896.0,146.26,146.29,146.19,146.2,5896.0
2020-01-08 13:20:00,146.19,146.25,146.07,146.22,4715.0,146.19,146.25,146.07,146.22,4715.0
2020-01-08 13:25:00,146.23,146.28,146.21,146.28,2615.0,146.23,146.28,146.21,146.28,2615.0
2020-01-08 13:30:00,146.26,146.31,146.21,146.28,7989.0,146.26,146.31,146.21,146.28,7989.0
2020-01-08 13:35:00,146.28,146.29,146.18,146.28,7098.0,146.28,146.29,146.18,146.28,7098.0
2020-01-08 13:40:00,146.23,146.44,146.18,146.44,6586.0,146.23,146.44,146.18,146.44,6586.0
2020-01-08 13:45:00,146.39,146.48,146.37,146.47,6962.0,146.39,146.48,146.37,146.47,6962.0
2020-01-08 13:50:00,146.45,146.53,146.38,146.38,6679.0,146.45,146.53,146.38,146.38,6679.0
2020-01-08 13:55:00,146.37,146.39,146.21,146.27,3600.0,146.37,146.39,146.21,146.27,3600.0
2020-01-08 14:00:00,146.33,146.4,146.31,146.35,4495.0,146.33,146.4,146.31,146.35,4495.0
2020-01-08 14:05:00,146.38,146.49,146.38,146.49,2609.0,146.38,146.49,146.38,146.49,2609.0
2020-01-08 14:10:00,146.49,146.6,146.45,146.49,6340.0,146.49,146.6,146.45,146.49,6340.0
2020-01-08 14:15:00,146.48,146.58,146.48,146.56,2880.0,146.48,146.58,146.48,146.56,2880.0
2020-01-08 14:20:00,146.54,146.58,146.42,146.42,8240.0,146.54,146.58,146.42,146.42,8240.0
2020-01-08 14:25:00,146.32,146.37,146.23,146.28,3348.0,146.32,146.37,146.23,146.28,3348.0
2020-01-08 14:30:00,146.26,146.26,146.02,146.02,4179.0,146.26,146.26,146.02,146.02,4179.0
2020-01-08 14:35:00,146.01,146.19,146.0,146.17,3810.0,146.01,146.19,146.0,146.17,3810.0
2020-01-08 14:40:00,146.14,146.27,146.14,146.21,2596.0,146.14,146.27,146.14,146.21,2596.0
2020-01-08 14:45:00,146.21,146.3,146.17,146.18,3259.0,146.21,146.3,146.17,146.18,3259.0
2020-01-08 14:50:00,146.13,146.15,146.09,146.09,1889.0,146.13,146.15,146.09,146.09,1889.0
2020-01-08 14:55:00,146.05,146.13,146.05,146.1,2609.0,146.05,146.13,146.05,146.1,2609.0
2020-01-08 15:00:00,146.12,146.19,146.08,146.15,3746.0,146.12,146.19,146.08,146.15,3746.0
2020-01-08 15:05:00,146.16,146.17,146.03,146.03,3266.0,146.16,146.17,146.03,146.03,3266.0
2020-01-08 15:10:00,146.07,146.23,146.07,146.19,4024.0,146.07,146.23,146.07,146.19,4024.0
2020-01-08 15:15:00,146.17,146.32,146.17,146.25,3805.0,146.17,146.32,146.17,146.25,3805.0
2020-01-08 15:20:00,146.24,146.33,146.15,146.28,5095.0,146.24,146.33,146.15,146.28,5095.0
2020-01-08 15:25:00,146.29,146.44,146.29,146.32,5085.0,146.29,146.44,146.29,146.32,5085.0
2020-01-08 15:30:00,146.35,146.42,146.29,146.35,9969.0,146.35,146.42,146.29,146.35,9969.0
2020-01-08 15:35:00,146.32,146.34,146.16,146.27,4600.0,146.32,146.34,146.16,146.27,4600.0
2020-01-08 15:40:00,146.23,146.24,146.1,146.14,6002.0,146.23,146.24,146.1,146.14,6002.0
2020-01-08 15:45:00,146.1,146.22,145.75,145.77,12525.0,146.1,146.22,145.75,145.77,12525.0
2020-01-08 15:50:00,145.86,145.99,145.71,145.92,40642.0,145.86,145.99,145.71,145.92,40642.0
2020-01-08 15:55:00,145.94,145.94,145.76,145.86,53560.0,145.94,145.94,145.76,145.86,53560.0
2020-01-09 09:30:00,147.04,149.3,146.52,148.93,68896.0,147.04,149.3,146.52,148.93,68896.0
2020-01-09 09:35:00,148.55,148.78,148.24,148.65,11295.0,148.55,148.78,148.24,148.65,11295.0
2020-01-09 09:40:00,148.65,148.79,148.24,148.27,9316.0,148.65,148.79,148.24,148.27,9316.0
2020-01-09 09:45:00,148.18,148.2,147.85,148.16,6422.0,148.18,148.2,147.85,148.16,6422.0
2020-01-09 09:50:00,148.24,148.62,148.1,148.56,5362.0,148.24,148.62,148.1,148.56,5362.0
2020-01-09 09:55:00,148.51,148.66,148.29,148.53,8963.0,148.51,148.66,148.29,148.53,8963.0
2020-01-09 10:00:00,148.61,148.68,148.24,148.32,8075.0,148.61,148.68,148.24,148.32,8075.0
2020-01-09 10:05:00,148.36,148.6,148.15,148.46,6143.0,148.36,148.6,148.15,148.46,6143.0
2020-01-09 10:10:00,148.41,148.71,148.28,148.62,8529.0,148.41,148.71,148.28,148.62,8529.0
2020-01-09 10:15:00,148.64,148.66,148.4,148.59,10939.0,148.64,148.66,148.4,148.59,10939.0
2020-01-09 10:20:00,148.58,148.62,148.5,148.53,5997.0,148.58,148.62,148.5,148.53,5997.0
2020-01-09 10:25:00,148.47,148.58,148.2,148.25,6947.0,148.47,148.58,148.2,148.25,6947.0
2020-01-09 10:30:00,148.24,148.29,148.14,148.15,7499.0,148.24,148.29,148.14,148.15,7499.0
2020-01-09 10:35:00,148.16,148.23,148.09,148.17,8773.0,148.16,148.23,148.09,148.17,8773.0
2020-01-09 10:40:00,148.15,148.43,148.11,148.32,6300.0,148.15,148.43,148.11,148.32,6300.0
2020-01-09 10:45:00,148.3,148.32,147.85,147.95,3941.0,148.3,148.32,147.85,147.95,3941.0
2020-01-09 10:50:00,147.95,148.18,147.95,148.13,9025.0,147.95,148.18,147.95,148.13,9025.0
2020-01-09 10:55:00,148.27,148.53,148.27,148.32,11766.0,148.27,148.53,148.27,148.32,11766.0
2020-01-09 11:00:00,148.31,148.44,148.3,148.31,4312.0,148.31,148.44,148.3,148.31,4312.0
2020-01-09 11:05:00,148.23,148.27,147.88,147.93,6660.0,148.23,148.27,147.88,147.93,6660.0
2020-01-09 11:10:00,147.9,148.07,147.89,148.0,4975.0,147.9,148.07,147.89,148.0,4975.0
2020-01-09 11:15:00,148.08,148.31,148.01,148.2,5833.0,148.08,148.31,148.01,148.2,5833.0
2020-01-09 11:20:00,148.31,148.44,148.29,148.37,5561.0,148.31,148.44,148.29,148.37,5561.0
2020-01-09 11:25:00,148.34,148.34,148.17,148.21,4000.0,148.34,148.34,148.17,148.21,4000.0
2020-01-09 11:30:00,148.17,148.27,147.87,147.95,6621.0,148.17,148.27,147.87,147.95,6621.0
2020-01-09 11:35:00,147.93,148.28,147.9,148.27,2500.0,147.93,148.28,147.9,148.27,2500.0
2020-01-09 11:40:00,148.25,148.43,148.22,148.22,4075.0,148.25,148.43,148.22,148.22,4075.0
2020-01-09 11:45:00,148.18,148.3,148.14,148.3,3303.0,148.18,148.3,148.14,148.3,3303.0
2020-01-09 11:50:00,148.36,148.42,148.26,148.27,5900.0,148.36,148.42,148.26,148.27,5900.0
2020-01-09 11:55:00,148.23,148.25,148.07,148.17,2700.0,148.23,148.25,148.07,148.17,2700.0
2020-01-09 12:00:00,148.19,148.35,148.12,148.21,4400.0,148.19,148.35,148.12,148.21,4400.0
2020-01-09 12:05:00,148.24,148.3,148.17,148.17,2216.0,148.24,148.3,148.17,148.17,2216.0
2020-01-09 12:10:00,148.14,148.16,147.95,147.96,6325.0,148.14,148.16,147.95,147.96,6325.0
2020-01-09 12:15:00,147.96,148.16,147.96,148.16,3500.0,147.96,148.16,147.96,148.16,3500.0
2020-01-09 12:20:00,148.14,148.15,147.71,147.74,3502.0,148.14,148.15,147.71,147.74,3502.0
2020-01-09 12:25:00,147.75,147.93,147.65,147.91,3140.0,147.75,147.93,147.65,147.91,3140.0
2020-01-09 12:30:00,147.94,148.1,147.54,147.54,5270.0,147.94,148.1,147.54,147.54,5270.0
2020-01-09 12:35:00,147.6,147.64,147.45,147.45,2300.0,147.6,147.64,147.45,147.45,2300.0
2020-01-09 12:40:00,147.42,147.52,147.26,147.31,3272.0,147.42,147.52,147.26,147.31,3272.0
2020-01-09 12:45:00,147.27,147.76,147.27,147.72,4424.0,147.27,147.76,147.27,147.72,4424.0
2020-01-09 12:50:00,147.7,147.92,147.7,147.91,3949.0,147.7,147.92,147.7,147.91,3949.0
2020-01-09 12:55:00,147.93,147.95,147.7,147.81,3000.0,147.93,147.95,147.7,147.81,3000.0
2020-01-09 13:00:00,147.81,147.93,147.79,147.93,2208.0,147.81,147.93,147.79,147.93,2208.0
2020-01-09 13:05:00,147.92,147.98,147.65,147.72,4580.0,147.92,147.98,147.65,147.72,4580.0
2020-01-09 13:10:00,147.74,147.78,147.68,147.76,2200.0,147.74,147.78,147.68,147.76,2200.0
2020-01-09 13:15:00,147.75,147.9,147.7,147.7,3253.0,147.75,147.9,147.7,147.7,3253.0
2020-01-09 13:20:00,147.71,147.71,147.52,147.62,3508.0,147.71,147.71,147.52,147.62,3508.0
2020-01-09 13:25:00,147.61,147.78,147.61,147.76,1100.0,147.61,147.78,147.61,147.76,1100.0
2020-01-09 13:30:00,147.8,147.92,147.8,147.9,2743.0,147.8,147.92,147.8,147.9,2743.0
2020-01-09 13:35:00,147.85,147.87,147.71,147.76,3303.0,147.85,147.87,147.71,147.76,3303.0
2020-01-09 13:40:00,147.77,147.9,147.77,147.84,2710.0,147.77,147.9,147.77,147.84,2710.0
2020-01-09 13:45:00,147.82,147.92,147.77,147.92,2350.0,147.82,147.92,147.77,147.92,2350.0
2020-01-09 13:50:00,147.92,148.04,147.78,147.79,3863.0,147.92,148.04,147.78,147.79,3863.0
2020-01-09 13:55:00,147.82,148.04,147.82,148.0,6118.0,147.82,148.04,147.82,148.0,6118.0
2020-01-09 14:00:00,147.98,148.23,147.98,148.11,4214.0,147.98,148.23,147.98,148.11,4214.0
2020-01-09 14:05:00,148.11,148.14,148.03,148.09,3408.0,148.11,148.14,148.03,148.09,3408.0
2020-01-09 14:10:00,148.08,148.22,148.06,148.21,5526.0,148.08,148.22,148.06,148.21,5526.0
2020-01-09 14:15:00,148.22,148.25,148.1,148.17,5414.0,148.22,148.25,148.1,148.17,5414.0
2020-01-09 14:20:00,148.17,148.17,148.07,148.14,1912.0,148.17,148.17,148.07,148.14,1912.0
2020-01-09 14:25:00,148.14,148.19,148.07,148.14,4306.0,148.14,148.19,148.07,148.14,4306.0
2020-01-09 14:30:00,148.19,148.27,148.13,148.25,6482.0,148.19,148.27,148.13,148.25,6482.0
2020-01-09 14:35:00,148.25,148.39,148.24,148.39,3772.0,148.25,148.39,148.24,148.39,3772.0
2020-01-09 14:40:00,148.36,148.43,148.35,148.41,6647.0,148.36,148.43,148.35,148.41,6647.0
2020-01-09 14:45:00,148.35,148.38,148.14,148.27,4018.0,148.35,148.38,148.14,148.27,4018.0
2020-01-09 14:50:00,148.29,148.29,148.07,148.18,5426.0,148.29,148.29,148.07,148.18,5426.0
2020-01-09 14:55:00,148.2,148.32,148.2,148.3,5132.0,148.2,148.32,148.2,148.3,5132.0
2020-01-09 15:00:00,148.3,148.3,148.14,148.17,5801.0,148.3,148.3,148.14,148.17,5801.0
2020-01-09 15:05:00,148.16,148.22,148.07,148.12,5990.0,148.16,148.22,148.07,148.12,5990.0
2020-01-09 15:10:00,148.09,148.18,148.09,148.17,4467.0,148.09,148.18,148.09,148.17,4467.0
2020-01-09 15:15:00,148.18,148.2,148.13,148.15,9063.0,148.18,148.2,148.13,148.15,9063.0
2020-01-09 15:20:00,148.17,148.17,148.07,148.08,9863.0,148.17,148.17,148.07,148.08,9863.0
2020-01-09 15:25:00,148.09,148.2,148.07,148.17,11040.0,148.09,148.2,148.07,148.17,11040.0
2020-01-09 15:30:00,148.19,148.29,148.17,148.21,16274.0,148.19,148.29,148.17,148.21,16274.0
2020-01-09 15:35:00,148.22,148.42,148.17,148.33,31621.0,148.22,148.42,148.17,148.33,31621.0
2020-01-09 15:40:00,148.35,148.42,148.32,148.42,17057.0,148.35,148.42,148.32,148.42,17057.0
2020-01-09 15:45:00,148.43,148.47,148.41,148.47,31605.0,148.43,148.47,148.41,148.47,31605.0
2020-01-09 15:50:00,148.47,148.8,148.45,148.8,53731.0,148.47,148.8,148.45,148.8,53731.0
2020-01-09 15:55:00,148.83,148.87,148.61,148.71,54756.0,148.83,148.87,148.61,148.71,54756.0
2020-01-10 09:30:00,149.56,150.53,148.84,148.92,44886.0,149.56,150.53,148.84,148.92,44886.0
2020-01-10 09:35:00,149.15,149.15,148.3,148.3,4369.0,149.15,149.15,148.3,148.3,4369.0
2020-01-10 09:40:00,148.32,148.73,148.28,148.66,702.0,148.32,148.73,148.28,148.66,702.0
2020-01-10 09:45:00,148.49,148.76,148.34,148.73,6020.0,148.49,148.76,148.34,148.73,6020.0
2020-01-10 09:50:00,148.72,149.14,148.67,149.11,3900.0,148.72,149.14,148.67,149.11,3900.0
2020-01-10 09:55:00,149.06,149.06,148.77,148.88,2654.0,149.06,149.06,148.77,148.88,2654.0
2020-01-10 10:00:00,148.91,149.12,148.7,149.04,2725.0,148.91,149.12,148.7,149.04,2725.0
2020-01-10 10:05:00,149.02,149.05,148.8,148.84,2609.0,149.02,149.05,148.8,148.84,2609.0
2020-01-10 10:10:00,148.79,148.79,148.52,148.64,6987.0,148.79,148.79,148.52,148.64,6987.0
2020-01-10 10:15:00,148.63,148.8,148.63,148.8,1200.0,148.63,148.8,148.63,148.8,1200.0
2020-01-10 10:20:00,148.77,148.84,148.68,148.72,2897.0,148.77,148.84,148.68,148.72,2897.0
2020-01-10 10:25:00,148.76,148.76,148.31,148.53,5905.0,148.76,148.76,148.31,148.53,5905.0
2020-01-10 10:30:00,148.58,148.79,148.58,148.76,3093.0,148.58,148.79,148.58,148.76,3093.0
2020-01-10 10:35:00,148.67,148.67,148.46,148.52,2743.0,148.67,148.67,148.46,148.52,2743.0
2020-01-10 10:40:00,148.46,148.46,148.03,148.04,2850.0,148.46,148.46,148.03,148.04,2850.0
2020-01-10 10:45:00,148.0,148.13,147.89,147.89,4564.0,148.0,148.13,147.89,147.89,4564.0
2020-01-10 10:50:00,147.79,147.8,147.5,147.64,8519.0,147.79,147.8,147.5,147.64,8519.0
2020-01-10 10:55:00,147.7,147.94,147.7,147.86,4013.0,147.7,147.94,147.7,147.86,4013.0
2020-01-10 11:00:00,147.86,147.9,147.77,147.79,3034.0,147.86,147.9,147.77,147.79,3034.0
2020-01-10 11:05:00,147.76,147.91,147.66,147.91,4229.0,147.76,147.91,147.66,147.91,4229.0
2020-01-10 11:10:00,147.91,147.96,147.82,147.91,5113.0,147.91,147.96,147.82,147.91,5113.0
2020-01-10 11:15:00,147.91,148.19,147.9,147.96,5276.0,147.91,148.19,147.9,147.96,5276.0
2020-01-10 11:20:00,147.95,147.99,147.89,147.91,1050.0,147.95,147.99,147.89,147.91,1050.0
2020-01-10 11:25:00,147.91,148.0,147.85,147.96,7350.0,147.91,148.0,147.85,147.96,7350.0
2020-01-10 11:30:00,147.92,147.96,147.76,147.92,3731.0,147.92,147.96,147.76,147.92,3731.0
2020-01-10 11:35:00,147.86,148.02,147.83,148.02,1255.0,147.86,148.02,147.83,148.02,1255.0
2020-01-10 11:40:00,147.97,148.03,147.78,147.84,3751.0,147.97,148.03,147.78,147.84,3751.0
2020-01-10 11:45:00,147.9,147.93,147.78,147.81,4358.0,147.9,147.93,147.78,147.81,4358.0
2020-01-10 11:50:00,147.81,147.93,147.77,147.93,1924.0,147.81,147.93,147.77,147.93,1924.0
2020-01-10 11:55:00,147.93,147.95,147.83,147.93,1660.0,147.93,147.95,147.83,147.93,1660.0
2020-01-10 12:00:00,147.83,147.84,147.62,147.69,3531.0,147.83,147.84,147.62,147.69,3531.0
2020-01-10 12:05:00,147.72,147.72,147.23,147.32,3647.0,147.72,147.72,147.23,147.32,3647.0
2020-01-10 12:10:00,147.22,147.5,147.22,147.41,3435.0,147.22,147.5,147.22,147.41,3435.0
2020-01-10 12:15:00,147.4,147.43,147.36,147.43,1000.0,147.4,147.43,147.36,147.43,1000.0
2020-01-10 12:20:00,147.42,147.5,147.32,147.5,1600.0,147.42,147.5,147.32,147.5,1600.0
2020-01-10 12:25:00,147.55,147.66,147.55,147.66,1000.0,147.55,147.66,147.55,147.66,1000.0
2020-01-10 12:30:00,147.65,147.75,147.62,147.75,2264.0,147.65,147.75,147.62,147.75,2264.0
2020-01-10 12:35:00,147.7,147.85,147.7,147.85,1294.0,147.7,147.85,147.7,147.85,1294.0
2020-01-10 12:40:00,147.83,147.9,147.79,147.89,1215.0,147.83,147.9,147.79,147.89,1215.0
2020-01-10 12:45:00,147.88,147.91,147.85,147.91,859.0,147.88,147.91,147.85,147.91,859.0
2020-01-10 12:50:00,147.91,148.0,147.88,147.99,1698.0,147.91,148.0,147.88,147.99,1698.0
2020-01-10 12:55:00,148.0,148.07,147.99,148.07,1300.0,148.0,148.07,147.99,148.07,1300.0
2020-01-10 13:00:00,147.99,147.99,147.93,147.96,3348.0,147.99,147.99,147.93,147.96,3348.0
2020-01-10 13:05:00,147.98,148.07,147.98,148.07,1458.0,147.98,148.07,147.98,148.07,1458.0
2020-01-10 13:10:00,148.08,148.18,148.08,148.18,1696.0,148.08,148.18,148.08,148.18,1696.0
2020-01-10 13:15:00,148.2,148.21,148.15,148.21,2063.0,148.2,148.21,148.15,148.21,2063.0
2020-01-10 13:20:00,148.22,148.27,148.16,148.17,1050.0,148.22,148.27,148.16,148.17,1050.0
2020-01-10 13:25:00,148.17,148.25,148.17,148.22,2200.0,148.17,148.25,148.17,148.22,2200.0
2020-01-10 13:30:00,148.22,148.27,148.2,148.2,2247.0,148.22,148.27,148.2,148.2,2247.0
2020-01-10 13:35:00,148.21,148.27,148.21,148.26,2043.0,148.21,148.27,148.21,148.26,2043.0
2020-01-10 13:40:00,148.22,148.4,148.16,148.38,3758.0,148.22,148.4,148.16,148.38,3758.0
2020-01-10 13:45:00,148.39,148.62,148.38,148.62,4800.0,148.39,148.62,148.38,148.62,4800.0
2020-01-10 13:50:00,148.62,148.64,148.52,148.62,3771.0,148.62,148.64,148.52,148.62,3771.0
2020-01-10 13:55:00,148.62,148.77,148.62,148.77,4037.0,148.62,148.77,148.62,148.77,4037.0
2020-01-10 14:00:00,148.77,148.77,148.68,148.72,5741.0,148.77,148.77,148.68,148.72,5741.0
2020-01-10 14:05:00,148.74,148.75,148.56,148.6,2348.0,148.74,148.75,148.56,148.6,2348.0
2020-01-10 14:10:00,148.54,148.56,148.37,148.42,1411.0,148.54,148.56,148.37,148.42,1411.0
2020-01-10 14:15:00,148.45,148.62,148.45,148.59,916.0,148.45,148.62,148.45,148.59,916.0
2020-01-10 14:20:00,148.53,148.65,148.53,148.65,1140.0,148.53,148.65,148.53,148.65,1140.0
2020-01-10 14:25:00,148.57,148.59,148.44,148.46,2900.0,148.57,148.59,148.44,148.46,2900.0
2020-01-10 14:30:00,148.47,148.48,148.38,148.39,1440.0,148.47,148.48,148.38,148.39,1440.0
2020-01-10 14:35:00,148.41,148.41,148.36,148.37,2692.0,148.41,148.41,148.36,148.37,2692.0
2020-01-10 14:40:00,148.35,148.35,148.23,148.28,2697.0,148.35,148.35,148.23,148.28,2697.0
2020-01-10 14:45:00,148.23,148.36,148.23,148.33,2051.0,148.23,148.36,148.23,148.33,2051.0
2020-01-10 14:50:00,148.33,148.37,148.29,148.3,1937.0,148.33,148.37,148.29,148.3,1937.0
2020-01-10 14:55:00,148.28,148.42,148.28,148.4,3498.0,148.28,148.42,148.28,148.4,3498.0
2020-01-10 15:00:00,148.4,148.4,148.18,148.21,3352.0,148.4,148.4,148.18,148.21,3352.0
2020-01-10 15:05:00,148.23,148.23,148.03,148.03,3702.0,148.23,148.23,148.03,148.03,3702.0
2020-01-10 15:10:00,148.07,148.19,148.06,148.09,2041.0,148.07,148.19,148.06,148.09,2041.0
2020-01-10 15:15:00,148.09,148.16,148.05,148.08,2300.0,148.09,148.16,148.05,148.08,2300.0
2020-01-10 15:20:00,148.04,148.08,147.97,148.02,5447.0,148.04,148.08,147.97,148.02,5447.0
2020-01-10 15:25:00,147.98,148.04,147.97,147.99,5243.0,147.98,148.04,147.97,147.99,5243.0
2020-01-10 15:30:00,147.95,147.95,147.86,147.9,4641.0,147.95,147.95,147.86,147.9,4641.0
2020-01-10 15:35:00,147.88,148.01,147.85,147.97,14503.0,147.88,148.01,147.85,147.97,14503.0
2020-01-10 15:40:00,148.01,148.12,147.97,148.12,13685.0,148.01,148.12,147.97,148.12,13685.0
2020-01-10 15:45:00,148.12,148.32,148.07,148.07,12227.0,148.12,148.32,148.07,148.07,12227.0
2020-01-10 15:50:00,147.94,148.34,147.91,148.29,35463.0,147.94,148.34,147.91,148.29,35463.0
2020-01-10 15:55:00,148.28,148.53,148.28,148.46,66061.0,148.28,148.53,148.28,148.46,66061.0
2020-01-13 09:30:00,148.96,149.53,148.65,148.84,30907.0,148.96,149.53,148.65,148.84,30907.0
2020-01-13 09:35:00,148.97,149.55,148.97,149.5,6262.0,148.97,149.55,148.97,149.5,6262.0
2020-01-13 09:40:00,149.52,149.52,149.0,149.41,3700.0,149.52,149.52,149.0,149.41,3700.0
2020-01-13 09:45:00,149.37,149.6,149.13,149.59,5673.0,149.37,149.6,149.13,149.59,5673.0
2020-01-13 09:50:00,149.57,149.8,149.57,149.76,2100.0,149.57,149.8,149.57,149.76,2100.0
2020-01-13 09:55:00,149.69,149.94,149.63,149.8,11236.0,149.69,149.94,149.63,149.8,11236.0
2020-01-13 10:00:00,149.78,149.86,149.73,149.77,2294.0,149.78,149.86,149.73,149.77,2294.0
2020-01-13 10:05:00,149.77,149.77,149.46,149.48,2102.0,149.77,149.77,149.46,149.48,2102.0
2020-01-13 10:10:00,149.66,149.78,149.42,149.5,2976.0,149.66,149.78,149.42,149.5,2976.0
2020-01-13 10:15:00,149.58,149.71,149.45,149.45,2950.0,149.58,149.71,149.45,149.45,2950.0
2020-01-13 10:20:00,149.49,149.52,149.45,149.5,2065.0,149.49,149.52,149.45,149.5,2065.0
2020-01-13 10:25:00,149.52,149.57,149.26,149.36,2100.0,149.52,149.57,149.26,149.36,2100.0
2020-01-13 10:30:00,149.34,149.38,149.18,149.2,2340.0,149.34,149.38,149.18,149.2,2340.0
2020-01-13 10:35:00,149.2,149.33,149.09,149.09,1901.0,149.2,149.33,149.09,149.09,1901.0
2020-01-13 10:40:00,149.12,149.16,149.05,149.15,1006.0,149.12,149.16,149.05,149.15,1006.0
2020-01-13 10:45:00,149.28,149.31,149.17,149.26,2100.0,149.28,149.31,149.17,149.26,2100.0
2020-01-13 10:50:00,149.27,149.59,149.26,149.55,4279.0,149.27,149.59,149.26,149.55,4279.0
2020-01-13 10:55:00,149.57,149.58,149.39,149.41,2801.0,149.57,149.58,149.39,149.41,2801.0
2020-01-13 11:00:00,149.37,149.4,149.28,149.28,2856.0,149.37,149.4,149.28,149.28,2856.0
2020-01-13 11:05:00,149.28,149.38,149.26,149.26,1223.0,149.28,149.38,149.26,149.26,1223.0
2020-01-13 11:10:00,149.22,149.35,149.16,149.26,1700.0,149.22,149.35,149.16,149.26,1700.0
2020-01-13 11:15:00,149.19,149.34,149.15,149.18,3150.0,149.19,149.34,149.15,149.18,3150.0
2020-01-13 11:20:00,149.12,149.12,149.0,149.04,12487.0,149.12,149.12,149.0,149.04,12487.0
2020-01-13 11:25:00,149.06,149.23,148.98,149.13,5801.0,149.06,149.23,148.98,149.13,5801.0
2020-01-13 11:30:00,149.19,149.45,149.17,149.2,6403.0,149.19,149.45,149.17,149.2,6403.0
2020-01-13 11:35:00,149.24,149.25,149.17,149.22,1259.0,149.24,149.25,149.17,149.22,1259.0
2020-01-13 11:40:00,149.3,149.3,149.19,149.22,1879.0,149.3,149.3,149.19,149.22,1879.0
2020-01-13 11:45:00,149.22,149.24,149.14,149.17,2237.0,149.22,149.24,149.14,149.17,2237.0
2020-01-13 11:50:00,149.22,149.3,149.18,149.21,8189.0,149.22,149.3,149.18,149.21,8189.0
2020-01-13 11:55:00,149.25,149.39,149.25,149.3,4903.0,149.25,149.39,149.25,149.3,4903.0
2020-01-13 12:00:00,149.39,149.6,149.39,149.58,5559.0,149.39,149.6,149.39,149.58,5559.0
2020-01-13 12:05:00,149.53,149.53,149.4,149.41,2624.0,149.53,149.53,149.4,149.41,2624.0
2020-01-13 12:10:00,149.49,149.61,149.49,149.56,3700.0,149.49,149.61,149.49,149.56,3700.0
2020-01-13 12:15:00,149.58,149.59,149.45,149.46,3123.0,149.58,149.59,149.45,149.46,3123.0
2020-01-13 12:20:00,149.54,149.56,149.46,149.53,2806.0,149.54,149.56,149.46,149.53,2806.0
2020-01-13 12:25:00,149.53,149.75,149.47,149.75,3556.0,149.53,149.75,149.47,149.75,3556.0
2020-01-13 12:30:00,149.93,149.98,149.88,149.88,2034.0,149.93,149.98,149.88,149.88,2034.0
2020-01-13 12:35:00,149.88,149.88,149.77,149.81,1753.0,149.88,149.88,149.77,149.81,1753.0
2020-01-13 12:40:00,149.79,149.99,149.77,149.93,4713.0,149.79,149.99,149.77,149.93,4713.0
2020-01-13 12:45:00,149.97,149.97,149.85,149.85,704.0,149.97,149.97,149.85,149.85,704.0
2020-01-13 12:50:00,149.85,150.07,149.84,149.94,8718.0,149.85,150.07,149.84,149.94,8718.0
2020-01-13 12:55:00,149.92,149.93,149.88,149.93,1055.0,149.92,149.93,149.88,149.93,1055.0
2020-01-13 13:00:00,149.92,149.96,149.9,149.95,1050.0,149.92,149.96,149.9,149.95,1050.0
2020-01-13 13:05:00,149.94,150.08,149.93,150.03,2320.0,149.94,150.08,149.93,150.03,2320.0
2020-01-13 13:10:00,150.02,150.08,149.94,149.94,1562.0,150.02,150.08,149.94,149.94,1562.0
2020-01-13 13:15:00,149.91,149.95,149.86,149.94,1257.0,149.91,149.95,149.86,149.94,1257.0
2020-01-13 13:20:00,149.98,150.19,149.98,150.16,9221.0,149.98,150.19,149.98,150.16,9221.0
2020-01-13 13:25:00,150.16,150.32,150.13,150.32,5349.0,150.16,150.32,150.13,150.32,5349.0
2020-01-13 13:30:00,150.27,150.34,150.25,150.31,1631.0,150.27,150.34,150.25,150.31,1631.0
2020-01-13 13:35:00,150.28,150.35,150.28,150.29,1050.0,150.28,150.35,150.28,150.29,1050.0
2020-01-13 13:40:00,150.28,150.43,150.22,150.24,3352.0,150.28,150.43,150.22,150.24,3352.0
2020-01-13 13:45:00,150.26,150.27,150.12,150.22,7677.0,150.26,150.27,150.12,150.22,7677.0
2020-01-13 13:50:00,150.28,150.3,150.18,150.22,2269.0,150.28,150.3,150.18,150.22,2269.0
2020-01-13 13:55:00,150.25,150.27,150.14,150.15,3933.0,150.25,150.27,150.14,150.15,3933.0
2020-01-13 14:00:00,150.14,150.18,149.98,150.03,2392.0,150.14,150.18,149.98,150.03,2392.0
2020-01-13 14:05:00,150.06,150.08,149.96,150.03,4459.0,150.06,150.08,149.96,150.03,4459.0
2020-01-13 14:10:00,150.03,150.07,149.99,149.99,1705.0,150.03,150.07,149.99,149.99,1705.0
2020-01-13 14:15:00,149.95,149.97,149.86,149.87,1306.0,149.95,149.97,149.86,149.87,1306.0
2020-01-13 14:20:00,149.9,149.93,149.9,149.93,855.0,149.9,149.93,149.9,149.93,855.0
2020-01-13 14:25:00,149.97,150.07,149.93,149.97,2983.0,149.97,150.07,149.93,149.97,2983.0
2020-01-13 14:30:00,149.95,149.96,149.88,149.94,1815.0,149.95,149.96,149.88,149.94,1815.0
2020-01-13 14:35:00,149.89,150.0,149.89,150.0,1450.0,149.89,150.0,149.89,150.0,1450.0
2020-01-13 14:40:00,149.94,150.0,149.85,149.85,2400.0,149.94,150.0,149.85,149.85,2400.0
2020-01-13 14:45:00,149.86,149.95,149.81,149.86,4300.0,149.86,149.95,149.81,149.86,4300.0
2020-01-13 14:50:00,149.79,149.89,149.77,149.86,2063.0,149.79,149.89,149.77,149.86,2063.0
2020-01-13 14:55:00,149.9,149.9,149.79,149.81,1900.0,149.9,149.9,149.79,149.81,1900.0
2020-01-13 15:00:00,149.81,149.81,149.69,149.74,3729.0,149.81,149.81,149.69,149.74,3729.0
2020-01-13 15:05:00,149.76,149.78,149.63,149.69,4170.0,149.76,149.78,149.63,149.69,4170.0
2020-01-13 15:10:00,149.66,149.68,149.63,149.65,821.0,149.66,149.68,149.63,149.65,821.0
2020-01-13 15:15:00,149.7,149.7,149.54,149.63,2429.0,149.7,149.7,149.54,149.63,2429.0
2020-01-13 15:20:00,149.6,149.69,149.6,149.67,2380.0,149.6,149.69,149.6,149.67,2380.0
2020-01-13 15:25:00,149.69,149.73,149.64,149.72,3817.0,149.69,149.73,149.64,149.72,3817.0
2020-01-13 15:30:00,149.73,149.82,149.72,149.82,7835.0,149.73,149.82,149.72,149.82,7835.0
2020-01-13 15:35:00,149.83,149.9,149.79,149.88,7215.0,149.83,149.9,149.79,149.88,7215.0
2020-01-13 15:40:00,149.88,149.88,149.73,149.73,5958.0,149.88,149.88,149.73,149.73,5958.0
2020-01-13 15:45:00,149.75,149.81,149.71,149.78,10484.0,149.75,149.81,149.71,149.78,10484.0
2020-01-13 15:50:00,149.77,149.96,149.67,149.93,27440.0,149.77,149.96,149.67,149.93,27440.0
2020-01-13 15:55:00,149.93,149.98,149.76,149.93,34947.0,149.93,149.98,149.76,149.93,34947.0
2020-01-14 09:30:00,149.59,149.59,149.01,149.24,8045.0,149.59,149.59,149.01,149.24,8045.0
2020-01-14 09:35:00,149.31,149.31,147.92,147.93,6446.0,149.31,149.31,147.92,147.93,6446.0
2020-01-14 09:40:00,148.01,148.01,147.26,147.87,10300.0,148.01,148.01,147.26,147.87,10300.0
2020-01-14 09:45:00,147.91,148.02,147.7,147.82,7639.0,147.91,148.02,147.7,147.82,7639.0
2020-01-14 09:50:00,147.96,148.0,147.39,147.76,12578.0,147.96,148.0,147.39,147.76,12578.0
2020-01-14 09:55:00,147.85,147.93,147.58,147.78,4981.0,147.85,147.93,147.58,147.78,4981.0
2020-01-14 10:00:00,147.87,148.09,147.5,148.05,11997.0,147.87,148.09,147.5,148.05,11997.0
2020-01-14 10:05:00,148.11,148.59,148.0,148.26,6261.0,148.11,148.59,148.0,148.26,6261.0
2020-01-14 10:10:00,148.26,148.36,148.14,148.36,7831.0,148.26,148.36,148.14,148.36,7831.0
2020-01-14 10:15:00,148.32,148.37,148.2,148.26,5500.0,148.32,148.37,148.2,148.26,5500.0
2020-01-14 10:20:00,148.26,148.31,147.8,147.92,9386.0,148.26,148.31,147.8,147.92,9386.0
2020-01-14 10:25:00,147.94,148.03,147.64,147.64,4041.0,147.94,148.03,147.64,147.64,4041.0
2020-01-14 10:30:00,147.66,148.02,147.66,147.84,6348.0,147.66,148.02,147.66,147.84,6348.0
2020-01-14 10:35:00,147.87,147.99,147.69,147.96,3000.0,147.87,147.99,147.69,147.96,3000.0
2020-01-14 10:40:00,147.91,147.99,147.77,147.92,2400.0,147.91,147.99,147.77,147.92,2400.0
2020-01-14 10:45:00,147.94,147.94,147.7,147.7,4194.0,147.94,147.94,147.7,147.7,4194.0
2020-01-14 10:50:00,147.67,147.9,147.65,147.86,4300.0,147.67,147.9,147.65,147.86,4300.0
2020-01-14 10:55:00,147.69,147.86,147.64,147.78,2800.0,147.69,147.86,147.64,147.78,2800.0
2020-01-14 11:00:00,147.78,147.95,147.75,147.89,2400.0,147.78,147.95,147.75,147.89,2400.0
2020-01-14 11:05:00,147.83,147.98,147.75,147.98,6400.0,147.83,147.98,147.75,147.98,6400.0
2020-01-14 11:10:00,148.02,148.04,147.75,147.75,7922.0,148.02,148.04,147.75,147.75,7922.0
2020-01-14 11:15:00,147.78,147.83,147.73,147.78,3258.0,147.78,147.83,147.73,147.78,3258.0
2020-01-14 11:20:00,147.78,147.95,147.68,147.79,2500.0,147.78,147.95,147.68,147.79,2500.0
2020-01-14 11:25:00,147.85,147.85,147.58,147.67,2669.0,147.85,147.85,147.58,147.67,2669.0
2020-01-14 11:30:00,147.61,147.69,147.61,147.64,1740.0,147.61,147.69,147.61,147.64,1740.0
2020-01-14 11:35:00,147.64,147.85,147.64,147.78,4115.0,147.64,147.85,147.64,147.78,4115.0
2020-01-14 11:40:00,147.79,147.93,147.77,147.93,3454.0,147.79,147.93,147.77,147.93,3454.0
2020-01-14 11:45:00,147.92,147.96,147.88,147.92,3249.0,147.92,147.96,147.88,147.92,3249.0
2020-01-14 11:50:00,147.95,147.99,147.95,147.95,1775.0,147.95,147.99,147.95,147.95,1775.0
2020-01-14 11:55:00,148.01,148.17,148.01,148.13,1607.0,148.01,148.17,148.01,148.13,1607.0
2020-01-14 12:00:00,148.13,148.21,148.11,148.21,1978.0,148.13,148.21,148.11,148.21,1978.0
2020-01-14 12:05:00,148.16,148.29,148.16,148.29,3500.0,148.16,148.29,148.16,148.29,3500.0
2020-01-14 12:10:00,148.36,148.47,148.34,148.38,5400.0,148.36,148.47,148.34,148.38,5400.0
2020-01-14 12:15:00,148.4,148.64,148.39,148.64,3984.0,148.4,148.64,148.39,148.64,3984.0
2020-01-14 12:20:00,148.68,148.84,148.68,148.79,3200.0,148.68,148.84,148.68,148.79,3200.0
2020-01-14 12:25:00,148.81,149.07,148.78,149.07,3594.0,148.81,149.07,148.78,149.07,3594.0
2020-01-14 12:30:00,148.99,149.07,148.95,148.96,3562.0,148.99,149.07,148.95,148.96,3562.0
2020-01-14 12:35:00,148.97,149.19,148.96,149.11,6413.0,148.97,149.19,148.96,149.11,6413.0
2020-01-14 12:40:00,149.11,149.14,149.07,149.14,4290.0,149.11,149.14,149.07,149.14,4290.0
2020-01-14 12:45:00,149.16,149.24,149.1,149.12,7823.0,149.16,149.24,149.1,149.12,7823.0
2020-01-14 12:50:00,149.12,149.26,149.08,149.23,6662.0,149.12,149.26,149.08,149.23,6662.0
2020-01-14 12:55:00,149.2,149.26,149.08,149.09,2709.0,149.2,149.26,149.08,149.09,2709.0
2020-01-14 13:00:00,149.08,149.3,149.08,149.27,8144.0,149.08,149.3,149.08,149.27,8144.0
2020-01-14 13:05:00,149.27,149.35,149.24,149.27,1400.0,149.27,149.35,149.24,149.27,1400.0
2020-01-14 13:10:00,149.27,149.31,149.23,149.23,4516.0,149.27,149.31,149.23,149.23,4516.0
2020-01-14 13:15:00,149.22,149.37,149.2,149.2,2500.0,149.22,149.37,149.2,149.2,2500.0
2020-01-14 13:20:00,149.19,149.3,149.18,149.19,3250.0,149.19,149.3,149.18,149.19,3250.0
2020-01-14 13:25:00,149.16,149.39,149.15,149.38,3389.0,149.16,149.39,149.15,149.38,3389.0
2020-01-14 13:30:00,149.49,149.49,149.31,149.31,3100.0,149.49,149.49,149.31,149.31,3100.0
2020-01-14 13:35:00,149.34,149.34,148.55,149.26,11041.0,149.34,149.34,148.55,149.26,11041.0
2020-01-14 13:40:00,149.21,149.25,148.89,148.99,10283.0,149.21,149.25,148.89,148.99,10283.0
2020-01-14 13:45:00,148.92,149.01,148.84,148.95,5442.0,148.92,149.01,148.84,148.95,5442.0
2020-01-14 13:50:00,149.06,149.12,148.98,149.0,2606.0,149.06,149.12,148.98,149.0,2606.0
2020-01-14 13:55:00,148.92,149.13,148.82,148.96,4600.0,148.92,149.13,148.82,148.96,4600.0
2020-01-14 14:00:00,148.91,149.04,148.71,148.73,4301.0,148.91,149.04,148.71,148.73,4301.0
2020-01-14 14:05:00,148.8,148.92,148.73,148.81,1701.0,148.8,148.92,148.73,148.81,1701.0
2020-01-14 14:10:00,148.88,148.89,148.65,148.78,4751.0,148.88,148.89,148.65,148.78,4751.0
2020-01-14 14:15:00,148.89,149.0,148.83,148.97,1444.0,148.89,149.0,148.83,148.97,1444.0
2020-01-14 14:20:00,148.92,149.07,148.87,149.03,2200.0,148.92,149.07,148.87,149.03,2200.0
2020-01-14 14:25:00,149.11,149.18,149.06,149.15,2561.0,149.11,149.18,149.06,149.15,2561.0
2020-01-14 14:30:00,149.14,149.17,149.03,149.13,5854.0,149.14,149.17,149.03,149.13,5854.0
2020-01-14 14:35:00,149.15,149.23,149.09,149.22,2707.0,149.15,149.23,149.09,149.22,2707.0
2020-01-14 14:40:00,149.21,149.24,149.15,149.24,2300.0,149.21,149.24,149.15,149.24,2300.0
2020-01-14 14:45:00,149.19,149.21,149.05,149.07,2388.0,149.19,149.21,149.05,149.07,2388.0
2020-01-14 14:50:00,149.01,149.12,148.97,149.03,3313.0,149.01,149.12,148.97,149.03,3313.0
2020-01-14 14:55:00,148.95,148.98,148.83,148.92,2507.0,148.95,148.98,148.83,148.92,2507.0
2020-01-14 15:00:00,148.94,149.0,148.92,148.93,2700.0,148.94,149.0,148.92,148.93,2700.0
2020-01-14 15:05:00,148.92,148.97,148.87,148.87,2403.0,148.92,148.97,148.87,148.87,2403.0
2020-01-14 15:10:00,148.89,149.05,148.83,148.85,8252.0,148.89,149.05,148.83,148.85,8252.0
2020-01-14 15:15:00,148.77,148.96,148.77,148.94,3412.0,148.77,148.96,148.77,148.94,3412.0
2020-01-14 15:20:00,148.91,148.99,148.87,148.91,3834.0,148.91,148.99,148.87,148.91,3834.0
2020-01-14 15:25:00,148.88,148.91,148.66,148.68,6600.0,148.88,148.91,148.66,148.68,6600.0
2020-01-14 15:30:00,148.68,148.85,148.64,148.69,7804.0,148.68,148.85,148.64,148.69,7804.0
2020-01-14 15:35:00,148.69,148.69,148.38,148.42,7459.0,148.69,148.69,148.38,148.42,7459.0
2020-01-14 15:40:00,148.42,148.65,148.42,148.51,8425.0,148.42,148.65,148.42,148.51,8425.0
2020-01-14 15:45:00,148.52,148.59,148.2,148.24,7811.0,148.52,148.59,148.2,148.24,7811.0
2020-01-14 15:50:00,148.09,148.18,147.95,148.18,23178.0,148.09,148.18,147.95,148.18,23178.0
2020-01-14 15:55:00,148.16,148.24,148.06,148.18,30692.0,148.16,148.24,148.06,148.18,30692.0
2020-01-15 09:30:00,148.78,149.35,148.65,149.13,18397.0,148.78,149.35,148.65,149.13,18397.0
2020-01-15 09:35:00,149.21,149.68,149.12,149.68,7597.0,149.21,149.68,149.12,149.68,7597.0
2020-01-15 09:40:00,149.68,149.94,149.66,149.89,10159.0,149.68,149.94,149.66,149.89,10159.0
2020-01-15 09:45:00,149.86,150.03,149.75,149.96,15141.0,149.86,150.03,149.75,149.96,15141.0
2020-01-15 09:50:00,150.0,150.0,149.24,149.47,10295.0,150.0,150.0,149.24,149.47,10295.0
2020-01-15 09:55:00,149.52,149.52,149.18,149.19,12577.0,149.52,149.52,149.18,149.19,12577.0
2020-01-15 10:00:00,149.19,149.22,148.66,148.66,18088.0,149.19,149.22,148.66,148.66,18088.0
2020-01-15 10:05:00,148.64,149.0,148.54,148.84,15618.0,148.64,149.0,148.54,148.84,15618.0
2020-01-15 10:10:00,148.84,148.89,148.5,148.74,13363.0,148.84,148.89,148.5,148.74,13363.0
2020-01-15 10:15:00,148.71,148.73,148.5,148.53,7214.0,148.71,148.73,148.5,148.53,7214.0
2020-01-15 10:20:00,148.52,148.66,148.25,148.39,13189.0,148.52,148.66,148.25,148.39,13189.0
2020-01-15 10:25:00,148.56,148.69,148.47,148.61,9363.0,148.56,148.69,148.47,148.61,9363.0
2020-01-15 10:30:00,148.74,148.74,148.41,148.43,2424.0,148.74,148.74,148.41,148.43,2424.0
2020-01-15 10:35:00,148.5,148.7,148.5,148.59,3600.0,148.5,148.7,148.5,148.59,3600.0
2020-01-15 10:40:00,148.56,148.84,148.56,148.84,1300.0,148.56,148.84,148.56,148.84,1300.0
2020-01-15 10:45:00,148.8,148.81,148.7,148.72,3410.0,148.8,148.81,148.7,148.72,3410.0
2020-01-15 10:50:00,148.64,148.68,148.51,148.51,3514.0,148.64,148.68,148.51,148.51,3514.0
2020-01-15 10:55:00,148.5,148.62,148.47,148.51,9798.0,148.5,148.62,148.47,148.51,9798.0
2020-01-15 11:00:00,148.51,148.52,148.16,148.52,7865.0,148.51,148.52,148.16,148.52,7865.0
2020-01-15 11:05:00,148.51,148.51,148.13,148.16,5534.0,148.51,148.51,148.13,148.16,5534.0
2020-01-15 11:10:00,148.11,148.28,148.1,148.28,1741.0,148.11,148.28,148.1,148.28,1741.0
2020-01-15 11:15:00,148.27,148.34,148.19,148.19,1900.0,148.27,148.34,148.19,148.19,1900.0
2020-01-15 11:20:00,148.22,148.26,148.09,148.14,5692.0,148.22,148.26,148.09,148.14,5692.0
2020-01-15 11:25:00,148.09,148.21,148.04,148.04,2283.0,148.09,148.21,148.04,148.04,2283.0
2020-01-15 11:30:00,148.13,148.31,148.07,148.25,4200.0,148.13,148.31,148.07,148.25,4200.0
2020-01-15 11:35:00,148.25,148.28,148.16,148.22,2230.0,148.25,148.28,148.16,148.22,2230.0
2020-01-15 11:40:00,148.25,148.25,148.13,148.24,2320.0,148.25,148.25,148.13,148.24,2320.0
2020-01-15 11:45:00,148.15,148.2,148.12,148.16,2903.0,148.15,148.2,148.12,148.16,2903.0
2020-01-15 11:50:00,148.15,148.32,148.15,148.24,2002.0,148.15,148.32,148.15,148.24,2002.0
2020-01-15 11:55:00,148.27,148.34,148.13,148.21,1990.0,148.27,148.34,148.13,148.21,1990.0
2020-01-15 12:00:00,148.26,148.42,148.26,148.4,5321.0,148.26,148.42,148.26,148.4,5321.0
2020-01-15 12:05:00,148.48,148.65,148.48,148.57,3300.0,148.48,148.65,148.48,148.57,3300.0
2020-01-15 12:10:00,148.68,148.86,148.68,148.86,1330.0,148.68,148.86,148.68,148.86,1330.0
2020-01-15 12:15:00,148.86,148.89,148.63,148.64,3293.0,148.86,148.89,148.63,148.64,3293.0
2020-01-15 12:20:00,148.59,148.65,148.58,148.62,1200.0,148.59,148.65,148.58,148.62,1200.0
2020-01-15 12:25:00,148.66,148.66,148.52,148.53,1804.0,148.66,148.66,148.52,148.53,1804.0
2020-01-15 12:30:00,148.48,148.51,148.3,148.3,2293.0,148.48,148.51,148.3,148.3,2293.0
2020-01-15 12:35:00,148.29,148.4,148.28,148.4,1585.0,148.29,148.4,148.28,148.4,1585.0
2020-01-15 12:40:00,148.44,148.49,148.42,148.42,1278.0,148.44,148.49,148.42,148.42,1278.0
2020-01-15 12:45:00,148.4,148.45,148.31,148.31,1864.0,148.4,148.45,148.31,148.31,1864.0
2020-01-15 12:50:00,148.29,148.3,148.12,148.15,3521.0,148.29,148.3,148.12,148.15,3521.0
2020-01-15 12:55:00,148.15,148.17,148.12,148.17,1704.0,148.15,148.17,148.12,148.17,1704.0
2020-01-15 13:00:00,148.17,148.17,148.09,148.13,2216.0,148.17,148.17,148.09,148.13,2216.0
2020-01-15 13:05:00,148.18,148.19,148.01,148.08,2614.0,148.18,148.19,148.01,148.08,2614.0
2020-01-15 13:10:00,148.1,148.1,147.95,148.03,1914.0,148.1,148.1,147.95,148.03,1914.0
2020-01-15 13:15:00,148.05,148.13,148.01,148.05,2507.0,148.05,148.13,148.01,148.05,2507.0
2020-01-15 13:20:00,148.05,148.1,147.98,147.99,1768.0,148.05,148.1,147.98,147.99,1768.0
2020-01-15 13:25:00,147.92,148.0,147.87,147.93,5650.0,147.92,148.0,147.87,147.93,5650.0
2020-01-15 13:30:00,147.92,148.13,147.9,148.04,2102.0,147.92,148.13,147.9,148.04,2102.0
2020-01-15 13:35:00,148.06,148.1,148.01,148.02,1240.0,148.06,148.1,148.01,148.02,1240.0
2020-01-15 13:40:00,148.07,148.15,148.05,148.08,2324.0,148.07,148.15,148.05,148.08,2324.0
2020-01-15 13:45:00,148.08,148.12,148.04,148.04,1500.0,148.08,148.12,148.04,148.04,1500.0
2020-01-15 13:50:00,148.02,148.02,147.94,147.94,1446.0,148.02,148.02,147.94,147.94,1446.0
2020-01-15 13:55:00,147.97,148.0,147.83,147.89,2300.0,147.97,148.0,147.83,147.89,2300.0
2020-01-15 14:00:00,147.92,148.03,147.91,148.03,2216.0,147.92,148.03,147.91,148.03,2216.0
2020-01-15 14:05:00,148.04,148.17,147.99,148.17,1932.0,148.04,148.17,147.99,148.17,1932.0
2020-01-15 14:10:00,148.22,148.34,148.22,148.34,1847.0,148.22,148.34,148.22,148.34,1847.0
2020-01-15 14:15:00,148.44,148.44,148.29,148.31,2147.0,148.44,148.44,148.29,148.31,2147.0
2020-01-15 14:20:00,148.34,148.37,148.3,148.34,3567.0,148.34,148.37,148.3,148.34,3567.0
2020-01-15 14:25:00,148.34,148.35,148.26,148.32,1098.0,148.34,148.35,148.26,148.32,1098.0
2020-01-15 14:30:00,148.3,148.33,148.25,148.25,1879.0,148.3,148.33,148.25,148.25,1879.0
2020-01-15 14:35:00,148.25,148.3,148.16,148.19,11213.0,148.25,148.3,148.16,148.19,11213.0
2020-01-15 14:40:00,148.17,148.23,148.17,148.21,2400.0,148.17,148.23,148.17,148.21,2400.0
2020-01-15 14:45:00,148.19,148.19,148.11,148.13,2900.0,148.19,148.19,148.11,148.13,2900.0
2020-01-15 14:50:00,148.08,148.15,148.03,148.15,4305.0,148.08,148.15,148.03,148.15,4305.0
2020-01-15 14:55:00,148.18,148.21,147.99,148.01,4100.0,148.18,148.21,147.99,148.01,4100.0
2020-01-15 15:00:00,148.01,148.09,147.9,147.92,7236.0,148.01,148.09,147.9,147.92,7236.0
2020-01-15 15:05:00,147.93,147.95,147.82,147.83,6200.0,147.93,147.95,147.82,147.83,6200.0
2020-01-15 15:10:00,147.8,147.87,147.72,147.87,4967.0,147.8,147.87,147.72,147.87,4967.0
2020-01-15 15:15:00,147.83,147.92,147.77,147.8,6071.0,147.83,147.92,147.77,147.8,6071.0
2020-01-15 15:20:00,147.77,147.84,147.72,147.73,4562.0,147.77,147.84,147.72,147.73,4562.0
2020-01-15 15:25:00,147.7,147.74,147.54,147.66,6050.0,147.7,147.74,147.54,147.66,6050.0
2020-01-15 15:30:00,147.65,147.69,147.46,147.5,13720.0,147.65,147.69,147.46,147.5,13720.0
2020-01-15 15:35:00,147.55,147.77,147.5,147.54,13574.0,147.55,147.77,147.5,147.54,13574.0
2020-01-15 15:40:00,147.53,147.66,147.48,147.62,11200.0,147.53,147.66,147.48,147.62,11200.0
2020-01-15 15:45:00,147.66,147.8,147.66,147.76,12299.0,147.66,147.8,147.66,147.76,12299.0
2020-01-15 15:50:00,147.78,147.99,147.78,147.84,35310.0,147.78,147.99,147.78,147.84,35310.0
2020-01-15 15:55:00,147.81,147.98,147.78,147.98,42500.0,147.81,147.98,147.78,147.98,42500.0
2020-01-16 09:30:00,148.67,149.15,148.23,149.08,14916.0,148.67,149.15,148.23,149.08,14916.0
2020-01-16 09:35:00,149.07,149.33,148.8,148.92,12937.0,149.07,149.33,148.8,148.92,12937.0
2020-01-16 09:40:00,148.96,149.29,148.96,149.29,9160.0,148.96,149.29,148.96,149.29,9160.0
2020-01-16 09:45:00,149.39,149.42,149.1,149.1,5111.0,149.39,149.42,149.1,149.1,5111.0
2020-01-16 09:50:00,149.12,149.22,148.82,149.08,3700.0,149.12,149.22,148.82,149.08,3700.0
2020-01-16 09:55:00,149.03,149.12,148.82,148.91,6709.0,149.03,149.12,148.82,148.91,6709.0
2020-01-16 10:00:00,148.97,149.07,148.95,148.99,7126.0,148.97,149.07,148.95,148.99,7126.0
2020-01-16 10:05:00,149.04,149.12,148.94,149.11,7234.0,149.04,149.12,148.94,149.11,7234.0
2020-01-16 10:10:00,149.06,149.07,148.9,149.05,12025.0,149.06,149.07,148.9,149.05,12025.0
2020-01-16 10:15:00,148.92,149.0,148.87,148.87,7129.0,148.92,149.0,148.87,148.87,7129.0
2020-01-16 10:20:00,148.85,148.85,148.57,148.68,6109.0,148.85,148.85,148.57,148.68,6109.0
2020-01-16 10:25:00,148.68,148.85,148.56,148.7,8361.0,148.68,148.85,148.56,148.7,8361.0
2020-01-16 10:30:00,148.66,148.66,148.55,148.56,1500.0,148.66,148.66,148.55,148.56,1500.0
2020-01-16 10:35:00,148.51,148.51,148.28,148.32,2146.0,148.51,148.51,148.28,148.32,2146.0
2020-01-16 10:40:00,148.33,148.55,148.29,148.49,9863.0,148.33,148.55,148.29,148.49,9863.0
2020-01-16 10:45:00,148.46,148.46,148.35,148.37,5910.0,148.46,148.46,148.35,148.37,5910.0
2020-01-16 10:50:00,148.37,148.54,148.34,148.49,6650.0,148.37,148.54,148.34,148.49,6650.0
2020-01-16 10:55:00,148.49,148.5,148.36,148.49,5201.0,148.49,148.5,148.36,148.49,5201.0
2020-01-16 11:00:00,148.51,148.61,148.42,148.61,3300.0,148.51,148.61,148.42,148.61,3300.0
2020-01-16 11:05:00,148.67,148.77,148.49,148.5,4138.0,148.67,148.77,148.49,148.5,4138.0
2020-01-16 11:10:00,148.53,148.59,148.47,148.52,6699.0,148.53,148.59,148.47,148.52,6699.0
2020-01-16 11:15:00,148.55,148.55,148.38,148.43,7634.0,148.55,148.55,148.38,148.43,7634.0
2020-01-16 11:20:00,148.4,148.48,148.36,148.4,11893.0,148.4,148.48,148.36,148.4,11893.0
2020-01-16 11:25:00,148.4,148.72,148.4,148.62,6407.0,148.4,148.72,148.4,148.62,6407.0
2020-01-16 11:30:00,148.64,148.68,148.61,148.67,1306.0,148.64,148.68,148.61,148.67,1306.0
2020-01-16 11:35:00,148.69,148.81,148.68,148.81,2655.0,148.69,148.81,148.68,148.81,2655.0
2020-01-16 11:40:00,148.79,148.84,148.73,148.84,3230.0,148.79,148.84,148.73,148.84,3230.0
2020-01-16 11:45:00,148.83,148.96,148.83,148.96,3452.0,148.83,148.96,148.83,148.96,3452.0
2020-01-16 11:50:00,148.93,149.06,148.91,149.04,3300.0,148.93,149.06,148.91,149.04,3300.0
2020-01-16 11:55:00,149.03,149.05,148.94,149.0,2000.0,149.03,149.05,148.94,149.0,2000.0
2020-01-16 12:00:00,149.0,149.09,148.94,149.06,2700.0,149.0,149.09,148.94,149.06,2700.0
2020-01-16 12:05:00,149.08,149.08,148.99,148.99,1717.0,149.08,149.08,148.99,148.99,1717.0
2020-01-16 12:10:00,148.99,149.07,148.88,148.89,4933.0,148.99,149.07,148.88,148.89,4933.0
2020-01-16 12:15:00,148.88,148.99,148.88,148.93,10645.0,148.88,148.99,148.88,148.93,10645.0
2020-01-16 12:20:00,148.91,148.93,148.82,148.83,3600.0,148.91,148.93,148.82,148.83,3600.0
2020-01-16 12:25:00,148.77,148.92,148.75,148.85,3611.0,148.77,148.92,148.75,148.85,3611.0
2020-01-16 12:30:00,148.88,148.9,148.83,148.9,2020.0,148.88,148.9,148.83,148.9,2020.0
2020-01-16 12:35:00,148.85,148.88,148.83,148.86,2100.0,148.85,148.88,148.83,148.86,2100.0
2020-01-16 12:40:00,148.86,148.94,148.85,148.92,3824.0,148.86,148.94,148.85,148.92,3824.0
2020-01-16 12:45:00,148.98,149.01,148.91,148.94,1400.0,148.98,149.01,148.91,148.94,1400.0
2020-01-16 12:50:00,148.94,148.96,148.91,148.92,3264.0,148.94,148.96,148.91,148.92,3264.0
2020-01-16 12:55:00,148.88,149.0,148.88,148.95,3144.0,148.88,149.0,148.88,148.95,3144.0
2020-01-16 13:00:00,148.97,149.08,148.97,149.0,2607.0,148.97,149.08,148.97,149.0,2607.0
2020-01-16 13:05:00,149.0,149.04,148.95,148.97,1700.0,149.0,149.04,148.95,148.97,1700.0
2020-01-16 13:10:00,148.96,148.99,148.85,148.85,2261.0,148.96,148.99,148.85,148.85,2261.0
2020-01-16 13:15:00,148.84,148.84,148.72,148.72,900.0,148.84,148.84,148.72,148.72,900.0
2020-01-16 13:20:00,148.75,148.8,148.7,148.72,6566.0,148.75,148.8,148.7,148.72,6566.0
2020-01-16 13:25:00,148.69,148.77,148.68,148.75,2163.0,148.69,148.77,148.68,148.75,2163.0
2020-01-16 13:30:00,148.79,148.92,148.73,148.89,1957.0,148.79,148.92,148.73,148.89,1957.0
2020-01-16 13:35:00,148.89,148.9,148.8,148.8,1300.0,148.89,148.9,148.8,148.8,1300.0
2020-01-16 13:40:00,148.8,148.93,148.8,148.9,3594.0,148.8,148.93,148.8,148.9,3594.0
2020-01-16 13:45:00,148.94,149.0,148.94,148.96,1366.0,148.94,149.0,148.94,148.96,1366.0
2020-01-16 13:50:00,149.0,149.14,148.95,149.09,3611.0,149.0,149.14,148.95,149.09,3611.0
2020-01-16 13:55:00,149.09,149.11,148.97,149.0,1666.0,149.09,149.11,148.97,149.0,1666.0
2020-01-16 14:00:00,149.01,149.04,148.98,148.98,3077.0,149.01,149.04,148.98,148.98,3077.0
2020-01-16 14:05:00,149.0,149.07,148.96,149.04,1600.0,149.0,149.07,148.96,149.04,1600.0
2020-01-16 14:10:00,149.03,149.16,149.02,149.16,3001.0,149.03,149.16,149.02,149.16,3001.0
2020-01-16 14:15:00,149.16,149.18,149.07,149.15,3008.0,149.16,149.18,149.07,149.15,3008.0
2020-01-16 14:20:00,149.18,149.23,149.16,149.22,1700.0,149.18,149.23,149.16,149.22,1700.0
2020-01-16 14:25:00,149.18,149.36,149.18,149.3,1630.0,149.18,149.36,149.18,149.3,1630.0
2020-01-16 14:30:00,149.31,149.32,149.12,149.12,3216.0,149.31,149.32,149.12,149.12,3216.0
2020-01-16 14:35:00,149.13,149.18,149.12,149.12,2347.0,149.13,149.18,149.12,149.12,2347.0
2020-01-16 14:40:00,149.09,149.17,149.03,149.15,2700.0,149.09,149.17,149.03,149.15,2700.0
2020-01-16 14:45:00,149.12,149.31,149.12,149.31,6362.0,149.12,149.31,149.12,149.31,6362.0
2020-01-16 14:50:00,149.3,149.32,149.28,149.31,1770.0,149.3,149.32,149.28,149.31,1770.0
2020-01-16 14:55:00,149.26,149.29,149.16,149.18,4367.0,149.26,149.29,149.16,149.18,4367.0
2020-01-16 15:00:00,149.19,149.27,149.07,149.08,4864.0,149.19,149.27,149.07,149.08,4864.0
2020-01-16 15:05:00,149.1,149.17,149.08,149.17,3881.0,149.1,149.17,149.08,149.17,3881.0
2020-01-16 15:10:00,149.16,149.16,149.02,149.11,6696.0,149.16,149.16,149.02,149.11,6696.0
2020-01-16 15:15:00,149.14,149.31,149.09,149.26,3935.0,149.14,149.31,149.09,149.26,3935.0
2020-01-16 15:20:00,149.25,149.27,149.16,149.22,4700.0,149.25,149.27,149.16,149.22,4700.0
2020-01-16 15:25:00,149.22,149.24,149.18,149.18,5200.0,149.22,149.24,149.18,149.18,5200.0
2020-01-16 15:30:00,149.16,149.25,149.11,149.22,7858.0,149.16,149.25,149.11,149.22,7858.0
2020-01-16 15:35:00,149.2,149.31,149.2,149.27,11381.0,149.2,149.31,149.2,149.27,11381.0
2020-01-16 15:40:00,149.26,149.33,149.21,149.33,5242.0,149.26,149.33,149.21,149.33,5242.0
2020-01-16 15:45:00,149.3,149.39,149.25,149.34,14562.0,149.3,149.39,149.25,149.34,14562.0
2020-01-16 15:50:00,149.36,149.75,149.36,149.73,32468.0,149.36,149.75,149.36,149.73,32468.0
2020-01-16 15:55:00,149.7,149.73,149.53,149.66,37339.0,149.7,149.73,149.53,149.66,37339.0
2020-01-17 09:30:00,150.3,150.72,149.81,149.86,95942.0,150.3,150.72,149.81,149.86,95942.0
2020-01-17 09:35:00,149.93,150.06,149.4,149.62,38233.0,149.93,150.06,149.4,149.62,38233.0
2020-01-17 09:40:00,149.45,149.54,149.11,149.54,9729.0,149.45,149.54,149.11,149.54,9729.0
2020-01-17 09:45:00,149.51,150.0,149.5,149.95,15118.0,149.51,150.0,149.5,149.95,15118.0
2020-01-17 09:50:00,149.95,150.08,149.8,149.94,19518.0,149.95,150.08,149.8,149.94,19518.0
2020-01-17 09:55:00,149.97,150.87,149.97,150.87,9507.0,149.97,150.87,149.97,150.87,9507.0
2020-01-17 10:00:00,150.8,150.85,150.41,150.52,21679.0,150.8,150.85,150.41,150.52,21679.0
2020-01-17 10:05:00,150.52,150.61,150.24,150.35,20765.0,150.52,150.61,150.24,150.35,20765.0
2020-01-17 10:10:00,150.44,150.48,149.97,150.14,12737.0,150.44,150.48,149.97,150.14,12737.0
2020-01-17 10:15:00,150.07,150.15,149.87,149.95,9644.0,150.07,150.15,149.87,149.95,9644.0
2020-01-17 10:20:00,149.92,150.07,149.83,149.9,5200.0,149.92,150.07,149.83,149.9,5200.0
2020-01-17 10:25:00,149.91,150.17,149.86,150.11,8037.0,149.91,150.17,149.86,150.11,8037.0
2020-01-17 10:30:00,150.16,150.19,149.99,150.1,5745.0,150.16,150.19,149.99,150.1,5745.0
2020-01-17 10:35:00,150.12,150.16,149.96,150.02,10799.0,150.12,150.16,149.96,150.02,10799.0
2020-01-17 10:40:00,150.0,150.13,149.91,150.13,1600.0,150.0,150.13,149.91,150.13,1600.0
2020-01-17 10:45:00,150.17,150.4,150.1,150.19,9953.0,150.17,150.4,150.1,150.19,9953.0
2020-01-17 10:50:00,150.1,150.25,150.09,150.24,4917.0,150.1,150.25,150.09,150.24,4917.0
2020-01-17 10:55:00,150.16,150.26,150.06,150.12,3607.0,150.16,150.26,150.06,150.12,3607.0
2020-01-17 11:00:00,150.14,150.28,150.14,150.28,3055.0,150.14,150.28,150.14,150.28,3055.0
2020-01-17 11:05:00,150.34,150.34,150.19,150.3,36913.0,150.34,150.34,150.19,150.3,36913.0
2020-01-17 11:10:00,150.3,150.41,150.24,150.26,8009.0,150.3,150.41,150.24,150.26,8009.0
2020-01-17 11:15:00,150.2,150.42,150.2,150.42,2299.0,150.2,150.42,150.2,150.42,2299.0
2020-01-17 11:20:00,150.45,150.53,150.38,150.53,2819.0,150.45,150.53,150.38,150.53,2819.0
2020-01-17 11:25:00,150.56,150.75,150.55,150.73,1745.0,150.56,150.75,150.55,150.73,1745.0
2020-01-17 11:30:00,150.71,150.76,150.66,150.69,5990.0,150.71,150.76,150.66,150.69,5990.0
2020-01-17 11:35:00,150.7,150.78,150.64,150.74,4034.0,150.7,150.78,150.64,150.74,4034.0
2020-01-17 11:40:00,150.76,150.8,150.64,150.74,4952.0,150.76,150.8,150.64,150.74,4952.0
2020-01-17 11:45:00,150.76,150.92,150.66,150.92,3600.0,150.76,150.92,150.66,150.92,3600.0
2020-01-17 11:50:00,150.87,151.02,150.8,150.94,10628.0,150.87,151.02,150.8,150.94,10628.0
2020-01-17 11:55:00,150.92,151.06,150.91,151.05,5781.0,150.92,151.06,150.91,151.05,5781.0
2020-01-17 12:00:00,151.1,151.11,150.94,151.11,5919.0,151.1,151.11,150.94,151.11,5919.0
2020-01-17 12:05:00,151.14,151.2,150.98,151.01,4835.0,151.14,151.2,150.98,151.01,4835.0
2020-01-17 12:10:00,150.97,151.22,150.96,151.15,4053.0,150.97,151.22,150.96,151.15,4053.0
2020-01-17 12:15:00,151.16,151.21,150.95,151.0,19829.0,151.16,151.21,150.95,151.0,19829.0
2020-01-17 12:20:00,151.0,151.06,150.96,150.98,3188.0,151.0,151.06,150.96,150.98,3188.0
2020-01-17 12:25:00,151.0,151.23,150.97,151.19,20241.0,151.0,151.23,150.97,151.19,20241.0
2020-01-17 12:30:00,151.22,151.22,151.05,151.1,3626.0,151.22,151.22,151.05,151.1,3626.0
2020-01-17 12:35:00,151.1,151.21,151.07,151.17,3730.0,151.1,151.21,151.07,151.17,3730.0
2020-01-17 12:40:00,151.19,151.36,151.19,151.35,5413.0,151.19,151.36,151.19,151.35,5413.0
2020-01-17 12:45:00,151.36,151.44,151.29,151.34,2746.0,151.36,151.44,151.29,151.34,2746.0
2020-01-17 12:50:00,151.3,151.31,150.97,151.07,91107.0,151.3,151.31,150.97,151.07,91107.0
2020-01-17 12:55:00,151.1,151.17,150.98,151.02,8462.0,151.1,151.17,150.98,151.02,8462.0
2020-01-17 13:00:00,151.05,151.15,150.97,151.12,4127.0,151.05,151.15,150.97,151.12,4127.0
2020-01-17 13:05:00,151.12,151.16,151.07,151.13,2800.0,151.12,151.16,151.07,151.13,2800.0
2020-01-17 13:10:00,151.16,151.18,151.09,151.18,5390.0,151.16,151.18,151.09,151.18,5390.0
2020-01-17 13:15:00,151.15,151.35,151.14,151.35,2485.0,151.15,151.35,151.14,151.35,2485.0
2020-01-17 13:20:00,151.34,151.37,151.3,151.37,3584.0,151.34,151.37,151.3,151.37,3584.0
2020-01-17 13:25:00,151.4,151.43,151.37,151.4,5388.0,151.4,151.43,151.37,151.4,5388.0
2020-01-17 13:30:00,151.36,151.41,151.35,151.41,2900.0,151.36,151.41,151.35,151.41,2900.0
2020-01-17 13:35:00,151.4,151.43,151.39,151.41,3200.0,151.4,151.43,151.39,151.41,3200.0
2020-01-17 13:40:00,151.4,151.53,151.39,151.53,4814.0,151.4,151.53,151.39,151.53,4814.0
2020-01-17 13:45:00,151.54,151.56,151.49,151.56,3854.0,151.54,151.56,151.49,151.56,3854.0
2020-01-17 13:50:00,151.57,151.61,151.47,151.54,3832.0,151.57,151.61,151.47,151.54,3832.0
2020-01-17 13:55:00,151.54,151.56,151.47,151.48,3885.0,151.54,151.56,151.47,151.48,3885.0
2020-01-17 14:00:00,151.48,151.57,151.45,151.53,14437.0,151.48,151.57,151.45,151.53,14437.0
2020-01-17 14:05:00,151.55,151.55,151.34,151.4,3341.0,151.55,151.55,151.34,151.4,3341.0
2020-01-17 14:10:00,151.42,151.45,151.35,151.4,3116.0,151.42,151.45,151.35,151.4,3116.0
2020-01-17 14:15:00,151.44,151.47,151.38,151.38,2550.0,151.44,151.47,151.38,151.38,2550.0
2020-01-17 14:20:00,151.41,151.43,151.29,151.29,2619.0,151.41,151.43,151.29,151.29,2619.0
2020-01-17 14:25:00,151.34,151.34,151.27,151.27,1834.0,151.34,151.34,151.27,151.27,1834.0
2020-01-17 14:30:00,151.28,151.35,151.22,151.35,2827.0,151.28,151.35,151.22,151.35,2827.0
2020-01-17 14:35:00,151.32,151.35,151.22,151.22,3061.0,151.32,151.35,151.22,151.22,3061.0
2020-01-17 14:40:00,151.18,151.19,151.11,151.12,2332.0,151.18,151.19,151.11,151.12,2332.0
2020-01-17 14:45:00,151.12,151.15,151.09,151.15,3911.0,151.12,151.15,151.09,151.15,3911.0
2020-01-17 14:50:00,151.15,151.18,151.13,151.16,3950.0,151.15,151.18,151.13,151.16,3950.0
2020-01-17 14:55:00,151.16,151.29,151.11,151.27,3278.0,151.16,151.29,151.11,151.27,3278.0
2020-01-17 15:00:00,151.26,151.3,151.14,151.25,4500.0,151.26,151.3,151.14,151.25,4500.0
2020-01-17 15:05:00,151.26,151.26,151.11,151.19,5500.0,151.26,151.26,151.11,151.19,5500.0
2020-01-17 15:10:00,151.17,151.26,151.14,151.23,8403.0,151.17,151.26,151.14,151.23,8403.0
2020-01-17 15:15:00,151.23,151.39,151.2,151.35,8547.0,151.23,151.39,151.2,151.35,8547.0
2020-01-17 15:20:00,151.34,151.35,151.28,151.32,6237.0,151.34,151.35,151.28,151.32,6237.0
2020-01-17 15:25:00,151.33,151.39,151.26,151.34,15924.0,151.33,151.39,151.26,151.34,15924.0
2020-01-17 15:30:00,151.34,151.47,151.33,151.4,14250.0,151.34,151.47,151.33,151.4,14250.0
2020-01-17 15:35:00,151.4,151.47,151.36,151.38,10814.0,151.4,151.47,151.36,151.38,10814.0
2020-01-17 15:40:00,151.39,151.4,151.29,151.37,10137.0,151.39,151.4,151.29,151.37,10137.0
2020-01-17 15:45:00,151.39,151.51,151.34,151.51,11896.0,151.39,151.51,151.34,151.51,11896.0
2020-01-17 15:50:00,151.51,151.94,151.49,151.92,34516.0,151.51,151.94,151.49,151.92,34516.0
2020-01-17 15:55:00,151.92,151.99,151.78,151.85,46206.0,151.92,151.99,151.78,151.85,46206.0
2020-01-21 09:30:00,151.1,152.24,151.0,152.14,30023.0,151.1,152.24,151.0,152.14,30023.0
2020-01-21 09:35:00,151.96,152.65,151.9,152.58,9237.0,151.96,152.65,151.9,152.58,9237.0
2020-01-21 09:40:00,152.44,152.73,152.26,152.73,4659.0,152.44,152.73,152.26,152.73,4659.0
2020-01-21 09:45:00,152.6,152.93,152.45,152.93,4470.0,152.6,152.93,152.45,152.93,4470.0
2020-01-21 09:50:00,152.88,152.94,152.71,152.77,7100.0,152.88,152.94,152.71,152.77,7100.0
2020-01-21 09:55:00,152.87,152.9,152.56,152.57,5628.0,152.87,152.9,152.56,152.57,5628.0
2020-01-21 10:00:00,152.55,152.94,152.52,152.93,7105.0,152.55,152.94,152.52,152.93,7105.0
2020-01-21 10:05:00,152.97,153.32,152.89,153.17,6827.0,152.97,153.32,152.89,153.17,6827.0
2020-01-21 10:10:00,153.17,153.19,152.87,152.96,4500.0,153.17,153.19,152.87,152.96,4500.0
2020-01-21 10:15:00,152.94,152.94,152.72,152.72,2985.0,152.94,152.94,152.72,152.72,2985.0
2020-01-21 10:20:00,152.7,153.03,152.7,153.03,8965.0,152.7,153.03,152.7,153.03,8965.0
2020-01-21 10:25:00,153.02,153.23,152.92,152.99,7340.0,153.02,153.23,152.92,152.99,7340.0
2020-01-21 10:30:00,152.99,153.14,152.98,153.03,6312.0,152.99,153.14,152.98,153.03,6312.0
2020-01-21 10:35:00,153.14,153.44,153.13,153.38,5750.0,153.14,153.44,153.13,153.38,5750.0
2020-01-21 10:40:00,153.36,153.39,153.21,153.36,6950.0,153.36,153.39,153.21,153.36,6950.0
2020-01-21 10:45:00,153.38,153.54,153.35,153.45,5283.0,153.38,153.54,153.35,153.45,5283.0
2020-01-21 10:50:00,153.47,153.52,153.32,153.32,7805.0,153.47,153.52,153.32,153.32,7805.0
2020-01-21 10:55:00,153.3,153.49,153.28,153.36,4642.0,153.3,153.49,153.28,153.36,4642.0
2020-01-21 11:00:00,153.34,153.59,153.27,153.45,3025.0,153.34,153.59,153.27,153.45,3025.0
2020-01-21 11:05:00,153.53,153.64,153.47,153.6,4673.0,153.53,153.64,153.47,153.6,4673.0
2020-01-21 11:10:00,153.57,153.8,153.57,153.63,6543.0,153.57,153.8,153.57,153.63,6543.0
2020-01-21 11:15:00,153.64,153.86,153.64,153.81,3107.0,153.64,153.86,153.64,153.81,3107.0
2020-01-21 11:20:00,153.78,154.02,153.78,154.01,6488.0,153.78,154.02,153.78,154.01,6488.0
2020-01-21 11:25:00,154.01,154.07,153.76,153.8,9180.0,154.01,154.07,153.76,153.8,9180.0
2020-01-21 11:30:00,153.78,153.97,153.76,153.97,4144.0,153.78,153.97,153.76,153.97,4144.0
2020-01-21 11:35:00,153.89,153.89,153.48,153.5,13150.0,153.89,153.89,153.48,153.5,13150.0
2020-01-21 11:40:00,153.49,153.5,153.34,153.41,4827.0,153.49,153.5,153.34,153.41,4827.0
2020-01-21 11:45:00,153.44,153.44,153.3,153.34,3758.0,153.44,153.44,153.3,153.34,3758.0
2020-01-21 11:50:00,153.3,153.32,153.21,153.21,7385.0,153.3,153.32,153.21,153.21,7385.0
2020-01-21 11:55:00,153.22,153.27,153.12,153.18,4453.0,153.22,153.27,153.12,153.18,4453.0
2020-01-21 12:00:00,153.18,153.36,153.08,153.36,3627.0,153.18,153.36,153.08,153.36,3627.0
2020-01-21 12:05:00,153.31,153.43,153.31,153.4,2060.0,153.31,153.43,153.31,153.4,2060.0
2020-01-21 12:10:00,153.43,153.43,153.29,153.3,2725.0,153.43,153.43,153.29,153.3,2725.0
2020-01-21 12:15:00,153.32,153.37,153.21,153.36,2424.0,153.32,153.37,153.21,153.36,2424.0
2020-01-21 12:20:00,153.34,153.36,153.29,153.35,2390.0,153.34,153.36,153.29,153.35,2390.0
2020-01-21 12:25:00,153.36,153.46,153.36,153.46,4536.0,153.36,153.46,153.36,153.46,4536.0
2020-01-21 12:30:00,153.43,153.5,153.39,153.45,4180.0,153.43,153.5,153.39,153.45,4180.0
2020-01-21 12:35:00,153.42,153.45,153.4,153.45,1925.0,153.42,153.45,153.4,153.45,1925.0
2020-01-21 12:40:00,153.48,153.53,153.4,153.49,3701.0,153.48,153.53,153.4,153.49,3701.0
2020-01-21 12:45:00,153.5,153.51,153.4,153.41,2411.0,153.5,153.51,153.4,153.41,2411.0
2020-01-21 12:50:00,153.42,153.53,153.37,153.49,2616.0,153.42,153.53,153.37,153.49,2616.0
2020-01-21 12:55:00,153.43,153.6,153.43,153.49,4711.0,153.43,153.6,153.43,153.49,4711.0
2020-01-21 13:00:00,153.43,153.52,153.43,153.52,3576.0,153.43,153.52,153.43,153.52,3576.0
2020-01-21 13:05:00,153.5,153.54,153.38,153.39,7411.0,153.5,153.54,153.38,153.39,7411.0
2020-01-21 13:10:00,153.41,153.41,153.24,153.24,3972.0,153.41,153.41,153.24,153.24,3972.0
2020-01-21 13:15:00,153.24,153.25,153.09,153.11,2243.0,153.24,153.25,153.09,153.11,2243.0
2020-01-21 13:20:00,153.07,153.1,152.95,153.1,3500.0,153.07,153.1,152.95,153.1,3500.0
2020-01-21 13:25:00,153.07,153.13,153.04,153.06,2217.0,153.07,153.13,153.04,153.06,2217.0
2020-01-21 13:30:00,153.02,153.11,152.87,152.99,5720.0,153.02,153.11,152.87,152.99,5720.0
2020-01-21 13:35:00,152.99,153.02,152.8,152.85,3305.0,152.99,153.02,152.8,152.85,3305.0
2020-01-21 13:40:00,152.83,153.02,152.77,153.02,1533.0,152.83,153.02,152.77,153.02,1533.0
2020-01-21 13:45:00,153.02,153.07,152.96,152.96,4294.0,153.02,153.07,152.96,152.96,4294.0
2020-01-21 13:50:00,153.04,153.04,152.77,152.86,3870.0,153.04,153.04,152.77,152.86,3870.0
2020-01-21 13:55:00,152.9,153.03,152.88,152.93,1714.0,152.9,153.03,152.88,152.93,1714.0
2020-01-21 14:00:00,152.92,152.97,152.83,152.97,3596.0,152.92,152.97,152.83,152.97,3596.0
2020-01-21 14:05:00,152.99,153.02,152.84,153.02,1671.0,152.99,153.02,152.84,153.02,1671.0
2020-01-21 14:10:00,153.07,153.17,153.07,153.16,2867.0,153.07,153.17,153.07,153.16,2867.0
2020-01-21 14:15:00,153.15,153.24,153.06,153.21,6016.0,153.15,153.24,153.06,153.21,6016.0
2020-01-21 14:20:00,153.22,153.25,153.12,153.13,6956.0,153.22,153.25,153.12,153.13,6956.0
2020-01-21 14:25:00,153.14,153.16,153.04,153.08,14535.0,153.14,153.16,153.04,153.08,14535.0
2020-01-21 14:30:00,153.1,153.22,153.07,153.15,11007.0,153.1,153.22,153.07,153.15,11007.0
2020-01-21 14:35:00,153.18,153.25,153.13,153.22,36396.0,153.18,153.25,153.13,153.22,36396.0
2020-01-21 14:40:00,153.22,153.43,153.22,153.43,4246.0,153.22,153.43,153.22,153.43,4246.0
2020-01-21 14:45:00,153.42,153.42,153.23,153.26,2621.0,153.42,153.42,153.23,153.26,2621.0
2020-01-21 14:50:00,153.28,153.47,153.28,153.47,1900.0,153.28,153.47,153.28,153.47,1900.0
2020-01-21 14:55:00,153.47,153.55,153.44,153.51,2928.0,153.47,153.55,153.44,153.51,2928.0
2020-01-21 15:00:00,153.51,153.71,153.51,153.71,4874.0,153.51,153.71,153.51,153.71,4874.0
2020-01-21 15:05:00,153.69,153.89,153.67,153.88,4837.0,153.69,153.89,153.67,153.88,4837.0
2020-01-21 15:10:00,153.87,153.93,153.82,153.82,5844.0,153.87,153.93,153.82,153.82,5844.0
2020-01-21 15:15:00,153.78,153.89,153.67,153.69,5041.0,153.78,153.89,153.67,153.69,5041.0
2020-01-21 15:20:00,153.62,153.68,153.56,153.66,5042.0,153.62,153.68,153.56,153.66,5042.0
2020-01-21 15:25:00,153.66,153.7,153.66,153.7,8163.0,153.66,153.7,153.66,153.7,8163.0
2020-01-21 15:30:00,153.67,153.74,153.5,153.5,13500.0,153.67,153.74,153.5,153.5,13500.0
2020-01-21 15:35:00,153.53,153.67,153.46,153.53,35569.0,153.53,153.67,153.46,153.53,35569.0
2020-01-21 15:40:00,153.55,153.57,153.48,153.53,18999.0,153.55,153.57,153.48,153.53,18999.0
2020-01-21 15:45:00,153.51,153.56,153.47,153.48,17489.0,153.51,153.56,153.47,153.48,17489.0
2020-01-21 15:50:00,153.51,153.75,153.51,153.62,42245.0,153.51,153.75,153.51,153.62,42245.0
2020-01-21 15:55:00,153.68,153.8,153.57,153.59,64262.0,153.68,153.8,153.57,153.59,64262.0
2020-01-22 09:30:00,154.11,154.93,154.11,154.67,12205.0,154.11,154.93,154.11,154.67,12205.0
2020-01-22 09:35:00,154.67,155.48,154.66,155.31,13190.0,154.67,155.48,154.66,155.31,13190.0
2020-01-22 09:40:00,155.48,155.7,155.13,155.18,12315.0,155.48,155.7,155.13,155.18,12315.0
2020-01-22 09:45:00,155.13,155.18,154.58,154.59,1927.0,155.13,155.18,154.58,154.59,1927.0
2020-01-22 09:50:00,154.59,154.83,154.57,154.6,3072.0,154.59,154.83,154.57,154.6,3072.0
2020-01-22 09:55:00,154.64,154.71,154.64,154.64,11222.0,154.64,154.71,154.64,154.64,11222.0
2020-01-22 10:00:00,154.66,154.77,154.49,154.61,4511.0,154.66,154.77,154.49,154.61,4511.0
2020-01-22 10:05:00,154.75,154.75,154.46,154.53,1837.0,154.75,154.75,154.46,154.53,1837.0
2020-01-22 10:10:00,154.53,154.54,154.3,154.31,2858.0,154.53,154.54,154.3,154.31,2858.0
2020-01-22 10:15:00,154.25,154.58,154.25,154.4,4034.0,154.25,154.58,154.25,154.4,4034.0
2020-01-22 10:20:00,154.55,154.86,154.55,154.86,4551.0,154.55,154.86,154.55,154.86,4551.0
2020-01-22 10:25:00,154.82,154.93,154.8,154.82,1200.0,154.82,154.93,154.8,154.82,1200.0
2020-01-22 10:30:00,154.67,154.7,154.48,154.7,6430.0,154.67,154.7,154.48,154.7,6430.0
2020-01-22 10:35:00,154.73,155.05,154.63,155.05,8137.0,154.73,155.05,154.63,155.05,8137.0
2020-01-22 10:40:00,155.04,155.09,154.97,155.02,8475.0,155.04,155.09,154.97,155.02,8475.0
2020-01-22 10:45:00,155.05,155.11,154.89,154.93,3487.0,155.05,155.11,154.89,154.93,3487.0
2020-01-22 10:50:00,154.89,154.89,154.54,154.54,4779.0,154.89,154.89,154.54,154.54,4779.0
2020-01-22 10:55:00,154.56,154.59,154.39,154.39,2400.0,154.56,154.59,154.39,154.39,2400.0
2020-01-22 11:00:00,154.32,154.41,154.22,154.22,3100.0,154.32,154.41,154.22,154.22,3100.0
2020-01-22 11:05:00,154.19,154.35,154.14,154.3,6670.0,154.19,154.35,154.14,154.3,6670.0
2020-01-22 11:10:00,154.01,154.01,153.94,153.95,1650.0,154.01,154.01,153.94,153.95,1650.0
2020-01-22 11:15:00,153.96,154.04,153.92,153.92,2351.0,153.96,154.04,153.92,153.92,2351.0
2020-01-22 11:20:00,153.91,153.96,153.88,153.93,1550.0,153.91,153.96,153.88,153.93,1550.0
2020-01-22 11:25:00,153.93,154.03,153.88,154.02,2190.0,153.93,154.03,153.88,154.02,2190.0
2020-01-22 11:30:00,154.02,154.09,153.95,154.02,1700.0,154.02,154.09,153.95,154.02,1700.0
2020-01-22 11:35:00,154.06,154.26,154.06,154.18,14358.0,154.06,154.26,154.06,154.18,14358.0
2020-01-22 11:40:00,154.18,154.18,153.93,153.94,1717.0,154.18,154.18,153.93,153.94,1717.0
2020-01-22 11:45:00,153.97,154.0,153.94,153.97,2651.0,153.97,154.0,153.94,153.97,2651.0
2020-01-22 11:50:00,153.93,154.28,153.93,154.13,18256.0,153.93,154.28,153.93,154.13,18256.0
2020-01-22 11:55:00,154.08,154.1,153.99,154.06,1500.0,154.08,154.1,153.99,154.06,1500.0
2020-01-22 12:00:00,154.06,154.17,154.06,154.08,1650.0,154.06,154.17,154.06,154.08,1650.0
2020-01-22 12:05:00,154.09,154.09,154.0,154.06,2900.0,154.09,154.09,154.0,154.06,2900.0
2020-01-22 12:10:00,154.08,154.12,153.85,153.85,2300.0,154.08,154.12,153.85,153.85,2300.0
2020-01-22 12:15:00,153.86,154.0,153.85,153.89,2441.0,153.86,154.0,153.85,153.89,2441.0
2020-01-22 12:20:00,153.9,153.94,153.82,153.91,3774.0,153.9,153.94,153.82,153.91,3774.0
2020-01-22 12:25:00,153.92,153.92,153.66,153.7,2333.0,153.92,153.92,153.66,153.7,2333.0
2020-01-22 12:30:00,153.73,153.97,153.73,153.91,1700.0,153.73,153.97,153.73,153.91,1700.0
2020-01-22 12:35:00,153.83,154.05,153.83,153.97,2178.0,153.83,154.05,153.83,153.97,2178.0
2020-01-22 12:40:00,154.01,154.07,153.96,154.04,2217.0,154.01,154.07,153.96,154.04,2217.0
2020-01-22 12:45:00,154.02,154.08,154.01,154.02,1498.0,154.02,154.08,154.01,154.02,1498.0
2020-01-22 12:50:00,154.01,154.03,153.97,153.99,2747.0,154.01,154.03,153.97,153.99,2747.0
2020-01-22 12:55:00,154.05,154.05,153.97,154.04,1645.0,154.05,154.05,153.97,154.04,1645.0
2020-01-22 13:00:00,154.07,154.07,153.89,153.89,2100.0,154.07,154.07,153.89,153.89,2100.0
2020-01-22 13:05:00,153.89,154.01,153.88,154.01,2000.0,153.89,154.01,153.88,154.01,2000.0
2020-01-22 13:10:00,154.03,154.05,153.93,154.05,2158.0,154.03,154.05,153.93,154.05,2158.0
2020-01-22 13:15:00,154.03,154.07,154.0,154.06,2621.0,154.03,154.07,154.0,154.06,2621.0
2020-01-22 13:20:00,154.07,154.12,153.93,154.11,6840.0,154.07,154.12,153.93,154.11,6840.0
2020-01-22 13:25:00,154.11,154.12,154.02,154.04,1866.0,154.11,154.12,154.02,154.04,1866.0
2020-01-22 13:30:00,154.09,154.09,153.87,153.87,1843.0,154.09,154.09,153.87,153.87,1843.0
2020-01-22 13:35:00,153.89,153.89,153.76,153.84,9991.0,153.89,153.89,153.76,153.84,9991.0
2020-01-22 13:40:00,153.84,154.07,153.81,154.04,10998.0,153.84,154.07,153.81,154.04,10998.0
2020-01-22 13:45:00,154.01,154.01,153.91,153.94,2473.0,154.01,154.01,153.91,153.94,2473.0
2020-01-22 13:50:00,153.94,153.96,153.87,153.88,1495.0,153.94,153.96,153.87,153.88,1495.0
2020-01-22 13:55:00,153.9,153.9,153.79,153.79,1187.0,153.9,153.9,153.79,153.79,1187.0
2020-01-22 14:00:00,153.79,153.9,153.73,153.9,3272.0,153.79,153.9,153.73,153.9,3272.0
2020-01-22 14:05:00,153.96,153.99,153.95,153.99,1120.0,153.96,153.99,153.95,153.99,1120.0
2020-01-22 14:10:00,153.95,153.98,153.9,153.9,3000.0,153.95,153.98,153.9,153.9,3000.0
2020-01-22 14:15:00,153.9,153.92,153.86,153.92,1142.0,153.9,153.92,153.86,153.92,1142.0
2020-01-22 14:20:00,153.94,154.08,153.92,153.97,3006.0,153.94,154.08,153.92,153.97,3006.0
2020-01-22 14:25:00,154.03,154.03,153.96,153.98,1600.0,154.03,154.03,153.96,153.98,1600.0
2020-01-22 14:30:00,153.98,153.99,153.94,153.99,2152.0,153.98,153.99,153.94,153.99,2152.0
2020-01-22 14:35:00,154.04,154.05,154.03,154.03,1216.0,154.04,154.05,154.03,154.03,1216.0
2020-01-22 14:40:00,154.03,154.03,153.94,154.02,2100.0,154.03,154.03,153.94,154.02,2100.0
2020-01-22 14:45:00,154.03,154.17,154.01,154.09,2200.0,154.03,154.17,154.01,154.09,2200.0
2020-01-22 14:50:00,154.12,154.19,154.1,154.19,2088.0,154.12,154.19,154.1,154.19,2088.0
2020-01-22 14:55:00,154.22,154.28,154.22,154.28,1700.0,154.22,154.28,154.22,154.28,1700.0
2020-01-22 15:00:00,154.2,154.2,153.97,153.99,3413.0,154.2,154.2,153.97,153.99,3413.0
2020-01-22 15:05:00,153.95,153.96,153.82,153.95,8504.0,153.95,153.96,153.82,153.95,8504.0
2020-01-22 15:10:00,153.89,153.89,153.56,153.56,5166.0,153.89,153.89,153.56,153.56,5166.0
2020-01-22 15:15:00,153.57,153.58,153.46,153.58,4378.0,153.57,153.58,153.46,153.58,4378.0
2020-01-22 15:20:00,153.58,153.58,153.35,153.43,4392.0,153.58,153.58,153.35,153.43,4392.0
2020-01-22 15:25:00,153.38,153.57,153.38,153.47,4099.0,153.38,153.57,153.38,153.47,4099.0
2020-01-22 15:30:00,153.46,153.6,153.46,153.48,6460.0,153.46,153.6,153.46,153.48,6460.0
2020-01-22 15:35:00,153.48,153.6,153.43,153.6,6960.0,153.48,153.6,153.43,153.6,6960.0
2020-01-22 15:40:00,153.55,153.59,153.32,153.33,11393.0,153.55,153.59,153.32,153.33,11393.0
2020-01-22 15:45:00,153.34,153.54,153.33,153.48,5200.0,153.34,153.54,153.33,153.48,5200.0
2020-01-22 15:50:00,153.52,153.59,153.31,153.44,15972.0,153.52,153.59,153.31,153.44,15972.0
2020-01-22 15:55:00,153.46,153.56,153.34,153.41,22891.0,153.46,153.56,153.34,153.41,22891.0
2020-01-23 09:30:00,153.0,153.4,152.11,152.78,13418.0,153.0,153.4,152.11,152.78,13418.0
2020-01-23 09:35:00,153.19,153.85,152.97,153.75,5618.0,153.19,153.85,152.97,153.75,5618.0
2020-01-23 09:40:00,153.75,154.03,153.23,153.42,4733.0,153.75,154.03,153.23,153.42,4733.0
2020-01-23 09:45:00,153.4,153.78,153.31,153.5,2224.0,153.4,153.78,153.31,153.5,2224.0
2020-01-23 09:50:00,153.54,153.97,153.54,153.93,14087.0,153.54,153.97,153.54,153.93,14087.0
2020-01-23 09:55:00,154.01,154.2,153.83,154.2,1800.0,154.01,154.2,153.83,154.2,1800.0
2020-01-23 10:00:00,154.29,154.29,153.98,154.09,4526.0,154.29,154.29,153.98,154.09,4526.0
2020-01-23 10:05:00,154.07,154.76,154.06,154.71,5402.0,154.07,154.76,154.06,154.71,5402.0
2020-01-23 10:10:00,154.63,154.74,154.59,154.59,2200.0,154.63,154.74,154.59,154.59,2200.0
2020-01-23 10:15:00,154.72,154.72,154.31,154.61,7588.0,154.72,154.72,154.31,154.61,7588.0
2020-01-23 10:20:00,154.5,154.5,154.33,154.48,4155.0,154.5,154.5,154.33,154.48,4155.0
2020-01-23 10:25:00,154.57,154.81,154.42,154.69,3885.0,154.57,154.81,154.42,154.69,3885.0
2020-01-23 10:30:00,154.7,155.1,154.7,154.96,7190.0,154.7,155.1,154.7,154.96,7190.0
2020-01-23 10:35:00,154.98,155.2,154.95,154.96,7356.0,154.98,155.2,154.95,154.96,7356.0
2020-01-23 10:40:00,154.93,155.26,154.9,154.92,14463.0,154.93,155.26,154.9,154.92,14463.0
2020-01-23 10:45:00,154.81,154.95,154.81,154.95,2836.0,154.81,154.95,154.81,154.95,2836.0
2020-01-23 10:50:00,155.0,155.18,154.86,154.91,10091.0,155.0,155.18,154.86,154.91,10091.0
2020-01-23 10:55:00,154.82,154.88,154.7,154.7,4267.0,154.82,154.88,154.7,154.7,4267.0
2020-01-23 11:00:00,154.69,154.7,154.2,154.24,8282.0,154.69,154.7,154.2,154.24,8282.0
2020-01-23 11:05:00,154.23,154.23,153.96,154.01,4134.0,154.23,154.23,153.96,154.01,4134.0
2020-01-23 11:10:00,154.02,154.29,153.9,154.21,3600.0,154.02,154.29,153.9,154.21,3600.0
2020-01-23 11:15:00,154.24,154.32,154.21,154.28,1100.0,154.24,154.32,154.21,154.28,1100.0
2020-01-23 11:20:00,154.21,154.38,154.11,154.11,1610.0,154.21,154.38,154.11,154.11,1610.0
2020-01-23 11:25:00,154.09,154.12,153.69,153.69,3073.0,154.09,154.12,153.69,153.69,3073.0
2020-01-23 11:30:00,153.76,153.86,153.71,153.83,3497.0,153.76,153.86,153.71,153.83,3497.0
2020-01-23 11:35:00,153.87,154.09,153.87,154.09,1288.0,153.87,154.09,153.87,154.09,1288.0
2020-01-23 11:40:00,154.05,154.17,153.96,153.98,2373.0,154.05,154.17,153.96,153.98,2373.0
2020-01-23 11:45:00,154.02,154.02,153.76,153.89,1400.0,154.02,154.02,153.76,153.89,1400.0
2020-01-23 11:50:00,153.91,154.0,153.74,153.84,1763.0,153.91,154.0,153.74,153.84,1763.0
2020-01-23 11:55:00,153.89,154.0,153.81,154.0,1820.0,153.89,154.0,153.81,154.0,1820.0
2020-01-23 12:00:00,154.01,154.06,154.01,154.04,1000.0,154.01,154.06,154.01,154.04,1000.0
2020-01-23 12:05:00,154.1,154.21,154.09,154.18,400.0,154.1,154.21,154.09,154.18,400.0
2020-01-23 12:10:00,154.11,154.17,154.05,154.09,3402.0,154.11,154.17,154.05,154.09,3402.0
2020-01-23 12:15:00,154.1,154.15,154.05,154.1,2950.0,154.1,154.15,154.05,154.1,2950.0
2020-01-23 12:20:00,154.06,154.2,154.06,154.19,400.0,154.06,154.2,154.06,154.19,400.0
2020-01-23 12:25:00,154.16,154.24,154.15,154.24,500.0,154.16,154.24,154.15,154.24,500.0
2020-01-23 12:30:00,154.27,154.34,154.24,154.34,4200.0,154.27,154.34,154.24,154.34,4200.0
2020-01-23 12:35:00,154.37,154.37,154.24,154.24,2787.0,154.37,154.37,154.24,154.24,2787.0
2020-01-23 12:40:00,154.12,154.13,153.98,154.04,3000.0,154.12,154.13,153.98,154.04,3000.0
2020-01-23 12:45:00,153.97,154.13,153.97,154.08,758.0,153.97,154.13,153.97,154.08,758.0
2020-01-23 12:50:00,154.1,154.16,154.09,154.09,1380.0,154.1,154.16,154.09,154.09,1380.0
2020-01-23 12:55:00,153.96,153.96,153.86,153.86,1200.0,153.96,153.96,153.86,153.86,1200.0
2020-01-23 13:00:00,153.89,154.04,153.76,154.04,7007.0,153.89,154.04,153.76,154.04,7007.0
2020-01-23 13:05:00,154.06,154.36,154.05,154.25,13183.0,154.06,154.36,154.05,154.25,13183.0
2020-01-23 13:10:00,154.28,154.38,154.28,154.3,3797.0,154.28,154.38,154.28,154.3,3797.0
2020-01-23 13:15:00,154.3,154.46,154.25,154.42,3775.0,154.3,154.46,154.25,154.42,3775.0
2020-01-23 13:20:00,154.42,154.78,154.41,154.7,5889.0,154.42,154.78,154.41,154.7,5889.0
2020-01-23 13:25:00,154.75,154.78,154.56,154.57,5043.0,154.75,154.78,154.56,154.57,5043.0
2020-01-23 13:30:00,154.56,154.63,154.54,154.57,3924.0,154.56,154.63,154.54,154.57,3924.0
2020-01-23 13:35:00,154.57,154.64,154.51,154.51,3742.0,154.57,154.64,154.51,154.51,3742.0
2020-01-23 13:40:00,154.51,154.78,154.51,154.74,4034.0,154.51,154.78,154.51,154.74,4034.0
2020-01-23 13:45:00,154.75,154.98,154.75,154.93,3692.0,154.75,154.98,154.75,154.93,3692.0
2020-01-23 13:50:00,154.95,155.1,154.95,154.98,5051.0,154.95,155.1,154.95,154.98,5051.0
2020-01-23 13:55:00,154.98,155.05,154.9,155.0,10025.0,154.98,155.05,154.9,155.0,10025.0
2020-01-23 14:00:00,155.06,155.21,155.06,155.19,2702.0,155.06,155.21,155.06,155.19,2702.0
2020-01-23 14:05:00,155.11,155.18,154.94,155.14,2700.0,155.11,155.18,154.94,155.14,2700.0
2020-01-23 14:10:00,155.15,155.26,155.1,155.23,3657.0,155.15,155.26,155.1,155.23,3657.0
2020-01-23 14:15:00,155.22,155.36,155.19,155.3,5724.0,155.22,155.36,155.19,155.3,5724.0
2020-01-23 14:20:00,155.31,155.34,155.23,155.29,1857.0,155.31,155.34,155.23,155.29,1857.0
2020-01-23 14:25:00,155.27,155.27,155.04,155.04,3440.0,155.27,155.27,155.04,155.04,3440.0
2020-01-23 14:30:00,155.09,155.09,154.95,155.0,2846.0,155.09,155.09,154.95,155.0,2846.0
2020-01-23 14:35:00,155.0,155.17,155.0,155.05,1812.0,155.0,155.17,155.0,155.05,1812.0
2020-01-23 14:40:00,155.07,155.08,154.92,154.97,3400.0,155.07,155.08,154.92,154.97,3400.0
2020-01-23 14:45:00,155.0,155.0,154.84,154.87,3400.0,155.0,155.0,154.84,154.87,3400.0
2020-01-23 14:50:00,154.9,155.02,154.89,154.96,4647.0,154.9,155.02,154.89,154.96,4647.0
2020-01-23 14:55:00,154.96,155.17,154.96,155.15,4192.0,154.96,155.17,154.96,155.15,4192.0
2020-01-23 15:00:00,155.12,155.16,155.05,155.05,4683.0,155.12,155.16,155.05,155.05,4683.0
2020-01-23 15:05:00,155.05,155.13,154.9,155.06,7109.0,155.05,155.13,154.9,155.06,7109.0
2020-01-23 15:10:00,155.03,155.05,154.96,155.03,3361.0,155.03,155.05,154.96,155.03,3361.0
2020-01-23 15:15:00,154.99,155.09,154.94,155.09,6675.0,154.99,155.09,154.94,155.09,6675.0
2020-01-23 15:20:00,155.11,155.13,155.02,155.06,4687.0,155.11,155.13,155.02,155.06,4687.0
2020-01-23 15:25:00,155.03,155.25,154.92,155.19,5945.0,155.03,155.25,154.92,155.19,5945.0
2020-01-23 15:30:00,155.15,155.24,155.07,155.16,8284.0,155.15,155.24,155.07,155.16,8284.0
2020-01-23 15:35:00,155.12,155.19,155.06,155.1,5448.0,155.12,155.19,155.06,155.1,5448.0
2020-01-23 15:40:00,155.08,155.1,154.95,155.09,6483.0,155.08,155.1,154.95,155.09,6483.0
2020-01-23 15:45:00,155.09,155.28,155.03,155.15,16222.0,155.09,155.28,155.03,155.15,16222.0
2020-01-23 15:50:00,155.17,155.18,154.84,154.84,18068.0,155.17,155.18,154.84,154.84,18068.0
2020-01-23 15:55:00,154.85,155.02,154.84,154.96,28919.0,154.85,155.02,154.84,154.96,28919.0
2020-01-24 09:30:00,156.29,156.97,156.19,156.29,34399.0,156.29,156.97,156.19,156.29,34399.0
2020-01-24 09:35:00,156.21,156.85,156.2,156.63,9309.0,156.21,156.85,156.2,156.63,9309.0
2020-01-24 09:40:00,156.62,156.63,156.17,156.28,7397.0,156.62,156.63,156.17,156.28,7397.0
2020-01-24 09:45:00,156.39,156.52,155.81,155.95,8578.0,156.39,156.52,155.81,155.95,8578.0
2020-01-24 09:50:00,155.98,156.21,155.91,156.03,6196.0,155.98,156.21,155.91,156.03,6196.0
2020-01-24 09:55:00,156.08,156.56,155.96,156.56,4100.0,156.08,156.56,155.96,156.56,4100.0
2020-01-24 10:00:00,156.61,156.76,156.2,156.58,7134.0,156.61,156.76,156.2,156.58,7134.0
2020-01-24 10:05:00,156.6,156.71,156.36,156.44,10011.0,156.6,156.71,156.36,156.44,10011.0
2020-01-24 10:10:00,156.39,156.53,156.3,156.49,9447.0,156.39,156.53,156.3,156.49,9447.0
2020-01-24 10:15:00,156.54,156.54,156.05,156.06,8487.0,156.54,156.54,156.05,156.06,8487.0
2020-01-24 10:20:00,156.13,156.35,156.06,156.3,4643.0,156.13,156.35,156.06,156.3,4643.0
2020-01-24 10:25:00,156.31,156.31,155.92,155.95,4816.0,156.31,156.31,155.92,155.95,4816.0
2020-01-24 10:30:00,155.88,156.0,155.84,156.0,1400.0,155.88,156.0,155.84,156.0,1400.0
2020-01-24 10:35:00,156.16,156.31,156.09,156.22,5408.0,156.16,156.31,156.09,156.22,5408.0
2020-01-24 10:40:00,156.2,156.29,156.05,156.14,5815.0,156.2,156.29,156.05,156.14,5815.0
2020-01-24 10:45:00,156.1,156.14,155.94,156.03,4141.0,156.1,156.14,155.94,156.03,4141.0
2020-01-24 10:50:00,156.04,156.16,155.97,156.16,2900.0,156.04,156.16,155.97,156.16,2900.0
2020-01-24 10:55:00,156.19,156.25,156.11,156.21,2400.0,156.19,156.25,156.11,156.21,2400.0
2020-01-24 11:00:00,156.2,156.35,156.16,156.23,4899.0,156.2,156.35,156.16,156.23,4899.0
2020-01-24 11:05:00,156.3,156.38,156.22,156.27,5400.0,156.3,156.38,156.22,156.27,5400.0
2020-01-24 11:10:00,156.22,156.23,156.01,156.05,1950.0,156.22,156.23,156.01,156.05,1950.0
2020-01-24 11:15:00,156.05,156.11,155.54,155.74,5160.0,156.05,156.11,155.54,155.74,5160.0
2020-01-24 11:20:00,155.72,155.78,155.59,155.66,3568.0,155.72,155.78,155.59,155.66,3568.0
2020-01-24 11:25:00,155.56,155.72,155.49,155.72,2561.0,155.56,155.72,155.49,155.72,2561.0
2020-01-24 11:30:00,155.69,155.73,155.54,155.69,2973.0,155.69,155.73,155.54,155.69,2973.0
2020-01-24 11:35:00,155.74,155.77,155.69,155.73,1467.0,155.74,155.77,155.69,155.73,1467.0
2020-01-24 11:40:00,155.75,155.76,155.45,155.59,4625.0,155.75,155.76,155.45,155.59,4625.0
2020-01-24 11:45:00,155.56,155.61,155.44,155.5,1920.0,155.56,155.61,155.44,155.5,1920.0
2020-01-24 11:50:00,155.47,155.7,155.47,155.68,2848.0,155.47,155.7,155.47,155.68,2848.0
2020-01-24 11:55:00,155.72,155.72,155.5,155.56,2605.0,155.72,155.72,155.5,155.56,2605.0
2020-01-24 12:00:00,155.45,155.46,155.2,155.34,3200.0,155.45,155.46,155.2,155.34,3200.0
2020-01-24 12:05:00,155.35,155.35,155.02,155.09,2603.0,155.35,155.35,155.02,155.09,2603.0
2020-01-24 12:10:00,155.05,155.17,155.05,155.07,1775.0,155.05,155.17,155.05,155.07,1775.0
2020-01-24 12:15:00,155.1,155.1,154.55,154.56,4894.0,155.1,155.1,154.55,154.56,4894.0
2020-01-24 12:20:00,154.52,154.96,154.52,154.94,2641.0,154.52,154.96,154.52,154.94,2641.0
2020-01-24 12:25:00,154.92,154.97,154.76,154.97,8876.0,154.92,154.97,154.76,154.97,8876.0
2020-01-24 12:30:00,154.95,155.31,154.95,155.29,2226.0,154.95,155.31,154.95,155.29,2226.0
2020-01-24 12:35:00,155.2,155.33,155.19,155.28,3243.0,155.2,155.33,155.19,155.28,3243.0
2020-01-24 12:40:00,155.34,155.45,155.31,155.34,4024.0,155.34,155.45,155.31,155.34,4024.0
2020-01-24 12:45:00,155.34,155.4,155.25,155.38,1700.0,155.34,155.4,155.25,155.38,1700.0
2020-01-24 12:50:00,155.39,155.39,155.21,155.23,4822.0,155.39,155.39,155.21,155.23,4822.0
2020-01-24 12:55:00,155.23,155.23,154.95,155.02,3695.0,155.23,155.23,154.95,155.02,3695.0
2020-01-24 13:00:00,154.99,154.99,154.63,154.63,4300.0,154.99,154.99,154.63,154.63,4300.0
2020-01-24 13:05:00,154.65,154.85,154.57,154.81,4308.0,154.65,154.85,154.57,154.81,4308.0
2020-01-24 13:10:00,154.75,154.84,154.55,154.55,5332.0,154.75,154.84,154.55,154.55,5332.0
2020-01-24 13:15:00,154.6,154.68,154.55,154.55,2120.0,154.6,154.68,154.55,154.55,2120.0
2020-01-24 13:20:00,154.5,154.75,154.46,154.73,2200.0,154.5,154.75,154.46,154.73,2200.0
2020-01-24 13:25:00,154.7,154.71,154.47,154.53,2970.0,154.7,154.71,154.47,154.53,2970.0
2020-01-24 13:30:00,154.44,154.44,154.17,154.23,5205.0,154.44,154.44,154.17,154.23,5205.0
2020-01-24 13:35:00,154.24,154.36,154.14,154.27,3882.0,154.24,154.36,154.14,154.27,3882.0
2020-01-24 13:40:00,154.1,154.17,154.07,154.12,3289.0,154.1,154.17,154.07,154.12,3289.0
2020-01-24 13:45:00,154.17,154.26,154.0,154.05,9822.0,154.17,154.26,154.0,154.05,9822.0
2020-01-24 13:50:00,154.1,154.17,154.0,154.17,3693.0,154.1,154.17,154.0,154.17,3693.0
2020-01-24 13:55:00,154.16,154.28,154.01,154.28,3515.0,154.16,154.28,154.01,154.28,3515.0
2020-01-24 14:00:00,154.34,154.4,154.01,154.11,2826.0,154.34,154.4,154.01,154.11,2826.0
2020-01-24 14:05:00,154.11,154.31,154.11,154.23,3400.0,154.11,154.31,154.11,154.23,3400.0
2020-01-24 14:10:00,154.17,154.22,153.89,153.89,2167.0,154.17,154.22,153.89,153.89,2167.0
2020-01-24 14:15:00,153.89,153.94,153.63,153.63,3068.0,153.89,153.94,153.63,153.63,3068.0
2020-01-24 14:20:00,153.69,153.69,153.32,153.37,6101.0,153.69,153.69,153.32,153.37,6101.0
2020-01-24 14:25:00,153.41,153.63,153.3,153.48,6696.0,153.41,153.63,153.3,153.48,6696.0
2020-01-24 14:30:00,153.48,153.79,153.44,153.79,6237.0,153.48,153.79,153.44,153.79,6237.0
2020-01-24 14:35:00,153.85,153.85,153.45,153.64,8575.0,153.85,153.85,153.45,153.64,8575.0
2020-01-24 14:40:00,153.72,153.79,153.35,153.35,4324.0,153.72,153.79,153.35,153.35,4324.0
2020-01-24 14:45:00,153.4,153.82,153.36,153.82,9530.0,153.4,153.82,153.36,153.82,9530.0
2020-01-24 14:50:00,153.88,154.01,153.82,153.88,3405.0,153.88,154.01,153.82,153.88,3405.0
2020-01-24 14:55:00,153.91,154.14,153.9,154.11,5264.0,153.91,154.14,153.9,154.11,5264.0
2020-01-24 15:00:00,154.1,154.43,154.07,154.17,3700.0,154.1,154.43,154.07,154.17,3700.0
2020-01-24 15:05:00,154.22,154.27,154.11,154.22,5042.0,154.22,154.27,154.11,154.22,5042.0
2020-01-24 15:10:00,154.28,154.33,154.11,154.2,5494.0,154.28,154.33,154.11,154.2,5494.0
2020-01-24 15:15:00,154.25,154.34,154.24,154.34,6809.0,154.25,154.34,154.24,154.34,6809.0
2020-01-24 15:20:00,154.32,154.41,154.25,154.28,10525.0,154.32,154.41,154.25,154.28,10525.0
2020-01-24 15:25:00,154.28,154.29,154.07,154.15,15537.0,154.28,154.29,154.07,154.15,15537.0
2020-01-24 15:30:00,154.1,154.1,153.76,153.82,6598.0,154.1,154.1,153.76,153.82,6598.0
2020-01-24 15:35:00,153.86,154.07,153.82,153.82,6072.0,153.86,154.07,153.82,153.82,6072.0
2020-01-24 15:40:00,153.74,153.79,153.58,153.72,6346.0,153.74,153.79,153.58,153.72,6346.0
2020-01-24 15:45:00,153.72,153.95,153.71,153.85,9271.0,153.72,153.95,153.71,153.85,9271.0
2020-01-24 15:50:00,153.83,154.23,153.71,154.04,18353.0,153.83,154.23,153.71,154.04,18353.0
2020-01-24 15:55:00,154.1,154.16,153.99,154.07,32620.0,154.1,154.16,153.99,154.07,32620.0
2020-01-27 09:30:00,150.88,151.28,149.27,151.28,35381.0,150.88,151.28,149.27,151.28,35381.0
2020-01-27 09:35:00,151.22,151.23,150.19,150.82,25028.0,151.22,151.23,150.19,150.82,25028.0
2020-01-27 09:40:00,150.86,151.29,150.75,151.07,5694.0,150.86,151.29,150.75,151.07,5694.0
2020-01-27 09:45:00,151.06,151.06,150.04,150.04,17592.0,151.06,151.06,150.04,150.04,17592.0
2020-01-27 09:50:00,150.11,150.64,150.11,150.63,12092.0,150.11,150.64,150.11,150.63,12092.0
2020-01-27 09:55:00,150.51,150.56,150.05,150.39,3769.0,150.51,150.56,150.05,150.39,3769.0
2020-01-27 10:00:00,150.33,150.33,149.93,150.25,6835.0,150.33,150.33,149.93,150.25,6835.0
2020-01-27 10:05:00,150.31,150.95,150.22,150.94,7680.0,150.31,150.95,150.22,150.94,7680.0
2020-01-27 10:10:00,151.0,151.1,150.57,150.73,7050.0,151.0,151.1,150.57,150.73,7050.0
2020-01-27 10:15:00,150.95,150.95,150.61,150.71,2660.0,150.95,150.95,150.61,150.71,2660.0
2020-01-27 10:20:00,150.71,151.12,150.64,151.12,3830.0,150.71,151.12,150.64,151.12,3830.0
2020-01-27 10:25:00,151.14,151.45,150.89,151.3,4810.0,151.14,151.45,150.89,151.3,4810.0
2020-01-27 10:30:00,151.37,151.4,151.02,151.05,2400.0,151.37,151.4,151.02,151.05,2400.0
2020-01-27 10:35:00,151.1,151.19,150.94,151.13,2499.0,151.1,151.19,150.94,151.13,2499.0
2020-01-27 10:40:00,151.0,151.02,150.84,150.98,1319.0,151.0,151.02,150.84,150.98,1319.0
2020-01-27 10:45:00,150.93,151.29,150.89,151.17,8260.0,150.93,151.29,150.89,151.17,8260.0
2020-01-27 10:50:00,151.14,151.26,150.9,150.97,10410.0,151.14,151.26,150.9,150.97,10410.0
2020-01-27 10:55:00,150.8,151.12,150.76,151.07,3926.0,150.8,151.12,150.76,151.07,3926.0
2020-01-27 11:00:00,151.07,151.3,151.03,151.14,3600.0,151.07,151.3,151.03,151.14,3600.0
2020-01-27 11:05:00,151.2,151.24,151.03,151.14,4340.0,151.2,151.24,151.03,151.14,4340.0
2020-01-27 11:10:00,151.09,151.17,150.97,150.98,3189.0,151.09,151.17,150.97,150.98,3189.0
2020-01-27 11:15:00,150.84,150.87,150.8,150.87,600.0,150.84,150.87,150.8,150.87,600.0
2020-01-27 11:20:00,150.78,151.12,150.76,151.07,2307.0,150.78,151.12,150.76,151.07,2307.0
2020-01-27 11:25:00,150.99,151.17,150.96,151.17,2300.0,150.99,151.17,150.96,151.17,2300.0
2020-01-27 11:30:00,151.13,151.21,150.93,151.04,5104.0,151.13,151.21,150.93,151.04,5104.0
2020-01-27 11:35:00,151.12,151.4,151.1,151.19,6510.0,151.12,151.4,151.1,151.19,6510.0
2020-01-27 11:40:00,151.22,151.39,151.22,151.34,1911.0,151.22,151.39,151.22,151.34,1911.0
2020-01-27 11:45:00,151.33,151.33,150.94,151.02,8755.0,151.33,151.33,150.94,151.02,8755.0
2020-01-27 11:50:00,150.98,151.26,150.98,151.19,3100.0,150.98,151.26,150.98,151.19,3100.0
2020-01-27 11:55:00,151.19,151.23,151.12,151.16,2212.0,151.19,151.23,151.12,151.16,2212.0
2020-01-27 12:00:00,151.01,151.05,150.75,150.82,2762.0,151.01,151.05,150.75,150.82,2762.0
2020-01-27 12:05:00,150.83,151.0,150.81,150.96,2625.0,150.83,151.0,150.81,150.96,2625.0
2020-01-27 12:10:00,150.94,151.11,150.94,151.11,3200.0,150.94,151.11,150.94,151.11,3200.0
2020-01-27 12:15:00,151.08,151.13,151.07,151.08,3057.0,151.08,151.13,151.07,151.08,3057.0
2020-01-27 12:20:00,151.1,151.26,151.1,151.17,5543.0,151.1,151.26,151.1,151.17,5543.0
2020-01-27 12:25:00,151.09,151.14,150.99,151.02,2410.0,151.09,151.14,150.99,151.02,2410.0
2020-01-27 12:30:00,151.03,151.2,150.9,151.16,3440.0,151.03,151.2,150.9,151.16,3440.0
2020-01-27 12:35:00,151.12,151.14,150.95,150.95,2214.0,151.12,151.14,150.95,150.95,2214.0
2020-01-27 12:40:00,150.95,151.04,150.92,150.98,1945.0,150.95,151.04,150.92,150.98,1945.0
2020-01-27 12:45:00,151.02,151.13,150.97,151.09,2677.0,151.02,151.13,150.97,151.09,2677.0
2020-01-27 12:50:00,151.09,151.12,150.9,150.91,2185.0,151.09,151.12,150.9,150.91,2185.0
2020-01-27 12:55:00,150.9,150.9,150.68,150.74,2749.0,150.9,150.9,150.68,150.74,2749.0
2020-01-27 13:00:00,150.85,150.91,150.81,150.9,1977.0,150.85,150.91,150.81,150.9,1977.0
2020-01-27 13:05:00,150.86,150.88,150.61,150.61,2925.0,150.86,150.88,150.61,150.61,2925.0
2020-01-27 13:10:00,150.64,150.8,150.64,150.8,2701.0,150.64,150.8,150.64,150.8,2701.0
2020-01-27 13:15:00,150.79,151.09,150.79,151.09,1915.0,150.79,151.09,150.79,151.09,1915.0
2020-01-27 13:20:00,151.16,151.16,151.0,151.0,1443.0,151.16,151.16,151.0,151.0,1443.0
2020-01-27 13:25:00,151.02,151.07,150.99,151.05,1332.0,151.02,151.07,150.99,151.05,1332.0
2020-01-27 13:30:00,151.0,151.07,150.96,151.01,1000.0,151.0,151.07,150.96,151.01,1000.0
2020-01-27 13:35:00,151.09,151.22,151.07,151.19,3031.0,151.09,151.22,151.07,151.19,3031.0
2020-01-27 13:40:00,151.22,151.25,151.09,151.13,3175.0,151.22,151.25,151.09,151.13,3175.0
2020-01-27 13:45:00,151.13,151.22,151.05,151.19,2222.0,151.13,151.22,151.05,151.19,2222.0
2020-01-27 13:50:00,151.22,151.24,151.1,151.11,2014.0,151.22,151.24,151.1,151.11,2014.0
2020-01-27 13:55:00,151.1,151.22,151.1,151.22,2001.0,151.1,151.22,151.1,151.22,2001.0
2020-01-27 14:00:00,151.14,151.18,151.03,151.05,2900.0,151.14,151.18,151.03,151.05,2900.0
2020-01-27 14:05:00,151.01,151.09,151.01,151.09,2042.0,151.01,151.09,151.01,151.09,2042.0
2020-01-27 14:10:00,151.11,151.13,151.07,151.11,900.0,151.11,151.13,151.07,151.11,900.0
2020-01-27 14:15:00,151.08,151.24,151.08,151.24,1921.0,151.08,151.24,151.08,151.24,1921.0
2020-01-27 14:20:00,151.23,151.24,151.11,151.13,1200.0,151.23,151.24,151.11,151.13,1200.0
2020-01-27 14:25:00,151.2,151.39,151.2,151.39,2147.0,151.2,151.39,151.2,151.39,2147.0
2020-01-27 14:30:00,151.34,151.42,151.21,151.23,900.0,151.34,151.42,151.21,151.23,900.0
2020-01-27 14:35:00,151.3,151.34,151.15,151.16,1724.0,151.3,151.34,151.15,151.16,1724.0
2020-01-27 14:40:00,151.3,151.3,151.16,151.18,1100.0,151.3,151.3,151.16,151.18,1100.0
2020-01-27 14:45:00,151.08,151.11,150.74,150.74,2726.0,151.08,151.11,150.74,150.74,2726.0
2020-01-27 14:50:00,150.83,150.85,150.62,150.62,3028.0,150.83,150.85,150.62,150.62,3028.0
2020-01-27 14:55:00,150.62,150.82,150.62,150.8,4900.0,150.62,150.82,150.62,150.8,4900.0
2020-01-27 15:00:00,150.76,150.83,150.65,150.77,3900.0,150.76,150.83,150.65,150.77,3900.0
2020-01-27 15:05:00,150.78,150.93,150.78,150.86,4104.0,150.78,150.93,150.78,150.86,4104.0
2020-01-27 15:10:00,150.81,150.83,150.63,150.67,2801.0,150.81,150.83,150.63,150.67,2801.0
2020-01-27 15:15:00,150.65,150.91,150.65,150.88,3493.0,150.65,150.91,150.65,150.88,3493.0
2020-01-27 15:20:00,150.9,150.91,150.77,150.77,3397.0,150.9,150.91,150.77,150.77,3397.0
2020-01-27 15:25:00,150.76,150.78,150.67,150.73,7773.0,150.76,150.78,150.67,150.73,7773.0
2020-01-27 15:30:00,150.7,150.72,150.5,150.53,10066.0,150.7,150.72,150.5,150.53,10066.0
2020-01-27 15:35:00,150.46,150.64,150.43,150.64,10291.0,150.46,150.64,150.43,150.64,10291.0
2020-01-27 15:40:00,150.69,150.75,150.58,150.7,10514.0,150.69,150.75,150.58,150.7,10514.0
2020-01-27 15:45:00,150.69,150.78,150.47,150.54,9524.0,150.69,150.78,150.47,150.54,9524.0
2020-01-27 15:50:00,150.48,150.48,150.08,150.15,46715.0,150.48,150.48,150.08,150.15,46715.0
2020-01-27 15:55:00,150.23,150.48,150.2,150.4,54664.0,150.23,150.48,150.2,150.4,54664.0
2020-01-28 09:30:00,151.67,151.79,151.36,151.51,18652.0,151.67,151.79,151.36,151.51,18652.0
2020-01-28 09:35:00,151.27,151.66,151.13,151.14,14292.0,151.27,151.66,151.13,151.14,14292.0
2020-01-28 09:40:00,151.3,151.64,151.3,151.41,3050.0,151.3,151.64,151.3,151.41,3050.0
2020-01-28 09:45:00,151.32,151.49,151.17,151.49,3684.0,151.32,151.49,151.17,151.49,3684.0
2020-01-28 09:50:00,151.42,151.42,150.85,151.11,4751.0,151.42,151.42,150.85,151.11,4751.0
2020-01-28 09:55:00,151.16,151.34,151.07,151.3,2738.0,151.16,151.34,151.07,151.3,2738.0
2020-01-28 10:00:00,151.35,151.55,151.21,151.27,6380.0,151.35,151.55,151.21,151.27,6380.0
2020-01-28 10:05:00,151.33,151.49,151.16,151.33,11878.0,151.33,151.49,151.16,151.33,11878.0
2020-01-28 10:10:00,151.32,151.47,151.25,151.35,6264.0,151.32,151.47,151.25,151.35,6264.0
2020-01-28 10:15:00,151.48,151.54,151.25,151.29,5513.0,151.48,151.54,151.25,151.29,5513.0
2020-01-28 10:20:00,151.36,151.5,151.16,151.5,6357.0,151.36,151.5,151.16,151.5,6357.0
2020-01-28 10:25:00,151.48,151.67,151.45,151.62,9622.0,151.48,151.67,151.45,151.62,9622.0
2020-01-28 10:30:00,151.58,152.0,151.52,151.99,13569.0,151.58,152.0,151.52,151.99,13569.0
2020-01-28 10:35:00,151.94,151.94,151.77,151.89,6658.0,151.94,151.94,151.77,151.89,6658.0
2020-01-28 10:40:00,151.94,152.12,151.93,152.07,3747.0,151.94,152.12,151.93,152.07,3747.0
2020-01-28 10:45:00,152.17,152.2,152.05,152.05,2094.0,152.17,152.2,152.05,152.05,2094.0
2020-01-28 10:50:00,151.97,152.24,151.94,152.15,3465.0,151.97,152.24,151.94,152.15,3465.0
2020-01-28 10:55:00,152.21,152.21,152.05,152.06,2148.0,152.21,152.21,152.05,152.06,2148.0
2020-01-28 11:00:00,152.15,152.19,152.03,152.04,3371.0,152.15,152.19,152.03,152.04,3371.0
2020-01-28 11:05:00,152.12,152.27,152.12,152.15,2203.0,152.12,152.27,152.12,152.15,2203.0
2020-01-28 11:10:00,152.23,152.38,152.2,152.31,2345.0,152.23,152.38,152.2,152.31,2345.0
2020-01-28 11:15:00,152.28,152.51,152.27,152.51,5978.0,152.28,152.51,152.27,152.51,5978.0
2020-01-28 11:20:00,152.5,152.5,152.23,152.25,975.0,152.5,152.5,152.23,152.25,975.0
2020-01-28 11:25:00,152.24,152.45,152.22,152.45,3498.0,152.24,152.45,152.22,152.45,3498.0
2020-01-28 11:30:00,152.47,152.52,152.42,152.46,4200.0,152.47,152.52,152.42,152.46,4200.0
2020-01-28 11:35:00,152.49,152.5,152.3,152.31,2000.0,152.49,152.5,152.3,152.31,2000.0
2020-01-28 11:40:00,152.35,152.43,152.35,152.39,707.0,152.35,152.43,152.35,152.39,707.0
2020-01-28 11:45:00,152.36,152.36,152.24,152.34,2362.0,152.36,152.36,152.24,152.34,2362.0
2020-01-28 11:50:00,152.39,152.5,152.33,152.37,4366.0,152.39,152.5,152.33,152.37,4366.0
2020-01-28 11:55:00,152.31,152.44,152.3,152.44,4793.0,152.31,152.44,152.3,152.44,4793.0
2020-01-28 12:00:00,152.47,152.47,152.23,152.31,1700.0,152.47,152.47,152.23,152.31,1700.0
2020-01-28 12:05:00,152.36,152.47,152.36,152.47,1519.0,152.36,152.47,152.36,152.47,1519.0
2020-01-28 12:10:00,152.49,152.62,152.49,152.62,2347.0,152.49,152.62,152.49,152.62,2347.0
2020-01-28 12:15:00,152.61,152.68,152.49,152.6,4633.0,152.61,152.68,152.49,152.6,4633.0
2020-01-28 12:20:00,152.69,152.71,152.66,152.68,3122.0,152.69,152.71,152.66,152.68,3122.0
2020-01-28 12:25:00,152.62,152.64,152.45,152.46,2733.0,152.62,152.64,152.45,152.46,2733.0
2020-01-28 12:30:00,152.43,152.52,152.4,152.45,1903.0,152.43,152.52,152.4,152.45,1903.0
2020-01-28 12:35:00,152.38,152.39,152.23,152.25,1200.0,152.38,152.39,152.23,152.25,1200.0
2020-01-28 12:40:00,152.28,152.3,152.1,152.1,2914.0,152.28,152.3,152.1,152.1,2914.0
2020-01-28 12:45:00,152.16,152.23,152.16,152.2,1700.0,152.16,152.23,152.16,152.2,1700.0
2020-01-28 12:50:00,152.14,152.22,152.1,152.22,1846.0,152.14,152.22,152.1,152.22,1846.0
2020-01-28 12:55:00,152.13,152.22,152.09,152.22,800.0,152.13,152.22,152.09,152.22,800.0
2020-01-28 13:00:00,152.15,152.18,152.09,152.11,1518.0,152.15,152.18,152.09,152.11,1518.0
2020-01-28 13:05:00,152.1,152.12,151.99,152.05,3550.0,152.1,152.12,151.99,152.05,3550.0
2020-01-28 13:10:00,152.1,152.26,152.09,152.22,1066.0,152.1,152.26,152.09,152.22,1066.0
2020-01-28 13:15:00,152.22,152.24,152.17,152.18,600.0,152.22,152.24,152.17,152.18,600.0
2020-01-28 13:20:00,152.24,152.39,152.23,152.39,1154.0,152.24,152.39,152.23,152.39,1154.0
2020-01-28 13:25:00,152.37,152.37,152.25,152.25,1792.0,152.37,152.37,152.25,152.25,1792.0
2020-01-28 13:30:00,152.27,152.38,152.21,152.21,3736.0,152.27,152.38,152.21,152.21,3736.0
2020-01-28 13:35:00,152.22,152.28,152.17,152.25,2016.0,152.22,152.28,152.17,152.25,2016.0
2020-01-28 13:40:00,152.28,152.43,152.28,152.43,1315.0,152.28,152.43,152.28,152.43,1315.0
2020-01-28 13:45:00,152.48,152.49,152.45,152.46,2214.0,152.48,152.49,152.45,152.46,2214.0
2020-01-28 13:50:00,152.47,152.51,152.47,152.5,820.0,152.47,152.51,152.47,152.5,820.0
2020-01-28 13:55:00,152.52,152.52,152.32,152.36,2206.0,152.52,152.52,152.32,152.36,2206.0
2020-01-28 14:00:00,152.39,152.45,152.34,152.44,2055.0,152.39,152.45,152.34,152.44,2055.0
2020-01-28 14:05:00,152.44,152.5,152.41,152.5,1532.0,152.44,152.5,152.41,152.5,1532.0
2020-01-28 14:10:00,152.51,152.54,152.39,152.54,3524.0,152.51,152.54,152.39,152.54,3524.0
2020-01-28 14:15:00,152.51,152.55,152.43,152.51,3100.0,152.51,152.55,152.43,152.51,3100.0
2020-01-28 14:20:00,152.56,152.57,152.45,152.46,2471.0,152.56,152.57,152.45,152.46,2471.0
2020-01-28 14:25:00,152.46,152.46,152.41,152.43,1200.0,152.46,152.46,152.41,152.43,1200.0
2020-01-28 14:30:00,152.46,152.52,152.43,152.5,3526.0,152.46,152.52,152.43,152.5,3526.0
2020-01-28 14:35:00,152.5,152.67,152.5,152.64,3605.0,152.5,152.67,152.5,152.64,3605.0
2020-01-28 14:40:00,152.65,152.67,152.58,152.67,2116.0,152.65,152.67,152.58,152.67,2116.0
2020-01-28 14:45:00,152.68,152.69,152.5,152.5,3718.0,152.68,152.69,152.5,152.5,3718.0
2020-01-28 14:50:00,152.51,152.51,152.35,152.43,2000.0,152.51,152.51,152.35,152.43,2000.0
2020-01-28 14:55:00,152.41,152.51,152.41,152.44,2820.0,152.41,152.51,152.41,152.44,2820.0
2020-01-28 15:00:00,152.43,152.51,152.4,152.41,5343.0,152.43,152.51,152.4,152.41,5343.0
2020-01-28 15:05:00,152.43,152.53,152.41,152.44,2372.0,152.43,152.53,152.41,152.44,2372.0
2020-01-28 15:10:00,152.45,152.52,152.44,152.49,2546.0,152.45,152.52,152.44,152.49,2546.0
2020-01-28 15:15:00,152.51,152.51,152.32,152.4,6113.0,152.51,152.51,152.32,152.4,6113.0
2020-01-28 15:20:00,152.4,152.63,152.38,152.63,4864.0,152.4,152.63,152.38,152.63,4864.0
2020-01-28 15:25:00,152.61,152.61,152.5,152.59,4284.0,152.61,152.61,152.5,152.59,4284.0
2020-01-28 15:30:00,152.55,152.66,152.5,152.6,4829.0,152.55,152.66,152.5,152.6,4829.0
2020-01-28 15:35:00,152.57,152.58,152.27,152.27,4104.0,152.57,152.58,152.27,152.27,4104.0
2020-01-28 15:40:00,152.27,152.31,152.21,152.3,5352.0,152.27,152.31,152.21,152.3,5352.0
2020-01-28 15:45:00,152.3,152.32,152.26,152.29,5050.0,152.3,152.32,152.26,152.29,5050.0
2020-01-28 15:50:00,152.27,152.27,151.98,151.99,21270.0,152.27,152.27,151.98,151.99,21270.0
2020-01-28 15:55:00,152.01,152.23,152.0,152.04,39659.0,152.01,152.23,152.0,152.04,39659.0
2020-01-29 09:30:00,153.0,153.37,152.31,152.48,16338.0,153.0,153.37,152.31,152.48,16338.0
2020-01-29 09:35:00,152.77,152.95,152.37,152.47,10613.0,152.77,152.95,152.37,152.47,10613.0
2020-01-29 09:40:00,152.36,153.13,152.35,152.89,7264.0,152.36,153.13,152.35,152.89,7264.0
2020-01-29 09:45:00,152.89,152.89,152.15,152.21,7460.0,152.89,152.89,152.15,152.21,7460.0
2020-01-29 09:50:00,152.14,152.56,152.05,152.25,4202.0,152.14,152.56,152.05,152.25,4202.0
2020-01-29 09:55:00,152.12,152.17,151.83,151.9,5893.0,152.12,152.17,151.83,151.9,5893.0
2020-01-29 10:00:00,151.84,151.85,151.41,151.41,4800.0,151.84,151.85,151.41,151.41,4800.0
2020-01-29 10:05:00,151.46,151.65,151.21,151.38,5141.0,151.46,151.65,151.21,151.38,5141.0
2020-01-29 10:10:00,151.43,151.6,151.28,151.38,7131.0,151.43,151.6,151.28,151.38,7131.0
2020-01-29 10:15:00,151.38,151.52,151.29,151.29,2807.0,151.38,151.52,151.29,151.29,2807.0
2020-01-29 10:20:00,151.39,151.58,151.39,151.57,3855.0,151.39,151.58,151.39,151.57,3855.0
2020-01-29 10:25:00,151.5,151.59,151.41,151.52,3837.0,151.5,151.59,151.41,151.52,3837.0
2020-01-29 10:30:00,151.47,151.77,151.47,151.51,3300.0,151.47,151.77,151.47,151.51,3300.0
2020-01-29 10:35:00,151.51,151.57,151.21,151.4,4437.0,151.51,151.57,151.21,151.4,4437.0
2020-01-29 10:40:00,151.44,151.64,151.43,151.64,3356.0,151.44,151.64,151.43,151.64,3356.0
2020-01-29 10:45:00,151.62,151.72,151.6,151.65,2963.0,151.62,151.72,151.6,151.65,2963.0
2020-01-29 10:50:00,151.7,151.71,151.57,151.68,3263.0,151.7,151.71,151.57,151.68,3263.0
2020-01-29 10:55:00,151.59,151.64,151.56,151.62,1619.0,151.59,151.64,151.56,151.62,1619.0
2020-01-29 11:00:00,151.63,151.68,151.51,151.52,2861.0,151.63,151.68,151.51,151.52,2861.0
2020-01-29 11:05:00,151.56,151.57,151.38,151.38,3900.0,151.56,151.57,151.38,151.38,3900.0
2020-01-29 11:10:00,151.39,151.45,151.28,151.42,3601.0,151.39,151.45,151.28,151.42,3601.0
2020-01-29 11:15:00,151.42,151.43,151.29,151.41,2779.0,151.42,151.43,151.29,151.41,2779.0
2020-01-29 11:20:00,151.39,151.59,151.37,151.58,3720.0,151.39,151.59,151.37,151.58,3720.0
2020-01-29 11:25:00,151.68,151.69,151.43,151.44,3500.0,151.68,151.69,151.43,151.44,3500.0
2020-01-29 11:30:00,151.41,151.49,151.38,151.38,4035.0,151.41,151.49,151.38,151.38,4035.0
2020-01-29 11:35:00,151.34,151.42,151.22,151.25,2003.0,151.34,151.42,151.22,151.25,2003.0
2020-01-29 11:40:00,151.25,151.27,151.16,151.24,2715.0,151.25,151.27,151.16,151.24,2715.0
2020-01-29 11:45:00,151.26,151.39,151.23,151.29,4213.0,151.26,151.39,151.23,151.29,4213.0
2020-01-29 11:50:00,151.28,151.3,151.22,151.26,7467.0,151.28,151.3,151.22,151.26,7467.0
2020-01-29 11:55:00,151.21,151.36,151.2,151.32,3100.0,151.21,151.36,151.2,151.32,3100.0
2020-01-29 12:00:00,151.32,151.45,151.32,151.39,2500.0,151.32,151.45,151.32,151.39,2500.0
2020-01-29 12:05:00,151.39,151.42,151.35,151.38,2885.0,151.39,151.42,151.35,151.38,2885.0
2020-01-29 12:10:00,151.36,151.39,151.28,151.33,6237.0,151.36,151.39,151.28,151.33,6237.0
2020-01-29 12:15:00,151.33,151.49,151.29,151.49,4503.0,151.33,151.49,151.29,151.49,4503.0
2020-01-29 12:20:00,151.48,151.56,151.4,151.4,5220.0,151.48,151.56,151.4,151.4,5220.0
2020-01-29 12:25:00,151.4,151.58,151.39,151.58,5132.0,151.4,151.58,151.39,151.58,5132.0
2020-01-29 12:30:00,151.6,151.6,151.28,151.28,4900.0,151.6,151.6,151.28,151.28,4900.0
2020-01-29 12:35:00,151.29,151.3,151.18,151.27,6431.0,151.29,151.3,151.18,151.27,6431.0
2020-01-29 12:40:00,151.27,151.33,151.17,151.33,4799.0,151.27,151.33,151.17,151.33,4799.0
2020-01-29 12:45:00,151.35,151.4,151.3,151.33,4986.0,151.35,151.4,151.3,151.33,4986.0
2020-01-29 12:50:00,151.31,151.33,151.11,151.11,4996.0,151.31,151.33,151.11,151.11,4996.0
2020-01-29 12:55:00,151.1,151.21,151.07,151.08,4012.0,151.1,151.21,151.07,151.08,4012.0
2020-01-29 13:00:00,151.05,151.25,151.05,151.23,2500.0,151.05,151.25,151.05,151.23,2500.0
2020-01-29 13:05:00,151.26,151.27,151.05,151.11,3200.0,151.26,151.27,151.05,151.11,3200.0
2020-01-29 13:10:00,151.1,151.16,151.09,151.11,2900.0,151.1,151.16,151.09,151.11,2900.0
2020-01-29 13:15:00,151.11,151.34,151.11,151.3,2300.0,151.11,151.34,151.11,151.3,2300.0
2020-01-29 13:20:00,151.29,151.31,151.2,151.23,3000.0,151.29,151.31,151.2,151.23,3000.0
2020-01-29 13:25:00,151.25,151.28,151.23,151.27,4450.0,151.25,151.28,151.23,151.27,4450.0
2020-01-29 13:30:00,151.3,151.41,151.24,151.41,3802.0,151.3,151.41,151.24,151.41,3802.0
2020-01-29 13:35:00,151.43,151.43,151.31,151.35,4909.0,151.43,151.43,151.31,151.35,4909.0
2020-01-29 13:40:00,151.37,151.54,151.37,151.54,1700.0,151.37,151.54,151.37,151.54,1700.0
2020-01-29 13:45:00,151.56,151.67,151.53,151.61,2554.0,151.56,151.67,151.53,151.61,2554.0
2020-01-29 13:50:00,151.6,151.65,151.38,151.4,3898.0,151.6,151.65,151.38,151.4,3898.0
2020-01-29 13:55:00,151.36,151.47,151.16,151.18,2710.0,151.36,151.47,151.16,151.18,2710.0
2020-01-29 14:00:00,151.13,151.53,151.13,151.53,7000.0,151.13,151.53,151.13,151.53,7000.0
2020-01-29 14:05:00,151.58,151.58,151.46,151.47,3227.0,151.58,151.58,151.46,151.47,3227.0
2020-01-29 14:10:00,151.44,151.48,151.26,151.28,4923.0,151.44,151.48,151.26,151.28,4923.0
2020-01-29 14:15:00,151.29,151.46,151.25,151.42,5613.0,151.29,151.46,151.25,151.42,5613.0
2020-01-29 14:20:00,151.44,151.52,151.36,151.4,5803.0,151.44,151.52,151.36,151.4,5803.0
2020-01-29 14:25:00,151.36,151.41,151.28,151.39,3903.0,151.36,151.41,151.28,151.39,3903.0
2020-01-29 14:30:00,151.39,151.47,151.39,151.46,5356.0,151.39,151.47,151.39,151.46,5356.0
2020-01-29 14:35:00,151.42,151.42,151.19,151.22,12141.0,151.42,151.42,151.19,151.22,12141.0
2020-01-29 14:40:00,151.2,151.23,151.14,151.15,7709.0,151.2,151.23,151.14,151.15,7709.0
2020-01-29 14:45:00,151.17,151.18,151.03,151.13,4500.0,151.17,151.18,151.03,151.13,4500.0
2020-01-29 14:50:00,151.13,151.15,150.92,151.01,5643.0,151.13,151.15,150.92,151.01,5643.0
2020-01-29 14:55:00,150.99,150.99,150.82,150.84,4100.0,150.99,150.99,150.82,150.84,4100.0
2020-01-29 15:00:00,150.84,150.95,150.62,150.72,6475.0,150.84,150.95,150.62,150.72,6475.0
2020-01-29 15:05:00,150.7,150.79,150.64,150.79,5670.0,150.7,150.79,150.64,150.79,5670.0
2020-01-29 15:10:00,150.77,150.85,150.54,150.56,6035.0,150.77,150.85,150.54,150.56,6035.0
2020-01-29 15:15:00,150.56,150.63,150.42,150.61,6315.0,150.56,150.63,150.42,150.61,6315.0
2020-01-29 15:20:00,150.58,150.63,150.34,150.63,6453.0,150.58,150.63,150.34,150.63,6453.0
2020-01-29 15:25:00,150.59,150.79,150.58,150.75,9376.0,150.59,150.79,150.58,150.75,9376.0
2020-01-29 15:30:00,150.72,150.81,150.64,150.77,6564.0,150.72,150.81,150.64,150.77,6564.0
2020-01-29 15:35:00,150.7,150.81,150.69,150.78,8043.0,150.7,150.81,150.69,150.78,8043.0
2020-01-29 15:40:00,150.76,150.76,150.62,150.7,8038.0,150.76,150.76,150.62,150.7,8038.0
2020-01-29 15:45:00,150.65,150.65,150.49,150.59,8924.0,150.65,150.65,150.49,150.59,8924.0
2020-01-29 15:50:00,150.54,150.63,150.5,150.6,13200.0,150.54,150.63,150.5,150.6,13200.0
2020-01-29 15:55:00,150.61,150.74,150.39,150.46,27160.0,150.61,150.74,150.39,150.46,27160.0
2020-01-30 09:30:00,149.66,150.3,149.11,150.19,24175.0,149.66,150.3,149.11,150.19,24175.0
2020-01-30 09:35:00,150.04,150.32,149.92,150.21,8155.0,150.04,150.32,149.92,150.21,8155.0
2020-01-30 09:40:00,150.25,150.32,149.52,149.65,5952.0,150.25,150.32,149.52,149.65,5952.0
2020-01-30 09:45:00,149.65,149.93,149.58,149.68,4940.0,149.65,149.93,149.58,149.68,4940.0
2020-01-30 09:50:00,149.71,149.96,149.68,149.82,5837.0,149.71,149.96,149.68,149.82,5837.0
2020-01-30 09:55:00,149.82,150.08,149.67,149.7,6730.0,149.82,150.08,149.67,149.7,6730.0
2020-01-30 10:00:00,149.68,149.88,149.52,149.57,8107.0,149.68,149.88,149.52,149.57,8107.0
2020-01-30 10:05:00,149.63,150.07,149.63,150.0,8735.0,149.63,150.07,149.63,150.0,8735.0
2020-01-30 10:10:00,149.94,150.05,149.77,149.95,2941.0,149.94,150.05,149.77,149.95,2941.0
2020-01-30 10:15:00,149.94,149.96,149.61,149.72,8991.0,149.94,149.96,149.61,149.72,8991.0
2020-01-30 10:20:00,149.72,149.85,149.56,149.63,8748.0,149.72,149.85,149.56,149.63,8748.0
2020-01-30 10:25:00,149.69,149.82,149.63,149.81,3882.0,149.69,149.82,149.63,149.81,3882.0
2020-01-30 10:30:00,149.76,149.77,149.51,149.53,10319.0,149.76,149.77,149.51,149.53,10319.0
2020-01-30 10:35:00,149.53,149.55,149.22,149.32,2616.0,149.53,149.55,149.22,149.32,2616.0
2020-01-30 10:40:00,149.18,149.29,149.11,149.11,4600.0,149.18,149.29,149.11,149.11,4600.0
2020-01-30 10:45:00,149.05,149.32,148.88,149.28,11067.0,149.05,149.32,148.88,149.28,11067.0
2020-01-30 10:50:00,149.34,149.35,149.05,149.1,5724.0,149.34,149.35,149.05,149.1,5724.0
2020-01-30 10:55:00,149.05,149.25,148.95,148.97,8810.0,149.05,149.25,148.95,148.97,8810.0
2020-01-30 11:00:00,149.01,149.15,149.01,149.07,5378.0,149.01,149.15,149.01,149.07,5378.0
2020-01-30 11:05:00,149.04,149.07,148.86,148.86,4775.0,149.04,149.07,148.86,148.86,4775.0
2020-01-30 11:10:00,148.88,149.0,148.84,148.98,16580.0,148.88,149.0,148.84,148.98,16580.0
2020-01-30 11:15:00,148.97,149.09,148.91,149.01,5908.0,148.97,149.09,148.91,149.01,5908.0
2020-01-30 11:20:00,148.99,149.09,148.86,149.09,7108.0,148.99,149.09,148.86,149.09,7108.0
2020-01-30 11:25:00,149.15,149.32,149.14,149.31,8110.0,149.15,149.32,149.14,149.31,8110.0
2020-01-30 11:30:00,149.31,149.33,149.12,149.23,13639.0,149.31,149.33,149.12,149.23,13639.0
2020-01-30 11:35:00,149.21,149.52,149.2,149.43,7047.0,149.21,149.52,149.2,149.43,7047.0
2020-01-30 11:40:00,149.43,149.43,149.3,149.33,5649.0,149.43,149.43,149.3,149.33,5649.0
2020-01-30 11:45:00,149.31,149.51,149.23,149.49,9645.0,149.31,149.51,149.23,149.49,9645.0
2020-01-30 11:50:00,149.49,149.5,149.27,149.32,9049.0,149.49,149.5,149.27,149.32,9049.0
2020-01-30 11:55:00,149.28,149.29,149.13,149.14,4009.0,149.28,149.29,149.13,149.14,4009.0
2020-01-30 12:00:00,149.11,149.21,149.1,149.14,3700.0,149.11,149.21,149.1,149.14,3700.0
2020-01-30 12:05:00,149.17,149.22,149.13,149.19,2101.0,149.17,149.22,149.13,149.19,2101.0
2020-01-30 12:10:00,149.19,149.39,149.19,149.36,25376.0,149.19,149.39,149.19,149.36,25376.0
2020-01-30 12:15:00,149.33,149.4,149.21,149.3,9961.0,149.33,149.4,149.21,149.3,9961.0
2020-01-30 12:20:00,149.29,149.3,149.21,149.28,26717.0,149.29,149.3,149.21,149.28,26717.0
2020-01-30 12:25:00,149.26,149.28,148.99,149.0,12064.0,149.26,149.28,148.99,149.0,12064.0
2020-01-30 12:30:00,149.05,149.25,149.05,149.18,4400.0,149.05,149.25,149.05,149.18,4400.0
2020-01-30 12:35:00,149.15,149.16,148.87,149.01,4714.0,149.15,149.16,148.87,149.01,4714.0
2020-01-30 12:40:00,149.01,149.04,148.92,149.01,4170.0,149.01,149.04,148.92,149.01,4170.0
2020-01-30 12:45:00,148.97,148.98,148.82,148.9,8050.0,148.97,148.98,148.82,148.9,8050.0
2020-01-30 12:50:00,148.93,149.09,148.84,148.84,28057.0,148.93,149.09,148.84,148.84,28057.0
2020-01-30 12:55:00,148.88,149.0,148.87,148.9,17921.0,148.88,149.0,148.87,148.9,17921.0
2020-01-30 13:00:00,148.91,149.03,148.84,148.89,17857.0,148.91,149.03,148.84,148.89,17857.0
2020-01-30 13:05:00,148.91,148.97,148.84,148.92,36616.0,148.91,148.97,148.84,148.92,36616.0
2020-01-30 13:10:00,148.93,149.04,148.9,148.93,22948.0,148.93,149.04,148.9,148.93,22948.0
2020-01-30 13:15:00,148.93,149.16,148.75,148.78,22060.0,148.93,149.16,148.75,148.78,22060.0
2020-01-30 13:20:00,148.76,148.88,148.7,148.78,15333.0,148.76,148.88,148.7,148.78,15333.0
2020-01-30 13:25:00,148.78,148.92,148.78,148.92,1881.0,148.78,148.92,148.78,148.92,1881.0
2020-01-30 13:30:00,148.92,148.96,148.82,148.87,6555.0,148.92,148.96,148.82,148.87,6555.0
2020-01-30 13:35:00,148.78,148.84,148.64,148.8,9384.0,148.78,148.84,148.64,148.8,9384.0
2020-01-30 13:40:00,148.81,148.82,148.75,148.77,2630.0,148.81,148.82,148.75,148.77,2630.0
2020-01-30 13:45:00,148.8,148.8,148.71,148.71,8772.0,148.8,148.8,148.71,148.71,8772.0
2020-01-30 13:50:00,148.7,148.82,148.69,148.81,2400.0,148.7,148.82,148.69,148.81,2400.0
2020-01-30 13:55:00,148.87,148.91,148.81,148.84,2179.0,148.87,148.91,148.81,148.84,2179.0
2020-01-30 14:00:00,148.88,148.94,148.8,148.91,5254.0,148.88,148.94,148.8,148.91,5254.0
2020-01-30 14:05:00,148.91,149.17,148.84,149.14,12417.0,148.91,149.17,148.84,149.14,12417.0
2020-01-30 14:10:00,149.14,149.28,149.05,149.26,17004.0,149.14,149.28,149.05,149.26,17004.0
2020-01-30 14:15:00,149.26,149.31,149.11,149.31,23455.0,149.26,149.31,149.11,149.31,23455.0
2020-01-30 14:20:00,149.28,149.43,149.12,149.15,36001.0,149.28,149.43,149.12,149.15,36001.0
2020-01-30 14:25:00,149.15,149.23,149.0,149.06,34056.0,149.15,149.23,149.0,149.06,34056.0
2020-01-30 14:30:00,149.06,149.24,149.06,149.13,21865.0,149.06,149.24,149.06,149.13,21865.0
2020-01-30 14:35:00,149.15,149.15,149.0,149.11,4361.0,149.15,149.15,149.0,149.11,4361.0
2020-01-30 14:40:00,149.07,149.65,148.92,149.0,12841.0,149.07,149.65,148.92,149.0,12841.0
2020-01-30 14:45:00,149.03,149.39,148.9,149.22,9616.0,149.03,149.39,148.9,149.22,9616.0
2020-01-30 14:50:00,149.27,149.33,149.11,149.28,8962.0,149.27,149.33,149.11,149.28,8962.0
2020-01-30 14:55:00,149.28,149.5,149.21,149.43,23066.0,149.28,149.5,149.21,149.43,23066.0
2020-01-30 15:00:00,149.44,149.98,149.38,149.97,12835.0,149.44,149.98,149.38,149.97,12835.0
2020-01-30 15:05:00,149.92,149.93,149.63,149.63,6860.0,149.92,149.93,149.63,149.63,6860.0
2020-01-30 15:10:00,149.6,149.8,149.56,149.79,5065.0,149.6,149.8,149.56,149.79,5065.0
2020-01-30 15:15:00,149.8,149.91,149.79,149.81,10831.0,149.8,149.91,149.79,149.81,10831.0
2020-01-30 15:20:00,149.81,149.94,149.7,149.85,12818.0,149.81,149.94,149.7,149.85,12818.0
2020-01-30 15:25:00,149.87,149.9,149.74,149.78,18639.0,149.87,149.9,149.74,149.78,18639.0
2020-01-30 15:30:00,149.77,149.98,149.7,149.96,13429.0,149.77,149.98,149.7,149.96,13429.0
2020-01-30 15:35:00,149.99,150.07,149.92,150.05,11912.0,149.99,150.07,149.92,150.05,11912.0
2020-01-30 15:40:00,150.02,150.38,150.0,150.31,12093.0,150.02,150.38,150.0,150.31,12093.0
2020-01-30 15:45:00,150.31,150.4,150.26,150.34,12031.0,150.31,150.4,150.26,150.34,12031.0
2020-01-30 15:50:00,150.35,150.64,150.29,150.63,33560.0,150.35,150.64,150.29,150.63,33560.0
2020-01-30 15:55:00,150.58,150.87,150.58,150.79,52605.0,150.58,150.87,150.58,150.79,52605.0
2020-01-31 09:30:00,150.22,150.5,149.58,150.06,19053.0,150.22,150.5,149.58,150.06,19053.0
2020-01-31 09:35:00,150.25,150.42,149.47,149.8,5941.0,150.25,150.42,149.47,149.8,5941.0
2020-01-31 09:40:00,149.83,149.83,149.11,149.3,3791.0,149.83,149.83,149.11,149.3,3791.0
2020-01-31 09:45:00,149.1,149.35,148.95,149.34,2300.0,149.1,149.35,148.95,149.34,2300.0
2020-01-31 09:50:00,149.38,149.76,149.15,149.51,4288.0,149.38,149.76,149.15,149.51,4288.0
2020-01-31 09:55:00,149.57,150.28,149.54,150.28,3900.0,149.57,150.28,149.54,150.28,3900.0
2020-01-31 10:00:00,150.29,150.29,149.47,149.47,4121.0,150.29,150.29,149.47,149.47,4121.0
2020-01-31 10:05:00,149.53,149.7,149.31,149.44,1645.0,149.53,149.7,149.31,149.44,1645.0
2020-01-31 10:10:00,149.44,149.54,149.23,149.28,1700.0,149.44,149.54,149.23,149.28,1700.0
2020-01-31 10:15:00,149.19,149.21,148.92,149.21,4707.0,149.19,149.21,148.92,149.21,4707.0
2020-01-31 10:20:00,149.19,149.25,149.05,149.05,2283.0,149.19,149.25,149.05,149.05,2283.0
2020-01-31 10:25:00,149.05,149.22,148.73,148.75,18845.0,149.05,149.22,148.73,148.75,18845.0
2020-01-31 10:30:00,148.72,148.8,148.48,148.67,11202.0,148.72,148.8,148.48,148.67,11202.0
2020-01-31 10:35:00,148.44,148.59,148.36,148.48,2699.0,148.44,148.59,148.36,148.48,2699.0
2020-01-31 10:40:00,148.41,148.73,148.3,148.3,6297.0,148.41,148.73,148.3,148.3,6297.0
2020-01-31 10:45:00,148.28,148.46,148.13,148.25,3950.0,148.28,148.46,148.13,148.25,3950.0
2020-01-31 10:50:00,148.14,148.26,148.05,148.2,5994.0,148.14,148.26,148.05,148.2,5994.0
2020-01-31 10:55:00,148.27,148.31,148.02,148.07,3517.0,148.27,148.31,148.02,148.07,3517.0
2020-01-31 11:00:00,148.08,148.46,148.08,148.37,4222.0,148.08,148.46,148.08,148.37,4222.0
2020-01-31 11:05:00,148.39,148.4,147.96,148.1,6122.0,148.39,148.4,147.96,148.1,6122.0
2020-01-31 11:10:00,148.04,148.29,147.99,148.0,5415.0,148.04,148.29,147.99,148.0,5415.0
2020-01-31 11:15:00,147.94,148.31,147.53,148.29,8267.0,147.94,148.31,147.53,148.29,8267.0
2020-01-31 11:20:00,148.21,148.21,147.88,147.88,2804.0,148.21,148.21,147.88,147.88,2804.0
2020-01-31 11:25:00,147.83,147.97,147.54,147.54,5399.0,147.83,147.97,147.54,147.54,5399.0
2020-01-31 11:30:00,147.59,147.77,147.49,147.57,3441.0,147.59,147.77,147.49,147.57,3441.0
2020-01-31 11:35:00,147.58,147.71,147.14,147.29,4739.0,147.58,147.71,147.14,147.29,4739.0
2020-01-31 11:40:00,147.55,147.86,147.51,147.81,4310.0,147.55,147.86,147.51,147.81,4310.0
2020-01-31 11:45:00,147.77,148.04,147.74,147.96,4203.0,147.77,148.04,147.74,147.96,4203.0
2020-01-31 11:50:00,147.96,148.1,147.88,148.04,7667.0,147.96,148.1,147.88,148.04,7667.0
2020-01-31 11:55:00,148.12,148.32,148.05,148.26,3449.0,148.12,148.32,148.05,148.26,3449.0
2020-01-31 12:00:00,148.24,148.24,148.06,148.1,2743.0,148.24,148.24,148.06,148.1,2743.0
2020-01-31 12:05:00,148.01,148.02,147.92,148.0,2219.0,148.01,148.02,147.92,148.0,2219.0
2020-01-31 12:10:00,148.05,148.09,147.86,147.86,3903.0,148.05,148.09,147.86,147.86,3903.0
2020-01-31 12:15:00,147.91,148.04,147.75,147.97,3700.0,147.91,148.04,147.75,147.97,3700.0
2020-01-31 12:20:00,148.04,148.07,147.83,147.93,1860.0,148.04,148.07,147.83,147.93,1860.0
2020-01-31 12:25:00,147.86,148.0,147.78,148.0,2742.0,147.86,148.0,147.78,148.0,2742.0
2020-01-31 12:30:00,148.03,148.03,147.72,147.74,2521.0,148.03,148.03,147.72,147.74,2521.0
2020-01-31 12:35:00,147.68,147.78,147.51,147.7,3620.0,147.68,147.78,147.51,147.7,3620.0
2020-01-31 12:40:00,147.7,148.04,147.66,148.02,3517.0,147.7,148.04,147.66,148.02,3517.0
2020-01-31 12:45:00,148.09,148.09,147.88,147.88,2015.0,148.09,148.09,147.88,147.88,2015.0
2020-01-31 12:50:00,147.59,147.92,147.59,147.89,3747.0,147.59,147.92,147.59,147.89,3747.0
2020-01-31 12:55:00,147.79,148.06,147.79,147.88,1713.0,147.79,148.06,147.79,147.88,1713.0
2020-01-31 13:00:00,147.95,148.2,147.95,147.96,4537.0,147.95,148.2,147.95,147.96,4537.0
2020-01-31 13:05:00,148.0,148.07,147.85,147.94,3189.0,148.0,148.07,147.85,147.94,3189.0
2020-01-31 13:10:00,147.94,148.02,147.85,147.89,3275.0,147.94,148.02,147.85,147.89,3275.0
2020-01-31 13:15:00,147.86,148.09,147.76,148.06,2967.0,147.86,148.09,147.76,148.06,2967.0
2020-01-31 13:20:00,148.06,148.28,148.0,148.28,3423.0,148.06,148.28,148.0,148.28,3423.0
2020-01-31 13:25:00,148.22,148.29,148.16,148.24,2500.0,148.22,148.29,148.16,148.24,2500.0
2020-01-31 13:30:00,148.17,148.17,147.91,148.09,2911.0,148.17,148.17,147.91,148.09,2911.0
2020-01-31 13:35:00,148.07,148.14,147.98,148.14,2900.0,148.07,148.14,147.98,148.14,2900.0
2020-01-31 13:40:00,148.16,148.32,148.07,148.15,4230.0,148.16,148.32,148.07,148.15,4230.0
2020-01-31 13:45:00,148.18,148.56,148.18,148.56,4238.0,148.18,148.56,148.18,148.56,4238.0
2020-01-31 13:50:00,148.5,148.78,148.47,148.78,4716.0,148.5,148.78,148.47,148.78,4716.0
2020-01-31 13:55:00,148.76,148.83,148.68,148.81,3729.0,148.76,148.83,148.68,148.81,3729.0
2020-01-31 14:00:00,148.85,149.02,148.77,148.98,4099.0,148.85,149.02,148.77,148.98,4099.0
2020-01-31 14:05:00,148.92,148.93,148.64,148.64,6385.0,148.92,148.93,148.64,148.64,6385.0
2020-01-31 14:10:00,148.69,148.78,148.63,148.63,2542.0,148.69,148.78,148.63,148.63,2542.0
2020-01-31 14:15:00,148.65,148.79,148.58,148.75,2300.0,148.65,148.79,148.58,148.75,2300.0
2020-01-31 14:20:00,148.72,148.77,148.4,148.53,7142.0,148.72,148.77,148.4,148.53,7142.0
2020-01-31 14:25:00,148.51,148.73,148.47,148.54,4684.0,148.51,148.73,148.47,148.54,4684.0
2020-01-31 14:30:00,148.54,149.18,148.54,149.16,2938.0,148.54,149.18,148.54,149.16,2938.0
2020-01-31 14:35:00,149.03,149.11,148.99,149.11,2259.0,149.03,149.11,148.99,149.11,2259.0
2020-01-31 14:40:00,149.04,149.04,148.77,148.86,3619.0,149.04,149.04,148.77,148.86,3619.0
2020-01-31 14:45:00,148.83,148.91,148.7,148.85,5043.0,148.83,148.91,148.7,148.85,5043.0
2020-01-31 14:50:00,148.81,148.98,148.79,148.83,3905.0,148.81,148.98,148.79,148.83,3905.0
2020-01-31 14:55:00,148.82,149.09,148.8,148.84,8986.0,148.82,149.09,148.8,148.84,8986.0
2020-01-31 15:00:00,148.89,148.92,148.71,148.75,4523.0,148.89,148.92,148.71,148.75,4523.0
2020-01-31 15:05:00,148.7,148.8,148.52,148.59,3950.0,148.7,148.8,148.52,148.59,3950.0
2020-01-31 15:10:00,148.6,148.6,148.29,148.29,9223.0,148.6,148.6,148.29,148.29,9223.0
2020-01-31 15:15:00,148.26,148.42,148.2,148.26,9922.0,148.26,148.42,148.2,148.26,9922.0
2020-01-31 15:20:00,148.32,148.36,148.2,148.28,12448.0,148.32,148.36,148.2,148.28,12448.0
2020-01-31 15:25:00,148.3,148.3,148.0,148.0,10176.0,148.3,148.3,148.0,148.0,10176.0
2020-01-31 15:30:00,147.96,147.96,147.81,147.86,9160.0,147.96,147.96,147.81,147.86,9160.0
2020-01-31 15:35:00,147.79,147.79,147.5,147.5,10799.0,147.79,147.79,147.5,147.5,10799.0
2020-01-31 15:40:00,147.52,147.82,147.29,147.65,30288.0,147.52,147.82,147.29,147.65,30288.0
2020-01-31 15:45:00,147.72,147.78,147.48,147.53,20415.0,147.72,147.78,147.48,147.53,20415.0
2020-01-31 15:50:00,147.45,147.92,147.44,147.47,36676.0,147.45,147.92,147.44,147.47,36676.0
2020-01-31 15:55:00,147.54,147.78,147.47,147.51,77885.0,147.54,147.78,147.47,147.51,77885.0
2020-02-03 09:30:00,148.77,149.16,148.5,148.66,21975.0,148.77,149.16,148.5,148.66,21975.0
2020-02-03 09:35:00,148.69,149.23,148.69,149.08,12049.0,148.69,149.23,148.69,149.08,12049.0
2020-02-03 09:40:00,149.09,149.42,148.95,149.2,3769.0,149.09,149.42,148.95,149.2,3769.0
2020-02-03 09:45:00,149.09,149.53,149.09,149.47,5389.0,149.09,149.53,149.09,149.47,5389.0
2020-02-03 09:50:00,149.44,149.87,149.44,149.72,6550.0,149.44,149.87,149.44,149.72,6550.0
2020-02-03 09:55:00,149.75,149.8,149.54,149.6,3153.0,149.75,149.8,149.54,149.6,3153.0
2020-02-03 10:00:00,149.79,150.17,149.71,149.97,11397.0,149.79,150.17,149.71,149.97,11397.0
2020-02-03 10:05:00,149.97,149.99,149.75,149.83,4832.0,149.97,149.99,149.75,149.83,4832.0
2020-02-03 10:10:00,149.79,149.86,149.69,149.84,2083.0,149.79,149.86,149.69,149.84,2083.0
2020-02-03 10:15:00,149.85,150.13,149.85,150.12,1392.0,149.85,150.13,149.85,150.12,1392.0
2020-02-03 10:20:00,150.31,150.31,149.94,150.18,13379.0,150.31,150.31,149.94,150.18,13379.0
2020-02-03 10:25:00,150.2,150.36,150.2,150.36,3398.0,150.2,150.36,150.2,150.36,3398.0
2020-02-03 10:30:00,150.36,150.39,150.12,150.18,5525.0,150.36,150.39,150.12,150.18,5525.0
2020-02-03 10:35:00,150.14,150.22,150.04,150.22,4579.0,150.14,150.22,150.04,150.22,4579.0
2020-02-03 10:40:00,150.19,150.32,150.12,150.24,4539.0,150.19,150.32,150.12,150.24,4539.0
2020-02-03 10:45:00,150.25,150.31,150.1,150.13,6150.0,150.25,150.31,150.1,150.13,6150.0
2020-02-03 10:50:00,150.13,150.13,149.89,150.0,5663.0,150.13,150.13,149.89,150.0,5663.0
2020-02-03 10:55:00,150.02,150.18,149.93,150.18,10172.0,150.02,150.18,149.93,150.18,10172.0
2020-02-03 11:00:00,150.2,150.52,150.12,150.52,7286.0,150.2,150.52,150.12,150.52,7286.0
2020-02-03 11:05:00,150.58,150.61,150.42,150.54,3800.0,150.58,150.61,150.42,150.54,3800.0
2020-02-03 11:10:00,150.53,150.62,150.11,150.22,5247.0,150.53,150.62,150.11,150.22,5247.0
2020-02-03 11:15:00,150.15,150.32,150.15,150.32,4308.0,150.15,150.32,150.15,150.32,4308.0
2020-02-03 11:20:00,150.36,150.47,150.11,150.18,4699.0,150.36,150.47,150.11,150.18,4699.0
2020-02-03 11:25:00,150.19,150.24,150.02,150.02,5228.0,150.19,150.24,150.02,150.02,5228.0
2020-02-03 11:30:00,150.11,150.13,150.0,150.04,8102.0,150.11,150.13,150.0,150.04,8102.0
2020-02-03 11:35:00,150.02,150.05,149.91,150.04,4645.0,150.02,150.05,149.91,150.04,4645.0
2020-02-03 11:40:00,150.02,150.02,149.61,149.79,3000.0,150.02,150.02,149.61,149.79,3000.0
2020-02-03 11:45:00,149.79,149.8,149.61,149.71,6032.0,149.79,149.8,149.61,149.71,6032.0
2020-02-03 11:50:00,149.69,149.82,149.67,149.82,4051.0,149.69,149.82,149.67,149.82,4051.0
2020-02-03 11:55:00,149.82,149.88,149.77,149.83,3585.0,149.82,149.88,149.77,149.83,3585.0
2020-02-03 12:00:00,149.86,149.99,149.81,149.99,2323.0,149.86,149.99,149.81,149.99,2323.0
2020-02-03 12:05:00,149.99,149.99,149.78,149.8,3100.0,149.99,149.99,149.78,149.8,3100.0
2020-02-03 12:10:00,149.76,149.91,149.7,149.91,13765.0,149.76,149.91,149.7,149.91,13765.0
2020-02-03 12:15:00,149.98,150.19,149.96,150.16,5069.0,149.98,150.19,149.96,150.16,5069.0
2020-02-03 12:20:00,150.24,150.51,150.24,150.51,4305.0,150.24,150.51,150.24,150.51,4305.0
2020-02-03 12:25:00,150.51,150.58,150.43,150.45,5199.0,150.51,150.58,150.43,150.45,5199.0
2020-02-03 12:30:00,150.48,150.53,150.32,150.32,5342.0,150.48,150.53,150.32,150.32,5342.0
2020-02-03 12:35:00,150.27,150.3,150.2,150.26,3000.0,150.27,150.3,150.2,150.26,3000.0
2020-02-03 12:40:00,150.26,150.61,150.26,150.53,4590.0,150.26,150.61,150.26,150.53,4590.0
2020-02-03 12:45:00,150.49,150.49,150.37,150.44,2100.0,150.49,150.49,150.37,150.44,2100.0
2020-02-03 12:50:00,150.36,150.42,150.36,150.39,2897.0,150.36,150.42,150.36,150.39,2897.0
2020-02-03 12:55:00,150.48,150.71,150.48,150.63,2806.0,150.48,150.71,150.48,150.63,2806.0
2020-02-03 13:00:00,150.62,150.7,150.57,150.64,6380.0,150.62,150.7,150.57,150.64,6380.0
2020-02-03 13:05:00,150.67,150.74,150.57,150.68,3570.0,150.67,150.74,150.57,150.68,3570.0
2020-02-03 13:10:00,150.66,150.68,150.36,150.46,2911.0,150.66,150.68,150.36,150.46,2911.0
2020-02-03 13:15:00,150.39,150.68,150.37,150.61,3111.0,150.39,150.68,150.37,150.61,3111.0
2020-02-03 13:20:00,150.6,150.68,150.52,150.59,4349.0,150.6,150.68,150.52,150.59,4349.0
2020-02-03 13:25:00,150.61,150.64,150.43,150.47,3502.0,150.61,150.64,150.43,150.47,3502.0
2020-02-03 13:30:00,150.43,150.57,150.36,150.5,4158.0,150.43,150.57,150.36,150.5,4158.0
2020-02-03 13:35:00,150.55,150.74,150.55,150.68,4310.0,150.55,150.74,150.55,150.68,4310.0
2020-02-03 13:40:00,150.71,150.75,150.64,150.69,4029.0,150.71,150.75,150.64,150.69,4029.0
2020-02-03 13:45:00,150.7,150.83,150.52,150.83,3011.0,150.7,150.83,150.52,150.83,3011.0
2020-02-03 13:50:00,150.81,150.83,150.58,150.71,4380.0,150.81,150.83,150.58,150.71,4380.0
2020-02-03 13:55:00,150.71,150.81,150.65,150.81,3079.0,150.71,150.81,150.65,150.81,3079.0
2020-02-03 14:00:00,150.76,150.77,150.61,150.61,3274.0,150.76,150.77,150.61,150.61,3274.0
2020-02-03 14:05:00,150.63,150.63,150.5,150.5,2810.0,150.63,150.63,150.5,150.5,2810.0
2020-02-03 14:10:00,150.42,150.44,150.32,150.38,2800.0,150.42,150.44,150.32,150.38,2800.0
2020-02-03 14:15:00,150.4,150.45,150.39,150.42,1102.0,150.4,150.45,150.39,150.42,1102.0
2020-02-03 14:20:00,150.41,150.53,150.37,150.37,4318.0,150.41,150.53,150.37,150.37,4318.0
2020-02-03 14:25:00,150.38,150.4,150.22,150.28,3522.0,150.38,150.4,150.22,150.28,3522.0
2020-02-03 14:30:00,150.27,150.39,150.06,150.12,3882.0,150.27,150.39,150.06,150.12,3882.0
2020-02-03 14:35:00,150.1,150.23,150.07,150.23,3000.0,150.1,150.23,150.07,150.23,3000.0
2020-02-03 14:40:00,150.24,150.41,150.11,150.4,3221.0,150.24,150.41,150.11,150.4,3221.0
2020-02-03 14:45:00,150.35,150.54,150.31,150.49,2750.0,150.35,150.54,150.31,150.49,2750.0
2020-02-03 14:50:00,150.51,150.55,150.39,150.51,3610.0,150.51,150.55,150.39,150.51,3610.0
2020-02-03 14:55:00,150.56,150.59,150.41,150.48,2912.0,150.56,150.59,150.41,150.48,2912.0
2020-02-03 15:00:00,150.47,150.6,150.45,150.6,1593.0,150.47,150.6,150.45,150.6,1593.0
2020-02-03 15:05:00,150.55,150.64,150.49,150.55,5158.0,150.55,150.64,150.49,150.55,5158.0
2020-02-03 15:10:00,150.57,150.64,150.52,150.54,4451.0,150.57,150.64,150.52,150.54,4451.0
2020-02-03 15:15:00,150.58,150.61,150.45,150.51,4299.0,150.58,150.61,150.45,150.51,4299.0
2020-02-03 15:20:00,150.45,150.7,150.45,150.7,3239.0,150.45,150.7,150.45,150.7,3239.0
2020-02-03 15:25:00,150.74,150.75,150.62,150.75,4704.0,150.74,150.75,150.62,150.75,4704.0
2020-02-03 15:30:00,150.76,150.82,150.7,150.78,9198.0,150.76,150.82,150.7,150.78,9198.0
2020-02-03 15:35:00,150.78,150.85,150.65,150.67,9683.0,150.78,150.85,150.65,150.67,9683.0
2020-02-03 15:40:00,150.67,150.67,150.44,150.47,5836.0,150.67,150.67,150.44,150.47,5836.0
2020-02-03 15:45:00,150.43,150.45,150.19,150.19,7161.0,150.43,150.45,150.19,150.19,7161.0
2020-02-03 15:50:00,150.19,150.57,150.17,150.51,48022.0,150.19,150.57,150.17,150.51,48022.0
2020-02-03 15:55:00,150.47,150.51,150.18,150.26,53448.0,150.47,150.51,150.18,150.26,53448.0
2020-02-04 09:30:00,152.58,153.65,152.02,152.9,23313.0,152.58,153.65,152.02,152.9,23313.0
2020-02-04 09:35:00,152.8,152.91,152.06,152.06,2423.0,152.8,152.91,152.06,152.06,2423.0
2020-02-04 09:40:00,152.33,153.03,152.33,152.8,3247.0,152.33,153.03,152.33,152.8,3247.0
2020-02-04 09:45:00,152.9,153.04,152.62,152.82,6921.0,152.9,153.04,152.62,152.82,6921.0
2020-02-04 09:50:00,152.93,152.94,152.44,152.44,2969.0,152.93,152.94,152.44,152.44,2969.0
2020-02-04 09:55:00,152.54,152.99,152.34,152.87,2330.0,152.54,152.99,152.34,152.87,2330.0
2020-02-04 10:00:00,152.84,152.84,152.5,152.5,3044.0,152.84,152.84,152.5,152.5,3044.0
2020-02-04 10:05:00,152.51,152.59,152.31,152.41,5973.0,152.51,152.59,152.31,152.41,5973.0
2020-02-04 10:10:00,152.44,152.44,152.22,152.33,2906.0,152.44,152.44,152.22,152.33,2906.0
2020-02-04 10:15:00,152.32,152.32,152.2,152.22,910.0,152.32,152.32,152.2,152.22,910.0
2020-02-04 10:20:00,152.3,152.6,152.26,152.46,3118.0,152.3,152.6,152.26,152.46,3118.0
2020-02-04 10:25:00,152.42,152.44,152.38,152.39,2300.0,152.42,152.44,152.38,152.39,2300.0
2020-02-04 10:30:00,152.38,152.44,152.3,152.3,4445.0,152.38,152.44,152.3,152.3,4445.0
2020-02-04 10:35:00,152.34,152.44,152.33,152.44,3400.0,152.34,152.44,152.33,152.44,3400.0
2020-02-04 10:40:00,152.51,152.74,152.49,152.56,5024.0,152.51,152.74,152.49,152.56,5024.0
2020-02-04 10:45:00,152.55,152.62,152.42,152.49,2551.0,152.55,152.62,152.42,152.49,2551.0
2020-02-04 10:50:00,152.5,152.55,152.35,152.4,2044.0,152.5,152.55,152.35,152.4,2044.0
2020-02-04 10:55:00,152.38,152.38,152.1,152.19,1532.0,152.38,152.38,152.1,152.19,1532.0
2020-02-04 11:00:00,152.22,152.3,152.13,152.24,1652.0,152.22,152.3,152.13,152.24,1652.0
2020-02-04 11:05:00,152.3,152.51,152.3,152.43,2700.0,152.3,152.51,152.3,152.43,2700.0
2020-02-04 11:10:00,152.47,152.68,152.47,152.49,2464.0,152.47,152.68,152.47,152.49,2464.0
2020-02-04 11:15:00,152.46,152.73,152.46,152.71,2279.0,152.46,152.73,152.46,152.71,2279.0
2020-02-04 11:20:00,152.75,153.07,152.75,153.06,2186.0,152.75,153.07,152.75,153.06,2186.0
2020-02-04 11:25:00,153.02,153.34,152.94,153.3,4941.0,153.02,153.34,152.94,153.3,4941.0
2020-02-04 11:30:00,153.33,153.4,153.23,153.39,9832.0,153.33,153.4,153.23,153.39,9832.0
2020-02-04 11:35:00,153.42,153.6,153.41,153.59,5737.0,153.42,153.6,153.41,153.59,5737.0
2020-02-04 11:40:00,153.59,153.61,153.44,153.44,2992.0,153.59,153.61,153.44,153.44,2992.0
2020-02-04 11:45:00,153.46,153.71,153.45,153.71,6421.0,153.46,153.71,153.45,153.71,6421.0
2020-02-04 11:50:00,153.65,153.66,153.56,153.56,1798.0,153.65,153.66,153.56,153.56,1798.0
2020-02-04 11:55:00,153.56,153.75,153.55,153.75,2118.0,153.56,153.75,153.55,153.75,2118.0
2020-02-04 12:00:00,153.77,153.86,153.77,153.86,2012.0,153.77,153.86,153.77,153.86,2012.0
2020-02-04 12:05:00,153.85,153.97,153.85,153.97,11045.0,153.85,153.97,153.85,153.97,11045.0
2020-02-04 12:10:00,153.98,155.1,153.94,154.46,52171.0,153.98,155.1,153.94,154.46,52171.0
2020-02-04 12:15:00,154.46,154.62,154.26,154.43,11087.0,154.46,154.62,154.26,154.43,11087.0
2020-02-04 12:20:00,154.46,154.65,154.46,154.62,3047.0,154.46,154.65,154.46,154.62,3047.0
2020-02-04 12:25:00,154.62,154.82,154.59,154.73,5947.0,154.62,154.82,154.59,154.73,5947.0
2020-02-04 12:30:00,154.73,154.73,154.32,154.33,3648.0,154.73,154.73,154.32,154.33,3648.0
2020-02-04 12:35:00,154.31,154.39,154.25,154.39,14526.0,154.31,154.39,154.25,154.39,14526.0
2020-02-04 12:40:00,154.5,154.52,154.2,154.36,4691.0,154.5,154.52,154.2,154.36,4691.0
2020-02-04 12:45:00,154.37,154.41,154.23,154.26,3600.0,154.37,154.41,154.23,154.26,3600.0
2020-02-04 12:50:00,154.32,154.32,154.14,154.18,1716.0,154.32,154.32,154.14,154.18,1716.0
2020-02-04 12:55:00,154.21,154.21,154.08,154.1,2254.0,154.21,154.21,154.08,154.1,2254.0
2020-02-04 13:00:00,154.16,154.18,154.07,154.18,9637.0,154.16,154.18,154.07,154.18,9637.0
2020-02-04 13:05:00,154.14,154.18,154.08,154.08,1301.0,154.14,154.18,154.08,154.08,1301.0
2020-02-04 13:10:00,154.1,154.11,154.06,154.06,1456.0,154.1,154.11,154.06,154.06,1456.0
2020-02-04 13:15:00,154.05,154.05,153.9,153.95,1700.0,154.05,154.05,153.9,153.95,1700.0
2020-02-04 13:20:00,153.93,153.94,153.66,153.66,4431.0,153.93,153.94,153.66,153.66,4431.0
2020-02-04 13:25:00,153.68,153.84,153.61,153.83,1055.0,153.68,153.84,153.61,153.83,1055.0
2020-02-04 13:30:00,153.85,153.89,153.8,153.89,2186.0,153.85,153.89,153.8,153.89,2186.0
2020-02-04 13:35:00,154.03,154.03,153.9,153.94,1611.0,154.03,154.03,153.9,153.94,1611.0
2020-02-04 13:40:00,153.94,154.02,153.91,154.0,2162.0,153.94,154.02,153.91,154.0,2162.0
2020-02-04 13:45:00,153.97,154.1,153.93,154.1,3911.0,153.97,154.1,153.93,154.1,3911.0
2020-02-04 13:50:00,154.11,154.14,153.94,153.94,3149.0,154.11,154.14,153.94,153.94,3149.0
2020-02-04 13:55:00,153.91,154.02,153.9,154.02,1600.0,153.91,154.02,153.9,154.02,1600.0
2020-02-04 14:00:00,154.03,154.14,154.02,154.09,2079.0,154.03,154.14,154.02,154.09,2079.0
2020-02-04 14:05:00,154.17,154.36,154.17,154.36,1939.0,154.17,154.36,154.17,154.36,1939.0
2020-02-04 14:10:00,154.37,154.37,154.29,154.29,2209.0,154.37,154.37,154.29,154.29,2209.0
2020-02-04 14:15:00,154.26,154.3,154.17,154.21,2912.0,154.26,154.3,154.17,154.21,2912.0
2020-02-04 14:20:00,154.22,154.28,154.22,154.23,1700.0,154.22,154.28,154.22,154.23,1700.0
2020-02-04 14:25:00,154.26,154.31,154.23,154.29,3991.0,154.26,154.31,154.23,154.29,3991.0
2020-02-04 14:30:00,154.29,154.41,154.25,154.26,4095.0,154.29,154.41,154.25,154.26,4095.0
2020-02-04 14:35:00,154.3,154.39,154.29,154.36,5022.0,154.3,154.39,154.29,154.36,5022.0
2020-02-04 14:40:00,154.34,154.68,154.33,154.68,26918.0,154.34,154.68,154.33,154.68,26918.0
2020-02-04 14:45:00,154.63,154.98,154.63,154.96,8822.0,154.63,154.98,154.63,154.96,8822.0
2020-02-04 14:50:00,154.95,154.99,154.79,154.83,9771.0,154.95,154.99,154.79,154.83,9771.0
2020-02-04 14:55:00,154.79,155.0,154.78,154.97,7638.0,154.79,155.0,154.78,154.97,7638.0
2020-02-04 15:00:00,154.95,155.0,154.82,155.0,7550.0,154.95,155.0,154.82,155.0,7550.0
2020-02-04 15:05:00,154.97,155.09,154.91,154.97,6834.0,154.97,155.09,154.91,154.97,6834.0
2020-02-04 15:10:00,154.96,155.0,154.83,154.85,5100.0,154.96,155.0,154.83,154.85,5100.0
2020-02-04 15:15:00,154.84,155.09,154.76,154.99,12409.0,154.84,155.09,154.76,154.99,12409.0
2020-02-04 15:20:00,154.95,155.21,154.95,155.17,5752.0,154.95,155.21,154.95,155.17,5752.0
2020-02-04 15:25:00,155.18,155.28,155.14,155.16,4606.0,155.18,155.28,155.14,155.16,4606.0
2020-02-04 15:30:00,155.2,155.23,154.98,155.06,8044.0,155.2,155.23,154.98,155.06,8044.0
2020-02-04 15:35:00,155.06,155.23,155.01,155.04,9517.0,155.06,155.23,155.01,155.04,9517.0
2020-02-04 15:40:00,155.02,155.07,154.89,155.06,5486.0,155.02,155.07,154.89,155.06,5486.0
2020-02-04 15:45:00,155.0,155.53,155.0,155.44,16219.0,155.0,155.53,155.0,155.44,16219.0
2020-02-04 15:50:00,155.48,155.82,155.38,155.82,65028.0,155.48,155.82,155.38,155.82,65028.0
2020-02-04 15:55:00,155.79,155.92,155.65,155.84,133960.0,155.79,155.92,155.65,155.84,133960.0
2020-02-05 09:30:00,157.44,158.0,156.73,156.73,20898.0,157.44,158.0,156.73,156.73,20898.0
2020-02-05 09:35:00,156.6,156.6,154.87,154.95,11729.0,156.6,156.6,154.87,154.95,11729.0
2020-02-05 09:40:00,155.16,155.2,154.79,155.06,3367.0,155.16,155.2,154.79,155.06,3367.0
2020-02-05 09:45:00,155.03,155.68,155.03,155.61,3487.0,155.03,155.68,155.03,155.61,3487.0
2020-02-05 09:50:00,155.57,155.57,154.91,154.91,4008.0,155.57,155.57,154.91,154.91,4008.0
2020-02-05 09:55:00,155.05,155.98,155.05,155.98,6499.0,155.05,155.98,155.05,155.98,6499.0
2020-02-05 10:00:00,155.91,155.99,155.27,155.42,5100.0,155.91,155.99,155.27,155.42,5100.0
2020-02-05 10:05:00,155.44,155.86,155.14,155.16,13072.0,155.44,155.86,155.14,155.16,13072.0
2020-02-05 10:10:00,155.17,155.36,154.8,154.88,4337.0,155.17,155.36,154.8,154.88,4337.0
2020-02-05 10:15:00,155.08,155.18,154.79,154.8,3310.0,155.08,155.18,154.79,154.8,3310.0
2020-02-05 10:20:00,154.77,154.93,154.63,154.76,4816.0,154.77,154.93,154.63,154.76,4816.0
2020-02-05 10:25:00,154.77,154.81,154.4,154.49,5899.0,154.77,154.81,154.4,154.49,5899.0
2020-02-05 10:30:00,154.33,154.59,154.11,154.5,6000.0,154.33,154.59,154.11,154.5,6000.0
2020-02-05 10:35:00,154.5,154.51,153.91,154.04,5845.0,154.5,154.51,153.91,154.04,5845.0
2020-02-05 10:40:00,154.04,154.09,153.82,154.03,6853.0,154.04,154.09,153.82,154.03,6853.0
2020-02-05 10:45:00,154.13,154.15,153.72,154.07,6406.0,154.13,154.15,153.72,154.07,6406.0
2020-02-05 10:50:00,154.09,154.27,154.03,154.12,5928.0,154.09,154.27,154.03,154.12,5928.0
2020-02-05 10:55:00,153.93,154.34,153.88,154.11,1956.0,153.93,154.34,153.88,154.11,1956.0
2020-02-05 11:00:00,154.0,154.48,153.8,154.46,4910.0,154.0,154.48,153.8,154.46,4910.0
2020-02-05 11:05:00,154.5,154.77,154.34,154.77,3200.0,154.5,154.77,154.34,154.77,3200.0
2020-02-05 11:10:00,154.79,154.81,154.52,154.77,6615.0,154.79,154.81,154.52,154.77,6615.0
2020-02-05 11:15:00,154.78,154.91,154.63,154.87,5108.0,154.78,154.91,154.63,154.87,5108.0
2020-02-05 11:20:00,154.84,154.9,154.52,154.58,6832.0,154.84,154.9,154.52,154.58,6832.0
2020-02-05 11:25:00,154.55,154.67,154.38,154.64,5000.0,154.55,154.67,154.38,154.64,5000.0
2020-02-05 11:30:00,154.69,154.72,154.39,154.46,4200.0,154.69,154.72,154.39,154.46,4200.0
2020-02-05 11:35:00,154.27,154.38,154.16,154.32,4900.0,154.27,154.38,154.16,154.32,4900.0
2020-02-05 11:40:00,154.25,154.38,154.11,154.31,9350.0,154.25,154.38,154.11,154.31,9350.0
2020-02-05 11:45:00,154.3,154.41,154.23,154.4,3993.0,154.3,154.41,154.23,154.4,3993.0
2020-02-05 11:50:00,154.61,154.75,154.51,154.55,5414.0,154.61,154.75,154.51,154.55,5414.0
2020-02-05 11:55:00,154.56,154.72,154.47,154.72,5400.0,154.56,154.72,154.47,154.72,5400.0
2020-02-05 12:00:00,154.65,154.65,154.43,154.48,10138.0,154.65,154.65,154.43,154.48,10138.0
2020-02-05 12:05:00,154.48,154.74,154.46,154.62,4499.0,154.48,154.74,154.46,154.62,4499.0
2020-02-05 12:10:00,154.6,154.65,154.49,154.49,4100.0,154.6,154.65,154.49,154.49,4100.0
2020-02-05 12:15:00,154.58,154.58,154.32,154.33,3117.0,154.58,154.58,154.32,154.33,3117.0
2020-02-05 12:20:00,154.48,154.5,154.36,154.45,3177.0,154.48,154.5,154.36,154.45,3177.0
2020-02-05 12:25:00,154.5,154.54,154.41,154.42,1700.0,154.5,154.54,154.41,154.42,1700.0
2020-02-05 12:30:00,154.39,154.47,154.35,154.43,2300.0,154.39,154.47,154.35,154.43,2300.0
2020-02-05 12:35:00,154.47,154.55,154.37,154.44,1557.0,154.47,154.55,154.37,154.44,1557.0
2020-02-05 12:40:00,154.5,154.5,154.34,154.4,2766.0,154.5,154.5,154.34,154.4,2766.0
2020-02-05 12:45:00,154.35,154.38,154.27,154.31,3945.0,154.35,154.38,154.27,154.31,3945.0
2020-02-05 12:50:00,154.31,154.37,154.12,154.18,3486.0,154.31,154.37,154.12,154.18,3486.0
2020-02-05 12:55:00,154.19,154.23,154.13,154.21,6681.0,154.19,154.23,154.13,154.21,6681.0
2020-02-05 13:00:00,154.2,154.28,154.13,154.14,3873.0,154.2,154.28,154.13,154.14,3873.0
2020-02-05 13:05:00,154.15,154.23,154.09,154.1,6611.0,154.15,154.23,154.09,154.1,6611.0
2020-02-05 13:10:00,154.07,154.26,154.0,154.22,4892.0,154.07,154.26,154.0,154.22,4892.0
2020-02-05 13:15:00,154.22,154.24,154.11,154.21,13716.0,154.22,154.24,154.11,154.21,13716.0
2020-02-05 13:20:00,154.16,154.23,154.11,154.16,4671.0,154.16,154.23,154.11,154.16,4671.0
2020-02-05 13:25:00,154.17,154.26,154.08,154.08,4300.0,154.17,154.26,154.08,154.08,4300.0
2020-02-05 13:30:00,154.08,154.21,154.07,154.14,6206.0,154.08,154.21,154.07,154.14,6206.0
2020-02-05 13:35:00,154.17,154.2,154.09,154.09,4563.0,154.17,154.2,154.09,154.09,4563.0
2020-02-05 13:40:00,154.11,154.19,154.08,154.17,14564.0,154.11,154.19,154.08,154.17,14564.0
2020-02-05 13:45:00,154.18,154.19,154.07,154.17,6400.0,154.18,154.19,154.07,154.17,6400.0
2020-02-05 13:50:00,154.13,154.2,153.97,154.0,7264.0,154.13,154.2,153.97,154.0,7264.0
2020-02-05 13:55:00,153.99,154.18,153.99,154.01,4200.0,153.99,154.18,153.99,154.01,4200.0
2020-02-05 14:00:00,153.99,154.0,153.85,153.86,10800.0,153.99,154.0,153.85,153.86,10800.0
2020-02-05 14:05:00,153.87,153.89,153.74,153.74,6691.0,153.87,153.89,153.74,153.74,6691.0
2020-02-05 14:10:00,153.76,153.76,153.57,153.68,6200.0,153.76,153.76,153.57,153.68,6200.0
2020-02-05 14:15:00,153.68,153.74,153.59,153.69,7071.0,153.68,153.74,153.59,153.69,7071.0
2020-02-05 14:20:00,153.71,153.93,153.7,153.88,6343.0,153.71,153.93,153.7,153.88,6343.0
2020-02-05 14:25:00,153.88,153.95,153.8,153.81,11317.0,153.88,153.95,153.8,153.81,11317.0
2020-02-05 14:30:00,153.8,153.99,153.8,153.94,6333.0,153.8,153.99,153.8,153.94,6333.0
2020-02-05 14:35:00,153.95,154.06,153.91,154.05,3620.0,153.95,154.06,153.91,154.05,3620.0
2020-02-05 14:40:00,154.05,154.09,153.97,154.08,6446.0,154.05,154.09,153.97,154.08,6446.0
2020-02-05 14:45:00,154.08,154.12,154.04,154.12,3800.0,154.08,154.12,154.04,154.12,3800.0
2020-02-05 14:50:00,154.16,154.33,154.07,154.33,14825.0,154.16,154.33,154.07,154.33,14825.0
2020-02-05 14:55:00,154.31,154.36,154.21,154.34,3572.0,154.31,154.36,154.21,154.34,3572.0
2020-02-05 15:00:00,154.26,154.45,154.23,154.35,11900.0,154.26,154.45,154.23,154.35,11900.0
2020-02-05 15:05:00,154.44,154.5,154.15,154.17,10162.0,154.44,154.5,154.15,154.17,10162.0
2020-02-05 15:10:00,154.12,154.3,154.12,154.21,4136.0,154.12,154.3,154.12,154.21,4136.0
2020-02-05 15:15:00,154.25,154.31,154.24,154.29,7217.0,154.25,154.31,154.24,154.29,7217.0
2020-02-05 15:20:00,154.3,154.42,154.25,154.25,8451.0,154.3,154.42,154.25,154.25,8451.0
2020-02-05 15:25:00,154.23,154.26,154.15,154.17,3379.0,154.23,154.26,154.15,154.17,3379.0
2020-02-05 15:30:00,154.11,154.23,154.04,154.07,8177.0,154.11,154.23,154.04,154.07,8177.0
2020-02-05 15:35:00,154.07,154.2,154.05,154.1,14680.0,154.07,154.2,154.05,154.1,14680.0
2020-02-05 15:40:00,154.11,154.31,154.08,154.29,15284.0,154.11,154.31,154.08,154.29,15284.0
2020-02-05 15:45:00,154.31,154.39,154.15,154.2,7621.0,154.31,154.39,154.15,154.2,7621.0
2020-02-05 15:50:00,154.08,154.19,153.93,153.96,29710.0,154.08,154.19,153.93,153.96,29710.0
2020-02-05 15:55:00,153.98,154.34,153.9,154.21,47602.0,153.98,154.34,153.9,154.21,47602.0
2020-02-06 09:30:00,154.8,155.39,154.43,154.61,17838.0,154.8,155.39,154.43,154.61,17838.0
2020-02-06 09:35:00,154.4,155.29,154.2,154.65,3650.0,154.4,155.29,154.2,154.65,3650.0
2020-02-06 09:40:00,154.71,155.05,154.57,154.57,12656.0,154.71,155.05,154.57,154.57,12656.0
2020-02-06 09:45:00,154.56,155.08,154.4,155.08,5002.0,154.56,155.08,154.4,155.08,5002.0
2020-02-06 09:50:00,155.33,155.33,155.0,155.0,1002.0,155.33,155.33,155.0,155.0,1002.0
2020-02-06 09:55:00,155.12,155.64,155.06,155.64,6100.0,155.12,155.64,155.06,155.64,6100.0
2020-02-06 10:00:00,155.64,155.64,155.23,155.25,3354.0,155.64,155.64,155.23,155.25,3354.0
2020-02-06 10:05:00,155.35,155.35,155.02,155.1,11054.0,155.35,155.35,155.02,155.1,11054.0
2020-02-06 10:10:00,155.07,155.26,155.02,155.18,2050.0,155.07,155.26,155.02,155.18,2050.0
2020-02-06 10:15:00,155.2,155.2,154.84,154.87,750.0,155.2,155.2,154.84,154.87,750.0
2020-02-06 10:20:00,154.92,155.23,154.87,155.01,710.0,154.92,155.23,154.87,155.01,710.0
2020-02-06 10:25:00,155.07,155.31,155.07,155.17,1412.0,155.07,155.31,155.07,155.17,1412.0
2020-02-06 10:30:00,155.21,155.47,155.21,155.46,1971.0,155.21,155.47,155.21,155.46,1971.0
2020-02-06 10:35:00,155.46,155.61,155.39,155.55,1100.0,155.46,155.61,155.39,155.55,1100.0
2020-02-06 10:40:00,155.56,155.61,155.24,155.26,2881.0,155.56,155.61,155.24,155.26,2881.0
2020-02-06 10:45:00,155.27,155.62,155.27,155.53,2441.0,155.27,155.62,155.27,155.53,2441.0
2020-02-06 10:50:00,155.51,155.61,155.29,155.29,5187.0,155.51,155.61,155.29,155.29,5187.0
2020-02-06 10:55:00,155.32,155.45,155.28,155.45,1932.0,155.32,155.45,155.28,155.45,1932.0
2020-02-06 11:00:00,155.42,155.56,155.4,155.46,2784.0,155.42,155.56,155.4,155.46,2784.0
2020-02-06 11:05:00,155.5,155.63,155.47,155.5,1400.0,155.5,155.63,155.47,155.5,1400.0
2020-02-06 11:10:00,155.5,155.77,155.5,155.77,1700.0,155.5,155.77,155.5,155.77,1700.0
2020-02-06 11:15:00,155.76,155.76,155.6,155.68,900.0,155.76,155.76,155.6,155.68,900.0
2020-02-06 11:20:00,155.72,155.85,155.65,155.72,2400.0,155.72,155.85,155.65,155.72,2400.0
2020-02-06 11:25:00,155.69,155.8,155.69,155.77,1200.0,155.69,155.8,155.69,155.77,1200.0
2020-02-06 11:30:00,155.91,156.06,155.83,156.06,2089.0,155.91,156.06,155.83,156.06,2089.0
2020-02-06 11:35:00,156.02,156.13,155.92,156.05,3842.0,156.02,156.13,155.92,156.05,3842.0
2020-02-06 11:40:00,156.03,156.05,155.85,155.86,1900.0,156.03,156.05,155.85,155.86,1900.0
2020-02-06 11:45:00,155.82,155.86,155.67,155.72,7229.0,155.82,155.86,155.67,155.72,7229.0
2020-02-06 11:50:00,155.71,155.71,155.63,155.66,1428.0,155.71,155.71,155.63,155.66,1428.0
2020-02-06 11:55:00,155.67,155.67,155.55,155.58,1422.0,155.67,155.67,155.55,155.58,1422.0
2020-02-06 12:00:00,155.53,155.81,155.53,155.8,1400.0,155.53,155.81,155.53,155.8,1400.0
2020-02-06 12:05:00,155.83,156.0,155.82,155.96,2670.0,155.83,156.0,155.82,155.96,2670.0
2020-02-06 12:10:00,155.92,155.92,155.62,155.62,3500.0,155.92,155.92,155.62,155.62,3500.0
2020-02-06 12:15:00,155.59,155.69,155.59,155.67,1279.0,155.59,155.69,155.59,155.67,1279.0
2020-02-06 12:20:00,155.63,155.68,155.41,155.42,6654.0,155.63,155.68,155.41,155.42,6654.0
2020-02-06 12:25:00,155.46,155.46,155.33,155.37,1200.0,155.46,155.46,155.33,155.37,1200.0
2020-02-06 12:30:00,155.37,155.42,155.25,155.4,3700.0,155.37,155.42,155.25,155.4,3700.0
2020-02-06 12:35:00,155.39,155.39,155.3,155.37,3971.0,155.39,155.39,155.3,155.37,3971.0
2020-02-06 12:40:00,155.42,155.42,155.35,155.36,2000.0,155.42,155.42,155.35,155.36,2000.0
2020-02-06 12:45:00,155.34,155.34,155.25,155.28,3540.0,155.34,155.34,155.25,155.28,3540.0
2020-02-06 12:50:00,155.31,155.33,155.21,155.29,2403.0,155.31,155.33,155.21,155.29,2403.0
2020-02-06 12:55:00,155.27,155.31,155.19,155.23,3300.0,155.27,155.31,155.19,155.23,3300.0
2020-02-06 13:00:00,155.2,155.2,155.1,155.1,3027.0,155.2,155.2,155.1,155.1,3027.0
2020-02-06 13:05:00,155.09,155.09,154.91,154.95,3417.0,155.09,155.09,154.91,154.95,3417.0
2020-02-06 13:10:00,154.98,155.04,154.92,155.02,1751.0,154.98,155.04,154.92,155.02,1751.0
2020-02-06 13:15:00,155.01,155.01,154.94,154.95,1296.0,155.01,155.01,154.94,154.95,1296.0
2020-02-06 13:20:00,154.92,155.0,154.89,154.93,1899.0,154.92,155.0,154.89,154.93,1899.0
2020-02-06 13:25:00,155.03,155.03,154.89,154.89,900.0,155.03,155.03,154.89,154.89,900.0
2020-02-06 13:30:00,154.88,155.02,154.87,154.93,3439.0,154.88,155.02,154.87,154.93,3439.0
2020-02-06 13:35:00,154.99,155.0,154.92,154.97,2616.0,154.99,155.0,154.92,154.97,2616.0
2020-02-06 13:40:00,155.03,155.09,154.94,155.01,2200.0,155.03,155.09,154.94,155.01,2200.0
2020-02-06 13:45:00,155.0,155.0,154.93,154.97,1171.0,155.0,155.0,154.93,154.97,1171.0
2020-02-06 13:50:00,155.02,155.05,154.92,154.92,2301.0,155.02,155.05,154.92,154.92,2301.0
2020-02-06 13:55:00,154.96,154.99,154.91,154.98,1000.0,154.96,154.99,154.91,154.98,1000.0
2020-02-06 14:00:00,154.98,154.99,154.94,154.97,900.0,154.98,154.99,154.94,154.97,900.0
2020-02-06 14:05:00,154.97,155.05,154.95,154.96,2500.0,154.97,155.05,154.95,154.96,2500.0
2020-02-06 14:10:00,154.94,154.94,154.86,154.89,809.0,154.94,154.94,154.86,154.89,809.0
2020-02-06 14:15:00,154.94,154.97,154.87,154.87,1600.0,154.94,154.97,154.87,154.87,1600.0
2020-02-06 14:20:00,154.83,154.83,154.76,154.8,541.0,154.83,154.83,154.76,154.8,541.0
2020-02-06 14:25:00,154.81,154.95,154.81,154.95,600.0,154.81,154.95,154.81,154.95,600.0
2020-02-06 14:30:00,154.92,154.97,154.92,154.97,3209.0,154.92,154.97,154.92,154.97,3209.0
2020-02-06 14:35:00,154.95,154.96,154.83,154.84,1900.0,154.95,154.96,154.83,154.84,1900.0
2020-02-06 14:40:00,154.87,154.91,154.77,154.78,1968.0,154.87,154.91,154.77,154.78,1968.0
2020-02-06 14:45:00,154.71,154.8,154.69,154.8,800.0,154.71,154.8,154.69,154.8,800.0
2020-02-06 14:50:00,154.88,154.9,154.83,154.85,1472.0,154.88,154.9,154.83,154.85,1472.0
2020-02-06 14:55:00,154.8,154.8,154.77,154.8,600.0,154.8,154.8,154.77,154.8,600.0
2020-02-06 15:00:00,154.8,154.84,154.76,154.84,800.0,154.8,154.84,154.76,154.84,800.0
2020-02-06 15:05:00,154.83,154.92,154.82,154.92,600.0,154.83,154.92,154.82,154.92,600.0
2020-02-06 15:10:00,154.89,154.92,154.81,154.81,1437.0,154.89,154.92,154.81,154.81,1437.0
2020-02-06 15:15:00,154.83,154.91,154.83,154.89,1954.0,154.83,154.91,154.83,154.89,1954.0
2020-02-06 15:20:00,154.89,154.89,154.78,154.82,2396.0,154.89,154.89,154.78,154.82,2396.0
2020-02-06 15:25:00,154.83,154.92,154.73,154.79,2990.0,154.83,154.92,154.73,154.79,2990.0
2020-02-06 15:30:00,154.73,155.07,154.73,155.01,5060.0,154.73,155.07,154.73,155.01,5060.0
2020-02-06 15:35:00,155.01,155.04,154.89,154.91,4339.0,155.01,155.04,154.89,154.91,4339.0
2020-02-06 15:40:00,154.91,154.97,154.91,154.92,2600.0,154.91,154.97,154.91,154.92,2600.0
2020-02-06 15:45:00,154.95,154.96,154.67,154.67,3430.0,154.95,154.96,154.67,154.67,3430.0
2020-02-06 15:50:00,154.63,154.76,154.55,154.74,9041.0,154.63,154.76,154.55,154.74,9041.0
2020-02-06 15:55:00,154.75,154.84,154.7,154.81,16589.0,154.75,154.84,154.7,154.81,16589.0
2020-02-07 09:30:00,154.5,154.5,153.41,154.03,13600.0,154.5,154.5,153.41,154.03,13600.0
2020-02-07 09:35:00,153.8,154.03,153.57,153.57,3639.0,153.8,154.03,153.57,153.57,3639.0
2020-02-07 09:40:00,153.57,154.11,153.41,153.92,3100.0,153.57,154.11,153.41,153.92,3100.0
2020-02-07 09:45:00,153.86,153.86,153.7,153.8,2600.0,153.86,153.86,153.7,153.8,2600.0
2020-02-07 09:50:00,153.62,154.02,153.6,153.63,3082.0,153.62,154.02,153.6,153.63,3082.0
2020-02-07 09:55:00,153.73,153.94,153.69,153.71,3159.0,153.73,153.94,153.69,153.71,3159.0
2020-02-07 10:00:00,153.69,153.76,153.46,153.47,3847.0,153.69,153.76,153.46,153.47,3847.0
2020-02-07 10:05:00,153.46,153.87,153.36,153.87,2300.0,153.46,153.87,153.36,153.87,2300.0
2020-02-07 10:10:00,153.92,154.09,153.91,154.09,1072.0,153.92,154.09,153.91,154.09,1072.0
2020-02-07 10:15:00,154.08,154.21,154.0,154.14,2000.0,154.08,154.21,154.0,154.14,2000.0
2020-02-07 10:20:00,154.15,154.28,154.15,154.16,1915.0,154.15,154.28,154.15,154.16,1915.0
2020-02-07 10:25:00,154.07,154.16,154.04,154.14,2100.0,154.07,154.16,154.04,154.14,2100.0
2020-02-07 10:30:00,154.18,154.28,154.16,154.23,1300.0,154.18,154.28,154.16,154.23,1300.0
2020-02-07 10:35:00,154.2,154.25,154.12,154.13,2400.0,154.2,154.25,154.12,154.13,2400.0
2020-02-07 10:40:00,154.13,154.41,154.13,154.38,2600.0,154.13,154.41,154.13,154.38,2600.0
2020-02-07 10:45:00,154.46,154.46,154.2,154.38,4627.0,154.46,154.46,154.2,154.38,4627.0
2020-02-07 10:50:00,154.35,154.37,154.29,154.32,2350.0,154.35,154.37,154.29,154.32,2350.0
2020-02-07 10:55:00,154.34,154.56,154.29,154.37,2314.0,154.34,154.56,154.29,154.37,2314.0
2020-02-07 11:00:00,154.29,154.38,154.2,154.3,2250.0,154.29,154.38,154.2,154.3,2250.0
2020-02-07 11:05:00,154.2,154.4,154.2,154.25,2249.0,154.2,154.4,154.2,154.25,2249.0
2020-02-07 11:10:00,154.35,154.35,154.22,154.32,2069.0,154.35,154.35,154.22,154.32,2069.0
2020-02-07 11:15:00,154.28,154.34,154.28,154.32,2882.0,154.28,154.34,154.28,154.32,2882.0
2020-02-07 11:20:00,154.48,154.67,154.48,154.6,1300.0,154.48,154.67,154.48,154.6,1300.0
2020-02-07 11:25:00,154.64,154.82,154.63,154.82,1899.0,154.64,154.82,154.63,154.82,1899.0
2020-02-07 11:30:00,154.78,155.0,154.78,154.92,3993.0,154.78,155.0,154.78,154.92,3993.0
2020-02-07 11:35:00,154.89,155.12,154.89,155.09,4690.0,154.89,155.12,154.89,155.09,4690.0
2020-02-07 11:40:00,155.14,155.18,155.1,155.18,600.0,155.14,155.18,155.1,155.18,600.0
2020-02-07 11:45:00,155.14,155.16,155.0,155.0,3050.0,155.14,155.16,155.0,155.0,3050.0
2020-02-07 11:50:00,154.99,155.11,154.93,155.11,1758.0,154.99,155.11,154.93,155.11,1758.0
2020-02-07 11:55:00,155.11,155.11,154.97,154.99,2021.0,155.11,155.11,154.97,154.99,2021.0
2020-02-07 12:00:00,155.02,155.02,154.75,154.76,8108.0,155.02,155.02,154.75,154.76,8108.0
2020-02-07 12:05:00,154.77,154.85,154.74,154.75,1900.0,154.77,154.85,154.74,154.75,1900.0
2020-02-07 12:10:00,154.75,154.82,154.73,154.79,800.0,154.75,154.82,154.73,154.79,800.0
2020-02-07 12:15:00,154.75,154.78,154.69,154.71,3000.0,154.75,154.78,154.69,154.71,3000.0
2020-02-07 12:20:00,154.73,154.87,154.7,154.82,2656.0,154.73,154.87,154.7,154.82,2656.0
2020-02-07 12:25:00,154.87,154.91,154.86,154.88,3300.0,154.87,154.91,154.86,154.88,3300.0
2020-02-07 12:30:00,154.84,154.84,154.59,154.59,2770.0,154.84,154.84,154.59,154.59,2770.0
2020-02-07 12:35:00,154.65,154.69,154.56,154.58,2609.0,154.65,154.69,154.56,154.58,2609.0
2020-02-07 12:40:00,154.58,154.65,154.5,154.5,2987.0,154.58,154.65,154.5,154.5,2987.0
2020-02-07 12:45:00,154.52,154.52,154.42,154.44,2217.0,154.52,154.52,154.42,154.44,2217.0
2020-02-07 12:50:00,154.43,154.43,154.33,154.34,1900.0,154.43,154.43,154.33,154.34,1900.0
2020-02-07 12:55:00,154.35,154.43,154.31,154.4,2773.0,154.35,154.43,154.31,154.4,2773.0
2020-02-07 13:00:00,154.4,154.45,154.34,154.42,1800.0,154.4,154.45,154.34,154.42,1800.0
2020-02-07 13:05:00,154.4,154.48,154.32,154.48,2885.0,154.4,154.48,154.32,154.48,2885.0
2020-02-07 13:10:00,154.47,154.51,154.42,154.42,1400.0,154.47,154.51,154.42,154.42,1400.0
2020-02-07 13:15:00,154.41,154.41,154.3,154.32,2123.0,154.41,154.41,154.3,154.32,2123.0
2020-02-07 13:20:00,154.29,154.32,154.25,154.31,1900.0,154.29,154.32,154.25,154.31,1900.0
2020-02-07 13:25:00,154.29,154.34,154.26,154.34,3600.0,154.29,154.34,154.26,154.34,3600.0
2020-02-07 13:30:00,154.37,154.45,154.27,154.27,4522.0,154.37,154.45,154.27,154.27,4522.0
2020-02-07 13:35:00,154.26,154.37,154.02,154.03,4070.0,154.26,154.37,154.02,154.03,4070.0
2020-02-07 13:40:00,154.1,154.13,154.06,154.1,1862.0,154.1,154.13,154.06,154.1,1862.0
2020-02-07 13:45:00,154.06,154.06,153.94,153.97,1615.0,154.06,154.06,153.94,153.97,1615.0
2020-02-07 13:50:00,153.96,154.01,153.93,153.93,3100.0,153.96,154.01,153.93,153.93,3100.0
2020-02-07 13:55:00,153.93,153.93,153.68,153.71,2577.0,153.93,153.93,153.68,153.71,2577.0
2020-02-07 14:00:00,153.71,153.74,153.51,153.52,3900.0,153.71,153.74,153.51,153.52,3900.0
2020-02-07 14:05:00,153.64,153.67,153.5,153.5,2206.0,153.64,153.67,153.5,153.5,2206.0
2020-02-07 14:10:00,153.6,153.61,153.46,153.47,1974.0,153.6,153.61,153.46,153.47,1974.0
2020-02-07 14:15:00,153.56,153.67,153.47,153.49,3711.0,153.56,153.67,153.47,153.49,3711.0
2020-02-07 14:20:00,153.38,153.42,153.36,153.37,1586.0,153.38,153.42,153.36,153.37,1586.0
2020-02-07 14:25:00,153.34,153.66,153.34,153.59,3940.0,153.34,153.66,153.34,153.59,3940.0
2020-02-07 14:30:00,153.61,153.77,153.6,153.71,1300.0,153.61,153.77,153.6,153.71,1300.0
2020-02-07 14:35:00,153.7,153.82,153.7,153.74,2305.0,153.7,153.82,153.7,153.74,2305.0
2020-02-07 14:40:00,153.73,153.89,153.62,153.87,2570.0,153.73,153.89,153.62,153.87,2570.0
2020-02-07 14:45:00,153.84,153.85,153.73,153.73,2331.0,153.84,153.85,153.73,153.73,2331.0
2020-02-07 14:50:00,153.77,153.86,153.77,153.78,1078.0,153.77,153.86,153.77,153.78,1078.0
2020-02-07 14:55:00,153.95,153.97,153.86,153.96,1802.0,153.95,153.97,153.86,153.96,1802.0
2020-02-07 15:00:00,154.03,154.13,154.01,154.02,2500.0,154.03,154.13,154.01,154.02,2500.0
2020-02-07 15:05:00,154.03,154.05,153.88,153.88,2768.0,154.03,154.05,153.88,153.88,2768.0
2020-02-07 15:10:00,153.91,153.97,153.86,153.96,3550.0,153.91,153.97,153.86,153.96,3550.0
2020-02-07 15:15:00,153.96,153.99,153.9,153.94,2549.0,153.96,153.99,153.9,153.94,2549.0
2020-02-07 15:20:00,153.94,153.94,153.81,153.85,2900.0,153.94,153.94,153.81,153.85,2900.0
2020-02-07 15:25:00,153.84,153.97,153.83,153.94,1642.0,153.84,153.97,153.83,153.94,1642.0
2020-02-07 15:30:00,153.96,154.1,153.96,154.05,4500.0,153.96,154.1,153.96,154.05,4500.0
2020-02-07 15:35:00,154.03,154.03,153.92,153.95,4857.0,154.03,154.03,153.92,153.95,4857.0
2020-02-07 15:40:00,153.99,154.14,153.98,154.13,7315.0,153.99,154.14,153.98,154.13,7315.0
2020-02-07 15:45:00,154.12,154.2,154.08,154.08,6126.0,154.12,154.2,154.08,154.08,6126.0
2020-02-07 15:50:00,154.1,154.23,153.91,154.01,13095.0,154.1,154.23,153.91,154.01,13095.0
2020-02-07 15:55:00,154.06,154.35,154.0,154.28,35773.0,154.06,154.35,154.0,154.28,35773.0
2020-02-10 09:30:00,153.64,154.01,153.56,153.71,9537.0,153.64,154.01,153.56,153.71,9537.0
2020-02-10 09:35:00,154.23,154.49,154.17,154.49,1700.0,154.23,154.49,154.17,154.49,1700.0
2020-02-10 09:40:00,154.43,155.09,154.38,155.09,3088.0,154.43,155.09,154.38,155.09,3088.0
2020-02-10 09:45:00,155.01,155.13,154.6,154.78,3733.0,155.01,155.13,154.6,154.78,3733.0
2020-02-10 09:50:00,154.61,154.71,154.25,154.7,7688.0,154.61,154.71,154.25,154.7,7688.0
2020-02-10 09:55:00,154.8,154.99,154.75,154.8,4492.0,154.8,154.99,154.75,154.8,4492.0
2020-02-10 10:00:00,154.93,154.96,154.59,154.88,2844.0,154.93,154.96,154.59,154.88,2844.0
2020-02-10 10:05:00,154.81,154.95,154.53,154.94,6005.0,154.81,154.95,154.53,154.94,6005.0
2020-02-10 10:10:00,154.98,155.12,154.83,154.98,3633.0,154.98,155.12,154.83,154.98,3633.0
2020-02-10 10:15:00,154.99,155.76,154.99,155.76,3235.0,154.99,155.76,154.99,155.76,3235.0
2020-02-10 10:20:00,155.52,155.81,155.37,155.64,21779.0,155.52,155.81,155.37,155.64,21779.0
2020-02-10 10:25:00,155.57,155.58,155.37,155.52,525.0,155.57,155.58,155.37,155.52,525.0
2020-02-10 10:30:00,155.57,155.61,155.39,155.42,3121.0,155.57,155.61,155.39,155.42,3121.0
2020-02-10 10:35:00,155.46,155.69,155.28,155.62,4385.0,155.46,155.69,155.28,155.62,4385.0
2020-02-10 10:40:00,155.67,155.72,155.55,155.6,2100.0,155.67,155.72,155.55,155.6,2100.0
2020-02-10 10:45:00,155.67,155.68,155.63,155.63,1100.0,155.67,155.68,155.63,155.63,1100.0
2020-02-10 10:50:00,155.68,155.76,155.68,155.68,1631.0,155.68,155.76,155.68,155.68,1631.0
2020-02-10 10:55:00,155.67,155.85,155.61,155.85,2715.0,155.67,155.85,155.61,155.85,2715.0
2020-02-10 11:00:00,156.02,156.06,155.94,156.05,2900.0,156.02,156.06,155.94,156.05,2900.0
2020-02-10 11:05:00,156.21,156.33,156.04,156.19,2200.0,156.21,156.33,156.04,156.19,2200.0
2020-02-10 11:10:00,156.13,156.13,155.86,155.9,2916.0,156.13,156.13,155.86,155.9,2916.0
2020-02-10 11:15:00,155.85,155.89,155.73,155.89,3147.0,155.85,155.89,155.73,155.89,3147.0
2020-02-10 11:20:00,155.95,156.05,155.87,156.05,3200.0,155.95,156.05,155.87,156.05,3200.0
2020-02-10 11:25:00,156.01,156.52,156.0,156.44,6983.0,156.01,156.52,156.0,156.44,6983.0
2020-02-10 11:30:00,156.44,156.71,156.43,156.58,10606.0,156.44,156.71,156.43,156.58,10606.0
2020-02-10 11:35:00,156.59,156.71,156.59,156.66,3860.0,156.59,156.71,156.59,156.66,3860.0
2020-02-10 11:40:00,156.7,156.81,156.66,156.71,4037.0,156.7,156.81,156.66,156.71,4037.0
2020-02-10 11:45:00,156.7,156.8,156.57,156.59,4700.0,156.7,156.8,156.57,156.59,4700.0
2020-02-10 11:50:00,156.63,156.79,156.57,156.76,4776.0,156.63,156.79,156.57,156.76,4776.0
2020-02-10 11:55:00,156.75,156.87,156.71,156.84,3000.0,156.75,156.87,156.71,156.84,3000.0
2020-02-10 12:00:00,156.83,156.83,156.61,156.66,8615.0,156.83,156.83,156.61,156.66,8615.0
2020-02-10 12:05:00,156.69,156.79,156.64,156.68,2040.0,156.69,156.79,156.64,156.68,2040.0
2020-02-10 12:10:00,156.65,156.78,156.62,156.71,1000.0,156.65,156.78,156.62,156.71,1000.0
2020-02-10 12:15:00,156.79,156.79,156.63,156.66,2700.0,156.79,156.79,156.63,156.66,2700.0
2020-02-10 12:20:00,156.62,156.62,156.5,156.52,3366.0,156.62,156.62,156.5,156.52,3366.0
2020-02-10 12:25:00,156.53,156.58,156.48,156.53,5988.0,156.53,156.58,156.48,156.53,5988.0
2020-02-10 12:30:00,156.53,156.62,156.49,156.52,5172.0,156.53,156.62,156.49,156.52,5172.0
2020-02-10 12:35:00,156.49,156.58,156.46,156.58,10573.0,156.49,156.58,156.46,156.58,10573.0
2020-02-10 12:40:00,156.53,156.67,156.53,156.67,600.0,156.53,156.67,156.53,156.67,600.0
2020-02-10 12:45:00,156.68,156.68,156.49,156.52,3841.0,156.68,156.68,156.49,156.52,3841.0
2020-02-10 12:50:00,156.5,156.63,156.44,156.57,2360.0,156.5,156.63,156.44,156.57,2360.0
2020-02-10 12:55:00,156.57,156.64,156.52,156.53,3310.0,156.57,156.64,156.52,156.53,3310.0
2020-02-10 13:00:00,156.59,156.62,156.53,156.62,2895.0,156.59,156.62,156.53,156.62,2895.0
2020-02-10 13:05:00,156.58,156.64,156.55,156.63,2800.0,156.58,156.64,156.55,156.63,2800.0
2020-02-10 13:10:00,156.63,156.65,156.57,156.57,1200.0,156.63,156.65,156.57,156.57,1200.0
2020-02-10 13:15:00,156.57,156.65,156.56,156.6,2200.0,156.57,156.65,156.56,156.6,2200.0
2020-02-10 13:20:00,156.55,156.58,156.36,156.42,3960.0,156.55,156.58,156.36,156.42,3960.0
2020-02-10 13:25:00,156.45,156.47,156.26,156.38,2685.0,156.45,156.47,156.26,156.38,2685.0
2020-02-10 13:30:00,156.28,156.43,156.28,156.4,2909.0,156.28,156.43,156.28,156.4,2909.0
2020-02-10 13:35:00,156.35,156.37,156.28,156.28,1945.0,156.35,156.37,156.28,156.28,1945.0
2020-02-10 13:40:00,156.23,156.27,156.09,156.09,1600.0,156.23,156.27,156.09,156.09,1600.0
2020-02-10 13:45:00,156.14,156.17,156.02,156.07,4310.0,156.14,156.17,156.02,156.07,4310.0
2020-02-10 13:50:00,156.11,156.18,156.08,156.16,5300.0,156.11,156.18,156.08,156.16,5300.0
2020-02-10 13:55:00,156.13,156.3,156.12,156.26,2500.0,156.13,156.3,156.12,156.26,2500.0
2020-02-10 14:00:00,156.26,156.26,156.15,156.22,5361.0,156.26,156.26,156.15,156.22,5361.0
2020-02-10 14:05:00,156.24,156.31,156.2,156.24,2364.0,156.24,156.31,156.2,156.24,2364.0
2020-02-10 14:10:00,156.27,156.3,156.23,156.3,1700.0,156.27,156.3,156.23,156.3,1700.0
2020-02-10 14:15:00,156.29,156.43,156.25,156.25,2748.0,156.29,156.43,156.25,156.25,2748.0
2020-02-10 14:20:00,156.32,156.35,156.25,156.26,1614.0,156.32,156.35,156.25,156.26,1614.0
2020-02-10 14:25:00,156.26,156.27,156.17,156.22,5005.0,156.26,156.27,156.17,156.22,5005.0
2020-02-10 14:30:00,156.26,156.36,156.25,156.33,4280.0,156.26,156.36,156.25,156.33,4280.0
2020-02-10 14:35:00,156.32,156.35,156.2,156.31,6168.0,156.32,156.35,156.2,156.31,6168.0
2020-02-10 14:40:00,156.31,156.31,156.19,156.19,3533.0,156.31,156.31,156.19,156.19,3533.0
2020-02-10 14:45:00,156.19,156.24,156.11,156.21,5147.0,156.19,156.24,156.11,156.21,5147.0
2020-02-10 14:50:00,156.25,156.31,156.21,156.3,4441.0,156.25,156.31,156.21,156.3,4441.0
2020-02-10 14:55:00,156.27,156.33,156.25,156.28,3701.0,156.27,156.33,156.25,156.28,3701.0
2020-02-10 15:00:00,156.28,156.45,156.25,156.38,7945.0,156.28,156.45,156.25,156.38,7945.0
2020-02-10 15:05:00,156.35,156.37,156.28,156.37,5340.0,156.35,156.37,156.28,156.37,5340.0
2020-02-10 15:10:00,156.44,156.5,156.4,156.4,1874.0,156.44,156.5,156.4,156.4,1874.0
2020-02-10 15:15:00,156.43,156.51,156.43,156.47,11788.0,156.43,156.51,156.43,156.47,11788.0
2020-02-10 15:20:00,156.47,156.59,156.43,156.58,7129.0,156.47,156.59,156.43,156.58,7129.0
2020-02-10 15:25:00,156.62,156.79,156.61,156.78,7233.0,156.62,156.79,156.61,156.78,7233.0
2020-02-10 15:30:00,156.82,156.96,156.72,156.95,11907.0,156.82,156.96,156.72,156.95,11907.0
2020-02-10 15:35:00,156.96,157.11,156.91,156.98,17575.0,156.96,157.11,156.91,156.98,17575.0
2020-02-10 15:40:00,156.97,156.97,156.78,156.86,7690.0,156.97,156.97,156.78,156.86,7690.0
2020-02-10 15:45:00,156.86,156.95,156.66,156.93,10567.0,156.86,156.95,156.66,156.93,10567.0
2020-02-10 15:50:00,156.92,156.94,156.77,156.87,15776.0,156.92,156.94,156.77,156.87,15776.0
2020-02-10 15:55:00,156.87,156.96,156.8,156.92,25703.0,156.87,156.96,156.8,156.92,25703.0
2020-02-11 09:30:00,157.88,158.37,157.37,157.37,13749.0,157.88,158.37,157.37,157.37,13749.0
2020-02-11 09:35:00,157.31,157.76,157.15,157.74,12348.0,157.31,157.76,157.15,157.74,12348.0
2020-02-11 09:40:00,157.85,158.62,157.85,158.22,4110.0,157.85,158.62,157.85,158.22,4110.0
2020-02-11 09:45:00,158.21,158.29,157.93,157.94,2410.0,158.21,158.29,157.93,157.94,2410.0
2020-02-11 09:50:00,158.0,158.02,157.6,157.97,9705.0,158.0,158.02,157.6,157.97,9705.0
2020-02-11 09:55:00,157.9,158.11,157.78,158.11,2599.0,157.9,158.11,157.78,158.11,2599.0
2020-02-11 10:00:00,158.19,158.32,158.08,158.12,4375.0,158.19,158.32,158.08,158.12,4375.0
2020-02-11 10:05:00,158.11,158.37,157.99,158.32,6237.0,158.11,158.37,157.99,158.32,6237.0
2020-02-11 10:10:00,158.2,158.39,158.17,158.37,2615.0,158.2,158.39,158.17,158.37,2615.0
2020-02-11 10:15:00,158.44,158.59,158.27,158.27,2917.0,158.44,158.59,158.27,158.27,2917.0
2020-02-11 10:20:00,158.15,158.16,157.91,158.06,2524.0,158.15,158.16,157.91,158.06,2524.0
2020-02-11 10:25:00,158.15,158.29,158.14,158.25,1269.0,158.15,158.29,158.14,158.25,1269.0
2020-02-11 10:30:00,158.31,158.35,158.17,158.28,1901.0,158.31,158.35,158.17,158.28,1901.0
2020-02-11 10:35:00,158.3,158.54,158.26,158.54,801.0,158.3,158.54,158.26,158.54,801.0
2020-02-11 10:40:00,158.65,158.85,158.6,158.82,3142.0,158.65,158.85,158.6,158.82,3142.0
2020-02-11 10:45:00,158.79,158.93,158.64,158.93,7268.0,158.79,158.93,158.64,158.93,7268.0
2020-02-11 10:50:00,158.84,159.02,158.84,159.02,6994.0,158.84,159.02,158.84,159.02,6994.0
2020-02-11 10:55:00,159.03,159.08,158.93,159.03,10306.0,159.03,159.08,158.93,159.03,10306.0
2020-02-11 11:00:00,158.99,159.08,158.93,159.06,3505.0,158.99,159.08,158.93,159.06,3505.0
2020-02-11 11:05:00,158.95,159.23,158.95,159.23,3600.0,158.95,159.23,158.95,159.23,3600.0
2020-02-11 11:10:00,159.25,159.31,159.13,159.28,9611.0,159.25,159.31,159.13,159.28,9611.0
2020-02-11 11:15:00,159.28,159.46,159.28,159.45,6755.0,159.28,159.46,159.28,159.45,6755.0
2020-02-11 11:20:00,159.46,159.53,159.23,159.24,9949.0,159.46,159.53,159.23,159.24,9949.0
2020-02-11 11:25:00,159.27,159.4,159.2,159.27,9839.0,159.27,159.4,159.2,159.27,9839.0
2020-02-11 11:30:00,159.29,159.29,158.8,158.8,13958.0,159.29,159.29,158.8,158.8,13958.0
2020-02-11 11:35:00,158.75,158.81,158.48,158.48,4943.0,158.75,158.81,158.48,158.48,4943.0
2020-02-11 11:40:00,158.46,158.54,158.42,158.53,3300.0,158.46,158.54,158.42,158.53,3300.0
2020-02-11 11:45:00,158.47,158.65,158.39,158.65,7755.0,158.47,158.65,158.39,158.65,7755.0
2020-02-11 11:50:00,158.69,158.71,158.57,158.58,3400.0,158.69,158.71,158.57,158.58,3400.0
2020-02-11 11:55:00,158.61,158.62,158.31,158.39,4300.0,158.61,158.62,158.31,158.39,4300.0
2020-02-11 12:00:00,158.39,158.72,158.39,158.6,4795.0,158.39,158.72,158.39,158.6,4795.0
2020-02-11 12:05:00,158.61,158.62,158.49,158.56,4992.0,158.61,158.62,158.49,158.56,4992.0
2020-02-11 12:10:00,158.51,158.72,158.5,158.68,7584.0,158.51,158.72,158.5,158.68,7584.0
2020-02-11 12:15:00,158.68,158.92,158.68,158.88,2477.0,158.68,158.92,158.68,158.88,2477.0
2020-02-11 12:20:00,158.95,159.01,158.93,159.01,825.0,158.95,159.01,158.93,159.01,825.0
2020-02-11 12:25:00,159.03,159.05,158.89,158.89,1778.0,159.03,159.05,158.89,158.89,1778.0
2020-02-11 12:30:00,158.86,159.04,158.86,159.0,1795.0,158.86,159.04,158.86,159.0,1795.0
2020-02-11 12:35:00,159.0,159.01,158.84,158.93,2533.0,159.0,159.01,158.84,158.93,2533.0
2020-02-11 12:40:00,158.95,159.02,158.91,158.98,4542.0,158.95,159.02,158.91,158.98,4542.0
2020-02-11 12:45:00,158.95,159.06,158.92,159.05,4767.0,158.95,159.06,158.92,159.05,4767.0
2020-02-11 12:50:00,159.0,159.09,159.0,159.04,1467.0,159.0,159.09,159.0,159.04,1467.0
2020-02-11 12:55:00,159.05,159.2,158.98,159.2,5004.0,159.05,159.2,158.98,159.2,5004.0
2020-02-11 13:00:00,159.23,159.46,159.21,159.41,3334.0,159.23,159.46,159.21,159.41,3334.0
2020-02-11 13:05:00,159.36,159.45,159.36,159.4,2620.0,159.36,159.45,159.36,159.4,2620.0
2020-02-11 13:10:00,159.36,159.4,159.29,159.29,1092.0,159.36,159.4,159.29,159.29,1092.0
2020-02-11 13:15:00,159.28,159.29,159.2,159.22,2300.0,159.28,159.29,159.2,159.22,2300.0
2020-02-11 13:20:00,159.17,159.18,159.12,159.12,2152.0,159.17,159.18,159.12,159.12,2152.0
2020-02-11 13:25:00,159.08,159.16,159.02,159.14,915.0,159.08,159.16,159.02,159.14,915.0
2020-02-11 13:30:00,159.15,159.15,158.94,158.95,3554.0,159.15,159.15,158.94,158.95,3554.0
2020-02-11 13:35:00,158.94,159.07,158.93,158.96,4771.0,158.94,159.07,158.93,158.96,4771.0
2020-02-11 13:40:00,158.99,159.08,158.91,158.99,7036.0,158.99,159.08,158.91,158.99,7036.0
2020-02-11 13:45:00,159.02,159.02,158.93,158.99,3800.0,159.02,159.02,158.93,158.99,3800.0
2020-02-11 13:50:00,159.0,159.04,158.71,158.71,16090.0,159.0,159.04,158.71,158.71,16090.0
2020-02-11 13:55:00,158.55,158.59,158.44,158.51,2420.0,158.55,158.59,158.44,158.51,2420.0
2020-02-11 14:00:00,158.52,158.52,158.06,158.1,2536.0,158.52,158.52,158.06,158.1,2536.0
2020-02-11 14:05:00,158.13,158.31,158.09,158.18,5842.0,158.13,158.31,158.09,158.18,5842.0
2020-02-11 14:10:00,158.29,158.37,158.22,158.29,4780.0,158.29,158.37,158.22,158.29,4780.0
2020-02-11 14:15:00,158.32,158.42,158.25,158.39,9362.0,158.32,158.42,158.25,158.39,9362.0
2020-02-11 14:20:00,158.4,158.52,158.27,158.28,3326.0,158.4,158.52,158.27,158.28,3326.0
2020-02-11 14:25:00,158.28,158.42,158.22,158.38,6005.0,158.28,158.42,158.22,158.38,6005.0
2020-02-11 14:30:00,158.42,158.5,158.34,158.5,2400.0,158.42,158.5,158.34,158.5,2400.0
2020-02-11 14:35:00,158.39,158.43,158.36,158.37,1000.0,158.39,158.43,158.36,158.37,1000.0
2020-02-11 14:40:00,158.46,158.47,158.32,158.41,6792.0,158.46,158.47,158.32,158.41,6792.0
2020-02-11 14:45:00,158.39,158.41,158.33,158.34,4964.0,158.39,158.41,158.33,158.34,4964.0
2020-02-11 14:50:00,158.34,158.43,158.33,158.36,6421.0,158.34,158.43,158.33,158.36,6421.0
2020-02-11 14:55:00,158.33,158.45,158.28,158.42,9006.0,158.33,158.45,158.28,158.42,9006.0
2020-02-11 15:00:00,158.48,158.6,158.2,158.2,4560.0,158.48,158.6,158.2,158.2,4560.0
2020-02-11 15:05:00,158.21,158.49,158.02,158.02,14033.0,158.21,158.49,158.02,158.02,14033.0
2020-02-11 15:10:00,158.03,158.25,158.02,158.25,8650.0,158.03,158.25,158.02,158.25,8650.0
2020-02-11 15:15:00,158.2,158.4,158.12,158.12,9223.0,158.2,158.4,158.12,158.12,9223.0
2020-02-11 15:20:00,158.2,158.42,158.16,158.38,7899.0,158.2,158.42,158.16,158.38,7899.0
2020-02-11 15:25:00,158.38,158.43,158.26,158.43,6345.0,158.38,158.43,158.26,158.43,6345.0
2020-02-11 15:30:00,158.45,158.52,158.36,158.42,6613.0,158.45,158.52,158.36,158.42,6613.0
2020-02-11 15:35:00,158.39,158.7,158.39,158.54,7400.0,158.39,158.7,158.39,158.54,7400.0
2020-02-11 15:40:00,158.55,158.74,158.51,158.67,4700.0,158.55,158.74,158.51,158.67,4700.0
2020-02-11 15:45:00,158.7,158.72,158.55,158.56,7903.0,158.7,158.72,158.55,158.56,7903.0
2020-02-11 15:50:00,158.54,158.63,158.37,158.42,22264.0,158.54,158.63,158.37,158.42,22264.0
2020-02-11 15:55:00,158.41,158.48,158.12,158.24,33582.0,158.41,158.48,158.12,158.24,33582.0
2020-02-12 09:30:00,158.2,159.73,158.14,159.46,21930.0,158.2,159.73,158.14,159.46,21930.0
2020-02-12 09:35:00,159.08,159.35,158.25,158.25,6302.0,159.08,159.35,158.25,158.25,6302.0
2020-02-12 09:40:00,158.33,158.33,157.5,157.72,7244.0,158.33,158.33,157.5,157.72,7244.0
2020-02-12 09:45:00,157.74,157.83,157.27,157.32,2200.0,157.74,157.83,157.27,157.32,2200.0
2020-02-12 09:50:00,157.34,157.58,156.95,157.37,10432.0,157.34,157.58,156.95,157.37,10432.0
2020-02-12 09:55:00,157.36,157.98,157.2,157.98,13911.0,157.36,157.98,157.2,157.98,13911.0
2020-02-12 10:00:00,158.05,158.43,157.97,158.14,11243.0,158.05,158.43,157.97,158.14,11243.0
2020-02-12 10:05:00,158.22,158.37,158.1,158.24,14239.0,158.22,158.37,158.1,158.24,14239.0
2020-02-12 10:10:00,158.2,158.55,158.19,158.43,2247.0,158.2,158.55,158.19,158.43,2247.0
2020-02-12 10:15:00,158.42,158.74,158.42,158.5,1600.0,158.42,158.74,158.42,158.5,1600.0
2020-02-12 10:20:00,158.43,158.58,158.19,158.36,2302.0,158.43,158.58,158.19,158.36,2302.0
2020-02-12 10:25:00,158.41,158.43,158.26,158.34,2925.0,158.41,158.43,158.26,158.34,2925.0
2020-02-12 10:30:00,158.46,158.58,158.27,158.51,4500.0,158.46,158.58,158.27,158.51,4500.0
2020-02-12 10:35:00,158.5,158.56,158.32,158.35,4120.0,158.5,158.56,158.32,158.35,4120.0
2020-02-12 10:40:00,158.37,158.37,158.17,158.32,3765.0,158.37,158.37,158.17,158.32,3765.0
2020-02-12 10:45:00,158.37,158.62,158.33,158.51,10618.0,158.37,158.62,158.33,158.51,10618.0
2020-02-12 10:50:00,158.63,158.82,158.56,158.8,1416.0,158.63,158.82,158.56,158.8,1416.0
2020-02-12 10:55:00,158.76,158.81,158.69,158.8,2018.0,158.76,158.81,158.69,158.8,2018.0
2020-02-12 11:00:00,158.75,158.93,158.75,158.93,1320.0,158.75,158.93,158.75,158.93,1320.0
2020-02-12 11:05:00,158.95,159.12,158.95,159.08,1905.0,158.95,159.12,158.95,159.08,1905.0
2020-02-12 11:10:00,159.03,159.3,159.0,159.22,2579.0,159.03,159.3,159.0,159.22,2579.0
2020-02-12 11:15:00,159.34,159.37,159.06,159.12,1441.0,159.34,159.37,159.06,159.12,1441.0
2020-02-12 11:20:00,159.17,159.37,159.06,159.3,2000.0,159.17,159.37,159.06,159.3,2000.0
2020-02-12 11:25:00,159.49,159.7,159.45,159.53,3645.0,159.49,159.7,159.45,159.53,3645.0
2020-02-12 11:30:00,159.51,159.63,159.48,159.62,2200.0,159.51,159.63,159.48,159.62,2200.0
2020-02-12 11:35:00,159.67,159.7,159.55,159.62,2337.0,159.67,159.7,159.55,159.62,2337.0
2020-02-12 11:40:00,159.59,159.67,159.5,159.5,1507.0,159.59,159.67,159.5,159.5,1507.0
2020-02-12 11:45:00,159.48,159.54,159.41,159.48,2935.0,159.48,159.54,159.41,159.48,2935.0
2020-02-12 11:50:00,159.63,159.63,159.45,159.48,754.0,159.63,159.63,159.45,159.48,754.0
2020-02-12 11:55:00,159.44,159.59,159.38,159.48,3640.0,159.44,159.59,159.38,159.48,3640.0
2020-02-12 12:00:00,159.4,159.55,159.4,159.47,1024.0,159.4,159.55,159.4,159.47,1024.0
2020-02-12 12:05:00,159.54,159.63,159.51,159.6,900.0,159.54,159.63,159.51,159.6,900.0
2020-02-12 12:10:00,159.55,159.57,159.45,159.45,1950.0,159.55,159.57,159.45,159.45,1950.0
2020-02-12 12:15:00,159.49,159.57,159.49,159.57,2013.0,159.49,159.57,159.49,159.57,2013.0
2020-02-12 12:20:00,159.61,159.64,159.44,159.5,2701.0,159.61,159.64,159.44,159.5,2701.0
2020-02-12 12:25:00,159.5,159.56,159.48,159.56,500.0,159.5,159.56,159.48,159.56,500.0
2020-02-12 12:30:00,159.54,159.8,159.49,159.8,2400.0,159.54,159.8,159.49,159.8,2400.0
2020-02-12 12:35:00,159.76,159.88,159.74,159.84,7300.0,159.76,159.88,159.74,159.84,7300.0
2020-02-12 12:40:00,159.84,160.02,159.76,159.78,14985.0,159.84,160.02,159.76,159.78,14985.0
2020-02-12 12:45:00,159.81,159.88,159.77,159.8,1150.0,159.81,159.88,159.77,159.8,1150.0
2020-02-12 12:50:00,159.75,159.87,159.69,159.76,6601.0,159.75,159.87,159.69,159.76,6601.0
2020-02-12 12:55:00,159.79,159.9,159.73,159.87,2410.0,159.79,159.9,159.73,159.87,2410.0
2020-02-12 13:00:00,159.92,160.02,159.8,159.86,6291.0,159.92,160.02,159.8,159.86,6291.0
2020-02-12 13:05:00,159.93,159.94,159.69,159.69,20708.0,159.93,159.94,159.69,159.69,20708.0
2020-02-12 13:10:00,159.72,159.73,159.6,159.67,1430.0,159.72,159.73,159.6,159.67,1430.0
2020-02-12 13:15:00,159.65,159.65,159.55,159.55,700.0,159.65,159.65,159.55,159.55,700.0
2020-02-12 13:20:00,159.56,159.64,159.48,159.51,950.0,159.56,159.64,159.48,159.51,950.0
2020-02-12 13:25:00,159.47,159.48,159.31,159.38,2724.0,159.47,159.48,159.31,159.38,2724.0
2020-02-12 13:30:00,159.38,159.46,159.34,159.4,1600.0,159.38,159.46,159.34,159.4,1600.0
2020-02-12 13:35:00,159.46,159.53,159.37,159.37,3253.0,159.46,159.53,159.37,159.37,3253.0
2020-02-12 13:40:00,159.39,159.39,159.23,159.23,1200.0,159.39,159.39,159.23,159.23,1200.0
2020-02-12 13:45:00,159.28,159.33,159.24,159.29,2105.0,159.28,159.33,159.24,159.29,2105.0
2020-02-12 13:50:00,159.24,159.27,159.18,159.18,2100.0,159.24,159.27,159.18,159.18,2100.0
2020-02-12 13:55:00,159.15,159.32,159.14,159.24,1850.0,159.15,159.32,159.14,159.24,1850.0
2020-02-12 14:00:00,159.29,159.29,159.08,159.08,1214.0,159.29,159.29,159.08,159.08,1214.0
2020-02-12 14:05:00,159.15,159.18,159.07,159.11,1900.0,159.15,159.18,159.07,159.11,1900.0
2020-02-12 14:10:00,159.15,159.25,159.11,159.21,1964.0,159.15,159.25,159.11,159.21,1964.0
2020-02-12 14:15:00,159.23,159.25,159.11,159.12,2952.0,159.23,159.25,159.11,159.12,2952.0
2020-02-12 14:20:00,159.17,159.2,159.1,159.18,3112.0,159.17,159.2,159.1,159.18,3112.0
2020-02-12 14:25:00,159.17,159.22,159.07,159.07,3304.0,159.17,159.22,159.07,159.07,3304.0
2020-02-12 14:30:00,159.07,159.17,159.05,159.16,2821.0,159.07,159.17,159.05,159.16,2821.0
2020-02-12 14:35:00,159.16,159.25,159.14,159.14,2357.0,159.16,159.25,159.14,159.14,2357.0
2020-02-12 14:40:00,159.2,159.27,159.17,159.18,2132.0,159.2,159.27,159.17,159.18,2132.0
2020-02-12 14:45:00,159.2,159.36,159.2,159.27,4527.0,159.2,159.36,159.2,159.27,4527.0
2020-02-12 14:50:00,159.28,159.37,159.26,159.33,2428.0,159.28,159.37,159.26,159.33,2428.0
2020-02-12 14:55:00,159.33,159.33,159.24,159.32,3915.0,159.33,159.33,159.24,159.32,3915.0
2020-02-12 15:00:00,159.32,159.34,159.21,159.31,2500.0,159.32,159.34,159.21,159.31,2500.0
2020-02-12 15:05:00,159.29,159.33,159.2,159.29,2132.0,159.29,159.33,159.2,159.29,2132.0
2020-02-12 15:10:00,159.26,159.27,159.15,159.21,4010.0,159.26,159.27,159.15,159.21,4010.0
2020-02-12 15:15:00,159.17,159.2,159.14,159.18,2321.0,159.17,159.2,159.14,159.18,2321.0
2020-02-12 15:20:00,159.19,159.31,159.18,159.31,1900.0,159.19,159.31,159.18,159.31,1900.0
2020-02-12 15:25:00,159.31,159.32,159.19,159.2,1900.0,159.31,159.32,159.19,159.2,1900.0
2020-02-12 15:30:00,159.25,159.37,159.22,159.34,5051.0,159.25,159.37,159.22,159.34,5051.0
2020-02-12 15:35:00,159.35,159.43,159.28,159.28,4387.0,159.35,159.43,159.28,159.28,4387.0
2020-02-12 15:40:00,159.32,159.41,159.31,159.38,4720.0,159.32,159.41,159.31,159.38,4720.0
2020-02-12 15:45:00,159.43,159.52,159.35,159.35,6713.0,159.43,159.52,159.35,159.35,6713.0
2020-02-12 15:50:00,159.37,159.59,159.27,159.59,13176.0,159.37,159.59,159.27,159.59,13176.0
2020-02-12 15:55:00,159.57,159.6,159.35,159.51,26528.0,159.57,159.6,159.35,159.51,26528.0
2020-02-13 09:30:00,158.78,159.86,158.27,159.56,12937.0,158.78,159.86,158.27,159.56,12937.0
2020-02-13 09:35:00,159.41,159.62,159.07,159.07,4108.0,159.41,159.62,159.07,159.07,4108.0
2020-02-13 09:40:00,159.24,159.4,159.11,159.28,2894.0,159.24,159.4,159.11,159.28,2894.0
2020-02-13 09:45:00,159.29,159.41,158.97,159.15,3620.0,159.29,159.41,158.97,159.15,3620.0
2020-02-13 09:50:00,158.95,159.27,158.95,159.27,829.0,158.95,159.27,158.95,159.27,829.0
2020-02-13 09:55:00,159.09,159.33,159.09,159.13,1580.0,159.09,159.33,159.09,159.13,1580.0
2020-02-13 10:00:00,159.38,159.5,159.04,159.5,3999.0,159.38,159.5,159.04,159.5,3999.0
2020-02-13 10:05:00,159.31,159.55,159.16,159.3,10407.0,159.31,159.55,159.16,159.3,10407.0
2020-02-13 10:10:00,159.32,159.61,159.32,159.5,5864.0,159.32,159.61,159.32,159.5,5864.0
2020-02-13 10:15:00,159.5,159.74,159.5,159.51,5639.0,159.5,159.74,159.5,159.51,5639.0
2020-02-13 10:20:00,159.56,159.76,159.45,159.62,2037.0,159.56,159.76,159.45,159.62,2037.0
2020-02-13 10:25:00,159.55,159.79,159.54,159.63,3873.0,159.55,159.79,159.54,159.63,3873.0
2020-02-13 10:30:00,159.68,159.9,159.67,159.9,3150.0,159.68,159.9,159.67,159.9,3150.0
2020-02-13 10:35:00,159.85,159.99,159.78,159.82,3384.0,159.85,159.99,159.78,159.82,3384.0
2020-02-13 10:40:00,159.82,160.29,159.82,160.22,3558.0,159.82,160.29,159.82,160.22,3558.0
2020-02-13 10:45:00,160.27,160.57,160.27,160.52,6509.0,160.27,160.57,160.27,160.52,6509.0
2020-02-13 10:50:00,160.54,160.56,160.32,160.32,5032.0,160.54,160.56,160.32,160.32,5032.0
2020-02-13 10:55:00,160.32,160.48,160.29,160.45,11744.0,160.32,160.48,160.29,160.45,11744.0
2020-02-13 11:00:00,160.39,160.77,160.37,160.77,11632.0,160.39,160.77,160.37,160.77,11632.0
2020-02-13 11:05:00,160.73,160.99,160.6,160.86,4014.0,160.73,160.99,160.6,160.86,4014.0
2020-02-13 11:10:00,160.99,161.09,160.9,160.95,3670.0,160.99,161.09,160.9,160.95,3670.0
2020-02-13 11:15:00,160.96,160.98,160.84,160.98,2424.0,160.96,160.98,160.84,160.98,2424.0
2020-02-13 11:20:00,161.05,161.07,160.86,160.86,7311.0,161.05,161.07,160.86,160.86,7311.0
2020-02-13 11:25:00,160.94,160.95,160.83,160.87,2540.0,160.94,160.95,160.83,160.87,2540.0
2020-02-13 11:30:00,160.94,161.19,160.89,161.11,4809.0,160.94,161.19,160.89,161.11,4809.0
2020-02-13 11:35:00,161.13,161.15,160.95,160.95,1200.0,161.13,161.15,160.95,160.95,1200.0
2020-02-13 11:40:00,160.96,161.0,160.87,161.0,3267.0,160.96,161.0,160.87,161.0,3267.0
2020-02-13 11:45:00,160.99,161.17,160.99,161.16,7482.0,160.99,161.17,160.99,161.16,7482.0
2020-02-13 11:50:00,161.14,161.18,161.03,161.08,6941.0,161.14,161.18,161.03,161.08,6941.0
2020-02-13 11:55:00,161.12,161.18,161.02,161.18,4800.0,161.12,161.18,161.02,161.18,4800.0
2020-02-13 12:00:00,161.18,161.26,161.09,161.25,2822.0,161.18,161.26,161.09,161.25,2822.0
2020-02-13 12:05:00,161.36,161.43,161.36,161.37,650.0,161.36,161.43,161.36,161.37,650.0
2020-02-13 12:10:00,161.43,161.56,161.43,161.55,1990.0,161.43,161.56,161.43,161.55,1990.0
2020-02-13 12:15:00,161.5,161.58,161.41,161.41,3507.0,161.5,161.58,161.41,161.41,3507.0
2020-02-13 12:20:00,161.37,161.37,161.31,161.36,769.0,161.37,161.37,161.31,161.36,769.0
2020-02-13 12:25:00,161.39,161.39,161.16,161.17,2500.0,161.39,161.39,161.16,161.17,2500.0
2020-02-13 12:30:00,161.2,161.27,161.2,161.24,3035.0,161.2,161.27,161.2,161.24,3035.0
2020-02-13 12:35:00,161.25,161.44,161.23,161.43,4548.0,161.25,161.44,161.23,161.43,4548.0
2020-02-13 12:40:00,161.43,161.5,161.42,161.45,2020.0,161.43,161.5,161.42,161.45,2020.0
2020-02-13 12:45:00,161.49,161.49,161.43,161.48,1894.0,161.49,161.49,161.43,161.48,1894.0
2020-02-13 12:50:00,161.46,161.53,161.44,161.5,3519.0,161.46,161.53,161.44,161.5,3519.0
2020-02-13 12:55:00,161.49,161.5,161.18,161.19,5646.0,161.49,161.5,161.18,161.19,5646.0
2020-02-13 13:00:00,161.15,161.35,161.14,161.22,4804.0,161.15,161.35,161.14,161.22,4804.0
2020-02-13 13:05:00,161.2,161.25,161.18,161.19,2344.0,161.2,161.25,161.18,161.19,2344.0
2020-02-13 13:10:00,161.27,161.3,161.11,161.28,6786.0,161.27,161.3,161.11,161.28,6786.0
2020-02-13 13:15:00,161.24,161.39,161.18,161.27,2715.0,161.24,161.39,161.18,161.27,2715.0
2020-02-13 13:20:00,161.33,161.42,161.32,161.42,700.0,161.33,161.42,161.32,161.42,700.0
2020-02-13 13:25:00,161.43,161.45,161.4,161.45,3063.0,161.43,161.45,161.4,161.45,3063.0
2020-02-13 13:30:00,161.38,161.56,161.38,161.49,1900.0,161.38,161.56,161.38,161.49,1900.0
2020-02-13 13:35:00,161.53,161.56,161.51,161.51,1600.0,161.53,161.56,161.51,161.51,1600.0
2020-02-13 13:40:00,161.51,161.6,161.5,161.53,2683.0,161.51,161.6,161.5,161.53,2683.0
2020-02-13 13:45:00,161.54,161.85,161.54,161.83,3356.0,161.54,161.85,161.54,161.83,3356.0
2020-02-13 13:50:00,161.83,161.93,161.74,161.78,4205.0,161.83,161.93,161.74,161.78,4205.0
2020-02-13 13:55:00,161.69,161.8,161.68,161.8,2300.0,161.69,161.8,161.68,161.8,2300.0
2020-02-13 14:00:00,161.89,161.93,161.82,161.82,3919.0,161.89,161.93,161.82,161.82,3919.0
2020-02-13 14:05:00,161.77,161.77,161.67,161.69,1930.0,161.77,161.77,161.67,161.69,1930.0
2020-02-13 14:10:00,161.64,161.78,161.52,161.78,3768.0,161.64,161.78,161.52,161.78,3768.0
2020-02-13 14:15:00,161.72,161.85,161.71,161.8,2200.0,161.72,161.85,161.71,161.8,2200.0
2020-02-13 14:20:00,161.92,161.92,161.81,161.81,1350.0,161.92,161.92,161.81,161.81,1350.0
2020-02-13 14:25:00,161.76,161.78,161.68,161.7,3104.0,161.76,161.78,161.68,161.7,3104.0
2020-02-13 14:30:00,161.72,161.73,161.52,161.7,5749.0,161.72,161.73,161.52,161.7,5749.0
2020-02-13 14:35:00,161.69,161.71,161.64,161.7,1000.0,161.69,161.71,161.64,161.7,1000.0
2020-02-13 14:40:00,161.74,161.74,161.5,161.5,4149.0,161.74,161.74,161.5,161.5,4149.0
2020-02-13 14:45:00,161.51,161.58,161.38,161.57,5238.0,161.51,161.58,161.38,161.57,5238.0
2020-02-13 14:50:00,161.59,161.7,161.36,161.7,14026.0,161.59,161.7,161.36,161.7,14026.0
2020-02-13 14:55:00,161.66,161.71,161.55,161.55,2340.0,161.66,161.71,161.55,161.55,2340.0
2020-02-13 15:00:00,161.61,161.66,161.36,161.42,5000.0,161.61,161.66,161.36,161.42,5000.0
2020-02-13 15:05:00,161.44,161.54,161.38,161.5,5207.0,161.44,161.54,161.38,161.5,5207.0
2020-02-13 15:10:00,161.57,161.57,161.32,161.39,3200.0,161.57,161.57,161.32,161.39,3200.0
2020-02-13 15:15:00,161.39,161.47,161.39,161.43,1725.0,161.39,161.47,161.39,161.43,1725.0
2020-02-13 15:20:00,161.42,161.47,161.35,161.36,3782.0,161.42,161.47,161.35,161.36,3782.0
2020-02-13 15:25:00,161.4,161.44,161.35,161.4,3937.0,161.4,161.44,161.35,161.4,3937.0
2020-02-13 15:30:00,161.4,161.43,161.23,161.29,6777.0,161.4,161.43,161.23,161.29,6777.0
2020-02-13 15:35:00,161.29,161.56,161.29,161.5,4560.0,161.29,161.56,161.29,161.5,4560.0
2020-02-13 15:40:00,161.56,161.56,161.28,161.3,4502.0,161.56,161.56,161.28,161.3,4502.0
2020-02-13 15:45:00,161.34,161.53,161.28,161.44,6717.0,161.34,161.53,161.28,161.44,6717.0
2020-02-13 15:50:00,161.45,161.64,161.41,161.46,13351.0,161.45,161.64,161.41,161.46,13351.0
2020-02-13 15:55:00,161.49,161.5,161.29,161.4,25221.0,161.49,161.5,161.29,161.4,25221.0
2020-02-14 09:30:00,162.01,163.05,162.01,163.05,22999.0,162.01,163.05,162.01,163.05,22999.0
2020-02-14 09:35:00,163.16,163.51,162.53,162.86,4044.0,163.16,163.51,162.53,162.86,4044.0
2020-02-14 09:40:00,163.2,163.46,162.39,162.39,4400.0,163.2,163.46,162.39,162.39,4400.0
2020-02-14 09:45:00,162.6,162.98,162.55,162.74,1700.0,162.6,162.98,162.55,162.74,1700.0
2020-02-14 09:50:00,162.57,162.91,162.41,162.78,4631.0,162.57,162.91,162.41,162.78,4631.0
2020-02-14 09:55:00,162.67,162.77,162.44,162.58,3556.0,162.67,162.77,162.44,162.58,3556.0
2020-02-14 10:00:00,162.68,164.1,162.68,163.38,22920.0,162.68,164.1,162.68,163.38,22920.0
2020-02-14 10:05:00,163.28,163.28,162.79,162.79,2560.0,163.28,163.28,162.79,162.79,2560.0
2020-02-14 10:10:00,162.86,163.28,162.86,163.28,3250.0,162.86,163.28,162.86,163.28,3250.0
2020-02-14 10:15:00,163.2,163.44,163.14,163.24,4560.0,163.2,163.44,163.14,163.24,4560.0
2020-02-14 10:20:00,163.24,163.4,162.82,162.99,4350.0,163.24,163.4,162.82,162.99,4350.0
2020-02-14 10:25:00,162.95,163.3,162.91,163.3,3800.0,162.95,163.3,162.91,163.3,3800.0
2020-02-14 10:30:00,163.07,163.26,163.06,163.13,2997.0,163.07,163.26,163.06,163.13,2997.0
2020-02-14 10:35:00,163.07,163.24,162.88,162.88,2724.0,163.07,163.24,162.88,162.88,2724.0
2020-02-14 10:40:00,162.94,163.15,162.83,163.09,4102.0,162.94,163.15,162.83,163.09,4102.0
2020-02-14 10:45:00,163.21,163.6,163.21,163.6,2800.0,163.21,163.6,163.21,163.6,2800.0
2020-02-14 10:50:00,163.66,163.66,163.22,163.33,4393.0,163.66,163.66,163.22,163.33,4393.0
2020-02-14 10:55:00,163.36,163.7,163.36,163.67,7659.0,163.36,163.7,163.36,163.67,7659.0
2020-02-14 11:00:00,163.67,163.88,163.57,163.72,20041.0,163.67,163.88,163.57,163.72,20041.0
2020-02-14 11:05:00,163.69,164.0,163.68,164.0,5379.0,163.69,164.0,163.68,164.0,5379.0
2020-02-14 11:10:00,164.09,164.09,163.91,163.95,6322.0,164.09,164.09,163.91,163.95,6322.0
2020-02-14 11:15:00,163.97,164.08,163.92,163.97,2440.0,163.97,164.08,163.92,163.97,2440.0
2020-02-14 11:20:00,163.91,163.91,163.67,163.67,2400.0,163.91,163.91,163.67,163.67,2400.0
2020-02-14 11:25:00,163.53,163.63,163.35,163.63,5525.0,163.53,163.63,163.35,163.63,5525.0
2020-02-14 11:30:00,163.55,163.58,163.32,163.58,3100.0,163.55,163.58,163.32,163.58,3100.0
2020-02-14 11:35:00,163.56,163.66,163.44,163.45,1901.0,163.56,163.66,163.44,163.45,1901.0
2020-02-14 11:40:00,163.49,163.52,163.39,163.39,7215.0,163.49,163.52,163.39,163.39,7215.0
2020-02-14 11:45:00,163.4,163.62,163.3,163.3,6579.0,163.4,163.62,163.3,163.3,6579.0
2020-02-14 11:50:00,163.28,163.33,163.26,163.27,1210.0,163.28,163.33,163.26,163.27,1210.0
2020-02-14 11:55:00,163.27,163.46,163.27,163.34,1900.0,163.27,163.46,163.27,163.34,1900.0
2020-02-14 12:00:00,163.38,163.5,163.38,163.47,900.0,163.38,163.5,163.38,163.47,900.0
2020-02-14 12:05:00,163.47,163.51,163.32,163.51,3761.0,163.47,163.51,163.32,163.51,3761.0
2020-02-14 12:10:00,163.51,163.51,163.29,163.37,2355.0,163.51,163.51,163.29,163.37,2355.0
2020-02-14 12:15:00,163.41,163.46,163.36,163.37,2263.0,163.41,163.46,163.36,163.37,2263.0
2020-02-14 12:20:00,163.38,163.44,163.28,163.31,5051.0,163.38,163.44,163.28,163.31,5051.0
2020-02-14 12:25:00,163.34,163.38,163.32,163.34,600.0,163.34,163.38,163.32,163.34,600.0
2020-02-14 12:30:00,163.31,163.5,163.31,163.46,2300.0,163.31,163.5,163.31,163.46,2300.0
2020-02-14 12:35:00,163.46,163.56,163.43,163.56,3599.0,163.46,163.56,163.43,163.56,3599.0
2020-02-14 12:40:00,163.56,163.66,163.55,163.59,3093.0,163.56,163.66,163.55,163.59,3093.0
2020-02-14 12:45:00,163.52,163.54,163.41,163.47,2356.0,163.52,163.54,163.41,163.47,2356.0
2020-02-14 12:50:00,163.52,163.52,163.32,163.39,2852.0,163.52,163.52,163.32,163.39,2852.0
2020-02-14 12:55:00,163.43,163.44,163.26,163.37,2760.0,163.43,163.44,163.26,163.37,2760.0
2020-02-14 13:00:00,163.32,163.44,163.29,163.29,4459.0,163.32,163.44,163.29,163.29,4459.0
2020-02-14 13:05:00,163.32,163.4,163.2,163.2,3400.0,163.32,163.4,163.2,163.2,3400.0
2020-02-14 13:10:00,163.26,163.35,163.25,163.26,905.0,163.26,163.35,163.25,163.26,905.0
2020-02-14 13:15:00,163.26,163.26,163.14,163.14,1628.0,163.26,163.26,163.14,163.14,1628.0
2020-02-14 13:20:00,163.1,163.31,163.08,163.31,5957.0,163.1,163.31,163.08,163.31,5957.0
2020-02-14 13:25:00,163.26,163.27,163.22,163.27,1150.0,163.26,163.27,163.22,163.27,1150.0
2020-02-14 13:30:00,163.27,163.33,163.13,163.21,4455.0,163.27,163.33,163.13,163.21,4455.0
2020-02-14 13:35:00,163.2,163.2,163.07,163.13,2808.0,163.2,163.2,163.07,163.13,2808.0
2020-02-14 13:40:00,163.16,163.18,163.05,163.17,3318.0,163.16,163.18,163.05,163.17,3318.0
2020-02-14 13:45:00,163.15,163.17,162.91,163.08,7631.0,163.15,163.17,162.91,163.08,7631.0
2020-02-14 13:50:00,163.08,163.11,162.93,162.93,2600.0,163.08,163.11,162.93,162.93,2600.0
2020-02-14 13:55:00,162.91,162.93,162.78,162.84,3816.0,162.91,162.93,162.78,162.84,3816.0
2020-02-14 14:00:00,162.84,163.08,162.83,163.05,3500.0,162.84,163.08,162.83,163.05,3500.0
2020-02-14 14:05:00,163.02,163.25,163.0,163.13,3380.0,163.02,163.25,163.0,163.13,3380.0
2020-02-14 14:10:00,163.16,163.2,162.98,162.98,3300.0,163.16,163.2,162.98,162.98,3300.0
2020-02-14 14:15:00,162.95,162.95,162.73,162.9,4530.0,162.95,162.95,162.73,162.9,4530.0
2020-02-14 14:20:00,162.94,163.08,162.94,163.08,2009.0,162.94,163.08,162.94,163.08,2009.0
2020-02-14 14:25:00,163.08,163.2,163.08,163.12,3417.0,163.08,163.2,163.08,163.12,3417.0
2020-02-14 14:30:00,163.13,163.24,163.02,163.2,4621.0,163.13,163.24,163.02,163.2,4621.0
2020-02-14 14:35:00,163.24,163.38,163.18,163.29,5885.0,163.24,163.38,163.18,163.29,5885.0
2020-02-14 14:40:00,163.26,163.26,163.07,163.14,3445.0,163.26,163.26,163.07,163.14,3445.0
2020-02-14 14:45:00,163.16,163.23,163.1,163.21,3697.0,163.16,163.23,163.1,163.21,3697.0
2020-02-14 14:50:00,163.21,163.28,163.08,163.08,2725.0,163.21,163.28,163.08,163.08,2725.0
2020-02-14 14:55:00,163.11,163.16,163.07,163.12,3502.0,163.11,163.16,163.07,163.12,3502.0
2020-02-14 15:00:00,163.13,163.29,163.12,163.15,4434.0,163.13,163.29,163.12,163.15,4434.0
2020-02-14 15:05:00,163.19,163.36,163.17,163.35,3700.0,163.19,163.36,163.17,163.35,3700.0
2020-02-14 15:10:00,163.34,163.47,163.13,163.2,3700.0,163.34,163.47,163.13,163.2,3700.0
2020-02-14 15:15:00,163.21,163.23,162.96,162.96,6556.0,163.21,163.23,162.96,162.96,6556.0
2020-02-14 15:20:00,163.01,163.19,162.99,163.15,4250.0,163.01,163.19,162.99,163.15,4250.0
2020-02-14 15:25:00,163.16,163.16,162.87,162.87,4721.0,163.16,163.16,162.87,162.87,4721.0
2020-02-14 15:30:00,162.87,163.1,162.83,163.1,15672.0,162.87,163.1,162.83,163.1,15672.0
2020-02-14 15:35:00,163.14,163.28,163.06,163.18,8006.0,163.14,163.28,163.06,163.18,8006.0
2020-02-14 15:40:00,163.16,163.18,163.07,163.09,5706.0,163.16,163.18,163.07,163.09,5706.0
2020-02-14 15:45:00,163.11,163.25,163.09,163.25,7411.0,163.11,163.25,163.09,163.25,7411.0
2020-02-14 15:50:00,163.23,163.4,163.18,163.35,17591.0,163.23,163.4,163.18,163.35,17591.0
2020-02-14 15:55:00,163.34,163.45,163.29,163.37,28306.0,163.34,163.45,163.29,163.37,28306.0
2020-02-18 09:30:00,164.01,164.12,163.26,163.35,27670.0,164.01,164.12,163.26,163.35,27670.0
2020-02-18 09:35:00,163.27,163.43,162.54,163.1,6915.0,163.27,163.43,162.54,163.1,6915.0
2020-02-18 09:40:00,163.56,163.98,163.56,163.6,1989.0,163.56,163.98,163.56,163.6,1989.0
2020-02-18 09:45:00,163.58,164.15,163.44,164.05,13606.0,163.58,164.15,163.44,164.05,13606.0
2020-02-18 09:50:00,163.94,164.0,163.62,163.94,2623.0,163.94,164.0,163.62,163.94,2623.0
2020-02-18 09:55:00,163.85,164.49,163.51,164.39,8205.0,163.85,164.49,163.51,164.39,8205.0
2020-02-18 10:00:00,164.38,164.46,164.12,164.27,10113.0,164.38,164.46,164.12,164.27,10113.0
2020-02-18 10:05:00,164.12,164.35,163.81,163.92,7747.0,164.12,164.35,163.81,163.92,7747.0
2020-02-18 10:10:00,163.9,164.08,163.81,164.08,9077.0,163.9,164.08,163.81,164.08,9077.0
2020-02-18 10:15:00,164.11,164.3,163.96,164.09,5361.0,164.11,164.3,163.96,164.09,5361.0
2020-02-18 10:20:00,164.11,164.28,163.71,163.95,10386.0,164.11,164.28,163.71,163.95,10386.0
2020-02-18 10:25:00,163.97,164.18,163.94,163.94,6873.0,163.97,164.18,163.94,163.94,6873.0
2020-02-18 10:30:00,163.92,164.15,163.84,164.13,3518.0,163.92,164.15,163.84,164.13,3518.0
2020-02-18 10:35:00,164.07,164.07,163.73,163.91,2768.0,164.07,164.07,163.73,163.91,2768.0
2020-02-18 10:40:00,163.91,164.15,163.87,164.14,6944.0,163.91,164.15,163.87,164.14,6944.0
2020-02-18 10:45:00,164.18,164.37,164.11,164.33,6868.0,164.18,164.37,164.11,164.33,6868.0
2020-02-18 10:50:00,164.25,164.25,164.01,164.05,2875.0,164.25,164.25,164.01,164.05,2875.0
2020-02-18 10:55:00,163.99,163.99,163.65,163.66,4987.0,163.99,163.99,163.65,163.66,4987.0
2020-02-18 11:00:00,163.67,163.85,163.46,163.79,4195.0,163.67,163.85,163.46,163.79,4195.0
2020-02-18 11:05:00,163.86,163.86,163.55,163.7,10611.0,163.86,163.86,163.55,163.7,10611.0
2020-02-18 11:10:00,163.65,163.79,163.62,163.72,3955.0,163.65,163.79,163.62,163.72,3955.0
2020-02-18 11:15:00,163.76,163.87,163.76,163.76,2510.0,163.76,163.87,163.76,163.76,2510.0
2020-02-18 11:20:00,163.81,163.89,163.6,163.83,7702.0,163.81,163.89,163.6,163.83,7702.0
2020-02-18 11:25:00,163.85,163.89,163.6,163.6,2900.0,163.85,163.89,163.6,163.6,2900.0
2020-02-18 11:30:00,163.66,163.83,163.58,163.7,4777.0,163.66,163.83,163.58,163.7,4777.0
2020-02-18 11:35:00,163.75,163.84,163.69,163.77,5525.0,163.75,163.84,163.69,163.77,5525.0
2020-02-18 11:40:00,163.8,163.8,163.56,163.64,3363.0,163.8,163.8,163.56,163.64,3363.0
2020-02-18 11:45:00,163.69,163.75,163.52,163.75,6094.0,163.69,163.75,163.52,163.75,6094.0
2020-02-18 11:50:00,163.77,163.89,163.68,163.72,6297.0,163.77,163.89,163.68,163.72,6297.0
2020-02-18 11:55:00,163.68,163.68,163.14,163.2,10053.0,163.68,163.68,163.14,163.2,10053.0
2020-02-18 12:00:00,163.23,163.28,162.89,162.94,8138.0,163.23,163.28,162.89,162.94,8138.0
2020-02-18 12:05:00,162.93,162.95,162.63,162.79,4038.0,162.93,162.95,162.63,162.79,4038.0
2020-02-18 12:10:00,162.84,163.06,162.82,163.06,6228.0,162.84,163.06,162.82,163.06,6228.0
2020-02-18 12:15:00,163.02,163.13,162.58,162.58,2900.0,163.02,163.13,162.58,162.58,2900.0
2020-02-18 12:20:00,162.66,162.66,162.38,162.55,3853.0,162.66,162.66,162.38,162.55,3853.0
2020-02-18 12:25:00,162.49,162.7,162.46,162.46,4569.0,162.49,162.7,162.46,162.46,4569.0
2020-02-18 12:30:00,162.56,162.6,162.45,162.49,3800.0,162.56,162.6,162.45,162.49,3800.0
2020-02-18 12:35:00,162.49,162.85,162.45,162.85,4400.0,162.49,162.85,162.45,162.85,4400.0
2020-02-18 12:40:00,162.79,162.85,162.7,162.77,2700.0,162.79,162.85,162.7,162.77,2700.0
2020-02-18 12:45:00,162.8,162.93,162.8,162.93,2298.0,162.8,162.93,162.8,162.93,2298.0
2020-02-18 12:50:00,162.95,163.12,162.89,162.89,2000.0,162.95,163.12,162.89,162.89,2000.0
2020-02-18 12:55:00,162.81,163.03,162.81,162.97,2100.0,162.81,163.03,162.81,162.97,2100.0
2020-02-18 13:00:00,162.97,162.98,162.58,162.58,3800.0,162.97,162.98,162.58,162.58,3800.0
2020-02-18 13:05:00,162.56,162.92,162.56,162.92,2237.0,162.56,162.92,162.56,162.92,2237.0
2020-02-18 13:10:00,162.87,162.87,162.71,162.76,2766.0,162.87,162.87,162.71,162.76,2766.0
2020-02-18 13:15:00,162.76,162.79,162.62,162.7,9300.0,162.76,162.79,162.62,162.7,9300.0
2020-02-18 13:20:00,162.64,162.87,162.53,162.87,5500.0,162.64,162.87,162.53,162.87,5500.0
2020-02-18 13:25:00,162.87,162.94,162.79,162.79,3300.0,162.87,162.94,162.79,162.79,3300.0
2020-02-18 13:30:00,162.79,162.94,162.74,162.81,3650.0,162.79,162.94,162.74,162.81,3650.0
2020-02-18 13:35:00,162.86,162.9,162.76,162.76,4202.0,162.86,162.9,162.76,162.76,4202.0
2020-02-18 13:40:00,162.8,162.8,162.53,162.58,3400.0,162.8,162.8,162.53,162.58,3400.0
2020-02-18 13:45:00,162.57,162.7,162.53,162.55,4538.0,162.57,162.7,162.53,162.55,4538.0
2020-02-18 13:50:00,162.56,162.62,162.38,162.42,6601.0,162.56,162.62,162.38,162.42,6601.0
2020-02-18 13:55:00,162.41,162.68,162.41,162.63,6053.0,162.41,162.68,162.41,162.63,6053.0
2020-02-18 14:00:00,162.65,162.72,162.59,162.59,5670.0,162.65,162.72,162.59,162.59,5670.0
2020-02-18 14:05:00,162.63,162.87,162.62,162.83,3266.0,162.63,162.87,162.62,162.83,3266.0
2020-02-18 14:10:00,162.88,162.88,162.68,162.73,3631.0,162.88,162.88,162.68,162.73,3631.0
2020-02-18 14:15:00,162.76,163.0,162.76,162.93,4703.0,162.76,163.0,162.76,162.93,4703.0
2020-02-18 14:20:00,162.92,163.08,162.78,163.08,13566.0,162.92,163.08,162.78,163.08,13566.0
2020-02-18 14:25:00,163.09,163.09,162.89,162.89,2444.0,163.09,163.09,162.89,162.89,2444.0
2020-02-18 14:30:00,162.87,163.03,162.84,162.85,4338.0,162.87,163.03,162.84,162.85,4338.0
2020-02-18 14:35:00,162.85,162.88,162.72,162.73,5417.0,162.85,162.88,162.72,162.73,5417.0
2020-02-18 14:40:00,162.75,162.92,162.72,162.82,5879.0,162.75,162.92,162.72,162.82,5879.0
2020-02-18 14:45:00,162.83,162.93,162.68,162.75,5650.0,162.83,162.93,162.68,162.75,5650.0
2020-02-18 14:50:00,162.74,162.85,162.7,162.74,4591.0,162.74,162.85,162.7,162.74,4591.0
2020-02-18 14:55:00,162.79,162.97,162.76,162.8,6509.0,162.79,162.97,162.76,162.8,6509.0
2020-02-18 15:00:00,162.81,162.92,162.81,162.91,5796.0,162.81,162.92,162.81,162.91,5796.0
2020-02-18 15:05:00,162.94,162.95,162.86,162.89,4088.0,162.94,162.95,162.86,162.89,4088.0
2020-02-18 15:10:00,162.92,163.14,162.86,163.04,10180.0,162.92,163.14,162.86,163.04,10180.0
2020-02-18 15:15:00,163.04,163.14,162.84,162.87,7608.0,163.04,163.14,162.84,162.87,7608.0
2020-02-18 15:20:00,162.9,163.09,162.9,163.08,6451.0,162.9,163.09,162.9,163.08,6451.0
2020-02-18 15:25:00,163.1,163.14,162.94,162.96,7098.0,163.1,163.14,162.94,162.96,7098.0
2020-02-18 15:30:00,162.97,162.98,162.84,162.84,7072.0,162.97,162.98,162.84,162.84,7072.0
2020-02-18 15:35:00,162.84,162.91,162.68,162.73,12012.0,162.84,162.91,162.68,162.73,12012.0
2020-02-18 15:40:00,162.74,162.93,162.73,162.88,7500.0,162.74,162.93,162.73,162.88,7500.0
2020-02-18 15:45:00,162.87,162.9,162.66,162.72,15985.0,162.87,162.9,162.66,162.72,15985.0
2020-02-18 15:50:00,162.67,162.84,162.65,162.82,19515.0,162.67,162.84,162.65,162.82,19515.0
2020-02-18 15:55:00,162.82,162.97,162.77,162.9,35020.0,162.82,162.97,162.77,162.9,35020.0
2020-02-19 09:30:00,165.26,166.34,164.99,165.9,26566.0,165.26,166.34,164.99,165.9,26566.0
2020-02-19 09:35:00,165.85,166.08,165.61,165.63,32495.0,165.85,166.08,165.61,165.63,32495.0
2020-02-19 09:40:00,165.74,165.74,165.03,165.22,6900.0,165.74,165.74,165.03,165.22,6900.0
2020-02-19 09:45:00,165.32,165.63,165.0,165.0,5500.0,165.32,165.63,165.0,165.0,5500.0
2020-02-19 09:50:00,165.27,165.63,165.26,165.42,9004.0,165.27,165.63,165.26,165.42,9004.0
2020-02-19 09:55:00,165.43,165.56,165.32,165.41,5956.0,165.43,165.56,165.32,165.41,5956.0
2020-02-19 10:00:00,165.34,165.34,165.09,165.13,7085.0,165.34,165.34,165.09,165.13,7085.0
2020-02-19 10:05:00,165.06,165.4,165.06,165.31,2523.0,165.06,165.4,165.06,165.31,2523.0
2020-02-19 10:10:00,165.26,165.5,164.97,165.14,10937.0,165.26,165.5,164.97,165.14,10937.0
2020-02-19 10:15:00,165.15,165.52,165.15,165.23,9659.0,165.15,165.52,165.15,165.23,9659.0
2020-02-19 10:20:00,165.25,165.66,165.18,165.6,12524.0,165.25,165.66,165.18,165.6,12524.0
2020-02-19 10:25:00,165.57,165.57,165.25,165.55,11303.0,165.57,165.57,165.25,165.55,11303.0
2020-02-19 10:30:00,165.63,165.65,165.5,165.55,27930.0,165.63,165.65,165.5,165.55,27930.0
2020-02-19 10:35:00,165.58,165.6,165.29,165.54,10248.0,165.58,165.6,165.29,165.54,10248.0
2020-02-19 10:40:00,165.66,166.13,165.6,166.13,3000.0,165.66,166.13,165.6,166.13,3000.0
2020-02-19 10:45:00,166.18,166.18,165.81,165.87,3784.0,166.18,166.18,165.81,165.87,3784.0
2020-02-19 10:50:00,165.84,166.1,165.78,165.97,4554.0,165.84,166.1,165.78,165.97,4554.0
2020-02-19 10:55:00,166.07,166.09,165.8,165.86,11437.0,166.07,166.09,165.8,165.86,11437.0
2020-02-19 11:00:00,165.89,165.93,165.66,165.93,3839.0,165.89,165.93,165.66,165.93,3839.0
2020-02-19 11:05:00,165.92,165.94,165.7,165.83,8029.0,165.92,165.94,165.7,165.83,8029.0
2020-02-19 11:10:00,165.9,166.34,165.82,166.34,11621.0,165.9,166.34,165.82,166.34,11621.0
2020-02-19 11:15:00,166.32,166.43,166.18,166.43,5235.0,166.32,166.43,166.18,166.43,5235.0
2020-02-19 11:20:00,166.36,166.71,166.35,166.6,5777.0,166.36,166.71,166.35,166.6,5777.0
2020-02-19 11:25:00,166.66,166.66,166.38,166.63,3600.0,166.66,166.66,166.38,166.63,3600.0
2020-02-19 11:30:00,166.67,166.75,166.51,166.52,3600.0,166.67,166.75,166.51,166.52,3600.0
2020-02-19 11:35:00,166.54,166.74,166.53,166.61,5728.0,166.54,166.74,166.53,166.61,5728.0
2020-02-19 11:40:00,166.69,166.75,166.53,166.71,5302.0,166.69,166.75,166.53,166.71,5302.0
2020-02-19 11:45:00,166.72,166.74,166.6,166.65,3830.0,166.72,166.74,166.6,166.65,3830.0
2020-02-19 11:50:00,166.68,166.7,166.54,166.63,6898.0,166.68,166.7,166.54,166.63,6898.0
2020-02-19 11:55:00,166.68,166.68,166.14,166.44,5096.0,166.68,166.68,166.14,166.44,5096.0
2020-02-19 12:00:00,166.5,166.64,166.46,166.53,3600.0,166.5,166.64,166.46,166.53,3600.0
2020-02-19 12:05:00,166.57,166.78,166.53,166.77,7778.0,166.57,166.78,166.53,166.77,7778.0
2020-02-19 12:10:00,166.75,166.78,166.71,166.72,3394.0,166.75,166.78,166.71,166.72,3394.0
2020-02-19 12:15:00,166.83,166.83,166.75,166.75,6446.0,166.83,166.83,166.75,166.75,6446.0
2020-02-19 12:20:00,166.66,166.76,166.63,166.75,3425.0,166.66,166.76,166.63,166.75,3425.0
2020-02-19 12:25:00,166.76,166.87,166.66,166.69,7344.0,166.76,166.87,166.66,166.69,7344.0
2020-02-19 12:30:00,166.67,166.76,166.5,166.51,6500.0,166.67,166.76,166.5,166.51,6500.0
2020-02-19 12:35:00,166.53,166.54,166.34,166.34,4603.0,166.53,166.54,166.34,166.34,4603.0
2020-02-19 12:40:00,166.39,166.39,166.18,166.26,3991.0,166.39,166.39,166.18,166.26,3991.0
2020-02-19 12:45:00,166.33,166.39,166.24,166.35,11505.0,166.33,166.39,166.24,166.35,11505.0
2020-02-19 12:50:00,166.33,166.37,166.21,166.24,19829.0,166.33,166.37,166.21,166.24,19829.0
2020-02-19 12:55:00,166.21,166.21,165.83,166.12,6727.0,166.21,166.21,165.83,166.12,6727.0
2020-02-19 13:00:00,166.2,166.26,165.88,166.11,14573.0,166.2,166.26,165.88,166.11,14573.0
2020-02-19 13:05:00,166.1,166.24,165.98,166.0,17419.0,166.1,166.24,165.98,166.0,17419.0
2020-02-19 13:10:00,165.98,166.36,165.95,166.36,4979.0,165.98,166.36,165.95,166.36,4979.0
2020-02-19 13:15:00,166.42,166.45,166.18,166.2,12709.0,166.42,166.45,166.18,166.2,12709.0
2020-02-19 13:20:00,166.2,166.28,166.12,166.23,10255.0,166.2,166.28,166.12,166.23,10255.0
2020-02-19 13:25:00,166.2,166.2,166.05,166.12,7776.0,166.2,166.2,166.05,166.12,7776.0
2020-02-19 13:30:00,166.12,166.22,166.0,166.17,11943.0,166.12,166.22,166.0,166.17,11943.0
2020-02-19 13:35:00,166.22,166.32,166.1,166.14,12908.0,166.22,166.32,166.1,166.14,12908.0
2020-02-19 13:40:00,166.19,166.25,166.01,166.01,5845.0,166.19,166.25,166.01,166.01,5845.0
2020-02-19 13:45:00,166.03,166.23,165.96,166.08,13918.0,166.03,166.23,165.96,166.08,13918.0
2020-02-19 13:50:00,166.09,166.09,166.01,166.09,4342.0,166.09,166.09,166.01,166.09,4342.0
2020-02-19 13:55:00,166.11,166.32,166.11,166.18,4690.0,166.11,166.32,166.11,166.18,4690.0
2020-02-19 14:00:00,166.21,166.21,166.02,166.05,6640.0,166.21,166.21,166.02,166.05,6640.0
2020-02-19 14:05:00,166.03,166.14,166.01,166.12,7115.0,166.03,166.14,166.01,166.12,7115.0
2020-02-19 14:10:00,166.12,166.15,165.91,165.91,12361.0,166.12,166.15,165.91,165.91,12361.0
2020-02-19 14:15:00,165.93,166.19,165.92,165.92,15371.0,165.93,166.19,165.92,165.92,15371.0
2020-02-19 14:20:00,165.89,166.17,165.88,166.11,23610.0,165.89,166.17,165.88,166.11,23610.0
2020-02-19 14:25:00,166.1,166.28,165.87,166.23,6918.0,166.1,166.28,165.87,166.23,6918.0
2020-02-19 14:30:00,166.28,166.41,166.25,166.32,7008.0,166.28,166.41,166.25,166.32,7008.0
2020-02-19 14:35:00,166.37,166.37,166.22,166.29,10411.0,166.37,166.37,166.22,166.29,10411.0
2020-02-19 14:40:00,166.26,166.42,166.23,166.4,8790.0,166.26,166.42,166.23,166.4,8790.0
2020-02-19 14:45:00,166.37,166.5,166.27,166.29,8660.0,166.37,166.5,166.27,166.29,8660.0
2020-02-19 14:50:00,166.3,166.86,166.3,166.44,17119.0,166.3,166.86,166.3,166.44,17119.0
2020-02-19 14:55:00,166.45,166.72,166.35,166.5,16976.0,166.45,166.72,166.35,166.5,16976.0
2020-02-19 15:00:00,166.51,166.55,166.42,166.55,9597.0,166.51,166.55,166.42,166.55,9597.0
2020-02-19 15:05:00,166.51,166.58,166.32,166.35,13499.0,166.51,166.58,166.32,166.35,13499.0
2020-02-19 15:10:00,166.39,166.42,166.16,166.24,17426.0,166.39,166.42,166.16,166.24,17426.0
2020-02-19 15:15:00,166.2,166.27,165.93,166.01,26943.0,166.2,166.27,165.93,166.01,26943.0
2020-02-19 15:20:00,166.0,166.04,165.95,166.0,9830.0,166.0,166.04,165.95,166.0,9830.0
2020-02-19 15:25:00,166.0,166.0,165.77,165.87,11313.0,166.0,166.0,165.77,165.87,11313.0
2020-02-19 15:30:00,165.91,166.0,165.74,165.76,32027.0,165.91,166.0,165.74,165.76,32027.0
2020-02-19 15:35:00,165.8,165.83,165.58,165.69,12958.0,165.8,165.83,165.58,165.69,12958.0
2020-02-19 15:40:00,165.68,165.69,165.12,165.16,22065.0,165.68,165.69,165.12,165.16,22065.0
2020-02-19 15:45:00,165.19,165.58,165.16,165.42,128919.0,165.19,165.58,165.16,165.42,128919.0
2020-02-19 15:50:00,165.39,165.39,164.58,164.58,73512.0,165.39,165.39,164.58,164.58,73512.0
2020-02-19 15:55:00,164.71,165.31,164.52,165.12,115146.0,164.71,165.31,164.52,165.12,115146.0
2020-02-20 09:30:00,159.06,160.5,157.5,158.38,125938.0,159.06,160.5,157.5,158.38,125938.0
2020-02-20 09:35:00,158.2,160.07,156.65,159.49,195196.0,158.2,160.07,156.65,159.49,195196.0
2020-02-20 09:40:00,159.22,159.88,158.26,158.34,160354.0,159.22,159.88,158.26,158.34,160354.0
2020-02-20 09:45:00,158.4,158.4,157.01,157.8,40501.0,158.4,158.4,157.01,157.8,40501.0
2020-02-20 09:50:00,157.61,159.08,157.26,158.63,34825.0,157.61,159.08,157.26,158.63,34825.0
2020-02-20 09:55:00,158.71,159.39,158.36,159.39,18253.0,158.71,159.39,158.36,159.39,18253.0
2020-02-20 10:00:00,159.5,159.67,158.9,159.5,40317.0,159.5,159.67,158.9,159.5,40317.0
2020-02-20 10:05:00,159.5,160.13,159.41,159.96,48985.0,159.5,160.13,159.41,159.96,48985.0
2020-02-20 10:10:00,159.96,159.96,159.44,159.51,51999.0,159.96,159.96,159.44,159.51,51999.0
2020-02-20 10:15:00,159.58,160.07,159.28,159.59,69209.0,159.58,160.07,159.28,159.59,69209.0
2020-02-20 10:20:00,159.53,159.62,158.94,158.95,61183.0,159.53,159.62,158.94,158.95,61183.0
2020-02-20 10:25:00,158.9,159.47,158.3,158.7,70007.0,158.9,159.47,158.3,158.7,70007.0
2020-02-20 10:30:00,158.76,158.78,158.0,158.06,35989.0,158.76,158.78,158.0,158.06,35989.0
2020-02-20 10:35:00,158.19,158.78,158.12,158.53,21098.0,158.19,158.78,158.12,158.53,21098.0
2020-02-20 10:40:00,158.54,158.62,158.01,158.04,17255.0,158.54,158.62,158.01,158.04,17255.0
2020-02-20 10:45:00,158.05,158.06,157.18,157.45,65413.0,158.05,158.06,157.18,157.45,65413.0
2020-02-20 10:50:00,157.3,157.63,157.09,157.19,61360.0,157.3,157.63,157.09,157.19,61360.0
2020-02-20 10:55:00,157.15,157.38,156.91,157.38,134839.0,157.15,157.38,156.91,157.38,134839.0
2020-02-20 11:00:00,157.41,157.48,157.0,157.45,21903.0,157.41,157.48,157.0,157.45,21903.0
2020-02-20 11:05:00,157.49,157.51,156.33,156.5,33019.0,157.49,157.51,156.33,156.5,33019.0
2020-02-20 11:10:00,156.5,156.52,155.75,155.95,52961.0,156.5,156.52,155.75,155.95,52961.0
2020-02-20 11:15:00,155.82,155.89,155.33,155.59,77843.0,155.82,155.89,155.33,155.59,77843.0
2020-02-20 11:20:00,155.51,155.58,154.24,154.91,39561.0,155.51,155.58,154.24,154.91,39561.0
2020-02-20 11:25:00,154.75,155.48,154.47,154.96,87333.0,154.75,155.48,154.47,154.96,87333.0
2020-02-20 11:30:00,154.96,154.99,152.5,153.26,54483.0,154.96,154.99,152.5,153.26,54483.0
2020-02-20 11:35:00,153.26,154.37,152.78,153.88,32327.0,153.26,154.37,152.78,153.88,32327.0
2020-02-20 11:40:00,154.26,154.65,153.82,154.22,18473.0,154.26,154.65,153.82,154.22,18473.0
2020-02-20 11:45:00,154.09,154.12,153.35,153.59,12111.0,154.09,154.12,153.35,153.59,12111.0
2020-02-20 11:50:00,153.69,154.33,153.12,154.32,34345.0,153.69,154.33,153.12,154.32,34345.0
2020-02-20 11:55:00,154.24,154.59,153.87,154.04,76406.0,154.24,154.59,153.87,154.04,76406.0
2020-02-20 12:00:00,153.98,154.52,153.6,153.76,39226.0,153.98,154.52,153.6,153.76,39226.0
2020-02-20 12:05:00,153.83,153.9,153.07,153.07,14543.0,153.83,153.9,153.07,153.07,14543.0
2020-02-20 12:10:00,153.03,153.56,153.01,153.49,19460.0,153.03,153.56,153.01,153.49,19460.0
2020-02-20 12:15:00,153.49,153.58,153.23,153.49,10301.0,153.49,153.58,153.23,153.49,10301.0
2020-02-20 12:20:00,153.44,153.44,152.43,152.7,17814.0,153.44,153.44,152.43,152.7,17814.0
2020-02-20 12:25:00,152.76,152.81,152.27,152.39,15594.0,152.76,152.81,152.27,152.39,15594.0
2020-02-20 12:30:00,152.51,152.87,152.24,152.35,20108.0,152.51,152.87,152.24,152.35,20108.0
2020-02-20 12:35:00,152.32,152.54,152.01,152.45,36903.0,152.32,152.54,152.01,152.45,36903.0
2020-02-20 12:40:00,152.54,152.66,151.72,152.15,53018.0,152.54,152.66,151.72,152.15,53018.0
2020-02-20 12:45:00,152.04,152.14,151.76,151.91,18956.0,152.04,152.14,151.76,151.91,18956.0
2020-02-20 12:50:00,151.8,151.85,151.35,151.61,19435.0,151.8,151.85,151.35,151.61,19435.0
2020-02-20 12:55:00,151.6,151.92,151.55,151.71,15745.0,151.6,151.92,151.55,151.71,15745.0
2020-02-20 13:00:00,151.71,151.71,151.05,151.27,48220.0,151.71,151.71,151.05,151.27,48220.0
2020-02-20 13:05:00,151.27,152.09,151.17,152.06,20997.0,151.27,152.09,151.17,152.06,20997.0
2020-02-20 13:10:00,152.06,152.69,151.84,152.64,70102.0,152.06,152.69,151.84,152.64,70102.0
2020-02-20 13:15:00,152.61,153.46,152.12,152.29,39765.0,152.61,153.46,152.12,152.29,39765.0
2020-02-20 13:20:00,152.29,152.35,151.87,152.19,20523.0,152.29,152.35,151.87,152.19,20523.0
2020-02-20 13:25:00,152.15,152.2,151.5,151.99,33526.0,152.15,152.2,151.5,151.99,33526.0
2020-02-20 13:30:00,152.02,152.5,151.95,152.42,24972.0,152.02,152.5,151.95,152.42,24972.0
2020-02-20 13:35:00,152.47,152.73,152.33,152.56,23036.0,152.47,152.73,152.33,152.56,23036.0
2020-02-20 13:40:00,152.59,152.62,152.2,152.48,52723.0,152.59,152.62,152.2,152.48,52723.0
2020-02-20 13:45:00,152.49,153.19,152.42,153.19,29416.0,152.49,153.19,152.42,153.19,29416.0
2020-02-20 13:50:00,153.22,154.14,153.19,153.89,64929.0,153.22,154.14,153.19,153.89,64929.0
2020-02-20 13:55:00,153.83,154.35,153.66,154.05,30805.0,153.83,154.35,153.66,154.05,30805.0
2020-02-20 14:00:00,154.07,154.38,154.05,154.1,13675.0,154.07,154.38,154.05,154.1,13675.0
2020-02-20 14:05:00,154.08,154.29,153.79,154.0,19964.0,154.08,154.29,153.79,154.0,19964.0
2020-02-20 14:10:00,154.13,154.37,153.9,154.21,24864.0,154.13,154.37,153.9,154.21,24864.0
2020-02-20 14:15:00,154.34,154.4,153.9,153.98,19939.0,154.34,154.4,153.9,153.98,19939.0
2020-02-20 14:20:00,153.98,154.2,153.91,154.07,12535.0,153.98,154.2,153.91,154.07,12535.0
2020-02-20 14:25:00,154.07,154.07,153.84,154.04,22476.0,154.07,154.07,153.84,154.04,22476.0
2020-02-20 14:30:00,154.08,154.75,153.91,154.47,16953.0,154.08,154.75,153.91,154.47,16953.0
2020-02-20 14:35:00,154.41,154.48,154.24,154.46,31745.0,154.41,154.48,154.24,154.46,31745.0
2020-02-20 14:40:00,154.46,154.5,154.25,154.4,13243.0,154.46,154.5,154.25,154.4,13243.0
2020-02-20 14:45:00,154.39,154.49,154.26,154.39,14614.0,154.39,154.49,154.26,154.39,14614.0
2020-02-20 14:50:00,154.4,154.5,154.03,154.1,33356.0,154.4,154.5,154.03,154.1,33356.0
2020-02-20 14:55:00,154.08,154.22,153.61,153.61,12649.0,154.08,154.22,153.61,153.61,12649.0
2020-02-20 15:00:00,153.64,153.67,153.44,153.65,81216.0,153.64,153.67,153.44,153.65,81216.0
2020-02-20 15:05:00,153.65,153.78,153.51,153.55,12634.0,153.65,153.78,153.51,153.55,12634.0
2020-02-20 15:10:00,153.55,153.6,153.22,153.26,10854.0,153.55,153.6,153.22,153.26,10854.0
2020-02-20 15:15:00,153.23,153.87,153.08,153.78,12021.0,153.23,153.87,153.08,153.78,12021.0
2020-02-20 15:20:00,153.84,154.22,153.84,154.06,23013.0,153.84,154.22,153.84,154.06,23013.0
2020-02-20 15:25:00,154.12,154.56,154.06,154.45,23042.0,154.12,154.56,154.06,154.45,23042.0
2020-02-20 15:30:00,154.52,155.42,154.5,155.15,29777.0,154.52,155.42,154.5,155.15,29777.0
2020-02-20 15:35:00,155.17,155.67,155.07,155.56,39865.0,155.17,155.67,155.07,155.56,39865.0
2020-02-20 15:40:00,155.56,155.92,154.94,155.05,37236.0,155.56,155.92,154.94,155.05,37236.0
2020-02-20 15:45:00,155.13,155.19,154.73,155.01,32697.0,155.13,155.19,154.73,155.01,32697.0
2020-02-20 15:50:00,155.05,155.63,154.82,154.89,86085.0,155.05,155.63,154.82,154.89,86085.0
2020-02-20 15:55:00,154.83,155.42,154.81,155.15,118137.0,154.83,155.42,154.81,155.15,118137.0
2020-02-21 09:30:00,153.52,154.24,152.3,152.3,92811.0,153.52,154.24,152.3,152.3,92811.0
2020-02-21 09:35:00,152.22,152.8,151.68,152.19,32935.0,152.22,152.8,151.68,152.19,32935.0
2020-02-21 09:40:00,152.18,152.5,151.47,151.75,39077.0,152.18,152.5,151.47,151.75,39077.0
2020-02-21 09:45:00,151.7,151.86,150.31,150.52,35673.0,151.7,151.86,150.31,150.52,35673.0
2020-02-21 09:50:00,150.59,151.56,149.74,150.87,56475.0,150.59,151.56,149.74,150.87,56475.0
2020-02-21 09:55:00,150.85,151.04,150.25,150.84,20723.0,150.85,151.04,150.25,150.84,20723.0
2020-02-21 10:00:00,150.92,151.04,150.24,150.34,26338.0,150.92,151.04,150.24,150.34,26338.0
2020-02-21 10:05:00,150.39,150.58,150.17,150.38,27774.0,150.39,150.58,150.17,150.38,27774.0
2020-02-21 10:10:00,150.46,150.59,150.13,150.23,15930.0,150.46,150.59,150.13,150.23,15930.0
2020-02-21 10:15:00,150.27,150.6,150.24,150.43,11786.0,150.27,150.6,150.24,150.43,11786.0
2020-02-21 10:20:00,150.42,150.97,150.42,150.85,17828.0,150.42,150.97,150.42,150.85,17828.0
2020-02-21 10:25:00,150.86,151.24,150.72,151.18,13080.0,150.86,151.24,150.72,151.18,13080.0
2020-02-21 10:30:00,151.12,151.18,150.34,150.37,19717.0,151.12,151.18,150.34,150.37,19717.0
2020-02-21 10:35:00,150.39,150.5,150.05,150.09,16069.0,150.39,150.5,150.05,150.09,16069.0
2020-02-21 10:40:00,150.13,150.32,149.85,150.03,36126.0,150.13,150.32,149.85,150.03,36126.0
2020-02-21 10:45:00,150.04,150.56,149.77,150.43,23213.0,150.04,150.56,149.77,150.43,23213.0
2020-02-21 10:50:00,150.41,150.82,150.26,150.82,12415.0,150.41,150.82,150.26,150.82,12415.0
2020-02-21 10:55:00,150.8,150.8,150.18,150.36,17155.0,150.8,150.8,150.18,150.36,17155.0
2020-02-21 11:00:00,150.44,150.63,150.36,150.52,9613.0,150.44,150.63,150.36,150.52,9613.0
2020-02-21 11:05:00,150.54,150.55,150.07,150.08,13119.0,150.54,150.55,150.07,150.08,13119.0
2020-02-21 11:10:00,150.04,150.56,149.95,150.46,22546.0,150.04,150.56,149.95,150.46,22546.0
2020-02-21 11:15:00,150.44,150.46,149.94,149.98,23289.0,150.44,150.46,149.94,149.98,23289.0
2020-02-21 11:20:00,149.98,150.26,149.86,150.14,15876.0,149.98,150.26,149.86,150.14,15876.0
2020-02-21 11:25:00,150.12,150.22,149.97,150.18,12307.0,150.12,150.22,149.97,150.18,12307.0
2020-02-21 11:30:00,150.2,150.34,150.06,150.09,14273.0,150.2,150.34,150.06,150.09,14273.0
2020-02-21 11:35:00,150.09,150.09,149.77,149.96,21753.0,150.09,150.09,149.77,149.96,21753.0
2020-02-21 11:40:00,149.96,150.01,149.83,149.86,15829.0,149.96,150.01,149.83,149.86,15829.0
2020-02-21 11:45:00,149.86,149.92,149.6,149.64,14016.0,149.86,149.92,149.6,149.64,14016.0
2020-02-21 11:50:00,149.66,149.93,149.42,149.62,31379.0,149.66,149.93,149.42,149.62,31379.0
2020-02-21 11:55:00,149.66,149.8,149.51,149.58,39403.0,149.66,149.8,149.51,149.58,39403.0
2020-02-21 12:00:00,149.59,149.66,149.41,149.66,41048.0,149.59,149.66,149.41,149.66,41048.0
2020-02-21 12:05:00,149.66,149.83,149.6,149.75,11078.0,149.66,149.83,149.6,149.75,11078.0
2020-02-21 12:10:00,149.77,150.0,149.67,149.71,11261.0,149.77,150.0,149.67,149.71,11261.0
2020-02-21 12:15:00,149.74,149.9,149.65,149.9,8079.0,149.74,149.9,149.65,149.9,8079.0
2020-02-21 12:20:00,149.86,150.25,149.86,150.0,12407.0,149.86,150.25,149.86,150.0,12407.0
2020-02-21 12:25:00,150.06,150.2,150.0,150.03,39949.0,150.06,150.2,150.0,150.03,39949.0
2020-02-21 12:30:00,150.03,150.2,149.96,150.01,11304.0,150.03,150.2,149.96,150.01,11304.0
2020-02-21 12:35:00,150.0,150.04,149.87,150.03,5973.0,150.0,150.04,149.87,150.03,5973.0
2020-02-21 12:40:00,149.95,150.09,149.65,149.8,7640.0,149.95,150.09,149.65,149.8,7640.0
2020-02-21 12:45:00,149.89,149.89,149.6,149.61,8085.0,149.89,149.89,149.6,149.61,8085.0
2020-02-21 12:50:00,149.64,150.01,149.64,149.72,12876.0,149.64,150.01,149.64,149.72,12876.0
2020-02-21 12:55:00,149.71,149.89,149.61,149.89,8713.0,149.71,149.89,149.61,149.89,8713.0
2020-02-21 13:00:00,149.86,149.99,149.75,149.93,7309.0,149.86,149.99,149.75,149.93,7309.0
2020-02-21 13:05:00,149.89,150.05,149.84,149.96,30515.0,149.89,150.05,149.84,149.96,30515.0
2020-02-21 13:10:00,149.97,150.0,149.6,149.6,16802.0,149.97,150.0,149.6,149.6,16802.0
2020-02-21 13:15:00,149.55,149.77,149.53,149.66,16559.0,149.55,149.77,149.53,149.66,16559.0
2020-02-21 13:20:00,149.7,149.77,149.41,149.48,9354.0,149.7,149.77,149.41,149.48,9354.0
2020-02-21 13:25:00,149.52,149.61,149.39,149.39,7456.0,149.52,149.61,149.39,149.39,7456.0
2020-02-21 13:30:00,149.43,149.46,149.17,149.17,23916.0,149.43,149.46,149.17,149.17,23916.0
2020-02-21 13:35:00,149.16,149.38,149.03,149.38,10064.0,149.16,149.38,149.03,149.38,10064.0
2020-02-21 13:40:00,149.39,149.44,149.27,149.31,6746.0,149.39,149.44,149.27,149.31,6746.0
2020-02-21 13:45:00,149.26,149.3,148.98,148.98,10918.0,149.26,149.3,148.98,148.98,10918.0
2020-02-21 13:50:00,149.02,149.06,148.63,148.64,13373.0,149.02,149.06,148.63,148.64,13373.0
2020-02-21 13:55:00,148.62,148.96,148.59,148.93,10814.0,148.62,148.96,148.59,148.93,10814.0
2020-02-21 14:00:00,148.93,149.27,148.8,149.11,10122.0,148.93,149.27,148.8,149.11,10122.0
2020-02-21 14:05:00,149.08,149.08,148.74,148.74,10668.0,149.08,149.08,148.74,148.74,10668.0
2020-02-21 14:10:00,148.71,149.14,148.68,149.0,9475.0,148.71,149.14,148.68,149.0,9475.0
2020-02-21 14:15:00,148.98,149.02,148.31,148.34,67368.0,148.98,149.02,148.31,148.34,67368.0
2020-02-21 14:20:00,148.34,148.7,148.32,148.4,6882.0,148.34,148.7,148.32,148.4,6882.0
2020-02-21 14:25:00,148.35,148.7,148.32,148.67,8659.0,148.35,148.7,148.32,148.67,8659.0
2020-02-21 14:30:00,148.68,148.95,148.68,148.81,6089.0,148.68,148.95,148.68,148.81,6089.0
2020-02-21 14:35:00,148.78,148.8,148.64,148.7,6699.0,148.78,148.8,148.64,148.7,6699.0
2020-02-21 14:40:00,148.69,149.26,148.63,149.24,12788.0,148.69,149.26,148.63,149.24,12788.0
2020-02-21 14:45:00,149.24,149.28,148.84,148.84,11338.0,149.24,149.28,148.84,148.84,11338.0
2020-02-21 14:50:00,148.81,149.2,148.81,148.98,12676.0,148.81,149.2,148.81,148.98,12676.0
2020-02-21 14:55:00,148.94,149.13,148.87,148.93,8135.0,148.94,149.13,148.87,148.93,8135.0
2020-02-21 15:00:00,148.86,148.98,148.76,148.79,37002.0,148.86,148.98,148.76,148.79,37002.0
2020-02-21 15:05:00,148.79,148.81,148.47,148.57,17727.0,148.79,148.81,148.47,148.57,17727.0
2020-02-21 15:10:00,148.57,148.73,148.57,148.69,12513.0,148.57,148.73,148.57,148.69,12513.0
2020-02-21 15:15:00,148.68,148.84,148.5,148.59,16171.0,148.68,148.84,148.5,148.59,16171.0
2020-02-21 15:20:00,148.53,148.62,148.44,148.56,17212.0,148.53,148.62,148.44,148.56,17212.0
2020-02-21 15:25:00,148.55,148.7,148.49,148.6,24185.0,148.55,148.7,148.49,148.6,24185.0
2020-02-21 15:30:00,148.61,148.82,148.23,148.23,63063.0,148.61,148.82,148.23,148.23,63063.0
2020-02-21 15:35:00,148.22,148.38,148.16,148.38,35646.0,148.22,148.38,148.16,148.38,35646.0
2020-02-21 15:40:00,148.36,148.58,148.29,148.58,40138.0,148.36,148.58,148.29,148.58,40138.0
2020-02-21 15:45:00,148.58,149.43,148.54,149.37,54034.0,148.58,149.43,148.54,149.37,54034.0
2020-02-21 15:50:00,149.36,149.59,149.08,149.19,102178.0,149.36,149.59,149.08,149.19,102178.0
2020-02-21 15:55:00,149.18,149.59,149.12,149.34,181865.0,149.18,149.59,149.12,149.34,181865.0
2020-02-24 09:30:00,144.97,146.93,141.3,145.27,151016.0,144.97,146.93,141.3,145.27,151016.0
2020-02-24 09:35:00,145.44,146.89,145.05,145.48,14836.0,145.44,146.89,145.05,145.48,14836.0
2020-02-24 09:40:00,145.57,145.95,144.82,145.53,18787.0,145.57,145.95,144.82,145.53,18787.0
2020-02-24 09:45:00,145.53,145.86,145.2,145.21,16888.0,145.53,145.86,145.2,145.21,16888.0
2020-02-24 09:50:00,145.19,145.86,145.04,145.09,26950.0,145.19,145.86,145.04,145.09,26950.0
2020-02-24 09:55:00,145.28,145.55,144.88,145.55,11158.0,145.28,145.55,144.88,145.55,11158.0
2020-02-24 10:00:00,145.32,146.01,145.0,145.52,37806.0,145.32,146.01,145.0,145.52,37806.0
2020-02-24 10:05:00,145.6,146.3,145.57,145.87,10960.0,145.6,146.3,145.57,145.87,10960.0
2020-02-24 10:10:00,145.86,146.46,145.63,146.46,17054.0,145.86,146.46,145.63,146.46,17054.0
2020-02-24 10:15:00,146.47,146.49,145.41,145.41,32178.0,146.47,146.49,145.41,145.41,32178.0
2020-02-24 10:20:00,145.4,145.4,144.82,144.94,15723.0,145.4,145.4,144.82,144.94,15723.0
2020-02-24 10:25:00,144.98,145.12,144.48,144.83,7754.0,144.98,145.12,144.48,144.83,7754.0
2020-02-24 10:30:00,144.76,144.8,144.12,144.49,19943.0,144.76,144.8,144.12,144.49,19943.0
2020-02-24 10:35:00,144.59,144.72,144.43,144.56,11572.0,144.59,144.72,144.43,144.56,11572.0
2020-02-24 10:40:00,144.56,145.16,144.42,145.09,25203.0,144.56,145.16,144.42,145.09,25203.0
2020-02-24 10:45:00,145.11,145.58,144.98,145.46,20648.0,145.11,145.58,144.98,145.46,20648.0
2020-02-24 10:50:00,145.57,145.85,145.51,145.63,11505.0,145.57,145.85,145.51,145.63,11505.0
2020-02-24 10:55:00,145.67,145.83,145.54,145.7,52620.0,145.67,145.83,145.54,145.7,52620.0
2020-02-24 11:00:00,145.66,145.76,144.97,145.01,15952.0,145.66,145.76,144.97,145.01,15952.0
2020-02-24 11:05:00,145.17,145.46,145.07,145.21,6398.0,145.17,145.46,145.07,145.21,6398.0
2020-02-24 11:10:00,145.17,145.22,144.97,145.11,9961.0,145.17,145.22,144.97,145.11,9961.0
2020-02-24 11:15:00,145.07,145.32,144.89,145.01,20316.0,145.07,145.32,144.89,145.01,20316.0
2020-02-24 11:20:00,144.99,145.2,144.93,145.1,13905.0,144.99,145.2,144.93,145.1,13905.0
2020-02-24 11:25:00,145.04,145.28,144.96,145.13,39349.0,145.04,145.28,144.96,145.13,39349.0
2020-02-24 11:30:00,145.14,145.24,145.06,145.06,10171.0,145.14,145.24,145.06,145.06,10171.0
2020-02-24 11:35:00,145.06,145.3,144.71,145.15,13721.0,145.06,145.3,144.71,145.15,13721.0
2020-02-24 11:40:00,145.12,145.12,144.68,144.89,12419.0,145.12,145.12,144.68,144.89,12419.0
2020-02-24 11:45:00,144.9,145.0,144.68,144.78,23832.0,144.9,145.0,144.68,144.78,23832.0
2020-02-24 11:50:00,144.78,144.96,144.69,144.69,9500.0,144.78,144.96,144.69,144.69,9500.0
2020-02-24 11:55:00,144.68,145.09,144.44,144.75,4690.0,144.68,145.09,144.44,144.75,4690.0
2020-02-24 12:00:00,144.68,144.73,144.2,144.35,15211.0,144.68,144.73,144.2,144.35,15211.0
2020-02-24 12:05:00,144.3,144.45,144.13,144.3,13577.0,144.3,144.45,144.13,144.3,13577.0
2020-02-24 12:10:00,144.25,144.51,144.21,144.31,11290.0,144.25,144.51,144.21,144.31,11290.0
2020-02-24 12:15:00,144.3,144.4,144.14,144.4,9031.0,144.3,144.4,144.14,144.4,9031.0
2020-02-24 12:20:00,144.34,144.43,144.05,144.05,6688.0,144.34,144.43,144.05,144.05,6688.0
2020-02-24 12:25:00,144.1,144.49,144.07,144.24,7386.0,144.1,144.49,144.07,144.24,7386.0
2020-02-24 12:30:00,144.22,144.38,144.15,144.27,8637.0,144.22,144.38,144.15,144.27,8637.0
2020-02-24 12:35:00,144.34,144.96,144.34,144.88,5636.0,144.34,144.96,144.34,144.88,5636.0
2020-02-24 12:40:00,144.94,145.11,144.85,144.9,12816.0,144.94,145.11,144.85,144.9,12816.0
2020-02-24 12:45:00,144.86,144.88,144.62,144.74,8836.0,144.86,144.88,144.62,144.74,8836.0
2020-02-24 12:50:00,144.71,145.01,144.71,144.8,18524.0,144.71,145.01,144.71,144.8,18524.0
2020-02-24 12:55:00,144.83,145.15,144.49,144.98,35430.0,144.83,145.15,144.49,144.98,35430.0
2020-02-24 13:00:00,144.89,144.97,144.6,144.77,18434.0,144.89,144.97,144.6,144.77,18434.0
2020-02-24 13:05:00,144.76,144.85,144.48,144.48,4900.0,144.76,144.85,144.48,144.48,4900.0
2020-02-24 13:10:00,144.48,144.5,144.0,144.0,3849.0,144.48,144.5,144.0,144.0,3849.0
2020-02-24 13:15:00,143.99,144.04,143.86,143.96,4102.0,143.99,144.04,143.86,143.96,4102.0
2020-02-24 13:20:00,144.08,144.36,144.0,144.09,5626.0,144.08,144.36,144.0,144.09,5626.0
2020-02-24 13:25:00,144.09,144.67,144.05,144.66,7473.0,144.09,144.67,144.05,144.66,7473.0
2020-02-24 13:30:00,144.6,144.83,144.58,144.74,4463.0,144.6,144.83,144.58,144.74,4463.0
2020-02-24 13:35:00,144.74,145.14,144.68,144.94,6413.0,144.74,145.14,144.68,144.94,6413.0
2020-02-24 13:40:00,144.89,144.97,144.58,144.71,6139.0,144.89,144.97,144.58,144.71,6139.0
2020-02-24 13:45:00,144.69,145.0,144.63,144.8,5235.0,144.69,145.0,144.63,144.8,5235.0
2020-02-24 13:50:00,144.86,144.92,144.66,144.66,5384.0,144.86,144.92,144.66,144.66,5384.0
2020-02-24 13:55:00,144.65,144.74,144.33,144.66,6668.0,144.65,144.74,144.33,144.66,6668.0
2020-02-24 14:00:00,144.72,144.84,144.56,144.62,5847.0,144.72,144.84,144.56,144.62,5847.0
2020-02-24 14:05:00,144.58,144.67,144.11,144.22,7306.0,144.58,144.67,144.11,144.22,7306.0
2020-02-24 14:10:00,144.27,144.45,144.24,144.28,11185.0,144.27,144.45,144.24,144.28,11185.0
2020-02-24 14:15:00,144.3,144.59,144.23,144.42,10600.0,144.3,144.59,144.23,144.42,10600.0
2020-02-24 14:20:00,144.45,144.72,144.44,144.68,4937.0,144.45,144.72,144.44,144.68,4937.0
2020-02-24 14:25:00,144.74,145.25,144.74,145.11,7273.0,144.74,145.25,144.74,145.11,7273.0
2020-02-24 14:30:00,145.13,145.43,145.12,145.41,9520.0,145.13,145.43,145.12,145.41,9520.0
2020-02-24 14:35:00,145.4,145.48,145.19,145.46,8396.0,145.4,145.48,145.19,145.46,8396.0
2020-02-24 14:40:00,145.41,145.66,145.36,145.59,13183.0,145.41,145.66,145.36,145.59,13183.0
2020-02-24 14:45:00,145.65,145.81,145.56,145.75,6489.0,145.65,145.81,145.56,145.75,6489.0
2020-02-24 14:50:00,145.79,145.95,145.58,145.82,52328.0,145.79,145.95,145.58,145.82,52328.0
2020-02-24 14:55:00,145.74,145.93,145.5,145.75,6558.0,145.74,145.93,145.5,145.75,6558.0
2020-02-24 15:00:00,145.83,146.34,145.72,146.13,7849.0,145.83,146.34,145.72,146.13,7849.0
2020-02-24 15:05:00,146.19,146.24,146.05,146.19,9934.0,146.19,146.24,146.05,146.19,9934.0
2020-02-24 15:10:00,146.19,146.23,145.75,145.85,35307.0,146.19,146.23,145.75,145.85,35307.0
2020-02-24 15:15:00,145.86,146.1,145.72,146.09,26800.0,145.86,146.1,145.72,146.09,26800.0
2020-02-24 15:20:00,146.08,146.23,145.88,145.9,18476.0,146.08,146.23,145.88,145.9,18476.0
2020-02-24 15:25:00,145.76,146.14,145.73,146.06,32645.0,145.76,146.14,145.73,146.06,32645.0
2020-02-24 15:30:00,146.01,146.11,145.76,145.95,32464.0,146.01,146.11,145.76,145.95,32464.0
2020-02-24 15:35:00,145.91,146.0,145.64,145.74,28869.0,145.91,146.0,145.64,145.74,28869.0
2020-02-24 15:40:00,145.76,145.8,145.22,145.29,33627.0,145.76,145.8,145.22,145.29,33627.0
2020-02-24 15:45:00,145.29,145.97,145.29,145.93,40661.0,145.29,145.97,145.29,145.93,40661.0
2020-02-24 15:50:00,145.91,145.92,145.12,145.48,132189.0,145.91,145.92,145.12,145.48,132189.0
2020-02-24 15:55:00,145.44,146.24,145.29,145.97,259659.0,145.44,146.24,145.29,145.97,259659.0
2020-02-25 09:30:00,147.56,148.03,146.47,146.57,44745.0,147.56,148.03,146.47,146.57,44745.0
2020-02-25 09:35:00,146.53,147.94,146.53,147.67,10293.0,146.53,147.94,146.53,147.67,10293.0
2020-02-25 09:40:00,147.39,147.39,146.39,146.59,17777.0,147.39,147.39,146.39,146.59,17777.0
2020-02-25 09:45:00,146.67,146.69,145.58,146.42,19848.0,146.67,146.69,145.58,146.42,19848.0
2020-02-25 09:50:00,146.29,147.81,146.16,147.68,42442.0,146.29,147.81,146.16,147.68,42442.0
2020-02-25 09:55:00,147.64,147.7,147.0,147.58,37047.0,147.64,147.7,147.0,147.58,37047.0
2020-02-25 10:00:00,147.42,147.48,146.86,146.96,23256.0,147.42,147.48,146.86,146.96,23256.0
2020-02-25 10:05:00,146.98,147.32,146.85,147.05,17044.0,146.98,147.32,146.85,147.05,17044.0
2020-02-25 10:10:00,147.05,147.11,146.39,146.52,26002.0,147.05,147.11,146.39,146.52,26002.0
2020-02-25 10:15:00,146.53,146.76,146.42,146.61,29689.0,146.53,146.76,146.42,146.61,29689.0
2020-02-25 10:20:00,146.6,146.66,145.91,145.91,32140.0,146.6,146.66,145.91,145.91,32140.0
2020-02-25 10:25:00,146.02,146.06,145.62,145.79,20682.0,146.02,146.06,145.62,145.79,20682.0
2020-02-25 10:30:00,145.85,145.92,144.75,145.25,19758.0,145.85,145.92,144.75,145.25,19758.0
2020-02-25 10:35:00,145.22,145.88,145.04,145.56,14451.0,145.22,145.88,145.04,145.56,14451.0
2020-02-25 10:40:00,145.55,146.18,145.35,146.18,17755.0,145.55,146.18,145.35,146.18,17755.0
2020-02-25 10:45:00,146.15,146.19,145.14,145.15,16454.0,146.15,146.19,145.14,145.15,16454.0
2020-02-25 10:50:00,145.07,145.07,144.0,144.45,19596.0,145.07,145.07,144.0,144.45,19596.0
2020-02-25 10:55:00,144.34,144.8,144.34,144.74,18169.0,144.34,144.8,144.34,144.74,18169.0
2020-02-25 11:00:00,144.72,145.06,144.58,144.58,15096.0,144.72,145.06,144.58,144.58,15096.0
2020-02-25 11:05:00,144.77,144.95,144.36,144.48,21011.0,144.77,144.95,144.36,144.48,21011.0
2020-02-25 11:10:00,144.32,144.83,144.32,144.65,14424.0,144.32,144.83,144.32,144.65,14424.0
2020-02-25 11:15:00,144.48,144.55,143.39,143.92,9776.0,144.48,144.55,143.39,143.92,9776.0
2020-02-25 11:20:00,143.85,144.06,143.51,143.81,18646.0,143.85,144.06,143.51,143.81,18646.0
2020-02-25 11:25:00,143.98,144.37,143.88,144.28,9857.0,143.98,144.37,143.88,144.28,9857.0
2020-02-25 11:30:00,144.15,144.76,143.92,144.61,8412.0,144.15,144.76,143.92,144.61,8412.0
2020-02-25 11:35:00,144.61,144.66,144.23,144.5,11873.0,144.61,144.66,144.23,144.5,11873.0
2020-02-25 11:40:00,144.49,144.65,144.15,144.15,4939.0,144.49,144.65,144.15,144.15,4939.0
2020-02-25 11:45:00,144.2,145.13,144.2,145.03,7428.0,144.2,145.13,144.2,145.03,7428.0
2020-02-25 11:50:00,145.02,145.35,145.02,145.3,4945.0,145.02,145.35,145.02,145.3,4945.0
2020-02-25 11:55:00,145.25,145.26,144.89,145.12,8637.0,145.25,145.26,144.89,145.12,8637.0
2020-02-25 12:00:00,145.14,145.39,144.92,144.92,8226.0,145.14,145.39,144.92,144.92,8226.0
2020-02-25 12:05:00,145.02,145.07,144.75,145.02,4420.0,145.02,145.07,144.75,145.02,4420.0
2020-02-25 12:10:00,144.95,145.29,144.87,144.92,5227.0,144.95,145.29,144.87,144.92,5227.0
2020-02-25 12:15:00,144.88,144.92,144.52,144.61,5059.0,144.88,144.92,144.52,144.61,5059.0
2020-02-25 12:20:00,144.68,144.77,144.44,144.68,5975.0,144.68,144.77,144.44,144.68,5975.0
2020-02-25 12:25:00,144.58,144.81,144.42,144.67,5575.0,144.58,144.81,144.42,144.67,5575.0
2020-02-25 12:30:00,144.61,145.14,144.58,145.14,7236.0,144.61,145.14,144.58,145.14,7236.0
2020-02-25 12:35:00,145.11,145.22,145.06,145.09,5289.0,145.11,145.22,145.06,145.09,5289.0
2020-02-25 12:40:00,145.07,145.1,144.34,144.52,6049.0,145.07,145.1,144.34,144.52,6049.0
2020-02-25 12:45:00,144.45,144.48,144.12,144.21,6572.0,144.45,144.48,144.12,144.21,6572.0
2020-02-25 12:50:00,144.25,144.26,143.95,144.08,10609.0,144.25,144.26,143.95,144.08,10609.0
2020-02-25 12:55:00,144.04,144.04,143.77,143.91,5322.0,144.04,144.04,143.77,143.91,5322.0
2020-02-25 13:00:00,143.82,143.99,143.5,143.76,6454.0,143.82,143.99,143.5,143.76,6454.0
2020-02-25 13:05:00,143.77,144.25,143.77,144.13,3627.0,143.77,144.25,143.77,144.13,3627.0
2020-02-25 13:10:00,144.26,144.54,144.2,144.25,4919.0,144.26,144.54,144.2,144.25,4919.0
2020-02-25 13:15:00,144.07,144.11,143.27,143.36,4193.0,144.07,144.11,143.27,143.36,4193.0
2020-02-25 13:20:00,143.44,143.64,143.4,143.46,3334.0,143.44,143.64,143.4,143.46,3334.0
2020-02-25 13:25:00,143.59,143.91,143.4,143.76,17335.0,143.59,143.91,143.4,143.76,17335.0
2020-02-25 13:30:00,143.73,143.73,143.16,143.56,10423.0,143.73,143.73,143.16,143.56,10423.0
2020-02-25 13:35:00,143.57,143.73,143.3,143.47,9672.0,143.57,143.73,143.3,143.47,9672.0
2020-02-25 13:40:00,143.43,143.84,143.28,143.78,8132.0,143.43,143.84,143.28,143.78,8132.0
2020-02-25 13:45:00,143.73,143.79,143.56,143.56,4941.0,143.73,143.79,143.56,143.56,4941.0
2020-02-25 13:50:00,143.58,143.92,143.25,143.41,7077.0,143.58,143.92,143.25,143.41,7077.0
2020-02-25 13:55:00,143.46,143.46,143.06,143.1,7255.0,143.46,143.46,143.06,143.1,7255.0
2020-02-25 14:00:00,143.12,143.12,142.61,143.06,12275.0,143.12,143.12,142.61,143.06,12275.0
2020-02-25 14:05:00,143.07,143.1,142.05,142.06,8823.0,143.07,143.1,142.05,142.06,8823.0
2020-02-25 14:10:00,142.25,142.78,142.02,142.71,9058.0,142.25,142.78,142.02,142.71,9058.0
2020-02-25 14:15:00,142.69,142.69,142.0,142.21,6302.0,142.69,142.69,142.0,142.21,6302.0
2020-02-25 14:20:00,142.13,142.47,142.0,142.05,8431.0,142.13,142.47,142.0,142.05,8431.0
2020-02-25 14:25:00,142.06,142.25,141.84,141.97,11660.0,142.06,142.25,141.84,141.97,11660.0
2020-02-25 14:30:00,142.0,142.63,141.81,142.2,31148.0,142.0,142.63,141.81,142.2,31148.0
2020-02-25 14:35:00,142.11,142.4,141.9,142.05,16413.0,142.11,142.4,141.9,142.05,16413.0
2020-02-25 14:40:00,141.96,142.84,141.88,142.8,13287.0,141.96,142.84,141.88,142.8,13287.0
2020-02-25 14:45:00,142.85,143.0,142.45,142.94,19750.0,142.85,143.0,142.45,142.94,19750.0
2020-02-25 14:50:00,143.07,143.16,142.72,143.05,13705.0,143.07,143.16,142.72,143.05,13705.0
2020-02-25 14:55:00,143.06,143.34,142.85,142.89,18692.0,143.06,143.34,142.85,142.89,18692.0
2020-02-25 15:00:00,143.05,143.58,143.04,143.3,14106.0,143.05,143.58,143.04,143.3,14106.0
2020-02-25 15:05:00,143.46,143.86,143.32,143.42,12892.0,143.46,143.86,143.32,143.42,12892.0
2020-02-25 15:10:00,143.36,143.36,142.98,142.98,7925.0,143.36,143.36,142.98,142.98,7925.0
2020-02-25 15:15:00,142.96,143.44,142.8,142.95,13367.0,142.96,143.44,142.8,142.95,13367.0
2020-02-25 15:20:00,143.01,143.01,142.2,142.35,13950.0,143.01,143.01,142.2,142.35,13950.0
2020-02-25 15:25:00,142.33,142.69,142.21,142.45,13219.0,142.33,142.69,142.21,142.45,13219.0
2020-02-25 15:30:00,142.27,142.37,141.56,142.03,14993.0,142.27,142.37,141.56,142.03,14993.0
2020-02-25 15:35:00,141.99,142.02,141.58,141.67,23055.0,141.99,142.02,141.58,141.67,23055.0
2020-02-25 15:40:00,141.7,142.38,141.7,142.37,32914.0,141.7,142.38,141.7,142.37,32914.0
2020-02-25 15:45:00,142.41,143.03,142.39,142.57,54138.0,142.41,143.03,142.39,142.57,54138.0
2020-02-25 15:50:00,142.58,142.8,142.06,142.16,116721.0,142.58,142.8,142.06,142.16,116721.0
2020-02-25 15:55:00,142.17,142.48,142.1,142.17,129853.0,142.17,142.48,142.1,142.17,129853.0
2020-02-26 09:30:00,142.85,144.42,142.7,143.72,30109.0,142.85,144.42,142.7,143.72,30109.0
2020-02-26 09:35:00,143.78,144.99,143.75,144.68,11124.0,143.78,144.99,143.75,144.68,11124.0
2020-02-26 09:40:00,144.96,145.29,144.57,145.01,16557.0,144.96,145.29,144.57,145.01,16557.0
2020-02-26 09:45:00,144.99,145.09,144.42,144.8,16104.0,144.99,145.09,144.42,144.8,16104.0
2020-02-26 09:50:00,144.81,145.04,144.29,144.88,10443.0,144.81,145.04,144.29,144.88,10443.0
2020-02-26 09:55:00,144.91,144.96,144.5,144.65,15736.0,144.91,144.96,144.5,144.65,15736.0
2020-02-26 10:00:00,144.55,144.69,144.04,144.1,22193.0,144.55,144.69,144.04,144.1,22193.0
2020-02-26 10:05:00,144.16,144.46,143.87,144.46,21316.0,144.16,144.46,143.87,144.46,21316.0
2020-02-26 10:10:00,144.5,144.78,144.12,144.76,10400.0,144.5,144.78,144.12,144.76,10400.0
2020-02-26 10:15:00,144.81,144.87,144.56,144.61,12528.0,144.81,144.87,144.56,144.61,12528.0
2020-02-26 10:20:00,144.76,144.97,144.44,144.79,13390.0,144.76,144.97,144.44,144.79,13390.0
2020-02-26 10:25:00,144.9,145.44,144.72,145.01,14167.0,144.9,145.44,144.72,145.01,14167.0
2020-02-26 10:30:00,144.97,145.33,144.72,145.22,6829.0,144.97,145.33,144.72,145.22,6829.0
2020-02-26 10:35:00,145.37,145.41,144.92,144.96,4932.0,145.37,145.41,144.92,144.96,4932.0
2020-02-26 10:40:00,144.91,145.34,144.85,145.34,4878.0,144.91,145.34,144.85,145.34,4878.0
2020-02-26 10:45:00,145.31,145.74,145.11,145.66,15276.0,145.31,145.74,145.11,145.66,15276.0
2020-02-26 10:50:00,145.79,145.83,145.41,145.42,8341.0,145.79,145.83,145.41,145.42,8341.0
2020-02-26 10:55:00,145.44,145.55,145.28,145.53,7800.0,145.44,145.55,145.28,145.53,7800.0
2020-02-26 11:00:00,145.48,145.65,145.16,145.42,9210.0,145.48,145.65,145.16,145.42,9210.0
2020-02-26 11:05:00,145.43,145.56,145.3,145.45,4100.0,145.43,145.56,145.3,145.45,4100.0
2020-02-26 11:10:00,145.4,145.5,144.99,145.11,3653.0,145.4,145.5,144.99,145.11,3653.0
2020-02-26 11:15:00,145.05,145.54,144.99,145.53,5952.0,145.05,145.54,144.99,145.53,5952.0
2020-02-26 11:20:00,145.54,145.57,145.4,145.54,6953.0,145.54,145.57,145.4,145.54,6953.0
2020-02-26 11:25:00,145.58,145.59,145.32,145.32,6757.0,145.58,145.59,145.32,145.32,6757.0
2020-02-26 11:30:00,145.37,145.37,144.76,144.94,7700.0,145.37,145.37,144.76,144.94,7700.0
2020-02-26 11:35:00,144.9,145.17,144.69,145.09,17954.0,144.9,145.17,144.69,145.09,17954.0
2020-02-26 11:40:00,145.1,145.24,144.83,144.93,14674.0,145.1,145.24,144.83,144.93,14674.0
2020-02-26 11:45:00,144.94,144.94,144.61,144.79,11387.0,144.94,144.94,144.61,144.79,11387.0
2020-02-26 11:50:00,144.83,144.83,144.32,144.48,8215.0,144.83,144.83,144.32,144.48,8215.0
2020-02-26 11:55:00,144.48,144.55,144.21,144.24,6237.0,144.48,144.55,144.21,144.24,6237.0
2020-02-26 12:00:00,144.29,144.29,143.59,143.63,10884.0,144.29,144.29,143.59,143.63,10884.0
2020-02-26 12:05:00,143.64,143.65,142.93,143.11,9467.0,143.64,143.65,142.93,143.11,9467.0
2020-02-26 12:10:00,143.11,143.28,142.94,143.02,8784.0,143.11,143.28,142.94,143.02,8784.0
2020-02-26 12:15:00,142.96,143.05,142.54,142.96,8503.0,142.96,143.05,142.54,142.96,8503.0
2020-02-26 12:20:00,142.97,143.46,142.97,143.27,9286.0,142.97,143.46,142.97,143.27,9286.0
2020-02-26 12:25:00,143.35,143.47,143.1,143.43,4713.0,143.35,143.47,143.1,143.43,4713.0
2020-02-26 12:30:00,143.55,144.07,143.55,144.02,6563.0,143.55,144.07,143.55,144.02,6563.0
2020-02-26 12:35:00,144.11,144.22,143.78,143.87,5778.0,144.11,144.22,143.78,143.87,5778.0
2020-02-26 12:40:00,143.87,143.87,143.5,143.5,6050.0,143.87,143.87,143.5,143.5,6050.0
2020-02-26 12:45:00,143.5,143.91,143.5,143.78,7734.0,143.5,143.91,143.5,143.78,7734.0
2020-02-26 12:50:00,143.76,143.86,143.33,143.37,5579.0,143.76,143.86,143.33,143.37,5579.0
2020-02-26 12:55:00,143.35,143.72,143.27,143.63,4900.0,143.35,143.72,143.27,143.63,4900.0
2020-02-26 13:00:00,143.65,143.99,143.62,143.77,5000.0,143.65,143.99,143.62,143.77,5000.0
2020-02-26 13:05:00,143.81,143.84,143.35,143.39,5392.0,143.81,143.84,143.35,143.39,5392.0
2020-02-26 13:10:00,143.34,143.44,143.3,143.38,6065.0,143.34,143.44,143.3,143.38,6065.0
2020-02-26 13:15:00,143.4,143.54,143.13,143.18,9420.0,143.4,143.54,143.13,143.18,9420.0
2020-02-26 13:20:00,143.26,143.36,143.01,143.16,7548.0,143.26,143.36,143.01,143.16,7548.0
2020-02-26 13:25:00,143.19,143.53,143.15,143.37,9643.0,143.19,143.53,143.15,143.37,9643.0
2020-02-26 13:30:00,143.34,143.39,142.44,142.44,7515.0,143.34,143.39,142.44,142.44,7515.0
2020-02-26 13:35:00,142.43,142.58,141.73,141.73,11071.0,142.43,142.58,141.73,141.73,11071.0
2020-02-26 13:40:00,141.73,141.81,141.19,141.23,22238.0,141.73,141.81,141.19,141.23,22238.0
2020-02-26 13:45:00,141.2,142.53,141.1,142.43,26392.0,141.2,142.53,141.1,142.43,26392.0
2020-02-26 13:50:00,142.11,142.35,142.03,142.03,8258.0,142.11,142.35,142.03,142.03,8258.0
2020-02-26 13:55:00,142.02,142.02,141.41,141.52,7250.0,142.02,142.02,141.41,141.52,7250.0
2020-02-26 14:00:00,141.61,142.12,141.22,141.72,9144.0,141.61,142.12,141.22,141.72,9144.0
2020-02-26 14:05:00,141.83,142.38,141.83,142.05,7542.0,141.83,142.38,141.83,142.05,7542.0
2020-02-26 14:10:00,141.97,142.35,141.79,142.34,15493.0,141.97,142.35,141.79,142.34,15493.0
2020-02-26 14:15:00,142.38,142.4,141.68,141.71,10880.0,142.38,142.4,141.68,141.71,10880.0
2020-02-26 14:20:00,141.72,141.93,141.56,141.89,15639.0,141.72,141.93,141.56,141.89,15639.0
2020-02-26 14:25:00,141.96,142.38,141.8,141.83,12180.0,141.96,142.38,141.8,141.83,12180.0
2020-02-26 14:30:00,141.85,142.18,141.44,141.7,60621.0,141.85,142.18,141.44,141.7,60621.0
2020-02-26 14:35:00,141.71,142.33,141.64,141.9,12166.0,141.71,142.33,141.64,141.9,12166.0
2020-02-26 14:40:00,141.93,141.98,141.41,141.56,26215.0,141.93,141.98,141.41,141.56,26215.0
2020-02-26 14:45:00,141.55,142.03,141.48,141.81,11223.0,141.55,142.03,141.48,141.81,11223.0
2020-02-26 14:50:00,141.88,142.02,141.62,141.94,14258.0,141.88,142.02,141.62,141.94,14258.0
2020-02-26 14:55:00,141.9,142.12,141.73,141.76,44152.0,141.9,142.12,141.73,141.76,44152.0
2020-02-26 15:00:00,141.82,142.4,141.82,142.22,20856.0,141.82,142.4,141.82,142.22,20856.0
2020-02-26 15:05:00,142.15,142.4,141.97,142.4,5899.0,142.15,142.4,141.97,142.4,5899.0
2020-02-26 15:10:00,142.42,142.72,142.23,142.62,7893.0,142.42,142.72,142.23,142.62,7893.0
2020-02-26 15:15:00,142.57,143.16,142.56,143.02,12590.0,142.57,143.16,142.56,143.02,12590.0
2020-02-26 15:20:00,143.01,143.1,142.65,142.77,6532.0,143.01,143.1,142.65,142.77,6532.0
2020-02-26 15:25:00,142.88,142.92,142.43,142.66,34228.0,142.88,142.92,142.43,142.66,34228.0
2020-02-26 15:30:00,142.63,142.74,142.4,142.45,13025.0,142.63,142.74,142.4,142.45,13025.0
2020-02-26 15:35:00,142.49,142.76,142.27,142.51,27337.0,142.49,142.76,142.27,142.51,27337.0
2020-02-26 15:40:00,142.47,142.5,142.09,142.29,66949.0,142.47,142.5,142.09,142.29,66949.0
2020-02-26 15:45:00,142.3,142.57,142.19,142.41,34413.0,142.3,142.57,142.19,142.41,34413.0
2020-02-26 15:50:00,142.45,142.64,142.18,142.19,57369.0,142.45,142.64,142.18,142.19,57369.0
2020-02-26 15:55:00,142.28,142.36,141.99,142.03,88577.0,142.28,142.36,141.99,142.03,88577.0
2020-02-27 09:30:00,139.84,139.84,137.22,138.1,48566.0,139.84,139.84,137.22,138.1,48566.0
2020-02-27 09:35:00,137.71,139.71,137.07,139.13,11369.0,137.71,139.71,137.07,139.13,11369.0
2020-02-27 09:40:00,139.57,139.87,138.83,139.68,25605.0,139.57,139.87,138.83,139.68,25605.0
2020-02-27 09:45:00,139.5,139.5,137.49,138.37,41379.0,139.5,139.5,137.49,138.37,41379.0
2020-02-27 09:50:00,138.28,139.0,138.02,138.8,9159.0,138.28,139.0,138.02,138.8,9159.0
2020-02-27 09:55:00,138.97,139.71,138.97,139.29,19003.0,138.97,139.71,138.97,139.29,19003.0
2020-02-27 10:00:00,139.44,139.87,138.67,138.84,17621.0,139.44,139.87,138.67,138.84,17621.0
2020-02-27 10:05:00,138.94,139.5,138.63,138.98,11142.0,138.94,139.5,138.63,138.98,11142.0
2020-02-27 10:10:00,138.99,139.6,138.8,139.42,18862.0,138.99,139.6,138.8,139.42,18862.0
2020-02-27 10:15:00,139.3,139.5,138.43,138.58,15828.0,139.3,139.5,138.43,138.58,15828.0
2020-02-27 10:20:00,138.47,138.53,137.99,138.14,8309.0,138.47,138.53,137.99,138.14,8309.0
2020-02-27 10:25:00,137.93,138.06,137.4,137.49,7937.0,137.93,138.06,137.4,137.49,7937.0
2020-02-27 10:30:00,137.42,137.42,136.48,136.49,10060.0,137.42,137.42,136.48,136.49,10060.0
2020-02-27 10:35:00,136.5,137.51,136.12,137.4,12099.0,136.5,137.51,136.12,137.4,12099.0
2020-02-27 10:40:00,137.4,137.58,136.69,136.81,5231.0,137.4,137.58,136.69,136.81,5231.0
2020-02-27 10:45:00,136.85,137.96,136.85,137.96,31480.0,136.85,137.96,136.85,137.96,31480.0
2020-02-27 10:50:00,137.83,138.21,137.66,137.66,6087.0,137.83,138.21,137.66,137.66,6087.0
2020-02-27 10:55:00,137.67,138.32,137.38,138.32,8871.0,137.67,138.32,137.38,138.32,8871.0
2020-02-27 11:00:00,138.36,138.94,138.3,138.66,8691.0,138.36,138.94,138.3,138.66,8691.0
2020-02-27 11:05:00,138.72,139.72,138.57,139.6,11930.0,138.72,139.72,138.57,139.6,11930.0
2020-02-27 11:10:00,139.6,139.73,139.14,139.65,11931.0,139.6,139.73,139.14,139.65,11931.0
2020-02-27 11:15:00,139.74,140.8,139.61,140.76,29820.0,139.74,140.8,139.61,140.76,29820.0
2020-02-27 11:20:00,140.61,140.61,139.88,139.88,8920.0,140.61,140.61,139.88,139.88,8920.0
2020-02-27 11:25:00,139.87,140.08,139.43,139.46,15140.0,139.87,140.08,139.43,139.46,15140.0
2020-02-27 11:30:00,139.53,140.0,139.27,139.72,13716.0,139.53,140.0,139.27,139.72,13716.0
2020-02-27 11:35:00,139.72,139.91,139.22,139.4,17638.0,139.72,139.91,139.22,139.4,17638.0
2020-02-27 11:40:00,139.52,139.72,139.31,139.56,5348.0,139.52,139.72,139.31,139.56,5348.0
2020-02-27 11:45:00,139.35,140.01,139.18,139.99,6773.0,139.35,140.01,139.18,139.99,6773.0
2020-02-27 11:50:00,139.87,140.36,139.87,140.27,4637.0,139.87,140.36,139.87,140.27,4637.0
2020-02-27 11:55:00,140.19,140.54,140.11,140.54,4400.0,140.19,140.54,140.11,140.54,4400.0
2020-02-27 12:00:00,140.32,140.52,140.05,140.3,5007.0,140.32,140.52,140.05,140.3,5007.0
2020-02-27 12:05:00,140.15,140.6,139.89,140.59,4682.0,140.15,140.6,139.89,140.59,4682.0
2020-02-27 12:10:00,140.52,140.89,140.47,140.89,7254.0,140.52,140.89,140.47,140.89,7254.0
2020-02-27 12:15:00,140.84,140.9,140.48,140.9,5001.0,140.84,140.9,140.48,140.9,5001.0
2020-02-27 12:20:00,140.72,140.73,139.57,139.83,6891.0,140.72,140.73,139.57,139.83,6891.0
2020-02-27 12:25:00,140.03,140.31,139.89,140.31,7788.0,140.03,140.31,139.89,140.31,7788.0
2020-02-27 12:30:00,140.22,140.69,140.16,140.68,7916.0,140.22,140.69,140.16,140.68,7916.0
2020-02-27 12:35:00,140.66,141.13,140.47,141.02,7749.0,140.66,141.13,140.47,141.02,7749.0
2020-02-27 12:40:00,141.02,141.02,140.66,140.67,6256.0,141.02,141.02,140.66,140.67,6256.0
2020-02-27 12:45:00,140.65,141.21,140.52,141.21,10071.0,140.65,141.21,140.52,141.21,10071.0
2020-02-27 12:50:00,141.28,141.32,140.85,141.29,6900.0,141.28,141.32,140.85,141.29,6900.0
2020-02-27 12:55:00,141.16,141.27,140.79,140.95,28473.0,141.16,141.27,140.79,140.95,28473.0
2020-02-27 13:00:00,140.83,141.38,140.41,141.37,8557.0,140.83,141.38,140.41,141.37,8557.0
2020-02-27 13:05:00,141.36,141.4,140.97,141.24,3719.0,141.36,141.4,140.97,141.24,3719.0
2020-02-27 13:10:00,141.36,141.64,141.35,141.56,5780.0,141.36,141.64,141.35,141.56,5780.0
2020-02-27 13:15:00,141.59,141.59,141.1,141.24,18600.0,141.59,141.59,141.1,141.24,18600.0
2020-02-27 13:20:00,141.33,141.66,141.28,141.42,21185.0,141.33,141.66,141.28,141.42,21185.0
2020-02-27 13:25:00,141.47,141.77,140.93,141.11,9000.0,141.47,141.77,140.93,141.11,9000.0
2020-02-27 13:30:00,140.89,140.98,140.5,140.61,4356.0,140.89,140.98,140.5,140.61,4356.0
2020-02-27 13:35:00,140.54,140.55,139.81,139.88,5978.0,140.54,140.55,139.81,139.88,5978.0
2020-02-27 13:40:00,139.83,140.15,138.79,139.4,10311.0,139.83,140.15,138.79,139.4,10311.0
2020-02-27 13:45:00,139.37,140.06,139.34,139.84,13146.0,139.37,140.06,139.34,139.84,13146.0
2020-02-27 13:50:00,139.79,140.56,139.5,140.5,7286.0,139.79,140.56,139.5,140.5,7286.0
2020-02-27 13:55:00,140.4,140.4,139.22,139.42,11767.0,140.4,140.4,139.22,139.42,11767.0
2020-02-27 14:00:00,139.5,139.69,139.14,139.25,4359.0,139.5,139.69,139.14,139.25,4359.0
2020-02-27 14:05:00,139.42,139.55,138.93,138.93,11922.0,139.42,139.55,138.93,138.93,11922.0
2020-02-27 14:10:00,138.76,139.14,138.56,139.12,7297.0,138.76,139.14,138.56,139.12,7297.0
2020-02-27 14:15:00,139.21,139.44,138.62,138.62,30833.0,139.21,139.44,138.62,138.62,30833.0
2020-02-27 14:20:00,138.67,139.46,138.61,139.46,8635.0,138.67,139.46,138.61,139.46,8635.0
2020-02-27 14:25:00,139.35,139.84,139.28,139.56,2720.0,139.35,139.84,139.28,139.56,2720.0
2020-02-27 14:30:00,139.53,139.53,138.99,139.46,5703.0,139.53,139.53,138.99,139.46,5703.0
2020-02-27 14:35:00,139.37,139.5,139.09,139.1,19114.0,139.37,139.5,139.09,139.1,19114.0
2020-02-27 14:40:00,139.12,139.46,138.94,139.4,5873.0,139.12,139.46,138.94,139.4,5873.0
2020-02-27 14:45:00,139.36,139.49,139.07,139.39,10511.0,139.36,139.49,139.07,139.39,10511.0
2020-02-27 14:50:00,139.43,139.6,139.24,139.33,26283.0,139.43,139.6,139.24,139.33,26283.0
2020-02-27 14:55:00,139.29,139.29,138.56,138.76,15210.0,139.29,139.29,138.56,138.76,15210.0
2020-02-27 15:00:00,138.79,138.81,138.48,138.76,9742.0,138.79,138.81,138.48,138.76,9742.0
2020-02-27 15:05:00,138.76,139.5,138.63,139.45,21094.0,138.76,139.5,138.63,139.45,21094.0
2020-02-27 15:10:00,139.4,139.61,139.37,139.4,8248.0,139.4,139.61,139.37,139.4,8248.0
2020-02-27 15:15:00,139.25,139.35,138.82,138.9,4308.0,139.25,139.35,138.82,138.9,4308.0
2020-02-27 15:20:00,138.85,139.09,138.71,138.81,7821.0,138.85,139.09,138.71,138.81,7821.0
2020-02-27 15:25:00,138.8,139.05,138.55,138.56,13883.0,138.8,139.05,138.55,138.56,13883.0
2020-02-27 15:30:00,138.61,138.94,138.43,138.78,15165.0,138.61,138.94,138.43,138.78,15165.0
2020-02-27 15:35:00,138.83,138.84,138.36,138.36,15204.0,138.83,138.84,138.36,138.36,15204.0
2020-02-27 15:40:00,138.39,138.47,138.21,138.29,16599.0,138.39,138.47,138.21,138.29,16599.0
2020-02-27 15:45:00,138.29,138.76,138.28,138.43,20190.0,138.29,138.76,138.28,138.43,20190.0
2020-02-27 15:50:00,138.57,138.59,137.59,137.84,42219.0,138.57,138.59,137.59,137.84,42219.0
2020-02-27 15:55:00,137.8,137.87,136.81,136.81,106387.0,137.8,137.87,136.81,136.81,106387.0
2020-02-28 09:30:00,131.51,134.27,131.51,133.99,60237.0,131.51,134.27,131.51,133.99,60237.0
2020-02-28 09:35:00,134.48,135.14,134.26,134.97,10677.0,134.48,135.14,134.26,134.97,10677.0
2020-02-28 09:40:00,134.97,135.29,133.69,133.69,9889.0,134.97,135.29,133.69,133.69,9889.0
2020-02-28 09:45:00,133.12,134.14,132.82,133.35,15056.0,133.12,134.14,132.82,133.35,15056.0
2020-02-28 09:50:00,133.2,133.69,132.49,132.64,14637.0,133.2,133.69,132.49,132.64,14637.0
2020-02-28 09:55:00,132.58,133.02,132.1,132.22,30874.0,132.58,133.02,132.1,132.22,30874.0
2020-02-28 10:00:00,132.05,132.23,131.75,132.03,29421.0,132.05,132.23,131.75,132.03,29421.0
2020-02-28 10:05:00,131.9,132.93,131.89,132.74,9546.0,131.9,132.93,131.89,132.74,9546.0
2020-02-28 10:10:00,132.64,132.83,131.9,132.14,9126.0,132.64,132.83,131.9,132.14,9126.0
2020-02-28 10:15:00,132.19,133.65,132.19,133.23,5989.0,132.19,133.65,132.19,133.23,5989.0
2020-02-28 10:20:00,133.44,133.44,132.52,132.79,7902.0,133.44,133.44,132.52,132.79,7902.0
2020-02-28 10:25:00,132.82,133.29,132.52,132.77,15271.0,132.82,133.29,132.52,132.77,15271.0
2020-02-28 10:30:00,132.41,133.03,132.39,133.03,16172.0,132.41,133.03,132.39,133.03,16172.0
2020-02-28 10:35:00,133.01,133.19,132.36,132.61,15095.0,133.01,133.19,132.36,132.61,15095.0
2020-02-28 10:40:00,132.6,132.84,131.87,132.21,5940.0,132.6,132.84,131.87,132.21,5940.0
2020-02-28 10:45:00,132.26,132.74,131.96,132.34,6361.0,132.26,132.74,131.96,132.34,6361.0
2020-02-28 10:50:00,132.58,133.55,132.47,133.55,18329.0,132.58,133.55,132.47,133.55,18329.0
2020-02-28 10:55:00,133.5,134.2,133.5,134.1,20030.0,133.5,134.2,133.5,134.1,20030.0
2020-02-28 11:00:00,134.02,134.1,133.35,133.63,27450.0,134.02,134.1,133.35,133.63,27450.0
2020-02-28 11:05:00,133.68,133.68,132.79,133.05,13545.0,133.68,133.68,132.79,133.05,13545.0
2020-02-28 11:10:00,133.07,134.07,133.07,134.07,20088.0,133.07,134.07,133.07,134.07,20088.0
2020-02-28 11:15:00,134.04,134.64,133.97,134.64,17084.0,134.04,134.64,133.97,134.64,17084.0
2020-02-28 11:20:00,134.59,135.25,134.5,135.04,17003.0,134.59,135.25,134.5,135.04,17003.0
2020-02-28 11:25:00,135.08,135.44,134.71,135.44,16263.0,135.08,135.44,134.71,135.44,16263.0
2020-02-28 11:30:00,135.39,135.51,135.07,135.36,20991.0,135.39,135.51,135.07,135.36,20991.0
2020-02-28 11:35:00,135.43,135.96,135.27,135.96,7443.0,135.43,135.96,135.27,135.96,7443.0
2020-02-28 11:40:00,135.86,137.17,135.81,136.66,11037.0,135.86,137.17,135.81,136.66,11037.0
2020-02-28 11:45:00,136.63,136.66,135.54,135.94,28889.0,136.63,136.66,135.54,135.94,28889.0
2020-02-28 11:50:00,136.18,136.4,134.97,135.16,12996.0,136.18,136.4,134.97,135.16,12996.0
2020-02-28 11:55:00,135.06,135.54,134.7,135.2,18742.0,135.06,135.54,134.7,135.2,18742.0
2020-02-28 12:00:00,135.09,135.35,134.46,134.81,27832.0,135.09,135.35,134.46,134.81,27832.0
2020-02-28 12:05:00,135.08,135.53,135.08,135.33,13039.0,135.08,135.53,135.08,135.33,13039.0
2020-02-28 12:10:00,135.49,135.64,135.29,135.42,8525.0,135.49,135.64,135.29,135.42,8525.0
2020-02-28 12:15:00,135.31,135.38,134.89,135.38,6340.0,135.31,135.38,134.89,135.38,6340.0
2020-02-28 12:20:00,135.37,135.8,135.36,135.41,5100.0,135.37,135.8,135.36,135.41,5100.0
2020-02-28 12:25:00,135.34,136.27,135.02,136.2,7294.0,135.34,136.27,135.02,136.2,7294.0
2020-02-28 12:30:00,136.35,136.73,136.09,136.24,12371.0,136.35,136.73,136.09,136.24,12371.0
2020-02-28 12:35:00,136.35,136.63,136.0,136.03,12903.0,136.35,136.63,136.0,136.03,12903.0
2020-02-28 12:40:00,136.1,136.44,135.97,136.11,16765.0,136.1,136.44,135.97,136.11,16765.0
2020-02-28 12:45:00,136.14,136.17,135.54,135.84,21970.0,136.14,136.17,135.54,135.84,21970.0
2020-02-28 12:50:00,135.98,136.74,135.92,136.53,9154.0,135.98,136.74,135.92,136.53,9154.0
2020-02-28 12:55:00,136.61,137.2,136.42,136.93,5663.0,136.61,137.2,136.42,136.93,5663.0
2020-02-28 13:00:00,136.99,137.35,136.92,136.99,12800.0,136.99,137.35,136.92,136.99,12800.0
2020-02-28 13:05:00,137.0,137.38,137.0,137.21,13335.0,137.0,137.38,137.0,137.21,13335.0
2020-02-28 13:10:00,137.18,137.18,136.18,136.18,6724.0,137.18,137.18,136.18,136.18,6724.0
2020-02-28 13:15:00,136.03,136.98,136.03,136.64,10927.0,136.03,136.98,136.03,136.64,10927.0
2020-02-28 13:20:00,136.58,136.73,136.1,136.3,10772.0,136.58,136.73,136.1,136.3,10772.0
2020-02-28 13:25:00,136.27,136.58,136.01,136.04,7743.0,136.27,136.58,136.01,136.04,7743.0
2020-02-28 13:30:00,136.0,136.0,135.34,135.46,13400.0,136.0,136.0,135.34,135.46,13400.0
2020-02-28 13:35:00,135.39,135.88,135.22,135.62,15621.0,135.39,135.88,135.22,135.62,15621.0
2020-02-28 13:40:00,135.63,135.63,134.78,135.04,19400.0,135.63,135.63,134.78,135.04,19400.0
2020-02-28 13:45:00,134.94,135.52,134.65,135.46,19649.0,134.94,135.52,134.65,135.46,19649.0
2020-02-28 13:50:00,135.42,135.51,134.92,135.16,16364.0,135.42,135.51,134.92,135.16,16364.0
2020-02-28 13:55:00,135.18,135.65,135.04,135.51,20168.0,135.18,135.65,135.04,135.51,20168.0
2020-02-28 14:00:00,135.42,135.49,135.18,135.31,83315.0,135.42,135.49,135.18,135.31,83315.0
2020-02-28 14:05:00,135.33,135.71,135.3,135.42,50288.0,135.33,135.71,135.3,135.42,50288.0
2020-02-28 14:10:00,135.61,136.24,135.57,136.05,17694.0,135.61,136.24,135.57,136.05,17694.0
2020-02-28 14:15:00,136.0,136.34,135.95,136.29,19346.0,136.0,136.34,135.95,136.29,19346.0
2020-02-28 14:20:00,136.2,136.76,135.95,136.14,12184.0,136.2,136.76,135.95,136.14,12184.0
2020-02-28 14:25:00,136.09,136.38,135.72,136.05,13756.0,136.09,136.38,135.72,136.05,13756.0
2020-02-28 14:30:00,136.16,137.08,136.09,136.82,18918.0,136.16,137.08,136.09,136.82,18918.0
2020-02-28 14:35:00,136.84,137.0,136.28,136.92,24756.0,136.84,137.0,136.28,136.92,24756.0
2020-02-28 14:40:00,136.78,137.75,136.78,137.69,8859.0,136.78,137.75,136.78,137.69,8859.0
2020-02-28 14:45:00,137.68,138.05,137.1,137.79,9093.0,137.68,138.05,137.1,137.79,9093.0
2020-02-28 14:50:00,137.66,137.95,136.9,137.27,9556.0,137.66,137.95,136.9,137.27,9556.0
2020-02-28 14:55:00,137.24,137.24,136.35,136.66,15583.0,137.24,137.24,136.35,136.66,15583.0
2020-02-28 15:00:00,136.73,136.87,135.9,135.93,19376.0,136.73,136.87,135.9,135.93,19376.0
2020-02-28 15:05:00,135.96,136.17,135.27,135.44,179922.0,135.96,136.17,135.27,135.44,179922.0
2020-02-28 15:10:00,135.35,135.82,135.32,135.7,20295.0,135.35,135.82,135.32,135.7,20295.0
2020-02-28 15:15:00,135.72,136.87,135.71,136.47,19005.0,135.72,136.87,135.71,136.47,19005.0
2020-02-28 15:20:00,136.55,136.55,135.4,135.43,10920.0,136.55,136.55,135.4,135.43,10920.0
2020-02-28 15:25:00,135.46,135.73,134.74,134.74,13827.0,135.46,135.73,134.74,134.74,13827.0
2020-02-28 15:30:00,134.68,135.49,134.68,135.16,19500.0,134.68,135.49,134.68,135.16,19500.0
2020-02-28 15:35:00,135.13,135.63,135.0,135.62,19991.0,135.13,135.63,135.0,135.62,19991.0
2020-02-28 15:40:00,135.63,135.71,134.93,135.06,30894.0,135.63,135.71,134.93,135.06,30894.0
2020-02-28 15:45:00,135.09,135.96,135.06,135.89,31731.0,135.09,135.96,135.06,135.89,31731.0
2020-02-28 15:50:00,135.55,136.75,135.15,136.55,72472.0,135.55,136.75,135.15,136.55,72472.0
2020-02-28 15:55:00,136.58,138.07,136.46,137.93,112776.0,136.58,138.07,136.46,137.93,112776.0
2020-03-02 09:30:00,137.96,139.57,137.87,137.94,46920.0,137.96,139.57,137.87,137.94,46920.0
2020-03-02 09:35:00,137.95,137.95,136.8,136.81,7911.0,137.95,137.95,136.8,136.81,7911.0
2020-03-02 09:40:00,137.0,137.97,137.0,137.54,7125.0,137.0,137.97,137.0,137.54,7125.0
2020-03-02 09:45:00,137.85,138.37,137.62,138.07,4816.0,137.85,138.37,137.62,138.07,4816.0
2020-03-02 09:50:00,138.0,138.01,136.83,137.46,12089.0,138.0,138.01,136.83,137.46,12089.0
2020-03-02 09:55:00,137.09,137.44,136.88,137.03,9612.0,137.09,137.44,136.88,137.03,9612.0
2020-03-02 10:00:00,136.97,137.17,136.13,136.36,12366.0,136.97,137.17,136.13,136.36,12366.0
2020-03-02 10:05:00,136.32,136.84,135.91,136.61,27487.0,136.32,136.84,135.91,136.61,27487.0
2020-03-02 10:10:00,136.69,137.0,136.6,136.88,5260.0,136.69,137.0,136.6,136.88,5260.0
2020-03-02 10:15:00,136.97,137.09,136.26,136.47,6998.0,136.97,137.09,136.26,136.47,6998.0
2020-03-02 10:20:00,136.32,136.33,135.59,135.88,6911.0,136.32,136.33,135.59,135.88,6911.0
2020-03-02 10:25:00,135.82,136.46,135.8,136.0,8109.0,135.82,136.46,135.8,136.0,8109.0
2020-03-02 10:30:00,136.17,136.21,135.41,135.9,10339.0,136.17,136.21,135.41,135.9,10339.0
2020-03-02 10:35:00,135.88,136.73,135.87,136.72,3373.0,135.88,136.73,135.87,136.72,3373.0
2020-03-02 10:40:00,136.72,136.91,136.54,136.82,13163.0,136.72,136.91,136.54,136.82,13163.0
2020-03-02 10:45:00,136.8,137.24,136.78,136.98,6621.0,136.8,137.24,136.78,136.98,6621.0
2020-03-02 10:50:00,137.32,137.65,137.2,137.4,6500.0,137.32,137.65,137.2,137.4,6500.0
2020-03-02 10:55:00,137.53,137.63,136.82,136.82,16295.0,137.53,137.63,136.82,136.82,16295.0
2020-03-02 11:00:00,136.76,137.37,136.76,137.34,9600.0,136.76,137.37,136.76,137.34,9600.0
2020-03-02 11:05:00,137.25,137.33,136.59,136.89,14220.0,137.25,137.33,136.59,136.89,14220.0
2020-03-02 11:10:00,136.93,138.0,136.92,137.99,7903.0,136.93,138.0,136.92,137.99,7903.0
2020-03-02 11:15:00,138.01,138.53,137.71,137.78,36310.0,138.01,138.53,137.71,137.78,36310.0
2020-03-02 11:20:00,137.9,138.49,137.9,138.14,9088.0,137.9,138.49,137.9,138.14,9088.0
2020-03-02 11:25:00,138.05,138.65,138.05,138.42,11003.0,138.05,138.65,138.05,138.42,11003.0
2020-03-02 11:30:00,138.59,138.6,138.02,138.11,31688.0,138.59,138.6,138.02,138.11,31688.0
2020-03-02 11:35:00,138.11,138.74,138.06,138.74,12494.0,138.11,138.74,138.06,138.74,12494.0
2020-03-02 11:40:00,138.69,138.7,138.24,138.53,9005.0,138.69,138.7,138.24,138.53,9005.0
2020-03-02 11:45:00,138.43,138.72,138.42,138.48,6987.0,138.43,138.72,138.42,138.48,6987.0
2020-03-02 11:50:00,138.64,138.87,138.48,138.76,5261.0,138.64,138.87,138.48,138.76,5261.0
2020-03-02 11:55:00,138.83,139.04,138.8,138.9,10277.0,138.83,139.04,138.8,138.9,10277.0
2020-03-02 12:00:00,138.97,139.02,138.65,138.76,8214.0,138.97,139.02,138.65,138.76,8214.0
2020-03-02 12:05:00,138.63,138.84,138.44,138.69,10696.0,138.63,138.84,138.44,138.69,10696.0
2020-03-02 12:10:00,138.73,138.86,138.2,138.47,7546.0,138.73,138.86,138.2,138.47,7546.0
2020-03-02 12:15:00,138.38,138.38,138.03,138.34,6037.0,138.38,138.38,138.03,138.34,6037.0
2020-03-02 12:20:00,138.31,138.42,138.02,138.13,5006.0,138.31,138.42,138.02,138.13,5006.0
2020-03-02 12:25:00,138.31,138.54,138.27,138.5,6511.0,138.31,138.54,138.27,138.5,6511.0
2020-03-02 12:30:00,138.52,138.83,138.52,138.72,8589.0,138.52,138.83,138.52,138.72,8589.0
2020-03-02 12:35:00,138.67,138.99,138.66,138.81,4802.0,138.67,138.99,138.66,138.81,4802.0
2020-03-02 12:40:00,138.9,138.9,138.38,138.53,7250.0,138.9,138.9,138.38,138.53,7250.0
2020-03-02 12:45:00,138.55,138.77,138.55,138.72,6864.0,138.55,138.77,138.55,138.72,6864.0
2020-03-02 12:50:00,138.82,138.97,138.46,138.86,7338.0,138.82,138.97,138.46,138.86,7338.0
2020-03-02 12:55:00,138.91,139.17,138.78,139.13,6449.0,138.91,139.17,138.78,139.13,6449.0
2020-03-02 13:00:00,139.15,139.36,138.91,139.13,4013.0,139.15,139.36,138.91,139.13,4013.0
2020-03-02 13:05:00,139.09,139.13,138.39,138.54,5220.0,139.09,139.13,138.39,138.54,5220.0
2020-03-02 13:10:00,138.52,138.73,138.45,138.61,4539.0,138.52,138.73,138.45,138.61,4539.0
2020-03-02 13:15:00,138.67,138.67,138.34,138.4,11145.0,138.67,138.67,138.34,138.4,11145.0
2020-03-02 13:20:00,138.4,138.67,138.37,138.67,8157.0,138.4,138.67,138.37,138.67,8157.0
2020-03-02 13:25:00,138.66,138.75,138.15,138.16,8813.0,138.66,138.75,138.15,138.16,8813.0
2020-03-02 13:30:00,138.27,138.41,138.01,138.33,7477.0,138.27,138.41,138.01,138.33,7477.0
2020-03-02 13:35:00,138.39,138.58,138.39,138.55,3200.0,138.39,138.58,138.39,138.55,3200.0
2020-03-02 13:40:00,138.63,138.71,138.35,138.62,3100.0,138.63,138.71,138.35,138.62,3100.0
2020-03-02 13:45:00,138.81,138.81,138.06,138.06,2587.0,138.81,138.81,138.06,138.06,2587.0
2020-03-02 13:50:00,138.06,138.34,137.68,137.84,3617.0,138.06,138.34,137.68,137.84,3617.0
2020-03-02 13:55:00,137.9,138.3,137.78,138.3,1477.0,137.9,138.3,137.78,138.3,1477.0
2020-03-02 14:00:00,138.2,138.53,138.2,138.24,2304.0,138.2,138.53,138.2,138.24,2304.0
2020-03-02 14:05:00,138.12,138.63,138.05,138.63,3378.0,138.12,138.63,138.05,138.63,3378.0
2020-03-02 14:10:00,138.57,138.7,138.48,138.6,3581.0,138.57,138.7,138.48,138.6,3581.0
2020-03-02 14:15:00,138.55,138.69,138.26,138.31,3400.0,138.55,138.69,138.26,138.31,3400.0
2020-03-02 14:20:00,138.34,138.39,137.82,137.94,9977.0,138.34,138.39,137.82,137.94,9977.0
2020-03-02 14:25:00,137.78,137.94,137.48,137.48,7672.0,137.78,137.94,137.48,137.48,7672.0
2020-03-02 14:30:00,137.54,138.06,137.46,137.87,18242.0,137.54,138.06,137.46,137.87,18242.0
2020-03-02 14:35:00,137.82,137.82,137.02,137.07,5213.0,137.82,137.82,137.02,137.07,5213.0
2020-03-02 14:40:00,137.01,137.37,136.7,137.19,17961.0,137.01,137.37,136.7,137.19,17961.0
2020-03-02 14:45:00,137.07,137.78,136.92,137.72,8633.0,137.07,137.78,136.92,137.72,8633.0
2020-03-02 14:50:00,137.58,137.73,137.25,137.69,6540.0,137.58,137.73,137.25,137.69,6540.0
2020-03-02 14:55:00,137.77,137.85,137.07,137.25,10181.0,137.77,137.85,137.07,137.25,10181.0
2020-03-02 15:00:00,137.27,138.22,137.27,138.22,10333.0,137.27,138.22,137.27,138.22,10333.0
2020-03-02 15:05:00,138.24,138.65,138.15,138.6,9967.0,138.24,138.65,138.15,138.6,9967.0
2020-03-02 15:10:00,138.47,138.75,138.28,138.66,13465.0,138.47,138.75,138.28,138.66,13465.0
2020-03-02 15:15:00,138.59,138.81,138.4,138.58,6922.0,138.59,138.81,138.4,138.58,6922.0
2020-03-02 15:20:00,138.6,139.22,138.56,139.17,7145.0,138.6,139.22,138.56,139.17,7145.0
2020-03-02 15:25:00,139.13,139.37,139.08,139.25,6409.0,139.13,139.37,139.08,139.25,6409.0
2020-03-02 15:30:00,139.27,139.55,139.13,139.55,11376.0,139.27,139.55,139.13,139.55,11376.0
2020-03-02 15:35:00,139.52,139.98,139.5,139.96,8961.0,139.52,139.98,139.5,139.96,8961.0
2020-03-02 15:40:00,139.96,140.05,139.53,139.63,15941.0,139.96,140.05,139.53,139.63,15941.0
2020-03-02 15:45:00,139.65,140.46,139.65,140.11,31888.0,139.65,140.46,139.65,140.11,31888.0
2020-03-02 15:50:00,140.25,141.62,140.25,141.49,40332.0,140.25,141.62,140.25,141.49,40332.0
2020-03-02 15:55:00,141.61,141.73,140.8,141.73,85559.0,141.61,141.73,140.8,141.73,85559.0
2020-03-03 09:30:00,141.22,141.9,140.28,140.5,43257.0,141.22,141.9,140.28,140.5,43257.0
2020-03-03 09:35:00,140.55,140.71,139.95,140.71,13717.0,140.55,140.71,139.95,140.71,13717.0
2020-03-03 09:40:00,140.88,141.6,140.59,141.12,4231.0,140.88,141.6,140.59,141.12,4231.0
2020-03-03 09:45:00,141.02,141.21,140.41,140.52,4607.0,141.02,141.21,140.41,140.52,4607.0
2020-03-03 09:50:00,140.51,140.67,139.81,140.09,6066.0,140.51,140.67,139.81,140.09,6066.0
2020-03-03 09:55:00,140.0,140.41,139.7,140.41,3518.0,140.0,140.41,139.7,140.41,3518.0
2020-03-03 10:00:00,140.25,143.84,140.25,143.47,15086.0,140.25,143.84,140.25,143.47,15086.0
2020-03-03 10:05:00,143.47,143.85,142.78,143.44,17377.0,143.47,143.85,142.78,143.44,17377.0
2020-03-03 10:10:00,143.61,143.76,142.61,142.62,8764.0,143.61,143.76,142.61,142.62,8764.0
2020-03-03 10:15:00,142.38,142.6,141.45,142.17,21422.0,142.38,142.6,141.45,142.17,21422.0
2020-03-03 10:20:00,142.38,143.35,142.38,143.15,26855.0,142.38,143.35,142.38,143.15,26855.0
2020-03-03 10:25:00,143.19,143.59,142.59,142.75,17096.0,143.19,143.59,142.59,142.75,17096.0
2020-03-03 10:30:00,142.72,143.26,142.35,142.44,6906.0,142.72,143.26,142.35,142.44,6906.0
2020-03-03 10:35:00,142.63,143.41,142.6,143.31,10688.0,142.63,143.41,142.6,143.31,10688.0
2020-03-03 10:40:00,143.39,144.17,143.31,144.08,14667.0,143.39,144.17,143.31,144.08,14667.0
2020-03-03 10:45:00,144.08,144.33,142.93,143.44,16178.0,144.08,144.33,142.93,143.44,16178.0
2020-03-03 10:50:00,143.44,143.57,142.96,142.96,7307.0,143.44,143.57,142.96,142.96,7307.0
2020-03-03 10:55:00,143.32,143.88,143.26,143.63,5465.0,143.32,143.88,143.26,143.63,5465.0
2020-03-03 11:00:00,143.63,143.78,142.83,142.91,5071.0,143.63,143.78,142.83,142.91,5071.0
2020-03-03 11:05:00,142.81,142.81,142.25,142.43,10375.0,142.81,142.81,142.25,142.43,10375.0
2020-03-03 11:10:00,142.35,142.47,141.95,142.03,41798.0,142.35,142.47,141.95,142.03,41798.0
2020-03-03 11:15:00,142.15,142.55,141.81,141.98,46201.0,142.15,142.55,141.81,141.98,46201.0
2020-03-03 11:20:00,141.98,142.0,141.33,141.42,63721.0,141.98,142.0,141.33,141.42,63721.0
2020-03-03 11:25:00,141.4,141.62,141.09,141.09,17755.0,141.4,141.62,141.09,141.09,17755.0
2020-03-03 11:30:00,141.02,141.66,141.0,141.64,27515.0,141.02,141.66,141.0,141.64,27515.0
2020-03-03 11:35:00,141.78,142.07,141.3,142.07,7915.0,141.78,142.07,141.3,142.07,7915.0
2020-03-03 11:40:00,141.97,142.32,141.9,142.31,4400.0,141.97,142.32,141.9,142.31,4400.0
2020-03-03 11:45:00,142.45,142.45,141.6,141.65,6120.0,142.45,142.45,141.6,141.65,6120.0
2020-03-03 11:50:00,141.78,142.71,141.76,142.57,6357.0,141.78,142.71,141.76,142.57,6357.0
2020-03-03 11:55:00,142.7,143.24,142.49,143.14,6498.0,142.7,143.24,142.49,143.14,6498.0
2020-03-03 12:00:00,142.98,143.1,142.83,143.08,7659.0,142.98,143.1,142.83,143.08,7659.0
2020-03-03 12:05:00,143.15,143.78,143.1,143.67,9060.0,143.15,143.78,143.1,143.67,9060.0
2020-03-03 12:10:00,143.68,143.77,142.93,142.93,10029.0,143.68,143.77,142.93,142.93,10029.0
2020-03-03 12:15:00,142.99,143.05,142.6,142.64,9062.0,142.99,143.05,142.6,142.64,9062.0
2020-03-03 12:20:00,142.48,142.85,142.46,142.76,4720.0,142.48,142.85,142.46,142.76,4720.0
2020-03-03 12:25:00,142.76,142.86,142.01,142.09,5002.0,142.76,142.86,142.01,142.09,5002.0
2020-03-03 12:30:00,142.05,142.12,141.69,142.07,7395.0,142.05,142.12,141.69,142.07,7395.0
2020-03-03 12:35:00,142.04,142.44,142.04,142.44,3325.0,142.04,142.44,142.04,142.44,3325.0
2020-03-03 12:40:00,142.41,142.41,142.0,142.0,5038.0,142.41,142.41,142.0,142.0,5038.0
2020-03-03 12:45:00,142.06,142.61,142.06,142.46,4399.0,142.06,142.61,142.06,142.46,4399.0
2020-03-03 12:50:00,142.37,142.37,141.85,141.85,3200.0,142.37,142.37,141.85,141.85,3200.0
2020-03-03 12:55:00,141.92,142.03,141.54,141.96,10917.0,141.92,142.03,141.54,141.96,10917.0
2020-03-03 13:00:00,141.85,141.85,141.33,141.42,12469.0,141.85,141.85,141.33,141.42,12469.0
2020-03-03 13:05:00,141.38,141.49,141.25,141.25,10098.0,141.38,141.49,141.25,141.25,10098.0
2020-03-03 13:10:00,141.3,141.44,141.0,141.17,17145.0,141.3,141.44,141.0,141.17,17145.0
2020-03-03 13:15:00,141.27,141.38,140.9,141.13,14913.0,141.27,141.38,140.9,141.13,14913.0
2020-03-03 13:20:00,141.13,141.39,140.75,140.96,35930.0,141.13,141.39,140.75,140.96,35930.0
2020-03-03 13:25:00,140.96,141.13,140.56,141.0,19663.0,140.96,141.13,140.56,141.0,19663.0
2020-03-03 13:30:00,140.93,141.11,140.69,141.11,6340.0,140.93,141.11,140.69,141.11,6340.0
2020-03-03 13:35:00,141.31,141.33,140.99,141.21,6292.0,141.31,141.33,140.99,141.21,6292.0
2020-03-03 13:40:00,141.15,141.21,140.51,140.51,21215.0,141.15,141.21,140.51,140.51,21215.0
2020-03-03 13:45:00,140.4,140.56,139.96,140.0,19605.0,140.4,140.56,139.96,140.0,19605.0
2020-03-03 13:50:00,140.0,140.5,139.87,140.08,15392.0,140.0,140.5,139.87,140.08,15392.0
2020-03-03 13:55:00,140.18,140.21,139.79,139.84,17254.0,140.18,140.21,139.79,139.84,17254.0
2020-03-03 14:00:00,139.89,140.29,139.44,139.55,25470.0,139.89,140.29,139.44,139.55,25470.0
2020-03-03 14:05:00,139.58,139.63,138.28,138.34,13605.0,139.58,139.63,138.28,138.34,13605.0
2020-03-03 14:10:00,138.34,139.26,138.19,139.17,15580.0,138.34,139.26,138.19,139.17,15580.0
2020-03-03 14:15:00,139.11,139.11,138.39,138.57,4738.0,139.11,139.11,138.39,138.57,4738.0
2020-03-03 14:20:00,138.5,139.3,138.31,138.89,21320.0,138.5,139.3,138.31,138.89,21320.0
2020-03-03 14:25:00,138.83,140.21,138.74,139.9,8366.0,138.83,140.21,138.74,139.9,8366.0
2020-03-03 14:30:00,139.82,140.32,139.71,140.02,5537.0,139.82,140.32,139.71,140.02,5537.0
2020-03-03 14:35:00,139.69,140.08,139.28,139.28,5945.0,139.69,140.08,139.28,139.28,5945.0
2020-03-03 14:40:00,139.17,139.17,138.85,138.9,4104.0,139.17,139.17,138.85,138.9,4104.0
2020-03-03 14:45:00,138.84,139.89,138.81,139.88,6284.0,138.84,139.89,138.81,139.88,6284.0
2020-03-03 14:50:00,139.94,140.31,139.47,140.31,5497.0,139.94,140.31,139.47,140.31,5497.0
2020-03-03 14:55:00,140.14,140.3,139.89,140.17,5641.0,140.14,140.3,139.89,140.17,5641.0
2020-03-03 15:00:00,140.03,140.99,139.9,140.99,7622.0,140.03,140.99,139.9,140.99,7622.0
2020-03-03 15:05:00,140.96,140.99,140.31,140.45,8213.0,140.96,140.99,140.31,140.45,8213.0
2020-03-03 15:10:00,140.53,141.25,140.28,141.16,9087.0,140.53,141.25,140.28,141.16,9087.0
2020-03-03 15:15:00,140.99,141.37,140.82,141.26,6853.0,140.99,141.37,140.82,141.26,6853.0
2020-03-03 15:20:00,141.26,141.26,140.2,140.3,8445.0,141.26,141.26,140.2,140.3,8445.0
2020-03-03 15:25:00,140.23,141.5,140.17,141.41,10178.0,140.23,141.5,140.17,141.41,10178.0
2020-03-03 15:30:00,141.36,141.39,140.36,140.64,19905.0,141.36,141.39,140.36,140.64,19905.0
2020-03-03 15:35:00,140.68,140.77,139.52,139.68,14831.0,140.68,140.77,139.52,139.68,14831.0
2020-03-03 15:40:00,139.63,140.98,139.49,140.98,19225.0,139.63,140.98,139.49,140.98,19225.0
2020-03-03 15:45:00,140.38,141.35,140.27,140.71,36166.0,140.38,141.35,140.27,140.71,36166.0
2020-03-03 15:50:00,140.75,140.76,139.36,140.5,75393.0,140.75,140.76,139.36,140.5,75393.0
2020-03-03 15:55:00,140.38,140.96,139.92,140.09,71986.0,140.38,140.96,139.92,140.09,71986.0
2020-03-04 09:30:00,142.59,143.78,141.84,143.31,27105.0,142.59,143.78,141.84,143.31,27105.0
2020-03-04 09:35:00,143.4,143.4,142.41,142.72,25770.0,143.4,143.4,142.41,142.72,25770.0
2020-03-04 09:40:00,142.56,143.34,142.56,143.15,6300.0,142.56,143.34,142.56,143.15,6300.0
2020-03-04 09:45:00,142.82,142.99,142.34,142.59,6830.0,142.82,142.99,142.34,142.59,6830.0
2020-03-04 09:50:00,142.7,143.18,142.61,142.61,7459.0,142.7,143.18,142.61,142.61,7459.0
2020-03-04 09:55:00,142.66,143.05,142.53,142.88,13933.0,142.66,143.05,142.53,142.88,13933.0
2020-03-04 10:00:00,142.9,143.18,142.39,142.47,11208.0,142.9,143.18,142.39,142.47,11208.0
2020-03-04 10:05:00,142.44,142.45,141.84,141.85,23256.0,142.44,142.45,141.84,141.85,23256.0
2020-03-04 10:10:00,141.85,142.45,141.62,142.41,4407.0,141.85,142.45,141.62,142.41,4407.0
2020-03-04 10:15:00,142.31,142.83,142.19,142.8,3601.0,142.31,142.83,142.19,142.8,3601.0
2020-03-04 10:20:00,142.71,143.35,142.6,143.24,6500.0,142.71,143.35,142.6,143.24,6500.0
2020-03-04 10:25:00,143.17,143.44,142.94,143.02,3800.0,143.17,143.44,142.94,143.02,3800.0
2020-03-04 10:30:00,142.99,142.99,142.52,142.78,3697.0,142.99,142.99,142.52,142.78,3697.0
2020-03-04 10:35:00,142.94,143.02,142.59,142.81,6100.0,142.94,143.02,142.59,142.81,6100.0
2020-03-04 10:40:00,142.87,143.08,142.5,143.08,4369.0,142.87,143.08,142.5,143.08,4369.0
2020-03-04 10:45:00,143.16,143.16,142.63,143.13,4600.0,143.16,143.16,142.63,143.13,4600.0
2020-03-04 10:50:00,143.28,143.28,142.76,142.88,11482.0,143.28,143.28,142.76,142.88,11482.0
2020-03-04 10:55:00,142.86,142.86,142.36,142.39,12353.0,142.86,142.86,142.36,142.39,12353.0
2020-03-04 11:00:00,142.42,142.73,142.15,142.15,2611.0,142.42,142.73,142.15,142.15,2611.0
2020-03-04 11:05:00,142.04,142.55,142.0,142.55,10300.0,142.04,142.55,142.0,142.55,10300.0
2020-03-04 11:10:00,142.61,142.92,142.5,142.84,3279.0,142.61,142.92,142.5,142.84,3279.0
2020-03-04 11:15:00,142.94,142.94,142.65,142.78,5225.0,142.94,142.94,142.65,142.78,5225.0
2020-03-04 11:20:00,142.83,142.83,142.16,142.61,5673.0,142.83,142.83,142.16,142.61,5673.0
2020-03-04 11:25:00,142.62,143.0,142.52,143.0,5894.0,142.62,143.0,142.52,143.0,5894.0
2020-03-04 11:30:00,143.02,143.04,142.48,142.76,7193.0,143.02,143.04,142.48,142.76,7193.0
2020-03-04 11:35:00,142.84,142.9,142.26,142.51,9221.0,142.84,142.9,142.26,142.51,9221.0
2020-03-04 11:40:00,142.46,142.51,142.21,142.45,23042.0,142.46,142.51,142.21,142.45,23042.0
2020-03-04 11:45:00,142.68,142.81,142.41,142.49,17122.0,142.68,142.81,142.41,142.49,17122.0
2020-03-04 11:50:00,142.53,142.78,142.46,142.54,6301.0,142.53,142.78,142.46,142.54,6301.0
2020-03-04 11:55:00,142.54,143.06,142.48,142.86,7425.0,142.54,143.06,142.48,142.86,7425.0
2020-03-04 12:00:00,142.79,143.12,142.79,142.92,4104.0,142.79,143.12,142.79,142.92,4104.0
2020-03-04 12:05:00,143.09,143.09,142.84,142.98,3817.0,143.09,143.09,142.84,142.98,3817.0
2020-03-04 12:10:00,143.06,143.16,142.9,143.16,5018.0,143.06,143.16,142.9,143.16,5018.0
2020-03-04 12:15:00,143.12,143.27,142.89,142.9,14849.0,143.12,143.27,142.89,142.9,14849.0
2020-03-04 12:20:00,142.98,143.05,142.91,143.05,1820.0,142.98,143.05,142.91,143.05,1820.0
2020-03-04 12:25:00,143.1,143.19,142.92,143.16,6390.0,143.1,143.19,142.92,143.16,6390.0
2020-03-04 12:30:00,143.24,143.29,143.13,143.19,6317.0,143.24,143.29,143.13,143.19,6317.0
2020-03-04 12:35:00,143.22,143.22,142.87,142.87,2700.0,143.22,143.22,142.87,142.87,2700.0
2020-03-04 12:40:00,142.84,142.86,142.64,142.68,2500.0,142.84,142.86,142.64,142.68,2500.0
2020-03-04 12:45:00,142.76,142.94,142.68,142.94,2000.0,142.76,142.94,142.68,142.94,2000.0
2020-03-04 12:50:00,142.99,143.07,142.88,142.95,3074.0,142.99,143.07,142.88,142.95,3074.0
2020-03-04 12:55:00,143.0,143.36,143.0,143.33,2000.0,143.0,143.36,143.0,143.33,2000.0
2020-03-04 13:00:00,143.49,143.57,143.39,143.57,2100.0,143.49,143.57,143.39,143.57,2100.0
2020-03-04 13:05:00,143.65,143.75,143.46,143.75,4325.0,143.65,143.75,143.46,143.75,4325.0
2020-03-04 13:10:00,143.55,143.68,143.5,143.66,2900.0,143.55,143.68,143.5,143.66,2900.0
2020-03-04 13:15:00,143.75,144.0,143.67,144.0,4155.0,143.75,144.0,143.67,144.0,4155.0
2020-03-04 13:20:00,144.0,144.04,143.78,143.98,6426.0,144.0,144.04,143.78,143.98,6426.0
2020-03-04 13:25:00,144.0,144.13,143.68,144.04,28556.0,144.0,144.13,143.68,144.04,28556.0
2020-03-04 13:30:00,143.98,144.16,143.97,144.03,2728.0,143.98,144.16,143.97,144.03,2728.0
2020-03-04 13:35:00,144.11,144.18,143.89,143.95,4664.0,144.11,144.18,143.89,143.95,4664.0
2020-03-04 13:40:00,143.98,144.13,143.98,144.02,4700.0,143.98,144.13,143.98,144.02,4700.0
2020-03-04 13:45:00,144.0,144.01,143.63,143.79,10400.0,144.0,144.01,143.63,143.79,10400.0
2020-03-04 13:50:00,143.78,143.87,143.72,143.76,4340.0,143.78,143.87,143.72,143.76,4340.0
2020-03-04 13:55:00,143.84,143.84,143.26,143.33,7297.0,143.84,143.84,143.26,143.33,7297.0
2020-03-04 14:00:00,143.39,143.55,143.12,143.2,7301.0,143.39,143.55,143.12,143.2,7301.0
2020-03-04 14:05:00,143.27,143.44,143.15,143.37,8942.0,143.27,143.44,143.15,143.37,8942.0
2020-03-04 14:10:00,143.36,143.56,143.33,143.37,22375.0,143.36,143.56,143.33,143.37,22375.0
2020-03-04 14:15:00,143.33,143.79,143.33,143.71,3152.0,143.33,143.79,143.33,143.71,3152.0
2020-03-04 14:20:00,143.75,143.83,143.66,143.83,3847.0,143.75,143.83,143.66,143.83,3847.0
2020-03-04 14:25:00,143.91,144.38,143.87,144.22,7614.0,143.91,144.38,143.87,144.22,7614.0
2020-03-04 14:30:00,144.25,144.37,144.17,144.26,6207.0,144.25,144.37,144.17,144.26,6207.0
2020-03-04 14:35:00,144.28,144.38,144.07,144.16,8225.0,144.28,144.38,144.07,144.16,8225.0
2020-03-04 14:40:00,144.21,144.39,144.09,144.28,7716.0,144.21,144.39,144.09,144.28,7716.0
2020-03-04 14:45:00,144.31,144.32,144.02,144.11,7457.0,144.31,144.32,144.02,144.11,7457.0
2020-03-04 14:50:00,144.17,144.44,144.05,144.37,18698.0,144.17,144.44,144.05,144.37,18698.0
2020-03-04 14:55:00,144.33,144.61,144.28,144.48,9913.0,144.33,144.61,144.28,144.48,9913.0
2020-03-04 15:00:00,144.51,144.84,144.49,144.84,7424.0,144.51,144.84,144.49,144.84,7424.0
2020-03-04 15:05:00,144.79,144.95,144.65,144.74,9729.0,144.79,144.95,144.65,144.74,9729.0
2020-03-04 15:10:00,144.81,145.13,144.73,145.02,11813.0,144.81,145.13,144.73,145.02,11813.0
2020-03-04 15:15:00,145.01,145.05,144.91,144.97,8134.0,145.01,145.05,144.91,144.97,8134.0
2020-03-04 15:20:00,145.03,145.45,144.93,145.41,15437.0,145.03,145.45,144.93,145.41,15437.0
2020-03-04 15:25:00,145.41,145.65,145.39,145.64,16022.0,145.41,145.65,145.39,145.64,16022.0
2020-03-04 15:30:00,145.68,145.88,145.56,145.85,12742.0,145.68,145.88,145.56,145.85,12742.0
2020-03-04 15:35:00,145.86,145.88,145.63,145.77,10147.0,145.86,145.88,145.63,145.77,10147.0
2020-03-04 15:40:00,145.81,145.82,145.33,145.49,12832.0,145.81,145.82,145.33,145.49,12832.0
2020-03-04 15:45:00,145.46,145.88,145.38,145.88,24373.0,145.46,145.88,145.38,145.88,24373.0
2020-03-04 15:50:00,145.91,146.85,145.91,146.85,83986.0,145.91,146.85,145.91,146.85,83986.0
2020-03-04 15:55:00,146.85,146.96,146.45,146.82,136704.0,146.85,146.96,146.45,146.82,136704.0
2020-03-05 09:30:00,141.27,143.5,141.27,142.87,23498.0,141.27,143.5,141.27,142.87,23498.0
2020-03-05 09:35:00,143.37,144.1,143.07,143.93,4817.0,143.37,144.1,143.07,143.93,4817.0
2020-03-05 09:40:00,144.11,144.31,143.89,143.97,2600.0,144.11,144.31,143.89,143.97,2600.0
2020-03-05 09:45:00,144.05,144.25,143.37,143.52,8893.0,144.05,144.25,143.37,143.52,8893.0
2020-03-05 09:50:00,143.34,143.79,143.34,143.68,13708.0,143.34,143.79,143.34,143.68,13708.0
2020-03-05 09:55:00,143.47,143.47,142.97,143.21,5104.0,143.47,143.47,142.97,143.21,5104.0
2020-03-05 10:00:00,143.42,143.59,143.18,143.22,3335.0,143.42,143.59,143.18,143.22,3335.0
2020-03-05 10:05:00,143.11,143.35,142.8,142.88,3900.0,143.11,143.35,142.8,142.88,3900.0
2020-03-05 10:10:00,142.8,143.54,142.65,143.53,7426.0,142.8,143.54,142.65,143.53,7426.0
2020-03-05 10:15:00,143.48,143.93,143.36,143.93,3001.0,143.48,143.93,143.36,143.93,3001.0
2020-03-05 10:20:00,143.9,144.3,143.84,144.21,1800.0,143.9,144.3,143.84,144.21,1800.0
2020-03-05 10:25:00,144.04,144.06,143.78,144.05,4767.0,144.04,144.06,143.78,144.05,4767.0
2020-03-05 10:30:00,144.12,144.3,143.94,144.18,3023.0,144.12,144.3,143.94,144.18,3023.0
2020-03-05 10:35:00,143.94,144.11,143.82,143.82,3800.0,143.94,144.11,143.82,143.82,3800.0
2020-03-05 10:40:00,143.95,144.31,143.86,144.31,3482.0,143.95,144.31,143.86,144.31,3482.0
2020-03-05 10:45:00,144.17,144.64,144.0,144.56,4100.0,144.17,144.64,144.0,144.56,4100.0
2020-03-05 10:50:00,144.63,144.73,144.39,144.52,5990.0,144.63,144.73,144.39,144.52,5990.0
2020-03-05 10:55:00,144.36,144.46,144.06,144.17,3154.0,144.36,144.46,144.06,144.17,3154.0
2020-03-05 11:00:00,144.31,144.45,144.2,144.45,5000.0,144.31,144.45,144.2,144.45,5000.0
2020-03-05 11:05:00,144.48,144.66,144.44,144.64,2404.0,144.48,144.66,144.44,144.64,2404.0
2020-03-05 11:10:00,144.58,145.22,144.58,145.08,7517.0,144.58,145.22,144.58,145.08,7517.0
2020-03-05 11:15:00,145.05,145.32,145.01,145.2,7153.0,145.05,145.32,145.01,145.2,7153.0
2020-03-05 11:20:00,145.19,145.19,144.51,144.57,4602.0,145.19,145.19,144.51,144.57,4602.0
2020-03-05 11:25:00,144.54,145.08,144.54,144.88,3179.0,144.54,145.08,144.54,144.88,3179.0
2020-03-05 11:30:00,144.98,144.99,144.52,144.6,3300.0,144.98,144.99,144.52,144.6,3300.0
2020-03-05 11:35:00,144.57,144.6,144.2,144.22,5462.0,144.57,144.6,144.2,144.22,5462.0
2020-03-05 11:40:00,144.27,144.36,144.0,144.03,7565.0,144.27,144.36,144.0,144.03,7565.0
2020-03-05 11:45:00,143.95,144.18,143.9,144.06,5931.0,143.95,144.18,143.9,144.06,5931.0
2020-03-05 11:50:00,144.01,144.07,143.39,143.62,5200.0,144.01,144.07,143.39,143.62,5200.0
2020-03-05 11:55:00,143.58,143.58,143.18,143.24,3398.0,143.58,143.58,143.18,143.24,3398.0
2020-03-05 12:00:00,143.19,143.37,142.95,143.0,5608.0,143.19,143.37,142.95,143.0,5608.0
2020-03-05 12:05:00,143.0,143.08,142.9,143.0,10966.0,143.0,143.08,142.9,143.0,10966.0
2020-03-05 12:10:00,142.93,143.13,142.92,142.92,5138.0,142.93,143.13,142.92,142.92,5138.0
2020-03-05 12:15:00,142.86,142.99,142.7,142.86,5654.0,142.86,142.99,142.7,142.86,5654.0
2020-03-05 12:20:00,142.84,142.84,142.48,142.54,2200.0,142.84,142.84,142.48,142.54,2200.0
2020-03-05 12:25:00,142.49,142.9,142.43,142.9,9113.0,142.49,142.9,142.43,142.9,9113.0
2020-03-05 12:30:00,142.89,143.08,142.87,142.89,5264.0,142.89,143.08,142.87,142.89,5264.0
2020-03-05 12:35:00,142.85,142.85,142.12,142.12,2853.0,142.85,142.85,142.12,142.12,2853.0
2020-03-05 12:40:00,142.16,142.16,141.52,141.59,3633.0,142.16,142.16,141.52,141.59,3633.0
2020-03-05 12:45:00,141.5,141.89,141.43,141.89,8720.0,141.5,141.89,141.43,141.89,8720.0
2020-03-05 12:50:00,141.87,142.11,141.82,142.07,9641.0,141.87,142.11,141.82,142.07,9641.0
2020-03-05 12:55:00,142.04,142.17,141.82,141.91,12493.0,142.04,142.17,141.82,141.91,12493.0
2020-03-05 13:00:00,141.91,142.17,141.88,142.0,8700.0,141.91,142.17,141.88,142.0,8700.0
2020-03-05 13:05:00,142.03,142.22,141.87,141.99,16536.0,142.03,142.22,141.87,141.99,16536.0
2020-03-05 13:10:00,141.98,142.38,141.87,141.97,14790.0,141.98,142.38,141.87,141.97,14790.0
2020-03-05 13:15:00,142.08,142.15,141.93,141.98,12728.0,142.08,142.15,141.93,141.98,12728.0
2020-03-05 13:20:00,142.0,142.25,141.86,142.0,5304.0,142.0,142.25,141.86,142.0,5304.0
2020-03-05 13:25:00,142.02,142.38,142.02,142.34,8781.0,142.02,142.38,142.02,142.34,8781.0
2020-03-05 13:30:00,142.33,142.54,142.21,142.41,7388.0,142.33,142.54,142.21,142.41,7388.0
2020-03-05 13:35:00,142.53,142.68,142.12,142.12,4649.0,142.53,142.68,142.12,142.12,4649.0
2020-03-05 13:40:00,142.1,142.15,141.94,142.0,12634.0,142.1,142.15,141.94,142.0,12634.0
2020-03-05 13:45:00,142.0,142.58,141.98,142.51,6410.0,142.0,142.58,141.98,142.51,6410.0
2020-03-05 13:50:00,142.52,142.69,141.9,141.9,4240.0,142.52,142.69,141.9,141.9,4240.0
2020-03-05 13:55:00,141.97,142.25,141.92,142.18,5572.0,141.97,142.25,141.92,142.18,5572.0
2020-03-05 14:00:00,142.13,142.13,141.63,141.69,3100.0,142.13,142.13,141.63,141.69,3100.0
2020-03-05 14:05:00,141.75,141.79,141.59,141.62,2950.0,141.75,141.79,141.59,141.62,2950.0
2020-03-05 14:10:00,141.59,142.12,141.51,142.11,3950.0,141.59,142.12,141.51,142.11,3950.0
2020-03-05 14:15:00,142.0,142.14,141.92,142.0,15925.0,142.0,142.14,141.92,142.0,15925.0
2020-03-05 14:20:00,141.97,142.03,141.61,141.76,16112.0,141.97,142.03,141.61,141.76,16112.0
2020-03-05 14:25:00,141.71,141.93,141.55,141.89,17047.0,141.71,141.93,141.55,141.89,17047.0
2020-03-05 14:30:00,141.93,142.22,141.93,142.03,7526.0,141.93,142.22,141.93,142.03,7526.0
2020-03-05 14:35:00,142.0,142.73,141.94,142.66,6239.0,142.0,142.73,141.94,142.66,6239.0
2020-03-05 14:40:00,142.69,142.71,142.18,142.18,2938.0,142.69,142.71,142.18,142.18,2938.0
2020-03-05 14:45:00,142.15,142.37,141.88,142.33,4086.0,142.15,142.37,141.88,142.33,4086.0
2020-03-05 14:50:00,142.28,142.49,141.94,142.0,4300.0,142.28,142.49,141.94,142.0,4300.0
2020-03-05 14:55:00,142.06,142.53,142.0,142.27,5439.0,142.06,142.53,142.0,142.27,5439.0
2020-03-05 15:00:00,142.31,142.37,142.03,142.1,4792.0,142.31,142.37,142.03,142.1,4792.0
2020-03-05 15:05:00,142.13,142.27,141.97,142.25,5136.0,142.13,142.27,141.97,142.25,5136.0
2020-03-05 15:10:00,142.24,142.36,141.47,141.71,10425.0,142.24,142.36,141.47,141.71,10425.0
2020-03-05 15:15:00,141.75,141.8,141.37,141.55,5535.0,141.75,141.8,141.37,141.55,5535.0
2020-03-05 15:20:00,141.6,141.71,141.35,141.59,7231.0,141.6,141.71,141.35,141.59,7231.0
2020-03-05 15:25:00,141.48,141.72,141.31,141.61,6462.0,141.48,141.72,141.31,141.61,6462.0
2020-03-05 15:30:00,141.54,142.93,141.5,142.64,18711.0,141.54,142.93,141.5,142.64,18711.0
2020-03-05 15:35:00,142.59,142.73,142.13,142.14,9639.0,142.59,142.73,142.13,142.14,9639.0
2020-03-05 15:40:00,142.13,142.31,141.82,142.2,11746.0,142.13,142.31,141.82,142.2,11746.0
2020-03-05 15:45:00,142.23,142.36,141.94,142.21,10426.0,142.23,142.36,141.94,142.21,10426.0
2020-03-05 15:50:00,142.03,142.77,141.9,142.25,58751.0,142.03,142.77,141.9,142.25,58751.0
2020-03-05 15:55:00,142.17,143.16,142.17,142.64,97780.0,142.17,143.16,142.17,142.64,97780.0
2020-03-06 09:30:00,136.54,138.64,136.05,138.06,24818.0,136.54,138.64,136.05,138.06,24818.0
2020-03-06 09:35:00,137.88,138.82,137.59,138.15,14389.0,137.88,138.82,137.59,138.15,14389.0
2020-03-06 09:40:00,137.96,137.98,137.32,137.89,3859.0,137.96,137.98,137.32,137.89,3859.0
2020-03-06 09:45:00,137.51,137.86,137.33,137.47,24464.0,137.51,137.86,137.33,137.47,24464.0
2020-03-06 09:50:00,137.44,137.5,136.95,137.09,39087.0,137.44,137.5,136.95,137.09,39087.0
2020-03-06 09:55:00,136.9,137.64,136.43,137.64,6000.0,136.9,137.64,136.43,137.64,6000.0
2020-03-06 10:00:00,137.75,138.1,137.5,137.72,9252.0,137.75,138.1,137.5,137.72,9252.0
2020-03-06 10:05:00,137.82,137.87,136.68,136.81,5300.0,137.82,137.87,136.68,136.81,5300.0
2020-03-06 10:10:00,136.94,137.9,136.94,137.76,3159.0,136.94,137.9,136.94,137.76,3159.0
2020-03-06 10:15:00,138.02,138.22,137.87,138.0,7017.0,138.02,138.22,137.87,138.0,7017.0
2020-03-06 10:20:00,138.0,138.35,137.83,138.26,7428.0,138.0,138.35,137.83,138.26,7428.0
2020-03-06 10:25:00,138.33,139.08,138.18,139.0,5079.0,138.33,139.08,138.18,139.0,5079.0
2020-03-06 10:30:00,139.07,139.24,138.58,138.73,6138.0,139.07,139.24,138.58,138.73,6138.0
2020-03-06 10:35:00,138.65,139.45,138.44,139.43,10277.0,138.65,139.45,138.44,139.43,10277.0
2020-03-06 10:40:00,139.32,139.76,139.16,139.3,4000.0,139.32,139.76,139.16,139.3,4000.0
2020-03-06 10:45:00,139.42,139.48,138.87,139.28,4335.0,139.42,139.48,138.87,139.28,4335.0
2020-03-06 10:50:00,139.27,139.37,138.74,138.74,4315.0,139.27,139.37,138.74,138.74,4315.0
2020-03-06 10:55:00,138.56,138.73,138.24,138.67,8500.0,138.56,138.73,138.24,138.67,8500.0
2020-03-06 11:00:00,138.79,138.79,138.04,138.07,4300.0,138.79,138.79,138.04,138.07,4300.0
2020-03-06 11:05:00,138.13,138.26,137.96,138.09,10802.0,138.13,138.26,137.96,138.09,10802.0
2020-03-06 11:10:00,138.02,138.22,137.76,137.8,3700.0,138.02,138.22,137.76,137.8,3700.0
2020-03-06 11:15:00,137.68,138.11,137.61,137.74,3550.0,137.68,138.11,137.61,137.74,3550.0
2020-03-06 11:20:00,137.86,137.89,137.61,137.71,2040.0,137.86,137.89,137.61,137.71,2040.0
2020-03-06 11:25:00,137.53,138.07,137.52,137.52,4508.0,137.53,138.07,137.52,137.52,4508.0
2020-03-06 11:30:00,137.82,138.22,137.82,137.91,3395.0,137.82,138.22,137.82,137.91,3395.0
2020-03-06 11:35:00,137.92,137.96,137.59,137.74,3700.0,137.92,137.96,137.59,137.74,3700.0
2020-03-06 11:40:00,137.73,137.73,136.98,137.06,5098.0,137.73,137.73,136.98,137.06,5098.0
2020-03-06 11:45:00,137.04,137.04,136.69,136.94,2900.0,137.04,137.04,136.69,136.94,2900.0
2020-03-06 11:50:00,136.74,136.95,136.66,136.66,3000.0,136.74,136.95,136.66,136.66,3000.0
2020-03-06 11:55:00,136.69,136.77,136.49,136.53,4538.0,136.69,136.77,136.49,136.53,4538.0
2020-03-06 12:00:00,136.72,136.72,136.28,136.28,11806.0,136.72,136.72,136.28,136.28,11806.0
2020-03-06 12:05:00,136.14,136.22,135.85,135.93,5634.0,136.14,136.22,135.85,135.93,5634.0
2020-03-06 12:10:00,135.85,136.16,135.84,136.09,8796.0,135.85,136.16,135.84,136.09,8796.0
2020-03-06 12:15:00,136.06,136.33,135.78,135.91,7941.0,136.06,136.33,135.78,135.91,7941.0
2020-03-06 12:20:00,135.88,136.45,135.88,136.43,13693.0,135.88,136.45,135.88,136.43,13693.0
2020-03-06 12:25:00,136.41,136.45,136.01,136.24,10885.0,136.41,136.45,136.01,136.24,10885.0
2020-03-06 12:30:00,136.21,136.89,136.03,136.85,13581.0,136.21,136.89,136.03,136.85,13581.0
2020-03-06 12:35:00,136.87,137.2,136.52,136.8,11156.0,136.87,137.2,136.52,136.8,11156.0
2020-03-06 12:40:00,136.76,136.87,136.67,136.87,4369.0,136.76,136.87,136.67,136.87,4369.0
2020-03-06 12:45:00,136.9,137.06,136.4,136.4,2911.0,136.9,137.06,136.4,136.4,2911.0
2020-03-06 12:50:00,136.39,136.54,136.23,136.35,1372.0,136.39,136.54,136.23,136.35,1372.0
2020-03-06 12:55:00,136.23,136.36,136.12,136.22,3880.0,136.23,136.36,136.12,136.22,3880.0
2020-03-06 13:00:00,136.22,136.45,136.22,136.34,2004.0,136.22,136.45,136.22,136.34,2004.0
2020-03-06 13:05:00,136.52,136.52,136.04,136.15,8093.0,136.52,136.52,136.04,136.15,8093.0
2020-03-06 13:10:00,136.2,136.31,135.92,136.03,5523.0,136.2,136.31,135.92,136.03,5523.0
2020-03-06 13:15:00,136.1,136.26,136.08,136.09,6800.0,136.1,136.26,136.08,136.09,6800.0
2020-03-06 13:20:00,136.13,136.77,136.1,136.77,8291.0,136.13,136.77,136.1,136.77,8291.0
2020-03-06 13:25:00,136.62,136.62,136.26,136.31,2936.0,136.62,136.62,136.26,136.31,2936.0
2020-03-06 13:30:00,136.39,136.58,135.95,136.0,4440.0,136.39,136.58,135.95,136.0,4440.0
2020-03-06 13:35:00,136.06,136.06,135.78,136.06,5250.0,136.06,136.06,135.78,136.06,5250.0
2020-03-06 13:40:00,136.03,136.31,135.99,136.11,4104.0,136.03,136.31,135.99,136.11,4104.0
2020-03-06 13:45:00,136.03,136.03,135.27,135.33,10019.0,136.03,136.03,135.27,135.33,10019.0
2020-03-06 13:50:00,135.4,135.49,135.04,135.19,7147.0,135.4,135.49,135.04,135.19,7147.0
2020-03-06 13:55:00,135.21,135.38,135.16,135.24,2753.0,135.21,135.38,135.16,135.24,2753.0
2020-03-06 14:00:00,135.11,135.19,134.74,135.01,4600.0,135.11,135.19,134.74,135.01,4600.0
2020-03-06 14:05:00,135.07,135.24,134.72,134.96,5169.0,135.07,135.24,134.72,134.96,5169.0
2020-03-06 14:10:00,134.82,135.11,134.75,134.93,4645.0,134.82,135.11,134.75,134.93,4645.0
2020-03-06 14:15:00,134.92,135.07,134.7,134.84,4647.0,134.92,135.07,134.7,134.84,4647.0
2020-03-06 14:20:00,134.75,135.19,134.67,135.03,4765.0,134.75,135.19,134.67,135.03,4765.0
2020-03-06 14:25:00,135.14,135.47,134.94,135.02,3951.0,135.14,135.47,134.94,135.02,3951.0
2020-03-06 14:30:00,135.08,135.23,134.38,134.39,5489.0,135.08,135.23,134.38,134.39,5489.0
2020-03-06 14:35:00,134.44,134.45,134.14,134.25,5310.0,134.44,134.45,134.14,134.25,5310.0
2020-03-06 14:40:00,134.31,134.54,134.06,134.44,5681.0,134.31,134.54,134.06,134.44,5681.0
2020-03-06 14:45:00,134.41,134.78,134.26,134.3,6413.0,134.41,134.78,134.26,134.3,6413.0
2020-03-06 14:50:00,134.23,134.3,134.04,134.1,6303.0,134.23,134.3,134.04,134.1,6303.0
2020-03-06 14:55:00,134.24,134.56,134.19,134.35,7186.0,134.24,134.56,134.19,134.35,7186.0
2020-03-06 15:00:00,134.21,134.39,133.88,133.94,3428.0,134.21,134.39,133.88,133.94,3428.0
2020-03-06 15:05:00,133.91,134.11,133.71,133.97,6469.0,133.91,134.11,133.71,133.97,6469.0
2020-03-06 15:10:00,133.91,134.78,133.86,134.18,5442.0,133.91,134.78,133.86,134.18,5442.0
2020-03-06 15:15:00,134.26,134.97,134.21,134.9,9709.0,134.26,134.97,134.21,134.9,9709.0
2020-03-06 15:20:00,134.91,135.25,134.61,135.25,28224.0,134.91,135.25,134.61,135.25,28224.0
2020-03-06 15:25:00,135.29,135.39,134.86,135.03,13672.0,135.29,135.39,134.86,135.03,13672.0
2020-03-06 15:30:00,134.95,136.25,134.72,135.99,19097.0,134.95,136.25,134.72,135.99,19097.0
2020-03-06 15:35:00,135.94,136.26,135.36,135.43,10134.0,135.94,136.26,135.36,135.43,10134.0
2020-03-06 15:40:00,135.41,136.39,135.35,136.38,18871.0,135.41,136.39,135.35,136.38,18871.0
2020-03-06 15:45:00,136.32,137.01,136.27,136.87,27349.0,136.32,137.01,136.27,136.87,27349.0
2020-03-06 15:50:00,137.08,138.13,136.94,137.83,37467.0,137.08,138.13,136.94,137.83,37467.0
2020-03-06 15:55:00,137.79,138.45,137.7,137.85,91262.0,137.79,138.45,137.7,137.85,91262.0
2020-03-09 09:30:00,128.11,128.89,126.0,128.68,38606.0,128.11,128.89,126.0,128.68,38606.0
2020-03-09 09:35:00,128.68,128.68,128.68,128.68,0.0,128.68,128.68,128.68,128.68,0.0
2020-03-09 09:40:00,128.68,128.68,128.68,128.68,0.0,128.68,128.68,128.68,128.68,0.0
2020-03-09 09:45:00,128.56,128.73,128.28,128.5,3357.0,128.56,128.73,128.28,128.5,3357.0
2020-03-09 09:50:00,128.29,130.0,127.44,130.0,23219.0,128.29,130.0,127.44,130.0,23219.0
2020-03-09 09:55:00,129.42,130.89,129.42,129.96,14687.0,129.42,130.89,129.42,129.96,14687.0
2020-03-09 10:00:00,130.4,130.6,129.7,129.98,15790.0,130.4,130.6,129.7,129.98,15790.0
2020-03-09 10:05:00,130.09,131.19,129.9,131.17,26484.0,130.09,131.19,129.9,131.17,26484.0
2020-03-09 10:10:00,131.17,131.26,130.19,130.44,8025.0,131.17,131.26,130.19,130.44,8025.0
2020-03-09 10:15:00,130.3,131.26,130.3,130.93,9107.0,130.3,131.26,130.3,130.93,9107.0
2020-03-09 10:20:00,130.76,130.85,129.58,129.58,22093.0,130.76,130.85,129.58,129.58,22093.0
2020-03-09 10:25:00,129.64,130.19,129.43,129.95,28390.0,129.64,130.19,129.43,129.95,28390.0
2020-03-09 10:30:00,130.13,130.49,129.92,130.33,22285.0,130.13,130.49,129.92,130.33,22285.0
2020-03-09 10:35:00,130.14,130.3,129.53,129.94,10034.0,130.14,130.3,129.53,129.94,10034.0
2020-03-09 10:40:00,129.84,130.16,129.31,129.76,7593.0,129.84,130.16,129.31,129.76,7593.0
2020-03-09 10:45:00,129.67,129.82,129.3,129.3,12483.0,129.67,129.82,129.3,129.3,12483.0
2020-03-09 10:50:00,129.27,129.55,128.92,129.15,20364.0,129.27,129.55,128.92,129.15,20364.0
2020-03-09 10:55:00,129.13,129.24,128.74,128.84,23400.0,129.13,129.24,128.74,128.84,23400.0
2020-03-09 11:00:00,128.86,129.19,128.47,128.55,25672.0,128.86,129.19,128.47,128.55,25672.0
2020-03-09 11:05:00,128.66,128.87,128.47,128.87,14323.0,128.66,128.87,128.47,128.87,14323.0
2020-03-09 11:10:00,128.81,129.34,128.81,129.11,15439.0,128.81,129.34,128.81,129.11,15439.0
2020-03-09 11:15:00,129.03,129.88,128.95,129.88,16135.0,129.03,129.88,128.95,129.88,16135.0
2020-03-09 11:20:00,129.62,130.08,129.56,130.08,8011.0,129.62,130.08,129.56,130.08,8011.0
2020-03-09 11:25:00,129.99,130.12,129.59,129.81,5818.0,129.99,130.12,129.59,129.81,5818.0
2020-03-09 11:30:00,129.75,130.2,129.57,130.12,3902.0,129.75,130.2,129.57,130.12,3902.0
2020-03-09 11:35:00,130.29,130.94,130.22,130.75,4200.0,130.29,130.94,130.22,130.75,4200.0
2020-03-09 11:40:00,130.64,131.12,130.44,131.11,11247.0,130.64,131.12,130.44,131.11,11247.0
2020-03-09 11:45:00,131.25,131.7,130.86,131.69,8594.0,131.25,131.7,130.86,131.69,8594.0
2020-03-09 11:50:00,131.59,131.7,131.1,131.17,4228.0,131.59,131.7,131.1,131.17,4228.0
2020-03-09 11:55:00,131.29,131.53,130.92,131.13,6132.0,131.29,131.53,130.92,131.13,6132.0
2020-03-09 12:00:00,131.06,131.2,130.6,131.19,13709.0,131.06,131.2,130.6,131.19,13709.0
2020-03-09 12:05:00,131.29,132.65,131.29,132.48,15521.0,131.29,132.65,131.29,132.48,15521.0
2020-03-09 12:10:00,132.64,132.67,131.88,131.88,11357.0,132.64,132.67,131.88,131.88,11357.0
2020-03-09 12:15:00,131.99,132.18,131.4,131.59,9808.0,131.99,132.18,131.4,131.59,9808.0
2020-03-09 12:20:00,131.53,131.78,131.32,131.37,5701.0,131.53,131.78,131.32,131.37,5701.0
2020-03-09 12:25:00,131.47,131.51,131.14,131.22,9366.0,131.47,131.51,131.14,131.22,9366.0
2020-03-09 12:30:00,131.24,131.5,131.16,131.3,16745.0,131.24,131.5,131.16,131.3,16745.0
2020-03-09 12:35:00,131.33,131.54,130.83,131.44,14055.0,131.33,131.54,130.83,131.44,14055.0
2020-03-09 12:40:00,131.45,131.71,130.91,131.06,9447.0,131.45,131.71,130.91,131.06,9447.0
2020-03-09 12:45:00,131.1,131.33,130.79,130.98,9271.0,131.1,131.33,130.79,130.98,9271.0
2020-03-09 12:50:00,131.12,131.39,130.96,131.13,4029.0,131.12,131.39,130.96,131.13,4029.0
2020-03-09 12:55:00,131.0,131.3,130.73,131.3,8461.0,131.0,131.3,130.73,131.3,8461.0
2020-03-09 13:00:00,131.22,131.57,130.93,130.97,9257.0,131.22,131.57,130.93,130.97,9257.0
2020-03-09 13:05:00,131.0,131.38,130.8,130.97,10816.0,131.0,131.38,130.8,130.97,10816.0
2020-03-09 13:10:00,131.0,131.51,130.97,131.36,3091.0,131.0,131.51,130.97,131.36,3091.0
2020-03-09 13:15:00,131.2,131.5,131.03,131.17,4900.0,131.2,131.5,131.03,131.17,4900.0
2020-03-09 13:20:00,131.23,131.43,130.89,131.37,7357.0,131.23,131.43,130.89,131.37,7357.0
2020-03-09 13:25:00,131.31,131.45,130.93,131.03,6811.0,131.31,131.45,130.93,131.03,6811.0
2020-03-09 13:30:00,130.98,131.04,130.49,130.63,12828.0,130.98,131.04,130.49,130.63,12828.0
2020-03-09 13:35:00,130.63,130.78,130.15,130.28,8256.0,130.63,130.78,130.15,130.28,8256.0
2020-03-09 13:40:00,130.33,130.75,129.8,129.99,14212.0,130.33,130.75,129.8,129.99,14212.0
2020-03-09 13:45:00,129.94,130.37,129.9,130.27,4956.0,129.94,130.37,129.9,130.27,4956.0
2020-03-09 13:50:00,130.01,130.01,129.26,129.26,19057.0,130.01,130.01,129.26,129.26,19057.0
2020-03-09 13:55:00,129.14,129.83,129.14,129.19,6383.0,129.14,129.83,129.14,129.19,6383.0
2020-03-09 14:00:00,129.24,129.26,128.75,128.75,6807.0,129.24,129.26,128.75,128.75,6807.0
2020-03-09 14:05:00,128.69,129.38,128.62,128.71,11251.0,128.69,129.38,128.62,128.71,11251.0
2020-03-09 14:10:00,128.72,129.3,128.72,129.26,5475.0,128.72,129.3,128.72,129.26,5475.0
2020-03-09 14:15:00,129.39,130.05,129.39,130.0,17302.0,129.39,130.05,129.39,130.0,17302.0
2020-03-09 14:20:00,130.0,130.22,129.74,129.9,24645.0,130.0,130.22,129.74,129.9,24645.0
2020-03-09 14:25:00,129.9,129.93,129.5,129.5,32532.0,129.9,129.93,129.5,129.5,32532.0
2020-03-09 14:30:00,129.51,129.55,128.95,129.15,5854.0,129.51,129.55,128.95,129.15,5854.0
2020-03-09 14:35:00,129.14,129.55,128.76,129.54,5351.0,129.14,129.55,128.76,129.54,5351.0
2020-03-09 14:40:00,129.28,129.28,127.85,128.11,7956.0,129.28,129.28,127.85,128.11,7956.0
2020-03-09 14:45:00,128.14,128.86,128.08,128.37,7025.0,128.14,128.86,128.08,128.37,7025.0
2020-03-09 14:50:00,128.29,129.38,128.24,129.1,3632.0,128.29,129.38,128.24,129.1,3632.0
2020-03-09 14:55:00,129.21,129.66,129.05,129.18,4132.0,129.21,129.66,129.05,129.18,4132.0
2020-03-09 15:00:00,129.21,130.07,128.74,129.81,9529.0,129.21,130.07,128.74,129.81,9529.0
2020-03-09 15:05:00,129.77,129.95,129.25,129.25,4331.0,129.77,129.95,129.25,129.25,4331.0
2020-03-09 15:10:00,129.25,129.34,128.74,128.74,6785.0,129.25,129.34,128.74,128.74,6785.0
2020-03-09 15:15:00,128.93,129.52,128.86,129.04,8614.0,128.93,129.52,128.86,129.04,8614.0
2020-03-09 15:20:00,128.95,129.65,128.76,129.37,7550.0,128.95,129.65,128.76,129.37,7550.0
2020-03-09 15:25:00,129.38,130.02,129.38,129.43,14215.0,129.38,130.02,129.38,129.43,14215.0
2020-03-09 15:30:00,129.51,129.52,128.98,129.07,8358.0,129.51,129.52,128.98,129.07,8358.0
2020-03-09 15:35:00,129.21,129.86,129.11,129.86,18237.0,129.21,129.86,129.11,129.86,18237.0
2020-03-09 15:40:00,129.87,130.35,129.77,130.24,22054.0,129.87,130.35,129.77,130.24,22054.0
2020-03-09 15:45:00,130.16,130.57,129.6,130.24,25146.0,130.16,130.57,129.6,130.24,25146.0
2020-03-09 15:50:00,130.18,130.18,128.74,128.97,74603.0,130.18,130.18,128.74,128.97,74603.0
2020-03-09 15:55:00,128.98,129.14,127.48,127.48,114340.0,128.98,129.14,127.48,127.48,114340.0
2020-03-10 09:30:00,131.39,131.97,130.63,131.0,41777.0,131.39,131.97,130.63,131.0,41777.0
2020-03-10 09:35:00,131.08,131.08,130.02,130.3,20620.0,131.08,131.08,130.02,130.3,20620.0
2020-03-10 09:40:00,130.03,130.76,130.02,130.76,10853.0,130.03,130.76,130.02,130.76,10853.0
2020-03-10 09:45:00,130.5,130.78,129.83,130.31,6096.0,130.5,130.78,129.83,130.31,6096.0
2020-03-10 09:50:00,130.28,130.36,129.53,130.36,16660.0,130.28,130.36,129.53,130.36,16660.0
2020-03-10 09:55:00,130.37,130.92,130.31,130.92,10231.0,130.37,130.92,130.31,130.92,10231.0
2020-03-10 10:00:00,130.65,131.21,130.5,130.97,4275.0,130.65,131.21,130.5,130.97,4275.0
2020-03-10 10:05:00,130.95,131.16,130.69,131.01,8184.0,130.95,131.16,130.69,131.01,8184.0
2020-03-10 10:10:00,131.0,131.8,131.0,131.8,8185.0,131.0,131.8,131.0,131.8,8185.0
2020-03-10 10:15:00,131.62,131.68,131.15,131.19,12018.0,131.62,131.68,131.15,131.19,12018.0
2020-03-10 10:20:00,131.36,131.71,131.3,131.58,8137.0,131.36,131.71,131.3,131.58,8137.0
2020-03-10 10:25:00,131.26,131.32,130.87,130.95,10921.0,131.26,131.32,130.87,130.95,10921.0
2020-03-10 10:30:00,130.94,131.23,130.88,131.09,4804.0,130.94,131.23,130.88,131.09,4804.0
2020-03-10 10:35:00,131.21,131.6,131.2,131.44,15457.0,131.21,131.6,131.2,131.44,15457.0
2020-03-10 10:40:00,131.48,131.5,131.15,131.28,8677.0,131.48,131.5,131.15,131.28,8677.0
2020-03-10 10:45:00,131.23,131.31,130.65,130.78,9848.0,131.23,131.31,130.65,130.78,9848.0
2020-03-10 10:50:00,130.61,130.7,130.29,130.64,15660.0,130.61,130.7,130.29,130.64,15660.0
2020-03-10 10:55:00,130.67,130.93,130.64,130.73,11900.0,130.67,130.93,130.64,130.73,11900.0
2020-03-10 11:00:00,130.71,131.0,130.45,130.78,11750.0,130.71,131.0,130.45,130.78,11750.0
2020-03-10 11:05:00,130.72,131.64,130.68,131.56,10101.0,130.72,131.64,130.68,131.56,10101.0
2020-03-10 11:10:00,131.61,131.61,130.63,130.69,12516.0,131.61,131.61,130.63,130.69,12516.0
2020-03-10 11:15:00,130.63,131.0,130.0,130.0,11745.0,130.63,131.0,130.0,130.0,11745.0
2020-03-10 11:20:00,129.97,130.08,129.2,129.2,3300.0,129.97,130.08,129.2,129.2,3300.0
2020-03-10 11:25:00,129.08,129.92,128.96,129.0,34497.0,129.08,129.92,128.96,129.0,34497.0
2020-03-10 11:30:00,129.01,129.15,128.71,128.91,12030.0,129.01,129.15,128.71,128.91,12030.0
2020-03-10 11:35:00,128.68,128.84,128.07,128.7,3832.0,128.68,128.84,128.07,128.7,3832.0
2020-03-10 11:40:00,128.91,129.34,128.59,129.34,6095.0,128.91,129.34,128.59,129.34,6095.0
2020-03-10 11:45:00,129.24,130.1,129.23,129.91,9425.0,129.24,130.1,129.23,129.91,9425.0
2020-03-10 11:50:00,129.88,130.01,129.06,129.19,7806.0,129.88,130.01,129.06,129.19,7806.0
2020-03-10 11:55:00,129.28,129.55,128.99,129.07,8809.0,129.28,129.55,128.99,129.07,8809.0
2020-03-10 12:00:00,129.18,130.08,129.18,129.73,8311.0,129.18,130.08,129.18,129.73,8311.0
2020-03-10 12:05:00,129.66,129.98,129.53,129.76,6133.0,129.66,129.98,129.53,129.76,6133.0
2020-03-10 12:10:00,129.94,130.73,129.82,130.51,6258.0,129.94,130.73,129.82,130.51,6258.0
2020-03-10 12:15:00,130.6,130.85,130.37,130.85,3615.0,130.6,130.85,130.37,130.85,3615.0
2020-03-10 12:20:00,130.77,130.95,130.3,130.92,8032.0,130.77,130.95,130.3,130.92,8032.0
2020-03-10 12:25:00,130.84,130.94,129.99,129.99,4919.0,130.84,130.94,129.99,129.99,4919.0
2020-03-10 12:30:00,129.87,130.04,129.45,129.74,4145.0,129.87,130.04,129.45,129.74,4145.0
2020-03-10 12:35:00,129.54,129.97,129.36,129.89,6811.0,129.54,129.97,129.36,129.89,6811.0
2020-03-10 12:40:00,129.97,130.32,129.65,130.31,7440.0,129.97,130.32,129.65,130.31,7440.0
2020-03-10 12:45:00,130.29,130.53,130.05,130.3,7213.0,130.29,130.53,130.05,130.3,7213.0
2020-03-10 12:50:00,130.26,130.55,130.08,130.55,1600.0,130.26,130.55,130.08,130.55,1600.0
2020-03-10 12:55:00,130.7,130.79,130.28,130.4,3877.0,130.7,130.79,130.28,130.4,3877.0
2020-03-10 13:00:00,130.23,130.25,129.77,129.81,4035.0,130.23,130.25,129.77,129.81,4035.0
2020-03-10 13:05:00,129.86,130.72,129.7,130.72,4032.0,129.86,130.72,129.7,130.72,4032.0
2020-03-10 13:10:00,130.79,130.94,130.5,130.94,4957.0,130.79,130.94,130.5,130.94,4957.0
2020-03-10 13:15:00,130.77,131.47,130.58,131.24,9212.0,130.77,131.47,130.58,131.24,9212.0
2020-03-10 13:20:00,131.37,131.58,131.16,131.4,6549.0,131.37,131.58,131.16,131.4,6549.0
2020-03-10 13:25:00,131.29,131.46,131.0,131.46,4157.0,131.29,131.46,131.0,131.46,4157.0
2020-03-10 13:30:00,131.25,131.51,130.7,131.38,6750.0,131.25,131.51,130.7,131.38,6750.0
2020-03-10 13:35:00,131.27,131.27,130.83,130.96,2706.0,131.27,131.27,130.83,130.96,2706.0
2020-03-10 13:40:00,130.94,130.94,130.56,130.89,5629.0,130.94,130.94,130.56,130.89,5629.0
2020-03-10 13:45:00,130.77,130.77,129.99,130.04,5519.0,130.77,130.77,129.99,130.04,5519.0
2020-03-10 13:50:00,130.1,130.14,129.5,129.5,5000.0,130.1,130.14,129.5,129.5,5000.0
2020-03-10 13:55:00,129.65,129.68,129.38,129.41,7013.0,129.65,129.68,129.38,129.41,7013.0
2020-03-10 14:00:00,129.39,129.39,128.81,128.88,5225.0,129.39,129.39,128.81,128.88,5225.0
2020-03-10 14:05:00,128.82,129.31,128.74,129.31,4500.0,128.82,129.31,128.74,129.31,4500.0
2020-03-10 14:10:00,129.3,129.6,129.12,129.33,2900.0,129.3,129.6,129.12,129.33,2900.0
2020-03-10 14:15:00,129.24,129.64,129.21,129.56,5524.0,129.24,129.64,129.21,129.56,5524.0
2020-03-10 14:20:00,129.5,129.67,129.1,129.31,5757.0,129.5,129.67,129.1,129.31,5757.0
2020-03-10 14:25:00,129.29,129.89,129.07,129.89,3204.0,129.29,129.89,129.07,129.89,3204.0
2020-03-10 14:30:00,129.89,130.66,129.82,130.66,4929.0,129.89,130.66,129.82,130.66,4929.0
2020-03-10 14:35:00,130.66,130.79,130.54,130.59,5045.0,130.66,130.79,130.54,130.59,5045.0
2020-03-10 14:40:00,130.59,131.59,130.5,131.42,10586.0,130.59,131.59,130.5,131.42,10586.0
2020-03-10 14:45:00,131.53,132.44,131.37,132.44,9091.0,131.53,132.44,131.37,132.44,9091.0
2020-03-10 14:50:00,132.39,132.52,131.86,132.32,8841.0,132.39,132.52,131.86,132.32,8841.0
2020-03-10 14:55:00,132.32,132.36,131.69,132.16,10998.0,132.32,132.36,131.69,132.16,10998.0
2020-03-10 15:00:00,132.56,133.08,132.2,133.0,11367.0,132.56,133.08,132.2,133.0,11367.0
2020-03-10 15:05:00,133.23,133.24,132.77,132.81,7410.0,133.23,133.24,132.77,132.81,7410.0
2020-03-10 15:10:00,132.95,133.17,132.83,133.03,6248.0,132.95,133.17,132.83,133.03,6248.0
2020-03-10 15:15:00,133.21,133.78,132.92,133.74,10775.0,133.21,133.78,132.92,133.74,10775.0
2020-03-10 15:20:00,133.73,134.22,133.5,133.92,10467.0,133.73,134.22,133.5,133.92,10467.0
2020-03-10 15:25:00,133.85,133.85,133.31,133.34,12747.0,133.85,133.85,133.31,133.34,12747.0
2020-03-10 15:30:00,133.37,133.82,132.91,133.35,15340.0,133.37,133.82,132.91,133.35,15340.0
2020-03-10 15:35:00,133.24,134.36,133.19,134.28,23185.0,133.24,134.36,133.19,134.28,23185.0
2020-03-10 15:40:00,134.19,134.56,134.05,134.08,17366.0,134.19,134.56,134.05,134.08,17366.0
2020-03-10 15:45:00,134.2,134.83,134.16,134.71,22993.0,134.2,134.83,134.16,134.71,22993.0
2020-03-10 15:50:00,134.68,134.74,134.19,134.44,49905.0,134.68,134.74,134.19,134.44,49905.0
2020-03-10 15:55:00,134.53,135.29,134.35,135.27,148537.0,134.53,135.29,134.35,135.27,148537.0
2020-03-11 09:30:00,131.55,132.59,130.35,132.08,27777.0,131.55,132.59,130.35,132.08,27777.0
2020-03-11 09:35:00,131.81,132.79,131.68,132.66,22812.0,131.81,132.79,131.68,132.66,22812.0
2020-03-11 09:40:00,132.63,132.64,131.66,131.99,23156.0,132.63,132.64,131.66,131.99,23156.0
2020-03-11 09:45:00,132.04,132.94,131.91,132.71,11855.0,132.04,132.94,131.91,132.71,11855.0
2020-03-11 09:50:00,132.56,133.72,132.37,133.41,12375.0,132.56,133.72,132.37,133.41,12375.0
2020-03-11 09:55:00,133.16,133.91,133.05,133.79,11494.0,133.16,133.91,133.05,133.79,11494.0
2020-03-11 10:00:00,133.78,134.76,133.42,134.15,24451.0,133.78,134.76,133.42,134.15,24451.0
2020-03-11 10:05:00,134.4,135.33,134.04,134.59,14116.0,134.4,135.33,134.04,134.59,14116.0
2020-03-11 10:10:00,134.6,134.9,133.82,133.98,23419.0,134.6,134.9,133.82,133.98,23419.0
2020-03-11 10:15:00,133.92,134.54,133.78,134.09,22911.0,133.92,134.54,133.78,134.09,22911.0
2020-03-11 10:20:00,134.23,134.36,133.46,133.52,15454.0,134.23,134.36,133.46,133.52,15454.0
2020-03-11 10:25:00,133.58,133.86,133.16,133.29,13866.0,133.58,133.86,133.16,133.29,13866.0
2020-03-11 10:30:00,133.07,133.67,132.92,133.53,9600.0,133.07,133.67,132.92,133.53,9600.0
2020-03-11 10:35:00,133.63,133.63,133.0,133.11,6520.0,133.63,133.63,133.0,133.11,6520.0
2020-03-11 10:40:00,132.84,132.98,132.5,132.53,2667.0,132.84,132.98,132.5,132.53,2667.0
2020-03-11 10:45:00,132.58,133.16,132.28,132.28,7700.0,132.58,133.16,132.28,132.28,7700.0
2020-03-11 10:50:00,132.28,132.28,131.96,132.03,17512.0,132.28,132.28,131.96,132.03,17512.0
2020-03-11 10:55:00,132.12,132.38,131.89,132.22,17127.0,132.12,132.38,131.89,132.22,17127.0
2020-03-11 11:00:00,132.28,132.91,132.28,132.59,6321.0,132.28,132.91,132.28,132.59,6321.0
2020-03-11 11:05:00,132.66,132.9,132.26,132.9,13613.0,132.66,132.9,132.26,132.9,13613.0
2020-03-11 11:10:00,132.9,132.9,132.33,132.6,8305.0,132.9,132.9,132.33,132.6,8305.0
2020-03-11 11:15:00,132.69,132.69,131.52,131.52,5436.0,132.69,132.69,131.52,131.52,5436.0
2020-03-11 11:20:00,131.44,131.57,131.23,131.23,10863.0,131.44,131.57,131.23,131.23,10863.0
2020-03-11 11:25:00,131.14,131.58,131.14,131.42,6323.0,131.14,131.58,131.14,131.42,6323.0
2020-03-11 11:30:00,131.52,131.66,131.36,131.6,4000.0,131.52,131.66,131.36,131.6,4000.0
2020-03-11 11:35:00,131.48,131.96,131.43,131.96,2610.0,131.48,131.96,131.43,131.96,2610.0
2020-03-11 11:40:00,131.85,131.92,131.26,131.26,1700.0,131.85,131.92,131.26,131.26,1700.0
2020-03-11 11:45:00,131.58,131.61,130.99,131.18,3600.0,131.58,131.61,130.99,131.18,3600.0
2020-03-11 11:50:00,131.33,131.4,130.88,131.03,4463.0,131.33,131.4,130.88,131.03,4463.0
2020-03-11 11:55:00,131.08,131.41,130.9,131.38,4076.0,131.08,131.41,130.9,131.38,4076.0
2020-03-11 12:00:00,131.34,131.6,131.05,131.6,5318.0,131.34,131.6,131.05,131.6,5318.0
2020-03-11 12:05:00,131.9,131.9,131.5,131.88,1600.0,131.9,131.9,131.5,131.88,1600.0
2020-03-11 12:10:00,132.01,132.17,131.75,131.9,19816.0,132.01,132.17,131.75,131.9,19816.0
2020-03-11 12:15:00,131.93,132.31,131.81,132.13,4200.0,131.93,132.31,131.81,132.13,4200.0
2020-03-11 12:20:00,132.2,132.35,131.85,132.22,10981.0,132.2,132.35,131.85,132.22,10981.0
2020-03-11 12:25:00,132.33,132.33,131.49,131.6,6309.0,132.33,132.33,131.49,131.6,6309.0
2020-03-11 12:30:00,131.6,131.84,131.51,131.71,5136.0,131.6,131.84,131.51,131.71,5136.0
2020-03-11 12:35:00,131.84,131.87,131.33,131.44,1904.0,131.84,131.87,131.33,131.44,1904.0
2020-03-11 12:40:00,131.28,131.35,130.84,131.02,4401.0,131.28,131.35,130.84,131.02,4401.0
2020-03-11 12:45:00,131.31,131.31,130.72,130.91,3939.0,131.31,131.31,130.72,130.91,3939.0
2020-03-11 12:50:00,130.93,131.31,130.92,131.0,8097.0,130.93,131.31,130.92,131.0,8097.0
2020-03-11 12:55:00,131.0,131.31,130.95,131.28,16882.0,131.0,131.31,130.95,131.28,16882.0
2020-03-11 13:00:00,131.23,131.25,130.85,130.89,19374.0,131.23,131.25,130.85,130.89,19374.0
2020-03-11 13:05:00,130.92,130.94,130.6,130.81,8563.0,130.92,130.94,130.6,130.81,8563.0
2020-03-11 13:10:00,130.85,131.2,130.82,131.11,21225.0,130.85,131.2,130.82,131.11,21225.0
2020-03-11 13:15:00,131.09,131.55,131.08,131.55,8627.0,131.09,131.55,131.08,131.55,8627.0
2020-03-11 13:20:00,131.58,131.64,131.36,131.41,23339.0,131.58,131.64,131.36,131.41,23339.0
2020-03-11 13:25:00,131.41,131.95,131.38,131.69,4594.0,131.41,131.95,131.38,131.69,4594.0
2020-03-11 13:30:00,131.63,131.97,131.63,131.66,1953.0,131.63,131.97,131.63,131.66,1953.0
2020-03-11 13:35:00,131.63,131.75,131.41,131.56,3642.0,131.63,131.75,131.41,131.56,3642.0
2020-03-11 13:40:00,131.5,131.64,131.25,131.3,14372.0,131.5,131.64,131.25,131.3,14372.0
2020-03-11 13:45:00,131.28,131.8,131.18,131.72,13646.0,131.28,131.8,131.18,131.72,13646.0
2020-03-11 13:50:00,131.72,131.84,131.25,131.52,25705.0,131.72,131.84,131.25,131.52,25705.0
2020-03-11 13:55:00,131.5,132.02,131.48,131.59,7160.0,131.5,132.02,131.48,131.59,7160.0
2020-03-11 14:00:00,131.67,131.68,131.14,131.24,7819.0,131.67,131.68,131.14,131.24,7819.0
2020-03-11 14:05:00,131.25,131.58,130.99,131.2,23187.0,131.25,131.58,130.99,131.2,23187.0
2020-03-11 14:10:00,131.16,131.26,130.94,131.0,10758.0,131.16,131.26,130.94,131.0,10758.0
2020-03-11 14:15:00,131.0,131.25,130.84,130.85,8587.0,131.0,131.25,130.84,130.85,8587.0
2020-03-11 14:20:00,130.9,131.08,130.72,130.8,13111.0,130.9,131.08,130.72,130.8,13111.0
2020-03-11 14:25:00,130.8,130.8,130.36,130.68,10332.0,130.8,130.8,130.36,130.68,10332.0
2020-03-11 14:30:00,130.64,131.36,130.62,130.78,10088.0,130.64,131.36,130.62,130.78,10088.0
2020-03-11 14:35:00,130.82,131.29,130.71,131.14,22007.0,130.82,131.29,130.71,131.14,22007.0
2020-03-11 14:40:00,131.1,131.72,131.09,131.52,25614.0,131.1,131.72,131.09,131.52,25614.0
2020-03-11 14:45:00,131.6,131.94,131.18,131.18,16029.0,131.6,131.94,131.18,131.18,16029.0
2020-03-11 14:50:00,131.28,131.54,130.59,130.87,6325.0,131.28,131.54,130.59,130.87,6325.0
2020-03-11 14:55:00,131.07,131.41,130.72,130.72,7225.0,131.07,131.41,130.72,130.72,7225.0
2020-03-11 15:00:00,130.84,131.05,130.13,130.19,12503.0,130.84,131.05,130.13,130.19,12503.0
2020-03-11 15:05:00,130.26,130.35,129.25,129.43,13773.0,130.26,130.35,129.25,129.43,13773.0
2020-03-11 15:10:00,129.5,129.76,129.03,129.08,12795.0,129.5,129.76,129.03,129.08,12795.0
2020-03-11 15:15:00,129.06,129.6,128.89,129.47,13501.0,129.06,129.6,128.89,129.47,13501.0
2020-03-11 15:20:00,129.47,129.53,128.82,128.82,10997.0,129.47,129.53,128.82,128.82,10997.0
2020-03-11 15:25:00,128.93,129.8,128.88,129.65,13271.0,128.93,129.8,128.88,129.65,13271.0
2020-03-11 15:30:00,129.61,130.97,129.45,130.78,22192.0,129.61,130.97,129.45,130.78,22192.0
2020-03-11 15:35:00,130.78,131.72,130.63,131.44,14795.0,130.78,131.72,130.63,131.44,14795.0
2020-03-11 15:40:00,131.52,132.03,131.28,131.48,24436.0,131.52,132.03,131.28,131.48,24436.0
2020-03-11 15:45:00,131.53,131.84,131.06,131.66,18661.0,131.53,131.84,131.06,131.66,18661.0
2020-03-11 15:50:00,131.62,132.54,131.23,131.52,68219.0,131.62,132.54,131.23,131.52,68219.0
2020-03-11 15:55:00,131.7,132.28,131.56,131.73,135760.0,131.7,132.28,131.56,131.73,135760.0
2020-03-12 09:30:00,123.12,125.81,121.72,124.33,51830.0,123.12,125.81,121.72,124.33,51830.0
2020-03-12 09:35:00,123.79,123.93,123.75,123.79,5020.0,123.79,123.93,123.75,123.79,5020.0
2020-03-12 09:40:00,123.79,123.79,123.79,123.79,0.0,123.79,123.79,123.79,123.79,0.0
2020-03-12 09:45:00,123.79,123.79,123.79,123.79,0.0,123.79,123.79,123.79,123.79,0.0
2020-03-12 09:50:00,120.19,123.78,120.19,123.61,17563.0,120.19,123.78,120.19,123.61,17563.0
2020-03-12 09:55:00,123.99,127.4,123.34,126.92,20021.0,123.99,127.4,123.34,126.92,20021.0
2020-03-12 10:00:00,126.95,127.04,125.24,125.25,15522.0,126.95,127.04,125.24,125.25,15522.0
2020-03-12 10:05:00,125.65,126.23,125.04,125.4,10108.0,125.65,126.23,125.04,125.4,10108.0
2020-03-12 10:10:00,125.41,126.16,125.3,125.67,7461.0,125.41,126.16,125.3,125.67,7461.0
2020-03-12 10:15:00,126.07,126.75,125.28,125.62,7947.0,126.07,126.75,125.28,125.62,7947.0
2020-03-12 10:20:00,125.52,125.98,125.1,125.96,9782.0,125.52,125.98,125.1,125.96,9782.0
2020-03-12 10:25:00,125.99,126.71,125.93,126.22,7501.0,125.99,126.71,125.93,126.22,7501.0
2020-03-12 10:30:00,126.22,127.02,126.02,126.75,11132.0,126.22,127.02,126.02,126.75,11132.0
2020-03-12 10:35:00,126.61,127.08,126.32,126.6,8149.0,126.61,127.08,126.32,126.6,8149.0
2020-03-12 10:40:00,126.78,127.13,125.57,126.46,10619.0,126.78,127.13,125.57,126.46,10619.0
2020-03-12 10:45:00,126.52,126.76,126.22,126.73,10394.0,126.52,126.76,126.22,126.73,10394.0
2020-03-12 10:50:00,126.58,127.3,126.41,127.01,15984.0,126.58,127.3,126.41,127.01,15984.0
2020-03-12 10:55:00,126.99,127.51,126.79,126.84,10627.0,126.99,127.51,126.79,126.84,10627.0
2020-03-12 11:00:00,126.79,126.91,126.39,126.46,7139.0,126.79,126.91,126.39,126.46,7139.0
2020-03-12 11:05:00,126.46,126.65,125.7,125.96,7817.0,126.46,126.65,125.7,125.96,7817.0
2020-03-12 11:10:00,125.93,125.93,125.4,125.5,21758.0,125.93,125.93,125.4,125.5,21758.0
2020-03-12 11:15:00,125.54,126.25,124.87,125.23,15244.0,125.54,126.25,124.87,125.23,15244.0
2020-03-12 11:20:00,125.12,125.32,124.89,125.23,6747.0,125.12,125.32,124.89,125.23,6747.0
2020-03-12 11:25:00,125.22,125.51,124.69,124.69,30996.0,125.22,125.51,124.69,124.69,30996.0
2020-03-12 11:30:00,124.9,125.24,124.1,124.39,15021.0,124.9,125.24,124.1,124.39,15021.0
2020-03-12 11:35:00,124.41,124.56,123.38,123.38,9749.0,124.41,124.56,123.38,123.38,9749.0
2020-03-12 11:40:00,123.58,123.64,123.19,123.46,11219.0,123.58,123.64,123.19,123.46,11219.0
2020-03-12 11:45:00,123.46,123.46,122.96,122.96,11718.0,123.46,123.46,122.96,122.96,11718.0
2020-03-12 11:50:00,122.96,122.96,122.5,122.85,8724.0,122.96,122.96,122.5,122.85,8724.0
2020-03-12 11:55:00,122.9,123.36,122.79,122.79,16816.0,122.9,123.36,122.79,122.79,16816.0
2020-03-12 12:00:00,122.92,123.04,122.27,122.46,20635.0,122.92,123.04,122.27,122.46,20635.0
2020-03-12 12:05:00,122.49,122.53,122.07,122.08,9627.0,122.49,122.53,122.07,122.08,9627.0
2020-03-12 12:10:00,122.03,122.44,121.74,122.39,17557.0,122.03,122.44,121.74,122.39,17557.0
2020-03-12 12:15:00,122.56,123.47,122.23,123.01,20922.0,122.56,123.47,122.23,123.01,20922.0
2020-03-12 12:20:00,122.89,123.95,122.71,123.95,17425.0,122.89,123.95,122.71,123.95,17425.0
2020-03-12 12:25:00,123.96,124.29,123.53,123.53,32063.0,123.96,124.29,123.53,123.53,32063.0
2020-03-12 12:30:00,123.55,123.55,122.97,123.08,14999.0,123.55,123.55,122.97,123.08,14999.0
2020-03-12 12:35:00,123.04,123.46,122.85,123.44,6143.0,123.04,123.46,122.85,123.44,6143.0
2020-03-12 12:40:00,123.34,123.38,122.61,122.87,10331.0,123.34,123.38,122.61,122.87,10331.0
2020-03-12 12:45:00,122.77,123.43,122.73,122.91,8568.0,122.77,123.43,122.73,122.91,8568.0
2020-03-12 12:50:00,122.91,125.1,122.9,124.64,22544.0,122.91,125.1,122.9,124.64,22544.0
2020-03-12 12:55:00,124.8,127.21,124.47,126.91,9621.0,124.8,127.21,124.47,126.91,9621.0
2020-03-12 13:00:00,126.64,128.87,125.84,128.75,30147.0,126.64,128.87,125.84,128.75,30147.0
2020-03-12 13:05:00,129.02,129.04,127.1,127.66,9343.0,129.02,129.04,127.1,127.66,9343.0
2020-03-12 13:10:00,127.76,127.86,125.36,125.98,16162.0,127.76,127.86,125.36,125.98,16162.0
2020-03-12 13:15:00,126.14,126.56,125.44,125.63,14184.0,126.14,126.56,125.44,125.63,14184.0
2020-03-12 13:20:00,125.73,126.82,125.44,126.2,13214.0,125.73,126.82,125.44,126.2,13214.0
2020-03-12 13:25:00,125.97,126.26,125.45,125.65,14605.0,125.97,126.26,125.45,125.65,14605.0
2020-03-12 13:30:00,125.5,126.4,125.24,125.29,6944.0,125.5,126.4,125.24,125.29,6944.0
2020-03-12 13:35:00,125.25,125.25,123.55,123.91,9308.0,125.25,125.25,123.55,123.91,9308.0
2020-03-12 13:40:00,123.53,124.25,123.31,124.07,7213.0,123.53,124.25,123.31,124.07,7213.0
2020-03-12 13:45:00,124.03,124.91,123.74,124.77,8750.0,124.03,124.91,123.74,124.77,8750.0
2020-03-12 13:50:00,124.84,125.28,124.11,124.11,6504.0,124.84,125.28,124.11,124.11,6504.0
2020-03-12 13:55:00,124.23,125.11,124.11,125.07,9001.0,124.23,125.11,124.11,125.07,9001.0
2020-03-12 14:00:00,125.4,125.62,123.9,124.57,6392.0,125.4,125.62,123.9,124.57,6392.0
2020-03-12 14:05:00,124.91,125.16,123.94,124.3,10838.0,124.91,125.16,123.94,124.3,10838.0
2020-03-12 14:10:00,124.49,124.54,123.49,123.82,9293.0,124.49,124.54,123.49,123.82,9293.0
2020-03-12 14:15:00,123.65,124.24,123.46,123.49,15394.0,123.65,124.24,123.46,123.49,15394.0
2020-03-12 14:20:00,123.55,123.81,123.23,123.31,5153.0,123.55,123.81,123.23,123.31,5153.0
2020-03-12 14:25:00,123.52,123.94,123.22,123.65,4969.0,123.52,123.94,123.22,123.65,4969.0
2020-03-12 14:30:00,123.42,123.79,123.01,123.06,11991.0,123.42,123.79,123.01,123.06,11991.0
2020-03-12 14:35:00,123.18,123.2,122.67,122.89,8553.0,123.18,123.2,122.67,122.89,8553.0
2020-03-12 14:40:00,123.0,123.5,123.0,123.16,7627.0,123.0,123.5,123.0,123.16,7627.0
2020-03-12 14:45:00,123.3,124.59,123.03,124.59,6261.0,123.3,124.59,123.03,124.59,6261.0
2020-03-12 14:50:00,124.51,124.81,123.43,123.46,18432.0,124.51,124.81,123.43,123.46,18432.0
2020-03-12 14:55:00,123.57,123.88,122.58,122.58,9447.0,123.57,123.88,122.58,122.58,9447.0
2020-03-12 15:00:00,122.63,123.13,122.55,122.89,13791.0,122.63,123.13,122.55,122.89,13791.0
2020-03-12 15:05:00,122.87,123.54,122.22,123.07,14574.0,122.87,123.54,122.22,123.07,14574.0
2020-03-12 15:10:00,123.19,124.16,122.95,122.95,8278.0,123.19,124.16,122.95,122.95,8278.0
2020-03-12 15:15:00,122.77,122.77,122.15,122.27,13073.0,122.77,122.77,122.15,122.27,13073.0
2020-03-12 15:20:00,122.31,122.34,121.62,121.9,15903.0,122.31,122.34,121.62,121.9,15903.0
2020-03-12 15:25:00,121.77,121.89,120.76,120.8,24956.0,121.77,121.89,120.76,120.8,24956.0
2020-03-12 15:30:00,120.81,121.66,120.75,121.1,20867.0,120.81,121.66,120.75,121.1,20867.0
2020-03-12 15:35:00,121.05,121.61,121.01,121.61,18024.0,121.05,121.61,121.01,121.61,18024.0
2020-03-12 15:40:00,121.47,122.52,121.46,122.18,27594.0,121.47,122.52,121.46,122.18,27594.0
2020-03-12 15:45:00,122.22,122.56,121.19,121.96,45947.0,122.22,122.56,121.19,121.96,45947.0
2020-03-12 15:50:00,121.95,122.64,121.16,121.16,127468.0,121.95,122.64,121.16,121.16,127468.0
2020-03-12 15:55:00,121.18,121.26,119.06,119.14,181500.0,121.18,121.26,119.06,119.14,181500.0
2020-03-13 09:30:00,125.95,125.95,123.82,125.48,54923.0,125.95,125.95,123.82,125.48,54923.0
2020-03-13 09:35:00,125.03,126.29,124.36,124.39,12662.0,125.03,126.29,124.36,124.39,12662.0
2020-03-13 09:40:00,124.35,124.38,122.71,123.47,9233.0,124.35,124.38,122.71,123.47,9233.0
2020-03-13 09:45:00,123.75,124.7,123.26,123.42,21581.0,123.75,124.7,123.26,123.42,21581.0
2020-03-13 09:50:00,123.54,123.54,121.63,121.79,16985.0,123.54,123.54,121.63,121.79,16985.0
2020-03-13 09:55:00,121.79,122.37,121.23,121.98,22058.0,121.79,122.37,121.23,121.98,22058.0
2020-03-13 10:00:00,122.1,123.17,121.47,123.13,16658.0,122.1,123.17,121.47,123.13,16658.0
2020-03-13 10:05:00,123.23,123.23,122.2,122.48,8786.0,123.23,123.23,122.2,122.48,8786.0
2020-03-13 10:10:00,122.08,122.1,120.9,120.9,9247.0,122.08,122.1,120.9,120.9,9247.0
2020-03-13 10:15:00,121.32,122.77,121.04,122.3,16560.0,121.32,122.77,121.04,122.3,16560.0
2020-03-13 10:20:00,122.5,123.37,122.06,122.61,10414.0,122.5,123.37,122.06,122.61,10414.0
2020-03-13 10:25:00,122.6,122.6,121.53,121.83,6547.0,122.6,122.6,121.53,121.83,6547.0
2020-03-13 10:30:00,121.6,122.4,121.13,121.68,12072.0,121.6,122.4,121.13,121.68,12072.0
2020-03-13 10:35:00,121.66,121.88,121.15,121.43,5756.0,121.66,121.88,121.15,121.43,5756.0
2020-03-13 10:40:00,121.28,121.38,120.53,120.83,6741.0,121.28,121.38,120.53,120.83,6741.0
2020-03-13 10:45:00,120.95,121.25,120.71,120.72,6065.0,120.95,121.25,120.71,120.72,6065.0
2020-03-13 10:50:00,120.95,121.15,120.62,120.67,5258.0,120.95,121.15,120.62,120.67,5258.0
2020-03-13 10:55:00,120.81,120.81,120.06,120.38,10500.0,120.81,120.81,120.06,120.38,10500.0
2020-03-13 11:00:00,120.27,121.09,119.95,120.6,9416.0,120.27,121.09,119.95,120.6,9416.0
2020-03-13 11:05:00,120.58,121.14,120.32,121.11,11179.0,120.58,121.14,120.32,121.11,11179.0
2020-03-13 11:10:00,121.0,121.37,120.41,121.14,7149.0,121.0,121.37,120.41,121.14,7149.0
2020-03-13 11:15:00,121.1,121.25,120.34,120.39,4112.0,121.1,121.25,120.34,120.39,4112.0
2020-03-13 11:20:00,120.67,120.93,119.51,119.51,2679.0,120.67,120.93,119.51,119.51,2679.0
2020-03-13 11:25:00,119.64,119.87,118.33,118.34,10944.0,119.64,119.87,118.33,118.34,10944.0
2020-03-13 11:30:00,118.55,118.93,117.53,117.73,13999.0,118.55,118.93,117.53,117.73,13999.0
2020-03-13 11:35:00,117.78,118.52,117.62,117.73,11331.0,117.78,118.52,117.62,117.73,11331.0
2020-03-13 11:40:00,117.57,117.78,117.28,117.7,11259.0,117.57,117.78,117.28,117.7,11259.0
2020-03-13 11:45:00,117.7,117.83,116.46,116.79,22062.0,117.7,117.83,116.46,116.79,22062.0
2020-03-13 11:50:00,116.57,117.13,116.5,117.13,14957.0,116.57,117.13,116.5,117.13,14957.0
2020-03-13 11:55:00,117.81,118.79,117.41,118.79,20288.0,117.81,118.79,117.41,118.79,20288.0
2020-03-13 12:00:00,119.01,119.2,118.01,118.27,23546.0,119.01,119.2,118.01,118.27,23546.0
2020-03-13 12:05:00,118.37,118.65,118.0,118.4,11355.0,118.37,118.65,118.0,118.4,11355.0
2020-03-13 12:10:00,118.52,119.47,118.19,119.06,8861.0,118.52,119.47,118.19,119.06,8861.0
2020-03-13 12:15:00,118.78,119.45,118.59,119.08,7100.0,118.78,119.45,118.59,119.08,7100.0
2020-03-13 12:20:00,118.75,119.32,118.53,118.59,4861.0,118.75,119.32,118.53,118.59,4861.0
2020-03-13 12:25:00,118.74,119.3,118.74,118.78,3150.0,118.74,119.3,118.74,118.78,3150.0
2020-03-13 12:30:00,118.77,120.44,118.65,119.9,7128.0,118.77,120.44,118.65,119.9,7128.0
2020-03-13 12:35:00,120.28,120.42,119.58,120.42,13313.0,120.28,120.42,119.58,120.42,13313.0
2020-03-13 12:40:00,120.31,121.51,120.3,121.06,8175.0,120.31,121.51,120.3,121.06,8175.0
2020-03-13 12:45:00,121.22,121.7,121.05,121.65,4830.0,121.22,121.7,121.05,121.65,4830.0
2020-03-13 12:50:00,121.53,122.05,121.53,121.73,6694.0,121.53,122.05,121.53,121.73,6694.0
2020-03-13 12:55:00,121.26,121.56,120.82,120.83,8998.0,121.26,121.56,120.82,120.83,8998.0
2020-03-13 13:00:00,120.79,121.23,120.53,120.59,4400.0,120.79,121.23,120.53,120.59,4400.0
2020-03-13 13:05:00,120.35,120.67,120.12,120.12,7334.0,120.35,120.67,120.12,120.12,7334.0
2020-03-13 13:10:00,120.26,121.14,119.98,121.01,7248.0,120.26,121.14,119.98,121.01,7248.0
2020-03-13 13:15:00,121.0,121.27,120.56,121.05,4518.0,121.0,121.27,120.56,121.05,4518.0
2020-03-13 13:20:00,121.25,121.66,121.25,121.55,3368.0,121.25,121.66,121.25,121.55,3368.0
2020-03-13 13:25:00,121.52,122.04,121.52,121.98,9710.0,121.52,122.04,121.52,121.98,9710.0
2020-03-13 13:30:00,122.22,122.48,121.9,121.9,10410.0,122.22,122.48,121.9,121.9,10410.0
2020-03-13 13:35:00,122.01,122.39,121.66,122.39,28116.0,122.01,122.39,121.66,122.39,28116.0
2020-03-13 13:40:00,122.46,123.02,122.46,122.89,9328.0,122.46,123.02,122.46,122.89,9328.0
2020-03-13 13:45:00,122.99,123.41,122.78,123.41,10827.0,122.99,123.41,122.78,123.41,10827.0
2020-03-13 13:50:00,123.29,123.68,123.21,123.21,3035.0,123.29,123.68,123.21,123.21,3035.0
2020-03-13 13:55:00,123.41,123.41,122.63,123.03,8288.0,123.41,123.41,122.63,123.03,8288.0
2020-03-13 14:00:00,123.0,123.0,122.0,122.2,6500.0,123.0,123.0,122.0,122.2,6500.0
2020-03-13 14:05:00,122.3,122.3,121.56,121.97,25560.0,122.3,122.3,121.56,121.97,25560.0
2020-03-13 14:10:00,122.06,122.31,121.72,121.91,13319.0,122.06,122.31,121.72,121.91,13319.0
2020-03-13 14:15:00,121.86,122.32,121.84,122.07,5939.0,121.86,122.32,121.84,122.07,5939.0
2020-03-13 14:20:00,121.98,122.33,121.54,122.09,7644.0,121.98,122.33,121.54,122.09,7644.0
2020-03-13 14:25:00,122.08,122.08,121.09,121.09,3691.0,122.08,122.08,121.09,121.09,3691.0
2020-03-13 14:30:00,121.06,121.28,120.76,121.06,9204.0,121.06,121.28,120.76,121.06,9204.0
2020-03-13 14:35:00,121.21,121.35,120.51,120.59,8075.0,121.21,121.35,120.51,120.59,8075.0
2020-03-13 14:40:00,120.53,121.99,120.33,121.99,8733.0,120.53,121.99,120.33,121.99,8733.0
2020-03-13 14:45:00,121.65,122.08,121.43,121.58,6719.0,121.65,122.08,121.43,121.58,6719.0
2020-03-13 14:50:00,121.43,121.91,121.28,121.76,6803.0,121.43,121.91,121.28,121.76,6803.0
2020-03-13 14:55:00,121.6,122.06,121.6,121.97,4137.0,121.6,122.06,121.6,121.97,4137.0
2020-03-13 15:00:00,121.84,122.98,121.66,122.01,11114.0,121.84,122.98,121.66,122.01,11114.0
2020-03-13 15:05:00,122.13,122.67,122.13,122.34,4624.0,122.13,122.67,122.13,122.34,4624.0
2020-03-13 15:10:00,122.31,122.55,121.95,122.47,15854.0,122.31,122.55,121.95,122.47,15854.0
2020-03-13 15:15:00,122.47,123.6,122.41,122.92,27052.0,122.47,123.6,122.41,122.92,27052.0
2020-03-13 15:20:00,123.18,123.7,122.83,123.34,20924.0,123.18,123.7,122.83,123.34,20924.0
2020-03-13 15:25:00,123.35,123.65,122.99,123.29,15027.0,123.35,123.65,122.99,123.29,15027.0
2020-03-13 15:30:00,123.29,123.77,120.7,121.55,28738.0,123.29,123.77,120.7,121.55,28738.0
2020-03-13 15:35:00,121.26,123.59,120.86,123.22,40126.0,121.26,123.59,120.86,123.22,40126.0
2020-03-13 15:40:00,123.02,124.4,122.48,124.06,43158.0,123.02,124.4,122.48,124.06,43158.0
2020-03-13 15:45:00,124.15,125.3,124.15,125.11,24615.0,124.15,125.3,124.15,125.11,24615.0
2020-03-13 15:50:00,125.41,127.9,125.23,127.9,48243.0,125.41,127.9,125.23,127.9,48243.0
2020-03-13 15:55:00,127.89,129.97,127.2,129.89,186898.0,127.89,129.97,127.2,129.89,186898.0
2020-03-16 09:30:00,112.59,115.48,112.29,112.54,35431.0,112.59,115.48,112.29,112.54,35431.0
2020-03-16 09:35:00,112.54,112.54,112.54,112.54,0.0,112.54,112.54,112.54,112.54,0.0
2020-03-16 09:40:00,112.54,112.54,112.54,112.54,0.0,112.54,112.54,112.54,112.54,0.0
2020-03-16 09:45:00,109.13,113.0,109.13,112.02,39321.0,109.13,113.0,109.13,112.02,39321.0
2020-03-16 09:50:00,112.01,115.72,111.75,115.63,22550.0,112.01,115.72,111.75,115.63,22550.0
2020-03-16 09:55:00,115.97,116.05,114.6,114.68,28836.0,115.97,116.05,114.6,114.68,28836.0
2020-03-16 10:00:00,114.98,114.98,113.48,113.6,17102.0,114.98,114.98,113.48,113.6,17102.0
2020-03-16 10:05:00,113.6,114.25,113.6,114.01,21275.0,113.6,114.25,113.6,114.01,21275.0
2020-03-16 10:10:00,114.23,114.33,113.1,113.33,19229.0,114.23,114.33,113.1,113.33,19229.0
2020-03-16 10:15:00,113.33,113.59,112.96,113.03,12971.0,113.33,113.59,112.96,113.03,12971.0
2020-03-16 10:20:00,112.92,114.33,112.92,114.12,12415.0,112.92,114.33,112.92,114.12,12415.0
2020-03-16 10:25:00,113.95,115.69,113.89,115.4,22976.0,113.95,115.69,113.89,115.4,22976.0
2020-03-16 10:30:00,115.39,117.73,115.38,117.51,13146.0,115.39,117.73,115.38,117.51,13146.0
2020-03-16 10:35:00,117.63,118.0,116.33,117.46,13065.0,117.63,118.0,116.33,117.46,13065.0
2020-03-16 10:40:00,117.49,117.75,116.96,117.27,7606.0,117.49,117.75,116.96,117.27,7606.0
2020-03-16 10:45:00,117.39,118.37,117.38,118.09,19315.0,117.39,118.37,117.38,118.09,19315.0
2020-03-16 10:50:00,118.09,119.07,117.61,119.07,14502.0,118.09,119.07,117.61,119.07,14502.0
2020-03-16 10:55:00,118.8,121.44,118.8,121.19,22223.0,118.8,121.44,118.8,121.19,22223.0
2020-03-16 11:00:00,121.42,121.69,120.89,121.25,32821.0,121.42,121.69,120.89,121.25,32821.0
2020-03-16 11:05:00,121.23,123.07,120.81,122.99,32862.0,121.23,123.07,120.81,122.99,32862.0
2020-03-16 11:10:00,122.93,124.09,122.9,123.44,27936.0,122.93,124.09,122.9,123.44,27936.0
2020-03-16 11:15:00,123.39,124.88,123.21,124.87,18866.0,123.39,124.88,123.21,124.87,18866.0
2020-03-16 11:20:00,124.85,125.28,124.11,125.22,16730.0,124.85,125.28,124.11,125.22,16730.0
2020-03-16 11:25:00,125.35,125.38,123.87,123.88,8738.0,125.35,125.38,123.87,123.88,8738.0
2020-03-16 11:30:00,124.17,124.43,122.64,122.66,5927.0,124.17,124.43,122.64,122.66,5927.0
2020-03-16 11:35:00,122.52,123.03,122.25,122.68,7481.0,122.52,123.03,122.25,122.68,7481.0
2020-03-16 11:40:00,122.64,122.68,121.39,121.66,5515.0,122.64,122.68,121.39,121.66,5515.0
2020-03-16 11:45:00,121.65,121.98,121.2,121.72,10122.0,121.65,121.98,121.2,121.72,10122.0
2020-03-16 11:50:00,121.77,122.09,121.66,121.97,9620.0,121.77,122.09,121.66,121.97,9620.0
2020-03-16 11:55:00,121.97,122.2,121.4,121.99,7657.0,121.97,122.2,121.4,121.99,7657.0
2020-03-16 12:00:00,122.21,122.7,122.16,122.67,7658.0,122.21,122.7,122.16,122.67,7658.0
2020-03-16 12:05:00,122.53,122.53,121.55,121.56,5796.0,122.53,122.53,121.55,121.56,5796.0
2020-03-16 12:10:00,121.3,121.48,120.82,120.82,5328.0,121.3,121.48,120.82,120.82,5328.0
2020-03-16 12:15:00,120.62,120.91,119.3,119.47,6828.0,120.62,120.91,119.3,119.47,6828.0
2020-03-16 12:20:00,119.52,120.28,119.52,119.71,15021.0,119.52,120.28,119.52,119.71,15021.0
2020-03-16 12:25:00,119.78,120.98,119.78,120.63,12574.0,119.78,120.98,119.78,120.63,12574.0
2020-03-16 12:30:00,120.65,121.62,120.54,121.26,9622.0,120.65,121.62,120.54,121.26,9622.0
2020-03-16 12:35:00,121.04,121.54,120.63,120.69,9450.0,121.04,121.54,120.63,120.69,9450.0
2020-03-16 12:40:00,120.65,121.18,120.65,121.05,6304.0,120.65,121.18,120.65,121.05,6304.0
2020-03-16 12:45:00,121.02,121.02,119.95,119.95,4117.0,121.02,121.02,119.95,119.95,4117.0
2020-03-16 12:50:00,119.96,119.96,118.74,118.74,7561.0,119.96,119.96,118.74,118.74,7561.0
2020-03-16 12:55:00,118.73,118.73,118.12,118.55,11943.0,118.73,118.73,118.12,118.55,11943.0
2020-03-16 13:00:00,118.68,119.54,118.57,119.2,5708.0,118.68,119.54,118.57,119.2,5708.0
2020-03-16 13:05:00,119.24,119.24,118.26,118.29,6940.0,119.24,119.24,118.26,118.29,6940.0
2020-03-16 13:10:00,118.22,119.83,118.16,119.83,10395.0,118.22,119.83,118.16,119.83,10395.0
2020-03-16 13:15:00,119.67,119.85,119.18,119.32,9970.0,119.67,119.85,119.18,119.32,9970.0
2020-03-16 13:20:00,119.28,119.36,118.51,119.26,9202.0,119.28,119.36,118.51,119.26,9202.0
2020-03-16 13:25:00,119.14,119.14,118.17,118.54,13772.0,119.14,119.14,118.17,118.54,13772.0
2020-03-16 13:30:00,118.37,118.4,117.73,118.01,4261.0,118.37,118.4,117.73,118.01,4261.0
2020-03-16 13:35:00,117.94,117.95,117.36,117.53,7307.0,117.94,117.95,117.36,117.53,7307.0
2020-03-16 13:40:00,117.42,117.53,117.14,117.2,9117.0,117.42,117.53,117.14,117.2,9117.0
2020-03-16 13:45:00,117.22,118.08,117.21,118.01,14143.0,117.22,118.08,117.21,118.01,14143.0
2020-03-16 13:50:00,118.02,118.21,117.66,117.93,9988.0,118.02,118.21,117.66,117.93,9988.0
2020-03-16 13:55:00,117.94,118.22,117.32,117.41,6117.0,117.94,118.22,117.32,117.41,6117.0
2020-03-16 14:00:00,117.18,117.22,116.59,116.83,11674.0,117.18,117.22,116.59,116.83,11674.0
2020-03-16 14:05:00,116.82,117.3,116.4,116.4,9972.0,116.82,117.3,116.4,116.4,9972.0
2020-03-16 14:10:00,116.45,116.82,116.38,116.74,10366.0,116.45,116.82,116.38,116.74,10366.0
2020-03-16 14:15:00,116.7,116.71,116.0,116.15,18796.0,116.7,116.71,116.0,116.15,18796.0
2020-03-16 14:20:00,116.12,116.37,115.32,115.32,13155.0,116.12,116.37,115.32,115.32,13155.0
2020-03-16 14:25:00,115.35,116.33,115.09,116.32,8796.0,115.35,116.33,115.09,116.32,8796.0
2020-03-16 14:30:00,116.32,117.79,116.04,117.69,21550.0,116.32,117.79,116.04,117.69,21550.0
2020-03-16 14:35:00,117.72,117.93,117.05,117.05,19911.0,117.72,117.93,117.05,117.05,19911.0
2020-03-16 14:40:00,116.88,117.19,116.6,117.01,26181.0,116.88,117.19,116.6,117.01,26181.0
2020-03-16 14:45:00,117.17,117.29,116.42,116.8,6566.0,117.17,117.29,116.42,116.8,6566.0
2020-03-16 14:50:00,116.96,118.15,116.73,117.74,14616.0,116.96,118.15,116.73,117.74,14616.0
2020-03-16 14:55:00,117.86,118.86,117.46,118.32,12378.0,117.86,118.86,117.46,118.32,12378.0
2020-03-16 15:00:00,118.27,119.0,118.12,118.17,12458.0,118.27,119.0,118.12,118.17,12458.0
2020-03-16 15:05:00,118.14,118.82,118.13,118.2,11116.0,118.14,118.82,118.13,118.2,11116.0
2020-03-16 15:10:00,118.39,119.11,117.98,117.98,17539.0,118.39,119.11,117.98,117.98,17539.0
2020-03-16 15:15:00,117.91,119.06,117.9,118.6,12140.0,117.91,119.06,117.9,118.6,12140.0
2020-03-16 15:20:00,118.69,118.95,118.23,118.59,19466.0,118.69,118.95,118.23,118.59,19466.0
2020-03-16 15:25:00,118.64,119.0,117.7,117.87,13042.0,118.64,119.0,117.7,117.87,13042.0
2020-03-16 15:30:00,117.64,117.77,116.67,116.92,16637.0,117.64,117.77,116.67,116.92,16637.0
2020-03-16 15:35:00,116.92,117.0,115.81,115.97,18722.0,116.92,117.0,115.81,115.97,18722.0
2020-03-16 15:40:00,116.07,116.62,115.01,116.59,37007.0,116.07,116.62,115.01,116.59,37007.0
2020-03-16 15:45:00,116.47,116.69,115.18,115.47,34301.0,116.47,116.69,115.18,115.47,34301.0
2020-03-16 15:50:00,115.34,115.58,114.69,114.96,72141.0,115.34,115.58,114.69,114.96,72141.0
2020-03-16 15:55:00,114.95,114.95,112.4,112.75,94106.0,114.95,114.95,112.4,112.75,94106.0
2020-03-17 09:30:00,115.02,117.0,114.03,114.91,35970.0,115.02,117.0,114.03,114.91,35970.0
2020-03-17 09:35:00,114.94,115.66,114.01,114.38,9229.0,114.94,115.66,114.01,114.38,9229.0
2020-03-17 09:40:00,114.01,114.01,112.17,112.66,15980.0,114.01,114.01,112.17,112.66,15980.0
2020-03-17 09:45:00,112.84,114.51,112.79,113.19,19920.0,112.84,114.51,112.79,113.19,19920.0
2020-03-17 09:50:00,113.01,113.03,111.53,111.73,16759.0,113.01,113.03,111.53,111.73,16759.0
2020-03-17 09:55:00,111.52,112.32,111.1,112.1,15897.0,111.52,112.32,111.1,112.1,15897.0
2020-03-17 10:00:00,112.01,112.54,111.13,112.54,14364.0,112.01,112.54,111.13,112.54,14364.0
2020-03-17 10:05:00,113.16,114.02,112.96,113.8,8938.0,113.16,114.02,112.96,113.8,8938.0
2020-03-17 10:10:00,114.0,114.61,113.68,114.28,13287.0,114.0,114.61,113.68,114.28,13287.0
2020-03-17 10:15:00,114.25,115.24,114.08,114.69,17566.0,114.25,115.24,114.08,114.69,17566.0
2020-03-17 10:20:00,114.74,115.06,114.41,114.41,7685.0,114.74,115.06,114.41,114.41,7685.0
2020-03-17 10:25:00,114.49,115.17,114.14,114.82,8516.0,114.49,115.17,114.14,114.82,8516.0
2020-03-17 10:30:00,114.87,115.01,114.28,114.51,7801.0,114.87,115.01,114.28,114.51,7801.0
2020-03-17 10:35:00,114.46,115.18,114.09,114.64,8477.0,114.46,115.18,114.09,114.64,8477.0
2020-03-17 10:40:00,114.84,115.73,114.81,115.45,6652.0,114.84,115.73,114.81,115.45,6652.0
2020-03-17 10:45:00,115.62,116.2,115.26,115.71,26849.0,115.62,116.2,115.26,115.71,26849.0
2020-03-17 10:50:00,115.93,115.98,114.51,115.19,11247.0,115.93,115.98,114.51,115.19,11247.0
2020-03-17 10:55:00,114.9,116.34,114.7,116.09,11483.0,114.9,116.34,114.7,116.09,11483.0
2020-03-17 11:00:00,116.13,116.85,115.83,116.62,9993.0,116.13,116.85,115.83,116.62,9993.0
2020-03-17 11:05:00,116.88,118.9,116.7,118.76,10011.0,116.88,118.9,116.7,118.76,10011.0
2020-03-17 11:10:00,118.6,119.94,118.6,119.94,20212.0,118.6,119.94,118.6,119.94,20212.0
2020-03-17 11:15:00,119.97,120.45,119.27,120.42,16241.0,119.97,120.45,119.27,120.42,16241.0
2020-03-17 11:20:00,120.5,120.63,118.55,118.56,11401.0,120.5,120.63,118.55,118.56,11401.0
2020-03-17 11:25:00,118.91,119.74,118.87,119.59,5872.0,118.91,119.74,118.87,119.59,5872.0
2020-03-17 11:30:00,119.44,120.65,119.26,119.69,8592.0,119.44,120.65,119.26,119.69,8592.0
2020-03-17 11:35:00,119.32,119.74,118.76,118.81,9526.0,119.32,119.74,118.76,118.81,9526.0
2020-03-17 11:40:00,118.82,119.66,118.8,119.16,10719.0,118.82,119.66,118.8,119.16,10719.0
2020-03-17 11:45:00,119.28,119.72,119.22,119.53,14659.0,119.28,119.72,119.22,119.53,14659.0
2020-03-17 11:50:00,119.51,120.06,118.89,119.0,12902.0,119.51,120.06,118.89,119.0,12902.0
2020-03-17 11:55:00,119.18,119.35,118.24,118.5,7557.0,119.18,119.35,118.24,118.5,7557.0
2020-03-17 12:00:00,118.65,118.91,118.48,118.73,5024.0,118.65,118.91,118.48,118.73,5024.0
2020-03-17 12:05:00,119.0,119.68,119.0,119.65,18554.0,119.0,119.68,119.0,119.65,18554.0
2020-03-17 12:10:00,119.53,120.06,119.04,119.83,7469.0,119.53,120.06,119.04,119.83,7469.0
2020-03-17 12:15:00,119.62,119.62,118.42,118.85,13500.0,119.62,119.62,118.42,118.85,13500.0
2020-03-17 12:20:00,118.83,118.83,117.51,117.56,6040.0,118.83,118.83,117.51,117.56,6040.0
2020-03-17 12:25:00,117.66,117.68,116.84,116.84,6193.0,117.66,117.68,116.84,116.84,6193.0
2020-03-17 12:30:00,116.99,117.94,116.91,117.41,5060.0,116.99,117.94,116.91,117.41,5060.0
2020-03-17 12:35:00,117.75,117.75,116.78,117.03,5952.0,117.75,117.75,116.78,117.03,5952.0
2020-03-17 12:40:00,117.2,117.2,116.55,116.8,3534.0,117.2,117.2,116.55,116.8,3534.0
2020-03-17 12:45:00,116.77,117.22,116.69,116.95,2800.0,116.77,117.22,116.69,116.95,2800.0
2020-03-17 12:50:00,116.94,116.94,116.23,116.48,26874.0,116.94,116.94,116.23,116.48,26874.0
2020-03-17 12:55:00,116.56,116.89,116.38,116.89,4261.0,116.56,116.89,116.38,116.89,4261.0
2020-03-17 13:00:00,117.01,117.77,116.63,116.63,9381.0,117.01,117.77,116.63,116.63,9381.0
2020-03-17 13:05:00,116.74,116.9,115.81,115.87,8499.0,116.74,116.9,115.81,115.87,8499.0
2020-03-17 13:10:00,115.88,115.88,114.5,114.5,11278.0,115.88,115.88,114.5,114.5,11278.0
2020-03-17 13:15:00,114.42,114.95,114.07,114.59,10586.0,114.42,114.95,114.07,114.59,10586.0
2020-03-17 13:20:00,114.7,115.19,114.65,114.93,3466.0,114.7,115.19,114.65,114.93,3466.0
2020-03-17 13:25:00,115.07,115.07,114.57,115.07,8194.0,115.07,115.07,114.57,115.07,8194.0
2020-03-17 13:30:00,115.07,116.45,114.88,116.4,8123.0,115.07,116.45,114.88,116.4,8123.0
2020-03-17 13:35:00,116.45,116.47,115.97,116.44,7681.0,116.45,116.47,115.97,116.44,7681.0
2020-03-17 13:40:00,116.56,117.15,116.43,117.0,6639.0,116.56,117.15,116.43,117.0,6639.0
2020-03-17 13:45:00,116.97,117.46,116.9,117.45,8983.0,116.97,117.46,116.9,117.45,8983.0
2020-03-17 13:50:00,117.34,117.48,116.38,116.57,7784.0,117.34,117.48,116.38,116.57,7784.0
2020-03-17 13:55:00,116.46,116.93,116.22,116.6,9564.0,116.46,116.93,116.22,116.6,9564.0
2020-03-17 14:00:00,116.38,116.6,115.76,116.32,12371.0,116.38,116.6,115.76,116.32,12371.0
2020-03-17 14:05:00,116.19,117.42,116.13,117.31,4846.0,116.19,117.42,116.13,117.31,4846.0
2020-03-17 14:10:00,117.52,117.97,117.52,117.58,5796.0,117.52,117.97,117.52,117.58,5796.0
2020-03-17 14:15:00,117.62,118.55,117.62,118.31,6945.0,117.62,118.55,117.62,118.31,6945.0
2020-03-17 14:20:00,118.29,118.29,116.91,116.91,13584.0,118.29,118.29,116.91,116.91,13584.0
2020-03-17 14:25:00,116.83,117.94,116.83,117.83,7144.0,116.83,117.94,116.83,117.83,7144.0
2020-03-17 14:30:00,117.98,118.45,117.98,118.05,8610.0,117.98,118.45,117.98,118.05,8610.0
2020-03-17 14:35:00,118.14,118.53,117.88,118.13,6157.0,118.14,118.53,117.88,118.13,6157.0
2020-03-17 14:40:00,118.06,118.51,117.76,117.76,11000.0,118.06,118.51,117.76,117.76,11000.0
2020-03-17 14:45:00,117.79,117.8,116.51,116.83,10161.0,117.79,117.8,116.51,116.83,10161.0
2020-03-17 14:50:00,116.82,116.99,115.79,116.07,8852.0,116.82,116.99,115.79,116.07,8852.0
2020-03-17 14:55:00,116.22,117.13,116.21,116.89,5720.0,116.22,117.13,116.21,116.89,5720.0
2020-03-17 15:00:00,116.66,116.69,115.23,115.35,16093.0,116.66,116.69,115.23,115.35,16093.0
2020-03-17 15:05:00,115.21,116.79,115.09,116.67,11877.0,115.21,116.79,115.09,116.67,11877.0
2020-03-17 15:10:00,116.7,116.94,115.99,116.53,13471.0,116.7,116.94,115.99,116.53,13471.0
2020-03-17 15:15:00,116.68,116.93,116.39,116.44,11848.0,116.68,116.93,116.39,116.44,11848.0
2020-03-17 15:20:00,116.4,116.41,115.47,116.08,14671.0,116.4,116.41,115.47,116.08,14671.0
2020-03-17 15:25:00,116.12,116.34,115.76,116.14,15830.0,116.12,116.34,115.76,116.14,15830.0
2020-03-17 15:30:00,116.17,117.43,116.06,117.31,15612.0,116.17,117.43,116.06,117.31,15612.0
2020-03-17 15:35:00,117.34,118.88,117.34,118.76,16898.0,117.34,118.88,117.34,118.76,16898.0
2020-03-17 15:40:00,118.84,119.8,118.79,119.51,22955.0,118.84,119.8,118.79,119.51,22955.0
2020-03-17 15:45:00,119.51,119.96,118.88,119.71,29178.0,119.51,119.96,118.88,119.71,29178.0
2020-03-17 15:50:00,119.76,119.99,117.77,119.68,48613.0,119.76,119.99,117.77,119.68,48613.0
2020-03-17 15:55:00,119.35,119.89,118.87,119.62,104830.0,119.35,119.89,118.87,119.62,104830.0
2020-03-18 09:30:00,111.89,114.34,111.05,114.34,18570.0,111.89,114.34,111.05,114.34,18570.0
2020-03-18 09:35:00,113.2,113.2,110.85,111.31,8357.0,113.2,113.2,110.85,111.31,8357.0
2020-03-18 09:40:00,111.08,112.0,110.88,111.51,5774.0,111.08,112.0,110.88,111.51,5774.0
2020-03-18 09:45:00,111.5,111.9,110.96,111.64,13970.0,111.5,111.9,110.96,111.64,13970.0
2020-03-18 09:50:00,111.64,113.18,111.28,113.18,11230.0,111.64,113.18,111.28,113.18,11230.0
2020-03-18 09:55:00,113.72,114.02,112.6,113.51,10479.0,113.72,114.02,112.6,113.51,10479.0
2020-03-18 10:00:00,113.21,114.26,112.63,114.26,11673.0,113.21,114.26,112.63,114.26,11673.0
2020-03-18 10:05:00,114.3,114.49,113.01,113.01,13243.0,114.3,114.49,113.01,113.01,13243.0
2020-03-18 10:10:00,113.24,113.79,113.09,113.44,10373.0,113.24,113.79,113.09,113.44,10373.0
2020-03-18 10:15:00,113.64,113.93,112.36,112.39,9697.0,113.64,113.93,112.36,112.39,9697.0
2020-03-18 10:20:00,112.29,112.42,111.22,111.22,8982.0,112.29,112.42,111.22,111.22,8982.0
2020-03-18 10:25:00,111.27,112.65,111.27,112.65,7300.0,111.27,112.65,111.27,112.65,7300.0
2020-03-18 10:30:00,112.48,112.89,112.01,112.51,9427.0,112.48,112.89,112.01,112.51,9427.0
2020-03-18 10:35:00,112.47,112.47,111.78,112.18,5137.0,112.47,112.47,111.78,112.18,5137.0
2020-03-18 10:40:00,112.22,113.3,112.22,112.95,10073.0,112.22,113.3,112.22,112.95,10073.0
2020-03-18 10:45:00,112.85,112.85,111.31,111.65,7877.0,112.85,112.85,111.31,111.65,7877.0
2020-03-18 10:50:00,111.58,111.63,110.02,110.02,3900.0,111.58,111.63,110.02,110.02,3900.0
2020-03-18 10:55:00,110.15,110.15,109.37,109.62,15815.0,110.15,110.15,109.37,109.62,15815.0
2020-03-18 11:00:00,109.58,110.5,109.52,109.91,10311.0,109.58,110.5,109.52,109.91,10311.0
2020-03-18 11:05:00,109.76,109.76,109.03,109.17,8198.0,109.76,109.76,109.03,109.17,8198.0
2020-03-18 11:10:00,108.86,109.01,108.52,108.66,11222.0,108.86,109.01,108.52,108.66,11222.0
2020-03-18 11:15:00,108.67,109.48,108.66,109.45,9300.0,108.67,109.48,108.66,109.45,9300.0
2020-03-18 11:20:00,109.59,110.22,109.59,110.14,9749.0,109.59,110.22,109.59,110.14,9749.0
2020-03-18 11:25:00,110.16,110.57,109.35,109.73,11635.0,110.16,110.57,109.35,109.73,11635.0
2020-03-18 11:30:00,109.58,109.9,108.7,109.14,10340.0,109.58,109.9,108.7,109.14,10340.0
2020-03-18 11:35:00,109.38,109.98,109.2,109.34,7133.0,109.38,109.98,109.2,109.34,7133.0
2020-03-18 11:40:00,109.3,109.53,109.02,109.04,7692.0,109.3,109.53,109.02,109.04,7692.0
2020-03-18 11:45:00,108.96,110.11,108.71,110.01,7642.0,108.96,110.11,108.71,110.01,7642.0
2020-03-18 11:50:00,110.05,112.09,110.05,112.09,11547.0,110.05,112.09,110.05,112.09,11547.0
2020-03-18 11:55:00,112.23,114.2,112.22,114.14,17405.0,112.23,114.2,112.22,114.14,17405.0
2020-03-18 12:00:00,113.95,114.73,113.32,113.32,26969.0,113.95,114.73,113.32,113.32,26969.0
2020-03-18 12:05:00,113.27,114.06,112.82,113.98,14653.0,113.27,114.06,112.82,113.98,14653.0
2020-03-18 12:10:00,113.97,114.87,113.97,114.34,23117.0,113.97,114.87,113.97,114.34,23117.0
2020-03-18 12:15:00,114.34,114.34,112.44,112.44,8402.0,114.34,114.34,112.44,112.44,8402.0
2020-03-18 12:20:00,112.58,114.41,112.4,114.19,8210.0,112.58,114.41,112.4,114.19,8210.0
2020-03-18 12:25:00,114.0,114.25,113.55,113.84,8679.0,114.0,114.25,113.55,113.84,8679.0
2020-03-18 12:30:00,114.06,114.16,113.02,113.05,7884.0,114.06,114.16,113.02,113.05,7884.0
2020-03-18 12:35:00,113.24,113.24,112.51,112.59,7632.0,113.24,113.24,112.51,112.59,7632.0
2020-03-18 12:40:00,112.65,113.37,112.38,113.37,6352.0,112.65,113.37,112.38,113.37,6352.0
2020-03-18 12:45:00,113.3,113.51,112.81,112.81,7572.0,113.3,113.51,112.81,112.81,7572.0
2020-03-18 12:50:00,112.93,112.94,112.47,112.94,8398.0,112.93,112.94,112.47,112.94,8398.0
2020-03-18 12:55:00,112.95,113.08,112.76,112.93,4494.0,112.95,113.08,112.76,112.93,4494.0
2020-03-18 13:00:00,112.93,112.93,112.93,112.93,0.0,112.93,112.93,112.93,112.93,0.0
2020-03-18 13:05:00,112.93,112.93,112.93,112.93,0.0,112.93,112.93,112.93,112.93,0.0
2020-03-18 13:10:00,112.75,115.68,112.61,115.26,22182.0,112.75,115.68,112.61,115.26,22182.0
2020-03-18 13:15:00,115.19,115.4,114.54,114.95,11936.0,115.19,115.4,114.54,114.95,11936.0
2020-03-18 13:20:00,114.79,115.17,114.57,114.71,7167.0,114.79,115.17,114.57,114.71,7167.0
2020-03-18 13:25:00,114.78,115.53,114.14,114.37,12505.0,114.78,115.53,114.14,114.37,12505.0
2020-03-18 13:30:00,114.12,114.34,112.77,112.8,13851.0,114.12,114.34,112.77,112.8,13851.0
2020-03-18 13:35:00,113.13,113.85,112.95,113.7,13649.0,113.13,113.85,112.95,113.7,13649.0
2020-03-18 13:40:00,113.69,114.98,113.58,114.04,23046.0,113.69,114.98,113.58,114.04,23046.0
2020-03-18 13:45:00,113.77,113.77,112.09,112.63,11456.0,113.77,113.77,112.09,112.63,11456.0
2020-03-18 13:50:00,112.76,112.94,111.61,112.09,18893.0,112.76,112.94,111.61,112.09,18893.0
2020-03-18 13:55:00,112.02,112.02,110.77,111.21,7300.0,112.02,112.02,110.77,111.21,7300.0
2020-03-18 14:00:00,111.3,111.52,110.43,110.43,7774.0,111.3,111.52,110.43,110.43,7774.0
2020-03-18 14:05:00,110.61,111.68,110.52,110.87,8613.0,110.61,111.68,110.52,110.87,8613.0
2020-03-18 14:10:00,110.89,111.01,110.6,110.95,7305.0,110.89,111.01,110.6,110.95,7305.0
2020-03-18 14:15:00,111.01,111.51,110.69,110.75,4829.0,111.01,111.51,110.69,110.75,4829.0
2020-03-18 14:20:00,110.79,111.59,110.42,110.94,13791.0,110.79,111.59,110.42,110.94,13791.0
2020-03-18 14:25:00,110.91,111.59,110.51,111.52,8966.0,110.91,111.59,110.51,111.52,8966.0
2020-03-18 14:30:00,111.56,111.67,110.81,111.25,10731.0,111.56,111.67,110.81,111.25,10731.0
2020-03-18 14:35:00,111.14,112.33,111.1,112.33,10044.0,111.14,112.33,111.1,112.33,10044.0
2020-03-18 14:40:00,112.69,112.76,111.11,111.15,7877.0,112.69,112.76,111.11,111.15,7877.0
2020-03-18 14:45:00,111.22,111.71,110.5,110.64,9341.0,111.22,111.71,110.5,110.64,9341.0
2020-03-18 14:50:00,110.84,111.81,110.73,111.74,10094.0,110.84,111.81,110.73,111.74,10094.0
2020-03-18 14:55:00,111.67,113.36,111.6,113.19,9379.0,111.67,113.36,111.6,113.19,9379.0
2020-03-18 15:00:00,113.62,113.64,111.78,111.97,6977.0,113.62,113.64,111.78,111.97,6977.0
2020-03-18 15:05:00,112.17,112.28,111.55,111.55,11162.0,112.17,112.28,111.55,111.55,11162.0
2020-03-18 15:10:00,111.79,113.25,111.79,112.75,15306.0,111.79,113.25,111.79,112.75,15306.0
2020-03-18 15:15:00,112.52,112.85,111.27,111.63,20294.0,112.52,112.85,111.27,111.63,20294.0
2020-03-18 15:20:00,111.67,111.68,110.55,110.61,18048.0,111.67,111.68,110.55,110.61,18048.0
2020-03-18 15:25:00,110.68,111.56,110.21,110.22,26138.0,110.68,111.56,110.21,110.22,26138.0
2020-03-18 15:30:00,110.2,111.72,110.03,111.2,29031.0,110.2,111.72,110.03,111.2,29031.0
2020-03-18 15:35:00,111.16,111.24,109.08,109.37,37399.0,111.16,111.24,109.08,109.37,37399.0
2020-03-18 15:40:00,109.35,110.95,109.34,110.8,34179.0,109.35,110.95,109.34,110.8,34179.0
2020-03-18 15:45:00,110.8,111.51,110.39,111.29,36967.0,110.8,111.51,110.39,111.29,36967.0
2020-03-18 15:50:00,111.1,111.88,110.78,111.72,53628.0,111.1,111.88,110.78,111.72,53628.0
2020-03-18 15:55:00,111.77,114.91,110.6,114.23,119190.0,111.77,114.91,110.6,114.23,119190.0
2020-03-19 09:30:00,113.92,113.92,111.39,111.39,16132.0,113.92,113.92,111.39,111.39,16132.0
2020-03-19 09:35:00,110.97,111.48,110.67,110.68,7590.0,110.97,111.48,110.67,110.68,7590.0
2020-03-19 09:40:00,110.25,110.25,108.79,109.61,12397.0,110.25,110.25,108.79,109.61,12397.0
2020-03-19 09:45:00,109.44,111.41,109.44,110.64,10575.0,109.44,111.41,109.44,110.64,10575.0
2020-03-19 09:50:00,110.63,111.64,110.6,111.55,6773.0,110.63,111.64,110.6,111.55,6773.0
2020-03-19 09:55:00,111.99,113.97,111.68,113.56,9466.0,111.99,113.97,111.68,113.56,9466.0
2020-03-19 10:00:00,113.55,113.56,112.03,112.34,3735.0,113.55,113.56,112.03,112.34,3735.0
2020-03-19 10:05:00,112.44,113.34,112.24,113.31,5925.0,112.44,113.34,112.24,113.31,5925.0
2020-03-19 10:10:00,113.02,113.35,112.13,113.32,5393.0,113.02,113.35,112.13,113.32,5393.0
2020-03-19 10:15:00,113.77,114.63,112.04,112.45,9435.0,113.77,114.63,112.04,112.45,9435.0
2020-03-19 10:20:00,113.08,113.58,112.53,112.94,4331.0,113.08,113.58,112.53,112.94,4331.0
2020-03-19 10:25:00,113.34,114.15,113.05,114.07,6000.0,113.34,114.15,113.05,114.07,6000.0
2020-03-19 10:30:00,113.75,114.38,112.95,114.38,5321.0,113.75,114.38,112.95,114.38,5321.0
2020-03-19 10:35:00,114.31,114.49,112.96,112.96,8376.0,114.31,114.49,112.96,112.96,8376.0
2020-03-19 10:40:00,113.22,113.22,112.01,112.67,4310.0,113.22,113.22,112.01,112.67,4310.0
2020-03-19 10:45:00,113.2,113.2,112.37,112.66,1901.0,113.2,113.2,112.37,112.66,1901.0
2020-03-19 10:50:00,112.66,112.66,111.86,111.98,3837.0,112.66,112.66,111.86,111.98,3837.0
2020-03-19 10:55:00,111.74,112.87,111.38,112.8,4816.0,111.74,112.87,111.38,112.8,4816.0
2020-03-19 11:00:00,112.75,112.87,111.12,112.13,11051.0,112.75,112.87,111.12,112.13,11051.0
2020-03-19 11:05:00,111.34,111.72,111.21,111.22,5342.0,111.34,111.72,111.21,111.22,5342.0
2020-03-19 11:10:00,111.07,111.67,110.24,111.15,5750.0,111.07,111.67,110.24,111.15,5750.0
2020-03-19 11:15:00,111.3,112.19,111.01,111.76,10894.0,111.3,112.19,111.01,111.76,10894.0
2020-03-19 11:20:00,111.44,113.22,111.44,113.22,4700.0,111.44,113.22,111.44,113.22,4700.0
2020-03-19 11:25:00,113.1,114.66,113.1,114.66,4598.0,113.1,114.66,113.1,114.66,4598.0
2020-03-19 11:30:00,113.96,114.04,112.8,113.5,9353.0,113.96,114.04,112.8,113.5,9353.0
2020-03-19 11:35:00,113.04,114.99,113.04,114.46,5502.0,113.04,114.99,113.04,114.46,5502.0
2020-03-19 11:40:00,114.15,114.63,113.54,113.92,7767.0,114.15,114.63,113.54,113.92,7767.0
2020-03-19 11:45:00,114.12,114.2,113.73,114.2,3170.0,114.12,114.2,113.73,114.2,3170.0
2020-03-19 11:50:00,114.29,114.62,113.65,113.86,5329.0,114.29,114.62,113.65,113.86,5329.0
2020-03-19 11:55:00,113.82,114.91,113.31,113.31,7555.0,113.82,114.91,113.31,113.31,7555.0
2020-03-19 12:00:00,113.54,113.54,112.2,112.2,7319.0,113.54,113.54,112.2,112.2,7319.0
2020-03-19 12:05:00,112.82,113.74,112.81,113.21,3999.0,112.82,113.74,112.81,113.21,3999.0
2020-03-19 12:10:00,113.21,113.33,112.7,113.08,9043.0,113.21,113.33,112.7,113.08,9043.0
2020-03-19 12:15:00,113.15,113.18,112.42,112.42,4368.0,113.15,113.18,112.42,112.42,4368.0
2020-03-19 12:20:00,112.74,113.3,112.19,112.2,7764.0,112.74,113.3,112.19,112.2,7764.0
2020-03-19 12:25:00,112.2,113.08,111.97,112.8,6190.0,112.2,113.08,111.97,112.8,6190.0
2020-03-19 12:30:00,112.51,112.51,111.54,111.55,4737.0,112.51,112.51,111.54,111.55,4737.0
2020-03-19 12:35:00,111.42,112.56,111.3,112.4,4384.0,111.42,112.56,111.3,112.4,4384.0
2020-03-19 12:40:00,112.25,113.82,112.25,113.48,18569.0,112.25,113.82,112.25,113.48,18569.0
2020-03-19 12:45:00,113.29,113.99,113.29,113.92,3433.0,113.29,113.99,113.29,113.92,3433.0
2020-03-19 12:50:00,113.54,114.75,113.32,114.48,6363.0,113.54,114.75,113.32,114.48,6363.0
2020-03-19 12:55:00,114.74,114.74,114.0,114.01,5565.0,114.74,114.74,114.0,114.01,5565.0
2020-03-19 13:00:00,114.13,114.43,113.4,113.87,5248.0,114.13,114.43,113.4,113.87,5248.0
2020-03-19 13:05:00,113.57,114.44,113.25,114.44,6627.0,113.57,114.44,113.25,114.44,6627.0
2020-03-19 13:10:00,114.42,114.48,113.86,113.93,3363.0,114.42,114.48,113.86,113.93,3363.0
2020-03-19 13:15:00,113.91,113.95,113.26,113.75,6230.0,113.91,113.95,113.26,113.75,6230.0
2020-03-19 13:20:00,113.72,114.26,113.52,113.72,4718.0,113.72,114.26,113.52,113.72,4718.0
2020-03-19 13:25:00,113.53,114.05,113.53,113.91,6486.0,113.53,114.05,113.53,113.91,6486.0
2020-03-19 13:30:00,113.81,113.81,113.26,113.57,3233.0,113.81,113.81,113.26,113.57,3233.0
2020-03-19 13:35:00,113.53,114.08,113.31,113.68,5158.0,113.53,114.08,113.31,113.68,5158.0
2020-03-19 13:40:00,113.63,114.38,113.32,113.96,9602.0,113.63,114.38,113.32,113.96,9602.0
2020-03-19 13:45:00,114.12,114.66,113.66,114.66,8119.0,114.12,114.66,113.66,114.66,8119.0
2020-03-19 13:50:00,114.48,115.09,114.42,114.68,5235.0,114.48,115.09,114.42,114.68,5235.0
2020-03-19 13:55:00,114.94,115.1,114.27,114.35,6498.0,114.94,115.1,114.27,114.35,6498.0
2020-03-19 14:00:00,114.48,114.96,114.15,114.16,5369.0,114.48,114.96,114.15,114.16,5369.0
2020-03-19 14:05:00,114.06,114.06,113.14,113.37,24472.0,114.06,114.06,113.14,113.37,24472.0
2020-03-19 14:10:00,113.37,114.64,113.37,114.46,4127.0,113.37,114.64,113.37,114.46,4127.0
2020-03-19 14:15:00,114.46,114.88,113.92,114.61,3224.0,114.46,114.88,113.92,114.61,3224.0
2020-03-19 14:20:00,114.64,114.95,114.02,114.59,7248.0,114.64,114.95,114.02,114.59,7248.0
2020-03-19 14:25:00,114.93,114.98,114.21,114.79,5398.0,114.93,114.98,114.21,114.79,5398.0
2020-03-19 14:30:00,114.88,115.16,114.68,114.82,12279.0,114.88,115.16,114.68,114.82,12279.0
2020-03-19 14:35:00,114.86,115.08,114.55,114.73,8833.0,114.86,115.08,114.55,114.73,8833.0
2020-03-19 14:40:00,114.86,116.0,114.86,116.0,8354.0,114.86,116.0,114.86,116.0,8354.0
2020-03-19 14:45:00,115.46,115.47,114.93,115.38,5282.0,115.46,115.47,114.93,115.38,5282.0
2020-03-19 14:50:00,115.23,115.26,114.57,114.88,25926.0,115.23,115.26,114.57,114.88,25926.0
2020-03-19 14:55:00,115.17,115.45,114.78,115.21,5287.0,115.17,115.45,114.78,115.21,5287.0
2020-03-19 15:00:00,115.21,115.55,114.84,115.41,17555.0,115.21,115.55,114.84,115.41,17555.0
2020-03-19 15:05:00,115.24,115.44,114.92,114.96,15230.0,115.24,115.44,114.92,114.96,15230.0
2020-03-19 15:10:00,114.97,115.7,114.78,115.18,17756.0,114.97,115.7,114.78,115.18,17756.0
2020-03-19 15:15:00,115.46,115.88,114.82,115.51,16871.0,115.46,115.88,114.82,115.51,16871.0
2020-03-19 15:20:00,115.65,115.88,115.13,115.47,10842.0,115.65,115.88,115.13,115.47,10842.0
2020-03-19 15:25:00,115.8,116.66,115.65,115.98,13467.0,115.8,116.66,115.65,115.98,13467.0
2020-03-19 15:30:00,116.06,116.33,115.45,115.96,22534.0,116.06,116.33,115.45,115.96,22534.0
2020-03-19 15:35:00,115.88,116.4,115.77,115.98,13896.0,115.88,116.4,115.77,115.98,13896.0
2020-03-19 15:40:00,115.78,117.3,115.68,116.88,22504.0,115.78,117.3,115.68,116.88,22504.0
2020-03-19 15:45:00,117.03,117.12,116.33,116.45,41672.0,117.03,117.12,116.33,116.45,41672.0
2020-03-19 15:50:00,116.57,116.57,114.33,115.33,79936.0,116.57,116.57,114.33,115.33,79936.0
2020-03-19 15:55:00,115.24,115.91,114.44,114.99,86461.0,115.24,115.91,114.44,114.99,86461.0
2020-03-20 09:30:00,116.6,118.16,115.06,117.78,162614.0,116.6,118.16,115.06,117.78,162614.0
2020-03-20 09:35:00,117.93,117.96,116.21,117.71,8970.0,117.93,117.96,116.21,117.71,8970.0
2020-03-20 09:40:00,117.86,118.92,117.46,117.53,3934.0,117.86,118.92,117.46,117.53,3934.0
2020-03-20 09:45:00,117.71,117.93,115.88,116.48,5684.0,117.71,117.93,115.88,116.48,5684.0
2020-03-20 09:50:00,116.2,116.96,116.2,116.7,1992.0,116.2,116.96,116.2,116.7,1992.0
2020-03-20 09:55:00,116.43,116.94,116.3,116.63,5795.0,116.43,116.94,116.3,116.63,5795.0
2020-03-20 10:00:00,116.71,117.44,116.58,116.98,5147.0,116.71,117.44,116.58,116.98,5147.0
2020-03-20 10:05:00,117.11,117.11,115.93,116.36,5087.0,117.11,117.11,115.93,116.36,5087.0
2020-03-20 10:10:00,116.39,116.83,116.22,116.27,5590.0,116.39,116.83,116.22,116.27,5590.0
2020-03-20 10:15:00,116.58,117.71,116.58,117.36,5430.0,116.58,117.71,116.58,117.36,5430.0
2020-03-20 10:20:00,116.86,117.66,116.71,117.26,5288.0,116.86,117.66,116.71,117.26,5288.0
2020-03-20 10:25:00,117.46,118.31,117.44,118.05,4059.0,117.46,118.31,117.44,118.05,4059.0
2020-03-20 10:30:00,118.27,119.56,117.97,119.56,5902.0,118.27,119.56,117.97,119.56,5902.0
2020-03-20 10:35:00,119.1,119.4,118.61,118.94,3925.0,119.1,119.4,118.61,118.94,3925.0
2020-03-20 10:40:00,119.07,119.28,118.65,118.79,3162.0,119.07,119.28,118.65,118.79,3162.0
2020-03-20 10:45:00,119.06,119.09,118.02,118.65,7274.0,119.06,119.09,118.02,118.65,7274.0
2020-03-20 10:50:00,118.52,119.18,118.52,118.99,9237.0,118.52,119.18,118.52,118.99,9237.0
2020-03-20 10:55:00,119.0,119.32,118.6,119.06,8570.0,119.0,119.32,118.6,119.06,8570.0
2020-03-20 11:00:00,118.83,119.02,117.45,117.53,14849.0,118.83,119.02,117.45,117.53,14849.0
2020-03-20 11:05:00,117.57,117.67,116.89,116.99,15778.0,117.57,117.67,116.89,116.99,15778.0
2020-03-20 11:10:00,117.17,118.07,116.42,116.82,15665.0,117.17,118.07,116.42,116.82,15665.0
2020-03-20 11:15:00,116.53,116.9,116.19,116.45,12157.0,116.53,116.9,116.19,116.45,12157.0
2020-03-20 11:20:00,116.65,116.65,115.33,115.52,10203.0,116.65,116.65,115.33,115.52,10203.0
2020-03-20 11:25:00,115.22,116.61,114.85,116.18,9252.0,115.22,116.61,114.85,116.18,9252.0
2020-03-20 11:30:00,116.09,116.25,115.5,115.8,12543.0,116.09,116.25,115.5,115.8,12543.0
2020-03-20 11:35:00,115.92,116.57,115.59,115.8,8937.0,115.92,116.57,115.59,115.8,8937.0
2020-03-20 11:40:00,115.74,115.83,115.07,115.07,5314.0,115.74,115.83,115.07,115.07,5314.0
2020-03-20 11:45:00,114.97,115.28,114.45,115.27,6961.0,114.97,115.28,114.45,115.27,6961.0
2020-03-20 11:50:00,115.08,115.62,114.46,114.81,4340.0,115.08,115.62,114.46,114.81,4340.0
2020-03-20 11:55:00,114.84,115.24,114.58,115.02,4666.0,114.84,115.24,114.58,115.02,4666.0
2020-03-20 12:00:00,115.0,115.38,114.53,114.72,4600.0,115.0,115.38,114.53,114.72,4600.0
2020-03-20 12:05:00,114.36,114.57,113.13,113.33,8446.0,114.36,114.57,113.13,113.33,8446.0
2020-03-20 12:10:00,113.43,114.08,113.35,113.69,6921.0,113.43,114.08,113.35,113.69,6921.0
2020-03-20 12:15:00,113.51,113.72,112.01,112.39,15335.0,113.51,113.72,112.01,112.39,15335.0
2020-03-20 12:20:00,112.47,112.64,111.5,111.92,16100.0,112.47,112.64,111.5,111.92,16100.0
2020-03-20 12:25:00,111.63,111.63,110.52,110.71,7250.0,111.63,111.63,110.52,110.71,7250.0
2020-03-20 12:30:00,110.77,112.72,110.77,112.72,14551.0,110.77,112.72,110.77,112.72,14551.0
2020-03-20 12:35:00,112.44,112.51,111.58,111.89,9629.0,112.44,112.51,111.58,111.89,9629.0
2020-03-20 12:40:00,111.95,112.77,111.36,112.66,11963.0,111.95,112.77,111.36,112.66,11963.0
2020-03-20 12:45:00,112.68,113.49,112.35,113.43,15080.0,112.68,113.49,112.35,113.43,15080.0
2020-03-20 12:50:00,113.57,114.26,113.33,113.93,9460.0,113.57,114.26,113.33,113.93,9460.0
2020-03-20 12:55:00,113.81,114.41,113.52,113.53,8826.0,113.81,114.41,113.52,113.53,8826.0
2020-03-20 13:00:00,113.44,114.29,113.44,113.89,8891.0,113.44,114.29,113.44,113.89,8891.0
2020-03-20 13:05:00,113.6,114.25,113.6,114.17,1900.0,113.6,114.25,113.6,114.17,1900.0
2020-03-20 13:10:00,114.23,114.53,113.45,114.05,10398.0,114.23,114.53,113.45,114.05,10398.0
2020-03-20 13:15:00,113.79,114.89,113.79,114.34,11197.0,113.79,114.89,113.79,114.34,11197.0
2020-03-20 13:20:00,114.22,114.43,112.96,113.04,11504.0,114.22,114.43,112.96,113.04,11504.0
2020-03-20 13:25:00,112.92,113.32,112.85,112.85,7160.0,112.92,113.32,112.85,112.85,7160.0
2020-03-20 13:30:00,113.1,113.51,112.75,112.89,7825.0,113.1,113.51,112.75,112.89,7825.0
2020-03-20 13:35:00,112.7,113.29,111.96,113.29,10671.0,112.7,113.29,111.96,113.29,10671.0
2020-03-20 13:40:00,112.98,113.03,112.42,112.68,6020.0,112.98,113.03,112.42,112.68,6020.0
2020-03-20 13:45:00,112.59,112.84,111.9,111.9,6743.0,112.59,112.84,111.9,111.9,6743.0
2020-03-20 13:50:00,112.18,112.63,112.04,112.04,7438.0,112.18,112.63,112.04,112.04,7438.0
2020-03-20 13:55:00,111.99,112.9,111.99,112.88,5080.0,111.99,112.9,111.99,112.88,5080.0
2020-03-20 14:00:00,113.3,113.3,112.31,112.72,7913.0,113.3,113.3,112.31,112.72,7913.0
2020-03-20 14:05:00,112.75,113.8,112.47,113.06,7262.0,112.75,113.8,112.47,113.06,7262.0
2020-03-20 14:10:00,112.95,113.0,111.98,112.17,6059.0,112.95,113.0,111.98,112.17,6059.0
2020-03-20 14:15:00,112.13,112.19,110.29,110.79,25920.0,112.13,112.19,110.29,110.79,25920.0
2020-03-20 14:20:00,111.2,111.61,110.84,110.84,17202.0,111.2,111.61,110.84,110.84,17202.0
2020-03-20 14:25:00,110.69,111.42,110.39,111.42,15713.0,110.69,111.42,110.39,111.42,15713.0
2020-03-20 14:30:00,111.49,111.71,110.79,111.15,6526.0,111.49,111.71,110.79,111.15,6526.0
2020-03-20 14:35:00,111.12,111.17,110.39,110.81,9045.0,111.12,111.17,110.39,110.81,9045.0
2020-03-20 14:40:00,110.77,110.77,110.11,110.56,8590.0,110.77,110.77,110.11,110.56,8590.0
2020-03-20 14:45:00,110.58,111.74,110.58,111.25,27223.0,110.58,111.74,110.58,111.25,27223.0
2020-03-20 14:50:00,111.33,111.8,109.85,109.87,7737.0,111.33,111.8,109.85,109.87,7737.0
2020-03-20 14:55:00,109.96,110.2,109.21,110.12,10638.0,109.96,110.2,109.21,110.12,10638.0
2020-03-20 15:00:00,110.12,110.75,109.81,110.19,11259.0,110.12,110.75,109.81,110.19,11259.0
2020-03-20 15:05:00,110.02,110.69,110.02,110.33,10917.0,110.02,110.69,110.02,110.33,10917.0
2020-03-20 15:10:00,110.12,110.94,110.06,110.18,11853.0,110.12,110.94,110.06,110.18,11853.0
2020-03-20 15:15:00,110.3,110.3,109.79,109.79,26931.0,110.3,110.3,109.79,109.79,26931.0
2020-03-20 15:20:00,109.86,110.68,109.71,110.25,15304.0,109.86,110.68,109.71,110.25,15304.0
2020-03-20 15:25:00,110.34,111.95,110.29,111.79,9347.0,110.34,111.95,110.29,111.79,9347.0
2020-03-20 15:30:00,111.86,113.0,111.63,112.36,14850.0,111.86,113.0,111.63,112.36,14850.0
2020-03-20 15:35:00,112.27,112.27,110.7,110.71,8750.0,112.27,112.27,110.7,110.71,8750.0
2020-03-20 15:40:00,110.94,112.17,110.85,111.29,15507.0,110.94,112.17,110.85,111.29,15507.0
2020-03-20 15:45:00,111.17,111.68,110.54,110.78,19337.0,111.17,111.68,110.54,110.78,19337.0
2020-03-20 15:50:00,110.5,110.71,109.28,110.71,58791.0,110.5,110.71,109.28,110.71,58791.0
2020-03-20 15:55:00,110.52,110.98,109.7,109.72,97812.0,110.52,110.98,109.7,109.72,97812.0
2020-03-23 09:30:00,110.35,110.35,107.36,108.43,36462.0,110.35,110.35,107.36,108.43,36462.0
2020-03-23 09:35:00,108.03,108.52,104.9,105.86,27347.0,108.03,108.52,104.9,105.86,27347.0
2020-03-23 09:40:00,105.55,107.35,105.55,107.04,14154.0,105.55,107.35,105.55,107.04,14154.0
2020-03-23 09:45:00,106.79,108.53,106.07,108.53,18159.0,106.79,108.53,106.07,108.53,18159.0
2020-03-23 09:50:00,108.55,109.72,108.05,109.06,6225.0,108.55,109.72,108.05,109.06,6225.0
2020-03-23 09:55:00,109.01,110.39,109.01,110.34,9755.0,109.01,110.39,109.01,110.34,9755.0
2020-03-23 10:00:00,110.7,110.82,108.62,108.62,14393.0,110.7,110.82,108.62,108.62,14393.0
2020-03-23 10:05:00,108.66,110.5,108.66,110.32,9902.0,108.66,110.5,108.66,110.32,9902.0
2020-03-23 10:10:00,110.31,112.48,110.31,111.87,11902.0,110.31,112.48,110.31,111.87,11902.0
2020-03-23 10:15:00,111.63,111.63,109.47,109.48,6243.0,111.63,111.63,109.47,109.48,6243.0
2020-03-23 10:20:00,109.59,111.05,109.45,110.45,9879.0,109.59,111.05,109.45,110.45,9879.0
2020-03-23 10:25:00,110.51,110.7,109.29,110.2,5382.0,110.51,110.7,109.29,110.2,5382.0
2020-03-23 10:30:00,109.69,109.87,108.94,109.08,6259.0,109.69,109.87,108.94,109.08,6259.0
2020-03-23 10:35:00,109.28,109.63,108.79,109.08,5542.0,109.28,109.63,108.79,109.08,5542.0
2020-03-23 10:40:00,109.34,110.0,108.57,110.0,9200.0,109.34,110.0,108.57,110.0,9200.0
2020-03-23 10:45:00,110.0,110.0,108.74,108.88,3930.0,110.0,110.0,108.74,108.88,3930.0
2020-03-23 10:50:00,108.81,109.0,108.12,108.12,3978.0,108.81,109.0,108.12,108.12,3978.0
2020-03-23 10:55:00,108.2,108.49,107.78,108.22,8560.0,108.2,108.49,107.78,108.22,8560.0
2020-03-23 11:00:00,108.09,108.49,107.58,108.35,8100.0,108.09,108.49,107.58,108.35,8100.0
2020-03-23 11:05:00,108.37,108.71,108.0,108.43,6540.0,108.37,108.71,108.0,108.43,6540.0
2020-03-23 11:10:00,108.52,108.99,108.38,108.6,19355.0,108.52,108.99,108.38,108.6,19355.0
2020-03-23 11:15:00,108.89,109.2,107.91,108.51,9605.0,108.89,109.2,107.91,108.51,9605.0
2020-03-23 11:20:00,108.59,108.59,106.83,106.83,9224.0,108.59,108.59,106.83,106.83,9224.0
2020-03-23 11:25:00,107.29,107.77,107.08,107.42,6280.0,107.29,107.77,107.08,107.42,6280.0
2020-03-23 11:30:00,107.42,108.35,107.18,107.94,6962.0,107.42,108.35,107.18,107.94,6962.0
2020-03-23 11:35:00,107.9,108.36,107.35,107.58,8800.0,107.9,108.36,107.35,107.58,8800.0
2020-03-23 11:40:00,107.79,107.79,106.38,106.38,3700.0,107.79,107.79,106.38,106.38,3700.0
2020-03-23 11:45:00,106.36,107.01,106.36,106.72,5200.0,106.36,107.01,106.36,106.72,5200.0
2020-03-23 11:50:00,106.6,107.82,106.6,107.54,3600.0,106.6,107.82,106.6,107.54,3600.0
2020-03-23 11:55:00,107.32,107.57,106.76,107.57,4047.0,107.32,107.57,106.76,107.57,4047.0
2020-03-23 12:00:00,107.6,108.56,107.39,108.0,5546.0,107.6,108.56,107.39,108.0,5546.0
2020-03-23 12:05:00,108.26,108.77,106.94,106.95,5985.0,108.26,108.77,106.94,106.95,5985.0
2020-03-23 12:10:00,107.03,107.28,106.55,107.08,4921.0,107.03,107.28,106.55,107.08,4921.0
2020-03-23 12:15:00,107.29,108.74,106.84,108.74,8119.0,107.29,108.74,106.84,108.74,8119.0
2020-03-23 12:20:00,108.61,108.99,108.21,108.78,5016.0,108.61,108.99,108.21,108.78,5016.0
2020-03-23 12:25:00,108.62,108.67,107.89,108.04,3632.0,108.62,108.67,107.89,108.04,3632.0
2020-03-23 12:30:00,108.19,108.19,107.6,108.02,5715.0,108.19,108.19,107.6,108.02,5715.0
2020-03-23 12:35:00,108.23,108.68,107.96,108.52,2831.0,108.23,108.68,107.96,108.52,2831.0
2020-03-23 12:40:00,108.55,109.99,108.55,109.85,4100.0,108.55,109.99,108.55,109.85,4100.0
2020-03-23 12:45:00,109.79,111.27,109.55,110.83,7560.0,109.79,111.27,109.55,110.83,7560.0
2020-03-23 12:50:00,110.98,111.09,109.76,109.81,7301.0,110.98,111.09,109.76,109.81,7301.0
2020-03-23 12:55:00,109.82,111.07,109.82,110.08,10999.0,109.82,111.07,109.82,110.08,10999.0
2020-03-23 13:00:00,110.26,110.3,109.31,109.48,11319.0,110.26,110.3,109.31,109.48,11319.0
2020-03-23 13:05:00,109.09,110.17,109.08,109.84,6276.0,109.09,110.17,109.08,109.84,6276.0
2020-03-23 13:10:00,109.94,111.21,109.73,110.33,28619.0,109.94,111.21,109.73,110.33,28619.0
2020-03-23 13:15:00,110.28,110.35,109.74,110.21,5209.0,110.28,110.35,109.74,110.21,5209.0
2020-03-23 13:20:00,110.06,110.68,109.75,109.79,19915.0,110.06,110.68,109.75,109.79,19915.0
2020-03-23 13:25:00,109.72,110.05,109.34,109.37,17750.0,109.72,110.05,109.34,109.37,17750.0
2020-03-23 13:30:00,109.19,109.83,108.25,109.6,15578.0,109.19,109.83,108.25,109.6,15578.0
2020-03-23 13:35:00,109.61,109.81,108.76,109.22,6108.0,109.61,109.81,108.76,109.22,6108.0
2020-03-23 13:40:00,109.13,109.28,108.06,108.2,14715.0,109.13,109.28,108.06,108.2,14715.0
2020-03-23 13:45:00,108.28,109.53,108.18,109.39,17937.0,108.28,109.53,108.18,109.39,17937.0
2020-03-23 13:50:00,109.27,109.27,108.01,108.38,8194.0,109.27,109.27,108.01,108.38,8194.0
2020-03-23 13:55:00,108.04,108.18,106.62,106.96,8218.0,108.04,108.18,106.62,106.96,8218.0
2020-03-23 14:00:00,107.05,107.33,106.15,107.33,6422.0,107.05,107.33,106.15,107.33,6422.0
2020-03-23 14:05:00,107.25,108.18,106.96,107.02,6922.0,107.25,108.18,106.96,107.02,6922.0
2020-03-23 14:10:00,107.0,107.69,106.98,107.46,4297.0,107.0,107.69,106.98,107.46,4297.0
2020-03-23 14:15:00,107.47,107.95,107.25,107.25,5933.0,107.47,107.95,107.25,107.25,5933.0
2020-03-23 14:20:00,107.32,107.62,106.18,107.62,32415.0,107.32,107.62,106.18,107.62,32415.0
2020-03-23 14:25:00,107.61,108.84,107.24,108.36,7831.0,107.61,108.84,107.24,108.36,7831.0
2020-03-23 14:30:00,108.48,108.48,107.1,107.38,4658.0,108.48,108.48,107.1,107.38,4658.0
2020-03-23 14:35:00,107.38,107.91,107.15,107.77,3900.0,107.38,107.91,107.15,107.77,3900.0
2020-03-23 14:40:00,107.83,108.48,107.27,108.48,4700.0,107.83,108.48,107.27,108.48,4700.0
2020-03-23 14:45:00,108.43,109.54,107.8,109.28,9516.0,108.43,109.54,107.8,109.28,9516.0
2020-03-23 14:50:00,109.26,109.35,107.4,107.83,9474.0,109.26,109.35,107.4,107.83,9474.0
2020-03-23 14:55:00,107.75,108.01,107.17,107.17,9992.0,107.75,108.01,107.17,107.17,9992.0
2020-03-23 15:00:00,107.22,107.76,106.67,107.76,8330.0,107.22,107.76,106.67,107.76,8330.0
2020-03-23 15:05:00,107.46,108.16,107.36,107.48,6467.0,107.46,108.16,107.36,107.48,6467.0
2020-03-23 15:10:00,107.43,107.48,107.01,107.16,9567.0,107.43,107.48,107.01,107.16,9567.0
2020-03-23 15:15:00,107.23,107.54,107.03,107.18,6238.0,107.23,107.54,107.03,107.18,6238.0
2020-03-23 15:20:00,107.08,107.13,106.06,106.36,11353.0,107.08,107.13,106.06,106.36,11353.0
2020-03-23 15:25:00,106.2,106.9,106.2,106.52,12322.0,106.2,106.9,106.2,106.52,12322.0
2020-03-23 15:30:00,106.58,106.63,105.64,106.07,14274.0,106.58,106.63,105.64,106.07,14274.0
2020-03-23 15:35:00,106.02,107.64,105.9,107.21,14316.0,106.02,107.64,105.9,107.21,14316.0
2020-03-23 15:40:00,107.11,107.35,106.35,107.05,17421.0,107.11,107.35,106.35,107.05,17421.0
2020-03-23 15:45:00,106.94,107.9,106.94,107.11,23156.0,106.94,107.9,106.94,107.11,23156.0
2020-03-23 15:50:00,106.6,109.0,106.56,108.74,48003.0,106.6,109.0,106.56,108.74,48003.0
2020-03-23 15:55:00,108.93,109.29,108.05,108.14,67488.0,108.93,109.29,108.05,108.14,67488.0
2020-03-24 09:30:00,114.28,118.5,114.01,118.09,34421.0,114.28,118.5,114.01,118.09,34421.0
2020-03-24 09:35:00,118.86,120.47,118.49,119.16,12055.0,118.86,120.47,118.49,119.16,12055.0
2020-03-24 09:40:00,119.38,119.39,116.47,116.47,4603.0,119.38,119.39,116.47,116.47,4603.0
2020-03-24 09:45:00,116.38,117.0,115.44,116.7,8374.0,116.38,117.0,115.44,116.7,8374.0
2020-03-24 09:50:00,116.87,117.97,116.7,117.24,8463.0,116.87,117.97,116.7,117.24,8463.0
2020-03-24 09:55:00,117.23,117.32,115.35,115.61,6852.0,117.23,117.32,115.35,115.61,6852.0
2020-03-24 10:00:00,115.61,116.01,114.91,115.34,6450.0,115.61,116.01,114.91,115.34,6450.0
2020-03-24 10:05:00,115.57,116.75,115.57,115.87,9208.0,115.57,116.75,115.57,115.87,9208.0
2020-03-24 10:10:00,115.86,115.91,115.31,115.8,8973.0,115.86,115.91,115.31,115.8,8973.0
2020-03-24 10:15:00,115.93,116.07,114.73,115.18,23755.0,115.93,116.07,114.73,115.18,23755.0
2020-03-24 10:20:00,115.13,116.35,114.89,116.35,8157.0,115.13,116.35,114.89,116.35,8157.0
2020-03-24 10:25:00,116.82,116.98,115.95,116.09,8835.0,116.82,116.98,115.95,116.09,8835.0
2020-03-24 10:30:00,116.22,116.42,115.61,116.15,6969.0,116.22,116.42,115.61,116.15,6969.0
2020-03-24 10:35:00,116.12,117.21,116.06,117.21,3628.0,116.12,117.21,116.06,117.21,3628.0
2020-03-24 10:40:00,116.83,117.18,116.17,116.61,8737.0,116.83,117.18,116.17,116.61,8737.0
2020-03-24 10:45:00,116.53,116.53,115.23,115.23,9125.0,116.53,116.53,115.23,115.23,9125.0
2020-03-24 10:50:00,115.36,116.04,115.09,115.99,10619.0,115.36,116.04,115.09,115.99,10619.0
2020-03-24 10:55:00,115.88,117.83,115.5,117.83,25687.0,115.88,117.83,115.5,117.83,25687.0
2020-03-24 11:00:00,117.59,118.51,117.47,117.84,6856.0,117.59,118.51,117.47,117.84,6856.0
2020-03-24 11:05:00,117.52,117.81,116.93,117.03,4600.0,117.52,117.81,116.93,117.03,4600.0
2020-03-24 11:10:00,117.04,117.81,116.81,117.47,4948.0,117.04,117.81,116.81,117.47,4948.0
2020-03-24 11:15:00,117.98,118.47,117.35,118.47,21417.0,117.98,118.47,117.35,118.47,21417.0
2020-03-24 11:20:00,118.08,118.91,118.08,118.14,5339.0,118.08,118.91,118.08,118.14,5339.0
2020-03-24 11:25:00,118.33,118.88,118.27,118.83,6873.0,118.33,118.88,118.27,118.83,6873.0
2020-03-24 11:30:00,118.68,118.78,117.67,118.11,9837.0,118.68,118.78,117.67,118.11,9837.0
2020-03-24 11:35:00,118.22,119.07,118.15,119.07,4399.0,118.22,119.07,118.15,119.07,4399.0
2020-03-24 11:40:00,118.84,119.32,118.83,119.14,6772.0,118.84,119.32,118.83,119.14,6772.0
2020-03-24 11:45:00,118.98,119.2,118.34,118.34,3995.0,118.98,119.2,118.34,118.34,3995.0
2020-03-24 11:50:00,118.3,119.24,118.26,119.24,14219.0,118.3,119.24,118.26,119.24,14219.0
2020-03-24 11:55:00,119.24,119.99,119.24,119.65,7502.0,119.24,119.99,119.24,119.65,7502.0
2020-03-24 12:00:00,119.98,120.02,119.15,119.41,11426.0,119.98,120.02,119.15,119.41,11426.0
2020-03-24 12:05:00,119.26,119.45,118.93,119.11,6255.0,119.26,119.45,118.93,119.11,6255.0
2020-03-24 12:10:00,119.29,119.32,118.91,118.91,6695.0,119.29,119.32,118.91,118.91,6695.0
2020-03-24 12:15:00,118.94,119.49,118.94,119.44,5564.0,118.94,119.49,118.94,119.44,5564.0
2020-03-24 12:20:00,119.49,120.49,119.49,120.05,8584.0,119.49,120.49,119.49,120.05,8584.0
2020-03-24 12:25:00,120.15,120.45,119.93,120.29,6708.0,120.15,120.45,119.93,120.29,6708.0
2020-03-24 12:30:00,120.42,120.88,120.09,120.88,9777.0,120.42,120.88,120.09,120.88,9777.0
2020-03-24 12:35:00,120.98,121.47,120.71,121.35,6251.0,120.98,121.47,120.71,121.35,6251.0
2020-03-24 12:40:00,121.25,121.28,120.57,120.79,7283.0,121.25,121.28,120.57,120.79,7283.0
2020-03-24 12:45:00,120.82,120.82,120.02,120.08,5842.0,120.82,120.82,120.02,120.08,5842.0
2020-03-24 12:50:00,120.12,120.15,119.51,119.61,7934.0,120.12,120.15,119.51,119.61,7934.0
2020-03-24 12:55:00,119.69,120.23,119.52,119.59,10459.0,119.69,120.23,119.52,119.59,10459.0
2020-03-24 13:00:00,119.52,119.79,119.0,119.5,9550.0,119.52,119.79,119.0,119.5,9550.0
2020-03-24 13:05:00,119.36,119.43,118.54,118.55,11043.0,119.36,119.43,118.54,118.55,11043.0
2020-03-24 13:10:00,118.7,119.55,118.46,119.55,4360.0,118.7,119.55,118.46,119.55,4360.0
2020-03-24 13:15:00,119.49,119.64,118.02,118.02,7168.0,119.49,119.64,118.02,118.02,7168.0
2020-03-24 13:20:00,118.02,118.12,117.61,117.92,7632.0,118.02,118.12,117.61,117.92,7632.0
2020-03-24 13:25:00,117.92,118.78,117.92,118.49,4528.0,117.92,118.78,117.92,118.49,4528.0
2020-03-24 13:30:00,118.5,118.8,118.32,118.32,21320.0,118.5,118.8,118.32,118.32,21320.0
2020-03-24 13:35:00,118.38,118.67,118.21,118.58,10300.0,118.38,118.67,118.21,118.58,10300.0
2020-03-24 13:40:00,118.6,118.62,118.13,118.49,9582.0,118.6,118.62,118.13,118.49,9582.0
2020-03-24 13:45:00,118.47,118.65,118.02,118.1,12377.0,118.47,118.65,118.02,118.1,12377.0
2020-03-24 13:50:00,118.19,118.26,117.59,117.98,7748.0,118.19,118.26,117.59,117.98,7748.0
2020-03-24 13:55:00,117.8,118.7,117.79,117.95,10284.0,117.8,118.7,117.79,117.95,10284.0
2020-03-24 14:00:00,117.93,118.11,117.47,117.68,10347.0,117.93,118.11,117.47,117.68,10347.0
2020-03-24 14:05:00,117.69,117.84,116.81,116.98,7813.0,117.69,117.84,116.81,116.98,7813.0
2020-03-24 14:10:00,117.05,117.85,116.81,117.5,10319.0,117.05,117.85,116.81,117.5,10319.0
2020-03-24 14:15:00,117.43,118.49,117.43,118.07,6007.0,117.43,118.49,117.43,118.07,6007.0
2020-03-24 14:20:00,118.3,118.34,117.92,118.34,7071.0,118.3,118.34,117.92,118.34,7071.0
2020-03-24 14:25:00,118.22,118.58,117.85,118.31,18503.0,118.22,118.58,117.85,118.31,18503.0
2020-03-24 14:30:00,118.23,118.35,117.94,118.28,9801.0,118.23,118.35,117.94,118.28,9801.0
2020-03-24 14:35:00,118.41,119.27,118.25,119.17,21887.0,118.41,119.27,118.25,119.17,21887.0
2020-03-24 14:40:00,119.28,119.37,118.17,118.17,10146.0,119.28,119.37,118.17,118.17,10146.0
2020-03-24 14:45:00,118.52,118.63,117.65,117.79,10145.0,118.52,118.63,117.65,117.79,10145.0
2020-03-24 14:50:00,117.74,118.51,117.3,118.25,23496.0,117.74,118.51,117.3,118.25,23496.0
2020-03-24 14:55:00,118.1,118.94,118.06,118.81,8946.0,118.1,118.94,118.06,118.81,8946.0
2020-03-24 15:00:00,118.83,118.88,118.47,118.6,12934.0,118.83,118.88,118.47,118.6,12934.0
2020-03-24 15:05:00,118.64,119.15,118.04,119.0,23915.0,118.64,119.15,118.04,119.0,23915.0
2020-03-24 15:10:00,118.91,119.18,118.49,118.87,10705.0,118.91,119.18,118.49,118.87,10705.0
2020-03-24 15:15:00,118.89,119.11,118.38,118.81,12320.0,118.89,119.11,118.38,118.81,12320.0
2020-03-24 15:20:00,118.73,119.0,118.47,118.8,10597.0,118.73,119.0,118.47,118.8,10597.0
2020-03-24 15:25:00,118.73,119.25,118.68,119.04,12805.0,118.73,119.25,118.68,119.04,12805.0
2020-03-24 15:30:00,119.02,119.44,118.96,119.34,18901.0,119.02,119.44,118.96,119.34,18901.0
2020-03-24 15:35:00,119.38,119.6,118.97,119.41,13944.0,119.38,119.6,118.97,119.41,13944.0
2020-03-24 15:40:00,119.41,119.87,119.34,119.49,17604.0,119.41,119.87,119.34,119.49,17604.0
2020-03-24 15:45:00,119.48,119.64,118.2,118.37,18716.0,119.48,119.64,118.2,118.37,18716.0
2020-03-24 15:50:00,118.46,121.46,118.28,121.39,58357.0,118.46,121.46,118.28,121.39,58357.0
2020-03-24 15:55:00,121.4,121.43,119.93,120.6,111809.0,121.4,121.43,119.93,120.6,111809.0
2020-03-25 09:30:00,119.99,121.29,118.92,120.83,19338.0,119.99,121.29,118.92,120.83,19338.0
2020-03-25 09:35:00,120.99,122.45,120.4,122.44,5916.0,120.99,122.45,120.4,122.44,5916.0
2020-03-25 09:40:00,121.8,122.09,121.0,121.02,8235.0,121.8,122.09,121.0,121.02,8235.0
2020-03-25 09:45:00,120.95,120.95,119.95,120.19,3203.0,120.95,120.95,119.95,120.19,3203.0
2020-03-25 09:50:00,120.46,120.88,119.7,119.93,8268.0,120.46,120.88,119.7,119.93,8268.0
2020-03-25 09:55:00,119.86,120.09,119.39,119.91,5246.0,119.86,120.09,119.39,119.91,5246.0
2020-03-25 10:00:00,119.86,119.86,118.12,118.53,5534.0,119.86,119.86,118.12,118.53,5534.0
2020-03-25 10:05:00,118.65,119.39,118.35,119.17,6485.0,118.65,119.39,118.35,119.17,6485.0
2020-03-25 10:10:00,119.41,119.41,118.34,118.41,6798.0,119.41,119.41,118.34,118.41,6798.0
2020-03-25 10:15:00,118.43,119.16,117.9,118.42,15397.0,118.43,119.16,117.9,118.42,15397.0
2020-03-25 10:20:00,118.56,119.47,118.34,119.15,8226.0,118.56,119.47,118.34,119.15,8226.0
2020-03-25 10:25:00,119.07,119.08,118.01,118.74,3154.0,119.07,119.08,118.01,118.74,3154.0
2020-03-25 10:30:00,119.09,119.5,118.99,119.12,5285.0,119.09,119.5,118.99,119.12,5285.0
2020-03-25 10:35:00,119.04,119.66,118.69,119.62,4285.0,119.04,119.66,118.69,119.62,4285.0
2020-03-25 10:40:00,119.78,119.99,118.76,118.97,5379.0,119.78,119.99,118.76,118.97,5379.0
2020-03-25 10:45:00,119.11,119.67,118.88,119.66,3300.0,119.11,119.67,118.88,119.66,3300.0
2020-03-25 10:50:00,119.68,120.07,119.3,119.32,7262.0,119.68,120.07,119.3,119.32,7262.0
2020-03-25 10:55:00,119.36,120.54,119.16,120.36,6136.0,119.36,120.54,119.16,120.36,6136.0
2020-03-25 11:00:00,120.42,120.74,119.75,119.93,8531.0,120.42,120.74,119.75,119.93,8531.0
2020-03-25 11:05:00,119.97,120.54,119.7,119.99,8650.0,119.97,120.54,119.7,119.99,8650.0
2020-03-25 11:10:00,120.15,120.29,119.52,119.63,9870.0,120.15,120.29,119.52,119.63,9870.0
2020-03-25 11:15:00,119.54,120.76,119.12,120.7,9371.0,119.54,120.76,119.12,120.7,9371.0
2020-03-25 11:20:00,120.31,120.67,119.63,119.67,8934.0,120.31,120.67,119.63,119.67,8934.0
2020-03-25 11:25:00,119.6,120.96,119.55,119.93,7147.0,119.6,120.96,119.55,119.93,7147.0
2020-03-25 11:30:00,119.72,120.06,119.65,120.0,3957.0,119.72,120.06,119.65,120.0,3957.0
2020-03-25 11:35:00,119.64,119.76,119.49,119.59,1952.0,119.64,119.76,119.49,119.59,1952.0
2020-03-25 11:40:00,119.43,119.52,118.88,118.99,6288.0,119.43,119.52,118.88,118.99,6288.0
2020-03-25 11:45:00,118.9,120.32,118.74,119.89,4177.0,118.9,120.32,118.74,119.89,4177.0
2020-03-25 11:50:00,120.27,120.27,119.2,119.57,7750.0,120.27,120.27,119.2,119.57,7750.0
2020-03-25 11:55:00,119.58,120.35,119.27,119.49,18419.0,119.58,120.35,119.27,119.49,18419.0
2020-03-25 12:00:00,119.42,120.95,119.33,120.81,6330.0,119.42,120.95,119.33,120.81,6330.0
2020-03-25 12:05:00,120.88,121.0,120.58,120.61,12915.0,120.88,121.0,120.58,120.61,12915.0
2020-03-25 12:10:00,120.63,121.09,120.62,120.88,6672.0,120.63,121.09,120.62,120.88,6672.0
2020-03-25 12:15:00,121.01,121.36,120.95,121.04,18062.0,121.01,121.36,120.95,121.04,18062.0
2020-03-25 12:20:00,120.85,121.59,120.72,121.59,6603.0,120.85,121.59,120.72,121.59,6603.0
2020-03-25 12:25:00,121.61,121.99,121.55,121.62,7070.0,121.61,121.99,121.55,121.62,7070.0
2020-03-25 12:30:00,121.62,121.63,120.7,121.63,6142.0,121.62,121.63,120.7,121.63,6142.0
2020-03-25 12:35:00,121.64,121.64,120.85,121.32,11150.0,121.64,121.64,120.85,121.32,11150.0
2020-03-25 12:40:00,121.33,121.79,120.52,121.79,10065.0,121.33,121.79,120.52,121.79,10065.0
2020-03-25 12:45:00,121.6,121.95,121.01,121.2,5183.0,121.6,121.95,121.01,121.2,5183.0
2020-03-25 12:50:00,121.31,122.0,121.31,121.57,9693.0,121.31,122.0,121.31,121.57,9693.0
2020-03-25 12:55:00,121.26,121.85,120.84,121.74,3726.0,121.26,121.85,120.84,121.74,3726.0
2020-03-25 13:00:00,121.74,122.03,121.38,121.75,8902.0,121.74,122.03,121.38,121.75,8902.0
2020-03-25 13:05:00,121.86,122.91,121.64,122.81,6923.0,121.86,122.91,121.64,122.81,6923.0
2020-03-25 13:10:00,122.81,123.09,122.31,122.48,6796.0,122.81,123.09,122.31,122.48,6796.0
2020-03-25 13:15:00,122.63,123.5,122.6,123.5,2671.0,122.63,123.5,122.6,123.5,2671.0
2020-03-25 13:20:00,123.44,123.84,123.22,123.49,18006.0,123.44,123.84,123.22,123.49,18006.0
2020-03-25 13:25:00,123.42,123.42,122.47,122.99,6408.0,123.42,123.42,122.47,122.99,6408.0
2020-03-25 13:30:00,122.98,123.5,122.89,123.49,6026.0,122.98,123.5,122.89,123.49,6026.0
2020-03-25 13:35:00,123.33,124.04,123.02,123.91,4262.0,123.33,124.04,123.02,123.91,4262.0
2020-03-25 13:40:00,124.05,124.78,124.03,124.69,8286.0,124.05,124.78,124.03,124.69,8286.0
2020-03-25 13:45:00,124.61,125.19,124.5,124.51,19041.0,124.61,125.19,124.5,124.51,19041.0
2020-03-25 13:50:00,124.51,125.27,124.1,124.34,9721.0,124.51,125.27,124.1,124.34,9721.0
2020-03-25 13:55:00,124.18,124.57,123.79,124.19,5998.0,124.18,124.57,123.79,124.19,5998.0
2020-03-25 14:00:00,124.44,124.53,123.31,123.53,4938.0,124.44,124.53,123.31,123.53,4938.0
2020-03-25 14:05:00,123.4,123.43,122.06,122.71,12998.0,123.4,123.43,122.06,122.71,12998.0
2020-03-25 14:10:00,122.72,123.55,122.4,123.55,3826.0,122.72,123.55,122.4,123.55,3826.0
2020-03-25 14:15:00,123.41,124.16,123.4,124.16,5204.0,123.41,124.16,123.4,124.16,5204.0
2020-03-25 14:20:00,124.46,124.53,123.6,123.79,6639.0,124.46,124.53,123.6,123.79,6639.0
2020-03-25 14:25:00,123.86,124.06,123.29,124.06,5571.0,123.86,124.06,123.29,124.06,5571.0
2020-03-25 14:30:00,123.66,123.88,122.99,123.12,5938.0,123.66,123.88,122.99,123.12,5938.0
2020-03-25 14:35:00,123.28,123.77,122.97,123.77,4204.0,123.28,123.77,122.97,123.77,4204.0
2020-03-25 14:40:00,123.56,123.69,123.17,123.36,11833.0,123.56,123.69,123.17,123.36,11833.0
2020-03-25 14:45:00,123.45,124.04,123.35,123.7,5700.0,123.45,124.04,123.35,123.7,5700.0
2020-03-25 14:50:00,123.71,123.94,123.13,123.47,6538.0,123.71,123.94,123.13,123.47,6538.0
2020-03-25 14:55:00,123.86,124.55,123.79,124.49,4476.0,123.86,124.55,123.79,124.49,4476.0
2020-03-25 15:00:00,124.22,124.85,124.0,124.85,6229.0,124.22,124.85,124.0,124.85,6229.0
2020-03-25 15:05:00,124.86,124.87,124.1,124.19,6573.0,124.86,124.87,124.1,124.19,6573.0
2020-03-25 15:10:00,124.06,124.34,123.74,124.34,7367.0,124.06,124.34,123.74,124.34,7367.0
2020-03-25 15:15:00,124.42,124.73,124.23,124.66,10826.0,124.42,124.73,124.23,124.66,10826.0
2020-03-25 15:20:00,124.57,124.8,124.17,124.8,17230.0,124.57,124.8,124.17,124.8,17230.0
2020-03-25 15:25:00,124.67,124.92,124.15,124.61,17456.0,124.67,124.92,124.15,124.61,17456.0
2020-03-25 15:30:00,124.6,125.63,124.6,125.29,13071.0,124.6,125.63,124.6,125.29,13071.0
2020-03-25 15:35:00,125.35,125.46,124.96,125.03,7890.0,125.35,125.46,124.96,125.03,7890.0
2020-03-25 15:40:00,125.11,125.35,123.96,124.17,19708.0,125.11,125.35,123.96,124.17,19708.0
2020-03-25 15:45:00,124.16,124.59,123.33,123.79,24823.0,124.16,124.59,123.33,123.79,24823.0
2020-03-25 15:50:00,123.26,123.53,121.8,121.97,49738.0,123.26,123.53,121.8,121.97,49738.0
2020-03-25 15:55:00,122.09,122.51,121.01,121.14,72183.0,122.09,122.51,121.01,121.14,72183.0
2020-03-26 09:30:00,122.24,124.0,121.56,123.67,10211.0,122.24,124.0,121.56,123.67,10211.0
2020-03-26 09:35:00,123.42,124.93,123.41,124.07,3885.0,123.42,124.93,123.41,124.07,3885.0
2020-03-26 09:40:00,123.88,124.47,123.52,124.05,4100.0,123.88,124.47,123.52,124.05,4100.0
2020-03-26 09:45:00,123.37,123.57,121.77,123.36,8315.0,123.37,123.57,121.77,123.36,8315.0
2020-03-26 09:50:00,123.35,123.36,122.23,123.2,6513.0,123.35,123.36,122.23,123.2,6513.0
2020-03-26 09:55:00,123.46,124.44,123.31,123.31,8086.0,123.46,124.44,123.31,123.31,8086.0
2020-03-26 10:00:00,123.94,124.57,123.38,124.41,10119.0,123.94,124.57,123.38,124.41,10119.0
2020-03-26 10:05:00,124.75,125.77,124.63,125.77,7884.0,124.75,125.77,124.63,125.77,7884.0
2020-03-26 10:10:00,125.97,126.12,125.11,125.19,7875.0,125.97,126.12,125.11,125.19,7875.0
2020-03-26 10:15:00,125.24,126.98,125.19,126.83,2600.0,125.24,126.98,125.19,126.83,2600.0
2020-03-26 10:20:00,127.17,127.4,126.37,126.82,5826.0,127.17,127.4,126.37,126.82,5826.0
2020-03-26 10:25:00,126.43,126.81,126.33,126.33,1889.0,126.43,126.81,126.33,126.33,1889.0
2020-03-26 10:30:00,126.69,127.45,126.33,126.86,3447.0,126.69,127.45,126.33,126.86,3447.0
2020-03-26 10:35:00,126.91,127.02,125.2,125.63,7418.0,126.91,127.02,125.2,125.63,7418.0
2020-03-26 10:40:00,125.2,125.46,124.65,125.46,3775.0,125.2,125.46,124.65,125.46,3775.0
2020-03-26 10:45:00,125.28,125.28,124.36,124.42,3240.0,125.28,125.28,124.36,124.42,3240.0
2020-03-26 10:50:00,124.61,124.98,123.3,123.64,48154.0,124.61,124.98,123.3,123.64,48154.0
2020-03-26 10:55:00,123.83,125.11,123.82,124.92,3090.0,123.83,125.11,123.82,124.92,3090.0
2020-03-26 11:00:00,124.91,124.98,124.42,124.42,1100.0,124.91,124.98,124.42,124.42,1100.0
2020-03-26 11:05:00,124.8,125.02,123.78,123.83,2832.0,124.8,125.02,123.78,123.83,2832.0
2020-03-26 11:10:00,123.83,124.07,123.68,123.88,4982.0,123.83,124.07,123.68,123.88,4982.0
2020-03-26 11:15:00,124.09,124.71,123.91,124.69,3677.0,124.09,124.71,123.91,124.69,3677.0
2020-03-26 11:20:00,124.63,124.7,124.12,124.35,6971.0,124.63,124.7,124.12,124.35,6971.0
2020-03-26 11:25:00,124.54,124.59,124.23,124.27,2600.0,124.54,124.59,124.23,124.27,2600.0
2020-03-26 11:30:00,124.37,124.9,124.35,124.73,2700.0,124.37,124.9,124.35,124.73,2700.0
2020-03-26 11:35:00,124.4,124.52,123.79,123.93,6616.0,124.4,124.52,123.79,123.93,6616.0
2020-03-26 11:40:00,124.09,124.48,124.03,124.19,7306.0,124.09,124.48,124.03,124.19,7306.0
2020-03-26 11:45:00,124.24,124.24,123.11,123.48,12706.0,124.24,124.24,123.11,123.48,12706.0
2020-03-26 11:50:00,123.31,124.34,123.31,124.16,4833.0,123.31,124.34,123.31,124.16,4833.0
2020-03-26 11:55:00,123.99,124.0,123.46,123.99,2400.0,123.99,124.0,123.46,123.99,2400.0
2020-03-26 12:00:00,124.15,124.63,123.23,123.68,24857.0,124.15,124.63,123.23,123.68,24857.0
2020-03-26 12:05:00,123.48,123.86,123.47,123.57,2400.0,123.48,123.86,123.47,123.57,2400.0
2020-03-26 12:10:00,123.53,123.63,122.39,122.56,6955.0,123.53,123.63,122.39,122.56,6955.0
2020-03-26 12:15:00,122.66,122.66,122.33,122.6,7716.0,122.66,122.66,122.33,122.6,7716.0
2020-03-26 12:20:00,122.62,123.19,122.62,123.07,4699.0,122.62,123.19,122.62,123.07,4699.0
2020-03-26 12:25:00,123.07,123.52,123.02,123.32,19193.0,123.07,123.52,123.02,123.32,19193.0
2020-03-26 12:30:00,123.33,123.54,123.13,123.13,12829.0,123.33,123.54,123.13,123.13,12829.0
2020-03-26 12:35:00,123.23,123.39,122.66,123.08,7717.0,123.23,123.39,122.66,123.08,7717.0
2020-03-26 12:40:00,123.05,123.38,122.79,123.11,2754.0,123.05,123.38,122.79,123.11,2754.0
2020-03-26 12:45:00,123.14,123.33,122.82,123.33,4611.0,123.14,123.33,122.82,123.33,4611.0
2020-03-26 12:50:00,123.46,124.32,123.46,123.53,9839.0,123.46,124.32,123.46,123.53,9839.0
2020-03-26 12:55:00,123.63,124.26,123.39,123.86,6113.0,123.63,124.26,123.39,123.86,6113.0
2020-03-26 13:00:00,123.82,123.95,123.58,123.71,1860.0,123.82,123.95,123.58,123.71,1860.0
2020-03-26 13:05:00,123.81,124.0,123.14,123.15,3435.0,123.81,124.0,123.14,123.15,3435.0
2020-03-26 13:10:00,123.27,123.38,123.09,123.38,2566.0,123.27,123.38,123.09,123.38,2566.0
2020-03-26 13:15:00,123.15,123.54,122.99,123.26,3779.0,123.15,123.54,122.99,123.26,3779.0
2020-03-26 13:20:00,123.35,123.42,123.0,123.34,2607.0,123.35,123.42,123.0,123.34,2607.0
2020-03-26 13:25:00,123.53,123.72,122.98,123.09,16211.0,123.53,123.72,122.98,123.09,16211.0
2020-03-26 13:30:00,122.91,123.04,122.45,122.88,4789.0,122.91,123.04,122.45,122.88,4789.0
2020-03-26 13:35:00,122.84,123.25,122.84,123.16,3441.0,122.84,123.25,122.84,123.16,3441.0
2020-03-26 13:40:00,123.28,123.83,123.28,123.64,4230.0,123.28,123.83,123.28,123.64,4230.0
2020-03-26 13:45:00,123.45,123.8,123.2,123.8,16441.0,123.45,123.8,123.2,123.8,16441.0
2020-03-26 13:50:00,123.76,124.37,123.76,124.03,2999.0,123.76,124.37,123.76,124.03,2999.0
2020-03-26 13:55:00,123.89,124.3,123.48,124.0,12868.0,123.89,124.3,123.48,124.0,12868.0
2020-03-26 14:00:00,124.18,124.71,124.01,124.71,2478.0,124.18,124.71,124.01,124.71,2478.0
2020-03-26 14:05:00,124.7,124.7,123.94,124.2,2946.0,124.7,124.7,123.94,124.2,2946.0
2020-03-26 14:10:00,124.21,124.38,123.66,124.05,3304.0,124.21,124.38,123.66,124.05,3304.0
2020-03-26 14:15:00,123.89,124.37,123.83,124.37,2704.0,123.89,124.37,123.83,124.37,2704.0
2020-03-26 14:20:00,124.18,124.69,124.09,124.43,10458.0,124.18,124.69,124.09,124.43,10458.0
2020-03-26 14:25:00,124.46,125.13,124.46,124.98,5997.0,124.46,125.13,124.46,124.98,5997.0
2020-03-26 14:30:00,125.18,126.07,125.18,125.85,4001.0,125.18,126.07,125.18,125.85,4001.0
2020-03-26 14:35:00,125.79,125.79,125.31,125.4,9690.0,125.79,125.79,125.31,125.4,9690.0
2020-03-26 14:40:00,125.35,125.4,124.87,124.95,4671.0,125.35,125.4,124.87,124.95,4671.0
2020-03-26 14:45:00,125.01,125.48,125.0,125.48,1607.0,125.01,125.48,125.0,125.48,1607.0
2020-03-26 14:50:00,124.99,125.57,124.97,125.31,4999.0,124.99,125.57,124.97,125.31,4999.0
2020-03-26 14:55:00,125.42,125.85,125.01,125.68,4397.0,125.42,125.85,125.01,125.68,4397.0
2020-03-26 15:00:00,125.53,125.63,125.22,125.62,3802.0,125.53,125.63,125.22,125.62,3802.0
2020-03-26 15:05:00,125.73,125.8,125.39,125.7,3309.0,125.73,125.8,125.39,125.7,3309.0
2020-03-26 15:10:00,125.59,125.75,125.25,125.3,5249.0,125.59,125.75,125.25,125.3,5249.0
2020-03-26 15:15:00,125.18,125.26,124.9,125.25,8576.0,125.18,125.26,124.9,125.25,8576.0
2020-03-26 15:20:00,125.32,125.59,125.15,125.19,8708.0,125.32,125.59,125.15,125.19,8708.0
2020-03-26 15:25:00,125.34,125.95,125.28,125.93,8307.0,125.34,125.95,125.28,125.93,8307.0
2020-03-26 15:30:00,125.94,126.57,125.91,126.21,8721.0,125.94,126.57,125.91,126.21,8721.0
2020-03-26 15:35:00,126.37,126.47,125.07,125.51,8446.0,126.37,126.47,125.07,125.51,8446.0
2020-03-26 15:40:00,125.64,126.3,125.39,126.02,15219.0,125.64,126.3,125.39,126.02,15219.0
2020-03-26 15:45:00,125.97,126.08,125.4,125.4,13722.0,125.97,126.08,125.4,125.4,13722.0
2020-03-26 15:50:00,125.31,128.21,125.31,128.06,82023.0,125.31,128.21,125.31,128.06,82023.0
2020-03-26 15:55:00,128.16,128.34,127.24,127.96,102408.0,128.16,128.34,127.24,127.96,102408.0
2020-03-27 09:30:00,123.93,124.43,122.2,124.19,12162.0,123.93,124.43,122.2,124.19,12162.0
2020-03-27 09:35:00,123.88,124.6,123.33,123.61,6535.0,123.88,124.6,123.33,123.61,6535.0
2020-03-27 09:40:00,123.3,123.3,121.38,121.9,8203.0,123.3,123.3,121.38,121.9,8203.0
2020-03-27 09:45:00,121.96,122.68,121.63,122.52,9356.0,121.96,122.68,121.63,122.52,9356.0
2020-03-27 09:50:00,122.64,123.05,121.7,121.7,8200.0,122.64,123.05,121.7,121.7,8200.0
2020-03-27 09:55:00,122.11,122.39,121.51,121.63,4355.0,122.11,122.39,121.51,121.63,4355.0
2020-03-27 10:00:00,121.56,121.56,120.3,120.45,6734.0,121.56,121.56,120.3,120.45,6734.0
2020-03-27 10:05:00,120.77,121.92,120.44,121.92,6806.0,120.77,121.92,120.44,121.92,6806.0
2020-03-27 10:10:00,121.81,122.28,121.59,121.59,8203.0,121.81,122.28,121.59,121.59,8203.0
2020-03-27 10:15:00,121.31,121.31,120.44,121.05,3399.0,121.31,121.31,120.44,121.05,3399.0
2020-03-27 10:20:00,120.76,121.65,120.58,121.5,5565.0,120.76,121.65,120.58,121.5,5565.0
2020-03-27 10:25:00,121.37,121.57,120.68,120.68,4826.0,121.37,121.57,120.68,120.68,4826.0
2020-03-27 10:30:00,120.94,120.98,120.17,120.46,5235.0,120.94,120.98,120.17,120.46,5235.0
2020-03-27 10:35:00,120.61,121.08,120.42,120.84,3948.0,120.61,121.08,120.42,120.84,3948.0
2020-03-27 10:40:00,120.6,121.36,120.6,121.02,10262.0,120.6,121.36,120.6,121.02,10262.0
2020-03-27 10:45:00,120.96,120.96,120.34,120.54,1965.0,120.96,120.96,120.34,120.54,1965.0
2020-03-27 10:50:00,120.52,120.96,120.21,120.78,4943.0,120.52,120.96,120.21,120.78,4943.0
2020-03-27 10:55:00,120.99,121.47,120.71,121.27,7330.0,120.99,121.47,120.71,121.27,7330.0
2020-03-27 11:00:00,121.4,121.61,121.14,121.59,3000.0,121.4,121.61,121.14,121.59,3000.0
2020-03-27 11:05:00,121.69,122.76,121.68,122.76,4800.0,121.69,122.76,121.68,122.76,4800.0
2020-03-27 11:10:00,122.76,122.77,122.29,122.35,4888.0,122.76,122.77,122.29,122.35,4888.0
2020-03-27 11:15:00,122.55,123.43,122.55,123.1,3705.0,122.55,123.43,122.55,123.1,3705.0
2020-03-27 11:20:00,122.96,122.96,122.15,122.15,3675.0,122.96,122.96,122.15,122.15,3675.0
2020-03-27 11:25:00,122.34,122.72,121.8,121.89,3800.0,122.34,122.72,121.8,121.89,3800.0
2020-03-27 11:30:00,121.86,122.02,121.6,121.9,4965.0,121.86,122.02,121.6,121.9,4965.0
2020-03-27 11:35:00,122.12,122.41,122.03,122.24,4446.0,122.12,122.41,122.03,122.24,4446.0
2020-03-27 11:40:00,122.25,122.49,121.7,122.16,6352.0,122.25,122.49,121.7,122.16,6352.0
2020-03-27 11:45:00,122.22,122.22,121.68,121.93,6626.0,122.22,122.22,121.68,121.93,6626.0
2020-03-27 11:50:00,122.08,122.11,121.63,122.02,2500.0,122.08,122.11,121.63,122.02,2500.0
2020-03-27 11:55:00,121.96,121.96,121.23,121.23,3502.0,121.96,121.96,121.23,121.23,3502.0
2020-03-27 12:00:00,121.28,121.51,120.94,121.15,8513.0,121.28,121.51,120.94,121.15,8513.0
2020-03-27 12:05:00,121.11,121.52,121.03,121.25,6500.0,121.11,121.52,121.03,121.25,6500.0
2020-03-27 12:10:00,121.22,121.56,121.22,121.37,3792.0,121.22,121.56,121.22,121.37,3792.0
2020-03-27 12:15:00,121.48,122.06,121.25,122.06,3834.0,121.48,122.06,121.25,122.06,3834.0
2020-03-27 12:20:00,122.0,122.0,121.65,121.65,2759.0,122.0,122.0,121.65,121.65,2759.0
2020-03-27 12:25:00,121.81,121.93,121.81,121.93,300.0,121.81,121.93,121.81,121.93,300.0
2020-03-27 12:30:00,121.9,123.1,121.82,123.04,12542.0,121.9,123.1,121.82,123.04,12542.0
2020-03-27 12:35:00,123.02,123.54,122.96,123.26,8055.0,123.02,123.54,122.96,123.26,8055.0
2020-03-27 12:40:00,123.3,123.43,123.03,123.04,6059.0,123.3,123.43,123.03,123.04,6059.0
2020-03-27 12:45:00,123.07,123.08,122.05,122.11,5953.0,123.07,123.08,122.05,122.11,5953.0
2020-03-27 12:50:00,122.01,122.91,121.96,122.78,2201.0,122.01,122.91,121.96,122.78,2201.0
2020-03-27 12:55:00,123.03,123.8,122.89,123.8,7093.0,123.03,123.8,122.89,123.8,7093.0
2020-03-27 13:00:00,123.74,124.43,123.69,124.14,10574.0,123.74,124.43,123.69,124.14,10574.0
2020-03-27 13:05:00,124.14,124.24,123.72,123.97,6027.0,124.14,124.24,123.72,123.97,6027.0
2020-03-27 13:10:00,123.98,123.98,123.59,123.7,3088.0,123.98,123.98,123.59,123.7,3088.0
2020-03-27 13:15:00,123.56,124.04,123.52,124.03,5506.0,123.56,124.04,123.52,124.03,5506.0
2020-03-27 13:20:00,124.04,124.22,123.93,124.09,6456.0,124.04,124.22,123.93,124.09,6456.0
2020-03-27 13:25:00,124.19,124.4,123.81,123.81,5279.0,124.19,124.4,123.81,123.81,5279.0
2020-03-27 13:30:00,123.68,124.59,123.67,124.56,6937.0,123.68,124.59,123.67,124.56,6937.0
2020-03-27 13:35:00,124.48,125.37,124.37,125.32,6713.0,124.48,125.37,124.37,125.32,6713.0
2020-03-27 13:40:00,125.37,125.8,125.02,125.17,10878.0,125.37,125.8,125.02,125.17,10878.0
2020-03-27 13:45:00,125.06,125.33,124.53,125.21,6552.0,125.06,125.33,124.53,125.21,6552.0
2020-03-27 13:50:00,125.31,125.34,124.89,124.99,5201.0,125.31,125.34,124.89,124.99,5201.0
2020-03-27 13:55:00,125.02,125.09,124.62,124.84,8280.0,125.02,125.09,124.62,124.84,8280.0
2020-03-27 14:00:00,124.84,125.06,124.43,124.43,11980.0,124.84,125.06,124.43,124.43,11980.0
2020-03-27 14:05:00,124.66,124.79,124.46,124.54,4765.0,124.66,124.79,124.46,124.54,4765.0
2020-03-27 14:10:00,124.71,124.78,124.62,124.78,3995.0,124.71,124.78,124.62,124.78,3995.0
2020-03-27 14:15:00,124.88,125.24,124.85,125.22,4180.0,124.88,125.24,124.85,125.22,4180.0
2020-03-27 14:20:00,125.09,125.45,124.91,124.91,10990.0,125.09,125.45,124.91,124.91,10990.0
2020-03-27 14:25:00,125.04,125.42,124.76,125.19,5000.0,125.04,125.42,124.76,125.19,5000.0
2020-03-27 14:30:00,125.2,125.58,125.01,125.58,6184.0,125.2,125.58,125.01,125.58,6184.0
2020-03-27 14:35:00,125.51,125.81,125.23,125.37,5599.0,125.51,125.81,125.23,125.37,5599.0
2020-03-27 14:40:00,125.31,125.63,125.08,125.19,11713.0,125.31,125.63,125.08,125.19,11713.0
2020-03-27 14:45:00,125.12,125.39,124.96,124.99,3580.0,125.12,125.39,124.96,124.99,3580.0
2020-03-27 14:50:00,124.98,125.56,124.83,125.41,4928.0,124.98,125.56,124.83,125.41,4928.0
2020-03-27 14:55:00,125.42,126.17,125.41,126.12,4125.0,125.42,126.17,125.41,126.12,4125.0
2020-03-27 15:00:00,126.16,126.38,125.74,126.19,10801.0,126.16,126.38,125.74,126.19,10801.0
2020-03-27 15:05:00,126.31,127.25,126.12,127.25,13198.0,126.31,127.25,126.12,127.25,13198.0
2020-03-27 15:10:00,127.04,127.45,126.39,126.54,13099.0,127.04,127.45,126.39,126.54,13099.0
2020-03-27 15:15:00,126.44,127.18,126.44,127.18,7733.0,126.44,127.18,126.44,127.18,7733.0
2020-03-27 15:20:00,127.02,127.91,126.93,127.83,15638.0,127.02,127.91,126.93,127.83,15638.0
2020-03-27 15:25:00,127.59,128.35,127.58,127.83,14921.0,127.59,128.35,127.58,127.83,14921.0
2020-03-27 15:30:00,127.75,127.97,126.83,127.41,13815.0,127.75,127.97,126.83,127.41,13815.0
2020-03-27 15:35:00,127.34,127.39,126.41,126.61,15439.0,127.34,127.39,126.41,126.61,15439.0
2020-03-27 15:40:00,126.56,126.63,125.35,125.77,21966.0,126.56,126.63,125.35,125.77,21966.0
2020-03-27 15:45:00,125.73,126.59,125.19,125.22,23492.0,125.73,126.59,125.19,125.22,23492.0
2020-03-27 15:50:00,124.85,125.17,124.08,124.46,71280.0,124.85,125.17,124.08,124.46,71280.0
2020-03-27 15:55:00,124.75,124.99,124.25,124.37,79531.0,124.75,124.99,124.25,124.37,79531.0
2020-03-30 09:30:00,125.7,127.94,124.55,127.94,26159.0,125.7,127.94,124.55,127.94,26159.0
2020-03-30 09:35:00,127.63,127.64,125.33,126.23,8090.0,127.63,127.64,125.33,126.23,8090.0
2020-03-30 09:40:00,126.01,126.1,125.02,125.47,9418.0,126.01,126.1,125.02,125.47,9418.0
2020-03-30 09:45:00,125.54,126.22,125.4,125.57,8009.0,125.54,126.22,125.4,125.57,8009.0
2020-03-30 09:50:00,125.81,126.18,125.5,125.74,9400.0,125.81,126.18,125.5,125.74,9400.0
2020-03-30 09:55:00,125.56,126.59,125.16,126.59,8406.0,125.56,126.59,125.16,126.59,8406.0
2020-03-30 10:00:00,126.59,126.79,125.69,126.7,7285.0,126.59,126.79,125.69,126.7,7285.0
2020-03-30 10:05:00,126.71,126.83,126.19,126.4,4500.0,126.71,126.83,126.19,126.4,4500.0
2020-03-30 10:10:00,126.44,126.44,125.49,126.27,10517.0,126.44,126.44,125.49,126.27,10517.0
2020-03-30 10:15:00,126.49,127.1,126.36,126.57,5900.0,126.49,127.1,126.36,126.57,5900.0
2020-03-30 10:20:00,126.42,126.83,126.11,126.29,5141.0,126.42,126.83,126.11,126.29,5141.0
2020-03-30 10:25:00,126.11,126.23,125.43,125.45,4876.0,126.11,126.23,125.43,125.45,4876.0
2020-03-30 10:30:00,125.34,125.55,125.01,125.38,4400.0,125.34,125.55,125.01,125.38,4400.0
2020-03-30 10:35:00,125.5,125.69,125.3,125.63,6248.0,125.5,125.69,125.3,125.63,6248.0
2020-03-30 10:40:00,125.72,125.88,125.36,125.37,7106.0,125.72,125.88,125.36,125.37,7106.0
2020-03-30 10:45:00,125.35,126.39,125.35,126.18,10800.0,125.35,126.39,125.35,126.18,10800.0
2020-03-30 10:50:00,126.26,126.26,125.64,125.82,6819.0,126.26,126.26,125.64,125.82,6819.0
2020-03-30 10:55:00,125.86,125.86,125.16,125.43,10627.0,125.86,125.86,125.16,125.43,10627.0
2020-03-30 11:00:00,125.42,126.34,125.41,126.33,6493.0,125.42,126.34,125.41,126.33,6493.0
2020-03-30 11:05:00,126.28,126.67,126.24,126.44,5139.0,126.28,126.67,126.24,126.44,5139.0
2020-03-30 11:10:00,126.56,126.68,126.36,126.36,4950.0,126.56,126.68,126.36,126.36,4950.0
2020-03-30 11:15:00,126.21,126.23,126.02,126.12,5543.0,126.21,126.23,126.02,126.12,5543.0
2020-03-30 11:20:00,126.06,126.27,126.01,126.12,5038.0,126.06,126.27,126.01,126.12,5038.0
2020-03-30 11:25:00,126.04,126.32,125.81,126.29,5714.0,126.04,126.32,125.81,126.29,5714.0
2020-03-30 11:30:00,126.31,126.62,126.26,126.28,47730.0,126.31,126.62,126.26,126.28,47730.0
2020-03-30 11:35:00,126.39,126.4,125.36,125.41,12890.0,126.39,126.4,125.36,125.41,12890.0
2020-03-30 11:40:00,125.44,125.65,125.35,125.49,6390.0,125.44,125.65,125.35,125.49,6390.0
2020-03-30 11:45:00,125.25,125.64,125.24,125.64,3600.0,125.25,125.64,125.24,125.64,3600.0
2020-03-30 11:50:00,125.47,125.65,125.08,125.16,7753.0,125.47,125.65,125.08,125.16,7753.0
2020-03-30 11:55:00,125.07,125.56,125.07,125.37,7767.0,125.07,125.56,125.07,125.37,7767.0
2020-03-30 12:00:00,125.36,125.36,124.65,124.8,8553.0,125.36,125.36,124.65,124.8,8553.0
2020-03-30 12:05:00,124.85,124.9,124.42,124.61,6346.0,124.85,124.9,124.42,124.61,6346.0
2020-03-30 12:10:00,124.68,125.19,124.63,125.14,3700.0,124.68,125.19,124.63,125.14,3700.0
2020-03-30 12:15:00,125.06,125.78,125.06,125.78,5197.0,125.06,125.78,125.06,125.78,5197.0
2020-03-30 12:20:00,125.75,125.75,125.28,125.5,5100.0,125.75,125.75,125.28,125.5,5100.0
2020-03-30 12:25:00,125.39,126.04,125.39,126.04,4835.0,125.39,126.04,125.39,126.04,4835.0
2020-03-30 12:30:00,126.05,126.08,125.73,125.96,5647.0,126.05,126.08,125.73,125.96,5647.0
2020-03-30 12:35:00,125.86,126.45,125.81,126.45,5002.0,125.86,126.45,125.81,126.45,5002.0
2020-03-30 12:40:00,126.43,126.58,126.2,126.58,6800.0,126.43,126.58,126.2,126.58,6800.0
2020-03-30 12:45:00,126.58,126.89,126.35,126.46,6800.0,126.58,126.89,126.35,126.46,6800.0
2020-03-30 12:50:00,126.58,126.85,126.58,126.8,3700.0,126.58,126.85,126.58,126.8,3700.0
2020-03-30 12:55:00,126.81,126.81,126.49,126.58,3472.0,126.81,126.81,126.49,126.58,3472.0
2020-03-30 13:00:00,126.51,126.63,126.08,126.39,18957.0,126.51,126.63,126.08,126.39,18957.0
2020-03-30 13:05:00,126.43,126.61,126.24,126.24,2561.0,126.43,126.61,126.24,126.24,2561.0
2020-03-30 13:10:00,126.35,126.58,126.23,126.58,5674.0,126.35,126.58,126.23,126.58,5674.0
2020-03-30 13:15:00,126.82,127.42,126.81,127.23,5900.0,126.82,127.42,126.81,127.23,5900.0
2020-03-30 13:20:00,127.07,128.06,127.0,127.97,9527.0,127.07,128.06,127.0,127.97,9527.0
2020-03-30 13:25:00,127.94,128.2,127.78,128.07,4729.0,127.94,128.2,127.78,128.07,4729.0
2020-03-30 13:30:00,127.89,128.07,127.8,127.95,5704.0,127.89,128.07,127.8,127.95,5704.0
2020-03-30 13:35:00,127.85,128.19,127.4,128.19,7928.0,127.85,128.19,127.4,128.19,7928.0
2020-03-30 13:40:00,128.13,128.19,127.5,127.65,13844.0,128.13,128.19,127.5,127.65,13844.0
2020-03-30 13:45:00,127.63,128.47,127.55,128.47,7633.0,127.63,128.47,127.55,128.47,7633.0
2020-03-30 13:50:00,128.31,129.1,128.3,129.07,11363.0,128.31,129.1,128.3,129.07,11363.0
2020-03-30 13:55:00,128.97,128.98,128.06,128.35,8300.0,128.97,128.98,128.06,128.35,8300.0
2020-03-30 14:00:00,128.3,128.54,127.78,128.4,11551.0,128.3,128.54,127.78,128.4,11551.0
2020-03-30 14:05:00,128.25,128.38,127.58,127.96,6393.0,128.25,128.38,127.58,127.96,6393.0
2020-03-30 14:10:00,127.96,128.29,127.8,128.02,16377.0,127.96,128.29,127.8,128.02,16377.0
2020-03-30 14:15:00,128.11,128.2,127.9,128.09,6488.0,128.11,128.2,127.9,128.09,6488.0
2020-03-30 14:20:00,128.09,128.74,127.9,128.68,9468.0,128.09,128.74,127.9,128.68,9468.0
2020-03-30 14:25:00,128.62,128.73,128.14,128.73,6475.0,128.62,128.73,128.14,128.73,6475.0
2020-03-30 14:30:00,128.71,128.75,128.28,128.29,4408.0,128.71,128.75,128.28,128.29,4408.0
2020-03-30 14:35:00,128.36,128.47,128.18,128.4,6704.0,128.36,128.47,128.18,128.4,6704.0
2020-03-30 14:40:00,128.33,128.56,128.24,128.43,3795.0,128.33,128.56,128.24,128.43,3795.0
2020-03-30 14:45:00,128.43,128.58,128.2,128.34,9111.0,128.43,128.58,128.2,128.34,9111.0
2020-03-30 14:50:00,128.3,128.7,128.25,128.58,5367.0,128.3,128.7,128.25,128.58,5367.0
2020-03-30 14:55:00,128.45,128.46,128.16,128.16,11847.0,128.45,128.46,128.16,128.16,11847.0
2020-03-30 15:00:00,128.27,128.5,128.2,128.29,10606.0,128.27,128.5,128.2,128.29,10606.0
2020-03-30 15:05:00,128.44,128.52,128.1,128.52,13833.0,128.44,128.52,128.1,128.52,13833.0
2020-03-30 15:10:00,128.5,128.89,128.5,128.67,3500.0,128.5,128.89,128.5,128.67,3500.0
2020-03-30 15:15:00,128.67,128.67,128.27,128.52,10988.0,128.67,128.67,128.27,128.52,10988.0
2020-03-30 15:20:00,128.58,128.71,128.38,128.55,12900.0,128.58,128.71,128.38,128.55,12900.0
2020-03-30 15:25:00,128.5,128.74,128.12,128.59,24851.0,128.5,128.74,128.12,128.59,24851.0
2020-03-30 15:30:00,128.62,128.84,128.16,128.38,15441.0,128.62,128.84,128.16,128.38,15441.0
2020-03-30 15:35:00,128.39,129.08,128.22,129.06,12361.0,128.39,129.08,128.22,129.06,12361.0
2020-03-30 15:40:00,128.94,128.99,128.15,128.55,11398.0,128.94,128.99,128.15,128.55,11398.0
2020-03-30 15:45:00,128.49,129.25,128.48,128.78,25596.0,128.49,129.25,128.48,128.78,25596.0
2020-03-30 15:50:00,128.87,130.46,128.53,129.82,85628.0,128.87,130.46,128.53,129.82,85628.0
2020-03-30 15:55:00,129.71,130.26,129.08,129.23,60853.0,129.71,130.26,129.08,129.23,60853.0
2020-03-31 09:30:00,128.23,129.74,127.39,128.04,25161.0,128.23,129.74,127.39,128.04,25161.0
2020-03-31 09:35:00,128.19,129.77,128.19,129.1,15063.0,128.19,129.77,128.19,129.1,15063.0
2020-03-31 09:40:00,128.94,129.44,127.97,128.45,7598.0,128.94,129.44,127.97,128.45,7598.0
2020-03-31 09:45:00,127.97,129.0,127.37,128.89,9224.0,127.97,129.0,127.37,128.89,9224.0
2020-03-31 09:50:00,128.49,128.93,127.08,127.31,11046.0,128.49,128.93,127.08,127.31,11046.0
2020-03-31 09:55:00,127.27,128.17,126.72,127.72,10423.0,127.27,128.17,126.72,127.72,10423.0
2020-03-31 10:00:00,127.44,128.13,127.44,127.71,4200.0,127.44,128.13,127.44,127.71,4200.0
2020-03-31 10:05:00,127.72,129.3,127.71,128.2,16022.0,127.72,129.3,127.71,128.2,16022.0
2020-03-31 10:10:00,128.21,129.16,128.2,129.15,6827.0,128.21,129.16,128.2,129.15,6827.0
2020-03-31 10:15:00,129.19,129.36,128.53,129.15,28534.0,129.19,129.36,128.53,129.15,28534.0
2020-03-31 10:20:00,129.04,129.16,128.55,128.87,6425.0,129.04,129.16,128.55,128.87,6425.0
2020-03-31 10:25:00,128.82,128.85,128.43,128.69,11347.0,128.82,128.85,128.43,128.69,11347.0
2020-03-31 10:30:00,128.63,128.93,128.56,128.67,7000.0,128.63,128.93,128.56,128.67,7000.0
2020-03-31 10:35:00,128.65,129.24,128.57,129.17,11341.0,128.65,129.24,128.57,129.17,11341.0
2020-03-31 10:40:00,129.28,129.3,128.69,128.78,10383.0,129.28,129.3,128.69,128.78,10383.0
2020-03-31 10:45:00,128.69,129.04,128.62,128.91,9714.0,128.69,129.04,128.62,128.91,9714.0
2020-03-31 10:50:00,128.81,129.22,128.76,128.88,9686.0,128.81,129.22,128.76,128.88,9686.0
2020-03-31 10:55:00,128.81,129.29,128.74,128.97,7800.0,128.81,129.29,128.74,128.97,7800.0
2020-03-31 11:00:00,128.99,128.99,128.6,128.72,12829.0,128.99,128.99,128.6,128.72,12829.0
2020-03-31 11:05:00,128.71,129.05,128.71,128.8,5838.0,128.71,129.05,128.71,128.8,5838.0
2020-03-31 11:10:00,128.97,129.27,128.96,129.09,6377.0,128.97,129.27,128.96,129.09,6377.0
2020-03-31 11:15:00,129.09,129.64,128.99,129.19,10350.0,129.09,129.64,128.99,129.19,10350.0
2020-03-31 11:20:00,129.14,129.64,129.14,129.25,5731.0,129.14,129.64,129.14,129.25,5731.0
2020-03-31 11:25:00,129.36,130.95,129.33,130.73,26013.0,129.36,130.95,129.33,130.73,26013.0
2020-03-31 11:30:00,130.85,131.0,130.15,130.4,9200.0,130.85,131.0,130.15,130.4,9200.0
2020-03-31 11:35:00,130.53,130.99,130.29,130.3,13658.0,130.53,130.99,130.29,130.3,13658.0
2020-03-31 11:40:00,130.31,130.86,130.28,130.54,7431.0,130.31,130.86,130.28,130.54,7431.0
2020-03-31 11:45:00,130.69,130.71,130.03,130.05,5343.0,130.69,130.71,130.03,130.05,5343.0
2020-03-31 11:50:00,130.28,130.28,129.27,129.5,5641.0,130.28,130.28,129.27,129.5,5641.0
2020-03-31 11:55:00,129.47,129.95,129.36,129.72,5747.0,129.47,129.95,129.36,129.72,5747.0
2020-03-31 12:00:00,129.68,129.83,129.31,129.75,9512.0,129.68,129.83,129.31,129.75,9512.0
2020-03-31 12:05:00,129.71,130.05,129.61,129.91,5800.0,129.71,130.05,129.61,129.91,5800.0
2020-03-31 12:10:00,129.9,129.97,129.67,129.82,3800.0,129.9,129.97,129.67,129.82,3800.0
2020-03-31 12:15:00,129.88,129.88,129.34,129.34,6125.0,129.88,129.88,129.34,129.34,6125.0
2020-03-31 12:20:00,129.31,129.6,128.9,129.25,7600.0,129.31,129.6,128.9,129.25,7600.0
2020-03-31 12:25:00,129.28,129.39,128.86,129.33,9926.0,129.28,129.39,128.86,129.33,9926.0
2020-03-31 12:30:00,129.31,129.36,128.96,129.34,7700.0,129.31,129.36,128.96,129.34,7700.0
2020-03-31 12:35:00,129.21,129.26,128.91,129.08,18100.0,129.21,129.26,128.91,129.08,18100.0
2020-03-31 12:40:00,129.29,130.11,129.02,129.73,34039.0,129.29,130.11,129.02,129.73,34039.0
2020-03-31 12:45:00,129.67,130.11,129.39,129.95,17153.0,129.67,130.11,129.39,129.95,17153.0
2020-03-31 12:50:00,129.79,129.87,129.31,129.54,5650.0,129.79,129.87,129.31,129.54,5650.0
2020-03-31 12:55:00,129.48,129.54,128.7,128.7,7711.0,129.48,129.54,128.7,128.7,7711.0
2020-03-31 13:00:00,128.82,129.21,128.73,128.79,4900.0,128.82,129.21,128.73,128.79,4900.0
2020-03-31 13:05:00,128.53,129.51,128.53,129.34,16836.0,128.53,129.51,128.53,129.34,16836.0
2020-03-31 13:10:00,129.3,129.38,129.0,129.37,3702.0,129.3,129.38,129.0,129.37,3702.0
2020-03-31 13:15:00,129.25,129.25,128.72,128.8,3682.0,129.25,129.25,128.72,128.8,3682.0
2020-03-31 13:20:00,128.65,128.91,128.42,128.81,6254.0,128.65,128.91,128.42,128.81,6254.0
2020-03-31 13:25:00,128.86,129.0,128.5,128.7,7055.0,128.86,129.0,128.5,128.7,7055.0
2020-03-31 13:30:00,128.67,129.3,128.56,129.19,6388.0,128.67,129.3,128.56,129.19,6388.0
2020-03-31 13:35:00,129.13,129.67,129.11,129.63,5005.0,129.13,129.67,129.11,129.63,5005.0
2020-03-31 13:40:00,129.67,129.96,129.54,129.83,6260.0,129.67,129.96,129.54,129.83,6260.0
2020-03-31 13:45:00,129.92,130.06,129.8,129.96,4151.0,129.92,130.06,129.8,129.96,4151.0
2020-03-31 13:50:00,129.99,130.01,129.67,129.75,5739.0,129.99,130.01,129.67,129.75,5739.0
2020-03-31 13:55:00,129.81,130.51,129.7,130.43,8371.0,129.81,130.51,129.7,130.43,8371.0
2020-03-31 14:00:00,130.55,130.55,129.93,129.93,23215.0,130.55,130.55,129.93,129.93,23215.0
2020-03-31 14:05:00,130.04,130.05,129.74,129.9,5730.0,130.04,130.05,129.74,129.9,5730.0
2020-03-31 14:10:00,129.96,129.98,129.77,129.77,7900.0,129.96,129.98,129.77,129.77,7900.0
2020-03-31 14:15:00,129.85,129.85,129.44,129.65,7494.0,129.85,129.85,129.44,129.65,7494.0
2020-03-31 14:20:00,129.72,129.76,129.53,129.67,6894.0,129.72,129.76,129.53,129.67,6894.0
2020-03-31 14:25:00,129.66,129.95,129.62,129.88,5910.0,129.66,129.95,129.62,129.88,5910.0
2020-03-31 14:30:00,129.96,130.02,129.59,130.02,5900.0,129.96,130.02,129.59,130.02,5900.0
2020-03-31 14:35:00,130.0,130.46,129.91,130.1,7444.0,130.0,130.46,129.91,130.1,7444.0
2020-03-31 14:40:00,130.06,130.17,129.91,129.91,7360.0,130.06,130.17,129.91,129.91,7360.0
2020-03-31 14:45:00,129.95,129.98,129.54,129.67,8300.0,129.95,129.98,129.54,129.67,8300.0
2020-03-31 14:50:00,129.82,130.05,129.62,129.62,6534.0,129.82,130.05,129.62,129.62,6534.0
2020-03-31 14:55:00,129.69,129.93,129.56,129.56,7450.0,129.69,129.93,129.56,129.56,7450.0
2020-03-31 15:00:00,129.72,130.05,129.28,130.02,48238.0,129.72,130.05,129.28,130.02,48238.0
2020-03-31 15:05:00,130.01,130.07,129.5,129.61,17250.0,130.01,130.07,129.5,129.61,17250.0
2020-03-31 15:10:00,129.64,129.64,128.51,128.72,7715.0,129.64,129.64,128.51,128.72,7715.0
2020-03-31 15:15:00,128.84,129.07,128.68,128.69,9184.0,128.84,129.07,128.68,128.69,9184.0
2020-03-31 15:20:00,128.81,128.86,128.05,128.05,15152.0,128.81,128.86,128.05,128.05,15152.0
2020-03-31 15:25:00,128.15,128.61,128.15,128.35,11815.0,128.15,128.61,128.15,128.35,11815.0
2020-03-31 15:30:00,128.42,129.04,128.41,128.97,14305.0,128.42,129.04,128.41,128.97,14305.0
2020-03-31 15:35:00,129.01,129.4,128.62,129.28,11680.0,129.01,129.4,128.62,129.28,11680.0
2020-03-31 15:40:00,129.3,129.4,128.92,129.09,11964.0,129.3,129.4,128.92,129.09,11964.0
2020-03-31 15:45:00,129.04,129.21,128.74,128.79,27521.0,129.04,129.21,128.74,128.79,27521.0
2020-03-31 15:50:00,128.92,129.03,128.12,128.64,125435.0,128.92,129.03,128.12,128.64,125435.0
2020-03-31 15:55:00,128.44,129.75,128.35,128.82,128287.0,128.44,129.75,128.35,128.82,128287.0
2020-04-01 09:30:00,122.69,125.85,122.51,125.08,30246.0,122.69,125.85,122.51,125.08,30246.0
2020-04-01 09:35:00,125.08,126.05,124.66,125.09,18928.0,125.08,126.05,124.66,125.09,18928.0
2020-04-01 09:40:00,125.31,125.62,124.69,124.9,10200.0,125.31,125.62,124.69,124.9,10200.0
2020-04-01 09:45:00,125.18,125.42,124.57,124.9,13811.0,125.18,125.42,124.57,124.9,13811.0
2020-04-01 09:50:00,124.84,125.09,124.31,124.93,19068.0,124.84,125.09,124.31,124.93,19068.0
2020-04-01 09:55:00,124.55,125.46,124.34,125.19,7700.0,124.55,125.46,124.34,125.19,7700.0
2020-04-01 10:00:00,125.47,126.45,125.16,125.36,6057.0,125.47,126.45,125.16,125.36,6057.0
2020-04-01 10:05:00,124.85,125.91,124.66,125.84,9545.0,124.85,125.91,124.66,125.84,9545.0
2020-04-01 10:10:00,125.96,126.68,125.67,126.42,7181.0,125.96,126.68,125.67,126.42,7181.0
2020-04-01 10:15:00,126.66,126.79,125.7,125.75,7300.0,126.66,126.79,125.7,125.75,7300.0
2020-04-01 10:20:00,125.6,126.41,125.52,126.35,9923.0,125.6,126.41,125.52,126.35,9923.0
2020-04-01 10:25:00,126.29,126.68,126.24,126.53,6841.0,126.29,126.68,126.24,126.53,6841.0
2020-04-01 10:30:00,126.41,127.09,126.06,127.0,6275.0,126.41,127.09,126.06,127.0,6275.0
2020-04-01 10:35:00,126.89,126.92,126.1,126.49,13257.0,126.89,126.92,126.1,126.49,13257.0
2020-04-01 10:40:00,126.51,126.66,126.05,126.32,7967.0,126.51,126.66,126.05,126.32,7967.0
2020-04-01 10:45:00,126.45,126.78,126.44,126.54,7437.0,126.45,126.78,126.44,126.54,7437.0
2020-04-01 10:50:00,126.54,126.54,126.04,126.24,16838.0,126.54,126.54,126.04,126.24,16838.0
2020-04-01 10:55:00,126.1,126.78,125.85,126.78,9049.0,126.1,126.78,125.85,126.78,9049.0
2020-04-01 11:00:00,126.7,127.36,126.61,127.24,7200.0,126.7,127.36,126.61,127.24,7200.0
2020-04-01 11:05:00,127.28,127.45,127.16,127.4,7369.0,127.28,127.45,127.16,127.4,7369.0
2020-04-01 11:10:00,127.61,127.81,127.31,127.32,5895.0,127.61,127.81,127.31,127.32,5895.0
2020-04-01 11:15:00,127.45,127.56,127.16,127.43,5470.0,127.45,127.56,127.16,127.43,5470.0
2020-04-01 11:20:00,127.47,127.59,127.31,127.31,7300.0,127.47,127.59,127.31,127.31,7300.0
2020-04-01 11:25:00,127.26,127.37,126.78,127.02,7258.0,127.26,127.37,126.78,127.02,7258.0
2020-04-01 11:30:00,126.96,127.29,126.8,127.24,26774.0,126.96,127.29,126.8,127.24,26774.0
2020-04-01 11:35:00,127.16,127.36,126.73,126.75,7964.0,127.16,127.36,126.73,126.75,7964.0
2020-04-01 11:40:00,126.81,126.81,126.27,126.56,7400.0,126.81,126.81,126.27,126.56,7400.0
2020-04-01 11:45:00,126.57,126.73,126.22,126.3,9314.0,126.57,126.73,126.22,126.3,9314.0
2020-04-01 11:50:00,126.32,127.06,126.3,126.63,11710.0,126.32,127.06,126.3,126.63,11710.0
2020-04-01 11:55:00,126.72,127.26,126.65,126.88,5600.0,126.72,127.26,126.65,126.88,5600.0
2020-04-01 12:00:00,126.92,126.92,126.17,126.27,11165.0,126.92,126.92,126.17,126.27,11165.0
2020-04-01 12:05:00,126.37,126.44,126.02,126.02,8810.0,126.37,126.44,126.02,126.02,8810.0
2020-04-01 12:10:00,126.21,126.54,126.18,126.54,4771.0,126.21,126.54,126.18,126.54,4771.0
2020-04-01 12:15:00,126.53,126.53,126.02,126.15,5448.0,126.53,126.53,126.02,126.15,5448.0
2020-04-01 12:20:00,126.23,126.4,126.16,126.23,4739.0,126.23,126.4,126.16,126.23,4739.0
2020-04-01 12:25:00,126.29,126.51,126.28,126.28,6000.0,126.29,126.51,126.28,126.28,6000.0
2020-04-01 12:30:00,126.36,126.64,126.27,126.5,7779.0,126.36,126.64,126.27,126.5,7779.0
2020-04-01 12:35:00,126.46,126.46,125.98,126.25,8165.0,126.46,126.46,125.98,126.25,8165.0
2020-04-01 12:40:00,126.22,126.43,125.97,126.3,8811.0,126.22,126.43,125.97,126.3,8811.0
2020-04-01 12:45:00,126.23,126.25,125.72,125.83,7792.0,126.23,126.25,125.72,125.83,7792.0
2020-04-01 12:50:00,125.74,126.07,125.74,125.98,15413.0,125.74,126.07,125.74,125.98,15413.0
2020-04-01 12:55:00,126.0,126.22,125.88,125.92,15845.0,126.0,126.22,125.88,125.92,15845.0
2020-04-01 13:00:00,125.87,126.28,125.58,126.28,11946.0,125.87,126.28,125.58,126.28,11946.0
2020-04-01 13:05:00,126.23,126.28,125.74,125.78,19555.0,126.23,126.28,125.74,125.78,19555.0
2020-04-01 13:10:00,125.79,126.17,125.71,125.75,10237.0,125.79,126.17,125.71,125.75,10237.0
2020-04-01 13:15:00,125.69,126.3,125.63,126.25,30344.0,125.69,126.3,125.63,126.25,30344.0
2020-04-01 13:20:00,126.25,126.46,126.25,126.36,7692.0,126.25,126.46,126.25,126.36,7692.0
2020-04-01 13:25:00,126.34,126.34,125.67,126.21,6742.0,126.34,126.34,125.67,126.21,6742.0
2020-04-01 13:30:00,126.19,126.2,125.58,125.61,4244.0,126.19,126.2,125.58,125.61,4244.0
2020-04-01 13:35:00,125.56,125.86,125.56,125.79,5235.0,125.56,125.86,125.56,125.79,5235.0
2020-04-01 13:40:00,125.87,126.12,125.77,126.08,9624.0,125.87,126.12,125.77,126.08,9624.0
2020-04-01 13:45:00,126.03,126.18,125.88,126.0,6540.0,126.03,126.18,125.88,126.0,6540.0
2020-04-01 13:50:00,125.98,126.3,125.88,126.12,4324.0,125.98,126.3,125.88,126.12,4324.0
2020-04-01 13:55:00,126.05,126.21,125.98,126.13,1628.0,126.05,126.21,125.98,126.13,1628.0
2020-04-01 14:00:00,126.18,126.4,125.94,126.23,4854.0,126.18,126.4,125.94,126.23,4854.0
2020-04-01 14:05:00,126.21,126.57,126.06,126.19,10360.0,126.21,126.57,126.06,126.19,10360.0
2020-04-01 14:10:00,126.05,126.16,125.85,125.85,4965.0,126.05,126.16,125.85,125.85,4965.0
2020-04-01 14:15:00,125.88,125.92,125.58,125.62,6222.0,125.88,125.92,125.58,125.62,6222.0
2020-04-01 14:20:00,125.63,125.86,125.38,125.38,8725.0,125.63,125.86,125.38,125.38,8725.0
2020-04-01 14:25:00,125.49,125.96,125.49,125.74,7963.0,125.49,125.96,125.49,125.74,7963.0
2020-04-01 14:30:00,125.55,125.72,125.22,125.58,14152.0,125.55,125.72,125.22,125.58,14152.0
2020-04-01 14:35:00,125.76,126.13,125.6,126.08,7401.0,125.76,126.13,125.6,126.08,7401.0
2020-04-01 14:40:00,126.0,126.23,125.87,126.07,11221.0,126.0,126.23,125.87,126.07,11221.0
2020-04-01 14:45:00,126.13,126.38,126.01,126.13,4023.0,126.13,126.38,126.01,126.13,4023.0
2020-04-01 14:50:00,126.16,126.16,125.72,125.88,8506.0,126.16,126.16,125.72,125.88,8506.0
2020-04-01 14:55:00,125.9,125.9,125.55,125.62,7744.0,125.9,125.9,125.55,125.62,7744.0
2020-04-01 15:00:00,125.67,126.17,125.62,125.65,14170.0,125.67,126.17,125.62,125.65,14170.0
2020-04-01 15:05:00,125.62,125.81,125.56,125.59,7639.0,125.62,125.81,125.56,125.59,7639.0
2020-04-01 15:10:00,125.57,125.71,125.4,125.61,10606.0,125.57,125.71,125.4,125.61,10606.0
2020-04-01 15:15:00,125.6,125.98,125.56,125.8,11546.0,125.6,125.98,125.56,125.8,11546.0
2020-04-01 15:20:00,125.77,125.79,125.33,125.41,16339.0,125.77,125.79,125.33,125.41,16339.0
2020-04-01 15:25:00,125.39,125.4,124.8,124.81,7640.0,125.39,125.4,124.8,124.81,7640.0
2020-04-01 15:30:00,124.79,125.45,124.78,125.12,23451.0,124.79,125.45,124.78,125.12,23451.0
2020-04-01 15:35:00,125.06,125.4,124.89,124.91,28198.0,125.06,125.4,124.89,124.91,28198.0
2020-04-01 15:40:00,124.93,125.31,124.52,124.83,23733.0,124.93,125.31,124.52,124.83,23733.0
2020-04-01 15:45:00,124.91,126.05,124.91,125.64,25600.0,124.91,126.05,124.91,125.64,25600.0
2020-04-01 15:50:00,125.54,126.3,124.92,126.17,53071.0,125.54,126.3,124.92,126.17,53071.0
2020-04-01 15:55:00,126.15,126.55,125.68,125.98,135110.0,126.15,126.55,125.68,125.98,135110.0
2020-04-02 09:30:00,125.21,128.03,124.0,126.01,19504.0,125.21,128.03,124.0,126.01,19504.0
2020-04-02 09:35:00,126.21,127.17,126.0,127.01,3802.0,126.21,127.17,126.0,127.01,3802.0
2020-04-02 09:40:00,127.01,128.02,125.87,125.93,18000.0,127.01,128.02,125.87,125.93,18000.0
2020-04-02 09:45:00,125.96,126.3,125.01,125.18,8013.0,125.96,126.3,125.01,125.18,8013.0
2020-04-02 09:50:00,125.42,126.38,125.28,126.18,4338.0,125.42,126.38,125.28,126.18,4338.0
2020-04-02 09:55:00,126.18,126.58,125.64,126.36,4367.0,126.18,126.58,125.64,126.36,4367.0
2020-04-02 10:00:00,126.27,126.8,125.99,126.53,4800.0,126.27,126.8,125.99,126.53,4800.0
2020-04-02 10:05:00,126.2,126.55,125.8,126.55,7355.0,126.2,126.55,125.8,126.55,7355.0
2020-04-02 10:10:00,126.68,126.7,126.23,126.39,4400.0,126.68,126.7,126.23,126.39,4400.0
2020-04-02 10:15:00,126.21,126.54,126.2,126.4,8205.0,126.21,126.54,126.2,126.4,8205.0
2020-04-02 10:20:00,126.26,126.92,126.26,126.45,4400.0,126.26,126.92,126.26,126.45,4400.0
2020-04-02 10:25:00,126.58,126.9,126.24,126.9,7801.0,126.58,126.9,126.24,126.9,7801.0
2020-04-02 10:30:00,126.77,127.5,126.66,126.91,6999.0,126.77,127.5,126.66,126.91,6999.0
2020-04-02 10:35:00,126.98,128.0,126.97,127.53,9210.0,126.98,128.0,126.97,127.53,9210.0
2020-04-02 10:40:00,127.71,127.71,126.86,127.0,6824.0,127.71,127.71,126.86,127.0,6824.0
2020-04-02 10:45:00,127.01,127.27,126.24,126.47,8047.0,127.01,127.27,126.24,126.47,8047.0
2020-04-02 10:50:00,126.57,126.9,126.29,126.52,6759.0,126.57,126.9,126.29,126.52,6759.0
2020-04-02 10:55:00,126.58,127.02,126.58,126.92,2500.0,126.58,127.02,126.58,126.92,2500.0
2020-04-02 11:00:00,126.66,127.19,126.41,127.0,26794.0,126.66,127.19,126.41,127.0,26794.0
2020-04-02 11:05:00,126.75,127.16,126.74,126.98,23684.0,126.75,127.16,126.74,126.98,23684.0
2020-04-02 11:10:00,126.83,127.06,126.81,126.84,18298.0,126.83,127.06,126.81,126.84,18298.0
2020-04-02 11:15:00,126.84,127.15,126.34,126.49,32926.0,126.84,127.15,126.34,126.49,32926.0
2020-04-02 11:20:00,126.62,127.03,126.37,126.99,11410.0,126.62,127.03,126.37,126.99,11410.0
2020-04-02 11:25:00,126.99,127.12,126.53,126.64,30496.0,126.99,127.12,126.53,126.64,30496.0
2020-04-02 11:30:00,126.63,127.11,126.56,126.95,5691.0,126.63,127.11,126.56,126.95,5691.0
2020-04-02 11:35:00,126.73,127.18,126.56,126.92,6937.0,126.73,127.18,126.56,126.92,6937.0
2020-04-02 11:40:00,126.95,127.4,126.85,127.28,22111.0,126.95,127.4,126.85,127.28,22111.0
2020-04-02 11:45:00,127.01,127.66,126.99,127.66,4334.0,127.01,127.66,126.99,127.66,4334.0
2020-04-02 11:50:00,127.6,127.6,127.05,127.25,3375.0,127.6,127.6,127.05,127.25,3375.0
2020-04-02 11:55:00,127.0,127.63,127.0,127.31,3800.0,127.0,127.63,127.0,127.31,3800.0
2020-04-02 12:00:00,127.43,127.49,126.94,127.38,4551.0,127.43,127.49,126.94,127.38,4551.0
2020-04-02 12:05:00,127.39,127.88,127.33,127.33,3284.0,127.39,127.88,127.33,127.33,3284.0
2020-04-02 12:10:00,127.09,127.64,127.01,127.46,4552.0,127.09,127.64,127.01,127.46,4552.0
2020-04-02 12:15:00,127.39,127.5,127.15,127.33,9259.0,127.39,127.5,127.15,127.33,9259.0
2020-04-02 12:20:00,127.31,127.49,126.9,126.9,32392.0,127.31,127.49,126.9,126.9,32392.0
2020-04-02 12:25:00,126.88,127.04,126.65,127.0,6492.0,126.88,127.04,126.65,127.0,6492.0
2020-04-02 12:30:00,127.0,127.15,126.77,127.09,5520.0,127.0,127.15,126.77,127.09,5520.0
2020-04-02 12:35:00,126.85,127.49,126.85,127.34,2635.0,126.85,127.49,126.85,127.34,2635.0
2020-04-02 12:40:00,127.23,127.31,127.02,127.22,3155.0,127.23,127.31,127.02,127.22,3155.0
2020-04-02 12:45:00,127.03,127.44,127.03,127.09,2536.0,127.03,127.44,127.03,127.09,2536.0
2020-04-02 12:50:00,126.96,127.27,126.96,127.27,2256.0,126.96,127.27,126.96,127.27,2256.0
2020-04-02 12:55:00,127.13,127.13,126.79,126.87,2045.0,127.13,127.13,126.79,126.87,2045.0
2020-04-02 13:00:00,126.87,127.44,126.87,127.2,6313.0,126.87,127.44,126.87,127.2,6313.0
2020-04-02 13:05:00,127.26,127.37,127.03,127.23,6509.0,127.26,127.37,127.03,127.23,6509.0
2020-04-02 13:10:00,127.08,127.23,126.87,127.07,8782.0,127.08,127.23,126.87,127.07,8782.0
2020-04-02 13:15:00,127.11,127.12,126.9,126.98,2757.0,127.11,127.12,126.9,126.98,2757.0
2020-04-02 13:20:00,126.96,127.25,126.75,127.21,4295.0,126.96,127.25,126.75,127.21,4295.0
2020-04-02 13:25:00,127.15,127.15,126.68,126.94,11952.0,127.15,127.15,126.68,126.94,11952.0
2020-04-02 13:30:00,126.91,127.19,126.68,127.19,16861.0,126.91,127.19,126.68,127.19,16861.0
2020-04-02 13:35:00,127.19,127.19,126.87,127.1,4992.0,127.19,127.19,126.87,127.1,4992.0
2020-04-02 13:40:00,127.1,127.4,127.09,127.17,2089.0,127.1,127.4,127.09,127.17,2089.0
2020-04-02 13:45:00,127.15,127.61,126.94,127.39,70323.0,127.15,127.61,126.94,127.39,70323.0
2020-04-02 13:50:00,127.22,127.53,126.93,127.05,6557.0,127.22,127.53,126.93,127.05,6557.0
2020-04-02 13:55:00,127.09,127.42,126.79,126.97,21716.0,127.09,127.42,126.79,126.97,21716.0
2020-04-02 14:00:00,126.97,127.01,126.35,126.64,17708.0,126.97,127.01,126.35,126.64,17708.0
2020-04-02 14:05:00,126.58,127.13,126.28,126.73,33984.0,126.58,127.13,126.28,126.73,33984.0
2020-04-02 14:10:00,126.67,127.43,126.59,127.37,22220.0,126.67,127.43,126.59,127.37,22220.0
2020-04-02 14:15:00,127.38,127.56,126.51,126.51,17337.0,127.38,127.56,126.51,126.51,17337.0
2020-04-02 14:20:00,126.46,127.04,126.41,126.48,12510.0,126.46,127.04,126.41,126.48,12510.0
2020-04-02 14:25:00,126.51,127.19,126.5,126.99,9052.0,126.51,127.19,126.5,126.99,9052.0
2020-04-02 14:30:00,127.0,127.14,126.73,126.9,27439.0,127.0,127.14,126.73,126.9,27439.0
2020-04-02 14:35:00,127.0,127.33,126.91,127.16,17811.0,127.0,127.33,126.91,127.16,17811.0
2020-04-02 14:40:00,127.23,127.24,126.84,126.85,19700.0,127.23,127.24,126.84,126.85,19700.0
2020-04-02 14:45:00,126.92,127.15,126.64,126.69,17991.0,126.92,127.15,126.64,126.69,17991.0
2020-04-02 14:50:00,126.75,126.94,126.13,126.8,16908.0,126.75,126.94,126.13,126.8,16908.0
2020-04-02 14:55:00,126.75,126.82,126.52,126.78,15076.0,126.75,126.82,126.52,126.78,15076.0
2020-04-02 15:00:00,126.78,127.09,126.77,126.84,7901.0,126.78,127.09,126.77,126.84,7901.0
2020-04-02 15:05:00,126.83,126.92,126.58,126.67,20846.0,126.83,126.92,126.58,126.67,20846.0
2020-04-02 15:10:00,126.68,126.69,126.23,126.53,45920.0,126.68,126.69,126.23,126.53,45920.0
2020-04-02 15:15:00,126.65,126.98,126.4,126.84,24995.0,126.65,126.98,126.4,126.84,24995.0
2020-04-02 15:20:00,126.81,126.81,126.4,126.53,31834.0,126.81,126.81,126.4,126.53,31834.0
2020-04-02 15:25:00,126.63,126.65,126.43,126.63,29036.0,126.63,126.65,126.43,126.63,29036.0
2020-04-02 15:30:00,126.68,126.84,125.97,126.0,17230.0,126.68,126.84,125.97,126.0,17230.0
2020-04-02 15:35:00,126.0,126.39,125.94,126.22,14083.0,126.0,126.39,125.94,126.22,14083.0
2020-04-02 15:40:00,126.3,127.12,126.25,126.97,11563.0,126.3,127.12,126.25,126.97,11563.0
2020-04-02 15:45:00,126.99,127.36,126.98,127.32,29171.0,126.99,127.36,126.98,127.32,29171.0
2020-04-02 15:50:00,127.38,128.47,127.03,128.25,65795.0,127.38,128.47,127.03,128.25,65795.0
2020-04-02 15:55:00,128.25,128.79,127.78,128.65,161113.0,128.25,128.79,127.78,128.65,161113.0
2020-04-03 09:30:00,127.86,128.0,126.58,127.19,17160.0,127.86,128.0,126.58,127.19,17160.0
2020-04-03 09:35:00,127.3,127.9,126.87,127.9,2975.0,127.3,127.9,126.87,127.9,2975.0
2020-04-03 09:40:00,127.83,128.32,127.67,127.67,1800.0,127.83,128.32,127.67,127.67,1800.0
2020-04-03 09:45:00,127.63,128.09,127.63,127.77,1000.0,127.63,128.09,127.63,127.77,1000.0
2020-04-03 09:50:00,127.34,127.34,126.6,126.6,1200.0,127.34,127.34,126.6,126.6,1200.0
2020-04-03 09:55:00,127.33,128.43,127.04,127.78,2500.0,127.33,128.43,127.04,127.78,2500.0
2020-04-03 10:00:00,128.1,128.36,127.54,127.54,3843.0,128.1,128.36,127.54,127.54,3843.0
2020-04-03 10:05:00,127.95,128.64,127.95,128.17,3092.0,127.95,128.64,127.95,128.17,3092.0
2020-04-03 10:10:00,127.9,128.05,127.48,128.05,2100.0,127.9,128.05,127.48,128.05,2100.0
2020-04-03 10:15:00,127.89,127.94,127.43,127.56,4400.0,127.89,127.94,127.43,127.56,4400.0
2020-04-03 10:20:00,127.56,127.97,127.26,127.85,7400.0,127.56,127.97,127.26,127.85,7400.0
2020-04-03 10:25:00,127.75,127.75,127.41,127.7,3300.0,127.75,127.75,127.41,127.7,3300.0
2020-04-03 10:30:00,127.74,127.79,127.33,127.63,2009.0,127.74,127.79,127.33,127.63,2009.0
2020-04-03 10:35:00,127.65,127.9,127.0,127.22,2462.0,127.65,127.9,127.0,127.22,2462.0
2020-04-03 10:40:00,127.1,127.17,126.48,127.17,3110.0,127.1,127.17,126.48,127.17,3110.0
2020-04-03 10:45:00,126.98,127.14,126.84,126.85,3863.0,126.98,127.14,126.84,126.85,3863.0
2020-04-03 10:50:00,126.89,127.14,126.74,126.76,5256.0,126.89,127.14,126.74,126.76,5256.0
2020-04-03 10:55:00,126.91,127.21,126.91,127.21,1000.0,126.91,127.21,126.91,127.21,1000.0
2020-04-03 11:00:00,127.3,127.69,127.3,127.52,900.0,127.3,127.69,127.3,127.52,900.0
2020-04-03 11:05:00,127.36,127.36,127.01,127.16,2400.0,127.36,127.36,127.01,127.16,2400.0
2020-04-03 11:10:00,127.21,127.38,126.97,126.97,2300.0,127.21,127.38,126.97,126.97,2300.0
2020-04-03 11:15:00,127.17,127.17,126.67,126.67,1555.0,127.17,127.17,126.67,126.67,1555.0
2020-04-03 11:20:00,126.74,126.81,126.5,126.5,1448.0,126.74,126.81,126.5,126.5,1448.0
2020-04-03 11:25:00,126.21,126.54,126.08,126.27,3202.0,126.21,126.54,126.08,126.27,3202.0
2020-04-03 11:30:00,126.4,126.94,126.36,126.71,1795.0,126.4,126.94,126.36,126.71,1795.0
2020-04-03 11:35:00,126.67,127.11,126.36,127.11,4103.0,126.67,127.11,126.36,127.11,4103.0
2020-04-03 11:40:00,126.83,126.83,126.43,126.43,2839.0,126.83,126.83,126.43,126.43,2839.0
2020-04-03 11:45:00,126.44,126.51,126.41,126.5,800.0,126.44,126.51,126.41,126.5,800.0
2020-04-03 11:50:00,126.48,126.58,126.35,126.43,3083.0,126.48,126.58,126.35,126.43,3083.0
2020-04-03 11:55:00,126.46,126.6,126.31,126.34,2900.0,126.46,126.6,126.31,126.34,2900.0
2020-04-03 12:00:00,126.49,126.62,126.25,126.49,4500.0,126.49,126.62,126.25,126.49,4500.0
2020-04-03 12:05:00,126.41,126.41,125.97,126.15,3953.0,126.41,126.41,125.97,126.15,3953.0
2020-04-03 12:10:00,126.1,126.23,126.0,126.16,2600.0,126.1,126.23,126.0,126.16,2600.0
2020-04-03 12:15:00,126.27,126.3,126.02,126.1,1946.0,126.27,126.3,126.02,126.1,1946.0
2020-04-03 12:20:00,126.13,126.24,125.82,125.83,4822.0,126.13,126.24,125.82,125.83,4822.0
2020-04-03 12:25:00,125.82,125.89,125.43,125.66,2820.0,125.82,125.89,125.43,125.66,2820.0
2020-04-03 12:30:00,125.84,125.99,125.54,125.73,9913.0,125.84,125.99,125.54,125.73,9913.0
2020-04-03 12:35:00,125.75,125.75,125.5,125.74,1910.0,125.75,125.75,125.5,125.74,1910.0
2020-04-03 12:40:00,125.79,125.94,125.42,125.94,1900.0,125.79,125.94,125.42,125.94,1900.0
2020-04-03 12:45:00,125.7,125.7,125.36,125.36,700.0,125.7,125.7,125.36,125.36,700.0
2020-04-03 12:50:00,125.39,125.39,125.12,125.17,5300.0,125.39,125.39,125.12,125.17,5300.0
2020-04-03 12:55:00,125.21,125.37,125.14,125.21,2400.0,125.21,125.37,125.14,125.21,2400.0
2020-04-03 13:00:00,125.24,125.33,125.16,125.19,1022.0,125.24,125.33,125.16,125.19,1022.0
2020-04-03 13:05:00,125.24,125.61,125.24,125.58,3047.0,125.24,125.61,125.24,125.58,3047.0
2020-04-03 13:10:00,125.55,125.55,125.09,125.09,1595.0,125.55,125.55,125.09,125.09,1595.0
2020-04-03 13:15:00,125.26,125.68,125.26,125.68,2100.0,125.26,125.68,125.26,125.68,2100.0
2020-04-03 13:20:00,125.64,125.67,125.19,125.19,1400.0,125.64,125.67,125.19,125.19,1400.0
2020-04-03 13:25:00,125.08,125.14,124.81,124.88,2178.0,125.08,125.14,124.81,124.88,2178.0
2020-04-03 13:30:00,124.62,124.69,124.15,124.28,3121.0,124.62,124.69,124.15,124.28,3121.0
2020-04-03 13:35:00,124.46,124.6,124.35,124.47,4010.0,124.46,124.6,124.35,124.47,4010.0
2020-04-03 13:40:00,124.51,124.51,124.2,124.51,2254.0,124.51,124.51,124.2,124.51,2254.0
2020-04-03 13:45:00,124.52,125.07,124.52,124.68,1994.0,124.52,125.07,124.52,124.68,1994.0
2020-04-03 13:50:00,124.77,124.79,124.54,124.73,1800.0,124.77,124.79,124.54,124.73,1800.0
2020-04-03 13:55:00,124.73,124.73,124.45,124.73,3300.0,124.73,124.73,124.45,124.73,3300.0
2020-04-03 14:00:00,124.64,124.83,124.2,124.37,2900.0,124.64,124.83,124.2,124.37,2900.0
2020-04-03 14:05:00,124.35,124.36,124.08,124.08,1901.0,124.35,124.36,124.08,124.08,1901.0
2020-04-03 14:10:00,124.11,124.31,123.94,124.22,3800.0,124.11,124.31,123.94,124.22,3800.0
2020-04-03 14:15:00,124.29,124.36,124.03,124.03,1820.0,124.29,124.36,124.03,124.03,1820.0
2020-04-03 14:20:00,124.05,124.45,124.03,124.4,2542.0,124.05,124.45,124.03,124.4,2542.0
2020-04-03 14:25:00,124.37,124.77,124.36,124.77,3261.0,124.37,124.77,124.36,124.77,3261.0
2020-04-03 14:30:00,124.79,124.8,124.49,124.8,2888.0,124.79,124.8,124.49,124.8,2888.0
2020-04-03 14:35:00,124.84,124.97,124.58,124.64,2661.0,124.84,124.97,124.58,124.64,2661.0
2020-04-03 14:40:00,124.74,124.74,124.32,124.37,1600.0,124.74,124.74,124.32,124.37,1600.0
2020-04-03 14:45:00,124.39,124.66,124.39,124.57,2995.0,124.39,124.66,124.39,124.57,2995.0
2020-04-03 14:50:00,124.77,125.29,124.77,125.1,3455.0,124.77,125.29,124.77,125.1,3455.0
2020-04-03 14:55:00,125.14,125.48,125.09,125.25,1902.0,125.14,125.48,125.09,125.25,1902.0
2020-04-03 15:00:00,125.2,125.56,124.69,124.89,4134.0,125.2,125.56,124.69,124.89,4134.0
2020-04-03 15:05:00,124.9,125.0,124.65,124.68,2668.0,124.9,125.0,124.65,124.68,2668.0
2020-04-03 15:10:00,124.52,125.01,124.52,124.85,3154.0,124.52,125.01,124.52,124.85,3154.0
2020-04-03 15:15:00,124.86,125.07,124.57,124.79,2634.0,124.86,125.07,124.57,124.79,2634.0
2020-04-03 15:20:00,124.7,124.7,124.39,124.46,3511.0,124.7,124.7,124.39,124.46,3511.0
2020-04-03 15:25:00,124.46,125.1,124.46,124.88,8526.0,124.46,125.1,124.46,124.88,8526.0
2020-04-03 15:30:00,124.93,125.08,124.56,124.64,6801.0,124.93,125.08,124.56,124.64,6801.0
2020-04-03 15:35:00,124.71,124.9,124.4,124.51,9156.0,124.71,124.9,124.4,124.51,9156.0
2020-04-03 15:40:00,124.58,124.69,124.06,124.06,9014.0,124.58,124.69,124.06,124.06,9014.0
2020-04-03 15:45:00,124.14,124.89,124.13,124.67,12968.0,124.14,124.89,124.13,124.67,12968.0
2020-04-03 15:50:00,124.91,125.37,124.56,124.66,38553.0,124.91,125.37,124.56,124.66,38553.0
2020-04-03 15:55:00,124.52,124.8,124.13,124.67,34021.0,124.52,124.8,124.13,124.67,34021.0
2020-04-06 09:30:00,130.21,131.1,129.26,129.91,35994.0,130.21,131.1,129.26,129.91,35994.0
2020-04-06 09:35:00,129.95,130.72,129.11,129.31,13693.0,129.95,130.72,129.11,129.31,13693.0
2020-04-06 09:40:00,129.47,130.21,129.42,130.12,6855.0,129.47,130.21,129.42,130.12,6855.0
2020-04-06 09:45:00,130.3,131.0,130.25,130.53,5599.0,130.3,131.0,130.25,130.53,5599.0
2020-04-06 09:50:00,130.15,130.98,129.94,130.04,9713.0,130.15,130.98,129.94,130.04,9713.0
2020-04-06 09:55:00,129.72,130.51,129.34,130.51,4561.0,129.72,130.51,129.34,130.51,4561.0
2020-04-06 10:00:00,130.6,130.96,130.48,130.62,5300.0,130.6,130.96,130.48,130.62,5300.0
2020-04-06 10:05:00,130.28,130.29,129.45,129.96,8438.0,130.28,130.29,129.45,129.96,8438.0
2020-04-06 10:10:00,129.97,130.17,129.67,129.79,4781.0,129.97,130.17,129.67,129.79,4781.0
2020-04-06 10:15:00,129.86,130.39,129.81,130.22,6688.0,129.86,130.39,129.81,130.22,6688.0
2020-04-06 10:20:00,130.05,130.36,130.05,130.16,3764.0,130.05,130.36,130.05,130.16,3764.0
2020-04-06 10:25:00,130.14,130.34,129.68,129.73,7790.0,130.14,130.34,129.68,129.73,7790.0
2020-04-06 10:30:00,129.81,130.11,129.56,129.78,8032.0,129.81,130.11,129.56,129.78,8032.0
2020-04-06 10:35:00,129.84,130.47,129.84,130.23,7537.0,129.84,130.47,129.84,130.23,7537.0
2020-04-06 10:40:00,130.16,130.2,129.47,129.47,5413.0,130.16,130.2,129.47,129.47,5413.0
2020-04-06 10:45:00,129.69,129.74,129.53,129.6,5069.0,129.69,129.74,129.53,129.6,5069.0
2020-04-06 10:50:00,129.65,129.81,129.56,129.77,3595.0,129.65,129.81,129.56,129.77,3595.0
2020-04-06 10:55:00,129.63,129.8,129.63,129.74,5303.0,129.63,129.8,129.63,129.74,5303.0
2020-04-06 11:00:00,129.83,130.28,129.82,130.19,16629.0,129.83,130.28,129.82,130.19,16629.0
2020-04-06 11:05:00,130.19,130.42,130.03,130.27,10475.0,130.19,130.42,130.03,130.27,10475.0
2020-04-06 11:10:00,130.32,130.94,130.32,130.9,9447.0,130.32,130.94,130.32,130.9,9447.0
2020-04-06 11:15:00,130.98,131.27,130.55,130.69,9431.0,130.98,131.27,130.55,130.69,9431.0
2020-04-06 11:20:00,130.74,131.35,130.54,131.34,4271.0,130.74,131.35,130.54,131.34,4271.0
2020-04-06 11:25:00,131.4,131.6,131.01,131.5,6888.0,131.4,131.6,131.01,131.5,6888.0
2020-04-06 11:30:00,131.61,131.75,131.24,131.56,3934.0,131.61,131.75,131.24,131.56,3934.0
2020-04-06 11:35:00,131.5,131.93,131.47,131.92,12541.0,131.5,131.93,131.47,131.92,12541.0
2020-04-06 11:40:00,131.78,132.12,131.74,132.12,9341.0,131.78,132.12,131.74,132.12,9341.0
2020-04-06 11:45:00,132.08,132.4,132.0,132.1,6646.0,132.08,132.4,132.0,132.1,6646.0
2020-04-06 11:50:00,132.12,132.12,131.88,132.04,7512.0,132.12,132.12,131.88,132.04,7512.0
2020-04-06 11:55:00,132.02,132.18,131.94,132.0,6275.0,132.02,132.18,131.94,132.0,6275.0
2020-04-06 12:00:00,131.98,132.43,131.75,132.43,13514.0,131.98,132.43,131.75,132.43,13514.0
2020-04-06 12:05:00,132.28,132.28,131.96,132.09,6146.0,132.28,132.28,131.96,132.09,6146.0
2020-04-06 12:10:00,132.13,132.4,131.94,132.38,5989.0,132.13,132.4,131.94,132.38,5989.0
2020-04-06 12:15:00,132.37,132.37,132.12,132.21,2656.0,132.37,132.37,132.12,132.21,2656.0
2020-04-06 12:20:00,132.21,132.74,132.21,132.66,3813.0,132.21,132.74,132.21,132.66,3813.0
2020-04-06 12:25:00,132.78,132.86,132.52,132.82,4313.0,132.78,132.86,132.52,132.82,4313.0
2020-04-06 12:30:00,132.7,132.76,132.38,132.53,4762.0,132.7,132.76,132.38,132.53,4762.0
2020-04-06 12:35:00,132.62,132.69,132.51,132.52,2410.0,132.62,132.69,132.51,132.52,2410.0
2020-04-06 12:40:00,132.51,132.74,132.32,132.67,2730.0,132.51,132.74,132.32,132.67,2730.0
2020-04-06 12:45:00,132.51,132.76,132.51,132.75,1749.0,132.51,132.76,132.51,132.75,1749.0
2020-04-06 12:50:00,132.66,132.92,132.57,132.9,2138.0,132.66,132.92,132.57,132.9,2138.0
2020-04-06 12:55:00,132.69,132.97,132.65,132.77,4832.0,132.69,132.97,132.65,132.77,4832.0
2020-04-06 13:00:00,132.89,132.94,132.69,132.69,1851.0,132.89,132.94,132.69,132.69,1851.0
2020-04-06 13:05:00,132.69,132.83,132.66,132.75,1445.0,132.69,132.83,132.66,132.75,1445.0
2020-04-06 13:10:00,132.84,132.9,132.57,132.58,2100.0,132.84,132.9,132.57,132.58,2100.0
2020-04-06 13:15:00,132.57,132.7,132.47,132.7,1660.0,132.57,132.7,132.47,132.7,1660.0
2020-04-06 13:20:00,132.8,132.87,132.6,132.81,953.0,132.8,132.87,132.6,132.81,953.0
2020-04-06 13:25:00,132.86,132.86,132.59,132.6,2721.0,132.86,132.86,132.59,132.6,2721.0
2020-04-06 13:30:00,132.66,132.66,132.5,132.59,3906.0,132.66,132.66,132.5,132.59,3906.0
2020-04-06 13:35:00,132.6,133.12,132.6,132.99,3200.0,132.6,133.12,132.6,132.99,3200.0
2020-04-06 13:40:00,132.93,133.16,132.85,133.03,4172.0,132.93,133.16,132.85,133.03,4172.0
2020-04-06 13:45:00,132.95,133.14,132.85,133.03,4800.0,132.95,133.14,132.85,133.03,4800.0
2020-04-06 13:50:00,133.17,133.39,133.07,133.16,7469.0,133.17,133.39,133.07,133.16,7469.0
2020-04-06 13:55:00,133.25,133.31,133.13,133.19,3704.0,133.25,133.31,133.13,133.19,3704.0
2020-04-06 14:00:00,133.06,133.1,132.75,132.88,3192.0,133.06,133.1,132.75,132.88,3192.0
2020-04-06 14:05:00,132.93,132.94,132.79,132.87,3000.0,132.93,132.94,132.79,132.87,3000.0
2020-04-06 14:10:00,132.84,132.85,132.51,132.51,2625.0,132.84,132.85,132.51,132.51,2625.0
2020-04-06 14:15:00,132.59,132.86,132.5,132.65,1948.0,132.59,132.86,132.5,132.65,1948.0
2020-04-06 14:20:00,132.59,132.59,132.24,132.44,2354.0,132.59,132.59,132.24,132.44,2354.0
2020-04-06 14:25:00,132.46,132.48,132.22,132.25,2480.0,132.46,132.48,132.22,132.25,2480.0
2020-04-06 14:30:00,132.3,132.5,132.24,132.46,4016.0,132.3,132.5,132.24,132.46,4016.0
2020-04-06 14:35:00,132.42,132.57,132.42,132.57,2662.0,132.42,132.57,132.42,132.57,2662.0
2020-04-06 14:40:00,132.73,132.75,132.45,132.54,1741.0,132.73,132.75,132.45,132.54,1741.0
2020-04-06 14:45:00,132.45,132.79,132.45,132.75,1642.0,132.45,132.79,132.45,132.75,1642.0
2020-04-06 14:50:00,132.78,132.87,132.68,132.74,1052.0,132.78,132.87,132.68,132.74,1052.0
2020-04-06 14:55:00,132.75,133.14,132.75,132.99,3150.0,132.75,133.14,132.75,132.99,3150.0
2020-04-06 15:00:00,132.94,133.12,132.77,133.06,8826.0,132.94,133.12,132.77,133.06,8826.0
2020-04-06 15:05:00,133.07,133.51,133.06,133.42,9783.0,133.07,133.51,133.06,133.42,9783.0
2020-04-06 15:10:00,133.51,133.56,133.05,133.36,7882.0,133.51,133.56,133.05,133.36,7882.0
2020-04-06 15:15:00,133.42,133.53,132.89,133.09,4767.0,133.42,133.53,132.89,133.09,4767.0
2020-04-06 15:20:00,133.08,133.47,133.05,133.47,3742.0,133.08,133.47,133.05,133.47,3742.0
2020-04-06 15:25:00,133.52,134.1,133.52,133.96,10108.0,133.52,134.1,133.52,133.96,10108.0
2020-04-06 15:30:00,133.92,134.1,133.53,133.77,8863.0,133.92,134.1,133.53,133.77,8863.0
2020-04-06 15:35:00,133.78,134.37,133.69,134.21,8183.0,133.78,134.37,133.69,134.21,8183.0
2020-04-06 15:40:00,134.27,134.66,134.15,134.66,11025.0,134.27,134.66,134.15,134.66,11025.0
2020-04-06 15:45:00,134.65,134.69,133.9,134.4,13779.0,134.65,134.69,133.9,134.4,13779.0
2020-04-06 15:50:00,134.64,136.43,134.47,136.18,58959.0,134.64,136.43,134.47,136.18,58959.0
2020-04-06 15:55:00,136.25,136.56,135.74,135.86,78085.0,136.25,136.56,135.74,135.86,78085.0
2020-04-07 09:30:00,138.19,140.77,138.01,138.69,28146.0,138.19,140.77,138.01,138.69,28146.0
2020-04-07 09:35:00,138.01,138.2,137.0,137.53,8023.0,138.01,138.2,137.0,137.53,8023.0
2020-04-07 09:40:00,137.25,138.65,137.25,137.84,23460.0,137.25,138.65,137.25,137.84,23460.0
2020-04-07 09:45:00,138.11,138.59,137.99,138.12,3952.0,138.11,138.59,137.99,138.12,3952.0
2020-04-07 09:50:00,138.08,138.85,137.97,138.34,7540.0,138.08,138.85,137.97,138.34,7540.0
2020-04-07 09:55:00,138.37,138.92,138.37,138.53,5200.0,138.37,138.92,138.37,138.53,5200.0
2020-04-07 10:00:00,138.2,138.74,137.3,137.58,10711.0,138.2,138.74,137.3,137.58,10711.0
2020-04-07 10:05:00,137.9,137.9,137.18,137.47,6032.0,137.9,137.9,137.18,137.47,6032.0
2020-04-07 10:10:00,137.72,137.97,137.35,137.67,11646.0,137.72,137.97,137.35,137.67,11646.0
2020-04-07 10:15:00,137.42,138.01,137.35,138.0,6147.0,137.42,138.01,137.35,138.0,6147.0
2020-04-07 10:20:00,137.88,138.07,137.44,137.44,9184.0,137.88,138.07,137.44,137.44,9184.0
2020-04-07 10:25:00,137.42,138.18,137.41,137.78,2564.0,137.42,138.18,137.41,137.78,2564.0
2020-04-07 10:30:00,137.64,138.49,137.51,138.33,13314.0,137.64,138.49,137.51,138.33,13314.0
2020-04-07 10:35:00,138.29,138.29,137.24,137.64,19942.0,138.29,138.29,137.24,137.64,19942.0
2020-04-07 10:40:00,137.53,137.57,136.72,136.84,8728.0,137.53,137.57,136.72,136.84,8728.0
2020-04-07 10:45:00,136.9,137.31,136.66,136.89,26417.0,136.9,137.31,136.66,136.89,26417.0
2020-04-07 10:50:00,136.86,137.11,136.64,136.91,14284.0,136.86,137.11,136.64,136.91,14284.0
2020-04-07 10:55:00,136.89,137.23,136.76,136.85,12051.0,136.89,137.23,136.76,136.85,12051.0
2020-04-07 11:00:00,136.95,136.95,136.51,136.76,16076.0,136.95,136.95,136.51,136.76,16076.0
2020-04-07 11:05:00,136.72,137.5,136.72,137.26,14269.0,136.72,137.5,136.72,137.26,14269.0
2020-04-07 11:10:00,136.98,137.38,136.98,137.31,1623.0,136.98,137.38,136.98,137.31,1623.0
2020-04-07 11:15:00,137.22,137.93,137.22,137.9,16486.0,137.22,137.93,137.22,137.9,16486.0
2020-04-07 11:20:00,137.74,137.83,137.32,137.66,7763.0,137.74,137.83,137.32,137.66,7763.0
2020-04-07 11:25:00,137.66,138.15,137.48,138.01,5637.0,137.66,138.15,137.48,138.01,5637.0
2020-04-07 11:30:00,138.04,138.34,137.94,138.14,3389.0,138.04,138.34,137.94,138.14,3389.0
2020-04-07 11:35:00,137.99,138.54,137.98,138.35,4283.0,137.99,138.54,137.98,138.35,4283.0
2020-04-07 11:40:00,138.36,138.36,137.99,138.2,2608.0,138.36,138.36,137.99,138.2,2608.0
2020-04-07 11:45:00,138.0,138.95,138.0,138.43,12589.0,138.0,138.95,138.0,138.43,12589.0
2020-04-07 11:50:00,138.37,138.54,137.79,138.15,2786.0,138.37,138.54,137.79,138.15,2786.0
2020-04-07 11:55:00,138.15,138.41,137.81,138.11,3013.0,138.15,138.41,137.81,138.11,3013.0
2020-04-07 12:00:00,138.23,138.75,138.23,138.67,3711.0,138.23,138.75,138.23,138.67,3711.0
2020-04-07 12:05:00,138.89,139.43,138.79,139.37,6405.0,138.89,139.43,138.79,139.37,6405.0
2020-04-07 12:10:00,139.36,139.72,139.24,139.64,11330.0,139.36,139.72,139.24,139.64,11330.0
2020-04-07 12:15:00,139.65,139.8,139.46,139.55,8873.0,139.65,139.8,139.46,139.55,8873.0
2020-04-07 12:20:00,139.55,139.83,139.28,139.3,3908.0,139.55,139.83,139.28,139.3,3908.0
2020-04-07 12:25:00,139.29,139.64,139.16,139.58,3700.0,139.29,139.64,139.16,139.58,3700.0
2020-04-07 12:30:00,139.69,139.73,139.03,139.14,2184.0,139.69,139.73,139.03,139.14,2184.0
2020-04-07 12:35:00,138.94,139.13,138.64,138.64,6115.0,138.94,139.13,138.64,138.64,6115.0
2020-04-07 12:40:00,138.73,139.34,138.73,139.34,1401.0,138.73,139.34,138.73,139.34,1401.0
2020-04-07 12:45:00,139.02,139.19,138.84,139.12,3978.0,139.02,139.19,138.84,139.12,3978.0
2020-04-07 12:50:00,139.06,139.11,138.86,138.95,4165.0,139.06,139.11,138.86,138.95,4165.0
2020-04-07 12:55:00,138.95,139.32,138.85,138.85,2106.0,138.95,139.32,138.85,138.85,2106.0
2020-04-07 13:00:00,138.88,139.09,138.75,138.9,4048.0,138.88,139.09,138.75,138.9,4048.0
2020-04-07 13:05:00,138.96,139.13,138.46,138.59,2538.0,138.96,139.13,138.46,138.59,2538.0
2020-04-07 13:10:00,138.57,139.09,138.38,138.83,5037.0,138.57,139.09,138.38,138.83,5037.0
2020-04-07 13:15:00,138.69,138.81,138.53,138.56,12172.0,138.69,138.81,138.53,138.56,12172.0
2020-04-07 13:20:00,138.61,138.78,138.45,138.77,2964.0,138.61,138.78,138.45,138.77,2964.0
2020-04-07 13:25:00,138.69,138.97,138.68,138.79,3264.0,138.69,138.97,138.68,138.79,3264.0
2020-04-07 13:30:00,138.75,138.88,138.55,138.56,5290.0,138.75,138.88,138.55,138.56,5290.0
2020-04-07 13:35:00,138.66,138.67,138.49,138.57,3872.0,138.66,138.67,138.49,138.57,3872.0
2020-04-07 13:40:00,138.54,139.0,138.53,138.56,5701.0,138.54,139.0,138.53,138.56,5701.0
2020-04-07 13:45:00,138.58,139.06,138.58,138.97,3200.0,138.58,139.06,138.58,138.97,3200.0
2020-04-07 13:50:00,138.9,138.95,138.52,138.67,2083.0,138.9,138.95,138.52,138.67,2083.0
2020-04-07 13:55:00,138.65,138.7,138.5,138.51,4380.0,138.65,138.7,138.5,138.51,4380.0
2020-04-07 14:00:00,138.53,138.64,138.33,138.33,4071.0,138.53,138.64,138.33,138.33,4071.0
2020-04-07 14:05:00,138.3,138.3,137.77,137.9,4400.0,138.3,138.3,137.77,137.9,4400.0
2020-04-07 14:10:00,137.9,138.27,137.8,137.89,3700.0,137.9,138.27,137.8,137.89,3700.0
2020-04-07 14:15:00,137.87,138.0,137.45,137.46,5172.0,137.87,138.0,137.45,137.46,5172.0
2020-04-07 14:20:00,137.5,137.9,137.5,137.77,3701.0,137.5,137.9,137.5,137.77,3701.0
2020-04-07 14:25:00,137.68,138.18,137.66,137.66,3545.0,137.68,138.18,137.66,137.66,3545.0
2020-04-07 14:30:00,137.5,137.84,137.26,137.3,3674.0,137.5,137.84,137.26,137.3,3674.0
2020-04-07 14:35:00,137.54,137.54,136.98,136.98,2055.0,137.54,137.54,136.98,136.98,2055.0
2020-04-07 14:40:00,136.97,137.03,136.27,136.27,6409.0,136.97,137.03,136.27,136.27,6409.0
2020-04-07 14:45:00,136.57,136.77,136.52,136.77,3840.0,136.57,136.77,136.52,136.77,3840.0
2020-04-07 14:50:00,136.55,136.89,136.25,136.33,9187.0,136.55,136.89,136.25,136.33,9187.0
2020-04-07 14:55:00,136.44,136.81,136.19,136.52,5140.0,136.44,136.81,136.19,136.52,5140.0
2020-04-07 15:00:00,136.52,137.06,136.49,137.0,4832.0,136.52,137.06,136.49,137.0,4832.0
2020-04-07 15:05:00,137.09,137.43,136.74,137.43,22653.0,137.09,137.43,136.74,137.43,22653.0
2020-04-07 15:10:00,137.45,137.5,137.26,137.49,3751.0,137.45,137.5,137.26,137.49,3751.0
2020-04-07 15:15:00,137.53,137.56,136.67,136.78,4733.0,137.53,137.56,136.67,136.78,4733.0
2020-04-07 15:20:00,136.76,136.79,136.3,136.3,6149.0,136.76,136.79,136.3,136.3,6149.0
2020-04-07 15:25:00,136.36,136.98,136.29,136.44,9325.0,136.36,136.98,136.29,136.44,9325.0
2020-04-07 15:30:00,136.53,137.01,136.15,136.65,11399.0,136.53,137.01,136.15,136.65,11399.0
2020-04-07 15:35:00,136.88,137.09,136.63,137.09,7741.0,136.88,137.09,136.63,137.09,7741.0
2020-04-07 15:40:00,137.2,137.43,136.94,136.95,9629.0,137.2,137.43,136.94,136.95,9629.0
2020-04-07 15:45:00,137.05,137.66,137.04,137.66,13703.0,137.05,137.66,137.04,137.66,13703.0
2020-04-07 15:50:00,137.43,137.66,135.34,136.05,23008.0,137.43,137.66,135.34,136.05,23008.0
2020-04-07 15:55:00,135.98,136.17,135.34,135.51,49480.0,135.98,136.17,135.34,135.51,49480.0
2020-04-08 09:30:00,136.66,139.31,136.53,137.83,11010.0,136.66,139.31,136.53,137.83,11010.0
2020-04-08 09:35:00,137.44,138.32,136.58,136.92,2665.0,137.44,138.32,136.58,136.92,2665.0
2020-04-08 09:40:00,137.65,137.65,136.89,136.89,500.0,137.65,137.65,136.89,136.89,500.0
2020-04-08 09:45:00,136.01,136.34,135.52,135.52,3419.0,136.01,136.34,135.52,135.52,3419.0
2020-04-08 09:50:00,135.81,136.7,135.64,136.12,2925.0,135.81,136.7,135.64,136.12,2925.0
2020-04-08 09:55:00,136.1,136.11,135.58,135.84,4118.0,136.1,136.11,135.58,135.84,4118.0
2020-04-08 10:00:00,135.83,136.28,135.71,135.87,5163.0,135.83,136.28,135.71,135.87,5163.0
2020-04-08 10:05:00,136.0,136.1,135.28,135.41,2959.0,136.0,136.1,135.28,135.41,2959.0
2020-04-08 10:10:00,135.72,136.2,135.72,136.04,2863.0,135.72,136.2,135.72,136.04,2863.0
2020-04-08 10:15:00,135.99,136.22,135.85,136.22,1900.0,135.99,136.22,135.85,136.22,1900.0
2020-04-08 10:20:00,136.1,136.33,135.93,135.94,3100.0,136.1,136.33,135.93,135.94,3100.0
2020-04-08 10:25:00,136.05,136.91,136.05,136.72,1200.0,136.05,136.91,136.05,136.72,1200.0
2020-04-08 10:30:00,136.75,136.88,136.59,136.66,1350.0,136.75,136.88,136.59,136.66,1350.0
2020-04-08 10:35:00,136.7,136.75,136.29,136.68,1700.0,136.7,136.75,136.29,136.68,1700.0
2020-04-08 10:40:00,136.43,136.65,135.97,136.24,1700.0,136.43,136.65,135.97,136.24,1700.0
2020-04-08 10:45:00,136.38,136.51,136.29,136.51,1400.0,136.38,136.51,136.29,136.51,1400.0
2020-04-08 10:50:00,136.59,136.77,136.52,136.54,1103.0,136.59,136.77,136.52,136.54,1103.0
2020-04-08 10:55:00,136.05,136.69,136.05,136.6,1400.0,136.05,136.69,136.05,136.6,1400.0
2020-04-08 11:00:00,136.7,136.7,136.51,136.55,804.0,136.7,136.7,136.51,136.55,804.0
2020-04-08 11:05:00,136.6,136.67,136.36,136.52,2744.0,136.6,136.67,136.36,136.52,2744.0
2020-04-08 11:10:00,136.5,136.99,136.5,136.75,1800.0,136.5,136.99,136.5,136.75,1800.0
2020-04-08 11:15:00,136.97,137.1,136.89,137.1,3301.0,136.97,137.1,136.89,137.1,3301.0
2020-04-08 11:20:00,137.15,137.36,137.14,137.36,2965.0,137.15,137.36,137.14,137.36,2965.0
2020-04-08 11:25:00,137.34,137.7,137.33,137.7,4607.0,137.34,137.7,137.33,137.7,4607.0
2020-04-08 11:30:00,137.6,137.89,137.57,137.69,1910.0,137.6,137.89,137.57,137.69,1910.0
2020-04-08 11:35:00,137.66,137.89,137.47,137.84,3221.0,137.66,137.89,137.47,137.84,3221.0
2020-04-08 11:40:00,137.93,137.93,137.78,137.84,932.0,137.93,137.93,137.78,137.84,932.0
2020-04-08 11:45:00,137.84,138.0,137.78,137.84,800.0,137.84,138.0,137.78,137.84,800.0
2020-04-08 11:50:00,137.8,137.81,137.32,137.33,1250.0,137.8,137.81,137.32,137.33,1250.0
2020-04-08 11:55:00,137.42,137.56,137.15,137.37,1900.0,137.42,137.56,137.15,137.37,1900.0
2020-04-08 12:00:00,137.08,137.41,137.08,137.32,1774.0,137.08,137.41,137.08,137.32,1774.0
2020-04-08 12:05:00,137.31,137.43,137.23,137.37,1000.0,137.31,137.43,137.23,137.37,1000.0
2020-04-08 12:10:00,137.16,137.16,136.79,136.8,1074.0,137.16,137.16,136.79,136.8,1074.0
2020-04-08 12:15:00,136.9,137.32,136.84,137.31,2999.0,136.9,137.32,136.84,137.31,2999.0
2020-04-08 12:20:00,137.22,137.43,137.1,137.37,1836.0,137.22,137.43,137.1,137.37,1836.0
2020-04-08 12:25:00,137.44,137.57,137.01,137.02,1700.0,137.44,137.57,137.01,137.02,1700.0
2020-04-08 12:30:00,137.11,137.63,137.11,137.5,5377.0,137.11,137.63,137.11,137.5,5377.0
2020-04-08 12:35:00,137.51,138.03,137.29,137.97,4913.0,137.51,138.03,137.29,137.97,4913.0
2020-04-08 12:40:00,138.0,138.18,138.0,138.08,1822.0,138.0,138.18,138.0,138.08,1822.0
2020-04-08 12:45:00,138.05,138.4,138.05,138.15,3600.0,138.05,138.4,138.05,138.15,3600.0
2020-04-08 12:50:00,138.03,138.1,137.65,137.82,2600.0,138.03,138.1,137.65,137.82,2600.0
2020-04-08 12:55:00,137.85,137.93,137.63,137.84,2437.0,137.85,137.93,137.63,137.84,2437.0
2020-04-08 13:00:00,137.85,137.89,137.5,137.85,4133.0,137.85,137.89,137.5,137.85,4133.0
2020-04-08 13:05:00,137.88,138.16,137.8,137.99,2900.0,137.88,138.16,137.8,137.99,2900.0
2020-04-08 13:10:00,137.86,137.92,137.71,137.84,3501.0,137.86,137.92,137.71,137.84,3501.0
2020-04-08 13:15:00,137.86,137.95,137.68,137.74,4750.0,137.86,137.95,137.68,137.74,4750.0
2020-04-08 13:20:00,137.69,137.99,137.66,137.99,2405.0,137.69,137.99,137.66,137.99,2405.0
2020-04-08 13:25:00,137.97,137.97,137.6,137.68,3218.0,137.97,137.97,137.6,137.68,3218.0
2020-04-08 13:30:00,137.73,137.83,137.53,137.56,1237.0,137.73,137.83,137.53,137.56,1237.0
2020-04-08 13:35:00,137.55,137.55,137.25,137.33,1400.0,137.55,137.55,137.25,137.33,1400.0
2020-04-08 13:40:00,137.35,137.67,137.35,137.47,3219.0,137.35,137.67,137.35,137.47,3219.0
2020-04-08 13:45:00,137.58,137.82,137.57,137.75,1300.0,137.58,137.82,137.57,137.75,1300.0
2020-04-08 13:50:00,137.74,137.85,137.74,137.79,1400.0,137.74,137.85,137.74,137.79,1400.0
2020-04-08 13:55:00,137.73,137.73,137.45,137.47,1300.0,137.73,137.73,137.45,137.47,1300.0
2020-04-08 14:00:00,137.52,137.74,137.33,137.57,3928.0,137.52,137.74,137.33,137.57,3928.0
2020-04-08 14:05:00,137.68,138.07,137.61,138.07,7263.0,137.68,138.07,137.61,138.07,7263.0
2020-04-08 14:10:00,137.95,138.03,137.86,137.9,1434.0,137.95,138.03,137.86,137.9,1434.0
2020-04-08 14:15:00,138.04,138.04,137.76,138.0,2611.0,138.04,138.04,137.76,138.0,2611.0
2020-04-08 14:20:00,137.95,138.38,137.86,138.26,4672.0,137.95,138.38,137.86,138.26,4672.0
2020-04-08 14:25:00,138.31,138.35,138.11,138.11,3391.0,138.31,138.35,138.11,138.11,3391.0
2020-04-08 14:30:00,138.1,138.24,138.08,138.13,2200.0,138.1,138.24,138.08,138.13,2200.0
2020-04-08 14:35:00,138.05,138.19,137.94,138.19,2355.0,138.05,138.19,137.94,138.19,2355.0
2020-04-08 14:40:00,138.22,138.59,138.17,138.37,4841.0,138.22,138.59,138.17,138.37,4841.0
2020-04-08 14:45:00,138.44,138.51,138.03,138.09,3209.0,138.44,138.51,138.03,138.09,3209.0
2020-04-08 14:50:00,138.03,138.23,137.99,138.06,2300.0,138.03,138.23,137.99,138.06,2300.0
2020-04-08 14:55:00,138.03,138.15,137.83,138.15,3270.0,138.03,138.15,137.83,138.15,3270.0
2020-04-08 15:00:00,138.07,138.64,138.07,138.51,5760.0,138.07,138.64,138.07,138.51,5760.0
2020-04-08 15:05:00,138.5,138.72,138.29,138.59,3500.0,138.5,138.72,138.29,138.59,3500.0
2020-04-08 15:10:00,138.41,138.6,138.37,138.55,6500.0,138.41,138.6,138.37,138.55,6500.0
2020-04-08 15:15:00,138.7,138.91,138.62,138.84,9138.0,138.7,138.91,138.62,138.84,9138.0
2020-04-08 15:20:00,138.8,138.84,138.38,138.39,8920.0,138.8,138.84,138.38,138.39,8920.0
2020-04-08 15:25:00,138.41,138.93,138.4,138.78,5982.0,138.41,138.93,138.4,138.78,5982.0
2020-04-08 15:30:00,138.87,139.16,138.42,138.43,9828.0,138.87,139.16,138.42,138.43,9828.0
2020-04-08 15:35:00,138.61,138.61,138.22,138.48,7823.0,138.61,138.61,138.22,138.48,7823.0
2020-04-08 15:40:00,138.45,138.7,137.91,138.68,15099.0,138.45,138.7,137.91,138.68,15099.0
2020-04-08 15:45:00,138.54,138.74,138.44,138.48,9344.0,138.54,138.74,138.44,138.48,9344.0
2020-04-08 15:50:00,138.5,139.63,138.5,139.28,16590.0,138.5,139.63,138.5,139.28,16590.0
2020-04-08 15:55:00,139.05,139.11,138.45,138.64,44272.0,139.05,139.11,138.45,138.64,44272.0
2020-04-09 09:30:00,139.68,139.68,138.32,139.12,17732.0,139.68,139.68,138.32,139.12,17732.0
2020-04-09 09:35:00,139.05,139.9,138.83,139.9,4937.0,139.05,139.9,138.83,139.9,4937.0
2020-04-09 09:40:00,139.66,140.32,139.64,140.31,5097.0,139.66,140.32,139.64,140.31,5097.0
2020-04-09 09:45:00,140.47,140.47,139.47,140.19,6080.0,140.47,140.47,139.47,140.19,6080.0
2020-04-09 09:50:00,140.43,140.43,139.78,140.06,4095.0,140.43,140.43,139.78,140.06,4095.0
2020-04-09 09:55:00,139.99,141.03,139.98,141.0,8523.0,139.99,141.03,139.98,141.0,8523.0
2020-04-09 10:00:00,140.98,140.99,140.03,140.03,5760.0,140.98,140.99,140.03,140.03,5760.0
2020-04-09 10:05:00,140.15,140.15,139.23,139.34,9314.0,140.15,140.15,139.23,139.34,9314.0
2020-04-09 10:10:00,139.38,139.73,139.14,139.15,9445.0,139.38,139.73,139.14,139.15,9445.0
2020-04-09 10:15:00,139.01,139.29,138.24,138.39,48737.0,139.01,139.29,138.24,138.39,48737.0
2020-04-09 10:20:00,138.08,138.49,137.82,138.46,14405.0,138.08,138.49,137.82,138.46,14405.0
2020-04-09 10:25:00,138.61,139.44,138.6,139.08,5583.0,138.61,139.44,138.6,139.08,5583.0
2020-04-09 10:30:00,139.13,139.23,138.26,138.56,8942.0,139.13,139.23,138.26,138.56,8942.0
2020-04-09 10:35:00,138.51,138.97,138.3,138.78,5931.0,138.51,138.97,138.3,138.78,5931.0
2020-04-09 10:40:00,138.69,138.89,138.37,138.64,6415.0,138.69,138.89,138.37,138.64,6415.0
2020-04-09 10:45:00,138.57,139.03,138.51,138.61,5087.0,138.57,139.03,138.51,138.61,5087.0
2020-04-09 10:50:00,138.5,138.63,138.07,138.29,4936.0,138.5,138.63,138.07,138.29,4936.0
2020-04-09 10:55:00,138.37,139.07,138.36,138.83,2500.0,138.37,139.07,138.36,138.83,2500.0
2020-04-09 11:00:00,138.91,138.99,138.39,138.62,6477.0,138.91,138.99,138.39,138.62,6477.0
2020-04-09 11:05:00,138.26,138.92,138.26,138.78,9013.0,138.26,138.92,138.26,138.78,9013.0
2020-04-09 11:10:00,138.85,139.13,138.66,138.71,6654.0,138.85,139.13,138.66,138.71,6654.0
2020-04-09 11:15:00,138.95,139.14,138.73,139.14,5112.0,138.95,139.14,138.73,139.14,5112.0
2020-04-09 11:20:00,139.14,139.46,138.98,139.0,5147.0,139.14,139.46,138.98,139.0,5147.0
2020-04-09 11:25:00,139.12,139.75,138.95,139.75,2083.0,139.12,139.75,138.95,139.75,2083.0
2020-04-09 11:30:00,139.86,139.86,139.63,139.66,1225.0,139.86,139.86,139.63,139.66,1225.0
2020-04-09 11:35:00,139.75,140.1,139.62,139.83,1409.0,139.75,140.1,139.62,139.83,1409.0
2020-04-09 11:40:00,139.95,140.22,139.79,139.95,4827.0,139.95,140.22,139.79,139.95,4827.0
2020-04-09 11:45:00,139.99,140.02,139.82,139.98,3347.0,139.99,140.02,139.82,139.98,3347.0
2020-04-09 11:50:00,140.15,140.15,139.76,139.77,800.0,140.15,140.15,139.76,139.77,800.0
2020-04-09 11:55:00,139.59,139.85,139.55,139.55,2000.0,139.59,139.85,139.55,139.55,2000.0
2020-04-09 12:00:00,139.78,139.96,139.64,139.96,4028.0,139.78,139.96,139.64,139.96,4028.0
2020-04-09 12:05:00,139.91,139.92,139.7,139.75,2279.0,139.91,139.92,139.7,139.75,2279.0
2020-04-09 12:10:00,139.75,139.76,139.55,139.71,8069.0,139.75,139.76,139.55,139.71,8069.0
2020-04-09 12:15:00,139.66,139.86,139.63,139.84,4136.0,139.66,139.86,139.63,139.84,4136.0
2020-04-09 12:20:00,139.87,139.95,139.58,139.59,3568.0,139.87,139.95,139.58,139.59,3568.0
2020-04-09 12:25:00,139.6,139.6,139.16,139.18,2200.0,139.6,139.6,139.16,139.18,2200.0
2020-04-09 12:30:00,139.13,139.34,139.02,139.02,6447.0,139.13,139.34,139.02,139.02,6447.0
2020-04-09 12:35:00,139.08,139.68,138.9,139.59,15884.0,139.08,139.68,138.9,139.59,15884.0
2020-04-09 12:40:00,139.58,139.59,139.39,139.39,2777.0,139.58,139.59,139.39,139.39,2777.0
2020-04-09 12:45:00,139.31,139.47,139.18,139.18,2755.0,139.31,139.47,139.18,139.18,2755.0
2020-04-09 12:50:00,139.27,139.6,139.19,139.21,6100.0,139.27,139.6,139.19,139.21,6100.0
2020-04-09 12:55:00,139.24,139.56,139.13,139.17,5272.0,139.24,139.56,139.13,139.17,5272.0
2020-04-09 13:00:00,139.26,139.26,138.85,139.04,12429.0,139.26,139.26,138.85,139.04,12429.0
2020-04-09 13:05:00,139.0,139.18,138.97,139.18,14146.0,139.0,139.18,138.97,139.18,14146.0
2020-04-09 13:10:00,139.18,139.39,138.77,139.38,14715.0,139.18,139.39,138.77,139.38,14715.0
2020-04-09 13:15:00,139.34,139.49,139.13,139.45,16520.0,139.34,139.49,139.13,139.45,16520.0
2020-04-09 13:20:00,139.48,139.48,139.21,139.22,5876.0,139.48,139.48,139.21,139.22,5876.0
2020-04-09 13:25:00,139.27,139.27,139.03,139.16,7934.0,139.27,139.27,139.03,139.16,7934.0
2020-04-09 13:30:00,139.17,139.18,138.88,138.93,4532.0,139.17,139.18,138.88,138.93,4532.0
2020-04-09 13:35:00,138.96,138.97,138.62,138.83,5951.0,138.96,138.97,138.62,138.83,5951.0
2020-04-09 13:40:00,138.75,138.99,138.75,138.92,2800.0,138.75,138.99,138.75,138.92,2800.0
2020-04-09 13:45:00,138.84,138.91,138.68,138.91,3234.0,138.84,138.91,138.68,138.91,3234.0
2020-04-09 13:50:00,138.76,138.84,138.57,138.59,5004.0,138.76,138.84,138.57,138.59,5004.0
2020-04-09 13:55:00,138.61,138.67,138.36,138.36,5735.0,138.61,138.67,138.36,138.36,5735.0
2020-04-09 14:00:00,138.36,138.49,137.74,137.75,14712.0,138.36,138.49,137.74,137.75,14712.0
2020-04-09 14:05:00,137.75,137.97,137.6,137.74,8704.0,137.75,137.97,137.6,137.74,8704.0
2020-04-09 14:10:00,137.83,138.12,137.64,137.81,13266.0,137.83,138.12,137.64,137.81,13266.0
2020-04-09 14:15:00,137.78,138.2,137.63,137.86,8495.0,137.78,138.2,137.63,137.86,8495.0
2020-04-09 14:20:00,137.83,138.18,137.56,137.96,12580.0,137.83,138.18,137.56,137.96,12580.0
2020-04-09 14:25:00,137.94,138.15,137.62,137.68,7186.0,137.94,138.15,137.62,137.68,7186.0
2020-04-09 14:30:00,137.56,137.9,137.41,137.47,6596.0,137.56,137.9,137.41,137.47,6596.0
2020-04-09 14:35:00,137.45,137.94,137.45,137.87,8400.0,137.45,137.94,137.45,137.87,8400.0
2020-04-09 14:40:00,137.88,137.99,137.62,137.9,3935.0,137.88,137.99,137.62,137.9,3935.0
2020-04-09 14:45:00,138.03,138.03,137.35,137.36,4705.0,138.03,138.03,137.35,137.36,4705.0
2020-04-09 14:50:00,137.41,137.47,136.99,137.09,7461.0,137.41,137.47,136.99,137.09,7461.0
2020-04-09 14:55:00,137.01,137.23,136.9,137.14,6219.0,137.01,137.23,136.9,137.14,6219.0
2020-04-09 15:00:00,137.31,137.35,136.99,137.21,6102.0,137.31,137.35,136.99,137.21,6102.0
2020-04-09 15:05:00,137.08,137.28,136.95,137.19,4900.0,137.08,137.28,136.95,137.19,4900.0
2020-04-09 15:10:00,137.28,137.36,137.06,137.19,5721.0,137.28,137.36,137.06,137.19,5721.0
2020-04-09 15:15:00,137.33,137.33,137.01,137.1,2931.0,137.33,137.33,137.01,137.1,2931.0
2020-04-09 15:20:00,137.21,137.21,136.75,136.93,8831.0,137.21,137.21,136.75,136.93,8831.0
2020-04-09 15:25:00,136.88,137.17,136.88,137.01,9413.0,136.88,137.17,136.88,137.01,9413.0
2020-04-09 15:30:00,137.03,137.45,137.03,137.14,11243.0,137.03,137.45,137.03,137.14,11243.0
2020-04-09 15:35:00,137.13,137.13,136.59,136.98,7793.0,137.13,137.13,136.59,136.98,7793.0
2020-04-09 15:40:00,137.01,137.27,136.82,136.9,13878.0,137.01,137.27,136.82,136.9,13878.0
2020-04-09 15:45:00,136.9,137.04,136.1,136.18,15973.0,136.9,137.04,136.1,136.18,15973.0
2020-04-09 15:50:00,136.28,136.95,136.26,136.73,31752.0,136.28,136.95,136.26,136.73,31752.0
2020-04-09 15:55:00,136.72,136.86,136.47,136.56,53093.0,136.72,136.86,136.47,136.56,53093.0
2020-04-13 09:30:00,133.85,134.64,133.26,134.57,32479.0,133.85,134.64,133.26,134.57,32479.0
2020-04-13 09:35:00,134.68,135.11,133.78,134.71,35339.0,134.68,135.11,133.78,134.71,35339.0
2020-04-13 09:40:00,135.06,135.07,134.32,134.69,6196.0,135.06,135.07,134.32,134.69,6196.0
2020-04-13 09:45:00,134.68,134.8,133.85,134.59,7744.0,134.68,134.8,133.85,134.59,7744.0
2020-04-13 09:50:00,135.0,135.12,134.73,135.12,4602.0,135.0,135.12,134.73,135.12,4602.0
2020-04-13 09:55:00,135.12,135.65,134.09,134.44,6466.0,135.12,135.65,134.09,134.44,6466.0
2020-04-13 10:00:00,134.12,135.35,134.11,135.35,3257.0,134.12,135.35,134.11,135.35,3257.0
2020-04-13 10:05:00,135.41,135.75,135.34,135.5,4979.0,135.41,135.75,135.34,135.5,4979.0
2020-04-13 10:10:00,135.5,136.1,135.43,135.62,4271.0,135.5,136.1,135.43,135.62,4271.0
2020-04-13 10:15:00,135.54,135.55,135.17,135.17,2191.0,135.54,135.55,135.17,135.17,2191.0
2020-04-13 10:20:00,135.36,135.49,134.82,135.17,6100.0,135.36,135.49,134.82,135.17,6100.0
2020-04-13 10:25:00,135.02,135.51,135.01,135.2,3756.0,135.02,135.51,135.01,135.2,3756.0
2020-04-13 10:30:00,135.21,135.67,135.02,135.12,4425.0,135.21,135.67,135.02,135.12,4425.0
2020-04-13 10:35:00,135.14,135.38,134.97,135.32,5800.0,135.14,135.38,134.97,135.32,5800.0
2020-04-13 10:40:00,135.3,135.83,135.3,135.63,5220.0,135.3,135.83,135.3,135.63,5220.0
2020-04-13 10:45:00,135.62,136.58,135.62,136.14,7394.0,135.62,136.58,135.62,136.14,7394.0
2020-04-13 10:50:00,136.12,136.31,135.92,135.92,7712.0,136.12,136.31,135.92,135.92,7712.0
2020-04-13 10:55:00,135.91,136.02,135.64,135.66,1977.0,135.91,136.02,135.64,135.66,1977.0
2020-04-13 11:00:00,135.61,135.61,135.13,135.17,1351.0,135.61,135.61,135.13,135.17,1351.0
2020-04-13 11:05:00,135.28,135.28,134.94,134.96,1710.0,135.28,135.28,134.94,134.96,1710.0
2020-04-13 11:10:00,135.2,135.5,135.1,135.44,7810.0,135.2,135.5,135.1,135.44,7810.0
2020-04-13 11:15:00,135.49,135.53,135.16,135.16,7778.0,135.49,135.53,135.16,135.16,7778.0
2020-04-13 11:20:00,135.14,135.47,134.99,135.47,1320.0,135.14,135.47,134.99,135.47,1320.0
2020-04-13 11:25:00,135.53,135.7,135.45,135.65,2200.0,135.53,135.7,135.45,135.65,2200.0
2020-04-13 11:30:00,135.59,135.59,135.22,135.25,4831.0,135.59,135.59,135.22,135.25,4831.0
2020-04-13 11:35:00,135.43,135.66,135.38,135.66,2500.0,135.43,135.66,135.38,135.66,2500.0
2020-04-13 11:40:00,135.46,135.46,135.15,135.16,1700.0,135.46,135.46,135.15,135.16,1700.0
2020-04-13 11:45:00,135.41,135.78,135.41,135.78,2657.0,135.41,135.78,135.41,135.78,2657.0
2020-04-13 11:50:00,135.75,135.77,135.53,135.53,1820.0,135.75,135.77,135.53,135.53,1820.0
2020-04-13 11:55:00,135.66,135.77,135.46,135.62,2623.0,135.66,135.77,135.46,135.62,2623.0
2020-04-13 12:00:00,135.47,135.55,135.43,135.53,1310.0,135.47,135.55,135.43,135.53,1310.0
2020-04-13 12:05:00,135.66,135.93,135.66,135.66,2600.0,135.66,135.93,135.66,135.66,2600.0
2020-04-13 12:10:00,135.67,135.97,135.64,135.93,2126.0,135.67,135.97,135.64,135.93,2126.0
2020-04-13 12:15:00,135.9,136.27,135.8,136.19,2811.0,135.9,136.27,135.8,136.19,2811.0
2020-04-13 12:20:00,136.19,136.67,136.15,136.48,3100.0,136.19,136.67,136.15,136.48,3100.0
2020-04-13 12:25:00,136.49,136.52,136.46,136.52,800.0,136.49,136.52,136.46,136.52,800.0
2020-04-13 12:30:00,136.67,136.67,136.36,136.36,3799.0,136.67,136.67,136.36,136.36,3799.0
2020-04-13 12:35:00,136.36,136.49,136.27,136.33,3100.0,136.36,136.49,136.27,136.33,3100.0
2020-04-13 12:40:00,136.37,136.37,136.29,136.35,1300.0,136.37,136.37,136.29,136.35,1300.0
2020-04-13 12:45:00,136.53,136.91,136.53,136.83,3000.0,136.53,136.91,136.53,136.83,3000.0
2020-04-13 12:50:00,136.8,136.81,136.59,136.59,5420.0,136.8,136.81,136.59,136.59,5420.0
2020-04-13 12:55:00,136.54,136.84,136.44,136.73,2500.0,136.54,136.84,136.44,136.73,2500.0
2020-04-13 13:00:00,136.61,136.76,136.51,136.55,3892.0,136.61,136.76,136.51,136.55,3892.0
2020-04-13 13:05:00,136.6,136.98,136.6,136.93,4991.0,136.6,136.98,136.6,136.93,4991.0
2020-04-13 13:10:00,136.96,136.96,136.5,136.61,2161.0,136.96,136.96,136.5,136.61,2161.0
2020-04-13 13:15:00,136.8,136.93,136.7,136.79,3875.0,136.8,136.93,136.7,136.79,3875.0
2020-04-13 13:20:00,136.88,137.01,136.66,136.68,4325.0,136.88,137.01,136.66,136.68,4325.0
2020-04-13 13:25:00,136.64,136.92,136.62,136.87,1877.0,136.64,136.92,136.62,136.87,1877.0
2020-04-13 13:30:00,136.81,137.21,136.81,137.15,2297.0,136.81,137.21,136.81,137.15,2297.0
2020-04-13 13:35:00,137.22,137.48,137.1,137.24,3900.0,137.22,137.48,137.1,137.24,3900.0
2020-04-13 13:40:00,137.19,137.57,137.19,137.47,3654.0,137.19,137.57,137.19,137.47,3654.0
2020-04-13 13:45:00,137.74,137.74,137.47,137.67,2000.0,137.74,137.74,137.47,137.67,2000.0
2020-04-13 13:50:00,137.68,138.0,137.67,138.0,3900.0,137.68,138.0,137.67,138.0,3900.0
2020-04-13 13:55:00,138.04,138.11,137.74,137.74,5115.0,138.04,138.11,137.74,137.74,5115.0
2020-04-13 14:00:00,137.83,137.89,137.75,137.75,2200.0,137.83,137.89,137.75,137.75,2200.0
2020-04-13 14:05:00,137.8,138.0,137.67,137.7,3100.0,137.8,138.0,137.67,137.7,3100.0
2020-04-13 14:10:00,137.66,137.71,137.04,137.16,3754.0,137.66,137.71,137.04,137.16,3754.0
2020-04-13 14:15:00,137.02,137.48,137.02,137.48,6183.0,137.02,137.48,137.02,137.48,6183.0
2020-04-13 14:20:00,137.48,137.73,137.43,137.67,4100.0,137.48,137.73,137.43,137.67,4100.0
2020-04-13 14:25:00,137.6,137.74,137.46,137.71,2000.0,137.6,137.74,137.46,137.71,2000.0
2020-04-13 14:30:00,137.82,137.93,137.78,137.9,2034.0,137.82,137.93,137.78,137.9,2034.0
2020-04-13 14:35:00,137.88,137.94,137.71,137.93,4243.0,137.88,137.94,137.71,137.93,4243.0
2020-04-13 14:40:00,137.96,138.11,137.74,138.01,4612.0,137.96,138.11,137.74,138.01,4612.0
2020-04-13 14:45:00,138.01,138.48,138.01,138.48,4711.0,138.01,138.48,138.01,138.48,4711.0
2020-04-13 14:50:00,138.37,138.5,138.26,138.5,4333.0,138.37,138.5,138.26,138.5,4333.0
2020-04-13 14:55:00,138.52,138.82,138.51,138.55,4932.0,138.52,138.82,138.51,138.55,4932.0
2020-04-13 15:00:00,138.55,138.57,138.12,138.12,1996.0,138.55,138.57,138.12,138.12,1996.0
2020-04-13 15:05:00,138.2,138.33,138.03,138.1,4303.0,138.2,138.33,138.03,138.1,4303.0
2020-04-13 15:10:00,138.06,138.35,138.04,138.19,5771.0,138.06,138.35,138.04,138.19,5771.0
2020-04-13 15:15:00,138.1,138.71,137.98,138.71,5218.0,138.1,138.71,137.98,138.71,5218.0
2020-04-13 15:20:00,138.64,138.8,138.46,138.67,5556.0,138.64,138.8,138.46,138.67,5556.0
2020-04-13 15:25:00,138.63,138.72,138.49,138.72,4102.0,138.63,138.72,138.49,138.72,4102.0
2020-04-13 15:30:00,138.8,139.04,138.62,138.88,8503.0,138.8,139.04,138.62,138.88,8503.0
2020-04-13 15:35:00,138.96,139.61,138.88,139.52,13493.0,138.96,139.61,138.88,139.52,13493.0
2020-04-13 15:40:00,139.55,139.9,139.38,139.9,16393.0,139.55,139.9,139.38,139.9,16393.0
2020-04-13 15:45:00,139.84,140.25,139.63,140.13,32272.0,139.84,140.25,139.63,140.13,32272.0
2020-04-13 15:50:00,140.08,140.42,139.14,140.28,64567.0,140.08,140.42,139.14,140.28,64567.0
2020-04-13 15:55:00,140.26,140.52,139.81,140.11,61958.0,140.26,140.52,139.81,140.11,61958.0
2020-04-14 09:30:00,142.2,143.54,142.2,142.51,20293.0,142.2,143.54,142.2,142.51,20293.0
2020-04-14 09:35:00,143.21,143.52,142.13,142.49,9421.0,143.21,143.52,142.13,142.49,9421.0
2020-04-14 09:40:00,142.41,143.08,142.03,142.91,5641.0,142.41,143.08,142.03,142.91,5641.0
2020-04-14 09:45:00,143.21,144.08,143.05,143.6,8569.0,143.21,144.08,143.05,143.6,8569.0
2020-04-14 09:50:00,143.51,144.11,143.28,143.9,4271.0,143.51,144.11,143.28,143.9,4271.0
2020-04-14 09:55:00,143.88,144.16,143.76,143.99,10793.0,143.88,144.16,143.76,143.99,10793.0
2020-04-14 10:00:00,144.14,144.2,143.1,143.27,5057.0,144.14,144.2,143.1,143.27,5057.0
2020-04-14 10:05:00,143.27,143.37,143.0,143.34,4669.0,143.27,143.37,143.0,143.34,4669.0
2020-04-14 10:10:00,143.33,143.86,143.28,143.39,4924.0,143.33,143.86,143.28,143.39,4924.0
2020-04-14 10:15:00,143.65,143.91,143.53,143.83,4870.0,143.65,143.91,143.53,143.83,4870.0
2020-04-14 10:20:00,143.56,143.59,142.78,143.13,4458.0,143.56,143.59,142.78,143.13,4458.0
2020-04-14 10:25:00,143.05,143.08,142.62,142.82,4856.0,143.05,143.08,142.62,142.82,4856.0
2020-04-14 10:30:00,142.85,143.3,142.85,143.11,3039.0,142.85,143.3,142.85,143.11,3039.0
2020-04-14 10:35:00,143.17,143.51,142.98,143.12,4801.0,143.17,143.51,142.98,143.12,4801.0
2020-04-14 10:40:00,142.81,143.64,142.81,143.64,3009.0,142.81,143.64,142.81,143.64,3009.0
2020-04-14 10:45:00,143.65,143.87,143.42,143.48,2161.0,143.65,143.87,143.42,143.48,2161.0
2020-04-14 10:50:00,143.52,143.53,142.9,142.9,4592.0,143.52,143.53,142.9,142.9,4592.0
2020-04-14 10:55:00,142.86,143.38,142.86,143.34,2348.0,142.86,143.38,142.86,143.34,2348.0
2020-04-14 11:00:00,143.41,143.7,143.08,143.32,7407.0,143.41,143.7,143.08,143.32,7407.0
2020-04-14 11:05:00,143.5,143.82,143.36,143.59,4455.0,143.5,143.82,143.36,143.59,4455.0
2020-04-14 11:10:00,143.68,143.68,143.24,143.48,3411.0,143.68,143.68,143.24,143.48,3411.0
2020-04-14 11:15:00,143.67,143.67,143.23,143.39,4572.0,143.67,143.67,143.23,143.39,4572.0
2020-04-14 11:20:00,143.42,144.12,143.35,144.09,2409.0,143.42,144.12,143.35,144.09,2409.0
2020-04-14 11:25:00,144.17,144.17,143.93,144.02,1900.0,144.17,144.17,143.93,144.02,1900.0
2020-04-14 11:30:00,144.02,144.77,144.01,144.44,6319.0,144.02,144.77,144.01,144.44,6319.0
2020-04-14 11:35:00,144.47,144.65,144.34,144.58,2000.0,144.47,144.65,144.34,144.58,2000.0
2020-04-14 11:40:00,144.58,144.75,144.44,144.58,3668.0,144.58,144.75,144.44,144.58,3668.0
2020-04-14 11:45:00,144.64,144.79,144.55,144.55,2960.0,144.64,144.79,144.55,144.55,2960.0
2020-04-14 11:50:00,144.63,145.23,144.51,145.21,11647.0,144.63,145.23,144.51,145.21,11647.0
2020-04-14 11:55:00,145.23,145.23,145.0,145.03,4763.0,145.23,145.23,145.0,145.03,4763.0
2020-04-14 12:00:00,144.99,145.17,144.78,144.78,9058.0,144.99,145.17,144.78,144.78,9058.0
2020-04-14 12:05:00,144.78,144.93,144.67,144.71,6035.0,144.78,144.93,144.67,144.71,6035.0
2020-04-14 12:10:00,144.66,144.8,144.44,144.56,3900.0,144.66,144.8,144.44,144.56,3900.0
2020-04-14 12:15:00,144.5,144.95,144.5,144.87,2341.0,144.5,144.95,144.5,144.87,2341.0
2020-04-14 12:20:00,144.99,145.46,144.99,145.46,6275.0,144.99,145.46,144.99,145.46,6275.0
2020-04-14 12:25:00,145.45,145.87,145.45,145.72,8272.0,145.45,145.87,145.45,145.72,8272.0
2020-04-14 12:30:00,145.88,145.94,145.58,145.83,22916.0,145.88,145.94,145.58,145.83,22916.0
2020-04-14 12:35:00,145.87,146.01,145.77,145.93,3517.0,145.87,146.01,145.77,145.93,3517.0
2020-04-14 12:40:00,146.0,146.3,145.91,146.05,7911.0,146.0,146.3,145.91,146.05,7911.0
2020-04-14 12:45:00,146.15,146.18,145.55,145.71,2991.0,146.15,146.18,145.55,145.71,2991.0
2020-04-14 12:50:00,145.7,146.04,145.66,146.01,4234.0,145.7,146.04,145.66,146.01,4234.0
2020-04-14 12:55:00,146.0,146.13,145.66,145.81,7120.0,146.0,146.13,145.66,145.81,7120.0
2020-04-14 13:00:00,145.76,146.02,145.69,146.0,4935.0,145.76,146.02,145.69,146.0,4935.0
2020-04-14 13:05:00,145.98,146.35,145.9,146.11,5090.0,145.98,146.35,145.9,146.11,5090.0
2020-04-14 13:10:00,146.12,146.33,146.09,146.29,3800.0,146.12,146.33,146.09,146.29,3800.0
2020-04-14 13:15:00,146.36,146.58,146.25,146.25,4441.0,146.36,146.58,146.25,146.25,4441.0
2020-04-14 13:20:00,146.25,146.59,146.25,146.44,4096.0,146.25,146.59,146.25,146.44,4096.0
2020-04-14 13:25:00,146.45,146.5,146.35,146.5,6109.0,146.45,146.5,146.35,146.5,6109.0
2020-04-14 13:30:00,146.53,146.76,146.53,146.67,10515.0,146.53,146.76,146.53,146.67,10515.0
2020-04-14 13:35:00,146.59,146.66,146.43,146.66,7801.0,146.59,146.66,146.43,146.66,7801.0
2020-04-14 13:40:00,146.77,146.9,146.73,146.73,3729.0,146.77,146.9,146.73,146.73,3729.0
2020-04-14 13:45:00,146.86,147.21,146.83,147.14,5415.0,146.86,147.21,146.83,147.14,5415.0
2020-04-14 13:50:00,147.2,147.3,147.01,147.18,4320.0,147.2,147.3,147.01,147.18,4320.0
2020-04-14 13:55:00,147.08,147.09,146.88,146.99,3225.0,147.08,147.09,146.88,146.99,3225.0
2020-04-14 14:00:00,146.97,147.02,146.83,147.0,12864.0,146.97,147.02,146.83,147.0,12864.0
2020-04-14 14:05:00,146.92,147.15,146.81,147.0,4373.0,146.92,147.15,146.81,147.0,4373.0
2020-04-14 14:10:00,147.06,147.24,146.8,146.82,8274.0,147.06,147.24,146.8,146.82,8274.0
2020-04-14 14:15:00,146.8,146.81,146.45,146.77,13039.0,146.8,146.81,146.45,146.77,13039.0
2020-04-14 14:20:00,146.72,146.8,146.65,146.73,4672.0,146.72,146.8,146.65,146.73,4672.0
2020-04-14 14:25:00,146.64,146.78,146.55,146.75,9575.0,146.64,146.78,146.55,146.75,9575.0
2020-04-14 14:30:00,146.74,146.78,146.56,146.6,4075.0,146.74,146.78,146.56,146.6,4075.0
2020-04-14 14:35:00,146.64,146.76,146.57,146.7,2500.0,146.64,146.76,146.57,146.7,2500.0
2020-04-14 14:40:00,146.73,146.75,146.52,146.61,4472.0,146.73,146.75,146.52,146.61,4472.0
2020-04-14 14:45:00,146.55,146.57,146.22,146.33,6897.0,146.55,146.57,146.22,146.33,6897.0
2020-04-14 14:50:00,146.4,146.64,146.4,146.52,4713.0,146.4,146.64,146.4,146.52,4713.0
2020-04-14 14:55:00,146.66,146.72,146.44,146.6,11774.0,146.66,146.72,146.44,146.6,11774.0
2020-04-14 15:00:00,146.54,146.69,146.37,146.47,7960.0,146.54,146.69,146.37,146.47,7960.0
2020-04-14 15:05:00,146.42,146.43,146.19,146.34,7737.0,146.42,146.43,146.19,146.34,7737.0
2020-04-14 15:10:00,146.37,146.7,146.25,146.6,12308.0,146.37,146.7,146.25,146.6,12308.0
2020-04-14 15:15:00,146.59,146.62,146.34,146.53,17563.0,146.59,146.62,146.34,146.53,17563.0
2020-04-14 15:20:00,146.47,146.64,146.37,146.5,10437.0,146.47,146.64,146.37,146.5,10437.0
2020-04-14 15:25:00,146.57,147.02,146.57,146.96,22758.0,146.57,147.02,146.57,146.96,22758.0
2020-04-14 15:30:00,146.96,147.07,146.75,146.85,11465.0,146.96,147.07,146.75,146.85,11465.0
2020-04-14 15:35:00,146.81,147.05,146.67,146.84,13561.0,146.81,147.05,146.67,146.84,13561.0
2020-04-14 15:40:00,146.85,146.99,146.8,146.91,12417.0,146.85,146.99,146.8,146.91,12417.0
2020-04-14 15:45:00,146.88,147.16,146.8,147.1,17735.0,146.88,147.16,146.8,147.1,17735.0
2020-04-14 15:50:00,147.19,147.83,146.97,147.61,56218.0,147.19,147.83,146.97,147.61,56218.0
2020-04-14 15:55:00,147.72,147.72,147.07,147.43,63074.0,147.72,147.72,147.07,147.43,63074.0
2020-04-15 09:30:00,145.17,146.68,144.28,146.36,19842.0,145.17,146.68,144.28,146.36,19842.0
2020-04-15 09:35:00,146.29,146.59,145.87,146.2,2800.0,146.29,146.59,145.87,146.2,2800.0
2020-04-15 09:40:00,146.0,146.19,145.21,145.44,6009.0,146.0,146.19,145.21,145.44,6009.0
2020-04-15 09:45:00,145.21,146.23,144.95,145.81,16998.0,145.21,146.23,144.95,145.81,16998.0
2020-04-15 09:50:00,145.95,146.19,145.55,146.06,8786.0,145.95,146.19,145.55,146.06,8786.0
2020-04-15 09:55:00,145.9,146.79,145.73,146.75,4957.0,145.9,146.79,145.73,146.75,4957.0
2020-04-15 10:00:00,146.5,146.77,146.27,146.34,3791.0,146.5,146.77,146.27,146.34,3791.0
2020-04-15 10:05:00,146.38,146.8,146.31,146.54,6262.0,146.38,146.8,146.31,146.54,6262.0
2020-04-15 10:10:00,146.45,147.19,146.38,146.64,12890.0,146.45,147.19,146.38,146.64,12890.0
2020-04-15 10:15:00,146.62,146.84,146.13,146.17,2673.0,146.62,146.84,146.13,146.17,2673.0
2020-04-15 10:20:00,146.26,146.46,146.14,146.38,3354.0,146.26,146.46,146.14,146.38,3354.0
2020-04-15 10:25:00,146.32,146.37,146.07,146.32,4500.0,146.32,146.37,146.07,146.32,4500.0
2020-04-15 10:30:00,146.15,146.55,146.14,146.2,6115.0,146.15,146.55,146.14,146.2,6115.0
2020-04-15 10:35:00,146.09,146.44,146.02,146.14,6440.0,146.09,146.44,146.02,146.14,6440.0
2020-04-15 10:40:00,146.41,146.95,146.4,146.77,1925.0,146.41,146.95,146.4,146.77,1925.0
2020-04-15 10:45:00,146.89,147.04,146.82,146.94,3217.0,146.89,147.04,146.82,146.94,3217.0
2020-04-15 10:50:00,146.88,147.62,146.75,147.46,10358.0,146.88,147.62,146.75,147.46,10358.0
2020-04-15 10:55:00,147.37,147.89,147.37,147.77,2120.0,147.37,147.89,147.37,147.77,2120.0
2020-04-15 11:00:00,147.77,147.82,147.32,147.52,2921.0,147.77,147.82,147.32,147.52,2921.0
2020-04-15 11:05:00,147.48,147.52,147.2,147.32,1641.0,147.48,147.52,147.2,147.32,1641.0
2020-04-15 11:10:00,147.47,147.78,147.32,147.44,36651.0,147.47,147.78,147.32,147.44,36651.0
2020-04-15 11:15:00,147.4,147.4,146.77,146.83,6540.0,147.4,147.4,146.77,146.83,6540.0
2020-04-15 11:20:00,146.84,146.9,146.42,146.75,5700.0,146.84,146.9,146.42,146.75,5700.0
2020-04-15 11:25:00,146.88,147.07,146.8,146.93,2218.0,146.88,147.07,146.8,146.93,2218.0
2020-04-15 11:30:00,146.97,147.32,146.97,147.26,2410.0,146.97,147.32,146.97,147.26,2410.0
2020-04-15 11:35:00,147.19,147.28,146.75,146.85,3700.0,147.19,147.28,146.75,146.85,3700.0
2020-04-15 11:40:00,146.76,146.86,146.47,146.74,15191.0,146.76,146.86,146.47,146.74,15191.0
2020-04-15 11:45:00,146.72,146.85,146.42,146.49,1633.0,146.72,146.85,146.42,146.49,1633.0
2020-04-15 11:50:00,146.59,146.72,146.42,146.42,1422.0,146.59,146.72,146.42,146.42,1422.0
2020-04-15 11:55:00,146.53,146.69,146.47,146.55,4600.0,146.53,146.69,146.47,146.55,4600.0
2020-04-15 12:00:00,146.61,146.76,146.49,146.72,1750.0,146.61,146.76,146.49,146.72,1750.0
2020-04-15 12:05:00,146.72,146.72,146.46,146.5,3582.0,146.72,146.72,146.46,146.5,3582.0
2020-04-15 12:10:00,146.55,146.69,146.48,146.57,2971.0,146.55,146.69,146.48,146.57,2971.0
2020-04-15 12:15:00,146.57,146.72,146.47,146.5,1874.0,146.57,146.72,146.47,146.5,1874.0
2020-04-15 12:20:00,146.47,146.79,146.4,146.61,3700.0,146.47,146.79,146.4,146.61,3700.0
2020-04-15 12:25:00,146.57,147.08,146.57,147.08,1544.0,146.57,147.08,146.57,147.08,1544.0
2020-04-15 12:30:00,146.97,146.99,146.66,146.94,7358.0,146.97,146.99,146.66,146.94,7358.0
2020-04-15 12:35:00,147.09,147.1,146.75,146.75,3145.0,147.09,147.1,146.75,146.75,3145.0
2020-04-15 12:40:00,146.61,146.95,146.59,146.86,2224.0,146.61,146.95,146.59,146.86,2224.0
2020-04-15 12:45:00,146.8,146.8,146.58,146.67,1802.0,146.8,146.8,146.58,146.67,1802.0
2020-04-15 12:50:00,146.81,147.0,146.81,146.86,1540.0,146.81,147.0,146.81,146.86,1540.0
2020-04-15 12:55:00,146.74,146.8,146.72,146.72,1481.0,146.74,146.8,146.72,146.72,1481.0
2020-04-15 13:00:00,146.67,146.8,146.58,146.67,1386.0,146.67,146.8,146.58,146.67,1386.0
2020-04-15 13:05:00,146.55,146.66,146.4,146.64,3252.0,146.55,146.66,146.4,146.64,3252.0
2020-04-15 13:10:00,146.72,147.1,146.71,147.02,3502.0,146.72,147.1,146.71,147.02,3502.0
2020-04-15 13:15:00,147.07,147.09,146.89,146.94,2332.0,147.07,147.09,146.89,146.94,2332.0
2020-04-15 13:20:00,146.83,146.89,146.73,146.89,1900.0,146.83,146.89,146.73,146.89,1900.0
2020-04-15 13:25:00,146.91,146.94,146.65,146.72,2729.0,146.91,146.94,146.65,146.72,2729.0
2020-04-15 13:30:00,146.67,146.75,146.62,146.69,1000.0,146.67,146.75,146.62,146.69,1000.0
2020-04-15 13:35:00,146.69,146.78,146.42,146.59,2300.0,146.69,146.78,146.42,146.59,2300.0
2020-04-15 13:40:00,146.54,147.14,146.45,147.11,11402.0,146.54,147.14,146.45,147.11,11402.0
2020-04-15 13:45:00,147.1,147.14,146.85,146.85,3198.0,147.1,147.14,146.85,146.85,3198.0
2020-04-15 13:50:00,146.88,146.98,146.77,146.89,1522.0,146.88,146.98,146.77,146.89,1522.0
2020-04-15 13:55:00,146.88,146.89,146.61,146.61,900.0,146.88,146.89,146.61,146.61,900.0
2020-04-15 14:00:00,146.8,146.87,146.76,146.78,1420.0,146.8,146.87,146.76,146.78,1420.0
2020-04-15 14:05:00,146.84,146.95,146.73,146.73,3000.0,146.84,146.95,146.73,146.73,3000.0
2020-04-15 14:10:00,146.82,147.14,146.74,146.97,7600.0,146.82,147.14,146.74,146.97,7600.0
2020-04-15 14:15:00,146.93,147.2,146.88,147.06,4148.0,146.93,147.2,146.88,147.06,4148.0
2020-04-15 14:20:00,147.13,147.51,147.07,147.39,5347.0,147.13,147.51,147.07,147.39,5347.0
2020-04-15 14:25:00,147.39,147.52,147.16,147.45,3472.0,147.39,147.52,147.16,147.45,3472.0
2020-04-15 14:30:00,147.51,147.69,147.4,147.56,2483.0,147.51,147.69,147.4,147.56,2483.0
2020-04-15 14:35:00,147.6,147.65,147.51,147.6,1528.0,147.6,147.65,147.51,147.6,1528.0
2020-04-15 14:40:00,147.59,147.75,147.39,147.47,6358.0,147.59,147.75,147.39,147.47,6358.0
2020-04-15 14:45:00,147.42,147.73,147.4,147.64,4416.0,147.42,147.73,147.4,147.64,4416.0
2020-04-15 14:50:00,147.48,147.48,147.18,147.23,1800.0,147.48,147.48,147.18,147.23,1800.0
2020-04-15 14:55:00,147.29,147.62,147.29,147.52,3001.0,147.29,147.62,147.29,147.52,3001.0
2020-04-15 15:00:00,147.5,147.55,147.12,147.22,2500.0,147.5,147.55,147.12,147.22,2500.0
2020-04-15 15:05:00,147.24,147.25,146.71,146.88,4040.0,147.24,147.25,146.71,146.88,4040.0
2020-04-15 15:10:00,146.82,146.94,146.77,146.77,4668.0,146.82,146.94,146.77,146.77,4668.0
2020-04-15 15:15:00,146.86,147.13,146.71,146.82,21565.0,146.86,147.13,146.71,146.82,21565.0
2020-04-15 15:20:00,146.75,146.82,146.57,146.76,8900.0,146.75,146.82,146.57,146.76,8900.0
2020-04-15 15:25:00,146.62,146.69,146.38,146.45,11659.0,146.62,146.69,146.38,146.45,11659.0
2020-04-15 15:30:00,146.51,146.57,145.96,145.98,10186.0,146.51,146.57,145.96,145.98,10186.0
2020-04-15 15:35:00,146.02,146.19,145.83,145.92,8587.0,146.02,146.19,145.83,145.92,8587.0
2020-04-15 15:40:00,145.93,146.02,145.52,145.78,15955.0,145.93,146.02,145.52,145.78,15955.0
2020-04-15 15:45:00,145.94,146.08,145.82,145.85,17773.0,145.94,146.08,145.82,145.85,17773.0
2020-04-15 15:50:00,145.85,145.85,145.18,145.5,30817.0,145.85,145.85,145.18,145.5,30817.0
2020-04-15 15:55:00,145.5,146.28,145.49,146.28,84172.0,145.5,146.28,145.49,146.28,84172.0
2020-04-16 09:30:00,147.09,149.48,147.03,148.88,18175.0,147.09,149.48,147.03,148.88,18175.0
2020-04-16 09:35:00,148.94,149.46,148.45,149.24,9053.0,148.94,149.46,148.45,149.24,9053.0
2020-04-16 09:40:00,149.17,149.8,149.03,149.09,7845.0,149.17,149.8,149.03,149.09,7845.0
2020-04-16 09:45:00,149.37,149.78,149.14,149.55,14313.0,149.37,149.78,149.14,149.55,14313.0
2020-04-16 09:50:00,149.58,149.71,149.13,149.59,4769.0,149.58,149.71,149.13,149.59,4769.0
2020-04-16 09:55:00,149.31,149.68,148.92,149.41,15170.0,149.31,149.68,148.92,149.41,15170.0
2020-04-16 10:00:00,149.28,149.38,148.51,148.51,8804.0,149.28,149.38,148.51,148.51,8804.0
2020-04-16 10:05:00,148.74,149.4,148.58,149.01,3400.0,148.74,149.4,148.58,149.01,3400.0
2020-04-16 10:10:00,149.06,149.34,148.73,149.29,13663.0,149.06,149.34,148.73,149.29,13663.0
2020-04-16 10:15:00,149.38,149.8,149.17,149.8,3657.0,149.38,149.8,149.17,149.8,3657.0
2020-04-16 10:20:00,149.78,150.35,149.77,150.09,10894.0,149.78,150.35,149.77,150.09,10894.0
2020-04-16 10:25:00,150.17,150.54,150.0,150.32,5789.0,150.17,150.54,150.0,150.32,5789.0
2020-04-16 10:30:00,150.24,150.24,149.94,150.04,4655.0,150.24,150.24,149.94,150.04,4655.0
2020-04-16 10:35:00,150.27,150.39,150.05,150.09,5979.0,150.27,150.39,150.05,150.09,5979.0
2020-04-16 10:40:00,150.1,150.8,149.96,150.54,12994.0,150.1,150.8,149.96,150.54,12994.0
2020-04-16 10:45:00,150.56,150.63,150.35,150.57,13793.0,150.56,150.63,150.35,150.57,13793.0
2020-04-16 10:50:00,150.53,150.53,149.78,149.84,6383.0,150.53,150.53,149.78,149.84,6383.0
2020-04-16 10:55:00,149.96,150.38,149.87,150.12,3100.0,149.96,150.38,149.87,150.12,3100.0
2020-04-16 11:00:00,150.12,150.28,149.86,150.14,4200.0,150.12,150.28,149.86,150.14,4200.0
2020-04-16 11:05:00,150.06,150.36,149.96,150.04,3175.0,150.06,150.36,149.96,150.04,3175.0
2020-04-16 11:10:00,150.08,150.34,150.07,150.13,9751.0,150.08,150.34,150.07,150.13,9751.0
2020-04-16 11:15:00,150.13,150.82,150.05,150.78,4240.0,150.13,150.82,150.05,150.78,4240.0
2020-04-16 11:20:00,150.8,151.05,150.44,150.84,7409.0,150.8,151.05,150.44,150.84,7409.0
2020-04-16 11:25:00,150.85,151.3,150.85,151.12,4929.0,150.85,151.3,150.85,151.12,4929.0
2020-04-16 11:30:00,151.0,151.01,150.65,150.78,1400.0,151.0,151.01,150.65,150.78,1400.0
2020-04-16 11:35:00,150.59,150.92,150.56,150.85,14088.0,150.59,150.92,150.56,150.85,14088.0
2020-04-16 11:40:00,150.9,151.06,150.73,150.94,9028.0,150.9,151.06,150.73,150.94,9028.0
2020-04-16 11:45:00,150.99,151.15,150.62,150.68,4811.0,150.99,151.15,150.62,150.68,4811.0
2020-04-16 11:50:00,150.68,151.34,150.62,151.34,3544.0,150.68,151.34,150.62,151.34,3544.0
2020-04-16 11:55:00,151.23,151.45,151.12,151.16,3530.0,151.23,151.45,151.12,151.16,3530.0
2020-04-16 12:00:00,151.18,151.31,150.53,150.67,10584.0,151.18,151.31,150.53,150.67,10584.0
2020-04-16 12:05:00,150.58,150.7,150.43,150.52,4832.0,150.58,150.7,150.43,150.52,4832.0
2020-04-16 12:10:00,150.52,150.84,149.69,149.76,16440.0,150.52,150.84,149.69,149.76,16440.0
2020-04-16 12:15:00,149.69,149.8,149.44,149.68,20123.0,149.69,149.8,149.44,149.68,20123.0
2020-04-16 12:20:00,149.67,149.96,149.62,149.74,7180.0,149.67,149.96,149.62,149.74,7180.0
2020-04-16 12:25:00,149.79,149.89,149.62,149.72,4845.0,149.79,149.89,149.62,149.72,4845.0
2020-04-16 12:30:00,149.77,149.88,149.25,149.44,28337.0,149.77,149.88,149.25,149.44,28337.0
2020-04-16 12:35:00,149.56,149.7,149.36,149.7,9196.0,149.56,149.7,149.36,149.7,9196.0
2020-04-16 12:40:00,149.73,149.98,149.67,149.88,8259.0,149.73,149.98,149.67,149.88,8259.0
2020-04-16 12:45:00,149.95,150.09,149.66,149.93,4825.0,149.95,150.09,149.66,149.93,4825.0
2020-04-16 12:50:00,149.92,150.05,149.82,149.9,5218.0,149.92,150.05,149.82,149.9,5218.0
2020-04-16 12:55:00,149.87,150.42,149.74,150.25,4171.0,149.87,150.42,149.74,150.25,4171.0
2020-04-16 13:00:00,150.17,150.33,149.65,149.68,43600.0,150.17,150.33,149.65,149.68,43600.0
2020-04-16 13:05:00,149.77,150.2,149.77,150.2,14563.0,149.77,150.2,149.77,150.2,14563.0
2020-04-16 13:10:00,150.2,150.76,150.09,150.76,5105.0,150.2,150.76,150.09,150.76,5105.0
2020-04-16 13:15:00,150.66,150.93,150.05,150.41,28605.0,150.66,150.93,150.05,150.41,28605.0
2020-04-16 13:20:00,150.42,150.62,150.21,150.44,4631.0,150.42,150.62,150.21,150.44,4631.0
2020-04-16 13:25:00,150.31,150.43,150.16,150.34,4376.0,150.31,150.43,150.16,150.34,4376.0
2020-04-16 13:30:00,150.4,150.46,150.2,150.43,9660.0,150.4,150.46,150.2,150.43,9660.0
2020-04-16 13:35:00,150.43,150.56,150.21,150.24,4244.0,150.43,150.56,150.21,150.24,4244.0
2020-04-16 13:40:00,150.26,150.52,150.25,150.37,5336.0,150.26,150.52,150.25,150.37,5336.0
2020-04-16 13:45:00,150.26,150.27,150.06,150.16,4334.0,150.26,150.27,150.06,150.16,4334.0
2020-04-16 13:50:00,150.12,150.26,149.88,149.95,5825.0,150.12,150.26,149.88,149.95,5825.0
2020-04-16 13:55:00,150.02,150.22,149.83,150.19,5999.0,150.02,150.22,149.83,150.19,5999.0
2020-04-16 14:00:00,150.12,150.22,149.9,150.1,1759.0,150.12,150.22,149.9,150.1,1759.0
2020-04-16 14:05:00,150.16,150.77,149.96,150.77,5415.0,150.16,150.77,149.96,150.77,5415.0
2020-04-16 14:10:00,150.83,151.12,150.81,151.12,5452.0,150.83,151.12,150.81,151.12,5452.0
2020-04-16 14:15:00,151.09,151.24,150.91,151.13,7640.0,151.09,151.24,150.91,151.13,7640.0
2020-04-16 14:20:00,151.16,151.37,151.05,151.09,7128.0,151.16,151.37,151.05,151.09,7128.0
2020-04-16 14:25:00,151.08,151.5,150.96,151.4,9901.0,151.08,151.5,150.96,151.4,9901.0
2020-04-16 14:30:00,151.24,151.53,151.18,151.47,3178.0,151.24,151.53,151.18,151.47,3178.0
2020-04-16 14:35:00,151.45,151.95,151.43,151.51,16510.0,151.45,151.95,151.43,151.51,16510.0
2020-04-16 14:40:00,151.48,151.71,151.31,151.55,5100.0,151.48,151.71,151.31,151.55,5100.0
2020-04-16 14:45:00,151.66,151.68,150.91,150.99,5664.0,151.66,151.68,150.91,150.99,5664.0
2020-04-16 14:50:00,150.91,151.18,150.59,151.12,2795.0,150.91,151.18,150.59,151.12,2795.0
2020-04-16 14:55:00,151.13,151.21,150.97,151.09,5173.0,151.13,151.21,150.97,151.09,5173.0
2020-04-16 15:00:00,151.08,151.17,150.66,150.66,3234.0,151.08,151.17,150.66,150.66,3234.0
2020-04-16 15:05:00,150.74,151.05,150.58,150.63,7473.0,150.74,151.05,150.58,150.63,7473.0
2020-04-16 15:10:00,150.64,151.17,150.47,151.05,14176.0,150.64,151.17,150.47,151.05,14176.0
2020-04-16 15:15:00,151.19,151.22,150.86,151.02,7161.0,151.19,151.22,150.86,151.02,7161.0
2020-04-16 15:20:00,151.08,151.4,150.9,151.25,11775.0,151.08,151.4,150.9,151.25,11775.0
2020-04-16 15:25:00,151.32,151.62,151.14,151.56,7231.0,151.32,151.62,151.14,151.56,7231.0
2020-04-16 15:30:00,151.58,151.68,151.35,151.5,6586.0,151.58,151.68,151.35,151.5,6586.0
2020-04-16 15:35:00,151.52,151.57,151.02,151.35,12840.0,151.52,151.57,151.02,151.35,12840.0
2020-04-16 15:40:00,151.36,151.46,151.18,151.24,13244.0,151.36,151.46,151.18,151.24,13244.0
2020-04-16 15:45:00,151.27,151.39,151.0,151.0,20667.0,151.27,151.39,151.0,151.0,20667.0
2020-04-16 15:50:00,151.09,151.92,151.09,151.76,44532.0,151.09,151.92,151.09,151.76,44532.0
2020-04-16 15:55:00,151.76,152.05,151.66,151.95,79160.0,151.76,152.05,151.66,151.95,79160.0
2020-04-17 09:30:00,155.73,155.87,154.16,155.04,91711.0,155.73,155.87,154.16,155.04,91711.0
2020-04-17 09:35:00,155.09,155.29,154.36,155.0,16666.0,155.09,155.29,154.36,155.0,16666.0
2020-04-17 09:40:00,154.74,155.0,154.28,154.62,9301.0,154.74,155.0,154.28,154.62,9301.0
2020-04-17 09:45:00,154.73,155.41,154.5,155.16,16520.0,154.73,155.41,154.5,155.16,16520.0
2020-04-17 09:50:00,155.04,155.16,154.38,154.56,16128.0,155.04,155.16,154.38,154.56,16128.0
2020-04-17 09:55:00,154.67,155.17,154.46,155.01,28628.0,154.67,155.17,154.46,155.01,28628.0
2020-04-17 10:00:00,155.11,155.6,155.03,155.2,17898.0,155.11,155.6,155.03,155.2,17898.0
2020-04-17 10:05:00,155.38,156.02,155.38,155.85,14044.0,155.38,156.02,155.38,155.85,14044.0
2020-04-17 10:10:00,155.85,156.09,155.28,155.33,8571.0,155.85,156.09,155.28,155.33,8571.0
2020-04-17 10:15:00,155.37,155.37,155.04,155.26,9257.0,155.37,155.37,155.04,155.26,9257.0
2020-04-17 10:20:00,155.25,155.58,155.14,155.51,6050.0,155.25,155.58,155.14,155.51,6050.0
2020-04-17 10:25:00,155.42,155.8,155.42,155.71,8990.0,155.42,155.8,155.42,155.71,8990.0
2020-04-17 10:30:00,155.63,155.66,155.38,155.57,5067.0,155.63,155.66,155.38,155.57,5067.0
2020-04-17 10:35:00,155.47,155.67,155.32,155.67,7399.0,155.47,155.67,155.32,155.67,7399.0
2020-04-17 10:40:00,155.59,155.81,154.9,154.93,38397.0,155.59,155.81,154.9,154.93,38397.0
2020-04-17 10:45:00,154.92,154.92,154.3,154.3,9724.0,154.92,154.92,154.3,154.3,9724.0
2020-04-17 10:50:00,154.41,154.55,154.01,154.13,9535.0,154.41,154.55,154.01,154.13,9535.0
2020-04-17 10:55:00,154.18,154.3,154.07,154.22,5500.0,154.18,154.3,154.07,154.22,5500.0
2020-04-17 11:00:00,154.08,154.49,154.06,154.26,5251.0,154.08,154.49,154.06,154.26,5251.0
2020-04-17 11:05:00,154.17,154.83,154.15,154.46,17464.0,154.17,154.83,154.15,154.46,17464.0
2020-04-17 11:10:00,154.36,154.36,154.03,154.36,4105.0,154.36,154.36,154.03,154.36,4105.0
2020-04-17 11:15:00,154.21,154.4,154.06,154.17,5598.0,154.21,154.4,154.06,154.17,5598.0
2020-04-17 11:20:00,154.13,154.2,153.89,154.04,10947.0,154.13,154.2,153.89,154.04,10947.0
2020-04-17 11:25:00,154.05,154.08,153.47,153.72,5520.0,154.05,154.08,153.47,153.72,5520.0
2020-04-17 11:30:00,153.8,154.14,153.8,154.14,4667.0,153.8,154.14,153.8,154.14,4667.0
2020-04-17 11:35:00,154.25,154.51,154.04,154.49,10593.0,154.25,154.51,154.04,154.49,10593.0
2020-04-17 11:40:00,154.43,154.69,154.31,154.54,6056.0,154.43,154.69,154.31,154.54,6056.0
2020-04-17 11:45:00,154.53,154.73,154.08,154.1,8011.0,154.53,154.73,154.08,154.1,8011.0
2020-04-17 11:50:00,154.03,154.07,153.64,153.77,5400.0,154.03,154.07,153.64,153.77,5400.0
2020-04-17 11:55:00,153.7,154.0,153.67,153.72,5795.0,153.7,154.0,153.67,153.72,5795.0
2020-04-17 12:00:00,153.74,153.74,153.37,153.44,6322.0,153.74,153.74,153.37,153.44,6322.0
2020-04-17 12:05:00,153.49,153.72,153.3,153.35,12069.0,153.49,153.72,153.3,153.35,12069.0
2020-04-17 12:10:00,153.24,153.39,153.16,153.39,4900.0,153.24,153.39,153.16,153.39,4900.0
2020-04-17 12:15:00,153.42,154.19,153.33,154.19,11381.0,153.42,154.19,153.33,154.19,11381.0
2020-04-17 12:20:00,154.07,154.16,154.0,154.07,10035.0,154.07,154.16,154.0,154.07,10035.0
2020-04-17 12:25:00,154.12,154.2,153.96,154.03,8156.0,154.12,154.2,153.96,154.03,8156.0
2020-04-17 12:30:00,153.99,154.04,153.81,154.04,3900.0,153.99,154.04,153.81,154.04,3900.0
2020-04-17 12:35:00,154.03,154.15,154.0,154.09,3600.0,154.03,154.15,154.0,154.09,3600.0
2020-04-17 12:40:00,153.99,154.07,153.83,154.07,3684.0,153.99,154.07,153.83,154.07,3684.0
2020-04-17 12:45:00,153.99,154.2,153.85,154.17,3500.0,153.99,154.2,153.85,154.17,3500.0
2020-04-17 12:50:00,154.16,154.3,154.08,154.3,3284.0,154.16,154.3,154.08,154.3,3284.0
2020-04-17 12:55:00,154.29,154.34,154.11,154.17,4114.0,154.29,154.34,154.11,154.17,4114.0
2020-04-17 13:00:00,154.1,154.33,154.0,154.04,3882.0,154.1,154.33,154.0,154.04,3882.0
2020-04-17 13:05:00,154.0,154.17,153.95,154.1,6338.0,154.0,154.17,153.95,154.1,6338.0
2020-04-17 13:10:00,154.11,154.17,153.96,153.96,4720.0,154.11,154.17,153.96,153.96,4720.0
2020-04-17 13:15:00,154.06,154.13,153.86,154.03,4959.0,154.06,154.13,153.86,154.03,4959.0
2020-04-17 13:20:00,154.0,154.0,153.74,153.84,2249.0,154.0,154.0,153.74,153.84,2249.0
2020-04-17 13:25:00,153.84,154.0,153.76,153.76,5119.0,153.84,154.0,153.76,153.76,5119.0
2020-04-17 13:30:00,153.89,154.09,153.79,153.8,4614.0,153.89,154.09,153.79,153.8,4614.0
2020-04-17 13:35:00,153.77,154.1,153.72,153.94,5250.0,153.77,154.1,153.72,153.94,5250.0
2020-04-17 13:40:00,153.9,154.13,153.88,154.12,3446.0,153.9,154.13,153.88,154.12,3446.0
2020-04-17 13:45:00,154.04,154.16,153.92,154.08,3854.0,154.04,154.16,153.92,154.08,3854.0
2020-04-17 13:50:00,154.06,154.25,154.05,154.14,7576.0,154.06,154.25,154.05,154.14,7576.0
2020-04-17 13:55:00,154.11,154.51,154.06,154.5,6700.0,154.11,154.51,154.06,154.5,6700.0
2020-04-17 14:00:00,154.5,154.5,154.11,154.12,5072.0,154.5,154.5,154.11,154.12,5072.0
2020-04-17 14:05:00,154.04,154.12,153.93,154.11,6527.0,154.04,154.12,153.93,154.11,6527.0
2020-04-17 14:10:00,154.03,154.39,154.03,154.35,4708.0,154.03,154.39,154.03,154.35,4708.0
2020-04-17 14:15:00,154.39,154.45,153.91,153.91,5579.0,154.39,154.45,153.91,153.91,5579.0
2020-04-17 14:20:00,153.84,153.98,153.7,153.75,6624.0,153.84,153.98,153.7,153.75,6624.0
2020-04-17 14:25:00,153.7,154.37,153.6,154.08,16924.0,153.7,154.37,153.6,154.08,16924.0
2020-04-17 14:30:00,154.05,154.05,153.34,153.34,7058.0,154.05,154.05,153.34,153.34,7058.0
2020-04-17 14:35:00,153.31,153.36,153.07,153.13,5375.0,153.31,153.36,153.07,153.13,5375.0
2020-04-17 14:40:00,153.19,153.52,153.08,153.19,12051.0,153.19,153.52,153.08,153.19,12051.0
2020-04-17 14:45:00,153.2,153.45,153.15,153.37,14437.0,153.2,153.45,153.15,153.37,14437.0
2020-04-17 14:50:00,153.39,153.55,153.23,153.34,15380.0,153.39,153.55,153.23,153.34,15380.0
2020-04-17 14:55:00,153.4,153.77,153.39,153.72,4868.0,153.4,153.77,153.39,153.72,4868.0
2020-04-17 15:00:00,153.78,153.92,153.67,153.92,5971.0,153.78,153.92,153.67,153.92,5971.0
2020-04-17 15:05:00,153.84,153.98,153.69,153.87,7432.0,153.84,153.98,153.69,153.87,7432.0
2020-04-17 15:10:00,153.9,154.27,153.88,154.16,14873.0,153.9,154.27,153.88,154.16,14873.0
2020-04-17 15:15:00,154.11,154.2,153.93,154.2,11627.0,154.11,154.2,153.93,154.2,11627.0
2020-04-17 15:20:00,154.23,154.27,153.84,153.91,13685.0,154.23,154.27,153.84,153.91,13685.0
2020-04-17 15:25:00,153.94,154.2,153.85,154.14,11816.0,153.94,154.2,153.85,154.14,11816.0
2020-04-17 15:30:00,154.16,154.63,154.16,154.36,19431.0,154.16,154.63,154.16,154.36,19431.0
2020-04-17 15:35:00,154.34,154.5,154.19,154.45,10535.0,154.34,154.5,154.19,154.45,10535.0
2020-04-17 15:40:00,154.46,154.66,154.16,154.31,31599.0,154.46,154.66,154.16,154.31,31599.0
2020-04-17 15:45:00,154.33,154.51,154.2,154.34,17483.0,154.33,154.51,154.2,154.34,17483.0
2020-04-17 15:50:00,154.31,154.9,154.31,154.69,78253.0,154.31,154.9,154.31,154.69,78253.0
2020-04-17 15:55:00,154.67,155.38,154.38,154.98,85266.0,154.67,155.38,154.38,154.98,85266.0
2020-04-20 09:30:00,151.91,153.63,151.34,153.01,34193.0,151.91,153.63,151.34,153.01,34193.0
2020-04-20 09:35:00,153.11,154.1,152.84,153.59,22797.0,153.11,154.1,152.84,153.59,22797.0
2020-04-20 09:40:00,153.39,153.39,152.54,152.64,9905.0,153.39,153.39,152.54,152.64,9905.0
2020-04-20 09:45:00,152.97,153.74,152.65,153.68,18582.0,152.97,153.74,152.65,153.68,18582.0
2020-04-20 09:50:00,153.82,154.23,153.54,153.99,14329.0,153.82,154.23,153.54,153.99,14329.0
2020-04-20 09:55:00,154.2,154.54,153.78,154.27,10539.0,154.2,154.54,153.78,154.27,10539.0
2020-04-20 10:00:00,154.32,154.46,153.59,154.05,9139.0,154.32,154.46,153.59,154.05,9139.0
2020-04-20 10:05:00,153.97,154.0,153.11,153.2,8549.0,153.97,154.0,153.11,153.2,8549.0
2020-04-20 10:10:00,153.29,153.44,153.04,153.13,14262.0,153.29,153.44,153.04,153.13,14262.0
2020-04-20 10:15:00,153.12,153.21,152.75,153.06,6067.0,153.12,153.21,152.75,153.06,6067.0
2020-04-20 10:20:00,153.01,153.81,152.72,153.81,5232.0,153.01,153.81,152.72,153.81,5232.0
2020-04-20 10:25:00,153.97,154.06,153.65,153.85,7367.0,153.97,154.06,153.65,153.85,7367.0
2020-04-20 10:30:00,153.85,153.94,153.61,153.61,2800.0,153.85,153.94,153.61,153.61,2800.0
2020-04-20 10:35:00,153.61,153.67,153.35,153.49,5486.0,153.61,153.67,153.35,153.49,5486.0
2020-04-20 10:40:00,153.51,153.85,153.41,153.82,9002.0,153.51,153.85,153.41,153.82,9002.0
2020-04-20 10:45:00,153.79,154.05,153.77,153.87,4485.0,153.79,154.05,153.77,153.87,4485.0
2020-04-20 10:50:00,153.84,154.0,153.8,153.81,6764.0,153.84,154.0,153.8,153.81,6764.0
2020-04-20 10:55:00,153.9,154.1,153.85,154.09,7467.0,153.9,154.1,153.85,154.09,7467.0
2020-04-20 11:00:00,154.09,154.39,154.02,154.28,5300.0,154.09,154.39,154.02,154.28,5300.0
2020-04-20 11:05:00,154.23,154.32,153.83,153.91,6686.0,154.23,154.32,153.83,153.91,6686.0
2020-04-20 11:10:00,153.97,153.99,153.7,153.73,6100.0,153.97,153.99,153.7,153.73,6100.0
2020-04-20 11:15:00,153.7,153.87,153.56,153.74,10844.0,153.7,153.87,153.56,153.74,10844.0
2020-04-20 11:20:00,153.9,154.31,153.73,154.27,3200.0,153.9,154.31,153.73,154.27,3200.0
2020-04-20 11:25:00,154.04,154.16,153.96,154.16,3046.0,154.04,154.16,153.96,154.16,3046.0
2020-04-20 11:30:00,154.11,154.33,154.0,154.12,3530.0,154.11,154.33,154.0,154.12,3530.0
2020-04-20 11:35:00,154.22,154.57,154.17,154.55,7008.0,154.22,154.57,154.17,154.55,7008.0
2020-04-20 11:40:00,154.66,154.66,154.38,154.49,3024.0,154.66,154.66,154.38,154.49,3024.0
2020-04-20 11:45:00,154.56,154.67,154.5,154.56,3400.0,154.56,154.67,154.5,154.56,3400.0
2020-04-20 11:50:00,154.5,154.62,154.38,154.4,3353.0,154.5,154.62,154.38,154.4,3353.0
2020-04-20 11:55:00,154.45,154.51,154.21,154.21,2900.0,154.45,154.51,154.21,154.21,2900.0
2020-04-20 12:00:00,154.21,154.24,154.04,154.18,1846.0,154.21,154.24,154.04,154.18,1846.0
2020-04-20 12:05:00,154.21,154.23,154.13,154.2,4553.0,154.21,154.23,154.13,154.2,4553.0
2020-04-20 12:10:00,154.2,154.2,153.82,153.82,5909.0,154.2,154.2,153.82,153.82,5909.0
2020-04-20 12:15:00,153.89,153.98,153.77,153.84,3580.0,153.89,153.98,153.77,153.84,3580.0
2020-04-20 12:20:00,153.83,153.99,153.78,153.9,4046.0,153.83,153.99,153.78,153.9,4046.0
2020-04-20 12:25:00,153.98,154.38,153.9,154.09,14470.0,153.98,154.38,153.9,154.09,14470.0
2020-04-20 12:30:00,154.06,154.23,154.04,154.11,5200.0,154.06,154.23,154.04,154.11,5200.0
2020-04-20 12:35:00,154.08,154.29,153.96,154.23,5900.0,154.08,154.29,153.96,154.23,5900.0
2020-04-20 12:40:00,154.24,154.24,153.95,154.19,2200.0,154.24,154.24,153.95,154.19,2200.0
2020-04-20 12:45:00,154.21,154.49,154.19,154.49,4100.0,154.21,154.49,154.19,154.49,4100.0
2020-04-20 12:50:00,154.52,154.62,154.34,154.36,2805.0,154.52,154.62,154.34,154.36,2805.0
2020-04-20 12:55:00,154.41,154.46,154.27,154.29,1989.0,154.41,154.46,154.27,154.29,1989.0
2020-04-20 13:00:00,154.3,154.34,153.98,154.1,7617.0,154.3,154.34,153.98,154.1,7617.0
2020-04-20 13:05:00,154.14,154.15,153.81,153.98,16638.0,154.14,154.15,153.81,153.98,16638.0
2020-04-20 13:10:00,154.0,154.01,153.84,153.93,10801.0,154.0,154.01,153.84,153.93,10801.0
2020-04-20 13:15:00,153.9,153.99,153.76,153.76,3574.0,153.9,153.99,153.76,153.76,3574.0
2020-04-20 13:20:00,153.72,153.72,153.44,153.44,4100.0,153.72,153.72,153.44,153.44,4100.0
2020-04-20 13:25:00,153.46,153.68,153.46,153.59,2400.0,153.46,153.68,153.46,153.59,2400.0
2020-04-20 13:30:00,153.64,153.66,153.41,153.58,1400.0,153.64,153.66,153.41,153.58,1400.0
2020-04-20 13:35:00,153.51,153.59,153.39,153.59,4066.0,153.51,153.59,153.39,153.59,4066.0
2020-04-20 13:40:00,153.6,153.69,153.53,153.62,2700.0,153.6,153.69,153.53,153.62,2700.0
2020-04-20 13:45:00,153.57,153.66,153.4,153.49,3428.0,153.57,153.66,153.4,153.49,3428.0
2020-04-20 13:50:00,153.52,153.67,153.42,153.44,3800.0,153.52,153.67,153.42,153.44,3800.0
2020-04-20 13:55:00,153.5,153.6,153.26,153.3,6000.0,153.5,153.6,153.26,153.3,6000.0
2020-04-20 14:00:00,153.27,153.4,153.17,153.37,3650.0,153.27,153.4,153.17,153.37,3650.0
2020-04-20 14:05:00,153.39,153.71,153.39,153.62,4540.0,153.39,153.71,153.39,153.62,4540.0
2020-04-20 14:10:00,153.59,153.67,153.27,153.39,4739.0,153.59,153.67,153.27,153.39,4739.0
2020-04-20 14:15:00,153.43,153.54,153.21,153.21,3398.0,153.43,153.54,153.21,153.21,3398.0
2020-04-20 14:20:00,153.21,153.22,152.68,152.84,5194.0,153.21,153.22,152.68,152.84,5194.0
2020-04-20 14:25:00,152.75,152.81,152.55,152.63,3500.0,152.75,152.81,152.55,152.63,3500.0
2020-04-20 14:30:00,152.57,152.81,152.51,152.52,3558.0,152.57,152.81,152.51,152.52,3558.0
2020-04-20 14:35:00,152.61,152.72,152.52,152.54,3708.0,152.61,152.72,152.52,152.54,3708.0
2020-04-20 14:40:00,152.71,152.73,152.37,152.37,5483.0,152.71,152.73,152.37,152.37,5483.0
2020-04-20 14:45:00,152.22,152.63,152.2,152.56,5388.0,152.22,152.63,152.2,152.56,5388.0
2020-04-20 14:50:00,152.55,152.55,151.85,151.86,4670.0,152.55,152.55,151.85,151.86,4670.0
2020-04-20 14:55:00,152.03,152.08,151.64,151.64,9515.0,152.03,152.08,151.64,151.64,9515.0
2020-04-20 15:00:00,151.8,152.27,151.73,151.73,6295.0,151.8,152.27,151.73,151.73,6295.0
2020-04-20 15:05:00,151.66,151.88,151.44,151.68,6000.0,151.66,151.88,151.44,151.68,6000.0
2020-04-20 15:10:00,151.78,151.99,151.51,151.87,5401.0,151.78,151.99,151.51,151.87,5401.0
2020-04-20 15:15:00,151.88,152.33,151.72,151.76,7849.0,151.88,152.33,151.72,151.76,7849.0
2020-04-20 15:20:00,151.74,151.97,151.64,151.97,9178.0,151.74,151.97,151.64,151.97,9178.0
2020-04-20 15:25:00,151.96,152.02,151.68,152.02,7382.0,151.96,152.02,151.68,152.02,7382.0
2020-04-20 15:30:00,152.07,152.07,151.72,151.89,10667.0,152.07,152.07,151.72,151.89,10667.0
2020-04-20 15:35:00,151.89,152.05,151.65,151.77,8257.0,151.89,152.05,151.65,151.77,8257.0
2020-04-20 15:40:00,151.66,151.81,151.38,151.61,12694.0,151.66,151.81,151.38,151.61,12694.0
2020-04-20 15:45:00,151.63,152.28,151.56,152.01,13676.0,151.63,152.28,151.56,152.01,13676.0
2020-04-20 15:50:00,152.0,152.02,151.14,151.43,23333.0,152.0,152.02,151.14,151.43,23333.0
2020-04-20 15:55:00,151.47,151.63,150.99,151.11,59521.0,151.47,151.63,150.99,151.11,59521.0
2020-04-21 09:30:00,149.25,149.92,148.51,149.04,33803.0,149.25,149.92,148.51,149.04,33803.0
2020-04-21 09:35:00,149.39,149.39,147.86,148.16,7792.0,149.39,149.39,147.86,148.16,7792.0
2020-04-21 09:40:00,148.26,148.85,147.85,147.99,6403.0,148.26,148.85,147.85,147.99,6403.0
2020-04-21 09:45:00,147.78,148.68,147.61,148.24,6200.0,147.78,148.68,147.61,148.24,6200.0
2020-04-21 09:50:00,148.19,148.45,147.8,148.44,6235.0,148.19,148.45,147.8,148.44,6235.0
2020-04-21 09:55:00,148.59,149.2,148.36,149.2,8494.0,148.59,149.2,148.36,149.2,8494.0
2020-04-21 10:00:00,149.41,149.41,148.52,148.61,5480.0,149.41,149.41,148.52,148.61,5480.0
2020-04-21 10:05:00,148.85,148.89,148.11,148.12,8180.0,148.85,148.89,148.11,148.12,8180.0
2020-04-21 10:10:00,148.24,148.3,147.5,147.8,4200.0,148.24,148.3,147.5,147.8,4200.0
2020-04-21 10:15:00,147.64,147.97,147.4,147.5,4845.0,147.64,147.97,147.4,147.5,4845.0
2020-04-21 10:20:00,147.5,147.87,147.5,147.62,7469.0,147.5,147.87,147.5,147.62,7469.0
2020-04-21 10:25:00,147.62,147.88,147.35,147.49,7405.0,147.62,147.88,147.35,147.49,7405.0
2020-04-21 10:30:00,147.31,147.45,147.01,147.04,3867.0,147.31,147.45,147.01,147.04,3867.0
2020-04-21 10:35:00,147.11,147.11,146.59,146.74,5108.0,147.11,147.11,146.59,146.74,5108.0
2020-04-21 10:40:00,146.47,146.77,146.34,146.51,4885.0,146.47,146.77,146.34,146.51,4885.0
2020-04-21 10:45:00,146.3,146.41,145.39,145.5,3817.0,146.3,146.41,145.39,145.5,3817.0
2020-04-21 10:50:00,145.62,145.62,145.25,145.41,3609.0,145.62,145.62,145.25,145.41,3609.0
2020-04-21 10:55:00,145.38,145.38,144.56,145.06,3914.0,145.38,145.38,144.56,145.06,3914.0
2020-04-21 11:00:00,144.94,145.57,144.76,145.15,4125.0,144.94,145.57,144.76,145.15,4125.0
2020-04-21 11:05:00,145.26,145.34,144.88,144.93,4271.0,145.26,145.34,144.88,144.93,4271.0
2020-04-21 11:10:00,145.0,145.0,144.57,144.57,6366.0,145.0,145.0,144.57,144.57,6366.0
2020-04-21 11:15:00,144.48,144.87,144.23,144.87,6066.0,144.48,144.87,144.23,144.87,6066.0
2020-04-21 11:20:00,144.92,145.02,144.15,144.15,15734.0,144.92,145.02,144.15,144.15,15734.0
2020-04-21 11:25:00,144.16,144.2,143.36,143.56,14923.0,144.16,144.2,143.36,143.56,14923.0
2020-04-21 11:30:00,143.58,144.11,143.58,143.8,16754.0,143.58,144.11,143.58,143.8,16754.0
2020-04-21 11:35:00,143.69,143.69,143.0,143.02,5265.0,143.69,143.69,143.0,143.02,5265.0
2020-04-21 11:40:00,143.03,143.48,142.86,143.24,6391.0,143.03,143.48,142.86,143.24,6391.0
2020-04-21 11:45:00,143.15,143.54,143.12,143.41,5554.0,143.15,143.54,143.12,143.41,5554.0
2020-04-21 11:50:00,143.26,143.69,143.26,143.68,5012.0,143.26,143.69,143.26,143.68,5012.0
2020-04-21 11:55:00,143.51,144.03,143.51,144.03,3020.0,143.51,144.03,143.51,144.03,3020.0
2020-04-21 12:00:00,143.79,143.95,143.54,143.92,9906.0,143.79,143.95,143.54,143.92,9906.0
2020-04-21 12:05:00,143.93,144.26,143.89,144.24,14350.0,143.93,144.26,143.89,144.24,14350.0
2020-04-21 12:10:00,144.23,144.32,143.84,143.84,3379.0,144.23,144.32,143.84,143.84,3379.0
2020-04-21 12:15:00,143.9,143.91,143.64,143.74,2285.0,143.9,143.91,143.64,143.74,2285.0
2020-04-21 12:20:00,143.8,144.0,143.65,143.72,4258.0,143.8,144.0,143.65,143.72,4258.0
2020-04-21 12:25:00,143.7,144.09,143.7,143.88,2351.0,143.7,144.09,143.7,143.88,2351.0
2020-04-21 12:30:00,143.9,144.04,143.67,143.78,4499.0,143.9,144.04,143.67,143.78,4499.0
2020-04-21 12:35:00,143.82,143.86,143.63,143.66,2000.0,143.82,143.86,143.63,143.66,2000.0
2020-04-21 12:40:00,143.63,143.71,143.44,143.71,6856.0,143.63,143.71,143.44,143.71,6856.0
2020-04-21 12:45:00,143.7,143.91,143.69,143.86,2090.0,143.7,143.91,143.69,143.86,2090.0
2020-04-21 12:50:00,143.87,144.35,143.87,144.25,3235.0,143.87,144.35,143.87,144.25,3235.0
2020-04-21 12:55:00,144.26,144.29,143.94,144.0,2817.0,144.26,144.29,143.94,144.0,2817.0
2020-04-21 13:00:00,143.94,144.19,143.91,143.98,3908.0,143.94,144.19,143.91,143.98,3908.0
2020-04-21 13:05:00,143.99,144.18,143.96,144.15,6169.0,143.99,144.18,143.96,144.15,6169.0
2020-04-21 13:10:00,144.27,144.7,144.27,144.4,10972.0,144.27,144.7,144.27,144.4,10972.0
2020-04-21 13:15:00,144.46,144.82,144.39,144.74,4509.0,144.46,144.82,144.39,144.74,4509.0
2020-04-21 13:20:00,144.67,144.94,144.66,144.77,4435.0,144.67,144.94,144.66,144.77,4435.0
2020-04-21 13:25:00,144.67,145.1,144.67,145.08,6125.0,144.67,145.1,144.67,145.08,6125.0
2020-04-21 13:30:00,145.01,145.17,144.87,145.05,2723.0,145.01,145.17,144.87,145.05,2723.0
2020-04-21 13:35:00,145.09,145.36,144.85,145.35,6616.0,145.09,145.36,144.85,145.35,6616.0
2020-04-21 13:40:00,145.22,145.49,145.04,145.49,4740.0,145.22,145.49,145.04,145.49,4740.0
2020-04-21 13:45:00,145.51,145.51,145.0,145.08,4065.0,145.51,145.51,145.0,145.08,4065.0
2020-04-21 13:50:00,145.12,145.47,145.12,145.47,4026.0,145.12,145.47,145.12,145.47,4026.0
2020-04-21 13:55:00,145.48,145.48,145.1,145.23,3036.0,145.48,145.48,145.1,145.23,3036.0
2020-04-21 14:00:00,145.14,145.39,145.0,145.39,5885.0,145.14,145.39,145.0,145.39,5885.0
2020-04-21 14:05:00,145.27,145.51,145.11,145.41,4000.0,145.27,145.51,145.11,145.41,4000.0
2020-04-21 14:10:00,145.25,145.62,145.25,145.58,4354.0,145.25,145.62,145.25,145.58,4354.0
2020-04-21 14:15:00,145.59,145.64,145.15,145.27,2880.0,145.59,145.64,145.15,145.27,2880.0
2020-04-21 14:20:00,145.23,145.97,145.16,145.85,2798.0,145.23,145.97,145.16,145.85,2798.0
2020-04-21 14:25:00,145.79,146.16,145.71,145.88,1533.0,145.79,146.16,145.71,145.88,1533.0
2020-04-21 14:30:00,145.94,146.09,145.56,145.63,3916.0,145.94,146.09,145.56,145.63,3916.0
2020-04-21 14:35:00,145.59,145.82,145.3,145.46,2876.0,145.59,145.82,145.3,145.46,2876.0
2020-04-21 14:40:00,145.34,145.34,144.69,144.94,4419.0,145.34,145.34,144.69,144.94,4419.0
2020-04-21 14:45:00,144.85,145.2,144.75,144.9,8462.0,144.85,145.2,144.75,144.9,8462.0
2020-04-21 14:50:00,144.83,145.19,144.65,145.18,5716.0,144.83,145.19,144.65,145.18,5716.0
2020-04-21 14:55:00,145.11,145.4,145.05,145.17,13257.0,145.11,145.4,145.05,145.17,13257.0
2020-04-21 15:00:00,145.31,145.46,144.87,144.99,4957.0,145.31,145.46,144.87,144.99,4957.0
2020-04-21 15:05:00,144.99,145.05,144.12,144.35,5427.0,144.99,145.05,144.12,144.35,5427.0
2020-04-21 15:10:00,144.33,144.76,144.27,144.74,4488.0,144.33,144.76,144.27,144.74,4488.0
2020-04-21 15:15:00,144.7,145.26,144.67,145.22,6189.0,144.7,145.26,144.67,145.22,6189.0
2020-04-21 15:20:00,145.17,145.66,145.12,145.53,9654.0,145.17,145.66,145.12,145.53,9654.0
2020-04-21 15:25:00,145.55,145.71,145.46,145.59,17986.0,145.55,145.71,145.46,145.59,17986.0
2020-04-21 15:30:00,145.65,145.97,145.43,145.67,23515.0,145.65,145.97,145.43,145.67,23515.0
2020-04-21 15:35:00,145.67,146.27,145.66,145.7,8693.0,145.67,146.27,145.66,145.7,8693.0
2020-04-21 15:40:00,145.6,146.0,145.49,145.5,11861.0,145.6,146.0,145.49,145.5,11861.0
2020-04-21 15:45:00,145.56,145.79,145.13,145.18,25695.0,145.56,145.79,145.13,145.18,25695.0
2020-04-21 15:50:00,145.04,145.33,144.62,144.62,31030.0,145.04,145.33,144.62,144.62,31030.0
2020-04-21 15:55:00,144.57,145.28,144.57,144.96,80452.0,144.57,145.28,144.57,144.96,80452.0
2020-04-22 09:30:00,148.52,148.71,147.01,147.46,14641.0,148.52,148.71,147.01,147.46,14641.0
2020-04-22 09:35:00,147.85,148.49,147.85,148.47,2600.0,147.85,148.49,147.85,148.47,2600.0
2020-04-22 09:40:00,148.64,149.15,148.26,148.44,12904.0,148.64,149.15,148.26,148.44,12904.0
2020-04-22 09:45:00,148.45,149.14,148.45,148.74,5000.0,148.45,149.14,148.45,148.74,5000.0
2020-04-22 09:50:00,148.91,149.35,148.76,149.34,2400.0,148.91,149.35,148.76,149.34,2400.0
2020-04-22 09:55:00,149.34,149.6,149.11,149.47,8917.0,149.34,149.6,149.11,149.47,8917.0
2020-04-22 10:00:00,149.51,149.51,148.86,148.86,3432.0,149.51,149.51,148.86,148.86,3432.0
2020-04-22 10:05:00,148.71,148.82,147.99,147.99,1843.0,148.71,148.82,147.99,147.99,1843.0
2020-04-22 10:10:00,148.19,148.38,147.9,148.05,7300.0,148.19,148.38,147.9,148.05,7300.0
2020-04-22 10:15:00,147.97,148.31,147.96,148.19,4700.0,147.97,148.31,147.96,148.19,4700.0
2020-04-22 10:20:00,148.26,148.91,148.26,148.82,1700.0,148.26,148.91,148.26,148.82,1700.0
2020-04-22 10:25:00,148.84,148.99,148.6,148.72,9101.0,148.84,148.99,148.6,148.72,9101.0
2020-04-22 10:30:00,148.87,149.03,148.82,148.83,2834.0,148.87,149.03,148.82,148.83,2834.0
2020-04-22 10:35:00,148.79,148.86,148.54,148.56,7700.0,148.79,148.86,148.54,148.56,7700.0
2020-04-22 10:40:00,148.68,148.83,148.56,148.61,4620.0,148.68,148.83,148.56,148.61,4620.0
2020-04-22 10:45:00,148.63,148.69,148.37,148.52,8020.0,148.63,148.69,148.37,148.52,8020.0
2020-04-22 10:50:00,148.5,148.65,148.01,148.07,4850.0,148.5,148.65,148.01,148.07,4850.0
2020-04-22 10:55:00,147.99,148.01,147.62,147.79,9391.0,147.99,148.01,147.62,147.79,9391.0
2020-04-22 11:00:00,147.83,147.95,147.6,147.72,4836.0,147.83,147.95,147.6,147.72,4836.0
2020-04-22 11:05:00,147.8,148.12,147.64,148.12,8032.0,147.8,148.12,147.64,148.12,8032.0
2020-04-22 11:10:00,148.11,148.62,148.11,148.62,2900.0,148.11,148.62,148.11,148.62,2900.0
2020-04-22 11:15:00,148.65,148.87,148.64,148.7,1920.0,148.65,148.87,148.64,148.7,1920.0
2020-04-22 11:20:00,148.76,148.89,148.76,148.89,500.0,148.76,148.89,148.76,148.89,500.0
2020-04-22 11:25:00,148.97,149.14,148.68,148.68,4908.0,148.97,149.14,148.68,148.68,4908.0
2020-04-22 11:30:00,148.68,148.95,148.56,148.92,10548.0,148.68,148.95,148.56,148.92,10548.0
2020-04-22 11:35:00,148.8,149.01,148.67,149.01,1955.0,148.8,149.01,148.67,149.01,1955.0
2020-04-22 11:40:00,148.93,149.41,148.93,149.35,2370.0,148.93,149.41,148.93,149.35,2370.0
2020-04-22 11:45:00,149.33,149.43,149.23,149.33,3137.0,149.33,149.43,149.23,149.33,3137.0
2020-04-22 11:50:00,149.36,149.67,149.36,149.67,2018.0,149.36,149.67,149.36,149.67,2018.0
2020-04-22 11:55:00,149.59,149.61,149.41,149.5,3513.0,149.59,149.61,149.41,149.5,3513.0
2020-04-22 12:00:00,149.57,149.85,149.57,149.69,4425.0,149.57,149.85,149.57,149.69,4425.0
2020-04-22 12:05:00,149.63,149.63,149.15,149.17,10405.0,149.63,149.63,149.15,149.17,10405.0
2020-04-22 12:10:00,149.18,149.29,149.03,149.25,4834.0,149.18,149.29,149.03,149.25,4834.0
2020-04-22 12:15:00,149.27,149.39,149.27,149.39,1034.0,149.27,149.39,149.27,149.39,1034.0
2020-04-22 12:20:00,149.38,149.65,149.38,149.55,5582.0,149.38,149.65,149.38,149.55,5582.0
2020-04-22 12:25:00,149.61,149.61,149.45,149.53,1100.0,149.61,149.61,149.45,149.53,1100.0
2020-04-22 12:30:00,149.61,149.76,149.6,149.67,2000.0,149.61,149.76,149.6,149.67,2000.0
2020-04-22 12:35:00,149.64,149.76,149.51,149.76,3705.0,149.64,149.76,149.51,149.76,3705.0
2020-04-22 12:40:00,149.79,149.89,149.69,149.69,2115.0,149.79,149.89,149.69,149.69,2115.0
2020-04-22 12:45:00,149.62,149.71,149.54,149.71,3210.0,149.62,149.71,149.54,149.71,3210.0
2020-04-22 12:50:00,149.6,149.62,149.47,149.59,4225.0,149.6,149.62,149.47,149.59,4225.0
2020-04-22 12:55:00,149.62,149.67,149.41,149.55,2200.0,149.62,149.67,149.41,149.55,2200.0
2020-04-22 13:00:00,149.55,149.61,149.43,149.47,3934.0,149.55,149.61,149.43,149.47,3934.0
2020-04-22 13:05:00,149.39,149.41,149.25,149.27,1419.0,149.39,149.41,149.25,149.27,1419.0
2020-04-22 13:10:00,149.36,149.47,149.26,149.34,4950.0,149.36,149.47,149.26,149.34,4950.0
2020-04-22 13:15:00,149.32,149.43,149.26,149.42,5904.0,149.32,149.43,149.26,149.42,5904.0
2020-04-22 13:20:00,149.36,149.89,149.36,149.89,2500.0,149.36,149.89,149.36,149.89,2500.0
2020-04-22 13:25:00,149.84,150.18,149.83,150.16,3113.0,149.84,150.18,149.83,150.16,3113.0
2020-04-22 13:30:00,150.05,150.15,149.84,149.84,1916.0,150.05,150.15,149.84,149.84,1916.0
2020-04-22 13:35:00,149.88,149.88,149.25,149.25,15769.0,149.88,149.88,149.25,149.25,15769.0
2020-04-22 13:40:00,149.23,149.72,149.23,149.72,4944.0,149.23,149.72,149.23,149.72,4944.0
2020-04-22 13:45:00,149.89,149.89,149.64,149.79,2450.0,149.89,149.89,149.64,149.79,2450.0
2020-04-22 13:50:00,149.82,149.94,149.76,149.89,2900.0,149.82,149.94,149.76,149.89,2900.0
2020-04-22 13:55:00,149.91,149.94,149.85,149.89,2600.0,149.91,149.94,149.85,149.89,2600.0
2020-04-22 14:00:00,149.97,150.08,149.86,149.95,3021.0,149.97,150.08,149.86,149.95,3021.0
2020-04-22 14:05:00,149.93,149.95,149.8,149.84,3092.0,149.93,149.95,149.8,149.84,3092.0
2020-04-22 14:10:00,149.74,149.83,149.73,149.73,2236.0,149.74,149.83,149.73,149.73,2236.0
2020-04-22 14:15:00,149.68,150.01,149.68,149.89,2709.0,149.68,150.01,149.68,149.89,2709.0
2020-04-22 14:20:00,150.01,150.19,150.01,150.16,3000.0,150.01,150.19,150.01,150.16,3000.0
2020-04-22 14:25:00,150.1,150.15,150.02,150.06,2050.0,150.1,150.15,150.02,150.06,2050.0
2020-04-22 14:30:00,150.08,150.3,150.07,150.22,4763.0,150.08,150.3,150.07,150.22,4763.0
2020-04-22 14:35:00,150.2,150.24,150.07,150.24,1600.0,150.2,150.24,150.07,150.24,1600.0
2020-04-22 14:40:00,150.3,150.43,150.3,150.35,3281.0,150.3,150.43,150.3,150.35,3281.0
2020-04-22 14:45:00,150.42,150.46,150.35,150.39,5486.0,150.42,150.46,150.35,150.39,5486.0
2020-04-22 14:50:00,150.44,150.49,150.23,150.23,3913.0,150.44,150.49,150.23,150.23,3913.0
2020-04-22 14:55:00,150.25,150.3,150.11,150.17,6133.0,150.25,150.3,150.11,150.17,6133.0
2020-04-22 15:00:00,150.19,150.36,150.02,150.36,5706.0,150.19,150.36,150.02,150.36,5706.0
2020-04-22 15:05:00,150.36,150.37,149.94,150.08,5749.0,150.36,150.37,149.94,150.08,5749.0
2020-04-22 15:10:00,150.09,150.1,149.84,149.92,5879.0,150.09,150.1,149.84,149.92,5879.0
2020-04-22 15:15:00,149.86,150.39,149.86,150.36,17215.0,149.86,150.39,149.86,150.36,17215.0
2020-04-22 15:20:00,150.36,150.5,150.24,150.24,8285.0,150.36,150.5,150.24,150.24,8285.0
2020-04-22 15:25:00,150.25,150.3,150.1,150.11,11529.0,150.25,150.3,150.1,150.11,11529.0
2020-04-22 15:30:00,150.06,150.28,150.04,150.23,17074.0,150.06,150.28,150.04,150.23,17074.0
2020-04-22 15:35:00,150.24,150.34,150.21,150.27,14954.0,150.24,150.34,150.21,150.27,14954.0
2020-04-22 15:40:00,150.3,150.51,150.29,150.38,8340.0,150.3,150.51,150.29,150.38,8340.0
2020-04-22 15:45:00,150.39,150.6,150.21,150.6,17050.0,150.39,150.6,150.21,150.6,17050.0
2020-04-22 15:50:00,150.68,151.32,150.45,151.2,53073.0,150.68,151.32,150.45,151.2,53073.0
2020-04-22 15:55:00,151.17,151.17,150.62,150.72,75694.0,151.17,151.17,150.62,150.72,75694.0
2020-04-23 09:30:00,149.55,150.75,149.48,150.47,12667.0,149.55,150.75,149.48,150.47,12667.0
2020-04-23 09:35:00,150.41,150.73,149.36,149.36,2791.0,150.41,150.73,149.36,149.36,2791.0
2020-04-23 09:40:00,149.72,150.57,149.72,150.34,5655.0,149.72,150.57,149.72,150.34,5655.0
2020-04-23 09:45:00,150.4,151.36,150.36,151.28,5687.0,150.4,151.36,150.36,151.28,5687.0
2020-04-23 09:50:00,150.95,150.96,150.35,150.35,1100.0,150.95,150.96,150.35,150.35,1100.0
2020-04-23 09:55:00,150.5,150.63,150.27,150.59,2919.0,150.5,150.63,150.27,150.59,2919.0
2020-04-23 10:00:00,150.84,151.37,150.84,151.36,13170.0,150.84,151.37,150.84,151.36,13170.0
2020-04-23 10:05:00,151.46,151.89,151.44,151.77,2944.0,151.46,151.89,151.44,151.77,2944.0
2020-04-23 10:10:00,151.77,151.81,151.52,151.63,3739.0,151.77,151.81,151.52,151.63,3739.0
2020-04-23 10:15:00,151.47,152.01,151.32,151.98,3200.0,151.47,152.01,151.32,151.98,3200.0
2020-04-23 10:20:00,152.02,152.09,151.52,151.64,2799.0,152.02,152.09,151.52,151.64,2799.0
2020-04-23 10:25:00,151.68,151.99,151.49,151.78,4320.0,151.68,151.99,151.49,151.78,4320.0
2020-04-23 10:30:00,151.86,152.43,151.86,152.22,3727.0,151.86,152.43,151.86,152.22,3727.0
2020-04-23 10:35:00,152.16,152.19,151.92,152.02,1200.0,152.16,152.19,151.92,152.02,1200.0
2020-04-23 10:40:00,151.99,152.2,151.99,152.2,3121.0,151.99,152.2,151.99,152.2,3121.0
2020-04-23 10:45:00,152.13,152.28,151.99,152.26,3695.0,152.13,152.28,151.99,152.26,3695.0
2020-04-23 10:50:00,152.33,152.49,152.24,152.28,2379.0,152.33,152.49,152.24,152.28,2379.0
2020-04-23 10:55:00,152.21,152.42,152.13,152.3,1919.0,152.21,152.42,152.13,152.3,1919.0
2020-04-23 11:00:00,152.07,152.14,151.8,151.8,3295.0,152.07,152.14,151.8,151.8,3295.0
2020-04-23 11:05:00,151.77,151.94,151.74,151.89,1820.0,151.77,151.94,151.74,151.89,1820.0
2020-04-23 11:10:00,151.92,151.98,151.53,151.53,1977.0,151.92,151.98,151.53,151.53,1977.0
2020-04-23 11:15:00,151.91,151.92,151.81,151.87,826.0,151.91,151.92,151.81,151.87,826.0
2020-04-23 11:20:00,151.93,152.0,151.79,152.0,1740.0,151.93,152.0,151.79,152.0,1740.0
2020-04-23 11:25:00,152.06,152.43,152.05,152.18,2076.0,152.06,152.43,152.05,152.18,2076.0
2020-04-23 11:30:00,152.28,152.29,151.79,151.8,9269.0,152.28,152.29,151.79,151.8,9269.0
2020-04-23 11:35:00,151.98,152.07,151.91,152.07,2600.0,151.98,152.07,151.91,152.07,2600.0
2020-04-23 11:40:00,151.98,151.98,151.71,151.87,4693.0,151.98,151.98,151.71,151.87,4693.0
2020-04-23 11:45:00,151.86,151.91,151.75,151.89,4942.0,151.86,151.91,151.75,151.89,4942.0
2020-04-23 11:50:00,151.88,152.05,151.88,152.04,2325.0,151.88,152.05,151.88,152.04,2325.0
2020-04-23 11:55:00,151.99,152.1,151.84,151.9,6080.0,151.99,152.1,151.84,151.9,6080.0
2020-04-23 12:00:00,151.99,151.99,151.84,151.88,4224.0,151.99,151.99,151.84,151.88,4224.0
2020-04-23 12:05:00,151.87,152.09,151.86,152.06,2346.0,151.87,152.09,151.86,152.06,2346.0
2020-04-23 12:10:00,152.05,152.08,151.94,151.94,1600.0,152.05,152.08,151.94,151.94,1600.0
2020-04-23 12:15:00,151.92,152.38,151.92,152.36,2622.0,151.92,152.38,151.92,152.36,2622.0
2020-04-23 12:20:00,152.38,152.53,152.26,152.53,3738.0,152.38,152.53,152.26,152.53,3738.0
2020-04-23 12:25:00,152.55,152.78,152.55,152.69,5256.0,152.55,152.78,152.55,152.69,5256.0
2020-04-23 12:30:00,152.68,152.72,152.53,152.71,1600.0,152.68,152.72,152.53,152.71,1600.0
2020-04-23 12:35:00,152.7,152.76,152.48,152.76,2628.0,152.7,152.76,152.48,152.76,2628.0
2020-04-23 12:40:00,152.66,152.66,151.36,151.75,10249.0,152.66,152.66,151.36,151.75,10249.0
2020-04-23 12:45:00,151.64,151.85,150.0,151.85,4191.0,151.64,151.85,150.0,151.85,4191.0
2020-04-23 12:50:00,151.35,151.52,150.79,151.39,2000.0,151.35,151.52,150.79,151.39,2000.0
2020-04-23 12:55:00,151.62,152.01,151.62,151.86,3187.0,151.62,152.01,151.62,151.86,3187.0
2020-04-23 13:00:00,151.88,152.26,151.76,152.19,3807.0,151.88,152.26,151.76,152.19,3807.0
2020-04-23 13:05:00,152.26,152.26,151.79,151.87,1211.0,152.26,152.26,151.79,151.87,1211.0
2020-04-23 13:10:00,151.91,152.31,151.89,152.22,1839.0,151.91,152.31,151.89,152.22,1839.0
2020-04-23 13:15:00,152.07,152.27,152.0,152.01,10333.0,152.07,152.27,152.0,152.01,10333.0
2020-04-23 13:20:00,152.0,152.0,151.35,151.47,3025.0,152.0,152.0,151.35,151.47,3025.0
2020-04-23 13:25:00,151.24,151.43,150.8,151.43,2000.0,151.24,151.43,150.8,151.43,2000.0
2020-04-23 13:30:00,151.48,151.53,151.25,151.46,1500.0,151.48,151.53,151.25,151.46,1500.0
2020-04-23 13:35:00,151.55,151.62,151.28,151.37,1600.0,151.55,151.62,151.28,151.37,1600.0
2020-04-23 13:40:00,151.23,151.27,150.84,150.84,4445.0,151.23,151.27,150.84,150.84,4445.0
2020-04-23 13:45:00,151.01,151.1,150.73,150.73,14137.0,151.01,151.1,150.73,150.73,14137.0
2020-04-23 13:50:00,150.81,151.2,150.81,150.94,3194.0,150.81,151.2,150.81,150.94,3194.0
2020-04-23 13:55:00,150.98,151.29,150.9,151.11,2651.0,150.98,151.29,150.9,151.11,2651.0
2020-04-23 14:00:00,151.15,151.29,150.98,151.17,7000.0,151.15,151.29,150.98,151.17,7000.0
2020-04-23 14:05:00,151.21,151.24,151.03,151.1,6600.0,151.21,151.24,151.03,151.1,6600.0
2020-04-23 14:10:00,151.0,151.37,150.77,151.37,6423.0,151.0,151.37,150.77,151.37,6423.0
2020-04-23 14:15:00,151.42,151.74,151.31,151.55,6134.0,151.42,151.74,151.31,151.55,6134.0
2020-04-23 14:20:00,151.48,151.74,151.48,151.63,2572.0,151.48,151.74,151.48,151.63,2572.0
2020-04-23 14:25:00,151.85,151.85,151.56,151.69,2200.0,151.85,151.85,151.56,151.69,2200.0
2020-04-23 14:30:00,151.7,151.88,151.62,151.65,2900.0,151.7,151.88,151.62,151.65,2900.0
2020-04-23 14:35:00,151.71,151.79,151.45,151.56,7100.0,151.71,151.79,151.45,151.56,7100.0
2020-04-23 14:40:00,151.53,151.67,151.49,151.53,9200.0,151.53,151.67,151.49,151.53,9200.0
2020-04-23 14:45:00,151.5,151.78,151.47,151.59,17429.0,151.5,151.78,151.47,151.59,17429.0
2020-04-23 14:50:00,151.64,151.99,151.58,151.9,3200.0,151.64,151.99,151.58,151.9,3200.0
2020-04-23 14:55:00,151.91,152.08,151.89,151.93,2102.0,151.91,152.08,151.89,151.93,2102.0
2020-04-23 15:00:00,151.87,152.05,151.72,152.03,2300.0,151.87,152.05,151.72,152.03,2300.0
2020-04-23 15:05:00,151.93,152.26,151.87,152.02,8826.0,151.93,152.26,151.87,152.02,8826.0
2020-04-23 15:10:00,152.1,152.1,151.7,151.71,8902.0,152.1,152.1,151.7,151.71,8902.0
2020-04-23 15:15:00,151.7,151.84,151.48,151.53,24899.0,151.7,151.84,151.48,151.53,24899.0
2020-04-23 15:20:00,151.57,151.59,151.35,151.52,12523.0,151.57,151.59,151.35,151.52,12523.0
2020-04-23 15:25:00,151.48,151.8,151.48,151.8,15559.0,151.48,151.8,151.48,151.8,15559.0
2020-04-23 15:30:00,151.74,151.96,151.49,151.91,25090.0,151.74,151.96,151.49,151.91,25090.0
2020-04-23 15:35:00,151.94,151.99,151.73,151.83,7435.0,151.94,151.99,151.73,151.83,7435.0
2020-04-23 15:40:00,151.85,152.11,151.67,151.67,11416.0,151.85,152.11,151.67,151.67,11416.0
2020-04-23 15:45:00,151.74,152.23,151.7,152.11,17221.0,151.74,152.23,151.7,152.11,17221.0
2020-04-23 15:50:00,152.21,152.5,151.66,151.96,48868.0,152.21,152.5,151.66,151.96,48868.0
2020-04-23 15:55:00,151.81,152.01,151.66,151.99,79232.0,151.81,152.01,151.66,151.99,79232.0
2020-04-24 09:30:00,153.25,153.44,151.35,151.36,20314.0,153.25,153.44,151.35,151.36,20314.0
2020-04-24 09:35:00,151.72,151.82,150.89,151.64,4611.0,151.72,151.82,150.89,151.64,4611.0
2020-04-24 09:40:00,151.67,151.94,151.23,151.41,6646.0,151.67,151.94,151.23,151.41,6646.0
2020-04-24 09:45:00,151.43,151.65,150.14,150.15,8787.0,151.43,151.65,150.14,150.15,8787.0
2020-04-24 09:50:00,150.23,150.95,150.23,150.77,8561.0,150.23,150.95,150.23,150.77,8561.0
2020-04-24 09:55:00,150.9,151.24,150.42,150.6,10791.0,150.9,151.24,150.42,150.6,10791.0
2020-04-24 10:00:00,150.52,150.87,150.52,150.6,3400.0,150.52,150.87,150.52,150.6,3400.0
2020-04-24 10:05:00,150.78,151.69,150.7,151.63,13300.0,150.78,151.69,150.7,151.63,13300.0
2020-04-24 10:10:00,151.51,152.25,151.51,151.79,4000.0,151.51,152.25,151.51,151.79,4000.0
2020-04-24 10:15:00,151.82,152.35,151.82,152.09,5035.0,151.82,152.35,151.82,152.09,5035.0
2020-04-24 10:20:00,152.16,152.48,151.93,152.14,4939.0,152.16,152.48,151.93,152.14,4939.0
2020-04-24 10:25:00,152.25,152.29,151.81,151.99,7104.0,152.25,152.29,151.81,151.99,7104.0
2020-04-24 10:30:00,152.0,152.56,151.97,152.45,9238.0,152.0,152.56,151.97,152.45,9238.0
2020-04-24 10:35:00,152.2,152.47,152.14,152.33,4782.0,152.2,152.47,152.14,152.33,4782.0
2020-04-24 10:40:00,152.34,152.48,152.03,152.28,3775.0,152.34,152.48,152.03,152.28,3775.0
2020-04-24 10:45:00,152.36,152.51,152.11,152.29,4600.0,152.36,152.51,152.11,152.29,4600.0
2020-04-24 10:50:00,152.28,152.39,152.11,152.18,3030.0,152.28,152.39,152.11,152.18,3030.0
2020-04-24 10:55:00,152.1,152.29,151.99,152.17,5551.0,152.1,152.29,151.99,152.17,5551.0
2020-04-24 11:00:00,152.2,152.2,151.96,152.0,8310.0,152.2,152.2,151.96,152.0,8310.0
2020-04-24 11:05:00,152.05,152.33,151.92,152.09,6500.0,152.05,152.33,151.92,152.09,6500.0
2020-04-24 11:10:00,152.2,152.2,151.99,152.13,4920.0,152.2,152.2,151.99,152.13,4920.0
2020-04-24 11:15:00,152.25,152.42,152.11,152.17,4300.0,152.25,152.42,152.11,152.17,4300.0
2020-04-24 11:20:00,152.3,152.43,152.25,152.3,7200.0,152.3,152.43,152.25,152.3,7200.0
2020-04-24 11:25:00,152.34,152.35,151.54,151.54,9223.0,152.34,152.35,151.54,151.54,9223.0
2020-04-24 11:30:00,151.58,151.67,151.14,151.18,6429.0,151.58,151.67,151.14,151.18,6429.0
2020-04-24 11:35:00,151.22,151.54,151.22,151.44,5602.0,151.22,151.54,151.22,151.44,5602.0
2020-04-24 11:40:00,151.32,151.36,151.14,151.2,3400.0,151.32,151.36,151.14,151.2,3400.0
2020-04-24 11:45:00,151.25,151.54,151.24,151.51,4200.0,151.25,151.54,151.24,151.51,4200.0
2020-04-24 11:50:00,151.66,151.74,151.58,151.74,1537.0,151.66,151.74,151.58,151.74,1537.0
2020-04-24 11:55:00,151.78,151.78,151.56,151.74,1900.0,151.78,151.78,151.56,151.74,1900.0
2020-04-24 12:00:00,151.71,151.82,151.44,151.82,4760.0,151.71,151.82,151.44,151.82,4760.0
2020-04-24 12:05:00,151.87,152.11,151.87,152.03,2522.0,151.87,152.11,151.87,152.03,2522.0
2020-04-24 12:10:00,152.04,152.04,151.82,151.87,4258.0,152.04,152.04,151.82,151.87,4258.0
2020-04-24 12:15:00,151.9,152.07,151.71,152.01,8528.0,151.9,152.07,151.71,152.01,8528.0
2020-04-24 12:20:00,151.77,152.04,151.7,151.86,4409.0,151.77,152.04,151.7,151.86,4409.0
2020-04-24 12:25:00,151.87,152.17,151.79,152.17,9747.0,151.87,152.17,151.79,152.17,9747.0
2020-04-24 12:30:00,152.19,152.23,152.0,152.15,3587.0,152.19,152.23,152.0,152.15,3587.0
2020-04-24 12:35:00,152.13,152.23,152.0,152.18,6918.0,152.13,152.23,152.0,152.18,6918.0
2020-04-24 12:40:00,152.14,152.19,152.06,152.06,3820.0,152.14,152.19,152.06,152.06,3820.0
2020-04-24 12:45:00,152.01,152.11,151.92,151.92,6000.0,152.01,152.11,151.92,151.92,6000.0
2020-04-24 12:50:00,151.93,152.03,151.92,151.98,10565.0,151.93,152.03,151.92,151.98,10565.0
2020-04-24 12:55:00,151.98,152.64,151.98,152.64,4975.0,151.98,152.64,151.98,152.64,4975.0
2020-04-24 13:00:00,152.67,152.67,152.31,152.31,1889.0,152.67,152.67,152.31,152.31,1889.0
2020-04-24 13:05:00,152.3,152.32,152.06,152.06,4327.0,152.3,152.32,152.06,152.06,4327.0
2020-04-24 13:10:00,152.06,152.16,151.96,152.0,3308.0,152.06,152.16,151.96,152.0,3308.0
2020-04-24 13:15:00,152.03,152.08,151.94,151.95,2082.0,152.03,152.08,151.94,151.95,2082.0
2020-04-24 13:20:00,151.92,151.95,151.77,151.77,2100.0,151.92,151.95,151.77,151.77,2100.0
2020-04-24 13:25:00,151.83,151.92,151.69,151.89,9975.0,151.83,151.92,151.69,151.89,9975.0
2020-04-24 13:30:00,151.9,152.03,151.89,151.99,2408.0,151.9,152.03,151.89,151.99,2408.0
2020-04-24 13:35:00,151.89,152.09,151.87,152.09,2100.0,151.89,152.09,151.87,152.09,2100.0
2020-04-24 13:40:00,152.15,152.25,152.06,152.1,4188.0,152.15,152.25,152.06,152.1,4188.0
2020-04-24 13:45:00,152.07,152.17,152.01,152.17,2352.0,152.07,152.17,152.01,152.17,2352.0
2020-04-24 13:50:00,152.17,152.33,152.12,152.22,2493.0,152.17,152.33,152.12,152.22,2493.0
2020-04-24 13:55:00,152.24,152.35,152.12,152.29,20964.0,152.24,152.35,152.12,152.29,20964.0
2020-04-24 14:00:00,152.45,152.53,152.3,152.53,5585.0,152.45,152.53,152.3,152.53,5585.0
2020-04-24 14:05:00,152.46,152.56,152.43,152.5,2095.0,152.46,152.56,152.43,152.5,2095.0
2020-04-24 14:10:00,152.47,152.47,152.31,152.34,3300.0,152.47,152.47,152.31,152.34,3300.0
2020-04-24 14:15:00,152.3,152.32,152.17,152.21,4900.0,152.3,152.32,152.17,152.21,4900.0
2020-04-24 14:20:00,152.32,152.37,151.95,152.08,2631.0,152.32,152.37,151.95,152.08,2631.0
2020-04-24 14:25:00,152.02,152.06,151.89,152.04,2390.0,152.02,152.06,151.89,152.04,2390.0
2020-04-24 14:30:00,151.98,152.11,151.97,151.97,2235.0,151.98,152.11,151.97,151.97,2235.0
2020-04-24 14:35:00,152.0,152.27,152.0,152.22,3604.0,152.0,152.27,152.0,152.22,3604.0
2020-04-24 14:40:00,152.27,152.41,152.12,152.33,2328.0,152.27,152.41,152.12,152.33,2328.0
2020-04-24 14:45:00,152.29,152.44,152.28,152.39,2314.0,152.29,152.44,152.28,152.39,2314.0
2020-04-24 14:50:00,152.42,152.45,152.03,152.03,3100.0,152.42,152.45,152.03,152.03,3100.0
2020-04-24 14:55:00,152.09,152.29,152.04,152.2,3621.0,152.09,152.29,152.04,152.2,3621.0
2020-04-24 15:00:00,152.13,152.13,151.86,152.03,6270.0,152.13,152.13,151.86,152.03,6270.0
2020-04-24 15:05:00,152.04,152.45,152.04,152.45,5578.0,152.04,152.45,152.04,152.45,5578.0
2020-04-24 15:10:00,152.5,152.56,152.02,152.16,5231.0,152.5,152.56,152.02,152.16,5231.0
2020-04-24 15:15:00,152.19,152.39,152.09,152.39,8600.0,152.19,152.39,152.09,152.39,8600.0
2020-04-24 15:20:00,152.18,152.47,152.18,152.47,5193.0,152.18,152.47,152.18,152.47,5193.0
2020-04-24 15:25:00,152.42,152.83,152.38,152.83,5933.0,152.42,152.83,152.38,152.83,5933.0
2020-04-24 15:30:00,152.74,152.96,152.66,152.96,4200.0,152.74,152.96,152.66,152.96,4200.0
2020-04-24 15:35:00,152.91,153.08,152.64,152.88,8756.0,152.91,153.08,152.64,152.88,8756.0
2020-04-24 15:40:00,152.9,153.12,152.9,152.98,9164.0,152.9,153.12,152.9,152.98,9164.0
2020-04-24 15:45:00,152.97,153.22,152.93,153.15,6556.0,152.97,153.22,152.93,153.15,6556.0
2020-04-24 15:50:00,153.24,153.25,152.77,153.08,16680.0,153.24,153.25,152.77,153.08,16680.0
2020-04-24 15:55:00,153.09,153.2,152.95,152.98,29075.0,153.09,153.2,152.95,152.98,29075.0
2020-04-27 09:30:00,155.6,155.61,154.06,154.78,11937.0,155.6,155.61,154.06,154.78,11937.0
2020-04-27 09:35:00,154.13,154.4,154.06,154.4,2420.0,154.13,154.4,154.06,154.4,2420.0
2020-04-27 09:40:00,154.43,155.0,154.16,154.97,2200.0,154.43,155.0,154.16,154.97,2200.0
2020-04-27 09:45:00,154.41,154.91,154.32,154.46,3622.0,154.41,154.91,154.32,154.46,3622.0
2020-04-27 09:50:00,154.53,154.53,153.97,154.11,4003.0,154.53,154.53,153.97,154.11,4003.0
2020-04-27 09:55:00,154.22,154.46,153.99,154.12,4907.0,154.22,154.46,153.99,154.12,4907.0
2020-04-27 10:00:00,154.16,154.46,154.06,154.34,3099.0,154.16,154.46,154.06,154.34,3099.0
2020-04-27 10:05:00,154.48,154.49,154.08,154.11,3229.0,154.48,154.49,154.08,154.11,3229.0
2020-04-27 10:10:00,154.11,154.97,154.06,154.97,5300.0,154.11,154.97,154.06,154.97,5300.0
2020-04-27 10:15:00,154.81,155.0,154.69,154.7,2563.0,154.81,155.0,154.69,154.7,2563.0
2020-04-27 10:20:00,154.72,154.87,154.43,154.55,1700.0,154.72,154.87,154.43,154.55,1700.0
2020-04-27 10:25:00,154.41,154.45,154.15,154.32,1400.0,154.41,154.45,154.15,154.32,1400.0
2020-04-27 10:30:00,154.61,154.73,154.15,154.32,2737.0,154.61,154.73,154.15,154.32,2737.0
2020-04-27 10:35:00,154.23,154.36,154.04,154.34,4013.0,154.23,154.36,154.04,154.34,4013.0
2020-04-27 10:40:00,154.27,154.41,154.21,154.27,1423.0,154.27,154.41,154.21,154.27,1423.0
2020-04-27 10:45:00,154.22,154.22,153.77,153.8,2391.0,154.22,154.22,153.77,153.8,2391.0
2020-04-27 10:50:00,154.1,154.25,154.0,154.08,1752.0,154.1,154.25,154.0,154.08,1752.0
2020-04-27 10:55:00,153.91,154.2,153.61,153.62,4170.0,153.91,154.2,153.61,153.62,4170.0
2020-04-27 11:00:00,153.53,154.21,153.53,154.11,2980.0,153.53,154.21,153.53,154.11,2980.0
2020-04-27 11:05:00,154.16,154.16,153.69,153.76,2601.0,154.16,154.16,153.69,153.76,2601.0
2020-04-27 11:10:00,153.84,153.98,153.82,153.86,1100.0,153.84,153.98,153.82,153.86,1100.0
2020-04-27 11:15:00,153.99,154.24,153.91,154.19,2047.0,153.99,154.24,153.91,154.19,2047.0
2020-04-27 11:20:00,154.27,154.39,154.19,154.27,1301.0,154.27,154.39,154.19,154.27,1301.0
2020-04-27 11:25:00,154.26,154.38,154.0,154.0,7013.0,154.26,154.38,154.0,154.0,7013.0
2020-04-27 11:30:00,154.03,154.28,154.03,154.09,5770.0,154.03,154.28,154.03,154.09,5770.0
2020-04-27 11:35:00,154.11,154.35,154.08,154.26,2200.0,154.11,154.35,154.08,154.26,2200.0
2020-04-27 11:40:00,154.29,154.29,154.08,154.19,5800.0,154.29,154.29,154.08,154.19,5800.0
2020-04-27 11:45:00,154.17,154.37,154.16,154.37,3994.0,154.17,154.37,154.16,154.37,3994.0
2020-04-27 11:50:00,154.42,154.42,153.89,154.1,5243.0,154.42,154.42,153.89,154.1,5243.0
2020-04-27 11:55:00,154.06,154.25,154.06,154.25,2300.0,154.06,154.25,154.06,154.25,2300.0
2020-04-27 12:00:00,154.26,154.37,154.0,154.13,4700.0,154.26,154.37,154.0,154.13,4700.0
2020-04-27 12:05:00,153.96,154.06,153.96,154.06,2100.0,153.96,154.06,153.96,154.06,2100.0
2020-04-27 12:10:00,154.04,154.2,153.99,154.2,2603.0,154.04,154.2,153.99,154.2,2603.0
2020-04-27 12:15:00,154.26,154.53,154.25,154.5,7054.0,154.26,154.53,154.25,154.5,7054.0
2020-04-27 12:20:00,154.54,154.57,154.22,154.3,2908.0,154.54,154.57,154.22,154.3,2908.0
2020-04-27 12:25:00,154.24,154.34,154.2,154.26,1939.0,154.24,154.34,154.2,154.26,1939.0
2020-04-27 12:30:00,154.25,154.52,154.18,154.5,4301.0,154.25,154.52,154.18,154.5,4301.0
2020-04-27 12:35:00,154.68,154.69,154.51,154.53,3500.0,154.68,154.69,154.51,154.53,3500.0
2020-04-27 12:40:00,154.5,154.59,154.26,154.26,1700.0,154.5,154.59,154.26,154.26,1700.0
2020-04-27 12:45:00,154.3,154.38,154.14,154.37,1200.0,154.3,154.38,154.14,154.37,1200.0
2020-04-27 12:50:00,154.32,154.36,154.24,154.25,4351.0,154.32,154.36,154.24,154.25,4351.0
2020-04-27 12:55:00,154.22,154.45,154.15,154.28,3300.0,154.22,154.45,154.15,154.28,3300.0
2020-04-27 13:00:00,154.3,154.3,154.03,154.11,1100.0,154.3,154.3,154.03,154.11,1100.0
2020-04-27 13:05:00,154.15,154.2,154.1,154.16,1224.0,154.15,154.2,154.1,154.16,1224.0
2020-04-27 13:10:00,154.25,154.32,154.03,154.28,1400.0,154.25,154.32,154.03,154.28,1400.0
2020-04-27 13:15:00,154.21,154.21,153.87,153.94,2209.0,154.21,154.21,153.87,153.94,2209.0
2020-04-27 13:20:00,154.01,154.1,153.85,153.88,1402.0,154.01,154.1,153.85,153.88,1402.0
2020-04-27 13:25:00,153.91,154.2,153.85,154.19,2732.0,153.91,154.2,153.85,154.19,2732.0
2020-04-27 13:30:00,154.15,154.3,153.97,153.97,1816.0,154.15,154.3,153.97,153.97,1816.0
2020-04-27 13:35:00,154.01,154.4,153.88,154.4,2400.0,154.01,154.4,153.88,154.4,2400.0
2020-04-27 13:40:00,154.43,154.43,154.18,154.26,2361.0,154.43,154.43,154.18,154.26,2361.0
2020-04-27 13:45:00,154.14,154.16,154.1,154.1,500.0,154.14,154.16,154.1,154.1,500.0
2020-04-27 13:50:00,154.26,154.39,154.19,154.3,1600.0,154.26,154.39,154.19,154.3,1600.0
2020-04-27 13:55:00,154.35,154.4,154.27,154.28,1700.0,154.35,154.4,154.27,154.28,1700.0
2020-04-27 14:00:00,154.38,154.5,154.31,154.35,1803.0,154.38,154.5,154.31,154.35,1803.0
2020-04-27 14:05:00,154.32,154.6,154.32,154.53,2900.0,154.32,154.6,154.32,154.53,2900.0
2020-04-27 14:10:00,154.52,154.52,154.43,154.44,880.0,154.52,154.52,154.43,154.44,880.0
2020-04-27 14:15:00,154.45,154.59,154.32,154.59,1160.0,154.45,154.59,154.32,154.59,1160.0
2020-04-27 14:20:00,154.63,154.74,154.56,154.69,1769.0,154.63,154.74,154.56,154.69,1769.0
2020-04-27 14:25:00,154.67,154.67,154.5,154.5,1524.0,154.67,154.67,154.5,154.5,1524.0
2020-04-27 14:30:00,154.55,154.69,154.52,154.63,1400.0,154.55,154.69,154.52,154.63,1400.0
2020-04-27 14:35:00,154.76,154.86,154.63,154.86,1770.0,154.76,154.86,154.63,154.86,1770.0
2020-04-27 14:40:00,154.88,155.08,154.88,154.99,4534.0,154.88,155.08,154.88,154.99,4534.0
2020-04-27 14:45:00,154.93,155.16,154.93,155.16,1500.0,154.93,155.16,154.93,155.16,1500.0
2020-04-27 14:50:00,155.03,155.03,154.85,154.89,4705.0,155.03,155.03,154.85,154.89,4705.0
2020-04-27 14:55:00,154.74,154.98,154.74,154.79,1341.0,154.74,154.98,154.74,154.79,1341.0
2020-04-27 15:00:00,154.83,154.89,154.74,154.79,4700.0,154.83,154.89,154.74,154.79,4700.0
2020-04-27 15:05:00,154.82,154.86,154.51,154.51,2917.0,154.82,154.86,154.51,154.51,2917.0
2020-04-27 15:10:00,154.59,154.82,154.59,154.7,2510.0,154.59,154.82,154.59,154.7,2510.0
2020-04-27 15:15:00,154.75,154.75,154.52,154.59,9624.0,154.75,154.75,154.52,154.59,9624.0
2020-04-27 15:20:00,154.59,154.63,154.15,154.15,4605.0,154.59,154.63,154.15,154.15,4605.0
2020-04-27 15:25:00,154.15,154.26,154.13,154.13,2920.0,154.15,154.26,154.13,154.13,2920.0
2020-04-27 15:30:00,154.16,154.45,154.02,154.45,4879.0,154.16,154.45,154.02,154.45,4879.0
2020-04-27 15:35:00,154.46,154.66,154.46,154.5,2652.0,154.46,154.66,154.46,154.5,2652.0
2020-04-27 15:40:00,154.38,154.7,154.38,154.68,2200.0,154.38,154.7,154.38,154.68,2200.0
2020-04-27 15:45:00,154.72,154.72,154.39,154.6,3800.0,154.72,154.72,154.39,154.6,3800.0
2020-04-27 15:50:00,154.75,154.84,154.18,154.25,18477.0,154.75,154.84,154.18,154.25,18477.0
2020-04-27 15:55:00,154.25,154.34,153.98,154.13,19013.0,154.25,154.34,153.98,154.13,19013.0
2020-04-28 09:30:00,155.23,155.73,154.5,155.23,18142.0,155.23,155.73,154.5,155.23,18142.0
2020-04-28 09:35:00,155.48,155.48,154.82,155.48,3700.0,155.48,155.48,154.82,155.48,3700.0
2020-04-28 09:40:00,155.53,155.89,155.22,155.64,15639.0,155.53,155.89,155.22,155.64,15639.0
2020-04-28 09:45:00,155.77,155.9,155.36,155.64,7450.0,155.77,155.9,155.36,155.64,7450.0
2020-04-28 09:50:00,155.56,155.76,155.15,155.29,3360.0,155.56,155.76,155.15,155.29,3360.0
2020-04-28 09:55:00,155.22,155.51,155.12,155.39,20277.0,155.22,155.51,155.12,155.39,20277.0
2020-04-28 10:00:00,155.3,155.39,154.51,154.72,17153.0,155.3,155.39,154.51,154.72,17153.0
2020-04-28 10:05:00,154.56,154.85,154.52,154.67,17118.0,154.56,154.85,154.52,154.67,17118.0
2020-04-28 10:10:00,154.72,154.91,154.59,154.71,16445.0,154.72,154.91,154.59,154.71,16445.0
2020-04-28 10:15:00,154.67,154.93,154.16,154.39,27573.0,154.67,154.93,154.16,154.39,27573.0
2020-04-28 10:20:00,154.25,154.5,153.89,154.18,25783.0,154.25,154.5,153.89,154.18,25783.0
2020-04-28 10:25:00,154.12,154.45,153.99,154.4,7211.0,154.12,154.45,153.99,154.4,7211.0
2020-04-28 10:30:00,154.52,154.68,154.24,154.57,4600.0,154.52,154.68,154.24,154.57,4600.0
2020-04-28 10:35:00,154.62,154.79,154.5,154.5,2200.0,154.62,154.79,154.5,154.5,2200.0
2020-04-28 10:40:00,154.44,154.48,154.21,154.25,4938.0,154.44,154.48,154.21,154.25,4938.0
2020-04-28 10:45:00,154.25,154.47,154.22,154.46,12594.0,154.25,154.47,154.22,154.46,12594.0
2020-04-28 10:50:00,154.42,154.51,154.01,154.01,8833.0,154.42,154.51,154.01,154.01,8833.0
2020-04-28 10:55:00,154.01,154.21,153.82,153.93,15357.0,154.01,154.21,153.82,153.93,15357.0
2020-04-28 11:00:00,153.96,154.33,153.95,154.27,12004.0,153.96,154.33,153.95,154.27,12004.0
2020-04-28 11:05:00,154.34,154.34,154.08,154.14,5682.0,154.34,154.34,154.08,154.14,5682.0
2020-04-28 11:10:00,154.02,154.15,153.83,153.97,7929.0,154.02,154.15,153.83,153.97,7929.0
2020-04-28 11:15:00,153.97,154.11,153.83,153.93,21585.0,153.97,154.11,153.83,153.93,21585.0
2020-04-28 11:20:00,153.94,154.1,153.83,154.07,6078.0,153.94,154.1,153.83,154.07,6078.0
2020-04-28 11:25:00,154.21,154.5,154.14,154.31,5024.0,154.21,154.5,154.14,154.31,5024.0
2020-04-28 11:30:00,154.34,154.4,153.99,154.0,8573.0,154.34,154.4,153.99,154.0,8573.0
2020-04-28 11:35:00,154.0,154.1,153.93,154.1,5215.0,154.0,154.1,153.93,154.1,5215.0
2020-04-28 11:40:00,154.19,154.2,153.98,154.0,2821.0,154.19,154.2,153.98,154.0,2821.0
2020-04-28 11:45:00,154.0,154.15,153.75,153.75,12039.0,154.0,154.15,153.75,153.75,12039.0
2020-04-28 11:50:00,153.85,153.85,152.98,153.09,5436.0,153.85,153.85,152.98,153.09,5436.0
2020-04-28 11:55:00,153.11,153.33,153.1,153.33,3300.0,153.11,153.33,153.1,153.33,3300.0
2020-04-28 12:00:00,153.46,153.47,152.52,152.67,14978.0,153.46,153.47,152.52,152.67,14978.0
2020-04-28 12:05:00,152.67,152.74,152.34,152.48,8852.0,152.67,152.74,152.34,152.48,8852.0
2020-04-28 12:10:00,152.59,152.73,152.39,152.53,11180.0,152.59,152.73,152.39,152.53,11180.0
2020-04-28 12:15:00,152.5,152.54,151.49,151.63,8200.0,152.5,152.54,151.49,151.63,8200.0
2020-04-28 12:20:00,151.69,151.85,151.45,151.59,9570.0,151.69,151.85,151.45,151.59,9570.0
2020-04-28 12:25:00,151.68,152.09,151.67,151.86,5971.0,151.68,152.09,151.67,151.86,5971.0
2020-04-28 12:30:00,151.74,151.99,151.65,151.94,2300.0,151.74,151.99,151.65,151.94,2300.0
2020-04-28 12:35:00,152.02,152.28,151.98,152.27,2100.0,152.02,152.28,151.98,152.27,2100.0
2020-04-28 12:40:00,152.2,152.45,152.15,152.16,3811.0,152.2,152.45,152.15,152.16,3811.0
2020-04-28 12:45:00,152.12,152.52,152.01,152.5,3060.0,152.12,152.52,152.01,152.5,3060.0
2020-04-28 12:50:00,152.58,152.67,152.08,152.45,3777.0,152.58,152.67,152.08,152.45,3777.0
2020-04-28 12:55:00,152.34,152.88,152.34,152.68,2336.0,152.34,152.88,152.34,152.68,2336.0
2020-04-28 13:00:00,152.81,152.86,152.6,152.71,1000.0,152.81,152.86,152.6,152.71,1000.0
2020-04-28 13:05:00,152.62,152.62,152.44,152.49,1300.0,152.62,152.62,152.44,152.49,1300.0
2020-04-28 13:10:00,152.5,152.64,152.5,152.62,1800.0,152.5,152.64,152.5,152.62,1800.0
2020-04-28 13:15:00,152.51,152.57,152.41,152.54,2100.0,152.51,152.57,152.41,152.54,2100.0
2020-04-28 13:20:00,152.48,152.63,152.43,152.59,2702.0,152.48,152.63,152.43,152.59,2702.0
2020-04-28 13:25:00,152.47,152.62,152.47,152.56,600.0,152.47,152.62,152.47,152.56,600.0
2020-04-28 13:30:00,152.5,152.89,152.47,152.8,4491.0,152.5,152.89,152.47,152.8,4491.0
2020-04-28 13:35:00,152.7,152.7,152.53,152.53,1800.0,152.7,152.7,152.53,152.53,1800.0
2020-04-28 13:40:00,152.48,153.14,152.48,153.0,1900.0,152.48,153.14,152.48,153.0,1900.0
2020-04-28 13:45:00,153.07,153.24,153.04,153.04,2573.0,153.07,153.24,153.04,153.04,2573.0
2020-04-28 13:50:00,153.1,153.11,152.83,153.0,3403.0,153.1,153.11,152.83,153.0,3403.0
2020-04-28 13:55:00,152.99,152.99,152.85,152.89,1900.0,152.99,152.99,152.85,152.89,1900.0
2020-04-28 14:00:00,152.96,153.21,152.94,153.19,1900.0,152.96,153.21,152.94,153.19,1900.0
2020-04-28 14:05:00,153.17,153.34,152.99,153.18,4133.0,153.17,153.34,152.99,153.18,4133.0
2020-04-28 14:10:00,153.21,153.39,153.2,153.3,2424.0,153.21,153.39,153.2,153.3,2424.0
2020-04-28 14:15:00,153.25,153.32,153.17,153.17,1700.0,153.25,153.32,153.17,153.17,1700.0
2020-04-28 14:20:00,153.14,153.21,153.03,153.15,2900.0,153.14,153.21,153.03,153.15,2900.0
2020-04-28 14:25:00,153.2,153.39,153.02,153.21,3100.0,153.2,153.39,153.02,153.21,3100.0
2020-04-28 14:30:00,153.19,153.29,152.99,153.06,4261.0,153.19,153.29,152.99,153.06,4261.0
2020-04-28 14:35:00,153.04,153.1,152.81,152.86,2938.0,153.04,153.1,152.81,152.86,2938.0
2020-04-28 14:40:00,152.77,153.06,152.7,152.7,4200.0,152.77,153.06,152.7,152.7,4200.0
2020-04-28 14:45:00,152.68,152.84,152.68,152.72,2600.0,152.68,152.84,152.68,152.72,2600.0
2020-04-28 14:50:00,152.68,152.78,152.45,152.49,3400.0,152.68,152.78,152.45,152.49,3400.0
2020-04-28 14:55:00,152.43,152.51,152.37,152.45,3100.0,152.43,152.51,152.37,152.45,3100.0
2020-04-28 15:00:00,152.45,152.69,152.43,152.66,3800.0,152.45,152.69,152.43,152.66,3800.0
2020-04-28 15:05:00,152.62,152.86,152.62,152.72,4077.0,152.62,152.86,152.62,152.72,4077.0
2020-04-28 15:10:00,152.73,152.79,152.6,152.62,6389.0,152.73,152.79,152.6,152.62,6389.0
2020-04-28 15:15:00,152.62,152.86,152.61,152.78,4900.0,152.62,152.86,152.61,152.78,4900.0
2020-04-28 15:20:00,152.8,153.15,152.44,152.58,8112.0,152.8,153.15,152.44,152.58,8112.0
2020-04-28 15:25:00,152.66,152.74,152.59,152.59,3549.0,152.66,152.74,152.59,152.59,3549.0
2020-04-28 15:30:00,152.61,152.8,152.44,152.48,8011.0,152.61,152.8,152.44,152.48,8011.0
2020-04-28 15:35:00,152.45,152.64,152.29,152.64,8372.0,152.45,152.64,152.29,152.64,8372.0
2020-04-28 15:40:00,152.57,152.82,152.49,152.7,17693.0,152.57,152.82,152.49,152.7,17693.0
2020-04-28 15:45:00,152.69,152.82,152.29,152.29,23872.0,152.69,152.82,152.29,152.29,23872.0
2020-04-28 15:50:00,152.13,152.39,151.75,151.97,52625.0,152.13,152.39,151.75,151.97,52625.0
2020-04-28 15:55:00,151.96,152.1,151.75,151.83,54863.0,151.96,152.1,151.75,151.83,54863.0
2020-04-29 09:30:00,153.44,153.87,152.42,152.96,14029.0,153.44,153.87,152.42,152.96,14029.0
2020-04-29 09:35:00,153.04,153.05,152.51,152.76,2283.0,153.04,153.05,152.51,152.76,2283.0
2020-04-29 09:40:00,153.03,154.01,153.03,154.01,2200.0,153.03,154.01,153.03,154.01,2200.0
2020-04-29 09:45:00,153.95,154.25,153.74,154.25,4800.0,153.95,154.25,153.74,154.25,4800.0
2020-04-29 09:50:00,154.33,154.56,154.2,154.42,5100.0,154.33,154.56,154.2,154.42,5100.0
2020-04-29 09:55:00,154.47,154.47,154.2,154.2,2544.0,154.47,154.47,154.2,154.2,2544.0
2020-04-29 10:00:00,154.28,154.28,153.91,154.25,14019.0,154.28,154.28,153.91,154.25,14019.0
2020-04-29 10:05:00,154.34,154.4,154.13,154.39,2500.0,154.34,154.4,154.13,154.39,2500.0
2020-04-29 10:10:00,154.45,154.83,154.37,154.75,2820.0,154.45,154.83,154.37,154.75,2820.0
2020-04-29 10:15:00,154.84,155.28,154.84,155.28,6213.0,154.84,155.28,154.84,155.28,6213.0
2020-04-29 10:20:00,155.07,155.39,155.04,155.21,3784.0,155.07,155.39,155.04,155.21,3784.0
2020-04-29 10:25:00,155.27,155.45,155.03,155.16,4062.0,155.27,155.45,155.03,155.16,4062.0
2020-04-29 10:30:00,155.24,155.35,155.14,155.22,4700.0,155.24,155.35,155.14,155.22,4700.0
2020-04-29 10:35:00,155.36,155.55,155.11,155.24,3312.0,155.36,155.55,155.11,155.24,3312.0
2020-04-29 10:40:00,155.29,155.45,155.24,155.28,2292.0,155.29,155.45,155.24,155.28,2292.0
2020-04-29 10:45:00,155.28,155.43,155.27,155.38,1405.0,155.28,155.43,155.27,155.38,1405.0
2020-04-29 10:50:00,155.44,155.83,155.36,155.77,4724.0,155.44,155.83,155.36,155.77,4724.0
2020-04-29 10:55:00,155.78,155.94,155.64,155.83,2142.0,155.78,155.94,155.64,155.83,2142.0
2020-04-29 11:00:00,155.89,156.09,155.74,155.87,5760.0,155.89,156.09,155.74,155.87,5760.0
2020-04-29 11:05:00,155.95,156.14,155.89,156.09,3527.0,155.95,156.14,155.89,156.09,3527.0
2020-04-29 11:10:00,156.15,156.51,156.01,156.01,28468.0,156.15,156.51,156.01,156.01,28468.0
2020-04-29 11:15:00,156.0,156.32,156.0,156.23,2729.0,156.0,156.32,156.0,156.23,2729.0
2020-04-29 11:20:00,156.28,156.64,156.25,156.56,7759.0,156.28,156.64,156.25,156.56,7759.0
2020-04-29 11:25:00,156.59,156.59,156.29,156.29,3392.0,156.59,156.59,156.29,156.29,3392.0
2020-04-29 11:30:00,156.34,156.54,156.27,156.44,2796.0,156.34,156.54,156.27,156.44,2796.0
2020-04-29 11:35:00,156.37,156.48,156.14,156.16,3409.0,156.37,156.48,156.14,156.16,3409.0
2020-04-29 11:40:00,156.11,156.4,156.11,156.39,4294.0,156.11,156.4,156.11,156.39,4294.0
2020-04-29 11:45:00,156.35,156.56,156.32,156.53,6152.0,156.35,156.56,156.32,156.53,6152.0
2020-04-29 11:50:00,156.53,156.68,156.5,156.68,3224.0,156.53,156.68,156.5,156.68,3224.0
2020-04-29 11:55:00,156.57,156.68,156.43,156.58,4819.0,156.57,156.68,156.43,156.58,4819.0
2020-04-29 12:00:00,156.54,156.81,156.54,156.72,5036.0,156.54,156.81,156.54,156.72,5036.0
2020-04-29 12:05:00,156.75,156.91,156.72,156.91,5750.0,156.75,156.91,156.72,156.91,5750.0
2020-04-29 12:10:00,156.94,157.06,156.87,156.97,6651.0,156.94,157.06,156.87,156.97,6651.0
2020-04-29 12:15:00,156.98,156.98,156.67,156.93,4526.0,156.98,156.98,156.67,156.93,4526.0
2020-04-29 12:20:00,156.92,157.02,156.87,156.97,1500.0,156.92,157.02,156.87,156.97,1500.0
2020-04-29 12:25:00,156.95,157.28,156.91,157.28,3487.0,156.95,157.28,156.91,157.28,3487.0
2020-04-29 12:30:00,157.3,157.3,157.01,157.03,2000.0,157.3,157.3,157.01,157.03,2000.0
2020-04-29 12:35:00,157.05,157.32,157.05,157.29,713.0,157.05,157.32,157.05,157.29,713.0
2020-04-29 12:40:00,157.22,157.31,157.14,157.15,3524.0,157.22,157.31,157.14,157.15,3524.0
2020-04-29 12:45:00,157.17,157.57,157.02,157.49,19706.0,157.17,157.57,157.02,157.49,19706.0
2020-04-29 12:50:00,157.49,157.99,157.41,157.9,51963.0,157.49,157.99,157.41,157.9,51963.0
2020-04-29 12:55:00,157.85,157.99,157.61,157.77,19392.0,157.85,157.99,157.61,157.77,19392.0
2020-04-29 13:00:00,157.84,157.85,157.44,157.51,6984.0,157.84,157.85,157.44,157.51,6984.0
2020-04-29 13:05:00,157.48,157.48,157.21,157.26,6641.0,157.48,157.48,157.21,157.26,6641.0
2020-04-29 13:10:00,157.23,157.29,156.93,157.06,9259.0,157.23,157.29,156.93,157.06,9259.0
2020-04-29 13:15:00,157.06,157.46,157.03,157.4,7223.0,157.06,157.46,157.03,157.4,7223.0
2020-04-29 13:20:00,157.46,157.59,157.45,157.55,3995.0,157.46,157.59,157.45,157.55,3995.0
2020-04-29 13:25:00,157.61,157.67,157.28,157.34,7460.0,157.61,157.67,157.28,157.34,7460.0
2020-04-29 13:30:00,157.31,157.58,157.14,157.14,3931.0,157.31,157.58,157.14,157.14,3931.0
2020-04-29 13:35:00,157.22,157.45,157.15,157.36,3516.0,157.22,157.45,157.15,157.36,3516.0
2020-04-29 13:40:00,157.28,157.5,157.23,157.33,4237.0,157.28,157.5,157.23,157.33,4237.0
2020-04-29 13:45:00,157.29,157.35,157.13,157.35,3175.0,157.29,157.35,157.13,157.35,3175.0
2020-04-29 13:50:00,157.31,157.57,157.26,157.48,5026.0,157.31,157.57,157.26,157.48,5026.0
2020-04-29 13:55:00,157.45,157.81,157.45,157.81,3110.0,157.45,157.81,157.45,157.81,3110.0
2020-04-29 14:00:00,157.81,158.05,157.19,157.38,5505.0,157.81,158.05,157.19,157.38,5505.0
2020-04-29 14:05:00,157.42,157.64,157.25,157.44,6374.0,157.42,157.64,157.25,157.44,6374.0
2020-04-29 14:10:00,157.51,157.58,156.9,156.97,4378.0,157.51,157.58,156.9,156.97,4378.0
2020-04-29 14:15:00,157.0,157.04,156.53,156.58,16063.0,157.0,157.04,156.53,156.58,16063.0
2020-04-29 14:20:00,156.55,157.13,156.51,156.77,6314.0,156.55,157.13,156.51,156.77,6314.0
2020-04-29 14:25:00,156.69,156.74,156.4,156.47,4837.0,156.69,156.74,156.4,156.47,4837.0
2020-04-29 14:30:00,156.58,156.58,156.13,156.13,17187.0,156.58,156.58,156.13,156.13,17187.0
2020-04-29 14:35:00,156.1,156.32,156.01,156.21,26804.0,156.1,156.32,156.01,156.21,26804.0
2020-04-29 14:40:00,156.17,157.13,156.12,156.91,8209.0,156.17,157.13,156.12,156.91,8209.0
2020-04-29 14:45:00,156.96,157.3,156.87,157.11,34974.0,156.96,157.3,156.87,157.11,34974.0
2020-04-29 14:50:00,157.14,157.33,156.57,156.64,30779.0,157.14,157.33,156.57,156.64,30779.0
2020-04-29 14:55:00,156.65,157.28,156.64,157.09,17645.0,156.65,157.28,156.64,157.09,17645.0
2020-04-29 15:00:00,157.05,157.8,157.0,157.78,11447.0,157.05,157.8,157.0,157.78,11447.0
2020-04-29 15:05:00,157.77,157.8,157.36,157.42,18078.0,157.77,157.8,157.36,157.42,18078.0
2020-04-29 15:10:00,157.55,157.55,157.22,157.3,13955.0,157.55,157.55,157.22,157.3,13955.0
2020-04-29 15:15:00,157.33,157.57,157.19,157.57,11717.0,157.33,157.57,157.19,157.57,11717.0
2020-04-29 15:20:00,157.6,157.81,157.55,157.66,8966.0,157.6,157.81,157.55,157.66,8966.0
2020-04-29 15:25:00,157.66,158.1,157.66,158.1,18643.0,157.66,158.1,157.66,158.1,18643.0
2020-04-29 15:30:00,158.0,158.14,157.8,157.94,15092.0,158.0,158.14,157.8,157.94,15092.0
2020-04-29 15:35:00,157.98,157.98,157.69,157.69,8251.0,157.98,157.98,157.69,157.69,8251.0
2020-04-29 15:40:00,157.71,158.06,157.71,157.96,12113.0,157.71,158.06,157.71,157.96,12113.0
2020-04-29 15:45:00,157.94,157.96,157.6,157.78,23978.0,157.94,157.96,157.6,157.78,23978.0
2020-04-29 15:50:00,157.86,157.98,157.2,157.8,48325.0,157.86,157.98,157.2,157.8,48325.0
2020-04-29 15:55:00,157.69,158.07,157.68,158.02,80324.0,157.69,158.07,157.68,158.02,80324.0
2020-04-30 09:30:00,158.02,158.58,156.95,158.29,22924.0,158.02,158.58,156.95,158.29,22924.0
2020-04-30 09:35:00,158.31,158.37,157.83,157.94,5425.0,158.31,158.37,157.83,157.94,5425.0
2020-04-30 09:40:00,157.95,158.02,157.58,157.87,13941.0,157.95,158.02,157.58,157.87,13941.0
2020-04-30 09:45:00,157.75,158.45,157.65,158.07,6028.0,157.75,158.45,157.65,158.07,6028.0
2020-04-30 09:50:00,158.0,158.83,157.86,158.42,5461.0,158.0,158.83,157.86,158.42,5461.0
2020-04-30 09:55:00,158.38,158.94,158.11,158.93,6358.0,158.38,158.94,158.11,158.93,6358.0
2020-04-30 10:00:00,158.75,158.96,157.58,157.58,10010.0,158.75,158.96,157.58,157.58,10010.0
2020-04-30 10:05:00,157.69,158.21,157.69,158.06,7041.0,157.69,158.21,157.69,158.06,7041.0
2020-04-30 10:10:00,158.09,158.54,158.09,158.49,7956.0,158.09,158.54,158.09,158.49,7956.0
2020-04-30 10:15:00,158.39,158.39,157.95,158.11,6641.0,158.39,158.39,157.95,158.11,6641.0
2020-04-30 10:20:00,158.12,158.15,157.37,157.46,5815.0,158.12,158.15,157.37,157.46,5815.0
2020-04-30 10:25:00,157.55,157.69,157.3,157.69,9187.0,157.55,157.69,157.3,157.69,9187.0
2020-04-30 10:30:00,157.81,157.82,157.22,157.37,11163.0,157.81,157.82,157.22,157.37,11163.0
2020-04-30 10:35:00,157.34,157.44,156.64,156.85,7840.0,157.34,157.44,156.64,156.85,7840.0
2020-04-30 10:40:00,156.91,157.25,156.77,156.87,12651.0,156.91,157.25,156.77,156.87,12651.0
2020-04-30 10:45:00,156.86,157.34,156.86,157.34,2754.0,156.86,157.34,156.86,157.34,2754.0
2020-04-30 10:50:00,157.4,157.4,157.0,157.33,3700.0,157.4,157.4,157.0,157.33,3700.0
2020-04-30 10:55:00,157.23,157.42,157.12,157.41,3000.0,157.23,157.42,157.12,157.41,3000.0
2020-04-30 11:00:00,157.49,158.06,157.49,157.91,3827.0,157.49,158.06,157.49,157.91,3827.0
2020-04-30 11:05:00,157.83,157.94,157.52,157.64,7571.0,157.83,157.94,157.52,157.64,7571.0
2020-04-30 11:10:00,157.64,157.81,157.54,157.72,3539.0,157.64,157.81,157.54,157.72,3539.0
2020-04-30 11:15:00,157.71,157.89,157.54,157.68,9182.0,157.71,157.89,157.54,157.68,9182.0
2020-04-30 11:20:00,157.68,157.9,157.4,157.46,6200.0,157.68,157.9,157.4,157.46,6200.0
2020-04-30 11:25:00,157.47,157.8,157.27,157.36,5715.0,157.47,157.8,157.27,157.36,5715.0
2020-04-30 11:30:00,157.28,157.8,157.24,157.65,4523.0,157.28,157.8,157.24,157.65,4523.0
2020-04-30 11:35:00,157.68,157.68,157.44,157.63,4309.0,157.68,157.68,157.44,157.63,4309.0
2020-04-30 11:40:00,157.79,158.11,157.79,157.89,2552.0,157.79,158.11,157.79,157.89,2552.0
2020-04-30 11:45:00,157.87,157.92,157.72,157.73,6400.0,157.87,157.92,157.72,157.73,6400.0
2020-04-30 11:50:00,157.71,157.84,157.61,157.79,3418.0,157.71,157.84,157.61,157.79,3418.0
2020-04-30 11:55:00,157.84,158.03,157.47,157.49,3700.0,157.84,158.03,157.47,157.49,3700.0
2020-04-30 12:00:00,157.46,157.48,156.91,157.1,6229.0,157.46,157.48,156.91,157.1,6229.0
2020-04-30 12:05:00,157.09,157.39,156.86,157.21,7361.0,157.09,157.39,156.86,157.21,7361.0
2020-04-30 12:10:00,157.21,157.5,157.17,157.19,3806.0,157.21,157.5,157.17,157.19,3806.0
2020-04-30 12:15:00,157.11,157.3,156.94,156.99,4360.0,157.11,157.3,156.94,156.99,4360.0
2020-04-30 12:20:00,156.99,157.07,156.77,156.77,3400.0,156.99,157.07,156.77,156.77,3400.0
2020-04-30 12:25:00,156.76,157.15,156.76,156.92,3113.0,156.76,157.15,156.76,156.92,3113.0
2020-04-30 12:30:00,156.9,157.01,156.73,156.96,5000.0,156.9,157.01,156.73,156.96,5000.0
2020-04-30 12:35:00,156.95,157.29,156.88,157.24,3655.0,156.95,157.29,156.88,157.24,3655.0
2020-04-30 12:40:00,157.25,157.36,157.2,157.26,2674.0,157.25,157.36,157.2,157.26,2674.0
2020-04-30 12:45:00,157.26,157.6,157.25,157.49,1510.0,157.26,157.6,157.25,157.49,1510.0
2020-04-30 12:50:00,157.56,157.77,157.53,157.68,2176.0,157.56,157.77,157.53,157.68,2176.0
2020-04-30 12:55:00,157.76,157.95,157.71,157.94,2682.0,157.76,157.95,157.71,157.94,2682.0
2020-04-30 13:00:00,157.89,157.94,157.69,157.69,3270.0,157.89,157.94,157.69,157.69,3270.0
2020-04-30 13:05:00,157.71,158.03,157.68,158.02,5126.0,157.71,158.03,157.68,158.02,5126.0
2020-04-30 13:10:00,157.97,158.3,157.97,158.27,5027.0,157.97,158.3,157.97,158.27,5027.0
2020-04-30 13:15:00,158.23,158.35,158.08,158.08,4415.0,158.23,158.35,158.08,158.08,4415.0
2020-04-30 13:20:00,158.11,158.23,157.8,157.81,5797.0,158.11,158.23,157.8,157.81,5797.0
2020-04-30 13:25:00,157.82,157.96,157.75,157.84,2940.0,157.82,157.96,157.75,157.84,2940.0
2020-04-30 13:30:00,157.73,157.91,157.61,157.84,2181.0,157.73,157.91,157.61,157.84,2181.0
2020-04-30 13:35:00,157.89,157.93,157.6,157.61,1500.0,157.89,157.93,157.6,157.61,1500.0
2020-04-30 13:40:00,157.6,157.62,157.45,157.62,2015.0,157.6,157.62,157.45,157.62,2015.0
2020-04-30 13:45:00,157.6,157.71,157.51,157.68,1795.0,157.6,157.71,157.51,157.68,1795.0
2020-04-30 13:50:00,157.66,157.78,157.51,157.71,2910.0,157.66,157.78,157.51,157.71,2910.0
2020-04-30 13:55:00,157.68,157.77,157.45,157.66,8733.0,157.68,157.77,157.45,157.66,8733.0
2020-04-30 14:00:00,157.66,157.83,157.39,157.8,5800.0,157.66,157.83,157.39,157.8,5800.0
2020-04-30 14:05:00,157.74,157.97,157.72,157.95,2169.0,157.74,157.97,157.72,157.95,2169.0
2020-04-30 14:10:00,157.97,158.1,157.96,158.1,2471.0,157.97,158.1,157.96,158.1,2471.0
2020-04-30 14:15:00,158.12,158.13,157.81,157.81,3685.0,158.12,158.13,157.81,157.81,3685.0
2020-04-30 14:20:00,157.88,158.02,157.83,157.86,4333.0,157.88,158.02,157.83,157.86,4333.0
2020-04-30 14:25:00,157.87,157.88,157.55,157.71,6859.0,157.87,157.88,157.55,157.71,6859.0
2020-04-30 14:30:00,157.71,157.81,157.67,157.75,10311.0,157.71,157.81,157.67,157.75,10311.0
2020-04-30 14:35:00,157.78,157.83,157.48,157.68,5221.0,157.78,157.83,157.48,157.68,5221.0
2020-04-30 14:40:00,157.66,157.71,157.39,157.39,5930.0,157.66,157.71,157.39,157.39,5930.0
2020-04-30 14:45:00,157.4,157.56,157.32,157.44,5700.0,157.4,157.56,157.32,157.44,5700.0
2020-04-30 14:50:00,157.47,157.48,157.25,157.34,6765.0,157.47,157.48,157.25,157.34,6765.0
2020-04-30 14:55:00,157.25,157.36,157.08,157.19,8151.0,157.25,157.36,157.08,157.19,8151.0
2020-04-30 15:00:00,157.17,157.43,157.17,157.35,6999.0,157.17,157.43,157.17,157.35,6999.0
2020-04-30 15:05:00,157.4,157.59,157.4,157.53,3235.0,157.4,157.59,157.4,157.53,3235.0
2020-04-30 15:10:00,157.55,157.66,157.52,157.61,6019.0,157.55,157.66,157.52,157.61,6019.0
2020-04-30 15:15:00,157.62,157.94,157.61,157.9,9352.0,157.62,157.94,157.61,157.9,9352.0
2020-04-30 15:20:00,157.84,158.16,157.84,158.05,17976.0,157.84,158.16,157.84,158.05,17976.0
2020-04-30 15:25:00,158.06,158.1,157.53,157.64,16274.0,158.06,158.1,157.53,157.64,16274.0
2020-04-30 15:30:00,157.66,157.93,157.66,157.75,9814.0,157.66,157.93,157.66,157.75,9814.0
2020-04-30 15:35:00,157.77,157.78,157.51,157.63,14085.0,157.77,157.78,157.51,157.63,14085.0
2020-04-30 15:40:00,157.63,157.64,157.38,157.55,21021.0,157.63,157.64,157.38,157.55,21021.0
2020-04-30 15:45:00,157.55,157.76,157.42,157.42,24347.0,157.55,157.76,157.42,157.42,24347.0
2020-04-30 15:50:00,157.19,157.36,156.74,157.12,108696.0,157.19,157.36,156.74,157.12,108696.0
2020-04-30 15:55:00,157.15,157.29,157.01,157.12,155094.0,157.15,157.29,157.01,157.12,155094.0
2020-05-01 09:30:00,153.68,154.95,153.5,154.8,17225.0,153.68,154.95,153.5,154.8,17225.0
2020-05-01 09:35:00,155.06,155.49,153.6,153.82,7671.0,155.06,155.49,153.6,153.82,7671.0
2020-05-01 09:40:00,153.72,154.18,153.5,153.61,7246.0,153.72,154.18,153.5,153.61,7246.0
2020-05-01 09:45:00,153.96,154.22,153.67,154.01,4575.0,153.96,154.22,153.67,154.01,4575.0
2020-05-01 09:50:00,154.02,154.05,153.51,153.74,7360.0,154.02,154.05,153.51,153.74,7360.0
2020-05-01 09:55:00,153.76,154.1,153.53,153.65,10223.0,153.76,154.1,153.53,153.65,10223.0
2020-05-01 10:00:00,153.71,154.14,153.58,153.66,7800.0,153.71,154.14,153.58,153.66,7800.0
2020-05-01 10:05:00,153.44,153.67,153.01,153.01,3900.0,153.44,153.67,153.01,153.01,3900.0
2020-05-01 10:10:00,152.96,152.97,152.17,152.27,17704.0,152.96,152.97,152.17,152.27,17704.0
2020-05-01 10:15:00,152.28,152.35,151.73,151.8,19773.0,152.28,152.35,151.73,151.8,19773.0
2020-05-01 10:20:00,151.75,152.24,151.45,151.53,12602.0,151.75,152.24,151.45,151.53,12602.0
2020-05-01 10:25:00,151.65,152.01,151.5,151.86,8939.0,151.65,152.01,151.5,151.86,8939.0
2020-05-01 10:30:00,151.95,152.09,151.43,151.79,7369.0,151.95,152.09,151.43,151.79,7369.0
2020-05-01 10:35:00,151.81,152.06,151.57,152.0,20327.0,151.81,152.06,151.57,152.0,20327.0
2020-05-01 10:40:00,151.99,152.74,151.82,152.31,11744.0,151.99,152.74,151.82,152.31,11744.0
2020-05-01 10:45:00,152.31,152.5,152.01,152.16,4438.0,152.31,152.5,152.01,152.16,4438.0
2020-05-01 10:50:00,152.29,152.49,152.05,152.25,8024.0,152.29,152.49,152.05,152.25,8024.0
2020-05-01 10:55:00,152.33,152.78,151.99,152.47,8551.0,152.33,152.78,151.99,152.47,8551.0
2020-05-01 11:00:00,152.37,152.4,151.92,151.92,4916.0,152.37,152.4,151.92,151.92,4916.0
2020-05-01 11:05:00,151.91,152.09,151.57,151.57,4831.0,151.91,152.09,151.57,151.57,4831.0
2020-05-01 11:10:00,151.58,151.91,151.36,151.88,6117.0,151.58,151.91,151.36,151.88,6117.0
2020-05-01 11:15:00,151.89,151.89,151.33,151.4,6428.0,151.89,151.89,151.33,151.4,6428.0
2020-05-01 11:20:00,151.4,151.44,151.22,151.22,4853.0,151.4,151.44,151.22,151.22,4853.0
2020-05-01 11:25:00,151.29,151.38,151.02,151.05,4976.0,151.29,151.38,151.02,151.05,4976.0
2020-05-01 11:30:00,151.02,151.02,150.55,150.55,7336.0,151.02,151.02,150.55,150.55,7336.0
2020-05-01 11:35:00,150.54,150.75,150.39,150.62,4926.0,150.54,150.75,150.39,150.62,4926.0
2020-05-01 11:40:00,150.57,150.93,150.47,150.65,6600.0,150.57,150.93,150.47,150.65,6600.0
2020-05-01 11:45:00,150.62,150.64,150.02,150.15,24405.0,150.62,150.64,150.02,150.15,24405.0
2020-05-01 11:50:00,150.12,150.12,149.25,149.8,50602.0,150.12,150.12,149.25,149.8,50602.0
2020-05-01 11:55:00,149.84,149.9,149.15,149.26,10829.0,149.84,149.9,149.15,149.26,10829.0
2020-05-01 12:00:00,149.22,149.22,148.85,148.85,7973.0,149.22,149.22,148.85,148.85,7973.0
2020-05-01 12:05:00,148.79,149.05,148.72,148.93,4423.0,148.79,149.05,148.72,148.93,4423.0
2020-05-01 12:10:00,149.02,149.27,148.8,149.26,5396.0,149.02,149.27,148.8,149.26,5396.0
2020-05-01 12:15:00,149.23,149.28,148.77,148.95,10508.0,149.23,149.28,148.77,148.95,10508.0
2020-05-01 12:20:00,149.07,149.48,149.07,149.36,6692.0,149.07,149.48,149.07,149.36,6692.0
2020-05-01 12:25:00,149.39,149.44,149.22,149.27,5414.0,149.39,149.44,149.22,149.27,5414.0
2020-05-01 12:30:00,149.08,149.51,149.06,149.51,3400.0,149.08,149.51,149.06,149.51,3400.0
2020-05-01 12:35:00,149.52,149.52,149.12,149.12,3350.0,149.52,149.52,149.12,149.12,3350.0
2020-05-01 12:40:00,149.09,149.09,148.78,148.84,4516.0,149.09,149.09,148.78,148.84,4516.0
2020-05-01 12:45:00,148.71,148.88,148.48,148.64,3582.0,148.71,148.88,148.48,148.64,3582.0
2020-05-01 12:50:00,148.73,148.78,148.47,148.55,3318.0,148.73,148.78,148.47,148.55,3318.0
2020-05-01 12:55:00,148.59,148.59,148.32,148.35,6700.0,148.59,148.59,148.32,148.35,6700.0
2020-05-01 13:00:00,148.35,148.59,148.24,148.49,4523.0,148.35,148.59,148.24,148.49,4523.0
2020-05-01 13:05:00,148.48,148.97,148.35,148.9,5591.0,148.48,148.97,148.35,148.9,5591.0
2020-05-01 13:10:00,148.9,149.07,148.57,148.57,6644.0,148.9,149.07,148.57,148.57,6644.0
2020-05-01 13:15:00,148.57,148.8,148.2,148.8,9247.0,148.57,148.8,148.2,148.8,9247.0
2020-05-01 13:20:00,148.76,148.84,148.42,148.42,6415.0,148.76,148.84,148.42,148.42,6415.0
2020-05-01 13:25:00,148.42,148.74,148.41,148.73,3798.0,148.42,148.74,148.41,148.73,3798.0
2020-05-01 13:30:00,148.67,148.75,148.41,148.5,4000.0,148.67,148.75,148.41,148.5,4000.0
2020-05-01 13:35:00,148.48,148.55,148.36,148.42,7621.0,148.48,148.55,148.36,148.42,7621.0
2020-05-01 13:40:00,148.56,148.64,148.37,148.53,4914.0,148.56,148.64,148.37,148.53,4914.0
2020-05-01 13:45:00,148.51,148.65,148.36,148.62,5415.0,148.51,148.65,148.36,148.62,5415.0
2020-05-01 13:50:00,148.62,148.79,148.54,148.79,5100.0,148.62,148.79,148.54,148.79,5100.0
2020-05-01 13:55:00,148.75,148.92,148.72,148.92,5741.0,148.75,148.92,148.72,148.92,5741.0
2020-05-01 14:00:00,148.88,149.13,148.73,148.97,6163.0,148.88,149.13,148.73,148.97,6163.0
2020-05-01 14:05:00,148.98,149.06,148.73,148.87,4545.0,148.98,149.06,148.73,148.87,4545.0
2020-05-01 14:10:00,148.84,148.91,148.7,148.8,4412.0,148.84,148.91,148.7,148.8,4412.0
2020-05-01 14:15:00,148.83,149.08,148.83,148.93,6660.0,148.83,149.08,148.83,148.93,6660.0
2020-05-01 14:20:00,148.98,149.26,148.98,149.26,4069.0,148.98,149.26,148.98,149.26,4069.0
2020-05-01 14:25:00,149.24,149.47,149.11,149.4,3900.0,149.24,149.47,149.11,149.4,3900.0
2020-05-01 14:30:00,149.41,149.41,149.14,149.14,3800.0,149.41,149.41,149.14,149.14,3800.0
2020-05-01 14:35:00,149.15,149.18,148.97,149.15,3970.0,149.15,149.18,148.97,149.15,3970.0
2020-05-01 14:40:00,149.14,149.16,148.75,148.81,4640.0,149.14,149.16,148.75,148.81,4640.0
2020-05-01 14:45:00,148.81,149.08,148.75,149.03,4552.0,148.81,149.08,148.75,149.03,4552.0
2020-05-01 14:50:00,149.01,149.01,148.81,148.93,3500.0,149.01,149.01,148.81,148.93,3500.0
2020-05-01 14:55:00,149.01,149.42,148.97,149.37,4426.0,149.01,149.42,148.97,149.37,4426.0
2020-05-01 15:00:00,149.39,149.69,149.33,149.47,7653.0,149.39,149.69,149.33,149.47,7653.0
2020-05-01 15:05:00,149.52,149.61,149.36,149.58,5336.0,149.52,149.61,149.36,149.58,5336.0
2020-05-01 15:10:00,149.55,149.82,149.52,149.8,6164.0,149.55,149.82,149.52,149.8,6164.0
2020-05-01 15:15:00,149.82,149.97,149.8,149.8,7239.0,149.82,149.97,149.8,149.8,7239.0
2020-05-01 15:20:00,149.84,149.84,149.55,149.55,8875.0,149.84,149.84,149.55,149.55,8875.0
2020-05-01 15:25:00,149.56,149.66,149.48,149.56,6309.0,149.56,149.66,149.48,149.56,6309.0
2020-05-01 15:30:00,149.56,149.76,149.48,149.48,9877.0,149.56,149.76,149.48,149.48,9877.0
2020-05-01 15:35:00,149.47,149.64,149.32,149.58,8027.0,149.47,149.64,149.32,149.58,8027.0
2020-05-01 15:40:00,149.63,149.81,149.57,149.8,11567.0,149.63,149.81,149.57,149.8,11567.0
2020-05-01 15:45:00,149.74,150.05,149.56,150.05,17684.0,149.74,150.05,149.56,150.05,17684.0
2020-05-01 15:50:00,150.01,150.01,149.45,149.45,48245.0,150.01,150.01,149.45,149.45,48245.0
2020-05-01 15:55:00,149.51,149.73,149.38,149.73,68478.0,149.51,149.73,149.38,149.73,68478.0
2020-05-04 09:30:00,148.92,149.19,148.37,148.92,16621.0,148.92,149.19,148.37,148.92,16621.0
2020-05-04 09:35:00,149.07,149.26,148.84,149.23,9402.0,149.07,149.26,148.84,149.23,9402.0
2020-05-04 09:40:00,149.02,149.11,147.98,148.42,5100.0,149.02,149.11,147.98,148.42,5100.0
2020-05-04 09:45:00,148.4,149.22,148.4,149.06,7200.0,148.4,149.22,148.4,149.06,7200.0
2020-05-04 09:50:00,149.2,149.78,149.14,149.63,5156.0,149.2,149.78,149.14,149.63,5156.0
2020-05-04 09:55:00,149.56,150.42,149.51,150.27,6540.0,149.56,150.42,149.51,150.27,6540.0
2020-05-04 10:00:00,150.26,150.6,150.14,150.55,7000.0,150.26,150.6,150.14,150.55,7000.0
2020-05-04 10:05:00,150.37,150.46,149.67,149.76,4190.0,150.37,150.46,149.67,149.76,4190.0
2020-05-04 10:10:00,149.81,149.96,149.5,149.96,1800.0,149.81,149.96,149.5,149.96,1800.0
2020-05-04 10:15:00,149.75,149.8,149.39,149.4,1500.0,149.75,149.8,149.39,149.4,1500.0
2020-05-04 10:20:00,149.57,149.77,149.46,149.53,4844.0,149.57,149.77,149.46,149.53,4844.0
2020-05-04 10:25:00,149.54,149.77,149.49,149.56,3260.0,149.54,149.77,149.49,149.56,3260.0
2020-05-04 10:30:00,149.74,149.98,149.56,149.56,2763.0,149.74,149.98,149.56,149.56,2763.0
2020-05-04 10:35:00,149.62,149.73,149.36,149.46,3832.0,149.62,149.73,149.36,149.46,3832.0
2020-05-04 10:40:00,149.34,150.04,149.34,149.94,1700.0,149.34,150.04,149.34,149.94,1700.0
2020-05-04 10:45:00,150.04,150.11,149.83,149.86,1506.0,150.04,150.11,149.83,149.86,1506.0
2020-05-04 10:50:00,149.76,149.97,149.71,149.97,5750.0,149.76,149.97,149.71,149.97,5750.0
2020-05-04 10:55:00,150.01,150.24,149.91,149.91,2900.0,150.01,150.24,149.91,149.91,2900.0
2020-05-04 11:00:00,149.83,150.24,149.83,150.17,3383.0,149.83,150.24,149.83,150.17,3383.0
2020-05-04 11:05:00,150.3,150.6,150.3,150.5,3734.0,150.3,150.6,150.3,150.5,3734.0
2020-05-04 11:10:00,150.52,150.99,150.52,150.84,3817.0,150.52,150.99,150.52,150.84,3817.0
2020-05-04 11:15:00,150.86,150.99,150.82,150.98,3536.0,150.86,150.99,150.82,150.98,3536.0
2020-05-04 11:20:00,150.87,151.22,150.8,151.14,3760.0,150.87,151.22,150.8,151.14,3760.0
2020-05-04 11:25:00,151.08,151.08,150.9,150.93,3925.0,151.08,151.08,150.9,150.93,3925.0
2020-05-04 11:30:00,150.87,151.12,150.87,151.08,10376.0,150.87,151.12,150.87,151.08,10376.0
2020-05-04 11:35:00,151.19,151.75,151.19,151.58,6784.0,151.19,151.75,151.19,151.58,6784.0
2020-05-04 11:40:00,151.66,151.74,151.59,151.72,4916.0,151.66,151.74,151.59,151.72,4916.0
2020-05-04 11:45:00,151.71,151.85,151.35,151.64,7595.0,151.71,151.85,151.35,151.64,7595.0
2020-05-04 11:50:00,151.64,151.73,151.58,151.73,6989.0,151.64,151.73,151.58,151.73,6989.0
2020-05-04 11:55:00,151.67,151.79,151.61,151.64,5245.0,151.67,151.79,151.61,151.64,5245.0
2020-05-04 12:00:00,151.56,151.62,151.35,151.61,4401.0,151.56,151.62,151.35,151.61,4401.0
2020-05-04 12:05:00,151.74,151.74,151.42,151.55,2520.0,151.74,151.74,151.42,151.55,2520.0
2020-05-04 12:10:00,151.52,151.6,151.26,151.34,3504.0,151.52,151.6,151.26,151.34,3504.0
2020-05-04 12:15:00,151.31,151.41,150.86,150.86,5073.0,151.31,151.41,150.86,150.86,5073.0
2020-05-04 12:20:00,151.01,151.18,150.85,151.03,3902.0,151.01,151.18,150.85,151.03,3902.0
2020-05-04 12:25:00,150.98,151.01,150.77,150.8,8846.0,150.98,151.01,150.77,150.8,8846.0
2020-05-04 12:30:00,150.74,150.85,150.44,150.51,2400.0,150.74,150.85,150.44,150.51,2400.0
2020-05-04 12:35:00,150.49,150.49,150.21,150.32,2939.0,150.49,150.49,150.21,150.32,2939.0
2020-05-04 12:40:00,150.37,150.47,150.24,150.45,3356.0,150.37,150.47,150.24,150.45,3356.0
2020-05-04 12:45:00,150.4,150.53,150.4,150.53,5700.0,150.4,150.53,150.4,150.53,5700.0
2020-05-04 12:50:00,150.53,150.58,150.38,150.38,3619.0,150.53,150.58,150.38,150.38,3619.0
2020-05-04 12:55:00,150.39,150.46,150.23,150.24,10592.0,150.39,150.46,150.23,150.24,10592.0
2020-05-04 13:00:00,150.19,150.61,150.19,150.52,4209.0,150.19,150.61,150.19,150.52,4209.0
2020-05-04 13:05:00,150.5,150.62,150.5,150.62,1339.0,150.5,150.62,150.5,150.62,1339.0
2020-05-04 13:10:00,150.53,150.53,150.29,150.46,4100.0,150.53,150.53,150.29,150.46,4100.0
2020-05-04 13:15:00,150.51,150.54,150.26,150.41,5943.0,150.51,150.54,150.26,150.41,5943.0
2020-05-04 13:20:00,150.44,150.59,150.39,150.59,5300.0,150.44,150.59,150.39,150.59,5300.0
2020-05-04 13:25:00,150.57,150.66,150.45,150.59,5729.0,150.57,150.66,150.45,150.59,5729.0
2020-05-04 13:30:00,150.63,151.05,150.63,151.02,4095.0,150.63,151.05,150.63,151.02,4095.0
2020-05-04 13:35:00,151.02,151.15,150.98,150.98,1531.0,151.02,151.15,150.98,150.98,1531.0
2020-05-04 13:40:00,151.01,151.04,150.76,150.87,3132.0,151.01,151.04,150.76,150.87,3132.0
2020-05-04 13:45:00,150.84,151.07,150.84,151.06,2200.0,150.84,151.07,150.84,151.06,2200.0
2020-05-04 13:50:00,151.03,151.14,151.03,151.09,1300.0,151.03,151.14,151.03,151.09,1300.0
2020-05-04 13:55:00,151.09,151.35,151.09,151.35,3848.0,151.09,151.35,151.09,151.35,3848.0
2020-05-04 14:00:00,151.42,151.44,151.08,151.11,1675.0,151.42,151.44,151.08,151.11,1675.0
2020-05-04 14:05:00,151.11,151.12,150.98,151.12,4225.0,151.11,151.12,150.98,151.12,4225.0
2020-05-04 14:10:00,151.15,151.39,151.15,151.33,3290.0,151.15,151.39,151.15,151.33,3290.0
2020-05-04 14:15:00,151.23,151.23,151.08,151.22,1800.0,151.23,151.23,151.08,151.22,1800.0
2020-05-04 14:20:00,151.13,151.17,151.13,151.14,1416.0,151.13,151.17,151.13,151.14,1416.0
2020-05-04 14:25:00,151.11,151.18,150.95,151.14,4378.0,151.11,151.18,150.95,151.14,4378.0
2020-05-04 14:30:00,151.18,151.29,151.01,151.02,1500.0,151.18,151.29,151.01,151.02,1500.0
2020-05-04 14:35:00,150.98,150.98,150.75,150.79,3400.0,150.98,150.98,150.75,150.79,3400.0
2020-05-04 14:40:00,150.81,150.93,150.71,150.71,1640.0,150.81,150.93,150.71,150.71,1640.0
2020-05-04 14:45:00,150.75,151.13,150.72,151.13,3000.0,150.75,151.13,150.72,151.13,3000.0
2020-05-04 14:50:00,151.15,151.33,151.09,151.15,3121.0,151.15,151.33,151.09,151.15,3121.0
2020-05-04 14:55:00,151.18,151.28,151.1,151.23,3800.0,151.18,151.28,151.1,151.23,3800.0
2020-05-04 15:00:00,151.16,151.21,151.08,151.11,3191.0,151.16,151.21,151.08,151.11,3191.0
2020-05-04 15:05:00,151.1,151.18,150.96,151.18,3346.0,151.1,151.18,150.96,151.18,3346.0
2020-05-04 15:10:00,151.16,151.36,151.16,151.33,2500.0,151.16,151.36,151.16,151.33,2500.0
2020-05-04 15:15:00,151.36,151.36,151.11,151.26,7786.0,151.36,151.36,151.11,151.26,7786.0
2020-05-04 15:20:00,151.28,151.47,151.28,151.33,5578.0,151.28,151.47,151.28,151.33,5578.0
2020-05-04 15:25:00,151.32,151.38,151.18,151.29,10855.0,151.32,151.38,151.18,151.29,10855.0
2020-05-04 15:30:00,151.28,151.4,151.11,151.4,10984.0,151.28,151.4,151.11,151.4,10984.0
2020-05-04 15:35:00,151.31,151.38,151.16,151.26,10065.0,151.31,151.38,151.16,151.26,10065.0
2020-05-04 15:40:00,151.26,151.42,151.24,151.28,10056.0,151.26,151.42,151.24,151.28,10056.0
2020-05-04 15:45:00,151.21,151.37,151.08,151.13,17028.0,151.21,151.37,151.08,151.13,17028.0
2020-05-04 15:50:00,151.05,151.44,150.77,150.84,42461.0,151.05,151.44,150.77,150.84,42461.0
2020-05-04 15:55:00,150.89,151.27,150.89,151.08,46836.0,150.89,151.27,150.89,151.08,46836.0
2020-05-05 09:30:00,151.88,153.26,151.61,152.85,17141.0,151.88,153.26,151.61,152.85,17141.0
2020-05-05 09:35:00,152.76,152.88,152.68,152.85,1300.0,152.76,152.88,152.68,152.85,1300.0
2020-05-05 09:40:00,152.98,153.26,152.84,153.13,2800.0,152.98,153.26,152.84,153.13,2800.0
2020-05-05 09:45:00,153.21,153.59,153.05,153.59,9724.0,153.21,153.59,153.05,153.59,9724.0
2020-05-05 09:50:00,153.65,153.65,153.1,153.5,2900.0,153.65,153.65,153.1,153.5,2900.0
2020-05-05 09:55:00,153.53,153.85,153.42,153.42,6878.0,153.53,153.85,153.42,153.42,6878.0
2020-05-05 10:00:00,153.53,153.66,153.32,153.53,8720.0,153.53,153.66,153.32,153.53,8720.0
2020-05-05 10:05:00,153.43,153.87,153.23,153.87,4126.0,153.43,153.87,153.23,153.87,4126.0
2020-05-05 10:10:00,153.78,153.78,152.98,153.09,4200.0,153.78,153.78,152.98,153.09,4200.0
2020-05-05 10:15:00,153.12,153.48,152.99,153.4,4809.0,153.12,153.48,152.99,153.4,4809.0
2020-05-05 10:20:00,153.43,153.46,153.14,153.21,7301.0,153.43,153.46,153.14,153.21,7301.0
2020-05-05 10:25:00,153.2,153.54,153.04,153.15,17741.0,153.2,153.54,153.04,153.15,17741.0
2020-05-05 10:30:00,153.27,153.74,153.27,153.74,2200.0,153.27,153.74,153.27,153.74,2200.0
2020-05-05 10:35:00,153.78,153.8,153.65,153.75,2808.0,153.78,153.8,153.65,153.75,2808.0
2020-05-05 10:40:00,153.64,153.98,153.45,153.98,3490.0,153.64,153.98,153.45,153.98,3490.0
2020-05-05 10:45:00,154.0,154.0,153.69,153.77,3100.0,154.0,154.0,153.69,153.77,3100.0
2020-05-05 10:50:00,153.82,153.82,153.39,153.53,4674.0,153.82,153.82,153.39,153.53,4674.0
2020-05-05 10:55:00,153.52,153.89,153.52,153.86,1577.0,153.52,153.89,153.52,153.86,1577.0
2020-05-05 11:00:00,153.77,154.05,153.63,153.86,2800.0,153.77,154.05,153.63,153.86,2800.0
2020-05-05 11:05:00,153.82,153.94,153.82,153.88,2467.0,153.82,153.94,153.82,153.88,2467.0
2020-05-05 11:10:00,153.94,154.08,153.86,153.89,3200.0,153.94,154.08,153.86,153.89,3200.0
2020-05-05 11:15:00,154.0,154.22,153.96,154.12,2630.0,154.0,154.22,153.96,154.12,2630.0
2020-05-05 11:20:00,154.19,154.49,154.18,154.4,2810.0,154.19,154.49,154.18,154.4,2810.0
2020-05-05 11:25:00,154.46,154.46,154.3,154.33,2186.0,154.46,154.46,154.3,154.33,2186.0
2020-05-05 11:30:00,154.39,154.39,154.08,154.09,2256.0,154.39,154.39,154.08,154.09,2256.0
2020-05-05 11:35:00,153.96,154.31,153.92,154.31,4335.0,153.96,154.31,153.92,154.31,4335.0
2020-05-05 11:40:00,154.3,154.56,154.28,154.47,1700.0,154.3,154.56,154.28,154.47,1700.0
2020-05-05 11:45:00,154.44,154.48,154.39,154.39,2092.0,154.44,154.48,154.39,154.39,2092.0
2020-05-05 11:50:00,154.37,154.5,154.26,154.26,3086.0,154.37,154.5,154.26,154.26,3086.0
2020-05-05 11:55:00,154.29,154.56,154.29,154.55,1000.0,154.29,154.56,154.29,154.55,1000.0
2020-05-05 12:00:00,154.53,154.79,154.51,154.78,2773.0,154.53,154.79,154.51,154.78,2773.0
2020-05-05 12:05:00,154.78,154.88,154.69,154.88,1623.0,154.78,154.88,154.69,154.88,1623.0
2020-05-05 12:10:00,154.91,154.91,154.8,154.87,1516.0,154.91,154.91,154.8,154.87,1516.0
2020-05-05 12:15:00,154.79,154.92,154.79,154.86,3400.0,154.79,154.92,154.79,154.86,3400.0
2020-05-05 12:20:00,154.85,154.86,154.71,154.75,2927.0,154.85,154.86,154.71,154.75,2927.0
2020-05-05 12:25:00,154.78,154.78,154.58,154.6,2003.0,154.78,154.78,154.58,154.6,2003.0
2020-05-05 12:30:00,154.62,154.77,154.56,154.72,1855.0,154.62,154.77,154.56,154.72,1855.0
2020-05-05 12:35:00,154.71,154.71,154.52,154.56,11657.0,154.71,154.71,154.52,154.56,11657.0
2020-05-05 12:40:00,154.51,154.51,154.24,154.3,3560.0,154.51,154.51,154.24,154.3,3560.0
2020-05-05 12:45:00,154.37,154.59,154.36,154.59,2025.0,154.37,154.59,154.36,154.59,2025.0
2020-05-05 12:50:00,154.52,154.55,154.39,154.55,4411.0,154.52,154.55,154.39,154.55,4411.0
2020-05-05 12:55:00,154.52,154.78,154.51,154.78,1800.0,154.52,154.78,154.51,154.78,1800.0
2020-05-05 13:00:00,154.75,154.78,154.49,154.49,2627.0,154.75,154.78,154.49,154.49,2627.0
2020-05-05 13:05:00,154.55,154.55,154.37,154.38,2701.0,154.55,154.55,154.37,154.38,2701.0
2020-05-05 13:10:00,154.4,154.42,154.3,154.32,4958.0,154.4,154.42,154.3,154.32,4958.0
2020-05-05 13:15:00,154.28,154.32,154.2,154.22,2329.0,154.28,154.32,154.2,154.22,2329.0
2020-05-05 13:20:00,154.17,154.23,154.02,154.15,3683.0,154.17,154.23,154.02,154.15,3683.0
2020-05-05 13:25:00,154.15,154.38,154.12,154.34,2350.0,154.15,154.38,154.12,154.34,2350.0
2020-05-05 13:30:00,154.4,154.56,154.4,154.49,1000.0,154.4,154.56,154.4,154.49,1000.0
2020-05-05 13:35:00,154.49,154.55,154.41,154.42,3548.0,154.49,154.55,154.41,154.42,3548.0
2020-05-05 13:40:00,154.5,154.89,154.49,154.89,4149.0,154.5,154.89,154.49,154.89,4149.0
2020-05-05 13:45:00,154.8,155.0,154.8,155.0,19023.0,154.8,155.0,154.8,155.0,19023.0
2020-05-05 13:50:00,155.16,155.16,154.8,154.8,4358.0,155.16,155.16,154.8,154.8,4358.0
2020-05-05 13:55:00,154.81,154.81,154.65,154.69,2129.0,154.81,154.81,154.65,154.69,2129.0
2020-05-05 14:00:00,154.65,154.8,154.58,154.73,1980.0,154.65,154.8,154.58,154.73,1980.0
2020-05-05 14:05:00,154.68,154.88,154.68,154.79,1200.0,154.68,154.88,154.68,154.79,1200.0
2020-05-05 14:10:00,154.74,154.9,154.69,154.84,1532.0,154.74,154.9,154.69,154.84,1532.0
2020-05-05 14:15:00,154.8,154.89,154.61,154.83,3659.0,154.8,154.89,154.61,154.83,3659.0
2020-05-05 14:20:00,154.89,155.0,154.83,154.95,4677.0,154.89,155.0,154.83,154.95,4677.0
2020-05-05 14:25:00,154.9,154.9,154.64,154.71,4397.0,154.9,154.9,154.64,154.71,4397.0
2020-05-05 14:30:00,154.7,154.85,154.63,154.71,1367.0,154.7,154.85,154.63,154.71,1367.0
2020-05-05 14:35:00,154.71,154.77,154.62,154.63,1740.0,154.71,154.77,154.62,154.63,1740.0
2020-05-05 14:40:00,154.5,154.66,154.5,154.55,4350.0,154.5,154.66,154.5,154.55,4350.0
2020-05-05 14:45:00,154.46,154.62,154.4,154.56,1617.0,154.46,154.62,154.4,154.56,1617.0
2020-05-05 14:50:00,154.64,154.83,154.63,154.83,2191.0,154.64,154.83,154.63,154.83,2191.0
2020-05-05 14:55:00,154.88,154.97,154.87,154.97,2407.0,154.88,154.97,154.87,154.97,2407.0
2020-05-05 15:00:00,154.94,155.02,154.81,154.97,6610.0,154.94,155.02,154.81,154.97,6610.0
2020-05-05 15:05:00,155.0,155.02,154.68,154.99,4335.0,155.0,155.02,154.68,154.99,4335.0
2020-05-05 15:10:00,154.9,154.97,154.9,154.92,1237.0,154.9,154.97,154.9,154.92,1237.0
2020-05-05 15:15:00,154.92,154.92,154.4,154.4,5751.0,154.92,154.92,154.4,154.4,5751.0
2020-05-05 15:20:00,154.38,154.53,154.05,154.53,7343.0,154.38,154.53,154.05,154.53,7343.0
2020-05-05 15:25:00,154.48,154.65,153.84,154.13,3230.0,154.48,154.65,153.84,154.13,3230.0
2020-05-05 15:30:00,153.99,154.0,153.53,153.67,4833.0,153.99,154.0,153.53,153.67,4833.0
2020-05-05 15:35:00,153.52,153.62,153.05,153.32,4308.0,153.52,153.62,153.05,153.32,4308.0
2020-05-05 15:40:00,153.27,153.71,152.99,153.71,8756.0,153.27,153.71,152.99,153.71,8756.0
2020-05-05 15:45:00,153.66,153.98,153.39,153.89,12412.0,153.66,153.98,153.39,153.89,12412.0
2020-05-05 15:50:00,154.18,154.73,153.84,154.6,25971.0,154.18,154.73,153.84,154.6,25971.0
2020-05-05 15:55:00,154.58,154.58,154.06,154.25,45805.0,154.58,154.58,154.06,154.25,45805.0
2020-05-06 09:30:00,155.21,156.23,154.59,155.5,16668.0,155.21,156.23,154.59,155.5,16668.0
2020-05-06 09:35:00,155.48,155.9,155.44,155.44,4149.0,155.48,155.9,155.44,155.44,4149.0
2020-05-06 09:40:00,155.52,155.73,155.31,155.35,1500.0,155.52,155.73,155.31,155.35,1500.0
2020-05-06 09:45:00,155.47,156.11,155.47,156.09,2807.0,155.47,156.11,155.47,156.09,2807.0
2020-05-06 09:50:00,156.0,156.18,155.6,155.6,2900.0,156.0,156.18,155.6,155.6,2900.0
2020-05-06 09:55:00,155.47,155.84,155.17,155.17,2627.0,155.47,155.84,155.17,155.17,2627.0
2020-05-06 10:00:00,155.41,155.94,155.4,155.5,2500.0,155.41,155.94,155.4,155.5,2500.0
2020-05-06 10:05:00,155.41,155.78,155.39,155.39,1860.0,155.41,155.78,155.39,155.39,1860.0
2020-05-06 10:10:00,155.26,155.63,155.22,155.63,2651.0,155.26,155.63,155.22,155.63,2651.0
2020-05-06 10:15:00,155.6,155.91,155.59,155.75,3177.0,155.6,155.91,155.59,155.75,3177.0
2020-05-06 10:20:00,155.69,155.97,155.67,155.82,2973.0,155.69,155.97,155.67,155.82,2973.0
2020-05-06 10:25:00,155.76,156.05,155.75,155.98,4819.0,155.76,156.05,155.75,155.98,4819.0
2020-05-06 10:30:00,156.03,156.36,155.97,156.36,3933.0,156.03,156.36,155.97,156.36,3933.0
2020-05-06 10:35:00,156.39,156.59,156.37,156.49,2612.0,156.39,156.59,156.37,156.49,2612.0
2020-05-06 10:40:00,156.46,157.22,156.41,157.22,2400.0,156.46,157.22,156.41,157.22,2400.0
2020-05-06 10:45:00,157.18,157.33,157.0,157.0,4052.0,157.18,157.33,157.0,157.0,4052.0
2020-05-06 10:50:00,157.0,157.16,156.92,156.92,3636.0,157.0,157.16,156.92,156.92,3636.0
2020-05-06 10:55:00,156.88,156.98,156.7,156.79,2700.0,156.88,156.98,156.7,156.79,2700.0
2020-05-06 11:00:00,156.88,157.15,156.88,157.02,13400.0,156.88,157.15,156.88,157.02,13400.0
2020-05-06 11:05:00,157.11,157.13,156.84,157.05,3069.0,157.11,157.13,156.84,157.05,3069.0
2020-05-06 11:10:00,157.03,157.21,156.94,157.0,3200.0,157.03,157.21,156.94,157.0,3200.0
2020-05-06 11:15:00,157.03,157.1,156.63,157.02,5319.0,157.03,157.1,156.63,157.02,5319.0
2020-05-06 11:20:00,157.02,157.04,156.8,156.83,3282.0,157.02,157.04,156.8,156.83,3282.0
2020-05-06 11:25:00,156.75,156.87,156.67,156.7,3925.0,156.75,156.87,156.67,156.7,3925.0
2020-05-06 11:30:00,156.63,156.76,156.62,156.7,1914.0,156.63,156.76,156.62,156.7,1914.0
2020-05-06 11:35:00,156.61,157.12,156.61,157.05,2244.0,156.61,157.12,156.61,157.05,2244.0
2020-05-06 11:40:00,157.19,157.19,156.88,156.88,2159.0,157.19,157.19,156.88,156.88,2159.0
2020-05-06 11:45:00,156.95,157.07,156.85,156.85,2007.0,156.95,157.07,156.85,156.85,2007.0
2020-05-06 11:50:00,156.77,156.96,156.61,156.93,2870.0,156.77,156.96,156.61,156.93,2870.0
2020-05-06 11:55:00,156.9,157.01,156.88,156.94,2900.0,156.9,157.01,156.88,156.94,2900.0
2020-05-06 12:00:00,156.91,157.01,156.79,157.0,2300.0,156.91,157.01,156.79,157.0,2300.0
2020-05-06 12:05:00,156.98,157.07,156.85,156.98,4586.0,156.98,157.07,156.85,156.98,4586.0
2020-05-06 12:10:00,157.01,157.04,156.87,156.95,1200.0,157.01,157.04,156.87,156.95,1200.0
2020-05-06 12:15:00,157.02,157.29,156.96,157.25,3992.0,157.02,157.29,156.96,157.25,3992.0
2020-05-06 12:20:00,157.22,157.22,156.97,157.08,4093.0,157.22,157.22,156.97,157.08,4093.0
2020-05-06 12:25:00,157.1,157.22,157.01,157.08,3027.0,157.1,157.22,157.01,157.08,3027.0
2020-05-06 12:30:00,157.08,157.24,157.05,157.13,3720.0,157.08,157.24,157.05,157.13,3720.0
2020-05-06 12:35:00,157.12,157.35,157.09,157.29,1725.0,157.12,157.35,157.09,157.29,1725.0
2020-05-06 12:40:00,157.22,157.24,157.08,157.19,3499.0,157.22,157.24,157.08,157.19,3499.0
2020-05-06 12:45:00,157.24,157.37,157.2,157.35,1600.0,157.24,157.37,157.2,157.35,1600.0
2020-05-06 12:50:00,157.33,157.44,157.32,157.34,1309.0,157.33,157.44,157.32,157.34,1309.0
2020-05-06 12:55:00,157.34,157.4,157.17,157.17,8709.0,157.34,157.4,157.17,157.17,8709.0
2020-05-06 13:00:00,157.25,157.29,157.02,157.07,3600.0,157.25,157.29,157.02,157.07,3600.0
2020-05-06 13:05:00,157.03,157.07,156.96,157.05,4552.0,157.03,157.07,156.96,157.05,4552.0
2020-05-06 13:10:00,157.0,157.27,157.0,157.25,2267.0,157.0,157.27,157.0,157.25,2267.0
2020-05-06 13:15:00,157.39,157.6,157.3,157.6,2150.0,157.39,157.6,157.3,157.6,2150.0
2020-05-06 13:20:00,157.67,157.74,157.25,157.29,3359.0,157.67,157.74,157.25,157.29,3359.0
2020-05-06 13:25:00,157.47,157.55,157.29,157.55,700.0,157.47,157.55,157.29,157.55,700.0
2020-05-06 13:30:00,157.55,157.64,157.48,157.59,1800.0,157.55,157.64,157.48,157.59,1800.0
2020-05-06 13:35:00,157.56,157.72,157.49,157.63,2671.0,157.56,157.72,157.49,157.63,2671.0
2020-05-06 13:40:00,157.64,157.79,157.64,157.75,2543.0,157.64,157.79,157.64,157.75,2543.0
2020-05-06 13:45:00,157.78,157.92,157.78,157.87,1648.0,157.78,157.92,157.78,157.87,1648.0
2020-05-06 13:50:00,157.85,157.97,157.85,157.9,1700.0,157.85,157.97,157.85,157.9,1700.0
2020-05-06 13:55:00,157.96,157.96,157.83,157.84,1800.0,157.96,157.96,157.83,157.84,1800.0
2020-05-06 14:00:00,157.8,157.8,157.4,157.57,3832.0,157.8,157.8,157.4,157.57,3832.0
2020-05-06 14:05:00,157.51,157.57,157.35,157.36,2800.0,157.51,157.57,157.35,157.36,2800.0
2020-05-06 14:10:00,157.39,157.39,157.13,157.25,1849.0,157.39,157.39,157.13,157.25,1849.0
2020-05-06 14:15:00,157.24,157.45,157.24,157.4,2439.0,157.24,157.45,157.24,157.4,2439.0
2020-05-06 14:20:00,157.36,157.49,157.35,157.45,1900.0,157.36,157.49,157.35,157.45,1900.0
2020-05-06 14:25:00,157.51,157.52,157.29,157.29,2200.0,157.51,157.52,157.29,157.29,2200.0
2020-05-06 14:30:00,157.3,157.56,157.2,157.52,1740.0,157.3,157.56,157.2,157.52,1740.0
2020-05-06 14:35:00,157.53,157.53,157.43,157.47,1400.0,157.53,157.53,157.43,157.47,1400.0
2020-05-06 14:40:00,157.47,157.57,157.32,157.53,2561.0,157.47,157.57,157.32,157.53,2561.0
2020-05-06 14:45:00,157.46,157.59,157.41,157.59,2300.0,157.46,157.59,157.41,157.59,2300.0
2020-05-06 14:50:00,157.54,157.54,157.37,157.38,1604.0,157.54,157.54,157.37,157.38,1604.0
2020-05-06 14:55:00,157.41,157.43,157.12,157.12,2409.0,157.41,157.43,157.12,157.12,2409.0
2020-05-06 15:00:00,157.22,157.23,156.99,157.08,5634.0,157.22,157.23,156.99,157.08,5634.0
2020-05-06 15:05:00,157.08,157.23,157.08,157.21,1145.0,157.08,157.23,157.08,157.21,1145.0
2020-05-06 15:10:00,157.29,157.41,157.2,157.2,3208.0,157.29,157.41,157.2,157.2,3208.0
2020-05-06 15:15:00,157.23,157.38,157.17,157.34,4631.0,157.23,157.38,157.17,157.34,4631.0
2020-05-06 15:20:00,157.34,157.46,157.26,157.28,2904.0,157.34,157.46,157.26,157.28,2904.0
2020-05-06 15:25:00,157.3,157.34,157.11,157.11,4808.0,157.3,157.34,157.11,157.11,4808.0
2020-05-06 15:30:00,157.15,157.15,156.67,156.67,7757.0,157.15,157.15,156.67,156.67,7757.0
2020-05-06 15:35:00,156.67,156.74,156.35,156.57,9609.0,156.67,156.74,156.35,156.57,9609.0
2020-05-06 15:40:00,156.56,156.71,156.32,156.7,6243.0,156.56,156.71,156.32,156.7,6243.0
2020-05-06 15:45:00,156.67,156.87,156.55,156.6,21780.0,156.67,156.87,156.55,156.6,21780.0
2020-05-06 15:50:00,156.5,157.24,156.38,157.09,34204.0,156.5,157.24,156.38,157.09,34204.0
2020-05-06 15:55:00,157.04,157.11,156.77,156.78,26877.0,157.04,157.11,156.77,156.78,26877.0
2020-05-07 09:30:00,158.0,159.57,157.28,158.75,29722.0,158.0,159.57,157.28,158.75,29722.0
2020-05-07 09:35:00,158.98,158.98,157.78,158.08,6025.0,158.98,158.98,157.78,158.08,6025.0
2020-05-07 09:40:00,158.14,158.46,157.9,158.26,4800.0,158.14,158.46,157.9,158.26,4800.0
2020-05-07 09:45:00,158.25,158.71,158.1,158.45,5541.0,158.25,158.71,158.1,158.45,5541.0
2020-05-07 09:50:00,158.48,158.86,158.26,158.81,3600.0,158.48,158.86,158.26,158.81,3600.0
2020-05-07 09:55:00,158.83,159.09,158.68,159.09,8191.0,158.83,159.09,158.68,159.09,8191.0
2020-05-07 10:00:00,159.03,159.17,158.45,158.68,6105.0,159.03,159.17,158.45,158.68,6105.0
2020-05-07 10:05:00,158.74,158.82,158.3,158.63,3800.0,158.74,158.82,158.3,158.63,3800.0
2020-05-07 10:10:00,158.52,158.6,158.19,158.51,8693.0,158.52,158.6,158.19,158.51,8693.0
2020-05-07 10:15:00,158.52,158.72,158.48,158.48,2313.0,158.52,158.72,158.48,158.48,2313.0
2020-05-07 10:20:00,158.49,158.54,158.27,158.33,4134.0,158.49,158.54,158.27,158.33,4134.0
2020-05-07 10:25:00,158.32,158.75,158.26,158.74,3759.0,158.32,158.75,158.26,158.74,3759.0
2020-05-07 10:30:00,158.73,159.01,158.66,158.74,5061.0,158.73,159.01,158.66,158.74,5061.0
2020-05-07 10:35:00,158.57,158.64,158.34,158.42,5149.0,158.57,158.64,158.34,158.42,5149.0
2020-05-07 10:40:00,158.41,158.9,158.4,158.54,3618.0,158.41,158.9,158.4,158.54,3618.0
2020-05-07 10:45:00,158.55,158.64,158.09,158.12,5688.0,158.55,158.64,158.09,158.12,5688.0
2020-05-07 10:50:00,158.18,158.49,158.18,158.39,1700.0,158.18,158.49,158.18,158.39,1700.0
2020-05-07 10:55:00,158.3,158.68,158.13,158.68,5584.0,158.3,158.68,158.13,158.68,5584.0
2020-05-07 11:00:00,158.74,158.86,158.52,158.71,2900.0,158.74,158.86,158.52,158.71,2900.0
2020-05-07 11:05:00,158.71,159.03,158.68,159.0,5329.0,158.71,159.03,158.68,159.0,5329.0
2020-05-07 11:10:00,159.0,159.17,159.0,159.16,3300.0,159.0,159.17,159.0,159.16,3300.0
2020-05-07 11:15:00,159.1,159.19,159.0,159.14,3471.0,159.1,159.19,159.0,159.14,3471.0
2020-05-07 11:20:00,159.11,159.59,159.05,159.07,56739.0,159.11,159.59,159.05,159.07,56739.0
2020-05-07 11:25:00,159.16,159.2,158.94,159.05,3862.0,159.16,159.2,158.94,159.05,3862.0
2020-05-07 11:30:00,159.07,159.31,159.02,159.31,2200.0,159.07,159.31,159.02,159.31,2200.0
2020-05-07 11:35:00,159.3,159.43,159.08,159.08,2666.0,159.3,159.43,159.08,159.08,2666.0
2020-05-07 11:40:00,159.18,159.52,158.96,159.36,5426.0,159.18,159.52,158.96,159.36,5426.0
2020-05-07 11:45:00,159.38,159.64,159.32,159.53,5449.0,159.38,159.64,159.32,159.53,5449.0
2020-05-07 11:50:00,159.54,159.56,159.43,159.56,8400.0,159.54,159.56,159.43,159.56,8400.0
2020-05-07 11:55:00,159.45,159.58,159.34,159.34,3668.0,159.45,159.58,159.34,159.34,3668.0
2020-05-07 12:00:00,159.34,159.41,159.08,159.19,4285.0,159.34,159.41,159.08,159.19,4285.0
2020-05-07 12:05:00,159.22,159.36,159.14,159.33,2627.0,159.22,159.36,159.14,159.33,2627.0
2020-05-07 12:10:00,159.38,159.5,159.33,159.44,4873.0,159.38,159.5,159.33,159.44,4873.0
2020-05-07 12:15:00,159.56,159.85,159.51,159.72,4841.0,159.56,159.85,159.51,159.72,4841.0
2020-05-07 12:20:00,159.75,159.75,159.31,159.43,3830.0,159.75,159.75,159.31,159.43,3830.0
2020-05-07 12:25:00,159.51,159.62,159.41,159.53,2918.0,159.51,159.62,159.41,159.53,2918.0
2020-05-07 12:30:00,159.49,159.56,159.19,159.21,3100.0,159.49,159.56,159.19,159.21,3100.0
2020-05-07 12:35:00,159.18,159.31,159.12,159.31,2918.0,159.18,159.31,159.12,159.31,2918.0
2020-05-07 12:40:00,159.28,159.56,159.28,159.4,5708.0,159.28,159.56,159.28,159.4,5708.0
2020-05-07 12:45:00,159.47,159.7,159.47,159.6,3272.0,159.47,159.7,159.47,159.6,3272.0
2020-05-07 12:50:00,159.65,159.68,159.47,159.55,2237.0,159.65,159.68,159.47,159.55,2237.0
2020-05-07 12:55:00,159.65,159.71,159.54,159.71,3219.0,159.65,159.71,159.54,159.71,3219.0
2020-05-07 13:00:00,159.72,159.77,159.6,159.66,2697.0,159.72,159.77,159.6,159.66,2697.0
2020-05-07 13:05:00,159.7,159.92,159.7,159.84,2397.0,159.7,159.92,159.7,159.84,2397.0
2020-05-07 13:10:00,159.81,159.93,159.81,159.91,1700.0,159.81,159.93,159.81,159.91,1700.0
2020-05-07 13:15:00,159.89,159.9,159.72,159.86,3836.0,159.89,159.9,159.72,159.86,3836.0
2020-05-07 13:20:00,159.91,160.07,159.85,159.91,26037.0,159.91,160.07,159.85,159.91,26037.0
2020-05-07 13:25:00,159.87,159.93,159.66,159.76,5414.0,159.87,159.93,159.66,159.76,5414.0
2020-05-07 13:30:00,159.75,159.96,159.75,159.9,3440.0,159.75,159.96,159.75,159.9,3440.0
2020-05-07 13:35:00,159.9,159.9,159.67,159.67,2189.0,159.9,159.9,159.67,159.67,2189.0
2020-05-07 13:40:00,159.6,159.71,159.53,159.63,1818.0,159.6,159.71,159.53,159.63,1818.0
2020-05-07 13:45:00,159.73,159.83,159.7,159.77,2816.0,159.73,159.83,159.7,159.77,2816.0
2020-05-07 13:50:00,159.76,159.8,159.41,159.47,5805.0,159.76,159.8,159.41,159.47,5805.0
2020-05-07 13:55:00,159.52,159.62,159.47,159.58,3450.0,159.52,159.62,159.47,159.58,3450.0
2020-05-07 14:00:00,159.51,159.57,159.35,159.39,2088.0,159.51,159.57,159.35,159.39,2088.0
2020-05-07 14:05:00,159.4,159.52,159.39,159.5,2384.0,159.4,159.52,159.39,159.5,2384.0
2020-05-07 14:10:00,159.44,159.44,159.25,159.36,3000.0,159.44,159.44,159.25,159.36,3000.0
2020-05-07 14:15:00,159.33,159.37,159.18,159.25,1865.0,159.33,159.37,159.18,159.25,1865.0
2020-05-07 14:20:00,159.21,159.21,158.8,158.96,4329.0,159.21,159.21,158.8,158.96,4329.0
2020-05-07 14:25:00,159.03,159.12,159.01,159.03,2004.0,159.03,159.12,159.01,159.03,2004.0
2020-05-07 14:30:00,158.97,159.18,158.97,158.99,2103.0,158.97,159.18,158.97,158.99,2103.0
2020-05-07 14:35:00,159.1,159.12,159.01,159.12,1100.0,159.1,159.12,159.01,159.12,1100.0
2020-05-07 14:40:00,159.12,159.12,158.97,159.05,2257.0,159.12,159.12,158.97,159.05,2257.0
2020-05-07 14:45:00,159.05,159.1,158.82,159.1,3556.0,159.05,159.1,158.82,159.1,3556.0
2020-05-07 14:50:00,159.09,159.2,158.95,159.16,2400.0,159.09,159.2,158.95,159.16,2400.0
2020-05-07 14:55:00,159.06,159.25,159.05,159.24,1600.0,159.06,159.25,159.05,159.24,1600.0
2020-05-07 15:00:00,159.29,159.29,158.88,159.15,4740.0,159.29,159.29,158.88,159.15,4740.0
2020-05-07 15:05:00,159.28,159.35,159.21,159.31,4866.0,159.28,159.35,159.21,159.31,4866.0
2020-05-07 15:10:00,159.28,159.35,159.12,159.16,4648.0,159.28,159.35,159.12,159.16,4648.0
2020-05-07 15:15:00,159.14,159.15,158.63,158.74,11145.0,159.14,159.15,158.63,158.74,11145.0
2020-05-07 15:20:00,158.73,158.87,158.67,158.77,6886.0,158.73,158.87,158.67,158.77,6886.0
2020-05-07 15:25:00,158.85,158.85,158.48,158.63,6864.0,158.85,158.85,158.48,158.63,6864.0
2020-05-07 15:30:00,158.67,158.67,158.1,158.12,8314.0,158.67,158.67,158.1,158.12,8314.0
2020-05-07 15:35:00,158.06,158.36,158.06,158.13,6702.0,158.06,158.36,158.06,158.13,6702.0
2020-05-07 15:40:00,158.11,158.25,158.05,158.19,6218.0,158.11,158.25,158.05,158.19,6218.0
2020-05-07 15:45:00,158.2,158.34,157.99,158.06,10570.0,158.2,158.34,157.99,158.06,10570.0
2020-05-07 15:50:00,158.09,158.73,158.09,158.67,27082.0,158.09,158.73,158.09,158.67,27082.0
2020-05-07 15:55:00,158.65,158.99,158.48,158.95,37683.0,158.65,158.99,158.48,158.95,37683.0
2020-05-08 09:30:00,160.42,161.24,159.53,159.54,17933.0,160.42,161.24,159.53,159.54,17933.0
2020-05-08 09:35:00,159.39,159.39,158.68,159.22,4725.0,159.39,159.39,158.68,159.22,4725.0
2020-05-08 09:40:00,159.11,159.18,158.86,158.86,7525.0,159.11,159.18,158.86,158.86,7525.0
2020-05-08 09:45:00,159.02,159.62,158.84,159.52,9500.0,159.02,159.62,158.84,159.52,9500.0
2020-05-08 09:50:00,159.61,159.88,159.54,159.54,6500.0,159.61,159.88,159.54,159.54,6500.0
2020-05-08 09:55:00,159.52,159.75,159.3,159.52,5024.0,159.52,159.75,159.3,159.52,5024.0
2020-05-08 10:00:00,159.52,159.81,159.41,159.65,3500.0,159.52,159.81,159.41,159.65,3500.0
2020-05-08 10:05:00,159.62,159.63,159.34,159.34,10983.0,159.62,159.63,159.34,159.34,10983.0
2020-05-08 10:10:00,159.45,159.65,159.41,159.58,1848.0,159.45,159.65,159.41,159.58,1848.0
2020-05-08 10:15:00,159.59,159.9,159.48,159.72,4042.0,159.59,159.9,159.48,159.72,4042.0
2020-05-08 10:20:00,159.79,160.11,159.76,160.02,4000.0,159.79,160.11,159.76,160.02,4000.0
2020-05-08 10:25:00,160.13,160.68,160.1,160.55,12317.0,160.13,160.68,160.1,160.55,12317.0
2020-05-08 10:30:00,160.58,161.0,160.52,160.86,17084.0,160.58,161.0,160.52,160.86,17084.0
2020-05-08 10:35:00,160.84,160.99,160.84,160.99,4250.0,160.84,160.99,160.84,160.99,4250.0
2020-05-08 10:40:00,160.99,161.16,160.65,160.78,7882.0,160.99,161.16,160.65,160.78,7882.0
2020-05-08 10:45:00,160.78,160.81,160.5,160.59,4187.0,160.78,160.81,160.5,160.59,4187.0
2020-05-08 10:50:00,160.54,160.54,160.32,160.5,4267.0,160.54,160.54,160.32,160.5,4267.0
2020-05-08 10:55:00,160.65,160.92,160.53,160.92,4098.0,160.65,160.92,160.53,160.92,4098.0
2020-05-08 11:00:00,160.92,161.32,160.92,161.32,9450.0,160.92,161.32,160.92,161.32,9450.0
2020-05-08 11:05:00,161.36,161.5,161.33,161.5,2418.0,161.36,161.5,161.33,161.5,2418.0
2020-05-08 11:10:00,161.47,161.55,161.31,161.38,17239.0,161.47,161.55,161.31,161.38,17239.0
2020-05-08 11:15:00,161.32,161.33,160.79,160.87,1726.0,161.32,161.33,160.79,160.87,1726.0
2020-05-08 11:20:00,160.71,160.89,160.42,160.89,3943.0,160.71,160.89,160.42,160.89,3943.0
2020-05-08 11:25:00,160.78,160.78,160.53,160.69,3900.0,160.78,160.78,160.53,160.69,3900.0
2020-05-08 11:30:00,160.69,160.9,160.69,160.9,3359.0,160.69,160.9,160.69,160.9,3359.0
2020-05-08 11:35:00,161.06,161.33,161.01,161.22,4014.0,161.06,161.33,161.01,161.22,4014.0
2020-05-08 11:40:00,161.26,161.49,161.26,161.46,1643.0,161.26,161.49,161.26,161.46,1643.0
2020-05-08 11:45:00,161.47,161.6,161.46,161.49,3113.0,161.47,161.6,161.46,161.49,3113.0
2020-05-08 11:50:00,161.57,161.77,161.51,161.67,3516.0,161.57,161.77,161.51,161.67,3516.0
2020-05-08 11:55:00,161.71,161.84,161.64,161.82,1300.0,161.71,161.84,161.64,161.82,1300.0
2020-05-08 12:00:00,161.83,161.84,161.73,161.76,2310.0,161.83,161.84,161.73,161.76,2310.0
2020-05-08 12:05:00,161.78,161.99,161.76,161.76,4080.0,161.78,161.99,161.76,161.76,4080.0
2020-05-08 12:10:00,161.75,161.84,161.75,161.81,500.0,161.75,161.84,161.75,161.81,500.0
2020-05-08 12:15:00,161.82,161.82,161.62,161.64,1644.0,161.82,161.82,161.62,161.64,1644.0
2020-05-08 12:20:00,161.62,161.63,161.49,161.57,1471.0,161.62,161.63,161.49,161.57,1471.0
2020-05-08 12:25:00,161.69,161.69,161.56,161.64,4157.0,161.69,161.69,161.56,161.64,4157.0
2020-05-08 12:30:00,161.72,161.79,161.7,161.75,1649.0,161.72,161.79,161.7,161.75,1649.0
2020-05-08 12:35:00,161.78,161.85,161.7,161.72,1389.0,161.78,161.85,161.7,161.72,1389.0
2020-05-08 12:40:00,161.7,161.81,161.34,161.46,14606.0,161.7,161.81,161.34,161.46,14606.0
2020-05-08 12:45:00,161.53,161.54,160.92,161.03,7597.0,161.53,161.54,160.92,161.03,7597.0
2020-05-08 12:50:00,161.03,161.16,160.88,160.95,6337.0,161.03,161.16,160.88,160.95,6337.0
2020-05-08 12:55:00,160.96,160.99,160.66,160.96,5417.0,160.96,160.99,160.66,160.96,5417.0
2020-05-08 13:00:00,161.02,161.02,160.67,160.77,6765.0,161.02,161.02,160.67,160.77,6765.0
2020-05-08 13:05:00,160.78,160.78,160.53,160.58,3606.0,160.78,160.78,160.53,160.58,3606.0
2020-05-08 13:10:00,160.67,160.71,160.48,160.55,5200.0,160.67,160.71,160.48,160.55,5200.0
2020-05-08 13:15:00,160.51,160.61,160.48,160.55,4873.0,160.51,160.61,160.48,160.55,4873.0
2020-05-08 13:20:00,160.59,160.59,160.26,160.35,4475.0,160.59,160.59,160.26,160.35,4475.0
2020-05-08 13:25:00,160.28,160.28,159.98,160.05,3918.0,160.28,160.28,159.98,160.05,3918.0
2020-05-08 13:30:00,160.05,160.13,159.84,160.13,3100.0,160.05,160.13,159.84,160.13,3100.0
2020-05-08 13:35:00,160.1,160.1,159.89,160.04,2778.0,160.1,160.1,159.89,160.04,2778.0
2020-05-08 13:40:00,160.11,160.11,159.76,159.83,3151.0,160.11,160.11,159.76,159.83,3151.0
2020-05-08 13:45:00,159.85,159.89,159.7,159.81,4147.0,159.85,159.89,159.7,159.81,4147.0
2020-05-08 13:50:00,159.94,160.04,159.64,159.64,3351.0,159.94,160.04,159.64,159.64,3351.0
2020-05-08 13:55:00,159.61,159.75,159.58,159.7,3216.0,159.61,159.75,159.58,159.7,3216.0
2020-05-08 14:00:00,159.63,159.76,159.58,159.58,2403.0,159.63,159.76,159.58,159.58,2403.0
2020-05-08 14:05:00,159.58,159.63,159.37,159.42,1950.0,159.58,159.63,159.37,159.42,1950.0
2020-05-08 14:10:00,159.43,159.71,159.43,159.7,3350.0,159.43,159.71,159.43,159.7,3350.0
2020-05-08 14:15:00,159.7,159.85,159.7,159.72,2770.0,159.7,159.85,159.7,159.72,2770.0
2020-05-08 14:20:00,159.76,159.79,159.69,159.73,2611.0,159.76,159.79,159.69,159.73,2611.0
2020-05-08 14:25:00,159.79,159.85,159.51,159.56,3711.0,159.79,159.85,159.51,159.56,3711.0
2020-05-08 14:30:00,159.58,159.81,159.33,159.74,6193.0,159.58,159.81,159.33,159.74,6193.0
2020-05-08 14:35:00,159.75,159.81,159.48,159.54,2313.0,159.75,159.81,159.48,159.54,2313.0
2020-05-08 14:40:00,159.5,159.58,159.5,159.55,2613.0,159.5,159.58,159.5,159.55,2613.0
2020-05-08 14:45:00,159.55,159.65,159.5,159.55,3304.0,159.55,159.65,159.5,159.55,3304.0
2020-05-08 14:50:00,159.57,159.65,159.55,159.55,2300.0,159.57,159.65,159.55,159.55,2300.0
2020-05-08 14:55:00,159.52,159.68,159.49,159.55,3545.0,159.52,159.68,159.49,159.55,3545.0
2020-05-08 15:00:00,159.56,159.85,159.56,159.83,3136.0,159.56,159.85,159.56,159.83,3136.0
2020-05-08 15:05:00,159.79,159.84,159.63,159.63,3438.0,159.79,159.84,159.63,159.63,3438.0
2020-05-08 15:10:00,159.65,159.69,159.49,159.56,3780.0,159.65,159.69,159.49,159.56,3780.0
2020-05-08 15:15:00,159.57,159.66,159.54,159.58,3368.0,159.57,159.66,159.54,159.58,3368.0
2020-05-08 15:20:00,159.56,159.64,159.56,159.61,3496.0,159.56,159.64,159.56,159.61,3496.0
2020-05-08 15:25:00,159.67,159.8,159.62,159.8,5185.0,159.67,159.8,159.62,159.8,5185.0
2020-05-08 15:30:00,159.81,160.06,159.8,160.03,6480.0,159.81,160.06,159.8,160.03,6480.0
2020-05-08 15:35:00,159.95,160.09,159.94,160.0,5553.0,159.95,160.09,159.94,160.0,5553.0
2020-05-08 15:40:00,160.02,160.22,160.0,160.22,7814.0,160.02,160.22,160.0,160.22,7814.0
2020-05-08 15:45:00,160.23,160.33,160.11,160.25,10990.0,160.23,160.33,160.11,160.25,10990.0
2020-05-08 15:50:00,160.21,160.34,159.97,160.28,19727.0,160.21,160.34,159.97,160.28,19727.0
2020-05-08 15:55:00,160.23,160.24,160.01,160.17,28828.0,160.23,160.24,160.01,160.17,28828.0
2020-05-11 09:30:00,158.63,159.52,158.34,159.52,15256.0,158.63,159.52,158.34,159.52,15256.0
2020-05-11 09:35:00,159.62,160.5,159.02,160.15,7659.0,159.62,160.5,159.02,160.15,7659.0
2020-05-11 09:40:00,160.31,160.34,159.83,159.98,3900.0,160.31,160.34,159.83,159.98,3900.0
2020-05-11 09:45:00,159.89,160.46,159.77,160.34,4200.0,159.89,160.46,159.77,160.34,4200.0
2020-05-11 09:50:00,160.39,160.4,160.08,160.29,1500.0,160.39,160.4,160.08,160.29,1500.0
2020-05-11 09:55:00,160.11,160.12,159.61,159.86,3510.0,160.11,160.12,159.61,159.86,3510.0
2020-05-11 10:00:00,160.02,160.72,159.95,160.72,7373.0,160.02,160.72,159.95,160.72,7373.0
2020-05-11 10:05:00,160.63,161.43,160.62,161.35,9520.0,160.63,161.43,160.62,161.35,9520.0
2020-05-11 10:10:00,161.37,161.75,161.25,161.41,7485.0,161.37,161.75,161.25,161.41,7485.0
2020-05-11 10:15:00,161.4,161.4,160.84,161.1,2903.0,161.4,161.4,160.84,161.1,2903.0
2020-05-11 10:20:00,161.04,161.27,161.03,161.17,1700.0,161.04,161.27,161.03,161.17,1700.0
2020-05-11 10:25:00,161.2,161.2,160.83,161.03,2504.0,161.2,161.2,160.83,161.03,2504.0
2020-05-11 10:30:00,160.98,161.01,160.86,160.99,2057.0,160.98,161.01,160.86,160.99,2057.0
2020-05-11 10:35:00,160.91,160.98,160.57,160.88,3710.0,160.91,160.98,160.57,160.88,3710.0
2020-05-11 10:40:00,161.0,161.21,160.94,161.02,2493.0,161.0,161.21,160.94,161.02,2493.0
2020-05-11 10:45:00,160.9,161.33,160.89,161.21,2477.0,160.9,161.33,160.89,161.21,2477.0
2020-05-11 10:50:00,161.28,161.32,160.95,160.98,1800.0,161.28,161.32,160.95,160.98,1800.0
2020-05-11 10:55:00,160.8,160.98,160.76,160.82,1500.0,160.8,160.98,160.76,160.82,1500.0
2020-05-11 11:00:00,160.8,161.08,160.8,160.99,1120.0,160.8,161.08,160.8,160.99,1120.0
2020-05-11 11:05:00,160.93,160.93,160.67,160.84,1500.0,160.93,160.93,160.67,160.84,1500.0
2020-05-11 11:10:00,160.91,160.92,160.74,160.81,1400.0,160.91,160.92,160.74,160.81,1400.0
2020-05-11 11:15:00,160.89,161.21,160.89,161.19,907.0,160.89,161.21,160.89,161.19,907.0
2020-05-11 11:20:00,161.2,161.41,161.12,161.39,1748.0,161.2,161.41,161.12,161.39,1748.0
2020-05-11 11:25:00,161.35,161.66,161.35,161.62,1750.0,161.35,161.66,161.35,161.62,1750.0
2020-05-11 11:30:00,161.5,161.6,161.2,161.33,4137.0,161.5,161.6,161.2,161.33,4137.0
2020-05-11 11:35:00,161.39,161.39,161.22,161.22,1479.0,161.39,161.39,161.22,161.22,1479.0
2020-05-11 11:40:00,161.14,161.38,161.1,161.35,854.0,161.14,161.38,161.1,161.35,854.0
2020-05-11 11:45:00,161.33,161.52,161.25,161.37,1642.0,161.33,161.52,161.25,161.37,1642.0
2020-05-11 11:50:00,161.38,161.65,161.32,161.5,1639.0,161.38,161.65,161.32,161.5,1639.0
2020-05-11 11:55:00,161.48,161.89,161.48,161.89,13032.0,161.48,161.89,161.48,161.89,13032.0
2020-05-11 12:00:00,161.92,162.0,161.42,161.54,10891.0,161.92,162.0,161.42,161.54,10891.0
2020-05-11 12:05:00,161.51,161.51,161.37,161.38,1200.0,161.51,161.51,161.37,161.38,1200.0
2020-05-11 12:10:00,161.37,161.45,161.32,161.36,1719.0,161.37,161.45,161.32,161.36,1719.0
2020-05-11 12:15:00,161.33,161.45,161.2,161.38,2385.0,161.33,161.45,161.2,161.38,2385.0
2020-05-11 12:20:00,161.44,161.69,161.44,161.67,1833.0,161.44,161.69,161.44,161.67,1833.0
2020-05-11 12:25:00,161.66,161.86,161.59,161.86,2004.0,161.66,161.86,161.59,161.86,2004.0
2020-05-11 12:30:00,161.77,161.93,161.64,161.93,2000.0,161.77,161.93,161.64,161.93,2000.0
2020-05-11 12:35:00,161.94,161.94,161.73,161.78,1921.0,161.94,161.94,161.73,161.78,1921.0
2020-05-11 12:40:00,161.78,161.9,161.77,161.86,700.0,161.78,161.9,161.77,161.86,700.0
2020-05-11 12:45:00,161.94,161.99,161.75,161.84,2377.0,161.94,161.99,161.75,161.84,2377.0
2020-05-11 12:50:00,161.87,161.98,161.8,161.97,1912.0,161.87,161.98,161.8,161.97,1912.0
2020-05-11 12:55:00,161.92,162.01,161.88,161.96,800.0,161.92,162.01,161.88,161.96,800.0
2020-05-11 13:00:00,162.02,162.14,161.88,162.11,3356.0,162.02,162.14,161.88,162.11,3356.0
2020-05-11 13:05:00,162.15,162.41,162.1,162.33,6104.0,162.15,162.41,162.1,162.33,6104.0
2020-05-11 13:10:00,162.34,162.54,162.32,162.48,1581.0,162.34,162.54,162.32,162.48,1581.0
2020-05-11 13:15:00,162.48,162.49,162.43,162.49,855.0,162.48,162.49,162.43,162.49,855.0
2020-05-11 13:20:00,162.53,162.64,162.47,162.58,1745.0,162.53,162.64,162.47,162.58,1745.0
2020-05-11 13:25:00,162.61,162.79,162.6,162.77,3117.0,162.61,162.79,162.6,162.77,3117.0
2020-05-11 13:30:00,162.83,163.17,162.82,163.12,5193.0,162.83,163.17,162.82,163.12,5193.0
2020-05-11 13:35:00,163.12,163.24,163.12,163.24,1654.0,163.12,163.24,163.12,163.24,1654.0
2020-05-11 13:40:00,163.24,163.28,163.1,163.11,1210.0,163.24,163.28,163.1,163.11,1210.0
2020-05-11 13:45:00,163.12,163.15,162.9,163.05,6597.0,163.12,163.15,162.9,163.05,6597.0
2020-05-11 13:50:00,163.12,163.18,163.04,163.14,2217.0,163.12,163.18,163.04,163.14,2217.0
2020-05-11 13:55:00,163.11,163.31,163.1,163.16,2166.0,163.11,163.31,163.1,163.16,2166.0
2020-05-11 14:00:00,163.16,163.24,162.92,162.94,1200.0,163.16,163.24,162.92,162.94,1200.0
2020-05-11 14:05:00,163.03,163.03,162.75,162.86,2350.0,163.03,163.03,162.75,162.86,2350.0
2020-05-11 14:10:00,162.87,162.96,162.75,162.95,1964.0,162.87,162.96,162.75,162.95,1964.0
2020-05-11 14:15:00,162.96,163.0,162.75,162.86,1450.0,162.96,163.0,162.75,162.86,1450.0
2020-05-11 14:20:00,162.83,162.86,162.7,162.85,3591.0,162.83,162.86,162.7,162.85,3591.0
2020-05-11 14:25:00,162.98,162.99,162.57,162.57,3544.0,162.98,162.99,162.57,162.57,3544.0
2020-05-11 14:30:00,162.62,162.79,162.55,162.77,2000.0,162.62,162.79,162.55,162.77,2000.0
2020-05-11 14:35:00,162.81,162.96,162.76,162.95,2392.0,162.81,162.96,162.76,162.95,2392.0
2020-05-11 14:40:00,162.77,162.85,162.42,162.45,2200.0,162.77,162.85,162.42,162.45,2200.0
2020-05-11 14:45:00,162.53,162.69,162.53,162.68,2100.0,162.53,162.69,162.53,162.68,2100.0
2020-05-11 14:50:00,162.67,163.05,162.59,163.05,3389.0,162.67,163.05,162.59,163.05,3389.0
2020-05-11 14:55:00,162.96,163.01,162.75,162.87,13250.0,162.96,163.01,162.75,162.87,13250.0
2020-05-11 15:00:00,162.86,163.15,162.86,163.06,1797.0,162.86,163.15,162.86,163.06,1797.0
2020-05-11 15:05:00,163.02,163.19,162.98,163.15,7202.0,163.02,163.19,162.98,163.15,7202.0
2020-05-11 15:10:00,163.18,163.21,162.85,162.89,2973.0,163.18,163.21,162.85,162.89,2973.0
2020-05-11 15:15:00,162.91,163.0,162.74,162.8,3514.0,162.91,163.0,162.74,162.8,3514.0
2020-05-11 15:20:00,162.78,162.78,162.59,162.59,1500.0,162.78,162.78,162.59,162.59,1500.0
2020-05-11 15:25:00,162.62,162.62,162.35,162.37,4900.0,162.62,162.62,162.35,162.37,4900.0
2020-05-11 15:30:00,162.32,162.44,161.87,161.93,11880.0,162.32,162.44,161.87,161.93,11880.0
2020-05-11 15:35:00,161.93,162.06,161.86,161.93,7982.0,161.93,162.06,161.86,161.93,7982.0
2020-05-11 15:40:00,161.93,162.01,161.75,161.93,14317.0,161.93,162.01,161.75,161.93,14317.0
2020-05-11 15:45:00,161.93,162.02,161.57,161.66,17240.0,161.93,162.02,161.57,161.66,17240.0
2020-05-11 15:50:00,161.62,161.96,161.11,161.32,39633.0,161.62,161.96,161.11,161.32,39633.0
2020-05-11 15:55:00,161.36,161.8,161.24,161.58,42980.0,161.36,161.8,161.24,161.58,42980.0
2020-05-12 09:30:00,162.72,162.85,161.39,161.48,13705.0,162.72,162.85,161.39,161.48,13705.0
2020-05-12 09:35:00,161.48,161.61,160.19,160.45,5318.0,161.48,161.61,160.19,160.45,5318.0
2020-05-12 09:40:00,160.4,160.57,160.01,160.23,9180.0,160.4,160.57,160.01,160.23,9180.0
2020-05-12 09:45:00,159.95,160.37,159.67,159.74,7780.0,159.95,160.37,159.67,159.74,7780.0
2020-05-12 09:50:00,159.78,159.79,159.12,159.22,6850.0,159.78,159.79,159.12,159.22,6850.0
2020-05-12 09:55:00,159.45,159.58,159.33,159.48,5349.0,159.45,159.58,159.33,159.48,5349.0
2020-05-12 10:00:00,159.36,159.85,159.19,159.73,8690.0,159.36,159.85,159.19,159.73,8690.0
2020-05-12 10:05:00,159.79,159.92,159.57,159.64,1798.0,159.79,159.92,159.57,159.64,1798.0
2020-05-12 10:10:00,159.56,160.24,159.56,160.06,3145.0,159.56,160.24,159.56,160.06,3145.0
2020-05-12 10:15:00,160.15,160.32,160.04,160.32,2218.0,160.15,160.32,160.04,160.32,2218.0
2020-05-12 10:20:00,160.45,160.61,160.41,160.61,2300.0,160.45,160.61,160.41,160.61,2300.0
2020-05-12 10:25:00,160.62,160.75,160.23,160.23,3134.0,160.62,160.75,160.23,160.23,3134.0
2020-05-12 10:30:00,160.35,161.03,160.34,161.03,7088.0,160.35,161.03,160.34,161.03,7088.0
2020-05-12 10:35:00,160.96,161.46,160.95,161.35,2907.0,160.96,161.46,160.95,161.35,2907.0
2020-05-12 10:40:00,161.47,161.64,161.33,161.56,3162.0,161.47,161.64,161.33,161.56,3162.0
2020-05-12 10:45:00,161.68,161.74,161.56,161.56,1900.0,161.68,161.74,161.56,161.56,1900.0
2020-05-12 10:50:00,161.58,161.77,161.52,161.69,4069.0,161.58,161.77,161.52,161.69,4069.0
2020-05-12 10:55:00,161.7,161.96,161.67,161.82,5701.0,161.7,161.96,161.67,161.82,5701.0
2020-05-12 11:00:00,161.81,161.92,161.7,161.79,4470.0,161.81,161.92,161.7,161.79,4470.0
2020-05-12 11:05:00,161.89,162.05,161.84,161.93,2906.0,161.89,162.05,161.84,161.93,2906.0
2020-05-12 11:10:00,161.91,161.91,161.73,161.82,4048.0,161.91,161.91,161.73,161.82,4048.0
2020-05-12 11:15:00,161.89,161.89,161.65,161.66,1600.0,161.89,161.89,161.65,161.66,1600.0
2020-05-12 11:20:00,161.63,161.69,161.55,161.61,1800.0,161.63,161.69,161.55,161.61,1800.0
2020-05-12 11:25:00,161.7,161.78,161.46,161.46,2816.0,161.7,161.78,161.46,161.46,2816.0
2020-05-12 11:30:00,161.55,161.62,161.28,161.28,2599.0,161.55,161.62,161.28,161.28,2599.0
2020-05-12 11:35:00,161.32,161.41,161.29,161.41,900.0,161.32,161.41,161.29,161.41,900.0
2020-05-12 11:40:00,161.39,161.39,161.19,161.19,2100.0,161.39,161.39,161.19,161.19,2100.0
2020-05-12 11:45:00,161.26,161.29,161.16,161.19,1560.0,161.26,161.29,161.16,161.19,1560.0
2020-05-12 11:50:00,161.21,161.44,161.2,161.29,1700.0,161.21,161.44,161.2,161.29,1700.0
2020-05-12 11:55:00,161.59,161.64,161.45,161.64,1800.0,161.59,161.64,161.45,161.64,1800.0
2020-05-12 12:00:00,161.63,161.74,161.52,161.7,2214.0,161.63,161.74,161.52,161.7,2214.0
2020-05-12 12:05:00,161.71,161.79,161.5,161.67,2264.0,161.71,161.79,161.5,161.67,2264.0
2020-05-12 12:10:00,161.71,161.71,161.55,161.65,1100.0,161.71,161.71,161.55,161.65,1100.0
2020-05-12 12:15:00,161.5,161.82,161.5,161.82,800.0,161.5,161.82,161.5,161.82,800.0
2020-05-12 12:20:00,161.84,161.84,161.7,161.82,2465.0,161.84,161.84,161.7,161.82,2465.0
2020-05-12 12:25:00,161.84,162.16,161.84,162.06,3700.0,161.84,162.16,161.84,162.06,3700.0
2020-05-12 12:30:00,162.09,162.09,161.95,161.98,1700.0,162.09,162.09,161.95,161.98,1700.0
2020-05-12 12:35:00,161.97,162.01,161.9,161.9,1800.0,161.97,162.01,161.9,161.9,1800.0
2020-05-12 12:40:00,161.84,162.16,161.69,162.16,4055.0,161.84,162.16,161.69,162.16,4055.0
2020-05-12 12:45:00,162.12,162.14,162.0,162.14,1926.0,162.12,162.14,162.0,162.14,1926.0
2020-05-12 12:50:00,162.13,162.13,162.04,162.05,1000.0,162.13,162.13,162.04,162.05,1000.0
2020-05-12 12:55:00,162.13,162.29,162.13,162.26,2864.0,162.13,162.29,162.13,162.26,2864.0
2020-05-12 13:00:00,162.42,162.42,161.79,161.79,2823.0,162.42,162.42,161.79,161.79,2823.0
2020-05-12 13:05:00,161.92,162.14,161.91,162.13,1500.0,161.92,162.14,161.91,162.13,1500.0
2020-05-12 13:10:00,162.1,162.1,161.81,161.86,3600.0,162.1,162.1,161.81,161.86,3600.0
2020-05-12 13:15:00,161.94,161.95,161.53,161.57,4150.0,161.94,161.95,161.53,161.57,4150.0
2020-05-12 13:20:00,161.55,161.55,161.37,161.39,1000.0,161.55,161.55,161.37,161.39,1000.0
2020-05-12 13:25:00,161.19,161.39,161.19,161.3,2200.0,161.19,161.39,161.19,161.3,2200.0
2020-05-12 13:30:00,161.24,161.44,161.24,161.37,1590.0,161.24,161.44,161.24,161.37,1590.0
2020-05-12 13:35:00,161.39,161.4,161.24,161.4,1509.0,161.39,161.4,161.24,161.4,1509.0
2020-05-12 13:40:00,161.41,161.54,161.36,161.5,2549.0,161.41,161.54,161.36,161.5,2549.0
2020-05-12 13:45:00,161.51,161.78,161.51,161.61,3762.0,161.51,161.78,161.51,161.61,3762.0
2020-05-12 13:50:00,161.55,161.76,161.55,161.76,1600.0,161.55,161.76,161.55,161.76,1600.0
2020-05-12 13:55:00,161.67,161.74,161.67,161.68,1160.0,161.67,161.74,161.67,161.68,1160.0
2020-05-12 14:00:00,161.68,161.68,161.48,161.61,2430.0,161.68,161.68,161.48,161.61,2430.0
2020-05-12 14:05:00,161.56,161.64,161.43,161.43,1510.0,161.56,161.64,161.43,161.43,1510.0
2020-05-12 14:10:00,161.49,161.5,161.15,161.15,3129.0,161.49,161.5,161.15,161.15,3129.0
2020-05-12 14:15:00,161.06,161.16,160.86,160.97,3652.0,161.06,161.16,160.86,160.97,3652.0
2020-05-12 14:20:00,161.01,161.16,160.97,161.16,2200.0,161.01,161.16,160.97,161.16,2200.0
2020-05-12 14:25:00,161.2,161.23,161.15,161.2,1459.0,161.2,161.23,161.15,161.2,1459.0
2020-05-12 14:30:00,161.11,161.22,161.02,161.04,3100.0,161.11,161.22,161.02,161.04,3100.0
2020-05-12 14:35:00,161.0,161.25,161.0,161.22,1530.0,161.0,161.25,161.0,161.22,1530.0
2020-05-12 14:40:00,161.17,161.19,160.76,160.88,1815.0,161.17,161.19,160.76,160.88,1815.0
2020-05-12 14:45:00,160.9,160.94,160.85,160.85,600.0,160.9,160.94,160.85,160.85,600.0
2020-05-12 14:50:00,160.85,161.46,160.84,161.13,5020.0,160.85,161.46,160.84,161.13,5020.0
2020-05-12 14:55:00,161.07,161.08,160.87,161.08,1800.0,161.07,161.08,160.87,161.08,1800.0
2020-05-12 15:00:00,161.07,161.1,160.95,160.96,3818.0,161.07,161.1,160.95,160.96,3818.0
2020-05-12 15:05:00,161.06,161.07,160.88,160.92,2018.0,161.06,161.07,160.88,160.92,2018.0
2020-05-12 15:10:00,160.82,160.82,160.26,160.27,6598.0,160.82,160.82,160.26,160.27,6598.0
2020-05-12 15:15:00,160.34,160.51,160.15,160.27,4634.0,160.34,160.51,160.15,160.27,4634.0
2020-05-12 15:20:00,160.22,160.32,159.91,159.91,5800.0,160.22,160.32,159.91,159.91,5800.0
2020-05-12 15:25:00,159.96,160.1,159.91,159.95,7146.0,159.96,160.1,159.91,159.95,7146.0
2020-05-12 15:30:00,160.0,160.17,159.9,160.09,10448.0,160.0,160.17,159.9,160.09,10448.0
2020-05-12 15:35:00,160.09,160.13,159.69,159.89,7432.0,160.09,160.13,159.69,159.89,7432.0
2020-05-12 15:40:00,159.85,159.85,159.22,159.27,7587.0,159.85,159.85,159.22,159.27,7587.0
2020-05-12 15:45:00,159.19,159.39,159.04,159.05,8420.0,159.19,159.39,159.04,159.05,8420.0
2020-05-12 15:50:00,158.79,158.96,158.51,158.51,30933.0,158.79,158.96,158.51,158.51,30933.0
2020-05-12 15:55:00,158.56,159.14,158.56,158.63,61187.0,158.56,159.14,158.56,158.63,61187.0
2020-05-13 09:30:00,157.91,159.27,157.27,157.3,15145.0,157.91,159.27,157.27,157.3,15145.0
2020-05-13 09:35:00,157.06,157.92,156.6,157.87,5122.0,157.06,157.92,156.6,157.87,5122.0
2020-05-13 09:40:00,157.99,157.99,157.35,157.51,2100.0,157.99,157.99,157.35,157.51,2100.0
2020-05-13 09:45:00,157.04,157.85,157.04,157.66,2009.0,157.04,157.85,157.04,157.66,2009.0
2020-05-13 09:50:00,157.58,158.16,157.53,158.03,3954.0,157.58,158.16,157.53,158.03,3954.0
2020-05-13 09:55:00,158.16,158.64,157.89,158.47,5300.0,158.16,158.64,157.89,158.47,5300.0
2020-05-13 10:00:00,158.43,159.26,158.41,159.25,4300.0,158.43,159.26,158.41,159.25,4300.0
2020-05-13 10:05:00,159.18,159.38,158.97,159.24,3250.0,159.18,159.38,158.97,159.24,3250.0
2020-05-13 10:10:00,159.18,159.4,159.05,159.33,3250.0,159.18,159.4,159.05,159.33,3250.0
2020-05-13 10:15:00,159.4,159.54,159.29,159.39,2942.0,159.4,159.54,159.29,159.39,2942.0
2020-05-13 10:20:00,159.42,159.99,159.37,159.81,2161.0,159.42,159.99,159.37,159.81,2161.0
2020-05-13 10:25:00,159.94,160.48,159.84,160.17,2905.0,159.94,160.48,159.84,160.17,2905.0
2020-05-13 10:30:00,160.14,160.7,160.14,160.67,1900.0,160.14,160.7,160.14,160.67,1900.0
2020-05-13 10:35:00,160.73,160.89,160.25,160.25,2205.0,160.73,160.89,160.25,160.25,2205.0
2020-05-13 10:40:00,160.28,160.56,160.12,160.18,2985.0,160.28,160.56,160.12,160.18,2985.0
2020-05-13 10:45:00,160.03,160.16,159.86,160.11,3167.0,160.03,160.16,159.86,160.11,3167.0
2020-05-13 10:50:00,160.07,160.07,159.63,159.63,1145.0,160.07,160.07,159.63,159.63,1145.0
2020-05-13 10:55:00,159.6,159.61,158.96,158.96,1200.0,159.6,159.61,158.96,158.96,1200.0
2020-05-13 11:00:00,159.04,159.27,158.92,159.12,2524.0,159.04,159.27,158.92,159.12,2524.0
2020-05-13 11:05:00,159.04,159.23,158.79,159.0,2229.0,159.04,159.23,158.79,159.0,2229.0
2020-05-13 11:10:00,159.05,159.58,159.05,159.58,1900.0,159.05,159.58,159.05,159.58,1900.0
2020-05-13 11:15:00,159.67,159.88,159.3,159.3,1600.0,159.67,159.88,159.3,159.3,1600.0
2020-05-13 11:20:00,159.26,159.26,158.62,158.63,2531.0,159.26,159.26,158.62,158.63,2531.0
2020-05-13 11:25:00,158.48,158.69,158.35,158.68,2649.0,158.48,158.69,158.35,158.68,2649.0
2020-05-13 11:30:00,158.9,158.95,158.66,158.72,1000.0,158.9,158.95,158.66,158.72,1000.0
2020-05-13 11:35:00,158.62,158.62,157.96,158.15,4340.0,158.62,158.62,157.96,158.15,4340.0
2020-05-13 11:40:00,158.29,158.29,157.33,157.38,2000.0,158.29,158.29,157.33,157.38,2000.0
2020-05-13 11:45:00,157.38,157.42,156.9,156.9,3300.0,157.38,157.42,156.9,156.9,3300.0
2020-05-13 11:50:00,156.93,157.29,156.68,156.72,3800.0,156.93,157.29,156.68,156.72,3800.0
2020-05-13 11:55:00,156.71,156.91,156.57,156.78,4583.0,156.71,156.91,156.57,156.78,4583.0
2020-05-13 12:00:00,156.98,157.07,156.12,156.31,5200.0,156.98,157.07,156.12,156.31,5200.0
2020-05-13 12:05:00,156.32,156.41,155.6,155.6,8091.0,156.32,156.41,155.6,155.6,8091.0
2020-05-13 12:10:00,155.52,155.78,155.06,155.06,4450.0,155.52,155.78,155.06,155.06,4450.0
2020-05-13 12:15:00,155.15,155.15,154.67,154.67,2831.0,155.15,155.15,154.67,154.67,2831.0
2020-05-13 12:20:00,154.66,155.2,154.66,154.88,4858.0,154.66,155.2,154.66,154.88,4858.0
2020-05-13 12:25:00,154.84,155.56,154.84,155.56,2300.0,154.84,155.56,154.84,155.56,2300.0
2020-05-13 12:30:00,155.44,155.53,154.88,155.33,4751.0,155.44,155.53,154.88,155.33,4751.0
2020-05-13 12:35:00,155.01,155.54,154.98,155.37,2906.0,155.01,155.54,154.98,155.37,2906.0
2020-05-13 12:40:00,155.34,155.46,155.21,155.21,3400.0,155.34,155.46,155.21,155.21,3400.0
2020-05-13 12:45:00,155.33,155.76,155.33,155.76,4340.0,155.33,155.76,155.33,155.76,4340.0
2020-05-13 12:50:00,155.73,155.84,155.53,155.55,4400.0,155.73,155.84,155.53,155.55,4400.0
2020-05-13 12:55:00,155.63,155.8,155.57,155.57,4100.0,155.63,155.8,155.57,155.57,4100.0
2020-05-13 13:00:00,155.63,155.69,154.97,154.97,8066.0,155.63,155.69,154.97,154.97,8066.0
2020-05-13 13:05:00,154.98,155.08,154.43,154.57,7377.0,154.98,155.08,154.43,154.57,7377.0
2020-05-13 13:10:00,154.66,155.08,154.58,154.84,10623.0,154.66,155.08,154.58,154.84,10623.0
2020-05-13 13:15:00,154.8,155.26,154.58,154.91,7611.0,154.8,155.26,154.58,154.91,7611.0
2020-05-13 13:20:00,154.93,155.0,154.32,154.44,8198.0,154.93,155.0,154.32,154.44,8198.0
2020-05-13 13:25:00,154.45,154.7,154.3,154.54,7798.0,154.45,154.7,154.3,154.54,7798.0
2020-05-13 13:30:00,154.56,154.87,154.55,154.74,5400.0,154.56,154.87,154.55,154.74,5400.0
2020-05-13 13:35:00,154.83,155.15,154.83,154.92,4100.0,154.83,155.15,154.83,154.92,4100.0
2020-05-13 13:40:00,155.0,155.07,154.79,154.91,3600.0,155.0,155.07,154.79,154.91,3600.0
2020-05-13 13:45:00,154.88,155.1,154.81,154.93,3199.0,154.88,155.1,154.81,154.93,3199.0
2020-05-13 13:50:00,154.94,154.95,154.57,154.57,2500.0,154.94,154.95,154.57,154.57,2500.0
2020-05-13 13:55:00,154.68,154.76,154.63,154.68,1900.0,154.68,154.76,154.63,154.68,1900.0
2020-05-13 14:00:00,154.58,154.67,154.33,154.33,4400.0,154.58,154.67,154.33,154.33,4400.0
2020-05-13 14:05:00,154.33,154.82,154.33,154.69,5350.0,154.33,154.82,154.33,154.69,5350.0
2020-05-13 14:10:00,154.74,155.11,154.64,155.0,2500.0,154.74,155.11,154.64,155.0,2500.0
2020-05-13 14:15:00,154.92,155.38,154.92,155.31,4300.0,154.92,155.38,154.92,155.31,4300.0
2020-05-13 14:20:00,155.19,155.24,154.78,154.95,2550.0,155.19,155.24,154.78,154.95,2550.0
2020-05-13 14:25:00,154.94,155.14,154.71,154.71,2330.0,154.94,155.14,154.71,154.71,2330.0
2020-05-13 14:30:00,154.83,154.93,154.58,154.76,3300.0,154.83,154.93,154.58,154.76,3300.0
2020-05-13 14:35:00,154.79,154.92,154.64,154.65,2240.0,154.79,154.92,154.64,154.65,2240.0
2020-05-13 14:40:00,154.76,154.76,154.36,154.47,3903.0,154.76,154.76,154.36,154.47,3903.0
2020-05-13 14:45:00,154.49,154.71,154.46,154.71,2802.0,154.49,154.71,154.46,154.71,2802.0
2020-05-13 14:50:00,154.65,154.69,154.36,154.36,3551.0,154.65,154.69,154.36,154.36,3551.0
2020-05-13 14:55:00,154.42,154.52,154.18,154.2,3300.0,154.42,154.52,154.18,154.2,3300.0
2020-05-13 15:00:00,154.22,155.31,154.21,155.21,7678.0,154.22,155.31,154.21,155.21,7678.0
2020-05-13 15:05:00,155.3,155.3,154.62,154.86,4398.0,155.3,155.3,154.62,154.86,4398.0
2020-05-13 15:10:00,154.98,155.04,154.55,154.73,5122.0,154.98,155.04,154.55,154.73,5122.0
2020-05-13 15:15:00,154.65,154.66,154.43,154.64,5493.0,154.65,154.66,154.43,154.64,5493.0
2020-05-13 15:20:00,154.78,154.78,154.08,154.15,6200.0,154.78,154.78,154.08,154.15,6200.0
2020-05-13 15:25:00,154.12,154.93,153.98,154.83,5908.0,154.12,154.93,153.98,154.83,5908.0
2020-05-13 15:30:00,154.71,155.08,154.56,154.97,5139.0,154.71,155.08,154.56,154.97,5139.0
2020-05-13 15:35:00,155.0,155.19,154.69,154.81,6066.0,155.0,155.19,154.69,154.81,6066.0
2020-05-13 15:40:00,154.89,155.39,154.89,155.21,13281.0,154.89,155.39,154.89,155.21,13281.0
2020-05-13 15:45:00,155.29,155.71,155.16,155.71,16140.0,155.29,155.71,155.16,155.71,16140.0
2020-05-13 15:50:00,156.12,156.35,155.83,156.06,40463.0,156.12,156.35,155.83,156.06,40463.0
2020-05-13 15:55:00,156.1,156.27,155.92,156.2,49537.0,156.1,156.27,155.92,156.2,49537.0
2020-05-14 09:30:00,155.17,156.18,155.12,155.81,22153.0,155.17,156.18,155.12,155.81,22153.0
2020-05-14 09:35:00,155.65,155.8,154.66,154.66,8536.0,155.65,155.8,154.66,154.66,8536.0
2020-05-14 09:40:00,154.75,155.27,154.29,154.54,15322.0,154.75,155.27,154.29,154.54,15322.0
2020-05-14 09:45:00,154.63,155.01,153.94,153.94,7238.0,154.63,155.01,153.94,153.94,7238.0
2020-05-14 09:50:00,154.04,154.44,153.67,154.02,16414.0,154.04,154.44,153.67,154.02,16414.0
2020-05-14 09:55:00,154.03,154.38,153.85,154.33,17089.0,154.03,154.38,153.85,154.33,17089.0
2020-05-14 10:00:00,154.3,154.6,153.96,154.4,12203.0,154.3,154.6,153.96,154.4,12203.0
2020-05-14 10:05:00,154.58,154.84,154.25,154.5,4608.0,154.58,154.84,154.25,154.5,4608.0
2020-05-14 10:10:00,154.33,154.59,154.0,154.12,4096.0,154.33,154.59,154.0,154.12,4096.0
2020-05-14 10:15:00,154.16,154.44,153.93,154.44,4272.0,154.16,154.44,153.93,154.44,4272.0
2020-05-14 10:20:00,154.44,154.6,154.33,154.52,3128.0,154.44,154.6,154.33,154.52,3128.0
2020-05-14 10:25:00,154.69,154.8,154.06,154.07,8400.0,154.69,154.8,154.06,154.07,8400.0
2020-05-14 10:30:00,154.05,154.34,153.93,154.29,5813.0,154.05,154.34,153.93,154.29,5813.0
2020-05-14 10:35:00,154.36,154.74,154.08,154.74,9863.0,154.36,154.74,154.08,154.74,9863.0
2020-05-14 10:40:00,154.53,154.72,154.4,154.65,3705.0,154.53,154.72,154.4,154.65,3705.0
2020-05-14 10:45:00,154.67,154.87,154.26,154.87,5381.0,154.67,154.87,154.26,154.87,5381.0
2020-05-14 10:50:00,154.9,154.9,154.56,154.89,4910.0,154.9,154.9,154.56,154.89,4910.0
2020-05-14 10:55:00,154.73,154.83,154.44,154.57,4791.0,154.73,154.83,154.44,154.57,4791.0
2020-05-14 11:00:00,154.57,155.16,154.46,155.12,7514.0,154.57,155.16,154.46,155.12,7514.0
2020-05-14 11:05:00,154.82,155.44,154.8,155.44,4806.0,154.82,155.44,154.8,155.44,4806.0
2020-05-14 11:10:00,155.45,155.62,155.35,155.43,5400.0,155.45,155.62,155.35,155.43,5400.0
2020-05-14 11:15:00,155.5,155.55,155.36,155.55,10689.0,155.5,155.55,155.36,155.55,10689.0
2020-05-14 11:20:00,155.48,155.89,155.24,155.24,6337.0,155.48,155.89,155.24,155.24,6337.0
2020-05-14 11:25:00,155.19,155.33,155.05,155.16,4827.0,155.19,155.33,155.05,155.16,4827.0
2020-05-14 11:30:00,155.22,155.83,155.17,155.75,6510.0,155.22,155.83,155.17,155.75,6510.0
2020-05-14 11:35:00,155.82,156.15,155.68,155.68,3085.0,155.82,156.15,155.68,155.68,3085.0
2020-05-14 11:40:00,155.67,155.7,155.35,155.61,5754.0,155.67,155.7,155.35,155.61,5754.0
2020-05-14 11:45:00,155.45,155.51,155.15,155.22,2734.0,155.45,155.51,155.15,155.22,2734.0
2020-05-14 11:50:00,155.35,155.35,154.89,155.18,3843.0,155.35,155.35,154.89,155.18,3843.0
2020-05-14 11:55:00,155.18,155.22,154.69,154.69,4200.0,155.18,155.22,154.69,154.69,4200.0
2020-05-14 12:00:00,154.69,154.99,154.62,154.85,6856.0,154.69,154.99,154.62,154.85,6856.0
2020-05-14 12:05:00,154.81,154.85,154.5,154.85,7336.0,154.81,154.85,154.5,154.85,7336.0
2020-05-14 12:10:00,154.76,155.12,154.69,154.97,11297.0,154.76,155.12,154.69,154.97,11297.0
2020-05-14 12:15:00,155.06,155.12,154.75,154.9,4334.0,155.06,155.12,154.75,154.9,4334.0
2020-05-14 12:20:00,154.9,155.66,154.89,155.62,4603.0,154.9,155.66,154.89,155.62,4603.0
2020-05-14 12:25:00,155.53,155.65,155.37,155.55,2445.0,155.53,155.65,155.37,155.55,2445.0
2020-05-14 12:30:00,155.58,155.86,155.51,155.59,5300.0,155.58,155.86,155.51,155.59,5300.0
2020-05-14 12:35:00,155.49,155.67,155.41,155.47,5777.0,155.49,155.67,155.41,155.47,5777.0
2020-05-14 12:40:00,155.39,155.67,155.39,155.49,2580.0,155.39,155.67,155.39,155.49,2580.0
2020-05-14 12:45:00,155.4,155.5,155.36,155.36,1900.0,155.4,155.5,155.36,155.36,1900.0
2020-05-14 12:50:00,155.41,156.13,155.4,156.13,2335.0,155.41,156.13,155.4,156.13,2335.0
2020-05-14 12:55:00,156.2,156.26,156.11,156.23,2235.0,156.2,156.26,156.11,156.23,2235.0
2020-05-14 13:00:00,156.24,156.37,156.06,156.06,2600.0,156.24,156.37,156.06,156.06,2600.0
2020-05-14 13:05:00,156.04,156.2,156.01,156.06,4290.0,156.04,156.2,156.01,156.06,4290.0
2020-05-14 13:10:00,156.05,156.07,155.75,155.88,3736.0,156.05,156.07,155.75,155.88,3736.0
2020-05-14 13:15:00,155.9,156.02,155.82,156.02,1800.0,155.9,156.02,155.82,156.02,1800.0
2020-05-14 13:20:00,156.07,156.31,155.97,155.97,2900.0,156.07,156.31,155.97,155.97,2900.0
2020-05-14 13:25:00,156.12,156.43,156.12,156.43,2607.0,156.12,156.43,156.12,156.43,2607.0
2020-05-14 13:30:00,156.47,156.56,156.45,156.46,2200.0,156.47,156.56,156.45,156.46,2200.0
2020-05-14 13:35:00,156.41,156.69,156.32,156.46,3515.0,156.41,156.69,156.32,156.46,3515.0
2020-05-14 13:40:00,156.45,156.5,156.24,156.37,2455.0,156.45,156.5,156.24,156.37,2455.0
2020-05-14 13:45:00,156.39,156.6,156.22,156.22,7352.0,156.39,156.6,156.22,156.22,7352.0
2020-05-14 13:50:00,156.35,156.35,156.05,156.1,4262.0,156.35,156.35,156.05,156.1,4262.0
2020-05-14 13:55:00,156.38,156.38,155.88,156.02,8491.0,156.38,156.38,155.88,156.02,8491.0
2020-05-14 14:00:00,156.01,156.02,155.68,155.79,3839.0,156.01,156.02,155.68,155.79,3839.0
2020-05-14 14:05:00,155.71,155.91,155.56,155.78,4412.0,155.71,155.91,155.56,155.78,4412.0
2020-05-14 14:10:00,155.83,156.14,155.75,156.04,3305.0,155.83,156.14,155.75,156.04,3305.0
2020-05-14 14:15:00,156.16,156.33,156.01,156.14,3006.0,156.16,156.33,156.01,156.14,3006.0
2020-05-14 14:20:00,156.39,156.5,156.27,156.5,3000.0,156.39,156.5,156.27,156.5,3000.0
2020-05-14 14:25:00,156.5,156.69,156.33,156.33,4131.0,156.5,156.69,156.33,156.33,4131.0
2020-05-14 14:30:00,156.38,156.53,155.95,155.96,3220.0,156.38,156.53,155.95,155.96,3220.0
2020-05-14 14:35:00,155.94,155.95,155.75,155.75,2501.0,155.94,155.95,155.75,155.75,2501.0
2020-05-14 14:40:00,155.85,156.02,155.7,156.02,6793.0,155.85,156.02,155.7,156.02,6793.0
2020-05-14 14:45:00,155.91,156.18,155.7,155.84,3141.0,155.91,156.18,155.7,155.84,3141.0
2020-05-14 14:50:00,155.9,156.33,155.72,156.11,6230.0,155.9,156.33,155.72,156.11,6230.0
2020-05-14 14:55:00,156.14,156.46,156.07,156.35,7209.0,156.14,156.46,156.07,156.35,7209.0
2020-05-14 15:00:00,156.41,156.71,156.33,156.7,7098.0,156.41,156.71,156.33,156.7,7098.0
2020-05-14 15:05:00,156.61,157.14,156.61,156.94,5733.0,156.61,157.14,156.61,156.94,5733.0
2020-05-14 15:10:00,157.0,157.01,156.43,156.75,14499.0,157.0,157.01,156.43,156.75,14499.0
2020-05-14 15:15:00,156.78,157.1,156.75,156.96,6473.0,156.78,157.1,156.75,156.96,6473.0
2020-05-14 15:20:00,156.88,157.36,156.85,157.3,7049.0,156.88,157.36,156.85,157.3,7049.0
2020-05-14 15:25:00,157.29,157.46,157.17,157.35,8219.0,157.29,157.46,157.17,157.35,8219.0
2020-05-14 15:30:00,157.49,157.56,157.14,157.18,10914.0,157.49,157.56,157.14,157.18,10914.0
2020-05-14 15:35:00,157.14,157.14,156.78,156.88,9462.0,157.14,157.14,156.78,156.88,9462.0
2020-05-14 15:40:00,156.84,157.02,156.68,156.94,10054.0,156.84,157.02,156.68,156.94,10054.0
2020-05-14 15:45:00,157.06,157.37,157.04,157.24,13679.0,157.06,157.37,157.04,157.24,13679.0
2020-05-14 15:50:00,157.38,157.87,157.37,157.44,44284.0,157.38,157.87,157.37,157.44,44284.0
2020-05-14 15:55:00,157.48,158.0,157.24,157.83,35384.0,157.48,158.0,157.24,157.83,35384.0
2020-05-15 09:30:00,151.58,153.96,151.04,152.81,81891.0,151.58,153.96,151.04,152.81,81891.0
2020-05-15 09:35:00,152.75,154.59,152.74,154.4,16247.0,152.75,154.59,152.74,154.4,16247.0
2020-05-15 09:40:00,154.6,155.97,154.46,155.81,19181.0,154.6,155.97,154.46,155.81,19181.0
2020-05-15 09:45:00,155.65,155.73,155.07,155.65,11989.0,155.65,155.73,155.07,155.65,11989.0
2020-05-15 09:50:00,155.79,156.38,155.64,156.0,7600.0,155.79,156.38,155.64,156.0,7600.0
2020-05-15 09:55:00,155.97,157.31,155.97,157.15,17608.0,155.97,157.31,155.97,157.15,17608.0
2020-05-15 10:00:00,157.17,157.53,156.87,157.34,18930.0,157.17,157.53,156.87,157.34,18930.0
2020-05-15 10:05:00,157.34,157.64,156.85,157.6,38549.0,157.34,157.64,156.85,157.6,38549.0
2020-05-15 10:10:00,157.61,158.0,157.44,158.0,9960.0,157.61,158.0,157.44,158.0,9960.0
2020-05-15 10:15:00,157.91,158.18,157.38,157.38,12880.0,157.91,158.18,157.38,157.38,12880.0
2020-05-15 10:20:00,157.4,157.73,157.12,157.56,10097.0,157.4,157.73,157.12,157.56,10097.0
2020-05-15 10:25:00,157.63,157.72,157.11,157.28,13782.0,157.63,157.72,157.11,157.28,13782.0
2020-05-15 10:30:00,157.28,157.72,157.08,157.6,9199.0,157.28,157.72,157.08,157.6,9199.0
2020-05-15 10:35:00,157.52,157.58,157.23,157.47,24500.0,157.52,157.58,157.23,157.47,24500.0
2020-05-15 10:40:00,157.39,157.42,157.08,157.08,9800.0,157.39,157.42,157.08,157.08,9800.0
2020-05-15 10:45:00,157.08,157.21,156.84,157.0,6350.0,157.08,157.21,156.84,157.0,6350.0
2020-05-15 10:50:00,157.03,157.25,156.67,156.72,6110.0,157.03,157.25,156.67,156.72,6110.0
2020-05-15 10:55:00,156.6,156.69,156.29,156.47,24893.0,156.6,156.69,156.29,156.47,24893.0
2020-05-15 11:00:00,156.26,156.33,155.9,156.25,6623.0,156.26,156.33,155.9,156.25,6623.0
2020-05-15 11:05:00,156.11,156.59,156.1,156.59,2700.0,156.11,156.59,156.1,156.59,2700.0
2020-05-15 11:10:00,156.52,156.64,156.41,156.55,2687.0,156.52,156.64,156.41,156.55,2687.0
2020-05-15 11:15:00,156.5,156.6,156.4,156.58,2600.0,156.5,156.6,156.4,156.58,2600.0
2020-05-15 11:20:00,156.5,156.57,156.35,156.44,2913.0,156.5,156.57,156.35,156.44,2913.0
2020-05-15 11:25:00,156.51,156.64,156.38,156.54,2500.0,156.51,156.64,156.38,156.54,2500.0
2020-05-15 11:30:00,156.36,156.85,156.33,156.85,9200.0,156.36,156.85,156.33,156.85,9200.0
2020-05-15 11:35:00,156.8,156.84,156.58,156.61,3960.0,156.8,156.84,156.58,156.61,3960.0
2020-05-15 11:40:00,156.58,156.74,156.19,156.74,5146.0,156.58,156.74,156.19,156.74,5146.0
2020-05-15 11:45:00,156.53,156.74,156.48,156.74,4322.0,156.53,156.74,156.48,156.74,4322.0
2020-05-15 11:50:00,156.86,157.02,156.67,156.95,5770.0,156.86,157.02,156.67,156.95,5770.0
2020-05-15 11:55:00,156.99,157.24,156.99,157.22,3900.0,156.99,157.24,156.99,157.22,3900.0
2020-05-15 12:00:00,157.2,157.71,157.2,157.65,3600.0,157.2,157.71,157.2,157.65,3600.0
2020-05-15 12:05:00,157.69,157.87,157.62,157.87,6396.0,157.69,157.87,157.62,157.87,6396.0
2020-05-15 12:10:00,157.91,158.08,157.62,157.78,6080.0,157.91,158.08,157.62,157.78,6080.0
2020-05-15 12:15:00,157.81,158.27,157.73,157.94,18809.0,157.81,158.27,157.73,157.94,18809.0
2020-05-15 12:20:00,157.91,158.26,157.91,158.26,4317.0,157.91,158.26,157.91,158.26,4317.0
2020-05-15 12:25:00,158.16,158.23,158.05,158.06,4035.0,158.16,158.23,158.05,158.06,4035.0
2020-05-15 12:30:00,158.06,158.26,157.96,158.26,6881.0,158.06,158.26,157.96,158.26,6881.0
2020-05-15 12:35:00,158.24,158.3,158.11,158.25,3470.0,158.24,158.3,158.11,158.25,3470.0
2020-05-15 12:40:00,158.24,158.59,158.17,158.27,5000.0,158.24,158.59,158.17,158.27,5000.0
2020-05-15 12:45:00,158.28,158.34,157.84,157.98,5639.0,158.28,158.34,157.84,157.98,5639.0
2020-05-15 12:50:00,157.96,158.52,157.91,158.52,3900.0,157.96,158.52,157.91,158.52,3900.0
2020-05-15 12:55:00,158.41,158.47,157.98,158.21,4445.0,158.41,158.47,157.98,158.21,4445.0
2020-05-15 13:00:00,158.22,158.7,158.22,158.68,2400.0,158.22,158.7,158.22,158.68,2400.0
2020-05-15 13:05:00,158.67,158.93,158.49,158.93,3601.0,158.67,158.93,158.49,158.93,3601.0
2020-05-15 13:10:00,158.85,159.24,158.85,159.17,4815.0,158.85,159.24,158.85,159.17,4815.0
2020-05-15 13:15:00,159.14,159.14,158.81,158.83,3004.0,159.14,159.14,158.81,158.83,3004.0
2020-05-15 13:20:00,158.76,158.91,158.64,158.91,6060.0,158.76,158.91,158.64,158.91,6060.0
2020-05-15 13:25:00,158.87,159.47,158.66,159.34,27100.0,158.87,159.47,158.66,159.34,27100.0
2020-05-15 13:30:00,159.28,159.45,158.96,159.45,12100.0,159.28,159.45,158.96,159.45,12100.0
2020-05-15 13:35:00,159.35,159.36,158.7,158.86,6466.0,159.35,159.36,158.7,158.86,6466.0
2020-05-15 13:40:00,158.85,158.85,158.43,158.54,2168.0,158.85,158.85,158.43,158.54,2168.0
2020-05-15 13:45:00,158.57,158.6,158.32,158.42,3504.0,158.57,158.6,158.32,158.42,3504.0
2020-05-15 13:50:00,158.37,158.79,158.36,158.68,2294.0,158.37,158.79,158.36,158.68,2294.0
2020-05-15 13:55:00,158.67,158.75,158.56,158.68,2100.0,158.67,158.75,158.56,158.68,2100.0
2020-05-15 14:00:00,158.72,159.24,158.72,159.16,4057.0,158.72,159.24,158.72,159.16,4057.0
2020-05-15 14:05:00,159.17,159.25,159.09,159.09,1881.0,159.17,159.25,159.09,159.09,1881.0
2020-05-15 14:10:00,159.01,159.06,158.83,158.92,4200.0,159.01,159.06,158.83,158.92,4200.0
2020-05-15 14:15:00,158.83,159.13,158.83,159.13,2800.0,158.83,159.13,158.83,159.13,2800.0
2020-05-15 14:20:00,159.25,159.51,159.17,159.4,2723.0,159.25,159.51,159.17,159.4,2723.0
2020-05-15 14:25:00,159.38,159.53,159.26,159.39,4600.0,159.38,159.53,159.26,159.39,4600.0
2020-05-15 14:30:00,159.36,159.36,158.97,159.03,4397.0,159.36,159.36,158.97,159.03,4397.0
2020-05-15 14:35:00,158.84,158.84,158.45,158.61,5210.0,158.84,158.84,158.45,158.61,5210.0
2020-05-15 14:40:00,158.62,158.69,158.46,158.49,12729.0,158.62,158.69,158.46,158.49,12729.0
2020-05-15 14:45:00,158.51,158.96,158.51,158.82,4205.0,158.51,158.96,158.51,158.82,4205.0
2020-05-15 14:50:00,158.84,159.05,158.84,158.89,4387.0,158.84,159.05,158.84,158.89,4387.0
2020-05-15 14:55:00,158.77,158.81,158.56,158.56,6869.0,158.77,158.81,158.56,158.56,6869.0
2020-05-15 15:00:00,158.68,159.07,158.53,159.05,8248.0,158.68,159.07,158.53,159.05,8248.0
2020-05-15 15:05:00,159.04,159.1,158.86,159.02,4553.0,159.04,159.1,158.86,159.02,4553.0
2020-05-15 15:10:00,158.99,159.03,158.86,158.91,7915.0,158.99,159.03,158.86,158.91,7915.0
2020-05-15 15:15:00,158.86,159.06,158.81,158.99,5938.0,158.86,159.06,158.81,158.99,5938.0
2020-05-15 15:20:00,158.87,159.21,158.87,159.09,7937.0,158.87,159.21,158.87,159.09,7937.0
2020-05-15 15:25:00,159.09,159.4,159.09,159.35,11341.0,159.09,159.4,159.09,159.35,11341.0
2020-05-15 15:30:00,159.42,159.58,159.35,159.4,14076.0,159.42,159.58,159.35,159.4,14076.0
2020-05-15 15:35:00,159.42,159.53,158.98,159.02,11886.0,159.42,159.53,158.98,159.02,11886.0
2020-05-15 15:40:00,159.03,159.05,158.44,158.61,19298.0,159.03,159.05,158.44,158.61,19298.0
2020-05-15 15:45:00,158.63,158.84,158.52,158.84,22829.0,158.63,158.84,158.52,158.84,22829.0
2020-05-15 15:50:00,158.81,158.81,158.11,158.19,80088.0,158.81,158.81,158.11,158.19,80088.0
2020-05-15 15:55:00,158.13,159.05,158.1,158.76,162235.0,158.13,159.05,158.1,158.76,162235.0
2020-05-18 09:30:00,159.95,160.0,158.77,159.23,29241.0,159.95,160.0,158.77,159.23,29241.0
2020-05-18 09:35:00,159.23,160.39,159.23,160.18,9297.0,159.23,160.39,159.23,160.18,9297.0
2020-05-18 09:40:00,160.49,160.87,160.2,160.37,3400.0,160.49,160.87,160.2,160.37,3400.0
2020-05-18 09:45:00,160.69,161.67,160.53,160.53,8675.0,160.69,161.67,160.53,160.53,8675.0
2020-05-18 09:50:00,160.69,160.77,159.67,159.67,5710.0,160.69,160.77,159.67,159.67,5710.0
2020-05-18 09:55:00,159.68,159.78,158.89,158.97,14001.0,159.68,159.78,158.89,158.97,14001.0
2020-05-18 10:00:00,158.89,159.59,158.7,159.59,13720.0,158.89,159.59,158.7,159.59,13720.0
2020-05-18 10:05:00,159.65,159.65,158.89,158.98,9637.0,159.65,159.65,158.89,158.98,9637.0
2020-05-18 10:10:00,158.84,159.02,158.6,159.02,8926.0,158.84,159.02,158.6,159.02,8926.0
2020-05-18 10:15:00,159.08,159.61,159.08,159.5,6185.0,159.08,159.61,159.08,159.5,6185.0
2020-05-18 10:20:00,159.56,159.71,159.35,159.63,6215.0,159.56,159.71,159.35,159.63,6215.0
2020-05-18 10:25:00,159.68,159.99,159.6,159.67,5485.0,159.68,159.99,159.6,159.67,5485.0
2020-05-18 10:30:00,159.66,160.37,159.66,160.1,5101.0,159.66,160.37,159.66,160.1,5101.0
2020-05-18 10:35:00,160.1,160.47,160.0,160.47,3181.0,160.1,160.47,160.0,160.47,3181.0
2020-05-18 10:40:00,160.62,161.06,160.32,160.44,4492.0,160.62,161.06,160.32,160.44,4492.0
2020-05-18 10:45:00,160.38,160.81,160.32,160.57,5400.0,160.38,160.81,160.32,160.57,5400.0
2020-05-18 10:50:00,160.53,160.79,160.48,160.65,3297.0,160.53,160.79,160.48,160.65,3297.0
2020-05-18 10:55:00,160.72,161.12,160.61,161.12,3075.0,160.72,161.12,160.61,161.12,3075.0
2020-05-18 11:00:00,161.14,161.49,160.79,160.87,5091.0,161.14,161.49,160.79,160.87,5091.0
2020-05-18 11:05:00,161.09,161.24,161.09,161.14,1659.0,161.09,161.24,161.09,161.14,1659.0
2020-05-18 11:10:00,161.27,161.31,160.69,160.69,2100.0,161.27,161.31,160.69,160.69,2100.0
2020-05-18 11:15:00,160.87,161.24,160.8,161.11,3231.0,160.87,161.24,160.8,161.11,3231.0
2020-05-18 11:20:00,161.33,161.43,161.16,161.38,4200.0,161.33,161.43,161.16,161.38,4200.0
2020-05-18 11:25:00,161.35,161.4,161.13,161.16,2976.0,161.35,161.4,161.13,161.16,2976.0
2020-05-18 11:30:00,161.15,161.45,161.15,161.19,2985.0,161.15,161.45,161.15,161.19,2985.0
2020-05-18 11:35:00,161.29,161.44,161.18,161.28,2292.0,161.29,161.44,161.18,161.28,2292.0
2020-05-18 11:40:00,161.27,161.31,161.17,161.25,3076.0,161.27,161.31,161.17,161.25,3076.0
2020-05-18 11:45:00,161.28,161.71,161.14,161.58,3258.0,161.28,161.71,161.14,161.58,3258.0
2020-05-18 11:50:00,161.62,161.79,161.12,161.24,6550.0,161.62,161.79,161.12,161.24,6550.0
2020-05-18 11:55:00,161.12,161.18,161.0,161.18,2196.0,161.12,161.18,161.0,161.18,2196.0
2020-05-18 12:00:00,161.2,161.35,161.12,161.18,1900.0,161.2,161.35,161.12,161.18,1900.0
2020-05-18 12:05:00,161.2,161.6,161.2,161.41,2201.0,161.2,161.6,161.2,161.41,2201.0
2020-05-18 12:10:00,161.39,161.51,161.3,161.51,1600.0,161.39,161.51,161.3,161.51,1600.0
2020-05-18 12:15:00,161.43,161.52,161.2,161.24,2311.0,161.43,161.52,161.2,161.24,2311.0
2020-05-18 12:20:00,161.33,161.36,161.15,161.15,1900.0,161.33,161.36,161.15,161.15,1900.0
2020-05-18 12:25:00,161.24,161.29,161.13,161.19,2700.0,161.24,161.29,161.13,161.19,2700.0
2020-05-18 12:30:00,161.2,161.4,160.97,161.3,5000.0,161.2,161.4,160.97,161.3,5000.0
2020-05-18 12:35:00,161.36,161.38,161.13,161.23,1401.0,161.36,161.38,161.13,161.23,1401.0
2020-05-18 12:40:00,161.24,161.31,160.9,160.9,1419.0,161.24,161.31,160.9,160.9,1419.0
2020-05-18 12:45:00,160.78,161.01,160.78,161.01,3487.0,160.78,161.01,160.78,161.01,3487.0
2020-05-18 12:50:00,161.1,161.1,160.86,160.9,1000.0,161.1,161.1,160.86,160.9,1000.0
2020-05-18 12:55:00,161.0,161.1,160.93,161.01,2700.0,161.0,161.1,160.93,161.01,2700.0
2020-05-18 13:00:00,161.06,161.22,160.92,161.01,2150.0,161.06,161.22,160.92,161.01,2150.0
2020-05-18 13:05:00,161.11,161.21,161.04,161.07,2304.0,161.11,161.21,161.04,161.07,2304.0
2020-05-18 13:10:00,161.12,161.31,160.88,161.25,7500.0,161.12,161.31,160.88,161.25,7500.0
2020-05-18 13:15:00,161.24,161.59,161.24,161.55,2541.0,161.24,161.59,161.24,161.55,2541.0
2020-05-18 13:20:00,161.55,161.58,161.38,161.5,2500.0,161.55,161.58,161.38,161.5,2500.0
2020-05-18 13:25:00,161.57,161.76,161.47,161.76,3436.0,161.57,161.76,161.47,161.76,3436.0
2020-05-18 13:30:00,161.8,161.89,161.71,161.75,4659.0,161.8,161.89,161.71,161.75,4659.0
2020-05-18 13:35:00,161.78,161.9,161.7,161.77,1670.0,161.78,161.9,161.7,161.77,1670.0
2020-05-18 13:40:00,161.74,161.76,161.41,161.47,4643.0,161.74,161.76,161.41,161.47,4643.0
2020-05-18 13:45:00,161.46,161.73,161.46,161.65,3989.0,161.46,161.73,161.46,161.65,3989.0
2020-05-18 13:50:00,161.6,161.65,161.43,161.55,28340.0,161.6,161.65,161.43,161.55,28340.0
2020-05-18 13:55:00,161.53,161.54,161.28,161.37,8111.0,161.53,161.54,161.28,161.37,8111.0
2020-05-18 14:00:00,161.27,161.51,161.25,161.49,6685.0,161.27,161.51,161.25,161.49,6685.0
2020-05-18 14:05:00,161.39,161.43,160.76,160.84,25906.0,161.39,161.43,160.76,160.84,25906.0
2020-05-18 14:10:00,160.76,160.76,160.56,160.63,6559.0,160.76,160.76,160.56,160.63,6559.0
2020-05-18 14:15:00,160.59,161.38,160.59,161.17,12532.0,160.59,161.38,160.59,161.17,12532.0
2020-05-18 14:20:00,161.12,161.25,160.87,160.96,3505.0,161.12,161.25,160.87,160.96,3505.0
2020-05-18 14:25:00,160.86,161.16,160.86,161.08,3216.0,160.86,161.16,160.86,161.08,3216.0
2020-05-18 14:30:00,160.96,161.05,160.71,160.75,3175.0,160.96,161.05,160.71,160.75,3175.0
2020-05-18 14:35:00,160.69,160.81,160.64,160.64,5779.0,160.69,160.81,160.64,160.64,5779.0
2020-05-18 14:40:00,160.67,160.7,160.5,160.53,3251.0,160.67,160.7,160.5,160.53,3251.0
2020-05-18 14:45:00,160.51,160.71,160.43,160.43,3393.0,160.51,160.71,160.43,160.43,3393.0
2020-05-18 14:50:00,160.47,160.47,160.18,160.18,6177.0,160.47,160.47,160.18,160.18,6177.0
2020-05-18 14:55:00,160.19,160.23,160.1,160.13,11100.0,160.19,160.23,160.1,160.13,11100.0
2020-05-18 15:00:00,160.14,160.53,160.13,160.31,3990.0,160.14,160.53,160.13,160.31,3990.0
2020-05-18 15:05:00,160.28,160.4,160.23,160.4,2676.0,160.28,160.4,160.23,160.4,2676.0
2020-05-18 15:10:00,160.4,160.4,160.15,160.3,4381.0,160.4,160.4,160.15,160.3,4381.0
2020-05-18 15:15:00,160.37,160.37,160.11,160.11,10017.0,160.37,160.37,160.11,160.11,10017.0
2020-05-18 15:20:00,160.08,160.17,160.06,160.09,5584.0,160.08,160.17,160.06,160.09,5584.0
2020-05-18 15:25:00,160.07,160.17,159.99,160.13,7148.0,160.07,160.17,159.99,160.13,7148.0
2020-05-18 15:30:00,160.18,160.59,160.18,160.48,6178.0,160.18,160.59,160.18,160.48,6178.0
2020-05-18 15:35:00,160.46,160.72,160.45,160.59,9249.0,160.46,160.72,160.45,160.59,9249.0
2020-05-18 15:40:00,160.6,160.76,160.51,160.58,17730.0,160.6,160.76,160.51,160.58,17730.0
2020-05-18 15:45:00,160.56,160.68,160.45,160.47,12132.0,160.56,160.68,160.45,160.47,12132.0
2020-05-18 15:50:00,160.45,160.71,160.33,160.51,24074.0,160.45,160.71,160.33,160.51,24074.0
2020-05-18 15:55:00,160.53,160.56,159.74,159.77,44026.0,160.53,160.56,159.74,159.77,44026.0
2020-05-19 09:30:00,160.39,161.11,160.39,160.9,15914.0,160.39,161.11,160.39,160.9,15914.0
2020-05-19 09:35:00,160.9,162.0,160.79,161.94,14752.0,160.9,162.0,160.79,161.94,14752.0
2020-05-19 09:40:00,162.06,162.35,161.28,161.54,8550.0,162.06,162.35,161.28,161.54,8550.0
2020-05-19 09:45:00,161.45,161.89,161.4,161.83,8466.0,161.45,161.89,161.4,161.83,8466.0
2020-05-19 09:50:00,161.81,161.93,161.24,161.29,8610.0,161.81,161.93,161.24,161.29,8610.0
2020-05-19 09:55:00,161.16,161.65,161.01,161.65,7036.0,161.16,161.65,161.01,161.65,7036.0
2020-05-19 10:00:00,161.64,161.91,161.61,161.61,12228.0,161.64,161.91,161.61,161.61,12228.0
2020-05-19 10:05:00,161.61,161.87,161.57,161.57,5604.0,161.61,161.87,161.57,161.57,5604.0
2020-05-19 10:10:00,161.6,162.36,161.6,162.22,6604.0,161.6,162.36,161.6,162.22,6604.0
2020-05-19 10:15:00,162.17,162.58,162.15,162.57,11569.0,162.17,162.58,162.15,162.57,11569.0
2020-05-19 10:20:00,162.59,162.9,162.41,162.87,5500.0,162.59,162.9,162.41,162.87,5500.0
2020-05-19 10:25:00,162.7,163.09,162.7,163.03,10115.0,162.7,163.09,162.7,163.03,10115.0
2020-05-19 10:30:00,163.06,163.38,162.96,163.05,5900.0,163.06,163.38,162.96,163.05,5900.0
2020-05-19 10:35:00,163.15,163.46,163.07,163.35,13540.0,163.15,163.46,163.07,163.35,13540.0
2020-05-19 10:40:00,163.3,163.42,163.11,163.31,15997.0,163.3,163.42,163.11,163.31,15997.0
2020-05-19 10:45:00,163.28,163.39,163.24,163.25,7286.0,163.28,163.39,163.24,163.25,7286.0
2020-05-19 10:50:00,163.25,163.63,163.25,163.41,8322.0,163.25,163.63,163.25,163.41,8322.0
2020-05-19 10:55:00,163.47,163.47,163.2,163.25,8909.0,163.47,163.47,163.2,163.25,8909.0
2020-05-19 11:00:00,163.25,163.55,163.22,163.46,14846.0,163.25,163.55,163.22,163.46,14846.0
2020-05-19 11:05:00,163.45,163.71,163.38,163.67,7628.0,163.45,163.71,163.38,163.67,7628.0
2020-05-19 11:10:00,163.62,163.85,163.61,163.8,8222.0,163.62,163.85,163.61,163.8,8222.0
2020-05-19 11:15:00,163.81,163.95,163.73,163.95,10922.0,163.81,163.95,163.73,163.95,10922.0
2020-05-19 11:20:00,163.97,163.97,163.46,163.61,27196.0,163.97,163.97,163.46,163.61,27196.0
2020-05-19 11:25:00,163.59,163.6,163.3,163.5,9655.0,163.59,163.6,163.3,163.5,9655.0
2020-05-19 11:30:00,163.48,163.64,163.13,163.41,9844.0,163.48,163.64,163.13,163.41,9844.0
2020-05-19 11:35:00,163.33,163.35,162.8,162.98,9480.0,163.33,163.35,162.8,162.98,9480.0
2020-05-19 11:40:00,163.03,163.18,162.7,162.72,6200.0,163.03,163.18,162.7,162.72,6200.0
2020-05-19 11:45:00,162.69,163.09,162.69,162.93,3509.0,162.69,163.09,162.69,162.93,3509.0
2020-05-19 11:50:00,162.98,163.04,162.75,162.8,5700.0,162.98,163.04,162.75,162.8,5700.0
2020-05-19 11:55:00,162.8,162.99,162.58,162.92,8709.0,162.8,162.99,162.58,162.92,8709.0
2020-05-19 12:00:00,162.99,163.06,162.69,162.86,6081.0,162.99,163.06,162.69,162.86,6081.0
2020-05-19 12:05:00,162.73,162.89,162.57,162.83,5841.0,162.73,162.89,162.57,162.83,5841.0
2020-05-19 12:10:00,162.88,162.95,162.79,162.82,2595.0,162.88,162.95,162.79,162.82,2595.0
2020-05-19 12:15:00,162.77,162.88,162.36,162.53,10084.0,162.77,162.88,162.36,162.53,10084.0
2020-05-19 12:20:00,162.55,162.67,162.0,162.09,4244.0,162.55,162.67,162.0,162.09,4244.0
2020-05-19 12:25:00,162.07,162.46,162.07,162.3,5099.0,162.07,162.46,162.07,162.3,5099.0
2020-05-19 12:30:00,162.16,162.57,162.14,162.4,9130.0,162.16,162.57,162.14,162.4,9130.0
2020-05-19 12:35:00,162.44,162.62,162.4,162.44,3293.0,162.44,162.62,162.4,162.44,3293.0
2020-05-19 12:40:00,162.35,162.62,162.35,162.5,3516.0,162.35,162.62,162.35,162.5,3516.0
2020-05-19 12:45:00,162.46,162.7,162.45,162.67,2625.0,162.46,162.7,162.45,162.67,2625.0
2020-05-19 12:50:00,162.72,162.77,162.65,162.66,2800.0,162.72,162.77,162.65,162.66,2800.0
2020-05-19 12:55:00,162.66,162.66,162.48,162.57,1600.0,162.66,162.66,162.48,162.57,1600.0
2020-05-19 13:00:00,162.48,162.73,162.45,162.67,2767.0,162.48,162.73,162.45,162.67,2767.0
2020-05-19 13:05:00,162.67,162.86,162.48,162.85,6300.0,162.67,162.86,162.48,162.85,6300.0
2020-05-19 13:10:00,162.85,163.25,162.81,163.16,6511.0,162.85,163.25,162.81,163.16,6511.0
2020-05-19 13:15:00,163.23,163.39,163.11,163.33,4420.0,163.23,163.39,163.11,163.33,4420.0
2020-05-19 13:20:00,163.44,163.58,163.38,163.53,3397.0,163.44,163.58,163.38,163.53,3397.0
2020-05-19 13:25:00,163.52,163.57,163.4,163.49,6679.0,163.52,163.57,163.4,163.49,6679.0
2020-05-19 13:30:00,163.46,163.74,163.37,163.65,3720.0,163.46,163.74,163.37,163.65,3720.0
2020-05-19 13:35:00,163.65,163.92,163.58,163.92,6189.0,163.65,163.92,163.58,163.92,6189.0
2020-05-19 13:40:00,163.91,163.91,163.61,163.71,3446.0,163.91,163.91,163.61,163.71,3446.0
2020-05-19 13:45:00,163.67,163.68,163.46,163.47,2627.0,163.67,163.68,163.46,163.47,2627.0
2020-05-19 13:50:00,163.47,163.69,163.46,163.6,2824.0,163.47,163.69,163.46,163.6,2824.0
2020-05-19 13:55:00,163.63,163.7,163.54,163.6,4352.0,163.63,163.7,163.54,163.6,4352.0
2020-05-19 14:00:00,163.65,163.71,163.52,163.59,5390.0,163.65,163.71,163.52,163.59,5390.0
2020-05-19 14:05:00,163.53,163.82,163.53,163.76,6084.0,163.53,163.82,163.53,163.76,6084.0
2020-05-19 14:10:00,163.78,163.81,163.68,163.76,4887.0,163.78,163.81,163.68,163.76,4887.0
2020-05-19 14:15:00,163.77,163.88,163.76,163.76,3120.0,163.77,163.88,163.76,163.76,3120.0
2020-05-19 14:20:00,163.76,163.77,163.67,163.73,4009.0,163.76,163.77,163.67,163.73,4009.0
2020-05-19 14:25:00,163.65,163.8,163.57,163.6,6014.0,163.65,163.8,163.57,163.6,6014.0
2020-05-19 14:30:00,163.58,163.68,163.52,163.63,6051.0,163.58,163.68,163.52,163.63,6051.0
2020-05-19 14:35:00,163.67,163.8,163.63,163.77,3919.0,163.67,163.8,163.63,163.77,3919.0
2020-05-19 14:40:00,163.77,164.15,163.65,164.08,8168.0,163.77,164.15,163.65,164.08,8168.0
2020-05-19 14:45:00,164.15,164.34,164.01,164.22,7907.0,164.15,164.34,164.01,164.22,7907.0
2020-05-19 14:50:00,164.21,164.32,164.06,164.14,7215.0,164.21,164.32,164.06,164.14,7215.0
2020-05-19 14:55:00,164.11,164.11,163.01,163.16,11388.0,164.11,164.11,163.01,163.16,11388.0
2020-05-19 15:00:00,163.12,163.48,163.05,163.19,7300.0,163.12,163.48,163.05,163.19,7300.0
2020-05-19 15:05:00,163.19,163.7,163.13,163.64,9395.0,163.19,163.7,163.13,163.64,9395.0
2020-05-19 15:10:00,163.69,164.01,163.54,163.88,15213.0,163.69,164.01,163.54,163.88,15213.0
2020-05-19 15:15:00,163.88,163.89,163.26,163.27,10880.0,163.88,163.89,163.26,163.27,10880.0
2020-05-19 15:20:00,163.27,163.44,163.01,163.19,8123.0,163.27,163.44,163.01,163.19,8123.0
2020-05-19 15:25:00,163.19,163.43,163.05,163.4,9379.0,163.19,163.43,163.05,163.4,9379.0
2020-05-19 15:30:00,163.45,163.45,163.03,163.19,14990.0,163.45,163.45,163.03,163.19,14990.0
2020-05-19 15:35:00,163.18,163.32,162.83,163.23,12368.0,163.18,163.32,162.83,163.23,12368.0
2020-05-19 15:40:00,163.21,163.51,163.1,163.32,17668.0,163.21,163.51,163.1,163.32,17668.0
2020-05-19 15:45:00,163.27,163.58,163.05,163.2,22732.0,163.27,163.58,163.05,163.2,22732.0
2020-05-19 15:50:00,163.15,163.15,162.48,162.54,39390.0,163.15,163.15,162.48,162.54,39390.0
2020-05-19 15:55:00,162.59,162.83,161.97,162.07,60716.0,162.59,162.83,161.97,162.07,60716.0
2020-05-20 09:30:00,164.26,165.52,164.2,164.75,30998.0,164.26,165.52,164.2,164.75,30998.0
2020-05-20 09:35:00,164.69,165.6,164.66,165.17,8604.0,164.69,165.6,164.66,165.17,8604.0
2020-05-20 09:40:00,165.07,165.82,164.69,165.72,9882.0,165.07,165.82,164.69,165.72,9882.0
2020-05-20 09:45:00,165.72,165.84,165.26,165.65,9146.0,165.72,165.84,165.26,165.65,9146.0
2020-05-20 09:50:00,165.68,165.87,165.18,165.46,54042.0,165.68,165.87,165.18,165.46,54042.0
2020-05-20 09:55:00,165.33,165.64,165.33,165.39,7400.0,165.33,165.64,165.33,165.39,7400.0
2020-05-20 10:00:00,165.52,165.65,165.2,165.24,7659.0,165.52,165.65,165.2,165.24,7659.0
2020-05-20 10:05:00,165.15,165.27,165.0,165.27,5250.0,165.15,165.27,165.0,165.27,5250.0
2020-05-20 10:10:00,165.3,165.71,165.11,165.69,14456.0,165.3,165.71,165.11,165.69,14456.0
2020-05-20 10:15:00,165.67,165.8,165.42,165.78,10256.0,165.67,165.8,165.42,165.78,10256.0
2020-05-20 10:20:00,165.78,165.88,165.39,165.58,8438.0,165.78,165.88,165.39,165.58,8438.0
2020-05-20 10:25:00,165.61,165.61,165.12,165.38,13680.0,165.61,165.61,165.12,165.38,13680.0
2020-05-20 10:30:00,165.39,165.39,164.97,165.2,11951.0,165.39,165.39,164.97,165.2,11951.0
2020-05-20 10:35:00,165.28,165.65,165.27,165.65,5040.0,165.28,165.65,165.27,165.65,5040.0
2020-05-20 10:40:00,165.65,166.07,165.56,166.01,9032.0,165.65,166.07,165.56,166.01,9032.0
2020-05-20 10:45:00,165.89,165.89,165.11,165.27,4047.0,165.89,165.89,165.11,165.27,4047.0
2020-05-20 10:50:00,165.2,165.24,164.79,164.94,4386.0,165.2,165.24,164.79,164.94,4386.0
2020-05-20 10:55:00,164.99,165.12,164.69,164.8,8964.0,164.99,165.12,164.69,164.8,8964.0
2020-05-20 11:00:00,164.85,165.56,164.78,165.33,5714.0,164.85,165.56,164.78,165.33,5714.0
2020-05-20 11:05:00,165.38,165.64,165.38,165.48,8497.0,165.38,165.64,165.38,165.48,8497.0
2020-05-20 11:10:00,165.53,165.57,165.21,165.54,9597.0,165.53,165.57,165.21,165.54,9597.0
2020-05-20 11:15:00,165.59,165.59,165.34,165.39,3334.0,165.59,165.59,165.34,165.39,3334.0
2020-05-20 11:20:00,165.32,165.5,165.27,165.5,4100.0,165.32,165.5,165.27,165.5,4100.0
2020-05-20 11:25:00,165.45,165.75,165.45,165.65,3661.0,165.45,165.75,165.45,165.65,3661.0
2020-05-20 11:30:00,165.68,166.16,165.68,166.06,6290.0,165.68,166.16,165.68,166.06,6290.0
2020-05-20 11:35:00,166.05,166.2,165.92,166.16,4412.0,166.05,166.2,165.92,166.16,4412.0
2020-05-20 11:40:00,166.12,166.38,166.07,166.3,3105.0,166.12,166.38,166.07,166.3,3105.0
2020-05-20 11:45:00,166.3,166.38,166.24,166.31,5555.0,166.3,166.38,166.24,166.31,5555.0
2020-05-20 11:50:00,166.3,166.4,166.27,166.34,4677.0,166.3,166.4,166.27,166.34,4677.0
2020-05-20 11:55:00,166.34,166.39,166.3,166.35,4600.0,166.34,166.39,166.3,166.35,4600.0
2020-05-20 12:00:00,166.39,166.44,166.13,166.13,3315.0,166.39,166.44,166.13,166.13,3315.0
2020-05-20 12:05:00,166.16,166.48,166.16,166.38,5365.0,166.16,166.48,166.16,166.38,5365.0
2020-05-20 12:10:00,166.37,166.56,166.36,166.47,3368.0,166.37,166.56,166.36,166.47,3368.0
2020-05-20 12:15:00,166.43,166.43,166.03,166.03,4048.0,166.43,166.43,166.03,166.03,4048.0
2020-05-20 12:20:00,166.1,166.11,165.84,165.89,6205.0,166.1,166.11,165.84,165.89,6205.0
2020-05-20 12:25:00,165.95,165.95,165.63,165.63,4733.0,165.95,165.95,165.63,165.63,4733.0
2020-05-20 12:30:00,165.71,165.9,165.71,165.89,4550.0,165.71,165.9,165.71,165.89,4550.0
2020-05-20 12:35:00,166.02,166.12,165.72,165.93,6789.0,166.02,166.12,165.72,165.93,6789.0
2020-05-20 12:40:00,165.91,165.91,165.38,165.56,8785.0,165.91,165.91,165.38,165.56,8785.0
2020-05-20 12:45:00,165.52,165.61,165.11,165.12,5560.0,165.52,165.61,165.11,165.12,5560.0
2020-05-20 12:50:00,165.15,165.36,165.08,165.33,4340.0,165.15,165.36,165.08,165.33,4340.0
2020-05-20 12:55:00,165.34,165.56,165.22,165.53,5332.0,165.34,165.56,165.22,165.53,5332.0
2020-05-20 13:00:00,165.58,165.88,165.57,165.87,3036.0,165.58,165.88,165.57,165.87,3036.0
2020-05-20 13:05:00,165.9,165.92,165.66,165.66,4032.0,165.9,165.92,165.66,165.66,4032.0
2020-05-20 13:10:00,165.7,166.0,165.7,166.0,3200.0,165.7,166.0,165.7,166.0,3200.0
2020-05-20 13:15:00,165.91,165.97,165.83,165.91,3803.0,165.91,165.97,165.83,165.91,3803.0
2020-05-20 13:20:00,165.96,165.96,165.58,165.59,6741.0,165.96,165.96,165.58,165.59,6741.0
2020-05-20 13:25:00,165.61,165.92,165.6,165.86,4804.0,165.61,165.92,165.6,165.86,4804.0
2020-05-20 13:30:00,165.88,166.19,165.88,166.14,4224.0,165.88,166.19,165.88,166.14,4224.0
2020-05-20 13:35:00,166.05,166.36,166.05,166.35,3796.0,166.05,166.36,166.05,166.35,3796.0
2020-05-20 13:40:00,166.39,166.39,166.15,166.33,6385.0,166.39,166.39,166.15,166.33,6385.0
2020-05-20 13:45:00,166.31,166.31,165.87,165.99,5092.0,166.31,166.31,165.87,165.99,5092.0
2020-05-20 13:50:00,166.0,166.01,165.84,165.94,4780.0,166.0,166.01,165.84,165.94,4780.0
2020-05-20 13:55:00,165.98,166.06,165.88,165.89,2900.0,165.98,166.06,165.88,165.89,2900.0
2020-05-20 14:00:00,165.97,166.19,165.71,166.03,10357.0,165.97,166.19,165.71,166.03,10357.0
2020-05-20 14:05:00,166.04,166.3,165.98,165.98,7776.0,166.04,166.3,165.98,165.98,7776.0
2020-05-20 14:10:00,166.04,166.09,165.91,165.99,4433.0,166.04,166.09,165.91,165.99,4433.0
2020-05-20 14:15:00,165.97,165.98,165.68,165.77,4799.0,165.97,165.98,165.68,165.77,4799.0
2020-05-20 14:20:00,165.79,166.09,165.77,165.9,4940.0,165.79,166.09,165.77,165.9,4940.0
2020-05-20 14:25:00,165.88,166.08,165.81,166.03,5561.0,165.88,166.08,165.81,166.03,5561.0
2020-05-20 14:30:00,165.95,166.29,165.95,166.26,3000.0,165.95,166.29,165.95,166.26,3000.0
2020-05-20 14:35:00,166.27,166.48,166.22,166.39,6103.0,166.27,166.48,166.22,166.39,6103.0
2020-05-20 14:40:00,166.41,166.42,166.11,166.28,5900.0,166.41,166.42,166.11,166.28,5900.0
2020-05-20 14:45:00,166.31,166.4,166.09,166.34,6675.0,166.31,166.4,166.09,166.34,6675.0
2020-05-20 14:50:00,166.33,166.64,166.25,166.6,5729.0,166.33,166.64,166.25,166.6,5729.0
2020-05-20 14:55:00,166.64,166.67,166.55,166.59,7400.0,166.64,166.67,166.55,166.59,7400.0
2020-05-20 15:00:00,166.57,166.62,166.44,166.5,14866.0,166.57,166.62,166.44,166.5,14866.0
2020-05-20 15:05:00,166.44,166.63,166.42,166.63,14201.0,166.44,166.63,166.42,166.63,14201.0
2020-05-20 15:10:00,166.64,166.78,166.37,166.59,9529.0,166.64,166.78,166.37,166.59,9529.0
2020-05-20 15:15:00,166.61,166.78,166.54,166.56,8071.0,166.61,166.78,166.54,166.56,8071.0
2020-05-20 15:20:00,166.6,166.83,166.57,166.8,5843.0,166.6,166.83,166.57,166.8,5843.0
2020-05-20 15:25:00,166.84,167.12,166.84,166.97,22642.0,166.84,167.12,166.84,166.97,22642.0
2020-05-20 15:30:00,167.0,167.2,166.84,166.89,19308.0,167.0,167.2,166.84,166.89,19308.0
2020-05-20 15:35:00,166.92,167.18,166.88,166.98,10730.0,166.92,167.18,166.88,166.98,10730.0
2020-05-20 15:40:00,167.02,167.02,166.25,166.33,51200.0,167.02,167.02,166.25,166.33,51200.0
2020-05-20 15:45:00,166.23,166.46,165.67,165.75,29085.0,166.23,166.46,165.67,165.75,29085.0
2020-05-20 15:50:00,165.8,166.42,165.09,165.34,57603.0,165.8,166.42,165.09,165.34,57603.0
2020-05-20 15:55:00,165.31,165.92,165.26,165.75,69471.0,165.31,165.92,165.26,165.75,69471.0
2020-05-21 09:30:00,167.0,167.15,164.86,166.74,38658.0,167.0,167.15,164.86,166.74,38658.0
2020-05-21 09:35:00,166.97,168.74,166.47,168.19,17853.0,166.97,168.74,166.47,168.19,17853.0
2020-05-21 09:40:00,168.15,168.63,167.54,168.5,13208.0,168.15,168.63,167.54,168.5,13208.0
2020-05-21 09:45:00,168.69,169.44,168.54,169.16,22508.0,168.69,169.44,168.54,169.16,22508.0
2020-05-21 09:50:00,169.25,169.26,168.17,168.46,13563.0,169.25,169.26,168.17,168.46,13563.0
2020-05-21 09:55:00,168.5,168.99,168.08,168.4,15776.0,168.5,168.99,168.08,168.4,15776.0
2020-05-21 10:00:00,168.35,168.49,167.0,167.16,12707.0,168.35,168.49,167.0,167.16,12707.0
2020-05-21 10:05:00,167.16,167.84,167.16,167.66,19631.0,167.16,167.84,167.16,167.66,19631.0
2020-05-21 10:10:00,167.55,167.99,167.46,167.55,7155.0,167.55,167.99,167.46,167.55,7155.0
2020-05-21 10:15:00,167.43,168.1,167.28,167.84,12716.0,167.43,168.1,167.28,167.84,12716.0
2020-05-21 10:20:00,167.86,167.86,166.87,167.35,10260.0,167.86,167.86,166.87,167.35,10260.0
2020-05-21 10:25:00,167.24,167.66,167.23,167.42,10955.0,167.24,167.66,167.23,167.42,10955.0
2020-05-21 10:30:00,167.41,167.41,166.57,166.57,9516.0,167.41,167.41,166.57,166.57,9516.0
2020-05-21 10:35:00,166.57,166.57,165.62,165.65,11803.0,166.57,166.57,165.62,165.65,11803.0
2020-05-21 10:40:00,165.66,166.66,165.66,166.66,6074.0,165.66,166.66,165.66,166.66,6074.0
2020-05-21 10:45:00,166.71,166.98,166.41,166.9,5550.0,166.71,166.98,166.41,166.9,5550.0
2020-05-21 10:50:00,166.84,167.66,166.84,167.5,12741.0,166.84,167.66,166.84,167.5,12741.0
2020-05-21 10:55:00,167.35,167.89,167.35,167.62,7488.0,167.35,167.89,167.35,167.62,7488.0
2020-05-21 11:00:00,167.47,167.47,166.77,166.78,9561.0,167.47,167.47,166.77,166.78,9561.0
2020-05-21 11:05:00,166.83,166.95,166.01,166.91,16501.0,166.83,166.95,166.01,166.91,16501.0
2020-05-21 11:10:00,166.86,167.5,166.82,167.41,12843.0,166.86,167.5,166.82,167.41,12843.0
2020-05-21 11:15:00,167.37,167.55,165.39,167.15,13970.0,167.37,167.55,165.39,167.15,13970.0
2020-05-21 11:20:00,167.22,167.76,167.22,167.63,8089.0,167.22,167.76,167.22,167.63,8089.0
2020-05-21 11:25:00,167.62,168.07,167.51,168.02,6142.0,167.62,168.07,167.51,168.02,6142.0
2020-05-21 11:30:00,167.99,168.16,167.69,168.0,5501.0,167.99,168.16,167.69,168.0,5501.0
2020-05-21 11:35:00,167.92,168.38,167.82,168.38,11699.0,167.92,168.38,167.82,168.38,11699.0
2020-05-21 11:40:00,168.39,168.59,168.05,168.11,10838.0,168.39,168.59,168.05,168.11,10838.0
2020-05-21 11:45:00,168.19,168.2,167.67,167.94,10294.0,168.19,168.2,167.67,167.94,10294.0
2020-05-21 11:50:00,167.89,168.16,167.86,168.12,10930.0,167.89,168.16,167.86,168.12,10930.0
2020-05-21 11:55:00,168.02,168.1,167.86,168.03,10500.0,168.02,168.1,167.86,168.03,10500.0
2020-05-21 12:00:00,168.03,168.62,167.97,168.49,12613.0,168.03,168.62,167.97,168.49,12613.0
2020-05-21 12:05:00,168.58,168.61,167.94,168.38,7029.0,168.58,168.61,167.94,168.38,7029.0
2020-05-21 12:10:00,168.46,168.47,167.99,168.36,14511.0,168.46,168.47,167.99,168.36,14511.0
2020-05-21 12:15:00,168.3,168.44,168.07,168.18,6400.0,168.3,168.44,168.07,168.18,6400.0
2020-05-21 12:20:00,168.18,168.41,168.01,168.19,8390.0,168.18,168.41,168.01,168.19,8390.0
2020-05-21 12:25:00,168.24,168.52,168.23,168.32,11364.0,168.24,168.52,168.23,168.32,11364.0
2020-05-21 12:30:00,168.24,168.39,168.08,168.39,9000.0,168.24,168.39,168.08,168.39,9000.0
2020-05-21 12:35:00,168.31,168.41,168.0,168.0,5000.0,168.31,168.41,168.0,168.0,5000.0
2020-05-21 12:40:00,168.0,168.23,167.93,168.18,8390.0,168.0,168.23,167.93,168.18,8390.0
2020-05-21 12:45:00,168.2,168.27,167.99,167.99,6216.0,168.2,168.27,167.99,167.99,6216.0
2020-05-21 12:50:00,168.0,168.12,167.6,167.65,8397.0,168.0,168.12,167.6,167.65,8397.0
2020-05-21 12:55:00,167.45,167.45,166.91,167.21,7291.0,167.45,167.45,166.91,167.21,7291.0
2020-05-21 13:00:00,167.17,167.76,167.03,167.6,16631.0,167.17,167.76,167.03,167.6,16631.0
2020-05-21 13:05:00,167.59,167.73,167.53,167.57,4358.0,167.59,167.73,167.53,167.57,4358.0
2020-05-21 13:10:00,167.55,167.76,167.49,167.5,2517.0,167.55,167.76,167.49,167.5,2517.0
2020-05-21 13:15:00,167.52,167.57,167.31,167.44,13056.0,167.52,167.57,167.31,167.44,13056.0
2020-05-21 13:20:00,167.48,167.66,167.34,167.63,13260.0,167.48,167.66,167.34,167.63,13260.0
2020-05-21 13:25:00,167.63,167.82,167.56,167.76,15387.0,167.63,167.82,167.56,167.76,15387.0
2020-05-21 13:30:00,167.77,167.85,167.45,167.77,5140.0,167.77,167.85,167.45,167.77,5140.0
2020-05-21 13:35:00,167.77,167.92,167.55,167.85,9070.0,167.77,167.92,167.55,167.85,9070.0
2020-05-21 13:40:00,167.82,168.01,167.63,167.96,6366.0,167.82,168.01,167.63,167.96,6366.0
2020-05-21 13:45:00,167.8,168.27,167.79,168.06,10689.0,167.8,168.27,167.79,168.06,10689.0
2020-05-21 13:50:00,168.04,168.24,167.94,168.07,7457.0,168.04,168.24,167.94,168.07,7457.0
2020-05-21 13:55:00,168.0,168.0,167.85,167.97,6517.0,168.0,168.0,167.85,167.97,6517.0
2020-05-21 14:00:00,167.88,168.2,167.7,168.15,16803.0,167.88,168.2,167.7,168.15,16803.0
2020-05-21 14:05:00,168.1,168.22,167.88,167.94,14246.0,168.1,168.22,167.88,167.94,14246.0
2020-05-21 14:10:00,167.97,168.13,167.84,167.95,8200.0,167.97,168.13,167.84,167.95,8200.0
2020-05-21 14:15:00,168.08,168.14,167.85,167.88,5136.0,168.08,168.14,167.85,167.88,5136.0
2020-05-21 14:20:00,167.91,168.1,167.91,168.01,3620.0,167.91,168.1,167.91,168.01,3620.0
2020-05-21 14:25:00,168.01,168.14,167.83,168.07,7623.0,168.01,168.14,167.83,168.07,7623.0
2020-05-21 14:30:00,168.08,168.14,167.98,168.07,8687.0,168.08,168.14,167.98,168.07,8687.0
2020-05-21 14:35:00,168.06,168.25,167.76,168.15,26087.0,168.06,168.25,167.76,168.15,26087.0
2020-05-21 14:40:00,168.1,168.16,167.78,167.87,6000.0,168.1,168.16,167.78,167.87,6000.0
2020-05-21 14:45:00,167.85,167.85,166.02,166.71,93482.0,167.85,167.85,166.02,166.71,93482.0
2020-05-21 14:50:00,166.64,167.39,166.48,167.05,21898.0,166.64,167.39,166.48,167.05,21898.0
2020-05-21 14:55:00,167.11,167.4,166.94,167.01,9908.0,167.11,167.4,166.94,167.01,9908.0
2020-05-21 15:00:00,166.99,167.48,166.98,167.48,9251.0,166.99,167.48,166.98,167.48,9251.0
2020-05-21 15:05:00,167.56,167.56,167.35,167.51,4435.0,167.56,167.56,167.35,167.51,4435.0
2020-05-21 15:10:00,167.5,167.82,167.5,167.78,10752.0,167.5,167.82,167.5,167.78,10752.0
2020-05-21 15:15:00,167.74,167.92,167.68,167.79,6863.0,167.74,167.92,167.68,167.79,6863.0
2020-05-21 15:20:00,167.79,167.99,167.75,167.87,7550.0,167.79,167.99,167.75,167.87,7550.0
2020-05-21 15:25:00,167.92,168.12,167.83,167.87,13802.0,167.92,168.12,167.83,167.87,13802.0
2020-05-21 15:30:00,167.84,168.15,167.81,167.93,21770.0,167.84,168.15,167.81,167.93,21770.0
2020-05-21 15:35:00,167.9,168.35,167.71,168.27,12622.0,167.9,168.35,167.71,168.27,12622.0
2020-05-21 15:40:00,168.16,168.5,168.01,168.42,19658.0,168.16,168.5,168.01,168.42,19658.0
2020-05-21 15:45:00,168.46,168.57,168.19,168.22,17821.0,168.46,168.57,168.19,168.22,17821.0
2020-05-21 15:50:00,168.17,168.68,168.01,168.14,41116.0,168.17,168.68,168.01,168.14,41116.0
2020-05-21 15:55:00,168.14,168.56,168.07,168.49,114900.0,168.14,168.56,168.07,168.49,114900.0
2020-05-22 09:30:00,169.68,170.0,167.27,168.11,38264.0,169.68,170.0,167.27,168.11,38264.0
2020-05-22 09:35:00,168.29,168.29,167.06,167.45,9671.0,168.29,168.29,167.06,167.45,9671.0
2020-05-22 09:40:00,167.56,168.74,167.56,168.74,15397.0,167.56,168.74,167.56,168.74,15397.0
2020-05-22 09:45:00,168.73,169.31,168.61,169.2,9928.0,168.73,169.31,168.61,169.2,9928.0
2020-05-22 09:50:00,169.26,169.88,168.74,169.6,16152.0,169.26,169.88,168.74,169.6,16152.0
2020-05-22 09:55:00,169.52,171.1,169.52,170.87,33244.0,169.52,171.1,169.52,170.87,33244.0
2020-05-22 10:00:00,170.88,170.97,169.73,170.1,10110.0,170.88,170.97,169.73,170.1,10110.0
2020-05-22 10:05:00,170.22,170.26,169.0,169.76,11888.0,170.22,170.26,169.0,169.76,11888.0
2020-05-22 10:10:00,169.84,170.17,169.67,170.15,8399.0,169.84,170.17,169.67,170.15,8399.0
2020-05-22 10:15:00,170.2,170.2,169.46,169.65,12238.0,170.2,170.2,169.46,169.65,12238.0
2020-05-22 10:20:00,169.75,169.78,169.27,169.47,11111.0,169.75,169.78,169.27,169.47,11111.0
2020-05-22 10:25:00,169.4,169.78,169.4,169.66,9244.0,169.4,169.78,169.4,169.66,9244.0
2020-05-22 10:30:00,169.5,169.58,169.17,169.56,13621.0,169.5,169.58,169.17,169.56,13621.0
2020-05-22 10:35:00,169.74,170.04,169.73,169.86,7310.0,169.74,170.04,169.73,169.86,7310.0
2020-05-22 10:40:00,169.8,170.16,169.8,170.16,4000.0,169.8,170.16,169.8,170.16,4000.0
2020-05-22 10:45:00,170.05,170.31,169.86,169.86,1700.0,170.05,170.31,169.86,169.86,1700.0
2020-05-22 10:50:00,169.69,170.52,169.69,169.93,8909.0,169.69,170.52,169.69,169.93,8909.0
2020-05-22 10:55:00,169.94,170.11,169.59,169.83,9842.0,169.94,170.11,169.59,169.83,9842.0
2020-05-22 11:00:00,169.78,170.08,169.66,169.85,16997.0,169.78,170.08,169.66,169.85,16997.0
2020-05-22 11:05:00,169.86,170.13,169.83,169.92,8030.0,169.86,170.13,169.83,169.92,8030.0
2020-05-22 11:10:00,169.8,170.09,169.8,169.88,4499.0,169.8,170.09,169.8,169.88,4499.0
2020-05-22 11:15:00,170.0,170.07,169.8,169.92,6413.0,170.0,170.07,169.8,169.92,6413.0
2020-05-22 11:20:00,170.03,170.03,169.29,169.29,4889.0,170.03,170.03,169.29,169.29,4889.0
2020-05-22 11:25:00,169.31,169.73,169.1,169.56,7740.0,169.31,169.73,169.1,169.56,7740.0
2020-05-22 11:30:00,169.67,169.89,169.64,169.64,4219.0,169.67,169.89,169.64,169.64,4219.0
2020-05-22 11:35:00,169.51,169.98,169.51,169.69,4505.0,169.51,169.98,169.51,169.69,4505.0
2020-05-22 11:40:00,169.74,169.91,169.58,169.91,7192.0,169.74,169.91,169.58,169.91,7192.0
2020-05-22 11:45:00,169.91,169.91,169.64,169.65,3072.0,169.91,169.91,169.64,169.65,3072.0
2020-05-22 11:50:00,169.6,169.82,169.6,169.82,3350.0,169.6,169.82,169.6,169.82,3350.0
2020-05-22 11:55:00,169.82,169.91,169.49,169.67,3171.0,169.82,169.91,169.49,169.67,3171.0
2020-05-22 12:00:00,169.73,169.87,169.67,169.85,2562.0,169.73,169.87,169.67,169.85,2562.0
2020-05-22 12:05:00,169.95,170.04,169.94,170.04,3927.0,169.95,170.04,169.94,170.04,3927.0
2020-05-22 12:10:00,170.08,170.26,169.99,170.13,4595.0,170.08,170.26,169.99,170.13,4595.0
2020-05-22 12:15:00,170.12,170.33,170.07,170.28,4461.0,170.12,170.33,170.07,170.28,4461.0
2020-05-22 12:20:00,170.34,170.45,170.25,170.4,2600.0,170.34,170.45,170.25,170.4,2600.0
2020-05-22 12:25:00,170.44,170.5,170.26,170.45,6045.0,170.44,170.5,170.26,170.45,6045.0
2020-05-22 12:30:00,170.5,170.63,170.11,170.21,3904.0,170.5,170.63,170.11,170.21,3904.0
2020-05-22 12:35:00,170.28,170.61,170.24,170.45,4709.0,170.28,170.61,170.24,170.45,4709.0
2020-05-22 12:40:00,170.52,170.61,170.44,170.5,2473.0,170.52,170.61,170.44,170.5,2473.0
2020-05-22 12:45:00,170.53,170.6,170.33,170.33,4796.0,170.53,170.6,170.33,170.33,4796.0
2020-05-22 12:50:00,170.37,170.47,170.22,170.3,3790.0,170.37,170.47,170.22,170.3,3790.0
2020-05-22 12:55:00,170.28,170.32,169.95,170.03,11224.0,170.28,170.32,169.95,170.03,11224.0
2020-05-22 13:00:00,170.12,170.34,170.11,170.28,2248.0,170.12,170.34,170.11,170.28,2248.0
2020-05-22 13:05:00,170.29,170.41,170.18,170.18,3529.0,170.29,170.41,170.18,170.18,3529.0
2020-05-22 13:10:00,170.18,170.28,170.18,170.21,1475.0,170.18,170.28,170.18,170.21,1475.0
2020-05-22 13:15:00,170.2,170.47,170.14,170.33,2375.0,170.2,170.47,170.14,170.33,2375.0
2020-05-22 13:20:00,170.34,170.49,170.26,170.49,2676.0,170.34,170.49,170.26,170.49,2676.0
2020-05-22 13:25:00,170.44,170.5,170.38,170.43,2940.0,170.44,170.5,170.38,170.43,2940.0
2020-05-22 13:30:00,170.41,170.45,170.23,170.45,3202.0,170.41,170.45,170.23,170.45,3202.0
2020-05-22 13:35:00,170.42,170.62,170.42,170.59,10871.0,170.42,170.62,170.42,170.59,10871.0
2020-05-22 13:40:00,170.59,170.91,170.57,170.77,6406.0,170.59,170.91,170.57,170.77,6406.0
2020-05-22 13:45:00,170.74,170.81,170.44,170.49,4380.0,170.74,170.81,170.44,170.49,4380.0
2020-05-22 13:50:00,170.47,170.6,170.36,170.36,4300.0,170.47,170.6,170.36,170.36,4300.0
2020-05-22 13:55:00,170.33,170.45,170.23,170.45,3948.0,170.33,170.45,170.23,170.45,3948.0
2020-05-22 14:00:00,170.47,170.59,170.34,170.56,4900.0,170.47,170.59,170.34,170.56,4900.0
2020-05-22 14:05:00,170.6,170.75,170.56,170.75,5522.0,170.6,170.75,170.56,170.75,5522.0
2020-05-22 14:10:00,170.71,170.73,170.55,170.61,4744.0,170.71,170.73,170.55,170.61,4744.0
2020-05-22 14:15:00,170.64,170.75,170.5,170.58,3277.0,170.64,170.75,170.5,170.58,3277.0
2020-05-22 14:20:00,170.61,170.84,170.6,170.84,2723.0,170.61,170.84,170.6,170.84,2723.0
2020-05-22 14:25:00,170.81,170.92,170.56,170.74,12506.0,170.81,170.92,170.56,170.74,12506.0
2020-05-22 14:30:00,170.72,170.92,170.72,170.84,2658.0,170.72,170.92,170.72,170.84,2658.0
2020-05-22 14:35:00,170.85,171.0,170.79,170.99,3021.0,170.85,171.0,170.79,170.99,3021.0
2020-05-22 14:40:00,170.94,171.09,170.71,170.73,6408.0,170.94,171.09,170.71,170.73,6408.0
2020-05-22 14:45:00,170.81,170.97,170.78,170.78,4311.0,170.81,170.97,170.78,170.78,4311.0
2020-05-22 14:50:00,170.75,170.91,170.64,170.75,5827.0,170.75,170.91,170.64,170.75,5827.0
2020-05-22 14:55:00,170.75,170.97,170.74,170.88,3400.0,170.75,170.97,170.74,170.88,3400.0
2020-05-22 15:00:00,170.82,170.83,170.62,170.63,7113.0,170.82,170.83,170.62,170.63,7113.0
2020-05-22 15:05:00,170.61,170.74,170.5,170.7,5139.0,170.61,170.74,170.5,170.7,5139.0
2020-05-22 15:10:00,170.69,170.75,170.56,170.56,4038.0,170.69,170.75,170.56,170.56,4038.0
2020-05-22 15:15:00,170.56,170.56,170.31,170.31,5120.0,170.56,170.56,170.31,170.31,5120.0
2020-05-22 15:20:00,170.24,170.32,170.02,170.09,4226.0,170.24,170.32,170.02,170.09,4226.0
2020-05-22 15:25:00,170.11,170.11,169.75,170.01,8535.0,170.11,170.11,169.75,170.01,8535.0
2020-05-22 15:30:00,170.03,170.29,169.94,170.19,7000.0,170.03,170.29,169.94,170.19,7000.0
2020-05-22 15:35:00,170.1,170.2,169.98,170.14,8469.0,170.1,170.2,169.98,170.14,8469.0
2020-05-22 15:40:00,170.11,170.54,170.06,170.54,11134.0,170.11,170.54,170.06,170.54,11134.0
2020-05-22 15:45:00,170.55,170.88,170.54,170.82,16169.0,170.55,170.88,170.54,170.82,16169.0
2020-05-22 15:50:00,170.85,171.27,170.76,171.25,35933.0,170.85,171.27,170.76,171.25,35933.0
2020-05-22 15:55:00,171.15,171.47,171.01,171.21,64677.0,171.15,171.47,171.01,171.21,64677.0
2020-05-26 09:30:00,172.23,172.7,170.64,171.25,68926.0,172.23,172.7,170.64,171.25,68926.0
2020-05-26 09:35:00,171.23,171.72,170.77,171.0,9995.0,171.23,171.72,170.77,171.0,9995.0
2020-05-26 09:40:00,171.0,172.07,170.78,172.07,9912.0,171.0,172.07,170.78,172.07,9912.0
2020-05-26 09:45:00,172.08,172.2,171.59,171.69,6200.0,172.08,172.2,171.59,171.69,6200.0
2020-05-26 09:50:00,171.55,171.55,170.47,171.0,9612.0,171.55,171.55,170.47,171.0,9612.0
2020-05-26 09:55:00,170.85,170.86,170.11,170.81,24267.0,170.85,170.86,170.11,170.81,24267.0
2020-05-26 10:00:00,170.84,170.84,170.24,170.54,7114.0,170.84,170.84,170.24,170.54,7114.0
2020-05-26 10:05:00,170.58,171.15,170.58,170.78,22378.0,170.58,171.15,170.58,170.78,22378.0
2020-05-26 10:10:00,170.83,171.12,170.65,171.08,9198.0,170.83,171.12,170.65,171.08,9198.0
2020-05-26 10:15:00,171.05,171.23,170.87,171.16,10030.0,171.05,171.23,170.87,171.16,10030.0
2020-05-26 10:20:00,171.1,171.44,171.1,171.41,3555.0,171.1,171.44,171.1,171.41,3555.0
2020-05-26 10:25:00,171.29,171.52,171.0,171.13,5169.0,171.29,171.52,171.0,171.13,5169.0
2020-05-26 10:30:00,171.1,171.19,170.8,170.8,3612.0,171.1,171.19,170.8,170.8,3612.0
2020-05-26 10:35:00,170.7,170.97,170.5,170.72,3318.0,170.7,170.97,170.5,170.72,3318.0
2020-05-26 10:40:00,170.7,170.7,170.16,170.27,7844.0,170.7,170.7,170.16,170.27,7844.0
2020-05-26 10:45:00,170.27,170.42,170.22,170.42,6531.0,170.27,170.42,170.22,170.42,6531.0
2020-05-26 10:50:00,170.42,170.58,170.29,170.46,7095.0,170.42,170.58,170.29,170.46,7095.0
2020-05-26 10:55:00,170.4,170.51,170.4,170.5,4099.0,170.4,170.51,170.4,170.5,4099.0
2020-05-26 11:00:00,170.43,170.54,170.43,170.49,5809.0,170.43,170.54,170.43,170.49,5809.0
2020-05-26 11:05:00,170.44,170.47,170.15,170.45,10595.0,170.44,170.47,170.15,170.45,10595.0
2020-05-26 11:10:00,170.44,170.88,170.37,170.78,7090.0,170.44,170.88,170.37,170.78,7090.0
2020-05-26 11:15:00,170.67,170.71,170.47,170.67,7689.0,170.67,170.71,170.47,170.67,7689.0
2020-05-26 11:20:00,170.69,171.2,170.67,171.2,5872.0,170.69,171.2,170.67,171.2,5872.0
2020-05-26 11:25:00,171.21,171.24,170.44,170.73,20375.0,171.21,171.24,170.44,170.73,20375.0
2020-05-26 11:30:00,170.73,170.73,170.12,170.33,5230.0,170.73,170.73,170.12,170.33,5230.0
2020-05-26 11:35:00,170.33,170.65,170.05,170.24,7808.0,170.33,170.65,170.05,170.24,7808.0
2020-05-26 11:40:00,170.24,170.39,169.77,169.78,11188.0,170.24,170.39,169.77,169.78,11188.0
2020-05-26 11:45:00,169.75,169.88,169.57,169.72,6322.0,169.75,169.88,169.57,169.72,6322.0
2020-05-26 11:50:00,169.66,169.89,169.63,169.78,1738.0,169.66,169.89,169.63,169.78,1738.0
2020-05-26 11:55:00,169.88,170.08,169.83,170.05,3377.0,169.88,170.08,169.83,170.05,3377.0
2020-05-26 12:00:00,170.04,170.26,170.02,170.09,8148.0,170.04,170.26,170.02,170.09,8148.0
2020-05-26 12:05:00,170.06,170.16,170.0,170.05,8655.0,170.06,170.16,170.0,170.05,8655.0
2020-05-26 12:10:00,169.98,170.12,169.96,170.11,3660.0,169.98,170.12,169.96,170.11,3660.0
2020-05-26 12:15:00,170.16,170.16,169.87,169.88,3682.0,170.16,170.16,169.87,169.88,3682.0
2020-05-26 12:20:00,169.83,170.13,169.75,170.11,7800.0,169.83,170.13,169.75,170.11,7800.0
2020-05-26 12:25:00,170.19,170.19,169.87,169.96,2698.0,170.19,170.19,169.87,169.96,2698.0
2020-05-26 12:30:00,170.0,170.58,169.98,170.3,6756.0,170.0,170.58,169.98,170.3,6756.0
2020-05-26 12:35:00,170.3,170.7,170.3,170.7,2802.0,170.3,170.7,170.3,170.7,2802.0
2020-05-26 12:40:00,170.66,170.7,170.52,170.55,2550.0,170.66,170.7,170.52,170.55,2550.0
2020-05-26 12:45:00,170.57,170.62,170.39,170.47,2739.0,170.57,170.62,170.39,170.47,2739.0
2020-05-26 12:50:00,170.49,170.91,170.37,170.37,3127.0,170.49,170.91,170.37,170.37,3127.0
2020-05-26 12:55:00,170.26,170.52,170.19,170.52,4480.0,170.26,170.52,170.19,170.52,4480.0
2020-05-26 13:00:00,170.64,170.68,170.47,170.49,2300.0,170.64,170.68,170.47,170.49,2300.0
2020-05-26 13:05:00,170.58,170.68,170.46,170.47,2902.0,170.58,170.68,170.46,170.47,2902.0
2020-05-26 13:10:00,170.43,170.59,170.43,170.53,1081.0,170.43,170.59,170.43,170.53,1081.0
2020-05-26 13:15:00,170.53,170.75,170.53,170.6,3305.0,170.53,170.75,170.53,170.6,3305.0
2020-05-26 13:20:00,170.63,170.64,170.53,170.53,1489.0,170.63,170.64,170.53,170.53,1489.0
2020-05-26 13:25:00,170.56,170.83,170.56,170.83,3100.0,170.56,170.83,170.56,170.83,3100.0
2020-05-26 13:30:00,170.85,170.86,170.71,170.8,3092.0,170.85,170.86,170.71,170.8,3092.0
2020-05-26 13:35:00,170.81,170.85,170.72,170.85,1400.0,170.81,170.85,170.72,170.85,1400.0
2020-05-26 13:40:00,170.82,170.82,170.59,170.66,3070.0,170.82,170.82,170.59,170.66,3070.0
2020-05-26 13:45:00,170.58,170.6,170.46,170.5,2903.0,170.58,170.6,170.46,170.5,2903.0
2020-05-26 13:50:00,170.55,170.75,170.55,170.74,3025.0,170.55,170.75,170.55,170.74,3025.0
2020-05-26 13:55:00,170.73,170.77,170.56,170.56,5291.0,170.73,170.77,170.56,170.56,5291.0
2020-05-26 14:00:00,170.53,170.57,170.37,170.48,2900.0,170.53,170.57,170.37,170.48,2900.0
2020-05-26 14:05:00,170.42,170.5,170.28,170.45,1947.0,170.42,170.5,170.28,170.45,1947.0
2020-05-26 14:10:00,170.48,170.65,170.4,170.6,6611.0,170.48,170.65,170.4,170.6,6611.0
2020-05-26 14:15:00,170.53,170.62,170.47,170.59,5903.0,170.53,170.62,170.47,170.59,5903.0
2020-05-26 14:20:00,170.61,170.67,170.34,170.38,5363.0,170.61,170.67,170.34,170.38,5363.0
2020-05-26 14:25:00,170.44,170.47,170.32,170.32,2800.0,170.44,170.47,170.32,170.32,2800.0
2020-05-26 14:30:00,170.38,170.45,170.21,170.31,15585.0,170.38,170.45,170.21,170.31,15585.0
2020-05-26 14:35:00,170.25,170.34,170.03,170.1,2817.0,170.25,170.34,170.03,170.1,2817.0
2020-05-26 14:40:00,170.12,170.12,169.71,169.72,3130.0,170.12,170.12,169.71,169.72,3130.0
2020-05-26 14:45:00,169.75,169.82,169.5,169.5,8207.0,169.75,169.82,169.5,169.5,8207.0
2020-05-26 14:50:00,169.63,169.72,169.55,169.71,4183.0,169.63,169.72,169.55,169.71,4183.0
2020-05-26 14:55:00,169.63,169.91,169.63,169.82,3742.0,169.63,169.91,169.63,169.82,3742.0
2020-05-26 15:00:00,169.74,169.82,169.58,169.59,4954.0,169.74,169.82,169.58,169.59,4954.0
2020-05-26 15:05:00,169.65,169.74,169.54,169.61,6109.0,169.65,169.74,169.54,169.61,6109.0
2020-05-26 15:10:00,169.62,169.78,169.6,169.69,3654.0,169.62,169.78,169.6,169.69,3654.0
2020-05-26 15:15:00,169.73,169.73,169.24,169.26,5100.0,169.73,169.73,169.24,169.26,5100.0
2020-05-26 15:20:00,169.29,169.41,169.16,169.31,7196.0,169.29,169.41,169.16,169.31,7196.0
2020-05-26 15:25:00,169.33,169.33,168.91,169.02,5154.0,169.33,169.33,168.91,169.02,5154.0
2020-05-26 15:30:00,169.03,169.25,168.45,168.5,9200.0,169.03,169.25,168.45,168.5,9200.0
2020-05-26 15:35:00,168.55,168.91,168.55,168.69,10505.0,168.55,168.91,168.55,168.69,10505.0
2020-05-26 15:40:00,168.64,168.64,168.38,168.47,8610.0,168.64,168.64,168.38,168.47,8610.0
2020-05-26 15:45:00,168.49,168.77,168.42,168.7,19555.0,168.49,168.77,168.42,168.7,19555.0
2020-05-26 15:50:00,168.7,169.48,168.33,168.39,30467.0,168.7,169.48,168.33,168.39,30467.0
2020-05-26 15:55:00,168.34,168.7,168.34,168.61,42708.0,168.34,168.7,168.34,168.61,42708.0
2020-05-27 09:30:00,169.31,169.43,167.34,167.47,24212.0,169.31,169.43,167.34,167.47,24212.0
2020-05-27 09:35:00,167.59,167.92,166.48,167.22,10703.0,167.59,167.92,166.48,167.22,10703.0
2020-05-27 09:40:00,167.46,168.45,167.32,167.77,7400.0,167.46,168.45,167.32,167.77,7400.0
2020-05-27 09:45:00,167.36,167.99,167.18,167.18,3863.0,167.36,167.99,167.18,167.18,3863.0
2020-05-27 09:50:00,167.45,168.01,166.93,166.93,9273.0,167.45,168.01,166.93,166.93,9273.0
2020-05-27 09:55:00,167.29,167.31,166.7,167.06,9048.0,167.29,167.31,166.7,167.06,9048.0
2020-05-27 10:00:00,167.13,167.96,167.13,167.54,18428.0,167.13,167.96,167.13,167.54,18428.0
2020-05-27 10:05:00,167.75,168.32,167.63,167.94,9371.0,167.75,168.32,167.63,167.94,9371.0
2020-05-27 10:10:00,167.77,168.26,167.68,167.68,8492.0,167.77,168.26,167.68,167.68,8492.0
2020-05-27 10:15:00,167.6,167.73,167.23,167.23,5927.0,167.6,167.73,167.23,167.23,5927.0
2020-05-27 10:20:00,167.33,167.33,165.72,165.72,9128.0,167.33,167.33,165.72,165.72,9128.0
2020-05-27 10:25:00,165.9,165.9,165.3,165.45,7970.0,165.9,165.9,165.3,165.45,7970.0
2020-05-27 10:30:00,165.51,166.25,165.41,165.98,6352.0,165.51,166.25,165.41,165.98,6352.0
2020-05-27 10:35:00,166.01,166.01,164.85,164.85,6046.0,166.01,166.01,164.85,164.85,6046.0
2020-05-27 10:40:00,164.68,164.93,164.2,164.33,9525.0,164.68,164.93,164.2,164.33,9525.0
2020-05-27 10:45:00,164.32,164.32,163.71,163.77,14451.0,164.32,164.32,163.71,163.77,14451.0
2020-05-27 10:50:00,163.83,164.26,163.57,164.25,8959.0,163.83,164.26,163.57,164.25,8959.0
2020-05-27 10:55:00,164.32,164.42,163.89,164.18,3802.0,164.32,164.42,163.89,164.18,3802.0
2020-05-27 11:00:00,163.97,164.06,163.38,163.64,11706.0,163.97,164.06,163.38,163.64,11706.0
2020-05-27 11:05:00,163.57,164.37,163.57,164.14,3401.0,163.57,164.37,163.57,164.14,3401.0
2020-05-27 11:10:00,163.94,164.35,163.33,163.33,35340.0,163.94,164.35,163.33,163.33,35340.0
2020-05-27 11:15:00,163.41,164.1,163.23,163.96,29230.0,163.41,164.1,163.23,163.96,29230.0
2020-05-27 11:20:00,163.96,164.09,163.65,163.84,11770.0,163.96,164.09,163.65,163.84,11770.0
2020-05-27 11:25:00,163.78,163.94,163.53,163.54,10522.0,163.78,163.94,163.53,163.54,10522.0
2020-05-27 11:30:00,163.5,163.95,163.49,163.59,27426.0,163.5,163.95,163.49,163.59,27426.0
2020-05-27 11:35:00,163.63,163.82,163.0,163.4,19733.0,163.63,163.82,163.0,163.4,19733.0
2020-05-27 11:40:00,163.47,164.04,163.32,163.86,4241.0,163.47,164.04,163.32,163.86,4241.0
2020-05-27 11:45:00,163.86,164.49,163.85,164.49,3909.0,163.86,164.49,163.85,164.49,3909.0
2020-05-27 11:50:00,164.63,164.83,164.39,164.83,15453.0,164.63,164.83,164.39,164.83,15453.0
2020-05-27 11:55:00,164.81,164.87,164.61,164.85,7614.0,164.81,164.87,164.61,164.85,7614.0
2020-05-27 12:00:00,164.85,165.34,164.78,165.34,6000.0,164.85,165.34,164.78,165.34,6000.0
2020-05-27 12:05:00,165.46,165.87,165.46,165.87,6154.0,165.46,165.87,165.46,165.87,6154.0
2020-05-27 12:10:00,165.99,166.19,165.51,165.86,4763.0,165.99,166.19,165.51,165.86,4763.0
2020-05-27 12:15:00,165.92,166.23,165.88,166.04,5681.0,165.92,166.23,165.88,166.04,5681.0
2020-05-27 12:20:00,166.13,166.38,165.93,166.13,3936.0,166.13,166.38,165.93,166.13,3936.0
2020-05-27 12:25:00,166.17,166.48,166.06,166.37,8968.0,166.17,166.48,166.06,166.37,8968.0
2020-05-27 12:30:00,166.38,166.57,166.29,166.42,3795.0,166.38,166.57,166.29,166.42,3795.0
2020-05-27 12:35:00,166.4,166.79,166.33,166.75,2252.0,166.4,166.79,166.33,166.75,2252.0
2020-05-27 12:40:00,166.59,167.09,166.59,167.02,7080.0,166.59,167.09,166.59,167.02,7080.0
2020-05-27 12:45:00,166.94,167.37,166.93,167.37,1799.0,166.94,167.37,166.93,167.37,1799.0
2020-05-27 12:50:00,167.24,167.31,167.17,167.23,1630.0,167.24,167.31,167.17,167.23,1630.0
2020-05-27 12:55:00,167.22,167.24,167.06,167.14,3600.0,167.22,167.24,167.06,167.14,3600.0
2020-05-27 13:00:00,167.0,167.72,166.75,167.72,16002.0,167.0,167.72,166.75,167.72,16002.0
2020-05-27 13:05:00,167.59,167.71,167.17,167.18,2222.0,167.59,167.71,167.17,167.18,2222.0
2020-05-27 13:10:00,167.23,167.34,166.94,167.34,3111.0,167.23,167.34,166.94,167.34,3111.0
2020-05-27 13:15:00,167.34,167.67,167.32,167.65,2446.0,167.34,167.67,167.32,167.65,2446.0
2020-05-27 13:20:00,167.66,167.75,167.51,167.56,3878.0,167.66,167.75,167.51,167.56,3878.0
2020-05-27 13:25:00,167.55,168.06,167.39,168.06,13799.0,167.55,168.06,167.39,168.06,13799.0
2020-05-27 13:30:00,168.01,168.01,167.08,167.16,6644.0,168.01,168.01,167.08,167.16,6644.0
2020-05-27 13:35:00,167.27,167.6,167.2,167.55,2326.0,167.27,167.6,167.2,167.55,2326.0
2020-05-27 13:40:00,167.42,167.42,167.22,167.37,1608.0,167.42,167.42,167.22,167.37,1608.0
2020-05-27 13:45:00,167.35,167.57,167.34,167.55,3410.0,167.35,167.57,167.34,167.55,3410.0
2020-05-27 13:50:00,167.35,167.68,167.35,167.67,2151.0,167.35,167.68,167.35,167.67,2151.0
2020-05-27 13:55:00,167.66,167.93,167.44,167.9,2320.0,167.66,167.93,167.44,167.9,2320.0
2020-05-27 14:00:00,167.8,168.52,167.79,168.35,4460.0,167.8,168.52,167.79,168.35,4460.0
2020-05-27 14:05:00,168.4,168.64,168.35,168.63,9547.0,168.4,168.64,168.35,168.63,9547.0
2020-05-27 14:10:00,168.59,168.71,168.47,168.56,5188.0,168.59,168.71,168.47,168.56,5188.0
2020-05-27 14:15:00,168.58,168.71,168.57,168.65,2580.0,168.58,168.71,168.57,168.65,2580.0
2020-05-27 14:20:00,168.56,168.57,168.38,168.44,3494.0,168.56,168.57,168.38,168.44,3494.0
2020-05-27 14:25:00,168.33,168.53,168.33,168.46,2191.0,168.33,168.53,168.33,168.46,2191.0
2020-05-27 14:30:00,168.43,168.61,168.32,168.54,3476.0,168.43,168.61,168.32,168.54,3476.0
2020-05-27 14:35:00,168.4,168.59,168.37,168.44,2110.0,168.4,168.59,168.37,168.44,2110.0
2020-05-27 14:40:00,168.44,168.47,168.24,168.41,12382.0,168.44,168.47,168.24,168.41,12382.0
2020-05-27 14:45:00,168.47,169.1,168.47,168.68,11893.0,168.47,169.1,168.47,168.68,11893.0
2020-05-27 14:50:00,168.75,169.17,168.75,169.17,15187.0,168.75,169.17,168.75,169.17,15187.0
2020-05-27 14:55:00,169.27,169.27,168.84,169.27,12996.0,169.27,169.27,168.84,169.27,12996.0
2020-05-27 15:00:00,169.28,169.43,169.18,169.3,7000.0,169.28,169.43,169.18,169.3,7000.0
2020-05-27 15:05:00,169.37,169.58,169.33,169.58,6699.0,169.37,169.58,169.33,169.58,6699.0
2020-05-27 15:10:00,169.56,169.78,169.45,169.7,3947.0,169.56,169.78,169.45,169.7,3947.0
2020-05-27 15:15:00,169.7,169.7,169.35,169.41,9714.0,169.7,169.7,169.35,169.41,9714.0
2020-05-27 15:20:00,169.4,169.46,169.3,169.36,9253.0,169.4,169.46,169.3,169.36,9253.0
2020-05-27 15:25:00,169.31,169.56,169.26,169.45,8800.0,169.31,169.56,169.26,169.45,8800.0
2020-05-27 15:30:00,169.36,169.41,169.07,169.12,8223.0,169.36,169.41,169.07,169.12,8223.0
2020-05-27 15:35:00,169.21,169.66,169.11,169.57,9542.0,169.21,169.66,169.11,169.57,9542.0
2020-05-27 15:40:00,169.51,169.96,169.51,169.95,8027.0,169.51,169.96,169.51,169.95,8027.0
2020-05-27 15:45:00,169.95,169.95,169.64,169.64,12223.0,169.95,169.95,169.64,169.64,12223.0
2020-05-27 15:50:00,169.71,170.28,169.71,170.05,27524.0,169.71,170.28,169.71,170.05,27524.0
2020-05-27 15:55:00,170.03,170.55,169.96,170.52,59590.0,170.03,170.55,169.96,170.52,59590.0
2020-05-28 09:30:00,170.56,171.56,169.43,171.53,23225.0,170.56,171.56,169.43,171.53,23225.0
2020-05-28 09:35:00,171.49,172.97,171.48,172.41,14834.0,171.49,172.97,171.48,172.41,14834.0
2020-05-28 09:40:00,172.6,173.35,172.41,173.21,6236.0,172.6,173.35,172.41,173.21,6236.0
2020-05-28 09:45:00,173.22,173.48,172.93,173.22,14786.0,173.22,173.48,172.93,173.22,14786.0
2020-05-28 09:50:00,173.07,173.35,172.8,173.35,10709.0,173.07,173.35,172.8,173.35,10709.0
2020-05-28 09:55:00,173.37,173.46,172.98,173.3,15954.0,173.37,173.46,172.98,173.3,15954.0
2020-05-28 10:00:00,173.24,174.15,173.02,174.15,18282.0,173.24,174.15,173.02,174.15,18282.0
2020-05-28 10:05:00,174.08,175.43,174.08,175.32,14064.0,174.08,175.43,174.08,175.32,14064.0
2020-05-28 10:10:00,175.39,175.5,174.98,175.43,10678.0,175.39,175.5,174.98,175.43,10678.0
2020-05-28 10:15:00,175.35,175.7,174.83,175.08,4281.0,175.35,175.7,174.83,175.08,4281.0
2020-05-28 10:20:00,174.99,175.74,174.96,175.44,5834.0,174.99,175.74,174.96,175.44,5834.0
2020-05-28 10:25:00,175.56,175.9,175.26,175.9,6353.0,175.56,175.9,175.26,175.9,6353.0
2020-05-28 10:30:00,175.89,176.0,175.41,175.87,6600.0,175.89,176.0,175.41,175.87,6600.0
2020-05-28 10:35:00,176.05,176.42,175.77,176.07,8744.0,176.05,176.42,175.77,176.07,8744.0
2020-05-28 10:40:00,176.13,176.44,176.0,176.18,7217.0,176.13,176.44,176.0,176.18,7217.0
2020-05-28 10:45:00,176.05,176.28,175.87,176.07,8674.0,176.05,176.28,175.87,176.07,8674.0
2020-05-28 10:50:00,176.02,176.08,175.7,175.74,4269.0,176.02,176.08,175.7,175.74,4269.0
2020-05-28 10:55:00,175.75,176.39,175.69,176.38,3761.0,175.75,176.39,175.69,176.38,3761.0
2020-05-28 11:00:00,176.5,177.19,176.3,176.5,8072.0,176.5,177.19,176.3,176.5,8072.0
2020-05-28 11:05:00,176.64,177.0,176.58,176.65,6369.0,176.64,177.0,176.58,176.65,6369.0
2020-05-28 11:10:00,176.53,177.07,176.53,177.07,7949.0,176.53,177.07,176.53,177.07,7949.0
2020-05-28 11:15:00,177.12,177.32,176.97,177.23,10135.0,177.12,177.32,176.97,177.23,10135.0
2020-05-28 11:20:00,177.18,177.21,176.82,176.85,11231.0,177.18,177.21,176.82,176.85,11231.0
2020-05-28 11:25:00,176.94,177.84,176.93,177.66,16019.0,176.94,177.84,176.93,177.66,16019.0
2020-05-28 11:30:00,177.64,177.64,176.91,177.41,9697.0,177.64,177.64,176.91,177.41,9697.0
2020-05-28 11:35:00,177.29,177.41,176.87,176.98,24036.0,177.29,177.41,176.87,176.98,24036.0
2020-05-28 11:40:00,176.96,177.22,176.64,177.12,2398.0,176.96,177.22,176.64,177.12,2398.0
2020-05-28 11:45:00,177.26,177.33,177.02,177.06,9787.0,177.26,177.33,177.02,177.06,9787.0
2020-05-28 11:50:00,177.06,177.21,176.83,177.21,3718.0,177.06,177.21,176.83,177.21,3718.0
2020-05-28 11:55:00,177.06,177.85,177.04,177.8,4017.0,177.06,177.85,177.04,177.8,4017.0
2020-05-28 12:00:00,177.74,177.85,177.69,177.85,3184.0,177.74,177.85,177.69,177.85,3184.0
2020-05-28 12:05:00,177.81,178.03,177.8,177.8,3250.0,177.81,178.03,177.8,177.8,3250.0
2020-05-28 12:10:00,177.76,177.76,177.34,177.37,6162.0,177.76,177.76,177.34,177.37,6162.0
2020-05-28 12:15:00,177.31,177.53,177.25,177.53,5588.0,177.31,177.53,177.25,177.53,5588.0
2020-05-28 12:20:00,177.47,177.55,176.89,177.04,7634.0,177.47,177.55,176.89,177.04,7634.0
2020-05-28 12:25:00,176.95,177.21,176.78,176.8,4662.0,176.95,177.21,176.78,176.8,4662.0
2020-05-28 12:30:00,176.78,177.05,176.69,177.05,3738.0,176.78,177.05,176.69,177.05,3738.0
2020-05-28 12:35:00,177.06,177.29,176.91,177.25,3828.0,177.06,177.29,176.91,177.25,3828.0
2020-05-28 12:40:00,177.29,177.69,177.25,177.69,3700.0,177.29,177.69,177.25,177.69,3700.0
2020-05-28 12:45:00,177.69,177.73,177.45,177.58,4612.0,177.69,177.73,177.45,177.58,4612.0
2020-05-28 12:50:00,177.6,177.64,177.45,177.64,2454.0,177.6,177.64,177.45,177.64,2454.0
2020-05-28 12:55:00,177.72,177.8,177.59,177.59,4920.0,177.72,177.8,177.59,177.59,4920.0
2020-05-28 13:00:00,177.56,177.76,177.46,177.76,3871.0,177.56,177.76,177.46,177.76,3871.0
2020-05-28 13:05:00,177.78,177.88,177.72,177.72,9324.0,177.78,177.88,177.72,177.72,9324.0
2020-05-28 13:10:00,177.72,178.33,177.69,178.16,25585.0,177.72,178.33,177.69,178.16,25585.0
2020-05-28 13:15:00,178.03,178.12,177.86,178.12,6875.0,178.03,178.12,177.86,178.12,6875.0
2020-05-28 13:20:00,178.18,178.33,177.85,177.86,14156.0,178.18,178.33,177.85,177.86,14156.0
2020-05-28 13:25:00,177.95,178.1,177.89,177.89,5236.0,177.95,178.1,177.89,177.89,5236.0
2020-05-28 13:30:00,177.93,177.99,177.82,177.96,7606.0,177.93,177.99,177.82,177.96,7606.0
2020-05-28 13:35:00,178.04,178.24,178.0,178.04,6325.0,178.04,178.24,178.0,178.04,6325.0
2020-05-28 13:40:00,178.18,178.2,177.96,178.17,3258.0,178.18,178.2,177.96,178.17,3258.0
2020-05-28 13:45:00,178.19,178.26,178.07,178.07,6247.0,178.19,178.26,178.07,178.07,6247.0
2020-05-28 13:50:00,178.0,178.05,177.73,177.81,11123.0,178.0,178.05,177.73,177.81,11123.0
2020-05-28 13:55:00,177.88,177.99,177.76,177.91,2617.0,177.88,177.99,177.76,177.91,2617.0
2020-05-28 14:00:00,177.96,178.05,177.86,177.98,11167.0,177.96,178.05,177.86,177.98,11167.0
2020-05-28 14:05:00,177.98,177.98,177.73,177.73,7139.0,177.98,177.98,177.73,177.73,7139.0
2020-05-28 14:10:00,177.65,177.91,177.64,177.7,8132.0,177.65,177.91,177.64,177.7,8132.0
2020-05-28 14:15:00,177.76,178.19,177.76,178.0,4000.0,177.76,178.19,177.76,178.0,4000.0
2020-05-28 14:20:00,177.97,178.08,177.72,177.8,16741.0,177.97,178.08,177.72,177.8,16741.0
2020-05-28 14:25:00,177.86,177.87,177.25,177.43,14888.0,177.86,177.87,177.25,177.43,14888.0
2020-05-28 14:30:00,177.5,177.58,177.28,177.28,9970.0,177.5,177.58,177.28,177.28,9970.0
2020-05-28 14:35:00,177.32,177.51,177.3,177.43,4347.0,177.32,177.51,177.3,177.43,4347.0
2020-05-28 14:40:00,177.47,177.59,176.77,176.94,17764.0,177.47,177.59,176.77,176.94,17764.0
2020-05-28 14:45:00,176.99,177.14,176.89,177.03,5036.0,176.99,177.14,176.89,177.03,5036.0
2020-05-28 14:50:00,177.13,177.16,176.83,176.99,4635.0,177.13,177.16,176.83,176.99,4635.0
2020-05-28 14:55:00,176.99,177.13,176.93,177.13,5053.0,176.99,177.13,176.93,177.13,5053.0
2020-05-28 15:00:00,177.18,177.44,177.11,177.4,7667.0,177.18,177.44,177.11,177.4,7667.0
2020-05-28 15:05:00,177.32,177.4,177.15,177.26,4762.0,177.32,177.4,177.15,177.26,4762.0
2020-05-28 15:10:00,177.23,177.62,177.13,177.61,8087.0,177.23,177.62,177.13,177.61,8087.0
2020-05-28 15:15:00,177.58,177.58,176.17,176.19,14403.0,177.58,177.58,176.17,176.19,14403.0
2020-05-28 15:20:00,176.12,176.24,175.66,175.99,28614.0,176.12,176.24,175.66,175.99,28614.0
2020-05-28 15:25:00,175.95,176.34,175.85,175.85,17889.0,175.95,176.34,175.85,175.85,17889.0
2020-05-28 15:30:00,175.85,175.9,174.98,175.08,14937.0,175.85,175.9,174.98,175.08,14937.0
2020-05-28 15:35:00,175.14,175.25,174.9,175.2,14392.0,175.14,175.25,174.9,175.2,14392.0
2020-05-28 15:40:00,175.12,175.25,174.98,175.0,13748.0,175.12,175.25,174.98,175.0,13748.0
2020-05-28 15:45:00,174.98,175.0,174.2,174.21,22013.0,174.98,175.0,174.2,174.21,22013.0
2020-05-28 15:50:00,174.16,174.16,173.54,173.68,38016.0,174.16,174.16,173.54,173.68,38016.0
2020-05-28 15:55:00,173.61,174.27,173.59,174.05,63007.0,173.61,174.27,173.59,174.05,63007.0
2020-05-29 09:30:00,175.95,176.97,175.57,176.42,23288.0,175.95,176.97,175.57,176.42,23288.0
2020-05-29 09:35:00,176.2,176.42,175.23,175.66,10472.0,176.2,176.42,175.23,175.66,10472.0
2020-05-29 09:40:00,176.08,177.05,176.08,177.0,3216.0,176.08,177.05,176.08,177.0,3216.0
2020-05-29 09:45:00,176.83,177.96,176.78,177.35,9123.0,176.83,177.96,176.78,177.35,9123.0
2020-05-29 09:50:00,177.46,177.68,177.25,177.62,3096.0,177.46,177.68,177.25,177.62,3096.0
2020-05-29 09:55:00,177.52,177.8,177.27,177.75,10323.0,177.52,177.8,177.27,177.75,10323.0
2020-05-29 10:00:00,177.81,177.9,177.44,177.52,4543.0,177.81,177.9,177.44,177.52,4543.0
2020-05-29 10:05:00,177.53,177.57,176.38,176.49,4586.0,177.53,177.57,176.38,176.49,4586.0
2020-05-29 10:10:00,176.44,176.54,175.83,175.94,3955.0,176.44,176.54,175.83,175.94,3955.0
2020-05-29 10:15:00,176.0,176.4,176.0,176.01,5385.0,176.0,176.4,176.0,176.01,5385.0
2020-05-29 10:20:00,175.88,175.98,175.44,175.95,5413.0,175.88,175.98,175.44,175.95,5413.0
2020-05-29 10:25:00,175.9,176.2,175.89,175.99,2300.0,175.9,176.2,175.89,175.99,2300.0
2020-05-29 10:30:00,176.24,176.73,176.21,176.73,2700.0,176.24,176.73,176.21,176.73,2700.0
2020-05-29 10:35:00,176.59,176.88,176.59,176.81,2300.0,176.59,176.88,176.59,176.81,2300.0
2020-05-29 10:40:00,176.69,176.69,176.1,176.6,4665.0,176.69,176.69,176.1,176.6,4665.0
2020-05-29 10:45:00,176.6,176.6,176.08,176.15,3925.0,176.6,176.6,176.08,176.15,3925.0
2020-05-29 10:50:00,176.26,176.41,176.04,176.25,4898.0,176.26,176.41,176.04,176.25,4898.0
2020-05-29 10:55:00,176.33,176.75,176.33,176.64,3513.0,176.33,176.75,176.33,176.64,3513.0
2020-05-29 11:00:00,176.63,176.92,175.96,176.05,5765.0,176.63,176.92,175.96,176.05,5765.0
2020-05-29 11:05:00,176.38,176.82,176.35,176.6,3011.0,176.38,176.82,176.35,176.6,3011.0
2020-05-29 11:10:00,176.73,177.34,176.72,177.15,2754.0,176.73,177.34,176.72,177.15,2754.0
2020-05-29 11:15:00,177.31,177.53,177.12,177.29,4856.0,177.31,177.53,177.12,177.29,4856.0
2020-05-29 11:20:00,177.4,177.69,177.23,177.33,2545.0,177.4,177.69,177.23,177.33,2545.0
2020-05-29 11:25:00,177.15,177.79,177.15,177.6,2228.0,177.15,177.79,177.15,177.6,2228.0
2020-05-29 11:30:00,177.58,177.62,176.97,177.39,13814.0,177.58,177.62,176.97,177.39,13814.0
2020-05-29 11:35:00,177.39,177.91,177.3,177.64,8136.0,177.39,177.91,177.3,177.64,8136.0
2020-05-29 11:40:00,177.49,177.62,177.44,177.44,2694.0,177.49,177.62,177.44,177.44,2694.0
2020-05-29 11:45:00,177.51,177.96,177.31,177.96,7193.0,177.51,177.96,177.31,177.96,7193.0
2020-05-29 11:50:00,177.89,177.99,177.76,177.85,3316.0,177.89,177.99,177.76,177.85,3316.0
2020-05-29 11:55:00,177.9,178.08,177.85,178.04,16063.0,177.9,178.08,177.85,178.04,16063.0
2020-05-29 12:00:00,178.04,178.27,177.92,178.22,3549.0,178.04,178.27,177.92,178.22,3549.0
2020-05-29 12:05:00,178.31,178.48,178.08,178.09,5243.0,178.31,178.48,178.08,178.09,5243.0
2020-05-29 12:10:00,178.14,178.2,177.93,177.93,3800.0,178.14,178.2,177.93,177.93,3800.0
2020-05-29 12:15:00,177.83,177.9,177.44,177.53,8049.0,177.83,177.9,177.44,177.53,8049.0
2020-05-29 12:20:00,177.44,177.6,177.27,177.49,6791.0,177.44,177.6,177.27,177.49,6791.0
2020-05-29 12:25:00,177.59,177.74,177.56,177.63,3619.0,177.59,177.74,177.56,177.63,3619.0
2020-05-29 12:30:00,177.8,177.81,177.59,177.68,1551.0,177.8,177.81,177.59,177.68,1551.0
2020-05-29 12:35:00,177.71,177.82,177.66,177.82,1310.0,177.71,177.82,177.66,177.82,1310.0
2020-05-29 12:40:00,177.81,177.92,177.59,177.59,5578.0,177.81,177.92,177.59,177.59,5578.0
2020-05-29 12:45:00,177.74,177.74,177.56,177.62,1217.0,177.74,177.74,177.56,177.62,1217.0
2020-05-29 12:50:00,177.66,177.66,177.06,177.5,8418.0,177.66,177.66,177.06,177.5,8418.0
2020-05-29 12:55:00,177.36,178.56,177.28,178.12,9118.0,177.36,178.56,177.28,178.12,9118.0
2020-05-29 13:00:00,178.2,178.39,177.98,177.98,3234.0,178.2,178.39,177.98,177.98,3234.0
2020-05-29 13:05:00,178.06,178.42,177.98,178.42,2111.0,178.06,178.42,177.98,178.42,2111.0
2020-05-29 13:10:00,178.57,178.75,178.57,178.69,3119.0,178.57,178.75,178.57,178.69,3119.0
2020-05-29 13:15:00,178.69,178.7,178.28,178.38,2503.0,178.69,178.7,178.28,178.38,2503.0
2020-05-29 13:20:00,178.45,178.48,178.28,178.28,4122.0,178.45,178.48,178.28,178.28,4122.0
2020-05-29 13:25:00,178.23,178.27,177.94,178.17,7688.0,178.23,178.27,177.94,178.17,7688.0
2020-05-29 13:30:00,178.19,178.35,178.05,178.05,3123.0,178.19,178.35,178.05,178.05,3123.0
2020-05-29 13:35:00,177.95,178.07,177.88,178.07,5876.0,177.95,178.07,177.88,178.07,5876.0
2020-05-29 13:40:00,178.09,178.15,177.68,177.68,2850.0,178.09,178.15,177.68,177.68,2850.0
2020-05-29 13:45:00,177.69,177.92,177.69,177.88,1905.0,177.69,177.92,177.69,177.88,1905.0
2020-05-29 13:50:00,177.81,177.86,177.67,177.71,5950.0,177.81,177.86,177.67,177.71,5950.0
2020-05-29 13:55:00,177.66,177.86,177.66,177.7,4300.0,177.66,177.86,177.66,177.7,4300.0
2020-05-29 14:00:00,177.64,177.91,177.6,177.75,9342.0,177.64,177.91,177.6,177.75,9342.0
2020-05-29 14:05:00,177.71,178.57,177.46,178.55,14057.0,177.71,178.57,177.46,178.55,14057.0
2020-05-29 14:10:00,178.47,178.48,177.8,177.95,12690.0,178.47,178.48,177.8,177.95,12690.0
2020-05-29 14:15:00,177.95,178.36,177.94,178.2,6160.0,177.95,178.36,177.94,178.2,6160.0
2020-05-29 14:20:00,178.25,178.25,177.99,178.05,3201.0,178.25,178.25,177.99,178.05,3201.0
2020-05-29 14:25:00,178.12,178.33,178.0,178.08,4403.0,178.12,178.33,178.0,178.08,4403.0
2020-05-29 14:30:00,178.09,178.25,177.9,178.01,5423.0,178.09,178.25,177.9,178.01,5423.0
2020-05-29 14:35:00,177.94,178.0,177.7,177.73,4804.0,177.94,178.0,177.7,177.73,4804.0
2020-05-29 14:40:00,177.77,178.04,177.7,177.78,6882.0,177.77,178.04,177.7,177.78,6882.0
2020-05-29 14:45:00,177.68,177.84,177.36,177.36,3034.0,177.68,177.84,177.36,177.36,3034.0
2020-05-29 14:50:00,177.45,177.49,176.38,177.0,20027.0,177.45,177.49,176.38,177.0,20027.0
2020-05-29 14:55:00,177.13,178.39,176.81,178.37,13206.0,177.13,178.39,176.81,178.37,13206.0
2020-05-29 15:00:00,178.53,179.16,178.33,179.05,7182.0,178.53,179.16,178.33,179.05,7182.0
2020-05-29 15:05:00,179.01,179.01,178.54,178.83,8354.0,179.01,179.01,178.54,178.83,8354.0
2020-05-29 15:10:00,178.82,178.97,178.73,178.75,2951.0,178.82,178.97,178.73,178.75,2951.0
2020-05-29 15:15:00,178.8,179.12,178.66,179.08,3211.0,178.8,179.12,178.66,179.08,3211.0
2020-05-29 15:20:00,179.12,179.38,179.03,179.31,8489.0,179.12,179.38,179.03,179.31,8489.0
2020-05-29 15:25:00,179.25,179.47,179.19,179.4,9658.0,179.25,179.47,179.19,179.4,9658.0
2020-05-29 15:30:00,179.39,179.72,179.23,179.38,7127.0,179.39,179.72,179.23,179.38,7127.0
2020-05-29 15:35:00,179.47,179.97,179.47,179.91,9345.0,179.47,179.97,179.47,179.91,9345.0
2020-05-29 15:40:00,179.93,180.17,179.84,180.17,14248.0,179.93,180.17,179.84,180.17,14248.0
2020-05-29 15:45:00,180.11,180.3,179.95,180.12,16859.0,180.11,180.3,179.95,180.12,16859.0
2020-05-29 15:50:00,180.28,181.85,180.27,181.77,68197.0,180.28,181.85,180.27,181.77,68197.0
2020-05-29 15:55:00,181.69,181.97,180.8,180.94,77009.0,181.69,181.97,180.8,180.94,77009.0
2020-06-01 09:30:00,180.91,182.96,180.1,182.47,38705.0,180.91,182.96,180.1,182.47,38705.0
2020-06-01 09:35:00,182.52,183.24,181.66,181.66,10912.0,182.52,183.24,181.66,181.66,10912.0
2020-06-01 09:40:00,181.73,183.4,181.71,183.4,10802.0,181.73,183.4,181.71,183.4,10802.0
2020-06-01 09:45:00,183.18,183.53,181.29,181.31,41666.0,183.18,183.53,181.29,181.31,41666.0
2020-06-01 09:50:00,181.02,181.58,180.82,181.1,12807.0,181.02,181.58,180.82,181.1,12807.0
2020-06-01 09:55:00,181.15,181.18,180.64,180.77,13936.0,181.15,181.18,180.64,180.77,13936.0
2020-06-01 10:00:00,180.94,181.4,180.8,181.05,9829.0,180.94,181.4,180.8,181.05,9829.0
2020-06-01 10:05:00,180.88,181.14,180.7,180.73,12434.0,180.88,181.14,180.7,180.73,12434.0
2020-06-01 10:10:00,180.48,181.02,180.28,180.72,10224.0,180.48,181.02,180.28,180.72,10224.0
2020-06-01 10:15:00,180.78,180.79,180.5,180.5,4621.0,180.78,180.79,180.5,180.5,4621.0
2020-06-01 10:20:00,180.5,180.82,180.29,180.59,7080.0,180.5,180.82,180.29,180.59,7080.0
2020-06-01 10:25:00,180.69,181.8,180.62,181.53,8087.0,180.69,181.8,180.62,181.53,8087.0
2020-06-01 10:30:00,181.61,182.47,181.55,182.4,10277.0,181.61,182.47,181.55,182.4,10277.0
2020-06-01 10:35:00,182.43,182.43,181.91,182.29,6341.0,182.43,182.43,181.91,182.29,6341.0
2020-06-01 10:40:00,182.32,182.37,181.65,181.71,7756.0,182.32,182.37,181.65,181.71,7756.0
2020-06-01 10:45:00,181.66,181.66,181.26,181.35,6961.0,181.66,181.66,181.26,181.35,6961.0
2020-06-01 10:50:00,181.44,181.79,181.29,181.49,4102.0,181.44,181.79,181.29,181.49,4102.0
2020-06-01 10:55:00,181.49,181.79,181.46,181.73,4727.0,181.49,181.79,181.46,181.73,4727.0
2020-06-01 11:00:00,181.76,182.16,181.39,181.7,7237.0,181.76,182.16,181.39,181.7,7237.0
2020-06-01 11:05:00,181.86,182.11,181.5,181.97,3522.0,181.86,182.11,181.5,181.97,3522.0
2020-06-01 11:10:00,182.06,182.08,181.37,181.78,6700.0,182.06,182.08,181.37,181.78,6700.0
2020-06-01 11:15:00,181.76,181.85,181.4,181.4,5123.0,181.76,181.85,181.4,181.4,5123.0
2020-06-01 11:20:00,181.43,181.46,181.18,181.31,4444.0,181.43,181.46,181.18,181.31,4444.0
2020-06-01 11:25:00,181.29,181.66,181.17,181.31,12463.0,181.29,181.66,181.17,181.31,12463.0
2020-06-01 11:30:00,181.25,182.28,181.25,182.21,5564.0,181.25,182.28,181.25,182.21,5564.0
2020-06-01 11:35:00,182.21,182.21,181.83,181.85,4436.0,182.21,182.21,181.83,181.85,4436.0
2020-06-01 11:40:00,181.89,182.32,181.5,182.17,11336.0,181.89,182.32,181.5,182.17,11336.0
2020-06-01 11:45:00,182.24,182.47,182.24,182.38,1913.0,182.24,182.47,182.24,182.38,1913.0
2020-06-01 11:50:00,182.34,182.41,182.28,182.34,3704.0,182.34,182.41,182.28,182.34,3704.0
2020-06-01 11:55:00,182.33,182.63,182.31,182.31,2601.0,182.33,182.63,182.31,182.31,2601.0
2020-06-01 12:00:00,182.36,182.49,182.21,182.48,3101.0,182.36,182.49,182.21,182.48,3101.0
2020-06-01 12:05:00,182.56,182.75,182.32,182.44,4225.0,182.56,182.75,182.32,182.44,4225.0
2020-06-01 12:10:00,182.51,182.78,182.44,182.78,2997.0,182.51,182.78,182.44,182.78,2997.0
2020-06-01 12:15:00,182.78,182.83,182.61,182.83,6466.0,182.78,182.83,182.61,182.83,6466.0
2020-06-01 12:20:00,182.83,183.01,182.79,182.84,10141.0,182.83,183.01,182.79,182.84,10141.0
2020-06-01 12:25:00,182.78,182.98,182.67,182.78,4569.0,182.78,182.98,182.67,182.78,4569.0
2020-06-01 12:30:00,182.73,182.83,182.48,182.48,5691.0,182.73,182.83,182.48,182.48,5691.0
2020-06-01 12:35:00,182.6,182.62,182.38,182.58,4147.0,182.6,182.62,182.38,182.58,4147.0
2020-06-01 12:40:00,182.64,183.0,182.64,182.92,3053.0,182.64,183.0,182.64,182.92,3053.0
2020-06-01 12:45:00,182.99,183.06,182.85,183.06,4058.0,182.99,183.06,182.85,183.06,4058.0
2020-06-01 12:50:00,183.06,183.22,182.9,182.9,3076.0,183.06,183.22,182.9,182.9,3076.0
2020-06-01 12:55:00,182.92,183.0,182.68,182.79,6412.0,182.92,183.0,182.68,182.79,6412.0
2020-06-01 13:00:00,182.79,183.19,182.79,183.16,3338.0,182.79,183.19,182.79,183.16,3338.0
2020-06-01 13:05:00,183.26,183.49,183.22,183.22,5012.0,183.26,183.49,183.22,183.22,5012.0
2020-06-01 13:10:00,183.28,183.4,183.16,183.3,3300.0,183.28,183.4,183.16,183.3,3300.0
2020-06-01 13:15:00,183.39,183.66,183.39,183.53,2423.0,183.39,183.66,183.39,183.53,2423.0
2020-06-01 13:20:00,183.53,183.82,183.52,183.72,3802.0,183.53,183.82,183.52,183.72,3802.0
2020-06-01 13:25:00,183.78,183.94,183.71,183.94,4030.0,183.78,183.94,183.71,183.94,4030.0
2020-06-01 13:30:00,183.9,183.96,183.64,183.91,3852.0,183.9,183.96,183.64,183.91,3852.0
2020-06-01 13:35:00,183.9,183.95,183.74,183.9,2708.0,183.9,183.95,183.74,183.9,2708.0
2020-06-01 13:40:00,183.89,183.99,183.6,183.6,3816.0,183.89,183.99,183.6,183.6,3816.0
2020-06-01 13:45:00,183.67,183.84,183.47,183.47,3098.0,183.67,183.84,183.47,183.47,3098.0
2020-06-01 13:50:00,183.47,183.47,183.06,183.25,3838.0,183.47,183.47,183.06,183.25,3838.0
2020-06-01 13:55:00,183.25,183.44,183.14,183.28,3463.0,183.25,183.44,183.14,183.28,3463.0
2020-06-01 14:00:00,183.25,183.34,182.92,182.98,7941.0,183.25,183.34,182.92,182.98,7941.0
2020-06-01 14:05:00,182.94,183.22,182.9,183.22,10111.0,182.94,183.22,182.9,183.22,10111.0
2020-06-01 14:10:00,183.15,183.5,183.15,183.4,3182.0,183.15,183.5,183.15,183.4,3182.0
2020-06-01 14:15:00,183.37,183.46,183.27,183.34,4420.0,183.37,183.46,183.27,183.34,4420.0
2020-06-01 14:20:00,183.38,183.46,183.07,183.07,2754.0,183.38,183.46,183.07,183.07,2754.0
2020-06-01 14:25:00,183.17,183.67,183.12,183.67,4407.0,183.17,183.67,183.12,183.67,4407.0
2020-06-01 14:30:00,183.66,183.86,183.55,183.85,2212.0,183.66,183.86,183.55,183.85,2212.0
2020-06-01 14:35:00,183.88,183.91,183.53,183.55,9263.0,183.88,183.91,183.53,183.55,9263.0
2020-06-01 14:40:00,183.51,183.79,183.5,183.64,5526.0,183.51,183.79,183.5,183.64,5526.0
2020-06-01 14:45:00,183.69,183.86,183.49,183.53,4220.0,183.69,183.86,183.49,183.53,4220.0
2020-06-01 14:50:00,183.57,183.67,183.51,183.54,4205.0,183.57,183.67,183.51,183.54,4205.0
2020-06-01 14:55:00,183.61,183.74,183.42,183.46,4478.0,183.61,183.74,183.42,183.46,4478.0
2020-06-01 15:00:00,183.52,183.65,183.45,183.55,2100.0,183.52,183.65,183.45,183.55,2100.0
2020-06-01 15:05:00,183.53,183.96,183.51,183.94,6469.0,183.53,183.96,183.51,183.94,6469.0
2020-06-01 15:10:00,183.93,184.08,183.68,183.77,6558.0,183.93,184.08,183.68,183.77,6558.0
2020-06-01 15:15:00,183.77,183.81,183.52,183.77,6769.0,183.77,183.81,183.52,183.77,6769.0
2020-06-01 15:20:00,183.78,183.81,183.45,183.49,9550.0,183.78,183.81,183.45,183.49,9550.0
2020-06-01 15:25:00,183.46,183.55,183.4,183.47,5875.0,183.46,183.55,183.4,183.47,5875.0
2020-06-01 15:30:00,183.42,183.58,183.21,183.26,8114.0,183.42,183.58,183.21,183.26,8114.0
2020-06-01 15:35:00,183.18,183.21,182.99,183.18,8949.0,183.18,183.21,182.99,183.18,8949.0
2020-06-01 15:40:00,183.21,183.4,183.02,183.4,9236.0,183.21,183.4,183.02,183.4,9236.0
2020-06-01 15:45:00,183.33,183.33,182.87,182.94,11701.0,183.33,183.33,182.87,182.94,11701.0
2020-06-01 15:50:00,182.96,182.96,182.32,182.67,42218.0,182.96,182.96,182.32,182.67,42218.0
2020-06-01 15:55:00,182.67,182.81,182.53,182.71,39361.0,182.67,182.81,182.53,182.71,39361.0
2020-06-02 09:30:00,183.06,183.73,181.31,181.91,24394.0,183.06,183.73,181.31,181.91,24394.0
2020-06-02 09:35:00,182.2,182.33,181.55,182.11,3000.0,182.2,182.33,181.55,182.11,3000.0
2020-06-02 09:40:00,181.84,182.26,181.35,182.16,4337.0,181.84,182.26,181.35,182.16,4337.0
2020-06-02 09:45:00,182.04,182.61,181.85,182.08,10845.0,182.04,182.61,181.85,182.08,10845.0
2020-06-02 09:50:00,182.0,182.6,182.0,182.25,5886.0,182.0,182.6,182.0,182.25,5886.0
2020-06-02 09:55:00,182.25,182.32,181.64,181.7,6158.0,182.25,182.32,181.64,181.7,6158.0
2020-06-02 10:00:00,181.78,182.45,181.73,182.19,28838.0,181.78,182.45,181.73,182.19,28838.0
2020-06-02 10:05:00,182.31,182.46,181.87,182.13,6761.0,182.31,182.46,181.87,182.13,6761.0
2020-06-02 10:10:00,182.12,182.26,181.93,182.26,4445.0,182.12,182.26,181.93,182.26,4445.0
2020-06-02 10:15:00,182.27,182.45,182.27,182.31,4100.0,182.27,182.45,182.27,182.31,4100.0
2020-06-02 10:20:00,182.34,182.85,182.33,182.79,12738.0,182.34,182.85,182.33,182.79,12738.0
2020-06-02 10:25:00,182.9,183.05,182.37,182.67,4127.0,182.9,183.05,182.37,182.67,4127.0
2020-06-02 10:30:00,182.42,182.82,182.4,182.43,5642.0,182.42,182.82,182.4,182.43,5642.0
2020-06-02 10:35:00,182.44,182.68,182.43,182.49,1100.0,182.44,182.68,182.43,182.49,1100.0
2020-06-02 10:40:00,182.56,182.57,181.68,181.74,9859.0,182.56,182.57,181.68,181.74,9859.0
2020-06-02 10:45:00,181.78,181.84,181.1,181.17,4987.0,181.78,181.84,181.1,181.17,4987.0
2020-06-02 10:50:00,181.18,181.38,180.98,181.38,2729.0,181.18,181.38,180.98,181.38,2729.0
2020-06-02 10:55:00,181.2,181.51,181.17,181.35,1664.0,181.2,181.51,181.17,181.35,1664.0
2020-06-02 11:00:00,181.31,181.34,180.66,181.0,5443.0,181.31,181.34,180.66,181.0,5443.0
2020-06-02 11:05:00,181.01,181.01,180.33,180.4,2227.0,181.01,181.01,180.33,180.4,2227.0
2020-06-02 11:10:00,180.38,180.56,179.84,180.05,3613.0,180.38,180.56,179.84,180.05,3613.0
2020-06-02 11:15:00,180.27,180.57,180.2,180.56,2056.0,180.27,180.57,180.2,180.56,2056.0
2020-06-02 11:20:00,180.64,180.66,180.38,180.45,5798.0,180.64,180.66,180.38,180.45,5798.0
2020-06-02 11:25:00,180.45,180.6,180.26,180.36,3745.0,180.45,180.6,180.26,180.36,3745.0
2020-06-02 11:30:00,180.18,180.59,180.17,180.44,7058.0,180.18,180.59,180.17,180.44,7058.0
2020-06-02 11:35:00,180.37,180.55,180.33,180.44,5783.0,180.37,180.55,180.33,180.44,5783.0
2020-06-02 11:40:00,180.44,180.58,180.39,180.49,3300.0,180.44,180.58,180.39,180.49,3300.0
2020-06-02 11:45:00,180.51,180.67,180.45,180.48,3538.0,180.51,180.67,180.45,180.48,3538.0
2020-06-02 11:50:00,180.32,180.32,179.83,179.99,8150.0,180.32,180.32,179.83,179.99,8150.0
2020-06-02 11:55:00,179.98,180.39,179.98,180.29,3599.0,179.98,180.39,179.98,180.29,3599.0
2020-06-02 12:00:00,180.44,181.02,180.36,180.84,4720.0,180.44,181.02,180.36,180.84,4720.0
2020-06-02 12:05:00,180.75,180.89,180.75,180.83,1449.0,180.75,180.89,180.75,180.83,1449.0
2020-06-02 12:10:00,180.92,181.01,180.88,180.9,3954.0,180.92,181.01,180.88,180.9,3954.0
2020-06-02 12:15:00,180.96,180.96,180.68,180.78,6944.0,180.96,180.96,180.68,180.78,6944.0
2020-06-02 12:20:00,180.86,180.88,180.61,180.61,9103.0,180.86,180.88,180.61,180.61,9103.0
2020-06-02 12:25:00,180.59,180.7,180.56,180.59,4258.0,180.59,180.7,180.56,180.59,4258.0
2020-06-02 12:30:00,180.57,180.73,180.44,180.44,4445.0,180.57,180.73,180.44,180.44,4445.0
2020-06-02 12:35:00,180.43,180.43,180.21,180.41,5854.0,180.43,180.43,180.21,180.41,5854.0
2020-06-02 12:40:00,180.39,180.45,180.29,180.44,3489.0,180.39,180.45,180.29,180.44,3489.0
2020-06-02 12:45:00,180.43,180.49,180.22,180.3,4186.0,180.43,180.49,180.22,180.3,4186.0
2020-06-02 12:50:00,180.34,180.44,180.28,180.28,2738.0,180.34,180.44,180.28,180.28,2738.0
2020-06-02 12:55:00,180.31,180.55,180.31,180.5,4898.0,180.31,180.55,180.31,180.5,4898.0
2020-06-02 13:00:00,180.41,180.59,180.37,180.5,3386.0,180.41,180.59,180.37,180.5,3386.0
2020-06-02 13:05:00,180.52,180.85,180.5,180.81,8456.0,180.52,180.85,180.5,180.81,8456.0
2020-06-02 13:10:00,180.82,180.96,180.71,180.72,12066.0,180.82,180.96,180.71,180.72,12066.0
2020-06-02 13:15:00,180.72,181.04,180.72,181.03,3337.0,180.72,181.04,180.72,181.03,3337.0
2020-06-02 13:20:00,181.02,181.13,181.02,181.07,3017.0,181.02,181.13,181.02,181.07,3017.0
2020-06-02 13:25:00,181.12,181.27,181.07,181.09,4953.0,181.12,181.27,181.07,181.09,4953.0
2020-06-02 13:30:00,181.11,181.31,181.06,181.3,3494.0,181.11,181.31,181.06,181.3,3494.0
2020-06-02 13:35:00,181.31,181.33,181.17,181.3,1789.0,181.31,181.33,181.17,181.3,1789.0
2020-06-02 13:40:00,181.34,181.57,181.34,181.52,2918.0,181.34,181.57,181.34,181.52,2918.0
2020-06-02 13:45:00,181.52,181.86,181.51,181.75,4616.0,181.52,181.86,181.51,181.75,4616.0
2020-06-02 13:50:00,181.75,182.02,181.7,181.94,1905.0,181.75,182.02,181.7,181.94,1905.0
2020-06-02 13:55:00,181.89,181.94,181.68,181.84,2400.0,181.89,181.94,181.68,181.84,2400.0
2020-06-02 14:00:00,181.77,182.08,181.77,181.8,2908.0,181.77,182.08,181.77,181.8,2908.0
2020-06-02 14:05:00,181.8,181.8,181.6,181.68,2180.0,181.8,181.8,181.6,181.68,2180.0
2020-06-02 14:10:00,181.73,181.81,181.62,181.63,1409.0,181.73,181.81,181.62,181.63,1409.0
2020-06-02 14:15:00,181.65,181.91,181.65,181.87,3203.0,181.65,181.91,181.65,181.87,3203.0
2020-06-02 14:20:00,181.92,182.03,181.9,182.0,2300.0,181.92,182.03,181.9,182.0,2300.0
2020-06-02 14:25:00,182.05,182.05,181.89,181.95,2309.0,182.05,182.05,181.89,181.95,2309.0
2020-06-02 14:30:00,181.93,182.04,181.61,181.61,3592.0,181.93,182.04,181.61,181.61,3592.0
2020-06-02 14:35:00,181.68,181.74,181.47,181.69,6499.0,181.68,181.74,181.47,181.69,6499.0
2020-06-02 14:40:00,181.73,182.08,181.73,182.08,2626.0,181.73,182.08,181.73,182.08,2626.0
2020-06-02 14:45:00,182.1,182.2,182.06,182.16,3405.0,182.1,182.2,182.06,182.16,3405.0
2020-06-02 14:50:00,182.28,182.29,182.03,182.03,3194.0,182.28,182.29,182.03,182.03,3194.0
2020-06-02 14:55:00,182.03,182.07,181.92,181.92,4263.0,182.03,182.07,181.92,181.92,4263.0
2020-06-02 15:00:00,182.0,182.1,181.94,182.02,2600.0,182.0,182.1,181.94,182.02,2600.0
2020-06-02 15:05:00,182.01,182.16,181.77,181.77,3820.0,182.01,182.16,181.77,181.77,3820.0
2020-06-02 15:10:00,181.83,182.03,181.79,182.0,3342.0,181.83,182.03,181.79,182.0,3342.0
2020-06-02 15:15:00,182.05,182.26,182.04,182.25,4682.0,182.05,182.26,182.04,182.25,4682.0
2020-06-02 15:20:00,182.23,182.38,181.93,182.06,6821.0,182.23,182.38,181.93,182.06,6821.0
2020-06-02 15:25:00,182.03,182.25,181.83,182.24,5700.0,182.03,182.25,181.83,182.24,5700.0
2020-06-02 15:30:00,182.25,182.27,182.03,182.05,8173.0,182.25,182.27,182.03,182.05,8173.0
2020-06-02 15:35:00,182.0,182.11,181.84,182.09,15146.0,182.0,182.11,181.84,182.09,15146.0
2020-06-02 15:40:00,182.11,182.56,182.04,182.56,12641.0,182.11,182.56,182.04,182.56,12641.0
2020-06-02 15:45:00,182.53,182.67,182.37,182.67,10915.0,182.53,182.67,182.37,182.67,10915.0
2020-06-02 15:50:00,182.77,183.01,182.36,182.58,34632.0,182.77,183.01,182.36,182.58,34632.0
2020-06-02 15:55:00,182.51,183.16,182.51,183.12,29815.0,182.51,183.16,182.51,183.12,29815.0
2020-06-03 09:30:00,184.0,184.16,182.76,183.48,16189.0,184.0,184.16,182.76,183.48,16189.0
2020-06-03 09:35:00,183.73,183.73,182.93,182.93,3831.0,183.73,183.73,182.93,182.93,3831.0
2020-06-03 09:40:00,182.92,182.92,182.34,182.52,3950.0,182.92,182.92,182.34,182.52,3950.0
2020-06-03 09:45:00,182.6,182.6,181.88,182.13,4910.0,182.6,182.6,181.88,182.13,4910.0
2020-06-03 09:50:00,182.05,182.81,181.99,182.81,4134.0,182.05,182.81,181.99,182.81,4134.0
2020-06-03 09:55:00,182.99,183.23,182.81,183.09,4809.0,182.99,183.23,182.81,183.09,4809.0
2020-06-03 10:00:00,183.27,183.42,183.11,183.16,10035.0,183.27,183.42,183.11,183.16,10035.0
2020-06-03 10:05:00,183.27,183.33,183.11,183.17,3562.0,183.27,183.33,183.11,183.17,3562.0
2020-06-03 10:10:00,183.06,183.06,182.44,182.62,4473.0,183.06,183.06,182.44,182.62,4473.0
2020-06-03 10:15:00,182.62,183.02,182.58,183.02,2910.0,182.62,183.02,182.58,183.02,2910.0
2020-06-03 10:20:00,182.87,182.93,182.45,182.5,3700.0,182.87,182.93,182.45,182.5,3700.0
2020-06-03 10:25:00,182.6,182.67,182.43,182.6,2983.0,182.6,182.67,182.43,182.6,2983.0
2020-06-03 10:30:00,182.76,182.95,182.76,182.92,762.0,182.76,182.95,182.76,182.92,762.0
2020-06-03 10:35:00,182.87,183.22,182.87,183.07,4054.0,182.87,183.22,182.87,183.07,4054.0
2020-06-03 10:40:00,183.08,183.3,182.94,183.3,4100.0,183.08,183.3,182.94,183.3,4100.0
2020-06-03 10:45:00,183.45,183.74,183.42,183.74,6549.0,183.45,183.74,183.42,183.74,6549.0
2020-06-03 10:50:00,183.81,184.31,183.73,184.27,6502.0,183.81,184.31,183.73,184.27,6502.0
2020-06-03 10:55:00,184.3,184.31,183.83,183.83,14592.0,184.3,184.31,183.83,183.83,14592.0
2020-06-03 11:00:00,183.81,184.2,183.72,184.14,5782.0,183.81,184.2,183.72,184.14,5782.0
2020-06-03 11:05:00,184.21,184.27,183.81,183.87,13814.0,184.21,184.27,183.81,183.87,13814.0
2020-06-03 11:10:00,183.95,184.12,183.74,184.12,4500.0,183.95,184.12,183.74,184.12,4500.0
2020-06-03 11:15:00,184.15,184.35,184.08,184.08,8197.0,184.15,184.35,184.08,184.08,8197.0
2020-06-03 11:20:00,184.12,184.17,183.9,184.11,2840.0,184.12,184.17,183.9,184.11,2840.0
2020-06-03 11:25:00,184.09,184.27,183.86,183.86,11624.0,184.09,184.27,183.86,183.86,11624.0
2020-06-03 11:30:00,183.86,184.19,183.72,184.16,4055.0,183.86,184.19,183.72,184.16,4055.0
2020-06-03 11:35:00,184.29,184.29,184.01,184.25,3491.0,184.29,184.29,184.01,184.25,3491.0
2020-06-03 11:40:00,184.14,184.29,183.95,183.97,3699.0,184.14,184.29,183.95,183.97,3699.0
2020-06-03 11:45:00,183.97,184.06,183.72,184.04,2825.0,183.97,184.06,183.72,184.04,2825.0
2020-06-03 11:50:00,184.08,184.08,183.93,184.08,4069.0,184.08,184.08,183.93,184.08,4069.0
2020-06-03 11:55:00,184.06,184.06,183.48,183.83,14305.0,184.06,184.06,183.48,183.83,14305.0
2020-06-03 12:00:00,183.78,183.98,183.75,183.93,5215.0,183.78,183.98,183.75,183.93,5215.0
2020-06-03 12:05:00,183.89,184.04,183.05,183.21,6297.0,183.89,184.04,183.05,183.21,6297.0
2020-06-03 12:10:00,183.21,183.39,183.09,183.29,10929.0,183.21,183.39,183.09,183.29,10929.0
2020-06-03 12:15:00,183.31,183.41,182.9,183.02,8329.0,183.31,183.41,182.9,183.02,8329.0
2020-06-03 12:20:00,183.09,183.29,183.04,183.05,6132.0,183.09,183.29,183.04,183.05,6132.0
2020-06-03 12:25:00,183.01,183.17,182.89,183.07,2020.0,183.01,183.17,182.89,183.07,2020.0
2020-06-03 12:30:00,183.14,183.37,183.06,183.37,3525.0,183.14,183.37,183.06,183.37,3525.0
2020-06-03 12:35:00,183.43,183.47,183.28,183.4,3300.0,183.43,183.47,183.28,183.4,3300.0
2020-06-03 12:40:00,183.37,183.41,183.22,183.28,2939.0,183.37,183.41,183.22,183.28,2939.0
2020-06-03 12:45:00,183.31,183.37,183.18,183.18,1100.0,183.31,183.37,183.18,183.18,1100.0
2020-06-03 12:50:00,183.18,183.27,182.89,182.93,3874.0,183.18,183.27,182.89,182.93,3874.0
2020-06-03 12:55:00,182.97,182.97,182.63,182.63,3036.0,182.97,182.97,182.63,182.63,3036.0
2020-06-03 13:00:00,182.7,182.98,182.61,182.98,1715.0,182.7,182.98,182.61,182.98,1715.0
2020-06-03 13:05:00,182.91,182.91,182.78,182.82,3285.0,182.91,182.91,182.78,182.82,3285.0
2020-06-03 13:10:00,182.8,183.01,182.77,183.01,1600.0,182.8,183.01,182.77,183.01,1600.0
2020-06-03 13:15:00,183.01,183.21,182.99,183.08,15007.0,183.01,183.21,182.99,183.08,15007.0
2020-06-03 13:20:00,183.08,183.37,183.03,183.37,18326.0,183.08,183.37,183.03,183.37,18326.0
2020-06-03 13:25:00,183.46,183.72,183.45,183.68,1645.0,183.46,183.72,183.45,183.68,1645.0
2020-06-03 13:30:00,183.72,183.72,183.5,183.56,5700.0,183.72,183.72,183.5,183.56,5700.0
2020-06-03 13:35:00,183.52,183.52,183.31,183.34,2414.0,183.52,183.52,183.31,183.34,2414.0
2020-06-03 13:40:00,183.38,183.43,183.32,183.34,3000.0,183.38,183.43,183.32,183.34,3000.0
2020-06-03 13:45:00,183.4,183.4,183.0,183.0,2497.0,183.4,183.4,183.0,183.0,2497.0
2020-06-03 13:50:00,182.92,183.06,182.76,183.06,3627.0,182.92,183.06,182.76,183.06,3627.0
2020-06-03 13:55:00,183.11,183.21,183.07,183.13,2398.0,183.11,183.21,183.07,183.13,2398.0
2020-06-03 14:00:00,183.16,183.55,183.08,183.55,1600.0,183.16,183.55,183.08,183.55,1600.0
2020-06-03 14:05:00,183.58,183.78,183.58,183.72,3575.0,183.58,183.78,183.58,183.72,3575.0
2020-06-03 14:10:00,183.76,183.76,183.61,183.63,2443.0,183.76,183.76,183.61,183.63,2443.0
2020-06-03 14:15:00,183.65,183.76,183.6,183.71,6252.0,183.65,183.76,183.6,183.71,6252.0
2020-06-03 14:20:00,183.71,183.88,183.71,183.81,2350.0,183.71,183.88,183.71,183.81,2350.0
2020-06-03 14:25:00,183.87,183.91,183.75,183.78,1900.0,183.87,183.91,183.75,183.78,1900.0
2020-06-03 14:30:00,183.69,183.92,183.69,183.91,4243.0,183.69,183.92,183.69,183.91,4243.0
2020-06-03 14:35:00,183.88,183.97,183.85,183.95,2748.0,183.88,183.97,183.85,183.95,2748.0
2020-06-03 14:40:00,183.92,183.92,183.72,183.84,4015.0,183.92,183.92,183.72,183.84,4015.0
2020-06-03 14:45:00,183.85,183.92,183.73,183.89,2490.0,183.85,183.92,183.73,183.89,2490.0
2020-06-03 14:50:00,183.89,184.15,183.83,184.1,20394.0,183.89,184.15,183.83,184.1,20394.0
2020-06-03 14:55:00,184.08,184.08,183.74,183.75,3020.0,184.08,184.08,183.74,183.75,3020.0
2020-06-03 15:00:00,183.63,183.7,183.36,183.36,1900.0,183.63,183.7,183.36,183.36,1900.0
2020-06-03 15:05:00,183.38,183.5,183.38,183.47,1800.0,183.38,183.5,183.38,183.47,1800.0
2020-06-03 15:10:00,183.47,183.58,183.39,183.49,6312.0,183.47,183.58,183.39,183.49,6312.0
2020-06-03 15:15:00,183.45,183.45,183.28,183.38,3599.0,183.45,183.45,183.28,183.38,3599.0
2020-06-03 15:20:00,183.33,183.62,183.29,183.62,3047.0,183.33,183.62,183.29,183.62,3047.0
2020-06-03 15:25:00,183.63,183.97,183.63,183.96,3269.0,183.63,183.97,183.63,183.96,3269.0
2020-06-03 15:30:00,183.93,183.93,183.7,183.75,6807.0,183.93,183.93,183.7,183.75,6807.0
2020-06-03 15:35:00,183.74,183.94,183.68,183.92,4670.0,183.74,183.94,183.68,183.92,4670.0
2020-06-03 15:40:00,183.98,184.27,183.98,184.21,4321.0,183.98,184.27,183.98,184.21,4321.0
2020-06-03 15:45:00,184.18,184.44,184.06,184.42,8241.0,184.18,184.44,184.06,184.42,8241.0
2020-06-03 15:50:00,184.54,184.54,183.83,183.94,22930.0,184.54,184.54,183.83,183.94,22930.0
2020-06-03 15:55:00,183.99,184.22,183.83,184.11,32792.0,183.99,184.22,183.83,184.11,32792.0
2020-06-04 09:30:00,183.31,183.31,182.29,182.5,8903.0,183.31,183.31,182.29,182.5,8903.0
2020-06-04 09:35:00,182.58,183.33,182.3,183.29,4322.0,182.58,183.33,182.3,183.29,4322.0
2020-06-04 09:40:00,183.86,183.91,183.5,183.62,800.0,183.86,183.91,183.5,183.62,800.0
2020-06-04 09:45:00,183.39,183.96,183.14,183.84,2800.0,183.39,183.96,183.14,183.84,2800.0
2020-06-04 09:50:00,184.0,184.49,183.57,184.02,5721.0,184.0,184.49,183.57,184.02,5721.0
2020-06-04 09:55:00,183.93,184.2,183.61,183.98,14842.0,183.93,184.2,183.61,183.98,14842.0
2020-06-04 10:00:00,183.17,183.33,182.94,182.94,77214.0,183.17,183.33,182.94,182.94,77214.0
2020-06-04 10:05:00,182.98,183.31,182.81,183.1,25663.0,182.98,183.31,182.81,183.1,25663.0
2020-06-04 10:10:00,183.14,183.2,182.48,182.84,1800.0,183.14,183.2,182.48,182.84,1800.0
2020-06-04 10:15:00,183.04,183.04,182.59,182.62,7729.0,183.04,183.04,182.59,182.62,7729.0
2020-06-04 10:20:00,182.51,182.87,182.33,182.68,6171.0,182.51,182.87,182.33,182.68,6171.0
2020-06-04 10:25:00,182.67,182.75,182.29,182.57,5799.0,182.67,182.75,182.29,182.57,5799.0
2020-06-04 10:30:00,182.5,182.75,182.12,182.41,7900.0,182.5,182.75,182.12,182.41,7900.0
2020-06-04 10:35:00,182.3,182.54,181.96,182.54,4331.0,182.3,182.54,181.96,182.54,4331.0
2020-06-04 10:40:00,182.61,182.61,182.15,182.22,5122.0,182.61,182.61,182.15,182.22,5122.0
2020-06-04 10:45:00,182.14,182.34,181.88,182.2,3429.0,182.14,182.34,181.88,182.2,3429.0
2020-06-04 10:50:00,182.22,182.22,182.01,182.05,1700.0,182.22,182.22,182.01,182.05,1700.0
2020-06-04 10:55:00,182.03,182.07,181.68,182.02,4230.0,182.03,182.07,181.68,182.02,4230.0
2020-06-04 11:00:00,182.02,182.09,181.48,181.63,2607.0,182.02,182.09,181.48,181.63,2607.0
2020-06-04 11:05:00,181.54,181.56,181.22,181.32,1507.0,181.54,181.56,181.22,181.32,1507.0
2020-06-04 11:10:00,181.23,181.23,180.61,180.69,2850.0,181.23,181.23,180.61,180.69,2850.0
2020-06-04 11:15:00,180.67,180.67,180.2,180.58,2375.0,180.67,180.67,180.2,180.58,2375.0
2020-06-04 11:20:00,180.81,180.94,180.63,180.88,2600.0,180.81,180.94,180.63,180.88,2600.0
2020-06-04 11:25:00,180.56,180.69,180.34,180.65,2965.0,180.56,180.69,180.34,180.65,2965.0
2020-06-04 11:30:00,180.55,181.18,180.54,181.18,2200.0,180.55,181.18,180.54,181.18,2200.0
2020-06-04 11:35:00,181.18,181.23,180.95,181.1,4800.0,181.18,181.23,180.95,181.1,4800.0
2020-06-04 11:40:00,181.25,181.33,180.83,180.95,1100.0,181.25,181.33,180.83,180.95,1100.0
2020-06-04 11:45:00,181.0,181.05,180.95,180.96,1478.0,181.0,181.05,180.95,180.96,1478.0
2020-06-04 11:50:00,180.86,181.19,180.86,181.19,1350.0,180.86,181.19,180.86,181.19,1350.0
2020-06-04 11:55:00,181.09,181.51,181.09,181.32,1556.0,181.09,181.51,181.09,181.32,1556.0
2020-06-04 12:00:00,181.37,181.38,181.37,181.38,308.0,181.37,181.38,181.37,181.38,308.0
2020-06-04 12:05:00,181.21,181.44,181.18,181.35,732.0,181.21,181.44,181.18,181.35,732.0
2020-06-04 12:10:00,181.43,181.43,181.24,181.43,2795.0,181.43,181.43,181.24,181.43,2795.0
2020-06-04 12:15:00,181.31,181.47,181.26,181.47,1096.0,181.31,181.47,181.26,181.47,1096.0
2020-06-04 12:20:00,181.47,181.75,181.47,181.6,903.0,181.47,181.75,181.47,181.6,903.0
2020-06-04 12:25:00,181.6,181.8,181.43,181.48,1046.0,181.6,181.8,181.43,181.48,1046.0
2020-06-04 12:30:00,181.27,181.42,181.0,181.19,1418.0,181.27,181.42,181.0,181.19,1418.0
2020-06-04 12:35:00,181.27,181.51,181.27,181.41,902.0,181.27,181.51,181.27,181.41,902.0
2020-06-04 12:40:00,181.36,181.6,181.3,181.42,1612.0,181.36,181.6,181.3,181.42,1612.0
2020-06-04 12:45:00,181.42,181.46,181.37,181.41,1300.0,181.42,181.46,181.37,181.41,1300.0
2020-06-04 12:50:00,181.53,181.57,181.39,181.39,1500.0,181.53,181.57,181.39,181.39,1500.0
2020-06-04 12:55:00,181.49,181.49,181.0,181.0,1300.0,181.49,181.49,181.0,181.0,1300.0
2020-06-04 13:00:00,181.09,181.25,181.09,181.22,1700.0,181.09,181.25,181.09,181.22,1700.0
2020-06-04 13:05:00,181.18,181.38,181.13,181.25,2462.0,181.18,181.38,181.13,181.25,2462.0
2020-06-04 13:10:00,181.3,181.39,181.19,181.36,2200.0,181.3,181.39,181.19,181.36,2200.0
2020-06-04 13:15:00,181.3,181.69,181.29,181.59,7513.0,181.3,181.69,181.29,181.59,7513.0
2020-06-04 13:20:00,181.5,181.51,181.36,181.41,1400.0,181.5,181.51,181.36,181.41,1400.0
2020-06-04 13:25:00,181.3,181.43,181.27,181.43,2400.0,181.3,181.43,181.27,181.43,2400.0
2020-06-04 13:30:00,181.44,181.86,181.42,181.68,2193.0,181.44,181.86,181.42,181.68,2193.0
2020-06-04 13:35:00,181.64,181.7,181.52,181.69,1116.0,181.64,181.7,181.52,181.69,1116.0
2020-06-04 13:40:00,181.79,182.02,181.79,182.02,645.0,181.79,182.02,181.79,182.02,645.0
2020-06-04 13:45:00,182.16,182.16,182.16,182.16,100.0,182.16,182.16,182.16,182.16,100.0
2020-06-04 13:50:00,182.11,182.23,181.92,182.23,1900.0,182.11,182.23,181.92,182.23,1900.0
2020-06-04 13:55:00,182.1,182.14,181.99,182.11,1111.0,182.1,182.14,181.99,182.11,1111.0
2020-06-04 14:00:00,182.0,182.28,182.0,182.15,1505.0,182.0,182.28,182.0,182.15,1505.0
2020-06-04 14:05:00,182.08,182.08,181.88,181.88,800.0,182.08,182.08,181.88,181.88,800.0
2020-06-04 14:10:00,181.95,182.06,181.79,182.06,2158.0,181.95,182.06,181.79,182.06,2158.0
2020-06-04 14:15:00,182.0,182.05,181.77,181.77,2071.0,182.0,182.05,181.77,181.77,2071.0
2020-06-04 14:20:00,181.78,181.9,181.77,181.79,1000.0,181.78,181.9,181.77,181.79,1000.0
2020-06-04 14:25:00,181.85,181.91,181.7,181.82,2194.0,181.85,181.91,181.7,181.82,2194.0
2020-06-04 14:30:00,181.73,181.73,181.21,181.21,2041.0,181.73,181.73,181.21,181.21,2041.0
2020-06-04 14:35:00,181.29,181.38,181.27,181.29,1700.0,181.29,181.38,181.27,181.29,1700.0
2020-06-04 14:40:00,181.38,181.45,181.25,181.3,4164.0,181.38,181.45,181.25,181.3,4164.0
2020-06-04 14:45:00,181.26,181.46,181.13,181.34,900.0,181.26,181.46,181.13,181.34,900.0
2020-06-04 14:50:00,181.15,181.48,181.14,181.43,3477.0,181.15,181.48,181.14,181.43,3477.0
2020-06-04 14:55:00,181.33,181.41,180.81,181.06,4579.0,181.33,181.41,180.81,181.06,4579.0
2020-06-04 15:00:00,180.89,181.12,180.85,181.0,2144.0,180.89,181.12,180.85,181.0,2144.0
2020-06-04 15:05:00,181.05,181.05,180.76,180.76,2329.0,181.05,181.05,180.76,180.76,2329.0
2020-06-04 15:10:00,180.74,180.92,180.69,180.89,2645.0,180.74,180.92,180.69,180.89,2645.0
2020-06-04 15:15:00,180.75,181.22,180.56,181.2,4147.0,180.75,181.22,180.56,181.2,4147.0
2020-06-04 15:20:00,181.22,181.45,181.15,181.41,2923.0,181.22,181.45,181.15,181.41,2923.0
2020-06-04 15:25:00,181.5,181.59,181.39,181.39,1460.0,181.5,181.59,181.39,181.39,1460.0
2020-06-04 15:30:00,181.21,181.51,181.2,181.51,4229.0,181.21,181.51,181.2,181.51,4229.0
2020-06-04 15:35:00,181.51,181.81,181.39,181.52,4815.0,181.51,181.81,181.39,181.52,4815.0
2020-06-04 15:40:00,181.45,181.69,181.33,181.51,8140.0,181.45,181.69,181.33,181.51,8140.0
2020-06-04 15:45:00,181.51,182.22,181.46,182.22,9617.0,181.51,182.22,181.46,182.22,9617.0
2020-06-04 15:50:00,182.38,182.38,181.39,182.01,20923.0,182.38,182.38,181.39,182.01,20923.0
2020-06-04 15:55:00,182.08,182.56,182.08,182.46,42320.0,182.08,182.56,182.08,182.46,42320.0
2020-06-05 09:30:00,182.09,182.15,179.01,179.26,30474.0,182.09,182.15,179.01,179.26,30474.0
2020-06-05 09:35:00,179.09,181.9,179.09,181.59,9385.0,179.09,181.9,179.09,181.59,9385.0
2020-06-05 09:40:00,181.42,182.5,181.24,182.05,10060.0,181.42,182.5,181.24,182.05,10060.0
2020-06-05 09:45:00,182.29,182.5,181.08,181.74,18317.0,182.29,182.5,181.08,181.74,18317.0
2020-06-05 09:50:00,181.91,182.5,181.5,182.44,13160.0,181.91,182.5,181.5,182.44,13160.0
2020-06-05 09:55:00,182.22,182.54,181.83,182.33,14687.0,182.22,182.54,181.83,182.33,14687.0
2020-06-05 10:00:00,182.13,182.52,181.94,181.97,12691.0,182.13,182.52,181.94,181.97,12691.0
2020-06-05 10:05:00,182.15,182.5,181.73,181.9,4266.0,182.15,182.5,181.73,181.9,4266.0
2020-06-05 10:10:00,181.97,182.76,181.97,182.76,3116.0,181.97,182.76,181.97,182.76,3116.0
2020-06-05 10:15:00,182.58,182.78,182.21,182.58,5000.0,182.58,182.78,182.21,182.58,5000.0
2020-06-05 10:20:00,182.81,182.85,182.34,182.85,26122.0,182.81,182.85,182.34,182.85,26122.0
2020-06-05 10:25:00,182.99,183.41,182.96,183.05,4006.0,182.99,183.41,182.96,183.05,4006.0
2020-06-05 10:30:00,183.4,183.42,183.01,183.22,2000.0,183.4,183.42,183.01,183.22,2000.0
2020-06-05 10:35:00,183.41,183.57,183.14,183.57,5154.0,183.41,183.57,183.14,183.57,5154.0
2020-06-05 10:40:00,183.48,183.65,182.86,182.87,3108.0,183.48,183.65,182.86,182.87,3108.0
2020-06-05 10:45:00,182.96,183.07,182.72,182.81,5050.0,182.96,183.07,182.72,182.81,5050.0
2020-06-05 10:50:00,182.69,183.46,182.49,183.46,6858.0,182.69,183.46,182.49,183.46,6858.0
2020-06-05 10:55:00,183.31,183.6,183.24,183.47,5805.0,183.31,183.6,183.24,183.47,5805.0
2020-06-05 11:00:00,183.53,183.59,183.12,183.59,8584.0,183.53,183.59,183.12,183.59,8584.0
2020-06-05 11:05:00,183.57,183.64,183.29,183.38,4160.0,183.57,183.64,183.29,183.38,4160.0
2020-06-05 11:10:00,183.28,183.28,182.81,182.85,12359.0,183.28,183.28,182.81,182.85,12359.0
2020-06-05 11:15:00,182.81,182.98,182.45,182.98,7301.0,182.81,182.98,182.45,182.98,7301.0
2020-06-05 11:20:00,182.93,184.0,182.86,184.0,8343.0,182.93,184.0,182.86,184.0,8343.0
2020-06-05 11:25:00,184.11,184.11,183.61,183.74,4197.0,184.11,184.11,183.61,183.74,4197.0
2020-06-05 11:30:00,183.99,184.42,183.91,183.91,12948.0,183.99,184.42,183.91,183.91,12948.0
2020-06-05 11:35:00,183.93,184.06,183.24,183.58,9389.0,183.93,184.06,183.24,183.58,9389.0
2020-06-05 11:40:00,183.77,183.77,183.11,183.3,5534.0,183.77,183.77,183.11,183.3,5534.0
2020-06-05 11:45:00,183.24,183.53,183.05,183.28,11818.0,183.24,183.53,183.05,183.28,11818.0
2020-06-05 11:50:00,183.22,183.65,183.21,183.25,10189.0,183.22,183.65,183.21,183.25,10189.0
2020-06-05 11:55:00,183.26,183.46,182.91,182.91,7096.0,183.26,183.46,182.91,182.91,7096.0
2020-06-05 12:00:00,183.01,183.15,182.74,182.86,32210.0,183.01,183.15,182.74,182.86,32210.0
2020-06-05 12:05:00,183.0,183.0,182.45,182.57,41334.0,183.0,183.0,182.45,182.57,41334.0
2020-06-05 12:10:00,182.74,182.77,182.48,182.62,33788.0,182.74,182.77,182.48,182.62,33788.0
2020-06-05 12:15:00,182.6,183.16,182.6,182.9,20386.0,182.6,183.16,182.6,182.9,20386.0
2020-06-05 12:20:00,182.97,183.48,182.97,183.48,6466.0,182.97,183.48,182.97,183.48,6466.0
2020-06-05 12:25:00,183.46,183.64,183.35,183.57,11711.0,183.46,183.64,183.35,183.57,11711.0
2020-06-05 12:30:00,183.6,184.21,183.55,184.21,4408.0,183.6,184.21,183.55,184.21,4408.0
2020-06-05 12:35:00,184.15,184.21,183.99,184.09,3610.0,184.15,184.21,183.99,184.09,3610.0
2020-06-05 12:40:00,184.09,184.12,183.67,183.68,4626.0,184.09,184.12,183.67,183.68,4626.0
2020-06-05 12:45:00,183.79,183.88,183.46,183.55,7344.0,183.79,183.88,183.46,183.55,7344.0
2020-06-05 12:50:00,183.47,183.55,183.09,183.3,5122.0,183.47,183.55,183.09,183.3,5122.0
2020-06-05 12:55:00,183.34,183.46,183.19,183.24,10802.0,183.34,183.46,183.19,183.24,10802.0
2020-06-05 13:00:00,183.25,183.35,182.7,182.85,7328.0,183.25,183.35,182.7,182.85,7328.0
2020-06-05 13:05:00,182.91,183.25,182.77,183.12,23668.0,182.91,183.25,182.77,183.12,23668.0
2020-06-05 13:10:00,183.11,183.46,183.07,183.22,18965.0,183.11,183.46,183.07,183.22,18965.0
2020-06-05 13:15:00,183.2,183.3,182.97,183.06,12994.0,183.2,183.3,182.97,183.06,12994.0
2020-06-05 13:20:00,183.04,183.15,182.86,183.05,11002.0,183.04,183.15,182.86,183.05,11002.0
2020-06-05 13:25:00,183.1,183.27,182.95,183.07,18166.0,183.1,183.27,182.95,183.07,18166.0
2020-06-05 13:30:00,183.12,183.23,182.81,182.83,10635.0,183.12,183.23,182.81,182.83,10635.0
2020-06-05 13:35:00,182.84,182.84,182.57,182.7,13704.0,182.84,182.84,182.57,182.7,13704.0
2020-06-05 13:40:00,182.7,182.85,182.55,182.55,6747.0,182.7,182.85,182.55,182.55,6747.0
2020-06-05 13:45:00,182.55,182.59,182.23,182.49,9948.0,182.55,182.59,182.23,182.49,9948.0
2020-06-05 13:50:00,182.49,182.7,182.45,182.7,14308.0,182.49,182.7,182.45,182.7,14308.0
2020-06-05 13:55:00,182.68,182.93,182.67,182.78,8688.0,182.68,182.93,182.67,182.78,8688.0
2020-06-05 14:00:00,182.67,183.15,182.67,183.12,7815.0,182.67,183.15,182.67,183.12,7815.0
2020-06-05 14:05:00,183.09,183.1,182.85,183.02,11103.0,183.09,183.1,182.85,183.02,11103.0
2020-06-05 14:10:00,183.03,183.17,182.98,183.02,20412.0,183.03,183.17,182.98,183.02,20412.0
2020-06-05 14:15:00,183.05,183.05,182.9,182.98,5957.0,183.05,183.05,182.9,182.98,5957.0
2020-06-05 14:20:00,182.95,183.22,182.8,183.22,11415.0,182.95,183.22,182.8,183.22,11415.0
2020-06-05 14:25:00,183.17,183.2,182.77,182.95,10460.0,183.17,183.2,182.77,182.95,10460.0
2020-06-05 14:30:00,182.92,183.08,182.68,182.69,7984.0,182.92,183.08,182.68,182.69,7984.0
2020-06-05 14:35:00,182.67,182.77,182.49,182.72,12353.0,182.67,182.77,182.49,182.72,12353.0
2020-06-05 14:40:00,182.72,182.92,182.72,182.81,7802.0,182.72,182.92,182.72,182.81,7802.0
2020-06-05 14:45:00,182.83,182.92,182.76,182.78,7971.0,182.83,182.92,182.76,182.78,7971.0
2020-06-05 14:50:00,182.84,182.95,182.76,182.81,13217.0,182.84,182.95,182.76,182.81,13217.0
2020-06-05 14:55:00,182.77,182.91,182.68,182.8,2267.0,182.77,182.91,182.68,182.8,2267.0
2020-06-05 15:00:00,182.79,182.9,182.69,182.77,4712.0,182.79,182.9,182.69,182.77,4712.0
2020-06-05 15:05:00,182.82,182.87,182.6,182.86,3150.0,182.82,182.87,182.6,182.86,3150.0
2020-06-05 15:10:00,182.89,182.95,182.72,182.89,8397.0,182.89,182.95,182.72,182.89,8397.0
2020-06-05 15:15:00,182.94,183.23,182.84,183.11,10894.0,182.94,183.23,182.84,183.11,10894.0
2020-06-05 15:20:00,183.07,183.39,183.07,183.27,16513.0,183.07,183.39,183.07,183.27,16513.0
2020-06-05 15:25:00,183.24,183.74,183.17,183.58,10740.0,183.24,183.74,183.17,183.58,10740.0
2020-06-05 15:30:00,183.6,183.67,183.27,183.27,9205.0,183.6,183.67,183.27,183.27,9205.0
2020-06-05 15:35:00,183.32,183.68,183.31,183.63,35101.0,183.32,183.68,183.31,183.63,35101.0
2020-06-05 15:40:00,183.61,183.63,182.82,183.21,25378.0,183.61,183.63,182.82,183.21,25378.0
2020-06-05 15:45:00,183.12,183.16,182.59,183.0,15112.0,183.12,183.16,182.59,183.0,15112.0
2020-06-05 15:50:00,182.97,183.17,182.66,183.13,40208.0,182.97,183.17,182.66,183.13,40208.0
2020-06-05 15:55:00,183.15,183.16,182.67,182.98,83083.0,183.15,183.16,182.67,182.98,83083.0
2020-06-08 09:30:00,180.71,181.23,180.2,181.17,25706.0,180.71,181.23,180.2,181.17,25706.0
2020-06-08 09:35:00,181.08,181.89,180.83,181.44,5900.0,181.08,181.89,180.83,181.44,5900.0
2020-06-08 09:40:00,180.88,181.76,180.84,181.76,3756.0,180.88,181.76,180.84,181.76,3756.0
2020-06-08 09:45:00,181.48,182.1,181.45,181.83,6688.0,181.48,182.1,181.45,181.83,6688.0
2020-06-08 09:50:00,181.59,182.49,181.41,182.25,11700.0,181.59,182.49,181.41,182.25,11700.0
2020-06-08 09:55:00,182.43,182.43,181.76,181.94,15811.0,182.43,182.43,181.76,181.94,15811.0
2020-06-08 10:00:00,181.82,181.82,180.3,180.36,12734.0,181.82,181.82,180.3,180.36,12734.0
2020-06-08 10:05:00,180.35,180.39,179.82,180.19,8143.0,180.35,180.39,179.82,180.19,8143.0
2020-06-08 10:10:00,180.21,180.61,180.08,180.08,5140.0,180.21,180.61,180.08,180.08,5140.0
2020-06-08 10:15:00,179.81,180.26,179.81,179.93,5074.0,179.81,180.26,179.81,179.93,5074.0
2020-06-08 10:20:00,180.03,181.08,180.03,181.0,3802.0,180.03,181.08,180.03,181.0,3802.0
2020-06-08 10:25:00,181.11,181.94,181.1,181.94,2350.0,181.11,181.94,181.1,181.94,2350.0
2020-06-08 10:30:00,181.81,182.34,181.81,182.27,4806.0,181.81,182.34,181.81,182.27,4806.0
2020-06-08 10:35:00,182.3,182.55,182.1,182.12,8418.0,182.3,182.55,182.1,182.12,8418.0
2020-06-08 10:40:00,182.29,182.73,182.29,182.49,4670.0,182.29,182.73,182.29,182.49,4670.0
2020-06-08 10:45:00,182.73,183.13,182.54,182.54,5112.0,182.73,183.13,182.54,182.54,5112.0
2020-06-08 10:50:00,182.67,182.86,182.52,182.52,7959.0,182.67,182.86,182.52,182.52,7959.0
2020-06-08 10:55:00,182.59,182.62,182.31,182.43,2995.0,182.59,182.62,182.31,182.43,2995.0
2020-06-08 11:00:00,182.57,182.78,182.41,182.46,3297.0,182.57,182.78,182.41,182.46,3297.0
2020-06-08 11:05:00,182.57,182.88,182.57,182.72,3307.0,182.57,182.88,182.57,182.72,3307.0
2020-06-08 11:10:00,182.8,182.81,182.44,182.45,3300.0,182.8,182.81,182.44,182.45,3300.0
2020-06-08 11:15:00,182.45,183.02,182.39,182.66,2807.0,182.45,183.02,182.39,182.66,2807.0
2020-06-08 11:20:00,182.67,183.85,182.67,183.48,13677.0,182.67,183.85,182.67,183.48,13677.0
2020-06-08 11:25:00,183.42,183.73,182.92,182.92,3918.0,183.42,183.73,182.92,182.92,3918.0
2020-06-08 11:30:00,183.08,183.15,182.8,183.15,3700.0,183.08,183.15,182.8,183.15,3700.0
2020-06-08 11:35:00,182.98,183.06,182.7,182.75,2052.0,182.98,183.06,182.7,182.75,2052.0
2020-06-08 11:40:00,182.83,182.88,182.62,182.67,1700.0,182.83,182.88,182.62,182.67,1700.0
2020-06-08 11:45:00,182.77,183.15,182.77,183.15,1337.0,182.77,183.15,182.77,183.15,1337.0
2020-06-08 11:50:00,183.1,183.11,182.89,183.11,1600.0,183.1,183.11,182.89,183.11,1600.0
2020-06-08 11:55:00,183.06,183.32,182.96,183.23,5257.0,183.06,183.32,182.96,183.23,5257.0
2020-06-08 12:00:00,183.33,183.33,182.84,182.84,2701.0,183.33,183.33,182.84,182.84,2701.0
2020-06-08 12:05:00,182.91,183.25,182.86,183.25,1072.0,182.91,183.25,182.86,183.25,1072.0
2020-06-08 12:10:00,183.36,183.68,183.28,183.5,6805.0,183.36,183.68,183.28,183.5,6805.0
2020-06-08 12:15:00,183.59,183.71,183.55,183.66,1006.0,183.59,183.71,183.55,183.66,1006.0
2020-06-08 12:20:00,183.74,183.99,183.69,183.99,3222.0,183.74,183.99,183.69,183.99,3222.0
2020-06-08 12:25:00,183.91,183.95,183.78,183.88,4208.0,183.91,183.95,183.78,183.88,4208.0
2020-06-08 12:30:00,184.15,184.35,184.15,184.33,1081.0,184.15,184.35,184.15,184.33,1081.0
2020-06-08 12:35:00,184.28,184.58,184.28,184.58,3717.0,184.28,184.58,184.28,184.58,3717.0
2020-06-08 12:40:00,184.55,184.83,184.55,184.76,3391.0,184.55,184.83,184.55,184.76,3391.0
2020-06-08 12:45:00,184.68,184.7,184.4,184.61,6173.0,184.68,184.7,184.4,184.61,6173.0
2020-06-08 12:50:00,184.65,184.65,184.42,184.44,3193.0,184.65,184.65,184.42,184.44,3193.0
2020-06-08 12:55:00,184.53,184.65,184.43,184.59,6378.0,184.53,184.65,184.43,184.59,6378.0
2020-06-08 13:00:00,184.63,184.69,184.41,184.48,3000.0,184.63,184.69,184.41,184.48,3000.0
2020-06-08 13:05:00,184.47,184.78,184.45,184.74,2744.0,184.47,184.78,184.45,184.74,2744.0
2020-06-08 13:10:00,184.69,184.97,184.63,184.86,3934.0,184.69,184.97,184.63,184.86,3934.0
2020-06-08 13:15:00,184.86,185.08,184.8,184.95,6452.0,184.86,185.08,184.8,184.95,6452.0
2020-06-08 13:20:00,185.0,185.04,184.95,185.04,1231.0,185.0,185.04,184.95,185.04,1231.0
2020-06-08 13:25:00,184.93,184.99,184.89,184.95,3752.0,184.93,184.99,184.89,184.95,3752.0
2020-06-08 13:30:00,184.96,185.13,184.87,185.13,3987.0,184.96,185.13,184.87,185.13,3987.0
2020-06-08 13:35:00,185.26,185.45,185.16,185.45,4170.0,185.26,185.45,185.16,185.45,4170.0
2020-06-08 13:40:00,185.42,185.44,185.16,185.25,5857.0,185.42,185.44,185.16,185.25,5857.0
2020-06-08 13:45:00,185.3,185.31,185.05,185.13,3945.0,185.3,185.31,185.05,185.13,3945.0
2020-06-08 13:50:00,185.15,185.5,185.09,185.5,3195.0,185.15,185.5,185.09,185.5,3195.0
2020-06-08 13:55:00,185.44,185.49,185.34,185.44,4000.0,185.44,185.49,185.34,185.44,4000.0
2020-06-08 14:00:00,185.54,185.59,185.41,185.56,4300.0,185.54,185.59,185.41,185.56,4300.0
2020-06-08 14:05:00,185.52,185.84,185.48,185.82,2806.0,185.52,185.84,185.48,185.82,2806.0
2020-06-08 14:10:00,185.89,186.0,185.53,185.53,7872.0,185.89,186.0,185.53,185.53,7872.0
2020-06-08 14:15:00,185.52,185.99,185.52,185.99,2500.0,185.52,185.99,185.52,185.99,2500.0
2020-06-08 14:20:00,185.98,186.0,185.9,186.0,4074.0,185.98,186.0,185.9,186.0,4074.0
2020-06-08 14:25:00,186.08,186.14,186.02,186.09,4149.0,186.08,186.14,186.02,186.09,4149.0
2020-06-08 14:30:00,186.14,186.17,186.03,186.12,3505.0,186.14,186.17,186.03,186.12,3505.0
2020-06-08 14:35:00,186.17,186.45,186.17,186.41,5242.0,186.17,186.45,186.17,186.41,5242.0
2020-06-08 14:40:00,186.45,186.45,186.06,186.16,17805.0,186.45,186.45,186.06,186.16,17805.0
2020-06-08 14:45:00,186.14,186.48,186.14,186.37,4939.0,186.14,186.48,186.14,186.37,4939.0
2020-06-08 14:50:00,186.36,186.63,186.35,186.5,4778.0,186.36,186.63,186.35,186.5,4778.0
2020-06-08 14:55:00,186.51,186.61,186.49,186.61,4414.0,186.51,186.61,186.49,186.61,4414.0
2020-06-08 15:00:00,186.53,186.54,186.34,186.44,8117.0,186.53,186.54,186.34,186.44,8117.0
2020-06-08 15:05:00,186.52,186.56,186.38,186.48,7078.0,186.52,186.56,186.38,186.48,7078.0
2020-06-08 15:10:00,186.54,186.55,186.32,186.48,5198.0,186.54,186.55,186.32,186.48,5198.0
2020-06-08 15:15:00,186.49,186.71,186.37,186.71,6481.0,186.49,186.71,186.37,186.71,6481.0
2020-06-08 15:20:00,186.74,186.77,186.58,186.59,7716.0,186.74,186.77,186.58,186.59,7716.0
2020-06-08 15:25:00,186.6,186.67,186.33,186.42,10402.0,186.6,186.67,186.33,186.42,10402.0
2020-06-08 15:30:00,186.42,186.68,186.18,186.27,7321.0,186.42,186.68,186.18,186.27,7321.0
2020-06-08 15:35:00,186.37,186.72,186.25,186.72,9092.0,186.37,186.72,186.25,186.72,9092.0
2020-06-08 15:40:00,186.65,186.96,186.65,186.91,13883.0,186.65,186.96,186.65,186.91,13883.0
2020-06-08 15:45:00,186.94,187.09,186.86,187.05,17852.0,186.94,187.09,186.86,187.05,17852.0
2020-06-08 15:50:00,187.34,187.59,187.19,187.36,41516.0,187.34,187.59,187.19,187.36,41516.0
2020-06-08 15:55:00,187.3,187.54,186.51,186.81,131757.0,187.3,187.54,186.51,186.81,131757.0
2020-06-09 09:30:00,186.91,188.21,186.91,187.32,20890.0,186.91,188.21,186.91,187.32,20890.0
2020-06-09 09:35:00,187.49,187.49,186.4,187.32,3421.0,187.49,187.49,186.4,187.32,3421.0
2020-06-09 09:40:00,187.12,188.23,187.12,187.98,4353.0,187.12,188.23,187.12,187.98,4353.0
2020-06-09 09:45:00,188.14,188.14,187.46,187.55,2219.0,188.14,188.14,187.46,187.55,2219.0
2020-06-09 09:50:00,187.75,188.25,187.75,188.14,4612.0,187.75,188.25,187.75,188.14,4612.0
2020-06-09 09:55:00,188.05,188.42,187.34,187.34,4275.0,188.05,188.42,187.34,187.34,4275.0
2020-06-09 10:00:00,187.61,187.61,186.68,187.2,12504.0,187.61,187.61,186.68,187.2,12504.0
2020-06-09 10:05:00,187.02,187.24,186.85,187.04,14249.0,187.02,187.24,186.85,187.04,14249.0
2020-06-09 10:10:00,187.18,187.39,186.23,186.23,12082.0,187.18,187.39,186.23,186.23,12082.0
2020-06-09 10:15:00,186.24,187.11,186.18,187.0,6811.0,186.24,187.11,186.18,187.0,6811.0
2020-06-09 10:20:00,187.07,187.31,186.89,186.95,3375.0,187.07,187.31,186.89,186.95,3375.0
2020-06-09 10:25:00,186.89,187.15,186.78,187.03,7295.0,186.89,187.15,186.78,187.03,7295.0
2020-06-09 10:30:00,187.05,187.64,187.05,187.64,1954.0,187.05,187.64,187.05,187.64,1954.0
2020-06-09 10:35:00,187.7,188.02,187.63,187.96,5873.0,187.7,188.02,187.63,187.96,5873.0
2020-06-09 10:40:00,187.99,188.73,187.99,188.73,2474.0,187.99,188.73,187.99,188.73,2474.0
2020-06-09 10:45:00,188.78,188.99,188.53,188.53,5633.0,188.78,188.99,188.53,188.53,5633.0
2020-06-09 10:50:00,188.6,188.87,188.44,188.87,3951.0,188.6,188.87,188.44,188.87,3951.0
2020-06-09 10:55:00,188.81,189.23,188.73,189.06,5818.0,188.81,189.23,188.73,189.06,5818.0
2020-06-09 11:00:00,189.12,189.48,189.12,189.48,4553.0,189.12,189.48,189.12,189.48,4553.0
2020-06-09 11:05:00,189.54,189.6,189.24,189.5,5092.0,189.54,189.6,189.24,189.5,5092.0
2020-06-09 11:10:00,189.56,189.66,189.03,189.08,4356.0,189.56,189.66,189.03,189.08,4356.0
2020-06-09 11:15:00,188.97,189.1,188.88,189.09,3694.0,188.97,189.1,188.88,189.09,3694.0
2020-06-09 11:20:00,188.93,189.2,188.92,189.02,5600.0,188.93,189.2,188.92,189.02,5600.0
2020-06-09 11:25:00,189.01,189.4,188.99,189.32,2276.0,189.01,189.4,188.99,189.32,2276.0
2020-06-09 11:30:00,189.31,189.31,188.88,188.92,3648.0,189.31,189.31,188.88,188.92,3648.0
2020-06-09 11:35:00,189.2,189.25,188.93,189.09,2504.0,189.2,189.25,188.93,189.09,2504.0
2020-06-09 11:40:00,189.05,189.32,188.76,188.77,5300.0,189.05,189.32,188.76,188.77,5300.0
2020-06-09 11:45:00,188.84,188.99,188.83,188.83,1500.0,188.84,188.99,188.83,188.83,1500.0
2020-06-09 11:50:00,188.87,188.96,188.72,188.72,900.0,188.87,188.96,188.72,188.72,900.0
2020-06-09 11:55:00,188.73,189.08,188.69,189.08,2844.0,188.73,189.08,188.69,189.08,2844.0
2020-06-09 12:00:00,189.18,189.34,189.04,189.19,5070.0,189.18,189.34,189.04,189.19,5070.0
2020-06-09 12:05:00,189.21,189.62,189.1,189.55,5235.0,189.21,189.62,189.1,189.55,5235.0
2020-06-09 12:10:00,189.55,189.75,189.23,189.26,12855.0,189.55,189.75,189.23,189.26,12855.0
2020-06-09 12:15:00,189.39,189.39,189.06,189.21,1600.0,189.39,189.39,189.06,189.21,1600.0
2020-06-09 12:20:00,189.38,189.38,189.12,189.27,1500.0,189.38,189.38,189.12,189.27,1500.0
2020-06-09 12:25:00,189.23,189.29,189.16,189.26,1637.0,189.23,189.29,189.16,189.26,1637.0
2020-06-09 12:30:00,189.17,189.17,188.72,188.86,4708.0,189.17,189.17,188.72,188.86,4708.0
2020-06-09 12:35:00,188.92,189.18,188.87,189.16,2612.0,188.92,189.18,188.87,189.16,2612.0
2020-06-09 12:40:00,189.23,189.23,189.03,189.15,1480.0,189.23,189.23,189.03,189.15,1480.0
2020-06-09 12:45:00,189.06,189.49,189.06,189.46,4643.0,189.06,189.49,189.06,189.46,4643.0
2020-06-09 12:50:00,189.46,189.68,189.23,189.27,4074.0,189.46,189.68,189.23,189.27,4074.0
2020-06-09 12:55:00,189.25,189.25,189.05,189.2,4004.0,189.25,189.25,189.05,189.2,4004.0
2020-06-09 13:00:00,189.21,189.3,189.11,189.22,2400.0,189.21,189.3,189.11,189.22,2400.0
2020-06-09 13:05:00,189.36,189.51,189.29,189.46,2386.0,189.36,189.51,189.29,189.46,2386.0
2020-06-09 13:10:00,189.46,189.46,188.95,189.1,4467.0,189.46,189.46,188.95,189.1,4467.0
2020-06-09 13:15:00,189.12,189.25,189.11,189.25,1400.0,189.12,189.25,189.11,189.25,1400.0
2020-06-09 13:20:00,189.26,189.74,189.26,189.73,1900.0,189.26,189.74,189.26,189.73,1900.0
2020-06-09 13:25:00,189.73,190.0,189.73,189.96,5321.0,189.73,190.0,189.73,189.96,5321.0
2020-06-09 13:30:00,190.0,190.09,189.9,190.04,2554.0,190.0,190.09,189.9,190.04,2554.0
2020-06-09 13:35:00,190.15,190.28,190.1,190.22,1300.0,190.15,190.28,190.1,190.22,1300.0
2020-06-09 13:40:00,190.17,190.17,189.94,190.16,3231.0,190.17,190.17,189.94,190.16,3231.0
2020-06-09 13:45:00,190.16,190.2,190.02,190.2,2956.0,190.16,190.2,190.02,190.2,2956.0
2020-06-09 13:50:00,190.2,191.0,190.12,190.91,9256.0,190.2,191.0,190.12,190.91,9256.0
2020-06-09 13:55:00,190.89,191.99,190.79,191.8,28638.0,190.89,191.99,190.79,191.8,28638.0
2020-06-09 14:00:00,191.96,192.28,191.23,192.08,24865.0,191.96,192.28,191.23,192.08,24865.0
2020-06-09 14:05:00,192.22,192.38,191.41,191.41,7861.0,192.22,192.38,191.41,191.41,7861.0
2020-06-09 14:10:00,191.59,191.59,191.18,191.18,3430.0,191.59,191.59,191.18,191.18,3430.0
2020-06-09 14:15:00,191.04,191.04,190.54,190.54,3995.0,191.04,191.04,190.54,190.54,3995.0
2020-06-09 14:20:00,190.52,190.63,190.35,190.55,4648.0,190.52,190.63,190.35,190.55,4648.0
2020-06-09 14:25:00,190.65,190.8,190.57,190.72,2610.0,190.65,190.8,190.57,190.72,2610.0
2020-06-09 14:30:00,190.65,190.79,190.6,190.75,4000.0,190.65,190.79,190.6,190.75,4000.0
2020-06-09 14:35:00,190.55,190.65,190.43,190.61,1747.0,190.55,190.65,190.43,190.61,1747.0
2020-06-09 14:40:00,190.58,190.61,190.44,190.51,3400.0,190.58,190.61,190.44,190.51,3400.0
2020-06-09 14:45:00,190.53,190.54,190.25,190.3,6912.0,190.53,190.54,190.25,190.3,6912.0
2020-06-09 14:50:00,190.29,190.38,190.18,190.31,6083.0,190.29,190.38,190.18,190.31,6083.0
2020-06-09 14:55:00,190.22,190.56,190.2,190.56,6687.0,190.22,190.56,190.2,190.56,6687.0
2020-06-09 15:00:00,190.47,190.57,190.18,190.29,5059.0,190.47,190.57,190.18,190.29,5059.0
2020-06-09 15:05:00,190.33,190.53,190.25,190.45,4362.0,190.33,190.53,190.25,190.45,4362.0
2020-06-09 15:10:00,190.47,190.8,190.36,190.8,2404.0,190.47,190.8,190.36,190.8,2404.0
2020-06-09 15:15:00,190.77,190.85,190.66,190.67,3504.0,190.77,190.85,190.66,190.67,3504.0
2020-06-09 15:20:00,190.7,190.83,190.38,190.4,6010.0,190.7,190.83,190.38,190.4,6010.0
2020-06-09 15:25:00,190.46,190.48,190.19,190.23,4908.0,190.46,190.48,190.19,190.23,4908.0
2020-06-09 15:30:00,190.26,190.46,190.17,190.17,8554.0,190.26,190.46,190.17,190.17,8554.0
2020-06-09 15:35:00,190.23,190.3,190.0,190.15,6221.0,190.23,190.3,190.0,190.15,6221.0
2020-06-09 15:40:00,190.24,190.45,190.07,190.16,8700.0,190.24,190.45,190.07,190.16,8700.0
2020-06-09 15:45:00,190.14,190.14,189.55,189.85,11550.0,190.14,190.14,189.55,189.85,11550.0
2020-06-09 15:50:00,189.7,189.81,189.12,189.44,17307.0,189.7,189.81,189.12,189.44,17307.0
2020-06-09 15:55:00,189.36,189.79,189.33,189.66,37196.0,189.36,189.79,189.33,189.66,37196.0
2020-06-10 09:30:00,191.05,192.0,190.35,190.51,40461.0,191.05,192.0,190.35,190.51,40461.0
2020-06-10 09:35:00,190.61,191.63,190.52,191.51,9097.0,190.61,191.63,190.52,191.51,9097.0
2020-06-10 09:40:00,191.73,191.99,191.11,191.41,7456.0,191.73,191.99,191.11,191.41,7456.0
2020-06-10 09:45:00,191.49,191.5,190.77,190.96,11852.0,191.49,191.5,190.77,190.96,11852.0
2020-06-10 09:50:00,190.92,191.31,190.83,190.97,8131.0,190.92,191.31,190.83,190.97,8131.0
2020-06-10 09:55:00,190.97,190.99,189.86,190.18,15356.0,190.97,190.99,189.86,190.18,15356.0
2020-06-10 10:00:00,190.21,190.35,189.86,190.07,12523.0,190.21,190.35,189.86,190.07,12523.0
2020-06-10 10:05:00,190.04,190.37,189.87,190.24,6113.0,190.04,190.37,189.87,190.24,6113.0
2020-06-10 10:10:00,190.13,190.29,189.92,189.92,6487.0,190.13,190.29,189.92,189.92,6487.0
2020-06-10 10:15:00,190.02,190.29,189.64,189.64,7527.0,190.02,190.29,189.64,189.64,7527.0
2020-06-10 10:20:00,189.58,189.75,189.29,189.31,6394.0,189.58,189.75,189.29,189.31,6394.0
2020-06-10 10:25:00,189.42,189.64,189.0,189.17,6942.0,189.42,189.64,189.0,189.17,6942.0
2020-06-10 10:30:00,189.22,189.47,188.68,189.0,15404.0,189.22,189.47,188.68,189.0,15404.0
2020-06-10 10:35:00,189.02,189.14,188.76,188.9,6317.0,189.02,189.14,188.76,188.9,6317.0
2020-06-10 10:40:00,188.91,188.91,188.61,188.63,9861.0,188.91,188.91,188.61,188.63,9861.0
2020-06-10 10:45:00,188.64,188.7,188.24,188.57,9730.0,188.64,188.7,188.24,188.57,9730.0
2020-06-10 10:50:00,188.59,188.73,187.97,187.99,12781.0,188.59,188.73,187.97,187.99,12781.0
2020-06-10 10:55:00,187.95,188.07,187.5,187.68,10602.0,187.95,188.07,187.5,187.68,10602.0
2020-06-10 11:00:00,187.67,188.03,187.44,187.7,38037.0,187.67,188.03,187.44,187.7,38037.0
2020-06-10 11:05:00,187.6,187.69,187.31,187.52,8153.0,187.6,187.69,187.31,187.52,8153.0
2020-06-10 11:10:00,187.6,188.21,187.45,188.21,9913.0,187.6,188.21,187.45,188.21,9913.0
2020-06-10 11:15:00,188.32,188.52,188.18,188.18,4992.0,188.32,188.52,188.18,188.18,4992.0
2020-06-10 11:20:00,188.19,188.49,188.03,188.49,2200.0,188.19,188.49,188.03,188.49,2200.0
2020-06-10 11:25:00,188.43,188.76,188.41,188.49,2933.0,188.43,188.76,188.41,188.49,2933.0
2020-06-10 11:30:00,188.26,188.56,188.17,188.41,4316.0,188.26,188.56,188.17,188.41,4316.0
2020-06-10 11:35:00,188.33,188.67,188.06,188.65,7657.0,188.33,188.67,188.06,188.65,7657.0
2020-06-10 11:40:00,188.61,188.71,188.11,188.11,11380.0,188.61,188.71,188.11,188.11,11380.0
2020-06-10 11:45:00,188.23,188.3,188.0,188.0,1500.0,188.23,188.3,188.0,188.0,1500.0
2020-06-10 11:50:00,188.08,188.49,188.08,188.49,4426.0,188.08,188.49,188.08,188.49,4426.0
2020-06-10 11:55:00,188.41,188.48,188.04,188.07,2603.0,188.41,188.48,188.04,188.07,2603.0
2020-06-10 12:00:00,188.03,188.34,188.0,188.23,3629.0,188.03,188.34,188.0,188.23,3629.0
2020-06-10 12:05:00,188.2,188.2,187.93,188.01,4725.0,188.2,188.2,187.93,188.01,4725.0
2020-06-10 12:10:00,188.02,188.37,187.98,188.31,5187.0,188.02,188.37,187.98,188.31,5187.0
2020-06-10 12:15:00,188.31,188.56,188.25,188.5,4060.0,188.31,188.56,188.25,188.5,4060.0
2020-06-10 12:20:00,188.53,188.6,188.45,188.5,3143.0,188.53,188.6,188.45,188.5,3143.0
2020-06-10 12:25:00,188.47,188.55,188.35,188.52,2551.0,188.47,188.55,188.35,188.52,2551.0
2020-06-10 12:30:00,188.57,188.59,188.4,188.51,7700.0,188.57,188.59,188.4,188.51,7700.0
2020-06-10 12:35:00,188.58,188.58,188.43,188.52,7400.0,188.58,188.58,188.43,188.52,7400.0
2020-06-10 12:40:00,188.43,188.95,188.43,188.78,5122.0,188.43,188.95,188.43,188.78,5122.0
2020-06-10 12:45:00,188.77,188.83,188.66,188.77,3447.0,188.77,188.83,188.66,188.77,3447.0
2020-06-10 12:50:00,188.78,188.99,188.77,188.84,3374.0,188.78,188.99,188.77,188.84,3374.0
2020-06-10 12:55:00,188.9,188.9,188.68,188.77,3800.0,188.9,188.9,188.68,188.77,3800.0
2020-06-10 13:00:00,188.7,188.7,188.29,188.29,2800.0,188.7,188.7,188.29,188.29,2800.0
2020-06-10 13:05:00,188.24,188.28,188.01,188.09,3219.0,188.24,188.28,188.01,188.09,3219.0
2020-06-10 13:10:00,188.18,188.28,187.79,187.93,5078.0,188.18,188.28,187.79,187.93,5078.0
2020-06-10 13:15:00,187.93,188.17,187.93,187.97,2836.0,187.93,188.17,187.93,187.97,2836.0
2020-06-10 13:20:00,188.02,188.18,187.91,188.02,2737.0,188.02,188.18,187.91,188.02,2737.0
2020-06-10 13:25:00,187.95,188.34,187.94,188.34,1836.0,187.95,188.34,187.94,188.34,1836.0
2020-06-10 13:30:00,188.33,188.37,188.24,188.31,2224.0,188.33,188.37,188.24,188.31,2224.0
2020-06-10 13:35:00,188.23,188.43,188.22,188.22,3612.0,188.23,188.43,188.22,188.22,3612.0
2020-06-10 13:40:00,188.26,188.4,188.15,188.21,2072.0,188.26,188.4,188.15,188.21,2072.0
2020-06-10 13:45:00,188.24,188.37,188.22,188.34,2605.0,188.24,188.37,188.22,188.34,2605.0
2020-06-10 13:50:00,188.24,188.4,188.24,188.28,3160.0,188.24,188.4,188.24,188.28,3160.0
2020-06-10 13:55:00,188.25,188.42,188.15,188.42,4039.0,188.25,188.42,188.15,188.42,4039.0
2020-06-10 14:00:00,188.88,189.21,188.35,189.09,6736.0,188.88,189.21,188.35,189.09,6736.0
2020-06-10 14:05:00,189.09,189.34,188.94,189.22,4860.0,189.09,189.34,188.94,189.22,4860.0
2020-06-10 14:10:00,189.07,189.22,188.97,189.13,4948.0,189.07,189.22,188.97,189.13,4948.0
2020-06-10 14:15:00,189.23,189.8,189.16,189.6,6509.0,189.23,189.8,189.16,189.6,6509.0
2020-06-10 14:20:00,189.63,190.07,189.63,190.05,4020.0,189.63,190.07,189.63,190.05,4020.0
2020-06-10 14:25:00,190.11,190.35,190.1,190.29,4006.0,190.11,190.35,190.1,190.29,4006.0
2020-06-10 14:30:00,190.38,190.38,189.99,189.99,6470.0,190.38,190.38,189.99,189.99,6470.0
2020-06-10 14:35:00,190.06,190.2,189.89,189.92,5923.0,190.06,190.2,189.89,189.92,5923.0
2020-06-10 14:40:00,189.86,190.0,189.34,190.0,4846.0,189.86,190.0,189.34,190.0,4846.0
2020-06-10 14:45:00,189.95,190.19,189.49,189.49,5937.0,189.95,190.19,189.49,189.49,5937.0
2020-06-10 14:50:00,189.5,189.64,188.82,189.13,8034.0,189.5,189.64,188.82,189.13,8034.0
2020-06-10 14:55:00,189.09,189.53,189.09,189.52,4601.0,189.09,189.53,189.09,189.52,4601.0
2020-06-10 15:00:00,189.55,189.64,189.04,189.22,5257.0,189.55,189.64,189.04,189.22,5257.0
2020-06-10 15:05:00,189.21,190.14,189.21,190.06,9421.0,189.21,190.14,189.21,190.06,9421.0
2020-06-10 15:10:00,190.01,190.29,189.89,190.11,6676.0,190.01,190.29,189.89,190.11,6676.0
2020-06-10 15:15:00,190.11,190.26,189.9,190.22,6226.0,190.11,190.26,189.9,190.22,6226.0
2020-06-10 15:20:00,190.16,190.4,189.98,190.4,6436.0,190.16,190.4,189.98,190.4,6436.0
2020-06-10 15:25:00,190.43,191.03,190.25,190.89,9289.0,190.43,191.03,190.25,190.89,9289.0
2020-06-10 15:30:00,190.96,191.02,190.77,190.89,8636.0,190.96,191.02,190.77,190.89,8636.0
2020-06-10 15:35:00,190.89,191.07,190.71,191.01,6514.0,190.89,191.07,190.71,191.01,6514.0
2020-06-10 15:40:00,190.96,191.16,190.69,190.74,18351.0,190.96,191.16,190.69,190.74,18351.0
2020-06-10 15:45:00,190.78,190.79,189.85,190.12,21479.0,190.78,190.79,189.85,190.12,21479.0
2020-06-10 15:50:00,189.81,190.2,189.67,189.99,16625.0,189.81,190.2,189.67,189.99,16625.0
2020-06-10 15:55:00,189.96,190.0,189.46,189.46,31168.0,189.96,190.0,189.46,189.46,31168.0
2020-06-11 09:30:00,189.1,189.1,186.66,187.04,31770.0,189.1,189.1,186.66,187.04,31770.0
2020-06-11 09:35:00,187.22,187.22,186.2,186.64,7202.0,187.22,187.22,186.2,186.64,7202.0
2020-06-11 09:40:00,186.71,186.82,185.23,185.88,8969.0,186.71,186.82,185.23,185.88,8969.0
2020-06-11 09:45:00,185.58,185.88,185.05,185.64,4199.0,185.58,185.88,185.05,185.64,4199.0
2020-06-11 09:50:00,185.78,186.33,185.61,185.61,4836.0,185.78,186.33,185.61,185.61,4836.0
2020-06-11 09:55:00,185.78,187.08,185.74,186.77,9101.0,185.78,187.08,185.74,186.77,9101.0
2020-06-11 10:00:00,187.06,187.06,186.2,186.36,5029.0,187.06,187.06,186.2,186.36,5029.0
2020-06-11 10:05:00,186.32,186.81,185.99,186.24,4356.0,186.32,186.81,185.99,186.24,4356.0
2020-06-11 10:10:00,186.33,187.21,186.32,186.83,4512.0,186.33,187.21,186.32,186.83,4512.0
2020-06-11 10:15:00,186.89,187.16,186.73,187.01,5122.0,186.89,187.16,186.73,187.01,5122.0
2020-06-11 10:20:00,187.06,187.21,186.65,187.02,2337.0,187.06,187.21,186.65,187.02,2337.0
2020-06-11 10:25:00,186.76,186.98,186.5,186.87,3175.0,186.76,186.98,186.5,186.87,3175.0
2020-06-11 10:30:00,186.6,187.3,186.6,187.3,4069.0,186.6,187.3,186.6,187.3,4069.0
2020-06-11 10:35:00,187.14,187.15,186.84,187.02,5000.0,187.14,187.15,186.84,187.02,5000.0
2020-06-11 10:40:00,186.8,186.82,186.44,186.54,3447.0,186.8,186.82,186.44,186.54,3447.0
2020-06-11 10:45:00,186.55,186.61,185.92,185.96,5002.0,186.55,186.61,185.92,185.96,5002.0
2020-06-11 10:50:00,185.96,186.31,185.96,186.19,4600.0,185.96,186.31,185.96,186.19,4600.0
2020-06-11 10:55:00,186.18,186.18,185.55,185.8,10903.0,186.18,186.18,185.55,185.8,10903.0
2020-06-11 11:00:00,185.86,185.86,185.11,185.5,18559.0,185.86,185.86,185.11,185.5,18559.0
2020-06-11 11:05:00,185.59,185.97,185.58,185.67,3850.0,185.59,185.97,185.58,185.67,3850.0
2020-06-11 11:10:00,185.55,185.77,185.49,185.53,1600.0,185.55,185.77,185.49,185.53,1600.0
2020-06-11 11:15:00,185.5,185.85,185.42,185.83,3753.0,185.5,185.85,185.42,185.83,3753.0
2020-06-11 11:20:00,185.53,185.92,185.53,185.83,4190.0,185.53,185.92,185.53,185.83,4190.0
2020-06-11 11:25:00,185.8,185.84,185.5,185.53,2200.0,185.8,185.84,185.5,185.53,2200.0
2020-06-11 11:30:00,185.7,185.7,185.1,185.11,2010.0,185.7,185.7,185.1,185.11,2010.0
2020-06-11 11:35:00,185.24,185.56,185.21,185.31,6600.0,185.24,185.56,185.21,185.31,6600.0
2020-06-11 11:40:00,185.06,185.24,184.57,184.8,3490.0,185.06,185.24,184.57,184.8,3490.0
2020-06-11 11:45:00,184.84,184.87,184.32,184.39,2100.0,184.84,184.87,184.32,184.39,2100.0
2020-06-11 11:50:00,184.38,184.89,184.38,184.71,3819.0,184.38,184.89,184.38,184.71,3819.0
2020-06-11 11:55:00,184.73,185.02,184.57,184.67,6916.0,184.73,185.02,184.57,184.67,6916.0
2020-06-11 12:00:00,184.63,184.93,184.51,184.75,6600.0,184.63,184.93,184.51,184.75,6600.0
2020-06-11 12:05:00,184.88,184.97,184.37,184.63,25150.0,184.88,184.97,184.37,184.63,25150.0
2020-06-11 12:10:00,184.65,184.82,184.58,184.74,5369.0,184.65,184.82,184.58,184.74,5369.0
2020-06-11 12:15:00,184.65,184.75,183.68,183.68,7219.0,184.65,184.75,183.68,183.68,7219.0
2020-06-11 12:20:00,183.62,184.06,183.61,183.66,4536.0,183.62,184.06,183.61,183.66,4536.0
2020-06-11 12:25:00,183.5,183.65,183.0,183.27,10677.0,183.5,183.65,183.0,183.27,10677.0
2020-06-11 12:30:00,183.37,184.04,183.31,183.46,54688.0,183.37,184.04,183.31,183.46,54688.0
2020-06-11 12:35:00,183.39,183.71,183.3,183.3,8785.0,183.39,183.71,183.3,183.3,8785.0
2020-06-11 12:40:00,183.4,183.57,182.94,182.98,10211.0,183.4,183.57,182.94,182.98,10211.0
2020-06-11 12:45:00,183.01,183.1,182.03,182.03,8187.0,183.01,183.1,182.03,182.03,8187.0
2020-06-11 12:50:00,182.03,182.16,181.73,181.81,4400.0,182.03,182.16,181.73,181.81,4400.0
2020-06-11 12:55:00,181.6,182.0,181.4,181.66,4309.0,181.6,182.0,181.4,181.66,4309.0
2020-06-11 13:00:00,181.66,182.51,181.66,182.3,7135.0,181.66,182.51,181.66,182.3,7135.0
2020-06-11 13:05:00,182.17,182.36,182.08,182.28,2404.0,182.17,182.36,182.08,182.28,2404.0
2020-06-11 13:10:00,181.97,182.51,181.97,182.45,2898.0,181.97,182.51,181.97,182.45,2898.0
2020-06-11 13:15:00,182.45,182.9,182.42,182.56,4593.0,182.45,182.9,182.42,182.56,4593.0
2020-06-11 13:20:00,182.5,182.64,182.46,182.52,2521.0,182.5,182.64,182.46,182.52,2521.0
2020-06-11 13:25:00,182.34,182.52,181.75,181.86,3851.0,182.34,182.52,181.75,181.86,3851.0
2020-06-11 13:30:00,181.61,182.53,181.61,182.36,3100.0,181.61,182.53,181.61,182.36,3100.0
2020-06-11 13:35:00,182.14,182.14,181.75,181.75,1622.0,182.14,182.14,181.75,181.75,1622.0
2020-06-11 13:40:00,181.76,181.85,181.23,181.23,6965.0,181.76,181.85,181.23,181.23,6965.0
2020-06-11 13:45:00,181.44,181.8,181.36,181.54,5882.0,181.44,181.8,181.36,181.54,5882.0
2020-06-11 13:50:00,181.5,182.07,181.49,182.07,4485.0,181.5,182.07,181.49,182.07,4485.0
2020-06-11 13:55:00,181.97,182.16,181.78,181.78,1975.0,181.97,182.16,181.78,181.78,1975.0
2020-06-11 14:00:00,181.9,181.9,181.18,181.38,4372.0,181.9,181.9,181.18,181.38,4372.0
2020-06-11 14:05:00,181.46,181.72,181.24,181.29,5011.0,181.46,181.72,181.24,181.29,5011.0
2020-06-11 14:10:00,181.24,181.28,180.56,180.97,7565.0,181.24,181.28,180.56,180.97,7565.0
2020-06-11 14:15:00,181.05,181.08,180.57,180.57,6625.0,181.05,181.08,180.57,180.57,6625.0
2020-06-11 14:20:00,180.55,181.09,180.52,181.03,6305.0,180.55,181.09,180.52,181.03,6305.0
2020-06-11 14:25:00,181.03,181.16,180.84,180.89,4390.0,181.03,181.16,180.84,180.89,4390.0
2020-06-11 14:30:00,180.9,181.15,180.54,180.63,7674.0,180.9,181.15,180.54,180.63,7674.0
2020-06-11 14:35:00,180.63,180.76,180.1,180.11,6318.0,180.63,180.76,180.1,180.11,6318.0
2020-06-11 14:40:00,180.12,180.18,179.65,179.74,7988.0,180.12,180.18,179.65,179.74,7988.0
2020-06-11 14:45:00,179.88,180.24,179.52,179.52,5225.0,179.88,180.24,179.52,179.52,5225.0
2020-06-11 14:50:00,179.6,179.85,179.32,179.48,8195.0,179.6,179.85,179.32,179.48,8195.0
2020-06-11 14:55:00,179.42,179.81,179.28,179.59,7521.0,179.42,179.81,179.28,179.59,7521.0
2020-06-11 15:00:00,179.64,180.34,179.45,180.34,4384.0,179.64,180.34,179.45,180.34,4384.0
2020-06-11 15:05:00,180.45,180.87,180.31,180.76,6424.0,180.45,180.87,180.31,180.76,6424.0
2020-06-11 15:10:00,180.49,180.83,180.43,180.48,11691.0,180.49,180.83,180.43,180.48,11691.0
2020-06-11 15:15:00,180.44,180.76,180.0,180.4,15431.0,180.44,180.76,180.0,180.4,15431.0
2020-06-11 15:20:00,180.42,180.51,179.69,179.74,12154.0,180.42,180.51,179.69,179.74,12154.0
2020-06-11 15:25:00,179.8,180.05,179.48,179.82,11430.0,179.8,180.05,179.48,179.82,11430.0
2020-06-11 15:30:00,179.69,180.1,179.34,179.96,11140.0,179.69,180.1,179.34,179.96,11140.0
2020-06-11 15:35:00,179.78,180.02,179.57,179.64,10635.0,179.78,180.02,179.57,179.64,10635.0
2020-06-11 15:40:00,179.6,180.83,179.6,180.79,12803.0,179.6,180.83,179.6,180.79,12803.0
2020-06-11 15:45:00,180.72,180.72,180.06,180.21,19141.0,180.72,180.72,180.06,180.21,19141.0
2020-06-11 15:50:00,180.1,180.1,179.37,179.82,37337.0,180.1,180.1,179.37,179.82,37337.0
2020-06-11 15:55:00,179.81,180.13,179.43,179.66,53032.0,179.81,180.13,179.43,179.66,53032.0
2020-06-12 09:30:00,183.34,184.23,183.12,184.23,18648.0,183.34,184.23,183.12,184.23,18648.0
2020-06-12 09:35:00,184.1,184.17,182.62,183.66,6526.0,184.1,184.17,182.62,183.66,6526.0
2020-06-12 09:40:00,183.69,184.19,183.36,183.98,25963.0,183.69,184.19,183.36,183.98,25963.0
2020-06-12 09:45:00,184.0,185.39,183.99,184.99,6930.0,184.0,185.39,183.99,184.99,6930.0
2020-06-12 09:50:00,184.94,185.65,184.92,185.46,3009.0,184.94,185.65,184.92,185.46,3009.0
2020-06-12 09:55:00,185.47,185.5,183.89,183.89,7954.0,185.47,185.5,183.89,183.89,7954.0
2020-06-12 10:00:00,184.15,184.49,183.5,184.06,8031.0,184.15,184.49,183.5,184.06,8031.0
2020-06-12 10:05:00,184.18,184.27,183.91,184.24,3505.0,184.18,184.27,183.91,184.24,3505.0
2020-06-12 10:10:00,184.1,184.29,183.82,183.9,1500.0,184.1,184.29,183.82,183.9,1500.0
2020-06-12 10:15:00,183.78,183.92,183.46,183.68,2440.0,183.78,183.92,183.46,183.68,2440.0
2020-06-12 10:20:00,183.59,184.69,183.59,184.45,2678.0,183.59,184.69,183.59,184.45,2678.0
2020-06-12 10:25:00,184.62,184.62,183.9,183.95,5854.0,184.62,184.62,183.9,183.95,5854.0
2020-06-12 10:30:00,183.93,184.03,183.77,183.91,2131.0,183.93,184.03,183.77,183.91,2131.0
2020-06-12 10:35:00,183.86,183.88,183.21,183.44,2163.0,183.86,183.88,183.21,183.44,2163.0
2020-06-12 10:40:00,183.42,183.42,183.12,183.22,1036.0,183.42,183.42,183.12,183.22,1036.0
2020-06-12 10:45:00,183.07,183.47,182.88,182.89,550.0,183.07,183.47,182.88,182.89,550.0
2020-06-12 10:50:00,182.64,182.66,182.09,182.29,2301.0,182.64,182.66,182.09,182.29,2301.0
2020-06-12 10:55:00,182.35,182.54,181.89,181.89,2013.0,182.35,182.54,181.89,181.89,2013.0
2020-06-12 11:00:00,181.99,182.16,181.32,181.43,2351.0,181.99,182.16,181.32,181.43,2351.0
2020-06-12 11:05:00,181.08,182.3,181.02,182.3,1857.0,181.08,182.3,181.02,182.3,1857.0
2020-06-12 11:10:00,182.18,182.18,181.67,181.68,2844.0,182.18,182.18,181.67,181.68,2844.0
2020-06-12 11:15:00,181.45,181.85,180.76,180.96,1800.0,181.45,181.85,180.76,180.96,1800.0
2020-06-12 11:20:00,180.66,181.22,180.61,180.71,1200.0,180.66,181.22,180.61,180.71,1200.0
2020-06-12 11:25:00,180.86,181.68,180.84,181.67,1713.0,180.86,181.68,180.84,181.67,1713.0
2020-06-12 11:30:00,181.61,181.99,181.31,181.96,9939.0,181.61,181.99,181.31,181.96,9939.0
2020-06-12 11:35:00,181.78,182.18,181.69,182.01,3299.0,181.78,182.18,181.69,182.01,3299.0
2020-06-12 11:40:00,182.06,182.06,181.61,181.71,6463.0,182.06,182.06,181.61,181.71,6463.0
2020-06-12 11:45:00,181.71,182.19,181.55,182.02,4940.0,181.71,182.19,181.55,182.02,4940.0
2020-06-12 11:50:00,182.03,182.12,181.54,181.69,17590.0,182.03,182.12,181.54,181.69,17590.0
2020-06-12 11:55:00,182.03,182.46,181.9,182.33,13232.0,182.03,182.46,181.9,182.33,13232.0
2020-06-12 12:00:00,182.29,182.49,181.98,182.49,4796.0,182.29,182.49,181.98,182.49,4796.0
2020-06-12 12:05:00,182.55,182.84,182.52,182.74,3112.0,182.55,182.84,182.52,182.74,3112.0
2020-06-12 12:10:00,182.59,182.59,182.07,182.23,3600.0,182.59,182.59,182.07,182.23,3600.0
2020-06-12 12:15:00,182.05,182.47,181.78,182.11,5494.0,182.05,182.47,181.78,182.11,5494.0
2020-06-12 12:20:00,182.23,182.47,181.8,181.9,2317.0,182.23,182.47,181.8,181.9,2317.0
2020-06-12 12:25:00,181.72,181.84,181.27,181.43,2600.0,181.72,181.84,181.27,181.43,2600.0
2020-06-12 12:30:00,181.4,181.41,180.77,180.82,4811.0,181.4,181.41,180.77,180.82,4811.0
2020-06-12 12:35:00,180.81,180.95,180.47,180.63,2937.0,180.81,180.95,180.47,180.63,2937.0
2020-06-12 12:40:00,180.58,180.84,180.33,180.33,16756.0,180.58,180.84,180.33,180.33,16756.0
2020-06-12 12:45:00,180.41,180.42,180.07,180.3,5566.0,180.41,180.42,180.07,180.3,5566.0
2020-06-12 12:50:00,180.33,180.69,180.23,180.49,11503.0,180.33,180.69,180.23,180.49,11503.0
2020-06-12 12:55:00,180.5,180.76,180.24,180.49,18247.0,180.5,180.76,180.24,180.49,18247.0
2020-06-12 13:00:00,180.61,180.68,179.75,179.75,6525.0,180.61,180.68,179.75,179.75,6525.0
2020-06-12 13:05:00,179.76,179.95,179.61,179.81,3002.0,179.76,179.95,179.61,179.81,3002.0
2020-06-12 13:10:00,179.85,179.85,179.43,179.56,3794.0,179.85,179.85,179.43,179.56,3794.0
2020-06-12 13:15:00,179.53,179.59,179.11,179.34,4624.0,179.53,179.59,179.11,179.34,4624.0
2020-06-12 13:20:00,179.27,179.53,178.66,178.8,10777.0,179.27,179.53,178.66,178.8,10777.0
2020-06-12 13:25:00,178.76,179.28,178.76,178.83,3129.0,178.76,179.28,178.76,178.83,3129.0
2020-06-12 13:30:00,178.79,178.92,178.17,178.28,10061.0,178.79,178.92,178.17,178.28,10061.0
2020-06-12 13:35:00,178.09,178.47,177.64,177.88,12828.0,178.09,178.47,177.64,177.88,12828.0
2020-06-12 13:40:00,177.96,178.56,177.66,178.06,8438.0,177.96,178.56,177.66,178.06,8438.0
2020-06-12 13:45:00,178.0,178.04,177.07,177.18,6850.0,178.0,178.04,177.07,177.18,6850.0
2020-06-12 13:50:00,177.27,177.27,176.66,177.11,8353.0,177.27,177.27,176.66,177.11,8353.0
2020-06-12 13:55:00,177.11,177.64,176.77,176.77,5133.0,177.11,177.64,176.77,176.77,5133.0
2020-06-12 14:00:00,176.65,177.92,176.52,177.77,6504.0,176.65,177.92,176.52,177.77,6504.0
2020-06-12 14:05:00,177.59,177.6,176.86,177.08,7564.0,177.59,177.6,176.86,177.08,7564.0
2020-06-12 14:10:00,177.05,177.92,177.05,177.77,15842.0,177.05,177.92,177.05,177.77,15842.0
2020-06-12 14:15:00,177.82,177.93,177.0,177.1,21297.0,177.82,177.93,177.0,177.1,21297.0
2020-06-12 14:20:00,177.09,177.36,176.99,177.36,9579.0,177.09,177.36,176.99,177.36,9579.0
2020-06-12 14:25:00,177.28,177.75,177.16,177.66,8478.0,177.28,177.75,177.16,177.66,8478.0
2020-06-12 14:30:00,177.63,179.12,177.63,178.78,14080.0,177.63,179.12,177.63,178.78,14080.0
2020-06-12 14:35:00,178.94,178.94,177.94,177.95,8288.0,178.94,178.94,177.94,177.95,8288.0
2020-06-12 14:40:00,178.08,178.38,177.75,177.95,5480.0,178.08,178.38,177.75,177.95,5480.0
2020-06-12 14:45:00,177.99,178.33,177.77,177.77,14658.0,177.99,178.33,177.77,177.77,14658.0
2020-06-12 14:50:00,177.74,178.35,177.54,178.35,13879.0,177.74,178.35,177.54,178.35,13879.0
2020-06-12 14:55:00,178.31,178.39,177.96,178.32,14462.0,178.31,178.39,177.96,178.32,14462.0
2020-06-12 15:00:00,178.33,178.94,178.33,178.61,14705.0,178.33,178.94,178.33,178.61,14705.0
2020-06-12 15:05:00,178.52,179.36,178.48,178.78,5556.0,178.52,179.36,178.48,178.78,5556.0
2020-06-12 15:10:00,178.82,179.11,178.72,178.82,12862.0,178.82,179.11,178.72,178.82,12862.0
2020-06-12 15:15:00,178.89,178.91,178.18,178.6,8205.0,178.89,178.91,178.18,178.6,8205.0
2020-06-12 15:20:00,178.46,178.63,178.04,178.09,7294.0,178.46,178.63,178.04,178.09,7294.0
2020-06-12 15:25:00,178.14,178.43,177.48,177.98,17447.0,178.14,178.43,177.48,177.98,17447.0
2020-06-12 15:30:00,178.15,178.23,177.67,178.23,9154.0,178.15,178.23,177.67,178.23,9154.0
2020-06-12 15:35:00,178.37,178.61,178.19,178.51,11922.0,178.37,178.61,178.19,178.51,11922.0
2020-06-12 15:40:00,178.73,178.95,178.47,178.87,6310.0,178.73,178.95,178.47,178.87,6310.0
2020-06-12 15:45:00,178.87,179.59,178.77,179.4,17847.0,178.87,179.59,178.77,179.4,17847.0
2020-06-12 15:50:00,179.49,179.77,179.04,179.47,30341.0,179.49,179.77,179.04,179.47,30341.0
2020-06-12 15:55:00,179.43,179.96,179.37,179.59,48420.0,179.43,179.96,179.37,179.59,48420.0
2020-06-15 09:30:00,177.24,177.83,176.15,176.75,17285.0,177.24,177.83,176.15,176.75,17285.0
2020-06-15 09:35:00,176.75,178.03,176.75,177.1,12119.0,176.75,178.03,176.75,177.1,12119.0
2020-06-15 09:40:00,177.3,177.45,176.53,176.56,6788.0,177.3,177.45,176.53,176.56,6788.0
2020-06-15 09:45:00,176.87,178.49,176.86,177.97,12708.0,176.87,178.49,176.86,177.97,12708.0
2020-06-15 09:50:00,177.9,178.56,177.86,178.55,3541.0,177.9,178.56,177.86,178.55,3541.0
2020-06-15 09:55:00,178.56,179.71,178.47,179.66,3998.0,178.56,179.71,178.47,179.66,3998.0
2020-06-15 10:00:00,179.83,179.83,179.2,179.39,12431.0,179.83,179.83,179.2,179.39,12431.0
2020-06-15 10:05:00,179.51,180.47,179.51,180.44,1641.0,179.51,180.47,179.51,180.44,1641.0
2020-06-15 10:10:00,180.23,180.84,180.17,180.81,4416.0,180.23,180.84,180.17,180.81,4416.0
2020-06-15 10:15:00,180.5,180.6,180.1,180.5,4240.0,180.5,180.6,180.1,180.5,4240.0
2020-06-15 10:20:00,180.52,180.52,179.9,179.91,5267.0,180.52,180.52,179.9,179.91,5267.0
2020-06-15 10:25:00,180.0,180.05,179.84,179.94,2000.0,180.0,180.05,179.84,179.94,2000.0
2020-06-15 10:30:00,179.81,180.02,179.58,180.01,3708.0,179.81,180.02,179.58,180.01,3708.0
2020-06-15 10:35:00,180.31,180.34,179.63,179.63,6307.0,180.31,180.34,179.63,179.63,6307.0
2020-06-15 10:40:00,179.48,179.58,179.2,179.47,2200.0,179.48,179.58,179.2,179.47,2200.0
2020-06-15 10:45:00,179.57,180.59,179.51,180.59,21691.0,179.57,180.59,179.51,180.59,21691.0
2020-06-15 10:50:00,180.51,180.73,180.17,180.43,3265.0,180.51,180.73,180.17,180.43,3265.0
2020-06-15 10:55:00,180.35,180.63,180.0,180.11,5317.0,180.35,180.63,180.0,180.11,5317.0
2020-06-15 11:00:00,180.28,181.11,180.28,181.06,2171.0,180.28,181.11,180.28,181.06,2171.0
2020-06-15 11:05:00,180.92,181.21,180.84,181.21,3026.0,180.92,181.21,180.84,181.21,3026.0
2020-06-15 11:10:00,181.18,181.2,180.92,180.99,2921.0,181.18,181.2,180.92,180.99,2921.0
2020-06-15 11:15:00,180.97,181.0,180.22,180.6,4786.0,180.97,181.0,180.22,180.6,4786.0
2020-06-15 11:20:00,180.73,181.61,180.6,181.47,2100.0,180.73,181.61,180.6,181.47,2100.0
2020-06-15 11:25:00,181.71,181.71,180.78,181.56,3750.0,181.71,181.71,180.78,181.56,3750.0
2020-06-15 11:30:00,181.53,181.53,181.22,181.47,900.0,181.53,181.53,181.22,181.47,900.0
2020-06-15 11:35:00,181.47,181.68,181.46,181.6,1300.0,181.47,181.68,181.46,181.6,1300.0
2020-06-15 11:40:00,181.49,181.6,180.8,180.82,5326.0,181.49,181.6,180.8,180.82,5326.0
2020-06-15 11:45:00,180.87,181.03,180.44,180.44,4579.0,180.87,181.03,180.44,180.44,4579.0
2020-06-15 11:50:00,180.73,180.97,180.52,180.78,1702.0,180.73,180.97,180.52,180.78,1702.0
2020-06-15 11:55:00,180.78,181.25,180.78,181.07,1500.0,180.78,181.25,180.78,181.07,1500.0
2020-06-15 12:00:00,181.16,181.84,181.16,181.84,2110.0,181.16,181.84,181.16,181.84,2110.0
2020-06-15 12:05:00,181.88,182.06,181.64,181.93,4857.0,181.88,182.06,181.64,181.93,4857.0
2020-06-15 12:10:00,182.14,182.14,181.93,182.11,2800.0,182.14,182.14,181.93,182.11,2800.0
2020-06-15 12:15:00,182.1,182.24,181.97,182.17,3606.0,182.1,182.24,181.97,182.17,3606.0
2020-06-15 12:20:00,182.14,182.18,182.02,182.07,1959.0,182.14,182.18,182.02,182.07,1959.0
2020-06-15 12:25:00,182.0,182.18,181.96,182.1,2266.0,182.0,182.18,181.96,182.1,2266.0
2020-06-15 12:30:00,182.1,182.1,181.84,181.84,1156.0,182.1,182.1,181.84,181.84,1156.0
2020-06-15 12:35:00,182.07,182.07,181.7,181.76,2200.0,182.07,182.07,181.7,181.76,2200.0
2020-06-15 12:40:00,181.76,182.03,181.76,182.02,1050.0,181.76,182.03,181.76,182.02,1050.0
2020-06-15 12:45:00,181.99,182.06,181.79,182.04,2300.0,181.99,182.06,181.79,182.04,2300.0
2020-06-15 12:50:00,181.89,181.93,181.66,181.93,800.0,181.89,181.93,181.66,181.93,800.0
2020-06-15 12:55:00,181.81,182.17,181.69,182.09,3000.0,181.81,182.17,181.69,182.09,3000.0
2020-06-15 13:00:00,182.06,182.2,181.98,182.2,2299.0,182.06,182.2,181.98,182.2,2299.0
2020-06-15 13:05:00,182.12,182.24,182.02,182.23,2627.0,182.12,182.24,182.02,182.23,2627.0
2020-06-15 13:10:00,182.33,182.72,182.33,182.59,1979.0,182.33,182.72,182.33,182.59,1979.0
2020-06-15 13:15:00,182.65,182.72,182.49,182.49,2000.0,182.65,182.72,182.49,182.49,2000.0
2020-06-15 13:20:00,182.45,182.51,182.45,182.48,426.0,182.45,182.51,182.45,182.48,426.0
2020-06-15 13:25:00,182.57,182.61,182.47,182.61,1719.0,182.57,182.61,182.47,182.61,1719.0
2020-06-15 13:30:00,182.59,182.71,182.45,182.62,1600.0,182.59,182.71,182.45,182.62,1600.0
2020-06-15 13:35:00,182.65,182.86,182.58,182.65,2805.0,182.65,182.86,182.58,182.65,2805.0
2020-06-15 13:40:00,182.78,182.78,182.32,182.32,1500.0,182.78,182.78,182.32,182.32,1500.0
2020-06-15 13:45:00,182.46,182.47,182.32,182.32,880.0,182.46,182.47,182.32,182.32,880.0
2020-06-15 13:50:00,182.39,182.52,182.21,182.21,3600.0,182.39,182.52,182.21,182.21,3600.0
2020-06-15 13:55:00,182.28,182.35,182.1,182.27,2329.0,182.28,182.35,182.1,182.27,2329.0
2020-06-15 14:00:00,182.32,183.53,182.32,183.44,5218.0,182.32,183.53,182.32,183.44,5218.0
2020-06-15 14:05:00,183.43,183.89,183.38,183.78,2049.0,183.43,183.89,183.38,183.78,2049.0
2020-06-15 14:10:00,183.85,183.92,183.3,183.48,12162.0,183.85,183.92,183.3,183.48,12162.0
2020-06-15 14:15:00,183.78,184.1,183.77,183.99,5381.0,183.78,184.1,183.77,183.99,5381.0
2020-06-15 14:20:00,184.11,184.33,183.8,184.05,2924.0,184.11,184.33,183.8,184.05,2924.0
2020-06-15 14:25:00,184.21,184.29,183.92,183.99,1662.0,184.21,184.29,183.92,183.99,1662.0
2020-06-15 14:30:00,184.25,184.25,183.71,183.87,1702.0,184.25,184.25,183.71,183.87,1702.0
2020-06-15 14:35:00,184.06,184.38,184.06,184.24,1000.0,184.06,184.38,184.06,184.24,1000.0
2020-06-15 14:40:00,184.3,184.33,183.92,183.92,1811.0,184.3,184.33,183.92,183.92,1811.0
2020-06-15 14:45:00,184.13,184.28,183.83,184.11,1919.0,184.13,184.28,183.83,184.11,1919.0
2020-06-15 14:50:00,184.01,184.15,183.74,183.84,1820.0,184.01,184.15,183.74,183.84,1820.0
2020-06-15 14:55:00,184.0,184.11,183.92,184.09,2340.0,184.0,184.11,183.92,184.09,2340.0
2020-06-15 15:00:00,183.97,184.28,183.97,184.05,2500.0,183.97,184.28,183.97,184.05,2500.0
2020-06-15 15:05:00,184.13,184.13,183.61,183.8,4546.0,184.13,184.13,183.61,183.8,4546.0
2020-06-15 15:10:00,183.93,184.03,183.71,183.71,2300.0,183.93,184.03,183.71,183.71,2300.0
2020-06-15 15:15:00,183.67,183.7,183.46,183.55,2010.0,183.67,183.7,183.46,183.55,2010.0
2020-06-15 15:20:00,183.56,183.57,183.15,183.42,3419.0,183.56,183.57,183.15,183.42,3419.0
2020-06-15 15:25:00,183.6,183.71,183.2,183.2,5924.0,183.6,183.71,183.2,183.2,5924.0
2020-06-15 15:30:00,183.28,183.28,182.89,182.99,4332.0,183.28,183.28,182.89,182.99,4332.0
2020-06-15 15:35:00,183.17,183.17,182.92,183.02,3946.0,183.17,183.17,182.92,183.02,3946.0
2020-06-15 15:40:00,182.92,183.3,182.85,183.12,3860.0,182.92,183.3,182.85,183.12,3860.0
2020-06-15 15:45:00,183.06,183.27,182.95,182.95,7843.0,183.06,183.27,182.95,182.95,7843.0
2020-06-15 15:50:00,182.99,183.96,182.99,183.54,17124.0,182.99,183.96,182.99,183.54,17124.0
2020-06-15 15:55:00,183.6,184.06,183.49,184.06,29920.0,183.6,184.06,183.49,184.06,29920.0
2020-06-16 09:30:00,186.77,187.25,186.19,186.57,32335.0,186.77,187.25,186.19,186.57,32335.0
2020-06-16 09:35:00,186.73,187.5,186.57,187.22,21373.0,186.73,187.5,186.57,187.22,21373.0
2020-06-16 09:40:00,187.22,187.95,187.2,187.95,10544.0,187.22,187.95,187.2,187.95,10544.0
2020-06-16 09:45:00,188.0,188.62,187.9,188.09,11943.0,188.0,188.62,187.9,188.09,11943.0
2020-06-16 09:50:00,188.1,189.21,188.0,189.21,22577.0,188.1,189.21,188.0,189.21,22577.0
2020-06-16 09:55:00,189.02,189.39,188.71,188.76,9890.0,189.02,189.39,188.71,188.76,9890.0
2020-06-16 10:00:00,188.76,189.16,188.57,189.16,10821.0,188.76,189.16,188.57,189.16,10821.0
2020-06-16 10:05:00,188.98,189.22,188.8,188.88,8165.0,188.98,189.22,188.8,188.88,8165.0
2020-06-16 10:10:00,188.82,188.89,188.15,188.3,7600.0,188.82,188.89,188.15,188.3,7600.0
2020-06-16 10:15:00,188.3,188.53,188.04,188.05,8260.0,188.3,188.53,188.04,188.05,8260.0
2020-06-16 10:20:00,187.95,187.96,187.06,187.65,10218.0,187.95,187.96,187.06,187.65,10218.0
2020-06-16 10:25:00,187.73,188.15,187.72,188.0,7037.0,187.73,188.15,187.72,188.0,7037.0
2020-06-16 10:30:00,188.1,188.44,188.1,188.39,6492.0,188.1,188.44,188.1,188.39,6492.0
2020-06-16 10:35:00,188.24,188.56,187.49,187.81,38103.0,188.24,188.56,187.49,187.81,38103.0
2020-06-16 10:40:00,187.88,187.88,187.16,187.18,8994.0,187.88,187.88,187.16,187.18,8994.0
2020-06-16 10:45:00,187.16,187.5,186.98,187.48,5674.0,187.16,187.5,186.98,187.48,5674.0
2020-06-16 10:50:00,187.27,187.43,185.95,186.03,4309.0,187.27,187.43,185.95,186.03,4309.0
2020-06-16 10:55:00,186.27,186.38,185.38,185.38,6276.0,186.27,186.38,185.38,185.38,6276.0
2020-06-16 11:00:00,185.09,185.31,184.22,185.31,2564.0,185.09,185.31,184.22,185.31,2564.0
2020-06-16 11:05:00,185.21,186.45,185.21,185.98,4115.0,185.21,186.45,185.21,185.98,4115.0
2020-06-16 11:10:00,186.25,186.25,185.79,186.0,7119.0,186.25,186.25,185.79,186.0,7119.0
2020-06-16 11:15:00,186.35,186.96,186.35,186.85,4590.0,186.35,186.96,186.35,186.85,4590.0
2020-06-16 11:20:00,186.75,187.25,186.75,187.15,2072.0,186.75,187.25,186.75,187.15,2072.0
2020-06-16 11:25:00,186.96,187.24,186.8,186.91,7961.0,186.96,187.24,186.8,186.91,7961.0
2020-06-16 11:30:00,187.04,187.93,186.93,187.45,6636.0,187.04,187.93,186.93,187.45,6636.0
2020-06-16 11:35:00,187.48,187.6,186.95,187.2,6628.0,187.48,187.6,186.95,187.2,6628.0
2020-06-16 11:40:00,187.24,187.73,187.24,187.57,4726.0,187.24,187.73,187.24,187.57,4726.0
2020-06-16 11:45:00,187.93,188.34,187.77,187.77,4736.0,187.93,188.34,187.77,187.77,4736.0
2020-06-16 11:50:00,187.9,187.99,187.69,187.94,5991.0,187.9,187.99,187.69,187.94,5991.0
2020-06-16 11:55:00,187.85,187.85,187.19,187.21,5649.0,187.85,187.85,187.19,187.21,5649.0
2020-06-16 12:00:00,187.48,187.58,186.96,187.19,1706.0,187.48,187.58,186.96,187.19,1706.0
2020-06-16 12:05:00,187.04,187.04,186.6,186.6,2975.0,187.04,187.04,186.6,186.6,2975.0
2020-06-16 12:10:00,186.55,186.8,186.51,186.64,2509.0,186.55,186.8,186.51,186.64,2509.0
2020-06-16 12:15:00,186.58,186.81,186.44,186.45,1900.0,186.58,186.81,186.44,186.45,1900.0
2020-06-16 12:20:00,186.6,186.78,186.44,186.7,2578.0,186.6,186.78,186.44,186.7,2578.0
2020-06-16 12:25:00,186.77,187.19,186.77,187.19,1837.0,186.77,187.19,186.77,187.19,1837.0
2020-06-16 12:30:00,187.23,187.57,187.22,187.57,2704.0,187.23,187.57,187.22,187.57,2704.0
2020-06-16 12:35:00,187.77,188.03,187.65,188.0,8805.0,187.77,188.03,187.65,188.0,8805.0
2020-06-16 12:40:00,188.04,188.31,187.93,188.11,2007.0,188.04,188.31,187.93,188.11,2007.0
2020-06-16 12:45:00,188.07,188.2,187.95,188.05,4093.0,188.07,188.2,187.95,188.05,4093.0
2020-06-16 12:50:00,187.9,188.11,187.85,188.1,3737.0,187.9,188.11,187.85,188.1,3737.0
2020-06-16 12:55:00,188.09,188.17,187.84,187.9,3273.0,188.09,188.17,187.84,187.9,3273.0
2020-06-16 13:00:00,187.99,188.25,187.99,188.1,3512.0,187.99,188.25,187.99,188.1,3512.0
2020-06-16 13:05:00,188.1,188.35,188.09,188.35,3100.0,188.1,188.35,188.09,188.35,3100.0
2020-06-16 13:10:00,188.35,188.44,188.07,188.12,4590.0,188.35,188.44,188.07,188.12,4590.0
2020-06-16 13:15:00,188.16,188.18,188.03,188.11,1523.0,188.16,188.18,188.03,188.11,1523.0
2020-06-16 13:20:00,188.11,188.12,187.86,187.97,2483.0,188.11,188.12,187.86,187.97,2483.0
2020-06-16 13:25:00,187.9,187.97,187.78,187.96,1841.0,187.9,187.97,187.78,187.96,1841.0
2020-06-16 13:30:00,187.84,187.96,187.3,187.31,3710.0,187.84,187.96,187.3,187.31,3710.0
2020-06-16 13:35:00,187.32,187.63,187.32,187.45,9051.0,187.32,187.63,187.32,187.45,9051.0
2020-06-16 13:40:00,187.45,187.61,187.45,187.52,5988.0,187.45,187.61,187.45,187.52,5988.0
2020-06-16 13:45:00,187.56,187.57,187.45,187.5,4391.0,187.56,187.57,187.45,187.5,4391.0
2020-06-16 13:50:00,187.51,187.51,186.7,186.82,6722.0,187.51,187.51,186.7,186.82,6722.0
2020-06-16 13:55:00,186.74,186.99,186.74,186.95,706.0,186.74,186.99,186.74,186.95,706.0
2020-06-16 14:00:00,186.98,187.33,186.97,187.16,4106.0,186.98,187.33,186.97,187.16,4106.0
2020-06-16 14:05:00,187.13,187.38,187.06,187.2,2696.0,187.13,187.38,187.06,187.2,2696.0
2020-06-16 14:10:00,187.22,187.37,187.17,187.37,6323.0,187.22,187.37,187.17,187.37,6323.0
2020-06-16 14:15:00,187.32,187.57,187.32,187.36,3862.0,187.32,187.57,187.32,187.36,3862.0
2020-06-16 14:20:00,187.45,187.45,186.4,186.96,3278.0,187.45,187.45,186.4,186.96,3278.0
2020-06-16 14:25:00,186.83,187.13,186.83,187.08,1697.0,186.83,187.13,186.83,187.08,1697.0
2020-06-16 14:30:00,187.2,187.68,186.7,186.71,87790.0,187.2,187.68,186.7,186.71,87790.0
2020-06-16 14:35:00,186.67,186.67,186.25,186.53,6009.0,186.67,186.67,186.25,186.53,6009.0
2020-06-16 14:40:00,186.43,186.52,186.01,186.17,5406.0,186.43,186.52,186.01,186.17,5406.0
2020-06-16 14:45:00,186.24,186.42,186.04,186.42,1300.0,186.24,186.42,186.04,186.42,1300.0
2020-06-16 14:50:00,186.58,186.67,186.34,186.58,3874.0,186.58,186.67,186.34,186.58,3874.0
2020-06-16 14:55:00,186.64,186.65,186.44,186.45,1979.0,186.64,186.65,186.44,186.45,1979.0
2020-06-16 15:00:00,186.56,186.67,186.24,186.46,5105.0,186.56,186.67,186.24,186.46,5105.0
2020-06-16 15:05:00,186.36,186.5,185.71,185.82,4160.0,186.36,186.5,185.71,185.82,4160.0
2020-06-16 15:10:00,185.75,185.99,185.74,185.83,3998.0,185.75,185.99,185.74,185.83,3998.0
2020-06-16 15:15:00,185.81,185.81,185.22,185.26,3411.0,185.81,185.81,185.22,185.26,3411.0
2020-06-16 15:20:00,185.32,185.65,185.25,185.44,19683.0,185.32,185.65,185.25,185.44,19683.0
2020-06-16 15:25:00,185.47,186.08,185.38,185.92,9321.0,185.47,186.08,185.38,185.92,9321.0
2020-06-16 15:30:00,185.73,186.26,185.63,186.24,6082.0,185.73,186.26,185.63,186.24,6082.0
2020-06-16 15:35:00,186.25,186.29,185.74,185.81,7629.0,186.25,186.29,185.74,185.81,7629.0
2020-06-16 15:40:00,185.82,185.99,185.32,185.48,6618.0,185.82,185.99,185.32,185.48,6618.0
2020-06-16 15:45:00,185.56,185.78,185.09,185.49,10734.0,185.56,185.78,185.09,185.49,10734.0
2020-06-16 15:50:00,185.97,186.39,185.21,185.48,18811.0,185.97,186.39,185.21,185.48,18811.0
2020-06-16 15:55:00,185.44,186.34,185.33,186.2,27861.0,185.44,186.34,185.33,186.2,27861.0
2020-06-17 09:30:00,188.0,188.4,187.12,188.4,16163.0,188.0,188.4,187.12,188.4,16163.0
2020-06-17 09:35:00,188.43,188.94,188.17,188.94,9073.0,188.43,188.94,188.17,188.94,9073.0
2020-06-17 09:40:00,189.0,189.6,188.64,189.53,6770.0,189.0,189.6,188.64,189.53,6770.0
2020-06-17 09:45:00,189.36,189.76,189.36,189.76,3210.0,189.36,189.76,189.36,189.76,3210.0
2020-06-17 09:50:00,189.75,189.77,189.36,189.41,3287.0,189.75,189.77,189.36,189.41,3287.0
2020-06-17 09:55:00,189.37,189.56,189.01,189.56,2718.0,189.37,189.56,189.01,189.56,2718.0
2020-06-17 10:00:00,189.56,189.96,189.56,189.87,7033.0,189.56,189.96,189.56,189.87,7033.0
2020-06-17 10:05:00,189.75,190.1,189.73,189.95,17741.0,189.75,190.1,189.73,189.95,17741.0
2020-06-17 10:10:00,189.94,190.08,189.56,189.56,7748.0,189.94,190.08,189.56,189.56,7748.0
2020-06-17 10:15:00,189.64,189.97,188.92,188.92,4263.0,189.64,189.97,188.92,188.92,4263.0
2020-06-17 10:20:00,188.88,189.25,188.86,189.02,4208.0,188.88,189.25,188.86,189.02,4208.0
2020-06-17 10:25:00,189.1,189.3,188.87,189.18,6569.0,189.1,189.3,188.87,189.18,6569.0
2020-06-17 10:30:00,189.05,189.43,188.96,189.4,5703.0,189.05,189.43,188.96,189.4,5703.0
2020-06-17 10:35:00,189.17,189.4,188.95,189.4,1775.0,189.17,189.4,188.95,189.4,1775.0
2020-06-17 10:40:00,189.25,189.73,189.23,189.73,10148.0,189.25,189.73,189.23,189.73,10148.0
2020-06-17 10:45:00,189.68,189.72,189.35,189.58,3136.0,189.68,189.72,189.35,189.58,3136.0
2020-06-17 10:50:00,189.69,190.09,189.68,190.09,11005.0,189.69,190.09,189.68,190.09,11005.0
2020-06-17 10:55:00,190.0,190.05,189.63,189.65,4474.0,190.0,190.05,189.63,189.65,4474.0
2020-06-17 11:00:00,189.73,189.77,189.52,189.62,6716.0,189.73,189.77,189.52,189.62,6716.0
2020-06-17 11:05:00,189.64,190.02,189.6,190.02,4020.0,189.64,190.02,189.6,190.02,4020.0
2020-06-17 11:10:00,190.02,190.02,189.72,189.72,3909.0,190.02,190.02,189.72,189.72,3909.0
2020-06-17 11:15:00,189.73,189.82,189.55,189.7,8071.0,189.73,189.82,189.55,189.7,8071.0
2020-06-17 11:20:00,189.65,189.67,189.25,189.25,2091.0,189.65,189.67,189.25,189.25,2091.0
2020-06-17 11:25:00,189.3,189.67,189.3,189.67,1350.0,189.3,189.67,189.3,189.67,1350.0
2020-06-17 11:30:00,189.56,189.77,189.56,189.76,889.0,189.56,189.77,189.56,189.76,889.0
2020-06-17 11:35:00,189.67,190.0,189.67,189.8,1452.0,189.67,190.0,189.67,189.8,1452.0
2020-06-17 11:40:00,189.75,189.97,189.71,189.81,1840.0,189.75,189.97,189.71,189.81,1840.0
2020-06-17 11:45:00,189.92,189.92,189.48,189.52,11383.0,189.92,189.92,189.48,189.52,11383.0
2020-06-17 11:50:00,189.42,189.51,189.23,189.46,1773.0,189.42,189.51,189.23,189.46,1773.0
2020-06-17 11:55:00,189.59,189.7,189.44,189.7,2513.0,189.59,189.7,189.44,189.7,2513.0
2020-06-17 12:00:00,189.89,189.92,189.67,189.72,4210.0,189.89,189.92,189.67,189.72,4210.0
2020-06-17 12:05:00,189.76,189.76,189.6,189.6,1842.0,189.76,189.76,189.6,189.6,1842.0
2020-06-17 12:10:00,189.59,189.75,189.54,189.62,4767.0,189.59,189.75,189.54,189.62,4767.0
2020-06-17 12:15:00,189.58,189.64,189.53,189.57,2500.0,189.58,189.64,189.53,189.57,2500.0
2020-06-17 12:20:00,189.67,189.67,189.45,189.61,1499.0,189.67,189.67,189.45,189.61,1499.0
2020-06-17 12:25:00,189.64,189.83,189.64,189.8,1043.0,189.64,189.83,189.64,189.8,1043.0
2020-06-17 12:30:00,189.76,190.09,189.76,189.88,12182.0,189.76,190.09,189.76,189.88,12182.0
2020-06-17 12:35:00,189.89,190.03,189.89,189.95,3810.0,189.89,190.03,189.89,189.95,3810.0
2020-06-17 12:40:00,190.01,190.02,189.88,190.01,2465.0,190.01,190.02,189.88,190.01,2465.0
2020-06-17 12:45:00,190.03,190.46,190.03,190.37,1756.0,190.03,190.46,190.03,190.37,1756.0
2020-06-17 12:50:00,190.36,190.44,190.25,190.27,5363.0,190.36,190.44,190.25,190.27,5363.0
2020-06-17 12:55:00,190.3,190.33,190.1,190.23,5421.0,190.3,190.33,190.1,190.23,5421.0
2020-06-17 13:00:00,190.26,190.36,190.24,190.27,12944.0,190.26,190.36,190.24,190.27,12944.0
2020-06-17 13:05:00,190.27,190.5,190.21,190.5,15746.0,190.27,190.5,190.21,190.5,15746.0
2020-06-17 13:10:00,190.42,190.45,190.22,190.26,4954.0,190.42,190.45,190.22,190.26,4954.0
2020-06-17 13:15:00,190.24,190.24,190.04,190.04,3362.0,190.24,190.24,190.04,190.04,3362.0
2020-06-17 13:20:00,190.0,190.0,189.84,189.91,4120.0,190.0,190.0,189.84,189.91,4120.0
2020-06-17 13:25:00,189.95,190.01,189.95,190.01,2307.0,189.95,190.01,189.95,190.01,2307.0
2020-06-17 13:30:00,190.01,190.03,189.82,190.0,4961.0,190.01,190.03,189.82,190.0,4961.0
2020-06-17 13:35:00,189.98,190.09,189.88,190.04,1464.0,189.98,190.09,189.88,190.04,1464.0
2020-06-17 13:40:00,190.0,190.25,189.92,190.19,4960.0,190.0,190.25,189.92,190.19,4960.0
2020-06-17 13:45:00,190.13,190.16,190.0,190.12,1665.0,190.13,190.16,190.0,190.12,1665.0
2020-06-17 13:50:00,190.06,190.17,189.94,190.02,5573.0,190.06,190.17,189.94,190.02,5573.0
2020-06-17 13:55:00,190.09,190.14,189.95,189.99,8166.0,190.09,190.14,189.95,189.99,8166.0
2020-06-17 14:00:00,189.98,190.1,189.74,189.98,10313.0,189.98,190.1,189.74,189.98,10313.0
2020-06-17 14:05:00,189.89,190.19,189.89,190.13,1564.0,189.89,190.19,189.89,190.13,1564.0
2020-06-17 14:10:00,190.12,190.2,190.04,190.14,4001.0,190.12,190.2,190.04,190.14,4001.0
2020-06-17 14:15:00,190.05,190.05,189.9,189.96,13401.0,190.05,190.05,189.9,189.96,13401.0
2020-06-17 14:20:00,189.94,190.1,189.94,190.01,2723.0,189.94,190.1,189.94,190.01,2723.0
2020-06-17 14:25:00,190.03,190.13,189.94,190.13,5000.0,190.03,190.13,189.94,190.13,5000.0
2020-06-17 14:30:00,190.15,190.2,190.01,190.2,3503.0,190.15,190.2,190.01,190.2,3503.0
2020-06-17 14:35:00,190.15,190.2,190.03,190.15,3505.0,190.15,190.2,190.03,190.15,3505.0
2020-06-17 14:40:00,190.15,190.33,190.03,190.07,4939.0,190.15,190.33,190.03,190.07,4939.0
2020-06-17 14:45:00,190.06,190.16,189.91,189.95,13803.0,190.06,190.16,189.91,189.95,13803.0
2020-06-17 14:50:00,189.95,190.18,189.88,190.11,4596.0,189.95,190.18,189.88,190.11,4596.0
2020-06-17 14:55:00,190.15,190.34,189.71,189.79,3800.0,190.15,190.34,189.71,189.79,3800.0
2020-06-17 15:00:00,189.71,189.71,189.46,189.62,3557.0,189.71,189.71,189.46,189.62,3557.0
2020-06-17 15:05:00,189.64,189.93,189.59,189.85,8400.0,189.64,189.93,189.59,189.85,8400.0
2020-06-17 15:10:00,189.89,189.89,189.65,189.71,3538.0,189.89,189.89,189.65,189.71,3538.0
2020-06-17 15:15:00,189.74,189.8,189.47,189.51,4716.0,189.74,189.8,189.47,189.51,4716.0
2020-06-17 15:20:00,189.35,189.39,188.97,189.0,3028.0,189.35,189.39,188.97,189.0,3028.0
2020-06-17 15:25:00,189.02,189.11,188.66,188.85,2849.0,189.02,189.11,188.66,188.85,2849.0
2020-06-17 15:30:00,188.86,189.11,188.58,189.11,9003.0,188.86,189.11,188.58,189.11,9003.0
2020-06-17 15:35:00,189.19,189.23,189.07,189.21,1600.0,189.19,189.23,189.07,189.21,1600.0
2020-06-17 15:40:00,189.21,189.23,188.63,188.78,2974.0,189.21,189.23,188.63,188.78,2974.0
2020-06-17 15:45:00,188.74,189.0,188.63,188.68,6318.0,188.74,189.0,188.63,188.68,6318.0
2020-06-17 15:50:00,188.57,189.4,188.57,189.06,12499.0,188.57,189.4,188.57,189.06,12499.0
2020-06-17 15:55:00,189.06,189.25,188.93,188.97,24330.0,189.06,189.25,188.93,188.97,24330.0
2020-06-18 09:30:00,188.73,189.53,188.73,189.53,13097.0,188.73,189.53,188.73,189.53,13097.0
2020-06-18 09:35:00,189.99,190.18,189.02,189.3,2800.0,189.99,190.18,189.02,189.3,2800.0
2020-06-18 09:40:00,189.63,189.89,189.27,189.89,2928.0,189.63,189.89,189.27,189.89,2928.0
2020-06-18 09:45:00,189.63,190.0,189.25,189.59,5300.0,189.63,190.0,189.25,189.59,5300.0
2020-06-18 09:50:00,189.67,189.67,189.32,189.64,2300.0,189.67,189.67,189.32,189.64,2300.0
2020-06-18 09:55:00,189.66,190.06,189.53,189.75,5543.0,189.66,190.06,189.53,189.75,5543.0
2020-06-18 10:00:00,189.9,190.0,189.01,189.12,5845.0,189.9,190.0,189.01,189.12,5845.0
2020-06-18 10:05:00,189.3,189.39,189.07,189.35,3934.0,189.3,189.39,189.07,189.35,3934.0
2020-06-18 10:10:00,189.41,189.41,189.1,189.1,1900.0,189.41,189.41,189.1,189.1,1900.0
2020-06-18 10:15:00,189.11,189.11,188.34,188.62,2752.0,189.11,189.11,188.34,188.62,2752.0
2020-06-18 10:20:00,188.69,188.69,188.35,188.5,1544.0,188.69,188.69,188.35,188.5,1544.0
2020-06-18 10:25:00,188.53,188.57,188.23,188.54,1100.0,188.53,188.57,188.23,188.54,1100.0
2020-06-18 10:30:00,188.39,188.88,188.13,188.65,2626.0,188.39,188.88,188.13,188.65,2626.0
2020-06-18 10:35:00,188.76,189.45,188.76,189.36,3492.0,188.76,189.45,188.76,189.36,3492.0
2020-06-18 10:40:00,189.38,189.49,189.02,189.06,4006.0,189.38,189.49,189.02,189.06,4006.0
2020-06-18 10:45:00,189.21,189.52,189.21,189.3,2600.0,189.21,189.52,189.21,189.3,2600.0
2020-06-18 10:50:00,189.37,189.37,189.05,189.05,1100.0,189.37,189.37,189.05,189.05,1100.0
2020-06-18 10:55:00,189.14,189.85,189.13,189.85,1001.0,189.14,189.85,189.13,189.85,1001.0
2020-06-18 11:00:00,190.0,190.0,189.71,189.86,4260.0,190.0,190.0,189.71,189.86,4260.0
2020-06-18 11:05:00,189.91,190.1,189.91,190.1,2565.0,189.91,190.1,189.91,190.1,2565.0
2020-06-18 11:10:00,190.12,190.39,189.91,190.39,10157.0,190.12,190.39,189.91,190.39,10157.0
2020-06-18 11:15:00,190.39,190.91,190.38,190.77,8428.0,190.39,190.91,190.38,190.77,8428.0
2020-06-18 11:20:00,190.77,190.95,190.61,190.81,20070.0,190.77,190.95,190.61,190.81,20070.0
2020-06-18 11:25:00,190.81,190.82,190.56,190.82,8152.0,190.81,190.82,190.56,190.82,8152.0
2020-06-18 11:30:00,190.83,190.88,190.36,190.46,7749.0,190.83,190.88,190.36,190.46,7749.0
2020-06-18 11:35:00,190.38,190.41,190.11,190.12,5944.0,190.38,190.41,190.11,190.12,5944.0
2020-06-18 11:40:00,189.89,190.19,189.89,190.19,2600.0,189.89,190.19,189.89,190.19,2600.0
2020-06-18 11:45:00,190.25,190.59,190.25,190.58,1631.0,190.25,190.59,190.25,190.58,1631.0
2020-06-18 11:50:00,190.51,190.59,189.97,190.05,10387.0,190.51,190.59,189.97,190.05,10387.0
2020-06-18 11:55:00,189.96,189.96,189.69,189.9,2150.0,189.96,189.96,189.69,189.9,2150.0
2020-06-18 12:00:00,189.95,190.04,189.67,189.83,6618.0,189.95,190.04,189.67,189.83,6618.0
2020-06-18 12:05:00,189.91,189.92,189.74,189.86,3401.0,189.91,189.92,189.74,189.86,3401.0
2020-06-18 12:10:00,189.74,189.74,189.5,189.5,5570.0,189.74,189.74,189.5,189.5,5570.0
2020-06-18 12:15:00,189.61,189.63,189.4,189.46,1566.0,189.61,189.63,189.4,189.46,1566.0
2020-06-18 12:20:00,189.42,189.51,189.41,189.43,800.0,189.42,189.51,189.41,189.43,800.0
2020-06-18 12:25:00,189.47,189.66,189.47,189.64,961.0,189.47,189.66,189.47,189.64,961.0
2020-06-18 12:30:00,189.58,189.67,189.55,189.59,966.0,189.58,189.67,189.55,189.59,966.0
2020-06-18 12:35:00,189.59,189.74,189.48,189.5,2881.0,189.59,189.74,189.48,189.5,2881.0
2020-06-18 12:40:00,189.63,189.63,189.39,189.41,1300.0,189.63,189.63,189.39,189.41,1300.0
2020-06-18 12:45:00,189.37,189.52,189.37,189.47,750.0,189.37,189.52,189.37,189.47,750.0
2020-06-18 12:50:00,189.52,189.7,189.31,189.62,7420.0,189.52,189.7,189.31,189.62,7420.0
2020-06-18 12:55:00,189.58,189.65,189.51,189.59,2369.0,189.58,189.65,189.51,189.59,2369.0
2020-06-18 13:00:00,189.52,189.82,189.52,189.64,3415.0,189.52,189.82,189.52,189.64,3415.0
2020-06-18 13:05:00,189.57,189.57,189.41,189.53,5355.0,189.57,189.57,189.41,189.53,5355.0
2020-06-18 13:10:00,189.7,189.78,189.63,189.72,2157.0,189.7,189.78,189.63,189.72,2157.0
2020-06-18 13:15:00,189.7,189.76,189.68,189.71,729.0,189.7,189.76,189.68,189.71,729.0
2020-06-18 13:20:00,189.77,189.77,189.57,189.63,2040.0,189.77,189.77,189.57,189.63,2040.0
2020-06-18 13:25:00,189.54,189.69,189.48,189.61,2236.0,189.54,189.69,189.48,189.61,2236.0
2020-06-18 13:30:00,189.57,189.68,189.54,189.59,1300.0,189.57,189.68,189.54,189.59,1300.0
2020-06-18 13:35:00,189.77,189.99,189.76,189.94,800.0,189.77,189.99,189.76,189.94,800.0
2020-06-18 13:40:00,189.91,190.01,189.91,189.96,1328.0,189.91,190.01,189.91,189.96,1328.0
2020-06-18 13:45:00,190.0,190.01,189.88,190.01,1300.0,190.0,190.01,189.88,190.01,1300.0
2020-06-18 13:50:00,190.04,190.07,189.92,189.95,3517.0,190.04,190.07,189.92,189.95,3517.0
2020-06-18 13:55:00,189.91,190.01,189.91,190.01,500.0,189.91,190.01,189.91,190.01,500.0
2020-06-18 14:00:00,189.89,189.9,189.67,189.67,2543.0,189.89,189.9,189.67,189.67,2543.0
2020-06-18 14:05:00,189.68,189.7,189.53,189.62,1565.0,189.68,189.7,189.53,189.62,1565.0
2020-06-18 14:10:00,189.64,189.75,189.56,189.75,600.0,189.64,189.75,189.56,189.75,600.0
2020-06-18 14:15:00,189.67,189.79,189.58,189.79,1910.0,189.67,189.79,189.58,189.79,1910.0
2020-06-18 14:20:00,189.78,189.93,189.72,189.81,1214.0,189.78,189.93,189.72,189.81,1214.0
2020-06-18 14:25:00,189.8,189.88,189.64,189.7,3221.0,189.8,189.88,189.64,189.7,3221.0
2020-06-18 14:30:00,189.56,190.02,189.5,189.98,2704.0,189.56,190.02,189.5,189.98,2704.0
2020-06-18 14:35:00,189.99,190.02,189.81,189.87,1898.0,189.99,190.02,189.81,189.87,1898.0
2020-06-18 14:40:00,189.9,189.9,189.65,189.65,4578.0,189.9,189.9,189.65,189.65,4578.0
2020-06-18 14:45:00,189.71,189.78,189.57,189.59,2498.0,189.71,189.78,189.57,189.59,2498.0
2020-06-18 14:50:00,189.59,189.8,189.59,189.72,864.0,189.59,189.8,189.59,189.72,864.0
2020-06-18 14:55:00,189.76,189.76,189.39,189.45,2732.0,189.76,189.76,189.39,189.45,2732.0
2020-06-18 15:00:00,189.42,189.42,189.16,189.28,4107.0,189.42,189.42,189.16,189.28,4107.0
2020-06-18 15:05:00,189.28,189.65,189.26,189.65,3706.0,189.28,189.65,189.26,189.65,3706.0
2020-06-18 15:10:00,189.6,189.61,189.46,189.52,3410.0,189.6,189.61,189.46,189.52,3410.0
2020-06-18 15:15:00,189.58,189.63,189.45,189.45,2601.0,189.58,189.63,189.45,189.45,2601.0
2020-06-18 15:20:00,189.44,189.6,189.31,189.49,3603.0,189.44,189.6,189.31,189.49,3603.0
2020-06-18 15:25:00,189.46,189.66,189.42,189.66,2000.0,189.46,189.66,189.42,189.66,2000.0
2020-06-18 15:30:00,189.68,190.11,189.56,189.87,6600.0,189.68,190.11,189.56,189.87,6600.0
2020-06-18 15:35:00,189.9,190.05,189.87,190.0,9306.0,189.9,190.05,189.87,190.0,9306.0
2020-06-18 15:40:00,190.05,190.05,189.89,189.93,12874.0,190.05,190.05,189.89,189.93,12874.0
2020-06-18 15:45:00,190.0,190.08,189.91,189.92,11974.0,190.0,190.08,189.91,189.92,11974.0
2020-06-18 15:50:00,189.89,190.06,189.73,190.05,16507.0,189.89,190.06,189.73,190.05,16507.0
2020-06-18 15:55:00,189.95,190.02,189.76,189.89,30020.0,189.95,190.02,189.76,189.89,30020.0
2020-06-19 09:30:00,192.0,193.36,190.46,192.8,144873.0,192.0,193.36,190.46,192.8,144873.0
2020-06-19 09:35:00,192.99,192.99,190.99,191.8,13943.0,192.99,192.99,190.99,191.8,13943.0
2020-06-19 09:40:00,191.42,191.6,191.2,191.33,5270.0,191.42,191.6,191.2,191.33,5270.0
2020-06-19 09:45:00,191.33,191.33,190.92,191.08,4200.0,191.33,191.33,190.92,191.08,4200.0
2020-06-19 09:50:00,191.08,191.51,191.08,191.34,2843.0,191.08,191.51,191.08,191.34,2843.0
2020-06-19 09:55:00,191.26,191.48,191.06,191.29,3402.0,191.26,191.48,191.06,191.29,3402.0
2020-06-19 10:00:00,191.29,191.72,191.16,191.72,4544.0,191.29,191.72,191.16,191.72,4544.0
2020-06-19 10:05:00,191.75,192.06,191.51,191.95,4369.0,191.75,192.06,191.51,191.95,4369.0
2020-06-19 10:10:00,191.94,192.06,191.72,192.06,3893.0,191.94,192.06,191.72,192.06,3893.0
2020-06-19 10:15:00,192.19,192.63,192.19,192.63,4348.0,192.19,192.63,192.19,192.63,4348.0
2020-06-19 10:20:00,192.59,192.67,192.34,192.34,4038.0,192.59,192.67,192.34,192.34,4038.0
2020-06-19 10:25:00,192.22,192.27,192.12,192.17,2264.0,192.22,192.27,192.12,192.17,2264.0
2020-06-19 10:30:00,192.19,192.36,192.14,192.31,4760.0,192.19,192.36,192.14,192.31,4760.0
2020-06-19 10:35:00,192.42,192.69,192.35,192.5,7670.0,192.42,192.69,192.35,192.5,7670.0
2020-06-19 10:40:00,192.33,192.41,192.14,192.26,2550.0,192.33,192.41,192.14,192.26,2550.0
2020-06-19 10:45:00,192.14,192.14,191.76,191.76,1423.0,192.14,192.14,191.76,191.76,1423.0
2020-06-19 10:50:00,191.77,191.77,191.5,191.65,2159.0,191.77,191.77,191.5,191.65,2159.0
2020-06-19 10:55:00,191.41,191.59,191.32,191.33,3900.0,191.41,191.59,191.32,191.33,3900.0
2020-06-19 11:00:00,191.3,191.69,191.25,191.69,1100.0,191.3,191.69,191.25,191.69,1100.0
2020-06-19 11:05:00,191.72,191.85,191.68,191.85,1000.0,191.72,191.85,191.68,191.85,1000.0
2020-06-19 11:10:00,191.62,191.78,191.62,191.75,2108.0,191.62,191.78,191.62,191.75,2108.0
2020-06-19 11:15:00,191.84,191.95,191.59,191.59,2742.0,191.84,191.95,191.59,191.59,2742.0
2020-06-19 11:20:00,191.28,191.67,191.28,191.67,1100.0,191.28,191.67,191.28,191.67,1100.0
2020-06-19 11:25:00,191.54,191.68,191.45,191.61,1465.0,191.54,191.68,191.45,191.61,1465.0
2020-06-19 11:30:00,191.62,191.62,191.4,191.46,900.0,191.62,191.62,191.4,191.46,900.0
2020-06-19 11:35:00,191.5,191.51,191.23,191.24,1017.0,191.5,191.51,191.23,191.24,1017.0
2020-06-19 11:40:00,191.3,191.3,190.99,191.08,690.0,191.3,191.3,190.99,191.08,690.0
2020-06-19 11:45:00,191.19,191.23,191.01,191.23,1911.0,191.19,191.23,191.01,191.23,1911.0
2020-06-19 11:50:00,191.14,191.2,191.04,191.17,866.0,191.14,191.2,191.04,191.17,866.0
2020-06-19 11:55:00,191.06,191.06,190.75,190.78,2100.0,191.06,191.06,190.75,190.78,2100.0
2020-06-19 12:00:00,190.73,190.81,190.42,190.69,2101.0,190.73,190.81,190.42,190.69,2101.0
2020-06-19 12:05:00,190.62,190.62,190.27,190.35,1727.0,190.62,190.62,190.27,190.35,1727.0
2020-06-19 12:10:00,190.35,190.41,189.42,189.42,5889.0,190.35,190.41,189.42,189.42,5889.0
2020-06-19 12:15:00,189.41,189.7,188.85,188.85,4487.0,189.41,189.7,188.85,188.85,4487.0
2020-06-19 12:20:00,188.69,189.28,188.61,188.64,9173.0,188.69,189.28,188.61,188.64,9173.0
2020-06-19 12:25:00,188.81,189.55,188.81,189.52,2167.0,188.81,189.55,188.81,189.52,2167.0
2020-06-19 12:30:00,189.52,189.65,189.33,189.33,2590.0,189.52,189.65,189.33,189.33,2590.0
2020-06-19 12:35:00,189.42,189.55,189.22,189.37,1677.0,189.42,189.55,189.22,189.37,1677.0
2020-06-19 12:40:00,189.44,189.88,189.21,189.88,2432.0,189.44,189.88,189.21,189.88,2432.0
2020-06-19 12:45:00,189.66,190.05,189.62,190.05,1961.0,189.66,190.05,189.62,190.05,1961.0
2020-06-19 12:50:00,190.08,190.15,189.79,189.99,2006.0,190.08,190.15,189.79,189.99,2006.0
2020-06-19 12:55:00,190.08,190.17,189.91,190.17,4300.0,190.08,190.17,189.91,190.17,4300.0
2020-06-19 13:00:00,190.24,190.24,190.03,190.08,957.0,190.24,190.24,190.03,190.08,957.0
2020-06-19 13:05:00,190.13,190.22,190.07,190.09,1800.0,190.13,190.22,190.07,190.09,1800.0
2020-06-19 13:10:00,190.06,190.32,190.06,190.28,1350.0,190.06,190.32,190.06,190.28,1350.0
2020-06-19 13:15:00,190.28,190.28,189.88,189.91,1800.0,190.28,190.28,189.88,189.91,1800.0
2020-06-19 13:20:00,189.85,189.85,189.25,189.31,2441.0,189.85,189.85,189.25,189.31,2441.0
2020-06-19 13:25:00,189.34,189.54,189.34,189.44,3309.0,189.34,189.54,189.34,189.44,3309.0
2020-06-19 13:30:00,189.41,189.41,188.99,189.06,3534.0,189.41,189.41,188.99,189.06,3534.0
2020-06-19 13:35:00,189.14,189.66,189.14,189.66,1800.0,189.14,189.66,189.14,189.66,1800.0
2020-06-19 13:40:00,189.7,189.7,189.53,189.62,1400.0,189.7,189.7,189.53,189.62,1400.0
2020-06-19 13:45:00,189.62,189.7,189.07,189.23,3959.0,189.62,189.7,189.07,189.23,3959.0
2020-06-19 13:50:00,189.29,189.39,189.09,189.09,2616.0,189.29,189.39,189.09,189.09,2616.0
2020-06-19 13:55:00,189.27,189.27,188.85,188.94,1609.0,189.27,189.27,188.85,188.94,1609.0
2020-06-19 14:00:00,188.89,189.28,188.89,189.18,3898.0,188.89,189.28,188.89,189.18,3898.0
2020-06-19 14:05:00,189.11,189.11,188.33,188.56,4999.0,189.11,189.11,188.33,188.56,4999.0
2020-06-19 14:10:00,188.5,188.55,188.18,188.34,5015.0,188.5,188.55,188.18,188.34,5015.0
2020-06-19 14:15:00,188.27,188.54,188.0,188.0,4533.0,188.27,188.54,188.0,188.0,4533.0
2020-06-19 14:20:00,188.08,188.25,188.06,188.07,4435.0,188.08,188.25,188.06,188.07,4435.0
2020-06-19 14:25:00,188.06,188.09,187.55,187.64,6785.0,188.06,188.09,187.55,187.64,6785.0
2020-06-19 14:30:00,187.65,188.25,187.52,188.25,5243.0,187.65,188.25,187.52,188.25,5243.0
2020-06-19 14:35:00,188.23,188.75,188.22,188.64,3011.0,188.23,188.75,188.22,188.64,3011.0
2020-06-19 14:40:00,188.72,188.82,188.65,188.74,2524.0,188.72,188.82,188.65,188.74,2524.0
2020-06-19 14:45:00,188.73,188.97,188.67,188.67,3606.0,188.73,188.97,188.67,188.67,3606.0
2020-06-19 14:50:00,188.69,188.88,188.65,188.88,2203.0,188.69,188.88,188.65,188.88,2203.0
2020-06-19 14:55:00,188.96,189.07,188.7,188.7,6440.0,188.96,189.07,188.7,188.7,6440.0
2020-06-19 15:00:00,188.72,188.93,188.59,188.93,4871.0,188.72,188.93,188.59,188.93,4871.0
2020-06-19 15:05:00,188.89,188.98,188.61,188.73,5010.0,188.89,188.98,188.61,188.73,5010.0
2020-06-19 15:10:00,188.6,189.19,188.44,189.05,4500.0,188.6,189.19,188.44,189.05,4500.0
2020-06-19 15:15:00,189.08,189.37,189.06,189.12,4027.0,189.08,189.37,189.06,189.12,4027.0
2020-06-19 15:20:00,189.18,189.32,189.1,189.15,6005.0,189.18,189.32,189.1,189.15,6005.0
2020-06-19 15:25:00,189.18,189.3,189.12,189.12,4580.0,189.18,189.3,189.12,189.12,4580.0
2020-06-19 15:30:00,189.18,189.32,189.1,189.32,7024.0,189.18,189.32,189.1,189.32,7024.0
2020-06-19 15:35:00,189.34,189.34,188.98,189.27,5947.0,189.34,189.34,188.98,189.27,5947.0
2020-06-19 15:40:00,189.29,189.6,189.27,189.6,8607.0,189.29,189.6,189.27,189.6,8607.0
2020-06-19 15:45:00,189.6,189.85,189.0,189.11,13079.0,189.6,189.85,189.0,189.11,13079.0
2020-06-19 15:50:00,189.11,189.21,187.39,187.39,89112.0,189.11,189.21,187.39,187.39,89112.0
2020-06-19 15:55:00,187.48,187.71,184.4,184.63,218356.0,187.48,187.71,184.4,184.63,218356.0
2020-06-22 09:30:00,185.69,185.88,184.52,185.08,27067.0,185.69,185.88,184.52,185.08,27067.0
2020-06-22 09:35:00,185.43,186.8,185.24,186.28,13054.0,185.43,186.8,185.24,186.28,13054.0
2020-06-22 09:40:00,186.6,187.22,186.59,186.78,7239.0,186.6,187.22,186.59,186.78,7239.0
2020-06-22 09:45:00,186.74,188.24,186.74,187.59,12985.0,186.74,188.24,186.74,187.59,12985.0
2020-06-22 09:50:00,187.81,188.77,187.7,188.3,6450.0,187.81,188.77,187.7,188.3,6450.0
2020-06-22 09:55:00,188.3,189.23,188.29,188.93,6832.0,188.3,189.23,188.29,188.93,6832.0
2020-06-22 10:00:00,189.46,189.96,189.38,189.9,6232.0,189.46,189.96,189.38,189.9,6232.0
2020-06-22 10:05:00,189.75,189.88,189.43,189.7,7700.0,189.75,189.88,189.43,189.7,7700.0
2020-06-22 10:10:00,189.8,191.0,189.76,190.77,16334.0,189.8,191.0,189.76,190.77,16334.0
2020-06-22 10:15:00,190.76,191.39,190.61,190.76,6600.0,190.76,191.39,190.61,190.76,6600.0
2020-06-22 10:20:00,190.96,191.08,190.32,190.61,5000.0,190.96,191.08,190.32,190.61,5000.0
2020-06-22 10:25:00,190.61,191.17,190.56,191.03,6668.0,190.61,191.17,190.56,191.03,6668.0
2020-06-22 10:30:00,191.27,191.27,190.63,190.75,5085.0,191.27,191.27,190.63,190.75,5085.0
2020-06-22 10:35:00,190.85,191.68,190.83,191.68,6235.0,190.85,191.68,190.83,191.68,6235.0
2020-06-22 10:40:00,191.7,191.9,191.35,191.67,5681.0,191.7,191.9,191.35,191.67,5681.0
2020-06-22 10:45:00,191.51,192.04,191.22,191.33,5922.0,191.51,192.04,191.22,191.33,5922.0
2020-06-22 10:50:00,191.25,191.45,190.86,191.15,9825.0,191.25,191.45,190.86,191.15,9825.0
2020-06-22 10:55:00,191.22,191.23,190.44,190.47,4334.0,191.22,191.23,190.44,190.47,4334.0
2020-06-22 11:00:00,190.45,191.07,190.28,190.98,3370.0,190.45,191.07,190.28,190.98,3370.0
2020-06-22 11:05:00,191.0,191.32,190.92,191.19,4950.0,191.0,191.32,190.92,191.19,4950.0
2020-06-22 11:10:00,191.37,191.94,191.37,191.81,4526.0,191.37,191.94,191.37,191.81,4526.0
2020-06-22 11:15:00,191.91,191.93,191.61,191.8,6461.0,191.91,191.93,191.61,191.8,6461.0
2020-06-22 11:20:00,191.9,192.24,191.75,192.13,3799.0,191.9,192.24,191.75,192.13,3799.0
2020-06-22 11:25:00,192.06,192.21,191.89,192.02,4431.0,192.06,192.21,191.89,192.02,4431.0
2020-06-22 11:30:00,192.05,192.05,191.6,191.95,5100.0,192.05,192.05,191.6,191.95,5100.0
2020-06-22 11:35:00,191.94,192.31,191.89,192.28,2500.0,191.94,192.31,191.89,192.28,2500.0
2020-06-22 11:40:00,192.11,192.58,192.06,192.28,9275.0,192.11,192.58,192.06,192.28,9275.0
2020-06-22 11:45:00,192.26,192.49,192.22,192.34,4113.0,192.26,192.49,192.22,192.34,4113.0
2020-06-22 11:50:00,192.34,192.41,191.99,192.1,15600.0,192.34,192.41,191.99,192.1,15600.0
2020-06-22 11:55:00,192.19,192.23,191.77,191.85,5506.0,192.19,192.23,191.77,191.85,5506.0
2020-06-22 12:00:00,191.87,192.05,191.54,191.93,4431.0,191.87,192.05,191.54,191.93,4431.0
2020-06-22 12:05:00,192.03,192.09,191.52,191.52,3765.0,192.03,192.09,191.52,191.52,3765.0
2020-06-22 12:10:00,191.46,191.57,191.29,191.54,4694.0,191.46,191.57,191.29,191.54,4694.0
2020-06-22 12:15:00,191.56,191.85,191.56,191.78,2411.0,191.56,191.85,191.56,191.78,2411.0
2020-06-22 12:20:00,191.85,191.85,191.48,191.54,3006.0,191.85,191.85,191.48,191.54,3006.0
2020-06-22 12:25:00,191.61,191.85,191.49,191.82,2847.0,191.61,191.85,191.49,191.82,2847.0
2020-06-22 12:30:00,191.94,191.99,191.68,191.93,5042.0,191.94,191.99,191.68,191.93,5042.0
2020-06-22 12:35:00,191.98,192.0,191.69,191.8,4842.0,191.98,192.0,191.69,191.8,4842.0
2020-06-22 12:40:00,191.84,191.99,191.72,191.99,3734.0,191.84,191.99,191.72,191.99,3734.0
2020-06-22 12:45:00,191.9,192.01,191.8,191.96,3740.0,191.9,192.01,191.8,191.96,3740.0
2020-06-22 12:50:00,192.02,192.02,191.53,191.58,4224.0,192.02,192.02,191.53,191.58,4224.0
2020-06-22 12:55:00,191.54,191.66,191.33,191.42,3376.0,191.54,191.66,191.33,191.42,3376.0
2020-06-22 13:00:00,191.46,191.52,191.18,191.18,2905.0,191.46,191.52,191.18,191.18,2905.0
2020-06-22 13:05:00,191.22,191.25,190.92,191.07,3756.0,191.22,191.25,190.92,191.07,3756.0
2020-06-22 13:10:00,191.12,191.34,190.76,190.8,13000.0,191.12,191.34,190.76,190.8,13000.0
2020-06-22 13:15:00,190.64,190.85,190.58,190.78,4045.0,190.64,190.85,190.58,190.78,4045.0
2020-06-22 13:20:00,190.87,190.91,190.72,190.88,5283.0,190.87,190.91,190.72,190.88,5283.0
2020-06-22 13:25:00,190.81,190.92,190.74,190.77,4650.0,190.81,190.92,190.74,190.77,4650.0
2020-06-22 13:30:00,190.77,190.82,190.57,190.6,6358.0,190.77,190.82,190.57,190.6,6358.0
2020-06-22 13:35:00,190.55,190.66,190.43,190.44,4266.0,190.55,190.66,190.43,190.44,4266.0
2020-06-22 13:40:00,190.49,190.81,190.49,190.8,5000.0,190.49,190.81,190.49,190.8,5000.0
2020-06-22 13:45:00,190.88,191.29,190.88,191.28,2209.0,190.88,191.29,190.88,191.28,2209.0
2020-06-22 13:50:00,191.31,191.64,191.15,191.58,2200.0,191.31,191.64,191.15,191.58,2200.0
2020-06-22 13:55:00,191.57,191.71,191.57,191.64,3415.0,191.57,191.71,191.57,191.64,3415.0
2020-06-22 14:00:00,191.72,191.74,191.29,191.36,5357.0,191.72,191.74,191.29,191.36,5357.0
2020-06-22 14:05:00,191.37,191.75,191.32,191.72,1800.0,191.37,191.75,191.32,191.72,1800.0
2020-06-22 14:10:00,191.64,191.78,191.63,191.7,2008.0,191.64,191.78,191.63,191.7,2008.0
2020-06-22 14:15:00,191.69,191.87,191.62,191.82,3758.0,191.69,191.87,191.62,191.82,3758.0
2020-06-22 14:20:00,191.82,192.19,191.58,192.19,5424.0,191.82,192.19,191.58,192.19,5424.0
2020-06-22 14:25:00,192.13,192.14,191.98,192.13,2800.0,192.13,192.14,191.98,192.13,2800.0
2020-06-22 14:30:00,192.15,192.25,191.98,192.1,3410.0,192.15,192.25,191.98,192.1,3410.0
2020-06-22 14:35:00,192.06,192.14,191.79,191.9,2200.0,192.06,192.14,191.79,191.9,2200.0
2020-06-22 14:40:00,191.93,192.19,191.7,192.19,4851.0,191.93,192.19,191.7,192.19,4851.0
2020-06-22 14:45:00,192.09,192.25,191.94,192.21,5100.0,192.09,192.25,191.94,192.21,5100.0
2020-06-22 14:50:00,192.13,192.38,192.09,192.21,4700.0,192.13,192.38,192.09,192.21,4700.0
2020-06-22 14:55:00,192.21,192.62,192.21,192.52,13387.0,192.21,192.62,192.21,192.52,13387.0
2020-06-22 15:00:00,192.55,192.58,192.35,192.56,7189.0,192.55,192.58,192.35,192.56,7189.0
2020-06-22 15:05:00,192.52,192.78,192.47,192.77,6150.0,192.52,192.78,192.47,192.77,6150.0
2020-06-22 15:10:00,192.8,192.96,192.36,192.36,14907.0,192.8,192.96,192.36,192.36,14907.0
2020-06-22 15:15:00,192.37,192.42,192.13,192.25,6699.0,192.37,192.42,192.13,192.25,6699.0
2020-06-22 15:20:00,192.24,192.32,191.88,191.92,8729.0,192.24,192.32,191.88,191.92,8729.0
2020-06-22 15:25:00,191.96,192.06,191.88,191.99,5833.0,191.96,192.06,191.88,191.99,5833.0
2020-06-22 15:30:00,192.08,192.35,192.0,192.25,12773.0,192.08,192.35,192.0,192.25,12773.0
2020-06-22 15:35:00,192.25,192.57,192.25,192.48,10753.0,192.25,192.57,192.25,192.48,10753.0
2020-06-22 15:40:00,192.55,192.86,192.53,192.86,17211.0,192.55,192.86,192.53,192.86,17211.0
2020-06-22 15:45:00,192.82,192.97,192.63,192.76,18540.0,192.82,192.97,192.63,192.76,18540.0
2020-06-22 15:50:00,192.85,193.09,192.63,193.09,23474.0,192.85,193.09,192.63,193.09,23474.0
2020-06-22 15:55:00,193.02,193.27,192.99,193.24,38577.0,193.02,193.27,192.99,193.24,38577.0
2020-06-23 09:30:00,193.29,197.66,192.75,192.77,30005.0,193.29,197.66,192.75,192.77,30005.0
2020-06-23 09:35:00,193.14,193.88,193.04,193.71,7372.0,193.14,193.88,193.04,193.71,7372.0
2020-06-23 09:40:00,193.65,193.7,193.04,193.04,20192.0,193.65,193.7,193.04,193.04,20192.0
2020-06-23 09:45:00,193.03,193.09,192.73,192.83,5080.0,193.03,193.09,192.73,192.83,5080.0
2020-06-23 09:50:00,192.8,193.0,192.57,192.57,4001.0,192.8,193.0,192.57,192.57,4001.0
2020-06-23 09:55:00,192.43,193.3,192.42,193.25,4381.0,192.43,193.3,192.42,193.25,4381.0
2020-06-23 10:00:00,193.36,193.65,193.19,193.19,9238.0,193.36,193.65,193.19,193.19,9238.0
2020-06-23 10:05:00,193.24,193.24,192.57,193.03,2500.0,193.24,193.24,192.57,193.03,2500.0
2020-06-23 10:10:00,193.12,193.93,193.08,193.71,10319.0,193.12,193.93,193.08,193.71,10319.0
2020-06-23 10:15:00,193.56,193.79,193.45,193.78,8301.0,193.56,193.79,193.45,193.78,8301.0
2020-06-23 10:20:00,193.75,193.75,193.45,193.45,10564.0,193.75,193.75,193.45,193.45,10564.0
2020-06-23 10:25:00,193.51,193.7,193.38,193.57,2150.0,193.51,193.7,193.38,193.57,2150.0
2020-06-23 10:30:00,193.57,193.7,193.5,193.59,2376.0,193.57,193.7,193.5,193.59,2376.0
2020-06-23 10:35:00,193.67,193.7,193.42,193.63,2949.0,193.67,193.7,193.42,193.63,2949.0
2020-06-23 10:40:00,193.68,193.8,193.34,193.41,5789.0,193.68,193.8,193.34,193.41,5789.0
2020-06-23 10:45:00,193.5,193.52,193.3,193.43,1913.0,193.5,193.52,193.3,193.43,1913.0
2020-06-23 10:50:00,193.33,193.41,193.13,193.22,5922.0,193.33,193.41,193.13,193.22,5922.0
2020-06-23 10:55:00,193.22,193.23,193.04,193.13,3509.0,193.22,193.23,193.04,193.13,3509.0
2020-06-23 11:00:00,193.14,193.41,192.97,193.35,5400.0,193.14,193.41,192.97,193.35,5400.0
2020-06-23 11:05:00,193.34,193.96,193.34,193.94,6779.0,193.34,193.96,193.34,193.94,6779.0
2020-06-23 11:10:00,193.94,194.25,193.86,193.98,73516.0,193.94,194.25,193.86,193.98,73516.0
2020-06-23 11:15:00,193.99,194.67,193.99,194.59,29900.0,193.99,194.67,193.99,194.59,29900.0
2020-06-23 11:20:00,194.57,194.98,194.35,194.88,37228.0,194.57,194.98,194.35,194.88,37228.0
2020-06-23 11:25:00,194.84,195.25,194.84,195.11,10982.0,194.84,195.25,194.84,195.11,10982.0
2020-06-23 11:30:00,195.08,195.16,194.81,194.92,4076.0,195.08,195.16,194.81,194.92,4076.0
2020-06-23 11:35:00,194.83,194.83,194.65,194.68,1700.0,194.83,194.83,194.65,194.68,1700.0
2020-06-23 11:40:00,194.7,194.75,194.25,194.25,6135.0,194.7,194.75,194.25,194.25,6135.0
2020-06-23 11:45:00,194.37,194.45,194.32,194.45,9823.0,194.37,194.45,194.32,194.45,9823.0
2020-06-23 11:50:00,194.4,194.49,193.95,193.95,5151.0,194.4,194.49,193.95,193.95,5151.0
2020-06-23 11:55:00,193.97,193.97,193.69,193.9,2745.0,193.97,193.97,193.69,193.9,2745.0
2020-06-23 12:00:00,194.1,194.26,194.1,194.11,2821.0,194.1,194.26,194.1,194.11,2821.0
2020-06-23 12:05:00,194.16,194.21,194.02,194.02,3553.0,194.16,194.21,194.02,194.02,3553.0
2020-06-23 12:10:00,194.09,194.34,194.09,194.3,6519.0,194.09,194.34,194.09,194.3,6519.0
2020-06-23 12:15:00,194.23,194.63,194.07,194.63,32272.0,194.23,194.63,194.07,194.63,32272.0
2020-06-23 12:20:00,194.52,194.7,194.28,194.59,7824.0,194.52,194.7,194.28,194.59,7824.0
2020-06-23 12:25:00,194.62,194.73,194.42,194.43,3380.0,194.62,194.73,194.42,194.43,3380.0
2020-06-23 12:30:00,194.62,194.62,194.3,194.31,8681.0,194.62,194.62,194.3,194.31,8681.0
2020-06-23 12:35:00,194.31,194.4,194.21,194.25,2700.0,194.31,194.4,194.21,194.25,2700.0
2020-06-23 12:40:00,194.3,194.4,194.25,194.25,1920.0,194.3,194.4,194.25,194.25,1920.0
2020-06-23 12:45:00,194.21,194.29,194.13,194.21,1912.0,194.21,194.29,194.13,194.21,1912.0
2020-06-23 12:50:00,194.19,194.19,193.96,193.96,1400.0,194.19,194.19,193.96,193.96,1400.0
2020-06-23 12:55:00,194.03,194.15,193.96,194.04,3095.0,194.03,194.15,193.96,194.04,3095.0
2020-06-23 13:00:00,194.06,194.17,194.06,194.13,1832.0,194.06,194.17,194.06,194.13,1832.0
2020-06-23 13:05:00,194.23,194.25,194.17,194.17,1000.0,194.23,194.25,194.17,194.17,1000.0
2020-06-23 13:10:00,194.23,194.25,194.07,194.07,2173.0,194.23,194.25,194.07,194.07,2173.0
2020-06-23 13:15:00,194.05,194.18,194.01,194.18,3428.0,194.05,194.18,194.01,194.18,3428.0
2020-06-23 13:20:00,194.27,194.41,194.23,194.34,4921.0,194.27,194.41,194.23,194.34,4921.0
2020-06-23 13:25:00,194.35,194.4,194.26,194.4,18205.0,194.35,194.4,194.26,194.4,18205.0
2020-06-23 13:30:00,194.31,194.52,194.22,194.22,6512.0,194.31,194.52,194.22,194.22,6512.0
2020-06-23 13:35:00,194.17,194.33,194.17,194.31,1803.0,194.17,194.33,194.17,194.31,1803.0
2020-06-23 13:40:00,194.24,194.29,194.09,194.09,5435.0,194.24,194.29,194.09,194.09,5435.0
2020-06-23 13:45:00,194.17,194.49,194.15,194.44,2400.0,194.17,194.49,194.15,194.44,2400.0
2020-06-23 13:50:00,194.41,194.51,194.18,194.34,10100.0,194.41,194.51,194.18,194.34,10100.0
2020-06-23 13:55:00,194.26,194.38,194.19,194.23,1727.0,194.26,194.38,194.19,194.23,1727.0
2020-06-23 14:00:00,194.2,194.31,193.83,194.14,9700.0,194.2,194.31,193.83,194.14,9700.0
2020-06-23 14:05:00,194.2,194.23,194.02,194.09,4516.0,194.2,194.23,194.02,194.09,4516.0
2020-06-23 14:10:00,194.12,194.13,193.96,194.07,4005.0,194.12,194.13,193.96,194.07,4005.0
2020-06-23 14:15:00,194.13,194.19,194.01,194.08,4942.0,194.13,194.19,194.01,194.08,4942.0
2020-06-23 14:20:00,194.12,194.25,193.87,193.91,24779.0,194.12,194.25,193.87,193.91,24779.0
2020-06-23 14:25:00,194.0,194.0,193.27,193.3,1410.0,194.0,194.0,193.27,193.3,1410.0
2020-06-23 14:30:00,193.4,193.56,193.37,193.55,3769.0,193.4,193.56,193.37,193.55,3769.0
2020-06-23 14:35:00,193.56,194.02,193.56,193.97,25133.0,193.56,194.02,193.56,193.97,25133.0
2020-06-23 14:40:00,193.97,193.98,193.51,193.69,19305.0,193.97,193.98,193.51,193.69,19305.0
2020-06-23 14:45:00,193.6,193.6,193.32,193.35,2308.0,193.6,193.6,193.32,193.35,2308.0
2020-06-23 14:50:00,193.31,193.35,193.14,193.29,3931.0,193.31,193.35,193.14,193.29,3931.0
2020-06-23 14:55:00,193.3,193.36,193.18,193.28,4258.0,193.3,193.36,193.18,193.28,4258.0
2020-06-23 15:00:00,193.28,193.3,192.84,192.93,5635.0,193.28,193.3,192.84,192.93,5635.0
2020-06-23 15:05:00,192.93,193.4,192.93,193.4,4000.0,192.93,193.4,192.93,193.4,4000.0
2020-06-23 15:10:00,193.43,193.53,193.21,193.35,6132.0,193.43,193.53,193.21,193.35,6132.0
2020-06-23 15:15:00,193.37,193.69,193.36,193.42,5480.0,193.37,193.69,193.36,193.42,5480.0
2020-06-23 15:20:00,193.45,193.45,192.87,193.0,7509.0,193.45,193.45,192.87,193.0,7509.0
2020-06-23 15:25:00,193.2,193.21,192.81,193.02,7526.0,193.2,193.21,192.81,193.02,7526.0
2020-06-23 15:30:00,193.08,193.13,192.64,193.02,5900.0,193.08,193.13,192.64,193.02,5900.0
2020-06-23 15:35:00,193.04,193.24,192.98,193.22,9000.0,193.04,193.24,192.98,193.22,9000.0
2020-06-23 15:40:00,193.23,193.55,193.0,193.51,12101.0,193.23,193.55,193.0,193.51,12101.0
2020-06-23 15:45:00,193.55,193.59,193.1,193.25,21090.0,193.55,193.59,193.1,193.25,21090.0
2020-06-23 15:50:00,192.59,193.12,192.27,193.05,21486.0,192.59,193.12,192.27,193.05,21486.0
2020-06-23 15:55:00,193.06,193.1,192.64,192.87,23672.0,193.06,193.1,192.64,192.87,23672.0
2020-06-24 09:30:00,192.3,193.56,192.3,192.66,11969.0,192.3,193.56,192.3,192.66,11969.0
2020-06-24 09:35:00,192.78,193.07,192.47,192.68,6286.0,192.78,193.07,192.47,192.68,6286.0
2020-06-24 09:40:00,192.87,193.87,192.48,193.2,6782.0,192.87,193.87,192.48,193.2,6782.0
2020-06-24 09:45:00,192.92,193.3,192.91,193.01,8819.0,192.92,193.3,192.91,193.01,8819.0
2020-06-24 09:50:00,193.09,193.23,191.79,192.32,4481.0,193.09,193.23,191.79,192.32,4481.0
2020-06-24 09:55:00,192.18,192.42,191.1,191.1,8455.0,192.18,192.42,191.1,191.1,8455.0
2020-06-24 10:00:00,191.47,191.85,191.43,191.5,2473.0,191.47,191.85,191.43,191.5,2473.0
2020-06-24 10:05:00,191.19,191.69,191.19,191.69,2600.0,191.19,191.69,191.19,191.69,2600.0
2020-06-24 10:10:00,191.48,191.56,191.38,191.39,3023.0,191.48,191.56,191.38,191.39,3023.0
2020-06-24 10:15:00,191.25,191.28,190.61,191.11,2902.0,191.25,191.28,190.61,191.11,2902.0
2020-06-24 10:20:00,191.16,191.48,191.15,191.37,1743.0,191.16,191.48,191.15,191.37,1743.0
2020-06-24 10:25:00,191.45,191.56,191.1,191.39,5115.0,191.45,191.56,191.1,191.39,5115.0
2020-06-24 10:30:00,191.36,191.44,190.8,190.91,3400.0,191.36,191.44,190.8,190.91,3400.0
2020-06-24 10:35:00,190.84,191.05,190.52,190.58,3622.0,190.84,191.05,190.52,190.58,3622.0
2020-06-24 10:40:00,190.52,190.81,190.37,190.63,7821.0,190.52,190.81,190.37,190.63,7821.0
2020-06-24 10:45:00,190.65,190.68,190.44,190.56,5409.0,190.65,190.68,190.44,190.56,5409.0
2020-06-24 10:50:00,190.63,190.8,190.32,190.33,12077.0,190.63,190.8,190.32,190.33,12077.0
2020-06-24 10:55:00,190.36,190.81,190.3,190.59,3413.0,190.36,190.81,190.3,190.59,3413.0
2020-06-24 11:00:00,190.43,190.43,189.89,190.31,19902.0,190.43,190.43,189.89,190.31,19902.0
2020-06-24 11:05:00,190.22,190.43,189.74,189.74,23165.0,190.22,190.43,189.74,189.74,23165.0
2020-06-24 11:10:00,189.74,189.79,188.93,189.03,7520.0,189.74,189.79,188.93,189.03,7520.0
2020-06-24 11:15:00,189.16,189.16,188.41,188.7,4118.0,189.16,189.16,188.41,188.7,4118.0
2020-06-24 11:20:00,188.7,189.18,188.7,189.0,1455.0,188.7,189.18,188.7,189.0,1455.0
2020-06-24 11:25:00,189.02,189.56,188.78,189.22,6759.0,189.02,189.56,188.78,189.22,6759.0
2020-06-24 11:30:00,189.28,189.5,188.79,188.79,1768.0,189.28,189.5,188.79,188.79,1768.0
2020-06-24 11:35:00,189.12,189.12,188.33,188.33,2500.0,189.12,189.12,188.33,188.33,2500.0
2020-06-24 11:40:00,188.47,188.59,187.99,188.0,3210.0,188.47,188.59,187.99,188.0,3210.0
2020-06-24 11:45:00,188.08,188.52,187.86,187.94,4505.0,188.08,188.52,187.86,187.94,4505.0
2020-06-24 11:50:00,188.01,188.35,187.91,188.05,11023.0,188.01,188.35,187.91,188.05,11023.0
2020-06-24 11:55:00,188.15,188.57,187.96,188.57,10926.0,188.15,188.57,187.96,188.57,10926.0
2020-06-24 12:00:00,188.64,188.93,188.3,188.86,5709.0,188.64,188.93,188.3,188.86,5709.0
2020-06-24 12:05:00,188.76,188.76,188.21,188.29,3817.0,188.76,188.76,188.21,188.29,3817.0
2020-06-24 12:10:00,188.31,188.39,188.16,188.31,3514.0,188.31,188.39,188.16,188.31,3514.0
2020-06-24 12:15:00,188.31,188.71,188.31,188.71,7250.0,188.31,188.71,188.31,188.71,7250.0
2020-06-24 12:20:00,188.88,189.1,188.69,188.79,5132.0,188.88,189.1,188.69,188.79,5132.0
2020-06-24 12:25:00,188.81,188.81,188.46,188.81,3229.0,188.81,188.81,188.46,188.81,3229.0
2020-06-24 12:30:00,188.72,188.8,188.58,188.6,3271.0,188.72,188.8,188.58,188.6,3271.0
2020-06-24 12:35:00,188.77,188.78,188.57,188.57,3329.0,188.77,188.78,188.57,188.57,3329.0
2020-06-24 12:40:00,188.67,188.78,188.36,188.74,14853.0,188.67,188.78,188.36,188.74,14853.0
2020-06-24 12:45:00,188.71,189.01,188.61,188.7,7445.0,188.71,189.01,188.61,188.7,7445.0
2020-06-24 12:50:00,188.78,188.88,188.59,188.79,4027.0,188.78,188.88,188.59,188.79,4027.0
2020-06-24 12:55:00,188.88,189.22,188.83,189.22,2600.0,188.88,189.22,188.83,189.22,2600.0
2020-06-24 13:00:00,189.15,189.33,188.95,189.13,4727.0,189.15,189.33,188.95,189.13,4727.0
2020-06-24 13:05:00,189.2,189.21,188.97,189.2,10373.0,189.2,189.21,188.97,189.2,10373.0
2020-06-24 13:10:00,189.17,189.36,189.09,189.22,6506.0,189.17,189.36,189.09,189.22,6506.0
2020-06-24 13:15:00,189.28,189.85,189.23,189.75,9239.0,189.28,189.85,189.23,189.75,9239.0
2020-06-24 13:20:00,189.75,189.77,189.03,189.03,3862.0,189.75,189.77,189.03,189.03,3862.0
2020-06-24 13:25:00,189.2,189.25,188.68,188.7,3431.0,189.2,189.25,188.68,188.7,3431.0
2020-06-24 13:30:00,188.59,188.68,188.23,188.3,8569.0,188.59,188.68,188.23,188.3,8569.0
2020-06-24 13:35:00,188.32,188.73,188.32,188.66,3230.0,188.32,188.73,188.32,188.66,3230.0
2020-06-24 13:40:00,188.62,188.64,188.43,188.51,4925.0,188.62,188.64,188.43,188.51,4925.0
2020-06-24 13:45:00,188.53,188.62,188.35,188.62,3154.0,188.53,188.62,188.35,188.62,3154.0
2020-06-24 13:50:00,188.66,188.68,188.54,188.65,4197.0,188.66,188.68,188.54,188.65,4197.0
2020-06-24 13:55:00,188.61,188.83,188.5,188.69,5954.0,188.61,188.83,188.5,188.69,5954.0
2020-06-24 14:00:00,188.76,188.84,187.78,187.98,5381.0,188.76,188.84,187.78,187.98,5381.0
2020-06-24 14:05:00,187.82,188.15,187.82,188.15,2902.0,187.82,188.15,187.82,188.15,2902.0
2020-06-24 14:10:00,188.19,188.32,187.68,187.84,4625.0,188.19,188.32,187.68,187.84,4625.0
2020-06-24 14:15:00,187.99,188.53,187.92,188.43,7441.0,187.99,188.53,187.92,188.43,7441.0
2020-06-24 14:20:00,188.47,188.47,188.2,188.3,5587.0,188.47,188.47,188.2,188.3,5587.0
2020-06-24 14:25:00,188.19,188.75,188.17,188.64,5602.0,188.19,188.75,188.17,188.64,5602.0
2020-06-24 14:30:00,188.63,188.77,188.39,188.77,3070.0,188.63,188.77,188.39,188.77,3070.0
2020-06-24 14:35:00,188.62,188.62,188.3,188.58,3985.0,188.62,188.62,188.3,188.58,3985.0
2020-06-24 14:40:00,188.62,188.67,188.08,188.13,4519.0,188.62,188.67,188.08,188.13,4519.0
2020-06-24 14:45:00,188.07,188.5,188.07,188.21,3423.0,188.07,188.5,188.07,188.21,3423.0
2020-06-24 14:50:00,188.29,188.37,187.87,187.94,5644.0,188.29,188.37,187.87,187.94,5644.0
2020-06-24 14:55:00,187.91,188.2,187.73,187.86,4719.0,187.91,188.2,187.73,187.86,4719.0
2020-06-24 15:00:00,187.84,188.23,187.84,188.16,5528.0,187.84,188.23,187.84,188.16,5528.0
2020-06-24 15:05:00,188.08,188.17,187.53,187.7,10686.0,188.08,188.17,187.53,187.7,10686.0
2020-06-24 15:10:00,187.8,188.55,187.35,188.47,13958.0,187.8,188.55,187.35,188.47,13958.0
2020-06-24 15:15:00,188.48,188.9,188.01,188.89,14561.0,188.48,188.9,188.01,188.89,14561.0
2020-06-24 15:20:00,188.97,189.0,188.28,188.47,13625.0,188.97,189.0,188.28,188.47,13625.0
2020-06-24 15:25:00,188.61,188.94,188.51,188.86,7006.0,188.61,188.94,188.51,188.86,7006.0
2020-06-24 15:30:00,188.82,188.98,188.7,188.96,9422.0,188.82,188.98,188.7,188.96,9422.0
2020-06-24 15:35:00,188.86,189.01,188.52,188.74,8596.0,188.86,189.01,188.52,188.74,8596.0
2020-06-24 15:40:00,188.73,189.49,188.69,189.49,14674.0,188.73,189.49,188.69,189.49,14674.0
2020-06-24 15:45:00,189.46,189.82,189.32,189.35,21174.0,189.46,189.82,189.32,189.35,21174.0
2020-06-24 15:50:00,189.02,189.22,188.6,189.14,22316.0,189.02,189.22,188.6,189.14,22316.0
2020-06-24 15:55:00,189.14,189.47,188.85,189.04,51930.0,189.14,189.47,188.85,189.04,51930.0
2020-06-25 09:30:00,191.43,191.44,187.72,188.03,15691.0,191.43,191.44,187.72,188.03,15691.0
2020-06-25 09:35:00,188.09,189.22,187.94,188.42,7124.0,188.09,189.22,187.94,188.42,7124.0
2020-06-25 09:40:00,188.29,188.29,186.8,186.84,9207.0,188.29,188.29,186.8,186.84,9207.0
2020-06-25 09:45:00,186.93,186.94,185.77,186.11,4437.0,186.93,186.94,185.77,186.11,4437.0
2020-06-25 09:50:00,186.3,187.05,185.6,186.84,10113.0,186.3,187.05,185.6,186.84,10113.0
2020-06-25 09:55:00,186.91,187.29,186.54,187.28,6834.0,186.91,187.29,186.54,187.28,6834.0
2020-06-25 10:00:00,187.33,187.59,186.34,186.34,5064.0,187.33,187.59,186.34,186.34,5064.0
2020-06-25 10:05:00,186.36,186.54,185.97,186.18,4250.0,186.36,186.54,185.97,186.18,4250.0
2020-06-25 10:10:00,186.31,186.97,186.31,186.8,3699.0,186.31,186.97,186.31,186.8,3699.0
2020-06-25 10:15:00,187.1,187.1,186.46,186.85,4510.0,187.1,187.1,186.46,186.85,4510.0
2020-06-25 10:20:00,186.88,187.68,186.88,187.55,1308.0,186.88,187.68,186.88,187.55,1308.0
2020-06-25 10:25:00,187.53,187.89,187.51,187.69,1100.0,187.53,187.89,187.51,187.69,1100.0
2020-06-25 10:30:00,187.62,187.84,187.34,187.61,4161.0,187.62,187.84,187.34,187.61,4161.0
2020-06-25 10:35:00,187.7,188.22,187.7,187.95,1800.0,187.7,188.22,187.7,187.95,1800.0
2020-06-25 10:40:00,188.02,188.18,187.54,187.97,2314.0,188.02,188.18,187.54,187.97,2314.0
2020-06-25 10:45:00,187.97,188.6,187.93,188.11,2614.0,187.97,188.6,187.93,188.11,2614.0
2020-06-25 10:50:00,188.08,188.34,188.07,188.1,2022.0,188.08,188.34,188.07,188.1,2022.0
2020-06-25 10:55:00,188.47,188.54,188.18,188.18,3101.0,188.47,188.54,188.18,188.18,3101.0
2020-06-25 11:00:00,188.03,188.1,187.23,187.67,5017.0,188.03,188.1,187.23,187.67,5017.0
2020-06-25 11:05:00,187.5,187.5,187.18,187.44,2736.0,187.5,187.5,187.18,187.44,2736.0
2020-06-25 11:10:00,187.43,187.74,187.19,187.66,3609.0,187.43,187.74,187.19,187.66,3609.0
2020-06-25 11:15:00,187.59,188.26,187.59,188.25,3117.0,187.59,188.26,187.59,188.25,3117.0
2020-06-25 11:20:00,188.07,188.25,187.99,188.09,3607.0,188.07,188.25,187.99,188.09,3607.0
2020-06-25 11:25:00,188.01,188.14,187.9,188.1,3215.0,188.01,188.14,187.9,188.1,3215.0
2020-06-25 11:30:00,188.25,188.25,187.57,187.62,4544.0,188.25,188.25,187.57,187.62,4544.0
2020-06-25 11:35:00,187.45,187.63,187.43,187.53,2384.0,187.45,187.63,187.43,187.53,2384.0
2020-06-25 11:40:00,187.5,187.7,187.31,187.6,7105.0,187.5,187.7,187.31,187.6,7105.0
2020-06-25 11:45:00,187.81,188.02,187.78,188.02,1134.0,187.81,188.02,187.78,188.02,1134.0
2020-06-25 11:50:00,188.04,188.47,187.99,188.39,5786.0,188.04,188.47,187.99,188.39,5786.0
2020-06-25 11:55:00,188.49,188.76,188.49,188.66,1837.0,188.49,188.76,188.49,188.66,1837.0
2020-06-25 12:00:00,188.77,189.28,188.76,189.2,1920.0,188.77,189.28,188.76,189.2,1920.0
2020-06-25 12:05:00,189.22,189.42,189.16,189.41,8460.0,189.22,189.42,189.16,189.41,8460.0
2020-06-25 12:10:00,189.27,189.57,189.27,189.4,2375.0,189.27,189.57,189.27,189.4,2375.0
2020-06-25 12:15:00,189.5,189.57,189.47,189.53,1000.0,189.5,189.57,189.47,189.53,1000.0
2020-06-25 12:20:00,189.46,189.64,189.31,189.55,2100.0,189.46,189.64,189.31,189.55,2100.0
2020-06-25 12:25:00,189.56,189.71,189.53,189.68,1439.0,189.56,189.71,189.53,189.68,1439.0
2020-06-25 12:30:00,189.71,189.85,189.36,189.52,3918.0,189.71,189.85,189.36,189.52,3918.0
2020-06-25 12:35:00,189.52,189.64,189.4,189.4,4562.0,189.52,189.64,189.4,189.4,4562.0
2020-06-25 12:40:00,189.45,189.79,189.31,189.77,1400.0,189.45,189.79,189.31,189.77,1400.0
2020-06-25 12:45:00,189.86,189.93,189.69,189.69,2087.0,189.86,189.93,189.69,189.69,2087.0
2020-06-25 12:50:00,189.69,189.69,189.47,189.51,2967.0,189.69,189.69,189.47,189.51,2967.0
2020-06-25 12:55:00,189.47,189.51,189.33,189.37,8315.0,189.47,189.51,189.33,189.37,8315.0
2020-06-25 13:00:00,189.31,189.31,188.93,188.98,2730.0,189.31,189.31,188.93,188.98,2730.0
2020-06-25 13:05:00,189.1,189.1,188.93,188.93,1223.0,189.1,189.1,188.93,188.93,1223.0
2020-06-25 13:10:00,188.94,188.98,188.86,188.98,1400.0,188.94,188.98,188.86,188.98,1400.0
2020-06-25 13:15:00,188.93,189.05,188.93,189.03,2300.0,188.93,189.05,188.93,189.03,2300.0
2020-06-25 13:20:00,188.98,189.15,188.82,188.83,3816.0,188.98,189.15,188.82,188.83,3816.0
2020-06-25 13:25:00,188.83,189.01,188.82,188.95,1409.0,188.83,189.01,188.82,188.95,1409.0
2020-06-25 13:30:00,188.9,189.05,188.77,189.0,1700.0,188.9,189.05,188.77,189.0,1700.0
2020-06-25 13:35:00,188.98,189.25,188.85,189.22,10413.0,188.98,189.25,188.85,189.22,10413.0
2020-06-25 13:40:00,189.16,189.48,189.11,189.42,3817.0,189.16,189.48,189.11,189.42,3817.0
2020-06-25 13:45:00,189.42,189.7,189.42,189.69,1799.0,189.42,189.7,189.42,189.69,1799.0
2020-06-25 13:50:00,189.66,189.67,189.43,189.47,6600.0,189.66,189.67,189.43,189.47,6600.0
2020-06-25 13:55:00,189.43,189.43,189.13,189.18,2300.0,189.43,189.43,189.13,189.18,2300.0
2020-06-25 14:00:00,189.19,189.19,188.85,189.06,2867.0,189.19,189.19,188.85,189.06,2867.0
2020-06-25 14:05:00,189.15,189.18,189.01,189.07,2677.0,189.15,189.18,189.01,189.07,2677.0
2020-06-25 14:10:00,189.06,189.11,188.98,189.07,2378.0,189.06,189.11,188.98,189.07,2378.0
2020-06-25 14:15:00,189.0,189.0,188.82,188.82,1603.0,189.0,189.0,188.82,188.82,1603.0
2020-06-25 14:20:00,188.77,188.77,188.1,188.13,2600.0,188.77,188.77,188.1,188.13,2600.0
2020-06-25 14:25:00,188.26,188.31,188.07,188.14,2863.0,188.26,188.31,188.07,188.14,2863.0
2020-06-25 14:30:00,187.97,188.0,187.67,187.69,3033.0,187.97,188.0,187.67,187.69,3033.0
2020-06-25 14:35:00,187.72,187.78,187.52,187.72,1850.0,187.72,187.78,187.52,187.72,1850.0
2020-06-25 14:40:00,187.78,187.96,187.75,187.86,2979.0,187.78,187.96,187.75,187.86,2979.0
2020-06-25 14:45:00,187.9,187.9,187.59,187.79,2300.0,187.9,187.9,187.59,187.79,2300.0
2020-06-25 14:50:00,187.88,188.22,187.88,188.19,1100.0,187.88,188.22,187.88,188.19,1100.0
2020-06-25 14:55:00,188.18,188.35,188.0,188.24,1900.0,188.18,188.35,188.0,188.24,1900.0
2020-06-25 15:00:00,188.13,188.62,187.98,188.53,5368.0,188.13,188.62,187.98,188.53,5368.0
2020-06-25 15:05:00,188.62,189.13,188.62,188.74,3800.0,188.62,189.13,188.62,188.74,3800.0
2020-06-25 15:10:00,188.85,188.85,188.59,188.67,3900.0,188.85,188.85,188.59,188.67,3900.0
2020-06-25 15:15:00,188.59,189.0,188.59,188.94,4477.0,188.59,189.0,188.59,188.94,4477.0
2020-06-25 15:20:00,188.97,189.39,188.97,189.33,3729.0,188.97,189.39,188.97,189.33,3729.0
2020-06-25 15:25:00,189.33,189.54,189.27,189.33,5500.0,189.33,189.54,189.27,189.33,5500.0
2020-06-25 15:30:00,189.24,189.75,189.11,189.75,15760.0,189.24,189.75,189.11,189.75,15760.0
2020-06-25 15:35:00,189.61,189.68,189.24,189.26,6470.0,189.61,189.68,189.24,189.26,6470.0
2020-06-25 15:40:00,189.34,189.52,189.31,189.52,6297.0,189.34,189.52,189.31,189.52,6297.0
2020-06-25 15:45:00,189.49,189.66,189.37,189.57,9205.0,189.49,189.66,189.37,189.57,9205.0
2020-06-25 15:50:00,189.43,189.78,189.11,189.78,25943.0,189.43,189.78,189.11,189.78,25943.0
2020-06-25 15:55:00,189.75,189.93,189.36,189.78,39072.0,189.75,189.93,189.36,189.78,39072.0
2020-06-26 09:30:00,190.31,191.02,190.0,190.77,11834.0,190.31,191.02,190.0,190.77,11834.0
2020-06-26 09:35:00,190.62,191.16,190.47,190.47,4512.0,190.62,191.16,190.47,190.47,4512.0
2020-06-26 09:40:00,190.21,190.21,189.33,189.39,5123.0,190.21,190.21,189.33,189.39,5123.0
2020-06-26 09:45:00,189.86,189.86,189.31,189.31,3005.0,189.86,189.86,189.31,189.31,3005.0
2020-06-26 09:50:00,189.49,189.68,189.33,189.68,3014.0,189.49,189.68,189.33,189.68,3014.0
2020-06-26 09:55:00,189.6,189.7,189.25,189.58,4739.0,189.6,189.7,189.25,189.58,4739.0
2020-06-26 10:00:00,189.53,189.7,189.32,189.35,4013.0,189.53,189.7,189.32,189.35,4013.0
2020-06-26 10:05:00,189.44,189.64,189.29,189.49,2469.0,189.44,189.64,189.29,189.49,2469.0
2020-06-26 10:10:00,189.47,189.48,188.87,189.03,3600.0,189.47,189.48,188.87,189.03,3600.0
2020-06-26 10:15:00,188.99,188.99,188.28,188.28,1455.0,188.99,188.99,188.28,188.28,1455.0
2020-06-26 10:20:00,188.4,188.69,188.25,188.51,6153.0,188.4,188.69,188.25,188.51,6153.0
2020-06-26 10:25:00,188.45,188.65,188.45,188.63,3506.0,188.45,188.65,188.45,188.63,3506.0
2020-06-26 10:30:00,188.61,189.0,187.91,187.91,2902.0,188.61,189.0,187.91,187.91,2902.0
2020-06-26 10:35:00,187.93,188.04,187.53,187.75,2384.0,187.93,188.04,187.53,187.75,2384.0
2020-06-26 10:40:00,187.55,187.93,187.49,187.93,2851.0,187.55,187.93,187.49,187.93,2851.0
2020-06-26 10:45:00,188.0,188.15,187.55,187.55,1900.0,188.0,188.15,187.55,187.55,1900.0
2020-06-26 10:50:00,187.4,187.84,187.33,187.61,1939.0,187.4,187.84,187.33,187.61,1939.0
2020-06-26 10:55:00,187.42,188.26,187.33,188.09,3010.0,187.42,188.26,187.33,188.09,3010.0
2020-06-26 11:00:00,188.48,188.7,188.48,188.57,1000.0,188.48,188.7,188.48,188.57,1000.0
2020-06-26 11:05:00,188.98,189.3,188.98,189.01,700.0,188.98,189.3,188.98,189.01,700.0
2020-06-26 11:10:00,189.22,189.44,189.08,189.44,1500.0,189.22,189.44,189.08,189.44,1500.0
2020-06-26 11:15:00,189.24,189.54,189.23,189.41,9442.0,189.24,189.54,189.23,189.41,9442.0
2020-06-26 11:20:00,189.42,190.23,189.42,189.89,4503.0,189.42,190.23,189.42,189.89,4503.0
2020-06-26 11:25:00,190.0,190.34,189.96,190.25,2405.0,190.0,190.34,189.96,190.25,2405.0
2020-06-26 11:30:00,190.31,190.54,190.11,190.24,3109.0,190.31,190.54,190.11,190.24,3109.0
2020-06-26 11:35:00,190.57,191.1,190.57,191.07,1800.0,190.57,191.1,190.57,191.07,1800.0
2020-06-26 11:40:00,191.02,191.4,190.93,191.09,9597.0,191.02,191.4,190.93,191.09,9597.0
2020-06-26 11:45:00,191.3,191.51,191.14,191.36,8501.0,191.3,191.51,191.14,191.36,8501.0
2020-06-26 11:50:00,191.23,191.36,191.12,191.12,3533.0,191.23,191.36,191.12,191.12,3533.0
2020-06-26 11:55:00,191.25,191.6,191.13,191.33,3100.0,191.25,191.6,191.13,191.33,3100.0
2020-06-26 12:00:00,191.31,191.38,190.68,190.79,10475.0,191.31,191.38,190.68,190.79,10475.0
2020-06-26 12:05:00,190.78,191.04,190.69,190.86,6456.0,190.78,191.04,190.69,190.86,6456.0
2020-06-26 12:10:00,190.88,190.88,190.38,190.5,2614.0,190.88,190.88,190.38,190.5,2614.0
2020-06-26 12:15:00,190.77,190.77,190.2,190.33,2622.0,190.77,190.77,190.2,190.33,2622.0
2020-06-26 12:20:00,190.29,190.62,189.87,190.62,2564.0,190.29,190.62,189.87,190.62,2564.0
2020-06-26 12:25:00,190.76,191.17,190.76,190.94,18013.0,190.76,191.17,190.76,190.94,18013.0
2020-06-26 12:30:00,190.89,190.91,190.52,190.67,6139.0,190.89,190.91,190.52,190.67,6139.0
2020-06-26 12:35:00,190.67,191.0,190.64,190.93,3764.0,190.67,191.0,190.64,190.93,3764.0
2020-06-26 12:40:00,190.87,190.87,190.52,190.74,4090.0,190.87,190.87,190.52,190.74,4090.0
2020-06-26 12:45:00,190.73,191.0,190.65,190.78,16453.0,190.73,191.0,190.65,190.78,16453.0
2020-06-26 12:50:00,190.85,191.0,190.74,190.77,5517.0,190.85,191.0,190.74,190.77,5517.0
2020-06-26 12:55:00,190.76,190.9,190.76,190.83,4305.0,190.76,190.9,190.76,190.83,4305.0
2020-06-26 13:00:00,190.79,191.14,190.7,191.01,4084.0,190.79,191.14,190.7,191.01,4084.0
2020-06-26 13:05:00,191.09,191.46,191.04,191.28,2300.0,191.09,191.46,191.04,191.28,2300.0
2020-06-26 13:10:00,191.3,191.31,191.07,191.09,2333.0,191.3,191.31,191.07,191.09,2333.0
2020-06-26 13:15:00,191.09,191.28,191.0,191.17,7684.0,191.09,191.28,191.0,191.17,7684.0
2020-06-26 13:20:00,191.0,191.27,190.93,191.22,3200.0,191.0,191.27,190.93,191.22,3200.0
2020-06-26 13:25:00,191.17,191.5,191.11,191.41,3251.0,191.17,191.5,191.11,191.41,3251.0
2020-06-26 13:30:00,191.52,191.52,191.33,191.41,1500.0,191.52,191.52,191.33,191.41,1500.0
2020-06-26 13:35:00,191.42,191.57,191.08,191.44,3078.0,191.42,191.57,191.08,191.44,3078.0
2020-06-26 13:40:00,191.5,191.52,191.23,191.28,1600.0,191.5,191.52,191.23,191.28,1600.0
2020-06-26 13:45:00,191.15,191.28,191.1,191.28,1364.0,191.15,191.28,191.1,191.28,1364.0
2020-06-26 13:50:00,191.28,191.34,191.16,191.22,1645.0,191.28,191.34,191.16,191.22,1645.0
2020-06-26 13:55:00,191.16,191.16,190.99,191.0,2398.0,191.16,191.16,190.99,191.0,2398.0
2020-06-26 14:00:00,191.01,191.23,190.81,191.23,1645.0,191.01,191.23,190.81,191.23,1645.0
2020-06-26 14:05:00,191.25,191.33,191.14,191.15,1200.0,191.25,191.33,191.14,191.15,1200.0
2020-06-26 14:10:00,191.21,191.42,191.15,191.15,3100.0,191.21,191.42,191.15,191.15,3100.0
2020-06-26 14:15:00,191.06,191.23,191.06,191.15,1440.0,191.06,191.23,191.06,191.15,1440.0
2020-06-26 14:20:00,191.1,191.15,190.93,191.0,2100.0,191.1,191.15,190.93,191.0,2100.0
2020-06-26 14:25:00,190.99,191.0,190.58,190.74,2504.0,190.99,191.0,190.58,190.74,2504.0
2020-06-26 14:30:00,190.68,190.8,190.66,190.69,1632.0,190.68,190.8,190.66,190.69,1632.0
2020-06-26 14:35:00,190.69,190.69,190.37,190.42,3262.0,190.69,190.69,190.37,190.42,3262.0
2020-06-26 14:40:00,190.5,190.76,190.39,190.41,2416.0,190.5,190.76,190.39,190.41,2416.0
2020-06-26 14:45:00,190.42,190.42,190.18,190.24,2600.0,190.42,190.42,190.18,190.24,2600.0
2020-06-26 14:50:00,190.41,190.62,190.4,190.4,2954.0,190.41,190.62,190.4,190.4,2954.0
2020-06-26 14:55:00,190.38,190.48,190.05,190.29,3135.0,190.38,190.48,190.05,190.29,3135.0
2020-06-26 15:00:00,190.59,190.76,190.56,190.73,3795.0,190.59,190.76,190.56,190.73,3795.0
2020-06-26 15:05:00,190.71,190.76,190.45,190.75,4604.0,190.71,190.76,190.45,190.75,4604.0
2020-06-26 15:10:00,190.73,190.99,190.56,190.97,3720.0,190.73,190.99,190.56,190.97,3720.0
2020-06-26 15:15:00,190.97,190.98,190.55,190.59,3432.0,190.97,190.98,190.55,190.59,3432.0
2020-06-26 15:20:00,190.52,190.7,190.44,190.48,4042.0,190.52,190.7,190.44,190.48,4042.0
2020-06-26 15:25:00,190.44,190.94,190.28,190.91,5700.0,190.44,190.94,190.28,190.91,5700.0
2020-06-26 15:30:00,190.84,190.91,190.2,190.54,9102.0,190.84,190.91,190.2,190.54,9102.0
2020-06-26 15:35:00,190.53,190.55,190.16,190.5,10093.0,190.53,190.55,190.16,190.5,10093.0
2020-06-26 15:40:00,190.54,191.12,190.3,191.06,33198.0,190.54,191.12,190.3,191.06,33198.0
2020-06-26 15:45:00,191.14,192.08,190.48,190.48,13062.0,191.14,192.08,190.48,190.48,13062.0
2020-06-26 15:50:00,190.46,191.33,189.51,189.9,65358.0,190.46,191.33,189.51,189.9,65358.0
2020-06-26 15:55:00,189.84,190.44,189.72,190.44,63065.0,189.84,190.44,189.72,190.44,63065.0
2020-06-29 09:30:00,190.63,192.85,189.66,190.25,11834.0,190.63,192.85,189.66,190.25,11834.0
2020-06-29 09:35:00,190.6,190.6,188.89,188.89,4505.0,190.6,190.6,188.89,188.89,4505.0
2020-06-29 09:40:00,188.56,188.8,187.4,188.17,18176.0,188.56,188.8,187.4,188.17,18176.0
2020-06-29 09:45:00,188.49,188.49,187.12,187.62,7388.0,188.49,188.49,187.12,187.62,7388.0
2020-06-29 09:50:00,187.61,187.61,186.32,186.9,1702.0,187.61,187.61,186.32,186.9,1702.0
2020-06-29 09:55:00,187.25,187.96,187.16,187.28,6600.0,187.25,187.96,187.16,187.28,6600.0
2020-06-29 10:00:00,187.24,188.02,187.11,187.11,5071.0,187.24,188.02,187.11,187.11,5071.0
2020-06-29 10:05:00,187.11,187.26,186.35,187.26,13414.0,187.11,187.26,186.35,187.26,13414.0
2020-06-29 10:10:00,187.14,188.11,187.02,188.1,4444.0,187.14,188.11,187.02,188.1,4444.0
2020-06-29 10:15:00,187.95,188.06,187.68,188.06,1474.0,187.95,188.06,187.68,188.06,1474.0
2020-06-29 10:20:00,187.96,188.08,187.74,187.74,1452.0,187.96,188.08,187.74,187.74,1452.0
2020-06-29 10:25:00,187.65,188.03,187.58,187.64,3473.0,187.65,188.03,187.58,187.64,3473.0
2020-06-29 10:30:00,187.61,188.22,187.61,188.22,5571.0,187.61,188.22,187.61,188.22,5571.0
2020-06-29 10:35:00,188.24,188.43,188.02,188.25,2800.0,188.24,188.43,188.02,188.25,2800.0
2020-06-29 10:40:00,188.17,188.37,187.77,188.34,9837.0,188.17,188.37,187.77,188.34,9837.0
2020-06-29 10:45:00,188.38,188.46,188.14,188.24,3617.0,188.38,188.46,188.14,188.24,3617.0
2020-06-29 10:50:00,188.46,188.69,188.14,188.37,3200.0,188.46,188.69,188.14,188.37,3200.0
2020-06-29 10:55:00,188.29,188.44,188.0,188.17,3291.0,188.29,188.44,188.0,188.17,3291.0
2020-06-29 11:00:00,188.29,188.34,188.04,188.04,1248.0,188.29,188.34,188.04,188.04,1248.0
2020-06-29 11:05:00,187.85,187.97,187.82,187.94,6694.0,187.85,187.97,187.82,187.94,6694.0
2020-06-29 11:10:00,187.98,188.21,187.88,188.05,1902.0,187.98,188.21,187.88,188.05,1902.0
2020-06-29 11:15:00,188.22,188.39,188.12,188.39,3109.0,188.22,188.39,188.12,188.39,3109.0
2020-06-29 11:20:00,188.47,189.18,188.47,189.18,2553.0,188.47,189.18,188.47,189.18,2553.0
2020-06-29 11:25:00,189.15,189.56,189.03,189.39,2874.0,189.15,189.56,189.03,189.39,2874.0
2020-06-29 11:30:00,189.46,189.6,189.19,189.34,3005.0,189.46,189.6,189.19,189.34,3005.0
2020-06-29 11:35:00,189.42,189.42,188.95,188.99,1980.0,189.42,189.42,188.95,188.99,1980.0
2020-06-29 11:40:00,189.2,189.48,189.2,189.43,2712.0,189.2,189.48,189.2,189.43,2712.0
2020-06-29 11:45:00,189.49,189.56,189.13,189.3,2200.0,189.49,189.56,189.13,189.3,2200.0
2020-06-29 11:50:00,189.29,189.34,189.2,189.27,2640.0,189.29,189.34,189.2,189.27,2640.0
2020-06-29 11:55:00,189.3,189.79,189.25,189.79,2800.0,189.3,189.79,189.25,189.79,2800.0
2020-06-29 12:00:00,189.84,189.99,189.8,189.88,2849.0,189.84,189.99,189.8,189.88,2849.0
2020-06-29 12:05:00,189.82,190.01,189.5,189.97,5807.0,189.82,190.01,189.5,189.97,5807.0
2020-06-29 12:10:00,189.95,190.12,189.73,189.8,3914.0,189.95,190.12,189.73,189.8,3914.0
2020-06-29 12:15:00,189.84,190.16,189.68,190.07,3692.0,189.84,190.16,189.68,190.07,3692.0
2020-06-29 12:20:00,189.93,189.97,189.39,189.39,3100.0,189.93,189.97,189.39,189.39,3100.0
2020-06-29 12:25:00,189.32,189.63,189.32,189.63,2260.0,189.32,189.63,189.32,189.63,2260.0
2020-06-29 12:30:00,189.69,189.7,189.37,189.42,4200.0,189.69,189.7,189.37,189.42,4200.0
2020-06-29 12:35:00,189.45,189.64,189.45,189.58,1533.0,189.45,189.64,189.45,189.58,1533.0
2020-06-29 12:40:00,189.52,189.52,189.17,189.17,1901.0,189.52,189.52,189.17,189.17,1901.0
2020-06-29 12:45:00,189.14,189.38,189.05,189.34,4511.0,189.14,189.38,189.05,189.34,4511.0
2020-06-29 12:50:00,189.38,189.43,188.95,189.0,4235.0,189.38,189.43,188.95,189.0,4235.0
2020-06-29 12:55:00,188.99,189.05,188.88,189.05,5661.0,188.99,189.05,188.88,189.05,5661.0
2020-06-29 13:00:00,189.16,189.23,188.87,188.96,5038.0,189.16,189.23,188.87,188.96,5038.0
2020-06-29 13:05:00,188.98,189.08,188.9,188.93,1853.0,188.98,189.08,188.9,188.93,1853.0
2020-06-29 13:10:00,188.92,189.04,188.8,188.89,5134.0,188.92,189.04,188.8,188.89,5134.0
2020-06-29 13:15:00,188.86,188.91,188.71,188.71,3256.0,188.86,188.91,188.71,188.71,3256.0
2020-06-29 13:20:00,188.6,188.75,188.54,188.58,5370.0,188.6,188.75,188.54,188.58,5370.0
2020-06-29 13:25:00,188.61,188.7,188.37,188.52,3469.0,188.61,188.7,188.37,188.52,3469.0
2020-06-29 13:30:00,188.63,189.5,188.63,189.47,9360.0,188.63,189.5,188.63,189.47,9360.0
2020-06-29 13:35:00,189.43,189.81,189.25,189.72,8800.0,189.43,189.81,189.25,189.72,8800.0
2020-06-29 13:40:00,189.66,189.66,189.37,189.41,1114.0,189.66,189.66,189.37,189.41,1114.0
2020-06-29 13:45:00,189.57,189.72,189.52,189.66,2600.0,189.57,189.72,189.52,189.66,2600.0
2020-06-29 13:50:00,189.63,189.81,189.6,189.65,1965.0,189.63,189.81,189.6,189.65,1965.0
2020-06-29 13:55:00,189.71,189.8,189.43,189.46,3913.0,189.71,189.8,189.43,189.46,3913.0
2020-06-29 14:00:00,189.46,189.66,189.4,189.47,1801.0,189.46,189.66,189.4,189.47,1801.0
2020-06-29 14:05:00,189.4,189.4,189.06,189.23,14713.0,189.4,189.4,189.06,189.23,14713.0
2020-06-29 14:10:00,189.24,189.43,189.21,189.35,2504.0,189.24,189.43,189.21,189.35,2504.0
2020-06-29 14:15:00,189.36,189.4,189.02,189.05,3149.0,189.36,189.4,189.02,189.05,3149.0
2020-06-29 14:20:00,189.1,189.15,188.94,188.94,2396.0,189.1,189.15,188.94,188.94,2396.0
2020-06-29 14:25:00,188.93,188.93,188.72,188.85,3000.0,188.93,188.93,188.72,188.85,3000.0
2020-06-29 14:30:00,188.86,188.94,188.84,188.88,2177.0,188.86,188.94,188.84,188.88,2177.0
2020-06-29 14:35:00,188.95,189.07,188.89,188.99,3201.0,188.95,189.07,188.89,188.99,3201.0
2020-06-29 14:40:00,188.99,189.02,188.91,188.96,1932.0,188.99,189.02,188.91,188.96,1932.0
2020-06-29 14:45:00,188.94,188.94,188.5,188.54,2418.0,188.94,188.94,188.5,188.54,2418.0
2020-06-29 14:50:00,188.4,188.46,188.2,188.46,3245.0,188.4,188.46,188.2,188.46,3245.0
2020-06-29 14:55:00,188.33,188.53,188.28,188.43,2477.0,188.33,188.53,188.28,188.43,2477.0
2020-06-29 15:00:00,188.51,188.53,187.98,187.98,3929.0,188.51,188.53,187.98,187.98,3929.0
2020-06-29 15:05:00,188.03,188.25,188.02,188.19,7490.0,188.03,188.25,188.02,188.19,7490.0
2020-06-29 15:10:00,188.22,188.22,187.98,187.99,3044.0,188.22,188.22,187.98,187.99,3044.0
2020-06-29 15:15:00,188.08,188.15,188.01,188.04,5763.0,188.08,188.15,188.01,188.04,5763.0
2020-06-29 15:20:00,188.06,188.26,187.96,188.01,6536.0,188.06,188.26,187.96,188.01,6536.0
2020-06-29 15:25:00,188.01,188.32,187.96,188.27,4813.0,188.01,188.32,187.96,188.27,4813.0
2020-06-29 15:30:00,188.23,188.75,188.23,188.67,4505.0,188.23,188.75,188.23,188.67,4505.0
2020-06-29 15:35:00,188.63,188.88,188.61,188.87,9585.0,188.63,188.88,188.61,188.87,9585.0
2020-06-29 15:40:00,188.86,188.9,188.63,188.78,10954.0,188.86,188.9,188.63,188.78,10954.0
2020-06-29 15:45:00,188.77,189.01,188.54,188.61,7825.0,188.77,189.01,188.54,188.61,7825.0
2020-06-29 15:50:00,188.49,188.99,188.49,188.95,19774.0,188.49,188.99,188.49,188.95,19774.0
2020-06-29 15:55:00,189.02,189.87,189.01,189.87,34252.0,189.02,189.87,189.01,189.87,34252.0
2020-06-30 09:30:00,188.83,189.97,188.36,189.97,10550.0,188.83,189.97,188.36,189.97,10550.0
2020-06-30 09:35:00,189.87,190.26,189.18,190.26,3227.0,189.87,190.26,189.18,190.26,3227.0
2020-06-30 09:40:00,190.44,190.89,190.29,190.75,14000.0,190.44,190.89,190.29,190.75,14000.0
2020-06-30 09:45:00,190.89,191.0,190.37,190.66,3902.0,190.89,191.0,190.37,190.66,3902.0
2020-06-30 09:50:00,190.6,191.49,190.4,191.26,6783.0,190.6,191.49,190.4,191.26,6783.0
2020-06-30 09:55:00,191.57,191.88,191.36,191.72,3770.0,191.57,191.88,191.36,191.72,3770.0
2020-06-30 10:00:00,191.59,191.81,191.27,191.5,7703.0,191.59,191.81,191.27,191.5,7703.0
2020-06-30 10:05:00,191.61,191.96,191.41,191.76,2000.0,191.61,191.96,191.41,191.76,2000.0
2020-06-30 10:10:00,191.65,192.19,191.4,192.08,15335.0,191.65,192.19,191.4,192.08,15335.0
2020-06-30 10:15:00,192.1,192.24,191.68,191.76,3887.0,192.1,192.24,191.68,191.76,3887.0
2020-06-30 10:20:00,191.9,191.96,191.71,191.96,2900.0,191.9,191.96,191.71,191.96,2900.0
2020-06-30 10:25:00,191.86,191.94,191.27,191.34,2100.0,191.86,191.94,191.27,191.34,2100.0
2020-06-30 10:30:00,191.33,191.48,191.06,191.07,2100.0,191.33,191.48,191.06,191.07,2100.0
2020-06-30 10:35:00,191.1,191.38,191.1,191.38,3300.0,191.1,191.38,191.1,191.38,3300.0
2020-06-30 10:40:00,191.26,191.77,191.26,191.56,7032.0,191.26,191.77,191.26,191.56,7032.0
2020-06-30 10:45:00,191.56,191.61,191.43,191.51,2701.0,191.56,191.61,191.43,191.51,2701.0
2020-06-30 10:50:00,191.5,191.98,191.39,191.82,3970.0,191.5,191.98,191.39,191.82,3970.0
2020-06-30 10:55:00,191.83,192.12,191.82,192.12,1800.0,191.83,192.12,191.82,192.12,1800.0
2020-06-30 11:00:00,192.09,192.16,191.92,192.14,2000.0,192.09,192.16,191.92,192.14,2000.0
2020-06-30 11:05:00,192.2,192.25,191.91,192.14,2500.0,192.2,192.25,191.91,192.14,2500.0
2020-06-30 11:10:00,192.12,192.37,191.89,192.37,3000.0,192.12,192.37,191.89,192.37,3000.0
2020-06-30 11:15:00,192.33,192.73,192.29,192.59,5821.0,192.33,192.73,192.29,192.59,5821.0
2020-06-30 11:20:00,192.43,192.77,192.43,192.62,12505.0,192.43,192.77,192.43,192.62,12505.0
2020-06-30 11:25:00,192.68,192.76,192.49,192.61,7263.0,192.68,192.76,192.49,192.61,7263.0
2020-06-30 11:30:00,192.53,192.75,192.5,192.51,4976.0,192.53,192.75,192.5,192.51,4976.0
2020-06-30 11:35:00,192.46,192.85,192.46,192.84,2300.0,192.46,192.85,192.46,192.84,2300.0
2020-06-30 11:40:00,192.93,192.93,192.79,192.81,1805.0,192.93,192.93,192.79,192.81,1805.0
2020-06-30 11:45:00,192.78,192.8,192.4,192.58,3229.0,192.78,192.8,192.4,192.58,3229.0
2020-06-30 11:50:00,192.58,192.6,192.34,192.59,2316.0,192.58,192.6,192.34,192.59,2316.0
2020-06-30 11:55:00,192.61,192.71,192.52,192.62,2104.0,192.61,192.71,192.52,192.62,2104.0
2020-06-30 12:00:00,192.65,192.78,192.61,192.72,1500.0,192.65,192.78,192.61,192.72,1500.0
2020-06-30 12:05:00,192.82,193.18,192.78,193.15,9248.0,192.82,193.18,192.78,193.15,9248.0
2020-06-30 12:10:00,193.15,193.47,193.15,193.3,4103.0,193.15,193.47,193.15,193.3,4103.0
2020-06-30 12:15:00,193.34,193.66,193.3,193.64,3055.0,193.34,193.66,193.3,193.64,3055.0
2020-06-30 12:20:00,193.51,193.51,193.3,193.36,1863.0,193.51,193.51,193.3,193.36,1863.0
2020-06-30 12:25:00,193.39,193.47,193.27,193.39,2997.0,193.39,193.47,193.27,193.39,2997.0
2020-06-30 12:30:00,193.5,193.61,193.22,193.22,6534.0,193.5,193.61,193.22,193.22,6534.0
2020-06-30 12:35:00,193.38,193.41,193.19,193.19,900.0,193.38,193.41,193.19,193.19,900.0
2020-06-30 12:40:00,193.17,193.17,192.59,192.9,3106.0,193.17,193.17,192.59,192.9,3106.0
2020-06-30 12:45:00,192.87,192.91,192.71,192.89,3218.0,192.87,192.91,192.71,192.89,3218.0
2020-06-30 12:50:00,192.92,193.12,192.9,193.12,2200.0,192.92,193.12,192.9,193.12,2200.0
2020-06-30 12:55:00,193.14,193.25,193.01,193.07,4300.0,193.14,193.25,193.01,193.07,4300.0
2020-06-30 13:00:00,193.13,193.42,193.04,193.36,5266.0,193.13,193.42,193.04,193.36,5266.0
2020-06-30 13:05:00,193.41,193.59,193.09,193.23,7460.0,193.41,193.59,193.09,193.23,7460.0
2020-06-30 13:10:00,193.23,193.41,193.04,193.09,23005.0,193.23,193.41,193.04,193.09,23005.0
2020-06-30 13:15:00,193.08,193.08,192.87,193.0,904.0,193.08,193.08,192.87,193.0,904.0
2020-06-30 13:20:00,193.04,193.23,192.92,193.18,2300.0,193.04,193.23,192.92,193.18,2300.0
2020-06-30 13:25:00,193.2,193.34,193.14,193.24,1900.0,193.2,193.34,193.14,193.24,1900.0
2020-06-30 13:30:00,193.22,193.46,193.22,193.33,5050.0,193.22,193.46,193.22,193.33,5050.0
2020-06-30 13:35:00,193.34,193.35,193.14,193.23,3271.0,193.34,193.35,193.14,193.23,3271.0
2020-06-30 13:40:00,193.17,193.23,192.98,193.03,6335.0,193.17,193.23,192.98,193.03,6335.0
2020-06-30 13:45:00,193.06,193.26,193.05,193.09,4663.0,193.06,193.26,193.05,193.09,4663.0
2020-06-30 13:50:00,193.01,193.01,192.74,192.86,1819.0,193.01,193.01,192.74,192.86,1819.0
2020-06-30 13:55:00,192.93,193.2,192.93,193.01,4467.0,192.93,193.2,192.93,193.01,4467.0
2020-06-30 14:00:00,192.87,192.87,192.64,192.79,1300.0,192.87,192.87,192.64,192.79,1300.0
2020-06-30 14:05:00,192.74,192.74,192.6,192.71,2170.0,192.74,192.74,192.6,192.71,2170.0
2020-06-30 14:10:00,192.61,192.64,192.48,192.62,2000.0,192.61,192.64,192.48,192.62,2000.0
2020-06-30 14:15:00,192.62,192.9,192.61,192.9,2845.0,192.62,192.9,192.61,192.9,2845.0
2020-06-30 14:20:00,192.89,193.1,192.89,193.09,4756.0,192.89,193.1,192.89,193.09,4756.0
2020-06-30 14:25:00,193.15,193.47,193.08,193.47,4046.0,193.15,193.47,193.08,193.47,4046.0
2020-06-30 14:30:00,193.45,193.87,193.45,193.72,10876.0,193.45,193.87,193.45,193.72,10876.0
2020-06-30 14:35:00,193.77,193.83,193.62,193.74,6607.0,193.77,193.83,193.62,193.74,6607.0
2020-06-30 14:40:00,193.81,194.1,193.69,194.0,5884.0,193.81,194.1,193.69,194.0,5884.0
2020-06-30 14:45:00,194.03,194.04,193.72,193.72,8923.0,194.03,194.04,193.72,193.72,8923.0
2020-06-30 14:50:00,193.71,194.05,193.68,194.0,4937.0,193.71,194.05,193.68,194.0,4937.0
2020-06-30 14:55:00,193.98,194.0,193.93,193.96,2528.0,193.98,194.0,193.93,193.96,2528.0
2020-06-30 15:00:00,193.96,193.99,193.63,193.63,5925.0,193.96,193.99,193.63,193.63,5925.0
2020-06-30 15:05:00,193.69,193.78,193.51,193.54,7896.0,193.69,193.78,193.51,193.54,7896.0
2020-06-30 15:10:00,193.59,193.82,193.59,193.66,7216.0,193.59,193.82,193.59,193.66,7216.0
2020-06-30 15:15:00,193.68,193.68,193.46,193.6,6519.0,193.68,193.68,193.46,193.6,6519.0
2020-06-30 15:20:00,193.6,194.15,193.54,194.08,5799.0,193.6,194.15,193.54,194.08,5799.0
2020-06-30 15:25:00,194.06,194.18,194.0,194.04,8041.0,194.06,194.18,194.0,194.04,8041.0
2020-06-30 15:30:00,194.02,194.3,193.99,194.27,16831.0,194.02,194.3,193.99,194.27,16831.0
2020-06-30 15:35:00,194.25,194.62,194.23,194.58,22434.0,194.25,194.62,194.23,194.58,22434.0
2020-06-30 15:40:00,194.6,194.68,194.36,194.47,16827.0,194.6,194.68,194.36,194.47,16827.0
2020-06-30 15:45:00,194.45,194.78,194.45,194.78,26675.0,194.45,194.78,194.45,194.78,26675.0
2020-06-30 15:50:00,194.78,195.98,194.78,195.95,50010.0,194.78,195.98,194.78,195.95,50010.0
2020-06-30 15:55:00,195.93,195.93,194.93,195.02,71524.0,195.93,195.93,194.93,195.02,71524.0
2020-07-01 09:30:00,194.74,196.64,194.74,195.24,39505.0,194.74,196.64,194.74,195.24,39505.0
2020-07-01 09:35:00,194.99,195.07,193.69,194.53,13838.0,194.99,195.07,193.69,194.53,13838.0
2020-07-01 09:40:00,194.56,194.87,194.36,194.65,13550.0,194.56,194.87,194.36,194.65,13550.0
2020-07-01 09:45:00,194.5,194.51,194.07,194.3,18900.0,194.5,194.51,194.07,194.3,18900.0
2020-07-01 09:50:00,194.15,194.47,193.72,193.73,16542.0,194.15,194.47,193.72,193.73,16542.0
2020-07-01 09:55:00,193.94,194.28,193.19,193.73,7157.0,193.94,194.28,193.19,193.73,7157.0
2020-07-01 10:00:00,194.26,194.98,193.32,193.71,3851.0,194.26,194.98,193.32,193.71,3851.0
2020-07-01 10:05:00,193.41,194.47,193.4,194.37,4600.0,193.41,194.47,193.4,194.37,4600.0
2020-07-01 10:10:00,194.37,194.64,193.79,194.05,5100.0,194.37,194.64,193.79,194.05,5100.0
2020-07-01 10:15:00,194.17,194.57,194.15,194.43,1711.0,194.17,194.57,194.15,194.43,1711.0
2020-07-01 10:20:00,194.59,194.87,194.59,194.87,1200.0,194.59,194.87,194.59,194.87,1200.0
2020-07-01 10:25:00,194.82,195.58,194.82,195.28,1600.0,194.82,195.58,194.82,195.28,1600.0
2020-07-01 10:30:00,194.95,195.4,194.89,195.37,26300.0,194.95,195.4,194.89,195.37,26300.0
2020-07-01 10:35:00,195.37,195.71,195.35,195.55,4400.0,195.37,195.71,195.35,195.55,4400.0
2020-07-01 10:40:00,195.4,195.58,195.23,195.43,2100.0,195.4,195.58,195.23,195.43,2100.0
2020-07-01 10:45:00,195.37,195.43,195.02,195.14,2634.0,195.37,195.43,195.02,195.14,2634.0
2020-07-01 10:50:00,195.09,195.39,195.03,195.14,3700.0,195.09,195.39,195.03,195.14,3700.0
2020-07-01 10:55:00,195.09,195.44,195.07,195.24,4100.0,195.09,195.44,195.07,195.24,4100.0
2020-07-01 11:00:00,195.29,195.49,195.17,195.49,3011.0,195.29,195.49,195.17,195.49,3011.0
2020-07-01 11:05:00,195.49,195.57,195.3,195.48,2749.0,195.49,195.57,195.3,195.48,2749.0
2020-07-01 11:10:00,195.55,195.73,195.35,195.73,4034.0,195.55,195.73,195.35,195.73,4034.0
2020-07-01 11:15:00,195.76,195.77,195.48,195.67,3000.0,195.76,195.77,195.48,195.67,3000.0
2020-07-01 11:20:00,195.63,195.63,195.44,195.44,1100.0,195.63,195.63,195.44,195.44,1100.0
2020-07-01 11:25:00,195.49,195.5,194.22,194.37,10490.0,195.49,195.5,194.22,194.37,10490.0
2020-07-01 11:30:00,194.42,194.78,194.21,194.21,2700.0,194.42,194.78,194.21,194.21,2700.0
2020-07-01 11:35:00,194.27,194.52,194.27,194.3,3014.0,194.27,194.52,194.27,194.3,3014.0
2020-07-01 11:40:00,194.27,194.55,194.17,194.52,2542.0,194.27,194.55,194.17,194.52,2542.0
2020-07-01 11:45:00,194.57,194.86,194.57,194.86,2104.0,194.57,194.86,194.57,194.86,2104.0
2020-07-01 11:50:00,194.8,194.87,194.72,194.72,1400.0,194.8,194.87,194.72,194.72,1400.0
2020-07-01 11:55:00,194.72,194.98,194.72,194.81,4000.0,194.72,194.98,194.72,194.81,4000.0
2020-07-01 12:00:00,194.76,195.11,194.68,195.11,3100.0,194.76,195.11,194.68,195.11,3100.0
2020-07-01 12:05:00,195.05,195.05,194.79,194.93,3024.0,195.05,195.05,194.79,194.93,3024.0
2020-07-01 12:10:00,194.78,194.78,194.59,194.64,4410.0,194.78,194.78,194.59,194.64,4410.0
2020-07-01 12:15:00,194.66,194.91,194.53,194.85,6112.0,194.66,194.91,194.53,194.85,6112.0
2020-07-01 12:20:00,194.8,194.9,194.7,194.86,1844.0,194.8,194.9,194.7,194.86,1844.0
2020-07-01 12:25:00,194.98,195.01,194.88,194.99,1700.0,194.98,195.01,194.88,194.99,1700.0
2020-07-01 12:30:00,195.03,195.53,195.0,195.38,3500.0,195.03,195.53,195.0,195.38,3500.0
2020-07-01 12:35:00,195.4,195.77,195.3,195.77,6367.0,195.4,195.77,195.3,195.77,6367.0
2020-07-01 12:40:00,195.7,195.71,195.45,195.64,3402.0,195.7,195.71,195.45,195.64,3402.0
2020-07-01 12:45:00,195.72,195.8,195.24,195.51,6202.0,195.72,195.8,195.24,195.51,6202.0
2020-07-01 12:50:00,195.43,195.49,195.09,195.27,4205.0,195.43,195.49,195.09,195.27,4205.0
2020-07-01 12:55:00,195.39,195.84,195.39,195.82,4968.0,195.39,195.84,195.39,195.82,4968.0
2020-07-01 13:00:00,195.8,195.8,195.39,195.43,2682.0,195.8,195.8,195.39,195.43,2682.0
2020-07-01 13:05:00,195.46,195.49,195.21,195.25,3440.0,195.46,195.49,195.21,195.25,3440.0
2020-07-01 13:10:00,195.18,195.3,194.97,195.3,5425.0,195.18,195.3,194.97,195.3,5425.0
2020-07-01 13:15:00,195.33,195.55,195.25,195.55,3800.0,195.33,195.55,195.25,195.55,3800.0
2020-07-01 13:20:00,195.57,195.67,195.37,195.67,3438.0,195.57,195.67,195.37,195.67,3438.0
2020-07-01 13:25:00,195.61,195.74,195.52,195.62,5264.0,195.61,195.74,195.52,195.62,5264.0
2020-07-01 13:30:00,195.67,195.95,195.65,195.93,2943.0,195.67,195.95,195.65,195.93,2943.0
2020-07-01 13:35:00,195.89,196.09,195.82,196.06,4020.0,195.89,196.09,195.82,196.06,4020.0
2020-07-01 13:40:00,195.96,196.03,195.84,195.92,5006.0,195.96,196.03,195.84,195.92,5006.0
2020-07-01 13:45:00,195.92,196.12,195.92,196.09,2989.0,195.92,196.12,195.92,196.09,2989.0
2020-07-01 13:50:00,196.02,196.06,195.88,195.94,5365.0,196.02,196.06,195.88,195.94,5365.0
2020-07-01 13:55:00,195.88,196.16,195.88,196.16,2903.0,195.88,196.16,195.88,196.16,2903.0
2020-07-01 14:00:00,196.12,196.41,196.02,196.24,4601.0,196.12,196.41,196.02,196.24,4601.0
2020-07-01 14:05:00,196.26,196.55,196.24,196.5,7311.0,196.26,196.55,196.24,196.5,7311.0
2020-07-01 14:10:00,196.49,196.78,196.47,196.55,5408.0,196.49,196.78,196.47,196.55,5408.0
2020-07-01 14:15:00,196.52,196.52,196.21,196.25,2500.0,196.52,196.52,196.21,196.25,2500.0
2020-07-01 14:20:00,196.29,196.31,195.9,195.99,3092.0,196.29,196.31,195.9,195.99,3092.0
2020-07-01 14:25:00,196.06,196.27,196.0,196.03,2312.0,196.06,196.27,196.0,196.03,2312.0
2020-07-01 14:30:00,196.07,196.31,195.97,196.0,2870.0,196.07,196.31,195.97,196.0,2870.0
2020-07-01 14:35:00,195.99,196.1,195.88,196.07,4182.0,195.99,196.1,195.88,196.07,4182.0
2020-07-01 14:40:00,196.06,196.12,195.92,195.99,2709.0,196.06,196.12,195.92,195.99,2709.0
2020-07-01 14:45:00,195.95,196.17,195.9,196.06,3204.0,195.95,196.17,195.9,196.06,3204.0
2020-07-01 14:50:00,196.05,196.25,196.0,196.17,4000.0,196.05,196.25,196.0,196.17,4000.0
2020-07-01 14:55:00,196.23,196.42,196.2,196.28,4339.0,196.23,196.42,196.2,196.28,4339.0
2020-07-01 15:00:00,196.26,196.79,196.23,196.79,6452.0,196.26,196.79,196.23,196.79,6452.0
2020-07-01 15:05:00,196.75,196.87,196.66,196.76,5648.0,196.75,196.87,196.66,196.76,5648.0
2020-07-01 15:10:00,196.79,196.81,196.62,196.79,6801.0,196.79,196.81,196.62,196.79,6801.0
2020-07-01 15:15:00,196.87,197.29,196.85,197.28,9575.0,196.87,197.29,196.85,197.28,9575.0
2020-07-01 15:20:00,197.29,197.69,197.26,197.64,12720.0,197.29,197.69,197.26,197.64,12720.0
2020-07-01 15:25:00,197.62,197.89,197.47,197.78,9037.0,197.62,197.89,197.47,197.78,9037.0
2020-07-01 15:30:00,197.77,198.09,197.75,197.88,14085.0,197.77,198.09,197.75,197.88,14085.0
2020-07-01 15:35:00,197.91,197.93,197.38,197.43,14897.0,197.91,197.93,197.38,197.43,14897.0
2020-07-01 15:40:00,197.48,197.62,197.02,197.17,6288.0,197.48,197.62,197.02,197.17,6288.0
2020-07-01 15:45:00,197.22,197.66,197.1,197.5,15509.0,197.22,197.66,197.1,197.5,15509.0
2020-07-01 15:50:00,197.46,197.46,196.83,197.31,25715.0,197.46,197.46,196.83,197.31,25715.0
2020-07-01 15:55:00,197.25,197.3,196.74,196.83,43259.0,197.25,197.3,196.74,196.83,43259.0
2020-07-02 09:30:00,198.55,198.71,197.76,197.86,12658.0,198.55,198.71,197.76,197.86,12658.0
2020-07-02 09:35:00,197.57,198.3,197.19,197.45,3133.0,197.57,198.3,197.19,197.45,3133.0
2020-07-02 09:40:00,197.52,198.2,197.44,197.99,5000.0,197.52,198.2,197.44,197.99,5000.0
2020-07-02 09:45:00,197.94,197.94,196.67,196.96,4200.0,197.94,197.94,196.67,196.96,4200.0
2020-07-02 09:50:00,197.03,197.66,197.01,197.66,4666.0,197.03,197.66,197.01,197.66,4666.0
2020-07-02 09:55:00,197.42,197.53,197.05,197.18,4810.0,197.42,197.53,197.05,197.18,4810.0
2020-07-02 10:00:00,197.31,197.4,196.93,196.94,4605.0,197.31,197.4,196.93,196.94,4605.0
2020-07-02 10:05:00,196.86,197.42,196.86,197.42,4528.0,196.86,197.42,196.86,197.42,4528.0
2020-07-02 10:10:00,197.79,197.79,197.15,197.4,2200.0,197.79,197.79,197.15,197.4,2200.0
2020-07-02 10:15:00,197.71,197.95,197.61,197.95,2500.0,197.71,197.95,197.61,197.95,2500.0
2020-07-02 10:20:00,197.71,197.98,197.71,197.98,1166.0,197.71,197.98,197.71,197.98,1166.0
2020-07-02 10:25:00,197.72,197.82,197.46,197.54,3736.0,197.72,197.82,197.46,197.54,3736.0
2020-07-02 10:30:00,197.49,198.17,197.49,197.78,2750.0,197.49,198.17,197.49,197.78,2750.0
2020-07-02 10:35:00,197.81,198.49,197.8,198.49,1300.0,197.81,198.49,197.8,198.49,1300.0
2020-07-02 10:40:00,198.5,199.19,198.5,199.06,7322.0,198.5,199.19,198.5,199.06,7322.0
2020-07-02 10:45:00,199.08,199.21,199.07,199.18,1604.0,199.08,199.21,199.07,199.18,1604.0
2020-07-02 10:50:00,198.96,199.0,198.39,198.39,1000.0,198.96,199.0,198.39,198.39,1000.0
2020-07-02 10:55:00,198.57,198.63,198.44,198.61,1500.0,198.57,198.63,198.44,198.61,1500.0
2020-07-02 11:00:00,198.52,198.52,197.58,197.9,3601.0,198.52,198.52,197.58,197.9,3601.0
2020-07-02 11:05:00,197.87,198.2,197.87,198.01,1150.0,197.87,198.2,197.87,198.01,1150.0
2020-07-02 11:10:00,198.13,198.17,197.84,197.84,2493.0,198.13,198.17,197.84,197.84,2493.0
2020-07-02 11:15:00,197.69,198.02,197.69,198.01,2000.0,197.69,198.02,197.69,198.01,2000.0
2020-07-02 11:20:00,197.8,198.03,197.64,197.87,3000.0,197.8,198.03,197.64,197.87,3000.0
2020-07-02 11:25:00,197.64,197.64,197.23,197.23,1000.0,197.64,197.64,197.23,197.23,1000.0
2020-07-02 11:30:00,197.37,198.11,197.3,198.11,5089.0,197.37,198.11,197.3,198.11,5089.0
2020-07-02 11:35:00,198.12,198.21,198.12,198.15,1696.0,198.12,198.21,198.12,198.15,1696.0
2020-07-02 11:40:00,198.11,199.43,197.93,198.97,42425.0,198.11,199.43,197.93,198.97,42425.0
2020-07-02 11:45:00,199.08,199.08,198.56,198.56,3351.0,199.08,199.08,198.56,198.56,3351.0
2020-07-02 11:50:00,198.54,198.74,198.48,198.72,2348.0,198.54,198.74,198.48,198.72,2348.0
2020-07-02 11:55:00,198.78,198.88,198.65,198.83,3000.0,198.78,198.88,198.65,198.83,3000.0
2020-07-02 12:00:00,198.87,198.87,198.45,198.45,3236.0,198.87,198.87,198.45,198.45,3236.0
2020-07-02 12:05:00,198.62,198.87,198.62,198.73,1010.0,198.62,198.87,198.62,198.73,1010.0
2020-07-02 12:10:00,198.77,198.9,198.54,198.89,5019.0,198.77,198.9,198.54,198.89,5019.0
2020-07-02 12:15:00,198.86,199.14,198.73,199.08,3647.0,198.86,199.14,198.73,199.08,3647.0
2020-07-02 12:20:00,199.25,199.58,199.23,199.33,18927.0,199.25,199.58,199.23,199.33,18927.0
2020-07-02 12:25:00,199.33,199.38,198.8,198.9,9185.0,199.33,199.38,198.8,198.9,9185.0
2020-07-02 12:30:00,198.85,199.12,198.68,198.87,2121.0,198.85,199.12,198.68,198.87,2121.0
2020-07-02 12:35:00,198.78,198.82,198.64,198.75,1667.0,198.78,198.82,198.64,198.75,1667.0
2020-07-02 12:40:00,198.67,198.73,198.45,198.66,1929.0,198.67,198.73,198.45,198.66,1929.0
2020-07-02 12:45:00,198.69,198.74,198.51,198.68,2155.0,198.69,198.74,198.51,198.68,2155.0
2020-07-02 12:50:00,198.59,198.59,198.27,198.27,700.0,198.59,198.59,198.27,198.27,700.0
2020-07-02 12:55:00,198.29,198.4,198.21,198.39,3100.0,198.29,198.4,198.21,198.39,3100.0
2020-07-02 13:00:00,198.46,198.86,198.45,198.83,4501.0,198.46,198.86,198.45,198.83,4501.0
2020-07-02 13:05:00,198.83,198.88,198.57,198.57,1908.0,198.83,198.88,198.57,198.57,1908.0
2020-07-02 13:10:00,198.59,198.64,198.41,198.53,2981.0,198.59,198.64,198.41,198.53,2981.0
2020-07-02 13:15:00,198.49,198.66,198.37,198.66,2490.0,198.49,198.66,198.37,198.66,2490.0
2020-07-02 13:20:00,198.66,198.72,198.52,198.62,1600.0,198.66,198.72,198.52,198.62,1600.0
2020-07-02 13:25:00,198.68,198.73,198.57,198.71,2400.0,198.68,198.73,198.57,198.71,2400.0
2020-07-02 13:30:00,198.57,198.76,198.57,198.68,900.0,198.57,198.76,198.57,198.68,900.0
2020-07-02 13:35:00,198.72,198.76,198.54,198.63,1800.0,198.72,198.76,198.54,198.63,1800.0
2020-07-02 13:40:00,198.67,198.76,198.48,198.68,3400.0,198.67,198.76,198.48,198.68,3400.0
2020-07-02 13:45:00,198.57,198.57,198.41,198.5,1599.0,198.57,198.57,198.41,198.5,1599.0
2020-07-02 13:50:00,198.42,198.55,198.39,198.55,2861.0,198.42,198.55,198.39,198.55,2861.0
2020-07-02 13:55:00,198.41,198.41,197.88,198.06,6448.0,198.41,198.41,197.88,198.06,6448.0
2020-07-02 14:00:00,198.12,198.19,197.76,197.9,2313.0,198.12,198.19,197.76,197.9,2313.0
2020-07-02 14:05:00,197.94,198.09,197.89,197.89,2704.0,197.94,198.09,197.89,197.89,2704.0
2020-07-02 14:10:00,198.02,198.02,197.92,197.97,600.0,198.02,198.02,197.92,197.97,600.0
2020-07-02 14:15:00,197.97,198.27,197.94,198.22,1702.0,197.97,198.27,197.94,198.22,1702.0
2020-07-02 14:20:00,198.23,198.39,198.18,198.33,3293.0,198.23,198.39,198.18,198.33,3293.0
2020-07-02 14:25:00,198.42,198.65,198.39,198.4,3811.0,198.42,198.65,198.39,198.4,3811.0
2020-07-02 14:30:00,198.36,198.64,198.34,198.56,2008.0,198.36,198.64,198.34,198.56,2008.0
2020-07-02 14:35:00,198.54,198.54,198.33,198.35,2439.0,198.54,198.54,198.33,198.35,2439.0
2020-07-02 14:40:00,198.36,198.43,198.29,198.43,2481.0,198.36,198.43,198.29,198.43,2481.0
2020-07-02 14:45:00,198.32,198.48,198.32,198.35,2299.0,198.32,198.48,198.32,198.35,2299.0
2020-07-02 14:50:00,198.37,198.59,197.9,198.03,8182.0,198.37,198.59,197.9,198.03,8182.0
2020-07-02 14:55:00,198.05,198.13,197.85,198.06,7256.0,198.05,198.13,197.85,198.06,7256.0
2020-07-02 15:00:00,198.38,198.38,197.37,197.51,19794.0,198.38,198.38,197.37,197.51,19794.0
2020-07-02 15:05:00,197.67,197.88,197.66,197.72,3101.0,197.67,197.88,197.66,197.72,3101.0
2020-07-02 15:10:00,197.74,198.11,197.66,198.01,4221.0,197.74,198.11,197.66,198.01,4221.0
2020-07-02 15:15:00,198.03,198.23,198.03,198.18,2781.0,198.03,198.23,198.03,198.18,2781.0
2020-07-02 15:20:00,198.25,198.59,198.25,198.59,2236.0,198.25,198.59,198.25,198.59,2236.0
2020-07-02 15:25:00,198.58,198.59,198.24,198.38,4808.0,198.58,198.59,198.24,198.38,4808.0
2020-07-02 15:30:00,198.35,198.58,198.26,198.46,4057.0,198.35,198.58,198.26,198.46,4057.0
2020-07-02 15:35:00,198.5,198.55,198.03,198.03,4376.0,198.5,198.55,198.03,198.03,4376.0
2020-07-02 15:40:00,198.07,198.11,197.81,197.89,4185.0,198.07,198.11,197.81,197.89,4185.0
2020-07-02 15:45:00,197.83,197.93,197.58,197.58,5926.0,197.83,197.93,197.58,197.58,5926.0
2020-07-02 15:50:00,197.32,197.52,197.18,197.26,11118.0,197.32,197.52,197.18,197.26,11118.0
2020-07-02 15:55:00,197.28,197.74,197.2,197.66,26203.0,197.28,197.74,197.2,197.66,26203.0
2020-07-06 09:30:00,199.63,200.83,199.44,200.68,29179.0,199.63,200.83,199.44,200.68,29179.0
2020-07-06 09:35:00,200.58,201.35,200.58,200.63,2466.0,200.58,201.35,200.58,200.63,2466.0
2020-07-06 09:40:00,200.49,200.82,200.36,200.36,816.0,200.49,200.82,200.36,200.36,816.0
2020-07-06 09:45:00,200.15,200.22,199.47,199.48,4031.0,200.15,200.22,199.47,199.48,4031.0
2020-07-06 09:50:00,199.32,199.41,198.96,199.34,5901.0,199.32,199.41,198.96,199.34,5901.0
2020-07-06 09:55:00,199.54,200.17,199.53,199.96,1692.0,199.54,200.17,199.53,199.96,1692.0
2020-07-06 10:00:00,200.1,200.82,199.58,200.22,7875.0,200.1,200.82,199.58,200.22,7875.0
2020-07-06 10:05:00,200.38,200.42,200.07,200.41,972.0,200.38,200.42,200.07,200.41,972.0
2020-07-06 10:10:00,200.52,201.64,200.52,201.64,13647.0,200.52,201.64,200.52,201.64,13647.0
2020-07-06 10:15:00,201.76,202.38,201.75,202.38,7317.0,201.76,202.38,201.75,202.38,7317.0
2020-07-06 10:20:00,202.42,202.47,202.16,202.29,3731.0,202.42,202.47,202.16,202.29,3731.0
2020-07-06 10:25:00,202.19,202.31,201.9,202.17,6658.0,202.19,202.31,201.9,202.17,6658.0
2020-07-06 10:30:00,202.07,202.4,201.88,202.27,3248.0,202.07,202.4,201.88,202.27,3248.0
2020-07-06 10:35:00,202.34,202.34,201.8,201.95,2199.0,202.34,202.34,201.8,201.95,2199.0
2020-07-06 10:40:00,201.9,201.96,201.61,201.72,3180.0,201.9,201.96,201.61,201.72,3180.0
2020-07-06 10:45:00,201.77,201.98,201.64,201.98,1567.0,201.77,201.98,201.64,201.98,1567.0
2020-07-06 10:50:00,201.97,202.1,201.89,201.96,2483.0,201.97,202.1,201.89,201.96,2483.0
2020-07-06 10:55:00,201.74,202.4,201.72,202.36,7915.0,201.74,202.4,201.72,202.36,7915.0
2020-07-06 11:00:00,202.39,202.49,202.26,202.26,1270.0,202.39,202.49,202.26,202.26,1270.0
2020-07-06 11:05:00,202.42,202.45,202.26,202.38,2214.0,202.42,202.45,202.26,202.38,2214.0
2020-07-06 11:10:00,202.43,202.64,202.43,202.62,1740.0,202.43,202.64,202.43,202.62,1740.0
2020-07-06 11:15:00,202.59,202.88,202.59,202.88,478.0,202.59,202.88,202.59,202.88,478.0
2020-07-06 11:20:00,202.84,202.87,202.79,202.84,1411.0,202.84,202.87,202.79,202.84,1411.0
2020-07-06 11:25:00,202.77,202.89,202.72,202.72,1933.0,202.77,202.89,202.72,202.72,1933.0
2020-07-06 11:30:00,202.58,202.83,202.57,202.83,620.0,202.58,202.83,202.57,202.83,620.0
2020-07-06 11:35:00,202.8,202.89,202.8,202.86,386.0,202.8,202.89,202.8,202.86,386.0
2020-07-06 11:40:00,202.96,202.98,202.59,202.62,4007.0,202.96,202.98,202.59,202.62,4007.0
2020-07-06 11:45:00,202.67,202.67,202.54,202.55,650.0,202.67,202.67,202.54,202.55,650.0
2020-07-06 11:50:00,202.71,202.8,202.71,202.8,1561.0,202.71,202.8,202.71,202.8,1561.0
2020-07-06 11:55:00,202.62,202.62,202.19,202.4,3000.0,202.62,202.62,202.19,202.4,3000.0
2020-07-06 12:00:00,202.44,202.47,202.41,202.42,1025.0,202.44,202.47,202.41,202.42,1025.0
2020-07-06 12:05:00,202.26,202.28,201.92,201.92,1678.0,202.26,202.28,201.92,201.92,1678.0
2020-07-06 12:10:00,201.91,202.0,201.81,201.9,1402.0,201.91,202.0,201.81,201.9,1402.0
2020-07-06 12:15:00,201.84,201.84,201.77,201.78,738.0,201.84,201.84,201.77,201.78,738.0
2020-07-06 12:20:00,201.65,201.65,201.17,201.25,2488.0,201.65,201.65,201.17,201.25,2488.0
2020-07-06 12:25:00,201.33,201.35,201.23,201.35,400.0,201.33,201.35,201.23,201.35,400.0
2020-07-06 12:30:00,201.42,201.47,201.25,201.25,1180.0,201.42,201.47,201.25,201.25,1180.0
2020-07-06 12:35:00,201.32,201.35,201.21,201.22,1218.0,201.32,201.35,201.21,201.22,1218.0
2020-07-06 12:40:00,201.38,201.58,201.38,201.58,350.0,201.38,201.58,201.38,201.58,350.0
2020-07-06 12:45:00,201.52,201.72,201.51,201.69,735.0,201.52,201.72,201.51,201.69,735.0
2020-07-06 12:50:00,201.78,201.79,201.53,201.53,1573.0,201.78,201.79,201.53,201.53,1573.0
2020-07-06 12:55:00,201.56,201.68,201.49,201.56,1301.0,201.56,201.68,201.49,201.56,1301.0
2020-07-06 13:00:00,201.63,201.64,201.54,201.57,1752.0,201.63,201.64,201.54,201.57,1752.0
2020-07-06 13:05:00,201.49,201.55,201.21,201.23,1708.0,201.49,201.55,201.21,201.23,1708.0
2020-07-06 13:10:00,201.12,201.15,200.81,200.81,1701.0,201.12,201.15,200.81,200.81,1701.0
2020-07-06 13:15:00,200.78,200.78,200.38,200.38,1254.0,200.78,200.78,200.38,200.38,1254.0
2020-07-06 13:20:00,200.33,200.47,200.29,200.47,1765.0,200.33,200.47,200.29,200.47,1765.0
2020-07-06 13:25:00,200.5,200.85,200.48,200.81,1034.0,200.5,200.85,200.48,200.81,1034.0
2020-07-06 13:30:00,201.1,201.13,200.9,200.9,1594.0,201.1,201.13,200.9,200.9,1594.0
2020-07-06 13:35:00,200.9,200.9,200.69,200.7,799.0,200.9,200.9,200.69,200.7,799.0
2020-07-06 13:40:00,200.67,200.68,200.55,200.63,730.0,200.67,200.68,200.55,200.63,730.0
2020-07-06 13:45:00,200.43,200.48,200.35,200.35,702.0,200.43,200.48,200.35,200.35,702.0
2020-07-06 13:50:00,200.29,200.29,199.95,200.03,3662.0,200.29,200.29,199.95,200.03,3662.0
2020-07-06 13:55:00,199.98,200.1,199.94,200.1,1242.0,199.98,200.1,199.94,200.1,1242.0
2020-07-06 14:00:00,200.01,200.06,199.65,199.89,2752.0,200.01,200.06,199.65,199.89,2752.0
2020-07-06 14:05:00,199.86,199.9,199.59,199.65,1802.0,199.86,199.9,199.59,199.65,1802.0
2020-07-06 14:10:00,199.54,199.59,199.25,199.25,2000.0,199.54,199.59,199.25,199.25,2000.0
2020-07-06 14:15:00,199.3,199.3,199.01,199.13,2600.0,199.3,199.3,199.01,199.13,2600.0
2020-07-06 14:20:00,199.14,199.41,198.91,199.41,2000.0,199.14,199.41,198.91,199.41,2000.0
2020-07-06 14:25:00,199.33,199.52,199.31,199.52,707.0,199.33,199.52,199.31,199.52,707.0
2020-07-06 14:30:00,199.58,199.72,199.43,199.72,1100.0,199.58,199.72,199.43,199.72,1100.0
2020-07-06 14:35:00,199.7,199.8,199.61,199.61,953.0,199.7,199.8,199.61,199.61,953.0
2020-07-06 14:40:00,199.44,199.65,199.44,199.54,800.0,199.44,199.65,199.44,199.54,800.0
2020-07-06 14:45:00,199.46,199.67,199.46,199.66,895.0,199.46,199.67,199.46,199.66,895.0
2020-07-06 14:50:00,199.51,199.54,199.32,199.36,1617.0,199.51,199.54,199.32,199.36,1617.0
2020-07-06 14:55:00,199.38,199.48,199.36,199.36,400.0,199.38,199.48,199.36,199.36,400.0
2020-07-06 15:00:00,199.49,199.51,199.04,199.18,3300.0,199.49,199.51,199.04,199.18,3300.0
2020-07-06 15:05:00,199.28,199.28,198.77,198.94,2301.0,199.28,199.28,198.77,198.94,2301.0
2020-07-06 15:10:00,199.02,199.46,198.9,199.27,2131.0,199.02,199.46,198.9,199.27,2131.0
2020-07-06 15:15:00,199.27,199.46,199.27,199.46,2200.0,199.27,199.46,199.27,199.46,2200.0
2020-07-06 15:20:00,199.37,199.81,199.29,199.7,3111.0,199.37,199.81,199.29,199.7,3111.0
2020-07-06 15:25:00,199.77,199.78,199.61,199.78,910.0,199.77,199.78,199.61,199.78,910.0
2020-07-06 15:30:00,199.8,199.81,199.54,199.66,2900.0,199.8,199.81,199.54,199.66,2900.0
2020-07-06 15:35:00,199.72,199.73,199.28,199.37,6292.0,199.72,199.73,199.28,199.37,6292.0
2020-07-06 15:40:00,199.4,199.47,199.34,199.47,2505.0,199.4,199.47,199.34,199.47,2505.0
2020-07-06 15:45:00,199.46,199.69,199.38,199.61,3726.0,199.46,199.69,199.38,199.61,3726.0
2020-07-06 15:50:00,199.7,199.7,199.09,199.32,10717.0,199.7,199.7,199.09,199.32,10717.0
2020-07-06 15:55:00,199.44,199.5,199.16,199.38,15558.0,199.44,199.5,199.16,199.38,15558.0
2020-07-07 09:30:00,199.42,199.94,198.62,199.65,16821.0,199.42,199.94,198.62,199.65,16821.0
2020-07-07 09:35:00,199.65,199.93,198.28,198.28,2420.0,199.65,199.93,198.28,198.28,2420.0
2020-07-07 09:40:00,198.59,199.53,198.19,199.42,3913.0,198.59,199.53,198.19,199.42,3913.0
2020-07-07 09:45:00,199.26,199.54,198.71,198.86,4831.0,199.26,199.54,198.71,198.86,4831.0
2020-07-07 09:50:00,199.06,199.17,198.49,198.51,6300.0,199.06,199.17,198.49,198.51,6300.0
2020-07-07 09:55:00,198.37,199.25,198.37,198.94,6800.0,198.37,199.25,198.37,198.94,6800.0
2020-07-07 10:00:00,198.85,199.44,198.76,199.28,13860.0,198.85,199.44,198.76,199.28,13860.0
2020-07-07 10:05:00,199.14,199.43,199.04,199.11,4939.0,199.14,199.43,199.04,199.11,4939.0
2020-07-07 10:10:00,199.06,200.25,199.05,200.25,2792.0,199.06,200.25,199.05,200.25,2792.0
2020-07-07 10:15:00,199.83,200.24,199.82,200.24,1757.0,199.83,200.24,199.82,200.24,1757.0
2020-07-07 10:20:00,200.26,200.49,200.18,200.29,2258.0,200.26,200.49,200.18,200.29,2258.0
2020-07-07 10:25:00,200.38,200.66,200.24,200.66,4737.0,200.38,200.66,200.24,200.66,4737.0
2020-07-07 10:30:00,200.71,201.48,200.62,201.14,3776.0,200.71,201.48,200.62,201.14,3776.0
2020-07-07 10:35:00,201.14,201.23,201.1,201.18,1500.0,201.14,201.23,201.1,201.18,1500.0
2020-07-07 10:40:00,201.03,201.07,200.74,200.97,1305.0,201.03,201.07,200.74,200.97,1305.0
2020-07-07 10:45:00,200.99,200.99,200.4,200.76,2974.0,200.99,200.99,200.4,200.76,2974.0
2020-07-07 10:50:00,200.65,200.9,200.47,200.69,3018.0,200.65,200.9,200.47,200.69,3018.0
2020-07-07 10:55:00,200.71,200.83,200.48,200.49,2513.0,200.71,200.83,200.48,200.49,2513.0
2020-07-07 11:00:00,200.51,200.92,200.51,200.73,12042.0,200.51,200.92,200.51,200.73,12042.0
2020-07-07 11:05:00,200.65,200.88,200.62,200.79,31354.0,200.65,200.88,200.62,200.79,31354.0
2020-07-07 11:10:00,200.85,201.17,200.62,201.17,2570.0,200.85,201.17,200.62,201.17,2570.0
2020-07-07 11:15:00,201.21,201.76,201.13,201.76,2400.0,201.21,201.76,201.13,201.76,2400.0
2020-07-07 11:20:00,201.69,201.96,201.51,201.76,4100.0,201.69,201.96,201.51,201.76,4100.0
2020-07-07 11:25:00,201.74,201.8,201.42,201.42,2440.0,201.74,201.8,201.42,201.42,2440.0
2020-07-07 11:30:00,201.49,201.49,201.11,201.12,1100.0,201.49,201.49,201.11,201.12,1100.0
2020-07-07 11:35:00,200.98,201.08,200.5,200.69,5504.0,200.98,201.08,200.5,200.69,5504.0
2020-07-07 11:40:00,200.51,200.68,200.5,200.62,1712.0,200.51,200.68,200.5,200.62,1712.0
2020-07-07 11:45:00,200.57,200.57,200.38,200.48,2005.0,200.57,200.57,200.38,200.48,2005.0
2020-07-07 11:50:00,200.5,200.97,200.5,200.84,1944.0,200.5,200.97,200.5,200.84,1944.0
2020-07-07 11:55:00,200.88,200.88,200.31,200.41,2800.0,200.88,200.88,200.31,200.41,2800.0
2020-07-07 12:00:00,200.42,200.65,200.42,200.49,2241.0,200.42,200.65,200.42,200.49,2241.0
2020-07-07 12:05:00,200.56,200.56,200.11,200.11,600.0,200.56,200.56,200.11,200.11,600.0
2020-07-07 12:10:00,200.08,200.08,199.97,200.06,800.0,200.08,200.08,199.97,200.06,800.0
2020-07-07 12:15:00,200.13,200.28,200.02,200.22,1079.0,200.13,200.28,200.02,200.22,1079.0
2020-07-07 12:20:00,200.2,200.27,200.08,200.25,1300.0,200.2,200.27,200.08,200.25,1300.0
2020-07-07 12:25:00,200.05,200.21,199.94,200.21,1874.0,200.05,200.21,199.94,200.21,1874.0
2020-07-07 12:30:00,200.01,200.26,199.95,200.03,3358.0,200.01,200.26,199.95,200.03,3358.0
2020-07-07 12:35:00,200.09,200.09,199.8,199.8,1433.0,200.09,200.09,199.8,199.8,1433.0
2020-07-07 12:40:00,199.82,199.85,199.53,199.53,1796.0,199.82,199.85,199.53,199.53,1796.0
2020-07-07 12:45:00,199.51,199.79,199.51,199.79,635.0,199.51,199.79,199.51,199.79,635.0
2020-07-07 12:50:00,199.77,199.81,199.6,199.6,810.0,199.77,199.81,199.6,199.6,810.0
2020-07-07 12:55:00,199.5,199.73,199.41,199.68,1307.0,199.5,199.73,199.41,199.68,1307.0
2020-07-07 13:00:00,199.67,199.78,199.62,199.78,2950.0,199.67,199.78,199.62,199.78,2950.0
2020-07-07 13:05:00,199.76,199.83,199.08,199.08,2027.0,199.76,199.83,199.08,199.08,2027.0
2020-07-07 13:10:00,199.02,199.28,199.01,199.28,900.0,199.02,199.28,199.01,199.28,900.0
2020-07-07 13:15:00,199.32,199.44,199.16,199.44,1714.0,199.32,199.44,199.16,199.44,1714.0
2020-07-07 13:20:00,199.39,199.72,199.38,199.62,14641.0,199.39,199.72,199.38,199.62,14641.0
2020-07-07 13:25:00,199.52,199.74,199.43,199.74,2600.0,199.52,199.74,199.43,199.74,2600.0
2020-07-07 13:30:00,199.81,199.93,199.56,199.56,5700.0,199.81,199.93,199.56,199.56,5700.0
2020-07-07 13:35:00,199.65,199.72,199.6,199.65,1421.0,199.65,199.72,199.6,199.65,1421.0
2020-07-07 13:40:00,199.56,199.8,199.51,199.8,1016.0,199.56,199.8,199.51,199.8,1016.0
2020-07-07 13:45:00,199.86,199.87,199.65,199.68,916.0,199.86,199.87,199.65,199.68,916.0
2020-07-07 13:50:00,199.67,199.67,199.13,199.14,6127.0,199.67,199.67,199.13,199.14,6127.0
2020-07-07 13:55:00,199.23,199.32,199.1,199.32,1176.0,199.23,199.32,199.1,199.32,1176.0
2020-07-07 14:00:00,199.34,199.49,199.16,199.21,4735.0,199.34,199.49,199.16,199.21,4735.0
2020-07-07 14:05:00,199.17,199.58,199.11,199.58,2034.0,199.17,199.58,199.11,199.58,2034.0
2020-07-07 14:10:00,199.57,199.72,199.57,199.65,1627.0,199.57,199.72,199.57,199.65,1627.0
2020-07-07 14:15:00,199.57,199.57,199.34,199.36,2155.0,199.57,199.57,199.34,199.36,2155.0
2020-07-07 14:20:00,199.37,199.53,199.33,199.49,3100.0,199.37,199.53,199.33,199.49,3100.0
2020-07-07 14:25:00,199.56,199.56,199.31,199.32,2900.0,199.56,199.56,199.31,199.32,2900.0
2020-07-07 14:30:00,199.26,199.26,198.94,199.0,3600.0,199.26,199.26,198.94,199.0,3600.0
2020-07-07 14:35:00,198.87,199.06,198.77,198.81,2400.0,198.87,199.06,198.77,198.81,2400.0
2020-07-07 14:40:00,198.95,198.95,198.75,198.94,1900.0,198.95,198.95,198.75,198.94,1900.0
2020-07-07 14:45:00,198.93,199.27,198.91,199.17,1500.0,198.93,199.27,198.91,199.17,1500.0
2020-07-07 14:50:00,199.05,199.24,198.91,198.99,3443.0,199.05,199.24,198.91,198.99,3443.0
2020-07-07 14:55:00,199.02,199.37,198.98,199.37,2631.0,199.02,199.37,198.98,199.37,2631.0
2020-07-07 15:00:00,199.32,199.42,198.98,199.11,3409.0,199.32,199.42,198.98,199.11,3409.0
2020-07-07 15:05:00,199.38,199.39,198.66,198.69,4500.0,199.38,199.39,198.66,198.69,4500.0
2020-07-07 15:10:00,198.73,198.87,198.66,198.73,2813.0,198.73,198.87,198.66,198.73,2813.0
2020-07-07 15:15:00,198.77,198.89,198.64,198.88,2769.0,198.77,198.89,198.64,198.88,2769.0
2020-07-07 15:20:00,199.06,199.14,198.8,199.13,1900.0,199.06,199.14,198.8,199.13,1900.0
2020-07-07 15:25:00,199.11,199.17,198.94,199.04,2879.0,199.11,199.17,198.94,199.04,2879.0
2020-07-07 15:30:00,199.12,199.29,198.93,199.27,3300.0,199.12,199.29,198.93,199.27,3300.0
2020-07-07 15:35:00,199.3,199.34,198.94,199.04,4255.0,199.3,199.34,198.94,199.04,4255.0
2020-07-07 15:40:00,199.02,199.04,198.79,198.9,10330.0,199.02,199.04,198.79,198.9,10330.0
2020-07-07 15:45:00,198.86,198.87,198.64,198.75,9144.0,198.86,198.87,198.64,198.75,9144.0
2020-07-07 15:50:00,198.84,198.86,197.49,197.58,30696.0,198.84,198.86,197.49,197.58,30696.0
2020-07-07 15:55:00,197.52,198.12,197.48,197.79,45098.0,197.52,198.12,197.48,197.79,45098.0
2020-07-08 09:30:00,199.08,199.71,198.94,199.71,17256.0,199.08,199.71,198.94,199.71,17256.0
2020-07-08 09:35:00,199.75,200.06,199.61,199.75,1810.0,199.75,200.06,199.61,199.75,1810.0
2020-07-08 09:40:00,199.83,199.83,199.44,199.71,2151.0,199.83,199.83,199.44,199.71,2151.0
2020-07-08 09:45:00,199.68,200.07,199.44,199.88,21070.0,199.68,200.07,199.44,199.88,21070.0
2020-07-08 09:50:00,199.84,200.2,199.65,200.09,6275.0,199.84,200.2,199.65,200.09,6275.0
2020-07-08 09:55:00,199.92,200.31,199.92,200.08,6200.0,199.92,200.31,199.92,200.08,6200.0
2020-07-08 10:00:00,200.33,200.36,199.72,199.72,2801.0,200.33,200.36,199.72,199.72,2801.0
2020-07-08 10:05:00,199.79,200.0,199.78,200.0,13576.0,199.79,200.0,199.78,200.0,13576.0
2020-07-08 10:10:00,200.0,200.46,199.78,200.33,3567.0,200.0,200.46,199.78,200.33,3567.0
2020-07-08 10:15:00,200.22,200.89,200.22,200.89,3677.0,200.22,200.89,200.22,200.89,3677.0
2020-07-08 10:20:00,201.0,201.1,200.83,201.09,1138.0,201.0,201.1,200.83,201.09,1138.0
2020-07-08 10:25:00,201.13,201.13,200.69,200.83,1307.0,201.13,201.13,200.69,200.83,1307.0
2020-07-08 10:30:00,201.23,201.23,201.17,201.18,416.0,201.23,201.23,201.17,201.18,416.0
2020-07-08 10:35:00,201.12,201.27,201.12,201.19,900.0,201.12,201.27,201.12,201.19,900.0
2020-07-08 10:40:00,201.2,201.26,201.12,201.16,1500.0,201.2,201.26,201.12,201.16,1500.0
2020-07-08 10:45:00,201.24,201.41,200.98,201.4,4316.0,201.24,201.41,200.98,201.4,4316.0
2020-07-08 10:50:00,201.59,201.71,201.39,201.5,2100.0,201.59,201.71,201.39,201.5,2100.0
2020-07-08 10:55:00,201.5,201.7,201.49,201.67,1121.0,201.5,201.7,201.49,201.67,1121.0
2020-07-08 11:00:00,201.77,201.77,200.89,201.18,2950.0,201.77,201.77,200.89,201.18,2950.0
2020-07-08 11:05:00,201.18,201.32,200.79,200.8,2187.0,201.18,201.32,200.79,200.8,2187.0
2020-07-08 11:10:00,200.76,201.21,200.76,201.21,2844.0,200.76,201.21,200.76,201.21,2844.0
2020-07-08 11:15:00,201.25,201.25,200.31,200.51,7300.0,201.25,201.25,200.31,200.51,7300.0
2020-07-08 11:20:00,200.51,200.66,199.86,200.12,2913.0,200.51,200.66,199.86,200.12,2913.0
2020-07-08 11:25:00,200.19,200.36,199.84,200.36,1900.0,200.19,200.36,199.84,200.36,1900.0
2020-07-08 11:30:00,200.41,200.75,200.24,200.54,2692.0,200.41,200.75,200.24,200.54,2692.0
2020-07-08 11:35:00,200.19,200.8,200.17,200.79,2445.0,200.19,200.8,200.17,200.79,2445.0
2020-07-08 11:40:00,200.79,200.96,200.6,200.85,1038.0,200.79,200.96,200.6,200.85,1038.0
2020-07-08 11:45:00,200.99,200.99,200.81,200.81,1300.0,200.99,200.99,200.81,200.81,1300.0
2020-07-08 11:50:00,200.7,200.83,200.46,200.83,1500.0,200.7,200.83,200.46,200.83,1500.0
2020-07-08 11:55:00,200.63,200.85,200.62,200.78,1133.0,200.63,200.85,200.62,200.78,1133.0
2020-07-08 12:00:00,200.97,200.97,200.53,200.61,2700.0,200.97,200.97,200.53,200.61,2700.0
2020-07-08 12:05:00,200.56,200.75,200.51,200.51,3729.0,200.56,200.75,200.51,200.51,3729.0
2020-07-08 12:10:00,200.5,200.58,200.26,200.41,2800.0,200.5,200.58,200.26,200.41,2800.0
2020-07-08 12:15:00,200.33,200.62,200.15,200.45,3715.0,200.33,200.62,200.15,200.45,3715.0
2020-07-08 12:20:00,200.4,200.53,200.29,200.5,4700.0,200.4,200.53,200.29,200.5,4700.0
2020-07-08 12:25:00,200.56,200.56,200.33,200.53,1803.0,200.56,200.56,200.33,200.53,1803.0
2020-07-08 12:30:00,200.58,200.65,200.44,200.65,1129.0,200.58,200.65,200.44,200.65,1129.0
2020-07-08 12:35:00,200.65,200.68,200.54,200.67,600.0,200.65,200.68,200.54,200.67,600.0
2020-07-08 12:40:00,200.54,200.59,200.1,200.25,5560.0,200.54,200.59,200.1,200.25,5560.0
2020-07-08 12:45:00,200.33,200.6,200.31,200.6,2755.0,200.33,200.6,200.31,200.6,2755.0
2020-07-08 12:50:00,200.63,200.72,200.5,200.72,2077.0,200.63,200.72,200.5,200.72,2077.0
2020-07-08 12:55:00,200.8,201.16,200.8,201.11,835.0,200.8,201.16,200.8,201.11,835.0
2020-07-08 13:00:00,201.05,201.05,200.84,200.94,700.0,201.05,201.05,200.84,200.94,700.0
2020-07-08 13:05:00,200.9,201.2,200.86,201.2,3307.0,200.9,201.2,200.86,201.2,3307.0
2020-07-08 13:10:00,201.04,201.04,200.94,201.03,904.0,201.04,201.04,200.94,201.03,904.0
2020-07-08 13:15:00,200.95,200.95,200.65,200.65,3069.0,200.95,200.95,200.65,200.65,3069.0
2020-07-08 13:20:00,200.65,200.85,200.55,200.55,2968.0,200.65,200.85,200.55,200.55,2968.0
2020-07-08 13:25:00,200.44,200.44,200.11,200.24,1180.0,200.44,200.44,200.11,200.24,1180.0
2020-07-08 13:30:00,200.32,200.47,200.32,200.47,300.0,200.32,200.47,200.32,200.47,300.0
2020-07-08 13:35:00,200.63,200.7,200.54,200.56,814.0,200.63,200.7,200.54,200.56,814.0
2020-07-08 13:40:00,200.54,200.69,200.48,200.49,1500.0,200.54,200.69,200.48,200.49,1500.0
2020-07-08 13:45:00,200.54,200.54,200.23,200.29,1305.0,200.54,200.54,200.23,200.29,1305.0
2020-07-08 13:50:00,200.35,200.37,200.03,200.09,2010.0,200.35,200.37,200.03,200.09,2010.0
2020-07-08 13:55:00,200.12,200.32,200.0,200.2,1992.0,200.12,200.32,200.0,200.2,1992.0
2020-07-08 14:00:00,200.31,200.31,199.76,199.76,1900.0,200.31,200.31,199.76,199.76,1900.0
2020-07-08 14:05:00,199.77,199.86,199.63,199.86,2633.0,199.77,199.86,199.63,199.86,2633.0
2020-07-08 14:10:00,199.81,200.3,199.81,200.14,880.0,199.81,200.3,199.81,200.14,880.0
2020-07-08 14:15:00,200.15,200.4,200.03,200.27,1701.0,200.15,200.4,200.03,200.27,1701.0
2020-07-08 14:20:00,200.18,200.52,200.08,200.41,1300.0,200.18,200.52,200.08,200.41,1300.0
2020-07-08 14:25:00,200.37,200.42,200.25,200.42,800.0,200.37,200.42,200.25,200.42,800.0
2020-07-08 14:30:00,200.39,200.46,200.16,200.25,1521.0,200.39,200.46,200.16,200.25,1521.0
2020-07-08 14:35:00,200.29,200.36,200.09,200.26,4500.0,200.29,200.36,200.09,200.26,4500.0
2020-07-08 14:40:00,200.27,200.27,199.73,199.88,2889.0,200.27,200.27,199.73,199.88,2889.0
2020-07-08 14:45:00,199.94,200.07,199.84,200.0,1905.0,199.94,200.07,199.84,200.0,1905.0
2020-07-08 14:50:00,200.12,200.14,199.8,199.8,2519.0,200.12,200.14,199.8,199.8,2519.0
2020-07-08 14:55:00,199.8,200.44,199.8,200.31,2274.0,199.8,200.44,199.8,200.31,2274.0
2020-07-08 15:00:00,200.29,200.41,200.26,200.41,1979.0,200.29,200.41,200.26,200.41,1979.0
2020-07-08 15:05:00,200.48,200.7,200.48,200.7,2101.0,200.48,200.7,200.48,200.7,2101.0
2020-07-08 15:10:00,200.89,200.98,200.78,200.98,1907.0,200.89,200.98,200.78,200.98,1907.0
2020-07-08 15:15:00,200.95,201.07,200.9,201.07,1100.0,200.95,201.07,200.9,201.07,1100.0
2020-07-08 15:20:00,201.05,201.21,200.89,201.2,2100.0,201.05,201.21,200.89,201.2,2100.0
2020-07-08 15:25:00,201.06,201.17,200.67,200.82,1900.0,201.06,201.17,200.67,200.82,1900.0
2020-07-08 15:30:00,200.88,200.91,200.73,200.73,2808.0,200.88,200.91,200.73,200.73,2808.0
2020-07-08 15:35:00,200.73,200.98,200.45,200.48,4900.0,200.73,200.98,200.45,200.48,4900.0
2020-07-08 15:40:00,200.57,200.75,200.53,200.69,4882.0,200.57,200.75,200.53,200.69,4882.0
2020-07-08 15:45:00,200.73,200.99,200.64,200.7,4094.0,200.73,200.99,200.64,200.7,4094.0
2020-07-08 15:50:00,200.75,201.0,200.31,201.0,7832.0,200.75,201.0,200.31,201.0,7832.0
2020-07-08 15:55:00,201.14,201.6,200.96,201.6,36305.0,201.14,201.6,200.96,201.6,36305.0
2020-07-09 09:30:00,203.0,203.65,202.5,203.35,25053.0,203.0,203.65,202.5,203.35,25053.0
2020-07-09 09:35:00,203.48,203.78,202.51,202.93,7048.0,203.48,203.78,202.51,202.93,7048.0
2020-07-09 09:40:00,202.81,203.26,202.63,202.79,3773.0,202.81,203.26,202.63,202.79,3773.0
2020-07-09 09:45:00,202.82,203.0,202.55,202.55,2537.0,202.82,203.0,202.55,202.55,2537.0
2020-07-09 09:50:00,202.67,203.37,202.62,203.37,2892.0,202.67,203.37,202.62,203.37,2892.0
2020-07-09 09:55:00,203.11,203.6,203.02,203.6,8044.0,203.11,203.6,203.02,203.6,8044.0
2020-07-09 10:00:00,203.75,204.25,203.48,204.25,4395.0,203.75,204.25,203.48,204.25,4395.0
2020-07-09 10:05:00,204.38,204.56,204.29,204.35,3339.0,204.38,204.56,204.29,204.35,3339.0
2020-07-09 10:10:00,204.47,204.71,204.21,204.68,4936.0,204.47,204.71,204.21,204.68,4936.0
2020-07-09 10:15:00,204.5,204.5,203.52,203.54,3011.0,204.5,204.5,203.52,203.54,3011.0
2020-07-09 10:20:00,203.53,203.91,203.35,203.64,1720.0,203.53,203.91,203.35,203.64,1720.0
2020-07-09 10:25:00,203.89,203.91,203.49,203.67,2350.0,203.89,203.91,203.49,203.67,2350.0
2020-07-09 10:30:00,203.79,203.83,203.61,203.74,2125.0,203.79,203.83,203.61,203.74,2125.0
2020-07-09 10:35:00,203.82,203.82,203.34,203.41,2701.0,203.82,203.82,203.34,203.41,2701.0
2020-07-09 10:40:00,203.09,203.11,202.46,202.58,4714.0,203.09,203.11,202.46,202.58,4714.0
2020-07-09 10:45:00,202.41,202.53,202.25,202.25,3450.0,202.41,202.53,202.25,202.25,3450.0
2020-07-09 10:50:00,202.06,202.65,202.0,202.46,4418.0,202.06,202.65,202.0,202.46,4418.0
2020-07-09 10:55:00,202.34,202.43,201.64,201.64,10516.0,202.34,202.43,201.64,201.64,10516.0
2020-07-09 11:00:00,201.83,201.91,201.13,201.42,5137.0,201.83,201.91,201.13,201.42,5137.0
2020-07-09 11:05:00,201.32,201.94,201.08,201.59,6163.0,201.32,201.94,201.08,201.59,6163.0
2020-07-09 11:10:00,202.11,202.11,201.71,201.77,912.0,202.11,202.11,201.71,201.77,912.0
2020-07-09 11:15:00,201.81,201.93,200.88,200.88,3194.0,201.81,201.93,200.88,200.88,3194.0
2020-07-09 11:20:00,201.23,201.23,201.0,201.13,5510.0,201.23,201.23,201.0,201.13,5510.0
2020-07-09 11:25:00,201.09,201.49,200.79,201.17,6029.0,201.09,201.49,200.79,201.17,6029.0
2020-07-09 11:30:00,201.14,201.56,201.08,201.44,2224.0,201.14,201.56,201.08,201.44,2224.0
2020-07-09 11:35:00,201.62,201.89,201.62,201.77,1043.0,201.62,201.89,201.62,201.77,1043.0
2020-07-09 11:40:00,201.78,201.87,200.96,201.24,2470.0,201.78,201.87,200.96,201.24,2470.0
2020-07-09 11:45:00,201.19,201.68,201.19,201.51,1206.0,201.19,201.68,201.19,201.51,1206.0
2020-07-09 11:50:00,201.53,201.76,201.32,201.76,3240.0,201.53,201.76,201.32,201.76,3240.0
2020-07-09 11:55:00,201.74,201.74,201.53,201.65,1000.0,201.74,201.74,201.53,201.65,1000.0
2020-07-09 12:00:00,201.71,201.96,201.41,201.96,3465.0,201.71,201.96,201.41,201.96,3465.0
2020-07-09 12:05:00,202.1,202.3,202.03,202.05,2148.0,202.1,202.3,202.03,202.05,2148.0
2020-07-09 12:10:00,202.12,202.29,202.04,202.19,4000.0,202.12,202.29,202.04,202.19,4000.0
2020-07-09 12:15:00,202.15,202.61,202.14,202.61,2214.0,202.15,202.61,202.14,202.61,2214.0
2020-07-09 12:20:00,202.6,202.69,202.48,202.52,1500.0,202.6,202.69,202.48,202.52,1500.0
2020-07-09 12:25:00,202.61,202.63,202.32,202.42,1828.0,202.61,202.63,202.32,202.42,1828.0
2020-07-09 12:30:00,202.36,202.37,202.18,202.3,980.0,202.36,202.37,202.18,202.3,980.0
2020-07-09 12:35:00,202.16,202.33,202.16,202.18,1540.0,202.16,202.33,202.16,202.18,1540.0
2020-07-09 12:40:00,202.25,202.49,202.25,202.4,1300.0,202.25,202.49,202.25,202.4,1300.0
2020-07-09 12:45:00,202.34,202.71,202.34,202.71,1900.0,202.34,202.71,202.34,202.71,1900.0
2020-07-09 12:50:00,202.78,202.84,202.5,202.5,2804.0,202.78,202.84,202.5,202.5,2804.0
2020-07-09 12:55:00,202.57,202.64,202.46,202.47,1679.0,202.57,202.64,202.46,202.47,1679.0
2020-07-09 13:00:00,202.54,202.82,202.38,202.7,2500.0,202.54,202.82,202.38,202.7,2500.0
2020-07-09 13:05:00,202.63,202.87,202.63,202.81,900.0,202.63,202.87,202.63,202.81,900.0
2020-07-09 13:10:00,202.78,203.09,202.78,203.09,5071.0,202.78,203.09,202.78,203.09,5071.0
2020-07-09 13:15:00,203.07,203.08,202.94,202.97,2743.0,203.07,203.08,202.94,202.97,2743.0
2020-07-09 13:20:00,202.95,202.95,202.6,202.63,3654.0,202.95,202.95,202.6,202.63,3654.0
2020-07-09 13:25:00,202.74,203.11,202.66,202.98,2400.0,202.74,203.11,202.66,202.98,2400.0
2020-07-09 13:30:00,202.99,202.99,202.89,202.91,748.0,202.99,202.99,202.89,202.91,748.0
2020-07-09 13:35:00,202.89,203.02,202.81,202.94,2878.0,202.89,203.02,202.81,202.94,2878.0
2020-07-09 13:40:00,202.94,203.13,202.67,202.67,1530.0,202.94,203.13,202.67,202.67,1530.0
2020-07-09 13:45:00,202.64,202.64,202.46,202.55,1310.0,202.64,202.64,202.46,202.55,1310.0
2020-07-09 13:50:00,202.54,202.6,202.24,202.26,1700.0,202.54,202.6,202.24,202.26,1700.0
2020-07-09 13:55:00,202.2,202.26,202.14,202.18,2005.0,202.2,202.26,202.14,202.18,2005.0
2020-07-09 14:00:00,202.09,202.54,202.08,202.52,1300.0,202.09,202.54,202.08,202.52,1300.0
2020-07-09 14:05:00,202.46,202.81,202.45,202.81,1580.0,202.46,202.81,202.45,202.81,1580.0
2020-07-09 14:10:00,202.83,202.98,202.78,202.84,1801.0,202.83,202.98,202.78,202.84,1801.0
2020-07-09 14:15:00,202.87,203.31,202.76,203.3,2927.0,202.87,203.31,202.76,203.3,2927.0
2020-07-09 14:20:00,203.14,203.29,203.13,203.29,900.0,203.14,203.29,203.13,203.29,900.0
2020-07-09 14:25:00,203.25,203.36,203.22,203.35,1360.0,203.25,203.36,203.22,203.35,1360.0
2020-07-09 14:30:00,203.42,203.42,203.11,203.24,1233.0,203.42,203.42,203.11,203.24,1233.0
2020-07-09 14:35:00,203.19,203.2,202.97,203.01,1500.0,203.19,203.2,202.97,203.01,1500.0
2020-07-09 14:40:00,203.1,203.25,203.01,203.19,2200.0,203.1,203.25,203.01,203.19,2200.0
2020-07-09 14:45:00,203.27,203.43,203.19,203.23,1700.0,203.27,203.43,203.19,203.23,1700.0
2020-07-09 14:50:00,203.29,203.39,203.19,203.37,2700.0,203.29,203.39,203.19,203.37,2700.0
2020-07-09 14:55:00,203.38,203.83,203.37,203.81,5209.0,203.38,203.83,203.37,203.81,5209.0
2020-07-09 15:00:00,203.73,203.74,203.44,203.66,3912.0,203.73,203.74,203.44,203.66,3912.0
2020-07-09 15:05:00,203.66,203.93,203.55,203.93,3235.0,203.66,203.93,203.55,203.93,3235.0
2020-07-09 15:10:00,203.92,204.19,203.71,204.19,8308.0,203.92,204.19,203.71,204.19,8308.0
2020-07-09 15:15:00,204.21,204.35,203.88,203.98,6904.0,204.21,204.35,203.88,203.98,6904.0
2020-07-09 15:20:00,204.07,204.15,203.53,203.82,11809.0,204.07,204.15,203.53,203.82,11809.0
2020-07-09 15:25:00,203.77,203.89,203.44,203.68,14934.0,203.77,203.89,203.44,203.68,14934.0
2020-07-09 15:30:00,203.69,203.89,203.45,203.84,26901.0,203.69,203.89,203.45,203.84,26901.0
2020-07-09 15:35:00,203.83,204.5,203.83,204.23,54243.0,203.83,204.5,203.83,204.23,54243.0
2020-07-09 15:40:00,203.94,204.5,203.72,204.44,7089.0,203.94,204.5,203.72,204.44,7089.0
2020-07-09 15:45:00,204.47,204.9,204.44,204.66,13566.0,204.47,204.9,204.44,204.66,13566.0
2020-07-09 15:50:00,204.53,204.84,204.27,204.74,27236.0,204.53,204.84,204.27,204.74,27236.0
2020-07-09 15:55:00,204.85,204.86,204.39,204.68,31856.0,204.85,204.86,204.39,204.68,31856.0
2020-07-10 09:30:00,203.26,204.46,202.6,202.61,22611.0,203.26,204.46,202.6,202.61,22611.0
2020-07-10 09:35:00,202.12,202.12,200.46,200.55,11300.0,202.12,202.12,200.46,200.55,11300.0
2020-07-10 09:40:00,200.48,201.07,200.03,200.51,19429.0,200.48,201.07,200.03,200.51,19429.0
2020-07-10 09:45:00,200.67,201.12,200.01,200.05,6598.0,200.67,201.12,200.01,200.05,6598.0
2020-07-10 09:50:00,200.34,200.57,199.37,199.4,7898.0,200.34,200.57,199.37,199.4,7898.0
2020-07-10 09:55:00,199.62,200.16,199.62,200.16,6318.0,199.62,200.16,199.62,200.16,6318.0
2020-07-10 10:00:00,199.98,199.98,199.1,199.44,6376.0,199.98,199.98,199.1,199.44,6376.0
2020-07-10 10:05:00,199.35,199.93,199.35,199.83,5500.0,199.35,199.93,199.35,199.83,5500.0
2020-07-10 10:10:00,199.88,200.49,199.85,200.41,6532.0,199.88,200.49,199.85,200.41,6532.0
2020-07-10 10:15:00,200.41,200.48,200.15,200.44,2661.0,200.41,200.48,200.15,200.44,2661.0
2020-07-10 10:20:00,200.3,200.54,200.21,200.37,3700.0,200.3,200.54,200.21,200.37,3700.0
2020-07-10 10:25:00,200.25,200.78,200.12,200.56,5951.0,200.25,200.78,200.12,200.56,5951.0
2020-07-10 10:30:00,200.61,200.75,200.16,200.16,4488.0,200.61,200.75,200.16,200.16,4488.0
2020-07-10 10:35:00,200.06,200.32,199.82,200.14,3078.0,200.06,200.32,199.82,200.14,3078.0
2020-07-10 10:40:00,200.28,200.41,200.07,200.18,2030.0,200.28,200.41,200.07,200.18,2030.0
2020-07-10 10:45:00,200.25,200.42,199.86,199.86,1217.0,200.25,200.42,199.86,199.86,1217.0
2020-07-10 10:50:00,200.03,200.03,199.25,199.67,25149.0,200.03,200.03,199.25,199.67,25149.0
2020-07-10 10:55:00,199.65,199.85,199.23,199.23,16515.0,199.65,199.85,199.23,199.23,16515.0
2020-07-10 11:00:00,199.33,199.35,198.78,198.8,11299.0,199.33,199.35,198.78,198.8,11299.0
2020-07-10 11:05:00,198.82,199.07,198.72,198.89,9245.0,198.82,199.07,198.72,198.89,9245.0
2020-07-10 11:10:00,198.88,199.06,198.64,198.8,6155.0,198.88,199.06,198.64,198.8,6155.0
2020-07-10 11:15:00,198.81,199.14,198.81,199.04,11173.0,198.81,199.14,198.81,199.04,11173.0
2020-07-10 11:20:00,198.98,199.44,198.78,199.44,3987.0,198.98,199.44,198.78,199.44,3987.0
2020-07-10 11:25:00,199.21,199.21,198.88,198.88,6759.0,199.21,199.21,198.88,198.88,6759.0
2020-07-10 11:30:00,198.83,198.92,198.65,198.86,4109.0,198.83,198.92,198.65,198.86,4109.0
2020-07-10 11:35:00,199.02,199.1,198.28,198.94,12428.0,199.02,199.1,198.28,198.94,12428.0
2020-07-10 11:40:00,198.89,199.11,198.88,199.06,4847.0,198.89,199.11,198.88,199.06,4847.0
2020-07-10 11:45:00,199.1,199.1,198.8,198.89,3807.0,199.1,199.1,198.8,198.89,3807.0
2020-07-10 11:50:00,198.9,199.05,198.78,199.02,15702.0,198.9,199.05,198.78,199.02,15702.0
2020-07-10 11:55:00,199.02,199.26,198.93,199.26,4329.0,199.02,199.26,198.93,199.26,4329.0
2020-07-10 12:00:00,199.12,199.16,198.89,198.89,2596.0,199.12,199.16,198.89,198.89,2596.0
2020-07-10 12:05:00,198.99,198.99,198.59,198.61,3813.0,198.99,198.99,198.59,198.61,3813.0
2020-07-10 12:10:00,198.59,199.12,198.57,198.91,6188.0,198.59,199.12,198.57,198.91,6188.0
2020-07-10 12:15:00,198.91,198.91,198.6,198.65,4848.0,198.91,198.91,198.6,198.65,4848.0
2020-07-10 12:20:00,198.58,198.58,198.12,198.31,4565.0,198.58,198.58,198.12,198.31,4565.0
2020-07-10 12:25:00,198.33,198.35,198.11,198.33,4254.0,198.33,198.35,198.11,198.33,4254.0
2020-07-10 12:30:00,198.41,198.59,198.26,198.38,20610.0,198.41,198.59,198.26,198.38,20610.0
2020-07-10 12:35:00,198.44,198.53,198.23,198.25,3226.0,198.44,198.53,198.23,198.25,3226.0
2020-07-10 12:40:00,198.24,198.49,198.08,198.49,5510.0,198.24,198.49,198.08,198.49,5510.0
2020-07-10 12:45:00,198.44,198.6,198.3,198.39,6044.0,198.44,198.6,198.3,198.39,6044.0
2020-07-10 12:50:00,198.36,198.43,198.22,198.22,2420.0,198.36,198.43,198.22,198.22,2420.0
2020-07-10 12:55:00,198.2,198.25,198.14,198.17,2483.0,198.2,198.25,198.14,198.17,2483.0
2020-07-10 13:00:00,198.16,198.16,197.9,198.1,7388.0,198.16,198.16,197.9,198.1,7388.0
2020-07-10 13:05:00,197.97,198.57,197.97,198.57,5209.0,197.97,198.57,197.97,198.57,5209.0
2020-07-10 13:10:00,198.58,198.58,198.31,198.33,6778.0,198.58,198.58,198.31,198.33,6778.0
2020-07-10 13:15:00,198.45,198.49,198.24,198.38,2818.0,198.45,198.49,198.24,198.38,2818.0
2020-07-10 13:20:00,198.23,198.37,198.17,198.22,6004.0,198.23,198.37,198.17,198.22,6004.0
2020-07-10 13:25:00,198.22,198.22,198.02,198.02,3564.0,198.22,198.22,198.02,198.02,3564.0
2020-07-10 13:30:00,197.98,198.32,197.89,197.95,5014.0,197.98,198.32,197.89,197.95,5014.0
2020-07-10 13:35:00,197.99,198.14,197.91,197.99,3967.0,197.99,198.14,197.91,197.99,3967.0
2020-07-10 13:40:00,198.02,198.15,197.67,197.67,8318.0,198.02,198.15,197.67,197.67,8318.0
2020-07-10 13:45:00,197.74,197.74,197.41,197.61,6534.0,197.74,197.74,197.41,197.61,6534.0
2020-07-10 13:50:00,197.54,197.7,197.33,197.45,10522.0,197.54,197.7,197.33,197.45,10522.0
2020-07-10 13:55:00,197.48,197.62,197.29,197.37,5311.0,197.48,197.62,197.29,197.37,5311.0
2020-07-10 14:00:00,197.4,197.52,197.25,197.43,4000.0,197.4,197.52,197.25,197.43,4000.0
2020-07-10 14:05:00,197.44,197.44,197.06,197.1,10635.0,197.44,197.44,197.06,197.1,10635.0
2020-07-10 14:10:00,197.05,197.24,196.98,197.16,5103.0,197.05,197.24,196.98,197.16,5103.0
2020-07-10 14:15:00,197.19,197.46,197.05,197.31,6951.0,197.19,197.46,197.05,197.31,6951.0
2020-07-10 14:20:00,197.34,197.34,197.02,197.05,4458.0,197.34,197.34,197.02,197.05,4458.0
2020-07-10 14:25:00,196.98,197.23,196.8,197.18,7110.0,196.98,197.23,196.8,197.18,7110.0
2020-07-10 14:30:00,197.18,197.53,197.18,197.48,3105.0,197.18,197.53,197.18,197.48,3105.0
2020-07-10 14:35:00,197.51,197.66,197.45,197.51,15315.0,197.51,197.66,197.45,197.51,15315.0
2020-07-10 14:40:00,197.48,197.62,197.45,197.59,12288.0,197.48,197.62,197.45,197.59,12288.0
2020-07-10 14:45:00,197.61,197.65,197.27,197.5,7431.0,197.61,197.65,197.27,197.5,7431.0
2020-07-10 14:50:00,197.52,197.57,197.36,197.54,7305.0,197.52,197.57,197.36,197.54,7305.0
2020-07-10 14:55:00,197.53,197.61,197.43,197.45,7405.0,197.53,197.61,197.43,197.45,7405.0
2020-07-10 15:00:00,197.4,197.62,197.29,197.62,12274.0,197.4,197.62,197.29,197.62,12274.0
2020-07-10 15:05:00,197.65,197.77,197.34,197.52,11257.0,197.65,197.77,197.34,197.52,11257.0
2020-07-10 15:10:00,197.53,197.6,197.48,197.56,9219.0,197.53,197.6,197.48,197.56,9219.0
2020-07-10 15:15:00,197.58,197.61,197.36,197.55,12173.0,197.58,197.61,197.36,197.55,12173.0
2020-07-10 15:20:00,197.59,197.94,197.49,197.89,12595.0,197.59,197.94,197.49,197.89,12595.0
2020-07-10 15:25:00,197.87,198.1,197.85,198.05,9178.0,197.87,198.1,197.85,198.05,9178.0
2020-07-10 15:30:00,197.99,198.07,197.74,197.82,13025.0,197.99,198.07,197.74,197.82,13025.0
2020-07-10 15:35:00,197.83,197.87,197.4,197.59,13815.0,197.83,197.87,197.4,197.59,13815.0
2020-07-10 15:40:00,197.67,197.69,197.27,197.34,18015.0,197.67,197.69,197.27,197.34,18015.0
2020-07-10 15:45:00,197.34,197.53,197.1,197.53,21420.0,197.34,197.53,197.1,197.53,21420.0
2020-07-10 15:50:00,197.6,197.94,197.49,197.83,28917.0,197.6,197.94,197.49,197.83,28917.0
2020-07-10 15:55:00,197.86,198.22,197.84,198.01,55463.0,197.86,198.22,197.84,198.01,55463.0
2020-07-13 09:30:00,200.0,200.06,198.71,198.93,22195.0,200.0,200.06,198.71,198.93,22195.0
2020-07-13 09:35:00,198.92,199.76,198.91,199.23,13332.0,198.92,199.76,198.91,199.23,13332.0
2020-07-13 09:40:00,198.84,199.45,198.56,199.32,4896.0,198.84,199.45,198.56,199.32,4896.0
2020-07-13 09:45:00,199.43,199.71,199.23,199.62,5982.0,199.43,199.71,199.23,199.62,5982.0
2020-07-13 09:50:00,199.65,199.74,198.94,199.35,2212.0,199.65,199.74,198.94,199.35,2212.0
2020-07-13 09:55:00,199.48,199.7,198.76,198.76,3227.0,199.48,199.7,198.76,198.76,3227.0
2020-07-13 10:00:00,198.97,199.02,198.26,198.85,5366.0,198.97,199.02,198.26,198.85,5366.0
2020-07-13 10:05:00,198.77,199.15,198.7,198.91,7047.0,198.77,199.15,198.7,198.91,7047.0
2020-07-13 10:10:00,199.03,199.4,198.93,199.03,3404.0,199.03,199.4,198.93,199.03,3404.0
2020-07-13 10:15:00,199.12,199.35,198.95,199.07,3500.0,199.12,199.35,198.95,199.07,3500.0
2020-07-13 10:20:00,199.01,199.22,198.83,198.83,8642.0,199.01,199.22,198.83,198.83,8642.0
2020-07-13 10:25:00,198.94,199.6,198.63,199.59,6443.0,198.94,199.6,198.63,199.59,6443.0
2020-07-13 10:30:00,199.5,199.53,199.03,199.43,6023.0,199.5,199.53,199.03,199.43,6023.0
2020-07-13 10:35:00,199.36,199.5,199.03,199.25,3754.0,199.36,199.5,199.03,199.25,3754.0
2020-07-13 10:40:00,199.43,199.92,199.39,199.92,2900.0,199.43,199.92,199.39,199.92,2900.0
2020-07-13 10:45:00,199.79,200.04,199.67,199.92,4705.0,199.79,200.04,199.67,199.92,4705.0
2020-07-13 10:50:00,199.81,200.12,199.76,199.76,3907.0,199.81,200.12,199.76,199.76,3907.0
2020-07-13 10:55:00,199.78,200.42,199.74,200.26,3532.0,199.78,200.42,199.74,200.26,3532.0
2020-07-13 11:00:00,200.2,200.66,200.09,200.35,4863.0,200.2,200.66,200.09,200.35,4863.0
2020-07-13 11:05:00,200.43,200.49,200.31,200.36,2600.0,200.43,200.49,200.31,200.36,2600.0
2020-07-13 11:10:00,200.49,200.57,200.45,200.49,1800.0,200.49,200.57,200.45,200.49,1800.0
2020-07-13 11:15:00,200.49,200.9,200.49,200.81,3003.0,200.49,200.9,200.49,200.81,3003.0
2020-07-13 11:20:00,200.77,200.9,200.45,200.78,8266.0,200.77,200.9,200.45,200.78,8266.0
2020-07-13 11:25:00,200.89,201.09,200.8,200.92,2400.0,200.89,201.09,200.8,200.92,2400.0
2020-07-13 11:30:00,200.95,201.13,200.66,200.85,10866.0,200.95,201.13,200.66,200.85,10866.0
2020-07-13 11:35:00,200.83,201.08,200.82,200.99,3813.0,200.83,201.08,200.82,200.99,3813.0
2020-07-13 11:40:00,201.13,201.16,200.88,201.09,4058.0,201.13,201.16,200.88,201.09,4058.0
2020-07-13 11:45:00,201.07,201.09,200.85,201.05,4979.0,201.07,201.09,200.85,201.05,4979.0
2020-07-13 11:50:00,201.16,201.26,200.92,201.02,4446.0,201.16,201.26,200.92,201.02,4446.0
2020-07-13 11:55:00,201.08,201.41,201.08,201.41,3600.0,201.08,201.41,201.08,201.41,3600.0
2020-07-13 12:00:00,201.42,201.54,201.33,201.46,2814.0,201.42,201.54,201.33,201.46,2814.0
2020-07-13 12:05:00,201.42,201.79,201.42,201.67,2847.0,201.42,201.79,201.42,201.67,2847.0
2020-07-13 12:10:00,201.71,201.71,201.14,201.14,4900.0,201.71,201.71,201.14,201.14,4900.0
2020-07-13 12:15:00,201.12,201.35,201.11,201.11,1900.0,201.12,201.35,201.11,201.11,1900.0
2020-07-13 12:20:00,201.16,201.39,201.16,201.16,3766.0,201.16,201.39,201.16,201.16,3766.0
2020-07-13 12:25:00,201.23,201.27,201.12,201.17,3200.0,201.23,201.27,201.12,201.17,3200.0
2020-07-13 12:30:00,201.1,201.1,200.94,200.95,1462.0,201.1,201.1,200.94,200.95,1462.0
2020-07-13 12:35:00,200.96,200.96,200.78,200.81,800.0,200.96,200.96,200.78,200.81,800.0
2020-07-13 12:40:00,200.9,200.9,200.49,200.52,2400.0,200.9,200.9,200.49,200.52,2400.0
2020-07-13 12:45:00,200.55,200.6,200.31,200.39,7514.0,200.55,200.6,200.31,200.39,7514.0
2020-07-13 12:50:00,200.46,200.46,200.29,200.34,1420.0,200.46,200.46,200.29,200.34,1420.0
2020-07-13 12:55:00,200.34,200.43,199.79,199.82,2600.0,200.34,200.43,199.79,199.82,2600.0
2020-07-13 13:00:00,199.82,199.97,199.58,199.97,6023.0,199.82,199.97,199.58,199.97,6023.0
2020-07-13 13:05:00,199.98,199.98,199.82,199.9,1700.0,199.98,199.98,199.82,199.9,1700.0
2020-07-13 13:10:00,199.8,199.84,199.57,199.65,1000.0,199.8,199.84,199.57,199.65,1000.0
2020-07-13 13:15:00,199.71,199.88,199.69,199.83,2775.0,199.71,199.88,199.69,199.83,2775.0
2020-07-13 13:20:00,199.89,200.15,199.88,199.98,809.0,199.89,200.15,199.88,199.98,809.0
2020-07-13 13:25:00,200.14,200.46,200.14,200.35,1200.0,200.14,200.46,200.14,200.35,1200.0
2020-07-13 13:30:00,200.45,200.48,200.35,200.37,1887.0,200.45,200.48,200.35,200.37,1887.0
2020-07-13 13:35:00,200.37,200.52,200.26,200.4,1900.0,200.37,200.52,200.26,200.4,1900.0
2020-07-13 13:40:00,200.32,200.32,199.8,199.91,1719.0,200.32,200.32,199.8,199.91,1719.0
2020-07-13 13:45:00,199.82,199.86,199.4,199.41,1200.0,199.82,199.86,199.4,199.41,1200.0
2020-07-13 13:50:00,199.43,199.5,199.43,199.5,200.0,199.43,199.5,199.43,199.5,200.0
2020-07-13 13:55:00,199.47,199.56,199.32,199.34,1600.0,199.47,199.56,199.32,199.34,1600.0
2020-07-13 14:00:00,199.41,199.41,198.67,198.74,1300.0,199.41,199.41,198.67,198.74,1300.0
2020-07-13 14:05:00,198.91,198.91,198.24,198.43,4981.0,198.91,198.91,198.24,198.43,4981.0
2020-07-13 14:10:00,198.3,198.58,198.2,198.55,2435.0,198.3,198.58,198.2,198.55,2435.0
2020-07-13 14:15:00,198.74,198.74,198.52,198.67,1300.0,198.74,198.74,198.52,198.67,1300.0
2020-07-13 14:20:00,198.53,198.59,197.97,197.98,9381.0,198.53,198.59,197.97,197.98,9381.0
2020-07-13 14:25:00,198.3,198.34,197.37,197.41,3269.0,198.3,198.34,197.37,197.41,3269.0
2020-07-13 14:30:00,197.43,197.58,196.89,196.89,8500.0,197.43,197.58,196.89,196.89,8500.0
2020-07-13 14:35:00,196.97,197.93,196.97,197.82,2800.0,196.97,197.93,196.97,197.82,2800.0
2020-07-13 14:40:00,197.83,198.21,197.83,198.21,4321.0,197.83,198.21,197.83,198.21,4321.0
2020-07-13 14:45:00,198.15,198.57,197.79,198.57,2247.0,198.15,198.57,197.79,198.57,2247.0
2020-07-13 14:50:00,198.44,198.52,198.17,198.27,3900.0,198.44,198.52,198.17,198.27,3900.0
2020-07-13 14:55:00,198.5,198.56,198.21,198.29,2596.0,198.5,198.56,198.21,198.29,2596.0
2020-07-13 15:00:00,198.33,198.33,197.55,197.57,3200.0,198.33,198.33,197.55,197.57,3200.0
2020-07-13 15:05:00,197.65,197.74,196.61,196.75,15663.0,197.65,197.74,196.61,196.75,15663.0
2020-07-13 15:10:00,196.66,197.04,196.59,196.66,11261.0,196.66,197.04,196.59,196.66,11261.0
2020-07-13 15:15:00,196.68,196.68,196.21,196.24,4874.0,196.68,196.68,196.21,196.24,4874.0
2020-07-13 15:20:00,196.2,196.35,195.72,195.72,7908.0,196.2,196.35,195.72,195.72,7908.0
2020-07-13 15:25:00,195.66,195.95,195.4,195.55,9000.0,195.66,195.95,195.4,195.55,9000.0
2020-07-13 15:30:00,195.6,195.8,193.62,193.69,13206.0,195.6,195.8,193.62,193.69,13206.0
2020-07-13 15:35:00,193.78,194.77,193.74,194.65,9308.0,193.78,194.77,193.74,194.65,9308.0
2020-07-13 15:40:00,194.79,195.45,194.79,195.37,9989.0,194.79,195.45,194.79,195.37,9989.0
2020-07-13 15:45:00,195.34,195.38,194.39,194.39,13325.0,195.34,195.38,194.39,194.39,13325.0
2020-07-13 15:50:00,194.25,194.48,193.85,193.95,23396.0,194.25,194.48,193.85,193.95,23396.0
2020-07-13 15:55:00,193.94,194.67,193.94,194.3,52622.0,193.94,194.67,193.94,194.3,52622.0
2020-07-14 09:30:00,192.14,193.93,191.01,193.83,13760.0,192.14,193.93,191.01,193.83,13760.0
2020-07-14 09:35:00,193.77,194.45,192.87,193.63,2853.0,193.77,194.45,192.87,193.63,2853.0
2020-07-14 09:40:00,194.01,194.25,193.69,193.85,2535.0,194.01,194.25,193.69,193.85,2535.0
2020-07-14 09:45:00,193.19,193.65,191.83,192.04,4600.0,193.19,193.65,191.83,192.04,4600.0
2020-07-14 09:50:00,192.03,192.03,189.58,190.39,9088.0,192.03,192.03,189.58,190.39,9088.0
2020-07-14 09:55:00,190.39,191.31,189.96,191.31,9152.0,190.39,191.31,189.96,191.31,9152.0
2020-07-14 10:00:00,191.38,192.03,189.96,190.22,10241.0,191.38,192.03,189.96,190.22,10241.0
2020-07-14 10:05:00,189.97,190.12,189.22,189.36,34383.0,189.97,190.12,189.22,189.36,34383.0
2020-07-14 10:10:00,189.29,189.88,188.82,189.19,15054.0,189.29,189.88,188.82,189.19,15054.0
2020-07-14 10:15:00,189.24,189.91,189.13,189.75,16657.0,189.24,189.91,189.13,189.75,16657.0
2020-07-14 10:20:00,189.75,190.14,189.49,189.49,15396.0,189.75,190.14,189.49,189.49,15396.0
2020-07-14 10:25:00,189.6,190.03,189.52,189.94,11355.0,189.6,190.03,189.52,189.94,11355.0
2020-07-14 10:30:00,189.83,190.8,189.77,190.78,34354.0,189.83,190.8,189.77,190.78,34354.0
2020-07-14 10:35:00,190.68,190.85,189.76,189.9,10427.0,190.68,190.85,189.76,189.9,10427.0
2020-07-14 10:40:00,189.96,191.19,189.96,191.19,4255.0,189.96,191.19,189.96,191.19,4255.0
2020-07-14 10:45:00,191.29,192.4,191.25,192.4,3024.0,191.29,192.4,191.25,192.4,3024.0
2020-07-14 10:50:00,192.52,192.79,192.33,192.78,2365.0,192.52,192.79,192.33,192.78,2365.0
2020-07-14 10:55:00,192.99,193.15,191.97,192.11,6410.0,192.99,193.15,191.97,192.11,6410.0
2020-07-14 11:00:00,191.99,192.6,191.55,191.63,5903.0,191.99,192.6,191.55,191.63,5903.0
2020-07-14 11:05:00,191.43,191.95,190.92,191.72,1600.0,191.43,191.95,190.92,191.72,1600.0
2020-07-14 11:10:00,191.82,192.17,191.66,191.85,4596.0,191.82,192.17,191.66,191.85,4596.0
2020-07-14 11:15:00,191.99,192.43,191.82,192.4,3898.0,191.99,192.43,191.82,192.4,3898.0
2020-07-14 11:20:00,192.48,192.5,191.83,191.83,6597.0,192.48,192.5,191.83,191.83,6597.0
2020-07-14 11:25:00,191.99,192.16,191.8,191.87,4399.0,191.99,192.16,191.8,191.87,4399.0
2020-07-14 11:30:00,191.79,192.43,191.61,192.11,7404.0,191.79,192.43,191.61,192.11,7404.0
2020-07-14 11:35:00,192.11,192.27,192.11,192.17,4901.0,192.11,192.27,192.11,192.17,4901.0
2020-07-14 11:40:00,192.05,192.41,192.05,192.18,6397.0,192.05,192.41,192.05,192.18,6397.0
2020-07-14 11:45:00,192.29,192.29,191.84,192.28,2338.0,192.29,192.29,191.84,192.28,2338.0
2020-07-14 11:50:00,192.17,192.42,191.82,191.89,2901.0,192.17,192.42,191.82,191.89,2901.0
2020-07-14 11:55:00,191.77,192.03,191.77,192.0,500.0,191.77,192.03,191.77,192.0,500.0
2020-07-14 12:00:00,192.13,192.31,192.03,192.24,9274.0,192.13,192.31,192.03,192.24,9274.0
2020-07-14 12:05:00,192.23,192.23,191.66,191.99,8991.0,192.23,192.23,191.66,191.99,8991.0
2020-07-14 12:10:00,192.13,192.17,191.94,192.03,2862.0,192.13,192.17,191.94,192.03,2862.0
2020-07-14 12:15:00,192.1,192.88,192.08,192.73,13132.0,192.1,192.88,192.08,192.73,13132.0
2020-07-14 12:20:00,192.86,193.46,192.86,193.01,3500.0,192.86,193.46,192.86,193.01,3500.0
2020-07-14 12:25:00,193.01,193.02,192.42,192.42,3491.0,193.01,193.02,192.42,192.42,3491.0
2020-07-14 12:30:00,192.5,192.98,192.49,192.71,4532.0,192.5,192.98,192.49,192.71,4532.0
2020-07-14 12:35:00,192.74,193.14,192.74,193.01,1976.0,192.74,193.14,192.74,193.01,1976.0
2020-07-14 12:40:00,193.13,193.18,192.74,192.74,2300.0,193.13,193.18,192.74,192.74,2300.0
2020-07-14 12:45:00,193.19,193.52,193.18,193.43,5893.0,193.19,193.52,193.18,193.43,5893.0
2020-07-14 12:50:00,193.32,193.32,192.69,192.69,3107.0,193.32,193.32,192.69,192.69,3107.0
2020-07-14 12:55:00,192.57,192.69,192.49,192.49,2382.0,192.57,192.69,192.49,192.49,2382.0
2020-07-14 13:00:00,192.77,192.77,192.29,192.46,1442.0,192.77,192.77,192.29,192.46,1442.0
2020-07-14 13:05:00,192.49,192.6,192.15,192.23,1810.0,192.49,192.6,192.15,192.23,1810.0
2020-07-14 13:10:00,192.42,192.73,192.34,192.73,5870.0,192.42,192.73,192.34,192.73,5870.0
2020-07-14 13:15:00,192.83,192.95,192.75,192.95,3933.0,192.83,192.95,192.75,192.95,3933.0
2020-07-14 13:20:00,192.84,193.33,192.83,193.33,5302.0,192.84,193.33,192.83,193.33,5302.0
2020-07-14 13:25:00,193.26,193.45,193.26,193.34,4354.0,193.26,193.45,193.26,193.34,4354.0
2020-07-14 13:30:00,193.25,193.83,193.25,193.71,3005.0,193.25,193.83,193.25,193.71,3005.0
2020-07-14 13:35:00,193.64,194.24,193.64,194.17,3218.0,193.64,194.24,193.64,194.17,3218.0
2020-07-14 13:40:00,194.16,194.41,193.95,194.41,3110.0,194.16,194.41,193.95,194.41,3110.0
2020-07-14 13:45:00,194.25,194.42,194.21,194.32,2700.0,194.25,194.42,194.21,194.32,2700.0
2020-07-14 13:50:00,194.35,194.8,194.19,194.73,6213.0,194.35,194.8,194.19,194.73,6213.0
2020-07-14 13:55:00,194.77,194.79,194.0,194.02,5427.0,194.77,194.79,194.0,194.02,5427.0
2020-07-14 14:00:00,194.34,194.93,194.26,194.73,2165.0,194.34,194.93,194.26,194.73,2165.0
2020-07-14 14:05:00,194.33,194.44,194.23,194.44,1902.0,194.33,194.44,194.23,194.44,1902.0
2020-07-14 14:10:00,194.53,194.64,194.39,194.56,1100.0,194.53,194.64,194.39,194.56,1100.0
2020-07-14 14:15:00,194.61,195.02,194.58,194.99,4243.0,194.61,195.02,194.58,194.99,4243.0
2020-07-14 14:20:00,194.94,195.1,194.87,195.07,2116.0,194.94,195.1,194.87,195.07,2116.0
2020-07-14 14:25:00,195.03,195.11,194.89,195.03,4827.0,195.03,195.11,194.89,195.03,4827.0
2020-07-14 14:30:00,195.11,195.19,194.74,194.88,5209.0,195.11,195.19,194.74,194.88,5209.0
2020-07-14 14:35:00,194.71,195.08,193.99,194.09,3382.0,194.71,195.08,193.99,194.09,3382.0
2020-07-14 14:40:00,194.23,194.33,194.01,194.28,2700.0,194.23,194.33,194.01,194.28,2700.0
2020-07-14 14:45:00,194.3,194.52,194.09,194.09,3970.0,194.3,194.52,194.09,194.09,3970.0
2020-07-14 14:50:00,194.12,194.12,193.96,194.01,1779.0,194.12,194.12,193.96,194.01,1779.0
2020-07-14 14:55:00,193.99,194.46,193.85,194.25,3030.0,193.99,194.46,193.85,194.25,3030.0
2020-07-14 15:00:00,194.28,194.35,193.48,193.48,3083.0,194.28,194.35,193.48,193.48,3083.0
2020-07-14 15:05:00,193.49,193.61,193.14,193.27,10378.0,193.49,193.61,193.14,193.27,10378.0
2020-07-14 15:10:00,193.28,193.29,192.89,193.12,12567.0,193.28,193.29,192.89,193.12,12567.0
2020-07-14 15:15:00,193.03,193.17,192.77,193.0,6400.0,193.03,193.17,192.77,193.0,6400.0
2020-07-14 15:20:00,193.05,193.92,193.0,193.82,16852.0,193.05,193.92,193.0,193.82,16852.0
2020-07-14 15:25:00,193.9,194.06,193.52,193.71,17435.0,193.9,194.06,193.52,193.71,17435.0
2020-07-14 15:30:00,193.55,194.01,193.55,193.84,5800.0,193.55,194.01,193.55,193.84,5800.0
2020-07-14 15:35:00,193.82,194.14,193.69,194.14,5128.0,193.82,194.14,193.69,194.14,5128.0
2020-07-14 15:40:00,194.16,194.7,194.15,194.54,9336.0,194.16,194.7,194.15,194.54,9336.0
2020-07-14 15:45:00,194.57,194.98,194.41,194.83,10109.0,194.57,194.98,194.41,194.83,10109.0
2020-07-14 15:50:00,195.0,195.64,194.98,195.42,20314.0,195.0,195.64,194.98,195.42,20314.0
2020-07-14 15:55:00,195.38,195.63,195.16,195.21,39713.0,195.38,195.63,195.16,195.21,39713.0
2020-07-15 09:30:00,195.51,196.48,194.83,195.6,15615.0,195.51,196.48,194.83,195.6,15615.0
2020-07-15 09:35:00,195.25,195.4,193.72,194.49,13950.0,195.25,195.4,193.72,194.49,13950.0
2020-07-15 09:40:00,194.46,195.09,193.91,194.74,28444.0,194.46,195.09,193.91,194.74,28444.0
2020-07-15 09:45:00,194.57,195.37,194.0,194.72,9762.0,194.57,195.37,194.0,194.72,9762.0
2020-07-15 09:50:00,194.74,194.74,193.92,194.23,9974.0,194.74,194.74,193.92,194.23,9974.0
2020-07-15 09:55:00,194.39,194.54,193.26,193.53,13779.0,194.39,194.54,193.26,193.53,13779.0
2020-07-15 10:00:00,193.78,194.01,193.51,193.58,26816.0,193.78,194.01,193.51,193.58,26816.0
2020-07-15 10:05:00,193.8,195.2,193.8,194.48,14658.0,193.8,195.2,193.8,194.48,14658.0
2020-07-15 10:10:00,194.69,195.1,194.45,194.94,5302.0,194.69,195.1,194.45,194.94,5302.0
2020-07-15 10:15:00,195.07,195.34,194.87,195.09,12965.0,195.07,195.34,194.87,195.09,12965.0
2020-07-15 10:20:00,195.02,195.35,195.0,195.02,11401.0,195.02,195.35,195.0,195.02,11401.0
2020-07-15 10:25:00,195.02,195.28,194.98,195.02,8247.0,195.02,195.28,194.98,195.02,8247.0
2020-07-15 10:30:00,195.02,195.14,194.94,195.02,5151.0,195.02,195.14,194.94,195.02,5151.0
2020-07-15 10:35:00,195.17,196.22,195.05,196.2,6014.0,195.17,196.22,195.05,196.2,6014.0
2020-07-15 10:40:00,196.16,196.41,196.02,196.39,2500.0,196.16,196.41,196.02,196.39,2500.0
2020-07-15 10:45:00,196.41,196.53,196.22,196.39,8700.0,196.41,196.53,196.22,196.39,8700.0
2020-07-15 10:50:00,196.37,196.7,196.35,196.44,5168.0,196.37,196.7,196.35,196.44,5168.0
2020-07-15 10:55:00,196.44,196.44,195.82,195.83,7674.0,196.44,196.44,195.82,195.83,7674.0
2020-07-15 11:00:00,195.89,196.06,195.51,195.62,3384.0,195.89,196.06,195.51,195.62,3384.0
2020-07-15 11:05:00,195.75,195.75,194.82,195.13,8900.0,195.75,195.75,194.82,195.13,8900.0
2020-07-15 11:10:00,195.04,195.16,194.92,194.97,7869.0,195.04,195.16,194.92,194.97,7869.0
2020-07-15 11:15:00,194.86,195.09,194.73,194.99,2717.0,194.86,195.09,194.73,194.99,2717.0
2020-07-15 11:20:00,195.02,195.09,194.32,194.61,4419.0,195.02,195.09,194.32,194.61,4419.0
2020-07-15 11:25:00,194.77,195.13,194.77,195.01,5136.0,194.77,195.13,194.77,195.01,5136.0
2020-07-15 11:30:00,195.11,195.11,194.83,195.03,4093.0,195.11,195.11,194.83,195.03,4093.0
2020-07-15 11:35:00,195.03,195.1,194.37,194.37,4403.0,195.03,195.1,194.37,194.37,4403.0
2020-07-15 11:40:00,194.25,194.68,194.04,194.1,3105.0,194.25,194.68,194.04,194.1,3105.0
2020-07-15 11:45:00,194.14,194.14,193.35,193.41,2318.0,194.14,194.14,193.35,193.41,2318.0
2020-07-15 11:50:00,193.55,194.03,193.55,194.03,2514.0,193.55,194.03,193.55,194.03,2514.0
2020-07-15 11:55:00,194.08,194.18,192.96,192.96,4322.0,194.08,194.18,192.96,192.96,4322.0
2020-07-15 12:00:00,193.22,193.29,192.6,192.68,8716.0,193.22,193.29,192.6,192.68,8716.0
2020-07-15 12:05:00,192.8,193.05,192.77,192.77,5501.0,192.8,193.05,192.77,192.77,5501.0
2020-07-15 12:10:00,192.57,193.0,192.49,192.93,3771.0,192.57,193.0,192.49,192.93,3771.0
2020-07-15 12:15:00,192.84,193.0,192.75,192.84,6108.0,192.84,193.0,192.75,192.84,6108.0
2020-07-15 12:20:00,192.81,193.04,192.46,192.47,5808.0,192.81,193.04,192.46,192.47,5808.0
2020-07-15 12:25:00,192.55,193.05,192.55,193.04,2828.0,192.55,193.05,192.55,193.04,2828.0
2020-07-15 12:30:00,192.91,193.05,192.34,192.7,5437.0,192.91,193.05,192.34,192.7,5437.0
2020-07-15 12:35:00,192.79,193.0,192.5,192.51,2781.0,192.79,193.0,192.5,192.51,2781.0
2020-07-15 12:40:00,192.54,192.86,192.49,192.56,12300.0,192.54,192.86,192.49,192.56,12300.0
2020-07-15 12:45:00,192.54,193.04,192.5,192.9,9460.0,192.54,193.04,192.5,192.9,9460.0
2020-07-15 12:50:00,192.91,193.5,192.91,193.5,7591.0,192.91,193.5,192.91,193.5,7591.0
2020-07-15 12:55:00,193.73,193.87,193.66,193.78,3273.0,193.73,193.87,193.66,193.78,3273.0
2020-07-15 13:00:00,193.82,193.82,193.23,193.37,3336.0,193.82,193.82,193.23,193.37,3336.0
2020-07-15 13:05:00,193.55,193.97,193.52,193.93,5480.0,193.55,193.97,193.52,193.93,5480.0
2020-07-15 13:10:00,193.93,194.01,193.71,193.91,1780.0,193.93,194.01,193.71,193.91,1780.0
2020-07-15 13:15:00,193.75,193.95,193.51,193.52,8700.0,193.75,193.95,193.51,193.52,8700.0
2020-07-15 13:20:00,193.55,193.63,193.51,193.53,1045.0,193.55,193.63,193.51,193.53,1045.0
2020-07-15 13:25:00,193.62,194.0,193.43,194.0,3800.0,193.62,194.0,193.43,194.0,3800.0
2020-07-15 13:30:00,194.03,194.03,193.78,193.87,10654.0,194.03,194.03,193.78,193.87,10654.0
2020-07-15 13:35:00,193.8,194.14,193.8,194.03,4451.0,193.8,194.14,193.8,194.03,4451.0
2020-07-15 13:40:00,194.12,194.28,193.93,193.94,3457.0,194.12,194.28,193.93,193.94,3457.0
2020-07-15 13:45:00,194.12,194.2,193.94,193.98,6900.0,194.12,194.2,193.94,193.98,6900.0
2020-07-15 13:50:00,194.02,194.2,194.0,194.13,4957.0,194.02,194.2,194.0,194.13,4957.0
2020-07-15 13:55:00,194.11,194.14,193.99,193.99,2200.0,194.11,194.14,193.99,193.99,2200.0
2020-07-15 14:00:00,193.98,194.85,193.77,194.83,17889.0,193.98,194.85,193.77,194.83,17889.0
2020-07-15 14:05:00,194.87,195.23,194.87,195.2,2720.0,194.87,195.23,194.87,195.2,2720.0
2020-07-15 14:10:00,195.21,195.33,195.11,195.27,1500.0,195.21,195.33,195.11,195.27,1500.0
2020-07-15 14:15:00,195.22,195.28,194.93,195.08,3700.0,195.22,195.28,194.93,195.08,3700.0
2020-07-15 14:20:00,194.94,194.97,194.87,194.91,1200.0,194.94,194.97,194.87,194.91,1200.0
2020-07-15 14:25:00,194.92,195.09,194.79,195.0,3445.0,194.92,195.09,194.79,195.0,3445.0
2020-07-15 14:30:00,195.06,195.23,194.98,195.02,5902.0,195.06,195.23,194.98,195.02,5902.0
2020-07-15 14:35:00,194.93,194.99,194.75,194.75,2100.0,194.93,194.99,194.75,194.75,2100.0
2020-07-15 14:40:00,194.85,194.85,194.56,194.56,1177.0,194.85,194.85,194.56,194.56,1177.0
2020-07-15 14:45:00,194.57,194.57,194.45,194.52,1100.0,194.57,194.57,194.45,194.52,1100.0
2020-07-15 14:50:00,194.47,194.5,193.91,193.91,4901.0,194.47,194.5,193.91,193.91,4901.0
2020-07-15 14:55:00,193.86,194.2,193.86,193.97,7100.0,193.86,194.2,193.86,193.97,7100.0
2020-07-15 15:00:00,194.0,194.14,193.94,194.03,5010.0,194.0,194.14,193.94,194.03,5010.0
2020-07-15 15:05:00,193.95,194.13,193.75,193.97,2523.0,193.95,194.13,193.75,193.97,2523.0
2020-07-15 15:10:00,193.84,193.88,193.75,193.79,2023.0,193.84,193.88,193.75,193.79,2023.0
2020-07-15 15:15:00,193.73,194.39,193.59,194.26,5631.0,193.73,194.39,193.59,194.26,5631.0
2020-07-15 15:20:00,194.35,194.35,193.97,193.97,5699.0,194.35,194.35,193.97,193.97,5699.0
2020-07-15 15:25:00,194.01,194.39,193.84,194.3,8982.0,194.01,194.39,193.84,194.3,8982.0
2020-07-15 15:30:00,194.37,194.68,194.37,194.5,3454.0,194.37,194.68,194.37,194.5,3454.0
2020-07-15 15:35:00,194.46,194.65,194.41,194.41,5760.0,194.46,194.65,194.41,194.41,5760.0
2020-07-15 15:40:00,194.39,194.39,194.1,194.24,3500.0,194.39,194.39,194.1,194.24,3500.0
2020-07-15 15:45:00,194.23,194.59,194.22,194.5,7238.0,194.23,194.59,194.22,194.5,7238.0
2020-07-15 15:50:00,194.27,194.27,193.63,193.75,22056.0,194.27,194.27,193.63,193.75,22056.0
2020-07-15 15:55:00,193.79,194.44,193.79,194.34,48820.0,193.79,194.44,193.79,194.34,48820.0
2020-07-16 09:30:00,192.96,193.21,191.06,192.09,17540.0,192.96,193.21,191.06,192.09,17540.0
2020-07-16 09:35:00,191.77,192.93,191.67,192.42,4405.0,191.77,192.93,191.67,192.42,4405.0
2020-07-16 09:40:00,192.53,192.53,191.29,191.48,5947.0,192.53,192.53,191.29,191.48,5947.0
2020-07-16 09:45:00,191.78,192.28,191.63,191.74,2700.0,191.78,192.28,191.63,191.74,2700.0
2020-07-16 09:50:00,191.83,192.72,191.67,192.29,5464.0,191.83,192.72,191.67,192.29,5464.0
2020-07-16 09:55:00,192.14,192.2,191.68,191.78,2301.0,192.14,192.2,191.68,191.78,2301.0
2020-07-16 10:00:00,192.05,192.05,191.23,191.31,2500.0,192.05,192.05,191.23,191.31,2500.0
2020-07-16 10:05:00,191.41,191.67,191.2,191.28,4400.0,191.41,191.67,191.2,191.28,4400.0
2020-07-16 10:10:00,191.11,191.46,190.83,191.31,3337.0,191.11,191.46,190.83,191.31,3337.0
2020-07-16 10:15:00,191.4,192.11,191.33,191.65,3300.0,191.4,192.11,191.33,191.65,3300.0
2020-07-16 10:20:00,191.49,191.78,191.4,191.77,1700.0,191.49,191.78,191.4,191.77,1700.0
2020-07-16 10:25:00,191.81,191.89,191.4,191.89,2108.0,191.81,191.89,191.4,191.89,2108.0
2020-07-16 10:30:00,191.73,191.88,191.48,191.88,1401.0,191.73,191.88,191.48,191.88,1401.0
2020-07-16 10:35:00,191.9,192.05,191.82,191.87,3400.0,191.9,192.05,191.82,191.87,3400.0
2020-07-16 10:40:00,191.96,192.17,191.82,191.97,1741.0,191.96,192.17,191.82,191.97,1741.0
2020-07-16 10:45:00,191.81,191.92,191.41,191.41,2500.0,191.81,191.92,191.41,191.41,2500.0
2020-07-16 10:50:00,191.43,191.68,191.29,191.61,2000.0,191.43,191.68,191.29,191.61,2000.0
2020-07-16 10:55:00,191.51,191.51,190.43,190.59,3130.0,191.51,191.51,190.43,190.59,3130.0
2020-07-16 11:00:00,190.47,190.62,190.03,190.24,4266.0,190.47,190.62,190.03,190.24,4266.0
2020-07-16 11:05:00,190.43,190.43,189.78,190.05,15657.0,190.43,190.43,189.78,190.05,15657.0
2020-07-16 11:10:00,190.04,190.22,189.79,189.99,4700.0,190.04,190.22,189.79,189.99,4700.0
2020-07-16 11:15:00,189.91,190.14,189.62,189.63,3401.0,189.91,190.14,189.62,189.63,3401.0
2020-07-16 11:20:00,189.87,190.09,189.71,189.77,2755.0,189.87,190.09,189.71,189.77,2755.0
2020-07-16 11:25:00,189.92,190.17,189.71,189.88,3336.0,189.92,190.17,189.71,189.88,3336.0
2020-07-16 11:30:00,190.07,190.19,189.95,190.03,4900.0,190.07,190.19,189.95,190.03,4900.0
2020-07-16 11:35:00,190.02,190.31,189.97,190.11,7000.0,190.02,190.31,189.97,190.11,7000.0
2020-07-16 11:40:00,190.11,190.17,189.92,189.98,5152.0,190.11,190.17,189.92,189.98,5152.0
2020-07-16 11:45:00,190.02,190.2,189.85,189.86,6910.0,190.02,190.2,189.85,189.86,6910.0
2020-07-16 11:50:00,189.92,190.14,189.91,190.14,4300.0,189.92,190.14,189.91,190.14,4300.0
2020-07-16 11:55:00,190.14,190.25,189.94,190.16,13141.0,190.14,190.25,189.94,190.16,13141.0
2020-07-16 12:00:00,190.07,190.24,190.01,190.09,8300.0,190.07,190.24,190.01,190.09,8300.0
2020-07-16 12:05:00,190.32,190.56,190.14,190.29,14641.0,190.32,190.56,190.14,190.29,14641.0
2020-07-16 12:10:00,190.25,190.69,190.0,190.01,6810.0,190.25,190.69,190.0,190.01,6810.0
2020-07-16 12:15:00,190.14,190.2,189.99,190.01,8422.0,190.14,190.2,189.99,190.01,8422.0
2020-07-16 12:20:00,189.99,190.12,189.87,190.12,1800.0,189.99,190.12,189.87,190.12,1800.0
2020-07-16 12:25:00,190.17,190.22,189.91,189.97,6850.0,190.17,190.22,189.91,189.97,6850.0
2020-07-16 12:30:00,190.0,190.12,189.94,190.04,6798.0,190.0,190.12,189.94,190.04,6798.0
2020-07-16 12:35:00,190.14,190.37,189.96,190.14,6849.0,190.14,190.37,189.96,190.14,6849.0
2020-07-16 12:40:00,190.2,190.33,190.06,190.25,8000.0,190.2,190.33,190.06,190.25,8000.0
2020-07-16 12:45:00,190.3,190.51,190.24,190.27,9234.0,190.3,190.51,190.24,190.27,9234.0
2020-07-16 12:50:00,190.29,190.49,190.22,190.3,13612.0,190.29,190.49,190.22,190.3,13612.0
2020-07-16 12:55:00,190.36,190.53,190.22,190.22,7300.0,190.36,190.53,190.22,190.22,7300.0
2020-07-16 13:00:00,190.34,190.58,190.2,190.48,8582.0,190.34,190.58,190.2,190.48,8582.0
2020-07-16 13:05:00,190.42,190.99,190.33,190.99,9010.0,190.42,190.99,190.33,190.99,9010.0
2020-07-16 13:10:00,191.17,191.65,191.17,191.65,2480.0,191.17,191.65,191.17,191.65,2480.0
2020-07-16 13:15:00,191.67,191.8,191.65,191.67,1703.0,191.67,191.8,191.65,191.67,1703.0
2020-07-16 13:20:00,191.65,191.9,191.62,191.9,1200.0,191.65,191.9,191.62,191.9,1200.0
2020-07-16 13:25:00,191.84,192.38,191.84,192.38,1800.0,191.84,192.38,191.84,192.38,1800.0
2020-07-16 13:30:00,192.41,192.41,192.11,192.22,2874.0,192.41,192.41,192.11,192.22,2874.0
2020-07-16 13:35:00,192.34,192.38,192.06,192.06,3844.0,192.34,192.38,192.06,192.06,3844.0
2020-07-16 13:40:00,192.1,192.16,192.0,192.0,1809.0,192.1,192.16,192.0,192.0,1809.0
2020-07-16 13:45:00,192.0,192.36,192.0,192.31,2467.0,192.0,192.36,192.0,192.31,2467.0
2020-07-16 13:50:00,192.32,192.57,192.28,192.47,2278.0,192.32,192.57,192.28,192.47,2278.0
2020-07-16 13:55:00,192.45,192.52,192.16,192.28,2900.0,192.45,192.52,192.16,192.28,2900.0
2020-07-16 14:00:00,192.33,192.64,192.24,192.52,2000.0,192.33,192.64,192.24,192.52,2000.0
2020-07-16 14:05:00,192.52,193.08,192.52,192.76,3300.0,192.52,193.08,192.52,192.76,3300.0
2020-07-16 14:10:00,192.77,192.94,192.59,192.94,2606.0,192.77,192.94,192.59,192.94,2606.0
2020-07-16 14:15:00,192.97,193.15,192.85,193.05,3500.0,192.97,193.15,192.85,193.05,3500.0
2020-07-16 14:20:00,192.99,193.18,192.98,193.15,2300.0,192.99,193.18,192.98,193.15,2300.0
2020-07-16 14:25:00,193.05,193.28,193.04,193.28,2900.0,193.05,193.28,193.04,193.28,2900.0
2020-07-16 14:30:00,193.25,193.46,193.23,193.46,8400.0,193.25,193.46,193.23,193.46,8400.0
2020-07-16 14:35:00,193.36,193.46,193.29,193.41,4000.0,193.36,193.46,193.29,193.41,4000.0
2020-07-16 14:40:00,193.38,193.58,193.16,193.16,5438.0,193.38,193.58,193.16,193.16,5438.0
2020-07-16 14:45:00,193.16,193.24,192.69,192.69,5200.0,193.16,193.24,192.69,192.69,5200.0
2020-07-16 14:50:00,192.69,193.07,192.69,192.77,2953.0,192.69,193.07,192.69,192.77,2953.0
2020-07-16 14:55:00,192.78,193.06,192.68,192.68,2300.0,192.78,193.06,192.68,192.68,2300.0
2020-07-16 15:00:00,192.8,193.02,192.68,193.0,4000.0,192.8,193.02,192.68,193.0,4000.0
2020-07-16 15:05:00,193.02,193.23,193.02,193.11,2474.0,193.02,193.23,193.02,193.11,2474.0
2020-07-16 15:10:00,193.04,193.1,192.79,192.99,2800.0,193.04,193.1,192.79,192.99,2800.0
2020-07-16 15:15:00,192.98,193.2,192.91,193.03,3705.0,192.98,193.2,192.91,193.03,3705.0
2020-07-16 15:20:00,192.98,193.17,192.98,193.16,3504.0,192.98,193.17,192.98,193.16,3504.0
2020-07-16 15:25:00,193.13,193.63,193.1,193.63,4702.0,193.13,193.63,193.1,193.63,4702.0
2020-07-16 15:30:00,193.61,193.72,193.44,193.72,5227.0,193.61,193.72,193.44,193.72,5227.0
2020-07-16 15:35:00,193.65,193.94,193.57,193.84,6269.0,193.65,193.94,193.57,193.84,6269.0
2020-07-16 15:40:00,193.81,193.84,193.34,193.5,7352.0,193.81,193.84,193.34,193.5,7352.0
2020-07-16 15:45:00,193.44,193.55,193.35,193.49,8800.0,193.44,193.55,193.35,193.49,8800.0
2020-07-16 15:50:00,193.37,193.37,192.69,193.35,15014.0,193.37,193.37,192.69,193.35,15014.0
2020-07-16 15:55:00,193.37,193.44,193.05,193.38,33421.0,193.37,193.44,193.05,193.38,33421.0
2020-07-17 09:30:00,194.63,195.0,193.13,194.86,34664.0,194.63,195.0,193.13,194.86,34664.0
2020-07-17 09:35:00,194.78,194.78,194.39,194.73,1689.0,194.78,194.78,194.39,194.73,1689.0
2020-07-17 09:40:00,194.53,194.53,193.26,193.26,1550.0,194.53,194.53,193.26,193.26,1550.0
2020-07-17 09:45:00,193.07,193.07,192.64,192.98,1530.0,193.07,193.07,192.64,192.98,1530.0
2020-07-17 09:50:00,193.37,194.34,193.13,193.54,45675.0,193.37,194.34,193.13,193.54,45675.0
2020-07-17 09:55:00,194.03,194.51,193.92,194.08,7724.0,194.03,194.51,193.92,194.08,7724.0
2020-07-17 10:00:00,194.08,194.33,193.43,193.93,6791.0,194.08,194.33,193.43,193.93,6791.0
2020-07-17 10:05:00,193.97,194.77,193.97,194.62,2400.0,193.97,194.77,193.97,194.62,2400.0
2020-07-17 10:10:00,194.66,194.97,194.38,194.57,4849.0,194.66,194.97,194.38,194.57,4849.0
2020-07-17 10:15:00,194.66,195.07,194.65,194.81,3290.0,194.66,195.07,194.65,194.81,3290.0
2020-07-17 10:20:00,194.64,194.76,193.83,193.83,13700.0,194.64,194.76,193.83,193.83,13700.0
2020-07-17 10:25:00,193.71,194.07,193.28,193.8,2974.0,193.71,194.07,193.28,193.8,2974.0
2020-07-17 10:30:00,193.59,194.07,193.47,193.97,4513.0,193.59,194.07,193.47,193.97,4513.0
2020-07-17 10:35:00,194.29,194.45,193.89,194.2,3962.0,194.29,194.45,193.89,194.2,3962.0
2020-07-17 10:40:00,194.2,194.24,193.92,193.99,2905.0,194.2,194.24,193.92,193.99,2905.0
2020-07-17 10:45:00,193.87,194.17,193.87,193.97,2006.0,193.87,194.17,193.87,193.97,2006.0
2020-07-17 10:50:00,194.01,194.01,193.74,193.91,2545.0,194.01,194.01,193.74,193.91,2545.0
2020-07-17 10:55:00,193.94,194.19,193.94,194.19,1300.0,193.94,194.19,193.94,194.19,1300.0
2020-07-17 11:00:00,194.25,194.32,194.15,194.3,1800.0,194.25,194.32,194.15,194.3,1800.0
2020-07-17 11:05:00,194.34,195.0,194.34,194.8,4876.0,194.34,195.0,194.34,194.8,4876.0
2020-07-17 11:10:00,194.75,195.24,194.75,194.98,5042.0,194.75,195.24,194.75,194.98,5042.0
2020-07-17 11:15:00,194.93,195.17,194.9,195.17,2303.0,194.93,195.17,194.9,195.17,2303.0
2020-07-17 11:20:00,195.21,195.25,194.88,194.89,4153.0,195.21,195.25,194.88,194.89,4153.0
2020-07-17 11:25:00,194.89,195.08,194.89,194.99,4076.0,194.89,195.08,194.89,194.99,4076.0
2020-07-17 11:30:00,195.04,195.04,194.85,194.9,1941.0,195.04,195.04,194.85,194.9,1941.0
2020-07-17 11:35:00,194.95,195.05,194.67,194.68,4600.0,194.95,195.05,194.67,194.68,4600.0
2020-07-17 11:40:00,194.7,195.14,194.64,194.69,7908.0,194.7,195.14,194.64,194.69,7908.0
2020-07-17 11:45:00,194.85,194.85,194.69,194.77,2150.0,194.85,194.85,194.69,194.77,2150.0
2020-07-17 11:50:00,194.84,195.1,194.79,195.1,2700.0,194.84,195.1,194.79,195.1,2700.0
2020-07-17 11:55:00,195.16,195.28,195.09,195.25,4300.0,195.16,195.28,195.09,195.25,4300.0
2020-07-17 12:00:00,195.22,195.39,195.14,195.3,2300.0,195.22,195.39,195.14,195.3,2300.0
2020-07-17 12:05:00,195.3,195.76,195.3,195.72,4138.0,195.3,195.76,195.3,195.72,4138.0
2020-07-17 12:10:00,195.64,195.84,195.59,195.84,3613.0,195.64,195.84,195.59,195.84,3613.0
2020-07-17 12:15:00,195.84,195.96,195.77,195.77,4000.0,195.84,195.96,195.77,195.77,4000.0
2020-07-17 12:20:00,195.79,195.89,195.6,195.89,1508.0,195.79,195.89,195.6,195.89,1508.0
2020-07-17 12:25:00,195.99,196.15,195.96,196.04,1303.0,195.99,196.15,195.96,196.04,1303.0
2020-07-17 12:30:00,196.07,196.12,195.81,195.83,3169.0,196.07,196.12,195.81,195.83,3169.0
2020-07-17 12:35:00,195.89,195.9,195.71,195.84,1309.0,195.89,195.9,195.71,195.84,1309.0
2020-07-17 12:40:00,195.81,195.84,195.73,195.8,1870.0,195.81,195.84,195.73,195.8,1870.0
2020-07-17 12:45:00,195.88,195.98,195.77,195.98,1600.0,195.88,195.98,195.77,195.98,1600.0
2020-07-17 12:50:00,196.0,196.22,196.0,196.02,1664.0,196.0,196.22,196.0,196.02,1664.0
2020-07-17 12:55:00,196.0,196.07,195.85,195.88,2404.0,196.0,196.07,195.85,195.88,2404.0
2020-07-17 13:00:00,196.0,196.0,195.65,195.7,1561.0,196.0,196.0,195.65,195.7,1561.0
2020-07-17 13:05:00,195.83,195.86,195.81,195.84,600.0,195.83,195.86,195.81,195.84,600.0
2020-07-17 13:10:00,195.88,195.88,195.47,195.48,1420.0,195.88,195.88,195.47,195.48,1420.0
2020-07-17 13:15:00,195.46,195.51,195.09,195.29,2610.0,195.46,195.51,195.09,195.29,2610.0
2020-07-17 13:20:00,195.25,195.9,195.25,195.9,1000.0,195.25,195.9,195.25,195.9,1000.0
2020-07-17 13:25:00,195.77,195.81,195.53,195.54,2108.0,195.77,195.81,195.53,195.54,2108.0
2020-07-17 13:30:00,195.52,195.61,195.46,195.46,1887.0,195.52,195.61,195.46,195.46,1887.0
2020-07-17 13:35:00,195.46,195.48,195.33,195.33,1031.0,195.46,195.48,195.33,195.33,1031.0
2020-07-17 13:40:00,195.37,195.48,195.37,195.42,800.0,195.37,195.48,195.37,195.42,800.0
2020-07-17 13:45:00,195.36,195.36,195.14,195.17,5498.0,195.36,195.36,195.14,195.17,5498.0
2020-07-17 13:50:00,195.21,195.39,195.19,195.33,1400.0,195.21,195.39,195.19,195.33,1400.0
2020-07-17 13:55:00,195.26,195.51,195.26,195.43,1330.0,195.26,195.51,195.26,195.43,1330.0
2020-07-17 14:00:00,195.51,196.13,195.5,196.03,1623.0,195.51,196.13,195.5,196.03,1623.0
2020-07-17 14:05:00,196.2,196.5,196.2,196.5,1915.0,196.2,196.5,196.2,196.5,1915.0
2020-07-17 14:10:00,196.48,196.52,196.41,196.41,1600.0,196.48,196.52,196.41,196.41,1600.0
2020-07-17 14:15:00,196.5,196.51,196.38,196.39,2200.0,196.5,196.51,196.38,196.39,2200.0
2020-07-17 14:20:00,196.36,196.43,196.21,196.27,2850.0,196.36,196.43,196.21,196.27,2850.0
2020-07-17 14:25:00,196.39,196.51,196.35,196.47,1342.0,196.39,196.51,196.35,196.47,1342.0
2020-07-17 14:30:00,196.36,196.46,196.32,196.45,1647.0,196.36,196.46,196.32,196.45,1647.0
2020-07-17 14:35:00,196.4,196.66,196.32,196.66,1800.0,196.4,196.66,196.32,196.66,1800.0
2020-07-17 14:40:00,196.75,196.77,196.6,196.75,1800.0,196.75,196.77,196.6,196.75,1800.0
2020-07-17 14:45:00,196.79,196.86,196.73,196.76,702.0,196.79,196.86,196.73,196.76,702.0
2020-07-17 14:50:00,196.75,197.11,196.75,197.02,2075.0,196.75,197.11,196.75,197.02,2075.0
2020-07-17 14:55:00,196.93,196.93,196.53,196.53,920.0,196.93,196.93,196.53,196.53,920.0
2020-07-17 15:00:00,196.45,196.45,196.08,196.19,2600.0,196.45,196.45,196.08,196.19,2600.0
2020-07-17 15:05:00,196.08,196.32,196.06,196.25,1400.0,196.08,196.32,196.06,196.25,1400.0
2020-07-17 15:10:00,196.2,196.45,196.17,196.42,1803.0,196.2,196.45,196.17,196.42,1803.0
2020-07-17 15:15:00,196.47,196.54,196.25,196.54,4427.0,196.47,196.54,196.25,196.54,4427.0
2020-07-17 15:20:00,196.45,196.61,196.41,196.45,4522.0,196.45,196.61,196.41,196.45,4522.0
2020-07-17 15:25:00,196.5,196.76,196.5,196.74,4619.0,196.5,196.76,196.5,196.74,4619.0
2020-07-17 15:30:00,196.75,196.95,196.68,196.74,5960.0,196.75,196.95,196.68,196.74,5960.0
2020-07-17 15:35:00,196.74,197.11,196.74,196.95,3744.0,196.74,197.11,196.74,196.95,3744.0
2020-07-17 15:40:00,196.92,196.96,196.63,196.84,6178.0,196.92,196.96,196.63,196.84,6178.0
2020-07-17 15:45:00,196.8,196.86,196.69,196.81,5991.0,196.8,196.86,196.69,196.81,5991.0
2020-07-17 15:50:00,196.81,196.84,196.03,196.05,13109.0,196.81,196.84,196.03,196.05,13109.0
2020-07-17 15:55:00,196.0,196.46,195.99,196.27,33429.0,196.0,196.46,195.99,196.27,33429.0
2020-07-20 09:30:00,196.02,198.0,196.02,197.65,12823.0,196.02,198.0,196.02,197.65,12823.0
2020-07-20 09:35:00,197.93,197.93,196.22,196.95,5605.0,197.93,197.93,196.22,196.95,5605.0
2020-07-20 09:40:00,196.38,196.42,196.23,196.24,640.0,196.38,196.42,196.23,196.24,640.0
2020-07-20 09:45:00,196.25,197.62,196.25,197.32,2425.0,196.25,197.62,196.25,197.32,2425.0
2020-07-20 09:50:00,197.38,198.74,197.38,198.38,2503.0,197.38,198.74,197.38,198.38,2503.0
2020-07-20 09:55:00,198.64,198.64,197.64,198.1,3920.0,198.64,198.64,197.64,198.1,3920.0
2020-07-20 10:00:00,198.38,198.91,197.97,198.91,5470.0,198.38,198.91,197.97,198.91,5470.0
2020-07-20 10:05:00,198.71,199.74,198.65,199.53,3527.0,198.71,199.74,198.65,199.53,3527.0
2020-07-20 10:10:00,199.34,199.66,199.24,199.44,5825.0,199.34,199.66,199.24,199.44,5825.0
2020-07-20 10:15:00,199.4,199.75,199.29,199.53,2100.0,199.4,199.75,199.29,199.53,2100.0
2020-07-20 10:20:00,199.72,200.72,199.71,200.29,6027.0,199.72,200.72,199.71,200.29,6027.0
2020-07-20 10:25:00,200.48,200.79,200.44,200.75,4525.0,200.48,200.79,200.44,200.75,4525.0
2020-07-20 10:30:00,200.75,200.75,200.11,200.28,3299.0,200.75,200.75,200.11,200.28,3299.0
2020-07-20 10:35:00,200.37,200.69,200.19,200.19,2500.0,200.37,200.69,200.19,200.19,2500.0
2020-07-20 10:40:00,200.34,200.69,200.07,200.26,4602.0,200.34,200.69,200.07,200.26,4602.0
2020-07-20 10:45:00,200.21,200.4,200.01,200.16,2713.0,200.21,200.4,200.01,200.16,2713.0
2020-07-20 10:50:00,200.18,200.29,200.0,200.0,2000.0,200.18,200.29,200.0,200.0,2000.0
2020-07-20 10:55:00,200.11,200.29,199.72,200.24,3352.0,200.11,200.29,199.72,200.24,3352.0
2020-07-20 11:00:00,200.13,200.18,199.8,199.87,1809.0,200.13,200.18,199.8,199.87,1809.0
2020-07-20 11:05:00,199.89,200.21,199.82,199.82,2491.0,199.89,200.21,199.82,199.82,2491.0
2020-07-20 11:10:00,199.93,200.31,199.93,200.27,4886.0,199.93,200.31,199.93,200.27,4886.0
2020-07-20 11:15:00,200.38,200.67,200.38,200.42,1200.0,200.38,200.67,200.38,200.42,1200.0
2020-07-20 11:20:00,200.34,200.45,199.95,200.23,2525.0,200.34,200.45,199.95,200.23,2525.0
2020-07-20 11:25:00,200.26,200.55,200.02,200.55,4105.0,200.26,200.55,200.02,200.55,4105.0
2020-07-20 11:30:00,200.68,200.68,200.41,200.63,1011.0,200.68,200.68,200.41,200.63,1011.0
2020-07-20 11:35:00,200.58,200.96,200.5,200.96,1602.0,200.58,200.96,200.5,200.96,1602.0
2020-07-20 11:40:00,200.83,200.95,200.72,200.8,700.0,200.83,200.95,200.72,200.8,700.0
2020-07-20 11:45:00,201.05,201.26,200.88,201.19,2032.0,201.05,201.26,200.88,201.19,2032.0
2020-07-20 11:50:00,201.12,201.12,200.99,200.99,1100.0,201.12,201.12,200.99,200.99,1100.0
2020-07-20 11:55:00,201.09,201.35,200.98,201.35,3912.0,201.09,201.35,200.98,201.35,3912.0
2020-07-20 12:00:00,201.43,201.43,200.95,201.29,23209.0,201.43,201.43,200.95,201.29,23209.0
2020-07-20 12:05:00,201.31,201.59,201.3,201.49,2956.0,201.31,201.59,201.3,201.49,2956.0
2020-07-20 12:10:00,201.62,201.67,201.51,201.55,1872.0,201.62,201.67,201.51,201.55,1872.0
2020-07-20 12:15:00,201.5,201.76,201.4,201.65,3065.0,201.5,201.76,201.4,201.65,3065.0
2020-07-20 12:20:00,201.65,201.84,201.54,201.69,6323.0,201.65,201.84,201.54,201.69,6323.0
2020-07-20 12:25:00,201.64,201.7,201.27,201.27,2678.0,201.64,201.7,201.27,201.27,2678.0
2020-07-20 12:30:00,201.29,201.35,201.04,201.2,2824.0,201.29,201.35,201.04,201.2,2824.0
2020-07-20 12:35:00,201.35,201.43,201.23,201.26,3140.0,201.35,201.43,201.23,201.26,3140.0
2020-07-20 12:40:00,201.37,201.67,201.37,201.57,6102.0,201.37,201.67,201.37,201.57,6102.0
2020-07-20 12:45:00,201.51,201.59,201.37,201.37,1904.0,201.51,201.59,201.37,201.37,1904.0
2020-07-20 12:50:00,201.31,201.51,201.31,201.51,967.0,201.31,201.51,201.31,201.51,967.0
2020-07-20 12:55:00,201.45,201.62,201.4,201.62,1616.0,201.45,201.62,201.4,201.62,1616.0
2020-07-20 13:00:00,201.66,201.89,201.6,201.89,2722.0,201.66,201.89,201.6,201.89,2722.0
2020-07-20 13:05:00,201.81,201.98,201.8,201.84,2795.0,201.81,201.98,201.8,201.84,2795.0
2020-07-20 13:10:00,201.84,201.85,201.68,201.68,3916.0,201.84,201.85,201.68,201.68,3916.0
2020-07-20 13:15:00,201.79,201.82,201.62,201.78,1704.0,201.79,201.82,201.62,201.78,1704.0
2020-07-20 13:20:00,201.67,201.77,201.59,201.63,2540.0,201.67,201.77,201.59,201.63,2540.0
2020-07-20 13:25:00,201.66,201.77,201.48,201.6,2869.0,201.66,201.77,201.48,201.6,2869.0
2020-07-20 13:30:00,201.54,201.63,201.48,201.48,2200.0,201.54,201.63,201.48,201.48,2200.0
2020-07-20 13:35:00,201.54,201.54,201.28,201.4,29110.0,201.54,201.54,201.28,201.4,29110.0
2020-07-20 13:40:00,201.45,201.67,201.41,201.45,5006.0,201.45,201.67,201.41,201.45,5006.0
2020-07-20 13:45:00,201.49,201.73,201.49,201.68,3367.0,201.49,201.73,201.49,201.68,3367.0
2020-07-20 13:50:00,201.62,201.62,201.48,201.55,1282.0,201.62,201.62,201.48,201.55,1282.0
2020-07-20 13:55:00,201.5,201.5,201.17,201.31,4490.0,201.5,201.5,201.17,201.31,4490.0
2020-07-20 14:00:00,201.33,201.48,201.26,201.37,3437.0,201.33,201.48,201.26,201.37,3437.0
2020-07-20 14:05:00,201.35,201.59,201.2,201.36,6444.0,201.35,201.59,201.2,201.36,6444.0
2020-07-20 14:10:00,201.41,201.79,201.35,201.4,10166.0,201.41,201.79,201.35,201.4,10166.0
2020-07-20 14:15:00,201.38,201.5,201.19,201.19,2408.0,201.38,201.5,201.19,201.19,2408.0
2020-07-20 14:20:00,201.18,201.23,200.97,201.06,6868.0,201.18,201.23,200.97,201.06,6868.0
2020-07-20 14:25:00,201.13,201.18,201.01,201.09,6569.0,201.13,201.18,201.01,201.09,6569.0
2020-07-20 14:30:00,201.18,201.8,201.12,201.72,8716.0,201.18,201.8,201.12,201.72,8716.0
2020-07-20 14:35:00,201.75,201.78,201.53,201.53,3180.0,201.75,201.78,201.53,201.53,3180.0
2020-07-20 14:40:00,201.53,201.81,201.52,201.52,6453.0,201.53,201.81,201.52,201.52,6453.0
2020-07-20 14:45:00,201.58,201.58,201.3,201.37,4745.0,201.58,201.58,201.3,201.37,4745.0
2020-07-20 14:50:00,201.37,201.41,201.32,201.41,1270.0,201.37,201.41,201.32,201.41,1270.0
2020-07-20 14:55:00,201.46,202.0,201.46,201.85,8353.0,201.46,202.0,201.46,201.85,8353.0
2020-07-20 15:00:00,201.86,201.9,201.72,201.89,2858.0,201.86,201.9,201.72,201.89,2858.0
2020-07-20 15:05:00,201.86,201.89,201.67,201.77,3331.0,201.86,201.89,201.67,201.77,3331.0
2020-07-20 15:10:00,201.81,201.87,201.56,201.78,7276.0,201.81,201.87,201.56,201.78,7276.0
2020-07-20 15:15:00,201.81,202.24,201.76,202.24,10674.0,201.81,202.24,201.76,202.24,10674.0
2020-07-20 15:20:00,202.26,202.43,202.21,202.26,8268.0,202.26,202.43,202.21,202.26,8268.0
2020-07-20 15:25:00,202.25,202.42,202.15,202.17,6820.0,202.25,202.42,202.15,202.17,6820.0
2020-07-20 15:30:00,202.18,202.33,202.1,202.24,10020.0,202.18,202.33,202.1,202.24,10020.0
2020-07-20 15:35:00,202.25,202.33,202.11,202.18,8792.0,202.25,202.33,202.11,202.18,8792.0
2020-07-20 15:40:00,202.32,202.39,202.24,202.29,13410.0,202.32,202.39,202.24,202.29,13410.0
2020-07-20 15:45:00,202.33,202.66,202.25,202.56,20052.0,202.33,202.66,202.25,202.56,20052.0
2020-07-20 15:50:00,202.58,202.76,202.04,202.1,27758.0,202.58,202.76,202.04,202.1,27758.0
2020-07-20 15:55:00,202.04,202.29,201.73,201.9,46674.0,202.04,202.29,201.73,201.9,46674.0
2020-07-21 09:30:00,203.5,203.82,202.68,203.03,17745.0,203.5,203.82,202.68,203.03,17745.0
2020-07-21 09:35:00,202.83,203.15,201.2,201.25,9792.0,202.83,203.15,201.2,201.25,9792.0
2020-07-21 09:40:00,201.48,202.03,200.76,200.79,3850.0,201.48,202.03,200.76,200.79,3850.0
2020-07-21 09:45:00,200.64,201.71,200.63,201.38,3700.0,200.64,201.71,200.63,201.38,3700.0
2020-07-21 09:50:00,200.89,202.51,200.73,201.87,5620.0,200.89,202.51,200.73,201.87,5620.0
2020-07-21 09:55:00,201.89,202.34,201.46,201.9,3696.0,201.89,202.34,201.46,201.9,3696.0
2020-07-21 10:00:00,201.74,202.53,201.17,202.53,5002.0,201.74,202.53,201.17,202.53,5002.0
2020-07-21 10:05:00,202.34,202.56,202.07,202.23,3513.0,202.34,202.56,202.07,202.23,3513.0
2020-07-21 10:10:00,202.11,202.11,201.48,201.8,6258.0,202.11,202.11,201.48,201.8,6258.0
2020-07-21 10:15:00,201.86,202.81,201.86,202.81,2888.0,201.86,202.81,201.86,202.81,2888.0
2020-07-21 10:20:00,202.8,202.8,202.12,202.22,4818.0,202.8,202.8,202.12,202.22,4818.0
2020-07-21 10:25:00,202.26,202.26,201.32,201.83,1900.0,202.26,202.26,201.32,201.83,1900.0
2020-07-21 10:30:00,201.97,202.3,201.94,202.01,5957.0,201.97,202.3,201.94,202.01,5957.0
2020-07-21 10:35:00,202.28,202.36,201.73,201.74,1700.0,202.28,202.36,201.73,201.74,1700.0
2020-07-21 10:40:00,201.97,201.97,201.42,201.49,2065.0,201.97,201.97,201.42,201.49,2065.0
2020-07-21 10:45:00,201.51,201.76,201.19,201.39,1850.0,201.51,201.76,201.19,201.39,1850.0
2020-07-21 10:50:00,201.48,202.05,201.47,201.87,2205.0,201.48,202.05,201.47,201.87,2205.0
2020-07-21 10:55:00,201.8,201.94,201.48,201.61,2054.0,201.8,201.94,201.48,201.61,2054.0
2020-07-21 11:00:00,201.86,201.98,201.78,201.98,730.0,201.86,201.98,201.78,201.98,730.0
2020-07-21 11:05:00,201.97,202.2,201.74,201.8,4726.0,201.97,202.2,201.74,201.8,4726.0
2020-07-21 11:10:00,201.79,201.93,201.25,201.88,3365.0,201.79,201.93,201.25,201.88,3365.0
2020-07-21 11:15:00,201.86,201.89,201.61,201.65,1328.0,201.86,201.89,201.61,201.65,1328.0
2020-07-21 11:20:00,201.98,202.34,201.76,201.77,1041.0,201.98,202.34,201.76,201.77,1041.0
2020-07-21 11:25:00,202.18,202.18,201.53,201.64,2356.0,202.18,202.18,201.53,201.64,2356.0
2020-07-21 11:30:00,201.8,202.05,201.73,201.77,718.0,201.8,202.05,201.73,201.77,718.0
2020-07-21 11:35:00,201.8,201.87,201.49,201.49,4317.0,201.8,201.87,201.49,201.49,4317.0
2020-07-21 11:40:00,201.69,202.11,201.69,201.69,4606.0,201.69,202.11,201.69,201.69,4606.0
2020-07-21 11:45:00,201.64,201.89,201.18,201.19,3103.0,201.64,201.89,201.18,201.19,3103.0
2020-07-21 11:50:00,201.17,201.2,200.65,201.07,2515.0,201.17,201.2,200.65,201.07,2515.0
2020-07-21 11:55:00,200.94,201.12,200.59,201.09,2810.0,200.94,201.12,200.59,201.09,2810.0
2020-07-21 12:00:00,201.01,201.32,200.66,200.96,3057.0,201.01,201.32,200.66,200.96,3057.0
2020-07-21 12:05:00,201.03,201.03,200.61,200.87,509.0,201.03,201.03,200.61,200.87,509.0
2020-07-21 12:10:00,200.85,200.95,200.71,200.93,1364.0,200.85,200.95,200.71,200.93,1364.0
2020-07-21 12:15:00,201.03,201.05,200.49,200.5,1130.0,201.03,201.05,200.49,200.5,1130.0
2020-07-21 12:20:00,200.4,200.74,200.4,200.74,1788.0,200.4,200.74,200.4,200.74,1788.0
2020-07-21 12:25:00,200.72,200.72,200.48,200.56,806.0,200.72,200.72,200.48,200.56,806.0
2020-07-21 12:30:00,200.6,201.03,200.6,200.91,1544.0,200.6,201.03,200.6,200.91,1544.0
2020-07-21 12:35:00,200.76,200.76,200.6,200.6,927.0,200.76,200.76,200.6,200.6,927.0
2020-07-21 12:40:00,200.58,201.07,200.51,201.06,1903.0,200.58,201.07,200.51,201.06,1903.0
2020-07-21 12:45:00,201.14,201.31,200.79,200.82,2003.0,201.14,201.31,200.79,200.82,2003.0
2020-07-21 12:50:00,200.9,200.9,200.65,200.82,700.0,200.9,200.9,200.65,200.82,700.0
2020-07-21 12:55:00,200.92,201.08,200.72,201.08,932.0,200.92,201.08,200.72,201.08,932.0
2020-07-21 13:00:00,200.98,201.01,200.76,200.79,904.0,200.98,201.01,200.76,200.79,904.0
2020-07-21 13:05:00,200.73,201.03,200.64,200.69,1507.0,200.73,201.03,200.64,200.69,1507.0
2020-07-21 13:10:00,200.74,200.94,200.68,200.68,600.0,200.74,200.94,200.68,200.68,600.0
2020-07-21 13:15:00,200.66,200.9,200.56,200.87,1500.0,200.66,200.9,200.56,200.87,1500.0
2020-07-21 13:20:00,200.91,200.93,200.67,200.67,1303.0,200.91,200.93,200.67,200.67,1303.0
2020-07-21 13:25:00,200.79,201.31,200.78,201.31,1503.0,200.79,201.31,200.78,201.31,1503.0
2020-07-21 13:30:00,201.36,201.49,201.28,201.38,800.0,201.36,201.49,201.28,201.38,800.0
2020-07-21 13:35:00,201.28,201.52,201.28,201.44,1033.0,201.28,201.52,201.28,201.44,1033.0
2020-07-21 13:40:00,201.24,201.32,201.21,201.21,1100.0,201.24,201.32,201.21,201.21,1100.0
2020-07-21 13:45:00,201.25,201.52,201.25,201.52,1700.0,201.25,201.52,201.25,201.52,1700.0
2020-07-21 13:50:00,201.59,201.8,201.5,201.77,2369.0,201.59,201.8,201.5,201.77,2369.0
2020-07-21 13:55:00,201.61,201.61,201.35,201.5,600.0,201.61,201.61,201.35,201.5,600.0
2020-07-21 14:00:00,201.44,201.46,201.19,201.38,1100.0,201.44,201.46,201.19,201.38,1100.0
2020-07-21 14:05:00,201.38,201.61,201.38,201.61,3000.0,201.38,201.61,201.38,201.61,3000.0
2020-07-21 14:10:00,201.64,201.77,201.49,201.56,3128.0,201.64,201.77,201.49,201.56,3128.0
2020-07-21 14:15:00,201.58,201.81,201.4,201.44,1800.0,201.58,201.81,201.4,201.44,1800.0
2020-07-21 14:20:00,201.46,201.84,201.46,201.59,1300.0,201.46,201.84,201.46,201.59,1300.0
2020-07-21 14:25:00,201.68,201.68,201.3,201.47,2713.0,201.68,201.68,201.3,201.47,2713.0
2020-07-21 14:30:00,201.35,201.35,201.14,201.19,800.0,201.35,201.35,201.14,201.19,800.0
2020-07-21 14:35:00,201.31,201.35,201.03,201.11,1529.0,201.31,201.35,201.03,201.11,1529.0
2020-07-21 14:40:00,201.02,201.16,200.87,200.87,1200.0,201.02,201.16,200.87,200.87,1200.0
2020-07-21 14:45:00,200.88,200.95,200.71,200.95,1201.0,200.88,200.95,200.71,200.95,1201.0
2020-07-21 14:50:00,200.86,200.89,200.69,200.89,1800.0,200.86,200.89,200.69,200.89,1800.0
2020-07-21 14:55:00,200.94,201.0,200.65,200.65,1456.0,200.94,201.0,200.65,200.65,1456.0
2020-07-21 15:00:00,200.67,200.86,200.56,200.64,3706.0,200.67,200.86,200.56,200.64,3706.0
2020-07-21 15:05:00,200.69,200.83,200.25,200.25,2161.0,200.69,200.83,200.25,200.25,2161.0
2020-07-21 15:10:00,200.32,200.32,199.67,199.9,3976.0,200.32,200.32,199.67,199.9,3976.0
2020-07-21 15:15:00,199.79,199.83,199.53,199.67,3558.0,199.79,199.83,199.53,199.67,3558.0
2020-07-21 15:20:00,199.61,199.93,199.4,199.6,3880.0,199.61,199.93,199.4,199.6,3880.0
2020-07-21 15:25:00,199.59,199.82,199.54,199.58,8002.0,199.59,199.82,199.54,199.58,8002.0
2020-07-21 15:30:00,199.7,199.89,199.49,199.49,3114.0,199.7,199.89,199.49,199.49,3114.0
2020-07-21 15:35:00,199.52,199.63,199.01,199.05,15220.0,199.52,199.63,199.01,199.05,15220.0
2020-07-21 15:40:00,199.14,199.38,198.95,199.37,16474.0,199.14,199.38,198.95,199.37,16474.0
2020-07-21 15:45:00,199.44,199.9,199.25,199.67,5343.0,199.44,199.9,199.25,199.67,5343.0
2020-07-21 15:50:00,199.69,199.79,198.9,199.4,17535.0,199.69,199.79,198.9,199.4,17535.0
2020-07-21 15:55:00,199.38,199.72,199.2,199.69,28799.0,199.38,199.72,199.2,199.69,28799.0
2020-07-22 09:30:00,201.22,202.28,200.84,201.3,10248.0,201.22,202.28,200.84,201.3,10248.0
2020-07-22 09:35:00,201.28,201.29,200.73,201.11,425.0,201.28,201.29,200.73,201.11,425.0
2020-07-22 09:40:00,201.22,201.59,201.07,201.59,761.0,201.22,201.59,201.07,201.59,761.0
2020-07-22 09:45:00,201.38,201.55,201.16,201.27,911.0,201.38,201.55,201.16,201.27,911.0
2020-07-22 09:50:00,201.27,201.27,201.27,201.27,100.0,201.27,201.27,201.27,201.27,100.0
2020-07-22 09:55:00,201.81,202.04,201.71,201.9,2105.0,201.81,202.04,201.71,201.9,2105.0
2020-07-22 10:00:00,202.24,202.45,202.12,202.35,2871.0,202.24,202.45,202.12,202.35,2871.0
2020-07-22 10:05:00,202.06,202.17,201.6,201.6,901.0,202.06,202.17,201.6,201.6,901.0
2020-07-22 10:10:00,201.72,201.93,201.64,201.69,5718.0,201.72,201.93,201.64,201.69,5718.0
2020-07-22 10:15:00,201.36,201.75,201.25,201.63,1920.0,201.36,201.75,201.25,201.63,1920.0
2020-07-22 10:20:00,201.66,201.66,201.15,201.26,800.0,201.66,201.66,201.15,201.26,800.0
2020-07-22 10:25:00,201.29,201.35,200.79,200.8,1744.0,201.29,201.35,200.79,200.8,1744.0
2020-07-22 10:30:00,200.88,201.22,200.64,200.65,1603.0,200.88,201.22,200.64,200.65,1603.0
2020-07-22 10:35:00,200.79,200.96,200.52,200.94,1500.0,200.79,200.96,200.52,200.94,1500.0
2020-07-22 10:40:00,200.66,200.85,200.24,200.25,1586.0,200.66,200.85,200.24,200.25,1586.0
2020-07-22 10:45:00,200.26,200.43,199.71,199.71,2460.0,200.26,200.43,199.71,199.71,2460.0
2020-07-22 10:50:00,199.56,199.57,198.4,198.51,4948.0,199.56,199.57,198.4,198.51,4948.0
2020-07-22 10:55:00,198.64,199.01,198.62,199.01,5350.0,198.64,199.01,198.62,199.01,5350.0
2020-07-22 11:00:00,198.73,199.14,198.72,199.07,3128.0,198.73,199.14,198.72,199.07,3128.0
2020-07-22 11:05:00,199.2,199.2,198.39,198.78,2071.0,199.2,199.2,198.39,198.78,2071.0
2020-07-22 11:10:00,198.94,199.08,198.65,198.65,2763.0,198.94,199.08,198.65,198.65,2763.0
2020-07-22 11:15:00,198.65,198.92,198.65,198.87,974.0,198.65,198.92,198.65,198.87,974.0
2020-07-22 11:20:00,198.71,199.1,198.71,199.09,1814.0,198.71,199.1,198.71,199.09,1814.0
2020-07-22 11:25:00,199.09,199.38,199.09,199.26,2200.0,199.09,199.38,199.09,199.26,2200.0
2020-07-22 11:30:00,199.51,199.65,199.26,199.26,4800.0,199.51,199.65,199.26,199.26,4800.0
2020-07-22 11:35:00,199.39,199.48,199.22,199.41,3026.0,199.39,199.48,199.22,199.41,3026.0
2020-07-22 11:40:00,199.42,199.95,199.41,199.95,4549.0,199.42,199.95,199.41,199.95,4549.0
2020-07-22 11:45:00,199.97,199.97,199.78,199.9,1400.0,199.97,199.97,199.78,199.9,1400.0
2020-07-22 11:50:00,199.85,200.23,199.73,200.08,1900.0,199.85,200.23,199.73,200.08,1900.0
2020-07-22 11:55:00,200.02,200.26,200.02,200.15,1870.0,200.02,200.26,200.02,200.15,1870.0
2020-07-22 12:00:00,200.27,200.83,200.26,200.38,7365.0,200.27,200.83,200.26,200.38,7365.0
2020-07-22 12:05:00,200.34,200.44,200.21,200.25,5940.0,200.34,200.44,200.21,200.25,5940.0
2020-07-22 12:10:00,200.3,200.79,200.3,200.79,2517.0,200.3,200.79,200.3,200.79,2517.0
2020-07-22 12:15:00,200.81,200.95,200.67,200.83,4686.0,200.81,200.95,200.67,200.83,4686.0
2020-07-22 12:20:00,200.78,200.83,200.6,200.6,3315.0,200.78,200.83,200.6,200.6,3315.0
2020-07-22 12:25:00,200.68,200.75,200.64,200.72,1050.0,200.68,200.75,200.64,200.72,1050.0
2020-07-22 12:30:00,200.68,200.97,200.66,200.66,4100.0,200.68,200.97,200.66,200.66,4100.0
2020-07-22 12:35:00,200.63,200.69,200.37,200.43,1116.0,200.63,200.69,200.37,200.43,1116.0
2020-07-22 12:40:00,200.31,200.41,200.19,200.4,2766.0,200.31,200.41,200.19,200.4,2766.0
2020-07-22 12:45:00,200.39,200.75,200.33,200.75,3286.0,200.39,200.75,200.33,200.75,3286.0
2020-07-22 12:50:00,200.73,200.78,200.47,200.48,5517.0,200.73,200.78,200.47,200.48,5517.0
2020-07-22 12:55:00,200.59,200.59,200.45,200.55,6274.0,200.59,200.59,200.45,200.55,6274.0
2020-07-22 13:00:00,200.53,200.61,200.36,200.5,5685.0,200.53,200.61,200.36,200.5,5685.0
2020-07-22 13:05:00,200.47,200.56,200.26,200.33,4977.0,200.47,200.56,200.26,200.33,4977.0
2020-07-22 13:10:00,200.32,200.52,200.28,200.31,4843.0,200.32,200.52,200.28,200.31,4843.0
2020-07-22 13:15:00,200.38,200.47,200.24,200.42,5897.0,200.38,200.47,200.24,200.42,5897.0
2020-07-22 13:20:00,200.42,200.7,200.41,200.7,1310.0,200.42,200.7,200.41,200.7,1310.0
2020-07-22 13:25:00,200.59,200.6,200.48,200.49,2473.0,200.59,200.6,200.48,200.49,2473.0
2020-07-22 13:30:00,200.44,200.45,200.14,200.14,3983.0,200.44,200.45,200.14,200.14,3983.0
2020-07-22 13:35:00,200.14,200.14,200.0,200.04,4338.0,200.14,200.14,200.0,200.04,4338.0
2020-07-22 13:40:00,200.06,200.17,200.04,200.11,5200.0,200.06,200.17,200.04,200.11,5200.0
2020-07-22 13:45:00,200.11,200.11,199.89,199.93,1928.0,200.11,200.11,199.89,199.93,1928.0
2020-07-22 13:50:00,199.77,199.77,199.53,199.53,2076.0,199.77,199.77,199.53,199.53,2076.0
2020-07-22 13:55:00,199.52,199.64,199.32,199.45,3526.0,199.52,199.64,199.32,199.45,3526.0
2020-07-22 14:00:00,199.37,199.86,199.37,199.86,1811.0,199.37,199.86,199.37,199.86,1811.0
2020-07-22 14:05:00,199.81,199.83,199.58,199.59,3500.0,199.81,199.83,199.58,199.59,3500.0
2020-07-22 14:10:00,199.6,199.83,199.47,199.79,2186.0,199.6,199.83,199.47,199.79,2186.0
2020-07-22 14:15:00,199.76,199.88,199.58,199.88,4400.0,199.76,199.88,199.58,199.88,4400.0
2020-07-22 14:20:00,199.8,200.07,199.76,199.79,4606.0,199.8,200.07,199.76,199.79,4606.0
2020-07-22 14:25:00,199.74,200.19,199.74,200.19,3999.0,199.74,200.19,199.74,200.19,3999.0
2020-07-22 14:30:00,200.11,200.21,199.94,200.0,2030.0,200.11,200.21,199.94,200.0,2030.0
2020-07-22 14:35:00,200.01,200.26,199.97,199.97,2347.0,200.01,200.26,199.97,199.97,2347.0
2020-07-22 14:40:00,200.0,200.07,199.89,200.04,2699.0,200.0,200.07,199.89,200.04,2699.0
2020-07-22 14:45:00,200.06,200.26,199.99,200.09,3851.0,200.06,200.26,199.99,200.09,3851.0
2020-07-22 14:50:00,200.11,200.16,200.03,200.08,2100.0,200.11,200.16,200.03,200.08,2100.0
2020-07-22 14:55:00,200.03,200.03,199.78,199.78,2224.0,200.03,200.03,199.78,199.78,2224.0
2020-07-22 15:00:00,199.87,199.92,199.8,199.89,2570.0,199.87,199.92,199.8,199.89,2570.0
2020-07-22 15:05:00,199.8,199.94,199.72,199.9,6099.0,199.8,199.94,199.72,199.9,6099.0
2020-07-22 15:10:00,199.88,200.38,199.84,200.36,4625.0,199.88,200.38,199.84,200.36,4625.0
2020-07-22 15:15:00,200.3,200.5,200.27,200.38,5385.0,200.3,200.5,200.27,200.38,5385.0
2020-07-22 15:20:00,200.34,200.5,200.28,200.34,2300.0,200.34,200.5,200.28,200.34,2300.0
2020-07-22 15:25:00,200.32,200.37,199.85,199.9,4800.0,200.32,200.37,199.85,199.9,4800.0
2020-07-22 15:30:00,199.97,200.22,199.87,199.87,1700.0,199.97,200.22,199.87,199.87,1700.0
2020-07-22 15:35:00,199.82,200.12,199.78,200.12,4714.0,199.82,200.12,199.78,200.12,4714.0
2020-07-22 15:40:00,200.35,200.56,200.28,200.5,4506.0,200.35,200.56,200.28,200.5,4506.0
2020-07-22 15:45:00,200.47,200.76,200.43,200.7,7512.0,200.47,200.76,200.43,200.7,7512.0
2020-07-22 15:50:00,200.89,201.06,200.53,200.64,9138.0,200.89,201.06,200.53,200.64,9138.0
2020-07-22 15:55:00,200.82,200.84,200.51,200.62,29558.0,200.82,200.84,200.51,200.62,29558.0
2020-07-23 09:30:00,200.89,201.38,200.6,200.6,5738.0,200.89,201.38,200.6,200.6,5738.0
2020-07-23 09:35:00,200.78,201.91,200.74,201.79,2332.0,200.78,201.91,200.74,201.79,2332.0
2020-07-23 09:40:00,202.13,202.13,201.38,201.8,2012.0,202.13,202.13,201.38,201.8,2012.0
2020-07-23 09:45:00,202.14,202.36,201.96,202.24,914.0,202.14,202.36,201.96,202.24,914.0
2020-07-23 09:50:00,202.5,202.55,202.29,202.55,2126.0,202.5,202.55,202.29,202.55,2126.0
2020-07-23 09:55:00,202.55,202.6,202.22,202.54,2800.0,202.55,202.6,202.22,202.54,2800.0
2020-07-23 10:00:00,202.42,202.7,202.42,202.43,1402.0,202.42,202.7,202.42,202.43,1402.0
2020-07-23 10:05:00,202.44,202.56,202.03,202.41,2157.0,202.44,202.56,202.03,202.41,2157.0
2020-07-23 10:10:00,202.25,202.25,201.86,201.86,1900.0,202.25,202.25,201.86,201.86,1900.0
2020-07-23 10:15:00,201.88,202.32,201.68,201.74,2828.0,201.88,202.32,201.68,201.74,2828.0
2020-07-23 10:20:00,201.91,202.05,201.7,201.85,1100.0,201.91,202.05,201.7,201.85,1100.0
2020-07-23 10:25:00,202.0,202.47,201.93,202.47,3777.0,202.0,202.47,201.93,202.47,3777.0
2020-07-23 10:30:00,202.48,203.18,202.48,203.18,7938.0,202.48,203.18,202.48,203.18,7938.0
2020-07-23 10:35:00,203.18,203.48,203.0,203.19,4155.0,203.18,203.48,203.0,203.19,4155.0
2020-07-23 10:40:00,203.41,203.78,203.41,203.42,2602.0,203.41,203.78,203.41,203.42,2602.0
2020-07-23 10:45:00,203.26,204.03,203.19,203.91,8926.0,203.26,204.03,203.19,203.91,8926.0
2020-07-23 10:50:00,204.0,204.18,203.47,203.51,7913.0,204.0,204.18,203.47,203.51,7913.0
2020-07-23 10:55:00,203.6,203.6,202.7,202.8,5696.0,203.6,203.6,202.7,202.8,5696.0
2020-07-23 11:00:00,202.88,203.46,202.84,202.97,3500.0,202.88,203.46,202.84,202.97,3500.0
2020-07-23 11:05:00,202.8,203.52,202.8,203.52,1074.0,202.8,203.52,202.8,203.52,1074.0
2020-07-23 11:10:00,203.53,204.06,203.46,204.02,2627.0,203.53,204.06,203.46,204.02,2627.0
2020-07-23 11:15:00,203.86,203.88,203.64,203.64,1000.0,203.86,203.88,203.64,203.64,1000.0
2020-07-23 11:20:00,203.72,203.76,203.24,203.31,1000.0,203.72,203.76,203.24,203.31,1000.0
2020-07-23 11:25:00,203.36,203.75,203.36,203.75,1277.0,203.36,203.75,203.36,203.75,1277.0
2020-07-23 11:30:00,203.72,203.94,203.55,203.94,719.0,203.72,203.94,203.55,203.94,719.0
2020-07-23 11:35:00,203.86,204.19,203.86,204.19,1500.0,203.86,204.19,203.86,204.19,1500.0
2020-07-23 11:40:00,204.13,204.22,204.03,204.06,1907.0,204.13,204.22,204.03,204.06,1907.0
2020-07-23 11:45:00,204.08,204.08,203.63,203.72,2668.0,204.08,204.08,203.63,203.72,2668.0
2020-07-23 11:50:00,203.71,203.71,203.4,203.4,700.0,203.71,203.71,203.4,203.4,700.0
2020-07-23 11:55:00,203.44,203.44,203.1,203.16,1224.0,203.44,203.44,203.1,203.16,1224.0
2020-07-23 12:00:00,203.06,203.06,202.51,202.51,1411.0,203.06,203.06,202.51,202.51,1411.0
2020-07-23 12:05:00,202.5,202.5,202.06,202.09,1685.0,202.5,202.5,202.06,202.09,1685.0
2020-07-23 12:10:00,202.0,202.15,201.9,202.14,1865.0,202.0,202.15,201.9,202.14,1865.0
2020-07-23 12:15:00,201.91,201.91,201.7,201.7,800.0,201.91,201.91,201.7,201.7,800.0
2020-07-23 12:20:00,201.82,202.05,201.36,201.41,1198.0,201.82,202.05,201.36,201.41,1198.0
2020-07-23 12:25:00,201.59,201.67,201.22,201.42,6163.0,201.59,201.67,201.22,201.42,6163.0
2020-07-23 12:30:00,201.29,201.38,200.88,200.88,2169.0,201.29,201.38,200.88,200.88,2169.0
2020-07-23 12:35:00,200.59,200.64,200.09,200.37,2155.0,200.59,200.64,200.09,200.37,2155.0
2020-07-23 12:40:00,200.48,200.92,200.31,200.72,900.0,200.48,200.92,200.31,200.72,900.0
2020-07-23 12:45:00,200.81,200.92,200.64,200.64,900.0,200.81,200.92,200.64,200.64,900.0
2020-07-23 12:50:00,200.6,200.61,200.12,200.12,615.0,200.6,200.61,200.12,200.12,615.0
2020-07-23 12:55:00,199.86,200.77,199.86,200.77,1400.0,199.86,200.77,199.86,200.77,1400.0
2020-07-23 13:00:00,200.87,201.28,200.87,201.14,2284.0,200.87,201.28,200.87,201.14,2284.0
2020-07-23 13:05:00,201.23,201.31,200.96,201.17,6792.0,201.23,201.31,200.96,201.17,6792.0
2020-07-23 13:10:00,201.16,201.43,200.96,201.33,900.0,201.16,201.43,200.96,201.33,900.0
2020-07-23 13:15:00,201.37,201.41,201.02,201.09,1405.0,201.37,201.41,201.02,201.09,1405.0
2020-07-23 13:20:00,201.13,201.13,200.06,200.06,1280.0,201.13,201.13,200.06,200.06,1280.0
2020-07-23 13:25:00,200.03,200.46,200.03,200.36,1628.0,200.03,200.46,200.03,200.36,1628.0
2020-07-23 13:30:00,200.26,200.42,199.9,199.9,1600.0,200.26,200.42,199.9,199.9,1600.0
2020-07-23 13:35:00,199.99,199.99,199.5,199.84,1719.0,199.99,199.99,199.5,199.84,1719.0
2020-07-23 13:40:00,199.75,199.75,199.17,199.23,1313.0,199.75,199.75,199.17,199.23,1313.0
2020-07-23 13:45:00,199.08,199.48,198.8,198.8,2492.0,199.08,199.48,198.8,198.8,2492.0
2020-07-23 13:50:00,198.44,198.7,198.39,198.46,3658.0,198.44,198.7,198.39,198.46,3658.0
2020-07-23 13:55:00,198.25,199.31,198.12,198.82,2194.0,198.25,199.31,198.12,198.82,2194.0
2020-07-23 14:00:00,198.72,198.89,198.11,198.19,2413.0,198.72,198.89,198.11,198.19,2413.0
2020-07-23 14:05:00,198.18,198.57,197.92,198.11,2122.0,198.18,198.57,197.92,198.11,2122.0
2020-07-23 14:10:00,197.96,198.03,197.52,197.92,2585.0,197.96,198.03,197.52,197.92,2585.0
2020-07-23 14:15:00,197.9,198.21,197.17,198.21,6817.0,197.9,198.21,197.17,198.21,6817.0
2020-07-23 14:20:00,198.3,198.3,197.91,198.28,1700.0,198.3,198.3,197.91,198.28,1700.0
2020-07-23 14:25:00,198.18,198.41,198.18,198.29,1734.0,198.18,198.41,198.18,198.29,1734.0
2020-07-23 14:30:00,198.24,198.43,197.93,198.41,3630.0,198.24,198.43,197.93,198.41,3630.0
2020-07-23 14:35:00,198.3,198.43,197.23,197.23,2200.0,198.3,198.43,197.23,197.23,2200.0
2020-07-23 14:40:00,197.23,198.13,197.13,197.94,6811.0,197.23,198.13,197.13,197.94,6811.0
2020-07-23 14:45:00,197.78,198.17,197.68,198.11,1600.0,197.78,198.17,197.68,198.11,1600.0
2020-07-23 14:50:00,198.34,198.87,198.34,198.71,3305.0,198.34,198.87,198.34,198.71,3305.0
2020-07-23 14:55:00,198.55,198.55,198.19,198.3,1400.0,198.55,198.55,198.19,198.3,1400.0
2020-07-23 15:00:00,198.36,198.51,198.11,198.41,2400.0,198.36,198.51,198.11,198.41,2400.0
2020-07-23 15:05:00,198.48,198.59,197.71,197.79,1934.0,198.48,198.59,197.71,197.79,1934.0
2020-07-23 15:10:00,197.65,198.27,197.54,198.03,4300.0,197.65,198.27,197.54,198.03,4300.0
2020-07-23 15:15:00,198.09,198.49,198.09,198.3,2303.0,198.09,198.49,198.09,198.3,2303.0
2020-07-23 15:20:00,198.31,198.48,197.98,197.98,3061.0,198.31,198.48,197.98,197.98,3061.0
2020-07-23 15:25:00,197.95,198.07,197.58,197.97,2575.0,197.95,198.07,197.58,197.97,2575.0
2020-07-23 15:30:00,197.95,198.2,197.39,198.12,3700.0,197.95,198.2,197.39,198.12,3700.0
2020-07-23 15:35:00,198.14,198.5,197.7,198.13,4567.0,198.14,198.5,197.7,198.13,4567.0
2020-07-23 15:40:00,198.09,198.33,197.86,198.01,3497.0,198.09,198.33,197.86,198.01,3497.0
2020-07-23 15:45:00,197.98,198.15,197.85,197.92,2508.0,197.98,198.15,197.85,197.92,2508.0
2020-07-23 15:50:00,197.29,197.74,196.92,197.66,15530.0,197.29,197.74,196.92,197.66,15530.0
2020-07-23 15:55:00,197.53,197.93,197.44,197.83,21202.0,197.53,197.93,197.44,197.83,21202.0
2020-07-24 09:30:00,195.69,196.28,193.06,194.5,25843.0,195.69,196.28,193.06,194.5,25843.0
2020-07-24 09:35:00,194.31,194.44,193.3,194.13,17324.0,194.31,194.44,193.3,194.13,17324.0
2020-07-24 09:40:00,194.4,194.89,193.44,193.68,18100.0,194.4,194.89,193.44,193.68,18100.0
2020-07-24 09:45:00,193.71,193.71,192.29,192.45,11204.0,193.71,193.71,192.29,192.45,11204.0
2020-07-24 09:50:00,192.41,193.17,192.22,192.23,25165.0,192.41,193.17,192.22,192.23,25165.0
2020-07-24 09:55:00,192.19,193.18,192.08,192.68,26936.0,192.19,193.18,192.08,192.68,26936.0
2020-07-24 10:00:00,192.5,192.96,191.65,191.72,71076.0,192.5,192.96,191.65,191.72,71076.0
2020-07-24 10:05:00,191.72,192.57,191.58,192.55,25879.0,191.72,192.57,191.58,192.55,25879.0
2020-07-24 10:10:00,192.66,192.66,191.61,192.08,14154.0,192.66,192.66,191.61,192.08,14154.0
2020-07-24 10:15:00,192.18,192.85,191.85,192.4,9584.0,192.18,192.85,191.85,192.4,9584.0
2020-07-24 10:20:00,192.28,193.08,192.0,192.91,21879.0,192.28,193.08,192.0,192.91,21879.0
2020-07-24 10:25:00,193.09,193.25,192.33,192.93,16659.0,193.09,193.25,192.33,192.93,16659.0
2020-07-24 10:30:00,192.9,192.9,191.67,191.7,12782.0,192.9,192.9,191.67,191.7,12782.0
2020-07-24 10:35:00,191.75,192.27,191.75,191.85,5910.0,191.75,192.27,191.75,191.85,5910.0
2020-07-24 10:40:00,191.99,192.02,191.48,191.89,10764.0,191.99,192.02,191.48,191.89,10764.0
2020-07-24 10:45:00,191.95,192.32,191.76,191.85,12760.0,191.95,192.32,191.76,191.85,12760.0
2020-07-24 10:50:00,191.93,193.04,191.92,192.62,16894.0,191.93,193.04,191.92,192.62,16894.0
2020-07-24 10:55:00,192.47,193.76,192.47,193.56,18874.0,192.47,193.76,192.47,193.56,18874.0
2020-07-24 11:00:00,193.37,193.58,193.23,193.46,8515.0,193.37,193.58,193.23,193.46,8515.0
2020-07-24 11:05:00,193.45,193.67,193.15,193.32,17912.0,193.45,193.67,193.15,193.32,17912.0
2020-07-24 11:10:00,193.26,193.43,193.14,193.31,6998.0,193.26,193.43,193.14,193.31,6998.0
2020-07-24 11:15:00,193.35,193.56,192.94,192.94,5606.0,193.35,193.56,192.94,192.94,5606.0
2020-07-24 11:20:00,193.2,193.68,193.01,193.5,12215.0,193.2,193.68,193.01,193.5,12215.0
2020-07-24 11:25:00,193.55,193.72,193.12,193.58,18563.0,193.55,193.72,193.12,193.58,18563.0
2020-07-24 11:30:00,193.58,193.58,193.09,193.18,9650.0,193.58,193.58,193.09,193.18,9650.0
2020-07-24 11:35:00,193.41,193.41,193.02,193.07,6157.0,193.41,193.41,193.02,193.07,6157.0
2020-07-24 11:40:00,193.2,194.2,193.12,194.2,4722.0,193.2,194.2,193.12,194.2,4722.0
2020-07-24 11:45:00,194.26,194.57,194.11,194.21,3534.0,194.26,194.57,194.11,194.21,3534.0
2020-07-24 11:50:00,194.09,194.32,193.77,193.94,2904.0,194.09,194.32,193.77,193.94,2904.0
2020-07-24 11:55:00,193.8,194.42,193.42,194.42,6337.0,193.8,194.42,193.42,194.42,6337.0
2020-07-24 12:00:00,194.34,194.36,193.8,193.85,7027.0,194.34,194.36,193.8,193.85,7027.0
2020-07-24 12:05:00,193.72,193.77,193.14,193.18,4446.0,193.72,193.77,193.14,193.18,4446.0
2020-07-24 12:10:00,193.2,193.39,192.42,192.42,13134.0,193.2,193.39,192.42,192.42,13134.0
2020-07-24 12:15:00,192.24,192.71,192.24,192.33,4461.0,192.24,192.71,192.24,192.33,4461.0
2020-07-24 12:20:00,192.22,192.47,191.86,192.02,8250.0,192.22,192.47,191.86,192.02,8250.0
2020-07-24 12:25:00,192.04,192.64,192.04,192.61,5112.0,192.04,192.64,192.04,192.61,5112.0
2020-07-24 12:30:00,192.7,192.7,192.03,192.42,5767.0,192.7,192.7,192.03,192.42,5767.0
2020-07-24 12:35:00,192.41,192.47,192.26,192.33,2716.0,192.41,192.47,192.26,192.33,2716.0
2020-07-24 12:40:00,192.31,192.4,191.83,191.97,1734.0,192.31,192.4,191.83,191.97,1734.0
2020-07-24 12:45:00,191.89,192.26,191.77,192.2,4059.0,191.89,192.26,191.77,192.2,4059.0
2020-07-24 12:50:00,192.1,192.29,191.82,192.03,4203.0,192.1,192.29,191.82,192.03,4203.0
2020-07-24 12:55:00,191.95,192.33,191.9,192.33,5545.0,191.95,192.33,191.9,192.33,5545.0
2020-07-24 13:00:00,192.25,192.57,192.16,192.32,2200.0,192.25,192.57,192.16,192.32,2200.0
2020-07-24 13:05:00,192.3,192.46,191.86,191.91,4962.0,192.3,192.46,191.86,191.91,4962.0
2020-07-24 13:10:00,191.98,191.98,191.19,191.22,7015.0,191.98,191.98,191.19,191.22,7015.0
2020-07-24 13:15:00,191.28,191.45,190.92,191.13,6766.0,191.28,191.45,190.92,191.13,6766.0
2020-07-24 13:20:00,191.19,191.42,191.13,191.25,1909.0,191.19,191.42,191.13,191.25,1909.0
2020-07-24 13:25:00,191.38,192.07,191.38,191.97,2906.0,191.38,192.07,191.38,191.97,2906.0
2020-07-24 13:30:00,191.95,192.2,191.79,191.79,3695.0,191.95,192.2,191.79,191.79,3695.0
2020-07-24 13:35:00,191.85,192.36,191.85,192.36,2200.0,191.85,192.36,191.85,192.36,2200.0
2020-07-24 13:40:00,192.36,193.07,192.29,192.96,5800.0,192.36,193.07,192.29,192.96,5800.0
2020-07-24 13:45:00,192.88,193.52,192.78,193.39,4470.0,192.88,193.52,192.78,193.39,4470.0
2020-07-24 13:50:00,193.5,193.51,192.97,193.11,2100.0,193.5,193.51,192.97,193.11,2100.0
2020-07-24 13:55:00,193.13,193.26,192.98,193.19,2380.0,193.13,193.26,192.98,193.19,2380.0
2020-07-24 14:00:00,193.28,193.59,193.13,193.49,1550.0,193.28,193.59,193.13,193.49,1550.0
2020-07-24 14:05:00,193.38,193.83,193.36,193.71,2900.0,193.38,193.83,193.36,193.71,2900.0
2020-07-24 14:10:00,193.69,193.72,193.46,193.65,3700.0,193.69,193.72,193.46,193.65,3700.0
2020-07-24 14:15:00,193.66,193.68,193.15,193.26,3037.0,193.66,193.68,193.15,193.26,3037.0
2020-07-24 14:20:00,193.3,193.44,193.29,193.4,3015.0,193.3,193.44,193.29,193.4,3015.0
2020-07-24 14:25:00,193.39,193.71,193.38,193.71,3800.0,193.39,193.71,193.38,193.71,3800.0
2020-07-24 14:30:00,193.59,193.68,193.06,193.06,3126.0,193.59,193.68,193.06,193.06,3126.0
2020-07-24 14:35:00,193.17,193.27,192.84,193.27,2911.0,193.17,193.27,192.84,193.27,2911.0
2020-07-24 14:40:00,193.33,193.33,192.84,192.99,2930.0,193.33,193.33,192.84,192.99,2930.0
2020-07-24 14:45:00,192.92,193.0,192.58,192.61,7200.0,192.92,193.0,192.58,192.61,7200.0
2020-07-24 14:50:00,192.65,192.92,192.64,192.73,5500.0,192.65,192.92,192.64,192.73,5500.0
2020-07-24 14:55:00,192.81,193.12,192.74,193.04,1600.0,192.81,193.12,192.74,193.04,1600.0
2020-07-24 15:00:00,193.02,193.19,192.85,193.16,3108.0,193.02,193.19,192.85,193.16,3108.0
2020-07-24 15:05:00,193.12,193.27,193.06,193.16,9807.0,193.12,193.27,193.06,193.16,9807.0
2020-07-24 15:10:00,193.12,193.14,192.7,192.7,11408.0,193.12,193.14,192.7,192.7,11408.0
2020-07-24 15:15:00,192.78,192.78,192.47,192.54,6805.0,192.78,192.78,192.47,192.54,6805.0
2020-07-24 15:20:00,192.6,192.97,192.47,192.69,5605.0,192.6,192.97,192.47,192.69,5605.0
2020-07-24 15:25:00,192.65,193.02,192.6,192.75,5383.0,192.65,193.02,192.6,192.75,5383.0
2020-07-24 15:30:00,192.73,192.86,192.33,192.48,4521.0,192.73,192.86,192.33,192.48,4521.0
2020-07-24 15:35:00,192.39,193.34,192.39,193.27,5550.0,192.39,193.34,192.39,193.27,5550.0
2020-07-24 15:40:00,193.35,193.55,193.09,193.14,6612.0,193.35,193.55,193.09,193.14,6612.0
2020-07-24 15:45:00,193.04,193.5,192.91,193.31,11316.0,193.04,193.5,192.91,193.31,11316.0
2020-07-24 15:50:00,192.9,193.67,192.87,193.49,20268.0,192.9,193.67,192.87,193.49,20268.0
2020-07-24 15:55:00,193.46,193.58,193.25,193.38,47090.0,193.46,193.58,193.25,193.38,47090.0
2020-07-27 09:30:00,194.61,195.93,194.45,195.33,13679.0,194.61,195.93,194.45,195.33,13679.0
2020-07-27 09:35:00,195.43,196.28,195.23,195.37,5727.0,195.43,196.28,195.23,195.37,5727.0
2020-07-27 09:40:00,195.31,196.12,195.29,195.54,5383.0,195.31,196.12,195.29,195.54,5383.0
2020-07-27 09:45:00,195.73,196.51,195.22,196.51,6863.0,195.73,196.51,195.22,196.51,6863.0
2020-07-27 09:50:00,196.43,196.43,195.97,196.11,1900.0,196.43,196.43,195.97,196.11,1900.0
2020-07-27 09:55:00,196.02,196.39,195.8,196.12,11430.0,196.02,196.39,195.8,196.12,11430.0
2020-07-27 10:00:00,195.93,196.96,195.79,196.8,5821.0,195.93,196.96,195.79,196.8,5821.0
2020-07-27 10:05:00,196.59,196.59,196.26,196.4,3055.0,196.59,196.59,196.26,196.4,3055.0
2020-07-27 10:10:00,196.44,196.95,196.36,196.48,3527.0,196.44,196.95,196.36,196.48,3527.0
2020-07-27 10:15:00,196.39,196.79,196.31,196.65,1700.0,196.39,196.79,196.31,196.65,1700.0
2020-07-27 10:20:00,196.76,197.17,196.26,196.27,4238.0,196.76,197.17,196.26,196.27,4238.0
2020-07-27 10:25:00,196.41,196.5,195.79,195.79,2762.0,196.41,196.5,195.79,195.79,2762.0
2020-07-27 10:30:00,195.99,196.44,195.84,196.04,2891.0,195.99,196.44,195.84,196.04,2891.0
2020-07-27 10:35:00,195.94,196.71,195.71,196.69,2401.0,195.94,196.71,195.71,196.69,2401.0
2020-07-27 10:40:00,196.56,196.67,196.26,196.34,3092.0,196.56,196.67,196.26,196.34,3092.0
2020-07-27 10:45:00,196.44,196.66,196.44,196.46,2100.0,196.44,196.66,196.44,196.46,2100.0
2020-07-27 10:50:00,196.46,196.53,196.14,196.26,3353.0,196.46,196.53,196.14,196.26,3353.0
2020-07-27 10:55:00,196.47,196.47,195.78,196.04,2851.0,196.47,196.47,195.78,196.04,2851.0
2020-07-27 11:00:00,196.11,196.11,195.75,195.85,2083.0,196.11,196.11,195.75,195.85,2083.0
2020-07-27 11:05:00,195.89,195.89,195.55,195.69,5112.0,195.89,195.89,195.55,195.69,5112.0
2020-07-27 11:10:00,195.96,196.2,195.54,195.54,2349.0,195.96,196.2,195.54,195.54,2349.0
2020-07-27 11:15:00,195.54,195.54,195.22,195.45,1232.0,195.54,195.54,195.22,195.45,1232.0
2020-07-27 11:20:00,195.53,195.53,195.03,195.03,1000.0,195.53,195.53,195.03,195.03,1000.0
2020-07-27 11:25:00,195.0,195.21,194.62,194.63,800.0,195.0,195.21,194.62,194.63,800.0
2020-07-27 11:30:00,194.91,194.93,194.78,194.8,1737.0,194.91,194.93,194.78,194.8,1737.0
2020-07-27 11:35:00,194.38,194.43,194.12,194.3,1503.0,194.38,194.43,194.12,194.3,1503.0
2020-07-27 11:40:00,194.42,194.51,194.21,194.48,1967.0,194.42,194.51,194.21,194.48,1967.0
2020-07-27 11:45:00,195.19,195.19,194.91,194.91,500.0,195.19,195.19,194.91,194.91,500.0
2020-07-27 11:50:00,194.79,194.83,194.79,194.83,200.0,194.79,194.83,194.79,194.83,200.0
2020-07-27 11:55:00,194.94,195.12,194.79,194.79,900.0,194.94,195.12,194.79,194.79,900.0
2020-07-27 12:00:00,195.08,195.08,194.76,194.81,1549.0,195.08,195.08,194.76,194.81,1549.0
2020-07-27 12:05:00,194.83,194.91,194.74,194.74,2500.0,194.83,194.91,194.74,194.74,2500.0
2020-07-27 12:10:00,194.73,195.17,194.73,195.12,1025.0,194.73,195.17,194.73,195.12,1025.0
2020-07-27 12:15:00,195.21,195.28,195.11,195.28,1812.0,195.21,195.28,195.11,195.28,1812.0
2020-07-27 12:20:00,195.17,195.48,195.17,195.39,911.0,195.17,195.48,195.17,195.39,911.0
2020-07-27 12:25:00,195.36,195.36,195.11,195.22,3057.0,195.36,195.36,195.11,195.22,3057.0
2020-07-27 12:30:00,195.22,195.35,195.08,195.34,1500.0,195.22,195.35,195.08,195.34,1500.0
2020-07-27 12:35:00,195.5,195.76,195.42,195.68,1000.0,195.5,195.76,195.42,195.68,1000.0
2020-07-27 12:40:00,195.95,196.09,195.73,195.82,1811.0,195.95,196.09,195.73,195.82,1811.0
2020-07-27 12:45:00,195.69,195.75,195.55,195.55,801.0,195.69,195.75,195.55,195.55,801.0
2020-07-27 12:50:00,195.49,195.7,195.42,195.66,4700.0,195.49,195.7,195.42,195.66,4700.0
2020-07-27 12:55:00,195.83,195.91,195.78,195.88,1400.0,195.83,195.91,195.78,195.88,1400.0
2020-07-27 13:00:00,195.95,196.06,195.86,196.06,900.0,195.95,196.06,195.86,196.06,900.0
2020-07-27 13:05:00,196.17,196.18,196.0,196.01,1400.0,196.17,196.18,196.0,196.01,1400.0
2020-07-27 13:10:00,195.99,196.02,195.82,196.02,2499.0,195.99,196.02,195.82,196.02,2499.0
2020-07-27 13:15:00,196.21,196.26,196.06,196.06,800.0,196.21,196.26,196.06,196.06,800.0
2020-07-27 13:20:00,196.24,196.28,196.18,196.26,1421.0,196.24,196.28,196.18,196.26,1421.0
2020-07-27 13:25:00,196.25,196.25,196.13,196.22,1600.0,196.25,196.25,196.13,196.22,1600.0
2020-07-27 13:30:00,196.13,196.16,195.96,195.96,2300.0,196.13,196.16,195.96,195.96,2300.0
2020-07-27 13:35:00,195.96,196.04,195.87,195.91,2107.0,195.96,196.04,195.87,195.91,2107.0
2020-07-27 13:40:00,196.0,196.18,195.96,195.96,2375.0,196.0,196.18,195.96,195.96,2375.0
2020-07-27 13:45:00,196.03,196.03,195.86,195.94,1229.0,196.03,196.03,195.86,195.94,1229.0
2020-07-27 13:50:00,195.92,196.22,195.91,196.22,2191.0,195.92,196.22,195.91,196.22,2191.0
2020-07-27 13:55:00,196.18,196.29,196.11,196.29,1400.0,196.18,196.29,196.11,196.29,1400.0
2020-07-27 14:00:00,196.31,196.48,196.24,196.43,2900.0,196.31,196.48,196.24,196.43,2900.0
2020-07-27 14:05:00,196.5,196.85,196.5,196.66,5348.0,196.5,196.85,196.5,196.66,5348.0
2020-07-27 14:10:00,196.66,196.87,196.66,196.7,3713.0,196.66,196.87,196.66,196.7,3713.0
2020-07-27 14:15:00,196.76,197.02,196.7,196.97,10142.0,196.76,197.02,196.7,196.97,10142.0
2020-07-27 14:20:00,196.97,197.43,196.96,197.25,3998.0,196.97,197.43,196.96,197.25,3998.0
2020-07-27 14:25:00,197.25,197.25,197.0,197.19,3677.0,197.25,197.25,197.0,197.19,3677.0
2020-07-27 14:30:00,197.32,197.4,197.14,197.28,3000.0,197.32,197.4,197.14,197.28,3000.0
2020-07-27 14:35:00,197.34,197.39,197.29,197.33,2100.0,197.34,197.39,197.29,197.33,2100.0
2020-07-27 14:40:00,197.23,197.31,197.1,197.14,2200.0,197.23,197.31,197.1,197.14,2200.0
2020-07-27 14:45:00,197.13,197.26,196.97,197.26,2500.0,197.13,197.26,196.97,197.26,2500.0
2020-07-27 14:50:00,197.27,197.36,196.96,196.96,2805.0,197.27,197.36,196.96,196.96,2805.0
2020-07-27 14:55:00,197.01,197.04,196.94,197.04,2441.0,197.01,197.04,196.94,197.04,2441.0
2020-07-27 15:00:00,197.09,198.09,197.04,197.71,4900.0,197.09,198.09,197.04,197.71,4900.0
2020-07-27 15:05:00,197.58,197.68,197.51,197.68,1608.0,197.58,197.68,197.51,197.68,1608.0
2020-07-27 15:10:00,197.7,197.72,197.31,197.41,2803.0,197.7,197.72,197.31,197.41,2803.0
2020-07-27 15:15:00,197.41,197.44,197.26,197.31,3948.0,197.41,197.44,197.26,197.31,3948.0
2020-07-27 15:20:00,197.34,197.75,197.34,197.56,3000.0,197.34,197.75,197.34,197.56,3000.0
2020-07-27 15:25:00,197.56,197.65,197.51,197.61,3248.0,197.56,197.65,197.51,197.61,3248.0
2020-07-27 15:30:00,197.58,197.69,197.03,197.05,6415.0,197.58,197.69,197.03,197.05,6415.0
2020-07-27 15:35:00,197.06,197.49,197.0,197.28,6571.0,197.06,197.49,197.0,197.28,6571.0
2020-07-27 15:40:00,197.33,197.43,197.22,197.23,5122.0,197.33,197.43,197.22,197.23,5122.0
2020-07-27 15:45:00,197.22,197.43,197.19,197.33,10055.0,197.22,197.43,197.19,197.33,10055.0
2020-07-27 15:50:00,197.22,197.46,197.11,197.11,15486.0,197.22,197.46,197.11,197.11,15486.0
2020-07-27 15:55:00,197.11,197.12,196.87,197.07,24649.0,197.11,197.12,196.87,197.07,24649.0
2020-07-28 09:30:00,196.65,196.65,194.68,195.49,5591.0,196.65,196.65,194.68,195.49,5591.0
2020-07-28 09:35:00,195.51,195.73,194.73,194.91,1617.0,195.51,195.73,194.73,194.91,1617.0
2020-07-28 09:40:00,195.19,195.77,195.19,195.43,1323.0,195.19,195.77,195.19,195.43,1323.0
2020-07-28 09:45:00,195.58,196.16,195.58,195.64,3400.0,195.58,196.16,195.58,195.64,3400.0
2020-07-28 09:50:00,195.7,195.89,195.09,195.09,900.0,195.7,195.89,195.09,195.09,900.0
2020-07-28 09:55:00,194.74,195.17,194.57,194.74,2200.0,194.74,195.17,194.57,194.74,2200.0
2020-07-28 10:00:00,194.58,194.94,194.36,194.94,1448.0,194.58,194.94,194.36,194.94,1448.0
2020-07-28 10:05:00,194.94,194.94,194.61,194.82,1900.0,194.94,194.94,194.61,194.82,1900.0
2020-07-28 10:10:00,194.93,195.14,194.75,194.91,2700.0,194.93,195.14,194.75,194.91,2700.0
2020-07-28 10:15:00,194.92,195.48,194.92,195.48,2121.0,194.92,195.48,194.92,195.48,2121.0
2020-07-28 10:20:00,195.62,196.02,195.62,195.8,2672.0,195.62,196.02,195.62,195.8,2672.0
2020-07-28 10:25:00,195.87,196.25,195.72,196.16,3376.0,195.87,196.25,195.72,196.16,3376.0
2020-07-28 10:30:00,196.34,196.43,195.87,195.87,1681.0,196.34,196.43,195.87,195.87,1681.0
2020-07-28 10:35:00,195.77,195.99,195.7,195.91,700.0,195.77,195.99,195.7,195.91,700.0
2020-07-28 10:40:00,196.39,196.51,196.29,196.29,1000.0,196.39,196.51,196.29,196.29,1000.0
2020-07-28 10:45:00,196.39,196.39,196.26,196.27,500.0,196.39,196.39,196.26,196.27,500.0
2020-07-28 10:50:00,196.28,196.29,195.72,195.92,2271.0,196.28,196.29,195.72,195.92,2271.0
2020-07-28 10:55:00,196.02,196.58,196.0,196.46,3220.0,196.02,196.58,196.0,196.46,3220.0
2020-07-28 11:00:00,196.59,196.6,196.09,196.28,3421.0,196.59,196.6,196.09,196.28,3421.0
2020-07-28 11:05:00,195.94,196.08,195.6,195.69,1916.0,195.94,196.08,195.6,195.69,1916.0
2020-07-28 11:10:00,195.75,196.0,195.21,196.0,3255.0,195.75,196.0,195.21,196.0,3255.0
2020-07-28 11:15:00,196.02,196.23,196.02,196.03,500.0,196.02,196.23,196.02,196.03,500.0
2020-07-28 11:20:00,196.06,196.21,195.92,196.2,1424.0,196.06,196.21,195.92,196.2,1424.0
2020-07-28 11:25:00,196.09,196.59,196.07,196.37,1860.0,196.09,196.59,196.07,196.37,1860.0
2020-07-28 11:30:00,196.41,196.6,196.39,196.57,2256.0,196.41,196.6,196.39,196.57,2256.0
2020-07-28 11:35:00,196.53,196.8,196.53,196.8,1400.0,196.53,196.8,196.53,196.8,1400.0
2020-07-28 11:40:00,196.73,196.96,196.73,196.75,800.0,196.73,196.96,196.73,196.75,800.0
2020-07-28 11:45:00,196.87,196.89,196.64,196.89,3138.0,196.87,196.89,196.64,196.89,3138.0
2020-07-28 11:50:00,196.92,197.01,196.53,196.57,2605.0,196.92,197.01,196.53,196.57,2605.0
2020-07-28 11:55:00,196.52,196.68,196.07,196.07,2100.0,196.52,196.68,196.07,196.07,2100.0
2020-07-28 12:00:00,196.1,196.12,196.0,196.0,1114.0,196.1,196.12,196.0,196.0,1114.0
2020-07-28 12:05:00,196.04,196.05,195.93,195.95,1200.0,196.04,196.05,195.93,195.95,1200.0
2020-07-28 12:10:00,196.29,196.46,196.0,196.02,7800.0,196.29,196.46,196.0,196.02,7800.0
2020-07-28 12:15:00,195.98,196.11,195.89,196.0,5665.0,195.98,196.11,195.89,196.0,5665.0
2020-07-28 12:20:00,195.94,196.39,195.87,196.39,4146.0,195.94,196.39,195.87,196.39,4146.0
2020-07-28 12:25:00,196.34,196.38,196.26,196.38,600.0,196.34,196.38,196.26,196.38,600.0
2020-07-28 12:30:00,196.53,196.71,196.45,196.71,900.0,196.53,196.71,196.45,196.71,900.0
2020-07-28 12:35:00,196.66,197.01,196.65,197.01,1000.0,196.66,197.01,196.65,197.01,1000.0
2020-07-28 12:40:00,196.99,197.11,196.91,197.05,3196.0,196.99,197.11,196.91,197.05,3196.0
2020-07-28 12:45:00,197.11,197.33,197.01,197.01,2900.0,197.11,197.33,197.01,197.01,2900.0
2020-07-28 12:50:00,197.04,197.12,196.96,196.97,2150.0,197.04,197.12,196.96,196.97,2150.0
2020-07-28 12:55:00,197.03,197.13,196.88,197.07,2850.0,197.03,197.13,196.88,197.07,2850.0
2020-07-28 13:00:00,197.19,197.23,196.99,197.06,1001.0,197.19,197.23,196.99,197.06,1001.0
2020-07-28 13:05:00,197.09,197.11,197.03,197.11,1139.0,197.09,197.11,197.03,197.11,1139.0
2020-07-28 13:10:00,197.11,197.2,196.98,196.98,1500.0,197.11,197.2,196.98,196.98,1500.0
2020-07-28 13:15:00,196.99,197.07,196.95,197.07,904.0,196.99,197.07,196.95,197.07,904.0
2020-07-28 13:20:00,197.08,197.57,197.08,197.57,1604.0,197.08,197.57,197.08,197.57,1604.0
2020-07-28 13:25:00,197.47,197.48,197.4,197.48,996.0,197.47,197.48,197.4,197.48,996.0
2020-07-28 13:30:00,197.49,197.79,197.46,197.79,2300.0,197.49,197.79,197.46,197.79,2300.0
2020-07-28 13:35:00,197.64,197.79,197.59,197.74,2677.0,197.64,197.79,197.59,197.74,2677.0
2020-07-28 13:40:00,197.72,197.72,197.45,197.45,1300.0,197.72,197.72,197.45,197.45,1300.0
2020-07-28 13:45:00,197.53,197.85,197.53,197.85,1007.0,197.53,197.85,197.53,197.85,1007.0
2020-07-28 13:50:00,197.82,197.87,197.55,197.55,1950.0,197.82,197.87,197.55,197.55,1950.0
2020-07-28 13:55:00,197.52,197.55,197.45,197.47,500.0,197.52,197.55,197.45,197.47,500.0
2020-07-28 14:00:00,197.41,197.44,197.06,197.12,1604.0,197.41,197.44,197.06,197.12,1604.0
2020-07-28 14:05:00,196.91,197.03,196.8,196.81,1200.0,196.91,197.03,196.8,196.81,1200.0
2020-07-28 14:10:00,196.91,197.0,196.85,196.91,1350.0,196.91,197.0,196.85,196.91,1350.0
2020-07-28 14:15:00,196.79,196.83,196.62,196.74,1100.0,196.79,196.83,196.62,196.74,1100.0
2020-07-28 14:20:00,196.77,196.97,196.75,196.97,2100.0,196.77,196.97,196.75,196.97,2100.0
2020-07-28 14:25:00,196.92,196.92,196.42,196.44,1920.0,196.92,196.92,196.42,196.44,1920.0
2020-07-28 14:30:00,196.48,196.48,196.31,196.32,800.0,196.48,196.48,196.31,196.32,800.0
2020-07-28 14:35:00,196.34,196.48,196.33,196.48,719.0,196.34,196.48,196.33,196.48,719.0
2020-07-28 14:40:00,196.56,196.6,196.5,196.5,600.0,196.56,196.6,196.5,196.5,600.0
2020-07-28 14:45:00,196.32,196.39,196.03,196.03,1100.0,196.32,196.39,196.03,196.03,1100.0
2020-07-28 14:50:00,196.1,196.28,196.07,196.25,2000.0,196.1,196.28,196.07,196.25,2000.0
2020-07-28 14:55:00,196.18,196.24,195.8,195.85,2524.0,196.18,196.24,195.8,195.85,2524.0
2020-07-28 15:00:00,195.86,195.86,195.46,195.53,2400.0,195.86,195.86,195.46,195.53,2400.0
2020-07-28 15:05:00,195.39,195.53,195.3,195.3,2200.0,195.39,195.53,195.3,195.3,2200.0
2020-07-28 15:10:00,195.41,195.51,195.2,195.2,1525.0,195.41,195.51,195.2,195.2,1525.0
2020-07-28 15:15:00,195.11,195.45,195.02,195.41,4378.0,195.11,195.45,195.02,195.41,4378.0
2020-07-28 15:20:00,195.37,195.54,195.26,195.26,2900.0,195.37,195.54,195.26,195.26,2900.0
2020-07-28 15:25:00,195.32,195.37,195.13,195.13,2929.0,195.32,195.37,195.13,195.13,2929.0
2020-07-28 15:30:00,195.23,195.49,194.97,194.97,4300.0,195.23,195.49,194.97,194.97,4300.0
2020-07-28 15:35:00,194.95,195.17,194.95,195.03,2547.0,194.95,195.17,194.95,195.03,2547.0
2020-07-28 15:40:00,195.08,195.22,195.02,195.19,4716.0,195.08,195.22,195.02,195.19,4716.0
2020-07-28 15:45:00,195.42,195.59,195.17,195.3,6668.0,195.42,195.59,195.17,195.3,6668.0
2020-07-28 15:50:00,195.29,195.29,194.69,194.81,10730.0,195.29,195.29,194.69,194.81,10730.0
2020-07-28 15:55:00,194.7,195.06,194.61,194.97,31329.0,194.7,195.06,194.61,194.97,31329.0
2020-07-29 09:30:00,195.92,196.97,195.92,196.97,6178.0,195.92,196.97,195.92,196.97,6178.0
2020-07-29 09:35:00,197.01,197.71,196.86,197.26,2750.0,197.01,197.71,196.86,197.26,2750.0
2020-07-29 09:40:00,197.05,197.67,197.04,197.25,3059.0,197.05,197.67,197.04,197.25,3059.0
2020-07-29 09:45:00,196.99,197.17,196.73,196.73,1900.0,196.99,197.17,196.73,196.73,1900.0
2020-07-29 09:50:00,196.82,196.82,196.51,196.68,1432.0,196.82,196.82,196.51,196.68,1432.0
2020-07-29 09:55:00,196.81,197.18,196.68,196.78,1906.0,196.81,197.18,196.68,196.78,1906.0
2020-07-29 10:00:00,196.86,198.24,196.66,198.24,5783.0,196.86,198.24,196.66,198.24,5783.0
2020-07-29 10:05:00,198.24,198.31,198.06,198.28,4797.0,198.24,198.31,198.06,198.28,4797.0
2020-07-29 10:10:00,198.27,198.27,197.78,197.78,2100.0,198.27,198.27,197.78,197.78,2100.0
2020-07-29 10:15:00,197.7,197.91,197.52,197.91,1416.0,197.7,197.91,197.52,197.91,1416.0
2020-07-29 10:20:00,198.2,198.27,197.91,197.95,1200.0,198.2,198.27,197.91,197.95,1200.0
2020-07-29 10:25:00,197.8,198.25,197.8,198.25,3105.0,197.8,198.25,197.8,198.25,3105.0
2020-07-29 10:30:00,198.33,198.7,198.29,198.65,3640.0,198.33,198.7,198.29,198.65,3640.0
2020-07-29 10:35:00,198.7,199.22,198.7,198.91,4671.0,198.7,199.22,198.7,198.91,4671.0
2020-07-29 10:40:00,198.9,198.95,198.68,198.68,1704.0,198.9,198.95,198.68,198.68,1704.0
2020-07-29 10:45:00,198.5,198.5,198.18,198.47,4888.0,198.5,198.5,198.18,198.47,4888.0
2020-07-29 10:50:00,198.39,198.5,198.3,198.32,1767.0,198.39,198.5,198.3,198.32,1767.0
2020-07-29 10:55:00,198.35,198.5,198.23,198.5,2308.0,198.35,198.5,198.23,198.5,2308.0
2020-07-29 11:00:00,198.61,198.68,198.35,198.42,859.0,198.61,198.68,198.35,198.42,859.0
2020-07-29 11:05:00,198.31,198.93,198.31,198.93,1100.0,198.31,198.93,198.31,198.93,1100.0
2020-07-29 11:10:00,198.76,198.93,198.66,198.66,1888.0,198.76,198.93,198.66,198.66,1888.0
2020-07-29 11:15:00,198.72,198.84,198.47,198.55,1142.0,198.72,198.84,198.47,198.55,1142.0
2020-07-29 11:20:00,198.55,198.62,198.45,198.55,9006.0,198.55,198.62,198.45,198.55,9006.0
2020-07-29 11:25:00,198.58,198.84,198.58,198.84,2400.0,198.58,198.84,198.58,198.84,2400.0
2020-07-29 11:30:00,198.84,198.85,198.06,198.09,2202.0,198.84,198.85,198.06,198.09,2202.0
2020-07-29 11:35:00,198.0,198.36,198.0,198.16,6920.0,198.0,198.36,198.0,198.16,6920.0
2020-07-29 11:40:00,198.38,198.4,198.38,198.4,423.0,198.38,198.4,198.38,198.4,423.0
2020-07-29 11:45:00,198.44,198.44,198.22,198.26,3731.0,198.44,198.44,198.22,198.26,3731.0
2020-07-29 11:50:00,198.36,198.36,198.24,198.27,2500.0,198.36,198.36,198.24,198.27,2500.0
2020-07-29 11:55:00,198.28,198.38,198.08,198.08,1700.0,198.28,198.38,198.08,198.08,1700.0
2020-07-29 12:00:00,197.96,197.96,197.42,197.48,1700.0,197.96,197.96,197.42,197.48,1700.0
2020-07-29 12:05:00,197.3,197.3,197.03,197.05,600.0,197.3,197.3,197.03,197.05,600.0
2020-07-29 12:10:00,197.28,197.29,197.28,197.29,200.0,197.28,197.29,197.28,197.29,200.0
2020-07-29 12:15:00,197.44,197.8,197.39,197.7,11726.0,197.44,197.8,197.39,197.7,11726.0
2020-07-29 12:20:00,197.83,198.16,197.83,198.13,997.0,197.83,198.16,197.83,198.13,997.0
2020-07-29 12:25:00,198.29,198.29,198.12,198.13,1781.0,198.29,198.29,198.12,198.13,1781.0
2020-07-29 12:30:00,198.27,198.45,198.08,198.43,3720.0,198.27,198.45,198.08,198.43,3720.0
2020-07-29 12:35:00,198.35,198.61,198.35,198.55,3458.0,198.35,198.61,198.35,198.55,3458.0
2020-07-29 12:40:00,198.53,198.53,198.3,198.38,8217.0,198.53,198.53,198.3,198.38,8217.0
2020-07-29 12:45:00,198.43,198.48,198.34,198.4,1872.0,198.43,198.48,198.34,198.4,1872.0
2020-07-29 12:50:00,198.56,198.57,198.37,198.37,1631.0,198.56,198.57,198.37,198.37,1631.0
2020-07-29 12:55:00,198.34,198.38,198.17,198.18,2299.0,198.34,198.38,198.17,198.18,2299.0
2020-07-29 13:00:00,198.23,198.33,197.94,197.94,2083.0,198.23,198.33,197.94,197.94,2083.0
2020-07-29 13:05:00,197.98,198.33,197.98,198.33,600.0,197.98,198.33,197.98,198.33,600.0
2020-07-29 13:10:00,198.47,198.61,198.46,198.52,2400.0,198.47,198.61,198.46,198.52,2400.0
2020-07-29 13:15:00,198.47,198.77,198.46,198.77,1200.0,198.47,198.77,198.46,198.77,1200.0
2020-07-29 13:20:00,198.77,198.83,198.69,198.69,800.0,198.77,198.83,198.69,198.69,800.0
2020-07-29 13:25:00,198.68,198.7,198.54,198.59,2271.0,198.68,198.7,198.54,198.59,2271.0
2020-07-29 13:30:00,198.54,198.54,198.44,198.53,1373.0,198.54,198.54,198.44,198.53,1373.0
2020-07-29 13:35:00,198.56,198.8,198.49,198.8,1800.0,198.56,198.8,198.49,198.8,1800.0
2020-07-29 13:40:00,198.7,198.77,198.61,198.66,700.0,198.7,198.77,198.61,198.66,700.0
2020-07-29 13:45:00,198.6,198.72,198.59,198.59,1593.0,198.6,198.72,198.59,198.59,1593.0
2020-07-29 13:50:00,198.66,198.7,198.66,198.7,205.0,198.66,198.7,198.66,198.7,205.0
2020-07-29 13:55:00,198.64,198.66,198.07,198.38,3894.0,198.64,198.66,198.07,198.38,3894.0
2020-07-29 14:00:00,198.28,198.46,198.08,198.08,3439.0,198.28,198.46,198.08,198.08,3439.0
2020-07-29 14:05:00,198.41,198.55,198.41,198.55,1237.0,198.41,198.55,198.41,198.55,1237.0
2020-07-29 14:10:00,198.78,198.98,198.77,198.94,1429.0,198.78,198.98,198.77,198.94,1429.0
2020-07-29 14:15:00,198.9,198.97,198.68,198.72,2100.0,198.9,198.97,198.68,198.72,2100.0
2020-07-29 14:20:00,198.68,198.87,198.55,198.77,2548.0,198.68,198.87,198.55,198.77,2548.0
2020-07-29 14:25:00,198.92,198.96,198.78,198.95,3005.0,198.92,198.96,198.78,198.95,3005.0
2020-07-29 14:30:00,199.01,199.48,199.01,199.46,4272.0,199.01,199.48,199.01,199.46,4272.0
2020-07-29 14:35:00,199.49,199.7,199.49,199.66,2400.0,199.49,199.7,199.49,199.66,2400.0
2020-07-29 14:40:00,199.56,199.85,199.51,199.84,4400.0,199.56,199.85,199.51,199.84,4400.0
2020-07-29 14:45:00,199.77,199.83,199.64,199.77,2244.0,199.77,199.83,199.64,199.77,2244.0
2020-07-29 14:50:00,199.74,199.75,199.3,199.41,2000.0,199.74,199.75,199.3,199.41,2000.0
2020-07-29 14:55:00,199.37,199.37,199.04,199.04,2704.0,199.37,199.37,199.04,199.04,2704.0
2020-07-29 15:00:00,199.0,199.06,198.26,198.26,3290.0,199.0,199.06,198.26,198.26,3290.0
2020-07-29 15:05:00,198.24,198.84,198.23,198.76,2697.0,198.24,198.84,198.23,198.76,2697.0
2020-07-29 15:10:00,198.89,199.05,198.8,198.87,4504.0,198.89,199.05,198.8,198.87,4504.0
2020-07-29 15:15:00,198.96,198.96,198.6,198.81,1900.0,198.96,198.96,198.6,198.81,1900.0
2020-07-29 15:20:00,198.78,199.16,198.77,198.95,5217.0,198.78,199.16,198.77,198.95,5217.0
2020-07-29 15:25:00,198.93,198.96,198.74,198.83,3040.0,198.93,198.96,198.74,198.83,3040.0
2020-07-29 15:30:00,198.8,199.05,198.67,198.88,3965.0,198.8,199.05,198.67,198.88,3965.0
2020-07-29 15:35:00,198.92,199.0,198.8,198.97,4904.0,198.92,199.0,198.8,198.97,4904.0
2020-07-29 15:40:00,198.87,198.95,198.61,198.64,4589.0,198.87,198.95,198.61,198.64,4589.0
2020-07-29 15:45:00,198.59,198.59,198.29,198.42,8200.0,198.59,198.59,198.29,198.42,8200.0
2020-07-29 15:50:00,198.38,198.38,198.01,198.07,9775.0,198.38,198.38,198.01,198.07,9775.0
2020-07-29 15:55:00,198.01,198.31,197.74,198.28,28861.0,198.01,198.31,197.74,198.28,28861.0
2020-07-30 09:30:00,195.43,196.14,194.41,195.91,11355.0,195.43,196.14,194.41,195.91,11355.0
2020-07-30 09:35:00,196.0,196.45,195.33,196.45,3200.0,196.0,196.45,195.33,196.45,3200.0
2020-07-30 09:40:00,196.13,196.99,196.13,196.83,3719.0,196.13,196.99,196.13,196.83,3719.0
2020-07-30 09:45:00,196.41,197.58,196.33,197.58,1502.0,196.41,197.58,196.33,197.58,1502.0
2020-07-30 09:50:00,196.85,197.63,196.29,196.52,2400.0,196.85,197.63,196.29,196.52,2400.0
2020-07-30 09:55:00,195.96,196.23,195.35,195.81,1300.0,195.96,196.23,195.35,195.81,1300.0
2020-07-30 10:00:00,195.87,195.9,195.28,195.65,3736.0,195.87,195.9,195.28,195.65,3736.0
2020-07-30 10:05:00,195.17,195.66,195.04,195.44,2639.0,195.17,195.66,195.04,195.44,2639.0
2020-07-30 10:10:00,195.4,195.4,195.0,195.15,1357.0,195.4,195.4,195.0,195.15,1357.0
2020-07-30 10:15:00,194.77,195.32,194.37,194.42,2487.0,194.77,195.32,194.37,194.42,2487.0
2020-07-30 10:20:00,194.28,194.78,193.9,194.31,1400.0,194.28,194.78,193.9,194.31,1400.0
2020-07-30 10:25:00,194.5,195.3,194.5,195.3,500.0,194.5,195.3,194.5,195.3,500.0
2020-07-30 10:30:00,195.17,195.74,195.17,195.74,900.0,195.17,195.74,195.17,195.74,900.0
2020-07-30 10:35:00,195.93,196.65,195.89,196.65,1578.0,195.93,196.65,195.89,196.65,1578.0
2020-07-30 10:40:00,196.66,196.66,196.02,196.12,900.0,196.66,196.66,196.02,196.12,900.0
2020-07-30 10:45:00,195.93,196.48,195.92,195.98,2830.0,195.93,196.48,195.92,195.98,2830.0
2020-07-30 10:50:00,195.88,196.01,195.34,196.01,4297.0,195.88,196.01,195.34,196.01,4297.0
2020-07-30 10:55:00,196.03,196.48,195.98,196.48,1100.0,196.03,196.48,195.98,196.48,1100.0
2020-07-30 11:00:00,196.39,196.97,196.38,196.75,2000.0,196.39,196.97,196.38,196.75,2000.0
2020-07-30 11:05:00,196.79,196.85,196.66,196.73,2201.0,196.79,196.85,196.66,196.73,2201.0
2020-07-30 11:10:00,196.74,196.91,196.51,196.56,3292.0,196.74,196.91,196.51,196.56,3292.0
2020-07-30 11:15:00,196.48,197.24,196.47,197.22,2263.0,196.48,197.24,196.47,197.22,2263.0
2020-07-30 11:20:00,197.28,197.65,197.28,197.53,1800.0,197.28,197.65,197.28,197.53,1800.0
2020-07-30 11:25:00,197.35,197.54,197.21,197.4,1017.0,197.35,197.54,197.21,197.4,1017.0
2020-07-30 11:30:00,197.42,198.38,197.42,198.21,2641.0,197.42,198.38,197.42,198.21,2641.0
2020-07-30 11:35:00,198.33,198.48,198.09,198.25,2022.0,198.33,198.48,198.09,198.25,2022.0
2020-07-30 11:40:00,197.99,198.46,197.99,198.43,902.0,197.99,198.46,197.99,198.43,902.0
2020-07-30 11:45:00,198.36,198.65,198.36,198.65,1853.0,198.36,198.65,198.36,198.65,1853.0
2020-07-30 11:50:00,198.76,198.76,198.44,198.44,600.0,198.76,198.76,198.44,198.44,600.0
2020-07-30 11:55:00,198.53,198.78,198.44,198.45,800.0,198.53,198.78,198.44,198.45,800.0
2020-07-30 12:00:00,198.46,199.09,198.46,198.95,1992.0,198.46,199.09,198.46,198.95,1992.0
2020-07-30 12:05:00,198.72,198.9,198.49,198.49,7855.0,198.72,198.9,198.49,198.49,7855.0
2020-07-30 12:10:00,198.33,198.95,198.16,198.87,3000.0,198.33,198.95,198.16,198.87,3000.0
2020-07-30 12:15:00,198.95,199.67,198.95,199.47,2800.0,198.95,199.67,198.95,199.47,2800.0
2020-07-30 12:20:00,199.49,199.6,199.19,199.6,2496.0,199.49,199.6,199.19,199.6,2496.0
2020-07-30 12:25:00,199.74,199.74,199.12,199.14,3900.0,199.74,199.74,199.12,199.14,3900.0
2020-07-30 12:30:00,199.1,199.33,199.04,199.07,2700.0,199.1,199.33,199.04,199.07,2700.0
2020-07-30 12:35:00,199.02,199.08,198.78,198.86,1000.0,199.02,199.08,198.78,198.86,1000.0
2020-07-30 12:40:00,198.87,199.28,198.87,199.14,1202.0,198.87,199.28,198.87,199.14,1202.0
2020-07-30 12:45:00,199.14,199.36,198.96,199.35,1519.0,199.14,199.36,198.96,199.35,1519.0
2020-07-30 12:50:00,199.41,199.49,199.12,199.28,1286.0,199.41,199.49,199.12,199.28,1286.0
2020-07-30 12:55:00,199.34,199.34,199.08,199.18,760.0,199.34,199.34,199.08,199.18,760.0
2020-07-30 13:00:00,199.22,199.38,199.08,199.18,1000.0,199.22,199.38,199.08,199.18,1000.0
2020-07-30 13:05:00,199.22,199.3,199.22,199.3,500.0,199.22,199.3,199.22,199.3,500.0
2020-07-30 13:10:00,199.4,199.68,199.4,199.68,1700.0,199.4,199.68,199.4,199.68,1700.0
2020-07-30 13:15:00,199.92,200.02,199.71,200.02,3987.0,199.92,200.02,199.71,200.02,3987.0
2020-07-30 13:20:00,200.0,200.05,199.78,199.93,3815.0,200.0,200.05,199.78,199.93,3815.0
2020-07-30 13:25:00,199.86,199.93,199.6,199.6,1613.0,199.86,199.93,199.6,199.6,1613.0
2020-07-30 13:30:00,199.5,199.54,199.09,199.15,2059.0,199.5,199.54,199.09,199.15,2059.0
2020-07-30 13:35:00,199.3,199.3,199.2,199.2,500.0,199.3,199.3,199.2,199.2,500.0
2020-07-30 13:40:00,199.45,199.5,199.45,199.5,200.0,199.45,199.5,199.45,199.5,200.0
2020-07-30 13:45:00,199.33,199.4,199.22,199.4,800.0,199.33,199.4,199.22,199.4,800.0
2020-07-30 13:50:00,199.35,199.78,199.35,199.78,1350.0,199.35,199.78,199.35,199.78,1350.0
2020-07-30 13:55:00,199.68,199.87,199.68,199.87,900.0,199.68,199.87,199.68,199.87,900.0
2020-07-30 14:00:00,199.77,199.8,199.65,199.69,1100.0,199.77,199.8,199.65,199.69,1100.0
2020-07-30 14:05:00,199.76,199.86,199.68,199.86,1241.0,199.76,199.86,199.68,199.86,1241.0
2020-07-30 14:10:00,199.62,199.84,199.58,199.72,1295.0,199.62,199.84,199.58,199.72,1295.0
2020-07-30 14:15:00,199.61,199.68,199.49,199.56,1250.0,199.61,199.68,199.49,199.56,1250.0
2020-07-30 14:20:00,199.42,199.63,199.23,199.63,2400.0,199.42,199.63,199.23,199.63,2400.0
2020-07-30 14:25:00,199.69,199.75,199.45,199.45,1600.0,199.69,199.75,199.45,199.45,1600.0
2020-07-30 14:30:00,199.66,199.66,199.66,199.66,100.0,199.66,199.66,199.66,199.66,100.0
2020-07-30 14:35:00,199.58,199.89,199.58,199.89,600.0,199.58,199.89,199.58,199.89,600.0
2020-07-30 14:40:00,199.91,199.99,199.76,199.76,1400.0,199.91,199.99,199.76,199.76,1400.0
2020-07-30 14:45:00,199.94,200.11,199.85,200.11,925.0,199.94,200.11,199.85,200.11,925.0
2020-07-30 14:50:00,199.86,199.86,199.78,199.79,800.0,199.86,199.86,199.78,199.79,800.0
2020-07-30 14:55:00,199.75,199.76,199.64,199.7,500.0,199.75,199.76,199.64,199.7,500.0
2020-07-30 15:00:00,199.78,199.98,199.75,199.87,2432.0,199.78,199.98,199.75,199.87,2432.0
2020-07-30 15:05:00,199.5,199.5,199.25,199.25,1300.0,199.5,199.5,199.25,199.25,1300.0
2020-07-30 15:10:00,199.43,199.68,199.25,199.68,2245.0,199.43,199.68,199.25,199.68,2245.0
2020-07-30 15:15:00,199.71,200.08,199.46,199.87,5251.0,199.71,200.08,199.46,199.87,5251.0
2020-07-30 15:20:00,199.94,200.08,199.81,199.91,3966.0,199.94,200.08,199.81,199.91,3966.0
2020-07-30 15:25:00,199.91,200.02,199.79,199.96,3000.0,199.91,200.02,199.79,199.96,3000.0
2020-07-30 15:30:00,199.8,200.01,199.8,199.82,1500.0,199.8,200.01,199.8,199.82,1500.0
2020-07-30 15:35:00,199.61,199.77,199.52,199.56,1700.0,199.61,199.77,199.52,199.56,1700.0
2020-07-30 15:40:00,199.54,199.65,199.27,199.45,3503.0,199.54,199.65,199.27,199.45,3503.0
2020-07-30 15:45:00,199.37,199.5,199.31,199.43,3926.0,199.37,199.5,199.31,199.43,3926.0
2020-07-30 15:50:00,199.44,199.75,199.19,199.21,8545.0,199.44,199.75,199.19,199.21,8545.0
2020-07-30 15:55:00,199.18,199.43,199.18,199.41,18952.0,199.18,199.43,199.18,199.41,18952.0
2020-07-31 09:30:00,200.6,200.6,197.81,197.81,21985.0,200.6,200.6,197.81,197.81,21985.0
2020-07-31 09:35:00,197.94,197.94,196.53,196.53,3845.0,197.94,197.94,196.53,196.53,3845.0
2020-07-31 09:40:00,196.9,197.95,196.55,197.9,800.0,196.9,197.95,196.55,197.9,800.0
2020-07-31 09:45:00,197.64,198.48,197.64,198.34,4663.0,197.64,198.48,197.64,198.34,4663.0
2020-07-31 09:50:00,197.99,198.5,197.94,198.24,7103.0,197.99,198.5,197.94,198.24,7103.0
2020-07-31 09:55:00,198.2,198.88,197.98,198.13,35074.0,198.2,198.88,197.98,198.13,35074.0
2020-07-31 10:00:00,198.07,198.52,197.29,197.7,39700.0,198.07,198.52,197.29,197.7,39700.0
2020-07-31 10:05:00,197.95,198.01,197.1,197.11,6827.0,197.95,198.01,197.1,197.11,6827.0
2020-07-31 10:10:00,197.13,197.15,196.68,196.85,9219.0,197.13,197.15,196.68,196.85,9219.0
2020-07-31 10:15:00,196.59,196.76,195.59,195.8,9812.0,196.59,196.76,195.59,195.8,9812.0
2020-07-31 10:20:00,195.8,196.41,195.61,196.34,24990.0,195.8,196.41,195.61,196.34,24990.0
2020-07-31 10:25:00,196.32,196.32,194.93,195.77,60070.0,196.32,196.32,194.93,195.77,60070.0
2020-07-31 10:30:00,195.71,195.9,195.35,195.47,12910.0,195.71,195.9,195.35,195.47,12910.0
2020-07-31 10:35:00,195.72,196.6,195.48,196.6,3246.0,195.72,196.6,195.48,196.6,3246.0
2020-07-31 10:40:00,196.36,196.52,195.74,196.15,5292.0,196.36,196.52,195.74,196.15,5292.0
2020-07-31 10:45:00,195.88,196.37,195.51,196.37,1660.0,195.88,196.37,195.51,196.37,1660.0
2020-07-31 10:50:00,196.09,196.11,195.68,196.11,2217.0,196.09,196.11,195.68,196.11,2217.0
2020-07-31 10:55:00,196.11,196.37,195.9,196.37,1683.0,196.11,196.37,195.9,196.37,1683.0
2020-07-31 11:00:00,196.42,196.69,196.42,196.63,3328.0,196.42,196.69,196.42,196.63,3328.0
2020-07-31 11:05:00,196.76,197.54,196.75,197.16,4728.0,196.76,197.54,196.75,197.16,4728.0
2020-07-31 11:10:00,197.08,197.58,196.95,197.37,5300.0,197.08,197.58,196.95,197.37,5300.0
2020-07-31 11:15:00,197.31,197.98,197.22,197.71,2486.0,197.31,197.98,197.22,197.71,2486.0
2020-07-31 11:20:00,197.74,197.74,197.37,197.63,2226.0,197.74,197.74,197.37,197.63,2226.0
2020-07-31 11:25:00,197.67,197.67,197.17,197.17,2148.0,197.67,197.67,197.17,197.17,2148.0
2020-07-31 11:30:00,197.34,197.84,197.34,197.71,3580.0,197.34,197.84,197.34,197.71,3580.0
2020-07-31 11:35:00,197.45,197.66,197.04,197.43,2900.0,197.45,197.66,197.04,197.43,2900.0
2020-07-31 11:40:00,197.4,197.5,197.14,197.15,2610.0,197.4,197.5,197.14,197.15,2610.0
2020-07-31 11:45:00,197.08,197.6,197.08,197.33,3900.0,197.08,197.6,197.08,197.33,3900.0
2020-07-31 11:50:00,197.39,197.39,197.12,197.12,3500.0,197.39,197.39,197.12,197.12,3500.0
2020-07-31 11:55:00,197.22,197.22,196.54,196.75,3800.0,197.22,197.22,196.54,196.75,3800.0
2020-07-31 12:00:00,196.78,197.0,196.23,196.41,4112.0,196.78,197.0,196.23,196.41,4112.0
2020-07-31 12:05:00,196.56,196.71,196.16,196.16,2845.0,196.56,196.71,196.16,196.16,2845.0
2020-07-31 12:10:00,196.21,196.46,196.09,196.27,1528.0,196.21,196.46,196.09,196.27,1528.0
2020-07-31 12:15:00,196.18,196.31,195.81,196.06,2300.0,196.18,196.31,195.81,196.06,2300.0
2020-07-31 12:20:00,196.12,196.24,195.89,196.14,2249.0,196.12,196.24,195.89,196.14,2249.0
2020-07-31 12:25:00,196.13,196.32,196.02,196.19,2900.0,196.13,196.32,196.02,196.19,2900.0
2020-07-31 12:30:00,196.08,196.09,195.36,195.36,3002.0,196.08,196.09,195.36,195.36,3002.0
2020-07-31 12:35:00,195.44,195.44,194.98,195.09,3680.0,195.44,195.44,194.98,195.09,3680.0
2020-07-31 12:40:00,195.43,195.89,195.43,195.89,1600.0,195.43,195.89,195.43,195.89,1600.0
2020-07-31 12:45:00,195.83,195.85,195.65,195.67,1500.0,195.83,195.85,195.65,195.67,1500.0
2020-07-31 12:50:00,195.82,195.82,195.3,195.33,2200.0,195.82,195.82,195.3,195.33,2200.0
2020-07-31 12:55:00,195.26,195.49,195.08,195.34,4000.0,195.26,195.49,195.08,195.34,4000.0
2020-07-31 13:00:00,195.36,195.84,195.35,195.84,1700.0,195.36,195.84,195.35,195.84,1700.0
2020-07-31 13:05:00,196.02,196.17,195.94,195.94,2365.0,196.02,196.17,195.94,195.94,2365.0
2020-07-31 13:10:00,196.03,196.06,195.79,195.9,2500.0,196.03,196.06,195.79,195.9,2500.0
2020-07-31 13:15:00,195.92,195.92,195.43,195.58,1400.0,195.92,195.92,195.43,195.58,1400.0
2020-07-31 13:20:00,195.81,196.5,195.81,196.5,1200.0,195.81,196.5,195.81,196.5,1200.0
2020-07-31 13:25:00,196.51,196.66,196.21,196.62,4726.0,196.51,196.66,196.21,196.62,4726.0
2020-07-31 13:30:00,196.38,196.62,196.22,196.22,2000.0,196.38,196.62,196.22,196.22,2000.0
2020-07-31 13:35:00,196.22,196.3,196.1,196.3,3156.0,196.22,196.3,196.1,196.3,3156.0
2020-07-31 13:40:00,196.25,196.52,196.22,196.49,1400.0,196.25,196.52,196.22,196.49,1400.0
2020-07-31 13:45:00,196.55,196.77,196.35,196.75,5400.0,196.55,196.77,196.35,196.75,5400.0
2020-07-31 13:50:00,196.79,196.89,196.48,196.67,2921.0,196.79,196.89,196.48,196.67,2921.0
2020-07-31 13:55:00,196.67,196.72,195.87,195.92,5700.0,196.67,196.72,195.87,195.92,5700.0
2020-07-31 14:00:00,195.82,196.07,195.82,195.9,2841.0,195.82,196.07,195.82,195.9,2841.0
2020-07-31 14:05:00,195.87,195.97,195.37,195.38,2218.0,195.87,195.97,195.37,195.38,2218.0
2020-07-31 14:10:00,195.35,195.44,195.21,195.26,2752.0,195.35,195.44,195.21,195.26,2752.0
2020-07-31 14:15:00,195.31,195.57,195.2,195.27,1800.0,195.31,195.57,195.2,195.27,1800.0
2020-07-31 14:20:00,195.32,195.48,195.32,195.44,4000.0,195.32,195.48,195.32,195.44,4000.0
2020-07-31 14:25:00,195.36,195.57,195.35,195.48,2800.0,195.36,195.57,195.35,195.48,2800.0
2020-07-31 14:30:00,195.43,195.67,195.43,195.63,4104.0,195.43,195.67,195.43,195.63,4104.0
2020-07-31 14:35:00,195.58,195.74,195.51,195.68,5000.0,195.58,195.74,195.51,195.68,5000.0
2020-07-31 14:40:00,195.59,196.02,195.47,195.96,8892.0,195.59,196.02,195.47,195.96,8892.0
2020-07-31 14:45:00,196.07,196.38,196.0,196.13,7935.0,196.07,196.38,196.0,196.13,7935.0
2020-07-31 14:50:00,196.23,196.48,196.23,196.39,5889.0,196.23,196.48,196.23,196.39,5889.0
2020-07-31 14:55:00,196.39,196.67,196.38,196.54,5532.0,196.39,196.67,196.38,196.54,5532.0
2020-07-31 15:00:00,196.57,196.81,196.33,196.77,10801.0,196.57,196.81,196.33,196.77,10801.0
2020-07-31 15:05:00,196.81,196.98,196.73,196.81,11893.0,196.81,196.98,196.73,196.81,11893.0
2020-07-31 15:10:00,196.77,197.0,196.48,197.0,4678.0,196.77,197.0,196.48,197.0,4678.0
2020-07-31 15:15:00,197.21,197.31,196.86,197.19,6700.0,197.21,197.31,196.86,197.19,6700.0
2020-07-31 15:20:00,197.29,197.62,197.29,197.57,4300.0,197.29,197.62,197.29,197.57,4300.0
2020-07-31 15:25:00,197.49,197.79,197.4,197.56,6507.0,197.49,197.79,197.4,197.56,6507.0
2020-07-31 15:30:00,197.56,197.89,197.56,197.66,4481.0,197.56,197.89,197.56,197.66,4481.0
2020-07-31 15:35:00,197.68,197.86,197.55,197.55,5135.0,197.68,197.86,197.55,197.55,5135.0
2020-07-31 15:40:00,197.57,197.89,197.57,197.75,4722.0,197.57,197.89,197.57,197.75,4722.0
2020-07-31 15:45:00,197.76,198.34,197.75,198.26,6959.0,197.76,198.34,197.75,198.26,6959.0
2020-07-31 15:50:00,198.17,198.86,198.12,198.75,24115.0,198.17,198.86,198.12,198.75,24115.0
2020-07-31 15:55:00,198.82,199.3,198.68,199.2,43746.0,198.82,199.3,198.68,199.2,43746.0
2020-08-03 09:30:00,200.74,202.0,200.02,201.59,17295.0,200.74,202.0,200.02,201.59,17295.0
2020-08-03 09:35:00,201.49,201.75,200.7,201.02,12483.0,201.49,201.75,200.7,201.02,12483.0
2020-08-03 09:40:00,200.84,201.43,200.82,201.43,6800.0,200.84,201.43,200.82,201.43,6800.0
2020-08-03 09:45:00,201.94,202.13,201.55,201.55,3267.0,201.94,202.13,201.55,201.55,3267.0
2020-08-03 09:50:00,201.46,202.12,201.46,201.73,5571.0,201.46,202.12,201.46,201.73,5571.0
2020-08-03 09:55:00,201.75,202.23,201.55,201.83,3700.0,201.75,202.23,201.55,201.83,3700.0
2020-08-03 10:00:00,201.91,202.48,201.91,202.19,2550.0,201.91,202.48,201.91,202.19,2550.0
2020-08-03 10:05:00,201.98,201.98,201.6,201.66,3419.0,201.98,201.98,201.6,201.66,3419.0
2020-08-03 10:10:00,201.6,201.83,201.36,201.63,2716.0,201.6,201.83,201.36,201.63,2716.0
2020-08-03 10:15:00,201.75,202.33,201.61,202.33,2500.0,201.75,202.33,201.61,202.33,2500.0
2020-08-03 10:20:00,202.21,202.32,201.91,202.2,2920.0,202.21,202.32,201.91,202.2,2920.0
2020-08-03 10:25:00,202.08,202.68,202.08,202.5,5063.0,202.08,202.68,202.08,202.5,5063.0
2020-08-03 10:30:00,202.69,203.0,202.69,202.76,1112.0,202.69,203.0,202.69,202.76,1112.0
2020-08-03 10:35:00,202.78,203.14,202.63,203.14,6338.0,202.78,203.14,202.63,203.14,6338.0
2020-08-03 10:40:00,203.18,203.18,202.63,202.63,1931.0,203.18,203.18,202.63,202.63,1931.0
2020-08-03 10:45:00,202.7,202.7,202.17,202.37,3774.0,202.7,202.7,202.17,202.37,3774.0
2020-08-03 10:50:00,202.69,202.69,202.34,202.47,1152.0,202.69,202.69,202.34,202.47,1152.0
2020-08-03 10:55:00,202.62,202.84,202.62,202.66,2506.0,202.62,202.84,202.62,202.66,2506.0
2020-08-03 11:00:00,202.84,203.17,202.81,202.94,4904.0,202.84,203.17,202.81,202.94,4904.0
2020-08-03 11:05:00,202.95,203.07,202.74,203.07,3300.0,202.95,203.07,202.74,203.07,3300.0
2020-08-03 11:10:00,203.11,203.15,202.86,202.95,2300.0,203.11,203.15,202.86,202.95,2300.0
2020-08-03 11:15:00,202.91,203.09,202.75,203.03,3492.0,202.91,203.09,202.75,203.03,3492.0
2020-08-03 11:20:00,203.14,203.14,202.86,202.86,1613.0,203.14,203.14,202.86,202.86,1613.0
2020-08-03 11:25:00,202.98,202.99,202.83,202.93,2707.0,202.98,202.99,202.83,202.93,2707.0
2020-08-03 11:30:00,203.05,203.16,203.01,203.01,2600.0,203.05,203.16,203.01,203.01,2600.0
2020-08-03 11:35:00,203.08,203.19,202.83,203.02,8400.0,203.08,203.19,202.83,203.02,8400.0
2020-08-03 11:40:00,203.1,203.19,202.92,203.03,7200.0,203.1,203.19,202.92,203.03,7200.0
2020-08-03 11:45:00,203.02,203.15,202.97,203.01,3678.0,203.02,203.15,202.97,203.01,3678.0
2020-08-03 11:50:00,203.05,203.06,203.05,203.06,312.0,203.05,203.06,203.05,203.06,312.0
2020-08-03 11:55:00,202.95,203.08,202.91,202.99,1325.0,202.95,203.08,202.91,202.99,1325.0
2020-08-03 12:00:00,202.96,203.02,202.76,202.76,2321.0,202.96,203.02,202.76,202.76,2321.0
2020-08-03 12:05:00,202.96,203.03,202.66,202.76,1700.0,202.96,203.03,202.66,202.76,1700.0
2020-08-03 12:10:00,202.78,203.08,202.66,203.08,2400.0,202.78,203.08,202.66,203.08,2400.0
2020-08-03 12:15:00,203.02,203.11,202.99,202.99,3009.0,203.02,203.11,202.99,202.99,3009.0
2020-08-03 12:20:00,202.92,203.12,202.92,203.01,1422.0,202.92,203.12,202.92,203.01,1422.0
2020-08-03 12:25:00,202.98,203.11,202.95,202.97,2059.0,202.98,203.11,202.95,202.97,2059.0
2020-08-03 12:30:00,203.05,203.05,202.92,202.93,400.0,203.05,203.05,202.92,202.93,400.0
2020-08-03 12:35:00,202.96,203.06,202.94,203.05,800.0,202.96,203.06,202.94,203.05,800.0
2020-08-03 12:40:00,203.16,203.22,203.04,203.15,1320.0,203.16,203.22,203.04,203.15,1320.0
2020-08-03 12:45:00,203.1,203.13,203.0,203.13,2410.0,203.1,203.13,203.0,203.13,2410.0
2020-08-03 12:50:00,203.12,203.12,202.93,202.94,978.0,203.12,203.12,202.93,202.94,978.0
2020-08-03 12:55:00,203.04,203.52,203.04,203.51,1800.0,203.04,203.52,203.04,203.51,1800.0
2020-08-03 13:00:00,203.49,203.69,203.4,203.56,2846.0,203.49,203.69,203.4,203.56,2846.0
2020-08-03 13:05:00,203.68,203.83,203.65,203.83,767.0,203.68,203.83,203.65,203.83,767.0
2020-08-03 13:10:00,203.74,204.05,203.74,203.86,2871.0,203.74,204.05,203.74,203.86,2871.0
2020-08-03 13:15:00,203.81,203.88,203.81,203.83,1960.0,203.81,203.88,203.81,203.83,1960.0
2020-08-03 13:20:00,203.87,203.91,203.82,203.89,1000.0,203.87,203.91,203.82,203.89,1000.0
2020-08-03 13:25:00,204.07,204.07,203.72,203.72,2500.0,204.07,204.07,203.72,203.72,2500.0
2020-08-03 13:30:00,203.71,203.8,203.67,203.8,600.0,203.71,203.8,203.67,203.8,600.0
2020-08-03 13:35:00,203.78,203.82,203.72,203.72,1000.0,203.78,203.82,203.72,203.72,1000.0
2020-08-03 13:40:00,203.79,203.79,203.43,203.45,2800.0,203.79,203.79,203.43,203.45,2800.0
2020-08-03 13:45:00,203.57,203.79,203.52,203.78,1500.0,203.57,203.79,203.52,203.78,1500.0
2020-08-03 13:50:00,203.78,203.82,203.59,203.67,3356.0,203.78,203.82,203.59,203.67,3356.0
2020-08-03 13:55:00,203.77,203.78,203.59,203.66,2714.0,203.77,203.78,203.59,203.66,2714.0
2020-08-03 14:00:00,203.66,203.72,203.48,203.71,2507.0,203.66,203.72,203.48,203.71,2507.0
2020-08-03 14:05:00,203.68,203.68,203.33,203.33,1409.0,203.68,203.68,203.33,203.33,1409.0
2020-08-03 14:10:00,203.44,203.86,203.4,203.83,1430.0,203.44,203.86,203.4,203.83,1430.0
2020-08-03 14:15:00,203.67,203.78,203.58,203.72,2917.0,203.67,203.78,203.58,203.72,2917.0
2020-08-03 14:20:00,203.68,203.68,203.47,203.6,755.0,203.68,203.68,203.47,203.6,755.0
2020-08-03 14:25:00,203.56,203.88,203.56,203.88,2407.0,203.56,203.88,203.56,203.88,2407.0
2020-08-03 14:30:00,204.01,204.11,203.98,203.99,1400.0,204.01,204.11,203.98,203.99,1400.0
2020-08-03 14:35:00,203.9,203.92,203.73,203.88,1555.0,203.9,203.92,203.73,203.88,1555.0
2020-08-03 14:40:00,203.96,204.08,203.78,203.85,3900.0,203.96,204.08,203.78,203.85,3900.0
2020-08-03 14:45:00,203.84,203.91,203.8,203.83,937.0,203.84,203.91,203.8,203.83,937.0
2020-08-03 14:50:00,203.77,203.83,203.75,203.82,1000.0,203.77,203.83,203.75,203.82,1000.0
2020-08-03 14:55:00,203.7,203.78,203.66,203.67,1273.0,203.7,203.78,203.66,203.67,1273.0
2020-08-03 15:00:00,203.63,203.71,203.34,203.46,1495.0,203.63,203.71,203.34,203.46,1495.0
2020-08-03 15:05:00,203.44,203.44,203.13,203.13,3575.0,203.44,203.44,203.13,203.13,3575.0
2020-08-03 15:10:00,203.18,203.18,202.65,202.81,2371.0,203.18,203.18,202.65,202.81,2371.0
2020-08-03 15:15:00,202.69,202.69,202.4,202.46,1600.0,202.69,202.69,202.4,202.46,1600.0
2020-08-03 15:20:00,202.33,202.73,202.24,202.63,3100.0,202.33,202.73,202.24,202.63,3100.0
2020-08-03 15:25:00,202.64,202.76,202.62,202.76,1200.0,202.64,202.76,202.62,202.76,1200.0
2020-08-03 15:30:00,202.71,202.78,202.29,202.3,2156.0,202.71,202.78,202.29,202.3,2156.0
2020-08-03 15:35:00,202.45,202.9,202.38,202.9,4419.0,202.45,202.9,202.38,202.9,4419.0
2020-08-03 15:40:00,202.8,203.11,202.8,202.98,4256.0,202.8,203.11,202.8,202.98,4256.0
2020-08-03 15:45:00,203.1,203.12,202.94,203.08,4269.0,203.1,203.12,202.94,203.08,4269.0
2020-08-03 15:50:00,202.95,203.09,202.77,203.08,8554.0,202.95,203.09,202.77,203.08,8554.0
2020-08-03 15:55:00,203.13,203.16,202.68,202.76,14430.0,203.13,203.16,202.68,202.76,14430.0
2020-08-04 09:30:00,201.08,202.8,201.08,202.08,15338.0,201.08,202.8,201.08,202.08,15338.0
2020-08-04 09:35:00,201.72,201.9,200.03,200.03,13941.0,201.72,201.9,200.03,200.03,13941.0
2020-08-04 09:40:00,200.47,201.48,200.47,201.25,7415.0,200.47,201.48,200.47,201.25,7415.0
2020-08-04 09:45:00,201.19,201.71,201.05,201.71,1800.0,201.19,201.71,201.05,201.71,1800.0
2020-08-04 09:50:00,201.33,201.73,201.22,201.22,1893.0,201.33,201.73,201.22,201.22,1893.0
2020-08-04 09:55:00,201.37,201.74,201.3,201.44,8044.0,201.37,201.74,201.3,201.44,8044.0
2020-08-04 10:00:00,201.67,201.88,201.01,201.88,10704.0,201.67,201.88,201.01,201.88,10704.0
2020-08-04 10:05:00,201.89,202.34,201.88,202.34,2649.0,201.89,202.34,201.88,202.34,2649.0
2020-08-04 10:10:00,202.34,202.35,201.45,201.45,2992.0,202.34,202.35,201.45,201.45,2992.0
2020-08-04 10:15:00,201.45,201.45,200.33,200.76,2615.0,201.45,201.45,200.33,200.76,2615.0
2020-08-04 10:20:00,200.81,200.87,200.03,200.12,8824.0,200.81,200.87,200.03,200.12,8824.0
2020-08-04 10:25:00,200.24,200.37,200.14,200.3,2343.0,200.24,200.37,200.14,200.3,2343.0
2020-08-04 10:30:00,200.43,200.96,200.38,200.89,3147.0,200.43,200.96,200.38,200.89,3147.0
2020-08-04 10:35:00,200.6,200.98,200.6,200.89,1987.0,200.6,200.98,200.6,200.89,1987.0
2020-08-04 10:40:00,200.75,201.0,200.63,200.8,2329.0,200.75,201.0,200.63,200.8,2329.0
2020-08-04 10:45:00,200.84,201.24,200.84,201.1,2400.0,200.84,201.24,200.84,201.1,2400.0
2020-08-04 10:50:00,200.89,201.4,200.82,201.23,1904.0,200.89,201.4,200.82,201.23,1904.0
2020-08-04 10:55:00,201.09,201.27,200.91,200.93,3250.0,201.09,201.27,200.91,200.93,3250.0
2020-08-04 11:00:00,200.78,201.01,200.5,200.95,2044.0,200.78,201.01,200.5,200.95,2044.0
2020-08-04 11:05:00,200.81,201.03,200.7,201.02,8523.0,200.81,201.03,200.7,201.02,8523.0
2020-08-04 11:10:00,201.17,201.38,201.17,201.31,1044.0,201.17,201.38,201.17,201.31,1044.0
2020-08-04 11:15:00,201.17,201.26,201.0,201.26,1190.0,201.17,201.26,201.0,201.26,1190.0
2020-08-04 11:20:00,201.43,201.43,200.67,200.83,3659.0,201.43,201.43,200.67,200.83,3659.0
2020-08-04 11:25:00,200.91,201.19,200.82,201.08,9777.0,200.91,201.19,200.82,201.08,9777.0
2020-08-04 11:30:00,201.09,201.36,201.02,201.21,6210.0,201.09,201.36,201.02,201.21,6210.0
2020-08-04 11:35:00,201.27,201.37,201.0,201.0,1137.0,201.27,201.37,201.0,201.0,1137.0
2020-08-04 11:40:00,200.95,201.21,200.95,201.07,4977.0,200.95,201.21,200.95,201.07,4977.0
2020-08-04 11:45:00,201.13,201.14,200.82,200.94,4304.0,201.13,201.14,200.82,200.94,4304.0
2020-08-04 11:50:00,200.93,200.98,200.83,200.83,2012.0,200.93,200.98,200.83,200.83,2012.0
2020-08-04 11:55:00,200.68,200.79,200.43,200.43,1100.0,200.68,200.79,200.43,200.43,1100.0
2020-08-04 12:00:00,200.44,200.93,200.44,200.81,1202.0,200.44,200.93,200.44,200.81,1202.0
2020-08-04 12:05:00,200.68,200.72,200.37,200.5,1200.0,200.68,200.72,200.37,200.5,1200.0
2020-08-04 12:10:00,200.33,200.38,200.11,200.21,2944.0,200.33,200.38,200.11,200.21,2944.0
2020-08-04 12:15:00,200.13,200.25,199.95,200.13,3579.0,200.13,200.25,199.95,200.13,3579.0
2020-08-04 12:20:00,200.13,200.21,200.02,200.21,1949.0,200.13,200.21,200.02,200.21,1949.0
2020-08-04 12:25:00,200.2,200.39,200.17,200.39,2474.0,200.2,200.39,200.17,200.39,2474.0
2020-08-04 12:30:00,200.35,200.44,200.34,200.38,2164.0,200.35,200.44,200.34,200.38,2164.0
2020-08-04 12:35:00,200.35,200.46,200.35,200.41,1900.0,200.35,200.46,200.35,200.41,1900.0
2020-08-04 12:40:00,200.45,200.47,200.23,200.23,2135.0,200.45,200.47,200.23,200.23,2135.0
2020-08-04 12:45:00,200.23,200.66,200.17,200.66,1700.0,200.23,200.66,200.17,200.66,1700.0
2020-08-04 12:50:00,200.64,200.98,200.6,200.81,3002.0,200.64,200.98,200.6,200.81,3002.0
2020-08-04 12:55:00,200.7,200.92,200.6,200.81,2266.0,200.7,200.92,200.6,200.81,2266.0
2020-08-04 13:00:00,200.89,200.89,200.51,200.51,1582.0,200.89,200.89,200.51,200.51,1582.0
2020-08-04 13:05:00,200.44,200.85,200.42,200.8,3130.0,200.44,200.85,200.42,200.8,3130.0
2020-08-04 13:10:00,200.83,200.94,200.69,200.93,1828.0,200.83,200.94,200.69,200.93,1828.0
2020-08-04 13:15:00,200.98,200.99,200.84,200.88,1750.0,200.98,200.99,200.84,200.88,1750.0
2020-08-04 13:20:00,200.84,200.89,200.79,200.89,1151.0,200.84,200.89,200.79,200.89,1151.0
2020-08-04 13:25:00,200.78,200.92,200.78,200.92,300.0,200.78,200.92,200.78,200.92,300.0
2020-08-04 13:30:00,200.84,201.1,200.84,200.98,1200.0,200.84,201.1,200.84,200.98,1200.0
2020-08-04 13:35:00,200.92,200.94,200.83,200.94,1200.0,200.92,200.94,200.83,200.94,1200.0
2020-08-04 13:40:00,201.04,201.11,200.86,200.88,900.0,201.04,201.11,200.86,200.88,900.0
2020-08-04 13:45:00,200.86,200.87,200.74,200.79,1301.0,200.86,200.87,200.74,200.79,1301.0
2020-08-04 13:50:00,200.92,201.07,200.92,201.07,859.0,200.92,201.07,200.92,201.07,859.0
2020-08-04 13:55:00,201.17,201.17,200.74,200.74,2503.0,201.17,201.17,200.74,200.74,2503.0
2020-08-04 14:00:00,200.83,200.95,200.7,200.72,1300.0,200.83,200.95,200.7,200.72,1300.0
2020-08-04 14:05:00,200.68,200.85,200.68,200.75,1700.0,200.68,200.85,200.68,200.75,1700.0
2020-08-04 14:10:00,200.75,200.81,200.7,200.8,513.0,200.75,200.81,200.7,200.8,513.0
2020-08-04 14:15:00,200.84,200.84,200.64,200.69,2104.0,200.84,200.84,200.64,200.69,2104.0
2020-08-04 14:20:00,200.65,200.65,200.08,200.13,2100.0,200.65,200.65,200.08,200.13,2100.0
2020-08-04 14:25:00,200.13,200.28,200.05,200.12,2200.0,200.13,200.28,200.05,200.12,2200.0
2020-08-04 14:30:00,200.18,200.18,199.45,199.58,2263.0,200.18,200.18,199.45,199.58,2263.0
2020-08-04 14:35:00,199.53,199.66,199.49,199.66,1429.0,199.53,199.66,199.49,199.66,1429.0
2020-08-04 14:40:00,199.72,200.0,199.72,199.89,1215.0,199.72,200.0,199.72,199.89,1215.0
2020-08-04 14:45:00,199.9,200.01,199.9,199.91,400.0,199.9,200.01,199.9,199.91,400.0
2020-08-04 14:50:00,200.04,200.11,199.98,199.99,1300.0,200.04,200.11,199.98,199.99,1300.0
2020-08-04 14:55:00,200.18,200.29,200.17,200.29,1500.0,200.18,200.29,200.17,200.29,1500.0
2020-08-04 15:00:00,200.25,200.46,200.22,200.41,3349.0,200.25,200.46,200.22,200.41,3349.0
2020-08-04 15:05:00,200.4,200.6,200.29,200.56,3179.0,200.4,200.6,200.29,200.56,3179.0
2020-08-04 15:10:00,200.63,200.63,200.4,200.62,2201.0,200.63,200.63,200.4,200.62,2201.0
2020-08-04 15:15:00,200.63,200.63,200.36,200.4,5257.0,200.63,200.63,200.36,200.4,5257.0
2020-08-04 15:20:00,200.38,200.52,200.32,200.47,1703.0,200.38,200.52,200.32,200.47,1703.0
2020-08-04 15:25:00,200.5,200.56,200.39,200.51,3100.0,200.5,200.56,200.39,200.51,3100.0
2020-08-04 15:30:00,200.6,200.84,200.55,200.84,2223.0,200.6,200.84,200.55,200.84,2223.0
2020-08-04 15:35:00,200.85,201.05,200.85,200.98,3255.0,200.85,201.05,200.85,200.98,3255.0
2020-08-04 15:40:00,201.01,201.08,200.89,200.92,3332.0,201.01,201.08,200.89,200.92,3332.0
2020-08-04 15:45:00,200.92,201.23,200.91,201.14,5943.0,200.92,201.23,200.91,201.14,5943.0
2020-08-04 15:50:00,201.19,201.66,200.88,201.52,10400.0,201.19,201.66,200.88,201.52,10400.0
2020-08-04 15:55:00,201.56,201.86,201.51,201.86,23695.0,201.56,201.86,201.51,201.86,23695.0
2020-08-05 09:30:00,202.4,202.88,201.43,202.88,10548.0,202.4,202.88,201.43,202.88,10548.0
2020-08-05 09:35:00,202.28,202.58,201.84,201.88,10211.0,202.28,202.58,201.84,201.88,10211.0
2020-08-05 09:40:00,201.85,202.34,201.65,201.84,3600.0,201.85,202.34,201.65,201.84,3600.0
2020-08-05 09:45:00,202.07,202.39,201.85,202.0,4447.0,202.07,202.39,201.85,202.0,4447.0
2020-08-05 09:50:00,202.17,203.24,202.09,202.77,23286.0,202.17,203.24,202.09,202.77,23286.0
2020-08-05 09:55:00,202.59,202.92,202.33,202.51,1225.0,202.59,202.92,202.33,202.51,1225.0
2020-08-05 10:00:00,202.17,202.71,202.16,202.2,3882.0,202.17,202.71,202.16,202.2,3882.0
2020-08-05 10:05:00,202.18,202.64,202.18,202.48,3700.0,202.18,202.64,202.18,202.48,3700.0
2020-08-05 10:10:00,202.39,202.66,202.18,202.53,2900.0,202.39,202.66,202.18,202.53,2900.0
2020-08-05 10:15:00,202.6,202.6,202.32,202.52,1000.0,202.6,202.6,202.32,202.52,1000.0
2020-08-05 10:20:00,202.34,202.56,202.1,202.28,2240.0,202.34,202.56,202.1,202.28,2240.0
2020-08-05 10:25:00,202.31,202.7,202.31,202.68,1740.0,202.31,202.7,202.31,202.68,1740.0
2020-08-05 10:30:00,202.68,202.7,202.04,202.08,2063.0,202.68,202.7,202.04,202.08,2063.0
2020-08-05 10:35:00,202.2,202.3,201.7,201.85,3000.0,202.2,202.3,201.7,201.85,3000.0
2020-08-05 10:40:00,201.92,202.33,201.92,202.31,800.0,201.92,202.33,201.92,202.31,800.0
2020-08-05 10:45:00,202.31,202.37,201.88,201.88,1800.0,202.31,202.37,201.88,201.88,1800.0
2020-08-05 10:50:00,201.84,201.96,201.65,201.81,2200.0,201.84,201.96,201.65,201.81,2200.0
2020-08-05 10:55:00,201.81,202.32,201.81,202.28,2700.0,201.81,202.32,201.81,202.28,2700.0
2020-08-05 11:00:00,202.21,202.73,202.2,202.72,2555.0,202.21,202.73,202.2,202.72,2555.0
2020-08-05 11:05:00,202.6,202.69,202.35,202.5,3000.0,202.6,202.69,202.35,202.5,3000.0
2020-08-05 11:10:00,202.49,202.53,202.16,202.38,6125.0,202.49,202.53,202.16,202.38,6125.0
2020-08-05 11:15:00,202.27,202.34,202.07,202.1,2900.0,202.27,202.34,202.07,202.1,2900.0
2020-08-05 11:20:00,202.12,202.27,202.02,202.27,1100.0,202.12,202.27,202.02,202.27,1100.0
2020-08-05 11:25:00,202.32,202.32,202.04,202.22,1600.0,202.32,202.32,202.04,202.22,1600.0
2020-08-05 11:30:00,202.23,202.41,202.19,202.35,2200.0,202.23,202.41,202.19,202.35,2200.0
2020-08-05 11:35:00,202.45,202.45,202.21,202.24,5600.0,202.45,202.45,202.21,202.24,5600.0
2020-08-05 11:40:00,202.21,202.27,202.01,202.1,1700.0,202.21,202.27,202.01,202.1,1700.0
2020-08-05 11:45:00,202.07,202.14,201.98,202.14,1200.0,202.07,202.14,201.98,202.14,1200.0
2020-08-05 11:50:00,202.21,202.34,202.06,202.18,3574.0,202.21,202.34,202.06,202.18,3574.0
2020-08-05 11:55:00,202.14,202.21,202.13,202.13,700.0,202.14,202.21,202.13,202.13,700.0
2020-08-05 12:00:00,202.12,202.25,202.12,202.18,700.0,202.12,202.25,202.12,202.18,700.0
2020-08-05 12:05:00,202.23,202.25,201.99,202.04,3785.0,202.23,202.25,201.99,202.04,3785.0
2020-08-05 12:10:00,201.93,202.24,201.93,202.22,1300.0,201.93,202.24,201.93,202.22,1300.0
2020-08-05 12:15:00,202.21,202.54,202.13,202.53,4200.0,202.21,202.54,202.13,202.53,4200.0
2020-08-05 12:20:00,202.58,202.78,202.58,202.64,1680.0,202.58,202.78,202.58,202.64,1680.0
2020-08-05 12:25:00,202.62,202.69,202.55,202.61,1490.0,202.62,202.69,202.55,202.61,1490.0
2020-08-05 12:30:00,202.7,203.05,202.7,203.01,1407.0,202.7,203.05,202.7,203.01,1407.0
2020-08-05 12:35:00,202.95,202.95,202.86,202.87,800.0,202.95,202.95,202.86,202.87,800.0
2020-08-05 12:40:00,202.87,202.99,202.85,202.99,1300.0,202.87,202.99,202.85,202.99,1300.0
2020-08-05 12:45:00,203.03,203.11,203.02,203.11,1000.0,203.03,203.11,203.02,203.11,1000.0
2020-08-05 12:50:00,203.12,203.18,203.06,203.13,706.0,203.12,203.18,203.06,203.13,706.0
2020-08-05 12:55:00,203.16,203.18,203.03,203.15,1440.0,203.16,203.18,203.03,203.15,1440.0
2020-08-05 13:00:00,203.31,203.4,203.31,203.37,1685.0,203.31,203.4,203.31,203.37,1685.0
2020-08-05 13:05:00,203.35,203.47,203.35,203.46,1179.0,203.35,203.47,203.35,203.46,1179.0
2020-08-05 13:10:00,203.51,203.57,203.44,203.57,1200.0,203.51,203.57,203.44,203.57,1200.0
2020-08-05 13:15:00,203.71,203.71,203.36,203.4,2200.0,203.71,203.71,203.36,203.4,2200.0
2020-08-05 13:20:00,203.44,203.68,203.44,203.53,3045.0,203.44,203.68,203.44,203.53,3045.0
2020-08-05 13:25:00,203.51,203.58,203.38,203.38,1399.0,203.51,203.58,203.38,203.38,1399.0
2020-08-05 13:30:00,203.39,203.57,203.39,203.53,1400.0,203.39,203.57,203.39,203.53,1400.0
2020-08-05 13:35:00,203.53,203.53,203.4,203.46,812.0,203.53,203.53,203.4,203.46,812.0
2020-08-05 13:40:00,203.43,203.5,203.29,203.29,1873.0,203.43,203.5,203.29,203.29,1873.0
2020-08-05 13:45:00,203.31,203.41,203.22,203.24,972.0,203.31,203.41,203.22,203.24,972.0
2020-08-05 13:50:00,203.21,203.27,203.09,203.16,1813.0,203.21,203.27,203.09,203.16,1813.0
2020-08-05 13:55:00,203.17,203.24,203.17,203.2,700.0,203.17,203.24,203.17,203.2,700.0
2020-08-05 14:00:00,203.21,203.39,203.21,203.39,1300.0,203.21,203.39,203.21,203.39,1300.0
2020-08-05 14:05:00,203.31,203.36,203.31,203.34,568.0,203.31,203.36,203.31,203.34,568.0
2020-08-05 14:10:00,203.36,203.39,203.33,203.39,500.0,203.36,203.39,203.33,203.39,500.0
2020-08-05 14:15:00,203.27,203.27,203.06,203.1,4741.0,203.27,203.27,203.06,203.1,4741.0
2020-08-05 14:20:00,203.14,203.26,203.13,203.22,800.0,203.14,203.26,203.13,203.22,800.0
2020-08-05 14:25:00,203.26,203.27,203.11,203.11,1427.0,203.26,203.27,203.11,203.11,1427.0
2020-08-05 14:30:00,203.18,203.37,203.18,203.37,300.0,203.18,203.37,203.18,203.37,300.0
2020-08-05 14:35:00,203.52,203.52,203.34,203.35,768.0,203.52,203.52,203.34,203.35,768.0
2020-08-05 14:40:00,203.21,203.21,202.89,203.02,1100.0,203.21,203.21,202.89,203.02,1100.0
2020-08-05 14:45:00,203.02,203.02,202.71,202.72,1149.0,203.02,203.02,202.71,202.72,1149.0
2020-08-05 14:50:00,202.67,202.67,202.53,202.61,700.0,202.67,202.67,202.53,202.61,700.0
2020-08-05 14:55:00,202.39,202.55,202.33,202.41,2187.0,202.39,202.55,202.33,202.41,2187.0
2020-08-05 15:00:00,202.5,202.52,202.37,202.46,2091.0,202.5,202.52,202.37,202.46,2091.0
2020-08-05 15:05:00,202.48,202.48,202.11,202.22,900.0,202.48,202.48,202.11,202.22,900.0
2020-08-05 15:10:00,202.22,202.22,202.05,202.05,1509.0,202.22,202.22,202.05,202.05,1509.0
2020-08-05 15:15:00,202.11,202.13,202.08,202.08,700.0,202.11,202.13,202.08,202.08,700.0
2020-08-05 15:20:00,201.87,202.12,201.86,202.12,1261.0,201.87,202.12,201.86,202.12,1261.0
2020-08-05 15:25:00,202.11,202.15,201.98,201.99,1658.0,202.11,202.15,201.98,201.99,1658.0
2020-08-05 15:30:00,201.98,201.98,201.65,201.68,4200.0,201.98,201.98,201.65,201.68,4200.0
2020-08-05 15:35:00,201.72,201.83,201.47,201.47,3031.0,201.72,201.83,201.47,201.47,3031.0
2020-08-05 15:40:00,201.47,201.52,200.96,201.07,3250.0,201.47,201.52,200.96,201.07,3250.0
2020-08-05 15:45:00,201.1,201.25,200.96,200.96,6743.0,201.1,201.25,200.96,200.96,6743.0
2020-08-05 15:50:00,200.84,201.5,200.75,201.42,10647.0,200.84,201.5,200.75,201.42,10647.0
2020-08-05 15:55:00,201.49,201.78,201.34,201.73,15524.0,201.49,201.78,201.34,201.73,15524.0
2020-08-06 09:30:00,201.21,201.74,200.62,201.39,13005.0,201.21,201.74,200.62,201.39,13005.0
2020-08-06 09:35:00,200.62,201.78,200.37,201.12,4143.0,200.62,201.78,200.37,201.12,4143.0
2020-08-06 09:40:00,201.16,201.48,201.16,201.16,700.0,201.16,201.48,201.16,201.16,700.0
2020-08-06 09:45:00,201.46,201.72,201.26,201.47,3972.0,201.46,201.72,201.26,201.47,3972.0
2020-08-06 09:50:00,201.5,201.58,201.04,201.55,2700.0,201.5,201.58,201.04,201.55,2700.0
2020-08-06 09:55:00,201.49,201.92,201.39,201.92,2191.0,201.49,201.92,201.39,201.92,2191.0
2020-08-06 10:00:00,201.91,201.92,201.46,201.59,1500.0,201.91,201.92,201.46,201.59,1500.0
2020-08-06 10:05:00,201.41,201.5,201.24,201.28,1000.0,201.41,201.5,201.24,201.28,1000.0
2020-08-06 10:10:00,201.32,201.63,201.32,201.5,800.0,201.32,201.63,201.32,201.5,800.0
2020-08-06 10:15:00,201.29,201.5,201.06,201.49,2037.0,201.29,201.5,201.06,201.49,2037.0
2020-08-06 10:20:00,201.51,201.53,200.67,201.12,4737.0,201.51,201.53,200.67,201.12,4737.0
2020-08-06 10:25:00,201.12,201.23,200.13,200.13,3511.0,201.12,201.23,200.13,200.13,3511.0
2020-08-06 10:30:00,200.15,200.3,199.6,199.83,5545.0,200.15,200.3,199.6,199.83,5545.0
2020-08-06 10:35:00,199.98,200.4,199.49,199.97,3117.0,199.98,200.4,199.49,199.97,3117.0
2020-08-06 10:40:00,199.88,200.06,199.25,199.43,1649.0,199.88,200.06,199.25,199.43,1649.0
2020-08-06 10:45:00,199.36,199.46,199.2,199.27,1500.0,199.36,199.46,199.2,199.27,1500.0
2020-08-06 10:50:00,199.26,199.26,198.89,199.04,1800.0,199.26,199.26,198.89,199.04,1800.0
2020-08-06 10:55:00,199.29,199.41,199.29,199.32,800.0,199.29,199.41,199.29,199.32,800.0
2020-08-06 11:00:00,199.44,199.48,199.27,199.46,1060.0,199.44,199.48,199.27,199.46,1060.0
2020-08-06 11:05:00,199.49,199.71,199.4,199.61,3100.0,199.49,199.71,199.4,199.61,3100.0
2020-08-06 11:10:00,199.56,199.6,199.25,199.51,2544.0,199.56,199.6,199.25,199.51,2544.0
2020-08-06 11:15:00,199.67,199.69,199.31,199.46,1209.0,199.67,199.69,199.31,199.46,1209.0
2020-08-06 11:20:00,199.45,200.0,199.45,199.68,1342.0,199.45,200.0,199.45,199.68,1342.0
2020-08-06 11:25:00,199.41,199.81,199.41,199.56,2400.0,199.41,199.81,199.41,199.56,2400.0
2020-08-06 11:30:00,199.64,200.02,199.56,200.01,1909.0,199.64,200.02,199.56,200.01,1909.0
2020-08-06 11:35:00,199.98,200.03,199.87,199.9,1200.0,199.98,200.03,199.87,199.9,1200.0
2020-08-06 11:40:00,199.94,200.02,199.75,199.89,2049.0,199.94,200.02,199.75,199.89,2049.0
2020-08-06 11:45:00,199.99,200.0,199.86,199.99,824.0,199.99,200.0,199.86,199.99,824.0
2020-08-06 11:50:00,199.72,199.91,199.72,199.9,1372.0,199.72,199.91,199.72,199.9,1372.0
2020-08-06 11:55:00,199.8,199.99,199.76,199.86,3060.0,199.8,199.99,199.76,199.86,3060.0
2020-08-06 12:00:00,199.91,200.1,199.91,200.1,1400.0,199.91,200.1,199.91,200.1,1400.0
2020-08-06 12:05:00,200.12,200.25,199.91,200.25,1906.0,200.12,200.25,199.91,200.25,1906.0
2020-08-06 12:10:00,200.02,200.12,200.02,200.12,475.0,200.02,200.12,200.02,200.12,475.0
2020-08-06 12:15:00,200.13,200.13,199.87,200.02,2334.0,200.13,200.13,199.87,200.02,2334.0
2020-08-06 12:20:00,199.95,200.59,199.87,200.55,3827.0,199.95,200.59,199.87,200.55,3827.0
2020-08-06 12:25:00,200.43,200.43,200.27,200.3,900.0,200.43,200.43,200.27,200.3,900.0
2020-08-06 12:30:00,200.33,200.33,200.17,200.2,1300.0,200.33,200.33,200.17,200.2,1300.0
2020-08-06 12:35:00,200.14,200.31,200.05,200.17,2025.0,200.14,200.31,200.05,200.17,2025.0
2020-08-06 12:40:00,200.14,200.26,200.14,200.25,1058.0,200.14,200.26,200.14,200.25,1058.0
2020-08-06 12:45:00,200.35,200.51,200.3,200.46,1600.0,200.35,200.51,200.3,200.46,1600.0
2020-08-06 12:50:00,200.57,200.85,200.57,200.75,2500.0,200.57,200.85,200.57,200.75,2500.0
2020-08-06 12:55:00,200.84,201.18,200.56,201.08,3600.0,200.84,201.18,200.56,201.08,3600.0
2020-08-06 13:00:00,201.03,201.33,201.01,201.32,2555.0,201.03,201.33,201.01,201.32,2555.0
2020-08-06 13:05:00,201.36,201.51,201.25,201.38,2416.0,201.36,201.51,201.25,201.38,2416.0
2020-08-06 13:10:00,201.38,201.65,201.37,201.65,1938.0,201.38,201.65,201.37,201.65,1938.0
2020-08-06 13:15:00,201.66,201.66,201.42,201.47,2515.0,201.66,201.66,201.42,201.47,2515.0
2020-08-06 13:20:00,201.49,201.78,201.49,201.7,2273.0,201.49,201.78,201.49,201.7,2273.0
2020-08-06 13:25:00,201.75,201.75,201.51,201.59,1601.0,201.75,201.75,201.51,201.59,1601.0
2020-08-06 13:30:00,201.61,201.83,201.6,201.66,1058.0,201.61,201.83,201.6,201.66,1058.0
2020-08-06 13:35:00,201.57,201.71,201.57,201.65,808.0,201.57,201.71,201.57,201.65,808.0
2020-08-06 13:40:00,201.61,201.7,201.56,201.7,2775.0,201.61,201.7,201.56,201.7,2775.0
2020-08-06 13:45:00,201.72,201.75,201.59,201.75,1501.0,201.72,201.75,201.59,201.75,1501.0
2020-08-06 13:50:00,201.75,201.93,201.75,201.9,1415.0,201.75,201.93,201.75,201.9,1415.0
2020-08-06 13:55:00,201.91,201.96,201.71,201.81,1363.0,201.91,201.96,201.71,201.81,1363.0
2020-08-06 14:00:00,201.84,201.99,201.69,201.8,2160.0,201.84,201.99,201.69,201.8,2160.0
2020-08-06 14:05:00,201.87,202.17,201.87,202.13,2017.0,201.87,202.17,201.87,202.13,2017.0
2020-08-06 14:10:00,202.1,202.1,201.95,202.05,1300.0,202.1,202.1,201.95,202.05,1300.0
2020-08-06 14:15:00,201.97,202.14,201.91,201.92,2200.0,201.97,202.14,201.91,201.92,2200.0
2020-08-06 14:20:00,201.98,202.07,201.95,202.02,2283.0,201.98,202.07,201.95,202.02,2283.0
2020-08-06 14:25:00,202.01,202.25,202.0,202.13,2000.0,202.01,202.25,202.0,202.13,2000.0
2020-08-06 14:30:00,202.12,202.31,202.05,202.31,2001.0,202.12,202.31,202.05,202.31,2001.0
2020-08-06 14:35:00,202.31,202.32,202.15,202.18,1600.0,202.31,202.32,202.15,202.18,1600.0
2020-08-06 14:40:00,202.16,202.2,202.06,202.07,1900.0,202.16,202.2,202.06,202.07,1900.0
2020-08-06 14:45:00,202.23,202.26,202.13,202.26,1600.0,202.23,202.26,202.13,202.26,1600.0
2020-08-06 14:50:00,202.27,202.41,202.25,202.37,2700.0,202.27,202.41,202.25,202.37,2700.0
2020-08-06 14:55:00,202.34,202.35,202.25,202.25,800.0,202.34,202.35,202.25,202.25,800.0
2020-08-06 15:00:00,202.19,202.35,202.19,202.34,3041.0,202.19,202.35,202.19,202.34,3041.0
2020-08-06 15:05:00,202.27,202.38,202.15,202.32,4307.0,202.27,202.38,202.15,202.32,4307.0
2020-08-06 15:10:00,202.33,202.57,202.33,202.34,2731.0,202.33,202.57,202.33,202.34,2731.0
2020-08-06 15:15:00,202.38,202.47,202.35,202.41,2400.0,202.38,202.47,202.35,202.41,2400.0
2020-08-06 15:20:00,202.49,202.49,202.36,202.37,1929.0,202.49,202.49,202.36,202.37,1929.0
2020-08-06 15:25:00,202.34,202.44,202.23,202.34,2700.0,202.34,202.44,202.23,202.34,2700.0
2020-08-06 15:30:00,202.48,202.48,202.18,202.18,2718.0,202.48,202.48,202.18,202.18,2718.0
2020-08-06 15:35:00,202.26,202.51,202.12,202.37,4128.0,202.26,202.51,202.12,202.37,4128.0
2020-08-06 15:40:00,202.31,202.35,202.16,202.19,3102.0,202.31,202.35,202.16,202.19,3102.0
2020-08-06 15:45:00,202.25,202.38,202.13,202.21,5777.0,202.25,202.38,202.13,202.21,5777.0
2020-08-06 15:50:00,202.09,202.39,201.85,202.34,10825.0,202.09,202.39,201.85,202.34,10825.0
2020-08-06 15:55:00,202.34,202.58,202.22,202.47,16354.0,202.34,202.58,202.22,202.47,16354.0
2020-08-07 09:30:00,201.35,202.07,200.06,201.16,6834.0,201.35,202.07,200.06,201.16,6834.0
2020-08-07 09:35:00,201.01,201.39,200.68,201.18,3010.0,201.01,201.39,200.68,201.18,3010.0
2020-08-07 09:40:00,201.13,202.09,201.13,201.93,3436.0,201.13,202.09,201.13,201.93,3436.0
2020-08-07 09:45:00,201.88,202.0,201.51,201.64,3778.0,201.88,202.0,201.51,201.64,3778.0
2020-08-07 09:50:00,201.88,202.22,201.86,201.95,993.0,201.88,202.22,201.86,201.95,993.0
2020-08-07 09:55:00,201.71,201.95,201.49,201.85,2220.0,201.71,201.95,201.49,201.85,2220.0
2020-08-07 10:00:00,202.09,202.09,201.26,201.49,3833.0,202.09,202.09,201.26,201.49,3833.0
2020-08-07 10:05:00,201.24,201.6,201.05,201.34,2661.0,201.24,201.6,201.05,201.34,2661.0
2020-08-07 10:10:00,201.35,201.8,201.35,201.38,1966.0,201.35,201.8,201.35,201.38,1966.0
2020-08-07 10:15:00,201.34,201.48,200.93,201.09,2021.0,201.34,201.48,200.93,201.09,2021.0
2020-08-07 10:20:00,201.09,201.31,200.99,201.22,1883.0,201.09,201.31,200.99,201.22,1883.0
2020-08-07 10:25:00,201.36,201.71,201.36,201.38,3208.0,201.36,201.71,201.36,201.38,3208.0
2020-08-07 10:30:00,201.38,201.64,201.18,201.5,2897.0,201.38,201.64,201.18,201.5,2897.0
2020-08-07 10:35:00,201.53,201.53,201.21,201.23,1416.0,201.53,201.53,201.21,201.23,1416.0
2020-08-07 10:40:00,201.22,201.35,201.16,201.23,1859.0,201.22,201.35,201.16,201.23,1859.0
2020-08-07 10:45:00,201.15,201.51,201.06,201.47,3206.0,201.15,201.51,201.06,201.47,3206.0
2020-08-07 10:50:00,201.46,201.46,201.0,201.45,3240.0,201.46,201.46,201.0,201.45,3240.0
2020-08-07 10:55:00,201.44,201.51,201.31,201.42,1120.0,201.44,201.51,201.31,201.42,1120.0
2020-08-07 11:00:00,201.36,201.66,201.3,201.3,2936.0,201.36,201.66,201.3,201.3,2936.0
2020-08-07 11:05:00,201.25,201.72,201.25,201.72,1800.0,201.25,201.72,201.25,201.72,1800.0
2020-08-07 11:10:00,201.56,201.69,201.43,201.44,2200.0,201.56,201.69,201.43,201.44,2200.0
2020-08-07 11:15:00,201.39,201.42,200.66,200.76,1341.0,201.39,201.42,200.66,200.76,1341.0
2020-08-07 11:20:00,200.67,201.11,200.65,200.77,3045.0,200.67,201.11,200.65,200.77,3045.0
2020-08-07 11:25:00,200.67,200.9,200.64,200.75,1647.0,200.67,200.9,200.64,200.75,1647.0
2020-08-07 11:30:00,200.69,201.1,200.69,201.1,2356.0,200.69,201.1,200.69,201.1,2356.0
2020-08-07 11:35:00,201.12,201.45,201.12,201.43,2413.0,201.12,201.45,201.12,201.43,2413.0
2020-08-07 11:40:00,201.41,201.55,201.3,201.38,3167.0,201.41,201.55,201.3,201.38,3167.0
2020-08-07 11:45:00,201.42,201.42,201.23,201.34,2391.0,201.42,201.42,201.23,201.34,2391.0
2020-08-07 11:50:00,201.28,201.37,201.23,201.24,2819.0,201.28,201.37,201.23,201.24,2819.0
2020-08-07 11:55:00,201.26,201.27,200.83,200.83,4111.0,201.26,201.27,200.83,200.83,4111.0
2020-08-07 12:00:00,200.69,200.9,200.57,200.81,2450.0,200.69,200.9,200.57,200.81,2450.0
2020-08-07 12:05:00,200.75,200.75,200.47,200.55,2995.0,200.75,200.75,200.47,200.55,2995.0
2020-08-07 12:10:00,200.5,200.84,200.49,200.83,4062.0,200.5,200.84,200.49,200.83,4062.0
2020-08-07 12:15:00,201.04,201.09,200.93,201.04,6979.0,201.04,201.09,200.93,201.04,6979.0
2020-08-07 12:20:00,201.0,201.05,200.73,200.73,4737.0,201.0,201.05,200.73,200.73,4737.0
2020-08-07 12:25:00,200.74,200.94,200.73,200.79,4204.0,200.74,200.94,200.73,200.79,4204.0
2020-08-07 12:30:00,200.78,201.01,200.76,200.84,3201.0,200.78,201.01,200.76,200.84,3201.0
2020-08-07 12:35:00,200.83,200.96,200.77,200.78,3179.0,200.83,200.96,200.77,200.78,3179.0
2020-08-07 12:40:00,200.78,200.79,200.49,200.71,3976.0,200.78,200.79,200.49,200.71,3976.0
2020-08-07 12:45:00,200.6,200.6,200.12,200.15,6534.0,200.6,200.6,200.12,200.15,6534.0
2020-08-07 12:50:00,200.18,200.3,199.92,200.2,7244.0,200.18,200.3,199.92,200.2,7244.0
2020-08-07 12:55:00,200.22,200.24,199.45,199.45,8421.0,200.22,200.24,199.45,199.45,8421.0
2020-08-07 13:00:00,199.26,199.33,198.86,198.94,2730.0,199.26,199.33,198.86,198.94,2730.0
2020-08-07 13:05:00,198.95,198.96,198.13,198.13,6254.0,198.95,198.96,198.13,198.13,6254.0
2020-08-07 13:10:00,198.09,198.15,197.65,198.09,3877.0,198.09,198.15,197.65,198.09,3877.0
2020-08-07 13:15:00,198.04,198.17,197.68,197.68,1400.0,198.04,198.17,197.68,197.68,1400.0
2020-08-07 13:20:00,197.73,197.81,197.44,197.44,1579.0,197.73,197.81,197.44,197.44,1579.0
2020-08-07 13:25:00,197.31,197.76,197.31,197.63,3194.0,197.31,197.76,197.31,197.63,3194.0
2020-08-07 13:30:00,197.6,197.83,197.54,197.83,1000.0,197.6,197.83,197.54,197.83,1000.0
2020-08-07 13:35:00,198.12,198.12,197.95,198.06,1400.0,198.12,198.12,197.95,198.06,1400.0
2020-08-07 13:40:00,197.98,198.21,197.98,198.09,800.0,197.98,198.21,197.98,198.09,800.0
2020-08-07 13:45:00,197.99,197.99,197.44,197.48,4000.0,197.99,197.99,197.44,197.48,4000.0
2020-08-07 13:50:00,197.54,197.59,197.3,197.3,1863.0,197.54,197.59,197.3,197.3,1863.0
2020-08-07 13:55:00,197.4,197.63,197.33,197.33,1747.0,197.4,197.63,197.33,197.33,1747.0
2020-08-07 14:00:00,197.4,197.85,197.4,197.6,2206.0,197.4,197.85,197.4,197.6,2206.0
2020-08-07 14:05:00,197.6,197.6,197.24,197.32,1000.0,197.6,197.6,197.24,197.32,1000.0
2020-08-07 14:10:00,197.46,197.59,197.37,197.45,1200.0,197.46,197.59,197.37,197.45,1200.0
2020-08-07 14:15:00,197.4,197.46,196.96,196.98,5584.0,197.4,197.46,196.96,196.98,5584.0
2020-08-07 14:20:00,196.73,196.84,196.14,196.14,5395.0,196.73,196.84,196.14,196.14,5395.0
2020-08-07 14:25:00,196.27,196.51,196.2,196.42,1224.0,196.27,196.51,196.2,196.42,1224.0
2020-08-07 14:30:00,196.47,196.87,196.22,196.87,8365.0,196.47,196.87,196.22,196.87,8365.0
2020-08-07 14:35:00,196.78,197.22,196.78,197.09,1600.0,196.78,197.22,196.78,197.09,1600.0
2020-08-07 14:40:00,196.97,197.09,196.71,196.97,2162.0,196.97,197.09,196.71,196.97,2162.0
2020-08-07 14:45:00,196.92,197.15,196.85,197.1,1700.0,196.92,197.15,196.85,197.1,1700.0
2020-08-07 14:50:00,197.07,197.3,196.95,197.1,3219.0,197.07,197.3,196.95,197.1,3219.0
2020-08-07 14:55:00,197.08,197.24,197.08,197.19,2045.0,197.08,197.24,197.08,197.19,2045.0
2020-08-07 15:00:00,197.14,197.74,197.11,197.74,3400.0,197.14,197.74,197.11,197.74,3400.0
2020-08-07 15:05:00,197.68,197.68,197.46,197.59,2646.0,197.68,197.68,197.46,197.59,2646.0
2020-08-07 15:10:00,197.59,197.65,196.93,197.01,4600.0,197.59,197.65,196.93,197.01,4600.0
2020-08-07 15:15:00,197.17,197.44,197.11,197.38,1400.0,197.17,197.44,197.11,197.38,1400.0
2020-08-07 15:20:00,197.4,197.66,197.29,197.53,2430.0,197.4,197.66,197.29,197.53,2430.0
2020-08-07 15:25:00,197.72,197.74,197.37,197.45,2785.0,197.72,197.74,197.37,197.45,2785.0
2020-08-07 15:30:00,197.55,197.85,197.39,197.68,2700.0,197.55,197.85,197.39,197.68,2700.0
2020-08-07 15:35:00,197.66,197.93,197.59,197.91,3566.0,197.66,197.93,197.59,197.91,3566.0
2020-08-07 15:40:00,198.05,198.44,197.94,198.42,3407.0,198.05,198.44,197.94,198.42,3407.0
2020-08-07 15:45:00,198.54,198.69,198.35,198.66,7090.0,198.54,198.69,198.35,198.66,7090.0
2020-08-07 15:50:00,198.71,198.76,198.18,198.69,8746.0,198.71,198.76,198.18,198.69,8746.0
2020-08-07 15:55:00,198.85,199.02,198.67,198.83,17280.0,198.85,199.02,198.67,198.83,17280.0
2020-08-10 09:30:00,197.91,198.08,196.54,196.73,6260.0,197.91,198.08,196.54,196.73,6260.0
2020-08-10 09:35:00,196.24,197.34,196.24,197.34,995.0,196.24,197.34,196.24,197.34,995.0
2020-08-10 09:40:00,196.95,196.99,196.29,196.3,2200.0,196.95,196.99,196.29,196.3,2200.0
2020-08-10 09:45:00,196.56,196.57,195.62,195.81,2538.0,196.56,196.57,195.62,195.81,2538.0
2020-08-10 09:50:00,195.91,195.96,195.45,195.46,2827.0,195.91,195.96,195.45,195.46,2827.0
2020-08-10 09:55:00,195.29,195.31,194.4,194.9,9331.0,195.29,195.31,194.4,194.9,9331.0
2020-08-10 10:00:00,194.93,195.4,194.93,195.26,4122.0,194.93,195.4,194.93,195.26,4122.0
2020-08-10 10:05:00,195.05,195.37,194.88,195.37,5240.0,195.05,195.37,194.88,195.37,5240.0
2020-08-10 10:10:00,195.15,195.77,195.15,195.77,3273.0,195.15,195.77,195.15,195.77,3273.0
2020-08-10 10:15:00,195.7,195.99,195.5,195.95,4983.0,195.7,195.99,195.5,195.95,4983.0
2020-08-10 10:20:00,196.31,196.46,195.76,196.32,3200.0,196.31,196.46,195.76,196.32,3200.0
2020-08-10 10:25:00,196.24,196.62,196.15,196.39,1650.0,196.24,196.62,196.15,196.39,1650.0
2020-08-10 10:30:00,196.52,196.63,195.92,196.63,2552.0,196.52,196.63,195.92,196.63,2552.0
2020-08-10 10:35:00,196.8,197.01,196.45,196.45,13864.0,196.8,197.01,196.45,196.45,13864.0
2020-08-10 10:40:00,196.41,196.57,195.5,195.75,2600.0,196.41,196.57,195.5,195.75,2600.0
2020-08-10 10:45:00,195.73,195.92,195.49,195.7,5300.0,195.73,195.92,195.49,195.7,5300.0
2020-08-10 10:50:00,195.71,195.88,195.38,195.74,4982.0,195.71,195.88,195.38,195.74,4982.0
2020-08-10 10:55:00,195.6,195.6,194.89,195.01,8055.0,195.6,195.6,194.89,195.01,8055.0
2020-08-10 11:00:00,194.88,195.36,194.77,195.15,2700.0,194.88,195.36,194.77,195.15,2700.0
2020-08-10 11:05:00,195.02,195.54,195.0,195.16,3200.0,195.02,195.54,195.0,195.16,3200.0
2020-08-10 11:10:00,195.28,195.98,195.16,195.65,2911.0,195.28,195.98,195.16,195.65,2911.0
2020-08-10 11:15:00,195.59,195.77,195.37,195.77,3299.0,195.59,195.77,195.37,195.77,3299.0
2020-08-10 11:20:00,195.75,196.02,195.67,195.75,3607.0,195.75,196.02,195.67,195.75,3607.0
2020-08-10 11:25:00,195.86,196.2,195.86,196.2,1300.0,195.86,196.2,195.86,196.2,1300.0
2020-08-10 11:30:00,196.16,196.68,196.12,196.68,3067.0,196.16,196.68,196.12,196.68,3067.0
2020-08-10 11:35:00,196.68,197.02,196.68,196.93,3200.0,196.68,197.02,196.68,196.93,3200.0
2020-08-10 11:40:00,196.74,196.82,196.32,196.38,2526.0,196.74,196.82,196.32,196.38,2526.0
2020-08-10 11:45:00,196.21,196.37,195.87,196.37,1101.0,196.21,196.37,195.87,196.37,1101.0
2020-08-10 11:50:00,196.55,197.0,196.55,196.93,2000.0,196.55,197.0,196.55,196.93,2000.0
2020-08-10 11:55:00,196.63,196.79,196.48,196.79,600.0,196.63,196.79,196.48,196.79,600.0
2020-08-10 12:00:00,196.63,196.76,196.48,196.55,700.0,196.63,196.76,196.48,196.55,700.0
2020-08-10 12:05:00,196.49,196.89,196.4,196.86,4300.0,196.49,196.89,196.4,196.86,4300.0
2020-08-10 12:10:00,196.88,196.95,196.75,196.77,1157.0,196.88,196.95,196.75,196.77,1157.0
2020-08-10 12:15:00,196.77,196.77,196.77,196.77,0.0,196.77,196.77,196.77,196.77,0.0
2020-08-10 12:20:00,196.95,196.95,196.37,196.37,1300.0,196.95,196.95,196.37,196.37,1300.0
2020-08-10 12:25:00,196.53,196.6,196.1,196.1,1307.0,196.53,196.6,196.1,196.1,1307.0
2020-08-10 12:30:00,196.07,196.22,196.07,196.11,1100.0,196.07,196.22,196.07,196.11,1100.0
2020-08-10 12:35:00,196.33,196.52,196.31,196.45,1716.0,196.33,196.52,196.31,196.45,1716.0
2020-08-10 12:40:00,196.85,197.18,196.85,197.18,1402.0,196.85,197.18,196.85,197.18,1402.0
2020-08-10 12:45:00,197.19,197.45,197.19,197.39,2434.0,197.19,197.45,197.19,197.39,2434.0
2020-08-10 12:50:00,197.51,197.92,197.4,197.63,3773.0,197.51,197.92,197.4,197.63,3773.0
2020-08-10 12:55:00,197.34,197.58,197.34,197.44,600.0,197.34,197.58,197.34,197.44,600.0
2020-08-10 13:00:00,197.62,197.7,197.56,197.68,650.0,197.62,197.7,197.56,197.68,650.0
2020-08-10 13:05:00,197.83,198.07,197.83,197.99,1100.0,197.83,198.07,197.83,197.99,1100.0
2020-08-10 13:10:00,198.06,198.19,198.06,198.19,400.0,198.06,198.19,198.06,198.19,400.0
2020-08-10 13:15:00,198.0,198.06,197.91,198.06,1493.0,198.0,198.06,197.91,198.06,1493.0
2020-08-10 13:20:00,198.05,198.1,198.02,198.04,818.0,198.05,198.1,198.02,198.04,818.0
2020-08-10 13:25:00,198.02,198.08,197.99,198.01,7900.0,198.02,198.08,197.99,198.01,7900.0
2020-08-10 13:30:00,198.07,198.07,197.7,197.71,1200.0,198.07,198.07,197.7,197.71,1200.0
2020-08-10 13:35:00,197.83,197.84,197.68,197.69,900.0,197.83,197.84,197.68,197.69,900.0
2020-08-10 13:40:00,197.56,197.62,197.36,197.37,900.0,197.56,197.62,197.36,197.37,900.0
2020-08-10 13:45:00,197.32,197.37,197.01,197.15,3372.0,197.32,197.37,197.01,197.15,3372.0
2020-08-10 13:50:00,197.01,197.01,196.82,197.01,4382.0,197.01,197.01,196.82,197.01,4382.0
2020-08-10 13:55:00,197.2,197.26,196.69,196.69,3126.0,197.2,197.26,196.69,196.69,3126.0
2020-08-10 14:00:00,196.6,196.96,196.43,196.83,36746.0,196.6,196.96,196.43,196.83,36746.0
2020-08-10 14:05:00,196.84,197.06,196.41,196.48,2504.0,196.84,197.06,196.41,196.48,2504.0
2020-08-10 14:10:00,196.42,196.42,195.97,196.24,4443.0,196.42,196.42,195.97,196.24,4443.0
2020-08-10 14:15:00,196.31,196.45,196.24,196.24,3800.0,196.31,196.45,196.24,196.24,3800.0
2020-08-10 14:20:00,196.25,196.38,196.02,196.19,2300.0,196.25,196.38,196.02,196.19,2300.0
2020-08-10 14:25:00,196.19,196.19,195.8,195.91,2736.0,196.19,196.19,195.8,195.91,2736.0
2020-08-10 14:30:00,195.82,195.99,195.56,195.65,3200.0,195.82,195.99,195.56,195.65,3200.0
2020-08-10 14:35:00,195.67,195.73,195.23,195.23,2600.0,195.67,195.73,195.23,195.23,2600.0
2020-08-10 14:40:00,195.34,195.4,195.19,195.28,3785.0,195.34,195.4,195.19,195.28,3785.0
2020-08-10 14:45:00,195.01,195.18,194.85,195.18,4026.0,195.01,195.18,194.85,195.18,4026.0
2020-08-10 14:50:00,195.12,195.44,195.11,195.44,4100.0,195.12,195.44,195.11,195.44,4100.0
2020-08-10 14:55:00,195.38,195.47,195.07,195.14,3704.0,195.38,195.47,195.07,195.14,3704.0
2020-08-10 15:00:00,195.18,195.95,195.18,195.95,7929.0,195.18,195.95,195.18,195.95,7929.0
2020-08-10 15:05:00,195.96,196.15,195.94,196.04,4200.0,195.96,196.15,195.94,196.04,4200.0
2020-08-10 15:10:00,196.07,196.08,195.78,195.79,3900.0,196.07,196.08,195.78,195.79,3900.0
2020-08-10 15:15:00,195.81,195.82,195.61,195.66,837.0,195.81,195.82,195.61,195.66,837.0
2020-08-10 15:20:00,195.83,196.04,195.63,195.63,2700.0,195.83,196.04,195.63,195.63,2700.0
2020-08-10 15:25:00,195.69,195.69,195.48,195.61,1100.0,195.69,195.69,195.48,195.61,1100.0
2020-08-10 15:30:00,195.6,195.83,195.6,195.75,5701.0,195.6,195.83,195.6,195.75,5701.0
2020-08-10 15:35:00,195.72,195.79,195.44,195.44,5338.0,195.72,195.79,195.44,195.44,5338.0
2020-08-10 15:40:00,195.52,195.52,195.21,195.31,8038.0,195.52,195.52,195.21,195.31,8038.0
2020-08-10 15:45:00,195.3,195.33,194.95,195.0,11371.0,195.3,195.33,194.95,195.0,11371.0
2020-08-10 15:50:00,194.95,195.53,194.95,195.4,18168.0,194.95,195.53,194.95,195.4,18168.0
2020-08-10 15:55:00,195.43,195.74,195.41,195.66,28976.0,195.43,195.74,195.41,195.66,28976.0
2020-08-11 09:30:00,195.87,195.87,192.52,193.18,28670.0,195.87,195.87,192.52,193.18,28670.0
2020-08-11 09:35:00,192.85,193.6,191.72,193.45,5610.0,192.85,193.6,191.72,193.45,5610.0
2020-08-11 09:40:00,193.43,193.84,192.94,193.3,4581.0,193.43,193.84,192.94,193.3,4581.0
2020-08-11 09:45:00,193.31,193.75,193.23,193.56,11402.0,193.31,193.75,193.23,193.56,11402.0
2020-08-11 09:50:00,193.67,193.69,192.32,192.84,4729.0,193.67,193.69,192.32,192.84,4729.0
2020-08-11 09:55:00,192.64,192.73,192.08,192.17,3420.0,192.64,192.73,192.08,192.17,3420.0
2020-08-11 10:00:00,192.43,192.5,191.06,191.2,6807.0,192.43,192.5,191.06,191.2,6807.0
2020-08-11 10:05:00,191.42,191.68,190.97,191.29,12442.0,191.42,191.68,190.97,191.29,12442.0
2020-08-11 10:10:00,191.53,192.0,191.39,191.81,12779.0,191.53,192.0,191.39,191.81,12779.0
2020-08-11 10:15:00,191.77,192.26,191.68,192.11,4773.0,191.77,192.26,191.68,192.11,4773.0
2020-08-11 10:20:00,192.1,193.03,192.05,192.68,9645.0,192.1,193.03,192.05,192.68,9645.0
2020-08-11 10:25:00,192.43,192.57,191.83,191.84,3444.0,192.43,192.57,191.83,191.84,3444.0
2020-08-11 10:30:00,191.9,191.93,191.37,191.45,4817.0,191.9,191.93,191.37,191.45,4817.0
2020-08-11 10:35:00,191.49,192.07,191.44,192.0,5000.0,191.49,192.07,191.44,192.0,5000.0
2020-08-11 10:40:00,192.17,192.44,192.02,192.4,3519.0,192.17,192.44,192.02,192.4,3519.0
2020-08-11 10:45:00,192.58,192.65,192.46,192.47,4992.0,192.58,192.65,192.46,192.47,4992.0
2020-08-11 10:50:00,192.3,192.65,192.12,192.53,13569.0,192.3,192.65,192.12,192.53,13569.0
2020-08-11 10:55:00,192.54,192.59,192.26,192.36,4294.0,192.54,192.59,192.26,192.36,4294.0
2020-08-11 11:00:00,192.43,193.38,192.4,193.05,7559.0,192.43,193.38,192.4,193.05,7559.0
2020-08-11 11:05:00,193.0,193.2,192.74,193.08,9138.0,193.0,193.2,192.74,193.08,9138.0
2020-08-11 11:10:00,193.04,193.58,192.89,193.58,52174.0,193.04,193.58,192.89,193.58,52174.0
2020-08-11 11:15:00,193.51,193.81,192.99,192.99,8455.0,193.51,193.81,192.99,192.99,8455.0
2020-08-11 11:20:00,193.0,193.19,192.94,193.04,20380.0,193.0,193.19,192.94,193.04,20380.0
2020-08-11 11:25:00,192.94,193.43,192.86,193.05,11333.0,192.94,193.43,192.86,193.05,11333.0
2020-08-11 11:30:00,193.06,193.1,192.41,192.44,6867.0,193.06,193.1,192.41,192.44,6867.0
2020-08-11 11:35:00,192.55,192.72,192.53,192.59,8905.0,192.55,192.72,192.53,192.59,8905.0
2020-08-11 11:40:00,192.59,192.66,192.49,192.61,3000.0,192.59,192.66,192.49,192.61,3000.0
2020-08-11 11:45:00,192.62,192.87,192.62,192.67,2705.0,192.62,192.87,192.62,192.67,2705.0
2020-08-11 11:50:00,192.67,192.84,192.34,192.43,3100.0,192.67,192.84,192.34,192.43,3100.0
2020-08-11 11:55:00,192.33,192.49,192.18,192.3,6054.0,192.33,192.49,192.18,192.3,6054.0
2020-08-11 12:00:00,192.3,192.66,192.28,192.42,6921.0,192.3,192.66,192.28,192.42,6921.0
2020-08-11 12:05:00,192.19,192.61,192.17,192.53,4114.0,192.19,192.61,192.17,192.53,4114.0
2020-08-11 12:10:00,192.55,192.88,192.48,192.83,2900.0,192.55,192.88,192.48,192.83,2900.0
2020-08-11 12:15:00,192.77,193.0,192.77,192.94,4431.0,192.77,193.0,192.77,192.94,4431.0
2020-08-11 12:20:00,192.9,194.05,192.76,194.02,31274.0,192.9,194.05,192.76,194.02,31274.0
2020-08-11 12:25:00,193.98,194.05,193.44,193.45,4448.0,193.98,194.05,193.44,193.45,4448.0
2020-08-11 12:30:00,193.45,193.5,193.24,193.37,7131.0,193.45,193.5,193.24,193.37,7131.0
2020-08-11 12:35:00,193.38,193.38,193.23,193.35,23638.0,193.38,193.38,193.23,193.35,23638.0
2020-08-11 12:40:00,193.25,193.85,193.17,193.77,15299.0,193.25,193.85,193.17,193.77,15299.0
2020-08-11 12:45:00,193.73,193.8,193.11,193.11,5988.0,193.73,193.8,193.11,193.11,5988.0
2020-08-11 12:50:00,193.34,193.34,193.01,193.14,11488.0,193.34,193.34,193.01,193.14,11488.0
2020-08-11 12:55:00,193.06,193.18,192.87,193.11,4330.0,193.06,193.18,192.87,193.11,4330.0
2020-08-11 13:00:00,193.12,193.2,192.92,192.93,7891.0,193.12,193.2,192.92,192.93,7891.0
2020-08-11 13:05:00,193.0,193.06,192.85,193.06,4000.0,193.0,193.06,192.85,193.06,4000.0
2020-08-11 13:10:00,193.01,193.01,192.69,192.7,3572.0,193.01,193.01,192.69,192.7,3572.0
2020-08-11 13:15:00,192.7,192.73,192.37,192.54,7058.0,192.7,192.73,192.37,192.54,7058.0
2020-08-11 13:20:00,192.42,193.11,192.38,193.05,3402.0,192.42,193.11,192.38,193.05,3402.0
2020-08-11 13:25:00,192.99,193.08,192.92,192.95,5761.0,192.99,193.08,192.92,192.95,5761.0
2020-08-11 13:30:00,192.87,192.87,192.44,192.57,4585.0,192.87,192.87,192.44,192.57,4585.0
2020-08-11 13:35:00,192.5,192.78,192.33,192.59,4710.0,192.5,192.78,192.33,192.59,4710.0
2020-08-11 13:40:00,192.59,192.7,192.4,192.54,4000.0,192.59,192.7,192.4,192.54,4000.0
2020-08-11 13:45:00,192.51,192.6,192.2,192.39,4433.0,192.51,192.6,192.2,192.39,4433.0
2020-08-11 13:50:00,192.45,192.53,192.32,192.32,2020.0,192.45,192.53,192.32,192.32,2020.0
2020-08-11 13:55:00,192.29,192.64,192.24,192.58,2876.0,192.29,192.64,192.24,192.58,2876.0
2020-08-11 14:00:00,192.55,192.86,192.48,192.77,3709.0,192.55,192.86,192.48,192.77,3709.0
2020-08-11 14:05:00,192.84,193.0,192.71,192.89,4204.0,192.84,193.0,192.71,192.89,4204.0
2020-08-11 14:10:00,192.89,192.89,192.14,192.14,5890.0,192.89,192.89,192.14,192.14,5890.0
2020-08-11 14:15:00,192.28,192.34,191.88,192.19,6402.0,192.28,192.34,191.88,192.19,6402.0
2020-08-11 14:20:00,192.13,192.36,190.5,192.36,12709.0,192.13,192.36,190.5,192.36,12709.0
2020-08-11 14:25:00,192.28,192.38,192.1,192.14,7242.0,192.28,192.38,192.1,192.14,7242.0
2020-08-11 14:30:00,192.23,192.27,191.97,192.27,2740.0,192.23,192.27,191.97,192.27,2740.0
2020-08-11 14:35:00,192.2,192.42,191.8,192.08,5667.0,192.2,192.42,191.8,192.08,5667.0
2020-08-11 14:40:00,191.94,192.25,191.92,192.21,3600.0,191.94,192.25,191.92,192.21,3600.0
2020-08-11 14:45:00,192.2,192.53,192.07,192.53,3262.0,192.2,192.53,192.07,192.53,3262.0
2020-08-11 14:50:00,192.59,192.76,192.23,192.76,3798.0,192.59,192.76,192.23,192.76,3798.0
2020-08-11 14:55:00,192.68,193.08,192.64,193.08,5800.0,192.68,193.08,192.64,193.08,5800.0
2020-08-11 15:00:00,193.02,193.08,192.84,192.84,6411.0,193.02,193.08,192.84,192.84,6411.0
2020-08-11 15:05:00,192.65,192.8,192.45,192.67,2700.0,192.65,192.8,192.45,192.67,2700.0
2020-08-11 15:10:00,192.54,192.85,192.45,192.48,3349.0,192.54,192.85,192.45,192.48,3349.0
2020-08-11 15:15:00,192.51,192.51,191.34,191.54,5296.0,192.51,192.51,191.34,191.54,5296.0
2020-08-11 15:20:00,191.44,191.79,191.38,191.58,2847.0,191.44,191.79,191.38,191.58,2847.0
2020-08-11 15:25:00,191.45,191.98,191.45,191.59,5000.0,191.45,191.98,191.45,191.59,5000.0
2020-08-11 15:30:00,191.68,191.71,191.05,191.21,12532.0,191.68,191.71,191.05,191.21,12532.0
2020-08-11 15:35:00,191.25,191.81,191.25,191.65,5488.0,191.25,191.81,191.25,191.65,5488.0
2020-08-11 15:40:00,191.92,192.01,191.54,191.71,8171.0,191.92,192.01,191.54,191.71,8171.0
2020-08-11 15:45:00,191.71,191.72,191.49,191.59,15387.0,191.71,191.72,191.49,191.59,15387.0
2020-08-11 15:50:00,191.4,191.55,190.8,190.8,22330.0,191.4,191.55,190.8,190.8,22330.0
2020-08-11 15:55:00,190.8,191.28,190.8,191.05,54497.0,190.8,191.28,190.8,191.05,54497.0
2020-08-12 09:30:00,191.2,193.24,191.04,192.46,33812.0,191.2,193.24,191.04,192.46,33812.0
2020-08-12 09:35:00,192.27,192.4,191.84,192.16,5464.0,192.27,192.4,191.84,192.16,5464.0
2020-08-12 09:40:00,192.19,192.4,191.87,191.99,7753.0,192.19,192.4,191.87,191.99,7753.0
2020-08-12 09:45:00,192.18,193.7,192.18,193.63,13509.0,192.18,193.7,192.18,193.63,13509.0
2020-08-12 09:50:00,193.63,194.52,193.44,194.28,9400.0,193.63,194.52,193.44,194.28,9400.0
2020-08-12 09:55:00,194.63,194.63,194.02,194.31,9703.0,194.63,194.63,194.02,194.31,9703.0
2020-08-12 10:00:00,194.39,194.52,193.99,194.13,18324.0,194.39,194.52,193.99,194.13,18324.0
2020-08-12 10:05:00,193.98,194.25,193.65,193.66,3618.0,193.98,194.25,193.65,193.66,3618.0
2020-08-12 10:10:00,193.56,193.79,193.28,193.65,3372.0,193.56,193.79,193.28,193.65,3372.0
2020-08-12 10:15:00,193.87,194.07,193.64,193.65,1935.0,193.87,194.07,193.64,193.65,1935.0
2020-08-12 10:20:00,193.87,193.97,193.51,193.67,15560.0,193.87,193.97,193.51,193.67,15560.0
2020-08-12 10:25:00,193.7,194.76,193.64,194.52,10480.0,193.7,194.76,193.64,194.52,10480.0
2020-08-12 10:30:00,194.55,194.77,194.07,194.14,6082.0,194.55,194.77,194.07,194.14,6082.0
2020-08-12 10:35:00,194.13,194.3,194.12,194.19,3770.0,194.13,194.3,194.12,194.19,3770.0
2020-08-12 10:40:00,194.13,194.13,193.53,193.86,6672.0,194.13,194.13,193.53,193.86,6672.0
2020-08-12 10:45:00,193.93,194.12,193.93,194.03,504.0,193.93,194.12,193.93,194.03,504.0
2020-08-12 10:50:00,194.01,194.3,193.98,194.03,17692.0,194.01,194.3,193.98,194.03,17692.0
2020-08-12 10:55:00,194.09,194.34,194.05,194.19,14739.0,194.09,194.34,194.05,194.19,14739.0
2020-08-12 11:00:00,194.19,194.33,193.89,194.14,7452.0,194.19,194.33,193.89,194.14,7452.0
2020-08-12 11:05:00,194.32,194.4,193.88,193.91,22295.0,194.32,194.4,193.88,193.91,22295.0
2020-08-12 11:10:00,193.91,194.03,193.76,194.03,3572.0,193.91,194.03,193.76,194.03,3572.0
2020-08-12 11:15:00,194.05,194.3,193.88,194.3,3890.0,194.05,194.3,193.88,194.3,3890.0
2020-08-12 11:20:00,194.41,194.41,194.2,194.33,800.0,194.41,194.41,194.2,194.33,800.0
2020-08-12 11:25:00,194.47,194.52,194.31,194.31,2655.0,194.47,194.52,194.31,194.31,2655.0
2020-08-12 11:30:00,194.21,194.49,194.21,194.25,2915.0,194.21,194.49,194.21,194.25,2915.0
2020-08-12 11:35:00,194.36,194.45,194.07,194.07,2426.0,194.36,194.45,194.07,194.07,2426.0
2020-08-12 11:40:00,194.38,194.62,194.38,194.62,500.0,194.38,194.62,194.38,194.62,500.0
2020-08-12 11:45:00,194.72,194.79,194.39,194.52,12552.0,194.72,194.79,194.39,194.52,12552.0
2020-08-12 11:50:00,194.48,194.64,194.37,194.48,4424.0,194.48,194.64,194.37,194.48,4424.0
2020-08-12 11:55:00,194.62,194.81,194.48,194.5,5313.0,194.62,194.81,194.48,194.5,5313.0
2020-08-12 12:00:00,194.5,194.78,194.49,194.51,11832.0,194.5,194.78,194.49,194.51,11832.0
2020-08-12 12:05:00,194.55,194.6,194.48,194.55,20151.0,194.55,194.6,194.48,194.55,20151.0
2020-08-12 12:10:00,194.55,194.55,194.31,194.38,10270.0,194.55,194.55,194.31,194.38,10270.0
2020-08-12 12:15:00,194.4,194.91,194.4,194.66,7825.0,194.4,194.91,194.4,194.66,7825.0
2020-08-12 12:20:00,194.73,195.05,194.7,194.87,1972.0,194.73,195.05,194.7,194.87,1972.0
2020-08-12 12:25:00,194.85,194.96,194.73,194.84,4662.0,194.85,194.96,194.73,194.84,4662.0
2020-08-12 12:30:00,194.79,195.07,194.79,194.91,1629.0,194.79,195.07,194.79,194.91,1629.0
2020-08-12 12:35:00,194.86,194.87,194.62,194.84,2879.0,194.86,194.87,194.62,194.84,2879.0
2020-08-12 12:40:00,194.77,194.99,194.43,194.5,6497.0,194.77,194.99,194.43,194.5,6497.0
2020-08-12 12:45:00,194.4,194.63,194.35,194.62,1721.0,194.4,194.63,194.35,194.62,1721.0
2020-08-12 12:50:00,194.51,194.59,194.49,194.52,1800.0,194.51,194.59,194.49,194.52,1800.0
2020-08-12 12:55:00,194.6,194.6,194.2,194.2,3156.0,194.6,194.6,194.2,194.2,3156.0
2020-08-12 13:00:00,194.17,194.37,194.1,194.15,5053.0,194.17,194.37,194.1,194.15,5053.0
2020-08-12 13:05:00,194.05,194.35,194.05,194.35,800.0,194.05,194.35,194.05,194.35,800.0
2020-08-12 13:10:00,194.36,194.48,194.26,194.48,2400.0,194.36,194.48,194.26,194.48,2400.0
2020-08-12 13:15:00,194.5,194.56,194.0,194.14,3326.0,194.5,194.56,194.0,194.14,3326.0
2020-08-12 13:20:00,194.2,194.2,193.95,194.0,2100.0,194.2,194.2,193.95,194.0,2100.0
2020-08-12 13:25:00,194.14,194.14,193.8,193.85,2483.0,194.14,194.14,193.8,193.85,2483.0
2020-08-12 13:30:00,193.85,193.92,193.79,193.79,1400.0,193.85,193.92,193.79,193.79,1400.0
2020-08-12 13:35:00,193.81,193.98,193.74,193.83,1498.0,193.81,193.98,193.74,193.83,1498.0
2020-08-12 13:40:00,194.01,194.16,193.96,194.13,1417.0,194.01,194.16,193.96,194.13,1417.0
2020-08-12 13:45:00,194.2,194.2,194.09,194.15,10937.0,194.2,194.2,194.09,194.15,10937.0
2020-08-12 13:50:00,194.12,194.2,194.05,194.17,1484.0,194.12,194.2,194.05,194.17,1484.0
2020-08-12 13:55:00,194.2,194.63,194.17,194.63,4564.0,194.2,194.63,194.17,194.63,4564.0
2020-08-12 14:00:00,194.8,194.96,194.5,194.5,3325.0,194.8,194.96,194.5,194.5,3325.0
2020-08-12 14:05:00,194.53,194.59,194.22,194.22,3003.0,194.53,194.59,194.22,194.22,3003.0
2020-08-12 14:10:00,194.32,194.35,194.21,194.27,1425.0,194.32,194.35,194.21,194.27,1425.0
2020-08-12 14:15:00,194.35,194.42,194.27,194.36,3664.0,194.35,194.42,194.27,194.36,3664.0
2020-08-12 14:20:00,194.41,194.49,194.26,194.38,4252.0,194.41,194.49,194.26,194.38,4252.0
2020-08-12 14:25:00,194.36,194.36,194.29,194.29,3200.0,194.36,194.36,194.29,194.29,3200.0
2020-08-12 14:30:00,194.17,194.22,194.15,194.15,300.0,194.17,194.22,194.15,194.15,300.0
2020-08-12 14:35:00,194.08,194.27,194.05,194.27,1000.0,194.08,194.27,194.05,194.27,1000.0
2020-08-12 14:40:00,194.31,194.35,194.14,194.14,2209.0,194.31,194.35,194.14,194.14,2209.0
2020-08-12 14:45:00,194.25,194.25,194.17,194.23,4300.0,194.25,194.25,194.17,194.23,4300.0
2020-08-12 14:50:00,194.15,194.17,193.9,193.9,1300.0,194.15,194.17,193.9,193.9,1300.0
2020-08-12 14:55:00,194.02,194.37,194.02,194.25,3490.0,194.02,194.37,194.02,194.25,3490.0
2020-08-12 15:00:00,194.2,194.33,194.15,194.27,858.0,194.2,194.33,194.15,194.27,858.0
2020-08-12 15:05:00,194.25,194.27,194.18,194.25,2200.0,194.25,194.27,194.18,194.25,2200.0
2020-08-12 15:10:00,194.26,194.54,194.25,194.47,4054.0,194.26,194.54,194.25,194.47,4054.0
2020-08-12 15:15:00,194.46,194.67,194.28,194.58,1900.0,194.46,194.67,194.28,194.58,1900.0
2020-08-12 15:20:00,194.73,194.88,194.56,194.78,4102.0,194.73,194.88,194.56,194.78,4102.0
2020-08-12 15:25:00,194.72,194.78,194.41,194.49,5856.0,194.72,194.78,194.41,194.49,5856.0
2020-08-12 15:30:00,194.56,194.6,193.93,194.21,6700.0,194.56,194.6,193.93,194.21,6700.0
2020-08-12 15:35:00,194.15,194.34,194.09,194.26,2901.0,194.15,194.34,194.09,194.26,2901.0
2020-08-12 15:40:00,194.36,194.54,194.32,194.54,3480.0,194.36,194.54,194.32,194.54,3480.0
2020-08-12 15:45:00,194.47,194.56,194.2,194.43,5000.0,194.47,194.56,194.2,194.43,5000.0
2020-08-12 15:50:00,194.42,194.53,193.95,193.96,14675.0,194.42,194.53,193.95,193.96,14675.0
2020-08-12 15:55:00,193.95,194.48,193.68,194.25,29367.0,193.95,194.48,193.68,194.25,29367.0
2020-08-13 09:30:00,195.15,195.82,194.43,194.43,29144.0,195.15,195.82,194.43,194.43,29144.0
2020-08-13 09:35:00,194.48,195.72,194.14,195.5,5929.0,194.48,195.72,194.14,195.5,5929.0
2020-08-13 09:40:00,196.0,196.32,195.65,195.97,6910.0,196.0,196.32,195.65,195.97,6910.0
2020-08-13 09:45:00,196.08,196.14,194.5,194.5,5876.0,196.08,196.14,194.5,194.5,5876.0
2020-08-13 09:50:00,194.68,194.7,194.28,194.31,2215.0,194.68,194.7,194.28,194.31,2215.0
2020-08-13 09:55:00,194.22,195.0,194.19,195.0,1180.0,194.22,195.0,194.19,195.0,1180.0
2020-08-13 10:00:00,195.12,195.79,195.06,195.58,4697.0,195.12,195.79,195.06,195.58,4697.0
2020-08-13 10:05:00,195.56,196.25,195.56,196.0,11070.0,195.56,196.25,195.56,196.0,11070.0
2020-08-13 10:10:00,195.65,196.13,195.65,196.05,9532.0,195.65,196.13,195.65,196.05,9532.0
2020-08-13 10:15:00,196.18,196.45,195.21,196.05,28414.0,196.18,196.45,195.21,196.05,28414.0
2020-08-13 10:20:00,196.04,197.32,196.04,196.96,4183.0,196.04,197.32,196.04,196.96,4183.0
2020-08-13 10:25:00,197.08,197.13,196.96,197.07,5613.0,197.08,197.13,196.96,197.07,5613.0
2020-08-13 10:30:00,197.01,197.08,196.68,197.05,6379.0,197.01,197.08,196.68,197.05,6379.0
2020-08-13 10:35:00,196.86,197.15,196.8,196.99,9241.0,196.86,197.15,196.8,196.99,9241.0
2020-08-13 10:40:00,196.9,197.06,196.87,197.03,6390.0,196.9,197.06,196.87,197.03,6390.0
2020-08-13 10:45:00,197.02,197.35,196.88,197.33,7900.0,197.02,197.35,196.88,197.33,7900.0
2020-08-13 10:50:00,197.24,197.37,197.14,197.21,3725.0,197.24,197.37,197.14,197.21,3725.0
2020-08-13 10:55:00,197.14,197.42,196.88,197.12,10293.0,197.14,197.42,196.88,197.12,10293.0
2020-08-13 11:00:00,197.25,197.77,197.16,197.56,6371.0,197.25,197.77,197.16,197.56,6371.0
2020-08-13 11:05:00,197.52,197.52,197.29,197.32,4130.0,197.52,197.52,197.29,197.32,4130.0
2020-08-13 11:10:00,197.26,197.7,197.03,197.58,4324.0,197.26,197.7,197.03,197.58,4324.0
2020-08-13 11:15:00,197.53,197.7,197.24,197.57,2862.0,197.53,197.7,197.24,197.57,2862.0
2020-08-13 11:20:00,197.56,197.57,197.4,197.43,3600.0,197.56,197.57,197.4,197.43,3600.0
2020-08-13 11:25:00,197.42,197.42,196.92,196.92,500.0,197.42,197.42,196.92,196.92,500.0
2020-08-13 11:30:00,197.05,197.05,196.9,196.96,1000.0,197.05,197.05,196.9,196.96,1000.0
2020-08-13 11:35:00,196.96,197.18,196.96,197.05,1900.0,196.96,197.18,196.96,197.05,1900.0
2020-08-13 11:40:00,197.22,197.33,196.81,196.92,1685.0,197.22,197.33,196.81,196.92,1685.0
2020-08-13 11:45:00,196.89,197.05,196.71,196.71,2200.0,196.89,197.05,196.71,196.71,2200.0
2020-08-13 11:50:00,196.8,196.97,196.79,196.94,500.0,196.8,196.97,196.79,196.94,500.0
2020-08-13 11:55:00,196.85,197.08,196.8,196.93,3600.0,196.85,197.08,196.8,196.93,3600.0
2020-08-13 12:00:00,197.14,197.76,197.11,197.76,1120.0,197.14,197.76,197.11,197.76,1120.0
2020-08-13 12:05:00,197.72,197.84,197.64,197.67,673.0,197.72,197.84,197.64,197.67,673.0
2020-08-13 12:10:00,197.69,197.78,197.45,197.78,1900.0,197.69,197.78,197.45,197.78,1900.0
2020-08-13 12:15:00,197.72,197.93,197.58,197.93,2101.0,197.72,197.93,197.58,197.93,2101.0
2020-08-13 12:20:00,197.88,198.0,197.82,197.85,3931.0,197.88,198.0,197.82,197.85,3931.0
2020-08-13 12:25:00,197.83,197.92,197.83,197.88,900.0,197.83,197.92,197.83,197.88,900.0
2020-08-13 12:30:00,197.89,198.09,197.86,197.96,6519.0,197.89,198.09,197.86,197.96,6519.0
2020-08-13 12:35:00,198.08,198.15,197.88,197.88,2460.0,198.08,198.15,197.88,197.88,2460.0
2020-08-13 12:40:00,197.99,198.29,197.92,198.29,2250.0,197.99,198.29,197.92,198.29,2250.0
2020-08-13 12:45:00,198.29,198.29,198.0,198.0,7706.0,198.29,198.29,198.0,198.0,7706.0
2020-08-13 12:50:00,198.07,198.13,197.95,198.03,4033.0,198.07,198.13,197.95,198.03,4033.0
2020-08-13 12:55:00,198.03,198.36,197.93,198.36,7780.0,198.03,198.36,197.93,198.36,7780.0
2020-08-13 13:00:00,198.36,198.5,198.2,198.32,4188.0,198.36,198.5,198.2,198.32,4188.0
2020-08-13 13:05:00,198.04,198.04,197.84,197.96,2300.0,198.04,198.04,197.84,197.96,2300.0
2020-08-13 13:10:00,197.88,198.04,197.88,197.97,1904.0,197.88,198.04,197.88,197.97,1904.0
2020-08-13 13:15:00,198.01,198.04,197.43,197.49,5434.0,198.01,198.04,197.43,197.49,5434.0
2020-08-13 13:20:00,197.41,197.51,196.93,196.93,5304.0,197.41,197.51,196.93,196.93,5304.0
2020-08-13 13:25:00,196.82,196.86,196.68,196.86,900.0,196.82,196.86,196.68,196.86,900.0
2020-08-13 13:30:00,196.79,197.0,196.35,196.36,2100.0,196.79,197.0,196.35,196.36,2100.0
2020-08-13 13:35:00,196.31,196.46,196.21,196.46,1410.0,196.31,196.46,196.21,196.46,1410.0
2020-08-13 13:40:00,196.38,196.78,196.31,196.64,1043.0,196.38,196.78,196.31,196.64,1043.0
2020-08-13 13:45:00,196.71,196.91,196.47,196.85,2082.0,196.71,196.91,196.47,196.85,2082.0
2020-08-13 13:50:00,196.84,197.11,196.79,197.11,1468.0,196.84,197.11,196.79,197.11,1468.0
2020-08-13 13:55:00,197.05,197.05,196.88,196.95,1688.0,197.05,197.05,196.88,196.95,1688.0
2020-08-13 14:00:00,196.85,196.92,196.31,196.48,2107.0,196.85,196.92,196.31,196.48,2107.0
2020-08-13 14:05:00,196.52,196.53,196.09,196.09,1700.0,196.52,196.53,196.09,196.09,1700.0
2020-08-13 14:10:00,196.16,196.25,195.89,196.25,2329.0,196.16,196.25,195.89,196.25,2329.0
2020-08-13 14:15:00,196.23,196.28,195.85,196.02,2500.0,196.23,196.28,195.85,196.02,2500.0
2020-08-13 14:20:00,196.06,196.08,195.57,195.68,3800.0,196.06,196.08,195.57,195.68,3800.0
2020-08-13 14:25:00,195.72,196.19,195.72,196.18,4200.0,195.72,196.19,195.72,196.18,4200.0
2020-08-13 14:30:00,196.24,196.86,196.08,196.86,6504.0,196.24,196.86,196.08,196.86,6504.0
2020-08-13 14:35:00,196.86,196.87,196.19,196.25,3601.0,196.86,196.87,196.19,196.25,3601.0
2020-08-13 14:40:00,196.39,196.55,196.31,196.31,2094.0,196.39,196.55,196.31,196.31,2094.0
2020-08-13 14:45:00,196.4,196.86,196.4,196.56,2497.0,196.4,196.86,196.4,196.56,2497.0
2020-08-13 14:50:00,196.46,196.62,196.1,196.62,2200.0,196.46,196.62,196.1,196.62,2200.0
2020-08-13 14:55:00,196.51,196.72,196.39,196.45,2791.0,196.51,196.72,196.39,196.45,2791.0
2020-08-13 15:00:00,196.41,196.62,196.22,196.52,2700.0,196.41,196.62,196.22,196.52,2700.0
2020-08-13 15:05:00,196.44,196.61,196.35,196.5,5429.0,196.44,196.61,196.35,196.5,5429.0
2020-08-13 15:10:00,196.44,196.88,196.4,196.75,4400.0,196.44,196.88,196.4,196.75,4400.0
2020-08-13 15:15:00,196.75,197.06,196.74,196.89,3105.0,196.75,197.06,196.74,196.89,3105.0
2020-08-13 15:20:00,196.84,197.01,196.79,196.97,2922.0,196.84,197.01,196.79,196.97,2922.0
2020-08-13 15:25:00,196.97,197.12,196.92,197.04,3219.0,196.97,197.12,196.92,197.04,3219.0
2020-08-13 15:30:00,197.04,197.1,196.82,196.91,4027.0,197.04,197.1,196.82,196.91,4027.0
2020-08-13 15:35:00,196.93,197.03,196.75,196.87,4900.0,196.93,197.03,196.75,196.87,4900.0
2020-08-13 15:40:00,196.66,196.9,196.62,196.64,3600.0,196.66,196.9,196.62,196.64,3600.0
2020-08-13 15:45:00,196.61,196.76,196.29,196.33,6737.0,196.61,196.76,196.29,196.33,6737.0
2020-08-13 15:50:00,196.36,196.74,196.34,196.44,8265.0,196.36,196.74,196.34,196.44,8265.0
2020-08-13 15:55:00,196.4,196.51,196.18,196.34,14513.0,196.4,196.51,196.18,196.34,14513.0
2020-08-14 09:30:00,195.77,197.93,195.77,197.71,10076.0,195.77,197.93,195.77,197.71,10076.0
2020-08-14 09:35:00,197.58,198.28,197.53,198.28,2722.0,197.58,198.28,197.53,198.28,2722.0
2020-08-14 09:40:00,198.06,198.12,197.6,197.6,1300.0,198.06,198.12,197.6,197.6,1300.0
2020-08-14 09:45:00,197.85,197.85,196.7,196.93,6006.0,197.85,197.85,196.7,196.93,6006.0
2020-08-14 09:50:00,196.76,196.89,196.59,196.67,825.0,196.76,196.89,196.59,196.67,825.0
2020-08-14 09:55:00,196.74,197.46,196.74,197.42,5500.0,196.74,197.46,196.74,197.42,5500.0
2020-08-14 10:00:00,197.27,197.66,197.02,197.02,2943.0,197.27,197.66,197.02,197.02,2943.0
2020-08-14 10:05:00,197.13,197.28,196.74,196.74,4403.0,197.13,197.28,196.74,196.74,4403.0
2020-08-14 10:10:00,197.0,197.29,196.34,196.34,1657.0,197.0,197.29,196.34,196.34,1657.0
2020-08-14 10:15:00,196.57,196.95,196.2,196.42,3776.0,196.57,196.95,196.2,196.42,3776.0
2020-08-14 10:20:00,196.14,196.43,196.05,196.24,3300.0,196.14,196.43,196.05,196.24,3300.0
2020-08-14 10:25:00,196.25,196.5,195.59,195.7,2750.0,196.25,196.5,195.59,195.7,2750.0
2020-08-14 10:30:00,195.75,196.21,195.63,196.21,2500.0,195.75,196.21,195.63,196.21,2500.0
2020-08-14 10:35:00,196.25,196.36,195.96,196.36,1778.0,196.25,196.36,195.96,196.36,1778.0
2020-08-14 10:40:00,196.2,196.6,196.19,196.3,2200.0,196.2,196.6,196.19,196.3,2200.0
2020-08-14 10:45:00,196.52,196.89,196.52,196.89,1000.0,196.52,196.89,196.52,196.89,1000.0
2020-08-14 10:50:00,196.9,197.32,196.88,196.88,1650.0,196.9,197.32,196.88,196.88,1650.0
2020-08-14 10:55:00,196.78,196.78,196.26,196.46,2925.0,196.78,196.78,196.26,196.46,2925.0
2020-08-14 11:00:00,196.36,196.67,196.24,196.63,2450.0,196.36,196.67,196.24,196.63,2450.0
2020-08-14 11:05:00,196.48,196.73,196.48,196.59,1091.0,196.48,196.73,196.48,196.59,1091.0
2020-08-14 11:10:00,196.79,196.9,196.65,196.74,910.0,196.79,196.9,196.65,196.74,910.0
2020-08-14 11:15:00,196.64,196.79,196.06,196.27,1101.0,196.64,196.79,196.06,196.27,1101.0
2020-08-14 11:20:00,196.38,196.63,196.17,196.63,410.0,196.38,196.63,196.17,196.63,410.0
2020-08-14 11:25:00,196.48,196.48,196.47,196.48,400.0,196.48,196.48,196.47,196.48,400.0
2020-08-14 11:30:00,196.55,196.8,196.55,196.8,500.0,196.55,196.8,196.55,196.8,500.0
2020-08-14 11:35:00,196.83,196.83,196.35,196.35,1104.0,196.83,196.83,196.35,196.35,1104.0
2020-08-14 11:40:00,196.4,196.41,196.13,196.28,1320.0,196.4,196.41,196.13,196.28,1320.0
2020-08-14 11:45:00,196.59,196.59,196.1,196.1,900.0,196.59,196.59,196.1,196.1,900.0
2020-08-14 11:50:00,196.0,196.0,195.8,195.87,650.0,196.0,196.0,195.8,195.87,650.0
2020-08-14 11:55:00,195.74,195.79,195.46,195.69,600.0,195.74,195.79,195.46,195.69,600.0
2020-08-14 12:00:00,195.79,196.01,195.79,195.91,514.0,195.79,196.01,195.79,195.91,514.0
2020-08-14 12:05:00,195.85,196.01,195.85,195.96,900.0,195.85,196.01,195.85,195.96,900.0
2020-08-14 12:10:00,196.03,196.07,195.74,195.74,900.0,196.03,196.07,195.74,195.74,900.0
2020-08-14 12:15:00,195.82,195.82,195.82,195.82,100.0,195.82,195.82,195.82,195.82,100.0
2020-08-14 12:20:00,195.89,196.13,195.79,195.92,523.0,195.89,196.13,195.79,195.92,523.0
2020-08-14 12:25:00,196.0,196.02,195.92,195.94,900.0,196.0,196.02,195.92,195.94,900.0
2020-08-14 12:30:00,196.1,196.2,196.09,196.13,800.0,196.1,196.2,196.09,196.13,800.0
2020-08-14 12:35:00,196.17,196.5,196.16,196.5,436.0,196.17,196.5,196.16,196.5,436.0
2020-08-14 12:40:00,196.46,196.6,196.46,196.58,400.0,196.46,196.6,196.46,196.58,400.0
2020-08-14 12:45:00,196.5,196.6,196.4,196.6,4471.0,196.5,196.6,196.4,196.6,4471.0
2020-08-14 12:50:00,196.6,196.72,196.57,196.58,3630.0,196.6,196.72,196.57,196.58,3630.0
2020-08-14 12:55:00,196.59,196.69,196.48,196.69,1100.0,196.59,196.69,196.48,196.69,1100.0
2020-08-14 13:00:00,196.61,196.72,196.39,196.4,4091.0,196.61,196.72,196.39,196.4,4091.0
2020-08-14 13:05:00,196.34,196.59,196.34,196.4,3752.0,196.34,196.59,196.34,196.4,3752.0
2020-08-14 13:10:00,196.36,196.66,196.36,196.56,1350.0,196.36,196.66,196.36,196.56,1350.0
2020-08-14 13:15:00,196.62,196.72,196.4,196.68,2877.0,196.62,196.72,196.4,196.68,2877.0
2020-08-14 13:20:00,196.66,196.66,196.4,196.5,2121.0,196.66,196.66,196.4,196.5,2121.0
2020-08-14 13:25:00,196.46,196.57,196.4,196.4,905.0,196.46,196.57,196.4,196.4,905.0
2020-08-14 13:30:00,196.45,196.59,196.33,196.35,9031.0,196.45,196.59,196.33,196.35,9031.0
2020-08-14 13:35:00,196.36,196.37,195.88,196.02,1947.0,196.36,196.37,195.88,196.02,1947.0
2020-08-14 13:40:00,196.0,196.13,195.85,195.85,2334.0,196.0,196.13,195.85,195.85,2334.0
2020-08-14 13:45:00,195.98,196.06,195.89,196.02,9035.0,195.98,196.06,195.89,196.02,9035.0
2020-08-14 13:50:00,196.03,196.11,196.03,196.11,200.0,196.03,196.11,196.03,196.11,200.0
2020-08-14 13:55:00,196.11,196.31,196.11,196.31,673.0,196.11,196.31,196.11,196.31,673.0
2020-08-14 14:00:00,196.47,196.47,196.19,196.27,1300.0,196.47,196.47,196.19,196.27,1300.0
2020-08-14 14:05:00,196.15,196.21,195.99,196.15,1275.0,196.15,196.21,195.99,196.15,1275.0
2020-08-14 14:10:00,196.14,196.37,196.14,196.31,3255.0,196.14,196.37,196.14,196.31,3255.0
2020-08-14 14:15:00,196.44,196.44,196.11,196.11,2139.0,196.44,196.44,196.11,196.11,2139.0
2020-08-14 14:20:00,196.12,196.3,196.1,196.3,1100.0,196.12,196.3,196.1,196.3,1100.0
2020-08-14 14:25:00,196.25,196.49,196.22,196.49,2700.0,196.25,196.49,196.22,196.49,2700.0
2020-08-14 14:30:00,196.47,196.65,196.47,196.61,900.0,196.47,196.65,196.47,196.61,900.0
2020-08-14 14:35:00,196.62,196.68,196.37,196.37,2200.0,196.62,196.68,196.37,196.37,2200.0
2020-08-14 14:40:00,196.38,196.38,196.2,196.2,1638.0,196.38,196.38,196.2,196.2,1638.0
2020-08-14 14:45:00,196.4,196.4,196.11,196.14,1300.0,196.4,196.4,196.11,196.14,1300.0
2020-08-14 14:50:00,196.15,196.31,196.14,196.16,3483.0,196.15,196.31,196.14,196.16,3483.0
2020-08-14 14:55:00,196.35,196.47,196.26,196.42,1243.0,196.35,196.47,196.26,196.42,1243.0
2020-08-14 15:00:00,196.42,196.42,196.22,196.31,1916.0,196.42,196.42,196.22,196.31,1916.0
2020-08-14 15:05:00,196.42,196.54,196.2,196.28,2200.0,196.42,196.54,196.2,196.28,2200.0
2020-08-14 15:10:00,196.28,196.29,196.16,196.25,3222.0,196.28,196.29,196.16,196.25,3222.0
2020-08-14 15:15:00,196.23,196.27,196.09,196.12,2700.0,196.23,196.27,196.09,196.12,2700.0
2020-08-14 15:20:00,196.0,196.28,195.93,196.04,10282.0,196.0,196.28,195.93,196.04,10282.0
2020-08-14 15:25:00,196.05,196.23,196.0,196.03,2400.0,196.05,196.23,196.0,196.03,2400.0
2020-08-14 15:30:00,196.03,196.16,196.0,196.13,5657.0,196.03,196.16,196.0,196.13,5657.0
2020-08-14 15:35:00,196.06,196.23,196.06,196.09,1800.0,196.06,196.23,196.06,196.09,1800.0
2020-08-14 15:40:00,196.07,196.21,195.98,196.2,4700.0,196.07,196.21,195.98,196.2,4700.0
2020-08-14 15:45:00,196.17,196.25,195.98,196.04,10682.0,196.17,196.25,195.98,196.04,10682.0
2020-08-14 15:50:00,196.02,196.54,195.74,196.38,16510.0,196.02,196.54,195.74,196.38,16510.0
2020-08-14 15:55:00,196.37,196.49,196.11,196.17,45230.0,196.37,196.49,196.11,196.17,45230.0
2020-08-17 09:30:00,197.94,198.14,197.25,197.65,24717.0,197.94,198.14,197.25,197.65,24717.0
2020-08-17 09:35:00,197.39,197.85,197.36,197.75,9639.0,197.39,197.85,197.36,197.75,9639.0
2020-08-17 09:40:00,197.67,199.04,197.65,198.97,8699.0,197.67,199.04,197.65,198.97,8699.0
2020-08-17 09:45:00,198.71,198.86,198.45,198.57,8690.0,198.71,198.86,198.45,198.57,8690.0
2020-08-17 09:50:00,198.66,199.6,198.66,199.56,12286.0,198.66,199.6,198.66,199.56,12286.0
2020-08-17 09:55:00,199.53,199.7,199.51,199.66,6978.0,199.53,199.7,199.51,199.66,6978.0
2020-08-17 10:00:00,199.79,200.47,199.79,200.06,16396.0,199.79,200.47,199.79,200.06,16396.0
2020-08-17 10:05:00,199.96,199.96,199.54,199.65,4555.0,199.96,199.96,199.54,199.65,4555.0
2020-08-17 10:10:00,199.74,199.98,199.45,199.51,2986.0,199.74,199.98,199.45,199.51,2986.0
2020-08-17 10:15:00,199.51,199.71,199.39,199.39,3091.0,199.51,199.71,199.39,199.39,3091.0
2020-08-17 10:20:00,199.32,199.51,199.15,199.39,7975.0,199.32,199.51,199.15,199.39,7975.0
2020-08-17 10:25:00,199.49,199.79,199.45,199.78,1300.0,199.49,199.79,199.45,199.78,1300.0
2020-08-17 10:30:00,199.79,199.97,199.27,199.47,2205.0,199.79,199.97,199.27,199.47,2205.0
2020-08-17 10:35:00,199.49,199.59,199.48,199.5,938.0,199.49,199.59,199.48,199.5,938.0
2020-08-17 10:40:00,199.49,199.6,199.15,199.15,5431.0,199.49,199.6,199.15,199.15,5431.0
2020-08-17 10:45:00,198.91,199.05,198.69,198.75,2896.0,198.91,199.05,198.69,198.75,2896.0
2020-08-17 10:50:00,198.83,199.21,198.83,199.21,2685.0,198.83,199.21,198.83,199.21,2685.0
2020-08-17 10:55:00,199.05,199.05,198.46,198.47,2512.0,199.05,199.05,198.46,198.47,2512.0
2020-08-17 11:00:00,198.46,198.71,198.3,198.61,3100.0,198.46,198.71,198.3,198.61,3100.0
2020-08-17 11:05:00,198.75,198.98,198.66,198.97,3397.0,198.75,198.98,198.66,198.97,3397.0
2020-08-17 11:10:00,199.11,199.3,199.04,199.25,2708.0,199.11,199.3,199.04,199.25,2708.0
2020-08-17 11:15:00,199.25,199.47,199.1,199.29,3321.0,199.25,199.47,199.1,199.29,3321.0
2020-08-17 11:20:00,199.27,199.43,199.13,199.41,2678.0,199.27,199.43,199.13,199.41,2678.0
2020-08-17 11:25:00,199.47,199.48,199.27,199.39,1038.0,199.47,199.48,199.27,199.39,1038.0
2020-08-17 11:30:00,199.57,199.57,199.37,199.37,1200.0,199.57,199.57,199.37,199.37,1200.0
2020-08-17 11:35:00,199.28,199.33,199.2,199.33,908.0,199.28,199.33,199.2,199.33,908.0
2020-08-17 11:40:00,199.44,199.56,199.32,199.55,2014.0,199.44,199.56,199.32,199.55,2014.0
2020-08-17 11:45:00,199.63,199.86,199.61,199.86,3254.0,199.63,199.86,199.61,199.86,3254.0
2020-08-17 11:50:00,199.74,199.82,199.67,199.82,3066.0,199.74,199.82,199.67,199.82,3066.0
2020-08-17 11:55:00,199.85,200.06,199.85,200.06,5001.0,199.85,200.06,199.85,200.06,5001.0
2020-08-17 12:00:00,200.04,200.04,199.74,199.89,2050.0,200.04,200.04,199.74,199.89,2050.0
2020-08-17 12:05:00,199.8,199.85,199.73,199.85,2000.0,199.8,199.85,199.73,199.85,2000.0
2020-08-17 12:10:00,199.85,200.11,199.8,199.85,3675.0,199.85,200.11,199.8,199.85,3675.0
2020-08-17 12:15:00,199.88,199.95,199.81,199.81,2134.0,199.88,199.95,199.81,199.81,2134.0
2020-08-17 12:20:00,199.9,199.96,199.82,199.95,2707.0,199.9,199.96,199.82,199.95,2707.0
2020-08-17 12:25:00,200.02,200.02,199.63,199.68,2956.0,200.02,200.02,199.63,199.68,2956.0
2020-08-17 12:30:00,199.64,199.64,199.41,199.46,2168.0,199.64,199.64,199.41,199.46,2168.0
2020-08-17 12:35:00,199.46,199.88,199.46,199.88,1500.0,199.46,199.88,199.46,199.88,1500.0
2020-08-17 12:40:00,199.97,200.01,199.75,199.88,2190.0,199.97,200.01,199.75,199.88,2190.0
2020-08-17 12:45:00,199.92,200.0,199.86,200.0,1650.0,199.92,200.0,199.86,200.0,1650.0
2020-08-17 12:50:00,199.98,199.99,199.85,199.9,1400.0,199.98,199.99,199.85,199.9,1400.0
2020-08-17 12:55:00,199.89,199.89,199.8,199.86,1762.0,199.89,199.89,199.8,199.86,1762.0
2020-08-17 13:00:00,199.89,199.99,199.82,199.99,500.0,199.89,199.99,199.82,199.99,500.0
2020-08-17 13:05:00,200.03,200.04,199.92,199.95,2005.0,200.03,200.04,199.92,199.95,2005.0
2020-08-17 13:10:00,199.96,199.96,199.84,199.84,4806.0,199.96,199.96,199.84,199.84,4806.0
2020-08-17 13:15:00,199.84,199.88,199.7,199.77,2336.0,199.84,199.88,199.7,199.77,2336.0
2020-08-17 13:20:00,199.7,199.76,199.64,199.75,1069.0,199.7,199.76,199.64,199.75,1069.0
2020-08-17 13:25:00,199.69,199.75,199.64,199.75,1326.0,199.69,199.75,199.64,199.75,1326.0
2020-08-17 13:30:00,199.89,199.94,199.89,199.93,1000.0,199.89,199.94,199.89,199.93,1000.0
2020-08-17 13:35:00,200.0,200.2,200.0,200.14,2110.0,200.0,200.2,200.0,200.14,2110.0
2020-08-17 13:40:00,200.05,200.12,200.05,200.08,800.0,200.05,200.12,200.05,200.08,800.0
2020-08-17 13:45:00,200.07,200.07,199.94,199.99,600.0,200.07,200.07,199.94,199.99,600.0
2020-08-17 13:50:00,199.98,200.02,199.92,200.02,2200.0,199.98,200.02,199.92,200.02,2200.0
2020-08-17 13:55:00,199.96,199.96,199.81,199.83,1048.0,199.96,199.96,199.81,199.83,1048.0
2020-08-17 14:00:00,199.94,199.94,199.68,199.74,1104.0,199.94,199.94,199.68,199.74,1104.0
2020-08-17 14:05:00,199.68,199.82,199.68,199.74,1300.0,199.68,199.82,199.68,199.74,1300.0
2020-08-17 14:10:00,199.84,199.94,199.7,199.9,808.0,199.84,199.94,199.7,199.9,808.0
2020-08-17 14:15:00,199.92,199.98,199.82,199.85,3418.0,199.92,199.98,199.82,199.85,3418.0
2020-08-17 14:20:00,199.78,199.92,199.7,199.82,2194.0,199.78,199.92,199.7,199.82,2194.0
2020-08-17 14:25:00,199.77,199.84,199.6,199.6,1804.0,199.77,199.84,199.6,199.6,1804.0
2020-08-17 14:30:00,199.63,199.69,199.59,199.61,1300.0,199.63,199.69,199.59,199.61,1300.0
2020-08-17 14:35:00,199.68,199.75,199.63,199.74,1910.0,199.68,199.75,199.63,199.74,1910.0
2020-08-17 14:40:00,199.72,199.72,199.56,199.61,1500.0,199.72,199.72,199.56,199.61,1500.0
2020-08-17 14:45:00,199.68,199.8,199.65,199.77,3800.0,199.68,199.8,199.65,199.77,3800.0
2020-08-17 14:50:00,199.77,199.77,199.67,199.76,2850.0,199.77,199.77,199.67,199.76,2850.0
2020-08-17 14:55:00,199.76,199.86,199.69,199.82,2601.0,199.76,199.86,199.69,199.82,2601.0
2020-08-17 15:00:00,199.78,199.82,199.71,199.78,2978.0,199.78,199.82,199.71,199.78,2978.0
2020-08-17 15:05:00,199.71,199.79,199.62,199.75,2293.0,199.71,199.79,199.62,199.75,2293.0
2020-08-17 15:10:00,199.76,199.76,199.61,199.76,4749.0,199.76,199.76,199.61,199.76,4749.0
2020-08-17 15:15:00,199.77,199.8,199.7,199.76,2596.0,199.77,199.8,199.7,199.76,2596.0
2020-08-17 15:20:00,199.77,199.85,199.71,199.83,5710.0,199.77,199.85,199.71,199.83,5710.0
2020-08-17 15:25:00,199.8,199.86,199.71,199.81,3717.0,199.8,199.86,199.71,199.81,3717.0
2020-08-17 15:30:00,199.82,199.95,199.79,199.95,4467.0,199.82,199.95,199.79,199.95,4467.0
2020-08-17 15:35:00,199.93,200.0,199.89,199.96,3892.0,199.93,200.0,199.89,199.96,3892.0
2020-08-17 15:40:00,199.98,200.12,199.96,200.11,7956.0,199.98,200.12,199.96,200.11,7956.0
2020-08-17 15:45:00,200.07,200.07,199.97,199.97,7670.0,200.07,200.07,199.97,199.97,7670.0
2020-08-17 15:50:00,200.02,200.3,199.76,200.02,26929.0,200.02,200.3,199.76,200.02,26929.0
2020-08-17 15:55:00,200.01,200.22,199.8,200.22,43537.0,200.01,200.22,199.8,200.22,43537.0
2020-08-18 09:30:00,201.42,201.61,201.41,201.48,10175.0,201.42,201.61,201.41,201.48,10175.0
2020-08-18 09:35:00,201.34,201.34,200.52,201.08,24091.0,201.34,201.34,200.52,201.08,24091.0
2020-08-18 09:40:00,200.96,200.96,200.51,200.53,3913.0,200.96,200.96,200.51,200.53,3913.0
2020-08-18 09:45:00,200.46,200.95,200.21,200.43,1926.0,200.46,200.95,200.21,200.43,1926.0
2020-08-18 09:50:00,200.42,200.5,199.84,200.21,11851.0,200.42,200.5,199.84,200.21,11851.0
2020-08-18 09:55:00,200.16,200.52,200.12,200.34,11374.0,200.16,200.52,200.12,200.34,11374.0
2020-08-18 10:00:00,200.48,200.65,200.28,200.44,10969.0,200.48,200.65,200.28,200.44,10969.0
2020-08-18 10:05:00,200.47,200.66,199.41,199.44,28162.0,200.47,200.66,199.41,199.44,28162.0
2020-08-18 10:10:00,199.4,200.43,199.3,199.96,4160.0,199.4,200.43,199.3,199.96,4160.0
2020-08-18 10:15:00,200.06,200.22,199.85,199.94,3107.0,200.06,200.22,199.85,199.94,3107.0
2020-08-18 10:20:00,199.79,200.22,199.79,200.22,5151.0,199.79,200.22,199.79,200.22,5151.0
2020-08-18 10:25:00,200.12,200.2,199.61,199.76,5501.0,200.12,200.2,199.61,199.76,5501.0
2020-08-18 10:30:00,199.7,200.12,199.56,200.11,5402.0,199.7,200.12,199.56,200.11,5402.0
2020-08-18 10:35:00,200.18,200.39,199.93,200.34,7763.0,200.18,200.39,199.93,200.34,7763.0
2020-08-18 10:40:00,200.29,200.54,199.84,200.45,6590.0,200.29,200.54,199.84,200.45,6590.0
2020-08-18 10:45:00,200.37,200.51,200.34,200.45,2332.0,200.37,200.51,200.34,200.45,2332.0
2020-08-18 10:50:00,200.5,200.59,200.43,200.57,3998.0,200.5,200.59,200.43,200.57,3998.0
2020-08-18 10:55:00,200.74,200.8,200.53,200.8,7686.0,200.74,200.8,200.53,200.8,7686.0
2020-08-18 11:00:00,200.83,200.83,200.63,200.78,2200.0,200.83,200.83,200.63,200.78,2200.0
2020-08-18 11:05:00,200.85,201.05,200.77,201.03,2800.0,200.85,201.05,200.77,201.03,2800.0
2020-08-18 11:10:00,201.11,201.28,200.73,200.73,2717.0,201.11,201.28,200.73,200.73,2717.0
2020-08-18 11:15:00,200.8,200.85,200.53,200.85,27706.0,200.8,200.85,200.53,200.85,27706.0
2020-08-18 11:20:00,200.77,201.05,200.66,201.05,2000.0,200.77,201.05,200.66,201.05,2000.0
2020-08-18 11:25:00,201.04,201.22,200.98,201.02,5103.0,201.04,201.22,200.98,201.02,5103.0
2020-08-18 11:30:00,201.0,201.28,201.0,201.23,2100.0,201.0,201.28,201.0,201.23,2100.0
2020-08-18 11:35:00,201.22,201.57,201.22,201.35,5536.0,201.22,201.57,201.22,201.35,5536.0
2020-08-18 11:40:00,201.4,201.4,201.19,201.24,2345.0,201.4,201.4,201.19,201.24,2345.0
2020-08-18 11:45:00,201.25,201.33,201.12,201.14,3695.0,201.25,201.33,201.12,201.14,3695.0
2020-08-18 11:50:00,201.27,201.35,201.12,201.18,3268.0,201.27,201.35,201.12,201.18,3268.0
2020-08-18 11:55:00,201.25,201.32,201.0,201.2,6947.0,201.25,201.32,201.0,201.2,6947.0
2020-08-18 12:00:00,201.24,201.33,201.08,201.13,11700.0,201.24,201.33,201.08,201.13,11700.0
2020-08-18 12:05:00,201.08,201.29,201.03,201.05,2353.0,201.08,201.29,201.03,201.05,2353.0
2020-08-18 12:10:00,201.01,201.01,200.8,200.86,5088.0,201.01,201.01,200.8,200.86,5088.0
2020-08-18 12:15:00,200.76,200.76,200.48,200.5,2617.0,200.76,200.76,200.48,200.5,2617.0
2020-08-18 12:20:00,200.6,200.66,200.45,200.45,3000.0,200.6,200.66,200.45,200.45,3000.0
2020-08-18 12:25:00,200.5,200.66,200.42,200.43,1920.0,200.5,200.66,200.42,200.43,1920.0
2020-08-18 12:30:00,200.41,200.92,200.41,200.82,2500.0,200.41,200.92,200.41,200.82,2500.0
2020-08-18 12:35:00,200.84,200.91,200.82,200.82,1200.0,200.84,200.91,200.82,200.82,1200.0
2020-08-18 12:40:00,200.76,200.95,200.62,200.88,3256.0,200.76,200.95,200.62,200.88,3256.0
2020-08-18 12:45:00,200.95,200.95,200.73,200.84,1700.0,200.95,200.95,200.73,200.84,1700.0
2020-08-18 12:50:00,200.87,200.92,200.74,200.83,3550.0,200.87,200.92,200.74,200.83,3550.0
2020-08-18 12:55:00,200.84,200.85,200.57,200.78,5625.0,200.84,200.85,200.57,200.78,5625.0
2020-08-18 13:00:00,200.67,200.83,200.67,200.83,1000.0,200.67,200.83,200.67,200.83,1000.0
2020-08-18 13:05:00,200.74,201.06,200.74,201.06,6170.0,200.74,201.06,200.74,201.06,6170.0
2020-08-18 13:10:00,201.06,201.06,200.96,201.03,2613.0,201.06,201.06,200.96,201.03,2613.0
2020-08-18 13:15:00,201.05,201.06,200.9,201.0,2384.0,201.05,201.06,200.9,201.0,2384.0
2020-08-18 13:20:00,201.0,201.01,200.77,200.86,1575.0,201.0,201.01,200.77,200.86,1575.0
2020-08-18 13:25:00,200.82,200.82,200.63,200.72,1880.0,200.82,200.82,200.63,200.72,1880.0
2020-08-18 13:30:00,200.71,200.75,200.56,200.56,2300.0,200.71,200.75,200.56,200.56,2300.0
2020-08-18 13:35:00,200.61,200.64,200.41,200.53,3600.0,200.61,200.64,200.41,200.53,3600.0
2020-08-18 13:40:00,200.45,200.5,200.2,200.2,2200.0,200.45,200.5,200.2,200.2,2200.0
2020-08-18 13:45:00,200.28,200.28,200.11,200.26,11100.0,200.28,200.28,200.11,200.26,11100.0
2020-08-18 13:50:00,200.27,200.5,200.23,200.5,2000.0,200.27,200.5,200.23,200.5,2000.0
2020-08-18 13:55:00,200.49,200.49,200.11,200.12,5200.0,200.49,200.49,200.11,200.12,5200.0
2020-08-18 14:00:00,200.12,200.2,200.0,200.0,3800.0,200.12,200.2,200.0,200.0,3800.0
2020-08-18 14:05:00,200.0,200.25,199.95,200.2,2592.0,200.0,200.25,199.95,200.2,2592.0
2020-08-18 14:10:00,200.16,200.2,199.96,199.96,1700.0,200.16,200.2,199.96,199.96,1700.0
2020-08-18 14:15:00,200.0,200.14,199.99,200.06,1950.0,200.0,200.14,199.99,200.06,1950.0
2020-08-18 14:20:00,200.11,200.17,199.99,200.04,6900.0,200.11,200.17,199.99,200.04,6900.0
2020-08-18 14:25:00,200.09,200.1,199.96,200.1,2800.0,200.09,200.1,199.96,200.1,2800.0
2020-08-18 14:30:00,200.1,200.22,200.09,200.12,3969.0,200.1,200.22,200.09,200.12,3969.0
2020-08-18 14:35:00,200.11,200.16,200.03,200.12,3541.0,200.11,200.16,200.03,200.12,3541.0
2020-08-18 14:40:00,200.12,200.15,200.07,200.07,17183.0,200.12,200.15,200.07,200.07,17183.0
2020-08-18 14:45:00,200.07,200.07,199.96,200.02,3165.0,200.07,200.07,199.96,200.02,3165.0
2020-08-18 14:50:00,200.01,200.05,199.97,199.99,1100.0,200.01,200.05,199.97,199.99,1100.0
2020-08-18 14:55:00,200.04,200.2,200.03,200.03,24900.0,200.04,200.2,200.03,200.03,24900.0
2020-08-18 15:00:00,200.06,200.13,200.03,200.09,4260.0,200.06,200.13,200.03,200.09,4260.0
2020-08-18 15:05:00,200.12,200.33,200.11,200.21,43911.0,200.12,200.33,200.11,200.21,43911.0
2020-08-18 15:10:00,200.31,200.49,200.27,200.35,4900.0,200.31,200.49,200.27,200.35,4900.0
2020-08-18 15:15:00,200.47,200.47,200.28,200.4,3300.0,200.47,200.47,200.28,200.4,3300.0
2020-08-18 15:20:00,200.44,200.55,200.33,200.33,4300.0,200.44,200.55,200.33,200.33,4300.0
2020-08-18 15:25:00,200.36,200.47,200.23,200.38,1400.0,200.36,200.47,200.23,200.38,1400.0
2020-08-18 15:30:00,200.35,200.45,200.22,200.39,5141.0,200.35,200.45,200.22,200.39,5141.0
2020-08-18 15:35:00,200.27,200.31,200.13,200.13,3091.0,200.27,200.31,200.13,200.13,3091.0
2020-08-18 15:40:00,200.19,200.74,200.19,200.73,9783.0,200.19,200.74,200.19,200.73,9783.0
2020-08-18 15:45:00,200.75,200.9,200.57,200.57,10639.0,200.75,200.9,200.57,200.57,10639.0
2020-08-18 15:50:00,200.43,200.57,200.09,200.25,25132.0,200.43,200.57,200.09,200.25,25132.0
2020-08-18 15:55:00,200.27,200.38,199.99,200.07,36507.0,200.27,200.38,199.99,200.07,36507.0
2020-08-19 09:30:00,200.66,201.72,200.48,201.53,10272.0,200.66,201.72,200.48,201.53,10272.0
2020-08-19 09:35:00,201.53,201.8,200.87,200.92,20841.0,201.53,201.8,200.87,200.92,20841.0
2020-08-19 09:40:00,200.87,200.88,200.03,200.04,5276.0,200.87,200.88,200.03,200.04,5276.0
2020-08-19 09:45:00,200.09,200.09,198.42,198.42,2583.0,200.09,200.09,198.42,198.42,2583.0
2020-08-19 09:50:00,198.46,198.56,197.74,198.26,5763.0,198.46,198.56,197.74,198.26,5763.0
2020-08-19 09:55:00,197.84,198.64,197.73,198.48,3752.0,197.84,198.64,197.73,198.48,3752.0
2020-08-19 10:00:00,198.43,198.79,197.98,198.59,1909.0,198.43,198.79,197.98,198.59,1909.0
2020-08-19 10:05:00,198.46,198.99,198.46,198.96,5057.0,198.46,198.99,198.46,198.96,5057.0
2020-08-19 10:10:00,198.69,199.07,198.69,198.83,2538.0,198.69,199.07,198.69,198.83,2538.0
2020-08-19 10:15:00,198.75,199.22,198.68,199.11,9001.0,198.75,199.22,198.68,199.11,9001.0
2020-08-19 10:20:00,198.87,199.28,198.87,199.03,6456.0,198.87,199.28,198.87,199.03,6456.0
2020-08-19 10:25:00,199.09,199.42,199.08,199.4,2813.0,199.09,199.42,199.08,199.4,2813.0
2020-08-19 10:30:00,199.3,199.73,199.15,199.73,3287.0,199.3,199.73,199.15,199.73,3287.0
2020-08-19 10:35:00,199.62,199.64,199.29,199.32,1650.0,199.62,199.64,199.29,199.32,1650.0
2020-08-19 10:40:00,199.38,199.38,198.97,198.98,2896.0,199.38,199.38,198.97,198.98,2896.0
2020-08-19 10:45:00,198.99,198.99,198.49,198.56,1700.0,198.99,198.99,198.49,198.56,1700.0
2020-08-19 10:50:00,198.68,198.93,198.52,198.86,1306.0,198.68,198.93,198.52,198.86,1306.0
2020-08-19 10:55:00,198.56,198.79,198.56,198.78,2121.0,198.56,198.79,198.56,198.78,2121.0
2020-08-19 11:00:00,198.96,199.14,198.96,199.04,837.0,198.96,199.14,198.96,199.04,837.0
2020-08-19 11:05:00,199.16,199.39,199.05,199.13,3666.0,199.16,199.39,199.05,199.13,3666.0
2020-08-19 11:10:00,199.2,199.53,198.93,199.33,3472.0,199.2,199.53,198.93,199.33,3472.0
2020-08-19 11:15:00,199.44,199.8,199.41,199.47,3792.0,199.44,199.8,199.41,199.47,3792.0
2020-08-19 11:20:00,199.66,199.86,199.6,199.86,1458.0,199.66,199.86,199.6,199.86,1458.0
2020-08-19 11:25:00,199.78,200.19,199.78,200.19,1981.0,199.78,200.19,199.78,200.19,1981.0
2020-08-19 11:30:00,200.21,200.3,200.05,200.18,2967.0,200.21,200.3,200.05,200.18,2967.0
2020-08-19 11:35:00,200.24,200.3,200.08,200.13,1542.0,200.24,200.3,200.08,200.13,1542.0
2020-08-19 11:40:00,200.17,200.63,200.09,200.56,1930.0,200.17,200.63,200.09,200.56,1930.0
2020-08-19 11:45:00,200.5,200.5,200.32,200.36,1606.0,200.5,200.5,200.32,200.36,1606.0
2020-08-19 11:50:00,200.43,200.52,200.19,200.52,2208.0,200.43,200.52,200.19,200.52,2208.0
2020-08-19 11:55:00,200.43,200.59,200.39,200.59,1003.0,200.43,200.59,200.39,200.59,1003.0
2020-08-19 12:00:00,200.74,200.93,200.7,200.9,1700.0,200.74,200.93,200.7,200.9,1700.0
2020-08-19 12:05:00,200.82,200.95,200.54,200.59,8225.0,200.82,200.95,200.54,200.59,8225.0
2020-08-19 12:10:00,200.5,200.53,200.26,200.26,700.0,200.5,200.53,200.26,200.26,700.0
2020-08-19 12:15:00,200.31,200.37,200.1,200.22,1400.0,200.31,200.37,200.1,200.22,1400.0
2020-08-19 12:20:00,200.17,200.18,200.0,200.17,912.0,200.17,200.18,200.0,200.17,912.0
2020-08-19 12:25:00,200.19,200.31,200.0,200.01,1700.0,200.19,200.31,200.0,200.01,1700.0
2020-08-19 12:30:00,200.02,200.08,199.89,200.01,2046.0,200.02,200.08,199.89,200.01,2046.0
2020-08-19 12:35:00,200.0,200.15,200.0,200.15,1796.0,200.0,200.15,200.0,200.15,1796.0
2020-08-19 12:40:00,200.33,200.48,200.22,200.34,4020.0,200.33,200.48,200.22,200.34,4020.0
2020-08-19 12:45:00,200.33,200.33,199.82,199.82,4586.0,200.33,200.33,199.82,199.82,4586.0
2020-08-19 12:50:00,199.82,200.07,199.7,200.07,4200.0,199.82,200.07,199.7,200.07,4200.0
2020-08-19 12:55:00,200.04,200.2,199.98,200.18,2597.0,200.04,200.2,199.98,200.18,2597.0
2020-08-19 13:00:00,200.13,200.13,199.71,199.71,2200.0,200.13,200.13,199.71,199.71,2200.0
2020-08-19 13:05:00,199.8,200.06,199.75,199.95,4799.0,199.8,200.06,199.75,199.95,4799.0
2020-08-19 13:10:00,199.84,199.84,199.61,199.65,2379.0,199.84,199.84,199.61,199.65,2379.0
2020-08-19 13:15:00,199.77,199.79,199.65,199.74,1844.0,199.77,199.79,199.65,199.74,1844.0
2020-08-19 13:20:00,199.81,199.96,199.8,199.94,2660.0,199.81,199.96,199.8,199.94,2660.0
2020-08-19 13:25:00,199.92,199.94,199.65,199.74,1729.0,199.92,199.94,199.65,199.74,1729.0
2020-08-19 13:30:00,199.8,200.07,199.78,199.78,8752.0,199.8,200.07,199.78,199.78,8752.0
2020-08-19 13:35:00,199.8,200.29,199.79,200.24,5289.0,199.8,200.29,199.79,200.24,5289.0
2020-08-19 13:40:00,200.29,200.55,200.24,200.4,3600.0,200.29,200.55,200.24,200.4,3600.0
2020-08-19 13:45:00,200.4,200.58,200.37,200.41,1900.0,200.4,200.58,200.37,200.41,1900.0
2020-08-19 13:50:00,200.49,200.52,200.39,200.4,2000.0,200.49,200.52,200.39,200.4,2000.0
2020-08-19 13:55:00,200.4,200.42,200.33,200.33,1700.0,200.4,200.42,200.33,200.33,1700.0
2020-08-19 14:00:00,200.35,200.43,200.09,200.09,4098.0,200.35,200.43,200.09,200.09,4098.0
2020-08-19 14:05:00,200.04,200.04,199.54,199.73,2100.0,200.04,200.04,199.54,199.73,2100.0
2020-08-19 14:10:00,199.65,199.66,199.2,199.21,4402.0,199.65,199.66,199.2,199.21,4402.0
2020-08-19 14:15:00,199.18,199.23,198.86,198.86,2865.0,199.18,199.23,198.86,198.86,2865.0
2020-08-19 14:20:00,198.75,198.76,197.99,198.76,9220.0,198.75,198.76,197.99,198.76,9220.0
2020-08-19 14:25:00,198.79,198.95,198.34,198.34,3100.0,198.79,198.95,198.34,198.34,3100.0
2020-08-19 14:30:00,198.62,198.98,198.3,198.84,3151.0,198.62,198.98,198.3,198.84,3151.0
2020-08-19 14:35:00,199.08,199.08,198.63,198.77,2700.0,199.08,199.08,198.63,198.77,2700.0
2020-08-19 14:40:00,198.8,198.9,198.55,198.78,3700.0,198.8,198.9,198.55,198.78,3700.0
2020-08-19 14:45:00,198.66,198.97,198.66,198.87,1321.0,198.66,198.97,198.66,198.87,1321.0
2020-08-19 14:50:00,199.0,199.54,198.9,199.54,4000.0,199.0,199.54,198.9,199.54,4000.0
2020-08-19 14:55:00,199.45,199.45,199.02,199.04,3032.0,199.45,199.45,199.02,199.04,3032.0
2020-08-19 15:00:00,198.97,199.0,198.6,198.65,5700.0,198.97,199.0,198.6,198.65,5700.0
2020-08-19 15:05:00,198.73,199.32,198.73,199.25,4360.0,198.73,199.32,198.73,199.25,4360.0
2020-08-19 15:10:00,199.16,199.3,198.85,198.92,2900.0,199.16,199.3,198.85,198.92,2900.0
2020-08-19 15:15:00,198.99,199.01,198.73,198.74,3375.0,198.99,199.01,198.73,198.74,3375.0
2020-08-19 15:20:00,198.71,198.93,198.57,198.68,4363.0,198.71,198.93,198.57,198.68,4363.0
2020-08-19 15:25:00,198.64,198.65,198.26,198.41,8202.0,198.64,198.65,198.26,198.41,8202.0
2020-08-19 15:30:00,198.49,198.57,198.32,198.43,11918.0,198.49,198.57,198.32,198.43,11918.0
2020-08-19 15:35:00,198.54,198.62,198.26,198.34,10179.0,198.54,198.62,198.26,198.34,10179.0
2020-08-19 15:40:00,198.3,198.55,198.28,198.45,7235.0,198.3,198.55,198.28,198.45,7235.0
2020-08-19 15:45:00,198.36,198.48,197.95,197.96,8989.0,198.36,198.48,197.95,197.96,8989.0
2020-08-19 15:50:00,197.89,198.23,197.47,197.87,20362.0,197.89,198.23,197.47,197.87,20362.0
2020-08-19 15:55:00,197.81,198.48,197.76,198.22,66883.0,197.81,198.48,197.76,198.22,66883.0
2020-08-20 09:30:00,206.5,206.5,202.1,204.87,68181.0,206.5,206.5,202.1,204.87,68181.0
2020-08-20 09:35:00,204.7,205.76,203.63,204.34,24133.0,204.7,205.76,203.63,204.34,24133.0
2020-08-20 09:40:00,204.32,205.16,203.63,204.66,18886.0,204.32,205.16,203.63,204.66,18886.0
2020-08-20 09:45:00,204.58,205.43,204.11,204.97,21946.0,204.58,205.43,204.11,204.97,21946.0
2020-08-20 09:50:00,204.72,205.39,204.3,204.7,13850.0,204.72,205.39,204.3,204.7,13850.0
2020-08-20 09:55:00,204.5,205.25,204.0,204.85,11059.0,204.5,205.25,204.0,204.85,11059.0
2020-08-20 10:00:00,204.44,204.55,203.43,203.81,17604.0,204.44,204.55,203.43,203.81,17604.0
2020-08-20 10:05:00,203.98,204.53,203.87,203.98,12267.0,203.98,204.53,203.87,203.98,12267.0
2020-08-20 10:10:00,204.02,204.56,202.5,203.22,16634.0,204.02,204.56,202.5,203.22,16634.0
2020-08-20 10:15:00,203.1,203.89,203.05,203.53,11935.0,203.1,203.89,203.05,203.53,11935.0
2020-08-20 10:20:00,203.31,203.98,202.71,203.76,15981.0,203.31,203.98,202.71,203.76,15981.0
2020-08-20 10:25:00,203.76,203.94,203.14,203.31,16304.0,203.76,203.94,203.14,203.31,16304.0
2020-08-20 10:30:00,203.28,204.0,203.1,203.88,7231.0,203.28,204.0,203.1,203.88,7231.0
2020-08-20 10:35:00,203.88,204.25,203.78,204.12,9274.0,203.88,204.25,203.78,204.12,9274.0
2020-08-20 10:40:00,204.17,204.99,203.98,204.72,12595.0,204.17,204.99,203.98,204.72,12595.0
2020-08-20 10:45:00,204.96,205.02,204.41,204.99,6605.0,204.96,205.02,204.41,204.99,6605.0
2020-08-20 10:50:00,205.1,206.11,205.02,205.93,11134.0,205.1,206.11,205.02,205.93,11134.0
2020-08-20 10:55:00,206.03,207.83,206.03,207.38,46763.0,206.03,207.83,206.03,207.38,46763.0
2020-08-20 11:00:00,207.44,207.71,206.3,206.3,13467.0,207.44,207.71,206.3,206.3,13467.0
2020-08-20 11:05:00,206.58,206.81,204.51,206.81,21064.0,206.58,206.81,204.51,206.81,21064.0
2020-08-20 11:10:00,206.76,207.0,206.2,206.36,13419.0,206.76,207.0,206.2,206.36,13419.0
2020-08-20 11:15:00,206.36,207.24,206.36,206.99,9356.0,206.36,207.24,206.36,206.99,9356.0
2020-08-20 11:20:00,206.78,207.75,206.78,207.62,8291.0,206.78,207.75,206.78,207.62,8291.0
2020-08-20 11:25:00,207.63,207.92,207.15,207.55,30336.0,207.63,207.92,207.15,207.55,30336.0
2020-08-20 11:30:00,207.41,208.16,207.4,207.96,23584.0,207.41,208.16,207.4,207.96,23584.0
2020-08-20 11:35:00,207.78,208.73,207.78,208.31,21968.0,207.78,208.73,207.78,208.31,21968.0
2020-08-20 11:40:00,208.31,209.23,208.31,208.98,21292.0,208.31,209.23,208.31,208.98,21292.0
2020-08-20 11:45:00,209.06,209.18,208.5,208.61,10109.0,209.06,209.18,208.5,208.61,10109.0
2020-08-20 11:50:00,208.61,208.61,207.25,207.86,11973.0,208.61,208.61,207.25,207.86,11973.0
2020-08-20 11:55:00,207.73,208.5,207.7,208.31,16183.0,207.73,208.5,207.7,208.31,16183.0
2020-08-20 12:00:00,208.18,208.65,207.5,207.88,10521.0,208.18,208.65,207.5,207.88,10521.0
2020-08-20 12:05:00,207.86,208.12,207.43,207.75,8465.0,207.86,208.12,207.43,207.75,8465.0
2020-08-20 12:10:00,207.83,208.09,207.43,207.69,9308.0,207.83,208.09,207.43,207.69,9308.0
2020-08-20 12:15:00,207.56,208.27,207.53,208.12,5094.0,207.56,208.27,207.53,208.12,5094.0
2020-08-20 12:20:00,208.03,208.34,207.94,208.04,8900.0,208.03,208.34,207.94,208.04,8900.0
2020-08-20 12:25:00,208.01,208.29,207.76,207.98,12303.0,208.01,208.29,207.76,207.98,12303.0
2020-08-20 12:30:00,208.23,208.73,208.06,208.68,6759.0,208.23,208.73,208.06,208.68,6759.0
2020-08-20 12:35:00,208.67,209.43,208.57,209.21,11168.0,208.67,209.43,208.57,209.21,11168.0
2020-08-20 12:40:00,209.43,209.5,208.53,208.84,18657.0,209.43,209.5,208.53,208.84,18657.0
2020-08-20 12:45:00,208.86,208.93,208.45,208.64,11350.0,208.86,208.93,208.45,208.64,11350.0
2020-08-20 12:50:00,208.6,209.25,208.5,208.96,11752.0,208.6,209.25,208.5,208.96,11752.0
2020-08-20 12:55:00,209.03,209.29,208.7,208.76,11808.0,209.03,209.29,208.7,208.76,11808.0
2020-08-20 13:00:00,208.75,209.31,208.75,209.12,9407.0,208.75,209.31,208.75,209.12,9407.0
2020-08-20 13:05:00,208.96,208.96,208.36,208.89,11839.0,208.96,208.96,208.36,208.89,11839.0
2020-08-20 13:10:00,209.06,209.12,208.75,209.0,5655.0,209.06,209.12,208.75,209.0,5655.0
2020-08-20 13:15:00,209.16,209.16,208.74,208.93,11654.0,209.16,209.16,208.74,208.93,11654.0
2020-08-20 13:20:00,208.93,209.34,208.92,209.09,9872.0,208.93,209.34,208.92,209.09,9872.0
2020-08-20 13:25:00,209.19,209.38,208.91,209.17,6705.0,209.19,209.38,208.91,209.17,6705.0
2020-08-20 13:30:00,209.28,209.5,209.08,209.29,7909.0,209.28,209.5,209.08,209.29,7909.0
2020-08-20 13:35:00,209.31,209.5,209.27,209.5,5337.0,209.31,209.5,209.27,209.5,5337.0
2020-08-20 13:40:00,209.5,210.23,209.47,210.23,25091.0,209.5,210.23,209.47,210.23,25091.0
2020-08-20 13:45:00,210.07,210.47,209.6,209.88,28297.0,210.07,210.47,209.6,209.88,28297.0
2020-08-20 13:50:00,209.93,210.62,209.93,210.32,15267.0,209.93,210.62,209.93,210.32,15267.0
2020-08-20 13:55:00,210.31,211.05,210.3,210.92,15475.0,210.31,211.05,210.3,210.92,15475.0
2020-08-20 14:00:00,210.91,211.1,210.68,210.91,18395.0,210.91,211.1,210.68,210.91,18395.0
2020-08-20 14:05:00,210.81,211.5,210.81,211.43,22320.0,210.81,211.5,210.81,211.43,22320.0
2020-08-20 14:10:00,211.43,211.62,210.87,211.22,24674.0,211.43,211.62,210.87,211.22,24674.0
2020-08-20 14:15:00,211.22,211.56,210.96,211.33,15661.0,211.22,211.56,210.96,211.33,15661.0
2020-08-20 14:20:00,211.4,212.71,211.4,212.65,37806.0,211.4,212.71,211.4,212.65,37806.0
2020-08-20 14:25:00,212.63,213.68,212.5,213.68,44353.0,212.63,213.68,212.5,213.68,44353.0
2020-08-20 14:30:00,213.63,213.82,212.8,213.56,54877.0,213.63,213.82,212.8,213.56,54877.0
2020-08-20 14:35:00,213.59,213.7,212.55,213.12,33273.0,213.59,213.7,212.55,213.12,33273.0
2020-08-20 14:40:00,212.57,213.47,212.57,212.9,22038.0,212.57,213.47,212.57,212.9,22038.0
2020-08-20 14:45:00,212.93,213.32,212.6,213.08,22384.0,212.93,213.32,212.6,213.08,22384.0
2020-08-20 14:50:00,213.14,213.2,212.81,213.15,15680.0,213.14,213.2,212.81,213.15,15680.0
2020-08-20 14:55:00,213.15,213.51,212.97,213.42,12085.0,213.15,213.51,212.97,213.42,12085.0
2020-08-20 15:00:00,213.36,214.0,213.17,213.87,27266.0,213.36,214.0,213.17,213.87,27266.0
2020-08-20 15:05:00,213.93,214.5,213.8,214.2,23249.0,213.93,214.5,213.8,214.2,23249.0
2020-08-20 15:10:00,214.26,214.45,213.83,214.33,17737.0,214.26,214.45,213.83,214.33,17737.0
2020-08-20 15:15:00,214.3,214.48,213.89,214.04,23875.0,214.3,214.48,213.89,214.04,23875.0
2020-08-20 15:20:00,214.06,214.46,213.97,214.44,26295.0,214.06,214.46,213.97,214.44,26295.0
2020-08-20 15:25:00,214.23,215.11,214.22,214.97,30647.0,214.23,215.11,214.22,214.97,30647.0
2020-08-20 15:30:00,214.97,215.32,214.51,214.95,46338.0,214.97,215.32,214.51,214.95,46338.0
2020-08-20 15:35:00,214.98,216.03,214.91,215.88,59025.0,214.98,216.03,214.91,215.88,59025.0
2020-08-20 15:40:00,215.84,216.2,215.51,216.08,54571.0,215.84,216.2,215.51,216.08,54571.0
2020-08-20 15:45:00,216.1,216.18,215.23,215.59,61435.0,216.1,216.18,215.23,215.59,61435.0
2020-08-20 15:50:00,215.53,215.83,215.05,215.73,84658.0,215.53,215.83,215.05,215.73,84658.0
2020-08-20 15:55:00,215.61,215.64,214.83,214.84,106374.0,215.61,215.64,214.83,214.84,106374.0
2020-08-21 09:30:00,213.87,214.45,210.48,210.79,75274.0,213.87,214.45,210.48,210.79,75274.0
2020-08-21 09:35:00,210.98,210.98,208.04,208.05,27208.0,210.98,210.98,208.04,208.05,27208.0
2020-08-21 09:40:00,208.08,210.73,207.89,210.63,50384.0,208.08,210.73,207.89,210.63,50384.0
2020-08-21 09:45:00,210.68,210.68,208.0,208.95,22470.0,210.68,210.68,208.0,208.95,22470.0
2020-08-21 09:50:00,208.55,208.97,207.34,208.81,25217.0,208.55,208.97,207.34,208.81,25217.0
2020-08-21 09:55:00,208.53,208.92,207.48,208.8,12764.0,208.53,208.92,207.48,208.8,12764.0
2020-08-21 10:00:00,208.93,209.12,207.29,207.66,19898.0,208.93,209.12,207.29,207.66,19898.0
2020-08-21 10:05:00,207.56,208.45,207.29,207.56,13949.0,207.56,208.45,207.29,207.56,13949.0
2020-08-21 10:10:00,207.5,208.25,207.33,207.97,26324.0,207.5,208.25,207.33,207.97,26324.0
2020-08-21 10:15:00,207.81,208.92,207.51,207.85,21899.0,207.81,208.92,207.51,207.85,21899.0
2020-08-21 10:20:00,207.88,209.67,207.71,209.67,11415.0,207.88,209.67,207.71,209.67,11415.0
2020-08-21 10:25:00,209.67,210.63,209.5,210.35,57758.0,209.67,210.63,209.5,210.35,57758.0
2020-08-21 10:30:00,210.23,211.77,210.22,211.6,35156.0,210.23,211.77,210.22,211.6,35156.0
2020-08-21 10:35:00,211.6,212.18,210.87,211.71,21380.0,211.6,212.18,210.87,211.71,21380.0
2020-08-21 10:40:00,211.74,212.26,211.01,212.11,15359.0,211.74,212.26,211.01,212.11,15359.0
2020-08-21 10:45:00,212.26,212.33,211.33,211.63,22641.0,212.26,212.33,211.33,211.63,22641.0
2020-08-21 10:50:00,211.54,211.94,211.07,211.94,15421.0,211.54,211.94,211.07,211.94,15421.0
2020-08-21 10:55:00,211.94,212.23,211.76,212.23,16801.0,211.94,212.23,211.76,212.23,16801.0
2020-08-21 11:00:00,212.17,212.24,211.4,211.46,31016.0,212.17,212.24,211.4,211.46,31016.0
2020-08-21 11:05:00,211.5,211.66,210.97,211.01,10524.0,211.5,211.66,210.97,211.01,10524.0
2020-08-21 11:10:00,211.12,211.34,210.8,211.03,8728.0,211.12,211.34,210.8,211.03,8728.0
2020-08-21 11:15:00,210.96,211.31,210.48,210.48,13360.0,210.96,211.31,210.48,210.48,13360.0
2020-08-21 11:20:00,210.53,211.01,210.53,210.96,14634.0,210.53,211.01,210.53,210.96,14634.0
2020-08-21 11:25:00,210.96,211.14,210.81,211.02,17917.0,210.96,211.14,210.81,211.02,17917.0
2020-08-21 11:30:00,211.02,211.09,210.66,210.77,16525.0,211.02,211.09,210.66,210.77,16525.0
2020-08-21 11:35:00,210.72,210.94,210.55,210.91,18178.0,210.72,210.94,210.55,210.91,18178.0
2020-08-21 11:40:00,210.96,211.62,210.88,211.09,50189.0,210.96,211.62,210.88,211.09,50189.0
2020-08-21 11:45:00,211.08,211.44,211.01,211.28,23305.0,211.08,211.44,211.01,211.28,23305.0
2020-08-21 11:50:00,211.41,211.51,211.03,211.51,9776.0,211.41,211.51,211.03,211.51,9776.0
2020-08-21 11:55:00,211.48,212.12,211.47,211.75,32443.0,211.48,212.12,211.47,211.75,32443.0
2020-08-21 12:00:00,211.8,212.16,211.68,212.0,29010.0,211.8,212.16,211.68,212.0,29010.0
2020-08-21 12:05:00,212.11,212.6,212.03,212.53,6286.0,212.11,212.6,212.03,212.53,6286.0
2020-08-21 12:10:00,212.6,213.03,212.58,212.92,11224.0,212.6,213.03,212.58,212.92,11224.0
2020-08-21 12:15:00,212.97,213.24,212.87,212.87,6376.0,212.97,213.24,212.87,212.87,6376.0
2020-08-21 12:20:00,212.75,212.93,212.6,212.93,6518.0,212.75,212.93,212.6,212.93,6518.0
2020-08-21 12:25:00,212.98,213.02,212.67,213.02,6320.0,212.98,213.02,212.67,213.02,6320.0
2020-08-21 12:30:00,213.04,213.18,212.9,213.14,7700.0,213.04,213.18,212.9,213.14,7700.0
2020-08-21 12:35:00,213.19,213.45,213.01,213.01,3815.0,213.19,213.45,213.01,213.01,3815.0
2020-08-21 12:40:00,213.0,213.14,213.0,213.04,4749.0,213.0,213.14,213.0,213.04,4749.0
2020-08-21 12:45:00,213.08,213.35,212.96,213.12,10265.0,213.08,213.35,212.96,213.12,10265.0
2020-08-21 12:50:00,212.99,213.06,212.7,212.94,10660.0,212.99,213.06,212.7,212.94,10660.0
2020-08-21 12:55:00,212.98,213.12,212.92,213.06,4507.0,212.98,213.12,212.92,213.06,4507.0
2020-08-21 13:00:00,213.01,213.17,212.88,213.11,7882.0,213.01,213.17,212.88,213.11,7882.0
2020-08-21 13:05:00,213.23,213.48,213.17,213.38,5260.0,213.23,213.48,213.17,213.38,5260.0
2020-08-21 13:10:00,213.46,213.46,213.1,213.37,5047.0,213.46,213.46,213.1,213.37,5047.0
2020-08-21 13:15:00,213.31,213.53,212.96,212.97,6213.0,213.31,213.53,212.96,212.97,6213.0
2020-08-21 13:20:00,212.91,212.99,212.67,212.95,6887.0,212.91,212.99,212.67,212.95,6887.0
2020-08-21 13:25:00,212.95,213.16,212.87,213.16,3889.0,212.95,213.16,212.87,213.16,3889.0
2020-08-21 13:30:00,213.18,213.24,212.95,213.13,5968.0,213.18,213.24,212.95,213.13,5968.0
2020-08-21 13:35:00,213.16,213.22,213.07,213.17,2711.0,213.16,213.22,213.07,213.17,2711.0
2020-08-21 13:40:00,213.17,213.17,212.94,212.97,6740.0,213.17,213.17,212.94,212.97,6740.0
2020-08-21 13:45:00,212.97,213.04,212.79,212.87,9396.0,212.97,213.04,212.79,212.87,9396.0
2020-08-21 13:50:00,212.85,212.93,212.01,212.02,6549.0,212.85,212.93,212.01,212.02,6549.0
2020-08-21 13:55:00,211.92,211.92,211.65,211.65,7174.0,211.92,211.92,211.65,211.65,7174.0
2020-08-21 14:00:00,211.69,211.83,211.41,211.81,8326.0,211.69,211.83,211.41,211.81,8326.0
2020-08-21 14:05:00,211.77,211.93,211.56,211.93,6467.0,211.77,211.93,211.56,211.93,6467.0
2020-08-21 14:10:00,211.93,212.05,211.8,212.03,5050.0,211.93,212.05,211.8,212.03,5050.0
2020-08-21 14:15:00,212.03,212.44,212.03,212.44,5285.0,212.03,212.44,212.03,212.44,5285.0
2020-08-21 14:20:00,212.43,212.52,212.32,212.32,7578.0,212.43,212.52,212.32,212.32,7578.0
2020-08-21 14:25:00,212.3,212.34,212.01,212.06,6449.0,212.3,212.34,212.01,212.06,6449.0
2020-08-21 14:30:00,211.99,212.1,211.96,212.08,6065.0,211.99,212.1,211.96,212.08,6065.0
2020-08-21 14:35:00,212.14,212.22,212.07,212.17,5301.0,212.14,212.22,212.07,212.17,5301.0
2020-08-21 14:40:00,212.13,212.25,211.95,212.24,5674.0,212.13,212.25,211.95,212.24,5674.0
2020-08-21 14:45:00,212.23,212.69,212.23,212.58,8555.0,212.23,212.69,212.23,212.58,8555.0
2020-08-21 14:50:00,212.62,212.72,212.37,212.37,7291.0,212.62,212.72,212.37,212.37,7291.0
2020-08-21 14:55:00,212.4,212.53,212.17,212.19,5521.0,212.4,212.53,212.17,212.19,5521.0
2020-08-21 15:00:00,212.27,212.44,211.85,211.87,7700.0,212.27,212.44,211.85,211.87,7700.0
2020-08-21 15:05:00,211.84,211.89,211.7,211.81,5676.0,211.84,211.89,211.7,211.81,5676.0
2020-08-21 15:10:00,211.84,211.85,211.5,211.53,9377.0,211.84,211.85,211.5,211.53,9377.0
2020-08-21 15:15:00,211.47,211.86,211.46,211.79,12254.0,211.47,211.86,211.46,211.79,12254.0
2020-08-21 15:20:00,211.85,212.45,211.85,212.39,10424.0,211.85,212.45,211.85,212.39,10424.0
2020-08-21 15:25:00,212.45,212.49,212.3,212.49,9862.0,212.45,212.49,212.3,212.49,9862.0
2020-08-21 15:30:00,212.4,212.63,212.07,212.18,11475.0,212.4,212.63,212.07,212.18,11475.0
2020-08-21 15:35:00,212.2,212.23,212.07,212.17,8021.0,212.2,212.23,212.07,212.17,8021.0
2020-08-21 15:40:00,212.09,212.12,211.35,211.41,11987.0,212.09,212.12,211.35,211.41,11987.0
2020-08-21 15:45:00,211.42,212.03,211.41,211.95,21841.0,211.42,212.03,211.41,211.95,21841.0
2020-08-21 15:50:00,211.96,213.48,211.82,213.28,59643.0,211.96,213.48,211.82,213.28,59643.0
2020-08-21 15:55:00,213.28,213.82,213.04,213.04,98845.0,213.28,213.82,213.04,213.04,98845.0
2020-08-24 09:30:00,214.86,216.2,214.62,215.92,40491.0,214.86,216.2,214.62,215.92,40491.0
2020-08-24 09:35:00,216.02,216.64,214.52,214.81,10411.0,216.02,216.64,214.52,214.81,10411.0
2020-08-24 09:40:00,214.88,216.01,214.88,215.91,2954.0,214.88,216.01,214.88,215.91,2954.0
2020-08-24 09:45:00,216.1,216.34,215.39,215.47,3260.0,216.1,216.34,215.39,215.47,3260.0
2020-08-24 09:50:00,215.59,215.72,213.36,213.36,12087.0,215.59,215.72,213.36,213.36,12087.0
2020-08-24 09:55:00,213.61,214.29,213.32,214.29,5592.0,213.61,214.29,213.32,214.29,5592.0
2020-08-24 10:00:00,214.51,214.51,213.34,213.45,2906.0,214.51,214.51,213.34,213.45,2906.0
2020-08-24 10:05:00,213.46,213.79,212.81,213.45,5754.0,213.46,213.79,212.81,213.45,5754.0
2020-08-24 10:10:00,213.78,214.38,213.58,214.38,2061.0,213.78,214.38,213.58,214.38,2061.0
2020-08-24 10:15:00,214.31,214.96,214.27,214.76,17765.0,214.31,214.96,214.27,214.76,17765.0
2020-08-24 10:20:00,214.77,214.77,214.09,214.1,14925.0,214.77,214.77,214.09,214.1,14925.0
2020-08-24 10:25:00,214.17,214.7,214.08,214.14,2567.0,214.17,214.7,214.08,214.14,2567.0
2020-08-24 10:30:00,214.02,214.02,213.01,213.36,4563.0,214.02,214.02,213.01,213.36,4563.0
2020-08-24 10:35:00,213.32,213.45,213.01,213.01,10064.0,213.32,213.45,213.01,213.01,10064.0
2020-08-24 10:40:00,213.0,213.05,212.55,212.72,2902.0,213.0,213.05,212.55,212.72,2902.0
2020-08-24 10:45:00,212.83,212.86,212.29,212.53,4624.0,212.83,212.86,212.29,212.53,4624.0
2020-08-24 10:50:00,212.52,212.52,211.5,211.5,3310.0,212.52,212.52,211.5,211.5,3310.0
2020-08-24 10:55:00,211.99,212.0,210.56,211.17,8342.0,211.99,212.0,210.56,211.17,8342.0
2020-08-24 11:00:00,211.28,212.26,211.28,211.89,10573.0,211.28,212.26,211.28,211.89,10573.0
2020-08-24 11:05:00,212.08,212.18,211.84,212.05,5086.0,212.08,212.18,211.84,212.05,5086.0
2020-08-24 11:10:00,212.23,212.47,212.11,212.28,4088.0,212.23,212.47,212.11,212.28,4088.0
2020-08-24 11:15:00,212.29,212.29,212.07,212.12,1430.0,212.29,212.29,212.07,212.12,1430.0
2020-08-24 11:20:00,212.1,212.22,212.02,212.02,1603.0,212.1,212.22,212.02,212.02,1603.0
2020-08-24 11:25:00,212.0,212.14,211.19,211.19,2600.0,212.0,212.14,211.19,211.19,2600.0
2020-08-24 11:30:00,211.2,211.75,211.2,211.53,3710.0,211.2,211.75,211.2,211.53,3710.0
2020-08-24 11:35:00,211.67,211.91,211.42,211.67,2389.0,211.67,211.91,211.42,211.67,2389.0
2020-08-24 11:40:00,211.97,212.11,211.79,212.11,2200.0,211.97,212.11,211.79,212.11,2200.0
2020-08-24 11:45:00,212.22,212.22,211.32,211.51,3600.0,212.22,212.22,211.32,211.51,3600.0
2020-08-24 11:50:00,211.51,211.68,211.06,211.21,9225.0,211.51,211.68,211.06,211.21,9225.0
2020-08-24 11:55:00,211.34,211.73,211.18,211.54,8407.0,211.34,211.73,211.18,211.54,8407.0
2020-08-24 12:00:00,211.51,212.02,211.51,211.85,2000.0,211.51,212.02,211.51,211.85,2000.0
2020-08-24 12:05:00,211.88,211.97,211.6,211.88,1750.0,211.88,211.97,211.6,211.88,1750.0
2020-08-24 12:10:00,211.95,212.05,211.87,212.05,1900.0,211.95,212.05,211.87,212.05,1900.0
2020-08-24 12:15:00,212.13,212.36,212.07,212.32,2900.0,212.13,212.36,212.07,212.32,2900.0
2020-08-24 12:20:00,212.26,212.37,212.19,212.24,1600.0,212.26,212.37,212.19,212.24,1600.0
2020-08-24 12:25:00,212.13,212.14,211.79,211.96,3729.0,212.13,212.14,211.79,211.96,3729.0
2020-08-24 12:30:00,211.9,211.95,211.78,211.95,4700.0,211.9,211.95,211.78,211.95,4700.0
2020-08-24 12:35:00,211.94,212.31,211.94,212.31,1409.0,211.94,212.31,211.94,212.31,1409.0
2020-08-24 12:40:00,212.26,212.26,211.54,211.82,12069.0,212.26,212.26,211.54,211.82,12069.0
2020-08-24 12:45:00,211.9,212.28,211.8,212.15,2600.0,211.9,212.28,211.8,212.15,2600.0
2020-08-24 12:50:00,212.1,212.1,211.86,212.09,1700.0,212.1,212.1,211.86,212.09,1700.0
2020-08-24 12:55:00,212.1,212.39,212.09,212.29,4679.0,212.1,212.39,212.09,212.29,4679.0
2020-08-24 13:00:00,212.26,212.9,212.22,212.78,4032.0,212.26,212.9,212.22,212.78,4032.0
2020-08-24 13:05:00,212.73,212.92,212.73,212.82,2400.0,212.73,212.92,212.73,212.82,2400.0
2020-08-24 13:10:00,212.87,213.14,212.69,213.12,10554.0,212.87,213.14,212.69,213.12,10554.0
2020-08-24 13:15:00,213.13,213.13,212.85,212.85,1600.0,213.13,213.13,212.85,212.85,1600.0
2020-08-24 13:20:00,212.9,212.9,212.35,212.58,3671.0,212.9,212.9,212.35,212.58,3671.0
2020-08-24 13:25:00,212.66,212.66,212.34,212.35,2432.0,212.66,212.66,212.34,212.35,2432.0
2020-08-24 13:30:00,212.32,212.49,212.24,212.35,3789.0,212.32,212.49,212.24,212.35,3789.0
2020-08-24 13:35:00,212.46,212.75,212.41,212.66,1173.0,212.46,212.75,212.41,212.66,1173.0
2020-08-24 13:40:00,212.63,212.66,212.33,212.44,1837.0,212.63,212.66,212.33,212.44,1837.0
2020-08-24 13:45:00,212.67,212.7,212.41,212.55,3834.0,212.67,212.7,212.41,212.55,3834.0
2020-08-24 13:50:00,212.61,212.84,212.57,212.83,3231.0,212.61,212.84,212.57,212.83,3231.0
2020-08-24 13:55:00,212.78,213.05,212.76,212.87,1388.0,212.78,213.05,212.76,212.87,1388.0
2020-08-24 14:00:00,212.82,213.02,212.81,212.84,1300.0,212.82,213.02,212.81,212.84,1300.0
2020-08-24 14:05:00,212.83,213.16,212.83,212.92,1613.0,212.83,213.16,212.83,212.92,1613.0
2020-08-24 14:10:00,212.88,213.03,212.88,213.03,1782.0,212.88,213.03,212.88,213.03,1782.0
2020-08-24 14:15:00,212.97,213.22,212.96,213.12,2698.0,212.97,213.22,212.96,213.12,2698.0
2020-08-24 14:20:00,213.09,213.09,212.76,212.87,1301.0,213.09,213.09,212.76,212.87,1301.0
2020-08-24 14:25:00,212.82,212.85,212.69,212.78,1568.0,212.82,212.85,212.69,212.78,1568.0
2020-08-24 14:30:00,212.76,212.94,212.58,212.58,2406.0,212.76,212.94,212.58,212.58,2406.0
2020-08-24 14:35:00,212.53,212.74,212.51,212.59,1515.0,212.53,212.74,212.51,212.59,1515.0
2020-08-24 14:40:00,212.5,212.57,212.32,212.57,1000.0,212.5,212.57,212.32,212.57,1000.0
2020-08-24 14:45:00,212.55,212.68,212.46,212.46,1294.0,212.55,212.68,212.46,212.46,1294.0
2020-08-24 14:50:00,212.37,212.48,212.29,212.48,2416.0,212.37,212.48,212.29,212.48,2416.0
2020-08-24 14:55:00,212.42,212.67,212.42,212.67,1801.0,212.42,212.67,212.42,212.67,1801.0
2020-08-24 15:00:00,212.62,212.66,212.45,212.52,3361.0,212.62,212.66,212.45,212.52,3361.0
2020-08-24 15:05:00,212.53,212.56,212.33,212.38,4715.0,212.53,212.56,212.33,212.38,4715.0
2020-08-24 15:10:00,212.38,212.59,212.31,212.54,4317.0,212.38,212.59,212.31,212.54,4317.0
2020-08-24 15:15:00,212.52,212.85,212.52,212.84,2737.0,212.52,212.85,212.52,212.84,2737.0
2020-08-24 15:20:00,212.81,213.16,212.74,213.16,1709.0,212.81,213.16,212.74,213.16,1709.0
2020-08-24 15:25:00,213.27,213.39,213.07,213.18,6805.0,213.27,213.39,213.07,213.18,6805.0
2020-08-24 15:30:00,213.25,213.37,213.02,213.02,4108.0,213.25,213.37,213.02,213.02,4108.0
2020-08-24 15:35:00,212.89,213.72,212.89,213.39,11531.0,212.89,213.72,212.89,213.39,11531.0
2020-08-24 15:40:00,213.33,213.35,213.06,213.26,5358.0,213.33,213.35,213.06,213.26,5358.0
2020-08-24 15:45:00,213.25,213.25,212.92,213.04,5304.0,213.25,213.25,212.92,213.04,5304.0
2020-08-24 15:50:00,213.04,213.58,213.04,213.27,12349.0,213.04,213.58,213.04,213.27,12349.0
2020-08-24 15:55:00,213.29,213.75,213.16,213.72,24394.0,213.29,213.75,213.16,213.72,24394.0
2020-08-25 09:30:00,212.81,213.48,211.77,213.48,13777.0,212.81,213.48,211.77,213.48,13777.0
2020-08-25 09:35:00,213.25,214.67,213.25,214.22,7596.0,213.25,214.67,213.25,214.22,7596.0
2020-08-25 09:40:00,214.06,214.67,213.93,213.96,5096.0,214.06,214.67,213.93,213.96,5096.0
2020-08-25 09:45:00,213.51,214.2,213.43,213.43,3588.0,213.51,214.2,213.43,213.43,3588.0
2020-08-25 09:50:00,213.35,213.83,213.02,213.3,6742.0,213.35,213.83,213.02,213.3,6742.0
2020-08-25 09:55:00,213.16,213.95,213.03,213.76,3780.0,213.16,213.95,213.03,213.76,3780.0
2020-08-25 10:00:00,214.12,214.4,213.82,213.95,4014.0,214.12,214.4,213.82,213.95,4014.0
2020-08-25 10:05:00,213.99,214.18,213.06,213.15,4301.0,213.99,214.18,213.06,213.15,4301.0
2020-08-25 10:10:00,213.43,214.17,213.43,213.84,5115.0,213.43,214.17,213.43,213.84,5115.0
2020-08-25 10:15:00,213.88,214.62,213.88,214.41,13497.0,213.88,214.62,213.88,214.41,13497.0
2020-08-25 10:20:00,214.6,214.71,213.56,213.65,6663.0,214.6,214.71,213.56,213.65,6663.0
2020-08-25 10:25:00,213.65,213.82,213.14,213.29,3059.0,213.65,213.82,213.14,213.29,3059.0
2020-08-25 10:30:00,213.25,213.93,213.02,213.67,3780.0,213.25,213.93,213.02,213.67,3780.0
2020-08-25 10:35:00,213.84,214.53,213.84,214.04,7614.0,213.84,214.53,213.84,214.04,7614.0
2020-08-25 10:40:00,213.92,214.61,213.85,214.52,7548.0,213.92,214.61,213.85,214.52,7548.0
2020-08-25 10:45:00,214.48,214.67,214.01,214.2,1740.0,214.48,214.67,214.01,214.2,1740.0
2020-08-25 10:50:00,214.39,214.46,214.11,214.43,2529.0,214.39,214.46,214.11,214.43,2529.0
2020-08-25 10:55:00,214.57,214.67,214.48,214.67,1787.0,214.57,214.67,214.48,214.67,1787.0
2020-08-25 11:00:00,214.72,214.72,214.21,214.36,6250.0,214.72,214.72,214.21,214.36,6250.0
2020-08-25 11:05:00,214.33,214.51,214.29,214.51,2391.0,214.33,214.51,214.29,214.51,2391.0
2020-08-25 11:10:00,214.63,215.08,214.48,214.88,5217.0,214.63,215.08,214.48,214.88,5217.0
2020-08-25 11:15:00,215.0,215.3,214.83,215.3,5926.0,215.0,215.3,214.83,215.3,5926.0
2020-08-25 11:20:00,215.3,215.49,215.03,215.06,7719.0,215.3,215.49,215.03,215.06,7719.0
2020-08-25 11:25:00,215.03,215.17,214.34,214.41,7802.0,215.03,215.17,214.34,214.41,7802.0
2020-08-25 11:30:00,214.53,214.53,214.03,214.22,3140.0,214.53,214.53,214.03,214.22,3140.0
2020-08-25 11:35:00,214.2,214.21,213.93,213.93,2284.0,214.2,214.21,213.93,213.93,2284.0
2020-08-25 11:40:00,213.89,213.96,213.62,213.9,3840.0,213.89,213.96,213.62,213.9,3840.0
2020-08-25 11:45:00,213.8,213.8,213.27,213.5,4360.0,213.8,213.8,213.27,213.5,4360.0
2020-08-25 11:50:00,213.51,213.66,213.51,213.59,3160.0,213.51,213.66,213.51,213.59,3160.0
2020-08-25 11:55:00,213.63,214.34,213.63,214.14,2600.0,213.63,214.34,213.63,214.14,2600.0
2020-08-25 12:00:00,214.4,214.4,214.08,214.12,1200.0,214.4,214.4,214.08,214.12,1200.0
2020-08-25 12:05:00,214.11,214.33,214.0,214.3,9245.0,214.11,214.33,214.0,214.3,9245.0
2020-08-25 12:10:00,214.55,214.55,214.14,214.14,1100.0,214.55,214.55,214.14,214.14,1100.0
2020-08-25 12:15:00,213.96,214.57,213.96,214.54,5201.0,213.96,214.57,213.96,214.54,5201.0
2020-08-25 12:20:00,214.58,214.82,214.53,214.81,4005.0,214.58,214.82,214.53,214.81,4005.0
2020-08-25 12:25:00,214.86,214.98,214.86,214.89,1933.0,214.86,214.98,214.86,214.89,1933.0
2020-08-25 12:30:00,214.97,214.99,214.9,214.9,842.0,214.97,214.99,214.9,214.9,842.0
2020-08-25 12:35:00,214.94,215.08,214.94,215.08,304.0,214.94,215.08,214.94,215.08,304.0
2020-08-25 12:40:00,215.18,215.27,215.02,215.04,2828.0,215.18,215.27,215.02,215.04,2828.0
2020-08-25 12:45:00,215.09,215.35,215.0,215.26,3215.0,215.09,215.35,215.0,215.26,3215.0
2020-08-25 12:50:00,215.31,215.5,215.3,215.41,2114.0,215.31,215.5,215.3,215.41,2114.0
2020-08-25 12:55:00,215.39,215.92,215.38,215.89,4826.0,215.39,215.92,215.38,215.89,4826.0
2020-08-25 13:00:00,215.84,215.84,215.72,215.74,1686.0,215.84,215.84,215.72,215.74,1686.0
2020-08-25 13:05:00,215.71,215.76,215.43,215.72,2585.0,215.71,215.76,215.43,215.72,2585.0
2020-08-25 13:10:00,215.75,215.79,215.58,215.58,5400.0,215.75,215.79,215.58,215.58,5400.0
2020-08-25 13:15:00,215.59,215.71,215.46,215.69,2485.0,215.59,215.71,215.46,215.69,2485.0
2020-08-25 13:20:00,215.66,215.73,215.22,215.22,3790.0,215.66,215.73,215.22,215.22,3790.0
2020-08-25 13:25:00,215.32,215.45,215.19,215.45,3324.0,215.32,215.45,215.19,215.45,3324.0
2020-08-25 13:30:00,215.46,215.57,215.43,215.43,1472.0,215.46,215.57,215.43,215.43,1472.0
2020-08-25 13:35:00,215.68,215.73,215.64,215.71,1064.0,215.68,215.73,215.64,215.71,1064.0
2020-08-25 13:40:00,215.7,215.7,215.5,215.51,4200.0,215.7,215.7,215.5,215.51,4200.0
2020-08-25 13:45:00,215.5,215.6,215.47,215.53,2462.0,215.5,215.6,215.47,215.53,2462.0
2020-08-25 13:50:00,215.57,215.66,215.4,215.41,3815.0,215.57,215.66,215.4,215.41,3815.0
2020-08-25 13:55:00,215.53,215.54,215.44,215.49,1995.0,215.53,215.54,215.44,215.49,1995.0
2020-08-25 14:00:00,215.56,215.56,215.46,215.52,1111.0,215.56,215.56,215.46,215.52,1111.0
2020-08-25 14:05:00,215.52,215.52,215.42,215.46,2301.0,215.52,215.52,215.42,215.46,2301.0
2020-08-25 14:10:00,215.46,215.61,215.46,215.61,1100.0,215.46,215.61,215.46,215.61,1100.0
2020-08-25 14:15:00,215.5,215.65,215.45,215.51,2403.0,215.5,215.65,215.45,215.51,2403.0
2020-08-25 14:20:00,215.56,215.6,215.37,215.48,4702.0,215.56,215.6,215.37,215.48,4702.0
2020-08-25 14:25:00,215.38,215.61,215.32,215.61,1900.0,215.38,215.61,215.32,215.61,1900.0
2020-08-25 14:30:00,215.62,215.74,215.46,215.74,4031.0,215.62,215.74,215.46,215.74,4031.0
2020-08-25 14:35:00,215.7,215.78,215.4,215.59,2419.0,215.7,215.78,215.4,215.59,2419.0
2020-08-25 14:40:00,215.51,215.81,215.51,215.53,1805.0,215.51,215.81,215.51,215.53,1805.0
2020-08-25 14:45:00,215.52,215.69,215.52,215.61,1500.0,215.52,215.69,215.52,215.61,1500.0
2020-08-25 14:50:00,215.65,215.7,215.61,215.68,600.0,215.65,215.7,215.61,215.68,600.0
2020-08-25 14:55:00,215.78,215.89,215.62,215.8,2700.0,215.78,215.89,215.62,215.8,2700.0
2020-08-25 15:00:00,215.67,215.91,215.67,215.87,2978.0,215.67,215.91,215.67,215.87,2978.0
2020-08-25 15:05:00,215.88,216.0,215.82,215.84,4416.0,215.88,216.0,215.82,215.84,4416.0
2020-08-25 15:10:00,215.9,216.08,215.9,216.01,4283.0,215.9,216.08,215.9,216.01,4283.0
2020-08-25 15:15:00,216.06,216.21,215.86,216.06,5217.0,216.06,216.21,215.86,216.06,5217.0
2020-08-25 15:20:00,216.11,216.11,215.95,216.06,2700.0,216.11,216.11,215.95,216.06,2700.0
2020-08-25 15:25:00,216.02,216.11,215.89,216.04,4506.0,216.02,216.11,215.89,216.04,4506.0
2020-08-25 15:30:00,216.01,216.09,215.82,215.89,6973.0,216.01,216.09,215.82,215.89,6973.0
2020-08-25 15:35:00,215.92,215.98,215.81,215.88,4436.0,215.92,215.98,215.81,215.88,4436.0
2020-08-25 15:40:00,215.88,215.9,215.68,215.8,5940.0,215.88,215.9,215.68,215.8,5940.0
2020-08-25 15:45:00,215.81,216.02,215.77,215.77,5852.0,215.81,216.02,215.77,215.77,5852.0
2020-08-25 15:50:00,215.86,216.08,215.83,215.96,11629.0,215.86,216.08,215.83,215.96,11629.0
2020-08-25 15:55:00,216.01,216.16,215.94,216.07,23460.0,216.01,216.16,215.94,216.07,23460.0
2020-08-26 09:30:00,216.89,218.59,216.89,217.45,19377.0,216.89,218.59,216.89,217.45,19377.0
2020-08-26 09:35:00,217.67,218.08,216.9,217.12,18235.0,217.67,218.08,216.9,217.12,18235.0
2020-08-26 09:40:00,217.07,217.79,216.69,217.24,20457.0,217.07,217.79,216.69,217.24,20457.0
2020-08-26 09:45:00,217.56,218.57,217.46,218.01,16604.0,217.56,218.57,217.46,218.01,16604.0
2020-08-26 09:50:00,218.03,218.26,216.66,216.67,2407.0,218.03,218.26,216.66,216.67,2407.0
2020-08-26 09:55:00,217.06,217.76,217.02,217.51,900.0,217.06,217.76,217.02,217.51,900.0
2020-08-26 10:00:00,217.93,218.44,217.57,217.77,2600.0,217.93,218.44,217.57,217.77,2600.0
2020-08-26 10:05:00,217.95,218.35,217.56,217.56,2200.0,217.95,218.35,217.56,217.56,2200.0
2020-08-26 10:10:00,217.62,217.82,217.21,217.21,7640.0,217.62,217.82,217.21,217.21,7640.0
2020-08-26 10:15:00,217.4,218.32,217.4,218.04,6845.0,217.4,218.32,217.4,218.04,6845.0
2020-08-26 10:20:00,218.0,218.55,218.0,218.24,1703.0,218.0,218.55,218.0,218.24,1703.0
2020-08-26 10:25:00,218.46,218.46,218.27,218.46,500.0,218.46,218.46,218.27,218.46,500.0
2020-08-26 10:30:00,218.57,218.68,218.42,218.66,8364.0,218.57,218.68,218.42,218.66,8364.0
2020-08-26 10:35:00,218.88,218.95,218.46,218.62,4207.0,218.88,218.95,218.46,218.62,4207.0
2020-08-26 10:40:00,218.72,219.24,218.72,219.24,1919.0,218.72,219.24,218.72,219.24,1919.0
2020-08-26 10:45:00,219.26,219.35,218.85,219.11,2953.0,219.26,219.35,218.85,219.11,2953.0
2020-08-26 10:50:00,219.04,219.1,218.74,218.74,1377.0,219.04,219.1,218.74,218.74,1377.0
2020-08-26 10:55:00,218.78,219.17,218.77,219.08,6353.0,218.78,219.17,218.77,219.08,6353.0
2020-08-26 11:00:00,219.19,219.62,219.19,219.47,1934.0,219.19,219.62,219.19,219.47,1934.0
2020-08-26 11:05:00,219.54,220.08,219.53,219.93,6095.0,219.54,220.08,219.53,219.93,6095.0
2020-08-26 11:10:00,219.84,219.84,219.21,219.25,1923.0,219.84,219.84,219.21,219.25,1923.0
2020-08-26 11:15:00,219.4,219.42,219.23,219.27,1511.0,219.4,219.42,219.23,219.27,1511.0
2020-08-26 11:20:00,219.19,219.47,219.01,219.47,3028.0,219.19,219.47,219.01,219.47,3028.0
2020-08-26 11:25:00,219.45,219.45,219.09,219.09,1900.0,219.45,219.45,219.09,219.09,1900.0
2020-08-26 11:30:00,219.16,219.48,219.15,219.39,4324.0,219.16,219.48,219.15,219.39,4324.0
2020-08-26 11:35:00,219.35,219.59,219.22,219.28,6404.0,219.35,219.59,219.22,219.28,6404.0
2020-08-26 11:40:00,219.46,219.98,219.46,219.98,2162.0,219.46,219.98,219.46,219.98,2162.0
2020-08-26 11:45:00,220.08,220.16,219.45,219.54,1436.0,220.08,220.16,219.45,219.54,1436.0
2020-08-26 11:50:00,219.41,219.58,219.41,219.58,1758.0,219.41,219.58,219.41,219.58,1758.0
2020-08-26 11:55:00,219.51,219.51,219.51,219.51,100.0,219.51,219.51,219.51,219.51,100.0
2020-08-26 12:00:00,219.42,219.73,219.39,219.73,3100.0,219.42,219.73,219.39,219.73,3100.0
2020-08-26 12:05:00,219.83,220.18,219.8,220.17,2880.0,219.83,220.18,219.8,220.17,2880.0
2020-08-26 12:10:00,220.06,220.43,220.06,220.42,2900.0,220.06,220.43,220.06,220.42,2900.0
2020-08-26 12:15:00,220.47,220.77,220.47,220.77,3790.0,220.47,220.77,220.47,220.77,3790.0
2020-08-26 12:20:00,220.79,220.79,220.64,220.69,3458.0,220.79,220.79,220.64,220.69,3458.0
2020-08-26 12:25:00,220.95,221.32,220.82,220.91,4789.0,220.95,221.32,220.82,220.91,4789.0
2020-08-26 12:30:00,220.97,221.02,220.7,220.71,3109.0,220.97,221.02,220.7,220.71,3109.0
2020-08-26 12:35:00,220.84,220.88,220.41,220.41,2600.0,220.84,220.88,220.41,220.41,2600.0
2020-08-26 12:40:00,220.31,220.32,220.0,220.03,2832.0,220.31,220.32,220.0,220.03,2832.0
2020-08-26 12:45:00,219.92,219.92,219.42,219.44,3264.0,219.92,219.92,219.42,219.44,3264.0
2020-08-26 12:50:00,219.61,219.71,219.33,219.33,2391.0,219.61,219.71,219.33,219.33,2391.0
2020-08-26 12:55:00,219.38,219.44,219.0,219.0,1354.0,219.38,219.44,219.0,219.0,1354.0
2020-08-26 13:00:00,219.02,219.38,219.02,219.38,2000.0,219.02,219.38,219.02,219.38,2000.0
2020-08-26 13:05:00,219.25,219.68,219.25,219.35,3698.0,219.25,219.68,219.25,219.35,3698.0
2020-08-26 13:10:00,219.46,219.73,219.36,219.58,3197.0,219.46,219.73,219.36,219.58,3197.0
2020-08-26 13:15:00,219.64,220.14,219.54,220.13,9202.0,219.64,220.14,219.54,220.13,9202.0
2020-08-26 13:20:00,220.13,220.48,220.08,220.48,1140.0,220.13,220.48,220.08,220.48,1140.0
2020-08-26 13:25:00,220.48,220.59,220.32,220.49,4009.0,220.48,220.59,220.32,220.49,4009.0
2020-08-26 13:30:00,220.51,220.74,220.49,220.61,732.0,220.51,220.74,220.49,220.61,732.0
2020-08-26 13:35:00,220.65,220.66,220.52,220.66,1648.0,220.65,220.66,220.52,220.66,1648.0
2020-08-26 13:40:00,220.63,220.63,220.45,220.52,1608.0,220.63,220.63,220.45,220.52,1608.0
2020-08-26 13:45:00,220.51,220.76,220.51,220.75,1305.0,220.51,220.76,220.51,220.75,1305.0
2020-08-26 13:50:00,220.79,220.79,220.5,220.75,4100.0,220.79,220.79,220.5,220.75,4100.0
2020-08-26 13:55:00,220.81,220.81,220.61,220.66,2393.0,220.81,220.81,220.61,220.66,2393.0
2020-08-26 14:00:00,220.8,220.97,220.74,220.85,3745.0,220.8,220.97,220.74,220.85,3745.0
2020-08-26 14:05:00,220.84,220.84,220.32,220.46,5090.0,220.84,220.84,220.32,220.46,5090.0
2020-08-26 14:10:00,220.47,220.47,220.2,220.29,1840.0,220.47,220.47,220.2,220.29,1840.0
2020-08-26 14:15:00,220.27,220.38,220.19,220.31,3922.0,220.27,220.38,220.19,220.31,3922.0
2020-08-26 14:20:00,220.26,220.34,220.04,220.04,1409.0,220.26,220.34,220.04,220.04,1409.0
2020-08-26 14:25:00,220.03,220.03,219.95,219.97,700.0,220.03,220.03,219.95,219.97,700.0
2020-08-26 14:30:00,219.9,219.96,219.49,219.49,3808.0,219.9,219.96,219.49,219.49,3808.0
2020-08-26 14:35:00,219.3,219.42,219.09,219.23,1650.0,219.3,219.42,219.09,219.23,1650.0
2020-08-26 14:40:00,219.32,219.35,218.81,218.87,2300.0,219.32,219.35,218.81,218.87,2300.0
2020-08-26 14:45:00,218.95,219.16,218.84,219.11,4073.0,218.95,219.16,218.84,219.11,4073.0
2020-08-26 14:50:00,219.24,219.24,218.81,219.03,2934.0,219.24,219.24,218.81,219.03,2934.0
2020-08-26 14:55:00,218.94,218.96,218.15,218.56,3826.0,218.94,218.96,218.15,218.56,3826.0
2020-08-26 15:00:00,218.48,218.85,218.45,218.67,2412.0,218.48,218.85,218.45,218.67,2412.0
2020-08-26 15:05:00,219.03,219.11,218.93,219.11,1810.0,219.03,219.11,218.93,219.11,1810.0
2020-08-26 15:10:00,219.12,219.49,219.12,219.49,2012.0,219.12,219.49,219.12,219.49,2012.0
2020-08-26 15:15:00,219.56,219.56,219.04,219.04,4195.0,219.56,219.56,219.04,219.04,4195.0
2020-08-26 15:20:00,219.13,219.68,219.13,219.5,5400.0,219.13,219.68,219.13,219.5,5400.0
2020-08-26 15:25:00,219.56,219.74,219.46,219.7,2818.0,219.56,219.74,219.46,219.7,2818.0
2020-08-26 15:30:00,219.7,219.75,219.32,219.57,5391.0,219.7,219.75,219.32,219.57,5391.0
2020-08-26 15:35:00,219.52,219.85,219.48,219.48,5832.0,219.52,219.85,219.48,219.48,5832.0
2020-08-26 15:40:00,219.43,219.79,219.4,219.62,4303.0,219.43,219.79,219.4,219.62,4303.0
2020-08-26 15:45:00,219.69,219.92,219.69,219.77,5359.0,219.69,219.92,219.69,219.77,5359.0
2020-08-26 15:50:00,220.08,220.31,219.85,219.99,14045.0,220.08,220.31,219.85,219.99,14045.0
2020-08-26 15:55:00,220.05,220.18,219.77,219.85,20980.0,220.05,220.18,219.77,219.85,20980.0
2020-08-27 09:30:00,220.47,221.0,218.0,218.27,16748.0,220.47,221.0,218.0,218.27,16748.0
2020-08-27 09:35:00,218.0,218.06,216.1,216.56,4516.0,218.0,218.06,216.1,216.56,4516.0
2020-08-27 09:40:00,216.38,217.75,216.3,217.75,4673.0,216.38,217.75,216.3,217.75,4673.0
2020-08-27 09:45:00,217.39,217.92,216.63,217.79,8021.0,217.39,217.92,216.63,217.79,8021.0
2020-08-27 09:50:00,217.86,218.39,217.39,217.69,7230.0,217.86,218.39,217.39,217.69,7230.0
2020-08-27 09:55:00,218.03,218.23,216.8,216.91,8351.0,218.03,218.23,216.8,216.91,8351.0
2020-08-27 10:00:00,216.91,217.0,215.75,216.09,10843.0,216.91,217.0,215.75,216.09,10843.0
2020-08-27 10:05:00,215.96,216.1,215.31,215.43,9961.0,215.96,216.1,215.31,215.43,9961.0
2020-08-27 10:10:00,215.7,216.36,215.4,216.07,17347.0,215.7,216.36,215.4,216.07,17347.0
2020-08-27 10:15:00,216.17,216.76,215.95,216.61,7653.0,216.17,216.76,215.95,216.61,7653.0
2020-08-27 10:20:00,216.74,216.75,216.22,216.4,9017.0,216.74,216.75,216.22,216.4,9017.0
2020-08-27 10:25:00,216.42,217.04,216.38,217.04,7771.0,216.42,217.04,216.38,217.04,7771.0
2020-08-27 10:30:00,217.45,217.47,217.17,217.23,2956.0,217.45,217.47,217.17,217.23,2956.0
2020-08-27 10:35:00,217.23,217.62,216.99,217.62,1800.0,217.23,217.62,216.99,217.62,1800.0
2020-08-27 10:40:00,217.47,217.59,217.22,217.45,1712.0,217.47,217.59,217.22,217.45,1712.0
2020-08-27 10:45:00,217.6,217.61,217.1,217.27,3600.0,217.6,217.61,217.1,217.27,3600.0
2020-08-27 10:50:00,217.26,217.89,217.25,217.83,2926.0,217.26,217.89,217.25,217.83,2926.0
2020-08-27 10:55:00,217.85,218.29,217.61,218.29,3962.0,217.85,218.29,217.61,218.29,3962.0
2020-08-27 11:00:00,218.22,218.79,218.12,218.68,4028.0,218.22,218.79,218.12,218.68,4028.0
2020-08-27 11:05:00,218.71,218.98,218.67,218.72,11610.0,218.71,218.98,218.67,218.72,11610.0
2020-08-27 11:10:00,218.72,218.75,218.25,218.56,2409.0,218.72,218.75,218.25,218.56,2409.0
2020-08-27 11:15:00,218.52,218.56,218.42,218.42,2099.0,218.52,218.56,218.42,218.42,2099.0
2020-08-27 11:20:00,218.44,218.88,218.37,218.88,3122.0,218.44,218.88,218.37,218.88,3122.0
2020-08-27 11:25:00,219.01,219.01,218.57,218.89,2596.0,219.01,219.01,218.57,218.89,2596.0
2020-08-27 11:30:00,218.78,219.01,218.43,218.97,4438.0,218.78,219.01,218.43,218.97,4438.0
2020-08-27 11:35:00,219.06,219.28,219.06,219.22,1705.0,219.06,219.28,219.06,219.22,1705.0
2020-08-27 11:40:00,219.26,219.26,219.05,219.25,1357.0,219.26,219.26,219.05,219.25,1357.0
2020-08-27 11:45:00,219.18,219.34,219.06,219.12,2734.0,219.18,219.34,219.06,219.12,2734.0
2020-08-27 11:50:00,219.03,219.29,218.88,218.95,2920.0,219.03,219.29,218.88,218.95,2920.0
2020-08-27 11:55:00,218.85,218.86,218.6,218.66,1995.0,218.85,218.86,218.6,218.66,1995.0
2020-08-27 12:00:00,218.31,218.39,217.65,217.95,2812.0,218.31,218.39,217.65,217.95,2812.0
2020-08-27 12:05:00,217.79,218.4,217.79,218.27,3191.0,217.79,218.4,217.79,218.27,3191.0
2020-08-27 12:10:00,218.19,218.19,217.91,218.05,4229.0,218.19,218.19,217.91,218.05,4229.0
2020-08-27 12:15:00,218.08,218.18,217.65,217.65,3604.0,218.08,218.18,217.65,217.65,3604.0
2020-08-27 12:20:00,217.57,217.82,217.46,217.81,2730.0,217.57,217.82,217.46,217.81,2730.0
2020-08-27 12:25:00,217.76,217.97,217.54,217.54,2370.0,217.76,217.97,217.54,217.54,2370.0
2020-08-27 12:30:00,217.55,217.8,217.44,217.61,6040.0,217.55,217.8,217.44,217.61,6040.0
2020-08-27 12:35:00,217.55,217.71,217.17,217.22,3513.0,217.55,217.71,217.17,217.22,3513.0
2020-08-27 12:40:00,217.33,217.37,216.83,217.32,3264.0,217.33,217.37,216.83,217.32,3264.0
2020-08-27 12:45:00,217.23,217.23,216.67,216.71,1883.0,217.23,217.23,216.67,216.71,1883.0
2020-08-27 12:50:00,216.67,216.67,215.98,216.31,4959.0,216.67,216.67,215.98,216.31,4959.0
2020-08-27 12:55:00,216.31,216.75,216.13,216.25,4425.0,216.31,216.75,216.13,216.25,4425.0
2020-08-27 13:00:00,216.15,216.45,216.01,216.45,3000.0,216.15,216.45,216.01,216.45,3000.0
2020-08-27 13:05:00,216.16,216.66,216.15,216.58,2535.0,216.16,216.66,216.15,216.58,2535.0
2020-08-27 13:10:00,216.56,216.91,216.55,216.83,2100.0,216.56,216.91,216.55,216.83,2100.0
2020-08-27 13:15:00,216.62,216.72,216.34,216.59,4000.0,216.62,216.72,216.34,216.59,4000.0
2020-08-27 13:20:00,216.53,216.75,216.37,216.68,6019.0,216.53,216.75,216.37,216.68,6019.0
2020-08-27 13:25:00,216.8,217.11,216.8,217.02,2000.0,216.8,217.11,216.8,217.02,2000.0
2020-08-27 13:30:00,217.0,217.0,216.65,216.81,1887.0,217.0,217.0,216.65,216.81,1887.0
2020-08-27 13:35:00,216.81,216.81,216.62,216.62,1100.0,216.81,216.81,216.62,216.62,1100.0
2020-08-27 13:40:00,216.67,216.84,216.55,216.68,2978.0,216.67,216.84,216.55,216.68,2978.0
2020-08-27 13:45:00,216.63,216.75,216.39,216.68,4804.0,216.63,216.75,216.39,216.68,4804.0
2020-08-27 13:50:00,216.63,216.67,216.47,216.62,2750.0,216.63,216.67,216.47,216.62,2750.0
2020-08-27 13:55:00,216.73,217.4,216.73,217.4,2578.0,216.73,217.4,216.73,217.4,2578.0
2020-08-27 14:00:00,217.42,217.48,217.31,217.46,1995.0,217.42,217.48,217.31,217.46,1995.0
2020-08-27 14:05:00,217.34,217.48,217.34,217.38,2828.0,217.34,217.48,217.34,217.38,2828.0
2020-08-27 14:10:00,217.44,217.6,217.18,217.6,3307.0,217.44,217.6,217.18,217.6,3307.0
2020-08-27 14:15:00,217.61,217.62,217.36,217.58,3358.0,217.61,217.62,217.36,217.58,3358.0
2020-08-27 14:20:00,217.59,217.62,217.48,217.48,1000.0,217.59,217.62,217.48,217.48,1000.0
2020-08-27 14:25:00,217.46,218.09,217.46,218.0,2920.0,217.46,218.09,217.46,218.0,2920.0
2020-08-27 14:30:00,217.9,217.97,217.68,217.85,2201.0,217.9,217.97,217.68,217.85,2201.0
2020-08-27 14:35:00,217.9,217.98,217.77,217.79,1800.0,217.9,217.98,217.77,217.79,1800.0
2020-08-27 14:40:00,217.88,217.95,217.75,217.77,3300.0,217.88,217.95,217.75,217.77,3300.0
2020-08-27 14:45:00,217.85,217.92,217.37,217.37,3275.0,217.85,217.92,217.37,217.37,3275.0
2020-08-27 14:50:00,217.4,217.55,217.14,217.14,2200.0,217.4,217.55,217.14,217.14,2200.0
2020-08-27 14:55:00,217.16,217.38,217.14,217.38,1627.0,217.16,217.38,217.14,217.38,1627.0
2020-08-27 15:00:00,217.36,217.77,217.36,217.77,3304.0,217.36,217.77,217.36,217.77,3304.0
2020-08-27 15:05:00,217.65,217.76,217.31,217.58,3660.0,217.65,217.76,217.31,217.58,3660.0
2020-08-27 15:10:00,217.58,217.78,217.47,217.64,3806.0,217.58,217.78,217.47,217.64,3806.0
2020-08-27 15:15:00,217.62,217.79,217.53,217.54,5538.0,217.62,217.79,217.53,217.54,5538.0
2020-08-27 15:20:00,217.6,217.99,217.6,217.81,2950.0,217.6,217.99,217.6,217.81,2950.0
2020-08-27 15:25:00,217.74,217.8,217.65,217.7,3108.0,217.74,217.8,217.65,217.7,3108.0
2020-08-27 15:30:00,217.74,218.09,217.6,218.08,2900.0,217.74,218.09,217.6,218.08,2900.0
2020-08-27 15:35:00,218.11,218.11,217.8,217.8,12200.0,218.11,218.11,217.8,217.8,12200.0
2020-08-27 15:40:00,217.83,217.88,217.56,217.56,4626.0,217.83,217.88,217.56,217.56,4626.0
2020-08-27 15:45:00,217.62,217.65,217.0,217.09,20807.0,217.62,217.65,217.0,217.09,20807.0
2020-08-27 15:50:00,217.05,217.05,216.46,216.6,26415.0,217.05,217.05,216.46,216.6,26415.0
2020-08-27 15:55:00,216.54,217.37,216.46,217.27,35462.0,216.54,217.37,216.46,217.27,35462.0
2020-08-28 09:30:00,217.3,217.94,216.79,217.83,12057.0,217.3,217.94,216.79,217.83,12057.0
2020-08-28 09:35:00,217.65,218.49,217.64,217.94,1993.0,217.65,218.49,217.64,217.94,1993.0
2020-08-28 09:40:00,218.26,218.72,217.99,218.72,24351.0,218.26,218.72,217.99,218.72,24351.0
2020-08-28 09:45:00,218.94,219.03,217.96,217.97,3926.0,218.94,219.03,217.96,217.97,3926.0
2020-08-28 09:50:00,217.93,219.36,217.86,219.36,2738.0,217.93,219.36,217.86,219.36,2738.0
2020-08-28 09:55:00,219.55,219.63,218.88,219.22,1298.0,219.55,219.63,218.88,219.22,1298.0
2020-08-28 10:00:00,219.18,219.69,219.08,219.49,1250.0,219.18,219.69,219.08,219.49,1250.0
2020-08-28 10:05:00,219.51,219.51,219.0,219.12,2500.0,219.51,219.51,219.0,219.12,2500.0
2020-08-28 10:10:00,219.67,219.71,219.06,219.25,1400.0,219.67,219.71,219.06,219.25,1400.0
2020-08-28 10:15:00,219.69,219.74,219.33,219.33,1100.0,219.69,219.74,219.33,219.33,1100.0
2020-08-28 10:20:00,219.19,219.48,219.06,219.21,2100.0,219.19,219.48,219.06,219.21,2100.0
2020-08-28 10:25:00,219.39,219.89,219.39,219.88,2274.0,219.39,219.89,219.39,219.88,2274.0
2020-08-28 10:30:00,219.53,219.73,218.98,219.24,2480.0,219.53,219.73,218.98,219.24,2480.0
2020-08-28 10:35:00,219.35,219.46,219.13,219.46,3236.0,219.35,219.46,219.13,219.46,3236.0
2020-08-28 10:40:00,219.53,219.66,219.43,219.66,1128.0,219.53,219.66,219.43,219.66,1128.0
2020-08-28 10:45:00,219.4,219.4,218.91,219.2,3800.0,219.4,219.4,218.91,219.2,3800.0
2020-08-28 10:50:00,219.06,219.17,218.91,219.17,1400.0,219.06,219.17,218.91,219.17,1400.0
2020-08-28 10:55:00,219.03,219.28,218.86,219.07,3700.0,219.03,219.28,218.86,219.07,3700.0
2020-08-28 11:00:00,219.14,219.15,218.82,219.05,2900.0,219.14,219.15,218.82,219.05,2900.0
2020-08-28 11:05:00,219.11,219.57,219.1,219.36,1350.0,219.11,219.57,219.1,219.36,1350.0
2020-08-28 11:10:00,219.43,219.43,219.02,219.09,3242.0,219.43,219.43,219.02,219.09,3242.0
2020-08-28 11:15:00,219.14,219.36,219.14,219.27,1248.0,219.14,219.36,219.14,219.27,1248.0
2020-08-28 11:20:00,219.46,219.64,219.39,219.4,1100.0,219.46,219.64,219.39,219.4,1100.0
2020-08-28 11:25:00,219.64,219.64,219.37,219.38,600.0,219.64,219.64,219.37,219.38,600.0
2020-08-28 11:30:00,219.36,219.37,218.82,218.82,4539.0,219.36,219.37,218.82,218.82,4539.0
2020-08-28 11:35:00,218.87,218.94,218.68,218.88,1708.0,218.87,218.94,218.68,218.88,1708.0
2020-08-28 11:40:00,218.79,219.05,218.68,219.02,730.0,218.79,219.05,218.68,219.02,730.0
2020-08-28 11:45:00,219.15,219.61,219.14,219.51,1406.0,219.15,219.61,219.14,219.51,1406.0
2020-08-28 11:50:00,219.48,219.58,219.22,219.22,1700.0,219.48,219.58,219.22,219.22,1700.0
2020-08-28 11:55:00,219.18,219.4,219.14,219.14,1500.0,219.18,219.4,219.14,219.14,1500.0
2020-08-28 12:00:00,219.15,219.29,219.12,219.29,800.0,219.15,219.29,219.12,219.29,800.0
2020-08-28 12:05:00,219.27,219.29,219.04,219.13,2400.0,219.27,219.29,219.04,219.13,2400.0
2020-08-28 12:10:00,219.12,219.29,219.06,219.28,2800.0,219.12,219.29,219.06,219.28,2800.0
2020-08-28 12:15:00,219.27,219.43,219.06,219.15,1900.0,219.27,219.43,219.06,219.15,1900.0
2020-08-28 12:20:00,219.16,219.16,218.93,219.04,3147.0,219.16,219.16,218.93,219.04,3147.0
2020-08-28 12:25:00,219.02,219.02,218.86,218.89,3101.0,219.02,219.02,218.86,218.89,3101.0
2020-08-28 12:30:00,218.91,219.09,218.9,219.01,1500.0,218.91,219.09,218.9,219.01,1500.0
2020-08-28 12:35:00,218.98,219.03,218.79,219.02,3795.0,218.98,219.03,218.79,219.02,3795.0
2020-08-28 12:40:00,219.01,219.29,219.01,219.11,2600.0,219.01,219.29,219.01,219.11,2600.0
2020-08-28 12:45:00,219.06,219.29,219.03,219.23,1100.0,219.06,219.29,219.03,219.23,1100.0
2020-08-28 12:50:00,219.24,219.27,219.11,219.27,2997.0,219.24,219.27,219.11,219.27,2997.0
2020-08-28 12:55:00,219.28,219.34,219.15,219.31,2260.0,219.28,219.34,219.15,219.31,2260.0
2020-08-28 13:00:00,219.28,219.28,219.09,219.15,2100.0,219.28,219.28,219.09,219.15,2100.0
2020-08-28 13:05:00,219.14,219.18,218.89,218.99,3596.0,219.14,219.18,218.89,218.99,3596.0
2020-08-28 13:10:00,218.96,219.01,218.63,218.63,1400.0,218.96,219.01,218.63,218.63,1400.0
2020-08-28 13:15:00,218.74,218.89,218.67,218.81,4084.0,218.74,218.89,218.67,218.81,4084.0
2020-08-28 13:20:00,218.85,218.85,218.43,218.43,700.0,218.85,218.85,218.43,218.43,700.0
2020-08-28 13:25:00,218.35,218.49,218.13,218.14,1600.0,218.35,218.49,218.13,218.14,1600.0
2020-08-28 13:30:00,218.01,218.35,218.01,218.25,6209.0,218.01,218.35,218.01,218.25,6209.0
2020-08-28 13:35:00,218.42,218.82,218.41,218.82,1602.0,218.42,218.82,218.41,218.82,1602.0
2020-08-28 13:40:00,218.84,219.08,218.84,218.92,2825.0,218.84,219.08,218.84,218.92,2825.0
2020-08-28 13:45:00,218.78,219.0,218.7,218.97,1367.0,218.78,219.0,218.7,218.97,1367.0
2020-08-28 13:50:00,219.0,219.18,218.95,219.13,2038.0,219.0,219.18,218.95,219.13,2038.0
2020-08-28 13:55:00,219.16,219.17,218.77,218.78,3262.0,219.16,219.17,218.77,218.78,3262.0
2020-08-28 14:00:00,218.75,219.02,218.73,218.73,2432.0,218.75,219.02,218.73,218.73,2432.0
2020-08-28 14:05:00,218.75,219.13,218.7,219.11,6939.0,218.75,219.13,218.7,219.11,6939.0
2020-08-28 14:10:00,219.14,219.14,218.69,218.77,4600.0,219.14,219.14,218.69,218.77,4600.0
2020-08-28 14:15:00,218.86,219.05,218.72,218.91,12000.0,218.86,219.05,218.72,218.91,12000.0
2020-08-28 14:20:00,218.88,218.98,218.75,218.85,4329.0,218.88,218.98,218.75,218.85,4329.0
2020-08-28 14:25:00,218.78,219.02,218.75,218.87,2220.0,218.78,219.02,218.75,218.87,2220.0
2020-08-28 14:30:00,218.87,218.95,218.65,218.65,6058.0,218.87,218.95,218.65,218.65,6058.0
2020-08-28 14:35:00,218.74,218.84,218.71,218.75,4725.0,218.74,218.84,218.71,218.75,4725.0
2020-08-28 14:40:00,218.79,219.02,218.75,218.91,1400.0,218.79,219.02,218.75,218.91,1400.0
2020-08-28 14:45:00,218.79,219.16,218.79,219.11,2399.0,218.79,219.16,218.79,219.11,2399.0
2020-08-28 14:50:00,219.1,219.1,218.68,218.72,2500.0,219.1,219.1,218.68,218.72,2500.0
2020-08-28 14:55:00,218.75,218.85,218.56,218.69,2988.0,218.75,218.85,218.56,218.69,2988.0
2020-08-28 15:00:00,218.77,218.91,218.63,218.79,2100.0,218.77,218.91,218.63,218.79,2100.0
2020-08-28 15:05:00,218.9,219.21,218.9,219.07,2000.0,218.9,219.21,218.9,219.07,2000.0
2020-08-28 15:10:00,219.19,219.38,219.12,219.32,3528.0,219.19,219.38,219.12,219.32,3528.0
2020-08-28 15:15:00,219.3,219.68,219.3,219.67,1600.0,219.3,219.68,219.3,219.67,1600.0
2020-08-28 15:20:00,219.68,219.73,219.31,219.31,4326.0,219.68,219.73,219.31,219.31,4326.0
2020-08-28 15:25:00,219.41,219.49,219.26,219.37,8216.0,219.41,219.49,219.26,219.37,8216.0
2020-08-28 15:30:00,219.4,219.64,219.32,219.64,5852.0,219.4,219.64,219.32,219.64,5852.0
2020-08-28 15:35:00,219.6,219.64,219.49,219.61,8063.0,219.6,219.64,219.49,219.61,8063.0
2020-08-28 15:40:00,219.62,219.64,219.42,219.58,7247.0,219.62,219.64,219.42,219.58,7247.0
2020-08-28 15:45:00,219.61,219.69,219.52,219.6,11340.0,219.61,219.69,219.52,219.6,11340.0
2020-08-28 15:50:00,219.56,219.84,219.42,219.77,23415.0,219.56,219.84,219.42,219.77,23415.0
2020-08-28 15:55:00,219.72,219.79,219.36,219.36,37972.0,219.72,219.79,219.36,219.36,37972.0
2020-08-31 09:30:00,219.17,220.93,219.0,220.17,14819.0,219.17,220.93,219.0,220.17,14819.0
2020-08-31 09:35:00,219.34,219.34,218.81,218.91,1873.0,219.34,219.34,218.81,218.91,1873.0
2020-08-31 09:40:00,218.99,219.43,218.35,218.85,4680.0,218.99,219.43,218.35,218.85,4680.0
2020-08-31 09:45:00,218.81,220.08,218.4,220.05,43497.0,218.81,220.08,218.4,220.05,43497.0
2020-08-31 09:50:00,220.15,220.37,219.98,220.37,2400.0,220.15,220.37,219.98,220.37,2400.0
2020-08-31 09:55:00,220.29,220.78,220.01,220.78,9524.0,220.29,220.78,220.01,220.78,9524.0
2020-08-31 10:00:00,220.82,221.3,220.56,220.67,9306.0,220.82,221.3,220.56,220.67,9306.0
2020-08-31 10:05:00,220.5,220.51,220.18,220.51,3600.0,220.5,220.51,220.18,220.51,3600.0
2020-08-31 10:10:00,220.49,220.61,219.92,219.92,1910.0,220.49,220.61,219.92,219.92,1910.0
2020-08-31 10:15:00,219.79,220.13,219.55,220.01,3873.0,219.79,220.13,219.55,220.01,3873.0
2020-08-31 10:20:00,219.97,220.39,219.82,220.38,5348.0,219.97,220.39,219.82,220.38,5348.0
2020-08-31 10:25:00,220.36,220.59,220.09,220.52,5701.0,220.36,220.59,220.09,220.52,5701.0
2020-08-31 10:30:00,220.53,221.15,220.43,221.15,5557.0,220.53,221.15,220.43,221.15,5557.0
2020-08-31 10:35:00,221.12,221.12,220.65,220.96,6390.0,221.12,221.12,220.65,220.96,6390.0
2020-08-31 10:40:00,220.83,220.89,220.52,220.89,2775.0,220.83,220.89,220.52,220.89,2775.0
2020-08-31 10:45:00,220.88,220.99,220.68,220.93,2900.0,220.88,220.99,220.68,220.93,2900.0
2020-08-31 10:50:00,220.94,220.94,220.5,220.66,2200.0,220.94,220.94,220.5,220.66,2200.0
2020-08-31 10:55:00,220.72,221.16,220.72,220.96,8198.0,220.72,221.16,220.72,220.96,8198.0
2020-08-31 11:00:00,221.13,221.48,221.04,221.2,12056.0,221.13,221.48,221.04,221.2,12056.0
2020-08-31 11:05:00,221.21,221.38,221.08,221.14,9520.0,221.21,221.38,221.08,221.14,9520.0
2020-08-31 11:10:00,221.0,221.18,220.76,220.76,2872.0,221.0,221.18,220.76,220.76,2872.0
2020-08-31 11:15:00,220.91,221.32,220.82,221.2,2523.0,220.91,221.32,220.82,221.2,2523.0
2020-08-31 11:20:00,221.05,221.07,220.75,220.92,3400.0,221.05,221.07,220.75,220.92,3400.0
2020-08-31 11:25:00,220.9,220.97,220.27,220.97,2980.0,220.9,220.97,220.27,220.97,2980.0
2020-08-31 11:30:00,220.97,221.14,220.76,221.14,3374.0,220.97,221.14,220.76,221.14,3374.0
2020-08-31 11:35:00,221.13,221.33,220.99,221.25,4309.0,221.13,221.33,220.99,221.25,4309.0
2020-08-31 11:40:00,221.4,221.48,221.24,221.41,2333.0,221.4,221.48,221.24,221.41,2333.0
2020-08-31 11:45:00,221.52,221.65,221.22,221.29,3092.0,221.52,221.65,221.22,221.29,3092.0
2020-08-31 11:50:00,221.37,221.59,221.31,221.57,2314.0,221.37,221.59,221.31,221.57,2314.0
2020-08-31 11:55:00,221.69,221.69,221.51,221.55,3400.0,221.69,221.69,221.51,221.55,3400.0
2020-08-31 12:00:00,221.59,222.03,221.58,222.0,8862.0,221.59,222.03,221.58,222.0,8862.0
2020-08-31 12:05:00,221.98,221.98,221.64,221.8,6638.0,221.98,221.98,221.64,221.8,6638.0
2020-08-31 12:10:00,221.84,221.84,221.47,221.5,2978.0,221.84,221.84,221.47,221.5,2978.0
2020-08-31 12:15:00,221.44,221.53,221.33,221.52,3047.0,221.44,221.53,221.33,221.52,3047.0
2020-08-31 12:20:00,221.54,221.61,221.4,221.53,4246.0,221.54,221.61,221.4,221.53,4246.0
2020-08-31 12:25:00,221.46,221.49,221.34,221.45,3067.0,221.46,221.49,221.34,221.45,3067.0
2020-08-31 12:30:00,221.45,221.45,221.09,221.13,1400.0,221.45,221.45,221.09,221.13,1400.0
2020-08-31 12:35:00,221.13,221.34,221.07,221.07,3656.0,221.13,221.34,221.07,221.07,3656.0
2020-08-31 12:40:00,221.14,221.33,221.07,221.08,2109.0,221.14,221.33,221.07,221.08,2109.0
2020-08-31 12:45:00,221.12,221.31,221.07,221.1,600.0,221.12,221.31,221.07,221.1,600.0
2020-08-31 12:50:00,221.1,221.35,221.0,221.35,2845.0,221.1,221.35,221.0,221.35,2845.0
2020-08-31 12:55:00,221.21,221.37,221.21,221.28,2441.0,221.21,221.37,221.21,221.28,2441.0
2020-08-31 13:00:00,221.28,221.42,221.27,221.34,1200.0,221.28,221.42,221.27,221.34,1200.0
2020-08-31 13:05:00,221.34,221.37,221.15,221.21,3400.0,221.34,221.37,221.15,221.21,3400.0
2020-08-31 13:10:00,221.15,221.24,221.02,221.24,4082.0,221.15,221.24,221.02,221.24,4082.0
2020-08-31 13:15:00,221.25,221.38,221.24,221.37,3400.0,221.25,221.38,221.24,221.37,3400.0
2020-08-31 13:20:00,221.38,221.45,221.23,221.36,2405.0,221.38,221.45,221.23,221.36,2405.0
2020-08-31 13:25:00,221.32,221.33,221.21,221.24,2322.0,221.32,221.33,221.21,221.24,2322.0
2020-08-31 13:30:00,221.28,221.47,221.28,221.43,3260.0,221.28,221.47,221.28,221.43,3260.0
2020-08-31 13:35:00,221.45,221.62,221.3,221.45,4589.0,221.45,221.62,221.3,221.45,4589.0
2020-08-31 13:40:00,221.37,221.54,221.37,221.54,1400.0,221.37,221.54,221.37,221.54,1400.0
2020-08-31 13:45:00,221.55,221.7,221.55,221.64,1300.0,221.55,221.7,221.55,221.64,1300.0
2020-08-31 13:50:00,221.63,221.68,221.52,221.52,2518.0,221.63,221.68,221.52,221.52,2518.0
2020-08-31 13:55:00,221.52,221.55,221.4,221.4,2150.0,221.52,221.55,221.4,221.4,2150.0
2020-08-31 14:00:00,221.41,221.46,221.17,221.22,2705.0,221.41,221.46,221.17,221.22,2705.0
2020-08-31 14:05:00,221.08,221.24,220.89,220.97,7908.0,221.08,221.24,220.89,220.97,7908.0
2020-08-31 14:10:00,220.93,221.22,220.93,221.06,3400.0,220.93,221.22,220.93,221.06,3400.0
2020-08-31 14:15:00,221.02,221.18,220.89,220.89,5762.0,221.02,221.18,220.89,220.89,5762.0
2020-08-31 14:20:00,220.95,221.16,220.83,221.11,21005.0,220.95,221.16,220.83,221.11,21005.0
2020-08-31 14:25:00,221.1,221.17,220.83,220.87,3600.0,221.1,221.17,220.83,220.87,3600.0
2020-08-31 14:30:00,220.93,221.03,220.91,220.96,1348.0,220.93,221.03,220.91,220.96,1348.0
2020-08-31 14:35:00,220.97,220.98,220.58,220.96,4599.0,220.97,220.98,220.58,220.96,4599.0
2020-08-31 14:40:00,221.01,221.12,221.01,221.08,2700.0,221.01,221.12,221.01,221.08,2700.0
2020-08-31 14:45:00,221.2,221.47,221.15,221.33,7264.0,221.2,221.47,221.15,221.33,7264.0
2020-08-31 14:50:00,221.44,221.5,221.3,221.46,2900.0,221.44,221.5,221.3,221.46,2900.0
2020-08-31 14:55:00,221.42,221.46,221.31,221.31,2539.0,221.42,221.46,221.31,221.31,2539.0
2020-08-31 15:00:00,221.3,221.36,221.21,221.29,5051.0,221.3,221.36,221.21,221.29,5051.0
2020-08-31 15:05:00,221.32,221.59,221.27,221.59,3400.0,221.32,221.59,221.27,221.59,3400.0
2020-08-31 15:10:00,221.59,221.75,221.45,221.53,4024.0,221.59,221.75,221.45,221.53,4024.0
2020-08-31 15:15:00,221.52,221.57,221.42,221.42,9372.0,221.52,221.57,221.42,221.42,9372.0
2020-08-31 15:20:00,221.4,221.58,221.12,221.18,6022.0,221.4,221.58,221.12,221.18,6022.0
2020-08-31 15:25:00,221.09,221.4,221.04,221.32,2582.0,221.09,221.4,221.04,221.32,2582.0
2020-08-31 15:30:00,221.3,221.45,221.18,221.2,3709.0,221.3,221.45,221.18,221.2,3709.0
2020-08-31 15:35:00,221.17,221.4,221.13,221.38,4310.0,221.17,221.4,221.13,221.38,4310.0
2020-08-31 15:40:00,221.38,221.38,221.06,221.09,6513.0,221.38,221.38,221.06,221.09,6513.0
2020-08-31 15:45:00,221.17,221.69,221.15,221.58,9367.0,221.17,221.69,221.15,221.58,9367.0
2020-08-31 15:50:00,221.57,221.96,221.28,221.43,29439.0,221.57,221.96,221.28,221.43,29439.0
2020-08-31 15:55:00,221.47,221.84,221.32,221.51,38516.0,221.47,221.84,221.32,221.51,38516.0
2020-09-01 09:30:00,221.3,221.65,220.24,221.65,43690.0,221.3,221.65,220.24,221.65,43690.0
2020-09-01 09:35:00,221.71,223.04,221.41,222.47,10130.0,221.71,223.04,221.41,222.47,10130.0
2020-09-01 09:40:00,222.28,222.84,222.27,222.65,5257.0,222.28,222.84,222.27,222.65,5257.0
2020-09-01 09:45:00,222.69,223.5,222.69,223.12,2385.0,222.69,223.5,222.69,223.12,2385.0
2020-09-01 09:50:00,223.41,223.45,222.91,222.96,4374.0,223.41,223.45,222.91,222.96,4374.0
2020-09-01 09:55:00,223.06,223.41,222.64,222.79,3254.0,223.06,223.41,222.64,222.79,3254.0
2020-09-01 10:00:00,222.79,224.01,222.63,224.0,3949.0,222.79,224.01,222.63,224.0,3949.0
2020-09-01 10:05:00,223.82,223.99,223.48,223.77,3486.0,223.82,223.99,223.48,223.77,3486.0
2020-09-01 10:10:00,223.91,224.35,223.59,223.59,3420.0,223.91,224.35,223.59,223.59,3420.0
2020-09-01 10:15:00,223.33,223.95,222.85,223.8,4994.0,223.33,223.95,222.85,223.8,4994.0
2020-09-01 10:20:00,223.85,224.3,223.5,224.3,3600.0,223.85,224.3,223.5,224.3,3600.0
2020-09-01 10:25:00,224.12,224.55,224.02,224.55,2609.0,224.12,224.55,224.02,224.55,2609.0
2020-09-01 10:30:00,224.39,224.42,223.77,223.77,3949.0,224.39,224.42,223.77,223.77,3949.0
2020-09-01 10:35:00,223.85,223.98,223.44,223.78,2490.0,223.85,223.98,223.44,223.78,2490.0
2020-09-01 10:40:00,223.82,223.9,223.06,223.58,4144.0,223.82,223.9,223.06,223.58,4144.0
2020-09-01 10:45:00,223.68,223.78,223.43,223.53,2222.0,223.68,223.78,223.43,223.53,2222.0
2020-09-01 10:50:00,223.78,223.98,223.58,223.62,9799.0,223.78,223.98,223.58,223.62,9799.0
2020-09-01 10:55:00,223.55,223.77,223.53,223.53,1115.0,223.55,223.77,223.53,223.53,1115.0
2020-09-01 11:00:00,223.46,223.62,223.32,223.56,2217.0,223.46,223.62,223.32,223.56,2217.0
2020-09-01 11:05:00,223.54,223.65,223.2,223.53,7180.0,223.54,223.65,223.2,223.53,7180.0
2020-09-01 11:10:00,223.37,224.3,223.37,224.3,3121.0,223.37,224.3,223.37,224.3,3121.0
2020-09-01 11:15:00,224.26,224.31,223.78,223.94,5184.0,224.26,224.31,223.78,223.94,5184.0
2020-09-01 11:20:00,223.85,223.85,223.28,223.49,2319.0,223.85,223.85,223.28,223.49,2319.0
2020-09-01 11:25:00,223.51,224.12,223.5,224.12,3415.0,223.51,224.12,223.5,224.12,3415.0
2020-09-01 11:30:00,224.19,224.2,223.69,223.89,1702.0,224.19,224.2,223.69,223.89,1702.0
2020-09-01 11:35:00,224.0,224.23,223.54,224.04,4809.0,224.0,224.23,223.54,224.04,4809.0
2020-09-01 11:40:00,224.17,224.23,223.92,224.23,1937.0,224.17,224.23,223.92,224.23,1937.0
2020-09-01 11:45:00,224.2,224.2,223.9,224.11,3665.0,224.2,224.2,223.9,224.11,3665.0
2020-09-01 11:50:00,224.16,224.2,223.79,223.8,2304.0,224.16,224.2,223.79,223.8,2304.0
2020-09-01 11:55:00,223.72,223.81,223.58,223.75,4331.0,223.72,223.81,223.58,223.75,4331.0
2020-09-01 12:00:00,223.87,224.13,223.78,224.05,2935.0,223.87,224.13,223.78,224.05,2935.0
2020-09-01 12:05:00,224.1,224.56,224.1,224.41,3200.0,224.1,224.56,224.1,224.41,3200.0
2020-09-01 12:10:00,224.44,225.18,224.44,225.02,12158.0,224.44,225.18,224.44,225.02,12158.0
2020-09-01 12:15:00,225.07,225.24,224.86,225.2,6000.0,225.07,225.24,224.86,225.2,6000.0
2020-09-01 12:20:00,225.17,225.17,224.83,224.83,1900.0,225.17,225.17,224.83,224.83,1900.0
2020-09-01 12:25:00,224.96,224.96,224.58,224.85,2315.0,224.96,224.96,224.58,224.85,2315.0
2020-09-01 12:30:00,224.83,224.87,224.6,224.6,1400.0,224.83,224.87,224.6,224.6,1400.0
2020-09-01 12:35:00,224.68,225.0,224.65,224.7,2722.0,224.68,225.0,224.65,224.7,2722.0
2020-09-01 12:40:00,224.62,224.89,224.5,224.8,3895.0,224.62,224.89,224.5,224.8,3895.0
2020-09-01 12:45:00,224.8,225.0,224.73,224.95,2757.0,224.8,225.0,224.73,224.95,2757.0
2020-09-01 12:50:00,224.99,225.47,224.99,225.39,4512.0,224.99,225.47,224.99,225.39,4512.0
2020-09-01 12:55:00,225.27,225.35,225.17,225.3,4234.0,225.27,225.35,225.17,225.3,4234.0
2020-09-01 13:00:00,225.31,225.31,225.02,225.03,2832.0,225.31,225.31,225.02,225.03,2832.0
2020-09-01 13:05:00,225.25,225.32,225.12,225.19,1900.0,225.25,225.32,225.12,225.19,1900.0
2020-09-01 13:10:00,225.23,225.33,225.14,225.33,2218.0,225.23,225.33,225.14,225.33,2218.0
2020-09-01 13:15:00,225.42,225.58,225.33,225.45,2581.0,225.42,225.58,225.33,225.45,2581.0
2020-09-01 13:20:00,225.41,225.82,225.39,225.73,1898.0,225.41,225.82,225.39,225.73,1898.0
2020-09-01 13:25:00,225.62,226.0,225.54,225.85,2892.0,225.62,226.0,225.54,225.85,2892.0
2020-09-01 13:30:00,225.78,226.0,225.76,225.83,2155.0,225.78,226.0,225.76,225.83,2155.0
2020-09-01 13:35:00,225.86,225.91,225.73,225.91,2600.0,225.86,225.91,225.73,225.91,2600.0
2020-09-01 13:40:00,225.9,226.21,225.87,226.0,4988.0,225.9,226.21,225.87,226.0,4988.0
2020-09-01 13:45:00,225.9,225.9,225.54,225.64,4914.0,225.9,225.9,225.54,225.64,4914.0
2020-09-01 13:50:00,225.58,225.67,225.56,225.62,1771.0,225.58,225.67,225.56,225.62,1771.0
2020-09-01 13:55:00,225.59,225.82,225.57,225.62,2426.0,225.59,225.82,225.57,225.62,2426.0
2020-09-01 14:00:00,225.67,225.68,225.44,225.44,9144.0,225.67,225.68,225.44,225.44,9144.0
2020-09-01 14:05:00,225.49,225.61,225.49,225.61,500.0,225.49,225.61,225.49,225.61,500.0
2020-09-01 14:10:00,225.49,225.6,225.49,225.56,1780.0,225.49,225.6,225.49,225.56,1780.0
2020-09-01 14:15:00,225.65,225.65,225.33,225.34,1101.0,225.65,225.65,225.33,225.34,1101.0
2020-09-01 14:20:00,225.33,225.58,225.33,225.55,3000.0,225.33,225.58,225.33,225.55,3000.0
2020-09-01 14:25:00,225.51,225.51,225.31,225.42,1414.0,225.51,225.51,225.31,225.42,1414.0
2020-09-01 14:30:00,225.62,225.62,225.38,225.48,1757.0,225.62,225.62,225.38,225.48,1757.0
2020-09-01 14:35:00,225.47,225.47,225.21,225.31,300.0,225.47,225.47,225.21,225.31,300.0
2020-09-01 14:40:00,225.4,225.4,224.87,224.88,2722.0,225.4,225.4,224.87,224.88,2722.0
2020-09-01 14:45:00,224.78,224.79,224.72,224.76,900.0,224.78,224.79,224.72,224.76,900.0
2020-09-01 14:50:00,224.9,225.18,224.76,225.0,3069.0,224.9,225.18,224.76,225.0,3069.0
2020-09-01 14:55:00,225.14,225.37,225.1,225.23,800.0,225.14,225.37,225.1,225.23,800.0
2020-09-01 15:00:00,225.3,225.44,225.02,225.17,2858.0,225.3,225.44,225.02,225.17,2858.0
2020-09-01 15:05:00,225.22,225.4,225.19,225.25,900.0,225.22,225.4,225.19,225.25,900.0
2020-09-01 15:10:00,225.26,225.36,225.0,225.04,2389.0,225.26,225.36,225.0,225.04,2389.0
2020-09-01 15:15:00,224.99,225.13,224.71,224.84,2600.0,224.99,225.13,224.71,224.84,2600.0
2020-09-01 15:20:00,224.86,225.16,224.85,224.92,2365.0,224.86,225.16,224.85,224.92,2365.0
2020-09-01 15:25:00,224.95,224.95,224.5,224.59,2480.0,224.95,224.95,224.5,224.59,2480.0
2020-09-01 15:30:00,224.59,224.7,224.43,224.63,3900.0,224.59,224.7,224.43,224.63,3900.0
2020-09-01 15:35:00,224.6,224.91,224.5,224.81,4942.0,224.6,224.91,224.5,224.81,4942.0
2020-09-01 15:40:00,224.76,224.82,224.67,224.78,2947.0,224.76,224.82,224.67,224.78,2947.0
2020-09-01 15:45:00,224.74,224.86,224.61,224.61,5820.0,224.74,224.86,224.61,224.61,5820.0
2020-09-01 15:50:00,224.57,224.87,224.46,224.81,6461.0,224.57,224.87,224.46,224.81,6461.0
2020-09-01 15:55:00,224.85,225.41,224.74,225.18,17889.0,224.85,225.41,224.74,225.18,17889.0
2020-09-02 09:30:00,226.66,227.06,225.5,225.69,15171.0,226.66,227.06,225.5,225.69,15171.0
2020-09-02 09:35:00,225.86,227.12,225.86,227.12,2300.0,225.86,227.12,225.86,227.12,2300.0
2020-09-02 09:40:00,227.48,228.32,227.35,228.0,4825.0,227.48,228.32,227.35,228.0,4825.0
2020-09-02 09:45:00,227.8,227.8,226.16,226.66,2163.0,227.8,227.8,226.16,226.66,2163.0
2020-09-02 09:50:00,226.7,226.7,224.91,225.34,4630.0,226.7,226.7,224.91,225.34,4630.0
2020-09-02 09:55:00,225.98,225.99,224.46,225.01,6817.0,225.98,225.99,224.46,225.01,6817.0
2020-09-02 10:00:00,225.41,225.78,224.48,224.7,5627.0,225.41,225.78,224.48,224.7,5627.0
2020-09-02 10:05:00,224.82,225.05,223.23,224.89,6580.0,224.82,225.05,223.23,224.89,6580.0
2020-09-02 10:10:00,224.79,225.42,224.35,225.42,3965.0,224.79,225.42,224.35,225.42,3965.0
2020-09-02 10:15:00,225.05,225.79,225.05,225.66,2260.0,225.05,225.79,225.05,225.66,2260.0
2020-09-02 10:20:00,225.33,225.65,225.14,225.14,3721.0,225.33,225.65,225.14,225.14,3721.0
2020-09-02 10:25:00,225.2,225.34,224.85,225.11,4361.0,225.2,225.34,224.85,225.11,4361.0
2020-09-02 10:30:00,225.28,226.27,225.24,225.97,3532.0,225.28,226.27,225.24,225.97,3532.0
2020-09-02 10:35:00,226.03,226.03,225.22,225.22,1066.0,226.03,226.03,225.22,225.22,1066.0
2020-09-02 10:40:00,225.05,225.19,225.0,225.15,1675.0,225.05,225.19,225.0,225.15,1675.0
2020-09-02 10:45:00,225.39,226.11,225.11,226.0,1900.0,225.39,226.11,225.11,226.0,1900.0
2020-09-02 10:50:00,226.15,226.67,226.08,226.5,1335.0,226.15,226.67,226.08,226.5,1335.0
2020-09-02 10:55:00,226.46,226.77,226.17,226.34,2447.0,226.46,226.77,226.17,226.34,2447.0
2020-09-02 11:00:00,226.27,226.3,225.64,225.64,1123.0,226.27,226.3,225.64,225.64,1123.0
2020-09-02 11:05:00,225.8,225.95,225.38,225.51,5200.0,225.8,225.95,225.38,225.51,5200.0
2020-09-02 11:10:00,225.73,226.06,225.73,225.89,1578.0,225.73,226.06,225.73,225.89,1578.0
2020-09-02 11:15:00,225.88,225.88,225.27,225.67,2715.0,225.88,225.88,225.27,225.67,2715.0
2020-09-02 11:20:00,225.73,226.15,225.73,225.83,2264.0,225.73,226.15,225.73,225.83,2264.0
2020-09-02 11:25:00,225.7,226.03,225.1,225.22,5989.0,225.7,226.03,225.1,225.22,5989.0
2020-09-02 11:30:00,225.33,225.81,225.33,225.76,1947.0,225.33,225.81,225.33,225.76,1947.0
2020-09-02 11:35:00,225.86,225.86,225.07,225.34,5331.0,225.86,225.86,225.07,225.34,5331.0
2020-09-02 11:40:00,225.4,225.59,225.06,225.13,1900.0,225.4,225.59,225.06,225.13,1900.0
2020-09-02 11:45:00,225.11,225.49,225.11,225.48,912.0,225.11,225.49,225.11,225.48,912.0
2020-09-02 11:50:00,225.41,225.62,225.26,225.34,1700.0,225.41,225.62,225.26,225.34,1700.0
2020-09-02 11:55:00,225.6,225.88,225.6,225.88,1000.0,225.6,225.88,225.6,225.88,1000.0
2020-09-02 12:00:00,225.77,226.02,225.77,225.91,1185.0,225.77,226.02,225.77,225.91,1185.0
2020-09-02 12:05:00,226.32,226.51,226.32,226.51,1497.0,226.32,226.51,226.32,226.51,1497.0
2020-09-02 12:10:00,226.48,226.72,226.27,226.72,4046.0,226.48,226.72,226.27,226.72,4046.0
2020-09-02 12:15:00,226.72,227.02,226.72,227.02,2326.0,226.72,227.02,226.72,227.02,2326.0
2020-09-02 12:20:00,227.17,227.26,226.76,226.79,1714.0,227.17,227.26,226.76,226.79,1714.0
2020-09-02 12:25:00,226.8,226.86,226.65,226.67,1230.0,226.8,226.86,226.65,226.67,1230.0
2020-09-02 12:30:00,226.72,226.85,226.66,226.85,1000.0,226.72,226.85,226.66,226.85,1000.0
2020-09-02 12:35:00,226.93,227.46,226.92,227.46,2004.0,226.93,227.46,226.92,227.46,2004.0
2020-09-02 12:40:00,227.35,227.44,227.28,227.36,2133.0,227.35,227.44,227.28,227.36,2133.0
2020-09-02 12:45:00,227.53,227.67,227.48,227.54,1400.0,227.53,227.67,227.48,227.54,1400.0
2020-09-02 12:50:00,227.48,228.05,227.47,227.99,5896.0,227.48,228.05,227.47,227.99,5896.0
2020-09-02 12:55:00,228.05,228.25,227.74,227.74,2694.0,228.05,228.25,227.74,227.74,2694.0
2020-09-02 13:00:00,227.66,227.73,227.32,227.39,3100.0,227.66,227.73,227.32,227.39,3100.0
2020-09-02 13:05:00,227.64,227.69,227.47,227.64,1787.0,227.64,227.69,227.47,227.64,1787.0
2020-09-02 13:10:00,227.76,228.1,227.64,228.03,4748.0,227.76,228.1,227.64,228.03,4748.0
2020-09-02 13:15:00,227.88,228.45,227.85,228.35,3494.0,227.88,228.45,227.85,228.35,3494.0
2020-09-02 13:20:00,228.32,228.93,228.28,228.86,4250.0,228.32,228.93,228.28,228.86,4250.0
2020-09-02 13:25:00,228.74,228.74,228.24,228.3,2948.0,228.74,228.74,228.24,228.3,2948.0
2020-09-02 13:30:00,228.42,228.85,228.22,228.57,3600.0,228.42,228.85,228.22,228.57,3600.0
2020-09-02 13:35:00,228.66,228.82,228.47,228.67,5338.0,228.66,228.82,228.47,228.67,5338.0
2020-09-02 13:40:00,228.62,228.7,228.46,228.64,2954.0,228.62,228.7,228.46,228.64,2954.0
2020-09-02 13:45:00,228.64,229.15,228.63,228.86,4414.0,228.64,229.15,228.63,228.86,4414.0
2020-09-02 13:50:00,228.98,229.03,228.71,228.8,2500.0,228.98,229.03,228.71,228.8,2500.0
2020-09-02 13:55:00,228.98,229.53,228.93,229.45,10354.0,228.98,229.53,228.93,229.45,10354.0
2020-09-02 14:00:00,229.32,229.47,229.14,229.36,4962.0,229.32,229.47,229.14,229.36,4962.0
2020-09-02 14:05:00,229.42,229.42,228.95,229.15,2913.0,229.42,229.42,228.95,229.15,2913.0
2020-09-02 14:10:00,229.3,229.3,228.89,229.0,2814.0,229.3,229.3,228.89,229.0,2814.0
2020-09-02 14:15:00,229.09,229.35,228.96,229.12,3465.0,229.09,229.35,228.96,229.12,3465.0
2020-09-02 14:20:00,229.1,229.32,228.99,229.26,2975.0,229.1,229.32,228.99,229.26,2975.0
2020-09-02 14:25:00,229.26,229.33,229.24,229.25,1481.0,229.26,229.33,229.24,229.25,1481.0
2020-09-02 14:30:00,229.24,229.43,229.2,229.43,2585.0,229.24,229.43,229.2,229.43,2585.0
2020-09-02 14:35:00,229.36,229.41,229.25,229.3,2503.0,229.36,229.41,229.25,229.3,2503.0
2020-09-02 14:40:00,229.25,229.32,229.19,229.27,1324.0,229.25,229.32,229.19,229.27,1324.0
2020-09-02 14:45:00,229.21,229.35,229.19,229.29,2221.0,229.21,229.35,229.19,229.29,2221.0
2020-09-02 14:50:00,229.32,229.46,229.17,229.23,3080.0,229.32,229.46,229.17,229.23,3080.0
2020-09-02 14:55:00,229.24,229.25,228.9,228.99,16670.0,229.24,229.25,228.9,228.99,16670.0
2020-09-02 15:00:00,229.22,229.43,229.12,229.3,1700.0,229.22,229.43,229.12,229.3,1700.0
2020-09-02 15:05:00,229.28,229.52,229.21,229.5,3580.0,229.28,229.52,229.21,229.5,3580.0
2020-09-02 15:10:00,229.48,229.96,229.48,229.95,1813.0,229.48,229.96,229.48,229.95,1813.0
2020-09-02 15:15:00,229.99,230.07,229.62,229.86,4177.0,229.99,230.07,229.62,229.86,4177.0
2020-09-02 15:20:00,229.81,230.03,229.81,229.87,4387.0,229.81,230.03,229.81,229.87,4387.0
2020-09-02 15:25:00,229.98,230.12,229.67,229.67,2275.0,229.98,230.12,229.67,229.67,2275.0
2020-09-02 15:30:00,229.64,229.75,229.38,229.55,3318.0,229.64,229.75,229.38,229.55,3318.0
2020-09-02 15:35:00,229.57,229.65,229.43,229.65,2700.0,229.57,229.65,229.43,229.65,2700.0
2020-09-02 15:40:00,229.57,229.71,229.54,229.6,5681.0,229.57,229.71,229.54,229.6,5681.0
2020-09-02 15:45:00,229.63,229.83,229.61,229.83,3602.0,229.63,229.83,229.61,229.83,3602.0
2020-09-02 15:50:00,229.73,229.73,229.23,229.61,14269.0,229.73,229.73,229.23,229.61,14269.0
2020-09-02 15:55:00,229.6,229.62,229.23,229.32,31864.0,229.6,229.62,229.23,229.32,31864.0
2020-09-03 09:30:00,226.33,226.76,223.5,223.51,29212.0,226.33,226.76,223.5,223.51,29212.0
2020-09-03 09:35:00,223.6,224.99,223.31,224.87,36012.0,223.6,224.99,223.31,224.87,36012.0
2020-09-03 09:40:00,224.59,225.28,222.65,222.65,22611.0,224.59,225.28,222.65,222.65,22611.0
2020-09-03 09:45:00,222.57,222.57,220.69,221.73,7393.0,222.57,222.57,220.69,221.73,7393.0
2020-09-03 09:50:00,222.02,222.5,221.22,221.59,7606.0,222.02,222.5,221.22,221.59,7606.0
2020-09-03 09:55:00,221.52,221.9,220.58,221.9,11690.0,221.52,221.9,220.58,221.9,11690.0
2020-09-03 10:00:00,221.63,222.66,221.57,222.06,8030.0,221.63,222.66,221.57,222.06,8030.0
2020-09-03 10:05:00,222.08,222.23,220.8,220.92,5852.0,222.08,222.23,220.8,220.92,5852.0
2020-09-03 10:10:00,220.92,221.1,220.12,220.72,5813.0,220.92,221.1,220.12,220.72,5813.0
2020-09-03 10:15:00,220.8,220.8,218.46,218.75,21576.0,220.8,220.8,218.46,218.75,21576.0
2020-09-03 10:20:00,218.86,219.11,217.25,217.77,12535.0,218.86,219.11,217.25,217.77,12535.0
2020-09-03 10:25:00,217.83,218.61,217.58,218.2,5024.0,217.83,218.61,217.58,218.2,5024.0
2020-09-03 10:30:00,218.54,219.03,218.01,218.41,5975.0,218.54,219.03,218.01,218.41,5975.0
2020-09-03 10:35:00,218.41,218.95,217.87,217.88,2039.0,218.41,218.95,217.87,217.88,2039.0
2020-09-03 10:40:00,218.06,218.24,217.43,217.44,3498.0,218.06,218.24,217.43,217.44,3498.0
2020-09-03 10:45:00,217.67,218.04,216.88,217.48,7331.0,217.67,218.04,216.88,217.48,7331.0
2020-09-03 10:50:00,217.57,219.11,217.51,218.76,13070.0,217.57,219.11,217.51,218.76,13070.0
2020-09-03 10:55:00,218.98,219.38,218.28,218.99,2272.0,218.98,219.38,218.28,218.99,2272.0
2020-09-03 11:00:00,218.81,218.91,217.42,217.42,6050.0,218.81,218.91,217.42,217.42,6050.0
2020-09-03 11:05:00,217.54,217.82,215.98,217.04,10180.0,217.54,217.82,215.98,217.04,10180.0
2020-09-03 11:10:00,217.22,217.94,216.75,217.54,5756.0,217.22,217.94,216.75,217.54,5756.0
2020-09-03 11:15:00,217.4,217.4,214.48,214.87,23489.0,217.4,217.4,214.48,214.87,23489.0
2020-09-03 11:20:00,215.08,215.43,214.22,215.19,10810.0,215.08,215.43,214.22,215.19,10810.0
2020-09-03 11:25:00,214.94,216.14,214.94,215.98,8675.0,214.94,216.14,214.94,215.98,8675.0
2020-09-03 11:30:00,216.24,216.39,215.66,216.39,10869.0,216.24,216.39,215.66,216.39,10869.0
2020-09-03 11:35:00,216.03,216.76,215.72,216.76,3005.0,216.03,216.76,215.72,216.76,3005.0
2020-09-03 11:40:00,216.86,217.59,216.86,217.01,5042.0,216.86,217.59,216.86,217.01,5042.0
2020-09-03 11:45:00,217.06,217.87,217.05,217.29,3600.0,217.06,217.87,217.05,217.29,3600.0
2020-09-03 11:50:00,217.26,217.77,217.25,217.77,2700.0,217.26,217.77,217.25,217.77,2700.0
2020-09-03 11:55:00,217.56,217.56,216.17,216.31,6342.0,217.56,217.56,216.17,216.31,6342.0
2020-09-03 12:00:00,216.65,216.65,215.81,215.9,9145.0,216.65,216.65,215.81,215.9,9145.0
2020-09-03 12:05:00,216.1,216.4,215.67,216.19,2711.0,216.1,216.4,215.67,216.19,2711.0
2020-09-03 12:10:00,216.28,216.88,216.25,216.59,2317.0,216.28,216.88,216.25,216.59,2317.0
2020-09-03 12:15:00,216.21,216.72,216.15,216.38,2900.0,216.21,216.72,216.15,216.38,2900.0
2020-09-03 12:20:00,216.23,216.23,215.63,215.74,3759.0,216.23,216.23,215.63,215.74,3759.0
2020-09-03 12:25:00,215.54,215.86,215.27,215.71,4492.0,215.54,215.86,215.27,215.71,4492.0
2020-09-03 12:30:00,215.56,215.56,214.61,214.78,2450.0,215.56,215.56,214.61,214.78,2450.0
2020-09-03 12:35:00,214.51,215.63,214.43,215.51,2128.0,214.51,215.63,214.43,215.51,2128.0
2020-09-03 12:40:00,215.47,215.58,214.93,215.28,1925.0,215.47,215.58,214.93,215.28,1925.0
2020-09-03 12:45:00,215.14,215.75,215.0,215.44,2123.0,215.14,215.75,215.0,215.44,2123.0
2020-09-03 12:50:00,215.1,215.24,214.64,215.24,5644.0,215.1,215.24,214.64,215.24,5644.0
2020-09-03 12:55:00,215.19,215.48,215.05,215.05,1709.0,215.19,215.48,215.05,215.05,1709.0
2020-09-03 13:00:00,214.7,214.72,213.84,213.84,3632.0,214.7,214.72,213.84,213.84,3632.0
2020-09-03 13:05:00,214.2,215.17,214.2,215.17,2210.0,214.2,215.17,214.2,215.17,2210.0
2020-09-03 13:10:00,214.84,215.4,214.84,215.26,1839.0,214.84,215.4,214.84,215.26,1839.0
2020-09-03 13:15:00,215.67,215.67,215.18,215.32,2853.0,215.67,215.67,215.18,215.32,2853.0
2020-09-03 13:20:00,215.43,215.43,215.03,215.19,2133.0,215.43,215.43,215.03,215.19,2133.0
2020-09-03 13:25:00,215.45,216.5,215.24,216.49,1896.0,215.45,216.5,215.24,216.49,1896.0
2020-09-03 13:30:00,216.2,216.2,215.31,215.31,3169.0,216.2,216.2,215.31,215.31,3169.0
2020-09-03 13:35:00,215.5,215.59,214.38,214.38,2005.0,215.5,215.59,214.38,214.38,2005.0
2020-09-03 13:40:00,214.57,215.31,214.09,214.09,3378.0,214.57,215.31,214.09,214.09,3378.0
2020-09-03 13:45:00,214.41,214.78,214.12,214.12,1785.0,214.41,214.78,214.12,214.12,1785.0
2020-09-03 13:50:00,214.33,215.04,214.33,215.03,3770.0,214.33,215.04,214.33,215.03,3770.0
2020-09-03 13:55:00,214.91,215.31,214.75,214.93,3018.0,214.91,215.31,214.75,214.93,3018.0
2020-09-03 14:00:00,214.76,215.3,214.76,215.3,2830.0,214.76,215.3,214.76,215.3,2830.0
2020-09-03 14:05:00,215.12,215.4,214.85,215.4,2107.0,215.12,215.4,214.85,215.4,2107.0
2020-09-03 14:10:00,215.39,215.66,215.1,215.25,2470.0,215.39,215.66,215.1,215.25,2470.0
2020-09-03 14:15:00,215.34,215.34,214.57,214.87,2500.0,215.34,215.34,214.57,214.87,2500.0
2020-09-03 14:20:00,215.05,215.18,214.75,214.84,2184.0,215.05,215.18,214.75,214.84,2184.0
2020-09-03 14:25:00,214.51,215.23,214.47,215.12,2643.0,214.51,215.23,214.47,215.12,2643.0
2020-09-03 14:30:00,215.37,215.9,215.32,215.33,2559.0,215.37,215.9,215.32,215.33,2559.0
2020-09-03 14:35:00,215.46,215.68,215.46,215.53,700.0,215.46,215.68,215.46,215.53,700.0
2020-09-03 14:40:00,215.61,215.72,214.91,215.38,3380.0,215.61,215.72,214.91,215.38,3380.0
2020-09-03 14:45:00,215.6,215.6,214.69,214.88,2612.0,215.6,215.6,214.69,214.88,2612.0
2020-09-03 14:50:00,214.91,215.08,214.52,214.65,3512.0,214.91,215.08,214.52,214.65,3512.0
2020-09-03 14:55:00,214.26,214.27,213.96,213.99,2523.0,214.26,214.27,213.96,213.99,2523.0
2020-09-03 15:00:00,213.75,213.89,212.88,213.18,10550.0,213.75,213.89,212.88,213.18,10550.0
2020-09-03 15:05:00,213.13,213.88,212.91,213.34,4195.0,213.13,213.88,212.91,213.34,4195.0
2020-09-03 15:10:00,213.31,213.94,213.15,213.91,4484.0,213.31,213.94,213.15,213.91,4484.0
2020-09-03 15:15:00,213.92,214.14,213.7,213.71,2843.0,213.92,214.14,213.7,213.71,2843.0
2020-09-03 15:20:00,213.68,213.88,213.06,213.24,7879.0,213.68,213.88,213.06,213.24,7879.0
2020-09-03 15:25:00,213.25,213.56,212.82,212.92,6726.0,213.25,213.56,212.82,212.92,6726.0
2020-09-03 15:30:00,213.02,213.39,212.76,212.76,7371.0,213.02,213.39,212.76,212.76,7371.0
2020-09-03 15:35:00,212.88,214.13,212.88,213.84,8834.0,212.88,214.13,212.88,213.84,8834.0
2020-09-03 15:40:00,213.77,214.5,213.38,214.46,8675.0,213.77,214.5,213.38,214.46,8675.0
2020-09-03 15:45:00,214.5,214.63,213.71,213.73,12918.0,214.5,214.63,213.71,213.73,12918.0
2020-09-03 15:50:00,213.62,215.03,213.13,214.5,30549.0,213.62,215.03,213.13,214.5,30549.0
2020-09-03 15:55:00,214.5,215.22,214.37,214.79,50489.0,214.5,215.22,214.37,214.79,50489.0
2020-09-04 09:30:00,213.5,215.23,212.4,214.72,25220.0,213.5,215.23,212.4,214.72,25220.0
2020-09-04 09:35:00,214.43,214.85,213.07,213.23,3965.0,214.43,214.85,213.07,213.23,3965.0
2020-09-04 09:40:00,213.31,213.55,211.14,211.46,6831.0,213.31,213.55,211.14,211.46,6831.0
2020-09-04 09:45:00,211.89,212.05,210.66,211.45,6317.0,211.89,212.05,210.66,211.45,6317.0
2020-09-04 09:50:00,211.64,212.29,210.03,210.03,4200.0,211.64,212.29,210.03,210.03,4200.0
2020-09-04 09:55:00,210.19,211.89,210.19,211.88,9330.0,210.19,211.89,210.19,211.88,9330.0
2020-09-04 10:00:00,211.52,212.59,211.21,212.15,7807.0,211.52,212.59,211.21,212.15,7807.0
2020-09-04 10:05:00,211.6,211.6,210.28,210.95,6336.0,211.6,211.6,210.28,210.95,6336.0
2020-09-04 10:10:00,211.08,211.23,209.12,209.12,9393.0,211.08,211.23,209.12,209.12,9393.0
2020-09-04 10:15:00,209.2,209.64,207.49,208.36,13244.0,209.2,209.64,207.49,208.36,13244.0
2020-09-04 10:20:00,208.13,208.83,207.52,207.65,5450.0,208.13,208.83,207.52,207.65,5450.0
2020-09-04 10:25:00,207.7,208.3,206.02,206.81,13074.0,207.7,208.3,206.02,206.81,13074.0
2020-09-04 10:30:00,206.55,206.8,205.72,206.04,6291.0,206.55,206.8,205.72,206.04,6291.0
2020-09-04 10:35:00,205.8,206.19,204.32,205.34,15834.0,205.8,206.19,204.32,205.34,15834.0
2020-09-04 10:40:00,205.12,205.12,202.85,203.21,18165.0,205.12,205.12,202.85,203.21,18165.0
2020-09-04 10:45:00,202.94,204.89,202.93,204.89,9293.0,202.94,204.89,202.93,204.89,9293.0
2020-09-04 10:50:00,204.89,204.96,203.91,204.85,4611.0,204.89,204.96,203.91,204.85,4611.0
2020-09-04 10:55:00,205.57,207.39,205.55,206.89,6707.0,205.57,207.39,205.55,206.89,6707.0
2020-09-04 11:00:00,207.3,207.3,205.47,206.0,15301.0,207.3,207.3,205.47,206.0,15301.0
2020-09-04 11:05:00,205.88,206.01,205.0,205.52,1300.0,205.88,206.01,205.0,205.52,1300.0
2020-09-04 11:10:00,205.81,206.59,205.61,206.59,2917.0,205.81,206.59,205.61,206.59,2917.0
2020-09-04 11:15:00,206.55,206.55,205.39,205.94,3616.0,206.55,206.55,205.39,205.94,3616.0
2020-09-04 11:20:00,205.93,205.93,205.02,205.2,4600.0,205.93,205.93,205.02,205.2,4600.0
2020-09-04 11:25:00,205.39,205.39,204.46,205.22,7569.0,205.39,205.39,204.46,205.22,7569.0
2020-09-04 11:30:00,205.66,207.03,205.66,207.03,3233.0,205.66,207.03,205.66,207.03,3233.0
2020-09-04 11:35:00,206.72,207.98,206.72,207.98,5315.0,206.72,207.98,206.72,207.98,5315.0
2020-09-04 11:40:00,207.55,207.67,206.57,206.6,13802.0,207.55,207.67,206.57,206.6,13802.0
2020-09-04 11:45:00,206.75,207.71,206.75,207.63,1800.0,206.75,207.71,206.75,207.63,1800.0
2020-09-04 11:50:00,207.6,209.12,207.6,209.12,3200.0,207.6,209.12,207.6,209.12,3200.0
2020-09-04 11:55:00,209.41,209.41,208.43,208.58,2464.0,209.41,209.41,208.43,208.58,2464.0
2020-09-04 12:00:00,209.52,209.93,209.34,209.78,3615.0,209.52,209.93,209.34,209.78,3615.0
2020-09-04 12:05:00,209.9,209.99,208.95,209.13,4508.0,209.9,209.99,208.95,209.13,4508.0
2020-09-04 12:10:00,209.29,209.63,208.58,209.08,14509.0,209.29,209.63,208.58,209.08,14509.0
2020-09-04 12:15:00,209.65,209.66,208.28,208.28,3484.0,209.65,209.66,208.28,208.28,3484.0
2020-09-04 12:20:00,208.53,209.18,208.53,209.18,2203.0,208.53,209.18,208.53,209.18,2203.0
2020-09-04 12:25:00,209.18,209.86,209.17,209.86,1867.0,209.18,209.86,209.17,209.86,1867.0
2020-09-04 12:30:00,209.46,210.23,209.15,210.23,1901.0,209.46,210.23,209.15,210.23,1901.0
2020-09-04 12:35:00,210.38,210.58,210.0,210.09,4641.0,210.38,210.58,210.0,210.09,4641.0
2020-09-04 12:40:00,210.25,210.32,209.66,209.68,4803.0,210.25,210.32,209.66,209.68,4803.0
2020-09-04 12:45:00,209.54,209.66,209.19,209.24,1369.0,209.54,209.66,209.19,209.24,1369.0
2020-09-04 12:50:00,208.98,209.38,208.47,208.95,1418.0,208.98,209.38,208.47,208.95,1418.0
2020-09-04 12:55:00,208.81,209.0,208.58,208.85,5053.0,208.81,209.0,208.58,208.85,5053.0
2020-09-04 13:00:00,208.86,208.86,207.86,207.86,2885.0,208.86,208.86,207.86,207.86,2885.0
2020-09-04 13:05:00,207.96,208.41,207.96,208.27,8530.0,207.96,208.41,207.96,208.27,8530.0
2020-09-04 13:10:00,208.3,208.3,207.8,208.12,4098.0,208.3,208.3,207.8,208.12,4098.0
2020-09-04 13:15:00,208.11,208.11,207.0,207.12,4303.0,208.11,208.11,207.0,207.12,4303.0
2020-09-04 13:20:00,207.09,207.74,207.09,207.4,4283.0,207.09,207.74,207.09,207.4,4283.0
2020-09-04 13:25:00,207.34,207.85,207.33,207.6,1950.0,207.34,207.85,207.33,207.6,1950.0
2020-09-04 13:30:00,207.31,207.39,206.87,207.07,7241.0,207.31,207.39,206.87,207.07,7241.0
2020-09-04 13:35:00,207.37,208.44,207.24,208.43,1881.0,207.37,208.44,207.24,208.43,1881.0
2020-09-04 13:40:00,208.53,208.57,208.0,208.0,4773.0,208.53,208.57,208.0,208.0,4773.0
2020-09-04 13:45:00,208.18,208.49,208.1,208.1,11592.0,208.18,208.49,208.1,208.1,11592.0
2020-09-04 13:50:00,207.94,208.02,207.46,208.02,4473.0,207.94,208.02,207.46,208.02,4473.0
2020-09-04 13:55:00,208.25,208.44,207.86,208.21,2700.0,208.25,208.44,207.86,208.21,2700.0
2020-09-04 14:00:00,208.15,208.31,207.86,207.95,5066.0,208.15,208.31,207.86,207.95,5066.0
2020-09-04 14:05:00,207.9,208.04,207.61,207.81,2351.0,207.9,208.04,207.61,207.81,2351.0
2020-09-04 14:10:00,207.77,207.89,207.41,207.41,3213.0,207.77,207.89,207.41,207.41,3213.0
2020-09-04 14:15:00,207.4,208.29,207.4,208.22,9384.0,207.4,208.29,207.4,208.22,9384.0
2020-09-04 14:20:00,208.11,208.69,207.8,208.42,9090.0,208.11,208.69,207.8,208.42,9090.0
2020-09-04 14:25:00,208.59,208.86,208.47,208.8,18077.0,208.59,208.86,208.47,208.8,18077.0
2020-09-04 14:30:00,208.7,209.04,208.57,208.99,6568.0,208.7,209.04,208.57,208.99,6568.0
2020-09-04 14:35:00,208.99,209.88,208.98,209.87,7728.0,208.99,209.88,208.98,209.87,7728.0
2020-09-04 14:40:00,209.9,210.72,209.89,210.2,11983.0,209.9,210.72,209.89,210.2,11983.0
2020-09-04 14:45:00,210.34,211.32,210.34,210.4,11388.0,210.34,211.32,210.34,210.4,11388.0
2020-09-04 14:50:00,210.44,210.44,210.14,210.29,3200.0,210.44,210.44,210.14,210.29,3200.0
2020-09-04 14:55:00,210.47,211.11,210.47,211.11,7030.0,210.47,211.11,210.47,211.11,7030.0
2020-09-04 15:00:00,211.08,211.11,210.57,210.61,8400.0,211.08,211.11,210.57,210.61,8400.0
2020-09-04 15:05:00,210.64,211.03,210.4,210.82,8145.0,210.64,211.03,210.4,210.82,8145.0
2020-09-04 15:10:00,210.94,210.94,210.47,210.47,6155.0,210.94,210.94,210.47,210.47,6155.0
2020-09-04 15:15:00,210.69,211.37,210.68,211.06,16933.0,210.69,211.37,210.68,211.06,16933.0
2020-09-04 15:20:00,211.12,211.44,211.12,211.34,12827.0,211.12,211.44,211.12,211.34,12827.0
2020-09-04 15:25:00,211.34,211.49,211.02,211.18,17181.0,211.34,211.49,211.02,211.18,17181.0
2020-09-04 15:30:00,211.12,211.12,210.61,210.9,7700.0,211.12,211.12,210.61,210.9,7700.0
2020-09-04 15:35:00,210.95,210.95,209.72,210.23,5770.0,210.95,210.95,209.72,210.23,5770.0
2020-09-04 15:40:00,210.45,210.46,209.7,210.0,10524.0,210.45,210.46,209.7,210.0,10524.0
2020-09-04 15:45:00,209.85,210.58,209.58,209.58,12821.0,209.85,210.58,209.58,209.58,12821.0
2020-09-04 15:50:00,209.03,209.83,208.18,209.63,11744.0,209.03,209.83,208.18,209.63,11744.0
2020-09-04 15:55:00,209.43,209.67,208.97,208.98,33713.0,209.43,209.67,208.97,208.98,33713.0
2020-09-08 09:30:00,202.95,204.68,199.99,202.94,60241.0,202.95,204.68,199.99,202.94,60241.0
2020-09-08 09:35:00,203.3,204.28,202.72,203.32,49186.0,203.3,204.28,202.72,203.32,49186.0
2020-09-08 09:40:00,202.9,203.24,201.04,202.58,65674.0,202.9,203.24,201.04,202.58,65674.0
2020-09-08 09:45:00,202.47,204.27,202.14,202.89,14813.0,202.47,204.27,202.14,202.89,14813.0
2020-09-08 09:50:00,202.58,203.94,202.34,203.83,18504.0,202.58,203.94,202.34,203.83,18504.0
2020-09-08 09:55:00,203.59,204.13,203.39,203.89,21325.0,203.59,204.13,203.39,203.89,21325.0
2020-09-08 10:00:00,203.89,204.07,203.36,203.72,13849.0,203.89,204.07,203.36,203.72,13849.0
2020-09-08 10:05:00,203.75,204.96,202.77,204.65,12790.0,203.75,204.96,202.77,204.65,12790.0
2020-09-08 10:10:00,204.66,205.62,204.6,205.48,14765.0,204.66,205.62,204.6,205.48,14765.0
2020-09-08 10:15:00,205.27,205.7,205.02,205.22,11045.0,205.27,205.7,205.02,205.22,11045.0
2020-09-08 10:20:00,205.23,205.8,204.74,205.73,56817.0,205.23,205.8,204.74,205.73,56817.0
2020-09-08 10:25:00,205.78,206.13,204.98,205.23,16949.0,205.78,206.13,204.98,205.23,16949.0
2020-09-08 10:30:00,205.02,205.44,204.2,204.47,21806.0,205.02,205.44,204.2,204.47,21806.0
2020-09-08 10:35:00,204.69,204.93,204.03,204.72,6650.0,204.69,204.93,204.03,204.72,6650.0
2020-09-08 10:40:00,204.89,204.97,203.99,204.56,23099.0,204.89,204.97,203.99,204.56,23099.0
2020-09-08 10:45:00,204.55,204.9,204.4,204.61,7113.0,204.55,204.9,204.4,204.61,7113.0
2020-09-08 10:50:00,204.6,205.66,204.59,205.01,6300.0,204.6,205.66,204.59,205.01,6300.0
2020-09-08 10:55:00,205.0,205.69,204.96,205.23,6182.0,205.0,205.69,204.96,205.23,6182.0
2020-09-08 11:00:00,205.1,205.33,204.23,204.23,6504.0,205.1,205.33,204.23,204.23,6504.0
2020-09-08 11:05:00,204.17,204.59,203.87,204.4,5097.0,204.17,204.59,203.87,204.4,5097.0
2020-09-08 11:10:00,204.73,205.13,204.52,204.91,8080.0,204.73,205.13,204.52,204.91,8080.0
2020-09-08 11:15:00,204.97,204.97,204.23,204.48,3108.0,204.97,204.97,204.23,204.48,3108.0
2020-09-08 11:20:00,204.5,204.5,203.13,203.19,4500.0,204.5,204.5,203.13,203.19,4500.0
2020-09-08 11:25:00,203.3,203.76,202.99,203.31,3635.0,203.3,203.76,202.99,203.31,3635.0
2020-09-08 11:30:00,203.28,203.42,201.71,201.76,31428.0,203.28,203.42,201.71,201.76,31428.0
2020-09-08 11:35:00,201.8,201.8,200.88,201.03,24521.0,201.8,201.8,200.88,201.03,24521.0
2020-09-08 11:40:00,200.9,201.42,200.9,201.34,2670.0,200.9,201.42,200.9,201.34,2670.0
2020-09-08 11:45:00,201.58,202.01,201.58,201.94,3286.0,201.58,202.01,201.58,201.94,3286.0
2020-09-08 11:50:00,201.81,202.07,201.51,201.68,3992.0,201.81,202.07,201.51,201.68,3992.0
2020-09-08 11:55:00,201.71,202.93,201.71,202.93,3853.0,201.71,202.93,201.71,202.93,3853.0
2020-09-08 12:00:00,203.02,203.2,202.54,203.19,7834.0,203.02,203.2,202.54,203.19,7834.0
2020-09-08 12:05:00,203.18,203.4,202.43,202.77,7699.0,203.18,203.4,202.43,202.77,7699.0
2020-09-08 12:10:00,202.89,202.94,202.38,202.55,2711.0,202.89,202.94,202.38,202.55,2711.0
2020-09-08 12:15:00,202.53,203.05,202.27,202.4,4315.0,202.53,203.05,202.27,202.4,4315.0
2020-09-08 12:20:00,202.35,203.08,202.26,203.06,3600.0,202.35,203.08,202.26,203.06,3600.0
2020-09-08 12:25:00,203.04,203.05,202.1,202.1,3320.0,203.04,203.05,202.1,202.1,3320.0
2020-09-08 12:30:00,202.24,202.72,201.93,202.63,2391.0,202.24,202.72,201.93,202.63,2391.0
2020-09-08 12:35:00,202.36,202.7,202.19,202.29,4023.0,202.36,202.7,202.19,202.29,4023.0
2020-09-08 12:40:00,202.27,202.43,202.12,202.4,1800.0,202.27,202.43,202.12,202.4,1800.0
2020-09-08 12:45:00,202.62,203.42,202.62,203.2,4100.0,202.62,203.42,202.62,203.2,4100.0
2020-09-08 12:50:00,203.04,203.46,203.01,203.21,1945.0,203.04,203.46,203.01,203.21,1945.0
2020-09-08 12:55:00,203.26,203.27,202.74,203.06,3963.0,203.26,203.27,202.74,203.06,3963.0
2020-09-08 13:00:00,203.16,203.16,202.48,202.76,2409.0,203.16,203.16,202.48,202.76,2409.0
2020-09-08 13:05:00,202.76,202.76,202.04,202.05,3476.0,202.76,202.76,202.04,202.05,3476.0
2020-09-08 13:10:00,201.98,202.72,201.98,202.72,1800.0,201.98,202.72,201.98,202.72,1800.0
2020-09-08 13:15:00,202.72,203.2,202.72,203.04,2247.0,202.72,203.2,202.72,203.04,2247.0
2020-09-08 13:20:00,202.71,202.76,202.56,202.75,3024.0,202.71,202.76,202.56,202.75,3024.0
2020-09-08 13:25:00,202.52,202.6,202.2,202.27,2251.0,202.52,202.6,202.2,202.27,2251.0
2020-09-08 13:30:00,202.14,202.43,201.93,202.31,16855.0,202.14,202.43,201.93,202.31,16855.0
2020-09-08 13:35:00,202.31,202.75,202.31,202.68,4823.0,202.31,202.75,202.31,202.68,4823.0
2020-09-08 13:40:00,202.59,202.85,202.45,202.45,3500.0,202.59,202.85,202.45,202.45,3500.0
2020-09-08 13:45:00,202.6,203.16,202.57,203.15,2200.0,202.6,203.16,202.57,203.15,2200.0
2020-09-08 13:50:00,203.15,203.25,202.82,203.19,7300.0,203.15,203.25,202.82,203.19,7300.0
2020-09-08 13:55:00,203.27,203.37,202.73,202.76,5584.0,203.27,203.37,202.73,202.76,5584.0
2020-09-08 14:00:00,202.83,202.86,202.1,202.1,3300.0,202.83,202.86,202.1,202.1,3300.0
2020-09-08 14:05:00,202.03,202.12,201.67,202.03,3940.0,202.03,202.12,201.67,202.03,3940.0
2020-09-08 14:10:00,202.02,202.14,201.71,201.71,3576.0,202.02,202.14,201.71,201.71,3576.0
2020-09-08 14:15:00,201.55,201.61,200.72,200.72,3186.0,201.55,201.61,200.72,200.72,3186.0
2020-09-08 14:20:00,200.91,201.14,200.57,200.65,9180.0,200.91,201.14,200.57,200.65,9180.0
2020-09-08 14:25:00,200.53,200.74,200.2,200.38,5674.0,200.53,200.74,200.2,200.38,5674.0
2020-09-08 14:30:00,200.21,200.3,200.01,200.3,4926.0,200.21,200.3,200.01,200.3,4926.0
2020-09-08 14:35:00,200.19,200.31,199.48,199.51,8308.0,200.19,200.31,199.48,199.51,8308.0
2020-09-08 14:40:00,199.71,199.71,198.75,198.87,6699.0,199.71,199.71,198.75,198.87,6699.0
2020-09-08 14:45:00,198.82,199.26,198.56,199.15,9065.0,198.82,199.26,198.56,199.15,9065.0
2020-09-08 14:50:00,198.96,199.24,198.47,199.03,7555.0,198.96,199.24,198.47,199.03,7555.0
2020-09-08 14:55:00,199.03,200.41,198.87,200.2,17081.0,199.03,200.41,198.87,200.2,17081.0
2020-09-08 15:00:00,200.01,200.03,199.1,199.23,13868.0,200.01,200.03,199.1,199.23,13868.0
2020-09-08 15:05:00,199.34,199.41,198.81,199.23,8677.0,199.34,199.41,198.81,199.23,8677.0
2020-09-08 15:10:00,199.17,199.83,199.17,199.62,3400.0,199.17,199.83,199.17,199.62,3400.0
2020-09-08 15:15:00,199.39,200.13,199.17,199.61,7643.0,199.39,200.13,199.17,199.61,7643.0
2020-09-08 15:20:00,199.49,200.05,199.47,199.7,7441.0,199.49,200.05,199.47,199.7,7441.0
2020-09-08 15:25:00,199.79,200.44,199.66,200.44,7603.0,199.79,200.44,199.66,200.44,7603.0
2020-09-08 15:30:00,200.45,200.76,200.15,200.16,16991.0,200.45,200.76,200.15,200.16,16991.0
2020-09-08 15:35:00,200.26,200.97,200.21,200.62,8754.0,200.26,200.97,200.21,200.62,8754.0
2020-09-08 15:40:00,200.64,200.71,200.09,200.1,10090.0,200.64,200.71,200.09,200.1,10090.0
2020-09-08 15:45:00,199.99,200.08,199.1,199.92,18136.0,199.99,200.08,199.1,199.92,18136.0
2020-09-08 15:50:00,199.81,199.88,198.82,198.82,22399.0,199.81,199.88,198.82,198.82,22399.0
2020-09-08 15:55:00,198.87,199.09,198.66,199.04,45321.0,198.87,199.09,198.66,199.04,45321.0
2020-09-09 09:30:00,203.23,203.99,201.48,201.91,23497.0,203.23,203.99,201.48,201.91,23497.0
2020-09-09 09:35:00,202.15,202.15,199.19,199.51,8135.0,202.15,202.15,199.19,199.51,8135.0
2020-09-09 09:40:00,199.16,200.55,199.16,200.55,3800.0,199.16,200.55,199.16,200.55,3800.0
2020-09-09 09:45:00,200.64,200.73,199.64,199.91,11518.0,200.64,200.73,199.64,199.91,11518.0
2020-09-09 09:50:00,199.78,200.0,199.18,199.89,8964.0,199.78,200.0,199.18,199.89,8964.0
2020-09-09 09:55:00,199.97,200.81,199.97,200.43,8315.0,199.97,200.81,199.97,200.43,8315.0
2020-09-09 10:00:00,200.7,201.91,200.49,201.45,12689.0,200.7,201.91,200.49,201.45,12689.0
2020-09-09 10:05:00,201.52,201.83,201.07,201.35,11760.0,201.52,201.83,201.07,201.35,11760.0
2020-09-09 10:10:00,201.6,201.71,200.69,201.22,14809.0,201.6,201.71,200.69,201.22,14809.0
2020-09-09 10:15:00,201.4,201.46,200.71,201.08,6968.0,201.4,201.46,200.71,201.08,6968.0
2020-09-09 10:20:00,200.73,201.26,200.73,200.99,5295.0,200.73,201.26,200.73,200.99,5295.0
2020-09-09 10:25:00,200.93,202.91,200.93,202.72,6655.0,200.93,202.91,200.93,202.72,6655.0
2020-09-09 10:30:00,202.54,202.98,202.48,202.68,5167.0,202.54,202.98,202.48,202.68,5167.0
2020-09-09 10:35:00,202.24,203.22,202.18,203.21,6558.0,202.24,203.22,202.18,203.21,6558.0
2020-09-09 10:40:00,203.1,203.1,202.55,202.55,2016.0,203.1,203.1,202.55,202.55,2016.0
2020-09-09 10:45:00,202.75,203.02,202.64,202.8,6985.0,202.75,203.02,202.64,202.8,6985.0
2020-09-09 10:50:00,202.83,203.01,202.63,202.82,2216.0,202.83,203.01,202.63,202.82,2216.0
2020-09-09 10:55:00,202.94,203.36,202.94,203.02,3050.0,202.94,203.36,202.94,203.02,3050.0
2020-09-09 11:00:00,203.13,203.94,203.12,203.94,3241.0,203.13,203.94,203.12,203.94,3241.0
2020-09-09 11:05:00,203.89,203.89,203.0,203.0,3842.0,203.89,203.89,203.0,203.0,3842.0
2020-09-09 11:10:00,202.99,203.07,202.64,202.82,2881.0,202.99,203.07,202.64,202.82,2881.0
2020-09-09 11:15:00,203.0,203.25,202.63,202.85,2923.0,203.0,203.25,202.63,202.85,2923.0
2020-09-09 11:20:00,202.96,203.75,202.96,203.75,2850.0,202.96,203.75,202.96,203.75,2850.0
2020-09-09 11:25:00,203.83,203.83,203.37,203.58,3100.0,203.83,203.83,203.37,203.58,3100.0
2020-09-09 11:30:00,203.5,203.53,203.18,203.27,2728.0,203.5,203.53,203.18,203.27,2728.0
2020-09-09 11:35:00,203.41,203.64,203.04,203.39,2800.0,203.41,203.64,203.04,203.39,2800.0
2020-09-09 11:40:00,203.42,203.54,202.91,203.0,2950.0,203.42,203.54,202.91,203.0,2950.0
2020-09-09 11:45:00,203.02,203.47,202.83,203.47,2499.0,203.02,203.47,202.83,203.47,2499.0
2020-09-09 11:50:00,203.41,203.62,203.4,203.55,1200.0,203.41,203.62,203.4,203.55,1200.0
2020-09-09 11:55:00,203.3,203.48,203.18,203.47,2130.0,203.3,203.48,203.18,203.47,2130.0
2020-09-09 12:00:00,203.58,203.8,203.52,203.76,1301.0,203.58,203.8,203.52,203.76,1301.0
2020-09-09 12:05:00,203.78,204.05,203.78,204.02,800.0,203.78,204.05,203.78,204.02,800.0
2020-09-09 12:10:00,204.07,204.29,203.96,204.02,3795.0,204.07,204.29,203.96,204.02,3795.0
2020-09-09 12:15:00,204.09,204.4,204.03,204.34,1550.0,204.09,204.4,204.03,204.34,1550.0
2020-09-09 12:20:00,204.43,204.47,204.05,204.21,2500.0,204.43,204.47,204.05,204.21,2500.0
2020-09-09 12:25:00,204.21,204.39,204.14,204.17,3080.0,204.21,204.39,204.14,204.17,3080.0
2020-09-09 12:30:00,204.34,204.45,204.15,204.26,1500.0,204.34,204.45,204.15,204.26,1500.0
2020-09-09 12:35:00,204.27,204.59,204.16,204.55,2920.0,204.27,204.59,204.16,204.55,2920.0
2020-09-09 12:40:00,204.65,204.97,204.6,204.89,3000.0,204.65,204.97,204.6,204.89,3000.0
2020-09-09 12:45:00,204.83,204.99,204.78,204.86,4200.0,204.83,204.99,204.78,204.86,4200.0
2020-09-09 12:50:00,204.84,205.08,204.79,205.08,4833.0,204.84,205.08,204.79,205.08,4833.0
2020-09-09 12:55:00,205.05,205.34,205.05,205.16,3000.0,205.05,205.34,205.05,205.16,3000.0
2020-09-09 13:00:00,205.19,205.47,205.1,205.4,3574.0,205.19,205.47,205.1,205.4,3574.0
2020-09-09 13:05:00,205.36,205.65,205.3,205.58,2620.0,205.36,205.65,205.3,205.58,2620.0
2020-09-09 13:10:00,205.61,205.67,205.41,205.52,2410.0,205.61,205.67,205.41,205.52,2410.0
2020-09-09 13:15:00,205.45,205.59,204.7,204.82,9544.0,205.45,205.59,204.7,204.82,9544.0
2020-09-09 13:20:00,204.85,205.19,204.85,205.13,2150.0,204.85,205.19,204.85,205.13,2150.0
2020-09-09 13:25:00,205.18,205.42,205.13,205.23,2294.0,205.18,205.42,205.13,205.23,2294.0
2020-09-09 13:30:00,205.21,205.23,204.57,204.67,3431.0,205.21,205.23,204.57,204.67,3431.0
2020-09-09 13:35:00,204.7,205.02,204.5,204.71,3411.0,204.7,205.02,204.5,204.71,3411.0
2020-09-09 13:40:00,204.64,204.64,204.09,204.09,2514.0,204.64,204.64,204.09,204.09,2514.0
2020-09-09 13:45:00,204.21,204.52,204.16,204.52,1809.0,204.21,204.52,204.16,204.52,1809.0
2020-09-09 13:50:00,204.37,204.5,204.11,204.23,2811.0,204.37,204.5,204.11,204.23,2811.0
2020-09-09 13:55:00,204.23,204.5,203.65,203.65,1800.0,204.23,204.5,203.65,203.65,1800.0
2020-09-09 14:00:00,203.99,204.06,203.79,203.8,1465.0,203.99,204.06,203.79,203.8,1465.0
2020-09-09 14:05:00,203.85,204.23,203.69,204.2,1213.0,203.85,204.23,203.69,204.2,1213.0
2020-09-09 14:10:00,204.08,204.34,203.99,203.99,1531.0,204.08,204.34,203.99,203.99,1531.0
2020-09-09 14:15:00,204.08,204.87,203.95,204.78,2423.0,204.08,204.87,203.95,204.78,2423.0
2020-09-09 14:20:00,204.65,204.82,204.6,204.68,1381.0,204.65,204.82,204.6,204.68,1381.0
2020-09-09 14:25:00,204.59,204.59,204.19,204.27,1578.0,204.59,204.59,204.19,204.27,1578.0
2020-09-09 14:30:00,204.62,205.05,204.57,205.05,800.0,204.62,205.05,204.57,205.05,800.0
2020-09-09 14:35:00,205.14,205.62,205.1,205.49,6201.0,205.14,205.62,205.1,205.49,6201.0
2020-09-09 14:40:00,205.59,205.83,205.59,205.72,1837.0,205.59,205.83,205.59,205.72,1837.0
2020-09-09 14:45:00,205.84,205.97,205.42,205.42,2129.0,205.84,205.97,205.42,205.42,2129.0
2020-09-09 14:50:00,205.43,205.81,205.33,205.72,2522.0,205.43,205.81,205.33,205.72,2522.0
2020-09-09 14:55:00,205.77,205.83,205.4,205.41,1850.0,205.77,205.83,205.4,205.41,1850.0
2020-09-09 15:00:00,205.48,205.81,205.45,205.71,3706.0,205.48,205.81,205.45,205.71,3706.0
2020-09-09 15:05:00,205.63,205.93,205.63,205.91,1330.0,205.63,205.93,205.63,205.91,1330.0
2020-09-09 15:10:00,205.95,205.95,205.64,205.68,2100.0,205.95,205.95,205.64,205.68,2100.0
2020-09-09 15:15:00,205.73,206.13,205.72,206.05,3401.0,205.73,206.13,205.72,206.05,3401.0
2020-09-09 15:20:00,206.11,206.5,205.96,206.5,1927.0,206.11,206.5,205.96,206.5,1927.0
2020-09-09 15:25:00,206.51,206.6,206.34,206.55,3995.0,206.51,206.6,206.34,206.55,3995.0
2020-09-09 15:30:00,206.52,206.81,206.4,206.69,3150.0,206.52,206.81,206.4,206.69,3150.0
2020-09-09 15:35:00,206.69,206.69,205.92,205.94,6661.0,206.69,206.69,205.92,205.94,6661.0
2020-09-09 15:40:00,205.88,205.96,205.59,205.79,6379.0,205.88,205.96,205.59,205.79,6379.0
2020-09-09 15:45:00,205.76,205.76,205.4,205.58,4756.0,205.76,205.76,205.4,205.58,4756.0
2020-09-09 15:50:00,205.48,206.55,205.12,206.54,14097.0,205.48,206.55,205.12,206.54,14097.0
2020-09-09 15:55:00,206.44,206.45,205.11,205.33,33844.0,206.44,206.45,205.11,205.33,33844.0
2020-09-10 09:30:00,205.84,208.36,205.84,208.07,12846.0,205.84,208.36,205.84,208.07,12846.0
2020-09-10 09:35:00,208.13,208.49,207.54,208.21,5237.0,208.13,208.49,207.54,208.21,5237.0
2020-09-10 09:40:00,207.91,207.91,206.93,207.24,2917.0,207.91,207.91,206.93,207.24,2917.0
2020-09-10 09:45:00,207.58,207.94,207.14,207.28,3283.0,207.58,207.94,207.14,207.28,3283.0
2020-09-10 09:50:00,207.01,207.82,206.45,207.56,3400.0,207.01,207.82,206.45,207.56,3400.0
2020-09-10 09:55:00,207.45,207.69,207.25,207.69,1919.0,207.45,207.69,207.25,207.69,1919.0
2020-09-10 10:00:00,207.61,208.29,207.61,208.29,1200.0,207.61,208.29,207.61,208.29,1200.0
2020-09-10 10:05:00,208.65,209.03,208.17,208.64,3778.0,208.65,209.03,208.17,208.64,3778.0
2020-09-10 10:10:00,208.59,208.59,207.81,208.34,8096.0,208.59,208.59,207.81,208.34,8096.0
2020-09-10 10:15:00,208.51,208.95,208.31,208.31,6218.0,208.51,208.95,208.31,208.31,6218.0
2020-09-10 10:20:00,208.28,208.77,208.25,208.59,1401.0,208.28,208.77,208.25,208.59,1401.0
2020-09-10 10:25:00,208.52,208.52,207.97,207.97,1869.0,208.52,208.52,207.97,207.97,1869.0
2020-09-10 10:30:00,207.99,208.98,207.98,208.78,1133.0,207.99,208.98,207.98,208.78,1133.0
2020-09-10 10:35:00,208.88,209.03,208.67,208.88,2172.0,208.88,209.03,208.67,208.88,2172.0
2020-09-10 10:40:00,208.86,208.9,208.05,208.05,3279.0,208.86,208.9,208.05,208.05,3279.0
2020-09-10 10:45:00,207.54,207.73,207.03,207.03,3126.0,207.54,207.73,207.03,207.03,3126.0
2020-09-10 10:50:00,207.1,208.08,207.1,207.5,2014.0,207.1,208.08,207.1,207.5,2014.0
2020-09-10 10:55:00,207.93,208.05,206.28,206.7,17977.0,207.93,208.05,206.28,206.7,17977.0
2020-09-10 11:00:00,206.1,207.19,205.89,206.72,3413.0,206.1,207.19,205.89,206.72,3413.0
2020-09-10 11:05:00,207.5,207.73,207.5,207.73,2115.0,207.5,207.73,207.5,207.73,2115.0
2020-09-10 11:10:00,207.65,208.29,207.35,208.1,2419.0,207.65,208.29,207.35,208.1,2419.0
2020-09-10 11:15:00,208.09,208.15,207.0,207.34,4459.0,208.09,208.15,207.0,207.34,4459.0
2020-09-10 11:20:00,208.32,208.33,208.19,208.33,525.0,208.32,208.33,208.19,208.33,525.0
2020-09-10 11:25:00,208.24,208.69,208.2,208.66,1937.0,208.24,208.69,208.2,208.66,1937.0
2020-09-10 11:30:00,208.54,208.59,208.1,208.1,2809.0,208.54,208.59,208.1,208.1,2809.0
2020-09-10 11:35:00,207.91,208.31,207.91,208.31,310.0,207.91,208.31,207.91,208.31,310.0
2020-09-10 11:40:00,208.78,208.84,208.66,208.71,2050.0,208.78,208.84,208.66,208.71,2050.0
2020-09-10 11:45:00,208.54,209.11,208.36,209.09,6029.0,208.54,209.11,208.36,209.09,6029.0
2020-09-10 11:50:00,208.99,208.99,208.45,208.6,2941.0,208.99,208.99,208.45,208.6,2941.0
2020-09-10 11:55:00,208.39,208.39,208.03,208.1,2315.0,208.39,208.39,208.03,208.1,2315.0
2020-09-10 12:00:00,208.07,208.28,207.94,207.94,1300.0,208.07,208.28,207.94,207.94,1300.0
2020-09-10 12:05:00,207.56,207.77,207.42,207.42,2129.0,207.56,207.77,207.42,207.42,2129.0
2020-09-10 12:10:00,207.61,207.96,207.14,207.14,2467.0,207.61,207.96,207.14,207.14,2467.0
2020-09-10 12:15:00,207.31,207.31,206.89,207.27,1623.0,207.31,207.31,206.89,207.27,1623.0
2020-09-10 12:20:00,207.15,207.15,206.57,206.57,700.0,207.15,207.15,206.57,206.57,700.0
2020-09-10 12:25:00,206.71,206.91,206.65,206.66,1349.0,206.71,206.91,206.65,206.66,1349.0
2020-09-10 12:30:00,206.83,207.15,206.6,206.95,5095.0,206.83,207.15,206.6,206.95,5095.0
2020-09-10 12:35:00,206.69,206.69,205.78,205.88,4337.0,206.69,206.69,205.78,205.88,4337.0
2020-09-10 12:40:00,206.23,206.4,205.94,206.18,2113.0,206.23,206.4,205.94,206.18,2113.0
2020-09-10 12:45:00,206.53,206.54,206.18,206.3,8756.0,206.53,206.54,206.18,206.3,8756.0
2020-09-10 12:50:00,206.19,206.92,206.18,206.92,3228.0,206.19,206.92,206.18,206.92,3228.0
2020-09-10 12:55:00,207.11,207.5,207.02,207.27,7200.0,207.11,207.5,207.02,207.27,7200.0
2020-09-10 13:00:00,207.2,207.42,206.91,207.42,3200.0,207.2,207.42,206.91,207.42,3200.0
2020-09-10 13:05:00,207.31,207.31,207.11,207.18,3270.0,207.31,207.31,207.11,207.18,3270.0
2020-09-10 13:10:00,207.3,207.31,206.92,206.99,1400.0,207.3,207.31,206.92,206.99,1400.0
2020-09-10 13:15:00,207.01,207.4,206.95,207.4,1800.0,207.01,207.4,206.95,207.4,1800.0
2020-09-10 13:20:00,207.38,207.46,207.05,207.05,1800.0,207.38,207.46,207.05,207.05,1800.0
2020-09-10 13:25:00,207.11,207.13,206.38,206.44,3700.0,207.11,207.13,206.38,206.44,3700.0
2020-09-10 13:30:00,206.64,207.02,206.57,206.87,3910.0,206.64,207.02,206.57,206.87,3910.0
2020-09-10 13:35:00,206.88,206.88,206.44,206.44,23084.0,206.88,206.88,206.44,206.44,23084.0
2020-09-10 13:40:00,206.25,206.48,206.24,206.47,1400.0,206.25,206.48,206.24,206.47,1400.0
2020-09-10 13:45:00,206.57,206.77,206.55,206.6,1620.0,206.57,206.77,206.55,206.6,1620.0
2020-09-10 13:50:00,206.64,206.64,205.98,205.98,2247.0,206.64,206.64,205.98,205.98,2247.0
2020-09-10 13:55:00,205.97,206.16,205.89,205.91,1550.0,205.97,206.16,205.89,205.91,1550.0
2020-09-10 14:00:00,205.83,206.21,205.83,206.15,2030.0,205.83,206.21,205.83,206.15,2030.0
2020-09-10 14:05:00,206.16,206.19,205.51,205.66,5155.0,206.16,206.19,205.51,205.66,5155.0
2020-09-10 14:10:00,205.83,205.84,205.27,205.34,2000.0,205.83,205.84,205.27,205.34,2000.0
2020-09-10 14:15:00,205.3,205.3,204.52,204.59,7639.0,205.3,205.3,204.52,204.59,7639.0
2020-09-10 14:20:00,204.7,204.81,203.57,203.57,4249.0,204.7,204.81,203.57,203.57,4249.0
2020-09-10 14:25:00,203.65,204.26,202.42,202.46,3000.0,203.65,204.26,202.42,202.46,3000.0
2020-09-10 14:30:00,202.8,203.58,202.51,203.38,3211.0,202.8,203.58,202.51,203.38,3211.0
2020-09-10 14:35:00,203.25,204.03,203.13,204.01,1564.0,203.25,204.03,203.13,204.01,1564.0
2020-09-10 14:40:00,203.74,203.96,202.84,202.84,1400.0,203.74,203.96,202.84,202.84,1400.0
2020-09-10 14:45:00,202.81,203.95,202.81,203.79,2118.0,202.81,203.95,202.81,203.79,2118.0
2020-09-10 14:50:00,204.07,204.07,203.4,203.4,1903.0,204.07,204.07,203.4,203.4,1903.0
2020-09-10 14:55:00,203.51,204.59,203.48,204.59,2500.0,203.51,204.59,203.48,204.59,2500.0
2020-09-10 15:00:00,204.65,204.65,203.5,203.5,3603.0,204.65,204.65,203.5,203.5,3603.0
2020-09-10 15:05:00,203.33,203.4,202.51,202.69,4628.0,203.33,203.4,202.51,202.69,4628.0
2020-09-10 15:10:00,202.77,203.05,202.28,202.85,3720.0,202.77,203.05,202.28,202.85,3720.0
2020-09-10 15:15:00,202.7,203.01,202.25,202.25,7045.0,202.7,203.01,202.25,202.25,7045.0
2020-09-10 15:20:00,202.33,203.23,202.13,202.86,2936.0,202.33,203.23,202.13,202.86,2936.0
2020-09-10 15:25:00,202.6,203.48,202.4,203.28,5330.0,202.6,203.48,202.4,203.28,5330.0
2020-09-10 15:30:00,203.26,203.81,203.02,203.59,5115.0,203.26,203.81,203.02,203.59,5115.0
2020-09-10 15:35:00,203.28,203.69,202.75,203.69,4262.0,203.28,203.69,202.75,203.69,4262.0
2020-09-10 15:40:00,203.35,204.07,203.35,203.94,4705.0,203.35,204.07,203.35,203.94,4705.0
2020-09-10 15:45:00,203.92,204.12,202.85,203.02,8269.0,203.92,204.12,202.85,203.02,8269.0
2020-09-10 15:50:00,202.78,203.69,202.61,203.44,27330.0,202.78,203.69,202.61,203.44,27330.0
2020-09-10 15:55:00,203.39,204.0,203.25,203.28,33110.0,203.39,204.0,203.25,203.28,33110.0
2020-09-11 09:30:00,205.55,207.06,204.58,204.58,11499.0,205.55,207.06,204.58,204.58,11499.0
2020-09-11 09:35:00,205.11,205.93,204.61,205.52,7276.0,205.11,205.93,204.61,205.52,7276.0
2020-09-11 09:40:00,205.59,206.23,205.16,205.17,3268.0,205.59,206.23,205.16,205.17,3268.0
2020-09-11 09:45:00,205.39,206.0,205.38,206.0,1472.0,205.39,206.0,205.38,206.0,1472.0
2020-09-11 09:50:00,206.0,206.0,205.37,205.66,3100.0,206.0,206.0,205.37,205.66,3100.0
2020-09-11 09:55:00,205.56,205.56,203.68,204.01,5000.0,205.56,205.56,203.68,204.01,5000.0
2020-09-11 10:00:00,203.92,204.11,203.78,203.99,3000.0,203.92,204.11,203.78,203.99,3000.0
2020-09-11 10:05:00,204.07,204.64,203.63,203.63,7529.0,204.07,204.64,203.63,203.63,7529.0
2020-09-11 10:10:00,203.69,204.29,203.09,204.29,3800.0,203.69,204.29,203.09,204.29,3800.0
2020-09-11 10:15:00,203.75,205.07,203.4,205.07,2600.0,203.75,205.07,203.4,205.07,2600.0
2020-09-11 10:20:00,205.15,205.59,205.15,205.17,8521.0,205.15,205.59,205.15,205.17,8521.0
2020-09-11 10:25:00,205.17,205.17,204.18,204.77,2090.0,205.17,205.17,204.18,204.77,2090.0
2020-09-11 10:30:00,204.9,205.12,204.2,204.2,800.0,204.9,205.12,204.2,204.2,800.0
2020-09-11 10:35:00,204.34,204.46,203.89,204.09,3059.0,204.34,204.46,203.89,204.09,3059.0
2020-09-11 10:40:00,204.34,205.1,204.34,205.09,700.0,204.34,205.1,204.34,205.09,700.0
2020-09-11 10:45:00,205.51,205.92,205.33,205.84,3983.0,205.51,205.92,205.33,205.84,3983.0
2020-09-11 10:50:00,206.22,206.22,205.69,205.71,3653.0,206.22,206.22,205.69,205.71,3653.0
2020-09-11 10:55:00,205.77,205.77,205.46,205.59,2600.0,205.77,205.77,205.46,205.59,2600.0
2020-09-11 11:00:00,205.08,205.82,205.08,205.82,1200.0,205.08,205.82,205.08,205.82,1200.0
2020-09-11 11:05:00,205.82,205.97,205.59,205.84,1377.0,205.82,205.97,205.59,205.84,1377.0
2020-09-11 11:10:00,205.47,205.66,205.47,205.56,972.0,205.47,205.66,205.47,205.56,972.0
2020-09-11 11:15:00,205.55,205.83,205.2,205.83,1915.0,205.55,205.83,205.2,205.83,1915.0
2020-09-11 11:20:00,205.99,205.99,204.64,204.77,2301.0,205.99,205.99,204.64,204.77,2301.0
2020-09-11 11:25:00,204.53,204.81,204.22,204.81,2924.0,204.53,204.81,204.22,204.81,2924.0
2020-09-11 11:30:00,204.39,204.39,203.66,203.8,1620.0,204.39,204.39,203.66,203.8,1620.0
2020-09-11 11:35:00,203.73,203.95,203.29,203.87,2800.0,203.73,203.95,203.29,203.87,2800.0
2020-09-11 11:40:00,203.94,203.97,203.59,203.87,2288.0,203.94,203.97,203.59,203.87,2288.0
2020-09-11 11:45:00,203.74,204.3,203.74,203.78,2700.0,203.74,204.3,203.74,203.78,2700.0
2020-09-11 11:50:00,204.05,204.05,203.43,203.43,2600.0,204.05,204.05,203.43,203.43,2600.0
2020-09-11 11:55:00,203.49,203.6,202.72,202.72,4300.0,203.49,203.6,202.72,202.72,4300.0
2020-09-11 12:00:00,202.46,203.46,202.45,203.41,3189.0,202.46,203.46,202.45,203.41,3189.0
2020-09-11 12:05:00,203.36,203.54,203.0,203.16,2421.0,203.36,203.54,203.0,203.16,2421.0
2020-09-11 12:10:00,202.98,203.01,202.33,202.97,2531.0,202.98,203.01,202.33,202.97,2531.0
2020-09-11 12:15:00,202.87,203.05,202.75,202.75,2200.0,202.87,203.05,202.75,202.75,2200.0
2020-09-11 12:20:00,203.12,203.37,203.12,203.13,3500.0,203.12,203.37,203.12,203.13,3500.0
2020-09-11 12:25:00,203.13,203.19,202.92,203.19,1700.0,203.13,203.19,202.92,203.19,1700.0
2020-09-11 12:30:00,202.46,202.46,201.62,201.62,2229.0,202.46,202.46,201.62,201.62,2229.0
2020-09-11 12:35:00,201.83,201.84,201.49,201.5,800.0,201.83,201.84,201.49,201.5,800.0
2020-09-11 12:40:00,201.59,201.59,201.06,201.37,8610.0,201.59,201.59,201.06,201.37,8610.0
2020-09-11 12:45:00,201.36,201.62,201.35,201.54,1214.0,201.36,201.62,201.35,201.54,1214.0
2020-09-11 12:50:00,201.51,202.04,201.5,201.96,800.0,201.51,202.04,201.5,201.96,800.0
2020-09-11 12:55:00,201.31,201.37,200.77,200.89,1578.0,201.31,201.37,200.77,200.89,1578.0
2020-09-11 13:00:00,201.24,201.35,200.56,200.56,2000.0,201.24,201.35,200.56,200.56,2000.0
2020-09-11 13:05:00,200.42,200.5,199.78,200.0,4440.0,200.42,200.5,199.78,200.0,4440.0
2020-09-11 13:10:00,200.06,200.06,199.55,199.68,1400.0,200.06,200.06,199.55,199.68,1400.0
2020-09-11 13:15:00,199.78,200.15,199.32,200.01,2067.0,199.78,200.15,199.32,200.01,2067.0
2020-09-11 13:20:00,199.94,200.14,199.65,199.72,2008.0,199.94,200.14,199.65,199.72,2008.0
2020-09-11 13:25:00,199.48,199.8,199.35,199.47,1972.0,199.48,199.8,199.35,199.47,1972.0
2020-09-11 13:30:00,199.09,199.22,198.52,198.7,5459.0,199.09,199.22,198.52,198.7,5459.0
2020-09-11 13:35:00,198.87,199.3,198.84,199.11,3904.0,198.87,199.3,198.84,199.11,3904.0
2020-09-11 13:40:00,199.12,199.78,199.11,199.45,2600.0,199.12,199.78,199.11,199.45,2600.0
2020-09-11 13:45:00,199.5,199.68,199.35,199.56,3294.0,199.5,199.68,199.35,199.56,3294.0
2020-09-11 13:50:00,199.54,199.92,199.41,199.61,1430.0,199.54,199.92,199.41,199.61,1430.0
2020-09-11 13:55:00,199.55,199.55,198.94,198.96,2007.0,199.55,199.55,198.94,198.96,2007.0
2020-09-11 14:00:00,198.99,199.3,198.76,199.21,3020.0,198.99,199.3,198.76,199.21,3020.0
2020-09-11 14:05:00,199.27,199.99,199.2,199.99,1025.0,199.27,199.99,199.2,199.99,1025.0
2020-09-11 14:10:00,199.98,200.59,199.71,200.42,1800.0,199.98,200.59,199.71,200.42,1800.0
2020-09-11 14:15:00,200.37,200.37,199.86,200.15,3252.0,200.37,200.37,199.86,200.15,3252.0
2020-09-11 14:20:00,200.06,200.13,199.81,200.09,4103.0,200.06,200.13,199.81,200.09,4103.0
2020-09-11 14:25:00,199.88,200.06,199.61,199.7,2138.0,199.88,200.06,199.61,199.7,2138.0
2020-09-11 14:30:00,199.63,200.25,199.6,199.6,9453.0,199.63,200.25,199.6,199.6,9453.0
2020-09-11 14:35:00,199.72,200.38,199.61,200.26,7078.0,199.72,200.38,199.61,200.26,7078.0
2020-09-11 14:40:00,200.28,200.44,199.95,200.31,6304.0,200.28,200.44,199.95,200.31,6304.0
2020-09-11 14:45:00,200.16,200.32,200.01,200.03,2940.0,200.16,200.32,200.01,200.03,2940.0
2020-09-11 14:50:00,200.12,200.49,200.01,200.27,2787.0,200.12,200.49,200.01,200.27,2787.0
2020-09-11 14:55:00,200.41,200.42,199.86,199.98,4028.0,200.41,200.42,199.86,199.98,4028.0
2020-09-11 15:00:00,199.9,199.92,199.55,199.55,4004.0,199.9,199.92,199.55,199.55,4004.0
2020-09-11 15:05:00,199.46,199.61,199.08,199.08,2600.0,199.46,199.61,199.08,199.08,2600.0
2020-09-11 15:10:00,199.18,199.63,199.01,199.63,3746.0,199.18,199.63,199.01,199.63,3746.0
2020-09-11 15:15:00,199.72,200.27,199.63,200.26,3612.0,199.72,200.27,199.63,200.26,3612.0
2020-09-11 15:20:00,200.38,200.86,200.24,200.5,10469.0,200.38,200.86,200.24,200.5,10469.0
2020-09-11 15:25:00,200.46,200.94,200.41,200.87,7650.0,200.46,200.94,200.41,200.87,7650.0
2020-09-11 15:30:00,200.96,201.12,200.78,200.78,16422.0,200.96,201.12,200.78,200.78,16422.0
2020-09-11 15:35:00,200.8,200.8,199.86,200.2,19395.0,200.8,200.8,199.86,200.2,19395.0
2020-09-11 15:40:00,200.19,200.51,199.85,200.04,15099.0,200.19,200.51,199.85,200.04,15099.0
2020-09-11 15:45:00,200.02,200.33,199.91,199.93,19767.0,200.02,200.33,199.91,199.93,19767.0
2020-09-11 15:50:00,199.68,199.89,199.36,199.62,26087.0,199.68,199.89,199.36,199.62,26087.0
2020-09-11 15:55:00,199.75,200.46,199.51,200.24,47241.0,199.75,200.46,199.51,200.24,47241.0
2020-09-14 09:30:00,202.7,203.58,201.8,202.07,18437.0,202.7,203.58,201.8,202.07,18437.0
2020-09-14 09:35:00,202.35,203.87,202.31,202.78,8690.0,202.35,203.87,202.31,202.78,8690.0
2020-09-14 09:40:00,202.97,203.86,202.97,203.51,4612.0,202.97,203.86,202.97,203.51,4612.0
2020-09-14 09:45:00,203.91,204.48,203.47,203.71,6237.0,203.91,204.48,203.47,203.71,6237.0
2020-09-14 09:50:00,203.93,204.19,203.31,203.31,2900.0,203.93,204.19,203.31,203.31,2900.0
2020-09-14 09:55:00,203.19,203.53,203.13,203.15,2659.0,203.19,203.53,203.13,203.15,2659.0
2020-09-14 10:00:00,203.1,204.33,202.9,203.75,2938.0,203.1,204.33,202.9,203.75,2938.0
2020-09-14 10:05:00,203.8,204.06,203.5,203.97,2250.0,203.8,204.06,203.5,203.97,2250.0
2020-09-14 10:10:00,204.01,204.5,203.84,204.08,2497.0,204.01,204.5,203.84,204.08,2497.0
2020-09-14 10:15:00,204.35,204.77,204.29,204.68,1700.0,204.35,204.77,204.29,204.68,1700.0
2020-09-14 10:20:00,204.82,205.14,204.5,204.58,4990.0,204.82,205.14,204.5,204.58,4990.0
2020-09-14 10:25:00,204.6,205.18,204.45,204.94,3398.0,204.6,205.18,204.45,204.94,3398.0
2020-09-14 10:30:00,204.86,204.86,203.89,204.2,5955.0,204.86,204.86,203.89,204.2,5955.0
2020-09-14 10:35:00,204.57,204.87,204.33,204.6,1300.0,204.57,204.87,204.33,204.6,1300.0
2020-09-14 10:40:00,204.55,205.05,204.37,204.77,1800.0,204.55,205.05,204.37,204.77,1800.0
2020-09-14 10:45:00,204.86,205.03,204.61,204.77,1800.0,204.86,205.03,204.61,204.77,1800.0
2020-09-14 10:50:00,204.63,205.02,204.61,204.92,2173.0,204.63,205.02,204.61,204.92,2173.0
2020-09-14 10:55:00,204.76,205.38,204.71,205.38,2129.0,204.76,205.38,204.71,205.38,2129.0
2020-09-14 11:00:00,205.39,205.48,205.11,205.2,4790.0,205.39,205.48,205.11,205.2,4790.0
2020-09-14 11:05:00,205.5,205.8,205.49,205.78,1998.0,205.5,205.8,205.49,205.78,1998.0
2020-09-14 11:10:00,205.77,205.77,205.22,205.36,2373.0,205.77,205.77,205.22,205.36,2373.0
2020-09-14 11:15:00,205.55,205.96,205.55,205.77,1427.0,205.55,205.96,205.55,205.77,1427.0
2020-09-14 11:20:00,205.79,205.99,205.72,205.72,1540.0,205.79,205.99,205.72,205.72,1540.0
2020-09-14 11:25:00,205.78,205.91,205.67,205.89,1700.0,205.78,205.91,205.67,205.89,1700.0
2020-09-14 11:30:00,206.02,206.1,205.63,205.7,1940.0,206.02,206.1,205.63,205.7,1940.0
2020-09-14 11:35:00,205.79,206.02,205.57,206.02,1831.0,205.79,206.02,205.57,206.02,1831.0
2020-09-14 11:40:00,205.98,206.38,205.98,206.24,1821.0,205.98,206.38,205.98,206.24,1821.0
2020-09-14 11:45:00,206.31,206.31,205.94,206.13,2201.0,206.31,206.31,205.94,206.13,2201.0
2020-09-14 11:50:00,206.13,206.5,206.09,206.38,3550.0,206.13,206.5,206.09,206.38,3550.0
2020-09-14 11:55:00,206.46,206.46,206.28,206.35,1000.0,206.46,206.46,206.28,206.35,1000.0
2020-09-14 12:00:00,206.26,206.68,206.26,206.59,1588.0,206.26,206.68,206.26,206.59,1588.0
2020-09-14 12:05:00,206.55,206.55,206.38,206.46,1588.0,206.55,206.55,206.38,206.46,1588.0
2020-09-14 12:10:00,206.39,206.43,206.16,206.25,1496.0,206.39,206.43,206.16,206.25,1496.0
2020-09-14 12:15:00,206.16,206.24,205.83,205.83,2700.0,206.16,206.24,205.83,205.83,2700.0
2020-09-14 12:20:00,205.66,205.7,205.52,205.62,1401.0,205.66,205.7,205.52,205.62,1401.0
2020-09-14 12:25:00,205.69,205.76,205.26,205.42,3567.0,205.69,205.76,205.26,205.42,3567.0
2020-09-14 12:30:00,205.55,205.64,205.01,205.01,1492.0,205.55,205.64,205.01,205.01,1492.0
2020-09-14 12:35:00,204.9,205.2,204.84,205.02,2100.0,204.9,205.2,204.84,205.02,2100.0
2020-09-14 12:40:00,205.14,205.57,205.1,205.47,1634.0,205.14,205.57,205.1,205.47,1634.0
2020-09-14 12:45:00,205.51,205.73,205.44,205.55,2153.0,205.51,205.73,205.44,205.55,2153.0
2020-09-14 12:50:00,205.51,205.75,205.29,205.29,3400.0,205.51,205.75,205.29,205.29,3400.0
2020-09-14 12:55:00,205.44,205.5,205.22,205.43,843.0,205.44,205.5,205.22,205.43,843.0
2020-09-14 13:00:00,205.61,205.93,205.59,205.73,4186.0,205.61,205.93,205.59,205.73,4186.0
2020-09-14 13:05:00,205.81,205.81,205.33,205.43,3562.0,205.81,205.81,205.33,205.43,3562.0
2020-09-14 13:10:00,205.43,205.58,205.29,205.36,3500.0,205.43,205.58,205.29,205.36,3500.0
2020-09-14 13:15:00,205.31,205.35,204.68,204.7,2037.0,205.31,205.35,204.68,204.7,2037.0
2020-09-14 13:20:00,204.65,204.8,204.62,204.8,364.0,204.65,204.8,204.62,204.8,364.0
2020-09-14 13:25:00,204.84,205.12,204.71,205.12,1192.0,204.84,205.12,204.71,205.12,1192.0
2020-09-14 13:30:00,205.14,205.14,204.39,204.76,2494.0,205.14,205.14,204.39,204.76,2494.0
2020-09-14 13:35:00,204.78,204.99,204.62,204.93,2196.0,204.78,204.99,204.62,204.93,2196.0
2020-09-14 13:40:00,205.09,205.48,205.08,205.42,1049.0,205.09,205.48,205.08,205.42,1049.0
2020-09-14 13:45:00,205.33,205.79,205.28,205.79,1785.0,205.33,205.79,205.28,205.79,1785.0
2020-09-14 13:50:00,205.69,205.73,205.62,205.73,649.0,205.69,205.73,205.62,205.73,649.0
2020-09-14 13:55:00,205.69,205.77,205.62,205.77,800.0,205.69,205.77,205.62,205.77,800.0
2020-09-14 14:00:00,205.69,205.76,205.35,205.41,1200.0,205.69,205.76,205.35,205.41,1200.0
2020-09-14 14:05:00,205.65,206.17,205.65,206.17,1338.0,205.65,206.17,205.65,206.17,1338.0
2020-09-14 14:10:00,206.07,206.08,205.89,205.9,2367.0,206.07,206.08,205.89,205.9,2367.0
2020-09-14 14:15:00,205.93,205.97,205.64,205.76,2603.0,205.93,205.97,205.64,205.76,2603.0
2020-09-14 14:20:00,205.67,206.05,205.67,205.98,1600.0,205.67,206.05,205.67,205.98,1600.0
2020-09-14 14:25:00,205.83,205.83,205.32,205.42,3362.0,205.83,205.83,205.32,205.42,3362.0
2020-09-14 14:30:00,205.53,205.7,205.4,205.49,1800.0,205.53,205.7,205.4,205.49,1800.0
2020-09-14 14:35:00,205.55,205.55,205.29,205.42,1775.0,205.55,205.55,205.29,205.42,1775.0
2020-09-14 14:40:00,205.45,205.61,204.91,205.17,4388.0,205.45,205.61,204.91,205.17,4388.0
2020-09-14 14:45:00,205.16,205.17,204.77,204.87,1664.0,205.16,205.17,204.77,204.87,1664.0
2020-09-14 14:50:00,204.83,205.36,204.83,205.2,2692.0,204.83,205.36,204.83,205.2,2692.0
2020-09-14 14:55:00,204.66,205.26,204.63,205.26,1707.0,204.66,205.26,204.63,205.26,1707.0
2020-09-14 15:00:00,205.16,205.28,204.85,204.87,2381.0,205.16,205.28,204.85,204.87,2381.0
2020-09-14 15:05:00,204.94,205.24,204.93,205.08,3331.0,204.94,205.24,204.93,205.08,3331.0
2020-09-14 15:10:00,205.02,205.25,204.97,205.2,2788.0,205.02,205.25,204.97,205.2,2788.0
2020-09-14 15:15:00,205.07,205.47,204.9,205.42,4536.0,205.07,205.47,204.9,205.42,4536.0
2020-09-14 15:20:00,205.44,205.45,204.62,204.62,2606.0,205.44,205.45,204.62,204.62,2606.0
2020-09-14 15:25:00,204.64,205.32,204.64,205.14,4330.0,204.64,205.32,204.64,205.14,4330.0
2020-09-14 15:30:00,205.16,205.39,205.02,205.21,3664.0,205.16,205.39,205.02,205.21,3664.0
2020-09-14 15:35:00,205.19,206.14,205.11,206.06,6708.0,205.19,206.14,205.11,206.06,6708.0
2020-09-14 15:40:00,205.97,206.16,205.95,205.96,6972.0,205.97,206.16,205.95,205.96,6972.0
2020-09-14 15:45:00,205.98,206.5,205.9,206.49,14620.0,205.98,206.5,205.9,206.49,14620.0
2020-09-14 15:50:00,206.38,206.41,205.44,205.44,38350.0,206.38,206.41,205.44,205.44,38350.0
2020-09-14 15:55:00,205.39,205.73,205.25,205.49,24671.0,205.39,205.73,205.25,205.49,24671.0
2020-09-15 09:30:00,208.13,208.63,205.98,208.17,16394.0,208.13,208.63,205.98,208.17,16394.0
2020-09-15 09:35:00,208.03,208.84,208.03,208.84,4597.0,208.03,208.84,208.03,208.84,4597.0
2020-09-15 09:40:00,208.84,209.73,208.84,209.26,4700.0,208.84,209.73,208.84,209.26,4700.0
2020-09-15 09:45:00,208.58,209.14,208.24,209.14,2400.0,208.58,209.14,208.24,209.14,2400.0
2020-09-15 09:50:00,209.23,210.07,209.18,209.91,8313.0,209.23,210.07,209.18,209.91,8313.0
2020-09-15 09:55:00,210.05,210.28,209.72,209.97,2797.0,210.05,210.28,209.72,209.97,2797.0
2020-09-15 10:00:00,209.86,209.99,209.65,209.69,7035.0,209.86,209.99,209.65,209.69,7035.0
2020-09-15 10:05:00,209.55,210.67,209.32,210.67,6036.0,209.55,210.67,209.32,210.67,6036.0
2020-09-15 10:10:00,210.59,210.59,209.83,209.83,1300.0,210.59,210.59,209.83,209.83,1300.0
2020-09-15 10:15:00,209.77,209.96,209.27,209.28,2500.0,209.77,209.96,209.27,209.28,2500.0
2020-09-15 10:20:00,209.22,209.57,208.83,209.29,5360.0,209.22,209.57,208.83,209.29,5360.0
2020-09-15 10:25:00,209.19,209.77,209.19,209.64,5488.0,209.19,209.77,209.19,209.64,5488.0
2020-09-15 10:30:00,209.56,209.74,209.56,209.74,418.0,209.56,209.74,209.56,209.74,418.0
2020-09-15 10:35:00,209.63,209.63,209.28,209.28,882.0,209.63,209.63,209.28,209.28,882.0
2020-09-15 10:40:00,209.12,209.12,208.45,208.45,2007.0,209.12,209.12,208.45,208.45,2007.0
2020-09-15 10:45:00,208.98,208.98,208.83,208.91,700.0,208.98,208.98,208.83,208.91,700.0
2020-09-15 10:50:00,208.83,209.07,208.77,208.98,1292.0,208.83,209.07,208.77,208.98,1292.0
2020-09-15 10:55:00,209.31,209.5,209.21,209.5,800.0,209.31,209.5,209.21,209.5,800.0
2020-09-15 11:00:00,209.7,210.09,209.64,209.9,1057.0,209.7,210.09,209.64,209.9,1057.0
2020-09-15 11:05:00,210.32,210.34,209.93,210.2,4500.0,210.32,210.34,209.93,210.2,4500.0
2020-09-15 11:10:00,210.27,210.43,210.17,210.35,1800.0,210.27,210.43,210.17,210.35,1800.0
2020-09-15 11:15:00,210.19,210.19,209.98,210.14,2450.0,210.19,210.19,209.98,210.14,2450.0
2020-09-15 11:20:00,210.2,210.35,209.9,209.9,2300.0,210.2,210.35,209.9,209.9,2300.0
2020-09-15 11:25:00,209.87,210.24,209.87,210.11,1900.0,209.87,210.24,209.87,210.11,1900.0
2020-09-15 11:30:00,210.28,210.85,210.28,210.84,700.0,210.28,210.85,210.28,210.84,700.0
2020-09-15 11:35:00,210.86,211.31,210.81,211.15,7957.0,210.86,211.31,210.81,211.15,7957.0
2020-09-15 11:40:00,211.1,211.18,210.94,211.03,4400.0,211.1,211.18,210.94,211.03,4400.0
2020-09-15 11:45:00,211.01,211.28,211.01,211.14,6749.0,211.01,211.28,211.01,211.14,6749.0
2020-09-15 11:50:00,211.02,211.02,210.54,210.91,5525.0,211.02,211.02,210.54,210.91,5525.0
2020-09-15 11:55:00,210.96,211.2,210.96,211.0,1300.0,210.96,211.2,210.96,211.0,1300.0
2020-09-15 12:00:00,211.14,211.56,211.14,211.56,3239.0,211.14,211.56,211.14,211.56,3239.0
2020-09-15 12:05:00,211.33,211.39,211.24,211.31,2209.0,211.33,211.39,211.24,211.31,2209.0
2020-09-15 12:10:00,211.25,211.48,211.25,211.48,3318.0,211.25,211.48,211.25,211.48,3318.0
2020-09-15 12:15:00,211.33,211.39,211.32,211.35,600.0,211.33,211.39,211.32,211.35,600.0
2020-09-15 12:20:00,211.4,211.41,211.19,211.4,6988.0,211.4,211.41,211.19,211.4,6988.0
2020-09-15 12:25:00,211.22,211.47,211.2,211.37,2304.0,211.22,211.47,211.2,211.37,2304.0
2020-09-15 12:30:00,211.41,211.61,211.39,211.45,6861.0,211.41,211.61,211.39,211.45,6861.0
2020-09-15 12:35:00,211.61,211.61,211.61,211.61,100.0,211.61,211.61,211.61,211.61,100.0
2020-09-15 12:40:00,211.51,211.62,211.45,211.62,2276.0,211.51,211.62,211.45,211.62,2276.0
2020-09-15 12:45:00,211.55,211.58,211.27,211.27,1200.0,211.55,211.58,211.27,211.27,1200.0
2020-09-15 12:50:00,211.17,211.17,211.03,211.03,200.0,211.17,211.17,211.03,211.03,200.0
2020-09-15 12:55:00,211.13,211.14,210.88,210.99,1500.0,211.13,211.14,210.88,210.99,1500.0
2020-09-15 13:00:00,211.08,211.42,211.08,211.21,2535.0,211.08,211.42,211.08,211.21,2535.0
2020-09-15 13:05:00,211.3,211.5,211.28,211.43,2753.0,211.3,211.5,211.28,211.43,2753.0
2020-09-15 13:10:00,211.57,211.71,211.4,211.4,2152.0,211.57,211.71,211.4,211.4,2152.0
2020-09-15 13:15:00,211.59,211.66,211.49,211.53,830.0,211.59,211.66,211.49,211.53,830.0
2020-09-15 13:20:00,211.41,211.5,211.3,211.44,2200.0,211.41,211.5,211.3,211.44,2200.0
2020-09-15 13:25:00,211.45,211.52,211.39,211.44,2095.0,211.45,211.52,211.39,211.44,2095.0
2020-09-15 13:30:00,211.47,211.72,211.47,211.51,1100.0,211.47,211.72,211.47,211.51,1100.0
2020-09-15 13:35:00,211.65,211.75,211.56,211.63,3163.0,211.65,211.75,211.56,211.63,3163.0
2020-09-15 13:40:00,211.58,211.65,211.48,211.56,950.0,211.58,211.65,211.48,211.56,950.0
2020-09-15 13:45:00,211.49,211.63,211.49,211.53,1055.0,211.49,211.63,211.49,211.53,1055.0
2020-09-15 13:50:00,211.53,211.76,211.5,211.76,2620.0,211.53,211.76,211.5,211.76,2620.0
2020-09-15 13:55:00,211.79,211.83,211.5,211.58,2027.0,211.79,211.83,211.5,211.58,2027.0
2020-09-15 14:00:00,211.67,211.8,211.44,211.68,6337.0,211.67,211.8,211.44,211.68,6337.0
2020-09-15 14:05:00,211.71,211.8,211.46,211.59,6100.0,211.71,211.8,211.46,211.59,6100.0
2020-09-15 14:10:00,211.55,211.79,211.43,211.72,4320.0,211.55,211.79,211.43,211.72,4320.0
2020-09-15 14:15:00,211.61,211.61,211.09,211.1,1000.0,211.61,211.61,211.09,211.1,1000.0
2020-09-15 14:20:00,211.21,211.23,211.0,211.1,3669.0,211.21,211.23,211.0,211.1,3669.0
2020-09-15 14:25:00,211.14,211.3,210.92,211.24,3418.0,211.14,211.3,210.92,211.24,3418.0
2020-09-15 14:30:00,211.32,211.32,210.78,210.84,1920.0,211.32,211.32,210.78,210.84,1920.0
2020-09-15 14:35:00,210.89,210.93,210.75,210.86,2660.0,210.89,210.93,210.75,210.86,2660.0
2020-09-15 14:40:00,210.8,211.16,210.77,211.13,2354.0,210.8,211.16,210.77,211.13,2354.0
2020-09-15 14:45:00,211.15,211.15,211.02,211.11,1200.0,211.15,211.15,211.02,211.11,1200.0
2020-09-15 14:50:00,211.18,211.33,211.02,211.33,3202.0,211.18,211.33,211.02,211.33,3202.0
2020-09-15 14:55:00,211.33,211.49,211.28,211.38,2900.0,211.33,211.49,211.28,211.38,2900.0
2020-09-15 15:00:00,211.36,211.37,210.87,210.98,3142.0,211.36,211.37,210.87,210.98,3142.0
2020-09-15 15:05:00,210.72,210.72,210.26,210.29,2350.0,210.72,210.72,210.26,210.29,2350.0
2020-09-15 15:10:00,210.22,210.66,210.22,210.29,4589.0,210.22,210.66,210.22,210.29,4589.0
2020-09-15 15:15:00,210.22,210.39,210.22,210.32,3408.0,210.22,210.39,210.22,210.32,3408.0
2020-09-15 15:20:00,210.32,210.34,210.09,210.34,4523.0,210.32,210.34,210.09,210.34,4523.0
2020-09-15 15:25:00,210.42,210.78,210.27,210.77,4223.0,210.42,210.78,210.27,210.77,4223.0
2020-09-15 15:30:00,210.7,210.7,209.82,209.86,5172.0,210.7,210.7,209.82,209.86,5172.0
2020-09-15 15:35:00,209.7,209.88,209.29,209.59,5194.0,209.7,209.88,209.29,209.59,5194.0
2020-09-15 15:40:00,209.52,210.0,209.5,209.89,7799.0,209.52,210.0,209.5,209.89,7799.0
2020-09-15 15:45:00,209.86,210.42,209.86,210.42,6858.0,209.86,210.42,209.86,210.42,6858.0
2020-09-15 15:50:00,210.86,210.87,210.35,210.72,18212.0,210.86,210.87,210.35,210.72,18212.0
2020-09-15 15:55:00,210.68,210.97,210.51,210.95,19986.0,210.68,210.97,210.51,210.95,19986.0
2020-09-16 09:30:00,212.47,213.2,212.47,212.55,13634.0,212.47,213.2,212.47,212.55,13634.0
2020-09-16 09:35:00,212.87,212.87,211.91,212.0,7774.0,212.87,212.87,211.91,212.0,7774.0
2020-09-16 09:40:00,211.93,212.46,211.77,211.77,15651.0,211.93,212.46,211.77,211.77,15651.0
2020-09-16 09:45:00,211.69,211.75,210.71,210.71,3363.0,211.69,211.75,210.71,210.71,3363.0
2020-09-16 09:50:00,210.62,211.53,210.15,211.25,1736.0,210.62,211.53,210.15,211.25,1736.0
2020-09-16 09:55:00,211.58,212.2,211.38,212.2,5622.0,211.58,212.2,211.38,212.2,5622.0
2020-09-16 10:00:00,212.31,212.31,211.4,211.44,2550.0,212.31,212.31,211.4,211.44,2550.0
2020-09-16 10:05:00,211.27,211.89,211.13,211.89,1615.0,211.27,211.89,211.13,211.89,1615.0
2020-09-16 10:10:00,211.83,212.08,211.59,211.66,2326.0,211.83,212.08,211.59,211.66,2326.0
2020-09-16 10:15:00,211.56,211.56,210.63,210.7,1700.0,211.56,211.56,210.63,210.7,1700.0
2020-09-16 10:20:00,210.78,211.84,210.61,211.73,3274.0,210.78,211.84,210.61,211.73,3274.0
2020-09-16 10:25:00,211.57,211.61,211.08,211.29,952.0,211.57,211.61,211.08,211.29,952.0
2020-09-16 10:30:00,211.64,211.64,211.01,211.24,3400.0,211.64,211.64,211.01,211.24,3400.0
2020-09-16 10:35:00,210.99,211.01,210.59,210.83,2510.0,210.99,211.01,210.59,210.83,2510.0
2020-09-16 10:40:00,210.7,210.84,210.0,210.01,1100.0,210.7,210.84,210.0,210.01,1100.0
2020-09-16 10:45:00,210.2,210.24,209.78,210.24,2976.0,210.2,210.24,209.78,210.24,2976.0
2020-09-16 10:50:00,210.17,210.42,209.89,210.0,3201.0,210.17,210.42,209.89,210.0,3201.0
2020-09-16 10:55:00,210.07,210.3,209.99,210.0,1200.0,210.07,210.3,209.99,210.0,1200.0
2020-09-16 11:00:00,209.9,210.13,209.76,209.96,2200.0,209.9,210.13,209.76,209.96,2200.0
2020-09-16 11:05:00,209.83,210.28,209.76,210.09,3105.0,209.83,210.28,209.76,210.09,3105.0
2020-09-16 11:10:00,210.1,210.81,209.88,210.81,786.0,210.1,210.81,209.88,210.81,786.0
2020-09-16 11:15:00,210.69,211.03,210.6,210.92,4490.0,210.69,211.03,210.6,210.92,4490.0
2020-09-16 11:20:00,210.94,211.49,210.85,211.49,3800.0,210.94,211.49,210.85,211.49,3800.0
2020-09-16 11:25:00,211.43,211.43,210.94,211.29,3284.0,211.43,211.43,210.94,211.29,3284.0
2020-09-16 11:30:00,211.25,211.8,211.25,211.77,1700.0,211.25,211.8,211.25,211.77,1700.0
2020-09-16 11:35:00,211.75,211.98,211.67,211.77,3446.0,211.75,211.98,211.67,211.77,3446.0
2020-09-16 11:40:00,211.84,211.84,211.49,211.49,2793.0,211.84,211.84,211.49,211.49,2793.0
2020-09-16 11:45:00,211.56,211.86,211.53,211.68,3500.0,211.56,211.86,211.53,211.68,3500.0
2020-09-16 11:50:00,211.64,211.79,211.58,211.74,2279.0,211.64,211.79,211.58,211.74,2279.0
2020-09-16 11:55:00,211.69,211.69,211.23,211.3,2398.0,211.69,211.69,211.23,211.3,2398.0
2020-09-16 12:00:00,211.28,211.63,211.16,211.48,2631.0,211.28,211.63,211.16,211.48,2631.0
2020-09-16 12:05:00,211.53,211.53,211.27,211.27,2561.0,211.53,211.53,211.27,211.27,2561.0
2020-09-16 12:10:00,211.44,211.44,210.93,211.09,1900.0,211.44,211.44,210.93,211.09,1900.0
2020-09-16 12:15:00,211.24,211.24,210.82,211.21,2000.0,211.24,211.24,210.82,211.21,2000.0
2020-09-16 12:20:00,211.23,211.43,211.07,211.33,3363.0,211.23,211.43,211.07,211.33,3363.0
2020-09-16 12:25:00,211.21,211.53,211.2,211.53,1700.0,211.21,211.53,211.2,211.53,1700.0
2020-09-16 12:30:00,211.02,211.02,210.68,210.68,1011.0,211.02,211.02,210.68,210.68,1011.0
2020-09-16 12:35:00,210.67,210.84,210.65,210.76,1850.0,210.67,210.84,210.65,210.76,1850.0
2020-09-16 12:40:00,210.6,210.71,210.54,210.7,1289.0,210.6,210.71,210.54,210.7,1289.0
2020-09-16 12:45:00,210.38,210.39,209.96,209.96,700.0,210.38,210.39,209.96,209.96,700.0
2020-09-16 12:50:00,210.06,210.4,209.98,210.28,2300.0,210.06,210.4,209.98,210.28,2300.0
2020-09-16 12:55:00,210.46,210.63,210.46,210.52,1900.0,210.46,210.63,210.46,210.52,1900.0
2020-09-16 13:00:00,210.35,210.55,210.25,210.52,1923.0,210.35,210.55,210.25,210.52,1923.0
2020-09-16 13:05:00,210.5,210.5,210.08,210.16,400.0,210.5,210.5,210.08,210.16,400.0
2020-09-16 13:10:00,209.96,210.05,209.79,210.05,800.0,209.96,210.05,209.79,210.05,800.0
2020-09-16 13:15:00,210.14,210.21,209.93,210.21,3026.0,210.14,210.21,209.93,210.21,3026.0
2020-09-16 13:20:00,210.19,210.19,209.87,209.95,1900.0,210.19,210.19,209.87,209.95,1900.0
2020-09-16 13:25:00,210.03,210.03,209.75,209.91,2512.0,210.03,210.03,209.75,209.91,2512.0
2020-09-16 13:30:00,209.91,210.1,209.78,209.82,3120.0,209.91,210.1,209.78,209.82,3120.0
2020-09-16 13:35:00,209.87,209.87,209.54,209.72,2661.0,209.87,209.87,209.54,209.72,2661.0
2020-09-16 13:40:00,209.64,209.75,209.64,209.75,499.0,209.64,209.75,209.64,209.75,499.0
2020-09-16 13:45:00,209.81,209.94,209.75,209.82,2302.0,209.81,209.94,209.75,209.82,2302.0
2020-09-16 13:50:00,209.95,210.21,209.95,210.21,1162.0,209.95,210.21,209.95,210.21,1162.0
2020-09-16 13:55:00,210.13,211.16,210.07,211.16,2607.0,210.13,211.16,210.07,211.16,2607.0
2020-09-16 14:00:00,211.03,211.23,210.72,210.76,4336.0,211.03,211.23,210.72,210.76,4336.0
2020-09-16 14:05:00,210.82,210.84,210.4,210.55,4768.0,210.82,210.84,210.4,210.55,4768.0
2020-09-16 14:10:00,210.71,211.49,210.67,211.48,2279.0,210.71,211.49,210.67,211.48,2279.0
2020-09-16 14:15:00,211.67,211.84,211.58,211.64,4255.0,211.67,211.84,211.58,211.64,4255.0
2020-09-16 14:20:00,211.62,211.86,211.5,211.5,4476.0,211.62,211.86,211.5,211.5,4476.0
2020-09-16 14:25:00,211.51,211.56,211.21,211.39,7445.0,211.51,211.56,211.21,211.39,7445.0
2020-09-16 14:30:00,211.49,211.76,211.13,211.15,9818.0,211.49,211.76,211.13,211.15,9818.0
2020-09-16 14:35:00,211.03,211.46,210.82,211.46,2720.0,211.03,211.46,210.82,211.46,2720.0
2020-09-16 14:40:00,211.47,211.52,210.84,210.84,1905.0,211.47,211.52,210.84,210.84,1905.0
2020-09-16 14:45:00,210.7,210.7,210.11,210.28,2557.0,210.7,210.7,210.11,210.28,2557.0
2020-09-16 14:50:00,210.22,210.35,209.04,209.14,4800.0,210.22,210.35,209.04,209.14,4800.0
2020-09-16 14:55:00,209.17,209.36,209.02,209.36,3800.0,209.17,209.36,209.02,209.36,3800.0
2020-09-16 15:00:00,209.33,209.56,209.29,209.56,1900.0,209.33,209.56,209.29,209.56,1900.0
2020-09-16 15:05:00,209.03,209.12,208.49,208.49,4800.0,209.03,209.12,208.49,208.49,4800.0
2020-09-16 15:10:00,208.58,208.62,207.57,208.03,5652.0,208.58,208.62,207.57,208.03,5652.0
2020-09-16 15:15:00,207.79,208.22,207.61,208.21,3264.0,207.79,208.22,207.61,208.21,3264.0
2020-09-16 15:20:00,208.15,208.2,207.38,207.48,3978.0,208.15,208.2,207.38,207.48,3978.0
2020-09-16 15:25:00,207.54,207.81,207.38,207.45,4814.0,207.54,207.81,207.38,207.45,4814.0
2020-09-16 15:30:00,207.37,207.52,206.78,207.29,10225.0,207.37,207.52,206.78,207.29,10225.0
2020-09-16 15:35:00,207.44,207.64,206.95,207.13,8065.0,207.44,207.64,206.95,207.13,8065.0
2020-09-16 15:40:00,207.07,207.53,206.71,207.31,6432.0,207.07,207.53,206.71,207.31,6432.0
2020-09-16 15:45:00,207.37,208.12,207.25,207.89,9804.0,207.37,208.12,207.25,207.89,9804.0
2020-09-16 15:50:00,207.73,207.74,206.77,206.77,26808.0,207.73,207.74,206.77,206.77,26808.0
2020-09-16 15:55:00,206.95,207.09,206.75,206.96,29929.0,206.95,207.09,206.75,206.96,29929.0
2020-09-17 09:30:00,200.99,202.71,200.41,201.04,29615.0,200.99,202.71,200.41,201.04,29615.0
2020-09-17 09:35:00,200.83,202.24,200.59,201.53,10288.0,200.83,202.24,200.59,201.53,10288.0
2020-09-17 09:40:00,201.93,202.19,200.75,201.69,6606.0,201.93,202.19,200.75,201.69,6606.0
2020-09-17 09:45:00,201.15,202.03,201.15,201.18,11576.0,201.15,202.03,201.15,201.18,11576.0
2020-09-17 09:50:00,201.36,203.0,201.36,202.71,4044.0,201.36,203.0,201.36,202.71,4044.0
2020-09-17 09:55:00,202.65,203.72,202.57,203.67,6240.0,202.65,203.72,202.57,203.67,6240.0
2020-09-17 10:00:00,203.72,203.81,202.27,202.43,6098.0,203.72,203.81,202.27,202.43,6098.0
2020-09-17 10:05:00,202.57,202.93,202.43,202.51,3675.0,202.57,202.93,202.43,202.51,3675.0
2020-09-17 10:10:00,202.56,202.99,202.28,202.28,3449.0,202.56,202.99,202.28,202.28,3449.0
2020-09-17 10:15:00,202.31,202.31,201.36,201.65,3624.0,202.31,202.31,201.36,201.65,3624.0
2020-09-17 10:20:00,201.61,202.38,200.52,200.52,4036.0,201.61,202.38,200.52,200.52,4036.0
2020-09-17 10:25:00,200.25,200.54,200.07,200.54,3450.0,200.25,200.54,200.07,200.54,3450.0
2020-09-17 10:30:00,200.64,201.19,200.3,201.17,4250.0,200.64,201.19,200.3,201.17,4250.0
2020-09-17 10:35:00,201.36,202.03,200.95,202.03,3070.0,201.36,202.03,200.95,202.03,3070.0
2020-09-17 10:40:00,202.02,202.9,201.82,202.67,2195.0,202.02,202.9,201.82,202.67,2195.0
2020-09-17 10:45:00,202.94,203.12,202.57,202.77,2700.0,202.94,203.12,202.57,202.77,2700.0
2020-09-17 10:50:00,202.91,202.99,202.8,202.99,1100.0,202.91,202.99,202.8,202.99,1100.0
2020-09-17 10:55:00,202.87,202.87,201.99,202.18,2685.0,202.87,202.87,201.99,202.18,2685.0
2020-09-17 11:00:00,202.32,203.07,202.32,202.75,6522.0,202.32,203.07,202.32,202.75,6522.0
2020-09-17 11:05:00,202.75,203.11,202.56,202.61,11761.0,202.75,203.11,202.56,202.61,11761.0
2020-09-17 11:10:00,202.59,202.75,202.18,202.38,2100.0,202.59,202.75,202.18,202.38,2100.0
2020-09-17 11:15:00,202.45,202.72,201.92,201.92,5202.0,202.45,202.72,201.92,201.92,5202.0
2020-09-17 11:20:00,202.14,202.14,201.74,201.89,2026.0,202.14,202.14,201.74,201.89,2026.0
2020-09-17 11:25:00,201.47,201.9,201.47,201.9,450.0,201.47,201.9,201.47,201.9,450.0
2020-09-17 11:30:00,201.95,202.42,201.85,201.99,2813.0,201.95,202.42,201.85,201.99,2813.0
2020-09-17 11:35:00,201.72,201.94,201.64,201.93,853.0,201.72,201.94,201.64,201.93,853.0
2020-09-17 11:40:00,201.64,201.64,200.8,200.82,2500.0,201.64,201.64,200.8,200.82,2500.0
2020-09-17 11:45:00,200.86,200.93,200.25,200.34,2363.0,200.86,200.93,200.25,200.34,2363.0
2020-09-17 11:50:00,200.31,200.47,199.83,200.31,5902.0,200.31,200.47,199.83,200.31,5902.0
2020-09-17 11:55:00,200.31,200.41,199.85,200.09,2700.0,200.31,200.41,199.85,200.09,2700.0
2020-09-17 12:00:00,200.08,200.51,199.87,200.51,2172.0,200.08,200.51,199.87,200.51,2172.0
2020-09-17 12:05:00,200.38,200.38,199.67,199.78,2400.0,200.38,200.38,199.67,199.78,2400.0
2020-09-17 12:10:00,199.77,199.77,199.0,199.2,5532.0,199.77,199.77,199.0,199.2,5532.0
2020-09-17 12:15:00,199.21,199.53,198.83,199.22,7670.0,199.21,199.53,198.83,199.22,7670.0
2020-09-17 12:20:00,199.11,199.31,198.97,199.27,3630.0,199.11,199.31,198.97,199.27,3630.0
2020-09-17 12:25:00,199.19,199.19,198.67,199.12,2226.0,199.19,199.19,198.67,199.12,2226.0
2020-09-17 12:30:00,199.09,199.47,198.91,199.46,2100.0,199.09,199.47,198.91,199.46,2100.0
2020-09-17 12:35:00,199.41,199.71,199.12,199.57,4369.0,199.41,199.71,199.12,199.57,4369.0
2020-09-17 12:40:00,199.48,199.78,198.82,199.13,3202.0,199.48,199.78,198.82,199.13,3202.0
2020-09-17 12:45:00,199.03,199.09,198.19,198.6,3400.0,199.03,199.09,198.19,198.6,3400.0
2020-09-17 12:50:00,198.73,198.96,198.55,198.94,1300.0,198.73,198.96,198.55,198.94,1300.0
2020-09-17 12:55:00,199.03,200.0,199.03,200.0,1825.0,199.03,200.0,199.03,200.0,1825.0
2020-09-17 13:00:00,199.95,200.19,199.88,200.19,1620.0,199.95,200.19,199.88,200.19,1620.0
2020-09-17 13:05:00,200.04,200.73,200.04,200.68,1118.0,200.04,200.73,200.04,200.68,1118.0
2020-09-17 13:10:00,200.39,200.65,200.32,200.65,2534.0,200.39,200.65,200.32,200.65,2534.0
2020-09-17 13:15:00,200.39,200.39,199.86,199.96,2300.0,200.39,200.39,199.86,199.96,2300.0
2020-09-17 13:20:00,199.8,200.25,199.8,200.08,2225.0,199.8,200.25,199.8,200.08,2225.0
2020-09-17 13:25:00,200.5,200.5,200.21,200.25,1419.0,200.5,200.5,200.21,200.25,1419.0
2020-09-17 13:30:00,200.38,200.94,200.37,200.94,520.0,200.38,200.94,200.37,200.94,520.0
2020-09-17 13:35:00,201.02,201.19,200.96,201.19,1600.0,201.02,201.19,200.96,201.19,1600.0
2020-09-17 13:40:00,201.24,201.68,201.17,201.42,3714.0,201.24,201.68,201.17,201.42,3714.0
2020-09-17 13:45:00,201.39,201.49,201.19,201.41,7066.0,201.39,201.49,201.19,201.41,7066.0
2020-09-17 13:50:00,201.03,201.18,200.9,200.9,2374.0,201.03,201.18,200.9,200.9,2374.0
2020-09-17 13:55:00,200.76,200.86,200.65,200.65,1849.0,200.76,200.86,200.65,200.65,1849.0
2020-09-17 14:00:00,200.81,201.31,200.8,201.28,1976.0,200.81,201.31,200.8,201.28,1976.0
2020-09-17 14:05:00,201.33,201.33,201.1,201.1,2436.0,201.33,201.33,201.1,201.1,2436.0
2020-09-17 14:10:00,200.93,201.41,200.93,201.24,2640.0,200.93,201.41,200.93,201.24,2640.0
2020-09-17 14:15:00,201.29,201.39,201.13,201.13,2426.0,201.29,201.39,201.13,201.13,2426.0
2020-09-17 14:20:00,201.04,201.09,200.87,201.02,1996.0,201.04,201.09,200.87,201.02,1996.0
2020-09-17 14:25:00,201.1,201.1,200.37,200.37,3000.0,201.1,201.1,200.37,200.37,3000.0
2020-09-17 14:30:00,200.3,200.46,200.24,200.4,2596.0,200.3,200.46,200.24,200.4,2596.0
2020-09-17 14:35:00,200.35,200.35,200.03,200.03,1627.0,200.35,200.35,200.03,200.03,1627.0
2020-09-17 14:40:00,200.02,200.73,199.82,200.58,2160.0,200.02,200.73,199.82,200.58,2160.0
2020-09-17 14:45:00,200.52,200.99,200.52,200.75,1768.0,200.52,200.99,200.52,200.75,1768.0
2020-09-17 14:50:00,200.78,201.0,200.68,201.0,1311.0,200.78,201.0,200.68,201.0,1311.0
2020-09-17 14:55:00,200.93,201.18,200.93,200.94,1900.0,200.93,201.18,200.93,200.94,1900.0
2020-09-17 15:00:00,200.82,200.82,200.43,200.55,4003.0,200.82,200.82,200.43,200.55,4003.0
2020-09-17 15:05:00,200.53,200.9,200.52,200.82,2500.0,200.53,200.9,200.52,200.82,2500.0
2020-09-17 15:10:00,200.89,201.8,200.89,201.72,6327.0,200.89,201.8,200.89,201.72,6327.0
2020-09-17 15:15:00,201.71,202.06,201.68,201.74,4371.0,201.71,202.06,201.68,201.74,4371.0
2020-09-17 15:20:00,201.67,201.92,201.11,201.11,9236.0,201.67,201.92,201.11,201.11,9236.0
2020-09-17 15:25:00,201.11,201.11,199.98,200.14,13416.0,201.11,201.11,199.98,200.14,13416.0
2020-09-17 15:30:00,200.14,201.46,200.11,201.4,6188.0,200.14,201.46,200.11,201.4,6188.0
2020-09-17 15:35:00,201.38,201.89,201.38,201.89,6342.0,201.38,201.89,201.38,201.89,6342.0
2020-09-17 15:40:00,202.01,202.15,201.9,201.95,11569.0,202.01,202.15,201.9,201.95,11569.0
2020-09-17 15:45:00,201.99,202.13,201.59,202.05,5361.0,201.99,202.13,201.59,202.05,5361.0
2020-09-17 15:50:00,201.79,202.03,201.65,201.69,24167.0,201.79,202.03,201.65,201.69,24167.0
2020-09-17 15:55:00,201.64,202.03,201.43,201.9,44386.0,201.64,202.03,201.43,201.9,44386.0
2020-09-18 09:30:00,202.22,203.22,201.69,202.26,174806.0,202.22,203.22,201.69,202.26,174806.0
2020-09-18 09:35:00,202.61,202.71,202.11,202.51,2550.0,202.61,202.71,202.11,202.51,2550.0
2020-09-18 09:40:00,202.12,202.57,201.61,202.12,2505.0,202.12,202.57,201.61,202.12,2505.0
2020-09-18 09:45:00,202.27,202.27,200.7,201.0,2000.0,202.27,202.27,200.7,201.0,2000.0
2020-09-18 09:50:00,200.99,201.46,200.52,201.23,4400.0,200.99,201.46,200.52,201.23,4400.0
2020-09-18 09:55:00,201.0,201.38,200.86,201.16,2814.0,201.0,201.38,200.86,201.16,2814.0
2020-09-18 10:00:00,201.38,202.23,201.24,202.23,5000.0,201.38,202.23,201.24,202.23,5000.0
2020-09-18 10:05:00,202.14,202.17,201.66,201.94,2228.0,202.14,202.17,201.66,201.94,2228.0
2020-09-18 10:10:00,201.64,202.05,201.43,201.95,5801.0,201.64,202.05,201.43,201.95,5801.0
2020-09-18 10:15:00,201.97,202.5,201.76,201.77,11340.0,201.97,202.5,201.76,201.77,11340.0
2020-09-18 10:20:00,201.71,201.71,201.02,201.24,4900.0,201.71,201.71,201.02,201.24,4900.0
2020-09-18 10:25:00,201.43,201.43,200.37,200.82,2300.0,201.43,201.43,200.37,200.82,2300.0
2020-09-18 10:30:00,200.93,200.93,200.13,200.25,5528.0,200.93,200.93,200.13,200.25,5528.0
2020-09-18 10:35:00,200.28,200.28,199.9,200.18,3558.0,200.28,200.28,199.9,200.18,3558.0
2020-09-18 10:40:00,200.12,200.8,199.91,200.8,3415.0,200.12,200.8,199.91,200.8,3415.0
2020-09-18 10:45:00,200.62,200.78,199.88,199.89,2801.0,200.62,200.78,199.88,199.89,2801.0
2020-09-18 10:50:00,199.89,199.9,199.16,199.16,2344.0,199.89,199.9,199.16,199.16,2344.0
2020-09-18 10:55:00,199.28,199.53,198.94,199.53,4069.0,199.28,199.53,198.94,199.53,4069.0
2020-09-18 11:00:00,199.55,199.55,198.37,198.92,3866.0,199.55,199.55,198.37,198.92,3866.0
2020-09-18 11:05:00,199.2,199.67,199.19,199.35,2403.0,199.2,199.67,199.19,199.35,2403.0
2020-09-18 11:10:00,199.38,199.38,198.16,198.31,3931.0,199.38,199.38,198.16,198.31,3931.0
2020-09-18 11:15:00,198.33,198.75,198.25,198.25,2477.0,198.33,198.75,198.25,198.25,2477.0
2020-09-18 11:20:00,198.39,198.8,198.25,198.75,2916.0,198.39,198.8,198.25,198.75,2916.0
2020-09-18 11:25:00,198.77,198.87,197.69,198.24,5541.0,198.77,198.87,197.69,198.24,5541.0
2020-09-18 11:30:00,197.68,197.77,197.0,197.31,8608.0,197.68,197.77,197.0,197.31,8608.0
2020-09-18 11:35:00,197.02,197.34,196.08,197.31,11253.0,197.02,197.34,196.08,197.31,11253.0
2020-09-18 11:40:00,197.2,197.28,196.51,196.63,5572.0,197.2,197.28,196.51,196.63,5572.0
2020-09-18 11:45:00,196.7,197.68,196.69,197.61,3700.0,196.7,197.68,196.69,197.61,3700.0
2020-09-18 11:50:00,197.72,197.73,197.29,197.29,5012.0,197.72,197.73,197.29,197.29,5012.0
2020-09-18 11:55:00,197.43,198.07,197.2,198.06,5259.0,197.43,198.07,197.2,198.06,5259.0
2020-09-18 12:00:00,198.0,198.16,197.81,197.9,3517.0,198.0,198.16,197.81,197.9,3517.0
2020-09-18 12:05:00,197.76,198.53,197.73,198.53,2107.0,197.76,198.53,197.73,198.53,2107.0
2020-09-18 12:10:00,198.37,198.53,197.86,197.95,2709.0,198.37,198.53,197.86,197.95,2709.0
2020-09-18 12:15:00,197.5,197.64,197.2,197.38,8932.0,197.5,197.64,197.2,197.38,8932.0
2020-09-18 12:20:00,197.33,197.5,197.12,197.12,1901.0,197.33,197.5,197.12,197.12,1901.0
2020-09-18 12:25:00,197.13,197.39,196.96,197.25,3556.0,197.13,197.39,196.96,197.25,3556.0
2020-09-18 12:30:00,197.01,197.01,196.1,196.2,9585.0,197.01,197.01,196.1,196.2,9585.0
2020-09-18 12:35:00,196.07,196.37,195.91,196.09,8716.0,196.07,196.37,195.91,196.09,8716.0
2020-09-18 12:40:00,195.98,196.27,195.61,196.23,3358.0,195.98,196.27,195.61,196.23,3358.0
2020-09-18 12:45:00,196.24,196.46,195.97,195.97,3248.0,196.24,196.46,195.97,195.97,3248.0
2020-09-18 12:50:00,195.69,196.22,195.69,196.1,2330.0,195.69,196.22,195.69,196.1,2330.0
2020-09-18 12:55:00,196.22,196.3,196.09,196.12,1801.0,196.22,196.3,196.09,196.12,1801.0
2020-09-18 13:00:00,196.31,196.57,196.31,196.49,1804.0,196.31,196.57,196.31,196.49,1804.0
2020-09-18 13:05:00,196.45,196.45,195.71,195.72,6304.0,196.45,196.45,195.71,195.72,6304.0
2020-09-18 13:10:00,195.89,196.61,195.88,196.61,3397.0,195.89,196.61,195.88,196.61,3397.0
2020-09-18 13:15:00,196.5,196.51,196.02,196.21,3849.0,196.5,196.51,196.02,196.21,3849.0
2020-09-18 13:20:00,196.12,196.23,195.67,195.7,5620.0,196.12,196.23,195.67,195.7,5620.0
2020-09-18 13:25:00,195.68,195.81,194.81,194.81,4868.0,195.68,195.81,194.81,194.81,4868.0
2020-09-18 13:30:00,194.95,195.86,194.2,195.7,3140.0,194.95,195.86,194.2,195.7,3140.0
2020-09-18 13:35:00,195.61,195.82,195.23,195.68,4272.0,195.61,195.82,195.23,195.68,4272.0
2020-09-18 13:40:00,195.7,195.94,195.38,195.94,4858.0,195.7,195.94,195.38,195.94,4858.0
2020-09-18 13:45:00,196.05,196.14,195.94,196.14,1600.0,196.05,196.14,195.94,196.14,1600.0
2020-09-18 13:50:00,196.23,196.67,196.15,196.67,1551.0,196.23,196.67,196.15,196.67,1551.0
2020-09-18 13:55:00,196.72,197.0,196.72,196.89,1164.0,196.72,197.0,196.72,196.89,1164.0
2020-09-18 14:00:00,196.84,196.84,196.33,196.53,3100.0,196.84,196.84,196.33,196.53,3100.0
2020-09-18 14:05:00,196.53,196.62,196.4,196.53,3796.0,196.53,196.62,196.4,196.53,3796.0
2020-09-18 14:10:00,196.43,196.5,196.33,196.33,2303.0,196.43,196.5,196.33,196.33,2303.0
2020-09-18 14:15:00,196.3,196.61,195.95,195.95,4864.0,196.3,196.61,195.95,195.95,4864.0
2020-09-18 14:20:00,196.2,196.84,196.2,196.73,2000.0,196.2,196.84,196.2,196.73,2000.0
2020-09-18 14:25:00,196.73,196.8,196.61,196.77,1497.0,196.73,196.8,196.61,196.77,1497.0
2020-09-18 14:30:00,196.64,196.81,196.5,196.78,1201.0,196.64,196.81,196.5,196.78,1201.0
2020-09-18 14:35:00,196.72,196.91,196.55,196.75,2125.0,196.72,196.91,196.55,196.75,2125.0
2020-09-18 14:40:00,196.8,196.91,196.49,196.49,900.0,196.8,196.91,196.49,196.49,900.0
2020-09-18 14:45:00,196.66,196.81,196.61,196.81,1300.0,196.66,196.81,196.61,196.81,1300.0
2020-09-18 14:50:00,196.65,196.96,196.65,196.72,2065.0,196.65,196.96,196.65,196.72,2065.0
2020-09-18 14:55:00,196.77,197.07,196.71,197.07,6448.0,196.77,197.07,196.71,197.07,6448.0
2020-09-18 15:00:00,197.08,197.35,196.86,197.24,3506.0,197.08,197.35,196.86,197.24,3506.0
2020-09-18 15:05:00,197.16,197.36,197.08,197.08,3315.0,197.16,197.36,197.08,197.08,3315.0
2020-09-18 15:10:00,197.08,197.29,196.76,196.79,4438.0,197.08,197.29,196.76,196.79,4438.0
2020-09-18 15:15:00,196.89,197.01,196.59,196.79,3500.0,196.89,197.01,196.59,196.79,3500.0
2020-09-18 15:20:00,196.8,196.99,196.48,196.99,4580.0,196.8,196.99,196.48,196.99,4580.0
2020-09-18 15:25:00,197.0,197.13,196.79,197.13,4549.0,197.0,197.13,196.79,197.13,4549.0
2020-09-18 15:30:00,197.12,197.38,196.89,197.02,8359.0,197.12,197.38,196.89,197.02,8359.0
2020-09-18 15:35:00,196.98,197.31,196.81,196.96,10709.0,196.98,197.31,196.81,196.96,10709.0
2020-09-18 15:40:00,197.0,197.23,196.85,197.06,14343.0,197.0,197.23,196.85,197.06,14343.0
2020-09-18 15:45:00,197.06,197.66,197.02,197.56,15511.0,197.06,197.66,197.02,197.56,15511.0
2020-09-18 15:50:00,197.56,197.86,196.58,197.8,46436.0,197.56,197.86,196.58,197.8,46436.0
2020-09-18 15:55:00,197.91,198.57,197.84,197.93,53678.0,197.91,198.57,197.84,197.93,53678.0
2020-09-21 09:30:00,195.9,197.98,195.01,196.46,15791.0,195.9,197.98,195.01,196.46,15791.0
2020-09-21 09:35:00,196.75,197.0,194.63,194.97,13139.0,196.75,197.0,194.63,194.97,13139.0
2020-09-21 09:40:00,194.64,195.73,193.55,195.73,4844.0,194.64,195.73,193.55,195.73,4844.0
2020-09-21 09:45:00,196.26,198.11,196.1,198.11,15842.0,196.26,198.11,196.1,198.11,15842.0
2020-09-21 09:50:00,198.0,198.8,197.9,198.61,1426.0,198.0,198.8,197.9,198.61,1426.0
2020-09-21 09:55:00,197.78,197.78,196.96,197.56,3450.0,197.78,197.78,196.96,197.56,3450.0
2020-09-21 10:00:00,197.68,198.06,196.25,197.45,7845.0,197.68,198.06,196.25,197.45,7845.0
2020-09-21 10:05:00,197.23,197.23,196.02,196.59,3901.0,197.23,197.23,196.02,196.59,3901.0
2020-09-21 10:10:00,196.88,197.35,196.83,197.22,2715.0,196.88,197.35,196.83,197.22,2715.0
2020-09-21 10:15:00,197.04,197.31,196.81,196.98,3534.0,197.04,197.31,196.81,196.98,3534.0
2020-09-21 10:20:00,196.95,197.39,196.17,196.57,3290.0,196.95,197.39,196.17,196.57,3290.0
2020-09-21 10:25:00,196.55,196.83,195.76,196.34,3802.0,196.55,196.83,195.76,196.34,3802.0
2020-09-21 10:30:00,196.43,196.68,196.01,196.68,2490.0,196.43,196.68,196.01,196.68,2490.0
2020-09-21 10:35:00,196.63,196.63,196.1,196.16,900.0,196.63,196.63,196.1,196.16,900.0
2020-09-21 10:40:00,196.18,196.95,196.02,196.49,2611.0,196.18,196.95,196.02,196.49,2611.0
2020-09-21 10:45:00,196.5,197.1,196.5,197.1,1109.0,196.5,197.1,196.5,197.1,1109.0
2020-09-21 10:50:00,197.22,198.17,196.95,198.17,2074.0,197.22,198.17,196.95,198.17,2074.0
2020-09-21 10:55:00,197.72,198.33,197.72,198.29,1100.0,197.72,198.33,197.72,198.29,1100.0
2020-09-21 11:00:00,198.24,198.83,198.24,198.83,1300.0,198.24,198.83,198.24,198.83,1300.0
2020-09-21 11:05:00,198.65,199.47,198.65,199.13,1412.0,198.65,199.47,198.65,199.13,1412.0
2020-09-21 11:10:00,198.91,199.07,198.68,198.77,2600.0,198.91,199.07,198.68,198.77,2600.0
2020-09-21 11:15:00,198.84,199.09,198.42,198.42,2205.0,198.84,199.09,198.42,198.42,2205.0
2020-09-21 11:20:00,198.55,198.63,198.28,198.41,2910.0,198.55,198.63,198.28,198.41,2910.0
2020-09-21 11:25:00,198.21,198.99,198.19,198.85,2100.0,198.21,198.99,198.19,198.85,2100.0
2020-09-21 11:30:00,199.25,199.46,198.64,198.75,2674.0,199.25,199.46,198.64,198.75,2674.0
2020-09-21 11:35:00,198.6,199.21,198.6,198.91,2064.0,198.6,199.21,198.6,198.91,2064.0
2020-09-21 11:40:00,198.98,199.1,198.59,199.09,4504.0,198.98,199.1,198.59,199.09,4504.0
2020-09-21 11:45:00,198.85,199.34,198.82,199.34,5548.0,198.85,199.34,198.82,199.34,5548.0
2020-09-21 11:50:00,199.34,199.65,199.34,199.65,2200.0,199.34,199.65,199.34,199.65,2200.0
2020-09-21 11:55:00,199.65,199.86,199.55,199.86,2639.0,199.65,199.86,199.55,199.86,2639.0
2020-09-21 12:00:00,199.99,200.24,199.99,200.17,1555.0,199.99,200.24,199.99,200.17,1555.0
2020-09-21 12:05:00,200.27,200.71,200.27,200.59,5095.0,200.27,200.71,200.27,200.59,5095.0
2020-09-21 12:10:00,200.44,200.78,200.23,200.39,6120.0,200.44,200.78,200.23,200.39,6120.0
2020-09-21 12:15:00,200.42,200.96,200.21,200.7,3233.0,200.42,200.96,200.21,200.7,3233.0
2020-09-21 12:20:00,200.78,200.79,200.24,200.51,5229.0,200.78,200.79,200.24,200.51,5229.0
2020-09-21 12:25:00,200.45,201.06,200.45,201.04,906.0,200.45,201.06,200.45,201.04,906.0
2020-09-21 12:30:00,200.88,200.98,200.57,200.71,2507.0,200.88,200.98,200.57,200.71,2507.0
2020-09-21 12:35:00,200.8,201.36,200.8,201.26,3162.0,200.8,201.36,200.8,201.26,3162.0
2020-09-21 12:40:00,201.11,201.28,200.75,200.9,3643.0,201.11,201.28,200.75,200.9,3643.0
2020-09-21 12:45:00,201.05,201.06,200.58,201.01,1200.0,201.05,201.06,200.58,201.01,1200.0
2020-09-21 12:50:00,201.01,201.3,200.83,201.18,4227.0,201.01,201.3,200.83,201.18,4227.0
2020-09-21 12:55:00,201.28,201.35,200.71,200.92,900.0,201.28,201.35,200.71,200.92,900.0
2020-09-21 13:00:00,201.02,201.32,200.78,201.03,2886.0,201.02,201.32,200.78,201.03,2886.0
2020-09-21 13:05:00,201.05,201.54,201.05,201.33,2228.0,201.05,201.54,201.05,201.33,2228.0
2020-09-21 13:10:00,201.27,201.76,201.25,201.76,3615.0,201.27,201.76,201.25,201.76,3615.0
2020-09-21 13:15:00,201.82,202.0,201.32,201.5,9561.0,201.82,202.0,201.32,201.5,9561.0
2020-09-21 13:20:00,201.62,201.89,201.62,201.64,700.0,201.62,201.89,201.62,201.64,700.0
2020-09-21 13:25:00,201.48,201.71,201.48,201.49,1900.0,201.48,201.71,201.48,201.49,1900.0
2020-09-21 13:30:00,201.73,201.97,201.58,201.78,1523.0,201.73,201.97,201.58,201.78,1523.0
2020-09-21 13:35:00,201.77,202.18,201.77,202.09,1200.0,201.77,202.18,201.77,202.09,1200.0
2020-09-21 13:40:00,201.99,202.05,201.64,201.72,3501.0,201.99,202.05,201.64,201.72,3501.0
2020-09-21 13:45:00,201.4,201.5,201.2,201.2,1352.0,201.4,201.5,201.2,201.2,1352.0
2020-09-21 13:50:00,201.24,201.25,200.98,200.98,1800.0,201.24,201.25,200.98,200.98,1800.0
2020-09-21 13:55:00,200.82,201.48,200.82,201.41,7196.0,200.82,201.48,200.82,201.41,7196.0
2020-09-21 14:00:00,201.41,201.77,201.22,201.68,4101.0,201.41,201.77,201.22,201.68,4101.0
2020-09-21 14:05:00,201.65,201.7,201.05,201.08,2504.0,201.65,201.7,201.05,201.08,2504.0
2020-09-21 14:10:00,201.18,201.18,200.86,200.99,3510.0,201.18,201.18,200.86,200.99,3510.0
2020-09-21 14:15:00,201.13,201.2,200.47,200.69,5850.0,201.13,201.2,200.47,200.69,5850.0
2020-09-21 14:20:00,200.8,201.04,200.65,200.95,2652.0,200.8,201.04,200.65,200.95,2652.0
2020-09-21 14:25:00,200.9,200.96,200.78,200.92,1364.0,200.9,200.96,200.78,200.92,1364.0
2020-09-21 14:30:00,200.77,200.77,200.02,200.22,1000.0,200.77,200.77,200.02,200.22,1000.0
2020-09-21 14:35:00,200.2,200.24,200.05,200.17,1100.0,200.2,200.24,200.05,200.17,1100.0
2020-09-21 14:40:00,200.02,200.09,199.77,199.77,1029.0,200.02,200.09,199.77,199.77,1029.0
2020-09-21 14:45:00,199.99,199.99,199.76,199.76,700.0,199.99,199.99,199.76,199.76,700.0
2020-09-21 14:50:00,199.74,200.14,199.74,200.14,6044.0,199.74,200.14,199.74,200.14,6044.0
2020-09-21 14:55:00,200.26,200.53,200.26,200.4,1300.0,200.26,200.53,200.26,200.4,1300.0
2020-09-21 15:00:00,200.59,200.88,200.59,200.79,1759.0,200.59,200.88,200.59,200.79,1759.0
2020-09-21 15:05:00,200.81,200.99,200.81,200.91,5174.0,200.81,200.99,200.81,200.91,5174.0
2020-09-21 15:10:00,200.83,201.01,200.56,200.8,2500.0,200.83,201.01,200.56,200.8,2500.0
2020-09-21 15:15:00,200.78,201.21,200.78,201.1,1311.0,200.78,201.21,200.78,201.1,1311.0
2020-09-21 15:20:00,200.98,201.4,200.81,201.32,3862.0,200.98,201.4,200.81,201.32,3862.0
2020-09-21 15:25:00,201.13,201.23,201.04,201.15,1300.0,201.13,201.23,201.04,201.15,1300.0
2020-09-21 15:30:00,201.09,201.26,200.74,200.94,4414.0,201.09,201.26,200.74,200.94,4414.0
2020-09-21 15:35:00,200.94,201.32,200.93,201.15,2701.0,200.94,201.32,200.93,201.15,2701.0
2020-09-21 15:40:00,201.21,201.37,201.0,201.37,2100.0,201.21,201.37,201.0,201.37,2100.0
2020-09-21 15:45:00,201.4,201.64,201.15,201.15,2436.0,201.4,201.64,201.15,201.15,2436.0
2020-09-21 15:50:00,201.01,201.66,200.79,201.51,8565.0,201.01,201.66,200.79,201.51,8565.0
2020-09-21 15:55:00,201.53,202.11,201.53,202.11,18377.0,201.53,202.11,201.53,202.11,18377.0
2020-09-22 09:30:00,203.41,204.38,203.41,203.44,9674.0,203.41,204.38,203.41,203.44,9674.0
2020-09-22 09:35:00,203.91,203.91,202.55,202.92,1675.0,203.91,203.91,202.55,202.92,1675.0
2020-09-22 09:40:00,202.37,202.55,201.46,201.46,1775.0,202.37,202.55,201.46,201.46,1775.0
2020-09-22 09:45:00,201.7,201.7,200.21,200.87,5673.0,201.7,201.7,200.21,200.87,5673.0
2020-09-22 09:50:00,200.92,200.92,199.49,199.5,15213.0,200.92,200.92,199.49,199.5,15213.0
2020-09-22 09:55:00,199.72,200.99,199.33,200.99,9353.0,199.72,200.99,199.33,200.99,9353.0
2020-09-22 10:00:00,200.97,201.54,200.31,200.75,8697.0,200.97,201.54,200.31,200.75,8697.0
2020-09-22 10:05:00,200.69,200.69,199.83,200.07,4153.0,200.69,200.69,199.83,200.07,4153.0
2020-09-22 10:10:00,200.16,200.85,200.08,200.43,3444.0,200.16,200.85,200.08,200.43,3444.0
2020-09-22 10:15:00,200.35,200.36,199.24,199.49,4928.0,200.35,200.36,199.24,199.49,4928.0
2020-09-22 10:20:00,199.48,199.59,198.91,199.04,3909.0,199.48,199.59,198.91,199.04,3909.0
2020-09-22 10:25:00,199.08,199.9,199.02,199.5,5651.0,199.08,199.9,199.02,199.5,5651.0
2020-09-22 10:30:00,199.73,200.16,199.46,199.74,8288.0,199.73,200.16,199.46,199.74,8288.0
2020-09-22 10:35:00,199.88,200.47,199.83,199.83,5970.0,199.88,200.47,199.83,199.83,5970.0
2020-09-22 10:40:00,200.03,200.6,199.76,200.01,4300.0,200.03,200.6,199.76,200.01,4300.0
2020-09-22 10:45:00,199.85,200.09,199.57,199.85,6289.0,199.85,200.09,199.57,199.85,6289.0
2020-09-22 10:50:00,199.79,200.44,199.64,200.3,6084.0,199.79,200.44,199.64,200.3,6084.0
2020-09-22 10:55:00,200.15,200.15,199.5,199.5,4364.0,200.15,200.15,199.5,199.5,4364.0
2020-09-22 11:00:00,199.4,199.77,199.16,199.4,4832.0,199.4,199.77,199.16,199.4,4832.0
2020-09-22 11:05:00,199.47,199.96,199.28,199.48,5942.0,199.47,199.96,199.28,199.48,5942.0
2020-09-22 11:10:00,199.63,199.67,199.44,199.61,3209.0,199.63,199.67,199.44,199.61,3209.0
2020-09-22 11:15:00,199.68,200.05,199.6,199.71,5996.0,199.68,200.05,199.6,199.71,5996.0
2020-09-22 11:20:00,199.7,200.08,199.54,200.08,6277.0,199.7,200.08,199.54,200.08,6277.0
2020-09-22 11:25:00,199.96,199.96,199.65,199.8,4514.0,199.96,199.96,199.65,199.8,4514.0
2020-09-22 11:30:00,199.84,199.97,199.59,199.6,3164.0,199.84,199.97,199.59,199.6,3164.0
2020-09-22 11:35:00,199.61,200.1,199.59,200.03,7763.0,199.61,200.1,199.59,200.03,7763.0
2020-09-22 11:40:00,200.08,200.35,200.07,200.15,6752.0,200.08,200.35,200.07,200.15,6752.0
2020-09-22 11:45:00,200.18,200.24,199.97,200.05,3182.0,200.18,200.24,199.97,200.05,3182.0
2020-09-22 11:50:00,200.13,200.15,199.85,200.09,3323.0,200.13,200.15,199.85,200.09,3323.0
2020-09-22 11:55:00,200.2,200.44,200.12,200.44,2700.0,200.2,200.44,200.12,200.44,2700.0
2020-09-22 12:00:00,200.44,201.14,200.35,201.14,1618.0,200.44,201.14,200.35,201.14,1618.0
2020-09-22 12:05:00,201.38,201.49,201.19,201.35,2549.0,201.38,201.49,201.19,201.35,2549.0
2020-09-22 12:10:00,201.45,201.74,201.41,201.46,3339.0,201.45,201.74,201.41,201.46,3339.0
2020-09-22 12:15:00,201.53,201.55,201.18,201.18,3735.0,201.53,201.55,201.18,201.18,3735.0
2020-09-22 12:20:00,201.1,201.36,200.81,200.99,6591.0,201.1,201.36,200.81,200.99,6591.0
2020-09-22 12:25:00,200.97,201.18,200.8,201.18,3740.0,200.97,201.18,200.8,201.18,3740.0
2020-09-22 12:30:00,201.43,201.55,201.27,201.5,6502.0,201.43,201.55,201.27,201.5,6502.0
2020-09-22 12:35:00,201.38,201.57,201.28,201.52,4569.0,201.38,201.57,201.28,201.52,4569.0
2020-09-22 12:40:00,201.51,201.6,201.41,201.56,4820.0,201.51,201.6,201.41,201.56,4820.0
2020-09-22 12:45:00,201.51,201.51,201.13,201.16,4521.0,201.51,201.51,201.13,201.16,4521.0
2020-09-22 12:50:00,201.27,201.3,201.12,201.25,3584.0,201.27,201.3,201.12,201.25,3584.0
2020-09-22 12:55:00,201.12,201.26,200.82,201.26,6291.0,201.12,201.26,200.82,201.26,6291.0
2020-09-22 13:00:00,201.18,201.37,200.95,201.25,2750.0,201.18,201.37,200.95,201.25,2750.0
2020-09-22 13:05:00,201.25,201.28,201.14,201.25,5100.0,201.25,201.28,201.14,201.25,5100.0
2020-09-22 13:10:00,201.25,201.5,201.15,201.5,4788.0,201.25,201.5,201.15,201.5,4788.0
2020-09-22 13:15:00,201.67,202.01,201.67,202.0,3713.0,201.67,202.01,201.67,202.0,3713.0
2020-09-22 13:20:00,201.91,202.04,201.87,202.03,2750.0,201.91,202.04,201.87,202.03,2750.0
2020-09-22 13:25:00,202.01,202.02,201.84,202.01,1737.0,202.01,202.02,201.84,202.01,1737.0
2020-09-22 13:30:00,202.0,202.1,201.79,201.89,2371.0,202.0,202.1,201.79,201.89,2371.0
2020-09-22 13:35:00,201.84,202.23,201.84,202.23,1571.0,201.84,202.23,201.84,202.23,1571.0
2020-09-22 13:40:00,202.14,202.51,202.06,202.49,3999.0,202.14,202.51,202.06,202.49,3999.0
2020-09-22 13:45:00,202.4,202.58,202.39,202.53,3660.0,202.4,202.58,202.39,202.53,3660.0
2020-09-22 13:50:00,202.44,202.62,202.41,202.48,3135.0,202.44,202.62,202.41,202.48,3135.0
2020-09-22 13:55:00,202.43,202.75,202.38,202.75,3350.0,202.43,202.75,202.38,202.75,3350.0
2020-09-22 14:00:00,202.85,203.24,202.85,203.23,1406.0,202.85,203.24,202.85,203.23,1406.0
2020-09-22 14:05:00,203.25,203.48,203.16,203.17,3849.0,203.25,203.48,203.16,203.17,3849.0
2020-09-22 14:10:00,203.21,203.22,203.08,203.21,1530.0,203.21,203.22,203.08,203.21,1530.0
2020-09-22 14:15:00,203.26,203.37,203.16,203.27,2467.0,203.26,203.37,203.16,203.27,2467.0
2020-09-22 14:20:00,203.17,203.17,202.91,202.92,2517.0,203.17,203.17,202.91,202.92,2517.0
2020-09-22 14:25:00,202.88,202.98,202.88,202.98,1574.0,202.88,202.98,202.88,202.98,1574.0
2020-09-22 14:30:00,202.96,202.96,202.75,202.75,2300.0,202.96,202.96,202.75,202.75,2300.0
2020-09-22 14:35:00,202.66,203.0,202.66,202.94,2881.0,202.66,203.0,202.66,202.94,2881.0
2020-09-22 14:40:00,202.9,203.08,202.87,202.99,2132.0,202.9,203.08,202.87,202.99,2132.0
2020-09-22 14:45:00,203.08,203.08,202.79,202.81,2212.0,203.08,203.08,202.79,202.81,2212.0
2020-09-22 14:50:00,202.94,203.04,202.77,202.86,1703.0,202.94,203.04,202.77,202.86,1703.0
2020-09-22 14:55:00,202.85,203.25,202.85,203.08,3223.0,202.85,203.25,202.85,203.08,3223.0
2020-09-22 15:00:00,203.14,203.29,203.0,203.18,4129.0,203.14,203.29,203.0,203.18,4129.0
2020-09-22 15:05:00,203.28,203.51,203.23,203.33,3233.0,203.28,203.51,203.23,203.33,3233.0
2020-09-22 15:10:00,203.42,203.42,203.23,203.23,3904.0,203.42,203.42,203.23,203.23,3904.0
2020-09-22 15:15:00,203.21,203.26,202.97,203.26,2300.0,203.21,203.26,202.97,203.26,2300.0
2020-09-22 15:20:00,203.25,203.36,203.14,203.32,2021.0,203.25,203.36,203.14,203.32,2021.0
2020-09-22 15:25:00,203.41,204.21,203.41,204.0,7015.0,203.41,204.21,203.41,204.0,7015.0
2020-09-22 15:30:00,203.99,204.05,203.65,204.0,6914.0,203.99,204.05,203.65,204.0,6914.0
2020-09-22 15:35:00,203.99,204.33,203.96,204.28,5753.0,203.99,204.33,203.96,204.28,5753.0
2020-09-22 15:40:00,204.33,204.79,204.33,204.72,7006.0,204.33,204.79,204.33,204.72,7006.0
2020-09-22 15:45:00,204.74,204.92,204.59,204.72,6664.0,204.74,204.92,204.59,204.72,6664.0
2020-09-22 15:50:00,204.72,204.72,204.14,204.67,10325.0,204.72,204.72,204.14,204.67,10325.0
2020-09-22 15:55:00,204.71,205.07,204.71,204.99,20398.0,204.71,205.07,204.71,204.99,20398.0
2020-09-23 09:30:00,203.61,203.65,202.55,202.63,9220.0,203.61,203.65,202.55,202.63,9220.0
2020-09-23 09:35:00,202.94,202.94,201.72,202.06,2489.0,202.94,202.94,201.72,202.06,2489.0
2020-09-23 09:40:00,202.34,202.85,202.09,202.81,1356.0,202.34,202.85,202.09,202.81,1356.0
2020-09-23 09:45:00,202.63,202.94,202.29,202.94,915.0,202.63,202.94,202.29,202.94,915.0
2020-09-23 09:50:00,202.89,203.31,202.28,202.29,1290.0,202.89,203.31,202.28,202.29,1290.0
2020-09-23 09:55:00,202.3,202.55,201.96,202.17,2974.0,202.3,202.55,201.96,202.17,2974.0
2020-09-23 10:00:00,202.0,202.8,201.97,202.72,5539.0,202.0,202.8,201.97,202.72,5539.0
2020-09-23 10:05:00,202.88,202.88,202.05,202.05,3500.0,202.88,202.88,202.05,202.05,3500.0
2020-09-23 10:10:00,202.07,202.58,202.04,202.58,1400.0,202.07,202.58,202.04,202.58,1400.0
2020-09-23 10:15:00,202.72,202.72,201.57,201.57,2300.0,202.72,202.72,201.57,201.57,2300.0
2020-09-23 10:20:00,201.62,201.76,201.57,201.73,1292.0,201.62,201.76,201.57,201.73,1292.0
2020-09-23 10:25:00,201.54,202.63,201.52,202.45,1600.0,201.54,202.63,201.52,202.45,1600.0
2020-09-23 10:30:00,202.5,202.89,202.3,202.83,2500.0,202.5,202.89,202.3,202.83,2500.0
2020-09-23 10:35:00,202.79,202.79,202.18,202.53,2400.0,202.79,202.79,202.18,202.53,2400.0
2020-09-23 10:40:00,202.79,203.17,202.78,203.17,1668.0,202.79,203.17,202.78,203.17,1668.0
2020-09-23 10:45:00,203.21,203.68,203.19,203.68,5217.0,203.21,203.68,203.19,203.68,5217.0
2020-09-23 10:50:00,203.75,203.8,203.42,203.53,3978.0,203.75,203.8,203.42,203.53,3978.0
2020-09-23 10:55:00,203.56,203.83,202.88,203.09,4400.0,203.56,203.83,202.88,203.09,4400.0
2020-09-23 11:00:00,203.08,203.39,202.93,203.02,1674.0,203.08,203.39,202.93,203.02,1674.0
2020-09-23 11:05:00,203.17,203.51,203.17,203.48,1322.0,203.17,203.51,203.17,203.48,1322.0
2020-09-23 11:10:00,203.53,203.72,203.26,203.26,3594.0,203.53,203.72,203.26,203.26,3594.0
2020-09-23 11:15:00,203.28,203.68,203.22,203.47,2545.0,203.28,203.68,203.22,203.47,2545.0
2020-09-23 11:20:00,203.3,203.3,202.91,202.93,1703.0,203.3,203.3,202.91,202.93,1703.0
2020-09-23 11:25:00,202.99,203.09,202.56,202.69,1427.0,202.99,203.09,202.56,202.69,1427.0
2020-09-23 11:30:00,202.2,202.22,202.2,202.2,401.0,202.2,202.22,202.2,202.2,401.0
2020-09-23 11:35:00,202.15,202.33,202.13,202.33,1300.0,202.15,202.33,202.13,202.33,1300.0
2020-09-23 11:40:00,202.48,202.48,202.14,202.22,1000.0,202.48,202.48,202.14,202.22,1000.0
2020-09-23 11:45:00,202.04,202.04,201.84,201.94,1073.0,202.04,202.04,201.84,201.94,1073.0
2020-09-23 11:50:00,201.72,201.8,201.45,201.45,1200.0,201.72,201.8,201.45,201.45,1200.0
2020-09-23 11:55:00,201.62,201.62,201.18,201.18,1178.0,201.62,201.62,201.18,201.18,1178.0
2020-09-23 12:00:00,201.09,201.44,201.09,201.24,1638.0,201.09,201.44,201.09,201.24,1638.0
2020-09-23 12:05:00,201.37,201.37,201.37,201.37,100.0,201.37,201.37,201.37,201.37,100.0
2020-09-23 12:10:00,202.08,202.08,201.72,201.72,700.0,202.08,202.08,201.72,201.72,700.0
2020-09-23 12:15:00,201.72,201.76,201.66,201.66,400.0,201.72,201.76,201.66,201.66,400.0
2020-09-23 12:20:00,201.14,201.61,201.13,201.61,700.0,201.14,201.61,201.13,201.61,700.0
2020-09-23 12:25:00,201.71,202.09,201.71,202.05,1800.0,201.71,202.09,201.71,202.05,1800.0
2020-09-23 12:30:00,201.88,201.88,201.65,201.7,1118.0,201.88,201.88,201.65,201.7,1118.0
2020-09-23 12:35:00,201.63,202.19,201.63,202.19,400.0,201.63,202.19,201.63,202.19,400.0
2020-09-23 12:40:00,202.21,202.43,202.21,202.41,439.0,202.21,202.43,202.21,202.41,439.0
2020-09-23 12:45:00,202.38,202.39,202.11,202.26,3859.0,202.38,202.39,202.11,202.26,3859.0
2020-09-23 12:50:00,202.15,202.16,202.15,202.16,213.0,202.15,202.16,202.15,202.16,213.0
2020-09-23 12:55:00,202.27,202.27,202.27,202.27,100.0,202.27,202.27,202.27,202.27,100.0
2020-09-23 13:00:00,202.29,202.33,202.07,202.07,1329.0,202.29,202.33,202.07,202.07,1329.0
2020-09-23 13:05:00,202.25,202.37,202.19,202.19,1400.0,202.25,202.37,202.19,202.19,1400.0
2020-09-23 13:10:00,202.46,202.65,202.29,202.29,5795.0,202.46,202.65,202.29,202.29,5795.0
2020-09-23 13:15:00,202.39,202.45,202.3,202.44,875.0,202.39,202.45,202.3,202.44,875.0
2020-09-23 13:20:00,202.48,202.53,202.48,202.53,200.0,202.48,202.53,202.48,202.53,200.0
2020-09-23 13:25:00,202.44,202.44,202.15,202.15,1000.0,202.44,202.44,202.15,202.15,1000.0
2020-09-23 13:30:00,202.19,202.19,201.92,202.04,400.0,202.19,202.19,201.92,202.04,400.0
2020-09-23 13:35:00,201.83,201.83,201.63,201.63,611.0,201.83,201.83,201.63,201.63,611.0
2020-09-23 13:40:00,201.6,201.64,201.4,201.42,2794.0,201.6,201.64,201.4,201.42,2794.0
2020-09-23 13:45:00,201.26,201.62,201.24,201.45,2090.0,201.26,201.62,201.24,201.45,2090.0
2020-09-23 13:50:00,201.47,201.47,200.83,200.92,2606.0,201.47,201.47,200.83,200.92,2606.0
2020-09-23 13:55:00,200.91,200.91,200.75,200.75,1044.0,200.91,200.91,200.75,200.75,1044.0
2020-09-23 14:00:00,200.5,200.5,200.19,200.19,1215.0,200.5,200.5,200.19,200.19,1215.0
2020-09-23 14:05:00,200.36,200.36,200.09,200.09,400.0,200.36,200.36,200.09,200.09,400.0
2020-09-23 14:10:00,199.78,199.97,199.78,199.97,482.0,199.78,199.97,199.78,199.97,482.0
2020-09-23 14:15:00,199.6,199.6,198.88,198.88,2200.0,199.6,199.6,198.88,198.88,2200.0
2020-09-23 14:20:00,198.86,199.04,198.64,198.82,3697.0,198.86,199.04,198.64,198.82,3697.0
2020-09-23 14:25:00,198.74,199.07,198.71,198.71,3258.0,198.74,199.07,198.71,198.71,3258.0
2020-09-23 14:30:00,198.74,198.86,198.23,198.86,5246.0,198.74,198.86,198.23,198.86,5246.0
2020-09-23 14:35:00,198.72,198.73,198.41,198.7,6351.0,198.72,198.73,198.41,198.7,6351.0
2020-09-23 14:40:00,198.59,198.59,197.99,198.0,3178.0,198.59,198.59,197.99,198.0,3178.0
2020-09-23 14:45:00,198.0,198.11,197.7,198.11,2602.0,198.0,198.11,197.7,198.11,2602.0
2020-09-23 14:50:00,198.08,198.35,197.78,197.89,3677.0,198.08,198.35,197.78,197.89,3677.0
2020-09-23 14:55:00,197.73,198.1,197.52,197.67,3100.0,197.73,198.1,197.52,197.67,3100.0
2020-09-23 15:00:00,197.67,197.97,197.26,197.26,1300.0,197.67,197.97,197.26,197.26,1300.0
2020-09-23 15:05:00,197.1,197.65,197.1,197.64,3125.0,197.1,197.65,197.1,197.64,3125.0
2020-09-23 15:10:00,197.66,198.3,197.66,198.22,1682.0,197.66,198.3,197.66,198.22,1682.0
2020-09-23 15:15:00,198.07,198.26,197.54,198.26,2900.0,198.07,198.26,197.54,198.26,2900.0
2020-09-23 15:20:00,198.19,198.5,197.96,197.96,5545.0,198.19,198.5,197.96,197.96,5545.0
2020-09-23 15:25:00,198.0,198.18,197.5,198.18,2448.0,198.0,198.18,197.5,198.18,2448.0
2020-09-23 15:30:00,198.39,198.51,198.03,198.19,4688.0,198.39,198.51,198.03,198.19,4688.0
2020-09-23 15:35:00,198.27,198.55,198.15,198.46,8400.0,198.27,198.55,198.15,198.46,8400.0
2020-09-23 15:40:00,198.46,198.63,198.17,198.63,19713.0,198.46,198.63,198.17,198.63,19713.0
2020-09-23 15:45:00,198.56,198.63,197.69,198.14,11236.0,198.56,198.63,197.69,198.14,11236.0
2020-09-23 15:50:00,197.72,197.83,196.82,197.16,19266.0,197.72,197.83,196.82,197.16,19266.0
2020-09-23 15:55:00,197.2,197.97,197.2,197.83,23044.0,197.2,197.97,197.2,197.83,23044.0
2020-09-24 09:30:00,196.46,197.69,196.46,196.89,18959.0,196.46,197.69,196.46,196.89,18959.0
2020-09-24 09:35:00,197.39,198.6,197.33,197.69,12322.0,197.39,198.6,197.33,197.69,12322.0
2020-09-24 09:40:00,197.64,198.7,197.38,198.7,6646.0,197.64,198.7,197.38,198.7,6646.0
2020-09-24 09:45:00,198.46,199.31,198.46,199.16,7637.0,198.46,199.31,198.46,199.16,7637.0
2020-09-24 09:50:00,199.12,199.51,198.72,198.93,15031.0,199.12,199.51,198.72,198.93,15031.0
2020-09-24 09:55:00,199.05,199.28,198.5,198.83,7395.0,199.05,199.28,198.5,198.83,7395.0
2020-09-24 10:00:00,199.45,200.29,199.26,200.02,9879.0,199.45,200.29,199.26,200.02,9879.0
2020-09-24 10:05:00,200.56,200.58,199.8,200.13,1263.0,200.56,200.58,199.8,200.13,1263.0
2020-09-24 10:10:00,200.11,200.54,199.86,200.3,3583.0,200.11,200.54,199.86,200.3,3583.0
2020-09-24 10:15:00,200.6,200.88,200.28,200.3,3318.0,200.6,200.88,200.28,200.3,3318.0
2020-09-24 10:20:00,199.43,199.96,199.43,199.54,13553.0,199.43,199.96,199.43,199.54,13553.0
2020-09-24 10:25:00,199.34,199.47,199.15,199.16,13204.0,199.34,199.47,199.15,199.16,13204.0
2020-09-24 10:30:00,199.0,199.22,198.26,198.51,2135.0,199.0,199.22,198.26,198.51,2135.0
2020-09-24 10:35:00,198.42,198.78,198.3,198.3,2639.0,198.42,198.78,198.3,198.3,2639.0
2020-09-24 10:40:00,198.96,199.23,198.51,198.51,2733.0,198.96,199.23,198.51,198.51,2733.0
2020-09-24 10:45:00,199.24,199.72,199.09,199.29,8132.0,199.24,199.72,199.09,199.29,8132.0
2020-09-24 10:50:00,199.17,199.57,199.0,199.52,8803.0,199.17,199.57,199.0,199.52,8803.0
2020-09-24 10:55:00,199.34,199.41,198.8,199.41,4487.0,199.34,199.41,198.8,199.41,4487.0
2020-09-24 11:00:00,199.25,199.53,199.05,199.08,1803.0,199.25,199.53,199.05,199.08,1803.0
2020-09-24 11:05:00,199.05,199.23,198.24,198.53,2900.0,199.05,199.23,198.24,198.53,2900.0
2020-09-24 11:10:00,199.01,199.37,199.0,199.37,2334.0,199.01,199.37,199.0,199.37,2334.0
2020-09-24 11:15:00,199.46,199.46,199.02,199.26,1478.0,199.46,199.46,199.02,199.26,1478.0
2020-09-24 11:20:00,199.26,199.64,199.14,199.43,5448.0,199.26,199.64,199.14,199.43,5448.0
2020-09-24 11:25:00,199.5,199.8,199.5,199.66,2000.0,199.5,199.8,199.5,199.66,2000.0
2020-09-24 11:30:00,199.7,200.18,199.7,200.01,2161.0,199.7,200.18,199.7,200.01,2161.0
2020-09-24 11:35:00,200.01,200.12,199.75,199.75,2500.0,200.01,200.12,199.75,199.75,2500.0
2020-09-24 11:40:00,199.94,200.2,199.76,200.0,12134.0,199.94,200.2,199.76,200.0,12134.0
2020-09-24 11:45:00,200.07,200.07,199.33,199.55,2200.0,200.07,200.07,199.33,199.55,2200.0
2020-09-24 11:50:00,199.8,199.95,199.51,199.58,1950.0,199.8,199.95,199.51,199.58,1950.0
2020-09-24 11:55:00,199.84,200.08,199.84,200.02,3029.0,199.84,200.08,199.84,200.02,3029.0
2020-09-24 12:00:00,200.11,200.18,199.72,200.03,9817.0,200.11,200.18,199.72,200.03,9817.0
2020-09-24 12:05:00,200.19,201.72,200.1,201.43,9707.0,200.19,201.72,200.1,201.43,9707.0
2020-09-24 12:10:00,201.5,201.75,201.39,201.47,2900.0,201.5,201.75,201.39,201.47,2900.0
2020-09-24 12:15:00,201.56,201.89,200.97,201.01,5010.0,201.56,201.89,200.97,201.01,5010.0
2020-09-24 12:20:00,201.15,201.37,200.96,201.01,7501.0,201.15,201.37,200.96,201.01,7501.0
2020-09-24 12:25:00,201.02,201.42,200.96,201.12,1500.0,201.02,201.42,200.96,201.12,1500.0
2020-09-24 12:30:00,201.08,201.08,200.56,200.62,2000.0,201.08,201.08,200.56,200.62,2000.0
2020-09-24 12:35:00,200.74,201.02,200.34,200.5,2935.0,200.74,201.02,200.34,200.5,2935.0
2020-09-24 12:40:00,200.43,201.0,200.41,201.0,3831.0,200.43,201.0,200.41,201.0,3831.0
2020-09-24 12:45:00,200.91,201.42,200.8,201.42,2114.0,200.91,201.42,200.8,201.42,2114.0
2020-09-24 12:50:00,201.45,201.61,200.89,201.1,3011.0,201.45,201.61,200.89,201.1,3011.0
2020-09-24 12:55:00,201.05,201.95,201.04,201.95,2101.0,201.05,201.95,201.04,201.95,2101.0
2020-09-24 13:00:00,201.69,201.97,201.63,201.97,3490.0,201.69,201.97,201.63,201.97,3490.0
2020-09-24 13:05:00,201.89,201.97,201.77,201.83,3091.0,201.89,201.97,201.77,201.83,3091.0
2020-09-24 13:10:00,201.89,202.27,201.89,202.03,3278.0,201.89,202.27,201.89,202.03,3278.0
2020-09-24 13:15:00,202.09,202.33,201.76,201.77,2600.0,202.09,202.33,201.76,201.77,2600.0
2020-09-24 13:20:00,201.71,202.15,201.66,202.15,2399.0,201.71,202.15,201.66,202.15,2399.0
2020-09-24 13:25:00,202.01,202.47,201.84,202.36,2817.0,202.01,202.47,201.84,202.36,2817.0
2020-09-24 13:30:00,202.3,202.83,202.3,202.65,6162.0,202.3,202.83,202.3,202.65,6162.0
2020-09-24 13:35:00,202.56,202.59,202.19,202.45,2900.0,202.56,202.59,202.19,202.45,2900.0
2020-09-24 13:40:00,202.52,202.74,202.42,202.7,3815.0,202.52,202.74,202.42,202.7,3815.0
2020-09-24 13:45:00,202.83,202.83,202.58,202.58,2600.0,202.83,202.83,202.58,202.58,2600.0
2020-09-24 13:50:00,202.59,202.79,202.11,202.14,4900.0,202.59,202.79,202.11,202.14,4900.0
2020-09-24 13:55:00,202.05,202.27,201.74,201.75,4481.0,202.05,202.27,201.74,201.75,4481.0
2020-09-24 14:00:00,201.93,202.05,201.5,201.84,3952.0,201.93,202.05,201.5,201.84,3952.0
2020-09-24 14:05:00,201.77,202.05,201.6,202.04,1200.0,201.77,202.05,201.6,202.04,1200.0
2020-09-24 14:10:00,201.87,202.0,201.49,201.66,21961.0,201.87,202.0,201.49,201.66,21961.0
2020-09-24 14:15:00,201.67,202.0,201.05,201.11,2846.0,201.67,202.0,201.05,201.11,2846.0
2020-09-24 14:20:00,201.22,201.29,200.95,201.29,2306.0,201.22,201.29,200.95,201.29,2306.0
2020-09-24 14:25:00,201.08,201.65,201.08,201.63,6421.0,201.08,201.65,201.08,201.63,6421.0
2020-09-24 14:30:00,201.54,201.85,201.43,201.73,1700.0,201.54,201.85,201.43,201.73,1700.0
2020-09-24 14:35:00,201.78,202.34,201.75,202.33,1413.0,201.78,202.34,201.75,202.33,1413.0
2020-09-24 14:40:00,202.35,202.69,202.34,202.53,1300.0,202.35,202.69,202.34,202.53,1300.0
2020-09-24 14:45:00,202.43,202.54,201.81,201.81,3307.0,202.43,202.54,201.81,201.81,3307.0
2020-09-24 14:50:00,201.74,201.83,201.26,201.3,2729.0,201.74,201.83,201.26,201.3,2729.0
2020-09-24 14:55:00,201.33,201.45,201.13,201.34,4439.0,201.33,201.45,201.13,201.34,4439.0
2020-09-24 15:00:00,201.15,201.21,200.68,200.7,7283.0,201.15,201.21,200.68,200.7,7283.0
2020-09-24 15:05:00,200.68,201.13,200.64,201.13,3237.0,200.68,201.13,200.64,201.13,3237.0
2020-09-24 15:10:00,201.1,201.4,200.83,201.39,7835.0,201.1,201.4,200.83,201.39,7835.0
2020-09-24 15:15:00,201.14,201.58,201.09,201.38,6647.0,201.14,201.58,201.09,201.38,6647.0
2020-09-24 15:20:00,201.08,201.22,200.15,200.38,13687.0,201.08,201.22,200.15,200.38,13687.0
2020-09-24 15:25:00,200.45,200.66,200.13,200.55,2936.0,200.45,200.66,200.13,200.55,2936.0
2020-09-24 15:30:00,200.38,200.56,200.1,200.47,7380.0,200.38,200.56,200.1,200.47,7380.0
2020-09-24 15:35:00,200.2,201.54,200.0,201.33,7490.0,200.2,201.54,200.0,201.33,7490.0
2020-09-24 15:40:00,201.3,201.79,201.23,201.52,10381.0,201.3,201.79,201.23,201.52,10381.0
2020-09-24 15:45:00,201.64,202.18,201.12,201.23,13820.0,201.64,202.18,201.12,201.23,13820.0
2020-09-24 15:50:00,201.05,202.13,200.77,202.13,27460.0,201.05,202.13,200.77,202.13,27460.0
2020-09-24 15:55:00,202.27,202.28,201.47,201.51,41355.0,202.27,202.28,201.47,201.51,41355.0
2020-09-25 09:30:00,201.27,201.61,200.43,201.46,11035.0,201.27,201.61,200.43,201.46,11035.0
2020-09-25 09:35:00,201.86,201.86,200.64,200.64,2458.0,201.86,201.86,200.64,200.64,2458.0
2020-09-25 09:40:00,201.31,201.94,201.11,201.11,2487.0,201.31,201.94,201.11,201.11,2487.0
2020-09-25 09:45:00,201.0,201.0,200.06,200.06,3157.0,201.0,201.0,200.06,200.06,3157.0
2020-09-25 09:50:00,200.25,200.82,200.1,200.4,1250.0,200.25,200.82,200.1,200.4,1250.0
2020-09-25 09:55:00,200.84,202.65,200.5,202.65,4100.0,200.84,202.65,200.5,202.65,4100.0
2020-09-25 10:00:00,202.9,202.9,201.66,201.89,3830.0,202.9,202.9,201.66,201.89,3830.0
2020-09-25 10:05:00,202.1,202.16,201.79,202.01,2594.0,202.1,202.16,201.79,202.01,2594.0
2020-09-25 10:10:00,202.0,202.0,201.33,201.44,1604.0,202.0,202.0,201.33,201.44,1604.0
2020-09-25 10:15:00,201.52,202.3,201.52,202.3,1128.0,201.52,202.3,201.52,202.3,1128.0
2020-09-25 10:20:00,202.35,203.48,202.35,203.09,3095.0,202.35,203.48,202.35,203.09,3095.0
2020-09-25 10:25:00,203.12,203.4,202.79,202.96,1882.0,203.12,203.4,202.79,202.96,1882.0
2020-09-25 10:30:00,203.18,203.18,202.73,203.17,1700.0,203.18,203.18,202.73,203.17,1700.0
2020-09-25 10:35:00,203.12,203.42,202.91,203.31,1542.0,203.12,203.42,202.91,203.31,1542.0
2020-09-25 10:40:00,203.7,203.7,203.3,203.3,1094.0,203.7,203.7,203.3,203.3,1094.0
2020-09-25 10:45:00,203.7,203.84,203.34,203.34,2174.0,203.7,203.84,203.34,203.34,2174.0
2020-09-25 10:50:00,203.45,204.1,203.4,204.1,4050.0,203.45,204.1,203.4,204.1,4050.0
2020-09-25 10:55:00,204.01,204.01,203.33,203.6,2061.0,204.01,204.01,203.33,203.6,2061.0
2020-09-25 11:00:00,203.78,203.83,203.5,203.59,2287.0,203.78,203.83,203.5,203.59,2287.0
2020-09-25 11:05:00,203.65,204.04,203.65,203.9,3415.0,203.65,204.04,203.65,203.9,3415.0
2020-09-25 11:10:00,203.89,204.58,203.82,204.47,3019.0,203.89,204.58,203.82,204.47,3019.0
2020-09-25 11:15:00,204.7,204.7,204.54,204.62,1572.0,204.7,204.7,204.54,204.62,1572.0
2020-09-25 11:20:00,204.71,205.12,204.61,204.62,19661.0,204.71,205.12,204.61,204.62,19661.0
2020-09-25 11:25:00,204.63,205.08,204.55,205.07,14817.0,204.63,205.08,204.55,205.07,14817.0
2020-09-25 11:30:00,205.2,205.25,204.88,205.09,5725.0,205.2,205.25,204.88,205.09,5725.0
2020-09-25 11:35:00,205.11,205.11,204.59,204.65,3407.0,205.11,205.11,204.59,204.65,3407.0
2020-09-25 11:40:00,204.7,205.1,204.7,204.8,4863.0,204.7,205.1,204.7,204.8,4863.0
2020-09-25 11:45:00,205.01,205.09,204.86,204.87,7447.0,205.01,205.09,204.86,204.87,7447.0
2020-09-25 11:50:00,204.89,205.21,204.85,204.88,3343.0,204.89,205.21,204.85,204.88,3343.0
2020-09-25 11:55:00,204.73,204.95,204.47,204.48,2500.0,204.73,204.95,204.47,204.48,2500.0
2020-09-25 12:00:00,204.48,205.0,204.47,205.0,3337.0,204.48,205.0,204.47,205.0,3337.0
2020-09-25 12:05:00,205.13,205.68,205.13,205.64,2040.0,205.13,205.68,205.13,205.64,2040.0
2020-09-25 12:10:00,205.66,205.78,205.44,205.66,2659.0,205.66,205.78,205.44,205.66,2659.0
2020-09-25 12:15:00,205.72,205.93,205.34,205.34,8067.0,205.72,205.93,205.34,205.34,8067.0
2020-09-25 12:20:00,205.52,205.6,205.33,205.54,2258.0,205.52,205.6,205.33,205.54,2258.0
2020-09-25 12:25:00,205.53,205.54,205.3,205.44,2630.0,205.53,205.54,205.3,205.44,2630.0
2020-09-25 12:30:00,205.64,205.66,205.34,205.42,2261.0,205.64,205.66,205.34,205.42,2261.0
2020-09-25 12:35:00,205.49,205.49,205.26,205.34,2182.0,205.49,205.49,205.26,205.34,2182.0
2020-09-25 12:40:00,205.53,205.87,205.53,205.8,1811.0,205.53,205.87,205.53,205.8,1811.0
2020-09-25 12:45:00,205.8,206.17,205.77,205.93,3220.0,205.8,206.17,205.77,205.93,3220.0
2020-09-25 12:50:00,206.01,206.53,205.91,206.49,5335.0,206.01,206.53,205.91,206.49,5335.0
2020-09-25 12:55:00,206.45,206.45,206.2,206.39,1320.0,206.45,206.45,206.2,206.39,1320.0
2020-09-25 13:00:00,206.25,206.59,206.11,206.41,2722.0,206.25,206.59,206.11,206.41,2722.0
2020-09-25 13:05:00,206.41,206.89,206.41,206.89,2577.0,206.41,206.89,206.41,206.89,2577.0
2020-09-25 13:10:00,206.92,207.06,206.68,206.68,4530.0,206.92,207.06,206.68,206.68,4530.0
2020-09-25 13:15:00,206.74,206.78,206.36,206.38,4561.0,206.74,206.78,206.36,206.38,4561.0
2020-09-25 13:20:00,206.34,206.74,206.34,206.6,5984.0,206.34,206.74,206.34,206.6,5984.0
2020-09-25 13:25:00,206.62,206.98,206.6,206.98,4800.0,206.62,206.98,206.6,206.98,4800.0
2020-09-25 13:30:00,206.96,207.27,206.85,207.18,5035.0,206.96,207.27,206.85,207.18,5035.0
2020-09-25 13:35:00,207.11,207.28,207.11,207.22,4457.0,207.11,207.28,207.11,207.22,4457.0
2020-09-25 13:40:00,207.2,207.45,207.12,207.28,5732.0,207.2,207.45,207.12,207.28,5732.0
2020-09-25 13:45:00,207.3,207.61,207.24,207.55,5917.0,207.3,207.61,207.24,207.55,5917.0
2020-09-25 13:50:00,207.53,207.85,207.49,207.62,5078.0,207.53,207.85,207.49,207.62,5078.0
2020-09-25 13:55:00,207.69,207.71,207.51,207.62,4293.0,207.69,207.71,207.51,207.62,4293.0
2020-09-25 14:00:00,207.62,207.66,207.44,207.48,5478.0,207.62,207.66,207.44,207.48,5478.0
2020-09-25 14:05:00,207.52,207.93,207.52,207.79,2915.0,207.52,207.93,207.52,207.79,2915.0
2020-09-25 14:10:00,207.75,207.81,207.31,207.33,6600.0,207.75,207.81,207.31,207.33,6600.0
2020-09-25 14:15:00,207.36,207.6,207.3,207.47,11602.0,207.36,207.6,207.3,207.47,11602.0
2020-09-25 14:20:00,207.46,207.56,207.33,207.5,7111.0,207.46,207.56,207.33,207.5,7111.0
2020-09-25 14:25:00,207.41,207.45,207.29,207.36,3945.0,207.41,207.45,207.29,207.36,3945.0
2020-09-25 14:30:00,207.36,207.36,207.05,207.33,3000.0,207.36,207.36,207.05,207.33,3000.0
2020-09-25 14:35:00,207.38,207.52,207.38,207.45,2130.0,207.38,207.52,207.38,207.45,2130.0
2020-09-25 14:40:00,207.43,207.54,207.3,207.48,9042.0,207.43,207.54,207.3,207.48,9042.0
2020-09-25 14:45:00,207.48,207.55,207.39,207.54,2900.0,207.48,207.55,207.39,207.54,2900.0
2020-09-25 14:50:00,207.49,208.31,207.48,208.27,4366.0,207.49,208.31,207.48,208.27,4366.0
2020-09-25 14:55:00,208.19,208.28,208.04,208.16,4851.0,208.19,208.28,208.04,208.16,4851.0
2020-09-25 15:00:00,208.13,208.62,208.13,208.59,3575.0,208.13,208.62,208.13,208.59,3575.0
2020-09-25 15:05:00,208.53,209.01,208.5,209.0,4648.0,208.53,209.01,208.5,209.0,4648.0
2020-09-25 15:10:00,209.0,209.11,208.7,208.78,7365.0,209.0,209.11,208.7,208.78,7365.0
2020-09-25 15:15:00,208.91,209.27,208.77,209.1,7361.0,208.91,209.27,208.77,209.1,7361.0
2020-09-25 15:20:00,209.08,209.24,208.95,209.07,6639.0,209.08,209.24,208.95,209.07,6639.0
2020-09-25 15:25:00,209.07,209.22,208.63,208.63,8951.0,209.07,209.22,208.63,208.63,8951.0
2020-09-25 15:30:00,208.8,208.83,208.23,208.39,9895.0,208.8,208.83,208.23,208.39,9895.0
2020-09-25 15:35:00,208.4,208.56,207.93,207.94,9542.0,208.4,208.56,207.93,207.94,9542.0
2020-09-25 15:40:00,207.92,208.36,207.81,208.3,7965.0,207.92,208.36,207.81,208.3,7965.0
2020-09-25 15:45:00,208.24,208.31,208.05,208.28,11711.0,208.24,208.31,208.05,208.28,11711.0
2020-09-25 15:50:00,208.17,208.58,207.66,208.52,27165.0,208.17,208.58,207.66,208.52,27165.0
2020-09-25 15:55:00,208.45,208.6,208.14,208.55,50760.0,208.45,208.6,208.14,208.55,50760.0
2020-09-28 09:30:00,210.51,211.97,210.15,210.69,13588.0,210.51,211.97,210.15,210.69,13588.0
2020-09-28 09:35:00,210.97,212.18,210.89,211.52,5327.0,210.97,212.18,210.89,211.52,5327.0
2020-09-28 09:40:00,211.41,211.73,210.56,210.59,1363.0,211.41,211.73,210.56,210.59,1363.0
2020-09-28 09:45:00,210.59,210.95,209.52,210.0,4225.0,210.59,210.95,209.52,210.0,4225.0
2020-09-28 09:50:00,209.31,210.22,209.26,210.22,2012.0,209.31,210.22,209.26,210.22,2012.0
2020-09-28 09:55:00,210.05,210.73,210.05,210.69,4100.0,210.05,210.73,210.05,210.69,4100.0
2020-09-28 10:00:00,210.39,210.75,210.15,210.57,2000.0,210.39,210.75,210.15,210.57,2000.0
2020-09-28 10:05:00,210.51,210.51,210.02,210.26,3400.0,210.51,210.51,210.02,210.26,3400.0
2020-09-28 10:10:00,210.3,211.37,210.22,211.37,3410.0,210.3,211.37,210.22,211.37,3410.0
2020-09-28 10:15:00,211.67,212.29,211.66,211.97,3120.0,211.67,212.29,211.66,211.97,3120.0
2020-09-28 10:20:00,211.99,212.45,211.8,211.94,3922.0,211.99,212.45,211.8,211.94,3922.0
2020-09-28 10:25:00,212.08,212.48,212.06,212.17,2502.0,212.08,212.48,212.06,212.17,2502.0
2020-09-28 10:30:00,211.83,212.4,211.76,212.03,3223.0,211.83,212.4,211.76,212.03,3223.0
2020-09-28 10:35:00,212.15,212.15,211.19,211.49,2200.0,212.15,212.15,211.19,211.49,2200.0
2020-09-28 10:40:00,211.52,211.52,211.0,211.0,1853.0,211.52,211.52,211.0,211.0,1853.0
2020-09-28 10:45:00,211.35,211.52,210.81,211.25,3400.0,211.35,211.52,210.81,211.25,3400.0
2020-09-28 10:50:00,211.1,211.25,210.68,210.89,2200.0,211.1,211.25,210.68,210.89,2200.0
2020-09-28 10:55:00,210.64,210.86,210.33,210.65,2950.0,210.64,210.86,210.33,210.65,2950.0
2020-09-28 11:00:00,210.8,211.41,210.52,211.41,3020.0,210.8,211.41,210.52,211.41,3020.0
2020-09-28 11:05:00,211.35,211.7,211.25,211.55,2700.0,211.35,211.7,211.25,211.55,2700.0
2020-09-28 11:10:00,211.34,211.66,211.28,211.66,2100.0,211.34,211.66,211.28,211.66,2100.0
2020-09-28 11:15:00,211.69,212.12,211.69,211.73,6450.0,211.69,212.12,211.69,211.73,6450.0
2020-09-28 11:20:00,211.73,212.3,211.65,212.3,5238.0,211.73,212.3,211.65,212.3,5238.0
2020-09-28 11:25:00,212.2,212.2,211.67,211.9,3436.0,212.2,212.2,211.67,211.9,3436.0
2020-09-28 11:30:00,211.89,212.03,211.64,211.85,4038.0,211.89,212.03,211.64,211.85,4038.0
2020-09-28 11:35:00,211.84,212.49,211.84,212.49,4127.0,211.84,212.49,211.84,212.49,4127.0
2020-09-28 11:40:00,212.32,212.36,211.79,211.79,3400.0,212.32,212.36,211.79,211.79,3400.0
2020-09-28 11:45:00,211.96,211.96,211.52,211.73,9500.0,211.96,211.96,211.52,211.73,9500.0
2020-09-28 11:50:00,211.77,211.96,211.68,211.79,4400.0,211.77,211.96,211.68,211.79,4400.0
2020-09-28 11:55:00,211.79,211.81,211.31,211.53,6100.0,211.79,211.81,211.31,211.53,6100.0
2020-09-28 12:00:00,211.5,211.5,210.42,210.44,3455.0,211.5,211.5,210.42,210.44,3455.0
2020-09-28 12:05:00,210.47,210.77,210.45,210.72,3900.0,210.47,210.77,210.45,210.72,3900.0
2020-09-28 12:10:00,210.74,210.76,210.35,210.55,2500.0,210.74,210.76,210.35,210.55,2500.0
2020-09-28 12:15:00,210.77,210.77,210.01,210.11,2500.0,210.77,210.77,210.01,210.11,2500.0
2020-09-28 12:20:00,210.22,210.36,210.01,210.06,1799.0,210.22,210.36,210.01,210.06,1799.0
2020-09-28 12:25:00,210.16,210.24,209.86,210.24,3400.0,210.16,210.24,209.86,210.24,3400.0
2020-09-28 12:30:00,210.22,210.58,210.1,210.58,1500.0,210.22,210.58,210.1,210.58,1500.0
2020-09-28 12:35:00,210.68,210.7,210.52,210.53,902.0,210.68,210.7,210.52,210.53,902.0
2020-09-28 12:40:00,210.58,210.78,210.58,210.77,2100.0,210.58,210.78,210.58,210.77,2100.0
2020-09-28 12:45:00,210.71,210.98,210.6,210.78,3009.0,210.71,210.98,210.6,210.78,3009.0
2020-09-28 12:50:00,210.8,210.9,210.8,210.9,600.0,210.8,210.9,210.8,210.9,600.0
2020-09-28 12:55:00,210.95,211.1,210.89,211.07,1900.0,210.95,211.1,210.89,211.07,1900.0
2020-09-28 13:00:00,211.06,211.17,210.84,211.15,1300.0,211.06,211.17,210.84,211.15,1300.0
2020-09-28 13:05:00,211.15,211.26,210.91,210.91,1200.0,211.15,211.26,210.91,210.91,1200.0
2020-09-28 13:10:00,210.91,210.91,210.7,210.82,1491.0,210.91,210.91,210.7,210.82,1491.0
2020-09-28 13:15:00,210.81,211.16,210.81,211.11,6683.0,210.81,211.16,210.81,211.11,6683.0
2020-09-28 13:20:00,211.01,211.63,211.01,211.63,1809.0,211.01,211.63,211.01,211.63,1809.0
2020-09-28 13:25:00,211.69,211.82,211.59,211.61,1987.0,211.69,211.82,211.59,211.61,1987.0
2020-09-28 13:30:00,211.73,212.2,211.73,212.12,1400.0,211.73,212.2,211.73,212.12,1400.0
2020-09-28 13:35:00,212.16,212.21,212.0,212.12,3073.0,212.16,212.21,212.0,212.12,3073.0
2020-09-28 13:40:00,211.96,212.19,211.75,212.0,2792.0,211.96,212.19,211.75,212.0,2792.0
2020-09-28 13:45:00,211.92,212.15,211.92,211.92,2600.0,211.92,212.15,211.92,211.92,2600.0
2020-09-28 13:50:00,212.0,212.0,211.54,211.54,2771.0,212.0,212.0,211.54,211.54,2771.0
2020-09-28 13:55:00,211.62,211.79,211.52,211.52,4563.0,211.62,211.79,211.52,211.52,4563.0
2020-09-28 14:00:00,211.71,211.8,211.43,211.44,2888.0,211.71,211.8,211.43,211.44,2888.0
2020-09-28 14:05:00,211.44,211.67,211.44,211.67,1997.0,211.44,211.67,211.44,211.67,1997.0
2020-09-28 14:10:00,211.56,211.99,211.55,211.75,3641.0,211.56,211.99,211.55,211.75,3641.0
2020-09-28 14:15:00,211.96,211.96,211.87,211.91,1909.0,211.96,211.96,211.87,211.91,1909.0
2020-09-28 14:20:00,211.84,211.88,211.38,211.47,2818.0,211.84,211.88,211.38,211.47,2818.0
2020-09-28 14:25:00,211.31,211.57,211.31,211.51,2902.0,211.31,211.57,211.31,211.51,2902.0
2020-09-28 14:30:00,211.56,211.8,211.56,211.66,1544.0,211.56,211.8,211.56,211.66,1544.0
2020-09-28 14:35:00,211.58,211.81,211.47,211.77,1846.0,211.58,211.81,211.47,211.77,1846.0
2020-09-28 14:40:00,211.69,211.93,211.68,211.93,1800.0,211.69,211.93,211.68,211.93,1800.0
2020-09-28 14:45:00,211.91,212.0,211.74,211.81,3372.0,211.91,212.0,211.74,211.81,3372.0
2020-09-28 14:50:00,211.86,212.18,211.86,212.07,1650.0,211.86,212.18,211.86,212.07,1650.0
2020-09-28 14:55:00,212.09,212.29,211.98,212.15,3505.0,212.09,212.29,211.98,212.15,3505.0
2020-09-28 15:00:00,212.14,212.21,211.85,212.07,4494.0,212.14,212.21,211.85,212.07,4494.0
2020-09-28 15:05:00,212.04,212.46,212.02,212.03,3567.0,212.04,212.46,212.02,212.03,3567.0
2020-09-28 15:10:00,212.04,212.34,212.0,212.28,4576.0,212.04,212.34,212.0,212.28,4576.0
2020-09-28 15:15:00,212.18,212.47,212.1,212.35,4552.0,212.18,212.47,212.1,212.35,4552.0
2020-09-28 15:20:00,212.35,212.4,212.1,212.1,6500.0,212.35,212.4,212.1,212.1,6500.0
2020-09-28 15:25:00,212.14,212.32,212.12,212.17,6498.0,212.14,212.32,212.12,212.17,6498.0
2020-09-28 15:30:00,212.09,212.09,211.5,211.71,9742.0,212.09,212.09,211.5,211.71,9742.0
2020-09-28 15:35:00,211.69,212.03,211.69,211.99,7739.0,211.69,212.03,211.69,211.99,7739.0
2020-09-28 15:40:00,211.87,212.39,211.83,212.37,6923.0,211.87,212.39,211.83,212.37,6923.0
2020-09-28 15:45:00,212.39,212.84,212.25,212.45,11956.0,212.39,212.84,212.25,212.45,11956.0
2020-09-28 15:50:00,212.3,212.72,212.06,212.66,24548.0,212.3,212.72,212.06,212.66,24548.0
2020-09-28 15:55:00,212.63,212.75,212.29,212.75,50372.0,212.63,212.75,212.29,212.75,50372.0
2020-09-29 09:30:00,213.12,213.33,212.34,213.3,7015.0,213.12,213.33,212.34,213.3,7015.0
2020-09-29 09:35:00,213.28,213.7,212.99,213.48,1886.0,213.28,213.7,212.99,213.48,1886.0
2020-09-29 09:40:00,213.7,213.7,212.85,213.03,2460.0,213.7,213.7,212.85,213.03,2460.0
2020-09-29 09:45:00,213.5,214.23,213.5,213.72,1478.0,213.5,214.23,213.5,213.72,1478.0
2020-09-29 09:50:00,213.95,214.63,213.95,214.57,2301.0,213.95,214.63,213.95,214.57,2301.0
2020-09-29 09:55:00,214.26,214.69,214.22,214.44,2600.0,214.26,214.69,214.22,214.44,2600.0
2020-09-29 10:00:00,214.38,214.91,214.19,214.91,3457.0,214.38,214.91,214.19,214.91,3457.0
2020-09-29 10:05:00,214.57,215.4,214.57,214.93,4958.0,214.57,215.4,214.57,214.93,4958.0
2020-09-29 10:10:00,214.87,215.0,214.18,214.18,1879.0,214.87,215.0,214.18,214.18,1879.0
2020-09-29 10:15:00,214.0,214.98,213.89,214.88,10362.0,214.0,214.98,213.89,214.88,10362.0
2020-09-29 10:20:00,214.85,215.19,214.77,214.85,9018.0,214.85,215.19,214.77,214.85,9018.0
2020-09-29 10:25:00,214.87,214.87,214.37,214.57,2500.0,214.87,214.87,214.37,214.57,2500.0
2020-09-29 10:30:00,214.6,214.74,213.95,213.95,3044.0,214.6,214.74,213.95,213.95,3044.0
2020-09-29 10:35:00,214.18,214.18,213.55,213.61,1734.0,214.18,214.18,213.55,213.61,1734.0
2020-09-29 10:40:00,213.7,213.85,213.36,213.38,2342.0,213.7,213.85,213.36,213.38,2342.0
2020-09-29 10:45:00,213.1,213.1,212.72,213.0,1800.0,213.1,213.1,212.72,213.0,1800.0
2020-09-29 10:50:00,213.09,213.31,212.77,213.31,1623.0,213.09,213.31,212.77,213.31,1623.0
2020-09-29 10:55:00,213.47,213.52,213.41,213.45,1100.0,213.47,213.52,213.41,213.45,1100.0
2020-09-29 11:00:00,213.26,213.65,213.07,213.65,3800.0,213.26,213.65,213.07,213.65,3800.0
2020-09-29 11:05:00,213.9,214.18,213.89,214.0,900.0,213.9,214.18,213.89,214.0,900.0
2020-09-29 11:10:00,213.97,214.36,213.96,214.0,1817.0,213.97,214.36,213.96,214.0,1817.0
2020-09-29 11:15:00,214.38,214.52,214.36,214.43,1900.0,214.38,214.52,214.36,214.43,1900.0
2020-09-29 11:20:00,214.5,214.7,214.2,214.2,4304.0,214.5,214.7,214.2,214.2,4304.0
2020-09-29 11:25:00,214.17,214.42,214.05,214.05,9267.0,214.17,214.42,214.05,214.05,9267.0
2020-09-29 11:30:00,214.15,214.28,213.99,214.28,1614.0,214.15,214.28,213.99,214.28,1614.0
2020-09-29 11:35:00,214.33,214.74,214.33,214.74,3905.0,214.33,214.74,214.33,214.74,3905.0
2020-09-29 11:40:00,214.5,214.5,214.07,214.19,3957.0,214.5,214.5,214.07,214.19,3957.0
2020-09-29 11:45:00,214.47,214.49,214.01,214.13,4100.0,214.47,214.49,214.01,214.13,4100.0
2020-09-29 11:50:00,214.23,214.49,214.23,214.45,4443.0,214.23,214.49,214.23,214.45,4443.0
2020-09-29 11:55:00,214.27,214.7,214.27,214.42,9333.0,214.27,214.7,214.27,214.42,9333.0
2020-09-29 12:00:00,214.44,214.5,214.21,214.22,2587.0,214.44,214.5,214.21,214.22,2587.0
2020-09-29 12:05:00,214.19,214.47,214.1,214.4,6700.0,214.19,214.47,214.1,214.4,6700.0
2020-09-29 12:10:00,214.4,214.4,214.04,214.18,3566.0,214.4,214.4,214.04,214.18,3566.0
2020-09-29 12:15:00,214.11,214.11,213.86,213.87,4488.0,214.11,214.11,213.86,213.87,4488.0
2020-09-29 12:20:00,213.83,214.15,213.78,213.97,5600.0,213.83,214.15,213.78,213.97,5600.0
2020-09-29 12:25:00,214.13,214.27,214.12,214.12,1868.0,214.13,214.27,214.12,214.12,1868.0
2020-09-29 12:30:00,214.11,214.25,214.04,214.07,2962.0,214.11,214.25,214.04,214.07,2962.0
2020-09-29 12:35:00,214.28,214.47,214.24,214.3,5448.0,214.28,214.47,214.24,214.3,5448.0
2020-09-29 12:40:00,214.36,214.38,214.2,214.2,866.0,214.36,214.38,214.2,214.2,866.0
2020-09-29 12:45:00,214.23,214.25,214.13,214.2,1100.0,214.23,214.25,214.13,214.2,1100.0
2020-09-29 12:50:00,214.03,214.13,214.03,214.08,1311.0,214.03,214.13,214.03,214.08,1311.0
2020-09-29 12:55:00,214.12,214.38,213.94,214.15,2700.0,214.12,214.38,213.94,214.15,2700.0
2020-09-29 13:00:00,214.2,214.2,213.63,213.67,3306.0,214.2,214.2,213.63,213.67,3306.0
2020-09-29 13:05:00,213.57,213.57,213.03,213.09,1676.0,213.57,213.57,213.03,213.09,1676.0
2020-09-29 13:10:00,213.07,213.16,212.83,212.88,2397.0,213.07,213.16,212.83,212.88,2397.0
2020-09-29 13:15:00,212.85,213.04,212.75,213.04,2500.0,212.85,213.04,212.75,213.04,2500.0
2020-09-29 13:20:00,213.07,213.21,213.06,213.13,996.0,213.07,213.21,213.06,213.13,996.0
2020-09-29 13:25:00,213.18,213.22,213.0,213.0,1300.0,213.18,213.22,213.0,213.0,1300.0
2020-09-29 13:30:00,213.16,213.24,213.1,213.1,1738.0,213.16,213.24,213.1,213.1,1738.0
2020-09-29 13:35:00,213.06,213.11,213.01,213.11,800.0,213.06,213.11,213.01,213.11,800.0
2020-09-29 13:40:00,212.97,213.05,212.88,212.98,2300.0,212.97,213.05,212.88,212.98,2300.0
2020-09-29 13:45:00,213.0,213.09,212.8,213.03,7600.0,213.0,213.09,212.8,213.03,7600.0
2020-09-29 13:50:00,213.02,213.48,213.01,213.19,2930.0,213.02,213.48,213.01,213.19,2930.0
2020-09-29 13:55:00,213.18,213.26,213.0,213.06,2931.0,213.18,213.26,213.0,213.06,2931.0
2020-09-29 14:00:00,213.03,213.08,212.91,213.08,2600.0,213.03,213.08,212.91,213.08,2600.0
2020-09-29 14:05:00,213.01,213.01,212.78,212.85,1400.0,213.01,213.01,212.78,212.85,1400.0
2020-09-29 14:10:00,213.0,213.0,212.72,212.72,1727.0,213.0,213.0,212.72,212.72,1727.0
2020-09-29 14:15:00,212.69,212.84,212.44,212.71,4850.0,212.69,212.84,212.44,212.71,4850.0
2020-09-29 14:20:00,212.98,212.98,212.58,212.59,3672.0,212.98,212.98,212.58,212.59,3672.0
2020-09-29 14:25:00,212.52,212.62,212.46,212.6,6800.0,212.52,212.62,212.46,212.6,6800.0
2020-09-29 14:30:00,212.57,213.04,212.57,212.96,2700.0,212.57,213.04,212.57,212.96,2700.0
2020-09-29 14:35:00,212.95,212.97,212.72,212.87,2156.0,212.95,212.97,212.72,212.87,2156.0
2020-09-29 14:40:00,212.91,213.06,212.91,213.06,1901.0,212.91,213.06,212.91,213.06,1901.0
2020-09-29 14:45:00,212.83,213.11,212.66,212.75,2547.0,212.83,213.11,212.66,212.75,2547.0
2020-09-29 14:50:00,212.8,212.94,212.7,212.7,2800.0,212.8,212.94,212.7,212.7,2800.0
2020-09-29 14:55:00,212.78,212.78,212.54,212.54,1800.0,212.78,212.78,212.54,212.54,1800.0
2020-09-29 15:00:00,212.64,212.75,212.39,212.75,2966.0,212.64,212.75,212.39,212.75,2966.0
2020-09-29 15:05:00,212.67,212.67,212.41,212.54,2828.0,212.67,212.67,212.41,212.54,2828.0
2020-09-29 15:10:00,212.5,212.65,212.36,212.38,2770.0,212.5,212.65,212.36,212.38,2770.0
2020-09-29 15:15:00,212.3,212.91,212.2,212.73,5228.0,212.3,212.91,212.2,212.73,5228.0
2020-09-29 15:20:00,212.81,212.81,212.32,212.59,4881.0,212.81,212.81,212.32,212.59,4881.0
2020-09-29 15:25:00,212.5,212.53,212.22,212.4,3943.0,212.5,212.53,212.22,212.4,3943.0
2020-09-29 15:30:00,212.36,212.52,212.31,212.37,5144.0,212.36,212.52,212.31,212.37,5144.0
2020-09-29 15:35:00,212.35,212.35,211.8,212.16,6472.0,212.35,212.35,211.8,212.16,6472.0
2020-09-29 15:40:00,212.17,212.27,212.02,212.13,12488.0,212.17,212.27,212.02,212.13,12488.0
2020-09-29 15:45:00,212.21,212.48,212.11,212.45,8532.0,212.21,212.48,212.11,212.45,8532.0
2020-09-29 15:50:00,212.44,212.79,212.43,212.65,21530.0,212.44,212.79,212.43,212.65,21530.0
2020-09-29 15:55:00,212.47,212.71,212.2,212.32,32690.0,212.47,212.71,212.2,212.32,32690.0
2020-09-30 09:30:00,211.21,213.08,211.05,212.49,8287.0,211.21,213.08,211.05,212.49,8287.0
2020-09-30 09:35:00,212.15,212.15,210.8,211.33,1945.0,212.15,212.15,210.8,211.33,1945.0
2020-09-30 09:40:00,211.53,212.34,211.05,211.41,4028.0,211.53,212.34,211.05,211.41,4028.0
2020-09-30 09:45:00,211.3,212.03,211.09,212.03,1878.0,211.3,212.03,211.09,212.03,1878.0
2020-09-30 09:50:00,212.27,212.58,211.56,212.53,2035.0,212.27,212.58,211.56,212.53,2035.0
2020-09-30 09:55:00,212.58,213.45,212.44,213.28,2576.0,212.58,213.45,212.44,213.28,2576.0
2020-09-30 10:00:00,213.56,213.74,212.85,213.34,3299.0,213.56,213.74,212.85,213.34,3299.0
2020-09-30 10:05:00,213.21,213.39,212.94,213.09,2800.0,213.21,213.39,212.94,213.09,2800.0
2020-09-30 10:10:00,213.16,213.83,213.16,213.36,3046.0,213.16,213.83,213.16,213.36,3046.0
2020-09-30 10:15:00,213.22,213.91,213.22,213.77,1600.0,213.22,213.91,213.22,213.77,1600.0
2020-09-30 10:20:00,214.19,215.0,214.19,215.0,1843.0,214.19,215.0,214.19,215.0,1843.0
2020-09-30 10:25:00,215.0,215.25,214.16,214.16,2396.0,215.0,215.25,214.16,214.16,2396.0
2020-09-30 10:30:00,214.52,214.66,214.44,214.52,1300.0,214.52,214.66,214.44,214.52,1300.0
2020-09-30 10:35:00,214.63,214.63,214.21,214.62,2704.0,214.63,214.63,214.21,214.62,2704.0
2020-09-30 10:40:00,214.41,214.56,214.02,214.11,1200.0,214.41,214.56,214.02,214.11,1200.0
2020-09-30 10:45:00,214.02,214.37,213.8,213.81,2570.0,214.02,214.37,213.8,213.81,2570.0
2020-09-30 10:50:00,213.78,214.21,213.69,214.21,2825.0,213.78,214.21,213.69,214.21,2825.0
2020-09-30 10:55:00,214.23,214.63,214.07,214.5,6769.0,214.23,214.63,214.07,214.5,6769.0
2020-09-30 11:00:00,214.73,215.02,214.59,214.77,6683.0,214.73,215.02,214.59,214.77,6683.0
2020-09-30 11:05:00,214.77,215.28,214.76,215.09,7000.0,214.77,215.28,214.76,215.09,7000.0
2020-09-30 11:10:00,215.08,215.36,214.93,215.22,3633.0,215.08,215.36,214.93,215.22,3633.0
2020-09-30 11:15:00,215.17,215.35,215.17,215.29,1150.0,215.17,215.35,215.17,215.29,1150.0
2020-09-30 11:20:00,215.14,215.42,215.14,215.42,5704.0,215.14,215.42,215.14,215.42,5704.0
2020-09-30 11:25:00,215.46,216.0,215.46,215.88,2100.0,215.46,216.0,215.46,215.88,2100.0
2020-09-30 11:30:00,215.79,215.82,215.6,215.75,4592.0,215.79,215.82,215.6,215.75,4592.0
2020-09-30 11:35:00,215.78,216.02,215.73,216.02,5903.0,215.78,216.02,215.73,216.02,5903.0
2020-09-30 11:40:00,216.18,216.38,215.73,216.23,6201.0,216.18,216.38,215.73,216.23,6201.0
2020-09-30 11:45:00,216.17,216.6,215.94,216.43,3646.0,216.17,216.6,215.94,216.43,3646.0
2020-09-30 11:50:00,216.63,216.77,216.42,216.47,3810.0,216.63,216.77,216.42,216.47,3810.0
2020-09-30 11:55:00,216.49,216.49,216.25,216.26,1700.0,216.49,216.49,216.25,216.26,1700.0
2020-09-30 12:00:00,216.27,216.52,216.19,216.48,2600.0,216.27,216.52,216.19,216.48,2600.0
2020-09-30 12:05:00,216.41,216.69,216.41,216.69,2226.0,216.41,216.69,216.41,216.69,2226.0
2020-09-30 12:10:00,216.83,216.86,216.44,216.61,1433.0,216.83,216.86,216.44,216.61,1433.0
2020-09-30 12:15:00,216.69,216.81,216.52,216.52,3200.0,216.69,216.81,216.52,216.52,3200.0
2020-09-30 12:20:00,216.57,216.64,216.51,216.51,899.0,216.57,216.64,216.51,216.51,899.0
2020-09-30 12:25:00,216.46,216.53,216.31,216.37,2200.0,216.46,216.53,216.31,216.37,2200.0
2020-09-30 12:30:00,216.29,216.53,216.21,216.21,3491.0,216.29,216.53,216.21,216.21,3491.0
2020-09-30 12:35:00,216.23,216.25,215.7,215.7,2068.0,216.23,216.25,215.7,215.7,2068.0
2020-09-30 12:40:00,215.73,215.74,215.25,215.25,874.0,215.73,215.74,215.25,215.25,874.0
2020-09-30 12:45:00,215.38,215.43,215.23,215.27,5668.0,215.38,215.43,215.23,215.27,5668.0
2020-09-30 12:50:00,215.22,215.27,215.1,215.21,1422.0,215.22,215.27,215.1,215.21,1422.0
2020-09-30 12:55:00,215.22,215.33,215.15,215.16,1410.0,215.22,215.33,215.15,215.16,1410.0
2020-09-30 13:00:00,215.12,215.12,214.74,214.74,1434.0,215.12,215.12,214.74,214.74,1434.0
2020-09-30 13:05:00,214.77,214.86,214.68,214.68,900.0,214.77,214.86,214.68,214.68,900.0
2020-09-30 13:10:00,214.75,214.75,214.53,214.62,1700.0,214.75,214.75,214.53,214.62,1700.0
2020-09-30 13:15:00,214.6,215.0,214.6,215.0,971.0,214.6,215.0,214.6,215.0,971.0
2020-09-30 13:20:00,214.94,215.01,214.86,214.96,1600.0,214.94,215.01,214.86,214.96,1600.0
2020-09-30 13:25:00,215.01,215.01,214.83,214.88,2520.0,215.01,215.01,214.83,214.88,2520.0
2020-09-30 13:30:00,214.92,215.26,214.86,215.25,2501.0,214.92,215.26,214.86,215.25,2501.0
2020-09-30 13:35:00,215.16,215.62,215.16,215.6,2985.0,215.16,215.62,215.16,215.6,2985.0
2020-09-30 13:40:00,215.62,215.62,215.35,215.41,1166.0,215.62,215.62,215.35,215.41,1166.0
2020-09-30 13:45:00,215.46,215.91,215.43,215.91,1553.0,215.46,215.91,215.43,215.91,1553.0
2020-09-30 13:50:00,215.99,216.16,215.88,216.16,2430.0,215.99,216.16,215.88,216.16,2430.0
2020-09-30 13:55:00,215.98,216.34,215.98,216.31,1200.0,215.98,216.34,215.98,216.31,1200.0
2020-09-30 14:00:00,216.5,216.54,216.32,216.54,2400.0,216.5,216.54,216.32,216.54,2400.0
2020-09-30 14:05:00,216.61,216.81,216.5,216.72,8904.0,216.61,216.81,216.5,216.72,8904.0
2020-09-30 14:10:00,216.65,216.76,216.37,216.47,2121.0,216.65,216.76,216.37,216.47,2121.0
2020-09-30 14:15:00,216.5,216.53,216.17,216.21,1289.0,216.5,216.53,216.17,216.21,1289.0
2020-09-30 14:20:00,216.26,216.7,215.77,215.77,2368.0,216.26,216.7,215.77,215.77,2368.0
2020-09-30 14:25:00,215.38,216.09,215.38,215.91,1910.0,215.38,216.09,215.38,215.91,1910.0
2020-09-30 14:30:00,215.63,215.69,215.45,215.58,1115.0,215.63,215.69,215.45,215.58,1115.0
2020-09-30 14:35:00,215.47,215.72,215.31,215.31,994.0,215.47,215.72,215.31,215.31,994.0
2020-09-30 14:40:00,215.26,215.35,214.7,214.78,1009.0,215.26,215.35,214.7,214.78,1009.0
2020-09-30 14:45:00,214.92,214.92,214.04,214.04,1409.0,214.92,214.92,214.04,214.04,1409.0
2020-09-30 14:50:00,214.03,214.51,214.03,214.29,3251.0,214.03,214.51,214.03,214.29,3251.0
2020-09-30 14:55:00,214.09,215.02,214.04,214.99,2200.0,214.09,215.02,214.04,214.99,2200.0
2020-09-30 15:00:00,214.99,215.21,214.99,215.1,1653.0,214.99,215.21,214.99,215.1,1653.0
2020-09-30 15:05:00,214.95,215.32,214.91,215.22,3293.0,214.95,215.32,214.91,215.22,3293.0
2020-09-30 15:10:00,215.16,215.24,214.2,214.21,2800.0,215.16,215.24,214.2,214.21,2800.0
2020-09-30 15:15:00,213.8,213.8,212.88,212.9,2192.0,213.8,213.8,212.88,212.9,2192.0
2020-09-30 15:20:00,213.01,213.01,212.24,212.69,4118.0,213.01,213.01,212.24,212.69,4118.0
2020-09-30 15:25:00,212.7,213.4,212.55,213.39,3630.0,212.7,213.4,212.55,213.39,3630.0
2020-09-30 15:30:00,213.27,213.27,212.59,213.05,2000.0,213.27,213.27,212.59,213.05,2000.0
2020-09-30 15:35:00,213.15,213.58,213.04,213.37,3056.0,213.15,213.58,213.04,213.37,3056.0
2020-09-30 15:40:00,213.23,213.81,213.15,213.73,3916.0,213.23,213.81,213.15,213.73,3916.0
2020-09-30 15:45:00,213.71,214.44,213.45,214.38,7279.0,213.71,214.44,213.45,214.38,7279.0
2020-09-30 15:50:00,214.31,214.86,214.28,214.62,14079.0,214.31,214.86,214.28,214.62,14079.0
2020-09-30 15:55:00,214.56,214.97,213.87,213.89,25573.0,214.56,214.97,213.87,213.89,25573.0
2020-10-01 09:30:00,216.37,218.77,216.02,218.59,21552.0,216.37,218.77,216.02,218.59,21552.0
2020-10-01 09:35:00,218.87,219.69,217.43,217.44,7212.0,218.87,219.69,217.43,217.44,7212.0
2020-10-01 09:40:00,217.28,218.43,217.24,218.17,7981.0,217.28,218.43,217.24,218.17,7981.0
2020-10-01 09:45:00,218.07,218.14,217.28,217.28,6085.0,218.07,218.14,217.28,217.28,6085.0
2020-10-01 09:50:00,217.63,217.72,216.32,216.44,4548.0,217.63,217.72,216.32,216.44,4548.0
2020-10-01 09:55:00,216.7,217.71,216.7,217.01,2500.0,216.7,217.71,216.7,217.01,2500.0
2020-10-01 10:00:00,217.17,218.3,216.85,218.11,5051.0,217.17,218.3,216.85,218.11,5051.0
2020-10-01 10:05:00,218.11,218.4,217.65,217.76,5168.0,218.11,218.4,217.65,217.76,5168.0
2020-10-01 10:10:00,217.91,217.99,216.16,216.46,5207.0,217.91,217.99,216.16,216.46,5207.0
2020-10-01 10:15:00,216.69,217.21,216.41,217.2,6447.0,216.69,217.21,216.41,217.2,6447.0
2020-10-01 10:20:00,217.21,217.99,217.21,217.76,5780.0,217.21,217.99,217.21,217.76,5780.0
2020-10-01 10:25:00,217.6,217.6,216.96,217.18,3338.0,217.6,217.6,216.96,217.18,3338.0
2020-10-01 10:30:00,217.17,217.45,216.75,216.76,3787.0,217.17,217.45,216.75,216.76,3787.0
2020-10-01 10:35:00,216.71,217.29,216.71,217.0,5504.0,216.71,217.29,216.71,217.0,5504.0
2020-10-01 10:40:00,217.03,217.76,217.03,217.56,5699.0,217.03,217.76,217.03,217.56,5699.0
2020-10-01 10:45:00,217.77,217.77,217.32,217.61,2502.0,217.77,217.77,217.32,217.61,2502.0
2020-10-01 10:50:00,217.24,217.28,216.73,216.73,15657.0,217.24,217.28,216.73,216.73,15657.0
2020-10-01 10:55:00,216.56,216.62,216.04,216.15,2934.0,216.56,216.62,216.04,216.15,2934.0
2020-10-01 11:00:00,216.69,217.22,216.33,217.22,2170.0,216.69,217.22,216.33,217.22,2170.0
2020-10-01 11:05:00,217.16,217.39,216.44,216.44,1750.0,217.16,217.39,216.44,216.44,1750.0
2020-10-01 11:10:00,216.36,216.54,216.01,216.37,3304.0,216.36,216.54,216.01,216.37,3304.0
2020-10-01 11:15:00,216.37,216.45,216.07,216.43,2871.0,216.37,216.45,216.07,216.43,2871.0
2020-10-01 11:20:00,216.28,216.63,216.23,216.63,1617.0,216.28,216.63,216.23,216.63,1617.0
2020-10-01 11:25:00,216.67,217.12,216.52,217.12,1912.0,216.67,217.12,216.52,217.12,1912.0
2020-10-01 11:30:00,217.12,217.28,216.99,217.28,2194.0,217.12,217.28,216.99,217.28,2194.0
2020-10-01 11:35:00,217.28,217.29,216.97,217.24,5425.0,217.28,217.29,216.97,217.24,5425.0
2020-10-01 11:40:00,217.47,217.64,217.41,217.44,2439.0,217.47,217.64,217.41,217.44,2439.0
2020-10-01 11:45:00,217.44,217.44,216.85,216.97,2647.0,217.44,217.44,216.85,216.97,2647.0
2020-10-01 11:50:00,216.79,216.92,216.61,216.92,2606.0,216.79,216.92,216.61,216.92,2606.0
2020-10-01 11:55:00,216.84,217.28,216.84,217.11,3253.0,216.84,217.28,216.84,217.11,3253.0
2020-10-01 12:00:00,216.85,216.94,216.68,216.8,1100.0,216.85,216.94,216.68,216.8,1100.0
2020-10-01 12:05:00,216.9,216.9,216.51,216.69,1679.0,216.9,216.9,216.51,216.69,1679.0
2020-10-01 12:10:00,216.78,217.57,216.78,217.57,6726.0,216.78,217.57,216.78,217.57,6726.0
2020-10-01 12:15:00,217.36,217.39,216.86,216.86,1863.0,217.36,217.39,216.86,216.86,1863.0
2020-10-01 12:20:00,216.87,217.45,216.87,217.05,3200.0,216.87,217.45,216.87,217.05,3200.0
2020-10-01 12:25:00,217.04,217.05,216.76,216.84,1000.0,217.04,217.05,216.76,216.84,1000.0
2020-10-01 12:30:00,216.89,217.46,216.89,217.4,2995.0,216.89,217.46,216.89,217.4,2995.0
2020-10-01 12:35:00,217.33,217.33,216.95,217.12,4027.0,217.33,217.33,216.95,217.12,4027.0
2020-10-01 12:40:00,217.39,217.39,217.06,217.06,1858.0,217.39,217.39,217.06,217.06,1858.0
2020-10-01 12:45:00,217.0,217.4,217.0,217.21,4123.0,217.0,217.4,217.0,217.21,4123.0
2020-10-01 12:50:00,217.18,217.42,217.18,217.35,5814.0,217.18,217.42,217.18,217.35,5814.0
2020-10-01 12:55:00,217.3,217.41,217.17,217.41,1500.0,217.3,217.41,217.17,217.41,1500.0
2020-10-01 13:00:00,217.46,217.64,217.33,217.48,3109.0,217.46,217.64,217.33,217.48,3109.0
2020-10-01 13:05:00,217.53,217.86,217.53,217.77,1908.0,217.53,217.86,217.53,217.77,1908.0
2020-10-01 13:10:00,217.74,217.77,217.5,217.52,3642.0,217.74,217.77,217.5,217.52,3642.0
2020-10-01 13:15:00,217.49,217.49,217.0,217.18,2900.0,217.49,217.49,217.0,217.18,2900.0
2020-10-01 13:20:00,217.18,217.31,217.13,217.31,2619.0,217.18,217.31,217.13,217.31,2619.0
2020-10-01 13:25:00,217.28,217.39,217.05,217.05,1006.0,217.28,217.39,217.05,217.05,1006.0
2020-10-01 13:30:00,217.14,217.36,217.11,217.27,1678.0,217.14,217.36,217.11,217.27,1678.0
2020-10-01 13:35:00,217.22,217.4,217.22,217.39,2504.0,217.22,217.4,217.22,217.39,2504.0
2020-10-01 13:40:00,217.3,217.51,217.23,217.45,3881.0,217.3,217.51,217.23,217.45,3881.0
2020-10-01 13:45:00,217.32,217.43,217.2,217.2,1200.0,217.32,217.43,217.2,217.2,1200.0
2020-10-01 13:50:00,217.34,217.53,217.16,217.53,3204.0,217.34,217.53,217.16,217.53,3204.0
2020-10-01 13:55:00,217.61,217.61,216.73,216.81,3500.0,217.61,217.61,216.73,216.81,3500.0
2020-10-01 14:00:00,216.91,217.3,216.5,217.13,20536.0,216.91,217.3,216.5,217.13,20536.0
2020-10-01 14:05:00,217.21,217.35,216.64,216.91,5431.0,217.21,217.35,216.64,216.91,5431.0
2020-10-01 14:10:00,217.06,217.22,216.92,217.15,2144.0,217.06,217.22,216.92,217.15,2144.0
2020-10-01 14:15:00,216.86,216.86,216.34,216.58,5232.0,216.86,216.86,216.34,216.58,5232.0
2020-10-01 14:20:00,216.63,216.88,216.6,216.78,1119.0,216.63,216.88,216.6,216.78,1119.0
2020-10-01 14:25:00,216.86,217.36,216.7,217.32,2718.0,216.86,217.36,216.7,217.32,2718.0
2020-10-01 14:30:00,217.32,217.6,217.32,217.6,1900.0,217.32,217.6,217.32,217.6,1900.0
2020-10-01 14:35:00,217.45,217.97,217.45,217.97,4082.0,217.45,217.97,217.45,217.97,4082.0
2020-10-01 14:40:00,217.83,217.92,217.72,217.92,1400.0,217.83,217.92,217.72,217.92,1400.0
2020-10-01 14:45:00,217.8,217.92,217.75,217.82,4277.0,217.8,217.92,217.75,217.82,4277.0
2020-10-01 14:50:00,217.75,217.94,217.72,217.94,5454.0,217.75,217.94,217.72,217.94,5454.0
2020-10-01 14:55:00,217.9,218.2,217.87,218.01,3035.0,217.9,218.2,217.87,218.01,3035.0
2020-10-01 15:00:00,218.07,218.38,218.02,218.38,2187.0,218.07,218.38,218.02,218.38,2187.0
2020-10-01 15:05:00,218.32,218.32,217.87,217.97,3068.0,218.32,218.32,217.87,217.97,3068.0
2020-10-01 15:10:00,218.02,218.08,217.65,217.65,4954.0,218.02,218.08,217.65,217.65,4954.0
2020-10-01 15:15:00,217.69,217.69,217.42,217.42,4206.0,217.69,217.69,217.42,217.42,4206.0
2020-10-01 15:20:00,217.4,217.46,217.18,217.18,3422.0,217.4,217.46,217.18,217.18,3422.0
2020-10-01 15:25:00,217.22,217.32,216.9,217.05,6049.0,217.22,217.32,216.9,217.05,6049.0
2020-10-01 15:30:00,217.03,217.17,216.68,217.14,7412.0,217.03,217.17,216.68,217.14,7412.0
2020-10-01 15:35:00,216.98,217.25,216.74,216.95,7571.0,216.98,217.25,216.74,216.95,7571.0
2020-10-01 15:40:00,217.03,217.03,216.68,216.76,5517.0,217.03,217.03,216.68,216.76,5517.0
2020-10-01 15:45:00,216.71,216.82,216.46,216.66,6520.0,216.71,216.82,216.46,216.66,6520.0
2020-10-01 15:50:00,216.74,217.28,216.74,217.09,11797.0,216.74,217.28,216.74,217.09,11797.0
2020-10-01 15:55:00,217.08,217.25,217.03,217.09,16501.0,217.08,217.25,217.03,217.09,16501.0
2020-10-02 09:30:00,213.21,214.0,212.86,213.73,12645.0,213.21,214.0,212.86,213.73,12645.0
2020-10-02 09:35:00,213.95,214.83,213.24,214.83,3780.0,213.95,214.83,213.24,214.83,3780.0
2020-10-02 09:40:00,214.8,215.29,214.05,215.29,5799.0,214.8,215.29,214.05,215.29,5799.0
2020-10-02 09:45:00,215.17,215.28,214.54,214.89,4499.0,215.17,215.28,214.54,214.89,4499.0
2020-10-02 09:50:00,215.09,215.26,213.94,214.09,3931.0,215.09,215.26,213.94,214.09,3931.0
2020-10-02 09:55:00,214.0,215.03,213.85,214.95,3860.0,214.0,215.03,213.85,214.95,3860.0
2020-10-02 10:00:00,215.42,215.77,215.33,215.33,3834.0,215.42,215.77,215.33,215.33,3834.0
2020-10-02 10:05:00,215.44,216.01,215.43,215.7,2503.0,215.44,216.01,215.43,215.7,2503.0
2020-10-02 10:10:00,215.75,215.75,215.2,215.6,3336.0,215.75,215.75,215.2,215.6,3336.0
2020-10-02 10:15:00,215.44,215.5,215.22,215.5,1900.0,215.44,215.5,215.22,215.5,1900.0
2020-10-02 10:20:00,215.44,215.53,214.69,214.72,3582.0,215.44,215.53,214.69,214.72,3582.0
2020-10-02 10:25:00,214.86,215.13,214.59,215.13,2050.0,214.86,215.13,214.59,215.13,2050.0
2020-10-02 10:30:00,215.06,215.15,214.51,214.86,2626.0,215.06,215.15,214.51,214.86,2626.0
2020-10-02 10:35:00,214.66,214.73,214.28,214.28,2310.0,214.66,214.73,214.28,214.28,2310.0
2020-10-02 10:40:00,214.15,214.25,213.61,213.69,9880.0,214.15,214.25,213.61,213.69,9880.0
2020-10-02 10:45:00,213.64,214.31,213.52,214.11,2181.0,213.64,214.31,213.52,214.11,2181.0
2020-10-02 10:50:00,214.32,214.32,213.66,213.78,2610.0,214.32,214.32,213.66,213.78,2610.0
2020-10-02 10:55:00,214.12,214.58,214.11,214.52,1300.0,214.12,214.58,214.11,214.52,1300.0
2020-10-02 11:00:00,214.4,214.55,213.84,214.03,2200.0,214.4,214.55,213.84,214.03,2200.0
2020-10-02 11:05:00,214.0,214.32,213.66,214.31,2281.0,214.0,214.32,213.66,214.31,2281.0
2020-10-02 11:10:00,214.13,214.43,214.13,214.19,2694.0,214.13,214.43,214.13,214.19,2694.0
2020-10-02 11:15:00,214.05,214.33,213.89,214.33,1523.0,214.05,214.33,213.89,214.33,1523.0
2020-10-02 11:20:00,214.06,214.16,213.64,213.64,2600.0,214.06,214.16,213.64,213.64,2600.0
2020-10-02 11:25:00,213.76,213.77,213.24,213.24,3042.0,213.76,213.77,213.24,213.24,3042.0
2020-10-02 11:30:00,213.31,213.31,212.36,212.63,5494.0,213.31,213.31,212.36,212.63,5494.0
2020-10-02 11:35:00,212.64,213.2,212.61,213.01,6859.0,212.64,213.2,212.61,213.01,6859.0
2020-10-02 11:40:00,212.85,212.99,212.4,212.94,10824.0,212.85,212.99,212.4,212.94,10824.0
2020-10-02 11:45:00,212.92,213.17,212.79,213.03,3226.0,212.92,213.17,212.79,213.03,3226.0
2020-10-02 11:50:00,212.97,213.05,212.03,212.03,5506.0,212.97,213.05,212.03,212.03,5506.0
2020-10-02 11:55:00,212.02,212.02,211.22,211.71,5348.0,212.02,212.02,211.22,211.71,5348.0
2020-10-02 12:00:00,211.58,211.6,210.8,210.84,12001.0,211.58,211.6,210.8,210.84,12001.0
2020-10-02 12:05:00,210.94,211.66,210.33,211.33,8319.0,210.94,211.66,210.33,211.33,8319.0
2020-10-02 12:10:00,211.51,212.57,211.51,212.44,2737.0,211.51,212.57,211.51,212.44,2737.0
2020-10-02 12:15:00,212.28,212.64,211.83,212.55,3121.0,212.28,212.64,211.83,212.55,3121.0
2020-10-02 12:20:00,212.56,213.05,212.4,212.4,2761.0,212.56,213.05,212.4,212.4,2761.0
2020-10-02 12:25:00,212.4,212.53,212.12,212.14,2527.0,212.4,212.53,212.12,212.14,2527.0
2020-10-02 12:30:00,212.16,212.41,211.57,211.75,2805.0,212.16,212.41,211.57,211.75,2805.0
2020-10-02 12:35:00,211.67,212.68,211.63,212.64,1645.0,211.67,212.68,211.63,212.64,1645.0
2020-10-02 12:40:00,212.33,212.59,212.26,212.33,5579.0,212.33,212.59,212.26,212.33,5579.0
2020-10-02 12:45:00,212.33,212.42,212.12,212.22,1700.0,212.33,212.42,212.12,212.22,1700.0
2020-10-02 12:50:00,212.29,212.29,211.95,212.16,1521.0,212.29,212.29,211.95,212.16,1521.0
2020-10-02 12:55:00,212.15,212.15,211.84,211.94,2300.0,212.15,212.15,211.84,211.94,2300.0
2020-10-02 13:00:00,211.54,211.78,211.46,211.46,2652.0,211.54,211.78,211.46,211.46,2652.0
2020-10-02 13:05:00,211.35,211.4,210.88,211.16,6460.0,211.35,211.4,210.88,211.16,6460.0
2020-10-02 13:10:00,211.36,211.55,210.73,211.15,2540.0,211.36,211.55,210.73,211.15,2540.0
2020-10-02 13:15:00,211.07,211.17,210.71,211.11,3625.0,211.07,211.17,210.71,211.11,3625.0
2020-10-02 13:20:00,211.48,211.96,211.45,211.96,1700.0,211.48,211.96,211.45,211.96,1700.0
2020-10-02 13:25:00,212.0,212.04,211.7,211.95,2000.0,212.0,212.04,211.7,211.95,2000.0
2020-10-02 13:30:00,211.83,211.83,211.06,211.3,3564.0,211.83,211.83,211.06,211.3,3564.0
2020-10-02 13:35:00,211.32,211.97,211.27,211.97,1922.0,211.32,211.97,211.27,211.97,1922.0
2020-10-02 13:40:00,211.97,211.97,211.08,211.21,5851.0,211.97,211.97,211.08,211.21,5851.0
2020-10-02 13:45:00,211.21,211.64,210.99,211.11,3933.0,211.21,211.64,210.99,211.11,3933.0
2020-10-02 13:50:00,211.34,211.53,211.06,211.49,2607.0,211.34,211.53,211.06,211.49,2607.0
2020-10-02 13:55:00,211.29,211.68,211.21,211.53,3072.0,211.29,211.68,211.21,211.53,3072.0
2020-10-02 14:00:00,211.56,212.28,211.56,212.23,1600.0,211.56,212.28,211.56,212.23,1600.0
2020-10-02 14:05:00,212.38,212.7,212.27,212.39,2660.0,212.38,212.7,212.27,212.39,2660.0
2020-10-02 14:10:00,212.38,212.64,212.37,212.57,3876.0,212.38,212.64,212.37,212.57,3876.0
2020-10-02 14:15:00,212.56,212.56,212.24,212.35,1800.0,212.56,212.56,212.24,212.35,1800.0
2020-10-02 14:20:00,212.19,212.31,212.01,212.02,1900.0,212.19,212.31,212.01,212.02,1900.0
2020-10-02 14:25:00,212.0,212.0,211.69,211.88,2973.0,212.0,212.0,211.69,211.88,2973.0
2020-10-02 14:30:00,211.91,212.01,211.23,211.34,4102.0,211.91,212.01,211.23,211.34,4102.0
2020-10-02 14:35:00,211.27,211.45,211.0,211.01,3500.0,211.27,211.45,211.0,211.01,3500.0
2020-10-02 14:40:00,210.97,211.33,210.83,211.12,2864.0,210.97,211.33,210.83,211.12,2864.0
2020-10-02 14:45:00,211.07,211.42,210.99,211.42,2357.0,211.07,211.42,210.99,211.42,2357.0
2020-10-02 14:50:00,211.24,211.33,211.0,211.23,2500.0,211.24,211.33,211.0,211.23,2500.0
2020-10-02 14:55:00,211.23,212.39,211.23,212.09,5863.0,211.23,212.39,211.23,212.09,5863.0
2020-10-02 15:00:00,212.09,212.09,211.56,212.06,2000.0,212.09,212.09,211.56,212.06,2000.0
2020-10-02 15:05:00,212.01,212.14,211.91,211.98,1900.0,212.01,212.14,211.91,211.98,1900.0
2020-10-02 15:10:00,212.18,212.37,211.55,211.97,5947.0,212.18,212.37,211.55,211.97,5947.0
2020-10-02 15:15:00,211.96,212.32,211.67,212.11,3600.0,211.96,212.32,211.67,212.11,3600.0
2020-10-02 15:20:00,212.09,212.64,211.96,212.28,6112.0,212.09,212.64,211.96,212.28,6112.0
2020-10-02 15:25:00,212.4,212.6,212.2,212.47,3400.0,212.4,212.6,212.2,212.47,3400.0
2020-10-02 15:30:00,212.34,213.03,212.18,212.9,4867.0,212.34,213.03,212.18,212.9,4867.0
2020-10-02 15:35:00,212.98,213.21,212.76,212.77,5626.0,212.98,213.21,212.76,212.77,5626.0
2020-10-02 15:40:00,213.03,213.03,212.55,212.71,4550.0,213.03,213.03,212.55,212.71,4550.0
2020-10-02 15:45:00,212.82,213.11,212.62,212.69,11323.0,212.82,213.11,212.62,212.69,11323.0
2020-10-02 15:50:00,212.75,212.85,212.19,212.38,21719.0,212.75,212.85,212.19,212.38,21719.0
2020-10-02 15:55:00,212.22,212.65,212.07,212.11,55187.0,212.22,212.65,212.07,212.11,55187.0
2020-10-05 09:30:00,213.61,214.25,213.12,213.44,11055.0,213.61,214.25,213.12,213.44,11055.0
2020-10-05 09:35:00,213.82,213.82,213.0,213.68,4746.0,213.82,213.82,213.0,213.68,4746.0
2020-10-05 09:40:00,213.59,214.03,213.31,213.31,4993.0,213.59,214.03,213.31,213.31,4993.0
2020-10-05 09:45:00,213.34,214.34,213.33,213.77,4577.0,213.34,214.34,213.33,213.77,4577.0
2020-10-05 09:50:00,213.76,214.2,213.52,214.0,2675.0,213.76,214.2,213.52,214.0,2675.0
2020-10-05 09:55:00,214.0,214.18,213.75,214.18,1205.0,214.0,214.18,213.75,214.18,1205.0
2020-10-05 10:00:00,214.3,214.89,214.14,214.84,7598.0,214.3,214.89,214.14,214.84,7598.0
2020-10-05 10:05:00,214.98,215.38,214.83,214.87,3208.0,214.98,215.38,214.83,214.87,3208.0
2020-10-05 10:10:00,214.91,215.11,214.74,215.05,1900.0,214.91,215.11,214.74,215.05,1900.0
2020-10-05 10:15:00,214.9,215.18,214.37,214.57,2675.0,214.9,215.18,214.37,214.57,2675.0
2020-10-05 10:20:00,214.64,214.91,214.09,214.12,2664.0,214.64,214.91,214.09,214.12,2664.0
2020-10-05 10:25:00,214.24,214.58,214.23,214.41,2504.0,214.24,214.58,214.23,214.41,2504.0
2020-10-05 10:30:00,214.63,215.18,214.55,215.15,2527.0,214.63,215.18,214.55,215.15,2527.0
2020-10-05 10:35:00,215.29,215.4,214.73,214.73,1576.0,215.29,215.4,214.73,214.73,1576.0
2020-10-05 10:40:00,214.29,214.58,214.29,214.37,2260.0,214.29,214.58,214.29,214.37,2260.0
2020-10-05 10:45:00,214.39,214.8,214.39,214.79,1400.0,214.39,214.8,214.39,214.79,1400.0
2020-10-05 10:50:00,214.89,214.89,214.55,214.67,2444.0,214.89,214.89,214.55,214.67,2444.0
2020-10-05 10:55:00,214.64,214.69,214.41,214.47,1570.0,214.64,214.69,214.41,214.47,1570.0
2020-10-05 11:00:00,214.53,214.59,214.1,214.58,2000.0,214.53,214.59,214.1,214.58,2000.0
2020-10-05 11:05:00,214.38,214.69,214.35,214.67,1585.0,214.38,214.69,214.35,214.67,1585.0
2020-10-05 11:10:00,214.59,214.84,214.49,214.49,1101.0,214.59,214.84,214.49,214.49,1101.0
2020-10-05 11:15:00,214.5,214.84,214.47,214.82,2084.0,214.5,214.84,214.47,214.82,2084.0
2020-10-05 11:20:00,214.92,215.48,214.7,214.7,2154.0,214.92,215.48,214.7,214.7,2154.0
2020-10-05 11:25:00,214.84,214.99,214.5,214.77,1815.0,214.84,214.99,214.5,214.77,1815.0
2020-10-05 11:30:00,215.06,215.11,214.82,215.11,400.0,215.06,215.11,214.82,215.11,400.0
2020-10-05 11:35:00,214.87,215.14,214.74,214.82,1900.0,214.87,215.14,214.74,214.82,1900.0
2020-10-05 11:40:00,214.77,214.85,214.53,214.58,1549.0,214.77,214.85,214.53,214.58,1549.0
2020-10-05 11:45:00,214.45,214.71,214.45,214.71,2176.0,214.45,214.71,214.45,214.71,2176.0
2020-10-05 11:50:00,214.74,214.74,214.59,214.66,750.0,214.74,214.74,214.59,214.66,750.0
2020-10-05 11:55:00,214.79,215.32,214.79,215.21,3855.0,214.79,215.32,214.79,215.21,3855.0
2020-10-05 12:00:00,215.12,215.13,214.58,214.78,2146.0,215.12,215.13,214.58,214.78,2146.0
2020-10-05 12:05:00,214.77,215.17,214.77,215.08,1200.0,214.77,215.17,214.77,215.08,1200.0
2020-10-05 12:10:00,215.04,215.42,214.99,215.15,1741.0,215.04,215.42,214.99,215.15,1741.0
2020-10-05 12:15:00,215.03,215.03,214.81,214.98,1608.0,215.03,215.03,214.81,214.98,1608.0
2020-10-05 12:20:00,215.04,215.18,215.04,215.18,400.0,215.04,215.18,215.04,215.18,400.0
2020-10-05 12:25:00,215.22,215.22,215.08,215.12,1100.0,215.22,215.22,215.08,215.12,1100.0
2020-10-05 12:30:00,215.13,215.18,214.96,215.1,1400.0,215.13,215.18,214.96,215.1,1400.0
2020-10-05 12:35:00,215.19,215.25,214.92,214.98,1600.0,215.19,215.25,214.92,214.98,1600.0
2020-10-05 12:40:00,214.94,215.28,214.9,215.28,1397.0,214.94,215.28,214.9,215.28,1397.0
2020-10-05 12:45:00,215.41,215.6,215.28,215.38,1500.0,215.41,215.6,215.28,215.38,1500.0
2020-10-05 12:50:00,215.36,215.6,215.34,215.6,1267.0,215.36,215.6,215.34,215.6,1267.0
2020-10-05 12:55:00,215.77,215.82,215.57,215.64,600.0,215.77,215.82,215.57,215.64,600.0
2020-10-05 13:00:00,215.8,215.8,215.54,215.67,2300.0,215.8,215.8,215.54,215.67,2300.0
2020-10-05 13:05:00,215.63,215.63,215.33,215.57,1137.0,215.63,215.63,215.33,215.57,1137.0
2020-10-05 13:10:00,215.51,215.54,215.3,215.44,1398.0,215.51,215.54,215.3,215.44,1398.0
2020-10-05 13:15:00,215.32,215.32,215.15,215.18,1000.0,215.32,215.32,215.15,215.18,1000.0
2020-10-05 13:20:00,215.1,215.18,214.94,214.98,1232.0,215.1,215.18,214.94,214.98,1232.0
2020-10-05 13:25:00,214.87,215.08,214.87,215.0,1700.0,214.87,215.08,214.87,215.0,1700.0
2020-10-05 13:30:00,214.75,214.75,214.45,214.57,400.0,214.75,214.75,214.45,214.57,400.0
2020-10-05 13:35:00,214.65,214.66,214.32,214.51,1500.0,214.65,214.66,214.32,214.51,1500.0
2020-10-05 13:40:00,214.57,214.8,214.57,214.58,1800.0,214.57,214.8,214.57,214.58,1800.0
2020-10-05 13:45:00,214.57,214.6,214.32,214.42,1700.0,214.57,214.6,214.32,214.42,1700.0
2020-10-05 13:50:00,214.24,214.5,214.11,214.5,1816.0,214.24,214.5,214.11,214.5,1816.0
2020-10-05 13:55:00,214.45,214.48,214.14,214.45,1916.0,214.45,214.48,214.14,214.45,1916.0
2020-10-05 14:00:00,214.29,214.29,214.16,214.18,947.0,214.29,214.29,214.16,214.18,947.0
2020-10-05 14:05:00,214.27,214.68,214.26,214.68,2366.0,214.27,214.68,214.26,214.68,2366.0
2020-10-05 14:10:00,214.53,214.72,214.53,214.62,2240.0,214.53,214.72,214.53,214.62,2240.0
2020-10-05 14:15:00,214.52,214.67,214.51,214.62,1490.0,214.52,214.67,214.51,214.62,1490.0
2020-10-05 14:20:00,214.76,214.82,214.6,214.68,1726.0,214.76,214.82,214.6,214.68,1726.0
2020-10-05 14:25:00,214.68,214.76,214.31,214.56,2838.0,214.68,214.76,214.31,214.56,2838.0
2020-10-05 14:30:00,214.66,214.99,214.66,214.99,929.0,214.66,214.99,214.66,214.99,929.0
2020-10-05 14:35:00,214.96,215.23,214.83,215.22,3070.0,214.96,215.23,214.83,215.22,3070.0
2020-10-05 14:40:00,215.25,215.28,215.1,215.21,1500.0,215.25,215.28,215.1,215.21,1500.0
2020-10-05 14:45:00,215.21,215.21,214.96,214.97,2600.0,215.21,215.21,214.96,214.97,2600.0
2020-10-05 14:50:00,215.03,215.2,214.95,215.09,2495.0,215.03,215.2,214.95,215.09,2495.0
2020-10-05 14:55:00,215.06,215.49,214.95,215.48,3128.0,215.06,215.49,214.95,215.48,3128.0
2020-10-05 15:00:00,215.53,215.58,215.32,215.58,3059.0,215.53,215.58,215.32,215.58,3059.0
2020-10-05 15:05:00,215.49,215.66,215.47,215.66,1607.0,215.49,215.66,215.47,215.66,1607.0
2020-10-05 15:10:00,215.79,215.8,215.58,215.69,2440.0,215.79,215.8,215.58,215.69,2440.0
2020-10-05 15:15:00,215.79,216.0,215.75,216.0,1800.0,215.79,216.0,215.75,216.0,1800.0
2020-10-05 15:20:00,216.09,216.11,215.92,216.11,2321.0,216.09,216.11,215.92,216.11,2321.0
2020-10-05 15:25:00,216.01,216.27,215.96,216.22,3358.0,216.01,216.27,215.96,216.22,3358.0
2020-10-05 15:30:00,216.18,216.2,216.09,216.11,3712.0,216.18,216.2,216.09,216.11,3712.0
2020-10-05 15:35:00,216.14,216.37,215.98,216.22,4995.0,216.14,216.37,215.98,216.22,4995.0
2020-10-05 15:40:00,216.3,216.46,216.0,216.1,4264.0,216.3,216.46,216.0,216.1,4264.0
2020-10-05 15:45:00,216.02,216.23,215.97,216.23,4893.0,216.02,216.23,215.97,216.23,4893.0
2020-10-05 15:50:00,216.25,216.66,216.23,216.49,17100.0,216.25,216.66,216.23,216.49,17100.0
2020-10-05 15:55:00,216.61,216.65,216.23,216.6,53773.0,216.61,216.65,216.23,216.6,53773.0
2020-10-06 09:30:00,215.6,216.0,215.26,215.42,9704.0,215.6,216.0,215.26,215.42,9704.0
2020-10-06 09:35:00,215.55,215.77,215.15,215.77,1710.0,215.55,215.77,215.15,215.77,1710.0
2020-10-06 09:40:00,215.8,215.95,215.23,215.84,2421.0,215.8,215.95,215.23,215.84,2421.0
2020-10-06 09:45:00,215.65,215.65,214.33,214.9,8439.0,215.65,215.65,214.33,214.9,8439.0
2020-10-06 09:50:00,214.6,215.2,214.4,215.1,1438.0,214.6,215.2,214.4,215.1,1438.0
2020-10-06 09:55:00,215.37,216.37,215.36,216.37,11360.0,215.37,216.37,215.36,216.37,11360.0
2020-10-06 10:00:00,216.0,217.88,216.0,217.86,1825.0,216.0,217.88,216.0,217.86,1825.0
2020-10-06 10:05:00,217.3,217.94,217.29,217.94,2906.0,217.3,217.94,217.29,217.94,2906.0
2020-10-06 10:10:00,217.66,218.25,217.54,217.91,3084.0,217.66,218.25,217.54,217.91,3084.0
2020-10-06 10:15:00,218.18,218.29,217.91,218.2,1523.0,218.18,218.29,217.91,218.2,1523.0
2020-10-06 10:20:00,218.18,218.3,217.85,217.99,3130.0,218.18,218.3,217.85,217.99,3130.0
2020-10-06 10:25:00,218.02,218.27,217.87,218.21,1001.0,218.02,218.27,217.87,218.21,1001.0
2020-10-06 10:30:00,218.33,218.4,217.76,217.76,2866.0,218.33,218.4,217.76,217.76,2866.0
2020-10-06 10:35:00,217.73,218.19,217.57,217.87,50634.0,217.73,218.19,217.57,217.87,50634.0
2020-10-06 10:40:00,218.1,218.61,217.14,217.14,2367.0,218.1,218.61,217.14,217.14,2367.0
2020-10-06 10:45:00,217.29,217.33,217.0,217.33,400.0,217.29,217.33,217.0,217.33,400.0
2020-10-06 10:50:00,217.34,217.58,216.81,216.83,3016.0,217.34,217.58,216.81,216.83,3016.0
2020-10-06 10:55:00,216.83,216.95,216.3,216.49,3639.0,216.83,216.95,216.3,216.49,3639.0
2020-10-06 11:00:00,216.59,216.94,216.59,216.66,1200.0,216.59,216.94,216.59,216.66,1200.0
2020-10-06 11:05:00,216.66,216.8,215.99,215.99,2218.0,216.66,216.8,215.99,215.99,2218.0
2020-10-06 11:10:00,215.95,216.77,215.89,216.77,3187.0,215.95,216.77,215.89,216.77,3187.0
2020-10-06 11:15:00,216.32,216.32,216.17,216.22,1491.0,216.32,216.32,216.17,216.22,1491.0
2020-10-06 11:20:00,216.09,216.35,216.0,216.15,2600.0,216.09,216.35,216.0,216.15,2600.0
2020-10-06 11:25:00,215.98,216.26,215.69,216.11,3167.0,215.98,216.26,215.69,216.11,3167.0
2020-10-06 11:30:00,216.23,216.43,215.97,216.25,1500.0,216.23,216.43,215.97,216.25,1500.0
2020-10-06 11:35:00,216.42,216.66,216.39,216.66,500.0,216.42,216.66,216.39,216.66,500.0
2020-10-06 11:40:00,216.49,216.73,216.36,216.73,2686.0,216.49,216.73,216.36,216.73,2686.0
2020-10-06 11:45:00,216.69,216.69,215.6,215.6,4638.0,216.69,216.69,215.6,215.6,4638.0
2020-10-06 11:50:00,215.37,215.45,215.18,215.33,1010.0,215.37,215.45,215.18,215.33,1010.0
2020-10-06 11:55:00,215.45,215.5,215.31,215.49,1011.0,215.45,215.5,215.31,215.49,1011.0
2020-10-06 12:00:00,215.59,216.27,215.42,215.89,7223.0,215.59,216.27,215.42,215.89,7223.0
2020-10-06 12:05:00,215.61,216.04,215.58,216.0,1857.0,215.61,216.04,215.58,216.0,1857.0
2020-10-06 12:10:00,216.26,216.31,216.19,216.27,2890.0,216.26,216.31,216.19,216.27,2890.0
2020-10-06 12:15:00,216.35,216.52,216.32,216.32,1529.0,216.35,216.52,216.32,216.32,1529.0
2020-10-06 12:20:00,216.24,216.72,216.24,216.72,1779.0,216.24,216.72,216.24,216.72,1779.0
2020-10-06 12:25:00,216.62,216.92,216.6,216.92,1973.0,216.62,216.92,216.6,216.92,1973.0
2020-10-06 12:30:00,216.82,216.88,216.74,216.74,740.0,216.82,216.88,216.74,216.74,740.0
2020-10-06 12:35:00,216.75,217.09,216.75,216.94,7532.0,216.75,217.09,216.75,216.94,7532.0
2020-10-06 12:40:00,216.93,217.32,216.82,217.18,3072.0,216.93,217.32,216.82,217.18,3072.0
2020-10-06 12:45:00,217.26,217.37,216.93,217.23,1808.0,217.26,217.37,216.93,217.23,1808.0
2020-10-06 12:50:00,217.39,217.39,217.24,217.25,1369.0,217.39,217.39,217.24,217.25,1369.0
2020-10-06 12:55:00,217.31,217.31,216.98,217.07,1700.0,217.31,217.31,216.98,217.07,1700.0
2020-10-06 13:00:00,217.18,217.19,216.74,216.79,2787.0,217.18,217.19,216.74,216.79,2787.0
2020-10-06 13:05:00,216.72,217.23,216.72,217.19,824.0,216.72,217.23,216.72,217.19,824.0
2020-10-06 13:10:00,217.4,217.5,217.39,217.42,2050.0,217.4,217.5,217.39,217.42,2050.0
2020-10-06 13:15:00,217.45,217.53,217.36,217.5,2064.0,217.45,217.53,217.36,217.5,2064.0
2020-10-06 13:20:00,217.45,217.65,217.36,217.65,1143.0,217.45,217.65,217.36,217.65,1143.0
2020-10-06 13:25:00,217.48,217.68,217.38,217.68,1100.0,217.48,217.68,217.38,217.68,1100.0
2020-10-06 13:30:00,217.75,217.91,217.74,217.91,1155.0,217.75,217.91,217.74,217.91,1155.0
2020-10-06 13:35:00,217.86,217.89,217.78,217.89,1763.0,217.86,217.89,217.78,217.89,1763.0
2020-10-06 13:40:00,218.33,218.51,218.03,218.2,3628.0,218.33,218.51,218.03,218.2,3628.0
2020-10-06 13:45:00,218.09,218.13,217.95,217.95,1525.0,218.09,218.13,217.95,217.95,1525.0
2020-10-06 13:50:00,218.06,218.21,217.97,218.21,1718.0,218.06,218.21,217.97,218.21,1718.0
2020-10-06 13:55:00,218.09,218.13,217.92,218.13,1000.0,218.09,218.13,217.92,218.13,1000.0
2020-10-06 14:00:00,218.12,218.12,217.77,217.97,1501.0,218.12,218.12,217.77,217.97,1501.0
2020-10-06 14:05:00,217.87,218.24,217.7,217.7,2718.0,217.87,218.24,217.7,217.7,2718.0
2020-10-06 14:10:00,217.53,217.78,217.43,217.78,2420.0,217.53,217.78,217.43,217.78,2420.0
2020-10-06 14:15:00,217.66,217.9,217.65,217.8,1859.0,217.66,217.9,217.65,217.8,1859.0
2020-10-06 14:20:00,217.72,217.87,217.57,217.58,1400.0,217.72,217.87,217.57,217.58,1400.0
2020-10-06 14:25:00,217.58,217.87,217.58,217.6,2953.0,217.58,217.87,217.58,217.6,2953.0
2020-10-06 14:30:00,217.76,217.95,217.65,217.77,2700.0,217.76,217.95,217.65,217.77,2700.0
2020-10-06 14:35:00,217.76,218.02,217.76,217.93,1413.0,217.76,218.02,217.76,217.93,1413.0
2020-10-06 14:40:00,218.02,218.44,217.94,218.44,3129.0,218.02,218.44,217.94,218.44,3129.0
2020-10-06 14:45:00,218.47,218.66,216.93,216.93,3539.0,218.47,218.66,216.93,216.93,3539.0
2020-10-06 14:50:00,217.0,217.0,215.44,215.6,10663.0,217.0,217.0,215.44,215.6,10663.0
2020-10-06 14:55:00,214.75,215.84,214.3,215.66,5849.0,214.75,215.84,214.3,215.66,5849.0
2020-10-06 15:00:00,215.61,215.61,214.57,214.75,3253.0,215.61,215.61,214.57,214.75,3253.0
2020-10-06 15:05:00,214.91,214.91,214.23,214.45,7640.0,214.91,214.91,214.23,214.45,7640.0
2020-10-06 15:10:00,214.45,215.28,214.4,215.28,3766.0,214.45,215.28,214.4,215.28,3766.0
2020-10-06 15:15:00,215.15,215.31,214.45,214.45,3350.0,215.15,215.31,214.45,214.45,3350.0
2020-10-06 15:20:00,214.45,214.81,214.38,214.6,7833.0,214.45,214.81,214.38,214.6,7833.0
2020-10-06 15:25:00,214.69,215.72,214.69,215.39,5051.0,214.69,215.72,214.69,215.39,5051.0
2020-10-06 15:30:00,215.19,215.5,215.01,215.39,1600.0,215.19,215.5,215.01,215.39,1600.0
2020-10-06 15:35:00,215.24,215.24,214.65,214.83,2125.0,215.24,215.24,214.65,214.83,2125.0
2020-10-06 15:40:00,214.76,214.86,214.2,214.24,6568.0,214.76,214.86,214.2,214.24,6568.0
2020-10-06 15:45:00,214.22,214.38,213.38,213.89,11677.0,214.22,214.38,213.38,213.89,11677.0
2020-10-06 15:50:00,213.75,213.83,213.08,213.48,17034.0,213.75,213.83,213.08,213.48,17034.0
2020-10-06 15:55:00,213.77,214.78,213.65,214.41,51151.0,213.77,214.78,213.65,214.41,51151.0
2020-10-07 09:30:00,215.71,217.58,214.78,216.54,15143.0,215.71,217.58,214.78,216.54,15143.0
2020-10-07 09:35:00,217.05,217.3,216.31,216.31,1325.0,217.05,217.3,216.31,216.31,1325.0
2020-10-07 09:40:00,216.63,216.84,215.88,216.0,2663.0,216.63,216.84,215.88,216.0,2663.0
2020-10-07 09:45:00,216.08,216.31,215.77,216.31,600.0,216.08,216.31,215.77,216.31,600.0
2020-10-07 09:50:00,216.18,216.59,216.06,216.59,1042.0,216.18,216.59,216.06,216.59,1042.0
2020-10-07 09:55:00,216.64,216.65,216.14,216.25,500.0,216.64,216.65,216.14,216.25,500.0
2020-10-07 10:00:00,216.03,216.49,215.93,216.14,1509.0,216.03,216.49,215.93,216.14,1509.0
2020-10-07 10:05:00,216.39,216.9,216.39,216.86,1600.0,216.39,216.9,216.39,216.86,1600.0
2020-10-07 10:10:00,216.94,216.96,215.75,216.07,900.0,216.94,216.96,215.75,216.07,900.0
2020-10-07 10:15:00,216.07,216.75,216.01,216.49,2435.0,216.07,216.75,216.01,216.49,2435.0
2020-10-07 10:20:00,216.75,216.98,216.1,216.33,2100.0,216.75,216.98,216.1,216.33,2100.0
2020-10-07 10:25:00,216.45,216.57,215.85,216.2,2777.0,216.45,216.57,215.85,216.2,2777.0
2020-10-07 10:30:00,216.0,217.02,216.0,217.02,500.0,216.0,217.02,216.0,217.02,500.0
2020-10-07 10:35:00,216.85,216.85,216.6,216.84,3661.0,216.85,216.85,216.6,216.84,3661.0
2020-10-07 10:40:00,216.4,217.21,216.4,217.21,1900.0,216.4,217.21,216.4,217.21,1900.0
2020-10-07 10:45:00,217.33,217.37,217.2,217.21,700.0,217.33,217.37,217.2,217.21,700.0
2020-10-07 10:50:00,217.21,217.72,217.11,217.49,2088.0,217.21,217.72,217.11,217.49,2088.0
2020-10-07 10:55:00,217.41,217.67,217.16,217.67,2399.0,217.41,217.67,217.16,217.67,2399.0
2020-10-07 11:00:00,217.54,217.88,217.54,217.88,600.0,217.54,217.88,217.54,217.88,600.0
2020-10-07 11:05:00,218.0,218.11,217.9,217.91,600.0,218.0,218.11,217.9,217.91,600.0
2020-10-07 11:10:00,217.94,217.94,217.34,217.56,1160.0,217.94,217.94,217.34,217.56,1160.0
2020-10-07 11:15:00,217.56,217.94,217.52,217.6,1200.0,217.56,217.94,217.52,217.6,1200.0
2020-10-07 11:20:00,217.46,217.81,217.46,217.78,2041.0,217.46,217.81,217.46,217.78,2041.0
2020-10-07 11:25:00,217.85,217.94,217.73,217.94,400.0,217.85,217.94,217.73,217.94,400.0
2020-10-07 11:30:00,218.07,218.42,218.05,218.08,3213.0,218.07,218.42,218.05,218.08,3213.0
2020-10-07 11:35:00,218.34,218.4,218.1,218.2,2000.0,218.34,218.4,218.1,218.2,2000.0
2020-10-07 11:40:00,218.32,218.55,218.26,218.27,475.0,218.32,218.55,218.26,218.27,475.0
2020-10-07 11:45:00,218.43,218.43,218.32,218.41,625.0,218.43,218.43,218.32,218.41,625.0
2020-10-07 11:50:00,218.34,218.44,218.09,218.09,614.0,218.34,218.44,218.09,218.09,614.0
2020-10-07 11:55:00,218.1,218.21,218.05,218.21,900.0,218.1,218.21,218.05,218.21,900.0
2020-10-07 12:00:00,218.1,218.38,218.1,218.26,780.0,218.1,218.38,218.1,218.26,780.0
2020-10-07 12:05:00,218.37,218.72,218.36,218.72,4098.0,218.37,218.72,218.36,218.72,4098.0
2020-10-07 12:10:00,218.61,218.95,218.61,218.88,3613.0,218.61,218.95,218.61,218.88,3613.0
2020-10-07 12:15:00,218.88,219.23,218.85,219.02,2100.0,218.88,219.23,218.85,219.02,2100.0
2020-10-07 12:20:00,219.15,219.39,219.1,219.24,2943.0,219.15,219.39,219.1,219.24,2943.0
2020-10-07 12:25:00,219.3,219.5,218.28,218.83,4858.0,219.3,219.5,218.28,218.83,4858.0
2020-10-07 12:30:00,219.01,219.33,219.0,219.22,800.0,219.01,219.33,219.0,219.22,800.0
2020-10-07 12:35:00,219.26,219.38,219.08,219.38,600.0,219.26,219.38,219.08,219.38,600.0
2020-10-07 12:40:00,219.43,219.44,219.3,219.31,1227.0,219.43,219.44,219.3,219.31,1227.0
2020-10-07 12:45:00,219.38,219.43,219.23,219.43,3185.0,219.38,219.43,219.23,219.43,3185.0
2020-10-07 12:50:00,219.46,219.55,219.3,219.44,2631.0,219.46,219.55,219.3,219.44,2631.0
2020-10-07 12:55:00,219.46,219.68,219.34,219.56,3447.0,219.46,219.68,219.34,219.56,3447.0
2020-10-07 13:00:00,219.62,219.77,219.54,219.63,1818.0,219.62,219.77,219.54,219.63,1818.0
2020-10-07 13:05:00,219.81,219.86,219.61,219.86,704.0,219.81,219.86,219.61,219.86,704.0
2020-10-07 13:10:00,219.91,220.04,219.82,219.96,7564.0,219.91,220.04,219.82,219.96,7564.0
2020-10-07 13:15:00,220.02,220.06,219.98,220.04,6689.0,220.02,220.06,219.98,220.04,6689.0
2020-10-07 13:20:00,219.99,220.32,219.78,220.31,7636.0,219.99,220.32,219.78,220.31,7636.0
2020-10-07 13:25:00,220.19,220.19,219.81,219.81,2251.0,220.19,220.19,219.81,219.81,2251.0
2020-10-07 13:30:00,219.75,219.75,219.75,219.75,200.0,219.75,219.75,219.75,219.75,200.0
2020-10-07 13:35:00,219.6,219.96,219.6,219.66,2623.0,219.6,219.96,219.6,219.66,2623.0
2020-10-07 13:40:00,219.9,220.24,219.69,220.09,4359.0,219.9,220.24,219.69,220.09,4359.0
2020-10-07 13:45:00,220.08,220.22,220.0,220.13,918.0,220.08,220.22,220.0,220.13,918.0
2020-10-07 13:50:00,220.19,220.32,220.09,220.32,1640.0,220.19,220.32,220.09,220.32,1640.0
2020-10-07 13:55:00,220.26,220.26,219.93,219.93,1183.0,220.26,220.26,219.93,219.93,1183.0
2020-10-07 14:00:00,220.04,220.18,220.0,220.09,1400.0,220.04,220.18,220.0,220.09,1400.0
2020-10-07 14:05:00,220.05,220.2,219.75,219.9,2844.0,220.05,220.2,219.75,219.9,2844.0
2020-10-07 14:10:00,219.77,219.86,219.48,219.68,3000.0,219.77,219.86,219.48,219.68,3000.0
2020-10-07 14:15:00,219.65,219.95,219.59,219.94,1863.0,219.65,219.95,219.59,219.94,1863.0
2020-10-07 14:20:00,219.94,220.21,219.76,220.17,3078.0,219.94,220.21,219.76,220.17,3078.0
2020-10-07 14:25:00,220.16,220.21,219.9,219.92,2105.0,220.16,220.21,219.9,219.92,2105.0
2020-10-07 14:30:00,219.99,220.13,219.96,219.96,1900.0,219.99,220.13,219.96,219.96,1900.0
2020-10-07 14:35:00,219.99,220.01,219.8,219.93,1100.0,219.99,220.01,219.8,219.93,1100.0
2020-10-07 14:40:00,219.98,219.98,219.76,219.86,1596.0,219.98,219.98,219.76,219.86,1596.0
2020-10-07 14:45:00,219.94,220.28,219.94,220.28,1700.0,219.94,220.28,219.94,220.28,1700.0
2020-10-07 14:50:00,220.34,220.35,220.19,220.33,1800.0,220.34,220.35,220.19,220.33,1800.0
2020-10-07 14:55:00,220.25,220.34,220.0,220.0,2782.0,220.25,220.34,220.0,220.0,2782.0
2020-10-07 15:00:00,219.84,220.13,219.8,220.04,3498.0,219.84,220.13,219.8,220.04,3498.0
2020-10-07 15:05:00,219.97,220.25,219.97,220.16,1300.0,219.97,220.25,219.97,220.16,1300.0
2020-10-07 15:10:00,220.16,220.39,219.94,220.03,3167.0,220.16,220.39,219.94,220.03,3167.0
2020-10-07 15:15:00,219.94,220.08,219.85,220.0,2568.0,219.94,220.08,219.85,220.0,2568.0
2020-10-07 15:20:00,219.87,219.92,219.62,219.83,3624.0,219.87,219.92,219.62,219.83,3624.0
2020-10-07 15:25:00,219.93,220.1,219.57,219.58,3800.0,219.93,220.1,219.57,219.58,3800.0
2020-10-07 15:30:00,219.72,219.92,219.31,219.37,1400.0,219.72,219.92,219.31,219.37,1400.0
2020-10-07 15:35:00,219.42,219.65,219.32,219.46,4915.0,219.42,219.65,219.32,219.46,4915.0
2020-10-07 15:40:00,219.64,219.7,219.45,219.52,3823.0,219.64,219.7,219.45,219.52,3823.0
2020-10-07 15:45:00,219.58,219.62,219.23,219.5,7189.0,219.58,219.62,219.23,219.5,7189.0
2020-10-07 15:50:00,219.47,219.66,219.2,219.65,12330.0,219.47,219.66,219.2,219.65,12330.0
2020-10-07 15:55:00,219.82,219.82,219.37,219.37,25494.0,219.82,219.82,219.37,219.37,25494.0
2020-10-08 09:30:00,221.43,221.6,220.48,221.14,10220.0,221.43,221.6,220.48,221.14,10220.0
2020-10-08 09:35:00,220.7,221.42,220.7,221.41,2385.0,220.7,221.42,220.7,221.41,2385.0
2020-10-08 09:40:00,221.59,221.59,220.51,220.51,1913.0,221.59,221.59,220.51,220.51,1913.0
2020-10-08 09:45:00,220.01,220.01,219.53,219.53,719.0,220.01,220.01,219.53,219.53,719.0
2020-10-08 09:50:00,220.02,221.06,220.01,221.06,713.0,220.02,221.06,220.01,221.06,713.0
2020-10-08 09:55:00,221.04,221.04,220.44,220.44,1236.0,221.04,221.04,220.44,220.44,1236.0
2020-10-08 10:00:00,220.71,220.96,220.0,220.0,1300.0,220.71,220.96,220.0,220.0,1300.0
2020-10-08 10:05:00,219.7,220.22,219.52,220.12,3024.0,219.7,220.22,219.52,220.12,3024.0
2020-10-08 10:10:00,220.21,220.73,220.16,220.27,2200.0,220.21,220.73,220.16,220.27,2200.0
2020-10-08 10:15:00,220.21,220.28,219.82,219.82,2200.0,220.21,220.28,219.82,219.82,2200.0
2020-10-08 10:20:00,219.78,219.87,219.43,219.45,2941.0,219.78,219.87,219.43,219.45,2941.0
2020-10-08 10:25:00,219.26,219.26,218.57,219.02,1502.0,219.26,219.26,218.57,219.02,1502.0
2020-10-08 10:30:00,219.18,219.27,218.96,218.96,2601.0,219.18,219.27,218.96,218.96,2601.0
2020-10-08 10:35:00,218.94,219.24,218.89,219.24,1200.0,218.94,219.24,218.89,219.24,1200.0
2020-10-08 10:40:00,219.26,219.37,219.04,219.31,1823.0,219.26,219.37,219.04,219.31,1823.0
2020-10-08 10:45:00,219.16,219.16,218.64,218.64,900.0,219.16,219.16,218.64,218.64,900.0
2020-10-08 10:50:00,218.77,218.82,218.47,218.47,1950.0,218.77,218.82,218.47,218.47,1950.0
2020-10-08 10:55:00,218.45,218.75,218.45,218.47,1640.0,218.45,218.75,218.45,218.47,1640.0
2020-10-08 11:00:00,218.72,219.04,218.63,218.9,2814.0,218.72,219.04,218.63,218.9,2814.0
2020-10-08 11:05:00,218.84,219.07,218.84,219.01,800.0,218.84,219.07,218.84,219.01,800.0
2020-10-08 11:10:00,218.98,219.42,218.97,219.42,4450.0,218.98,219.42,218.97,219.42,4450.0
2020-10-08 11:15:00,219.18,219.43,219.17,219.43,500.0,219.18,219.43,219.17,219.43,500.0
2020-10-08 11:20:00,219.19,219.3,218.85,219.13,2441.0,219.19,219.3,218.85,219.13,2441.0
2020-10-08 11:25:00,219.13,219.62,219.13,219.4,1617.0,219.13,219.62,219.13,219.4,1617.0
2020-10-08 11:30:00,219.42,219.62,218.89,218.98,3510.0,219.42,219.62,218.89,218.98,3510.0
2020-10-08 11:35:00,219.05,219.6,219.05,219.6,1082.0,219.05,219.6,219.05,219.6,1082.0
2020-10-08 11:40:00,219.6,219.6,219.41,219.41,800.0,219.6,219.6,219.41,219.41,800.0
2020-10-08 11:45:00,219.41,219.55,219.15,219.29,1200.0,219.41,219.55,219.15,219.29,1200.0
2020-10-08 11:50:00,219.33,219.36,219.33,219.36,200.0,219.33,219.36,219.33,219.36,200.0
2020-10-08 11:55:00,219.33,219.58,219.31,219.58,600.0,219.33,219.58,219.31,219.58,600.0
2020-10-08 12:00:00,219.74,219.85,219.7,219.83,1900.0,219.74,219.85,219.7,219.83,1900.0
2020-10-08 12:05:00,220.0,220.52,220.0,220.35,1862.0,220.0,220.52,220.0,220.35,1862.0
2020-10-08 12:10:00,219.85,220.1,219.85,220.1,300.0,219.85,220.1,219.85,220.1,300.0
2020-10-08 12:15:00,219.82,219.91,219.54,219.56,1151.0,219.82,219.91,219.54,219.56,1151.0
2020-10-08 12:20:00,219.37,219.55,219.36,219.49,1700.0,219.37,219.55,219.36,219.49,1700.0
2020-10-08 12:25:00,219.49,219.85,219.49,219.61,870.0,219.49,219.85,219.49,219.61,870.0
2020-10-08 12:30:00,219.75,219.97,219.75,219.97,700.0,219.75,219.97,219.75,219.97,700.0
2020-10-08 12:35:00,219.82,219.82,219.62,219.73,2110.0,219.82,219.82,219.62,219.73,2110.0
2020-10-08 12:40:00,219.69,219.85,219.68,219.81,839.0,219.69,219.85,219.68,219.81,839.0
2020-10-08 12:45:00,219.87,219.92,219.79,219.89,825.0,219.87,219.92,219.79,219.89,825.0
2020-10-08 12:50:00,219.92,219.92,219.92,219.92,300.0,219.92,219.92,219.92,219.92,300.0
2020-10-08 12:55:00,219.58,219.67,219.55,219.67,500.0,219.58,219.67,219.55,219.67,500.0
2020-10-08 13:00:00,219.5,219.6,219.42,219.51,1319.0,219.5,219.6,219.42,219.51,1319.0
2020-10-08 13:05:00,219.51,219.67,219.51,219.52,4051.0,219.51,219.67,219.51,219.52,4051.0
2020-10-08 13:10:00,219.53,219.78,219.38,219.78,985.0,219.53,219.78,219.38,219.78,985.0
2020-10-08 13:15:00,219.78,219.78,219.56,219.7,800.0,219.78,219.78,219.56,219.7,800.0
2020-10-08 13:20:00,219.64,219.65,219.45,219.45,1000.0,219.64,219.65,219.45,219.45,1000.0
2020-10-08 13:25:00,219.48,219.5,219.33,219.47,2040.0,219.48,219.5,219.33,219.47,2040.0
2020-10-08 13:30:00,219.54,219.74,219.47,219.53,1400.0,219.54,219.74,219.47,219.53,1400.0
2020-10-08 13:35:00,219.57,219.58,219.48,219.53,1283.0,219.57,219.58,219.48,219.53,1283.0
2020-10-08 13:40:00,219.55,219.55,219.41,219.43,1228.0,219.55,219.55,219.41,219.43,1228.0
2020-10-08 13:45:00,219.45,219.5,219.29,219.5,400.0,219.45,219.5,219.29,219.5,400.0
2020-10-08 13:50:00,219.58,219.67,219.46,219.51,1043.0,219.58,219.67,219.46,219.51,1043.0
2020-10-08 13:55:00,219.49,219.51,219.34,219.4,2382.0,219.49,219.51,219.34,219.4,2382.0
2020-10-08 14:00:00,219.1,219.25,219.04,219.25,2748.0,219.1,219.25,219.04,219.25,2748.0
2020-10-08 14:05:00,218.88,219.46,218.88,219.41,2938.0,218.88,219.46,218.88,219.41,2938.0
2020-10-08 14:10:00,219.21,219.4,219.15,219.4,1907.0,219.21,219.4,219.15,219.4,1907.0
2020-10-08 14:15:00,219.18,219.54,219.16,219.32,1550.0,219.18,219.54,219.16,219.32,1550.0
2020-10-08 14:20:00,219.35,219.35,219.35,219.35,100.0,219.35,219.35,219.35,219.35,100.0
2020-10-08 14:25:00,219.36,219.38,219.26,219.34,2855.0,219.36,219.38,219.26,219.34,2855.0
2020-10-08 14:30:00,219.41,219.65,219.31,219.52,1016.0,219.41,219.65,219.31,219.52,1016.0
2020-10-08 14:35:00,219.64,219.67,219.42,219.67,521.0,219.64,219.67,219.42,219.67,521.0
2020-10-08 14:40:00,219.65,219.77,219.52,219.77,1000.0,219.65,219.77,219.52,219.77,1000.0
2020-10-08 14:45:00,219.7,219.73,219.5,219.5,1140.0,219.7,219.73,219.5,219.5,1140.0
2020-10-08 14:50:00,219.39,219.49,219.17,219.17,600.0,219.39,219.49,219.17,219.17,600.0
2020-10-08 14:55:00,219.13,219.15,218.84,218.97,1713.0,219.13,219.15,218.84,218.97,1713.0
2020-10-08 15:00:00,218.98,219.02,218.63,218.78,1318.0,218.98,219.02,218.63,218.78,1318.0
2020-10-08 15:05:00,218.8,218.8,218.49,218.49,1200.0,218.8,218.8,218.49,218.49,1200.0
2020-10-08 15:10:00,218.61,218.89,218.6,218.84,1900.0,218.61,218.89,218.6,218.84,1900.0
2020-10-08 15:15:00,218.7,218.88,218.67,218.79,2531.0,218.7,218.88,218.67,218.79,2531.0
2020-10-08 15:20:00,218.77,218.88,218.69,218.88,2909.0,218.77,218.88,218.69,218.88,2909.0
2020-10-08 15:25:00,218.8,218.95,218.79,218.82,1706.0,218.8,218.95,218.79,218.82,1706.0
2020-10-08 15:30:00,218.89,218.9,218.79,218.81,3499.0,218.89,218.9,218.79,218.81,3499.0
2020-10-08 15:35:00,218.76,218.76,218.45,218.66,2759.0,218.76,218.76,218.45,218.66,2759.0
2020-10-08 15:40:00,218.6,218.77,218.57,218.76,4057.0,218.6,218.77,218.57,218.76,4057.0
2020-10-08 15:45:00,218.75,218.76,218.5,218.76,4801.0,218.75,218.76,218.5,218.76,4801.0
2020-10-08 15:50:00,218.74,219.09,218.65,219.09,12723.0,218.74,219.09,218.65,219.09,12723.0
2020-10-08 15:55:00,218.95,219.23,218.82,219.1,17198.0,218.95,219.23,218.82,219.1,17198.0
2020-10-09 09:30:00,220.99,222.0,220.86,221.98,9187.0,220.99,222.0,220.86,221.98,9187.0
2020-10-09 09:35:00,222.5,222.5,222.08,222.19,1300.0,222.5,222.5,222.08,222.19,1300.0
2020-10-09 09:40:00,222.06,222.57,222.06,222.36,800.0,222.06,222.57,222.06,222.36,800.0
2020-10-09 09:45:00,222.1,222.29,222.1,222.25,400.0,222.1,222.29,222.1,222.25,400.0
2020-10-09 09:50:00,222.32,223.23,222.32,223.06,3276.0,222.32,223.23,222.32,223.06,3276.0
2020-10-09 09:55:00,223.12,223.16,222.95,222.99,950.0,223.12,223.16,222.95,222.99,950.0
2020-10-09 10:00:00,222.95,223.63,222.9,223.63,3115.0,222.95,223.63,222.9,223.63,3115.0
2020-10-09 10:05:00,223.37,223.44,223.24,223.34,1483.0,223.37,223.44,223.24,223.34,1483.0
2020-10-09 10:10:00,223.5,223.71,223.38,223.63,1468.0,223.5,223.71,223.38,223.63,1468.0
2020-10-09 10:15:00,223.68,223.88,223.6,223.88,2100.0,223.68,223.88,223.6,223.88,2100.0
2020-10-09 10:20:00,223.5,223.87,223.48,223.87,1355.0,223.5,223.87,223.48,223.87,1355.0
2020-10-09 10:25:00,223.76,224.0,223.6,223.98,1800.0,223.76,224.0,223.6,223.98,1800.0
2020-10-09 10:30:00,223.97,224.03,223.7,223.7,1099.0,223.97,224.03,223.7,223.7,1099.0
2020-10-09 10:35:00,224.0,224.5,223.94,223.94,2563.0,224.0,224.5,223.94,223.94,2563.0
2020-10-09 10:40:00,223.92,223.96,223.82,223.82,500.0,223.92,223.96,223.82,223.82,500.0
2020-10-09 10:45:00,223.82,223.99,223.38,223.53,2837.0,223.82,223.99,223.38,223.53,2837.0
2020-10-09 10:50:00,223.38,223.42,223.19,223.42,600.0,223.38,223.42,223.19,223.42,600.0
2020-10-09 10:55:00,223.12,223.38,223.1,223.38,1784.0,223.12,223.38,223.1,223.38,1784.0
2020-10-09 11:00:00,223.38,223.82,223.31,223.82,500.0,223.38,223.82,223.31,223.82,500.0
2020-10-09 11:05:00,223.9,223.91,223.63,223.91,400.0,223.9,223.91,223.63,223.91,400.0
2020-10-09 11:10:00,223.86,224.08,223.82,223.98,1100.0,223.86,224.08,223.82,223.98,1100.0
2020-10-09 11:15:00,223.97,224.04,223.67,223.72,2500.0,223.97,224.04,223.67,223.72,2500.0
2020-10-09 11:20:00,223.45,223.83,223.45,223.59,807.0,223.45,223.83,223.45,223.59,807.0
2020-10-09 11:25:00,223.76,223.94,223.64,223.8,1757.0,223.76,223.94,223.64,223.8,1757.0
2020-10-09 11:30:00,223.82,224.24,223.82,224.09,6144.0,223.82,224.24,223.82,224.09,6144.0
2020-10-09 11:35:00,224.13,224.29,224.09,224.17,2100.0,224.13,224.29,224.09,224.17,2100.0
2020-10-09 11:40:00,224.04,224.04,223.69,223.71,8880.0,224.04,224.04,223.69,223.71,8880.0
2020-10-09 11:45:00,223.97,223.97,223.68,223.68,718.0,223.97,223.97,223.68,223.68,718.0
2020-10-09 11:50:00,223.79,223.79,223.45,223.54,22200.0,223.79,223.79,223.45,223.54,22200.0
2020-10-09 11:55:00,223.36,223.36,222.89,222.94,1400.0,223.36,223.36,222.89,222.94,1400.0
2020-10-09 12:00:00,222.9,223.26,222.9,223.22,1355.0,222.9,223.26,222.9,223.22,1355.0
2020-10-09 12:05:00,223.16,223.51,223.16,223.51,1000.0,223.16,223.51,223.16,223.51,1000.0
2020-10-09 12:10:00,223.26,223.35,223.25,223.35,635.0,223.26,223.35,223.25,223.35,635.0
2020-10-09 12:15:00,223.29,223.51,223.29,223.44,1000.0,223.29,223.51,223.29,223.44,1000.0
2020-10-09 12:20:00,223.43,223.87,223.43,223.87,8308.0,223.43,223.87,223.43,223.87,8308.0
2020-10-09 12:25:00,223.77,223.83,223.25,223.49,6910.0,223.77,223.83,223.25,223.49,6910.0
2020-10-09 12:30:00,223.45,223.68,223.45,223.55,4200.0,223.45,223.68,223.45,223.55,4200.0
2020-10-09 12:35:00,223.68,223.68,223.67,223.68,5000.0,223.68,223.68,223.67,223.68,5000.0
2020-10-09 12:40:00,223.68,223.68,223.34,223.34,1601.0,223.68,223.68,223.34,223.34,1601.0
2020-10-09 12:45:00,223.41,223.41,223.3,223.38,1200.0,223.41,223.41,223.3,223.38,1200.0
2020-10-09 12:50:00,223.39,223.61,223.39,223.58,3500.0,223.39,223.61,223.39,223.58,3500.0
2020-10-09 12:55:00,223.62,223.7,223.5,223.62,7837.0,223.62,223.7,223.5,223.62,7837.0
2020-10-09 13:00:00,223.64,223.9,223.63,223.86,5100.0,223.64,223.9,223.63,223.86,5100.0
2020-10-09 13:05:00,223.85,224.11,223.85,223.96,1500.0,223.85,224.11,223.85,223.96,1500.0
2020-10-09 13:10:00,224.08,224.16,223.78,223.78,9450.0,224.08,224.16,223.78,223.78,9450.0
2020-10-09 13:15:00,223.7,223.77,223.66,223.77,600.0,223.7,223.77,223.66,223.77,600.0
2020-10-09 13:20:00,223.7,223.7,223.51,223.51,1450.0,223.7,223.7,223.51,223.51,1450.0
2020-10-09 13:25:00,223.64,223.64,223.55,223.55,2308.0,223.64,223.64,223.55,223.55,2308.0
2020-10-09 13:30:00,223.55,223.55,223.33,223.33,1600.0,223.55,223.55,223.33,223.33,1600.0
2020-10-09 13:35:00,223.53,223.53,223.48,223.48,600.0,223.53,223.53,223.48,223.48,600.0
2020-10-09 13:40:00,223.54,223.54,223.17,223.17,1173.0,223.54,223.54,223.17,223.17,1173.0
2020-10-09 13:45:00,223.36,223.51,223.36,223.51,1000.0,223.36,223.51,223.36,223.51,1000.0
2020-10-09 13:50:00,223.53,223.65,223.38,223.47,1872.0,223.53,223.65,223.38,223.47,1872.0
2020-10-09 13:55:00,223.56,223.69,223.42,223.63,2200.0,223.56,223.69,223.42,223.63,2200.0
2020-10-09 14:00:00,223.68,223.74,223.62,223.62,1300.0,223.68,223.74,223.62,223.62,1300.0
2020-10-09 14:05:00,223.74,223.74,223.52,223.52,2059.0,223.74,223.74,223.52,223.52,2059.0
2020-10-09 14:10:00,223.34,223.35,223.19,223.28,9100.0,223.34,223.35,223.19,223.28,9100.0
2020-10-09 14:15:00,223.29,223.41,223.19,223.37,1200.0,223.29,223.41,223.19,223.37,1200.0
2020-10-09 14:20:00,223.37,223.45,223.37,223.38,1384.0,223.37,223.45,223.37,223.38,1384.0
2020-10-09 14:25:00,223.35,223.35,222.92,222.98,5812.0,223.35,223.35,222.92,222.98,5812.0
2020-10-09 14:30:00,223.1,223.38,222.98,223.32,2065.0,223.1,223.38,222.98,223.32,2065.0
2020-10-09 14:35:00,223.49,223.65,223.3,223.39,5790.0,223.49,223.65,223.3,223.39,5790.0
2020-10-09 14:40:00,223.4,223.56,223.36,223.56,1363.0,223.4,223.56,223.36,223.56,1363.0
2020-10-09 14:45:00,223.5,223.5,222.9,222.9,1708.0,223.5,223.5,222.9,222.9,1708.0
2020-10-09 14:50:00,222.83,223.05,222.66,222.81,740.0,222.83,223.05,222.66,222.81,740.0
2020-10-09 14:55:00,222.79,222.96,222.74,222.82,1143.0,222.79,222.96,222.74,222.82,1143.0
2020-10-09 15:00:00,222.7,222.88,222.66,222.84,1846.0,222.7,222.88,222.66,222.84,1846.0
2020-10-09 15:05:00,222.56,222.88,222.56,222.84,1736.0,222.56,222.88,222.56,222.84,1736.0
2020-10-09 15:10:00,222.76,223.0,222.74,222.98,2600.0,222.76,223.0,222.74,222.98,2600.0
2020-10-09 15:15:00,223.07,223.2,222.92,223.07,1100.0,223.07,223.2,222.92,223.07,1100.0
2020-10-09 15:20:00,223.23,223.39,223.14,223.38,3730.0,223.23,223.39,223.14,223.38,3730.0
2020-10-09 15:25:00,223.39,223.57,223.31,223.4,3226.0,223.39,223.57,223.31,223.4,3226.0
2020-10-09 15:30:00,223.37,223.48,222.91,223.09,3739.0,223.37,223.48,222.91,223.09,3739.0
2020-10-09 15:35:00,222.87,223.17,222.83,223.03,5031.0,222.87,223.17,222.83,223.03,5031.0
2020-10-09 15:40:00,223.14,223.33,223.06,223.23,3883.0,223.14,223.33,223.06,223.23,3883.0
2020-10-09 15:45:00,223.1,223.1,222.61,222.7,11169.0,223.1,223.1,222.61,222.7,11169.0
2020-10-09 15:50:00,222.64,223.16,222.61,222.8,18996.0,222.64,223.16,222.61,222.8,18996.0
2020-10-09 15:55:00,222.63,222.88,222.59,222.8,39193.0,222.63,222.88,222.59,222.8,39193.0
2020-10-12 09:30:00,225.65,226.0,225.06,225.42,21890.0,225.65,226.0,225.06,225.42,21890.0
2020-10-12 09:35:00,225.93,227.0,225.54,225.54,8952.0,225.93,227.0,225.54,225.54,8952.0
2020-10-12 09:40:00,225.93,225.93,224.18,224.18,7296.0,225.93,225.93,224.18,224.18,7296.0
2020-10-12 09:45:00,224.4,224.78,223.58,224.74,6097.0,224.4,224.78,223.58,224.74,6097.0
2020-10-12 09:50:00,224.7,224.85,224.09,224.84,2417.0,224.7,224.85,224.09,224.84,2417.0
2020-10-12 09:55:00,224.61,225.38,224.58,225.35,15600.0,224.61,225.38,224.58,225.35,15600.0
2020-10-12 10:00:00,225.06,225.06,224.31,224.8,2243.0,225.06,225.06,224.31,224.8,2243.0
2020-10-12 10:05:00,224.67,225.24,224.67,224.97,1750.0,224.67,225.24,224.67,224.97,1750.0
2020-10-12 10:10:00,225.08,225.53,224.99,225.24,3065.0,225.08,225.53,224.99,225.24,3065.0
2020-10-12 10:15:00,225.45,225.89,225.45,225.63,2928.0,225.45,225.89,225.45,225.63,2928.0
2020-10-12 10:20:00,225.52,225.91,225.27,225.3,4921.0,225.52,225.91,225.27,225.3,4921.0
2020-10-12 10:25:00,225.14,225.38,224.85,225.38,2300.0,225.14,225.38,224.85,225.38,2300.0
2020-10-12 10:30:00,225.63,225.74,225.29,225.74,2445.0,225.63,225.74,225.29,225.74,2445.0
2020-10-12 10:35:00,225.66,226.01,225.66,225.79,3724.0,225.66,226.01,225.66,225.79,3724.0
2020-10-12 10:40:00,225.81,226.52,225.78,226.52,2609.0,225.81,226.52,225.78,226.52,2609.0
2020-10-12 10:45:00,226.54,226.7,226.3,226.45,2375.0,226.54,226.7,226.3,226.45,2375.0
2020-10-12 10:50:00,226.51,227.0,226.3,227.0,4244.0,226.51,227.0,226.3,227.0,4244.0
2020-10-12 10:55:00,227.13,227.67,227.12,227.47,5049.0,227.13,227.67,227.12,227.47,5049.0
2020-10-12 11:00:00,227.57,227.94,227.57,227.61,1744.0,227.57,227.94,227.57,227.61,1744.0
2020-10-12 11:05:00,227.88,228.29,227.77,228.2,2748.0,227.88,228.29,227.77,228.2,2748.0
2020-10-12 11:10:00,228.12,228.66,228.06,228.51,5353.0,228.12,228.66,228.06,228.51,5353.0
2020-10-12 11:15:00,228.44,229.0,228.22,228.22,4100.0,228.44,229.0,228.22,228.22,4100.0
2020-10-12 11:20:00,228.47,228.78,228.38,228.74,2400.0,228.47,228.78,228.38,228.74,2400.0
2020-10-12 11:25:00,228.69,228.93,228.69,228.84,1200.0,228.69,228.93,228.69,228.84,1200.0
2020-10-12 11:30:00,228.82,228.96,228.7,228.83,3546.0,228.82,228.96,228.7,228.83,3546.0
2020-10-12 11:35:00,228.71,228.77,228.47,228.73,4773.0,228.71,228.77,228.47,228.73,4773.0
2020-10-12 11:40:00,228.77,229.0,228.69,228.69,1845.0,228.77,229.0,228.69,228.69,1845.0
2020-10-12 11:45:00,228.9,228.94,228.56,228.57,1900.0,228.9,228.94,228.56,228.57,1900.0
2020-10-12 11:50:00,228.6,228.77,228.35,228.58,1829.0,228.6,228.77,228.35,228.58,1829.0
2020-10-12 11:55:00,228.66,228.93,228.45,228.75,2579.0,228.66,228.93,228.45,228.75,2579.0
2020-10-12 12:00:00,228.5,229.05,228.5,229.05,3068.0,228.5,229.05,228.5,229.05,3068.0
2020-10-12 12:05:00,229.02,229.37,229.01,229.06,2159.0,229.02,229.37,229.01,229.06,2159.0
2020-10-12 12:10:00,229.11,229.4,228.99,229.4,4498.0,229.11,229.4,228.99,229.4,4498.0
2020-10-12 12:15:00,229.26,229.48,229.25,229.38,706.0,229.26,229.48,229.25,229.38,706.0
2020-10-12 12:20:00,229.52,229.83,229.38,229.83,4014.0,229.52,229.83,229.38,229.83,4014.0
2020-10-12 12:25:00,229.66,230.39,229.65,230.39,7458.0,229.66,230.39,229.65,230.39,7458.0
2020-10-12 12:30:00,230.05,230.45,230.04,230.32,3692.0,230.05,230.45,230.04,230.32,3692.0
2020-10-12 12:35:00,230.25,230.4,229.8,230.1,5450.0,230.25,230.4,229.8,230.1,5450.0
2020-10-12 12:40:00,230.17,231.05,230.1,231.05,2726.0,230.17,231.05,230.1,231.05,2726.0
2020-10-12 12:45:00,231.07,231.6,230.99,231.6,2559.0,231.07,231.6,230.99,231.6,2559.0
2020-10-12 12:50:00,230.94,231.05,230.7,230.71,1282.0,230.94,231.05,230.7,230.71,1282.0
2020-10-12 12:55:00,230.8,230.8,230.07,230.43,3616.0,230.8,230.8,230.07,230.43,3616.0
2020-10-12 13:00:00,230.38,230.57,230.28,230.29,2002.0,230.38,230.57,230.28,230.29,2002.0
2020-10-12 13:05:00,230.28,230.36,230.21,230.28,6200.0,230.28,230.36,230.21,230.28,6200.0
2020-10-12 13:10:00,230.09,230.22,229.76,230.02,3810.0,230.09,230.22,229.76,230.02,3810.0
2020-10-12 13:15:00,229.94,231.34,229.93,231.34,1974.0,229.94,231.34,229.93,231.34,1974.0
2020-10-12 13:20:00,230.96,231.35,230.87,230.97,4289.0,230.96,231.35,230.87,230.97,4289.0
2020-10-12 13:25:00,231.07,231.46,231.06,231.3,3360.0,231.07,231.46,231.06,231.3,3360.0
2020-10-12 13:30:00,231.43,231.48,231.0,231.29,4649.0,231.43,231.48,231.0,231.29,4649.0
2020-10-12 13:35:00,231.05,231.27,231.04,231.27,1509.0,231.05,231.27,231.04,231.27,1509.0
2020-10-12 13:40:00,231.44,231.59,230.88,231.21,4900.0,231.44,231.59,230.88,231.21,4900.0
2020-10-12 13:45:00,231.24,231.34,230.7,230.7,2140.0,231.24,231.34,230.7,230.7,2140.0
2020-10-12 13:50:00,230.79,231.36,230.79,231.16,3130.0,230.79,231.36,230.79,231.16,3130.0
2020-10-12 13:55:00,231.16,231.28,230.99,230.99,1888.0,231.16,231.28,230.99,230.99,1888.0
2020-10-12 14:00:00,231.0,231.38,231.0,231.04,4861.0,231.0,231.38,231.0,231.04,4861.0
2020-10-12 14:05:00,231.18,231.24,230.97,231.17,15819.0,231.18,231.24,230.97,231.17,15819.0
2020-10-12 14:10:00,230.97,231.35,230.97,231.1,6274.0,230.97,231.35,230.97,231.1,6274.0
2020-10-12 14:15:00,231.04,231.14,230.87,231.0,5719.0,231.04,231.14,230.87,231.0,5719.0
2020-10-12 14:20:00,230.99,231.15,230.8,231.13,9211.0,230.99,231.15,230.8,231.13,9211.0
2020-10-12 14:25:00,231.11,231.28,231.01,231.11,4975.0,231.11,231.28,231.01,231.11,4975.0
2020-10-12 14:30:00,231.12,231.29,230.98,231.05,4089.0,231.12,231.29,230.98,231.05,4089.0
2020-10-12 14:35:00,231.04,231.05,230.57,230.69,1600.0,231.04,231.05,230.57,230.69,1600.0
2020-10-12 14:40:00,230.87,230.95,230.33,230.62,2534.0,230.87,230.95,230.33,230.62,2534.0
2020-10-12 14:45:00,230.75,231.19,230.75,230.94,2553.0,230.75,231.19,230.75,230.94,2553.0
2020-10-12 14:50:00,231.05,231.16,230.93,230.93,3243.0,231.05,231.16,230.93,230.93,3243.0
2020-10-12 14:55:00,230.75,230.75,230.38,230.56,3458.0,230.75,230.75,230.38,230.56,3458.0
2020-10-12 15:00:00,230.57,230.83,230.31,230.4,2693.0,230.57,230.83,230.31,230.4,2693.0
2020-10-12 15:05:00,230.64,230.64,230.31,230.31,3174.0,230.64,230.64,230.31,230.31,3174.0
2020-10-12 15:10:00,230.2,230.32,230.0,230.0,2250.0,230.2,230.32,230.0,230.0,2250.0
2020-10-12 15:15:00,230.2,230.26,229.63,229.88,3427.0,230.2,230.26,229.63,229.88,3427.0
2020-10-12 15:20:00,229.88,230.04,229.42,229.77,3102.0,229.88,230.04,229.42,229.77,3102.0
2020-10-12 15:25:00,229.66,229.71,229.37,229.71,6244.0,229.66,229.71,229.37,229.71,6244.0
2020-10-12 15:30:00,229.76,229.76,229.29,229.42,2000.0,229.76,229.76,229.29,229.42,2000.0
2020-10-12 15:35:00,229.32,229.35,229.12,229.25,3873.0,229.32,229.35,229.12,229.25,3873.0
2020-10-12 15:40:00,229.23,229.39,229.15,229.31,3168.0,229.23,229.39,229.15,229.31,3168.0
2020-10-12 15:45:00,229.26,229.37,229.02,229.06,5319.0,229.26,229.37,229.02,229.06,5319.0
2020-10-12 15:50:00,229.0,229.05,228.62,228.98,19320.0,229.0,229.05,228.62,228.98,19320.0
2020-10-12 15:55:00,228.96,229.24,228.33,229.0,68571.0,228.96,229.24,228.33,229.0,68571.0
2020-10-13 09:30:00,230.12,232.74,229.47,229.47,12250.0,230.12,232.74,229.47,229.47,12250.0
2020-10-13 09:35:00,230.13,231.62,230.13,231.12,3593.0,230.13,231.62,230.13,231.12,3593.0
2020-10-13 09:40:00,231.39,231.39,231.12,231.24,2300.0,231.39,231.39,231.12,231.24,2300.0
2020-10-13 09:45:00,230.85,231.65,230.48,230.94,3669.0,230.85,231.65,230.48,230.94,3669.0
2020-10-13 09:50:00,231.19,231.19,230.13,230.66,1343.0,231.19,231.19,230.13,230.66,1343.0
2020-10-13 09:55:00,230.75,231.48,230.44,231.11,1755.0,230.75,231.48,230.44,231.11,1755.0
2020-10-13 10:00:00,231.48,231.89,230.81,230.82,6589.0,231.48,231.89,230.81,230.82,6589.0
2020-10-13 10:05:00,230.31,230.31,229.38,230.15,1973.0,230.31,230.31,229.38,230.15,1973.0
2020-10-13 10:10:00,229.91,230.12,229.0,229.6,1887.0,229.91,230.12,229.0,229.6,1887.0
2020-10-13 10:15:00,229.13,230.1,229.12,230.1,2058.0,229.13,230.1,229.12,230.1,2058.0
2020-10-13 10:20:00,229.7,230.2,229.64,229.64,4000.0,229.7,230.2,229.64,229.64,4000.0
2020-10-13 10:25:00,229.7,230.0,228.9,228.91,3900.0,229.7,230.0,228.9,228.91,3900.0
2020-10-13 10:30:00,229.42,229.77,228.64,228.64,2859.0,229.42,229.77,228.64,228.64,2859.0
2020-10-13 10:35:00,229.05,229.29,228.63,229.13,2428.0,229.05,229.29,228.63,229.13,2428.0
2020-10-13 10:40:00,228.94,229.44,228.93,229.07,2600.0,228.94,229.44,228.93,229.07,2600.0
2020-10-13 10:45:00,228.88,229.64,228.87,229.29,957.0,228.88,229.64,228.87,229.29,957.0
2020-10-13 10:50:00,229.12,229.67,229.12,229.62,3500.0,229.12,229.67,229.12,229.62,3500.0
2020-10-13 10:55:00,229.47,230.1,229.15,229.94,3758.0,229.47,230.1,229.15,229.94,3758.0
2020-10-13 11:00:00,229.93,229.99,229.3,229.31,2291.0,229.93,229.99,229.3,229.31,2291.0
2020-10-13 11:05:00,229.58,230.19,229.46,230.06,2600.0,229.58,230.19,229.46,230.06,2600.0
2020-10-13 11:10:00,230.04,230.46,230.0,230.08,7022.0,230.04,230.46,230.0,230.08,7022.0
2020-10-13 11:15:00,230.32,230.37,229.88,230.1,6200.0,230.32,230.37,229.88,230.1,6200.0
2020-10-13 11:20:00,230.37,231.08,230.23,230.71,6941.0,230.37,231.08,230.23,230.71,6941.0
2020-10-13 11:25:00,230.71,231.0,230.19,230.27,3779.0,230.71,231.0,230.19,230.27,3779.0
2020-10-13 11:30:00,230.45,231.01,230.27,230.79,4862.0,230.45,231.01,230.27,230.79,4862.0
2020-10-13 11:35:00,230.83,231.04,230.61,230.92,3215.0,230.83,231.04,230.61,230.92,3215.0
2020-10-13 11:40:00,230.76,230.8,229.94,230.01,2103.0,230.76,230.8,229.94,230.01,2103.0
2020-10-13 11:45:00,230.19,230.2,229.76,229.97,1832.0,230.19,230.2,229.76,229.97,1832.0
2020-10-13 11:50:00,229.96,230.22,229.83,229.83,1549.0,229.96,230.22,229.83,229.83,1549.0
2020-10-13 11:55:00,229.83,229.94,229.35,229.94,1000.0,229.83,229.94,229.35,229.94,1000.0
2020-10-13 12:00:00,229.94,230.22,229.86,229.88,2014.0,229.94,230.22,229.86,229.88,2014.0
2020-10-13 12:05:00,230.03,230.03,229.45,229.46,3309.0,230.03,230.03,229.45,229.46,3309.0
2020-10-13 12:10:00,229.28,229.28,228.83,228.86,600.0,229.28,229.28,228.83,228.86,600.0
2020-10-13 12:15:00,228.81,228.85,228.39,228.42,2411.0,228.81,228.85,228.39,228.42,2411.0
2020-10-13 12:20:00,228.21,228.81,228.2,228.81,1374.0,228.21,228.81,228.2,228.81,1374.0
2020-10-13 12:25:00,228.91,229.37,228.9,229.37,1131.0,228.91,229.37,228.9,229.37,1131.0
2020-10-13 12:30:00,229.24,229.63,229.15,229.63,1100.0,229.24,229.63,229.15,229.63,1100.0
2020-10-13 12:35:00,229.63,229.65,229.23,229.41,1757.0,229.63,229.65,229.23,229.41,1757.0
2020-10-13 12:40:00,229.41,229.49,229.29,229.29,1300.0,229.41,229.49,229.29,229.29,1300.0
2020-10-13 12:45:00,229.27,229.3,228.77,229.14,1513.0,229.27,229.3,228.77,229.14,1513.0
2020-10-13 12:50:00,228.92,229.35,228.92,229.28,1371.0,228.92,229.35,228.92,229.28,1371.0
2020-10-13 12:55:00,229.31,229.44,229.07,229.36,3817.0,229.31,229.44,229.07,229.36,3817.0
2020-10-13 13:00:00,229.26,229.39,229.08,229.25,1900.0,229.26,229.39,229.08,229.25,1900.0
2020-10-13 13:05:00,229.06,229.1,228.52,228.52,1223.0,229.06,229.1,228.52,228.52,1223.0
2020-10-13 13:10:00,228.71,229.23,228.71,229.01,2600.0,228.71,229.23,228.71,229.01,2600.0
2020-10-13 13:15:00,229.16,230.02,229.14,230.02,2203.0,229.16,230.02,229.14,230.02,2203.0
2020-10-13 13:20:00,229.98,229.98,229.63,229.63,1331.0,229.98,229.98,229.63,229.63,1331.0
2020-10-13 13:25:00,229.19,229.45,229.12,229.45,1606.0,229.19,229.45,229.12,229.45,1606.0
2020-10-13 13:30:00,229.48,229.7,229.44,229.61,1200.0,229.48,229.7,229.44,229.61,1200.0
2020-10-13 13:35:00,229.5,229.61,229.09,229.38,3652.0,229.5,229.61,229.09,229.38,3652.0
2020-10-13 13:40:00,229.35,229.53,229.03,229.04,1507.0,229.35,229.53,229.03,229.04,1507.0
2020-10-13 13:45:00,229.01,229.42,229.01,229.41,510.0,229.01,229.42,229.01,229.41,510.0
2020-10-13 13:50:00,229.42,229.49,229.2,229.2,1200.0,229.42,229.49,229.2,229.2,1200.0
2020-10-13 13:55:00,229.24,229.24,228.6,228.75,3089.0,229.24,229.24,228.6,228.75,3089.0
2020-10-13 14:00:00,228.52,228.97,228.51,228.82,1300.0,228.52,228.97,228.51,228.82,1300.0
2020-10-13 14:05:00,228.93,229.12,228.32,228.58,2662.0,228.93,229.12,228.32,228.58,2662.0
2020-10-13 14:10:00,228.51,228.7,228.32,228.7,1206.0,228.51,228.7,228.32,228.7,1206.0
2020-10-13 14:15:00,228.56,228.96,228.37,228.85,3147.0,228.56,228.96,228.37,228.85,3147.0
2020-10-13 14:20:00,228.92,228.92,228.64,228.92,1505.0,228.92,228.92,228.64,228.92,1505.0
2020-10-13 14:25:00,228.92,229.0,228.42,228.52,1500.0,228.92,229.0,228.42,228.52,1500.0
2020-10-13 14:30:00,228.56,229.03,228.04,228.79,1974.0,228.56,229.03,228.04,228.79,1974.0
2020-10-13 14:35:00,228.81,228.88,228.59,228.83,1992.0,228.81,228.88,228.59,228.83,1992.0
2020-10-13 14:40:00,228.65,228.78,228.19,228.68,3158.0,228.65,228.78,228.19,228.68,3158.0
2020-10-13 14:45:00,228.75,228.89,228.6,228.89,3622.0,228.75,228.89,228.6,228.89,3622.0
2020-10-13 14:50:00,228.84,228.84,228.45,228.45,1351.0,228.84,228.84,228.45,228.45,1351.0
2020-10-13 14:55:00,228.46,228.9,228.46,228.77,5305.0,228.46,228.9,228.46,228.77,5305.0
2020-10-13 15:00:00,228.65,229.09,228.59,229.09,5770.0,228.65,229.09,228.59,229.09,5770.0
2020-10-13 15:05:00,228.97,229.12,228.89,228.89,2454.0,228.97,229.12,228.89,228.89,2454.0
2020-10-13 15:10:00,228.99,229.52,228.97,229.33,6413.0,228.99,229.52,228.97,229.33,6413.0
2020-10-13 15:15:00,229.4,229.48,229.22,229.22,10453.0,229.4,229.48,229.22,229.22,10453.0
2020-10-13 15:20:00,229.19,229.53,229.03,229.53,6841.0,229.19,229.53,229.03,229.53,6841.0
2020-10-13 15:25:00,229.51,229.67,229.04,229.32,8508.0,229.51,229.67,229.04,229.32,8508.0
2020-10-13 15:30:00,229.31,229.87,229.24,229.8,3981.0,229.31,229.87,229.24,229.8,3981.0
2020-10-13 15:35:00,229.77,229.91,228.97,229.05,6390.0,229.77,229.91,228.97,229.05,6390.0
2020-10-13 15:40:00,229.05,229.14,228.85,228.92,7409.0,229.05,229.14,228.85,228.92,7409.0
2020-10-13 15:45:00,229.04,229.04,228.67,228.67,4897.0,229.04,229.04,228.67,228.67,4897.0
2020-10-13 15:50:00,228.81,228.84,228.49,228.5,10802.0,228.81,228.84,228.49,228.5,10802.0
2020-10-13 15:55:00,228.38,228.51,227.89,228.17,21779.0,228.38,228.51,227.89,228.17,21779.0
2020-10-14 09:30:00,229.15,229.5,227.29,227.51,12449.0,229.15,229.5,227.29,227.51,12449.0
2020-10-14 09:35:00,227.38,227.63,226.62,226.63,12970.0,227.38,227.63,226.62,226.63,12970.0
2020-10-14 09:40:00,226.62,228.78,226.62,228.75,4020.0,226.62,228.78,226.62,228.75,4020.0
2020-10-14 09:45:00,228.75,229.62,228.74,229.02,3895.0,228.75,229.62,228.74,229.02,3895.0
2020-10-14 09:50:00,228.44,229.41,228.44,229.41,1416.0,228.44,229.41,228.44,229.41,1416.0
2020-10-14 09:55:00,229.2,229.2,227.38,228.42,14580.0,229.2,229.2,227.38,228.42,14580.0
2020-10-14 10:00:00,228.01,228.03,227.41,227.41,1274.0,228.01,228.03,227.41,227.41,1274.0
2020-10-14 10:05:00,228.06,228.24,227.85,228.24,1413.0,228.06,228.24,227.85,228.24,1413.0
2020-10-14 10:10:00,227.98,227.98,227.22,227.23,1400.0,227.98,227.98,227.22,227.23,1400.0
2020-10-14 10:15:00,227.56,227.58,227.17,227.58,4647.0,227.56,227.58,227.17,227.58,4647.0
2020-10-14 10:20:00,227.4,228.05,227.39,228.05,300.0,227.4,228.05,227.39,228.05,300.0
2020-10-14 10:25:00,227.5,227.53,226.9,227.52,5041.0,227.5,227.53,226.9,227.52,5041.0
2020-10-14 10:30:00,227.53,227.8,227.5,227.65,2529.0,227.53,227.8,227.5,227.65,2529.0
2020-10-14 10:35:00,227.63,228.03,227.63,228.02,40301.0,227.63,228.03,227.63,228.02,40301.0
2020-10-14 10:40:00,228.13,228.37,227.96,228.19,1703.0,228.13,228.37,227.96,228.19,1703.0
2020-10-14 10:45:00,228.22,228.77,228.19,228.46,1880.0,228.22,228.77,228.19,228.46,1880.0
2020-10-14 10:50:00,228.74,229.03,228.64,228.94,1112.0,228.74,229.03,228.64,228.94,1112.0
2020-10-14 10:55:00,228.95,229.16,228.65,229.11,6071.0,228.95,229.16,228.65,229.11,6071.0
2020-10-14 11:00:00,229.18,229.44,228.99,229.22,2774.0,229.18,229.44,228.99,229.22,2774.0
2020-10-14 11:05:00,229.47,229.71,228.69,229.46,12873.0,229.47,229.71,228.69,229.46,12873.0
2020-10-14 11:10:00,229.35,229.47,229.15,229.15,1704.0,229.35,229.47,229.15,229.15,1704.0
2020-10-14 11:15:00,229.31,229.45,229.06,229.42,2501.0,229.31,229.45,229.06,229.42,2501.0
2020-10-14 11:20:00,229.22,229.37,229.01,229.01,4524.0,229.22,229.37,229.01,229.01,4524.0
2020-10-14 11:25:00,229.04,229.36,229.0,229.36,2736.0,229.04,229.36,229.0,229.36,2736.0
2020-10-14 11:30:00,229.29,229.36,228.8,228.9,2340.0,229.29,229.36,228.8,228.9,2340.0
2020-10-14 11:35:00,228.74,228.84,228.57,228.59,1800.0,228.74,228.84,228.57,228.59,1800.0
2020-10-14 11:40:00,228.52,229.06,228.5,228.6,3101.0,228.52,229.06,228.5,228.6,3101.0
2020-10-14 11:45:00,228.77,228.78,227.99,228.19,3900.0,228.77,228.78,227.99,228.19,3900.0
2020-10-14 11:50:00,228.18,228.18,227.14,227.47,2200.0,228.18,228.18,227.14,227.47,2200.0
2020-10-14 11:55:00,227.26,227.66,226.38,226.39,3654.0,227.26,227.66,226.38,226.39,3654.0
2020-10-14 12:00:00,226.18,226.42,225.84,226.13,2881.0,226.18,226.42,225.84,226.13,2881.0
2020-10-14 12:05:00,226.23,226.43,226.05,226.14,1579.0,226.23,226.43,226.05,226.14,1579.0
2020-10-14 12:10:00,226.13,226.13,225.52,225.59,1400.0,226.13,226.13,225.52,225.59,1400.0
2020-10-14 12:15:00,225.74,225.84,224.98,225.0,2377.0,225.74,225.84,224.98,225.0,2377.0
2020-10-14 12:20:00,224.91,225.06,224.49,224.49,3461.0,224.91,225.06,224.49,224.49,3461.0
2020-10-14 12:25:00,224.26,224.8,224.26,224.8,1730.0,224.26,224.8,224.26,224.8,1730.0
2020-10-14 12:30:00,224.91,225.51,224.91,225.5,1536.0,224.91,225.51,224.91,225.5,1536.0
2020-10-14 12:35:00,225.42,225.63,225.08,225.32,1432.0,225.42,225.63,225.08,225.32,1432.0
2020-10-14 12:40:00,225.66,225.93,225.57,225.93,1655.0,225.66,225.93,225.57,225.93,1655.0
2020-10-14 12:45:00,225.87,226.15,225.75,225.98,2557.0,225.87,226.15,225.75,225.98,2557.0
2020-10-14 12:50:00,225.86,225.89,225.69,225.75,1200.0,225.86,225.89,225.69,225.75,1200.0
2020-10-14 12:55:00,226.06,226.06,225.43,225.78,2442.0,226.06,226.06,225.43,225.78,2442.0
2020-10-14 13:00:00,225.69,225.94,225.62,225.86,900.0,225.69,225.94,225.62,225.86,900.0
2020-10-14 13:05:00,225.85,225.89,225.55,225.77,2428.0,225.85,225.89,225.55,225.77,2428.0
2020-10-14 13:10:00,225.67,225.85,225.59,225.81,2300.0,225.67,225.85,225.59,225.81,2300.0
2020-10-14 13:15:00,225.72,226.08,225.64,225.95,2721.0,225.72,226.08,225.64,225.95,2721.0
2020-10-14 13:20:00,225.85,225.85,225.39,225.58,1820.0,225.85,225.85,225.39,225.58,1820.0
2020-10-14 13:25:00,225.54,225.77,225.54,225.63,2282.0,225.54,225.77,225.54,225.63,2282.0
2020-10-14 13:30:00,225.7,225.7,225.12,225.13,2400.0,225.7,225.7,225.12,225.13,2400.0
2020-10-14 13:35:00,225.1,225.54,225.1,225.52,2557.0,225.1,225.54,225.1,225.52,2557.0
2020-10-14 13:40:00,225.64,225.91,225.64,225.91,600.0,225.64,225.91,225.64,225.91,600.0
2020-10-14 13:45:00,225.88,226.06,225.7,225.83,4001.0,225.88,226.06,225.7,225.83,4001.0
2020-10-14 13:50:00,226.0,226.27,226.0,226.27,1210.0,226.0,226.27,226.0,226.27,1210.0
2020-10-14 13:55:00,226.25,226.44,226.25,226.28,1453.0,226.25,226.44,226.25,226.28,1453.0
2020-10-14 14:00:00,226.2,226.41,226.2,226.41,2543.0,226.2,226.41,226.2,226.41,2543.0
2020-10-14 14:05:00,226.47,226.78,226.47,226.66,2363.0,226.47,226.78,226.47,226.66,2363.0
2020-10-14 14:10:00,226.77,226.99,226.77,226.99,1600.0,226.77,226.99,226.77,226.99,1600.0
2020-10-14 14:15:00,226.93,226.93,226.58,226.58,1300.0,226.93,226.93,226.58,226.58,1300.0
2020-10-14 14:20:00,226.39,226.61,226.17,226.21,1700.0,226.39,226.61,226.17,226.21,1700.0
2020-10-14 14:25:00,226.19,226.56,226.02,226.56,5528.0,226.19,226.56,226.02,226.56,5528.0
2020-10-14 14:30:00,226.58,226.8,226.2,226.21,3173.0,226.58,226.8,226.2,226.21,3173.0
2020-10-14 14:35:00,226.3,226.38,226.0,226.07,1650.0,226.3,226.38,226.0,226.07,1650.0
2020-10-14 14:40:00,226.0,226.39,226.0,226.05,1882.0,226.0,226.39,226.0,226.05,1882.0
2020-10-14 14:45:00,226.0,226.24,225.91,226.22,1869.0,226.0,226.24,225.91,226.22,1869.0
2020-10-14 14:50:00,226.26,226.26,225.91,226.19,1570.0,226.26,226.26,225.91,226.19,1570.0
2020-10-14 14:55:00,226.31,226.64,226.31,226.54,1179.0,226.31,226.64,226.31,226.54,1179.0
2020-10-14 15:00:00,226.44,226.53,226.09,226.42,2897.0,226.44,226.53,226.09,226.42,2897.0
2020-10-14 15:05:00,226.6,226.98,226.6,226.89,1379.0,226.6,226.98,226.6,226.89,1379.0
2020-10-14 15:10:00,227.03,227.45,227.03,227.4,1500.0,227.03,227.45,227.03,227.4,1500.0
2020-10-14 15:15:00,227.4,227.4,226.99,227.12,2336.0,227.4,227.4,226.99,227.12,2336.0
2020-10-14 15:20:00,227.21,227.32,227.07,227.16,1313.0,227.21,227.32,227.07,227.16,1313.0
2020-10-14 15:25:00,227.06,227.12,226.49,226.62,3162.0,227.06,227.12,226.49,226.62,3162.0
2020-10-14 15:30:00,226.71,227.72,226.7,227.59,4350.0,226.71,227.72,226.7,227.59,4350.0
2020-10-14 15:35:00,227.7,227.74,227.13,227.38,6325.0,227.7,227.74,227.13,227.38,6325.0
2020-10-14 15:40:00,227.47,227.67,227.26,227.55,6013.0,227.47,227.67,227.26,227.55,6013.0
2020-10-14 15:45:00,227.63,227.63,227.07,227.22,8758.0,227.63,227.63,227.07,227.22,8758.0
2020-10-14 15:50:00,227.05,227.38,226.81,227.29,21008.0,227.05,227.38,226.81,227.29,21008.0
2020-10-14 15:55:00,227.32,227.41,226.62,226.8,30302.0,227.32,227.41,226.62,226.8,30302.0
2020-10-15 09:30:00,224.02,224.24,222.97,224.2,14605.0,224.02,224.24,222.97,224.2,14605.0
2020-10-15 09:35:00,224.01,224.12,223.75,224.12,1178.0,224.01,224.12,223.75,224.12,1178.0
2020-10-15 09:40:00,224.01,225.62,224.01,225.62,1717.0,224.01,225.62,224.01,225.62,1717.0
2020-10-15 09:45:00,225.4,225.5,224.6,224.73,4230.0,225.4,225.5,224.6,224.73,4230.0
2020-10-15 09:50:00,225.84,225.9,225.47,225.65,922.0,225.84,225.9,225.47,225.65,922.0
2020-10-15 09:55:00,225.46,225.64,225.22,225.64,1341.0,225.46,225.64,225.22,225.64,1341.0
2020-10-15 10:00:00,225.39,225.5,225.13,225.13,8300.0,225.39,225.5,225.13,225.13,8300.0
2020-10-15 10:05:00,225.84,226.18,224.86,224.86,1794.0,225.84,226.18,224.86,224.86,1794.0
2020-10-15 10:10:00,224.75,225.07,224.66,224.7,1800.0,224.75,225.07,224.66,224.7,1800.0
2020-10-15 10:15:00,224.22,224.95,224.22,224.79,500.0,224.22,224.95,224.22,224.79,500.0
2020-10-15 10:20:00,224.48,224.73,224.24,224.57,1100.0,224.48,224.73,224.24,224.57,1100.0
2020-10-15 10:25:00,224.27,224.28,223.46,223.76,1631.0,224.27,224.28,223.46,223.76,1631.0
2020-10-15 10:30:00,223.56,223.6,222.8,223.07,1600.0,223.56,223.6,222.8,223.07,1600.0
2020-10-15 10:35:00,223.02,223.02,222.24,222.37,3134.0,223.02,223.02,222.24,222.37,3134.0
2020-10-15 10:40:00,222.76,222.8,222.27,222.27,1779.0,222.76,222.8,222.27,222.27,1779.0
2020-10-15 10:45:00,222.35,222.9,222.35,222.74,600.0,222.35,222.9,222.35,222.74,600.0
2020-10-15 10:50:00,222.89,223.16,222.89,222.93,500.0,222.89,223.16,222.89,222.93,500.0
2020-10-15 10:55:00,222.84,223.6,222.68,223.6,700.0,222.84,223.6,222.68,223.6,700.0
2020-10-15 11:00:00,223.49,223.49,222.56,223.11,2100.0,223.49,223.49,222.56,223.11,2100.0
2020-10-15 11:05:00,223.1,223.8,223.1,223.8,200.0,223.1,223.8,223.1,223.8,200.0
2020-10-15 11:10:00,223.73,224.31,223.59,224.3,5410.0,223.73,224.31,223.59,224.3,5410.0
2020-10-15 11:15:00,224.83,225.09,224.68,225.09,700.0,224.83,225.09,224.68,225.09,700.0
2020-10-15 11:20:00,224.86,225.3,224.84,225.05,1000.0,224.86,225.3,224.84,225.05,1000.0
2020-10-15 11:25:00,225.24,225.24,224.68,224.68,1300.0,225.24,225.24,224.68,224.68,1300.0
2020-10-15 11:30:00,224.92,225.62,224.92,225.34,1500.0,224.92,225.62,224.92,225.34,1500.0
2020-10-15 11:35:00,225.48,225.8,225.48,225.8,312.0,225.48,225.8,225.48,225.8,312.0
2020-10-15 11:40:00,225.88,226.1,225.56,225.56,2400.0,225.88,226.1,225.56,225.56,2400.0
2020-10-15 11:45:00,225.61,225.78,225.53,225.53,600.0,225.61,225.78,225.53,225.53,600.0
2020-10-15 11:50:00,225.41,225.63,224.98,225.63,1358.0,225.41,225.63,224.98,225.63,1358.0
2020-10-15 11:55:00,225.28,225.36,225.06,225.15,916.0,225.28,225.36,225.06,225.15,916.0
2020-10-15 12:00:00,225.09,225.45,224.97,225.43,1400.0,225.09,225.45,224.97,225.43,1400.0
2020-10-15 12:05:00,225.73,225.8,225.32,225.32,300.0,225.73,225.8,225.32,225.32,300.0
2020-10-15 12:10:00,225.26,225.31,224.96,224.99,1432.0,225.26,225.31,224.96,224.99,1432.0
2020-10-15 12:15:00,225.2,225.32,224.92,225.13,901.0,225.2,225.32,224.92,225.13,901.0
2020-10-15 12:20:00,225.26,225.26,224.91,224.91,900.0,225.26,225.26,224.91,224.91,900.0
2020-10-15 12:25:00,224.96,225.06,224.94,225.01,1541.0,224.96,225.06,224.94,225.01,1541.0
2020-10-15 12:30:00,225.09,225.09,224.83,224.83,200.0,225.09,225.09,224.83,224.83,200.0
2020-10-15 12:35:00,224.78,224.94,224.55,224.93,1100.0,224.78,224.94,224.55,224.93,1100.0
2020-10-15 12:40:00,224.84,225.19,224.49,224.49,800.0,224.84,225.19,224.49,224.49,800.0
2020-10-15 12:45:00,224.7,224.72,224.7,224.72,200.0,224.7,224.72,224.7,224.72,200.0
2020-10-15 12:50:00,224.69,225.42,224.68,224.98,909.0,224.69,225.42,224.68,224.98,909.0
2020-10-15 12:55:00,225.15,225.24,225.14,225.24,1210.0,225.15,225.24,225.14,225.24,1210.0
2020-10-15 13:00:00,225.24,225.64,225.23,225.5,1050.0,225.24,225.64,225.23,225.5,1050.0
2020-10-15 13:05:00,225.46,225.78,225.46,225.66,850.0,225.46,225.78,225.46,225.66,850.0
2020-10-15 13:10:00,225.56,225.85,225.55,225.55,1700.0,225.56,225.85,225.55,225.55,1700.0
2020-10-15 13:15:00,225.55,225.71,225.18,225.18,1000.0,225.55,225.71,225.18,225.18,1000.0
2020-10-15 13:20:00,225.24,225.41,225.24,225.36,690.0,225.24,225.41,225.24,225.36,690.0
2020-10-15 13:25:00,225.1,225.37,224.97,224.98,1023.0,225.1,225.37,224.97,224.98,1023.0
2020-10-15 13:30:00,224.91,225.22,224.89,225.11,631.0,224.91,225.22,224.89,225.11,631.0
2020-10-15 13:35:00,225.69,225.74,225.61,225.7,814.0,225.69,225.74,225.61,225.7,814.0
2020-10-15 13:40:00,225.75,226.14,225.75,226.14,600.0,225.75,226.14,225.75,226.14,600.0
2020-10-15 13:45:00,226.18,226.18,225.9,225.97,700.0,226.18,226.18,225.9,225.97,700.0
2020-10-15 13:50:00,225.96,226.13,225.86,226.13,600.0,225.96,226.13,225.86,226.13,600.0
2020-10-15 13:55:00,225.95,226.21,225.88,226.14,1400.0,225.95,226.21,225.88,226.14,1400.0
2020-10-15 14:00:00,226.25,226.38,226.09,226.28,5848.0,226.25,226.38,226.09,226.28,5848.0
2020-10-15 14:05:00,226.28,226.79,226.27,226.79,3327.0,226.28,226.79,226.27,226.79,3327.0
2020-10-15 14:10:00,226.77,227.1,226.42,227.1,3628.0,226.77,227.1,226.42,227.1,3628.0
2020-10-15 14:15:00,227.08,227.16,226.79,226.97,2843.0,227.08,227.16,226.79,226.97,2843.0
2020-10-15 14:20:00,227.18,227.21,226.91,226.91,6440.0,227.18,227.21,226.91,226.91,6440.0
2020-10-15 14:25:00,226.92,227.22,226.73,227.22,4152.0,226.92,227.22,226.73,227.22,4152.0
2020-10-15 14:30:00,227.06,227.48,227.05,227.3,1500.0,227.06,227.48,227.05,227.3,1500.0
2020-10-15 14:35:00,227.2,227.21,226.73,226.88,2400.0,227.2,227.21,226.73,226.88,2400.0
2020-10-15 14:40:00,226.78,226.91,226.52,226.52,1700.0,226.78,226.91,226.52,226.52,1700.0
2020-10-15 14:45:00,226.38,226.54,226.28,226.38,1100.0,226.38,226.54,226.28,226.38,1100.0
2020-10-15 14:50:00,226.64,226.79,226.4,226.4,2052.0,226.64,226.79,226.4,226.4,2052.0
2020-10-15 14:55:00,226.49,226.65,226.27,226.65,2726.0,226.49,226.65,226.27,226.65,2726.0
2020-10-15 15:00:00,226.65,226.97,226.54,226.59,2012.0,226.65,226.97,226.54,226.59,2012.0
2020-10-15 15:05:00,226.71,226.71,226.52,226.67,2100.0,226.71,226.71,226.52,226.67,2100.0
2020-10-15 15:10:00,226.74,226.76,226.32,226.4,4010.0,226.74,226.76,226.32,226.4,4010.0
2020-10-15 15:15:00,226.44,226.67,226.33,226.49,44618.0,226.44,226.67,226.33,226.49,44618.0
2020-10-15 15:20:00,226.53,226.56,226.4,226.48,18539.0,226.53,226.56,226.4,226.48,18539.0
2020-10-15 15:25:00,226.47,226.74,226.44,226.65,10885.0,226.47,226.74,226.44,226.65,10885.0
2020-10-15 15:30:00,226.66,227.11,226.53,226.93,5738.0,226.66,227.11,226.53,226.93,5738.0
2020-10-15 15:35:00,227.1,227.35,227.0,227.22,2600.0,227.1,227.35,227.0,227.22,2600.0
2020-10-15 15:40:00,227.22,227.84,227.21,227.36,5455.0,227.22,227.84,227.21,227.36,5455.0
2020-10-15 15:45:00,227.25,227.59,227.25,227.45,12311.0,227.25,227.59,227.25,227.45,12311.0
2020-10-15 15:50:00,227.32,227.8,227.16,227.36,23770.0,227.32,227.8,227.16,227.36,23770.0
2020-10-15 15:55:00,227.39,228.17,227.26,228.1,57179.0,227.39,228.17,227.26,228.1,57179.0
2020-10-16 09:30:00,228.61,228.78,227.34,228.25,38743.0,228.61,228.78,227.34,228.25,38743.0
2020-10-16 09:35:00,228.2,228.2,227.28,227.87,2693.0,228.2,228.2,227.28,227.87,2693.0
2020-10-16 09:40:00,227.5,228.83,227.49,228.83,4868.0,227.5,228.83,227.49,228.83,4868.0
2020-10-16 09:45:00,229.0,229.47,228.2,229.47,3280.0,229.0,229.47,228.2,229.47,3280.0
2020-10-16 09:50:00,229.02,229.49,228.69,228.82,6097.0,229.02,229.49,228.69,228.82,6097.0
2020-10-16 09:55:00,229.35,229.75,229.35,229.48,1650.0,229.35,229.75,229.35,229.48,1650.0
2020-10-16 10:00:00,229.59,230.22,229.59,230.0,3144.0,229.59,230.22,229.59,230.0,3144.0
2020-10-16 10:05:00,230.08,230.42,229.84,230.0,2933.0,230.08,230.42,229.84,230.0,2933.0
2020-10-16 10:10:00,230.21,230.69,230.21,230.69,1895.0,230.21,230.69,230.21,230.69,1895.0
2020-10-16 10:15:00,230.41,230.99,230.28,230.76,4363.0,230.41,230.99,230.28,230.76,4363.0
2020-10-16 10:20:00,230.85,230.88,230.46,230.47,2737.0,230.85,230.88,230.46,230.47,2737.0
2020-10-16 10:25:00,230.76,231.09,230.58,230.77,1716.0,230.76,231.09,230.58,230.77,1716.0
2020-10-16 10:30:00,230.62,231.0,230.62,230.87,1429.0,230.62,231.0,230.62,230.87,1429.0
2020-10-16 10:35:00,230.55,230.86,230.54,230.86,2573.0,230.55,230.86,230.54,230.86,2573.0
2020-10-16 10:40:00,230.75,230.75,230.07,230.39,1118.0,230.75,230.75,230.07,230.39,1118.0
2020-10-16 10:45:00,230.16,230.37,229.62,229.7,1200.0,230.16,230.37,229.62,229.7,1200.0
2020-10-16 10:50:00,229.11,229.86,229.11,229.86,2735.0,229.11,229.86,229.11,229.86,2735.0
2020-10-16 10:55:00,229.83,230.0,229.35,229.36,2115.0,229.83,230.0,229.35,229.36,2115.0
2020-10-16 11:00:00,229.34,229.34,229.0,229.0,400.0,229.34,229.34,229.0,229.0,400.0
2020-10-16 11:05:00,229.1,229.1,228.43,228.55,700.0,229.1,229.1,228.43,228.55,700.0
2020-10-16 11:10:00,228.21,228.46,228.21,228.36,3435.0,228.21,228.46,228.21,228.36,3435.0
2020-10-16 11:15:00,228.26,228.31,227.58,227.76,2125.0,228.26,228.31,227.58,227.76,2125.0
2020-10-16 11:20:00,227.93,227.94,227.2,227.21,2860.0,227.93,227.94,227.2,227.21,2860.0
2020-10-16 11:25:00,227.32,227.86,227.32,227.71,1500.0,227.32,227.86,227.32,227.71,1500.0
2020-10-16 11:30:00,227.82,228.06,227.67,227.97,3847.0,227.82,228.06,227.67,227.97,3847.0
2020-10-16 11:35:00,227.95,227.95,227.33,227.34,3524.0,227.95,227.95,227.33,227.34,3524.0
2020-10-16 11:40:00,227.31,228.13,227.3,228.04,2300.0,227.31,228.13,227.3,228.04,2300.0
2020-10-16 11:45:00,228.06,228.23,227.77,228.23,1400.0,228.06,228.23,227.77,228.23,1400.0
2020-10-16 11:50:00,228.09,228.27,227.89,228.27,5373.0,228.09,228.27,227.89,228.27,5373.0
2020-10-16 11:55:00,228.14,228.36,227.86,228.29,4028.0,228.14,228.36,227.86,228.29,4028.0
2020-10-16 12:00:00,228.25,228.49,228.25,228.35,3341.0,228.25,228.49,228.25,228.35,3341.0
2020-10-16 12:05:00,228.33,228.33,227.43,227.66,1550.0,228.33,228.33,227.43,227.66,1550.0
2020-10-16 12:10:00,227.66,227.89,227.51,227.89,1072.0,227.66,227.89,227.51,227.89,1072.0
2020-10-16 12:15:00,227.99,228.32,227.99,228.29,2271.0,227.99,228.32,227.99,228.29,2271.0
2020-10-16 12:20:00,228.14,228.16,227.94,228.15,2088.0,228.14,228.16,227.94,228.15,2088.0
2020-10-16 12:25:00,228.05,228.77,228.04,228.42,2410.0,228.05,228.77,228.04,228.42,2410.0
2020-10-16 12:30:00,228.4,228.4,227.72,227.86,1600.0,228.4,228.4,227.72,227.86,1600.0
2020-10-16 12:35:00,228.08,228.08,227.58,227.76,1936.0,228.08,228.08,227.58,227.76,1936.0
2020-10-16 12:40:00,227.65,227.65,227.32,227.52,1200.0,227.65,227.65,227.32,227.52,1200.0
2020-10-16 12:45:00,227.62,228.13,227.51,227.96,1720.0,227.62,228.13,227.51,227.96,1720.0
2020-10-16 12:50:00,227.84,228.09,227.69,228.03,2170.0,227.84,228.09,227.69,228.03,2170.0
2020-10-16 12:55:00,227.92,228.4,227.78,228.24,2300.0,227.92,228.4,227.78,228.24,2300.0
2020-10-16 13:00:00,228.14,228.57,228.14,228.45,2814.0,228.14,228.57,228.14,228.45,2814.0
2020-10-16 13:05:00,228.49,228.8,228.4,228.8,1600.0,228.49,228.8,228.4,228.8,1600.0
2020-10-16 13:10:00,228.87,228.91,228.74,228.9,2536.0,228.87,228.91,228.74,228.9,2536.0
2020-10-16 13:15:00,228.91,228.99,228.73,228.84,2077.0,228.91,228.99,228.73,228.84,2077.0
2020-10-16 13:20:00,228.78,229.03,228.74,228.74,1609.0,228.78,229.03,228.74,228.74,1609.0
2020-10-16 13:25:00,228.7,228.86,228.7,228.86,622.0,228.7,228.86,228.7,228.86,622.0
2020-10-16 13:30:00,228.59,228.83,228.59,228.8,700.0,228.59,228.83,228.59,228.8,700.0
2020-10-16 13:35:00,228.59,228.91,228.59,228.9,1916.0,228.59,228.91,228.59,228.9,1916.0
2020-10-16 13:40:00,228.86,229.08,228.76,228.76,1151.0,228.86,229.08,228.76,228.76,1151.0
2020-10-16 13:45:00,228.68,229.14,228.59,229.14,1700.0,228.68,229.14,228.59,229.14,1700.0
2020-10-16 13:50:00,228.98,229.13,228.77,228.81,1900.0,228.98,229.13,228.77,228.81,1900.0
2020-10-16 13:55:00,228.61,228.88,228.61,228.88,709.0,228.61,228.88,228.61,228.88,709.0
2020-10-16 14:00:00,228.81,229.01,228.24,228.24,2300.0,228.81,229.01,228.24,228.24,2300.0
2020-10-16 14:05:00,228.3,229.15,228.3,229.06,1664.0,228.3,229.15,228.3,229.06,1664.0
2020-10-16 14:10:00,228.82,229.12,228.76,228.84,1797.0,228.82,229.12,228.76,228.84,1797.0
2020-10-16 14:15:00,228.88,228.88,228.68,228.73,3010.0,228.88,228.88,228.68,228.73,3010.0
2020-10-16 14:20:00,228.73,228.82,228.38,228.39,3269.0,228.73,228.82,228.38,228.39,3269.0
2020-10-16 14:25:00,228.44,228.8,228.44,228.8,2607.0,228.44,228.8,228.44,228.8,2607.0
2020-10-16 14:30:00,228.72,228.87,228.72,228.85,500.0,228.72,228.87,228.72,228.85,500.0
2020-10-16 14:35:00,228.9,228.91,228.73,228.83,1700.0,228.9,228.91,228.73,228.83,1700.0
2020-10-16 14:40:00,228.73,228.89,228.67,228.8,1532.0,228.73,228.89,228.67,228.8,1532.0
2020-10-16 14:45:00,228.79,228.85,228.66,228.69,1403.0,228.79,228.85,228.66,228.69,1403.0
2020-10-16 14:50:00,228.78,229.18,228.78,229.18,3535.0,228.78,229.18,228.78,229.18,3535.0
2020-10-16 14:55:00,229.18,229.22,228.91,228.91,2769.0,229.18,229.22,228.91,228.91,2769.0
2020-10-16 15:00:00,228.95,228.99,228.19,228.2,2317.0,228.95,228.99,228.19,228.2,2317.0
2020-10-16 15:05:00,228.31,228.33,228.05,228.08,1466.0,228.31,228.33,228.05,228.08,1466.0
2020-10-16 15:10:00,228.07,228.08,227.76,227.81,2000.0,228.07,228.08,227.76,227.81,2000.0
2020-10-16 15:15:00,227.64,228.1,227.64,227.92,4708.0,227.64,228.1,227.64,227.92,4708.0
2020-10-16 15:20:00,227.84,227.93,227.64,227.84,1672.0,227.84,227.93,227.64,227.84,1672.0
2020-10-16 15:25:00,227.77,228.0,227.66,227.7,2600.0,227.77,228.0,227.66,227.7,2600.0
2020-10-16 15:30:00,227.6,227.76,227.4,227.53,4075.0,227.6,227.76,227.4,227.53,4075.0
2020-10-16 15:35:00,227.48,227.8,227.42,227.43,3400.0,227.48,227.8,227.42,227.43,3400.0
2020-10-16 15:40:00,227.54,227.54,227.17,227.26,5470.0,227.54,227.54,227.17,227.26,5470.0
2020-10-16 15:45:00,227.26,227.61,227.25,227.45,3657.0,227.26,227.61,227.25,227.45,3657.0
2020-10-16 15:50:00,227.35,227.45,226.36,226.62,16253.0,227.35,227.45,226.36,226.62,16253.0
2020-10-16 15:55:00,226.46,226.87,226.34,226.5,33765.0,226.46,226.87,226.34,226.5,33765.0
2020-10-19 09:30:00,226.29,227.69,226.29,227.69,14397.0,226.29,227.69,226.29,227.69,14397.0
2020-10-19 09:35:00,227.99,230.12,227.99,229.57,3003.0,227.99,230.12,227.99,229.57,3003.0
2020-10-19 09:40:00,229.27,229.83,229.14,229.14,963.0,229.27,229.83,229.14,229.14,963.0
2020-10-19 09:45:00,229.13,229.13,228.6,228.61,1900.0,229.13,229.13,228.6,228.61,1900.0
2020-10-19 09:50:00,228.71,228.77,228.45,228.45,522.0,228.71,228.77,228.45,228.45,522.0
2020-10-19 09:55:00,228.13,228.38,227.81,228.14,1953.0,228.13,228.38,227.81,228.14,1953.0
2020-10-19 10:00:00,228.64,228.64,228.63,228.64,668.0,228.64,228.64,228.63,228.64,668.0
2020-10-19 10:05:00,228.86,229.08,227.79,227.79,2200.0,228.86,229.08,227.79,227.79,2200.0
2020-10-19 10:10:00,227.56,228.42,227.56,228.21,2099.0,227.56,228.42,227.56,228.21,2099.0
2020-10-19 10:15:00,228.3,228.51,228.13,228.15,2145.0,228.3,228.51,228.13,228.15,2145.0
2020-10-19 10:20:00,227.97,228.68,227.97,228.65,5523.0,227.97,228.68,227.97,228.65,5523.0
2020-10-19 10:25:00,228.79,229.47,228.79,229.18,2087.0,228.79,229.47,228.79,229.18,2087.0
2020-10-19 10:30:00,229.2,229.2,228.28,228.28,1000.0,229.2,229.2,228.28,228.28,1000.0
2020-10-19 10:35:00,227.94,227.94,227.17,227.6,8449.0,227.94,227.94,227.17,227.6,8449.0
2020-10-19 10:40:00,227.94,228.37,227.57,227.57,6253.0,227.94,228.37,227.57,227.57,6253.0
2020-10-19 10:45:00,227.84,228.48,227.82,228.19,1500.0,227.84,228.48,227.82,228.19,1500.0
2020-10-19 10:50:00,227.96,228.24,227.96,228.0,900.0,227.96,228.24,227.96,228.0,900.0
2020-10-19 10:55:00,227.8,228.12,227.62,227.86,400.0,227.8,228.12,227.62,227.86,400.0
2020-10-19 11:00:00,227.97,228.18,227.79,228.18,1873.0,227.97,228.18,227.79,228.18,1873.0
2020-10-19 11:05:00,228.18,228.28,227.8,227.88,1231.0,228.18,228.28,227.8,227.88,1231.0
2020-10-19 11:10:00,227.87,228.08,227.86,227.93,1300.0,227.87,228.08,227.86,227.93,1300.0
2020-10-19 11:15:00,227.94,228.23,227.71,228.07,1700.0,227.94,228.23,227.71,228.07,1700.0
2020-10-19 11:20:00,227.83,227.83,227.13,227.14,900.0,227.83,227.83,227.13,227.14,900.0
2020-10-19 11:25:00,227.32,227.57,227.32,227.48,883.0,227.32,227.57,227.32,227.48,883.0
2020-10-19 11:30:00,227.66,227.66,227.44,227.45,1100.0,227.66,227.66,227.44,227.45,1100.0
2020-10-19 11:35:00,227.63,227.76,227.63,227.7,700.0,227.63,227.76,227.63,227.7,700.0
2020-10-19 11:40:00,227.77,227.81,227.73,227.81,720.0,227.77,227.81,227.73,227.81,720.0
2020-10-19 11:45:00,227.63,227.64,227.07,227.1,2163.0,227.63,227.64,227.07,227.1,2163.0
2020-10-19 11:50:00,227.16,227.23,227.01,227.01,500.0,227.16,227.23,227.01,227.01,500.0
2020-10-19 11:55:00,227.03,227.3,227.0,227.25,1500.0,227.03,227.3,227.0,227.25,1500.0
2020-10-19 12:00:00,227.27,227.63,227.02,227.38,700.0,227.27,227.63,227.02,227.38,700.0
2020-10-19 12:05:00,227.3,227.38,226.82,226.82,500.0,227.3,227.38,226.82,226.82,500.0
2020-10-19 12:10:00,226.79,226.99,226.3,226.53,1300.0,226.79,226.99,226.3,226.53,1300.0
2020-10-19 12:15:00,226.71,226.88,226.5,226.83,1100.0,226.71,226.88,226.5,226.83,1100.0
2020-10-19 12:20:00,226.9,226.9,226.13,226.7,1001.0,226.9,226.9,226.13,226.7,1001.0
2020-10-19 12:25:00,226.71,226.9,226.55,226.89,600.0,226.71,226.9,226.55,226.89,600.0
2020-10-19 12:30:00,227.18,227.18,227.0,227.0,300.0,227.18,227.18,227.0,227.0,300.0
2020-10-19 12:35:00,227.0,227.25,227.0,227.12,500.0,227.0,227.25,227.0,227.12,500.0
2020-10-19 12:40:00,227.28,227.32,227.11,227.32,811.0,227.28,227.32,227.11,227.32,811.0
2020-10-19 12:45:00,227.45,227.45,227.26,227.41,400.0,227.45,227.45,227.26,227.41,400.0
2020-10-19 12:50:00,227.33,227.36,227.33,227.36,500.0,227.33,227.36,227.33,227.36,500.0
2020-10-19 12:55:00,227.64,227.7,227.59,227.61,3072.0,227.64,227.7,227.59,227.61,3072.0
2020-10-19 13:00:00,227.48,227.61,227.48,227.61,200.0,227.48,227.61,227.48,227.61,200.0
2020-10-19 13:05:00,227.33,227.34,227.1,227.11,500.0,227.33,227.34,227.1,227.11,500.0
2020-10-19 13:10:00,227.06,227.29,227.06,227.21,600.0,227.06,227.29,227.06,227.21,600.0
2020-10-19 13:15:00,227.34,227.38,227.33,227.38,200.0,227.34,227.38,227.33,227.38,200.0
2020-10-19 13:20:00,227.38,227.57,227.25,227.25,1800.0,227.38,227.57,227.25,227.25,1800.0
2020-10-19 13:25:00,227.28,227.28,227.17,227.2,1600.0,227.28,227.28,227.17,227.2,1600.0
2020-10-19 13:30:00,227.19,227.22,226.96,226.96,600.0,227.19,227.22,226.96,226.96,600.0
2020-10-19 13:35:00,226.96,227.15,226.82,226.9,1302.0,226.96,227.15,226.82,226.9,1302.0
2020-10-19 13:40:00,226.91,226.92,226.67,226.67,1896.0,226.91,226.92,226.67,226.67,1896.0
2020-10-19 13:45:00,226.62,226.64,225.78,225.99,2010.0,226.62,226.64,225.78,225.99,2010.0
2020-10-19 13:50:00,226.17,226.17,225.66,225.79,1896.0,226.17,226.17,225.66,225.79,1896.0
2020-10-19 13:55:00,225.86,226.18,225.8,226.09,1607.0,225.86,226.18,225.8,226.09,1607.0
2020-10-19 14:00:00,226.18,226.18,225.75,225.78,1747.0,226.18,226.18,225.75,225.78,1747.0
2020-10-19 14:05:00,225.92,226.21,225.92,226.11,700.0,225.92,226.21,225.92,226.11,700.0
2020-10-19 14:10:00,226.16,226.52,226.16,226.52,500.0,226.16,226.52,226.16,226.52,500.0
2020-10-19 14:15:00,226.67,226.83,226.67,226.81,1170.0,226.67,226.83,226.67,226.81,1170.0
2020-10-19 14:20:00,226.64,226.78,226.63,226.77,1064.0,226.64,226.78,226.63,226.77,1064.0
2020-10-19 14:25:00,226.67,226.87,226.57,226.74,2225.0,226.67,226.87,226.57,226.74,2225.0
2020-10-19 14:30:00,226.62,226.62,225.87,226.04,2039.0,226.62,226.62,225.87,226.04,2039.0
2020-10-19 14:35:00,225.7,226.09,225.67,225.72,1660.0,225.7,226.09,225.67,225.72,1660.0
2020-10-19 14:40:00,225.95,226.02,225.69,225.83,1600.0,225.95,226.02,225.69,225.83,1600.0
2020-10-19 14:45:00,225.91,225.91,225.34,225.66,1900.0,225.91,225.91,225.34,225.66,1900.0
2020-10-19 14:50:00,225.4,225.45,225.0,225.0,7425.0,225.4,225.45,225.0,225.0,7425.0
2020-10-19 14:55:00,225.21,225.82,224.99,225.13,2749.0,225.21,225.82,224.99,225.13,2749.0
2020-10-19 15:00:00,224.74,225.08,224.16,224.74,2179.0,224.74,225.08,224.16,224.74,2179.0
2020-10-19 15:05:00,224.63,224.79,224.28,224.79,2217.0,224.63,224.79,224.28,224.79,2217.0
2020-10-19 15:10:00,224.47,225.12,224.29,225.12,2533.0,224.47,225.12,224.29,225.12,2533.0
2020-10-19 15:15:00,225.04,225.04,224.14,224.15,3222.0,225.04,225.04,224.14,224.15,3222.0
2020-10-19 15:20:00,224.11,224.45,223.74,223.75,4518.0,224.11,224.45,223.74,223.75,4518.0
2020-10-19 15:25:00,223.8,224.69,223.8,224.62,2419.0,223.8,224.69,223.8,224.62,2419.0
2020-10-19 15:30:00,224.62,225.17,224.59,224.9,4139.0,224.62,225.17,224.59,224.9,4139.0
2020-10-19 15:35:00,225.0,225.43,224.94,225.42,2305.0,225.0,225.43,224.94,225.42,2305.0
2020-10-19 15:40:00,225.41,225.45,224.76,224.89,3005.0,225.41,225.45,224.76,224.89,3005.0
2020-10-19 15:45:00,224.89,225.33,224.71,224.94,5447.0,224.89,225.33,224.71,224.94,5447.0
2020-10-19 15:50:00,224.73,224.95,223.78,223.78,8125.0,224.73,224.95,223.78,223.78,8125.0
2020-10-19 15:55:00,223.67,224.72,223.67,224.51,35052.0,223.67,224.72,223.67,224.51,35052.0
2020-10-20 09:30:00,226.04,226.73,225.46,225.71,11022.0,226.04,226.73,225.46,225.71,11022.0
2020-10-20 09:35:00,226.2,226.64,225.61,225.62,32513.0,226.2,226.64,225.61,225.62,32513.0
2020-10-20 09:40:00,226.22,226.22,225.08,225.56,1334.0,226.22,226.22,225.08,225.56,1334.0
2020-10-20 09:45:00,225.19,225.47,225.0,225.47,747.0,225.19,225.47,225.0,225.47,747.0
2020-10-20 09:50:00,225.1,225.11,224.97,224.97,461.0,225.1,225.11,224.97,224.97,461.0
2020-10-20 09:55:00,224.87,225.6,224.61,225.6,3505.0,224.87,225.6,224.61,225.6,3505.0
2020-10-20 10:00:00,225.97,225.97,225.43,225.75,2582.0,225.97,225.97,225.43,225.75,2582.0
2020-10-20 10:05:00,225.87,226.49,225.86,226.15,9226.0,225.87,226.49,225.86,226.15,9226.0
2020-10-20 10:10:00,226.07,226.39,226.07,226.31,2800.0,226.07,226.39,226.07,226.31,2800.0
2020-10-20 10:15:00,226.04,226.41,225.98,226.28,2112.0,226.04,226.41,225.98,226.28,2112.0
2020-10-20 10:20:00,226.09,226.28,225.32,225.33,12706.0,226.09,226.28,225.32,225.33,12706.0
2020-10-20 10:25:00,225.53,225.55,225.1,225.51,1501.0,225.53,225.55,225.1,225.51,1501.0
2020-10-20 10:30:00,226.0,226.5,226.0,226.45,4600.0,226.0,226.5,226.0,226.45,4600.0
2020-10-20 10:35:00,226.14,226.58,226.08,226.19,1957.0,226.14,226.58,226.08,226.19,1957.0
2020-10-20 10:40:00,226.38,226.41,225.89,225.89,1086.0,226.38,226.41,225.89,225.89,1086.0
2020-10-20 10:45:00,225.67,225.91,224.79,224.79,1884.0,225.67,225.91,224.79,224.79,1884.0
2020-10-20 10:50:00,224.97,225.0,224.0,224.0,4121.0,224.97,225.0,224.0,224.0,4121.0
2020-10-20 10:55:00,223.83,224.14,223.72,223.97,1676.0,223.83,224.14,223.72,223.97,1676.0
2020-10-20 11:00:00,223.93,223.93,223.56,223.92,1000.0,223.93,223.93,223.56,223.92,1000.0
2020-10-20 11:05:00,224.19,224.6,224.19,224.6,1438.0,224.19,224.6,224.19,224.6,1438.0
2020-10-20 11:10:00,224.79,225.19,224.79,225.19,617.0,224.79,225.19,224.79,225.19,617.0
2020-10-20 11:15:00,225.1,225.4,225.07,225.34,2344.0,225.1,225.4,225.07,225.34,2344.0
2020-10-20 11:20:00,225.18,225.41,224.91,225.41,1200.0,225.18,225.41,224.91,225.41,1200.0
2020-10-20 11:25:00,225.43,225.5,224.96,225.07,1504.0,225.43,225.5,224.96,225.07,1504.0
2020-10-20 11:30:00,225.01,225.32,224.83,225.1,1800.0,225.01,225.32,224.83,225.1,1800.0
2020-10-20 11:35:00,224.71,225.14,224.7,225.0,1019.0,224.71,225.14,224.7,225.0,1019.0
2020-10-20 11:40:00,225.13,225.13,224.86,225.08,1156.0,225.13,225.13,224.86,225.08,1156.0
2020-10-20 11:45:00,225.14,225.2,225.14,225.19,300.0,225.14,225.2,225.14,225.19,300.0
2020-10-20 11:50:00,225.26,225.6,225.26,225.49,1011.0,225.26,225.6,225.26,225.49,1011.0
2020-10-20 11:55:00,225.32,225.59,225.32,225.55,2206.0,225.32,225.59,225.32,225.55,2206.0
2020-10-20 12:00:00,225.8,225.99,225.67,225.99,1500.0,225.8,225.99,225.67,225.99,1500.0
2020-10-20 12:05:00,226.04,226.23,226.01,226.16,2601.0,226.04,226.23,226.01,226.16,2601.0
2020-10-20 12:10:00,226.21,226.43,226.05,226.27,2049.0,226.21,226.43,226.05,226.27,2049.0
2020-10-20 12:15:00,226.5,226.7,226.42,226.62,3300.0,226.5,226.7,226.42,226.62,3300.0
2020-10-20 12:20:00,226.68,226.76,226.6,226.76,1300.0,226.68,226.76,226.6,226.76,1300.0
2020-10-20 12:25:00,226.55,226.73,226.51,226.73,2400.0,226.55,226.73,226.51,226.73,2400.0
2020-10-20 12:30:00,226.67,227.28,226.22,227.28,2311.0,226.67,227.28,226.22,227.28,2311.0
2020-10-20 12:35:00,227.47,227.47,226.9,226.92,1320.0,227.47,227.47,226.9,226.92,1320.0
2020-10-20 12:40:00,226.8,227.16,226.8,227.01,1600.0,226.8,227.16,226.8,227.01,1600.0
2020-10-20 12:45:00,227.04,227.07,226.58,226.58,800.0,227.04,227.07,226.58,226.58,800.0
2020-10-20 12:50:00,226.79,226.84,226.35,226.46,2379.0,226.79,226.84,226.35,226.46,2379.0
2020-10-20 12:55:00,226.23,226.37,226.18,226.36,924.0,226.23,226.37,226.18,226.36,924.0
2020-10-20 13:00:00,226.52,226.84,226.51,226.77,705.0,226.52,226.84,226.51,226.77,705.0
2020-10-20 13:05:00,226.8,226.93,226.69,226.73,700.0,226.8,226.93,226.69,226.73,700.0
2020-10-20 13:10:00,226.95,227.35,226.86,227.35,700.0,226.95,227.35,226.86,227.35,700.0
2020-10-20 13:15:00,227.41,227.87,227.4,227.74,2459.0,227.41,227.87,227.4,227.74,2459.0
2020-10-20 13:20:00,227.63,227.76,227.35,227.68,2422.0,227.63,227.76,227.35,227.68,2422.0
2020-10-20 13:25:00,227.93,227.96,227.72,227.75,2356.0,227.93,227.96,227.72,227.75,2356.0
2020-10-20 13:30:00,227.87,227.98,227.83,227.96,2111.0,227.87,227.98,227.83,227.96,2111.0
2020-10-20 13:35:00,227.95,228.17,227.86,228.16,900.0,227.95,228.17,227.86,228.16,900.0
2020-10-20 13:40:00,228.04,228.2,228.01,228.03,3171.0,228.04,228.2,228.01,228.03,3171.0
2020-10-20 13:45:00,228.06,228.61,228.06,228.61,1525.0,228.06,228.61,228.06,228.61,1525.0
2020-10-20 13:50:00,228.48,228.48,228.18,228.18,2469.0,228.48,228.48,228.18,228.18,2469.0
2020-10-20 13:55:00,228.28,228.39,227.54,227.71,1563.0,228.28,228.39,227.54,227.71,1563.0
2020-10-20 14:00:00,228.23,228.23,227.94,227.94,811.0,228.23,228.23,227.94,227.94,811.0
2020-10-20 14:05:00,227.94,227.94,227.45,227.77,2061.0,227.94,227.94,227.45,227.77,2061.0
2020-10-20 14:10:00,227.68,228.31,227.68,228.31,1173.0,227.68,228.31,227.68,228.31,1173.0
2020-10-20 14:15:00,228.09,228.39,227.98,228.07,1692.0,228.09,228.39,227.98,228.07,1692.0
2020-10-20 14:20:00,228.1,228.1,227.77,227.91,2070.0,228.1,228.1,227.77,227.91,2070.0
2020-10-20 14:25:00,227.87,228.22,227.83,227.99,715.0,227.87,228.22,227.83,227.99,715.0
2020-10-20 14:30:00,227.98,228.25,227.87,227.92,3418.0,227.98,228.25,227.87,227.92,3418.0
2020-10-20 14:35:00,227.88,228.04,227.69,227.94,1417.0,227.88,228.04,227.69,227.94,1417.0
2020-10-20 14:40:00,228.11,228.17,227.95,228.13,1554.0,228.11,228.17,227.95,228.13,1554.0
2020-10-20 14:45:00,228.18,228.18,227.79,227.8,2100.0,228.18,228.18,227.79,227.8,2100.0
2020-10-20 14:50:00,227.63,227.93,227.63,227.77,3007.0,227.63,227.93,227.63,227.77,3007.0
2020-10-20 14:55:00,227.86,227.86,227.42,227.42,1200.0,227.86,227.86,227.42,227.42,1200.0
2020-10-20 15:00:00,227.44,227.82,227.34,227.82,9702.0,227.44,227.82,227.34,227.82,9702.0
2020-10-20 15:05:00,227.63,227.63,226.56,226.56,2300.0,227.63,227.63,226.56,226.56,2300.0
2020-10-20 15:10:00,226.55,226.79,226.05,226.66,6599.0,226.55,226.79,226.05,226.66,6599.0
2020-10-20 15:15:00,226.66,227.04,226.32,227.04,11064.0,226.66,227.04,226.32,227.04,11064.0
2020-10-20 15:20:00,226.76,227.29,226.55,227.12,3201.0,226.76,227.29,226.55,227.12,3201.0
2020-10-20 15:25:00,227.02,227.12,226.81,227.12,4161.0,227.02,227.12,226.81,227.12,4161.0
2020-10-20 15:30:00,226.82,226.97,226.54,226.6,3100.0,226.82,226.97,226.54,226.6,3100.0
2020-10-20 15:35:00,226.6,226.87,226.46,226.87,12514.0,226.6,226.87,226.46,226.87,12514.0
2020-10-20 15:40:00,226.94,227.51,226.94,227.13,5069.0,226.94,227.51,226.94,227.13,5069.0
2020-10-20 15:45:00,227.11,227.19,226.69,226.84,5443.0,227.11,227.19,226.69,226.84,5443.0
2020-10-20 15:50:00,226.65,227.24,226.54,227.17,16991.0,226.65,227.24,226.54,227.17,16991.0
2020-10-20 15:55:00,227.14,227.14,226.23,226.61,28533.0,227.14,227.14,226.23,226.61,28533.0
2020-10-21 09:30:00,225.83,226.4,225.43,226.26,9848.0,225.83,226.4,225.43,226.26,9848.0
2020-10-21 09:35:00,226.67,227.38,226.67,226.84,2003.0,226.67,227.38,226.67,226.84,2003.0
2020-10-21 09:40:00,227.51,228.0,227.34,227.97,803.0,227.51,228.0,227.34,227.97,803.0
2020-10-21 09:45:00,228.0,229.23,227.81,229.23,6192.0,228.0,229.23,227.81,229.23,6192.0
2020-10-21 09:50:00,229.23,229.94,228.94,229.94,2631.0,229.23,229.94,228.94,229.94,2631.0
2020-10-21 09:55:00,229.54,229.93,229.15,229.2,5310.0,229.54,229.93,229.15,229.2,5310.0
2020-10-21 10:00:00,229.24,229.24,228.41,228.41,1800.0,229.24,229.24,228.41,228.41,1800.0
2020-10-21 10:05:00,228.58,228.79,228.22,228.33,2400.0,228.58,228.79,228.22,228.33,2400.0
2020-10-21 10:10:00,228.46,228.55,228.0,228.51,2800.0,228.46,228.55,228.0,228.51,2800.0
2020-10-21 10:15:00,228.58,228.6,228.29,228.49,1134.0,228.58,228.6,228.29,228.49,1134.0
2020-10-21 10:20:00,228.66,228.83,228.15,228.42,4400.0,228.66,228.83,228.15,228.42,4400.0
2020-10-21 10:25:00,228.14,228.14,227.77,227.78,677.0,228.14,228.14,227.77,227.78,677.0
2020-10-21 10:30:00,227.86,228.09,227.4,228.09,5165.0,227.86,228.09,227.4,228.09,5165.0
2020-10-21 10:35:00,228.21,228.29,227.58,227.91,2231.0,228.21,228.29,227.58,227.91,2231.0
2020-10-21 10:40:00,227.72,228.06,227.62,227.73,1400.0,227.72,228.06,227.62,227.73,1400.0
2020-10-21 10:45:00,227.83,228.04,227.42,227.42,3900.0,227.83,228.04,227.42,227.42,3900.0
2020-10-21 10:50:00,227.6,227.65,227.46,227.65,900.0,227.6,227.65,227.46,227.65,900.0
2020-10-21 10:55:00,227.64,227.92,227.33,227.33,5826.0,227.64,227.92,227.33,227.33,5826.0
2020-10-21 11:00:00,227.63,227.95,227.48,227.59,4725.0,227.63,227.95,227.48,227.59,4725.0
2020-10-21 11:05:00,227.8,227.81,227.41,227.54,2990.0,227.8,227.81,227.41,227.54,2990.0
2020-10-21 11:10:00,227.4,227.54,227.13,227.27,8480.0,227.4,227.54,227.13,227.27,8480.0
2020-10-21 11:15:00,227.27,227.27,226.43,226.51,5966.0,227.27,227.27,226.43,226.51,5966.0
2020-10-21 11:20:00,226.5,226.9,226.28,226.48,4752.0,226.5,226.9,226.28,226.48,4752.0
2020-10-21 11:25:00,226.8,227.15,226.67,227.05,2760.0,226.8,227.15,226.67,227.05,2760.0
2020-10-21 11:30:00,227.07,227.57,227.0,227.32,3099.0,227.07,227.57,227.0,227.32,3099.0
2020-10-21 11:35:00,227.37,227.62,227.27,227.46,2131.0,227.37,227.62,227.27,227.46,2131.0
2020-10-21 11:40:00,227.46,227.48,227.23,227.29,1823.0,227.46,227.48,227.23,227.29,1823.0
2020-10-21 11:45:00,227.21,227.63,227.19,227.61,2100.0,227.21,227.63,227.19,227.61,2100.0
2020-10-21 11:50:00,227.63,227.78,227.31,227.78,2382.0,227.63,227.78,227.31,227.78,2382.0
2020-10-21 11:55:00,227.66,227.78,226.83,227.02,7297.0,227.66,227.78,226.83,227.02,7297.0
2020-10-21 12:00:00,227.28,227.28,226.61,226.97,7996.0,227.28,227.28,226.61,226.97,7996.0
2020-10-21 12:05:00,226.8,227.28,226.79,227.28,3145.0,226.8,227.28,226.79,227.28,3145.0
2020-10-21 12:10:00,226.86,227.0,226.7,226.72,2105.0,226.86,227.0,226.7,226.72,2105.0
2020-10-21 12:15:00,226.71,227.07,226.7,226.81,4128.0,226.71,227.07,226.7,226.81,4128.0
2020-10-21 12:20:00,226.86,228.57,226.86,227.93,5262.0,226.86,228.57,226.86,227.93,5262.0
2020-10-21 12:25:00,228.08,228.22,227.39,227.77,3338.0,228.08,228.22,227.39,227.77,3338.0
2020-10-21 12:30:00,227.72,227.75,226.53,226.98,2708.0,227.72,227.75,226.53,226.98,2708.0
2020-10-21 12:35:00,226.78,227.16,226.72,226.91,3598.0,226.78,227.16,226.72,226.91,3598.0
2020-10-21 12:40:00,227.24,227.24,226.58,226.76,3490.0,227.24,227.24,226.58,226.76,3490.0
2020-10-21 12:45:00,226.9,226.91,226.73,226.73,2026.0,226.9,226.91,226.73,226.73,2026.0
2020-10-21 12:50:00,226.75,226.86,226.61,226.64,1799.0,226.75,226.86,226.61,226.64,1799.0
2020-10-21 12:55:00,226.73,226.93,226.65,226.67,800.0,226.73,226.93,226.65,226.67,800.0
2020-10-21 13:00:00,226.79,226.97,226.53,226.97,3090.0,226.79,226.97,226.53,226.97,3090.0
2020-10-21 13:05:00,226.92,227.15,226.83,227.08,1400.0,226.92,227.15,226.83,227.08,1400.0
2020-10-21 13:10:00,227.06,227.3,226.96,227.25,916.0,227.06,227.3,226.96,227.25,916.0
2020-10-21 13:15:00,227.16,227.52,227.16,227.43,3086.0,227.16,227.52,227.16,227.43,3086.0
2020-10-21 13:20:00,227.37,227.64,227.26,227.57,1617.0,227.37,227.64,227.26,227.57,1617.0
2020-10-21 13:25:00,227.64,227.74,227.61,227.74,1200.0,227.64,227.74,227.61,227.74,1200.0
2020-10-21 13:30:00,227.78,227.98,227.72,227.75,2156.0,227.78,227.98,227.72,227.75,2156.0
2020-10-21 13:35:00,227.87,227.94,227.65,227.65,1766.0,227.87,227.94,227.65,227.65,1766.0
2020-10-21 13:40:00,227.53,227.71,227.33,227.62,1977.0,227.53,227.71,227.33,227.62,1977.0
2020-10-21 13:45:00,227.76,227.9,227.73,227.9,500.0,227.76,227.9,227.73,227.9,500.0
2020-10-21 13:50:00,228.15,228.23,228.1,228.1,812.0,228.15,228.23,228.1,228.1,812.0
2020-10-21 13:55:00,227.88,228.05,227.86,228.02,1419.0,227.88,228.05,227.86,228.02,1419.0
2020-10-21 14:00:00,228.13,228.45,227.91,228.42,2900.0,228.13,228.45,227.91,228.42,2900.0
2020-10-21 14:05:00,228.27,228.57,228.21,228.57,2616.0,228.27,228.57,228.21,228.57,2616.0
2020-10-21 14:10:00,228.47,228.73,228.47,228.62,2411.0,228.47,228.73,228.47,228.62,2411.0
2020-10-21 14:15:00,228.71,228.71,228.51,228.55,6932.0,228.71,228.71,228.51,228.55,6932.0
2020-10-21 14:20:00,228.52,228.61,228.15,228.26,1958.0,228.52,228.61,228.15,228.26,1958.0
2020-10-21 14:25:00,228.3,228.89,228.27,228.82,1500.0,228.3,228.89,228.27,228.82,1500.0
2020-10-21 14:30:00,228.82,229.0,228.73,228.85,1665.0,228.82,229.0,228.73,228.85,1665.0
2020-10-21 14:35:00,228.94,229.33,228.93,229.13,2800.0,228.94,229.33,228.93,229.13,2800.0
2020-10-21 14:40:00,229.1,229.17,228.92,228.92,3323.0,229.1,229.17,228.92,228.92,3323.0
2020-10-21 14:45:00,228.8,228.94,228.42,228.55,5331.0,228.8,228.94,228.42,228.55,5331.0
2020-10-21 14:50:00,228.42,228.59,228.25,228.44,2630.0,228.42,228.59,228.25,228.44,2630.0
2020-10-21 14:55:00,228.6,228.89,228.6,228.84,1300.0,228.6,228.89,228.6,228.84,1300.0
2020-10-21 15:00:00,228.91,228.95,228.4,228.4,2400.0,228.91,228.95,228.4,228.4,2400.0
2020-10-21 15:05:00,228.34,228.34,227.83,228.22,3879.0,228.34,228.34,227.83,228.22,3879.0
2020-10-21 15:10:00,228.15,228.41,228.12,228.38,2866.0,228.15,228.41,228.12,228.38,2866.0
2020-10-21 15:15:00,228.38,228.41,228.24,228.32,4852.0,228.38,228.41,228.24,228.32,4852.0
2020-10-21 15:20:00,228.38,228.51,228.31,228.5,3522.0,228.38,228.51,228.31,228.5,3522.0
2020-10-21 15:25:00,228.58,228.87,228.42,228.47,4687.0,228.58,228.87,228.42,228.47,4687.0
2020-10-21 15:30:00,228.61,228.65,228.09,228.09,4012.0,228.61,228.65,228.09,228.09,4012.0
2020-10-21 15:35:00,228.16,228.36,228.16,228.17,3896.0,228.16,228.36,228.16,228.17,3896.0
2020-10-21 15:40:00,228.2,228.3,227.87,227.88,5455.0,228.2,228.3,227.87,227.88,5455.0
2020-10-21 15:45:00,227.79,227.85,227.39,227.5,8889.0,227.79,227.85,227.39,227.5,8889.0
2020-10-21 15:50:00,227.5,228.11,227.32,227.67,30444.0,227.5,228.11,227.32,227.67,30444.0
2020-10-21 15:55:00,227.6,227.91,227.3,227.52,34023.0,227.6,227.91,227.3,227.52,34023.0
2020-10-22 09:30:00,228.41,228.41,227.45,227.68,10473.0,228.41,228.41,227.45,227.68,10473.0
2020-10-22 09:35:00,227.59,228.06,226.56,227.09,3135.0,227.59,228.06,226.56,227.09,3135.0
2020-10-22 09:40:00,227.01,227.03,226.86,227.03,700.0,227.01,227.03,226.86,227.03,700.0
2020-10-22 09:45:00,227.09,227.5,226.4,227.33,3075.0,227.09,227.5,226.4,227.33,3075.0
2020-10-22 09:50:00,226.74,227.4,226.67,227.12,4739.0,226.74,227.4,226.67,227.12,4739.0
2020-10-22 09:55:00,226.96,227.24,225.84,225.84,4179.0,226.96,227.24,225.84,225.84,4179.0
2020-10-22 10:00:00,226.12,226.12,224.96,225.07,4405.0,226.12,226.12,224.96,225.07,4405.0
2020-10-22 10:05:00,225.06,225.56,225.02,225.02,2436.0,225.06,225.56,225.02,225.02,2436.0
2020-10-22 10:10:00,225.28,225.7,224.31,225.52,8040.0,225.28,225.7,224.31,225.52,8040.0
2020-10-22 10:15:00,225.49,225.72,225.13,225.25,8742.0,225.49,225.72,225.13,225.25,8742.0
2020-10-22 10:20:00,225.13,225.24,223.6,223.74,18280.0,225.13,225.24,223.6,223.74,18280.0
2020-10-22 10:25:00,223.49,223.79,223.16,223.64,3176.0,223.49,223.79,223.16,223.64,3176.0
2020-10-22 10:30:00,223.51,223.6,222.82,223.01,5665.0,223.51,223.6,222.82,223.01,5665.0
2020-10-22 10:35:00,223.02,223.42,222.99,223.34,10302.0,223.02,223.42,222.99,223.34,10302.0
2020-10-22 10:40:00,223.31,223.35,222.38,222.53,46352.0,223.31,223.35,222.38,222.53,46352.0
2020-10-22 10:45:00,222.56,223.0,222.26,222.62,14648.0,222.56,223.0,222.26,222.62,14648.0
2020-10-22 10:50:00,222.78,223.06,222.21,222.68,5840.0,222.78,223.06,222.21,222.68,5840.0
2020-10-22 10:55:00,223.0,223.19,222.83,222.89,1500.0,223.0,223.19,222.83,222.89,1500.0
2020-10-22 11:00:00,222.83,223.23,222.77,222.92,1313.0,222.83,223.23,222.77,222.92,1313.0
2020-10-22 11:05:00,223.3,223.3,222.66,222.89,4175.0,223.3,223.3,222.66,222.89,4175.0
2020-10-22 11:10:00,222.74,224.02,222.74,224.02,700.0,222.74,224.02,222.74,224.02,700.0
2020-10-22 11:15:00,224.17,224.17,223.46,223.68,1771.0,224.17,224.17,223.46,223.68,1771.0
2020-10-22 11:20:00,223.98,223.98,223.5,223.5,1299.0,223.98,223.98,223.5,223.5,1299.0
2020-10-22 11:25:00,223.39,223.88,223.23,223.84,2654.0,223.39,223.88,223.23,223.84,2654.0
2020-10-22 11:30:00,223.71,223.71,223.0,223.0,2260.0,223.71,223.71,223.0,223.0,2260.0
2020-10-22 11:35:00,222.98,223.13,222.9,223.13,1368.0,222.98,223.13,222.9,223.13,1368.0
2020-10-22 11:40:00,223.21,223.53,223.08,223.44,3210.0,223.21,223.53,223.08,223.44,3210.0
2020-10-22 11:45:00,223.34,223.58,223.19,223.52,3400.0,223.34,223.58,223.19,223.52,3400.0
2020-10-22 11:50:00,223.75,223.75,223.26,223.27,2622.0,223.75,223.75,223.26,223.27,2622.0
2020-10-22 11:55:00,223.2,223.41,223.11,223.11,1437.0,223.2,223.41,223.11,223.11,1437.0
2020-10-22 12:00:00,223.01,223.18,222.88,223.06,2675.0,223.01,223.18,222.88,223.06,2675.0
2020-10-22 12:05:00,223.08,223.71,223.07,223.71,3908.0,223.08,223.71,223.07,223.71,3908.0
2020-10-22 12:10:00,223.66,223.66,223.35,223.35,2366.0,223.66,223.66,223.35,223.35,2366.0
2020-10-22 12:15:00,223.55,223.73,223.52,223.52,800.0,223.55,223.73,223.52,223.52,800.0
2020-10-22 12:20:00,223.5,223.56,223.32,223.33,2100.0,223.5,223.56,223.32,223.33,2100.0
2020-10-22 12:25:00,223.41,223.53,223.31,223.43,1659.0,223.41,223.53,223.31,223.43,1659.0
2020-10-22 12:30:00,223.56,223.56,223.32,223.42,2862.0,223.56,223.56,223.32,223.42,2862.0
2020-10-22 12:35:00,223.37,223.37,223.04,223.19,1109.0,223.37,223.37,223.04,223.19,1109.0
2020-10-22 12:40:00,223.2,223.5,222.84,223.4,2468.0,223.2,223.5,222.84,223.4,2468.0
2020-10-22 12:45:00,223.45,223.8,223.27,223.8,1723.0,223.45,223.8,223.27,223.8,1723.0
2020-10-22 12:50:00,223.83,223.86,223.7,223.85,905.0,223.83,223.86,223.7,223.85,905.0
2020-10-22 12:55:00,224.03,224.21,223.88,223.92,1222.0,224.03,224.21,223.88,223.92,1222.0
2020-10-22 13:00:00,223.87,224.16,223.87,224.01,50600.0,223.87,224.16,223.87,224.01,50600.0
2020-10-22 13:05:00,224.1,224.2,223.83,224.2,4520.0,224.1,224.2,223.83,224.2,4520.0
2020-10-22 13:10:00,224.26,225.22,224.26,225.05,3904.0,224.26,225.22,224.26,225.05,3904.0
2020-10-22 13:15:00,225.03,225.44,224.86,225.14,2483.0,225.03,225.44,224.86,225.14,2483.0
2020-10-22 13:20:00,225.17,225.66,225.12,225.4,4112.0,225.17,225.66,225.12,225.4,4112.0
2020-10-22 13:25:00,225.52,225.8,225.52,225.78,1989.0,225.52,225.8,225.52,225.78,1989.0
2020-10-22 13:30:00,226.0,226.0,225.55,225.55,3664.0,226.0,226.0,225.55,225.55,3664.0
2020-10-22 13:35:00,225.58,225.83,225.48,225.69,2728.0,225.58,225.83,225.48,225.69,2728.0
2020-10-22 13:40:00,225.74,226.27,225.69,226.04,4264.0,225.74,226.27,225.69,226.04,4264.0
2020-10-22 13:45:00,226.03,226.04,225.61,225.61,1297.0,226.03,226.04,225.61,225.61,1297.0
2020-10-22 13:50:00,225.59,226.39,225.59,226.08,1900.0,225.59,226.39,225.59,226.08,1900.0
2020-10-22 13:55:00,226.08,226.08,225.75,225.75,717.0,226.08,226.08,225.75,225.75,717.0
2020-10-22 14:00:00,225.97,226.19,225.84,225.89,1684.0,225.97,226.19,225.84,225.89,1684.0
2020-10-22 14:05:00,225.91,225.91,225.65,225.71,400.0,225.91,225.91,225.65,225.71,400.0
2020-10-22 14:10:00,225.79,225.86,225.79,225.83,567.0,225.79,225.86,225.79,225.83,567.0
2020-10-22 14:15:00,225.98,226.11,225.98,226.04,1179.0,225.98,226.11,225.98,226.04,1179.0
2020-10-22 14:20:00,225.94,225.94,225.81,225.85,1000.0,225.94,225.94,225.81,225.85,1000.0
2020-10-22 14:25:00,225.87,225.87,225.52,225.52,1700.0,225.87,225.87,225.52,225.52,1700.0
2020-10-22 14:30:00,225.42,225.59,225.39,225.59,1201.0,225.42,225.59,225.39,225.59,1201.0
2020-10-22 14:35:00,225.57,225.57,225.29,225.36,600.0,225.57,225.57,225.29,225.36,600.0
2020-10-22 14:40:00,225.41,225.52,225.36,225.48,700.0,225.41,225.52,225.36,225.48,700.0
2020-10-22 14:45:00,225.37,225.37,225.14,225.26,1000.0,225.37,225.37,225.14,225.26,1000.0
2020-10-22 14:50:00,225.27,225.43,225.19,225.26,1337.0,225.27,225.43,225.19,225.26,1337.0
2020-10-22 14:55:00,225.17,225.19,225.03,225.1,1100.0,225.17,225.19,225.03,225.1,1100.0
2020-10-22 15:00:00,225.19,225.26,225.08,225.13,1399.0,225.19,225.26,225.08,225.13,1399.0
2020-10-22 15:05:00,224.98,225.02,224.79,225.02,1733.0,224.98,225.02,224.79,225.02,1733.0
2020-10-22 15:10:00,225.25,225.25,224.72,224.9,1400.0,225.25,225.25,224.72,224.9,1400.0
2020-10-22 15:15:00,224.82,224.99,224.81,224.99,2511.0,224.82,224.99,224.81,224.99,2511.0
2020-10-22 15:20:00,225.01,225.21,225.01,225.21,2036.0,225.01,225.21,225.01,225.21,2036.0
2020-10-22 15:25:00,225.11,225.6,225.11,225.48,2393.0,225.11,225.6,225.11,225.48,2393.0
2020-10-22 15:30:00,225.41,225.52,225.24,225.34,1599.0,225.41,225.52,225.24,225.34,1599.0
2020-10-22 15:35:00,225.41,225.66,225.16,225.23,2600.0,225.41,225.66,225.16,225.23,2600.0
2020-10-22 15:40:00,225.28,225.33,225.03,225.03,2300.0,225.28,225.33,225.03,225.03,2300.0
2020-10-22 15:45:00,225.12,225.27,224.95,225.02,5913.0,225.12,225.27,224.95,225.02,5913.0
2020-10-22 15:50:00,225.12,225.43,224.94,225.02,8479.0,225.12,225.43,224.94,225.02,8479.0
2020-10-22 15:55:00,225.0,225.21,224.92,225.17,26564.0,225.0,225.21,224.92,225.17,26564.0
2020-10-23 09:30:00,226.03,226.15,225.17,225.26,45264.0,226.03,226.15,225.17,225.26,45264.0
2020-10-23 09:35:00,224.55,225.35,224.41,224.91,8957.0,224.55,225.35,224.41,224.91,8957.0
2020-10-23 09:40:00,224.79,224.79,224.46,224.64,1055.0,224.79,224.79,224.46,224.64,1055.0
2020-10-23 09:45:00,224.62,224.78,223.91,223.99,6911.0,224.62,224.78,223.91,223.99,6911.0
2020-10-23 09:50:00,223.89,224.82,223.58,224.51,2409.0,223.89,224.82,223.58,224.51,2409.0
2020-10-23 09:55:00,224.36,224.69,223.95,223.98,5918.0,224.36,224.69,223.95,223.98,5918.0
2020-10-23 10:00:00,223.98,223.99,222.81,223.61,6999.0,223.98,223.99,222.81,223.61,6999.0
2020-10-23 10:05:00,223.6,224.22,223.37,224.17,4500.0,223.6,224.22,223.37,224.17,4500.0
2020-10-23 10:10:00,224.0,225.12,223.92,225.0,2756.0,224.0,225.12,223.92,225.0,2756.0
2020-10-23 10:15:00,225.17,225.61,224.85,225.55,9838.0,225.17,225.61,224.85,225.55,9838.0
2020-10-23 10:20:00,225.65,225.65,224.84,224.98,2888.0,225.65,225.65,224.84,224.98,2888.0
2020-10-23 10:25:00,224.77,225.35,224.77,224.98,3988.0,224.77,225.35,224.77,224.98,3988.0
2020-10-23 10:30:00,224.8,225.31,224.75,225.11,2751.0,224.8,225.31,224.75,225.11,2751.0
2020-10-23 10:35:00,225.16,225.24,224.6,224.77,6478.0,225.16,225.24,224.6,224.77,6478.0
2020-10-23 10:40:00,225.29,225.29,224.53,224.53,1955.0,225.29,225.29,224.53,224.53,1955.0
2020-10-23 10:45:00,224.68,225.0,224.59,225.0,1194.0,224.68,225.0,224.59,225.0,1194.0
2020-10-23 10:50:00,224.9,225.03,224.56,225.03,500.0,224.9,225.03,224.56,225.03,500.0
2020-10-23 10:55:00,224.62,225.29,224.59,224.9,10279.0,224.62,225.29,224.59,224.9,10279.0
2020-10-23 11:00:00,225.03,225.28,224.85,225.0,11996.0,225.03,225.28,224.85,225.0,11996.0
2020-10-23 11:05:00,225.14,225.32,224.95,225.15,8305.0,225.14,225.32,224.95,225.15,8305.0
2020-10-23 11:10:00,225.06,226.13,224.99,226.13,3412.0,225.06,226.13,224.99,226.13,3412.0
2020-10-23 11:15:00,226.28,226.28,225.85,225.85,900.0,226.28,226.28,225.85,225.85,900.0
2020-10-23 11:20:00,225.99,226.28,225.28,225.53,34377.0,225.99,226.28,225.28,225.53,34377.0
2020-10-23 11:25:00,225.79,225.87,225.53,225.6,4324.0,225.79,225.87,225.53,225.6,4324.0
2020-10-23 11:30:00,225.41,225.6,224.94,224.94,2700.0,225.41,225.6,224.94,224.94,2700.0
2020-10-23 11:35:00,225.22,225.35,224.58,224.58,2400.0,225.22,225.35,224.58,224.58,2400.0
2020-10-23 11:40:00,224.41,225.19,224.38,224.8,7027.0,224.41,225.19,224.38,224.8,7027.0
2020-10-23 11:45:00,225.02,225.03,224.31,224.45,2054.0,225.02,225.03,224.31,224.45,2054.0
2020-10-23 11:50:00,224.47,225.15,224.47,225.15,500.0,224.47,225.15,224.47,225.15,500.0
2020-10-23 11:55:00,225.0,225.25,225.0,225.16,5407.0,225.0,225.25,225.0,225.16,5407.0
2020-10-23 12:00:00,225.14,225.54,225.0,225.54,2051.0,225.14,225.54,225.0,225.54,2051.0
2020-10-23 12:05:00,225.54,225.58,225.38,225.49,4500.0,225.54,225.58,225.38,225.49,4500.0
2020-10-23 12:10:00,225.5,225.66,225.39,225.53,9815.0,225.5,225.66,225.39,225.53,9815.0
2020-10-23 12:15:00,225.54,225.66,225.11,225.59,4694.0,225.54,225.66,225.11,225.59,4694.0
2020-10-23 12:20:00,225.35,225.35,225.32,225.32,200.0,225.35,225.35,225.32,225.32,200.0
2020-10-23 12:25:00,225.28,225.5,225.28,225.42,627.0,225.28,225.5,225.28,225.42,627.0
2020-10-23 12:30:00,225.42,225.56,225.38,225.56,1114.0,225.42,225.56,225.38,225.56,1114.0
2020-10-23 12:35:00,225.67,225.84,225.66,225.77,1200.0,225.67,225.84,225.66,225.77,1200.0
2020-10-23 12:40:00,225.84,225.88,225.74,225.81,1651.0,225.84,225.88,225.74,225.81,1651.0
2020-10-23 12:45:00,225.89,225.89,225.69,225.85,300.0,225.89,225.89,225.69,225.85,300.0
2020-10-23 12:50:00,225.89,225.98,225.88,225.98,200.0,225.89,225.98,225.88,225.98,200.0
2020-10-23 12:55:00,226.02,226.03,225.74,225.81,1166.0,226.02,226.03,225.74,225.81,1166.0
2020-10-23 13:00:00,225.81,226.02,225.81,226.02,1014.0,225.81,226.02,225.81,226.02,1014.0
2020-10-23 13:05:00,226.11,226.22,226.11,226.22,1600.0,226.11,226.22,226.11,226.22,1600.0
2020-10-23 13:10:00,226.3,226.3,226.08,226.12,4326.0,226.3,226.3,226.08,226.12,4326.0
2020-10-23 13:15:00,226.17,226.3,226.0,226.0,2800.0,226.17,226.3,226.0,226.0,2800.0
2020-10-23 13:20:00,225.99,226.27,225.99,226.18,3062.0,225.99,226.27,225.99,226.18,3062.0
2020-10-23 13:25:00,226.18,226.18,225.95,226.14,3151.0,226.18,226.18,225.95,226.14,3151.0
2020-10-23 13:30:00,226.21,226.32,226.05,226.24,3777.0,226.21,226.32,226.05,226.24,3777.0
2020-10-23 13:35:00,226.2,226.27,225.96,226.06,2307.0,226.2,226.27,225.96,226.06,2307.0
2020-10-23 13:40:00,225.99,226.05,225.82,225.83,2344.0,225.99,226.05,225.82,225.83,2344.0
2020-10-23 13:45:00,225.98,226.21,225.85,226.1,3323.0,225.98,226.21,225.85,226.1,3323.0
2020-10-23 13:50:00,226.21,226.43,226.2,226.43,985.0,226.21,226.43,226.2,226.43,985.0
2020-10-23 13:55:00,226.47,226.61,226.15,226.15,4792.0,226.47,226.61,226.15,226.15,4792.0
2020-10-23 14:00:00,226.18,226.37,226.18,226.33,2025.0,226.18,226.37,226.18,226.33,2025.0
2020-10-23 14:05:00,226.44,226.53,226.32,226.47,2507.0,226.44,226.53,226.32,226.47,2507.0
2020-10-23 14:10:00,226.57,226.57,226.31,226.33,3384.0,226.57,226.57,226.31,226.33,3384.0
2020-10-23 14:15:00,226.33,226.46,226.33,226.42,1856.0,226.33,226.46,226.33,226.42,1856.0
2020-10-23 14:20:00,226.47,226.59,226.27,226.36,2516.0,226.47,226.59,226.27,226.36,2516.0
2020-10-23 14:25:00,226.45,226.59,226.42,226.54,1100.0,226.45,226.59,226.42,226.54,1100.0
2020-10-23 14:30:00,226.52,226.58,226.51,226.58,1300.0,226.52,226.58,226.51,226.58,1300.0
2020-10-23 14:35:00,226.51,226.55,226.39,226.46,3234.0,226.51,226.55,226.39,226.46,3234.0
2020-10-23 14:40:00,226.41,226.56,226.38,226.52,1563.0,226.41,226.56,226.38,226.52,1563.0
2020-10-23 14:45:00,226.4,226.63,226.39,226.39,6581.0,226.4,226.63,226.39,226.39,6581.0
2020-10-23 14:50:00,226.39,226.4,226.21,226.21,1289.0,226.39,226.4,226.21,226.21,1289.0
2020-10-23 14:55:00,226.34,226.68,226.26,226.54,3027.0,226.34,226.68,226.26,226.54,3027.0
2020-10-23 15:00:00,226.53,226.58,226.35,226.4,9384.0,226.53,226.58,226.35,226.4,9384.0
2020-10-23 15:05:00,226.46,226.51,226.35,226.35,1784.0,226.46,226.51,226.35,226.35,1784.0
2020-10-23 15:10:00,226.41,226.6,226.4,226.59,1832.0,226.41,226.6,226.4,226.59,1832.0
2020-10-23 15:15:00,226.59,226.78,226.59,226.64,2099.0,226.59,226.78,226.59,226.64,2099.0
2020-10-23 15:20:00,226.64,226.77,226.52,226.63,1900.0,226.64,226.77,226.52,226.63,1900.0
2020-10-23 15:25:00,226.62,226.62,226.45,226.54,1400.0,226.62,226.62,226.45,226.54,1400.0
2020-10-23 15:30:00,226.54,226.54,226.24,226.24,1200.0,226.54,226.54,226.24,226.24,1200.0
2020-10-23 15:35:00,226.25,226.47,226.25,226.27,3759.0,226.25,226.47,226.25,226.27,3759.0
2020-10-23 15:40:00,226.36,226.7,226.27,226.56,5400.0,226.36,226.7,226.27,226.56,5400.0
2020-10-23 15:45:00,226.57,226.64,226.46,226.52,2572.0,226.57,226.64,226.46,226.52,2572.0
2020-10-23 15:50:00,226.57,226.8,226.57,226.8,5050.0,226.57,226.8,226.57,226.8,5050.0
2020-10-23 15:55:00,226.8,226.87,226.42,226.84,28495.0,226.8,226.87,226.42,226.84,28495.0
2020-10-26 09:30:00,223.9,225.29,223.0,225.25,7949.0,223.9,225.29,223.0,225.25,7949.0
2020-10-26 09:35:00,225.49,226.19,225.33,226.02,4312.0,225.49,226.19,225.33,226.02,4312.0
2020-10-26 09:40:00,226.23,226.25,224.93,224.93,908.0,226.23,226.25,224.93,224.93,908.0
2020-10-26 09:45:00,224.93,224.93,224.93,224.93,0.0,224.93,224.93,224.93,224.93,0.0
2020-10-26 09:50:00,225.21,225.78,225.21,225.54,3112.0,225.21,225.78,225.21,225.54,3112.0
2020-10-26 09:55:00,225.62,226.12,225.61,225.67,4632.0,225.62,226.12,225.61,225.67,4632.0
2020-10-26 10:00:00,225.85,225.85,225.38,225.81,6218.0,225.85,225.85,225.38,225.81,6218.0
2020-10-26 10:05:00,225.56,225.56,224.37,224.58,3216.0,225.56,225.56,224.37,224.58,3216.0
2020-10-26 10:10:00,224.65,224.81,223.66,223.81,3605.0,224.65,224.81,223.66,223.81,3605.0
2020-10-26 10:15:00,224.38,224.63,224.11,224.27,2754.0,224.38,224.63,224.11,224.27,2754.0
2020-10-26 10:20:00,224.17,224.17,223.14,223.14,1980.0,224.17,224.17,223.14,223.14,1980.0
2020-10-26 10:25:00,223.2,223.37,222.48,222.48,2243.0,223.2,223.37,222.48,222.48,2243.0
2020-10-26 10:30:00,222.28,222.6,222.16,222.47,2644.0,222.28,222.6,222.16,222.47,2644.0
2020-10-26 10:35:00,222.22,222.56,221.98,222.52,3239.0,222.22,222.56,221.98,222.52,3239.0
2020-10-26 10:40:00,222.48,222.66,222.22,222.35,1812.0,222.48,222.66,222.22,222.35,1812.0
2020-10-26 10:45:00,222.47,222.57,221.92,221.92,2245.0,222.47,222.57,221.92,221.92,2245.0
2020-10-26 10:50:00,221.8,221.83,221.11,221.11,1957.0,221.8,221.83,221.11,221.11,1957.0
2020-10-26 10:55:00,221.18,221.31,220.03,220.08,6317.0,221.18,221.31,220.03,220.08,6317.0
2020-10-26 11:00:00,220.0,220.25,219.5,219.82,7282.0,220.0,220.25,219.5,219.82,7282.0
2020-10-26 11:05:00,219.6,219.96,219.47,219.47,4976.0,219.6,219.96,219.47,219.47,4976.0
2020-10-26 11:10:00,219.57,220.24,219.57,220.24,723.0,219.57,220.24,219.57,220.24,723.0
2020-10-26 11:15:00,220.03,220.03,219.19,219.37,4401.0,220.03,220.03,219.19,219.37,4401.0
2020-10-26 11:20:00,219.55,220.42,219.45,220.22,6020.0,219.55,220.42,219.45,220.22,6020.0
2020-10-26 11:25:00,220.17,220.39,219.84,219.84,1861.0,220.17,220.39,219.84,219.84,1861.0
2020-10-26 11:30:00,219.92,220.22,219.5,219.5,5655.0,219.92,220.22,219.5,219.5,5655.0
2020-10-26 11:35:00,219.24,219.88,219.24,219.88,2398.0,219.24,219.88,219.24,219.88,2398.0
2020-10-26 11:40:00,219.48,219.79,218.81,219.18,2530.0,219.48,219.79,218.81,219.18,2530.0
2020-10-26 11:45:00,219.34,219.7,219.27,219.68,1900.0,219.34,219.7,219.27,219.68,1900.0
2020-10-26 11:50:00,219.52,220.19,219.33,220.17,4241.0,219.52,220.19,219.33,220.17,4241.0
2020-10-26 11:55:00,220.23,220.56,219.97,219.97,4826.0,220.23,220.56,219.97,219.97,4826.0
2020-10-26 12:00:00,219.56,219.63,219.35,219.63,1727.0,219.56,219.63,219.35,219.63,1727.0
2020-10-26 12:05:00,219.81,219.82,219.42,219.46,1695.0,219.81,219.82,219.42,219.46,1695.0
2020-10-26 12:10:00,219.91,220.16,219.69,219.7,1993.0,219.91,220.16,219.69,219.7,1993.0
2020-10-26 12:15:00,219.93,220.0,219.72,220.0,1238.0,219.93,220.0,219.72,220.0,1238.0
2020-10-26 12:20:00,219.76,219.85,219.63,219.69,2073.0,219.76,219.85,219.63,219.69,2073.0
2020-10-26 12:25:00,219.65,219.99,219.5,219.84,1998.0,219.65,219.99,219.5,219.84,1998.0
2020-10-26 12:30:00,219.68,219.87,219.28,219.28,1405.0,219.68,219.87,219.28,219.28,1405.0
2020-10-26 12:35:00,219.2,219.31,219.01,219.05,2301.0,219.2,219.31,219.01,219.05,2301.0
2020-10-26 12:40:00,219.21,219.49,219.08,219.29,500.0,219.21,219.49,219.08,219.29,500.0
2020-10-26 12:45:00,218.98,219.1,218.55,218.55,1317.0,218.98,219.1,218.55,218.55,1317.0
2020-10-26 12:50:00,218.46,218.53,218.24,218.35,911.0,218.46,218.53,218.24,218.35,911.0
2020-10-26 12:55:00,218.22,218.79,218.22,218.43,2459.0,218.22,218.79,218.22,218.43,2459.0
2020-10-26 13:00:00,218.58,218.77,218.34,218.34,400.0,218.58,218.77,218.34,218.34,400.0
2020-10-26 13:05:00,218.31,218.31,218.17,218.19,578.0,218.31,218.31,218.17,218.19,578.0
2020-10-26 13:10:00,218.38,218.89,218.31,218.83,2350.0,218.38,218.89,218.31,218.83,2350.0
2020-10-26 13:15:00,218.8,218.99,218.56,218.61,5175.0,218.8,218.99,218.56,218.61,5175.0
2020-10-26 13:20:00,218.75,218.92,218.4,218.4,1044.0,218.75,218.92,218.4,218.4,1044.0
2020-10-26 13:25:00,218.6,218.6,218.17,218.19,1272.0,218.6,218.6,218.17,218.19,1272.0
2020-10-26 13:30:00,218.0,218.14,217.85,217.99,2400.0,218.0,218.14,217.85,217.99,2400.0
2020-10-26 13:35:00,218.05,218.23,217.9,218.1,1773.0,218.05,218.23,217.9,218.1,1773.0
2020-10-26 13:40:00,218.19,218.3,217.99,218.3,1520.0,218.19,218.3,217.99,218.3,1520.0
2020-10-26 13:45:00,218.27,218.64,218.27,218.49,1506.0,218.27,218.64,218.27,218.49,1506.0
2020-10-26 13:50:00,218.49,218.92,218.39,218.92,2075.0,218.49,218.92,218.39,218.92,2075.0
2020-10-26 13:55:00,218.81,219.13,218.73,219.13,792.0,218.81,219.13,218.73,219.13,792.0
2020-10-26 14:00:00,218.93,219.07,218.75,218.87,2700.0,218.93,219.07,218.75,218.87,2700.0
2020-10-26 14:05:00,219.1,219.27,218.98,219.12,4203.0,219.1,219.27,218.98,219.12,4203.0
2020-10-26 14:10:00,219.13,219.41,218.89,218.95,1900.0,219.13,219.41,218.89,218.95,1900.0
2020-10-26 14:15:00,219.07,219.45,218.99,219.28,1983.0,219.07,219.45,218.99,219.28,1983.0
2020-10-26 14:20:00,219.12,219.31,218.96,219.31,2301.0,219.12,219.31,218.96,219.31,2301.0
2020-10-26 14:25:00,219.12,219.89,219.02,219.89,2050.0,219.12,219.89,219.02,219.89,2050.0
2020-10-26 14:30:00,219.77,220.0,219.62,219.99,1033.0,219.77,220.0,219.62,219.99,1033.0
2020-10-26 14:35:00,219.87,219.99,219.72,219.87,4401.0,219.87,219.99,219.72,219.87,4401.0
2020-10-26 14:40:00,220.09,220.36,219.64,219.99,2367.0,220.09,220.36,219.64,219.99,2367.0
2020-10-26 14:45:00,219.7,219.7,219.34,219.47,804.0,219.7,219.7,219.34,219.47,804.0
2020-10-26 14:50:00,219.38,219.85,219.37,219.84,1990.0,219.38,219.85,219.37,219.84,1990.0
2020-10-26 14:55:00,219.92,220.1,219.68,220.1,1259.0,219.92,220.1,219.68,220.1,1259.0
2020-10-26 15:00:00,219.9,220.2,219.9,220.03,2606.0,219.9,220.2,219.9,220.03,2606.0
2020-10-26 15:05:00,220.03,220.03,219.46,219.46,4300.0,220.03,220.03,219.46,219.46,4300.0
2020-10-26 15:10:00,219.74,219.77,219.19,219.2,2365.0,219.74,219.77,219.19,219.2,2365.0
2020-10-26 15:15:00,219.47,219.87,219.26,219.27,5297.0,219.47,219.87,219.26,219.27,5297.0
2020-10-26 15:20:00,219.37,219.82,219.37,219.62,1643.0,219.37,219.82,219.37,219.62,1643.0
2020-10-26 15:25:00,219.42,219.74,219.42,219.72,2207.0,219.42,219.74,219.42,219.72,2207.0
2020-10-26 15:30:00,219.78,220.24,219.44,220.24,1500.0,219.78,220.24,219.44,220.24,1500.0
2020-10-26 15:35:00,219.88,220.06,219.46,219.9,3274.0,219.88,220.06,219.46,219.9,3274.0
2020-10-26 15:40:00,219.9,220.26,219.83,219.92,3358.0,219.9,220.26,219.83,219.92,3358.0
2020-10-26 15:45:00,219.83,219.92,219.34,219.46,5055.0,219.83,219.92,219.34,219.46,5055.0
2020-10-26 15:50:00,219.42,219.92,219.37,219.85,9620.0,219.42,219.92,219.37,219.85,9620.0
2020-10-26 15:55:00,219.88,220.85,219.86,220.64,18836.0,219.88,220.85,219.86,220.64,18836.0
2020-10-27 09:30:00,222.64,223.16,221.66,222.38,7647.0,222.64,223.16,221.66,222.38,7647.0
2020-10-27 09:35:00,223.12,224.28,223.12,223.3,1239.0,223.12,224.28,223.12,223.3,1239.0
2020-10-27 09:40:00,223.3,224.38,223.18,224.33,1484.0,223.3,224.38,223.18,224.33,1484.0
2020-10-27 09:45:00,224.25,225.0,223.47,223.47,2550.0,224.25,225.0,223.47,223.47,2550.0
2020-10-27 09:50:00,223.15,223.85,223.15,223.85,903.0,223.15,223.85,223.15,223.85,903.0
2020-10-27 09:55:00,223.91,223.91,223.27,223.64,900.0,223.91,223.91,223.27,223.64,900.0
2020-10-27 10:00:00,223.04,223.45,222.35,222.35,2101.0,223.04,223.45,222.35,222.35,2101.0
2020-10-27 10:05:00,222.25,222.59,221.75,222.59,900.0,222.25,222.59,221.75,222.59,900.0
2020-10-27 10:10:00,222.63,222.93,222.27,222.56,803.0,222.63,222.93,222.27,222.56,803.0
2020-10-27 10:15:00,222.45,222.69,221.83,221.84,1528.0,222.45,222.69,221.83,221.84,1528.0
2020-10-27 10:20:00,221.77,221.79,221.63,221.79,610.0,221.77,221.79,221.63,221.79,610.0
2020-10-27 10:25:00,221.7,222.52,221.42,222.09,10668.0,221.7,222.52,221.42,222.09,10668.0
2020-10-27 10:30:00,222.23,222.5,222.23,222.47,400.0,222.23,222.5,222.23,222.47,400.0
2020-10-27 10:35:00,222.67,222.93,222.64,222.93,900.0,222.67,222.93,222.64,222.93,900.0
2020-10-27 10:40:00,222.41,222.64,222.09,222.47,2015.0,222.41,222.64,222.09,222.47,2015.0
2020-10-27 10:45:00,222.48,223.33,222.48,223.31,1611.0,222.48,223.33,222.48,223.31,1611.0
2020-10-27 10:50:00,223.05,223.37,222.72,223.04,2100.0,223.05,223.37,222.72,223.04,2100.0
2020-10-27 10:55:00,223.16,223.27,223.02,223.27,400.0,223.16,223.27,223.02,223.27,400.0
2020-10-27 11:00:00,222.82,223.24,222.6,223.24,2364.0,222.82,223.24,222.6,223.24,2364.0
2020-10-27 11:05:00,223.08,223.47,222.92,223.47,1300.0,223.08,223.47,222.92,223.47,1300.0
2020-10-27 11:10:00,223.53,224.14,223.35,223.87,1901.0,223.53,224.14,223.35,223.87,1901.0
2020-10-27 11:15:00,223.88,224.2,223.79,223.91,1934.0,223.88,224.2,223.79,223.91,1934.0
2020-10-27 11:20:00,224.01,224.08,223.89,224.01,1702.0,224.01,224.08,223.89,224.01,1702.0
2020-10-27 11:25:00,224.17,224.17,222.98,222.99,3215.0,224.17,224.17,222.98,222.99,3215.0
2020-10-27 11:30:00,223.1,223.16,222.42,222.7,6329.0,223.1,223.16,222.42,222.7,6329.0
2020-10-27 11:35:00,222.74,223.16,222.52,222.72,6600.0,222.74,223.16,222.52,222.72,6600.0
2020-10-27 11:40:00,223.02,223.17,222.89,222.89,853.0,223.02,223.17,222.89,222.89,853.0
2020-10-27 11:45:00,223.05,223.05,222.86,222.96,962.0,223.05,223.05,222.86,222.96,962.0
2020-10-27 11:50:00,223.11,223.27,223.05,223.27,400.0,223.11,223.27,223.05,223.27,400.0
2020-10-27 11:55:00,223.37,223.77,223.21,223.65,1664.0,223.37,223.77,223.21,223.65,1664.0
2020-10-27 12:00:00,223.81,223.81,223.14,223.25,1358.0,223.81,223.81,223.14,223.25,1358.0
2020-10-27 12:05:00,223.33,223.67,223.13,223.3,10721.0,223.33,223.67,223.13,223.3,10721.0
2020-10-27 12:10:00,223.19,223.19,222.9,222.94,718.0,223.19,223.19,222.9,222.94,718.0
2020-10-27 12:15:00,222.85,223.15,222.82,223.15,900.0,222.85,223.15,222.82,223.15,900.0
2020-10-27 12:20:00,223.41,223.41,223.16,223.21,642.0,223.41,223.41,223.16,223.21,642.0
2020-10-27 12:25:00,223.21,223.21,223.21,223.21,0.0,223.21,223.21,223.21,223.21,0.0
2020-10-27 12:30:00,223.15,223.42,222.99,223.16,13793.0,223.15,223.42,222.99,223.16,13793.0
2020-10-27 12:35:00,223.18,223.39,223.18,223.21,600.0,223.18,223.39,223.18,223.21,600.0
2020-10-27 12:40:00,223.62,223.62,223.32,223.32,400.0,223.62,223.62,223.32,223.32,400.0
2020-10-27 12:45:00,223.45,223.68,223.36,223.68,700.0,223.45,223.68,223.36,223.68,700.0
2020-10-27 12:50:00,223.65,223.83,223.55,223.83,600.0,223.65,223.83,223.55,223.83,600.0
2020-10-27 12:55:00,223.75,223.9,223.53,223.85,5465.0,223.75,223.9,223.53,223.85,5465.0
2020-10-27 13:00:00,223.89,224.36,223.76,224.36,2192.0,223.89,224.36,223.76,224.36,2192.0
2020-10-27 13:05:00,224.6,224.61,224.3,224.3,962.0,224.6,224.61,224.3,224.3,962.0
2020-10-27 13:10:00,224.42,224.67,223.68,223.95,13625.0,224.42,224.67,223.68,223.95,13625.0
2020-10-27 13:15:00,223.95,223.95,223.72,223.88,1000.0,223.95,223.95,223.72,223.88,1000.0
2020-10-27 13:20:00,223.63,224.04,223.63,223.87,1218.0,223.63,224.04,223.63,223.87,1218.0
2020-10-27 13:25:00,224.08,224.2,223.81,224.19,1300.0,224.08,224.2,223.81,224.19,1300.0
2020-10-27 13:30:00,223.76,224.41,223.76,224.41,1200.0,223.76,224.41,223.76,224.41,1200.0
2020-10-27 13:35:00,224.61,224.69,224.5,224.62,1010.0,224.61,224.69,224.5,224.62,1010.0
2020-10-27 13:40:00,224.57,224.74,224.56,224.57,1008.0,224.57,224.74,224.56,224.57,1008.0
2020-10-27 13:45:00,224.39,224.42,224.21,224.29,1211.0,224.39,224.42,224.21,224.29,1211.0
2020-10-27 13:50:00,224.4,224.44,224.14,224.14,1106.0,224.4,224.44,224.14,224.14,1106.0
2020-10-27 13:55:00,224.01,224.16,223.89,224.13,900.0,224.01,224.16,223.89,224.13,900.0
2020-10-27 14:00:00,224.3,224.3,223.91,224.12,1746.0,224.3,224.3,223.91,224.12,1746.0
2020-10-27 14:05:00,224.01,224.23,223.89,223.89,2373.0,224.01,224.23,223.89,223.89,2373.0
2020-10-27 14:10:00,223.92,224.54,223.73,224.52,3574.0,223.92,224.54,223.73,224.52,3574.0
2020-10-27 14:15:00,224.27,224.33,223.64,223.64,1400.0,224.27,224.33,223.64,223.64,1400.0
2020-10-27 14:20:00,223.56,223.81,223.56,223.8,2000.0,223.56,223.81,223.56,223.8,2000.0
2020-10-27 14:25:00,223.94,223.97,223.64,223.97,2545.0,223.94,223.97,223.64,223.97,2545.0
2020-10-27 14:30:00,223.89,223.89,223.32,223.5,1124.0,223.89,223.89,223.32,223.5,1124.0
2020-10-27 14:35:00,223.58,223.81,223.54,223.64,4065.0,223.58,223.81,223.54,223.64,4065.0
2020-10-27 14:40:00,223.84,223.84,223.49,223.54,1300.0,223.84,223.84,223.49,223.54,1300.0
2020-10-27 14:45:00,223.57,223.81,223.11,223.81,2580.0,223.57,223.81,223.11,223.81,2580.0
2020-10-27 14:50:00,223.74,223.76,223.5,223.65,3897.0,223.74,223.76,223.5,223.65,3897.0
2020-10-27 14:55:00,223.53,223.59,223.09,223.57,2763.0,223.53,223.59,223.09,223.57,2763.0
2020-10-27 15:00:00,223.54,223.66,223.26,223.37,3109.0,223.54,223.66,223.26,223.37,3109.0
2020-10-27 15:05:00,223.44,223.47,223.03,223.03,1100.0,223.44,223.47,223.03,223.03,1100.0
2020-10-27 15:10:00,223.08,223.49,222.92,223.25,7796.0,223.08,223.49,222.92,223.25,7796.0
2020-10-27 15:15:00,223.06,223.33,223.0,223.33,1100.0,223.06,223.33,223.0,223.33,1100.0
2020-10-27 15:20:00,223.33,223.59,223.3,223.44,2600.0,223.33,223.59,223.3,223.44,2600.0
2020-10-27 15:25:00,223.57,223.69,223.42,223.68,4773.0,223.57,223.69,223.42,223.68,4773.0
2020-10-27 15:30:00,223.7,223.7,223.54,223.54,1400.0,223.7,223.7,223.54,223.54,1400.0
2020-10-27 15:35:00,223.6,223.95,223.6,223.94,3513.0,223.6,223.95,223.6,223.94,3513.0
2020-10-27 15:40:00,223.9,224.22,223.74,223.9,4685.0,223.9,224.22,223.74,223.9,4685.0
2020-10-27 15:45:00,224.09,224.09,223.55,223.71,4200.0,224.09,224.09,223.55,223.71,4200.0
2020-10-27 15:50:00,223.78,223.78,223.05,223.56,9890.0,223.78,223.78,223.05,223.56,9890.0
2020-10-27 15:55:00,223.62,223.62,222.83,222.91,26266.0,223.62,223.62,222.83,222.91,26266.0
2020-10-28 09:30:00,220.07,224.92,219.33,219.79,15407.0,220.07,224.92,219.33,219.79,15407.0
2020-10-28 09:35:00,219.58,220.16,219.33,220.16,6966.0,219.58,220.16,219.33,220.16,6966.0
2020-10-28 09:40:00,219.94,220.23,219.23,219.57,4388.0,219.94,220.23,219.23,219.57,4388.0
2020-10-28 09:45:00,219.73,220.21,219.38,219.8,5631.0,219.73,220.21,219.38,219.8,5631.0
2020-10-28 09:50:00,219.36,219.36,218.24,218.39,1787.0,219.36,219.36,218.24,218.39,1787.0
2020-10-28 09:55:00,218.59,219.41,218.59,219.31,2395.0,218.59,219.41,218.59,219.31,2395.0
2020-10-28 10:00:00,219.32,219.63,218.55,218.73,2975.0,219.32,219.63,218.55,218.73,2975.0
2020-10-28 10:05:00,218.51,218.79,218.06,218.2,3180.0,218.51,218.79,218.06,218.2,3180.0
2020-10-28 10:10:00,218.18,218.23,217.6,217.82,3249.0,218.18,218.23,217.6,217.82,3249.0
2020-10-28 10:15:00,217.52,217.52,216.51,216.97,3989.0,217.52,217.52,216.51,216.97,3989.0
2020-10-28 10:20:00,216.8,217.21,216.75,216.83,3486.0,216.8,217.21,216.75,216.83,3486.0
2020-10-28 10:25:00,216.85,216.85,216.1,216.46,2212.0,216.85,216.85,216.1,216.46,2212.0
2020-10-28 10:30:00,216.57,217.41,216.31,217.41,963.0,216.57,217.41,216.31,217.41,963.0
2020-10-28 10:35:00,217.46,217.55,216.89,216.89,3437.0,217.46,217.55,216.89,216.89,3437.0
2020-10-28 10:40:00,216.88,217.37,216.75,216.92,2350.0,216.88,217.37,216.75,216.92,2350.0
2020-10-28 10:45:00,216.77,217.12,216.38,216.48,1950.0,216.77,217.12,216.38,216.48,1950.0
2020-10-28 10:50:00,216.55,216.7,216.16,216.52,2006.0,216.55,216.7,216.16,216.52,2006.0
2020-10-28 10:55:00,216.67,216.99,216.13,216.98,2525.0,216.67,216.99,216.13,216.98,2525.0
2020-10-28 11:00:00,216.97,217.48,216.9,216.9,2406.0,216.97,217.48,216.9,216.9,2406.0
2020-10-28 11:05:00,216.99,217.52,216.99,217.52,300.0,216.99,217.52,216.99,217.52,300.0
2020-10-28 11:10:00,217.5,217.85,217.21,217.85,2499.0,217.5,217.85,217.21,217.85,2499.0
2020-10-28 11:15:00,217.53,217.8,217.27,217.28,2974.0,217.53,217.8,217.27,217.28,2974.0
2020-10-28 11:20:00,217.26,217.26,216.85,216.85,1500.0,217.26,217.26,216.85,216.85,1500.0
2020-10-28 11:25:00,216.67,217.18,216.62,217.18,1002.0,216.67,217.18,216.62,217.18,1002.0
2020-10-28 11:30:00,216.87,216.87,216.47,216.48,1489.0,216.87,216.87,216.47,216.48,1489.0
2020-10-28 11:35:00,216.49,216.78,216.49,216.78,894.0,216.49,216.78,216.49,216.78,894.0
2020-10-28 11:40:00,216.64,217.34,216.55,217.14,722.0,216.64,217.34,216.55,217.14,722.0
2020-10-28 11:45:00,217.49,217.49,217.17,217.17,1643.0,217.49,217.49,217.17,217.17,1643.0
2020-10-28 11:50:00,217.04,217.52,216.92,217.35,1592.0,217.04,217.52,216.92,217.35,1592.0
2020-10-28 11:55:00,217.18,217.44,217.12,217.12,2038.0,217.18,217.44,217.12,217.12,2038.0
2020-10-28 12:00:00,217.0,217.25,217.0,217.23,493.0,217.0,217.25,217.0,217.23,493.0
2020-10-28 12:05:00,217.04,217.15,216.8,217.15,1427.0,217.04,217.15,216.8,217.15,1427.0
2020-10-28 12:10:00,217.02,217.58,216.95,217.32,1172.0,217.02,217.58,216.95,217.32,1172.0
2020-10-28 12:15:00,217.66,218.0,217.66,217.74,1964.0,217.66,218.0,217.66,217.74,1964.0
2020-10-28 12:20:00,217.67,217.67,217.51,217.6,2149.0,217.67,217.67,217.51,217.6,2149.0
2020-10-28 12:25:00,217.51,217.51,217.17,217.17,818.0,217.51,217.51,217.17,217.17,818.0
2020-10-28 12:30:00,216.82,217.17,216.82,216.84,800.0,216.82,217.17,216.82,216.84,800.0
2020-10-28 12:35:00,217.22,217.23,216.76,216.96,2526.0,217.22,217.23,216.76,216.96,2526.0
2020-10-28 12:40:00,216.72,216.73,216.5,216.65,1217.0,216.72,216.73,216.5,216.65,1217.0
2020-10-28 12:45:00,216.86,216.86,216.33,216.34,2782.0,216.86,216.86,216.33,216.34,2782.0
2020-10-28 12:50:00,216.28,216.58,216.28,216.58,900.0,216.28,216.58,216.28,216.58,900.0
2020-10-28 12:55:00,216.88,216.88,216.61,216.67,1913.0,216.88,216.88,216.61,216.67,1913.0
2020-10-28 13:00:00,216.64,216.92,216.58,216.84,1300.0,216.64,216.92,216.58,216.84,1300.0
2020-10-28 13:05:00,216.85,216.91,216.66,216.66,1500.0,216.85,216.91,216.66,216.66,1500.0
2020-10-28 13:10:00,216.71,216.89,216.4,216.45,1156.0,216.71,216.89,216.4,216.45,1156.0
2020-10-28 13:15:00,216.48,216.52,216.35,216.52,1444.0,216.48,216.52,216.35,216.52,1444.0
2020-10-28 13:20:00,216.5,216.53,216.27,216.34,2039.0,216.5,216.53,216.27,216.34,2039.0
2020-10-28 13:25:00,216.67,217.18,216.61,217.18,883.0,216.67,217.18,216.61,217.18,883.0
2020-10-28 13:30:00,217.08,217.69,217.08,217.69,900.0,217.08,217.69,217.08,217.69,900.0
2020-10-28 13:35:00,217.71,218.18,217.71,217.9,5674.0,217.71,218.18,217.71,217.9,5674.0
2020-10-28 13:40:00,217.97,218.07,217.53,217.83,1341.0,217.97,218.07,217.53,217.83,1341.0
2020-10-28 13:45:00,217.75,218.26,217.74,217.96,2337.0,217.75,218.26,217.74,217.96,2337.0
2020-10-28 13:50:00,218.26,218.76,218.26,218.61,1137.0,218.26,218.76,218.26,218.61,1137.0
2020-10-28 13:55:00,218.7,218.83,218.58,218.7,1368.0,218.7,218.83,218.58,218.7,1368.0
2020-10-28 14:00:00,218.83,218.83,218.5,218.66,2121.0,218.83,218.83,218.5,218.66,2121.0
2020-10-28 14:05:00,218.47,218.68,218.39,218.57,2682.0,218.47,218.68,218.39,218.57,2682.0
2020-10-28 14:10:00,218.42,218.42,218.01,218.06,2013.0,218.42,218.42,218.01,218.06,2013.0
2020-10-28 14:15:00,217.87,217.88,217.51,217.88,1300.0,217.87,217.88,217.51,217.88,1300.0
2020-10-28 14:20:00,217.81,218.13,217.76,218.11,5405.0,217.81,218.13,217.76,218.11,5405.0
2020-10-28 14:25:00,218.27,218.37,218.12,218.37,2800.0,218.27,218.37,218.12,218.37,2800.0
2020-10-28 14:30:00,218.28,218.5,218.08,218.08,1747.0,218.28,218.5,218.08,218.08,1747.0
2020-10-28 14:35:00,218.0,218.02,217.56,217.57,1700.0,218.0,218.02,217.56,217.57,1700.0
2020-10-28 14:40:00,217.55,217.83,217.36,217.83,2520.0,217.55,217.83,217.36,217.83,2520.0
2020-10-28 14:45:00,217.6,217.64,217.44,217.46,1929.0,217.6,217.64,217.44,217.46,1929.0
2020-10-28 14:50:00,217.51,217.69,217.33,217.37,2469.0,217.51,217.69,217.33,217.37,2469.0
2020-10-28 14:55:00,217.21,218.68,217.21,218.54,1660.0,217.21,218.68,217.21,218.54,1660.0
2020-10-28 15:00:00,218.41,218.41,217.9,217.9,2536.0,218.41,218.41,217.9,217.9,2536.0
2020-10-28 15:05:00,217.9,218.46,217.9,218.24,600.0,217.9,218.46,217.9,218.24,600.0
2020-10-28 15:10:00,218.17,218.43,218.04,218.31,1400.0,218.17,218.43,218.04,218.31,1400.0
2020-10-28 15:15:00,218.3,218.45,218.07,218.42,4132.0,218.3,218.45,218.07,218.42,4132.0
2020-10-28 15:20:00,218.4,219.0,218.27,218.97,3128.0,218.4,219.0,218.27,218.97,3128.0
2020-10-28 15:25:00,219.04,219.27,218.88,219.04,2300.0,219.04,219.27,218.88,219.04,2300.0
2020-10-28 15:30:00,219.03,219.65,219.03,219.65,1400.0,219.03,219.65,219.03,219.65,1400.0
2020-10-28 15:35:00,219.7,219.7,218.53,218.77,4506.0,219.7,219.7,218.53,218.77,4506.0
2020-10-28 15:40:00,218.79,219.41,218.79,219.0,10775.0,218.79,219.41,218.79,219.0,10775.0
2020-10-28 15:45:00,218.99,219.41,218.83,219.25,12328.0,218.99,219.41,218.83,219.25,12328.0
2020-10-28 15:50:00,218.95,219.23,218.02,218.13,27709.0,218.95,219.23,218.02,218.13,27709.0
2020-10-28 15:55:00,218.23,218.6,217.57,217.84,63472.0,218.23,218.6,217.57,217.84,63472.0
2020-10-29 09:30:00,217.97,218.8,217.77,218.65,8978.0,217.97,218.8,217.77,218.65,8978.0
2020-10-29 09:35:00,219.41,219.41,218.77,218.77,836.0,219.41,219.41,218.77,218.77,836.0
2020-10-29 09:40:00,218.68,218.68,218.19,218.44,1512.0,218.68,218.68,218.19,218.44,1512.0
2020-10-29 09:45:00,218.31,219.16,217.99,218.63,3900.0,218.31,219.16,217.99,218.63,3900.0
2020-10-29 09:50:00,218.16,218.83,217.77,218.2,1200.0,218.16,218.83,217.77,218.2,1200.0
2020-10-29 09:55:00,218.84,220.35,218.83,220.0,1583.0,218.84,220.35,218.83,220.0,1583.0
2020-10-29 10:00:00,219.84,220.92,219.84,220.65,2505.0,219.84,220.92,219.84,220.65,2505.0
2020-10-29 10:05:00,220.53,221.0,219.65,219.65,2850.0,220.53,221.0,219.65,219.65,2850.0
2020-10-29 10:10:00,219.9,220.27,219.11,219.66,2800.0,219.9,220.27,219.11,219.66,2800.0
2020-10-29 10:15:00,219.92,221.06,219.69,221.06,2200.0,219.92,221.06,219.69,221.06,2200.0
2020-10-29 10:20:00,220.8,221.48,220.61,220.89,3410.0,220.8,221.48,220.61,220.89,3410.0
2020-10-29 10:25:00,221.26,221.34,220.55,220.68,1100.0,221.26,221.34,220.55,220.68,1100.0
2020-10-29 10:30:00,220.83,221.05,219.85,220.03,2000.0,220.83,221.05,219.85,220.03,2000.0
2020-10-29 10:35:00,220.0,220.42,219.81,220.19,5304.0,220.0,220.42,219.81,220.19,5304.0
2020-10-29 10:40:00,220.18,220.55,219.96,220.38,1999.0,220.18,220.55,219.96,220.38,1999.0
2020-10-29 10:45:00,220.53,220.53,219.96,219.96,1103.0,220.53,220.53,219.96,219.96,1103.0
2020-10-29 10:50:00,219.75,220.16,219.56,219.56,1700.0,219.75,220.16,219.56,219.56,1700.0
2020-10-29 10:55:00,219.88,220.39,219.87,220.26,1700.0,219.88,220.39,219.87,220.26,1700.0
2020-10-29 11:00:00,220.11,220.31,219.64,220.16,5066.0,220.11,220.31,219.64,220.16,5066.0
2020-10-29 11:05:00,220.09,220.09,219.72,220.03,1800.0,220.09,220.09,219.72,220.03,1800.0
2020-10-29 11:10:00,220.04,220.64,219.66,220.64,1900.0,220.04,220.64,219.66,220.64,1900.0
2020-10-29 11:15:00,220.52,220.52,220.3,220.39,1300.0,220.52,220.52,220.3,220.39,1300.0
2020-10-29 11:20:00,220.47,220.8,220.28,220.39,3004.0,220.47,220.8,220.28,220.39,3004.0
2020-10-29 11:25:00,220.28,220.78,220.28,220.46,2400.0,220.28,220.78,220.28,220.46,2400.0
2020-10-29 11:30:00,220.27,220.46,219.81,220.05,1537.0,220.27,220.46,219.81,220.05,1537.0
2020-10-29 11:35:00,220.08,220.26,219.9,220.21,1300.0,220.08,220.26,219.9,220.21,1300.0
2020-10-29 11:40:00,220.36,220.43,219.75,219.97,1425.0,220.36,220.43,219.75,219.97,1425.0
2020-10-29 11:45:00,219.84,220.18,219.77,219.99,1918.0,219.84,220.18,219.77,219.99,1918.0
2020-10-29 11:50:00,219.8,219.8,219.43,219.62,1800.0,219.8,219.8,219.43,219.62,1800.0
2020-10-29 11:55:00,219.66,219.76,218.8,219.12,1885.0,219.66,219.76,218.8,219.12,1885.0
2020-10-29 12:00:00,219.33,219.5,218.99,219.19,1430.0,219.33,219.5,218.99,219.19,1430.0
2020-10-29 12:05:00,219.18,219.54,219.18,219.54,1530.0,219.18,219.54,219.18,219.54,1530.0
2020-10-29 12:10:00,219.34,219.37,219.09,219.33,2886.0,219.34,219.37,219.09,219.33,2886.0
2020-10-29 12:15:00,219.42,219.42,219.15,219.33,1404.0,219.42,219.42,219.15,219.33,1404.0
2020-10-29 12:20:00,219.37,219.37,219.08,219.19,1501.0,219.37,219.37,219.08,219.19,1501.0
2020-10-29 12:25:00,219.28,219.35,219.16,219.2,2899.0,219.28,219.35,219.16,219.2,2899.0
2020-10-29 12:30:00,219.17,219.45,219.02,219.45,1400.0,219.17,219.45,219.02,219.45,1400.0
2020-10-29 12:35:00,219.47,220.02,219.47,219.72,2105.0,219.47,220.02,219.47,219.72,2105.0
2020-10-29 12:40:00,219.71,219.91,219.67,219.83,2458.0,219.71,219.91,219.67,219.83,2458.0
2020-10-29 12:45:00,219.75,219.86,219.73,219.84,1445.0,219.75,219.86,219.73,219.84,1445.0
2020-10-29 12:50:00,219.95,220.18,219.75,220.09,2304.0,219.95,220.18,219.75,220.09,2304.0
2020-10-29 12:55:00,219.9,220.01,219.69,219.94,1810.0,219.9,220.01,219.69,219.94,1810.0
2020-10-29 13:00:00,219.94,220.17,219.94,220.17,900.0,219.94,220.17,219.94,220.17,900.0
2020-10-29 13:05:00,220.14,220.26,219.8,219.8,1500.0,220.14,220.26,219.8,219.8,1500.0
2020-10-29 13:10:00,219.8,220.17,219.79,220.17,1835.0,219.8,220.17,219.79,220.17,1835.0
2020-10-29 13:15:00,220.07,220.18,220.0,220.13,1211.0,220.07,220.18,220.0,220.13,1211.0
2020-10-29 13:20:00,219.96,220.18,219.96,220.16,14667.0,219.96,220.18,219.96,220.16,14667.0
2020-10-29 13:25:00,220.12,220.18,219.88,220.18,4661.0,220.12,220.18,219.88,220.18,4661.0
2020-10-29 13:30:00,220.17,220.24,220.1,220.21,13367.0,220.17,220.24,220.1,220.21,13367.0
2020-10-29 13:35:00,220.19,220.19,219.96,220.01,1276.0,220.19,220.19,219.96,220.01,1276.0
2020-10-29 13:40:00,219.92,220.18,219.92,220.05,3495.0,219.92,220.18,219.92,220.05,3495.0
2020-10-29 13:45:00,219.91,220.09,219.82,219.96,886.0,219.91,220.09,219.82,219.96,886.0
2020-10-29 13:50:00,220.0,220.03,219.93,220.0,1200.0,220.0,220.03,219.93,220.0,1200.0
2020-10-29 13:55:00,220.18,220.23,219.91,220.02,1800.0,220.18,220.23,219.91,220.02,1800.0
2020-10-29 14:00:00,220.1,220.47,220.08,220.47,2157.0,220.1,220.47,220.08,220.47,2157.0
2020-10-29 14:05:00,220.35,220.53,220.29,220.29,2455.0,220.35,220.53,220.29,220.29,2455.0
2020-10-29 14:10:00,220.41,220.83,220.31,220.68,1718.0,220.41,220.83,220.31,220.68,1718.0
2020-10-29 14:15:00,220.86,221.2,220.83,221.15,2074.0,220.86,221.2,220.83,221.15,2074.0
2020-10-29 14:20:00,221.15,221.33,220.98,221.33,1945.0,221.15,221.33,220.98,221.33,1945.0
2020-10-29 14:25:00,221.2,221.86,221.19,221.86,1346.0,221.2,221.86,221.19,221.86,1346.0
2020-10-29 14:30:00,221.59,221.71,221.42,221.62,875.0,221.59,221.71,221.42,221.62,875.0
2020-10-29 14:35:00,221.87,221.94,221.48,221.48,1100.0,221.87,221.94,221.48,221.48,1100.0
2020-10-29 14:40:00,221.49,221.92,221.48,221.56,2061.0,221.49,221.92,221.48,221.56,2061.0
2020-10-29 14:45:00,221.58,221.58,221.34,221.49,2507.0,221.58,221.58,221.34,221.49,2507.0
2020-10-29 14:50:00,221.11,221.19,220.75,221.19,1100.0,221.11,221.19,220.75,221.19,1100.0
2020-10-29 14:55:00,221.16,221.16,220.67,220.67,3063.0,221.16,221.16,220.67,220.67,3063.0
2020-10-29 15:00:00,220.77,221.32,220.77,221.32,1400.0,220.77,221.32,220.77,221.32,1400.0
2020-10-29 15:05:00,221.21,221.44,220.77,220.77,1800.0,221.21,221.44,220.77,220.77,1800.0
2020-10-29 15:10:00,220.81,220.93,220.57,220.6,4706.0,220.81,220.93,220.57,220.6,4706.0
2020-10-29 15:15:00,220.46,220.75,220.21,220.75,2647.0,220.46,220.75,220.21,220.75,2647.0
2020-10-29 15:20:00,220.86,221.13,220.78,221.09,2043.0,220.86,221.13,220.78,221.09,2043.0
2020-10-29 15:25:00,221.21,221.22,220.42,220.63,3646.0,221.21,221.22,220.42,220.63,3646.0
2020-10-29 15:30:00,220.66,220.78,220.52,220.52,1558.0,220.66,220.78,220.52,220.52,1558.0
2020-10-29 15:35:00,220.4,220.5,220.22,220.34,2879.0,220.4,220.5,220.22,220.34,2879.0
2020-10-29 15:40:00,220.36,220.64,220.29,220.41,3543.0,220.36,220.64,220.29,220.41,3543.0
2020-10-29 15:45:00,220.31,221.27,220.29,221.04,3696.0,220.31,221.27,220.29,221.04,3696.0
2020-10-29 15:50:00,221.14,221.3,220.53,220.72,7354.0,221.14,221.3,220.53,220.72,7354.0
2020-10-29 15:55:00,220.54,220.55,219.36,219.36,27864.0,220.54,220.55,219.36,219.36,27864.0
2020-10-30 09:30:00,217.2,218.57,216.47,218.0,9660.0,217.2,218.57,216.47,218.0,9660.0
2020-10-30 09:35:00,217.84,219.41,217.72,218.93,2000.0,217.84,219.41,217.72,218.93,2000.0
2020-10-30 09:40:00,218.04,218.81,217.95,218.05,1500.0,218.04,218.81,217.95,218.05,1500.0
2020-10-30 09:45:00,217.81,218.09,217.25,218.09,1100.0,217.81,218.09,217.25,218.09,1100.0
2020-10-30 09:50:00,217.64,218.15,217.46,217.88,3209.0,217.64,218.15,217.46,217.88,3209.0
2020-10-30 09:55:00,218.35,219.41,217.91,218.83,2759.0,218.35,219.41,217.91,218.83,2759.0
2020-10-30 10:00:00,218.63,218.83,218.04,218.42,1770.0,218.63,218.83,218.04,218.42,1770.0
2020-10-30 10:05:00,218.23,218.82,218.0,218.48,3021.0,218.23,218.82,218.0,218.48,3021.0
2020-10-30 10:10:00,217.93,218.41,217.74,217.74,4148.0,217.93,218.41,217.74,217.74,4148.0
2020-10-30 10:15:00,217.67,217.78,216.86,217.49,4420.0,217.67,217.78,216.86,217.49,4420.0
2020-10-30 10:20:00,217.7,217.95,217.0,217.25,2623.0,217.7,217.95,217.0,217.25,2623.0
2020-10-30 10:25:00,217.02,217.15,216.08,216.08,2473.0,217.02,217.15,216.08,216.08,2473.0
2020-10-30 10:30:00,216.03,216.25,215.07,215.07,3561.0,216.03,216.25,215.07,215.07,3561.0
2020-10-30 10:35:00,215.18,215.56,214.69,214.98,6109.0,215.18,215.56,214.69,214.98,6109.0
2020-10-30 10:40:00,215.04,215.42,214.72,214.89,6368.0,215.04,215.42,214.72,214.89,6368.0
2020-10-30 10:45:00,215.1,215.1,214.17,214.65,2928.0,215.1,215.1,214.17,214.65,2928.0
2020-10-30 10:50:00,214.73,215.25,214.5,214.55,1450.0,214.73,215.25,214.5,214.55,1450.0
2020-10-30 10:55:00,214.85,214.86,214.25,214.25,1400.0,214.85,214.86,214.25,214.25,1400.0
2020-10-30 11:00:00,214.5,215.72,214.5,215.72,3700.0,214.5,215.72,214.5,215.72,3700.0
2020-10-30 11:05:00,215.57,215.83,215.26,215.46,5053.0,215.57,215.83,215.26,215.46,5053.0
2020-10-30 11:10:00,215.48,215.84,215.35,215.84,3289.0,215.48,215.84,215.35,215.84,3289.0
2020-10-30 11:15:00,215.75,215.99,214.99,215.17,3082.0,215.75,215.99,214.99,215.17,3082.0
2020-10-30 11:20:00,215.17,215.39,214.85,214.85,1659.0,215.17,215.39,214.85,214.85,1659.0
2020-10-30 11:25:00,214.82,214.82,214.09,214.33,6486.0,214.82,214.82,214.09,214.33,6486.0
2020-10-30 11:30:00,214.29,214.58,213.97,214.58,4608.0,214.29,214.58,213.97,214.58,4608.0
2020-10-30 11:35:00,214.57,215.12,214.48,215.08,2910.0,214.57,215.12,214.48,215.08,2910.0
2020-10-30 11:40:00,215.09,215.87,214.69,215.87,3903.0,215.09,215.87,214.69,215.87,3903.0
2020-10-30 11:45:00,215.87,215.91,215.2,215.75,4944.0,215.87,215.91,215.2,215.75,4944.0
2020-10-30 11:50:00,215.95,215.95,215.35,215.41,1692.0,215.95,215.95,215.35,215.41,1692.0
2020-10-30 11:55:00,215.22,215.22,214.44,214.81,1671.0,215.22,215.22,214.44,214.81,1671.0
2020-10-30 12:00:00,214.79,215.38,214.79,215.23,1450.0,214.79,215.38,214.79,215.23,1450.0
2020-10-30 12:05:00,215.51,215.71,215.51,215.66,928.0,215.51,215.71,215.51,215.66,928.0
2020-10-30 12:10:00,215.78,216.04,215.62,216.04,800.0,215.78,216.04,215.62,216.04,800.0
2020-10-30 12:15:00,216.25,217.16,216.23,217.16,2330.0,216.25,217.16,216.23,217.16,2330.0
2020-10-30 12:20:00,216.98,217.21,216.89,217.19,1064.0,216.98,217.21,216.89,217.19,1064.0
2020-10-30 12:25:00,217.12,217.62,217.12,217.61,1360.0,217.12,217.62,217.12,217.61,1360.0
2020-10-30 12:30:00,217.58,217.65,216.86,216.87,2400.0,217.58,217.65,216.86,216.87,2400.0
2020-10-30 12:35:00,216.98,217.02,216.63,216.73,3030.0,216.98,217.02,216.63,216.73,3030.0
2020-10-30 12:40:00,216.9,216.96,216.61,216.86,9258.0,216.9,216.96,216.61,216.86,9258.0
2020-10-30 12:45:00,216.71,216.71,216.26,216.39,1726.0,216.71,216.71,216.26,216.39,1726.0
2020-10-30 12:50:00,216.14,216.32,215.92,216.32,951.0,216.14,216.32,215.92,216.32,951.0
2020-10-30 12:55:00,216.1,216.22,215.53,215.53,1654.0,216.1,216.22,215.53,215.53,1654.0
2020-10-30 13:00:00,215.54,216.2,215.54,215.76,2078.0,215.54,216.2,215.54,215.76,2078.0
2020-10-30 13:05:00,215.87,215.87,215.52,215.52,600.0,215.87,215.87,215.52,215.52,600.0
2020-10-30 13:10:00,215.26,215.26,214.82,214.99,2200.0,215.26,215.26,214.82,214.99,2200.0
2020-10-30 13:15:00,214.91,215.13,214.74,215.0,2720.0,214.91,215.13,214.74,215.0,2720.0
2020-10-30 13:20:00,214.95,215.06,214.89,215.04,1437.0,214.95,215.06,214.89,215.04,1437.0
2020-10-30 13:25:00,214.92,215.33,214.72,215.33,1926.0,214.92,215.33,214.72,215.33,1926.0
2020-10-30 13:30:00,215.12,215.26,214.82,215.2,3461.0,215.12,215.26,214.82,215.2,3461.0
2020-10-30 13:35:00,214.88,215.12,214.55,214.92,1872.0,214.88,215.12,214.55,214.92,1872.0
2020-10-30 13:40:00,214.98,215.2,214.94,214.95,1400.0,214.98,215.2,214.94,214.95,1400.0
2020-10-30 13:45:00,214.95,215.2,214.67,214.8,2722.0,214.95,215.2,214.67,214.8,2722.0
2020-10-30 13:50:00,214.85,214.89,214.54,214.68,3035.0,214.85,214.89,214.54,214.68,3035.0
2020-10-30 13:55:00,214.76,214.91,214.58,214.58,2600.0,214.76,214.91,214.58,214.58,2600.0
2020-10-30 14:00:00,214.46,214.74,214.32,214.74,1810.0,214.46,214.74,214.32,214.74,1810.0
2020-10-30 14:05:00,214.74,215.21,214.74,215.17,1659.0,214.74,215.21,214.74,215.17,1659.0
2020-10-30 14:10:00,215.0,215.15,214.67,214.69,1930.0,215.0,215.15,214.67,214.69,1930.0
2020-10-30 14:15:00,214.74,215.12,214.74,215.12,4008.0,214.74,215.12,214.74,215.12,4008.0
2020-10-30 14:20:00,214.96,215.14,214.74,214.74,1612.0,214.96,215.14,214.74,214.74,1612.0
2020-10-30 14:25:00,214.51,214.57,214.19,214.33,2100.0,214.51,214.57,214.19,214.33,2100.0
2020-10-30 14:30:00,214.39,214.39,213.86,213.86,3458.0,214.39,214.39,213.86,213.86,3458.0
2020-10-30 14:35:00,213.81,214.27,213.77,214.27,2560.0,213.81,214.27,213.77,214.27,2560.0
2020-10-30 14:40:00,214.11,214.11,213.39,213.58,852.0,214.11,214.11,213.39,213.58,852.0
2020-10-30 14:45:00,213.67,214.21,213.58,213.95,3079.0,213.67,214.21,213.58,213.95,3079.0
2020-10-30 14:50:00,213.95,214.02,213.71,214.0,2483.0,213.95,214.02,213.71,214.0,2483.0
2020-10-30 14:55:00,213.91,214.23,213.71,213.73,3404.0,213.91,214.23,213.71,213.73,3404.0
2020-10-30 15:00:00,213.76,214.08,213.68,214.01,2300.0,213.76,214.08,213.68,214.01,2300.0
2020-10-30 15:05:00,214.01,214.01,213.62,213.66,1500.0,214.01,214.01,213.62,213.66,1500.0
2020-10-30 15:10:00,213.74,214.31,213.68,214.01,6208.0,213.74,214.31,213.68,214.01,6208.0
2020-10-30 15:15:00,214.09,214.61,214.0,214.14,6146.0,214.09,214.61,214.0,214.14,6146.0
2020-10-30 15:20:00,214.21,214.47,214.13,214.25,5825.0,214.21,214.47,214.13,214.25,5825.0
2020-10-30 15:25:00,214.29,214.29,213.38,213.38,2400.0,214.29,214.29,213.38,213.38,2400.0
2020-10-30 15:30:00,213.46,213.46,212.69,213.08,5192.0,213.46,213.46,212.69,213.08,5192.0
2020-10-30 15:35:00,213.0,213.0,212.52,212.76,9774.0,213.0,213.0,212.52,212.76,9774.0
2020-10-30 15:40:00,212.88,213.47,212.73,213.36,7793.0,212.88,213.47,212.73,213.36,7793.0
2020-10-30 15:45:00,213.43,213.49,212.26,212.7,14728.0,213.43,213.49,212.26,212.7,14728.0
2020-10-30 15:50:00,212.39,212.93,212.21,212.57,33811.0,212.39,212.93,212.21,212.57,33811.0
2020-10-30 15:55:00,212.63,214.15,212.36,214.15,101483.0,212.63,214.15,212.36,214.15,101483.0
2020-11-02 09:30:00,215.52,217.16,212.33,217.16,13117.0,215.52,217.16,212.33,217.16,13117.0
2020-11-02 09:35:00,216.89,217.0,215.94,216.61,5580.0,216.89,217.0,215.94,216.61,5580.0
2020-11-02 09:40:00,216.67,216.87,216.15,216.39,3886.0,216.67,216.87,216.15,216.39,3886.0
2020-11-02 09:45:00,216.47,217.09,216.46,216.88,11528.0,216.47,217.09,216.46,216.88,11528.0
2020-11-02 09:50:00,216.93,217.66,216.89,217.46,12111.0,216.93,217.66,216.89,217.46,12111.0
2020-11-02 09:55:00,217.62,217.88,216.96,217.6,9304.0,217.62,217.88,216.96,217.6,9304.0
2020-11-02 10:00:00,217.6,218.44,217.58,218.27,4966.0,217.6,218.44,217.58,218.27,4966.0
2020-11-02 10:05:00,218.11,218.17,217.47,217.52,2967.0,218.11,218.17,217.47,217.52,2967.0
2020-11-02 10:10:00,217.56,218.48,217.56,218.23,6113.0,217.56,218.48,217.56,218.23,6113.0
2020-11-02 10:15:00,218.28,218.36,217.85,218.23,5738.0,218.28,218.36,217.85,218.23,5738.0
2020-11-02 10:20:00,218.14,218.16,216.91,217.17,4416.0,218.14,218.16,216.91,217.17,4416.0
2020-11-02 10:25:00,217.13,217.13,216.52,216.75,2518.0,217.13,217.13,216.52,216.75,2518.0
2020-11-02 10:30:00,216.89,217.09,216.37,216.53,3460.0,216.89,217.09,216.37,216.53,3460.0
2020-11-02 10:35:00,216.39,216.51,215.91,216.05,9714.0,216.39,216.51,215.91,216.05,9714.0
2020-11-02 10:40:00,216.23,216.27,215.7,215.9,4116.0,216.23,216.27,215.7,215.9,4116.0
2020-11-02 10:45:00,216.01,216.79,216.0,216.78,15154.0,216.01,216.79,216.0,216.78,15154.0
2020-11-02 10:50:00,216.75,216.9,216.4,216.65,3302.0,216.75,216.9,216.4,216.65,3302.0
2020-11-02 10:55:00,216.87,217.07,216.59,216.59,2200.0,216.87,217.07,216.59,216.59,2200.0
2020-11-02 11:00:00,216.56,217.06,216.44,217.06,2344.0,216.56,217.06,216.44,217.06,2344.0
2020-11-02 11:05:00,216.91,217.03,216.7,216.89,3255.0,216.91,217.03,216.7,216.89,3255.0
2020-11-02 11:10:00,216.89,217.0,216.17,216.43,3500.0,216.89,217.0,216.17,216.43,3500.0
2020-11-02 11:15:00,216.37,216.37,215.52,215.52,8609.0,216.37,216.37,215.52,215.52,8609.0
2020-11-02 11:20:00,215.44,215.64,215.38,215.48,8754.0,215.44,215.64,215.38,215.48,8754.0
2020-11-02 11:25:00,215.34,215.56,215.01,215.12,3400.0,215.34,215.56,215.01,215.12,3400.0
2020-11-02 11:30:00,215.23,215.55,215.17,215.28,4200.0,215.23,215.55,215.17,215.28,4200.0
2020-11-02 11:35:00,215.43,215.5,215.2,215.34,2345.0,215.43,215.5,215.2,215.34,2345.0
2020-11-02 11:40:00,215.3,215.6,215.29,215.47,8094.0,215.3,215.6,215.29,215.47,8094.0
2020-11-02 11:45:00,215.59,215.97,215.48,215.92,10052.0,215.59,215.97,215.48,215.92,10052.0
2020-11-02 11:50:00,215.85,216.06,215.64,215.95,2599.0,215.85,216.06,215.64,215.95,2599.0
2020-11-02 11:55:00,215.93,216.02,215.39,215.64,4000.0,215.93,216.02,215.39,215.64,4000.0
2020-11-02 12:00:00,215.46,215.58,215.06,215.58,1900.0,215.46,215.58,215.06,215.58,1900.0
2020-11-02 12:05:00,215.5,216.18,215.5,216.14,1300.0,215.5,216.18,215.5,216.14,1300.0
2020-11-02 12:10:00,216.22,216.26,215.57,215.73,4400.0,216.22,216.26,215.57,215.73,4400.0
2020-11-02 12:15:00,215.77,215.9,215.55,215.55,3948.0,215.77,215.9,215.55,215.55,3948.0
2020-11-02 12:20:00,215.61,215.87,215.6,215.84,3675.0,215.61,215.87,215.6,215.84,3675.0
2020-11-02 12:25:00,215.81,215.82,215.4,215.54,8144.0,215.81,215.82,215.4,215.54,8144.0
2020-11-02 12:30:00,215.74,215.77,215.01,215.28,2100.0,215.74,215.77,215.01,215.28,2100.0
2020-11-02 12:35:00,215.41,215.41,214.62,214.89,4841.0,215.41,215.41,214.62,214.89,4841.0
2020-11-02 12:40:00,215.01,215.04,214.43,214.65,2200.0,215.01,215.04,214.43,214.65,2200.0
2020-11-02 12:45:00,214.37,214.53,214.15,214.53,2231.0,214.37,214.53,214.15,214.53,2231.0
2020-11-02 12:50:00,214.37,214.55,214.26,214.44,1922.0,214.37,214.55,214.26,214.44,1922.0
2020-11-02 12:55:00,214.38,214.47,213.99,214.47,3455.0,214.38,214.47,213.99,214.47,3455.0
2020-11-02 13:00:00,214.33,214.35,213.92,214.1,2920.0,214.33,214.35,213.92,214.1,2920.0
2020-11-02 13:05:00,214.09,214.21,213.64,213.7,3200.0,214.09,214.21,213.64,213.7,3200.0
2020-11-02 13:10:00,213.78,213.78,213.56,213.76,2779.0,213.78,213.78,213.56,213.76,2779.0
2020-11-02 13:15:00,213.75,213.92,213.34,213.45,2513.0,213.75,213.92,213.34,213.45,2513.0
2020-11-02 13:20:00,213.31,213.73,213.24,213.51,3963.0,213.31,213.73,213.24,213.51,3963.0
2020-11-02 13:25:00,213.52,213.74,213.42,213.67,5600.0,213.52,213.74,213.42,213.67,5600.0
2020-11-02 13:30:00,213.65,213.75,213.3,213.49,5900.0,213.65,213.75,213.3,213.49,5900.0
2020-11-02 13:35:00,213.51,213.69,213.07,213.2,5916.0,213.51,213.69,213.07,213.2,5916.0
2020-11-02 13:40:00,213.39,213.8,213.38,213.58,2400.0,213.39,213.8,213.38,213.58,2400.0
2020-11-02 13:45:00,213.58,213.65,213.2,213.2,2537.0,213.58,213.65,213.2,213.2,2537.0
2020-11-02 13:50:00,213.21,213.23,212.94,212.97,2250.0,213.21,213.23,212.94,212.97,2250.0
2020-11-02 13:55:00,212.86,212.91,212.7,212.79,2827.0,212.86,212.91,212.7,212.79,2827.0
2020-11-02 14:00:00,212.81,213.05,212.61,212.64,5359.0,212.81,213.05,212.61,212.64,5359.0
2020-11-02 14:05:00,212.66,213.06,212.64,212.72,2600.0,212.66,213.06,212.64,212.72,2600.0
2020-11-02 14:10:00,212.59,212.93,212.59,212.79,3361.0,212.59,212.93,212.59,212.79,3361.0
2020-11-02 14:15:00,212.8,213.18,212.68,213.15,1828.0,212.8,213.18,212.68,213.15,1828.0
2020-11-02 14:20:00,213.03,213.86,213.02,213.86,2300.0,213.03,213.86,213.02,213.86,2300.0
2020-11-02 14:25:00,213.66,213.8,213.43,213.66,5499.0,213.66,213.8,213.43,213.66,5499.0
2020-11-02 14:30:00,213.67,213.93,213.52,213.71,2100.0,213.67,213.93,213.52,213.71,2100.0
2020-11-02 14:35:00,213.82,214.26,213.71,214.15,3000.0,213.82,214.26,213.71,214.15,3000.0
2020-11-02 14:40:00,214.13,214.21,213.92,213.95,1700.0,214.13,214.21,213.92,213.95,1700.0
2020-11-02 14:45:00,214.04,214.71,214.04,214.52,3932.0,214.04,214.71,214.04,214.52,3932.0
2020-11-02 14:50:00,214.47,214.65,214.15,214.25,3413.0,214.47,214.65,214.15,214.25,3413.0
2020-11-02 14:55:00,214.28,214.54,214.14,214.54,2800.0,214.28,214.54,214.14,214.54,2800.0
2020-11-02 15:00:00,214.66,214.69,214.02,214.32,3350.0,214.66,214.69,214.02,214.32,3350.0
2020-11-02 15:05:00,214.28,214.36,214.12,214.35,1907.0,214.28,214.36,214.12,214.35,1907.0
2020-11-02 15:10:00,214.31,214.76,214.31,214.63,4796.0,214.31,214.76,214.31,214.63,4796.0
2020-11-02 15:15:00,214.81,214.96,214.64,214.71,6910.0,214.81,214.96,214.64,214.71,6910.0
2020-11-02 15:20:00,214.69,214.8,214.5,214.59,6070.0,214.69,214.8,214.5,214.59,6070.0
2020-11-02 15:25:00,214.57,214.65,214.24,214.45,4800.0,214.57,214.65,214.24,214.45,4800.0
2020-11-02 15:30:00,214.56,214.91,214.19,214.28,3818.0,214.56,214.91,214.19,214.28,3818.0
2020-11-02 15:35:00,214.18,214.56,214.08,214.5,4911.0,214.18,214.56,214.08,214.5,4911.0
2020-11-02 15:40:00,214.37,214.6,214.21,214.38,4446.0,214.37,214.6,214.21,214.38,4446.0
2020-11-02 15:45:00,214.42,215.37,214.4,215.13,8682.0,214.42,215.37,214.4,215.13,8682.0
2020-11-02 15:50:00,215.21,215.45,214.55,215.25,21766.0,215.21,215.45,214.55,215.25,21766.0
2020-11-02 15:55:00,215.64,215.95,215.44,215.76,23679.0,215.64,215.95,215.44,215.76,23679.0
2020-11-03 09:30:00,217.59,218.95,217.38,218.54,17343.0,217.59,218.95,217.38,218.54,17343.0
2020-11-03 09:35:00,218.97,219.3,218.5,218.79,1100.0,218.97,219.3,218.5,218.79,1100.0
2020-11-03 09:40:00,218.57,219.62,218.51,219.08,3265.0,218.57,219.62,218.51,219.08,3265.0
2020-11-03 09:45:00,219.1,220.11,219.1,220.03,5000.0,219.1,220.11,219.1,220.03,5000.0
2020-11-03 09:50:00,220.39,220.81,220.19,220.35,3419.0,220.39,220.81,220.19,220.35,3419.0
2020-11-03 09:55:00,220.41,220.45,219.77,220.42,6025.0,220.41,220.45,219.77,220.42,6025.0
2020-11-03 10:00:00,221.0,221.51,220.64,220.72,4927.0,221.0,221.51,220.64,220.72,4927.0
2020-11-03 10:05:00,220.88,221.05,220.46,221.05,3999.0,220.88,221.05,220.46,221.05,3999.0
2020-11-03 10:10:00,220.81,221.12,220.58,220.58,1500.0,220.81,221.12,220.58,220.58,1500.0
2020-11-03 10:15:00,221.08,222.09,221.02,221.73,8394.0,221.08,222.09,221.02,221.73,8394.0
2020-11-03 10:20:00,221.74,222.69,221.74,222.05,4855.0,221.74,222.69,221.74,222.05,4855.0
2020-11-03 10:25:00,222.06,222.21,221.53,221.98,4027.0,222.06,222.21,221.53,221.98,4027.0
2020-11-03 10:30:00,222.16,222.18,221.38,221.43,2557.0,222.16,222.18,221.38,221.43,2557.0
2020-11-03 10:35:00,221.43,221.49,220.5,220.66,2758.0,221.43,221.49,220.5,220.66,2758.0
2020-11-03 10:40:00,220.63,221.38,220.51,220.91,5187.0,220.63,221.38,220.51,220.91,5187.0
2020-11-03 10:45:00,220.81,221.64,220.72,221.21,3950.0,220.81,221.64,220.72,221.21,3950.0
2020-11-03 10:50:00,221.31,221.31,220.83,221.0,2100.0,221.31,221.31,220.83,221.0,2100.0
2020-11-03 10:55:00,221.2,221.99,221.07,221.75,4196.0,221.2,221.99,221.07,221.75,4196.0
2020-11-03 11:00:00,221.9,221.9,221.35,221.63,1000.0,221.9,221.9,221.35,221.63,1000.0
2020-11-03 11:05:00,221.58,221.81,221.49,221.81,1000.0,221.58,221.81,221.49,221.81,1000.0
2020-11-03 11:10:00,221.83,221.83,220.93,220.93,2399.0,221.83,221.83,220.93,220.93,2399.0
2020-11-03 11:15:00,221.03,221.43,220.91,221.27,2935.0,221.03,221.43,220.91,221.27,2935.0
2020-11-03 11:20:00,221.46,221.7,221.34,221.34,2159.0,221.46,221.7,221.34,221.34,2159.0
2020-11-03 11:25:00,221.4,221.48,221.03,221.28,2038.0,221.4,221.48,221.03,221.28,2038.0
2020-11-03 11:30:00,221.36,221.76,221.36,221.71,1649.0,221.36,221.76,221.36,221.71,1649.0
2020-11-03 11:35:00,221.79,222.48,221.63,222.48,1300.0,221.79,222.48,221.63,222.48,1300.0
2020-11-03 11:40:00,222.23,222.23,221.92,222.0,2075.0,222.23,222.23,221.92,222.0,2075.0
2020-11-03 11:45:00,222.04,222.06,221.82,221.88,9918.0,222.04,222.06,221.82,221.88,9918.0
2020-11-03 11:50:00,221.98,222.1,221.82,221.83,2100.0,221.98,222.1,221.82,221.83,2100.0
2020-11-03 11:55:00,221.72,221.72,221.37,221.64,1500.0,221.72,221.72,221.37,221.64,1500.0
2020-11-03 12:00:00,221.79,221.79,221.49,221.6,1500.0,221.79,221.79,221.49,221.6,1500.0
2020-11-03 12:05:00,221.56,221.61,221.38,221.61,3136.0,221.56,221.61,221.38,221.61,3136.0
2020-11-03 12:10:00,221.61,221.89,221.44,221.86,1437.0,221.61,221.89,221.44,221.86,1437.0
2020-11-03 12:15:00,221.81,222.02,221.79,222.0,1705.0,221.81,222.02,221.79,222.0,1705.0
2020-11-03 12:20:00,222.3,222.45,222.19,222.19,1110.0,222.3,222.45,222.19,222.19,1110.0
2020-11-03 12:25:00,222.24,222.78,222.1,222.48,10529.0,222.24,222.78,222.1,222.48,10529.0
2020-11-03 12:30:00,222.57,222.58,222.37,222.37,1301.0,222.57,222.58,222.37,222.37,1301.0
2020-11-03 12:35:00,222.6,222.6,222.17,222.17,1103.0,222.6,222.6,222.17,222.17,1103.0
2020-11-03 12:40:00,222.06,222.31,222.04,222.25,1100.0,222.06,222.31,222.04,222.25,1100.0
2020-11-03 12:45:00,222.0,222.25,222.0,222.25,1100.0,222.0,222.25,222.0,222.25,1100.0
2020-11-03 12:50:00,222.12,222.24,221.99,222.1,1300.0,222.12,222.24,221.99,222.1,1300.0
2020-11-03 12:55:00,222.22,222.3,222.0,222.15,1300.0,222.22,222.3,222.0,222.15,1300.0
2020-11-03 13:00:00,222.12,222.54,222.12,222.33,2321.0,222.12,222.54,222.12,222.33,2321.0
2020-11-03 13:05:00,222.28,222.38,222.07,222.31,1402.0,222.28,222.38,222.07,222.31,1402.0
2020-11-03 13:10:00,222.13,222.13,221.76,221.76,2100.0,222.13,222.13,221.76,221.76,2100.0
2020-11-03 13:15:00,221.74,221.96,221.66,221.95,1700.0,221.74,221.96,221.66,221.95,1700.0
2020-11-03 13:20:00,221.95,222.17,221.84,222.07,1112.0,221.95,222.17,221.84,222.07,1112.0
2020-11-03 13:25:00,222.0,222.03,221.83,222.03,1302.0,222.0,222.03,221.83,222.03,1302.0
2020-11-03 13:30:00,222.16,222.29,222.14,222.14,1200.0,222.16,222.29,222.14,222.14,1200.0
2020-11-03 13:35:00,222.23,222.23,221.84,221.84,2125.0,222.23,222.23,221.84,221.84,2125.0
2020-11-03 13:40:00,221.9,222.03,221.82,222.03,1020.0,221.9,222.03,221.82,222.03,1020.0
2020-11-03 13:45:00,221.79,221.79,221.33,221.33,700.0,221.79,221.79,221.33,221.33,700.0
2020-11-03 13:50:00,221.35,221.47,220.74,220.74,1569.0,221.35,221.47,220.74,220.74,1569.0
2020-11-03 13:55:00,220.71,220.83,220.5,220.5,607.0,220.71,220.83,220.5,220.5,607.0
2020-11-03 14:00:00,220.51,220.78,220.51,220.78,900.0,220.51,220.78,220.51,220.78,900.0
2020-11-03 14:05:00,220.84,220.84,220.36,220.36,900.0,220.84,220.84,220.36,220.36,900.0
2020-11-03 14:10:00,220.43,221.69,220.43,221.3,1660.0,220.43,221.69,220.43,221.3,1660.0
2020-11-03 14:15:00,221.24,221.25,221.05,221.25,1403.0,221.24,221.25,221.05,221.25,1403.0
2020-11-03 14:20:00,221.37,221.53,221.08,221.15,2200.0,221.37,221.53,221.08,221.15,2200.0
2020-11-03 14:25:00,221.38,221.38,220.96,220.96,600.0,221.38,221.38,220.96,220.96,600.0
2020-11-03 14:30:00,221.05,221.34,220.88,221.34,1000.0,221.05,221.34,220.88,221.34,1000.0
2020-11-03 14:35:00,221.26,221.64,221.26,221.31,2450.0,221.26,221.64,221.26,221.31,2450.0
2020-11-03 14:40:00,221.42,221.58,221.33,221.45,1538.0,221.42,221.58,221.33,221.45,1538.0
2020-11-03 14:45:00,221.25,221.56,221.19,221.43,1450.0,221.25,221.56,221.19,221.43,1450.0
2020-11-03 14:50:00,221.41,221.47,221.2,221.34,900.0,221.41,221.47,221.2,221.34,900.0
2020-11-03 14:55:00,221.35,221.48,221.16,221.26,2034.0,221.35,221.48,221.16,221.26,2034.0
2020-11-03 15:00:00,221.08,221.15,220.84,220.89,3214.0,221.08,221.15,220.84,220.89,3214.0
2020-11-03 15:05:00,220.99,220.99,220.83,220.98,900.0,220.99,220.99,220.83,220.98,900.0
2020-11-03 15:10:00,220.9,221.5,220.89,221.31,2274.0,220.9,221.5,220.89,221.31,2274.0
2020-11-03 15:15:00,221.31,221.65,221.24,221.65,2300.0,221.31,221.65,221.24,221.65,2300.0
2020-11-03 15:20:00,221.73,221.84,221.52,221.78,4020.0,221.73,221.84,221.52,221.78,4020.0
2020-11-03 15:25:00,221.84,222.57,221.83,222.33,1727.0,221.84,222.57,221.83,222.33,1727.0
2020-11-03 15:30:00,222.36,222.84,222.25,222.74,6281.0,222.36,222.84,222.25,222.74,6281.0
2020-11-03 15:35:00,222.81,222.99,222.36,222.64,2998.0,222.81,222.99,222.36,222.64,2998.0
2020-11-03 15:40:00,222.71,223.15,222.25,222.26,5315.0,222.71,223.15,222.25,222.26,5315.0
2020-11-03 15:45:00,222.55,223.19,222.4,223.19,5039.0,222.55,223.19,222.4,223.19,5039.0
2020-11-03 15:50:00,222.61,223.47,222.53,223.38,10078.0,222.61,223.47,222.53,223.38,10078.0
2020-11-03 15:55:00,223.26,223.29,221.69,221.74,19696.0,223.26,223.29,221.69,221.74,19696.0
2020-11-04 09:30:00,229.72,230.81,228.54,230.63,21718.0,229.72,230.81,228.54,230.63,21718.0
2020-11-04 09:35:00,230.37,230.5,228.53,228.96,6420.0,230.37,230.5,228.53,228.96,6420.0
2020-11-04 09:40:00,228.63,228.98,227.75,228.95,2550.0,228.63,228.98,227.75,228.95,2550.0
2020-11-04 09:45:00,228.94,229.65,228.31,229.0,5334.0,228.94,229.65,228.31,229.0,5334.0
2020-11-04 09:50:00,228.8,229.43,228.46,229.38,4439.0,228.8,229.43,228.46,229.38,4439.0
2020-11-04 09:55:00,229.75,230.71,229.53,230.31,9424.0,229.75,230.71,229.53,230.31,9424.0
2020-11-04 10:00:00,230.82,231.5,230.0,231.27,10287.0,230.82,231.5,230.0,231.27,10287.0
2020-11-04 10:05:00,231.67,232.54,231.48,231.48,6415.0,231.67,232.54,231.48,231.48,6415.0
2020-11-04 10:10:00,231.33,231.92,230.8,231.61,5398.0,231.33,231.92,230.8,231.61,5398.0
2020-11-04 10:15:00,231.69,232.34,231.55,231.75,9384.0,231.69,232.34,231.55,231.75,9384.0
2020-11-04 10:20:00,231.87,232.39,231.72,232.25,17523.0,231.87,232.39,231.72,232.25,17523.0
2020-11-04 10:25:00,232.43,232.62,231.99,232.06,5630.0,232.43,232.62,231.99,232.06,5630.0
2020-11-04 10:30:00,232.05,232.25,231.58,232.01,3900.0,232.05,232.25,231.58,232.01,3900.0
2020-11-04 10:35:00,231.89,231.89,230.03,230.24,8363.0,231.89,231.89,230.03,230.24,8363.0
2020-11-04 10:40:00,230.17,230.89,230.11,230.89,23705.0,230.17,230.89,230.11,230.89,23705.0
2020-11-04 10:45:00,230.86,231.68,230.77,231.65,2409.0,230.86,231.68,230.77,231.65,2409.0
2020-11-04 10:50:00,231.72,233.26,231.47,233.25,5598.0,231.72,233.26,231.47,233.25,5598.0
2020-11-04 10:55:00,233.41,233.41,232.68,233.27,5300.0,233.41,233.41,232.68,233.27,5300.0
2020-11-04 11:00:00,233.39,233.77,232.72,232.82,5802.0,233.39,233.77,232.72,232.82,5802.0
2020-11-04 11:05:00,233.0,233.24,232.92,232.93,4438.0,233.0,233.24,232.92,232.93,4438.0
2020-11-04 11:10:00,232.76,232.99,232.23,232.3,7914.0,232.76,232.99,232.23,232.3,7914.0
2020-11-04 11:15:00,232.36,232.44,231.95,232.44,4000.0,232.36,232.44,231.95,232.44,4000.0
2020-11-04 11:20:00,232.44,232.7,232.21,232.54,7650.0,232.44,232.7,232.21,232.54,7650.0
2020-11-04 11:25:00,232.62,232.83,232.01,232.3,24966.0,232.62,232.83,232.01,232.3,24966.0
2020-11-04 11:30:00,232.2,232.86,232.15,232.66,8153.0,232.2,232.86,232.15,232.66,8153.0
2020-11-04 11:35:00,232.68,232.92,231.95,232.04,6069.0,232.68,232.92,231.95,232.04,6069.0
2020-11-04 11:40:00,232.05,232.15,231.31,231.33,3956.0,232.05,232.15,231.31,231.33,3956.0
2020-11-04 11:45:00,231.5,231.81,230.93,231.61,6378.0,231.5,231.81,230.93,231.61,6378.0
2020-11-04 11:50:00,231.84,232.58,231.74,231.99,4279.0,231.84,232.58,231.74,231.99,4279.0
2020-11-04 11:55:00,232.08,232.49,232.04,232.38,6505.0,232.08,232.49,232.04,232.38,6505.0
2020-11-04 12:00:00,232.42,232.68,232.41,232.51,4017.0,232.42,232.68,232.41,232.51,4017.0
2020-11-04 12:05:00,232.5,232.51,231.96,232.0,9818.0,232.5,232.51,231.96,232.0,9818.0
2020-11-04 12:10:00,232.09,232.61,231.89,232.57,6940.0,232.09,232.61,231.89,232.57,6940.0
2020-11-04 12:15:00,232.47,233.11,232.23,232.77,13254.0,232.47,233.11,232.23,232.77,13254.0
2020-11-04 12:20:00,232.77,233.77,232.76,233.69,11631.0,232.77,233.77,232.76,233.69,11631.0
2020-11-04 12:25:00,233.76,233.79,233.34,233.66,7864.0,233.76,233.79,233.34,233.66,7864.0
2020-11-04 12:30:00,233.75,234.56,233.67,234.22,6733.0,233.75,234.56,233.67,234.22,6733.0
2020-11-04 12:35:00,234.2,234.4,233.78,234.27,3480.0,234.2,234.4,233.78,234.27,3480.0
2020-11-04 12:40:00,234.31,234.71,234.31,234.67,3690.0,234.31,234.71,234.31,234.67,3690.0
2020-11-04 12:45:00,234.66,234.74,234.25,234.31,4443.0,234.66,234.74,234.25,234.31,4443.0
2020-11-04 12:50:00,234.37,234.52,234.09,234.4,3336.0,234.37,234.52,234.09,234.4,3336.0
2020-11-04 12:55:00,234.41,234.5,233.99,234.33,2003.0,234.41,234.5,233.99,234.33,2003.0
2020-11-04 13:00:00,234.28,234.5,233.65,233.75,1056.0,234.28,234.5,233.65,233.75,1056.0
2020-11-04 13:05:00,234.0,234.0,233.33,233.8,1664.0,234.0,234.0,233.33,233.8,1664.0
2020-11-04 13:10:00,233.62,233.73,233.51,233.72,5961.0,233.62,233.73,233.51,233.72,5961.0
2020-11-04 13:15:00,233.91,234.22,233.88,233.98,1969.0,233.91,234.22,233.88,233.98,1969.0
2020-11-04 13:20:00,234.04,234.21,233.82,234.21,1900.0,234.04,234.21,233.82,234.21,1900.0
2020-11-04 13:25:00,234.02,234.22,233.81,234.16,2225.0,234.02,234.22,233.81,234.16,2225.0
2020-11-04 13:30:00,234.17,234.97,233.97,234.78,5082.0,234.17,234.97,233.97,234.78,5082.0
2020-11-04 13:35:00,234.73,234.93,234.61,234.66,3803.0,234.73,234.93,234.61,234.66,3803.0
2020-11-04 13:40:00,234.68,234.69,233.16,233.19,3709.0,234.68,234.69,233.16,233.19,3709.0
2020-11-04 13:45:00,233.34,233.76,233.24,233.4,1954.0,233.34,233.76,233.24,233.4,1954.0
2020-11-04 13:50:00,233.16,233.65,233.16,233.5,1930.0,233.16,233.65,233.16,233.5,1930.0
2020-11-04 13:55:00,233.72,234.29,233.72,233.97,1508.0,233.72,234.29,233.72,233.97,1508.0
2020-11-04 14:00:00,233.92,234.53,233.83,233.96,2666.0,233.92,234.53,233.83,233.96,2666.0
2020-11-04 14:05:00,233.89,234.07,233.61,233.71,9793.0,233.89,234.07,233.61,233.71,9793.0
2020-11-04 14:10:00,233.97,234.06,233.48,233.51,8400.0,233.97,234.06,233.48,233.51,8400.0
2020-11-04 14:15:00,233.49,233.78,232.94,232.94,5747.0,233.49,233.78,232.94,232.94,5747.0
2020-11-04 14:20:00,232.88,233.21,232.88,233.18,6600.0,232.88,233.21,232.88,233.18,6600.0
2020-11-04 14:25:00,233.24,233.24,232.7,232.9,3179.0,233.24,233.24,232.7,232.9,3179.0
2020-11-04 14:30:00,233.07,233.07,232.64,232.8,2500.0,233.07,233.07,232.64,232.8,2500.0
2020-11-04 14:35:00,232.98,233.37,232.89,233.11,4922.0,232.98,233.37,232.89,233.11,4922.0
2020-11-04 14:40:00,233.16,233.16,232.53,232.63,1412.0,233.16,233.16,232.53,232.63,1412.0
2020-11-04 14:45:00,232.68,233.28,232.54,233.2,10939.0,232.68,233.28,232.54,233.2,10939.0
2020-11-04 14:50:00,233.31,233.52,233.14,233.52,4657.0,233.31,233.52,233.14,233.52,4657.0
2020-11-04 14:55:00,233.36,233.39,232.69,232.76,2859.0,233.36,233.39,232.69,232.76,2859.0
2020-11-04 15:00:00,232.69,233.39,232.52,232.72,6731.0,232.69,233.39,232.52,232.72,6731.0
2020-11-04 15:05:00,232.75,232.91,232.39,232.76,8120.0,232.75,232.91,232.39,232.76,8120.0
2020-11-04 15:10:00,232.63,232.73,232.26,232.46,10698.0,232.63,232.73,232.26,232.46,10698.0
2020-11-04 15:15:00,232.39,232.42,231.78,231.79,23201.0,232.39,232.42,231.78,231.79,23201.0
2020-11-04 15:20:00,232.02,232.95,231.97,232.95,5293.0,232.02,232.95,231.97,232.95,5293.0
2020-11-04 15:25:00,233.03,233.03,232.68,232.82,4060.0,233.03,233.03,232.68,232.82,4060.0
2020-11-04 15:30:00,232.88,233.21,232.59,233.12,5970.0,232.88,233.21,232.59,233.12,5970.0
2020-11-04 15:35:00,233.24,233.45,232.93,233.0,6311.0,233.24,233.45,232.93,233.0,6311.0
2020-11-04 15:40:00,232.99,233.0,232.48,232.48,13130.0,232.99,233.0,232.48,232.48,13130.0
2020-11-04 15:45:00,232.4,233.3,232.39,232.84,5400.0,232.4,233.3,232.39,232.84,5400.0
2020-11-04 15:50:00,232.71,234.19,232.71,234.19,13517.0,232.71,234.19,232.71,234.19,13517.0
2020-11-04 15:55:00,234.04,234.04,233.01,233.38,21723.0,234.04,234.04,233.01,233.38,21723.0
2020-11-05 09:30:00,239.53,240.0,238.7,240.0,14585.0,239.53,240.0,238.7,240.0,14585.0
2020-11-05 09:35:00,239.68,241.82,239.67,240.8,2898.0,239.68,241.82,239.67,240.8,2898.0
2020-11-05 09:40:00,240.53,240.79,238.56,238.83,3835.0,240.53,240.79,238.56,238.83,3835.0
2020-11-05 09:45:00,238.63,238.86,238.32,238.82,1914.0,238.63,238.86,238.32,238.82,1914.0
2020-11-05 09:50:00,238.71,239.72,238.7,239.05,5113.0,238.71,239.72,238.7,239.05,5113.0
2020-11-05 09:55:00,238.98,239.35,238.79,238.99,2514.0,238.98,239.35,238.79,238.99,2514.0
2020-11-05 10:00:00,239.05,239.57,239.02,239.57,7020.0,239.05,239.57,239.02,239.57,7020.0
2020-11-05 10:05:00,239.62,240.0,239.48,239.94,4244.0,239.62,240.0,239.48,239.94,4244.0
2020-11-05 10:10:00,239.94,240.79,239.27,239.33,13405.0,239.94,240.79,239.27,239.33,13405.0
2020-11-05 10:15:00,239.36,241.2,239.36,241.18,2670.0,239.36,241.2,239.36,241.18,2670.0
2020-11-05 10:20:00,240.98,241.01,239.81,239.82,5197.0,240.98,241.01,239.81,239.82,5197.0
2020-11-05 10:25:00,239.88,239.89,239.28,239.29,4454.0,239.88,239.89,239.28,239.29,4454.0
2020-11-05 10:30:00,239.03,239.61,238.56,239.43,2208.0,239.03,239.61,238.56,239.43,2208.0
2020-11-05 10:35:00,239.23,239.79,238.81,238.81,4096.0,239.23,239.79,238.81,238.81,4096.0
2020-11-05 10:40:00,238.63,238.82,238.33,238.33,6487.0,238.63,238.82,238.33,238.33,6487.0
2020-11-05 10:45:00,237.82,238.04,237.23,237.96,8036.0,237.82,238.04,237.23,237.96,8036.0
2020-11-05 10:50:00,238.05,238.72,237.8,238.71,3511.0,238.05,238.72,237.8,238.71,3511.0
2020-11-05 10:55:00,238.69,238.96,238.37,238.96,5483.0,238.69,238.96,238.37,238.96,5483.0
2020-11-05 11:00:00,238.76,238.95,238.27,238.42,4493.0,238.76,238.95,238.27,238.42,4493.0
2020-11-05 11:05:00,238.29,238.43,237.77,237.77,2549.0,238.29,238.43,237.77,237.77,2549.0
2020-11-05 11:10:00,237.7,237.96,237.19,237.96,8949.0,237.7,237.96,237.19,237.96,8949.0
2020-11-05 11:15:00,238.09,238.09,237.59,237.79,930.0,238.09,238.09,237.59,237.79,930.0
2020-11-05 11:20:00,237.48,238.2,237.38,238.05,1425.0,237.48,238.2,237.38,238.05,1425.0
2020-11-05 11:25:00,238.25,238.49,237.79,238.33,2200.0,238.25,238.49,237.79,238.33,2200.0
2020-11-05 11:30:00,238.44,238.7,238.37,238.65,5900.0,238.44,238.7,238.37,238.65,5900.0
2020-11-05 11:35:00,238.55,238.55,238.16,238.16,1987.0,238.55,238.55,238.16,238.16,1987.0
2020-11-05 11:40:00,238.37,238.37,238.01,238.23,1932.0,238.37,238.37,238.01,238.23,1932.0
2020-11-05 11:45:00,238.38,238.38,237.99,238.02,835.0,238.38,238.38,237.99,238.02,835.0
2020-11-05 11:50:00,238.11,238.11,237.5,237.5,1900.0,238.11,238.11,237.5,237.5,1900.0
2020-11-05 11:55:00,237.54,237.84,237.26,237.76,1209.0,237.54,237.84,237.26,237.76,1209.0
2020-11-05 12:00:00,237.73,238.58,237.73,238.39,2132.0,237.73,238.58,237.73,238.39,2132.0
2020-11-05 12:05:00,238.09,238.8,237.94,238.49,2600.0,238.09,238.8,237.94,238.49,2600.0
2020-11-05 12:10:00,238.59,238.7,238.3,238.44,2523.0,238.59,238.7,238.3,238.44,2523.0
2020-11-05 12:15:00,238.46,238.46,238.0,238.03,11871.0,238.46,238.46,238.0,238.03,11871.0
2020-11-05 12:20:00,237.52,237.64,237.35,237.64,400.0,237.52,237.64,237.35,237.64,400.0
2020-11-05 12:25:00,237.47,237.55,237.17,237.33,2220.0,237.47,237.55,237.17,237.33,2220.0
2020-11-05 12:30:00,237.34,237.41,237.34,237.41,200.0,237.34,237.41,237.34,237.41,200.0
2020-11-05 12:35:00,237.35,237.78,237.34,237.74,2822.0,237.35,237.78,237.34,237.74,2822.0
2020-11-05 12:40:00,237.65,237.89,237.52,237.78,2397.0,237.65,237.89,237.52,237.78,2397.0
2020-11-05 12:45:00,237.77,237.91,237.73,237.91,3316.0,237.77,237.91,237.73,237.91,3316.0
2020-11-05 12:50:00,237.89,238.73,237.88,238.73,8838.0,237.89,238.73,237.88,238.73,8838.0
2020-11-05 12:55:00,238.66,238.66,238.45,238.45,400.0,238.66,238.66,238.45,238.45,400.0
2020-11-05 13:00:00,238.6,238.88,238.6,238.8,1204.0,238.6,238.88,238.6,238.8,1204.0
2020-11-05 13:05:00,238.88,238.88,238.86,238.88,860.0,238.88,238.88,238.86,238.88,860.0
2020-11-05 13:10:00,238.88,238.92,238.76,238.77,3016.0,238.88,238.92,238.76,238.77,3016.0
2020-11-05 13:15:00,238.65,238.89,238.65,238.88,800.0,238.65,238.89,238.65,238.88,800.0
2020-11-05 13:20:00,238.79,239.21,238.79,238.87,2724.0,238.79,239.21,238.79,238.87,2724.0
2020-11-05 13:25:00,238.95,238.95,238.71,238.86,1962.0,238.95,238.95,238.71,238.86,1962.0
2020-11-05 13:30:00,238.86,238.88,238.62,238.62,1400.0,238.86,238.88,238.62,238.62,1400.0
2020-11-05 13:35:00,238.57,239.22,238.57,239.09,2200.0,238.57,239.22,238.57,239.09,2200.0
2020-11-05 13:40:00,239.09,239.16,239.03,239.09,1800.0,239.09,239.16,239.03,239.09,1800.0
2020-11-05 13:45:00,239.11,239.32,239.01,239.32,2952.0,239.11,239.32,239.01,239.32,2952.0
2020-11-05 13:50:00,239.54,239.57,239.47,239.48,696.0,239.54,239.57,239.47,239.48,696.0
2020-11-05 13:55:00,239.4,239.65,239.4,239.63,1097.0,239.4,239.65,239.4,239.63,1097.0
2020-11-05 14:00:00,239.57,239.91,239.57,239.74,1000.0,239.57,239.91,239.57,239.74,1000.0
2020-11-05 14:05:00,239.65,239.8,239.41,239.8,2542.0,239.65,239.8,239.41,239.8,2542.0
2020-11-05 14:10:00,239.69,239.77,239.58,239.59,1371.0,239.69,239.77,239.58,239.59,1371.0
2020-11-05 14:15:00,239.47,239.98,239.47,239.98,800.0,239.47,239.98,239.47,239.98,800.0
2020-11-05 14:20:00,239.81,240.1,239.81,240.1,1691.0,239.81,240.1,239.81,240.1,1691.0
2020-11-05 14:25:00,240.18,240.64,240.18,240.57,3584.0,240.18,240.64,240.18,240.57,3584.0
2020-11-05 14:30:00,240.61,240.66,240.23,240.38,15286.0,240.61,240.66,240.23,240.38,15286.0
2020-11-05 14:35:00,240.19,240.29,240.01,240.29,2123.0,240.19,240.29,240.01,240.29,2123.0
2020-11-05 14:40:00,240.26,240.82,240.25,240.8,8106.0,240.26,240.82,240.25,240.8,8106.0
2020-11-05 14:45:00,240.79,240.9,240.0,240.07,3361.0,240.79,240.9,240.0,240.07,3361.0
2020-11-05 14:50:00,240.01,240.27,240.01,240.27,1200.0,240.01,240.27,240.01,240.27,1200.0
2020-11-05 14:55:00,240.28,240.56,240.16,240.53,2549.0,240.28,240.56,240.16,240.53,2549.0
2020-11-05 15:00:00,240.54,240.8,240.54,240.79,3132.0,240.54,240.8,240.54,240.79,3132.0
2020-11-05 15:05:00,240.83,240.83,240.45,240.61,2113.0,240.83,240.83,240.45,240.61,2113.0
2020-11-05 15:10:00,240.7,240.75,240.07,240.07,1814.0,240.7,240.75,240.07,240.07,1814.0
2020-11-05 15:15:00,240.1,240.19,239.8,239.92,1400.0,240.1,240.19,239.8,239.92,1400.0
2020-11-05 15:20:00,239.92,240.18,239.83,239.83,1786.0,239.92,240.18,239.83,239.83,1786.0
2020-11-05 15:25:00,239.98,240.24,239.98,240.14,2768.0,239.98,240.24,239.98,240.14,2768.0
2020-11-05 15:30:00,240.19,240.32,239.55,239.67,3400.0,240.19,240.32,239.55,239.67,3400.0
2020-11-05 15:35:00,239.69,239.96,239.5,239.72,2978.0,239.69,239.96,239.5,239.72,2978.0
2020-11-05 15:40:00,239.93,240.13,239.71,239.84,2099.0,239.93,240.13,239.71,239.84,2099.0
2020-11-05 15:45:00,239.75,240.02,239.53,239.98,5596.0,239.75,240.02,239.53,239.98,5596.0
2020-11-05 15:50:00,239.8,240.84,239.8,240.46,12621.0,239.8,240.84,239.8,240.46,12621.0
2020-11-05 15:55:00,240.22,241.0,240.2,240.63,22713.0,240.22,241.0,240.2,240.63,22713.0
2020-11-06 09:30:00,240.88,240.88,240.0,240.34,11274.0,240.88,240.88,240.0,240.34,11274.0
2020-11-06 09:35:00,239.87,240.14,239.34,239.34,1300.0,239.87,240.14,239.34,239.34,1300.0
2020-11-06 09:40:00,238.37,239.3,237.9,237.9,985.0,238.37,239.3,237.9,237.9,985.0
2020-11-06 09:45:00,238.45,239.15,237.75,238.87,2025.0,238.45,239.15,237.75,238.87,2025.0
2020-11-06 09:50:00,238.3,239.91,238.25,239.91,6525.0,238.3,239.91,238.25,239.91,6525.0
2020-11-06 09:55:00,239.48,239.9,239.1,239.17,4843.0,239.48,239.9,239.1,239.17,4843.0
2020-11-06 10:00:00,239.87,240.75,239.8,240.0,2998.0,239.87,240.75,239.8,240.0,2998.0
2020-11-06 10:05:00,239.78,241.45,239.78,241.13,1825.0,239.78,241.45,239.78,241.13,1825.0
2020-11-06 10:10:00,241.47,241.47,241.02,241.02,2744.0,241.47,241.47,241.02,241.02,2744.0
2020-11-06 10:15:00,241.06,241.46,241.05,241.46,700.0,241.06,241.46,241.05,241.46,700.0
2020-11-06 10:20:00,241.46,241.97,241.46,241.97,800.0,241.46,241.97,241.46,241.97,800.0
2020-11-06 10:25:00,241.98,242.06,241.75,241.75,2555.0,241.98,242.06,241.75,241.75,2555.0
2020-11-06 10:30:00,241.51,241.69,240.7,241.36,14082.0,241.51,241.69,240.7,241.36,14082.0
2020-11-06 10:35:00,241.25,241.68,241.22,241.3,1200.0,241.25,241.68,241.22,241.3,1200.0
2020-11-06 10:40:00,240.74,241.08,240.55,240.87,1700.0,240.74,241.08,240.55,240.87,1700.0
2020-11-06 10:45:00,240.82,240.98,240.44,240.76,10915.0,240.82,240.98,240.44,240.76,10915.0
2020-11-06 10:50:00,240.92,242.05,240.92,242.05,3187.0,240.92,242.05,240.92,242.05,3187.0
2020-11-06 10:55:00,241.71,242.07,241.0,241.38,18935.0,241.71,242.07,241.0,241.38,18935.0
2020-11-06 11:00:00,241.38,242.04,241.08,242.04,8098.0,241.38,242.04,241.08,242.04,8098.0
2020-11-06 11:05:00,242.25,242.27,241.71,242.11,4885.0,242.25,242.27,241.71,242.11,4885.0
2020-11-06 11:10:00,242.26,242.65,241.37,241.5,2452.0,242.26,242.65,241.37,241.5,2452.0
2020-11-06 11:15:00,241.5,242.35,241.27,242.05,2000.0,241.5,242.35,241.27,242.05,2000.0
2020-11-06 11:20:00,241.93,242.1,241.72,242.1,1025.0,241.93,242.1,241.72,242.1,1025.0
2020-11-06 11:25:00,242.39,242.39,241.73,242.25,3200.0,242.39,242.39,241.73,242.25,3200.0
2020-11-06 11:30:00,242.31,242.57,242.31,242.4,400.0,242.31,242.57,242.31,242.4,400.0
2020-11-06 11:35:00,242.37,242.55,241.76,242.52,8416.0,242.37,242.55,241.76,242.52,8416.0
2020-11-06 11:40:00,242.67,243.08,242.6,242.68,5425.0,242.67,243.08,242.6,242.68,5425.0
2020-11-06 11:45:00,242.69,243.15,242.69,242.9,1126.0,242.69,243.15,242.69,242.9,1126.0
2020-11-06 11:50:00,242.81,243.12,242.7,242.76,517.0,242.81,243.12,242.7,242.76,517.0
2020-11-06 11:55:00,242.72,242.78,242.07,242.78,1032.0,242.72,242.78,242.07,242.78,1032.0
2020-11-06 12:00:00,242.74,243.22,242.54,242.54,6509.0,242.74,243.22,242.54,242.54,6509.0
2020-11-06 12:05:00,242.82,242.97,242.48,242.48,2735.0,242.82,242.97,242.48,242.48,2735.0
2020-11-06 12:10:00,242.76,243.06,242.5,242.5,540.0,242.76,243.06,242.5,242.5,540.0
2020-11-06 12:15:00,242.47,242.59,241.95,242.0,3100.0,242.47,242.59,241.95,242.0,3100.0
2020-11-06 12:20:00,241.95,242.18,241.93,242.02,2300.0,241.95,242.18,241.93,242.02,2300.0
2020-11-06 12:25:00,242.1,242.1,241.61,241.64,2200.0,242.1,242.1,241.61,241.64,2200.0
2020-11-06 12:30:00,241.65,242.06,241.65,241.85,3872.0,241.65,242.06,241.65,241.85,3872.0
2020-11-06 12:35:00,241.89,241.89,241.41,241.61,5241.0,241.89,241.89,241.41,241.61,5241.0
2020-11-06 12:40:00,241.61,242.05,241.58,241.93,900.0,241.61,242.05,241.58,241.93,900.0
2020-11-06 12:45:00,241.84,242.04,241.69,242.04,810.0,241.84,242.04,241.69,242.04,810.0
2020-11-06 12:50:00,242.35,242.35,242.12,242.19,1663.0,242.35,242.35,242.12,242.19,1663.0
2020-11-06 12:55:00,242.26,242.56,242.26,242.56,3815.0,242.26,242.56,242.26,242.56,3815.0
2020-11-06 13:00:00,242.64,242.95,242.64,242.92,800.0,242.64,242.95,242.64,242.92,800.0
2020-11-06 13:05:00,243.09,243.1,242.87,242.97,1834.0,243.09,243.1,242.87,242.97,1834.0
2020-11-06 13:10:00,243.2,243.59,243.2,243.59,1295.0,243.2,243.59,243.2,243.59,1295.0
2020-11-06 13:15:00,243.55,243.66,243.27,243.27,758.0,243.55,243.66,243.27,243.27,758.0
2020-11-06 13:20:00,243.0,243.0,242.83,243.0,500.0,243.0,243.0,242.83,243.0,500.0
2020-11-06 13:25:00,243.45,243.45,243.03,243.03,750.0,243.45,243.45,243.03,243.03,750.0
2020-11-06 13:30:00,242.97,243.38,242.97,243.23,7983.0,242.97,243.38,242.97,243.23,7983.0
2020-11-06 13:35:00,243.25,243.25,242.8,242.89,11348.0,243.25,243.25,242.8,242.89,11348.0
2020-11-06 13:40:00,242.88,243.01,242.77,242.77,700.0,242.88,243.01,242.77,242.77,700.0
2020-11-06 13:45:00,242.9,243.04,242.14,242.55,2723.0,242.9,243.04,242.14,242.55,2723.0
2020-11-06 13:50:00,242.51,242.59,241.85,242.11,1988.0,242.51,242.59,241.85,242.11,1988.0
2020-11-06 13:55:00,242.2,242.49,242.17,242.36,1744.0,242.2,242.49,242.17,242.36,1744.0
2020-11-06 14:00:00,242.34,242.44,242.03,242.03,2925.0,242.34,242.44,242.03,242.03,2925.0
2020-11-06 14:05:00,242.26,242.73,242.16,242.73,1591.0,242.26,242.73,242.16,242.73,1591.0
2020-11-06 14:10:00,242.48,242.75,242.41,242.7,1900.0,242.48,242.75,242.41,242.7,1900.0
2020-11-06 14:15:00,242.66,242.66,242.21,242.37,1809.0,242.66,242.66,242.21,242.37,1809.0
2020-11-06 14:20:00,242.16,242.26,241.97,242.0,2601.0,242.16,242.26,241.97,242.0,2601.0
2020-11-06 14:25:00,241.81,242.19,241.81,241.96,2100.0,241.81,242.19,241.81,241.96,2100.0
2020-11-06 14:30:00,242.18,242.57,242.1,242.57,1400.0,242.18,242.57,242.1,242.57,1400.0
2020-11-06 14:35:00,242.53,242.81,242.46,242.64,1000.0,242.53,242.81,242.46,242.64,1000.0
2020-11-06 14:40:00,242.45,242.6,242.0,242.25,1288.0,242.45,242.6,242.0,242.25,1288.0
2020-11-06 14:45:00,241.8,241.81,241.66,241.71,1001.0,241.8,241.81,241.66,241.71,1001.0
2020-11-06 14:50:00,241.77,242.18,241.77,241.88,1162.0,241.77,242.18,241.77,241.88,1162.0
2020-11-06 14:55:00,241.87,242.0,241.74,242.0,1957.0,241.87,242.0,241.74,242.0,1957.0
2020-11-06 15:00:00,241.75,241.75,241.45,241.7,1418.0,241.75,241.75,241.45,241.7,1418.0
2020-11-06 15:05:00,241.7,241.8,241.53,241.66,1081.0,241.7,241.8,241.53,241.66,1081.0
2020-11-06 15:10:00,241.84,242.27,241.84,242.27,1494.0,241.84,242.27,241.84,242.27,1494.0
2020-11-06 15:15:00,242.26,242.26,242.01,242.07,4988.0,242.26,242.26,242.01,242.07,4988.0
2020-11-06 15:20:00,242.09,242.76,242.07,242.56,4338.0,242.09,242.76,242.07,242.56,4338.0
2020-11-06 15:25:00,242.5,242.72,242.37,242.55,4551.0,242.5,242.72,242.37,242.55,4551.0
2020-11-06 15:30:00,242.56,242.66,242.19,242.3,5380.0,242.56,242.66,242.19,242.3,5380.0
2020-11-06 15:35:00,242.23,242.34,241.82,242.34,4164.0,242.23,242.34,241.82,242.34,4164.0
2020-11-06 15:40:00,242.28,242.53,242.14,242.52,6964.0,242.28,242.53,242.14,242.52,6964.0
2020-11-06 15:45:00,242.54,242.62,242.31,242.45,9083.0,242.54,242.62,242.31,242.45,9083.0
2020-11-06 15:50:00,242.44,242.51,241.77,242.05,14738.0,242.44,242.51,241.77,242.05,14738.0
2020-11-06 15:55:00,242.05,242.13,241.4,241.77,31347.0,242.05,242.13,241.4,241.77,31347.0
2020-11-09 09:30:00,243.51,244.99,240.33,240.67,31326.0,243.51,244.99,240.33,240.67,31326.0
2020-11-09 09:35:00,240.03,240.29,238.52,238.52,10694.0,240.03,240.29,238.52,238.52,10694.0
2020-11-09 09:40:00,240.01,240.91,238.43,240.91,5712.0,240.01,240.91,238.43,240.91,5712.0
2020-11-09 09:45:00,240.99,243.58,240.63,243.18,22904.0,240.99,243.58,240.63,243.18,22904.0
2020-11-09 09:50:00,242.83,242.86,241.12,241.81,4396.0,242.83,242.86,241.12,241.81,4396.0
2020-11-09 09:55:00,241.41,242.78,241.41,242.78,5319.0,241.41,242.78,241.41,242.78,5319.0
2020-11-09 10:00:00,242.81,245.62,242.59,245.42,8301.0,242.81,245.62,242.59,245.42,8301.0
2020-11-09 10:05:00,245.81,245.99,245.29,245.86,6524.0,245.81,245.99,245.29,245.86,6524.0
2020-11-09 10:10:00,245.74,246.13,245.02,245.47,5720.0,245.74,246.13,245.02,245.47,5720.0
2020-11-09 10:15:00,245.89,246.68,245.76,246.61,7102.0,245.89,246.68,245.76,246.61,7102.0
2020-11-09 10:20:00,246.46,246.69,245.64,246.28,4040.0,246.46,246.69,245.64,246.28,4040.0
2020-11-09 10:25:00,246.17,246.17,245.22,245.9,2277.0,246.17,246.17,245.22,245.9,2277.0
2020-11-09 10:30:00,245.59,246.18,245.55,245.89,5403.0,245.59,246.18,245.55,245.89,5403.0
2020-11-09 10:35:00,245.75,245.75,244.52,244.7,5336.0,245.75,245.75,244.52,244.7,5336.0
2020-11-09 10:40:00,244.52,245.05,244.17,244.17,22199.0,244.52,245.05,244.17,244.17,22199.0
2020-11-09 10:45:00,244.1,244.64,243.0,243.0,6225.0,244.1,244.64,243.0,243.0,6225.0
2020-11-09 10:50:00,243.28,244.32,243.09,244.21,3794.0,243.28,244.32,243.09,244.21,3794.0
2020-11-09 10:55:00,243.93,244.54,243.49,244.07,5193.0,243.93,244.54,243.49,244.07,5193.0
2020-11-09 11:00:00,244.06,244.07,242.35,243.17,7645.0,244.06,244.07,242.35,243.17,7645.0
2020-11-09 11:05:00,242.63,242.93,241.93,242.93,4432.0,242.63,242.93,241.93,242.93,4432.0
2020-11-09 11:10:00,242.93,242.98,242.12,242.79,2916.0,242.93,242.98,242.12,242.79,2916.0
2020-11-09 11:15:00,242.62,243.58,242.23,243.58,3623.0,242.62,243.58,242.23,243.58,3623.0
2020-11-09 11:20:00,243.11,243.76,242.97,243.57,4874.0,243.11,243.76,242.97,243.57,4874.0
2020-11-09 11:25:00,243.7,244.1,243.17,243.83,3200.0,243.7,244.1,243.17,243.83,3200.0
2020-11-09 11:30:00,243.77,243.93,243.13,243.83,3597.0,243.77,243.93,243.13,243.83,3597.0
2020-11-09 11:35:00,243.78,244.47,243.78,244.24,7699.0,243.78,244.47,243.78,244.24,7699.0
2020-11-09 11:40:00,244.25,244.25,242.97,243.45,4405.0,244.25,244.25,242.97,243.45,4405.0
2020-11-09 11:45:00,243.79,243.79,242.51,242.67,10933.0,243.79,243.79,242.51,242.67,10933.0
2020-11-09 11:50:00,242.3,242.3,241.52,241.79,4222.0,242.3,242.3,241.52,241.79,4222.0
2020-11-09 11:55:00,241.79,241.79,240.99,241.57,6762.0,241.79,241.79,240.99,241.57,6762.0
2020-11-09 12:00:00,241.77,242.27,241.7,241.87,3204.0,241.77,242.27,241.7,241.87,3204.0
2020-11-09 12:05:00,242.09,242.52,241.89,242.24,2924.0,242.09,242.52,241.89,242.24,2924.0
2020-11-09 12:10:00,242.15,242.15,241.04,241.26,3248.0,242.15,242.15,241.04,241.26,3248.0
2020-11-09 12:15:00,241.0,241.53,240.77,240.78,6022.0,241.0,241.53,240.77,240.78,6022.0
2020-11-09 12:20:00,240.82,241.69,240.76,241.57,2700.0,240.82,241.69,240.76,241.57,2700.0
2020-11-09 12:25:00,241.9,241.9,241.34,241.51,3000.0,241.9,241.9,241.34,241.51,3000.0
2020-11-09 12:30:00,241.47,242.01,241.38,241.94,13549.0,241.47,242.01,241.38,241.94,13549.0
2020-11-09 12:35:00,241.93,241.94,241.72,241.79,2048.0,241.93,241.94,241.72,241.79,2048.0
2020-11-09 12:40:00,241.69,241.73,241.47,241.53,1800.0,241.69,241.73,241.47,241.53,1800.0
2020-11-09 12:45:00,241.69,242.2,240.6,240.6,2755.0,241.69,242.2,240.6,240.6,2755.0
2020-11-09 12:50:00,240.91,241.2,240.82,241.2,1800.0,240.91,241.2,240.82,241.2,1800.0
2020-11-09 12:55:00,240.87,241.53,240.86,241.45,26973.0,240.87,241.53,240.86,241.45,26973.0
2020-11-09 13:00:00,241.64,242.0,241.08,241.08,2947.0,241.64,242.0,241.08,241.08,2947.0
2020-11-09 13:05:00,241.28,241.3,240.97,241.11,1900.0,241.28,241.3,240.97,241.11,1900.0
2020-11-09 13:10:00,241.06,241.36,241.0,241.03,1611.0,241.06,241.36,241.0,241.03,1611.0
2020-11-09 13:15:00,240.7,241.02,240.7,240.95,9062.0,240.7,241.02,240.7,240.95,9062.0
2020-11-09 13:20:00,240.91,240.99,240.8,240.88,1647.0,240.91,240.99,240.8,240.88,1647.0
2020-11-09 13:25:00,240.82,240.96,240.69,240.69,3109.0,240.82,240.96,240.69,240.69,3109.0
2020-11-09 13:30:00,240.83,241.04,240.83,241.0,3054.0,240.83,241.04,240.83,241.0,3054.0
2020-11-09 13:35:00,241.07,241.55,241.03,241.55,2567.0,241.07,241.55,241.03,241.55,2567.0
2020-11-09 13:40:00,241.35,241.35,240.77,240.97,2014.0,241.35,241.35,240.77,240.97,2014.0
2020-11-09 13:45:00,240.96,241.04,240.61,240.92,2597.0,240.96,241.04,240.61,240.92,2597.0
2020-11-09 13:50:00,241.04,241.28,240.75,240.79,1600.0,241.04,241.28,240.75,240.79,1600.0
2020-11-09 13:55:00,240.78,240.98,240.58,240.86,1700.0,240.78,240.98,240.58,240.86,1700.0
2020-11-09 14:00:00,241.0,241.0,240.76,240.77,1860.0,241.0,241.0,240.76,240.77,1860.0
2020-11-09 14:05:00,240.66,241.04,240.61,240.75,3700.0,240.66,241.04,240.61,240.75,3700.0
2020-11-09 14:10:00,240.89,240.89,240.38,240.38,1913.0,240.89,240.89,240.38,240.38,1913.0
2020-11-09 14:15:00,240.19,240.25,239.53,239.84,5075.0,240.19,240.25,239.53,239.84,5075.0
2020-11-09 14:20:00,239.75,239.85,239.24,239.47,1707.0,239.75,239.85,239.24,239.47,1707.0
2020-11-09 14:25:00,239.31,239.72,238.87,239.03,2339.0,239.31,239.72,238.87,239.03,2339.0
2020-11-09 14:30:00,238.86,238.96,238.15,238.25,4171.0,238.86,238.96,238.15,238.25,4171.0
2020-11-09 14:35:00,238.22,239.18,238.22,238.98,1661.0,238.22,239.18,238.22,238.98,1661.0
2020-11-09 14:40:00,238.74,239.22,238.74,239.2,2700.0,238.74,239.22,238.74,239.2,2700.0
2020-11-09 14:45:00,239.37,240.04,239.12,239.82,13044.0,239.37,240.04,239.12,239.82,13044.0
2020-11-09 14:50:00,239.73,239.88,239.31,239.46,20470.0,239.73,239.88,239.31,239.46,20470.0
2020-11-09 14:55:00,239.59,240.13,239.54,239.61,5413.0,239.59,240.13,239.54,239.61,5413.0
2020-11-09 15:00:00,239.03,239.9,238.99,239.9,2300.0,239.03,239.9,238.99,239.9,2300.0
2020-11-09 15:05:00,239.77,239.91,239.16,239.16,2711.0,239.77,239.91,239.16,239.16,2711.0
2020-11-09 15:10:00,239.16,239.34,238.65,238.67,2200.0,239.16,239.34,238.65,238.67,2200.0
2020-11-09 15:15:00,238.85,239.17,238.5,238.5,3594.0,238.85,239.17,238.5,238.5,3594.0
2020-11-09 15:20:00,238.22,238.22,237.49,237.99,6515.0,238.22,238.22,237.49,237.99,6515.0
2020-11-09 15:25:00,237.99,238.02,236.76,236.97,7205.0,237.99,238.02,236.76,236.97,7205.0
2020-11-09 15:30:00,237.06,237.82,236.88,236.9,5700.0,237.06,237.82,236.88,236.9,5700.0
2020-11-09 15:35:00,236.98,237.2,236.55,237.18,5667.0,236.98,237.2,236.55,237.18,5667.0
2020-11-09 15:40:00,237.06,237.25,236.39,236.66,5816.0,237.06,237.25,236.39,236.66,5816.0
2020-11-09 15:45:00,236.79,236.93,235.98,236.19,10485.0,236.79,236.93,235.98,236.19,10485.0
2020-11-09 15:50:00,235.85,235.87,234.76,235.13,10327.0,235.85,235.87,234.76,235.13,10327.0
2020-11-09 15:55:00,235.03,235.25,233.79,233.79,31206.0,235.03,235.25,233.79,233.79,31206.0
2020-11-10 09:30:00,229.43,229.67,227.91,228.62,23024.0,229.43,229.67,227.91,228.62,23024.0
2020-11-10 09:35:00,228.92,228.92,226.16,226.16,6238.0,228.92,228.92,226.16,226.16,6238.0
2020-11-10 09:40:00,226.71,227.08,225.53,226.33,8932.0,226.71,227.08,225.53,226.33,8932.0
2020-11-10 09:45:00,226.31,226.31,225.0,226.2,12296.0,226.31,226.31,225.0,226.2,12296.0
2020-11-10 09:50:00,226.34,227.14,226.21,226.8,3579.0,226.34,227.14,226.21,226.8,3579.0
2020-11-10 09:55:00,226.56,227.16,226.14,226.14,3651.0,226.56,227.16,226.14,226.14,3651.0
2020-11-10 10:00:00,226.29,226.29,225.29,225.92,9889.0,226.29,226.29,225.29,225.92,9889.0
2020-11-10 10:05:00,225.84,225.84,224.88,225.42,4814.0,225.84,225.84,224.88,225.42,4814.0
2020-11-10 10:10:00,225.42,225.42,223.85,223.85,5181.0,225.42,225.42,223.85,223.85,5181.0
2020-11-10 10:15:00,223.96,223.96,222.49,222.98,7259.0,223.96,223.96,222.49,222.98,7259.0
2020-11-10 10:20:00,222.85,223.05,221.2,221.31,18210.0,222.85,223.05,221.2,221.31,18210.0
2020-11-10 10:25:00,221.29,221.52,220.51,220.73,7355.0,221.29,221.52,220.51,220.73,7355.0
2020-11-10 10:30:00,220.9,221.65,220.84,221.12,8938.0,220.9,221.65,220.84,221.12,8938.0
2020-11-10 10:35:00,221.02,221.44,219.71,220.0,9230.0,221.02,221.44,219.71,220.0,9230.0
2020-11-10 10:40:00,220.42,220.66,219.37,220.05,6773.0,220.42,220.66,219.37,220.05,6773.0
2020-11-10 10:45:00,219.92,220.03,218.58,219.44,31807.0,219.92,220.03,218.58,219.44,31807.0
2020-11-10 10:50:00,219.31,220.05,219.25,219.73,17590.0,219.31,220.05,219.25,219.73,17590.0
2020-11-10 10:55:00,219.72,220.01,219.34,219.9,12270.0,219.72,220.01,219.34,219.9,12270.0
2020-11-10 11:00:00,219.9,221.14,219.61,220.77,4281.0,219.9,221.14,219.61,220.77,4281.0
2020-11-10 11:05:00,221.02,221.22,220.26,220.26,3188.0,221.02,221.22,220.26,220.26,3188.0
2020-11-10 11:10:00,220.66,220.86,220.37,220.37,3299.0,220.66,220.86,220.37,220.37,3299.0
2020-11-10 11:15:00,220.31,220.51,219.44,219.74,4420.0,220.31,220.51,219.44,219.74,4420.0
2020-11-10 11:20:00,219.49,220.88,219.49,220.55,4268.0,219.49,220.88,219.49,220.55,4268.0
2020-11-10 11:25:00,220.63,221.89,220.42,221.77,3135.0,220.63,221.89,220.42,221.77,3135.0
2020-11-10 11:30:00,221.8,222.93,221.8,222.3,10485.0,221.8,222.93,221.8,222.3,10485.0
2020-11-10 11:35:00,221.88,222.62,221.74,222.61,11060.0,221.88,222.62,221.74,222.61,11060.0
2020-11-10 11:40:00,222.67,223.99,222.51,223.99,5890.0,222.67,223.99,222.51,223.99,5890.0
2020-11-10 11:45:00,223.89,224.54,223.89,224.5,3040.0,223.89,224.54,223.89,224.5,3040.0
2020-11-10 11:50:00,224.43,224.43,223.78,224.05,2430.0,224.43,224.43,223.78,224.05,2430.0
2020-11-10 11:55:00,224.29,224.51,223.51,223.51,3300.0,224.29,224.51,223.51,223.51,3300.0
2020-11-10 12:00:00,223.56,225.5,223.56,225.17,4137.0,223.56,225.5,223.56,225.17,4137.0
2020-11-10 12:05:00,224.98,225.64,224.56,225.64,2300.0,224.98,225.64,224.56,225.64,2300.0
2020-11-10 12:10:00,225.38,225.76,225.16,225.64,2042.0,225.38,225.76,225.16,225.64,2042.0
2020-11-10 12:15:00,225.5,225.75,225.28,225.7,5276.0,225.5,225.75,225.28,225.7,5276.0
2020-11-10 12:20:00,225.7,225.85,225.02,225.18,5131.0,225.7,225.85,225.02,225.18,5131.0
2020-11-10 12:25:00,225.2,225.42,224.65,224.66,3519.0,225.2,225.42,224.65,224.66,3519.0
2020-11-10 12:30:00,224.86,225.12,224.78,224.91,2800.0,224.86,225.12,224.78,224.91,2800.0
2020-11-10 12:35:00,224.6,224.6,223.93,223.93,3981.0,224.6,224.6,223.93,223.93,3981.0
2020-11-10 12:40:00,223.81,224.38,223.81,224.02,1900.0,223.81,224.38,223.81,224.02,1900.0
2020-11-10 12:45:00,223.81,224.76,223.64,224.53,1500.0,223.81,224.76,223.64,224.53,1500.0
2020-11-10 12:50:00,224.04,224.58,224.04,224.4,1100.0,224.04,224.58,224.04,224.4,1100.0
2020-11-10 12:55:00,224.57,224.57,224.09,224.26,1488.0,224.57,224.57,224.09,224.26,1488.0
2020-11-10 13:00:00,224.25,224.64,224.25,224.51,2247.0,224.25,224.64,224.25,224.51,2247.0
2020-11-10 13:05:00,224.69,224.69,224.1,224.17,1400.0,224.69,224.69,224.1,224.17,1400.0
2020-11-10 13:10:00,224.23,224.23,223.25,223.25,2350.0,224.23,224.23,223.25,223.25,2350.0
2020-11-10 13:15:00,223.14,223.19,222.66,222.66,3590.0,223.14,223.19,222.66,222.66,3590.0
2020-11-10 13:20:00,222.56,222.56,221.99,221.99,11099.0,222.56,222.56,221.99,221.99,11099.0
2020-11-10 13:25:00,222.0,222.23,221.72,221.79,7400.0,222.0,222.23,221.72,221.79,7400.0
2020-11-10 13:30:00,221.62,221.66,220.81,220.85,5250.0,221.62,221.66,220.81,220.85,5250.0
2020-11-10 13:35:00,221.05,221.71,221.04,221.59,3092.0,221.05,221.71,221.04,221.59,3092.0
2020-11-10 13:40:00,221.68,221.91,221.6,221.64,2338.0,221.68,221.91,221.6,221.64,2338.0
2020-11-10 13:45:00,221.58,221.58,221.17,221.17,3200.0,221.58,221.58,221.17,221.17,3200.0
2020-11-10 13:50:00,221.35,222.78,221.35,222.78,1558.0,221.35,222.78,221.35,222.78,1558.0
2020-11-10 13:55:00,222.42,222.87,222.33,222.45,3722.0,222.42,222.87,222.33,222.45,3722.0
2020-11-10 14:00:00,222.57,222.79,222.46,222.63,2200.0,222.57,222.79,222.46,222.63,2200.0
2020-11-10 14:05:00,222.89,223.2,222.74,222.74,3309.0,222.89,223.2,222.74,222.74,3309.0
2020-11-10 14:10:00,222.89,222.89,221.62,221.87,3275.0,222.89,222.89,221.62,221.87,3275.0
2020-11-10 14:15:00,221.66,221.77,221.31,221.72,2627.0,221.66,221.77,221.31,221.72,2627.0
2020-11-10 14:20:00,221.96,221.96,220.92,221.95,3090.0,221.96,221.96,220.92,221.95,3090.0
2020-11-10 14:25:00,222.2,222.43,220.77,221.0,4191.0,222.2,222.43,220.77,221.0,4191.0
2020-11-10 14:30:00,221.11,222.11,221.11,221.86,2847.0,221.11,222.11,221.11,221.86,2847.0
2020-11-10 14:35:00,221.93,222.22,221.38,222.0,7907.0,221.93,222.22,221.38,222.0,7907.0
2020-11-10 14:40:00,222.15,222.52,221.54,221.73,5335.0,222.15,222.52,221.54,221.73,5335.0
2020-11-10 14:45:00,221.49,221.59,220.77,220.93,11666.0,221.49,221.59,220.77,220.93,11666.0
2020-11-10 14:50:00,220.9,221.36,220.84,221.34,7600.0,220.9,221.36,220.84,221.34,7600.0
2020-11-10 14:55:00,221.31,221.45,220.62,220.62,9610.0,221.31,221.45,220.62,220.62,9610.0
2020-11-10 15:00:00,220.65,220.81,220.07,220.18,6994.0,220.65,220.81,220.07,220.18,6994.0
2020-11-10 15:05:00,220.15,220.31,219.52,219.53,16524.0,220.15,220.31,219.52,219.53,16524.0
2020-11-10 15:10:00,219.61,219.93,219.02,219.02,16558.0,219.61,219.93,219.02,219.02,16558.0
2020-11-10 15:15:00,219.0,219.7,218.93,219.46,10074.0,219.0,219.7,218.93,219.46,10074.0
2020-11-10 15:20:00,219.38,219.71,219.27,219.56,10772.0,219.38,219.71,219.27,219.56,10772.0
2020-11-10 15:25:00,219.5,220.32,219.23,220.31,7515.0,219.5,220.32,219.23,220.31,7515.0
2020-11-10 15:30:00,220.51,220.51,219.85,219.93,16203.0,220.51,220.51,219.85,219.93,16203.0
2020-11-10 15:35:00,219.86,220.01,219.65,219.68,11914.0,219.86,220.01,219.65,219.68,11914.0
2020-11-10 15:40:00,219.66,220.68,219.66,220.54,15702.0,219.66,220.68,219.66,220.54,15702.0
2020-11-10 15:45:00,220.63,220.63,219.43,219.63,16689.0,220.63,220.63,219.43,219.63,16689.0
2020-11-10 15:50:00,219.71,219.94,218.75,219.31,61016.0,219.71,219.94,218.75,219.31,61016.0
2020-11-10 15:55:00,219.25,219.83,219.1,219.3,98149.0,219.25,219.83,219.1,219.3,98149.0
2020-11-11 09:30:00,222.42,224.73,222.42,223.81,9548.0,222.42,224.73,222.42,223.81,9548.0
2020-11-11 09:35:00,224.05,226.36,224.05,226.22,4994.0,224.05,226.36,224.05,226.22,4994.0
2020-11-11 09:40:00,226.49,227.78,226.08,227.5,5020.0,226.49,227.78,226.08,227.5,5020.0
2020-11-11 09:45:00,227.0,227.0,225.16,226.14,20123.0,227.0,227.0,225.16,226.14,20123.0
2020-11-11 09:50:00,226.47,227.69,226.47,226.79,4457.0,226.47,227.69,226.47,226.79,4457.0
2020-11-11 09:55:00,226.74,227.37,226.33,226.86,3155.0,226.74,227.37,226.33,226.86,3155.0
2020-11-11 10:00:00,227.13,227.62,226.09,226.43,8748.0,227.13,227.62,226.09,226.43,8748.0
2020-11-11 10:05:00,226.56,226.56,225.58,225.99,11552.0,226.56,226.56,225.58,225.99,11552.0
2020-11-11 10:10:00,225.9,225.94,225.41,225.63,3265.0,225.9,225.94,225.41,225.63,3265.0
2020-11-11 10:15:00,225.78,226.16,225.5,225.5,3682.0,225.78,226.16,225.5,225.5,3682.0
2020-11-11 10:20:00,225.73,225.74,224.55,225.14,16585.0,225.73,225.74,224.55,225.14,16585.0
2020-11-11 10:25:00,225.08,225.09,224.15,225.01,6999.0,225.08,225.09,224.15,225.01,6999.0
2020-11-11 10:30:00,225.01,225.41,224.79,225.12,4881.0,225.01,225.41,224.79,225.12,4881.0
2020-11-11 10:35:00,224.53,224.54,224.0,224.51,1628.0,224.53,224.54,224.0,224.51,1628.0
2020-11-11 10:40:00,224.7,224.71,223.86,224.06,9447.0,224.7,224.71,223.86,224.06,9447.0
2020-11-11 10:45:00,224.05,224.27,223.47,223.97,8118.0,224.05,224.27,223.47,223.97,8118.0
2020-11-11 10:50:00,224.02,224.63,223.91,224.36,3189.0,224.02,224.63,223.91,224.36,3189.0
2020-11-11 10:55:00,224.58,225.09,224.5,225.09,1200.0,224.58,225.09,224.5,225.09,1200.0
2020-11-11 11:00:00,225.27,225.27,224.66,225.01,3442.0,225.27,225.27,224.66,225.01,3442.0
2020-11-11 11:05:00,225.03,225.35,224.64,225.35,4520.0,225.03,225.35,224.64,225.35,4520.0
2020-11-11 11:10:00,225.11,225.57,225.11,225.48,6919.0,225.11,225.57,225.11,225.48,6919.0
2020-11-11 11:15:00,225.38,225.48,225.01,225.47,7980.0,225.38,225.48,225.01,225.47,7980.0
2020-11-11 11:20:00,225.62,226.15,225.62,226.15,1069.0,225.62,226.15,225.62,226.15,1069.0
2020-11-11 11:25:00,226.06,226.3,225.72,225.72,2052.0,226.06,226.3,225.72,225.72,2052.0
2020-11-11 11:30:00,225.81,225.99,225.8,225.99,2905.0,225.81,225.99,225.8,225.99,2905.0
2020-11-11 11:35:00,225.93,225.93,225.54,225.69,5161.0,225.93,225.93,225.54,225.69,5161.0
2020-11-11 11:40:00,225.72,225.88,225.54,225.64,8199.0,225.72,225.88,225.54,225.64,8199.0
2020-11-11 11:45:00,225.66,226.34,225.54,226.34,9900.0,225.66,226.34,225.54,226.34,9900.0
2020-11-11 11:50:00,226.32,226.36,226.06,226.11,7300.0,226.32,226.36,226.06,226.11,7300.0
2020-11-11 11:55:00,226.11,226.25,225.92,226.2,3000.0,226.11,226.25,225.92,226.2,3000.0
2020-11-11 12:00:00,226.14,226.14,225.68,225.75,3000.0,226.14,226.14,225.68,225.75,3000.0
2020-11-11 12:05:00,225.75,226.01,225.33,226.01,9959.0,225.75,226.01,225.33,226.01,9959.0
2020-11-11 12:10:00,225.95,226.08,225.92,225.93,3414.0,225.95,226.08,225.92,225.93,3414.0
2020-11-11 12:15:00,225.85,225.85,225.44,225.48,4759.0,225.85,225.85,225.44,225.48,4759.0
2020-11-11 12:20:00,225.47,225.77,225.42,225.5,10708.0,225.47,225.77,225.42,225.5,10708.0
2020-11-11 12:25:00,225.41,225.51,225.2,225.5,4409.0,225.41,225.51,225.2,225.5,4409.0
2020-11-11 12:30:00,225.52,225.84,225.47,225.57,6651.0,225.52,225.84,225.47,225.57,6651.0
2020-11-11 12:35:00,225.49,225.49,225.18,225.34,4411.0,225.49,225.49,225.18,225.34,4411.0
2020-11-11 12:40:00,225.42,225.42,224.91,224.91,4266.0,225.42,225.42,224.91,224.91,4266.0
2020-11-11 12:45:00,224.91,225.07,224.53,224.58,4026.0,224.91,225.07,224.53,224.58,4026.0
2020-11-11 12:50:00,224.56,224.6,223.93,223.94,5499.0,224.56,224.6,223.93,223.94,5499.0
2020-11-11 12:55:00,224.11,224.15,223.99,224.15,3748.0,224.11,224.15,223.99,224.15,3748.0
2020-11-11 13:00:00,224.16,224.25,223.88,223.97,6234.0,224.16,224.25,223.88,223.97,6234.0
2020-11-11 13:05:00,224.05,224.16,223.81,223.93,4961.0,224.05,224.16,223.81,223.93,4961.0
2020-11-11 13:10:00,224.07,224.08,223.75,223.96,8672.0,224.07,224.08,223.75,223.96,8672.0
2020-11-11 13:15:00,223.95,224.11,223.49,223.64,6941.0,223.95,224.11,223.49,223.64,6941.0
2020-11-11 13:20:00,223.71,224.29,223.7,223.91,2538.0,223.71,224.29,223.7,223.91,2538.0
2020-11-11 13:25:00,223.76,224.03,223.75,224.02,1622.0,223.76,224.03,223.75,224.02,1622.0
2020-11-11 13:30:00,224.15,224.37,224.01,224.14,4574.0,224.15,224.37,224.01,224.14,4574.0
2020-11-11 13:35:00,224.03,224.46,224.03,224.39,5627.0,224.03,224.46,224.03,224.39,5627.0
2020-11-11 13:40:00,224.23,224.32,224.13,224.32,3500.0,224.23,224.32,224.13,224.32,3500.0
2020-11-11 13:45:00,224.18,224.18,223.6,223.66,5078.0,224.18,224.18,223.6,223.66,5078.0
2020-11-11 13:50:00,223.55,223.81,223.46,223.81,8574.0,223.55,223.81,223.46,223.81,8574.0
2020-11-11 13:55:00,223.69,223.78,223.49,223.61,4240.0,223.69,223.78,223.49,223.61,4240.0
2020-11-11 14:00:00,223.62,224.06,223.57,224.01,6565.0,223.62,224.06,223.57,224.01,6565.0
2020-11-11 14:05:00,223.94,224.35,223.94,224.15,2571.0,223.94,224.35,223.94,224.15,2571.0
2020-11-11 14:10:00,224.18,224.54,224.15,224.22,3169.0,224.18,224.54,224.15,224.22,3169.0
2020-11-11 14:15:00,224.03,224.03,223.65,223.7,2636.0,224.03,224.03,223.65,223.7,2636.0
2020-11-11 14:20:00,223.7,223.83,223.03,223.11,7551.0,223.7,223.83,223.03,223.11,7551.0
2020-11-11 14:25:00,223.13,223.13,222.27,222.27,7523.0,223.13,223.13,222.27,222.27,7523.0
2020-11-11 14:30:00,222.37,222.82,222.07,222.82,7345.0,222.37,222.82,222.07,222.82,7345.0
2020-11-11 14:35:00,222.94,223.35,222.83,223.15,3800.0,222.94,223.35,222.83,223.15,3800.0
2020-11-11 14:40:00,222.97,223.1,222.59,222.96,5049.0,222.97,223.1,222.59,222.96,5049.0
2020-11-11 14:45:00,223.08,223.11,222.56,222.65,2275.0,223.08,223.11,222.56,222.65,2275.0
2020-11-11 14:50:00,222.78,222.95,222.64,222.95,2852.0,222.78,222.95,222.64,222.95,2852.0
2020-11-11 14:55:00,223.06,223.39,223.04,223.13,1647.0,223.06,223.39,223.04,223.13,1647.0
2020-11-11 15:00:00,223.19,223.7,223.18,223.7,1300.0,223.19,223.7,223.18,223.7,1300.0
2020-11-11 15:05:00,223.47,223.74,223.47,223.74,800.0,223.47,223.74,223.47,223.74,800.0
2020-11-11 15:10:00,223.83,224.01,223.71,224.01,2300.0,223.83,224.01,223.71,224.01,2300.0
2020-11-11 15:15:00,223.91,223.97,223.47,223.48,5950.0,223.91,223.97,223.47,223.48,5950.0
2020-11-11 15:20:00,223.69,223.71,223.07,223.26,1700.0,223.69,223.71,223.07,223.26,1700.0
2020-11-11 15:25:00,223.31,223.53,223.04,223.53,2813.0,223.31,223.53,223.04,223.53,2813.0
2020-11-11 15:30:00,223.86,223.86,223.52,223.52,1945.0,223.86,223.86,223.52,223.52,1945.0
2020-11-11 15:35:00,223.45,224.13,223.28,224.13,3453.0,223.45,224.13,223.28,224.13,3453.0
2020-11-11 15:40:00,224.05,224.21,223.88,224.21,5124.0,224.05,224.21,223.88,224.21,5124.0
2020-11-11 15:45:00,224.21,224.73,224.21,224.68,8476.0,224.21,224.73,224.21,224.68,8476.0
2020-11-11 15:50:00,224.95,225.03,224.63,224.73,11527.0,224.95,225.03,224.63,224.73,11527.0
2020-11-11 15:55:00,224.65,224.94,224.35,224.84,25128.0,224.65,224.94,224.35,224.84,25128.0
2020-11-12 09:30:00,227.66,227.92,226.66,227.63,7293.0,227.66,227.92,226.66,227.63,7293.0
2020-11-12 09:35:00,228.38,228.7,227.47,228.34,1532.0,228.38,228.7,227.47,228.34,1532.0
2020-11-12 09:40:00,228.57,228.57,228.06,228.16,1189.0,228.57,228.57,228.06,228.16,1189.0
2020-11-12 09:45:00,228.6,228.77,227.28,227.6,3600.0,228.6,228.77,227.28,227.6,3600.0
2020-11-12 09:50:00,227.74,228.43,227.62,228.17,2142.0,227.74,228.43,227.62,228.17,2142.0
2020-11-12 09:55:00,227.94,228.26,227.56,228.22,3320.0,227.94,228.26,227.56,228.22,3320.0
2020-11-12 10:00:00,227.93,228.32,227.05,227.27,8174.0,227.93,228.32,227.05,227.27,8174.0
2020-11-12 10:05:00,227.43,227.85,226.78,226.93,3556.0,227.43,227.85,226.78,226.93,3556.0
2020-11-12 10:10:00,227.03,227.61,226.97,227.25,2000.0,227.03,227.61,226.97,227.25,2000.0
2020-11-12 10:15:00,227.12,227.34,226.71,226.71,2752.0,227.12,227.34,226.71,226.71,2752.0
2020-11-12 10:20:00,226.97,227.52,226.9,227.43,2978.0,226.97,227.52,226.9,227.43,2978.0
2020-11-12 10:25:00,227.31,227.32,226.65,226.79,2394.0,227.31,227.32,226.65,226.79,2394.0
2020-11-12 10:30:00,227.15,227.79,227.15,227.79,1000.0,227.15,227.79,227.15,227.79,1000.0
2020-11-12 10:35:00,227.73,228.01,227.51,228.01,2327.0,227.73,228.01,227.51,228.01,2327.0
2020-11-12 10:40:00,228.29,229.01,228.29,228.8,4747.0,228.29,229.01,228.29,228.8,4747.0
2020-11-12 10:45:00,228.76,228.99,228.24,228.35,4807.0,228.76,228.99,228.24,228.35,4807.0
2020-11-12 10:50:00,228.33,228.44,227.46,227.46,900.0,228.33,228.44,227.46,227.46,900.0
2020-11-12 10:55:00,227.55,227.76,227.25,227.67,2519.0,227.55,227.76,227.25,227.67,2519.0
2020-11-12 11:00:00,227.84,228.39,227.82,227.82,2100.0,227.84,228.39,227.82,227.82,2100.0
2020-11-12 11:05:00,227.57,227.67,227.56,227.67,800.0,227.57,227.67,227.56,227.67,800.0
2020-11-12 11:10:00,227.35,227.35,226.71,226.82,1000.0,227.35,227.35,226.71,226.82,1000.0
2020-11-12 11:15:00,226.7,226.94,226.48,226.9,2604.0,226.7,226.94,226.48,226.9,2604.0
2020-11-12 11:20:00,227.0,227.17,226.7,226.7,600.0,227.0,227.17,226.7,226.7,600.0
2020-11-12 11:25:00,226.65,226.95,226.38,226.91,3342.0,226.65,226.95,226.38,226.91,3342.0
2020-11-12 11:30:00,227.11,227.17,226.21,226.21,1500.0,227.11,227.17,226.21,226.21,1500.0
2020-11-12 11:35:00,226.12,226.12,225.81,225.86,500.0,226.12,226.12,225.81,225.86,500.0
2020-11-12 11:40:00,225.97,225.97,225.51,225.52,1350.0,225.97,225.97,225.51,225.52,1350.0
2020-11-12 11:45:00,225.43,225.87,225.43,225.69,2128.0,225.43,225.87,225.43,225.69,2128.0
2020-11-12 11:50:00,225.58,225.61,225.44,225.61,625.0,225.58,225.61,225.44,225.61,625.0
2020-11-12 11:55:00,225.96,226.42,225.76,226.22,2056.0,225.96,226.42,225.76,226.22,2056.0
2020-11-12 12:00:00,225.85,226.58,225.85,226.58,747.0,225.85,226.58,225.85,226.58,747.0
2020-11-12 12:05:00,226.18,226.73,226.18,226.18,1509.0,226.18,226.73,226.18,226.18,1509.0
2020-11-12 12:10:00,226.17,226.3,226.16,226.3,610.0,226.17,226.3,226.16,226.3,610.0
2020-11-12 12:15:00,226.46,226.46,225.35,225.61,4973.0,226.46,226.46,225.35,225.61,4973.0
2020-11-12 12:20:00,225.55,225.81,225.26,225.26,1433.0,225.55,225.81,225.26,225.26,1433.0
2020-11-12 12:25:00,225.11,225.12,224.85,224.91,600.0,225.11,225.12,224.85,224.91,600.0
2020-11-12 12:30:00,225.02,225.45,225.02,225.37,1712.0,225.02,225.45,225.02,225.37,1712.0
2020-11-12 12:35:00,225.37,225.5,225.19,225.19,513.0,225.37,225.5,225.19,225.19,513.0
2020-11-12 12:40:00,225.2,225.2,224.59,224.74,1323.0,225.2,225.2,224.59,224.74,1323.0
2020-11-12 12:45:00,224.41,224.42,223.64,223.64,1200.0,224.41,224.42,223.64,223.64,1200.0
2020-11-12 12:50:00,223.9,224.05,223.49,224.05,1800.0,223.9,224.05,223.49,224.05,1800.0
2020-11-12 12:55:00,224.16,224.16,223.62,223.78,2400.0,224.16,224.16,223.62,223.78,2400.0
2020-11-12 13:00:00,223.63,223.7,223.16,223.7,2200.0,223.63,223.7,223.16,223.7,2200.0
2020-11-12 13:05:00,223.68,223.68,223.22,223.23,1300.0,223.68,223.68,223.22,223.23,1300.0
2020-11-12 13:10:00,223.28,223.71,223.23,223.71,1500.0,223.28,223.71,223.23,223.71,1500.0
2020-11-12 13:15:00,223.85,224.0,223.45,223.52,2000.0,223.85,224.0,223.45,223.52,2000.0
2020-11-12 13:20:00,223.4,223.67,223.29,223.65,2878.0,223.4,223.67,223.29,223.65,2878.0
2020-11-12 13:25:00,223.43,223.68,223.26,223.5,2371.0,223.43,223.68,223.26,223.5,2371.0
2020-11-12 13:30:00,223.16,223.67,222.9,222.9,2773.0,223.16,223.67,222.9,222.9,2773.0
2020-11-12 13:35:00,223.29,223.65,223.29,223.53,3617.0,223.29,223.65,223.29,223.53,3617.0
2020-11-12 13:40:00,223.38,223.86,223.38,223.55,3456.0,223.38,223.86,223.38,223.55,3456.0
2020-11-12 13:45:00,223.67,223.73,223.41,223.55,2114.0,223.67,223.73,223.41,223.55,2114.0
2020-11-12 13:50:00,223.55,224.17,223.5,224.03,3500.0,223.55,224.17,223.5,224.03,3500.0
2020-11-12 13:55:00,224.05,224.4,224.05,224.06,2350.0,224.05,224.4,224.05,224.06,2350.0
2020-11-12 14:00:00,224.15,224.87,223.98,224.87,2000.0,224.15,224.87,223.98,224.87,2000.0
2020-11-12 14:05:00,224.74,224.74,224.02,224.11,4450.0,224.74,224.74,224.02,224.11,4450.0
2020-11-12 14:10:00,224.11,224.21,223.8,223.84,1600.0,224.11,224.21,223.8,223.84,1600.0
2020-11-12 14:15:00,223.78,224.08,223.52,224.08,1818.0,223.78,224.08,223.52,224.08,1818.0
2020-11-12 14:20:00,223.81,223.99,223.69,223.75,800.0,223.81,223.99,223.69,223.75,800.0
2020-11-12 14:25:00,223.72,223.91,223.65,223.91,900.0,223.72,223.91,223.65,223.91,900.0
2020-11-12 14:30:00,223.76,224.22,223.66,224.02,3000.0,223.76,224.22,223.66,224.02,3000.0
2020-11-12 14:35:00,223.96,224.1,223.84,224.03,1900.0,223.96,224.1,223.84,224.03,1900.0
2020-11-12 14:40:00,223.86,223.86,223.39,223.53,2367.0,223.86,223.86,223.39,223.53,2367.0
2020-11-12 14:45:00,223.4,223.57,223.24,223.57,1300.0,223.4,223.57,223.24,223.57,1300.0
2020-11-12 14:50:00,223.61,224.0,223.27,223.28,2948.0,223.61,224.0,223.27,223.28,2948.0
2020-11-12 14:55:00,223.6,223.79,223.43,223.43,1204.0,223.6,223.79,223.43,223.43,1204.0
2020-11-12 15:00:00,223.35,223.35,223.01,223.11,2500.0,223.35,223.35,223.01,223.11,2500.0
2020-11-12 15:05:00,223.01,223.28,222.81,222.94,2100.0,223.01,223.28,222.81,222.94,2100.0
2020-11-12 15:10:00,222.95,223.2,222.92,223.17,1800.0,222.95,223.2,222.92,223.17,1800.0
2020-11-12 15:15:00,223.25,223.52,223.08,223.28,4571.0,223.25,223.52,223.08,223.28,4571.0
2020-11-12 15:20:00,223.21,223.24,223.01,223.09,1900.0,223.21,223.24,223.01,223.09,1900.0
2020-11-12 15:25:00,223.2,223.65,223.02,223.44,4400.0,223.2,223.65,223.02,223.44,4400.0
2020-11-12 15:30:00,223.34,223.54,223.14,223.49,2800.0,223.34,223.54,223.14,223.49,2800.0
2020-11-12 15:35:00,223.37,223.66,223.15,223.65,5068.0,223.37,223.66,223.15,223.65,5068.0
2020-11-12 15:40:00,223.75,223.98,223.46,223.46,2908.0,223.75,223.98,223.46,223.46,2908.0
2020-11-12 15:45:00,223.46,223.74,222.94,223.71,5682.0,223.46,223.74,222.94,223.71,5682.0
2020-11-12 15:50:00,223.54,223.94,222.95,223.89,16992.0,223.54,223.94,222.95,223.89,16992.0
2020-11-12 15:55:00,223.94,223.96,223.54,223.76,24846.0,223.94,223.96,223.54,223.76,24846.0
2020-11-13 09:30:00,226.02,226.11,225.22,225.94,6103.0,226.02,226.11,225.22,225.94,6103.0
2020-11-13 09:35:00,226.14,227.01,226.14,226.71,700.0,226.14,227.01,226.14,226.71,700.0
2020-11-13 09:40:00,226.36,226.73,225.66,226.4,2362.0,226.36,226.73,225.66,226.4,2362.0
2020-11-13 09:45:00,226.65,227.16,226.65,226.91,3839.0,226.65,227.16,226.65,226.91,3839.0
2020-11-13 09:50:00,226.47,227.07,226.02,226.8,2144.0,226.47,227.07,226.02,226.8,2144.0
2020-11-13 09:55:00,227.23,227.5,226.63,226.63,2687.0,227.23,227.5,226.63,226.63,2687.0
2020-11-13 10:00:00,226.85,226.86,225.45,225.46,8612.0,226.85,226.86,225.45,225.46,8612.0
2020-11-13 10:05:00,225.5,225.99,225.18,225.42,6523.0,225.5,225.99,225.18,225.42,6523.0
2020-11-13 10:10:00,225.07,225.24,224.59,225.24,3543.0,225.07,225.24,224.59,225.24,3543.0
2020-11-13 10:15:00,225.12,225.15,224.62,224.82,2348.0,225.12,225.15,224.62,224.82,2348.0
2020-11-13 10:20:00,225.1,225.56,225.1,225.56,700.0,225.1,225.56,225.1,225.56,700.0
2020-11-13 10:25:00,225.59,226.12,225.48,226.12,2200.0,225.59,226.12,225.48,226.12,2200.0
2020-11-13 10:30:00,225.71,225.94,224.82,224.89,1050.0,225.71,225.94,224.82,224.89,1050.0
2020-11-13 10:35:00,224.74,225.17,224.54,224.94,1800.0,224.74,225.17,224.54,224.94,1800.0
2020-11-13 10:40:00,224.87,225.39,224.85,225.09,2670.0,224.87,225.39,224.85,225.09,2670.0
2020-11-13 10:45:00,224.97,225.45,224.88,225.45,2061.0,224.97,225.45,224.88,225.45,2061.0
2020-11-13 10:50:00,225.58,225.58,224.62,225.33,2000.0,225.58,225.58,224.62,225.33,2000.0
2020-11-13 10:55:00,225.08,225.08,224.42,225.01,2498.0,225.08,225.08,224.42,225.01,2498.0
2020-11-13 11:00:00,225.06,225.22,224.88,224.89,2464.0,225.06,225.22,224.88,224.89,2464.0
2020-11-13 11:05:00,224.92,225.76,224.88,225.75,1041.0,224.92,225.76,224.88,225.75,1041.0
2020-11-13 11:10:00,225.8,225.8,225.23,225.28,1100.0,225.8,225.8,225.23,225.28,1100.0
2020-11-13 11:15:00,225.28,225.28,225.28,225.28,0.0,225.28,225.28,225.28,225.28,0.0
2020-11-13 11:20:00,225.7,225.71,225.55,225.71,1600.0,225.7,225.71,225.55,225.71,1600.0
2020-11-13 11:25:00,225.69,225.72,225.69,225.72,200.0,225.69,225.72,225.69,225.72,200.0
2020-11-13 11:30:00,225.36,225.4,224.93,224.93,1000.0,225.36,225.4,224.93,224.93,1000.0
2020-11-13 11:35:00,225.18,225.68,225.18,225.68,600.0,225.18,225.68,225.18,225.68,600.0
2020-11-13 11:40:00,225.81,225.87,225.6,225.6,1100.0,225.81,225.87,225.6,225.6,1100.0
2020-11-13 11:45:00,225.38,225.55,225.21,225.27,1818.0,225.38,225.55,225.21,225.27,1818.0
2020-11-13 11:50:00,225.5,225.81,225.44,225.78,2000.0,225.5,225.81,225.44,225.78,2000.0
2020-11-13 11:55:00,225.81,226.16,225.66,225.8,2680.0,225.81,226.16,225.66,225.8,2680.0
2020-11-13 12:00:00,225.82,225.82,225.82,225.82,100.0,225.82,225.82,225.82,225.82,100.0
2020-11-13 12:05:00,226.14,226.14,225.86,225.86,800.0,226.14,226.14,225.86,225.86,800.0
2020-11-13 12:10:00,226.13,226.25,226.05,226.05,300.0,226.13,226.25,226.05,226.05,300.0
2020-11-13 12:15:00,225.9,225.98,225.65,225.98,1000.0,225.9,225.98,225.65,225.98,1000.0
2020-11-13 12:20:00,226.03,226.03,225.72,225.72,325.0,226.03,226.03,225.72,225.72,325.0
2020-11-13 12:25:00,225.69,226.11,225.68,225.76,1656.0,225.69,226.11,225.68,225.76,1656.0
2020-11-13 12:30:00,225.77,225.77,225.52,225.62,1000.0,225.77,225.77,225.52,225.62,1000.0
2020-11-13 12:35:00,225.62,225.62,225.62,225.62,0.0,225.62,225.62,225.62,225.62,0.0
2020-11-13 12:40:00,225.7,225.92,225.7,225.92,1111.0,225.7,225.92,225.7,225.92,1111.0
2020-11-13 12:45:00,226.08,226.1,225.85,226.06,1100.0,226.08,226.1,225.85,226.06,1100.0
2020-11-13 12:50:00,225.97,225.97,225.54,225.54,718.0,225.97,225.97,225.54,225.54,718.0
2020-11-13 12:55:00,225.58,225.89,225.58,225.86,1727.0,225.58,225.89,225.58,225.86,1727.0
2020-11-13 13:00:00,225.57,225.57,225.5,225.5,200.0,225.57,225.57,225.5,225.5,200.0
2020-11-13 13:05:00,225.29,225.31,225.21,225.31,800.0,225.29,225.31,225.21,225.31,800.0
2020-11-13 13:10:00,225.15,225.39,225.14,225.31,2658.0,225.15,225.39,225.14,225.31,2658.0
2020-11-13 13:15:00,225.31,225.42,225.2,225.41,1678.0,225.31,225.42,225.2,225.41,1678.0
2020-11-13 13:20:00,225.54,225.54,225.2,225.2,1100.0,225.54,225.54,225.2,225.2,1100.0
2020-11-13 13:25:00,225.17,225.39,225.0,225.0,1800.0,225.17,225.39,225.0,225.0,1800.0
2020-11-13 13:30:00,225.1,225.1,224.78,224.78,2566.0,225.1,225.1,224.78,224.78,2566.0
2020-11-13 13:35:00,224.68,224.68,224.37,224.38,800.0,224.68,224.68,224.37,224.38,800.0
2020-11-13 13:40:00,224.37,224.37,224.0,224.14,1902.0,224.37,224.37,224.0,224.14,1902.0
2020-11-13 13:45:00,224.24,224.3,224.13,224.14,1324.0,224.24,224.3,224.13,224.14,1324.0
2020-11-13 13:50:00,224.26,224.26,223.92,224.01,1767.0,224.26,224.26,223.92,224.01,1767.0
2020-11-13 13:55:00,223.88,224.39,223.88,224.2,1213.0,223.88,224.39,223.88,224.2,1213.0
2020-11-13 14:00:00,224.35,224.57,224.35,224.57,800.0,224.35,224.57,224.35,224.57,800.0
2020-11-13 14:05:00,225.05,225.05,224.9,224.9,400.0,225.05,225.05,224.9,224.9,400.0
2020-11-13 14:10:00,224.72,224.81,224.63,224.65,900.0,224.72,224.81,224.63,224.65,900.0
2020-11-13 14:15:00,224.65,224.96,224.64,224.96,700.0,224.65,224.96,224.64,224.96,700.0
2020-11-13 14:20:00,225.08,225.86,225.08,225.42,1576.0,225.08,225.86,225.08,225.42,1576.0
2020-11-13 14:25:00,225.37,225.53,225.37,225.53,200.0,225.37,225.53,225.37,225.53,200.0
2020-11-13 14:30:00,225.53,225.56,225.33,225.38,2700.0,225.53,225.56,225.33,225.38,2700.0
2020-11-13 14:35:00,225.43,226.22,225.43,225.95,1881.0,225.43,226.22,225.43,225.95,1881.0
2020-11-13 14:40:00,225.93,225.93,225.74,225.84,700.0,225.93,225.93,225.74,225.84,700.0
2020-11-13 14:45:00,225.76,225.91,225.69,225.76,900.0,225.76,225.91,225.69,225.76,900.0
2020-11-13 14:50:00,225.56,225.69,225.51,225.69,1190.0,225.56,225.69,225.51,225.69,1190.0
2020-11-13 14:55:00,225.95,226.07,225.89,225.97,800.0,225.95,226.07,225.89,225.97,800.0
2020-11-13 15:00:00,225.77,225.77,225.41,225.42,1709.0,225.77,225.77,225.41,225.42,1709.0
2020-11-13 15:05:00,225.56,225.76,225.56,225.76,1609.0,225.56,225.76,225.56,225.76,1609.0
2020-11-13 15:10:00,225.65,225.74,225.5,225.74,1400.0,225.65,225.74,225.5,225.74,1400.0
2020-11-13 15:15:00,225.72,225.72,225.59,225.59,300.0,225.72,225.72,225.59,225.59,300.0
2020-11-13 15:20:00,225.6,225.77,225.6,225.77,1200.0,225.6,225.77,225.6,225.77,1200.0
2020-11-13 15:25:00,225.85,226.02,225.79,225.96,2529.0,225.85,226.02,225.79,225.96,2529.0
2020-11-13 15:30:00,225.85,226.59,225.85,226.46,1800.0,225.85,226.59,225.85,226.46,1800.0
2020-11-13 15:35:00,226.47,226.85,226.35,226.71,1600.0,226.47,226.85,226.35,226.71,1600.0
2020-11-13 15:40:00,226.71,227.1,226.65,227.1,3400.0,226.71,227.1,226.65,227.1,3400.0
2020-11-13 15:45:00,226.99,226.99,226.63,226.82,3533.0,226.99,226.99,226.63,226.82,3533.0
2020-11-13 15:50:00,226.91,226.91,225.82,226.52,14363.0,226.91,226.91,225.82,226.52,14363.0
2020-11-13 15:55:00,226.4,226.69,225.9,226.11,26247.0,226.4,226.69,225.9,226.11,26247.0
2020-11-16 09:30:00,224.58,225.47,223.07,223.99,15518.0,224.58,225.47,223.07,223.99,15518.0
2020-11-16 09:35:00,222.71,224.42,222.51,223.83,5500.0,222.71,224.42,222.51,223.83,5500.0
2020-11-16 09:40:00,224.49,226.17,224.18,225.23,4470.0,224.49,226.17,224.18,225.23,4470.0
2020-11-16 09:45:00,225.6,225.87,224.92,225.21,2674.0,225.6,225.87,224.92,225.21,2674.0
2020-11-16 09:50:00,225.43,225.68,224.06,224.06,4407.0,225.43,225.68,224.06,224.06,4407.0
2020-11-16 09:55:00,223.39,224.11,223.39,223.83,9505.0,223.39,224.11,223.39,223.83,9505.0
2020-11-16 10:00:00,223.81,224.44,223.42,223.58,4554.0,223.81,224.44,223.42,223.58,4554.0
2020-11-16 10:05:00,223.43,223.56,223.21,223.3,4230.0,223.43,223.56,223.21,223.3,4230.0
2020-11-16 10:10:00,223.42,223.42,222.04,222.44,3772.0,223.42,223.42,222.04,222.44,3772.0
2020-11-16 10:15:00,222.57,223.13,222.32,222.59,2418.0,222.57,223.13,222.32,222.59,2418.0
2020-11-16 10:20:00,222.49,223.31,222.25,223.3,1221.0,222.49,223.31,222.25,223.3,1221.0
2020-11-16 10:25:00,223.49,223.68,222.66,222.66,4509.0,223.49,223.68,222.66,222.66,4509.0
2020-11-16 10:30:00,222.74,223.31,222.74,222.91,3998.0,222.74,223.31,222.74,222.91,3998.0
2020-11-16 10:35:00,223.14,223.14,221.76,221.76,6340.0,223.14,223.14,221.76,221.76,6340.0
2020-11-16 10:40:00,221.86,222.46,221.6,222.46,4133.0,221.86,222.46,221.6,222.46,4133.0
2020-11-16 10:45:00,222.19,222.75,222.18,222.56,1774.0,222.19,222.75,222.18,222.56,1774.0
2020-11-16 10:50:00,222.78,223.72,222.65,223.53,3738.0,222.78,223.72,222.65,223.53,3738.0
2020-11-16 10:55:00,223.61,224.26,223.51,224.26,2019.0,223.61,224.26,223.51,224.26,2019.0
2020-11-16 11:00:00,224.31,224.81,224.3,224.81,834.0,224.31,224.81,224.3,224.81,834.0
2020-11-16 11:05:00,224.9,225.1,224.9,225.03,500.0,224.9,225.1,224.9,225.03,500.0
2020-11-16 11:10:00,225.24,225.63,225.24,225.63,600.0,225.24,225.63,225.24,225.63,600.0
2020-11-16 11:15:00,225.41,225.45,224.01,224.17,5498.0,225.41,225.45,224.01,224.17,5498.0
2020-11-16 11:20:00,224.28,224.28,223.95,224.2,1680.0,224.28,224.28,223.95,224.2,1680.0
2020-11-16 11:25:00,223.93,223.99,223.26,223.26,2200.0,223.93,223.99,223.26,223.26,2200.0
2020-11-16 11:30:00,223.28,223.82,223.27,223.47,2020.0,223.28,223.82,223.27,223.47,2020.0
2020-11-16 11:35:00,223.49,223.54,223.08,223.53,2830.0,223.49,223.54,223.08,223.53,2830.0
2020-11-16 11:40:00,223.54,223.63,223.15,223.49,2600.0,223.54,223.63,223.15,223.49,2600.0
2020-11-16 11:45:00,223.53,223.64,223.3,223.31,1900.0,223.53,223.64,223.3,223.31,1900.0
2020-11-16 11:50:00,223.48,223.53,223.16,223.53,1586.0,223.48,223.53,223.16,223.53,1586.0
2020-11-16 11:55:00,223.36,223.65,223.19,223.46,2365.0,223.36,223.65,223.19,223.46,2365.0
2020-11-16 12:00:00,223.46,224.0,223.46,223.92,2061.0,223.46,224.0,223.46,223.92,2061.0
2020-11-16 12:05:00,223.9,223.92,223.21,223.21,5495.0,223.9,223.92,223.21,223.21,5495.0
2020-11-16 12:10:00,223.28,223.39,223.13,223.3,1500.0,223.28,223.39,223.13,223.3,1500.0
2020-11-16 12:15:00,223.25,223.47,223.05,223.18,2128.0,223.25,223.47,223.05,223.18,2128.0
2020-11-16 12:20:00,223.16,223.16,222.8,222.8,4622.0,223.16,223.16,222.8,222.8,4622.0
2020-11-16 12:25:00,222.92,223.02,222.79,222.9,2094.0,222.92,223.02,222.79,222.9,2094.0
2020-11-16 12:30:00,222.81,222.96,222.56,222.6,1701.0,222.81,222.96,222.56,222.6,1701.0
2020-11-16 12:35:00,222.5,222.56,222.42,222.56,1202.0,222.5,222.56,222.42,222.56,1202.0
2020-11-16 12:40:00,222.58,222.86,222.58,222.84,727.0,222.58,222.86,222.58,222.84,727.0
2020-11-16 12:45:00,222.88,222.88,222.64,222.78,1133.0,222.88,222.88,222.64,222.78,1133.0
2020-11-16 12:50:00,222.69,222.7,222.32,222.32,2200.0,222.69,222.7,222.32,222.32,2200.0
2020-11-16 12:55:00,222.27,222.28,222.06,222.28,1100.0,222.27,222.28,222.06,222.28,1100.0
2020-11-16 13:00:00,221.93,222.02,221.75,221.87,1400.0,221.93,222.02,221.75,221.87,1400.0
2020-11-16 13:05:00,221.82,222.09,221.6,222.01,2316.0,221.82,222.09,221.6,222.01,2316.0
2020-11-16 13:10:00,221.94,222.19,221.94,222.06,1110.0,221.94,222.19,221.94,222.06,1110.0
2020-11-16 13:15:00,221.96,222.27,221.96,222.27,1266.0,221.96,222.27,221.96,222.27,1266.0
2020-11-16 13:20:00,222.43,222.48,221.96,222.11,2758.0,222.43,222.48,221.96,222.11,2758.0
2020-11-16 13:25:00,222.19,222.21,221.64,221.65,3189.0,222.19,222.21,221.64,221.65,3189.0
2020-11-16 13:30:00,221.67,222.31,221.67,222.26,2484.0,221.67,222.31,221.67,222.26,2484.0
2020-11-16 13:35:00,222.32,222.32,221.91,221.91,4188.0,222.32,222.32,221.91,221.91,4188.0
2020-11-16 13:40:00,222.0,222.0,221.59,221.66,2534.0,222.0,222.0,221.59,221.66,2534.0
2020-11-16 13:45:00,221.7,221.83,221.52,221.68,7276.0,221.7,221.83,221.52,221.68,7276.0
2020-11-16 13:50:00,221.68,222.02,221.65,221.94,2900.0,221.68,222.02,221.65,221.94,2900.0
2020-11-16 13:55:00,222.06,222.52,222.06,222.21,7800.0,222.06,222.52,222.06,222.21,7800.0
2020-11-16 14:00:00,222.32,222.43,221.93,222.24,8919.0,222.32,222.43,221.93,222.24,8919.0
2020-11-16 14:05:00,222.14,222.59,222.14,222.49,900.0,222.14,222.59,222.14,222.49,900.0
2020-11-16 14:10:00,222.49,222.58,222.33,222.43,2100.0,222.49,222.58,222.33,222.43,2100.0
2020-11-16 14:15:00,222.32,222.5,222.32,222.5,2372.0,222.32,222.5,222.32,222.5,2372.0
2020-11-16 14:20:00,222.33,222.33,222.15,222.23,6212.0,222.33,222.33,222.15,222.23,6212.0
2020-11-16 14:25:00,222.23,222.32,222.14,222.23,1200.0,222.23,222.32,222.14,222.23,1200.0
2020-11-16 14:30:00,222.3,222.36,222.2,222.34,3283.0,222.3,222.36,222.2,222.34,3283.0
2020-11-16 14:35:00,222.28,222.29,222.09,222.11,3423.0,222.28,222.29,222.09,222.11,3423.0
2020-11-16 14:40:00,221.98,222.08,221.91,221.91,3411.0,221.98,222.08,221.91,221.91,3411.0
2020-11-16 14:45:00,221.88,221.96,221.46,221.59,5046.0,221.88,221.96,221.46,221.59,5046.0
2020-11-16 14:50:00,221.65,221.77,221.4,221.41,1077.0,221.65,221.77,221.4,221.41,1077.0
2020-11-16 14:55:00,221.4,221.4,220.85,220.85,2420.0,221.4,221.4,220.85,220.85,2420.0
2020-11-16 15:00:00,220.83,221.0,220.65,220.92,5705.0,220.83,221.0,220.65,220.92,5705.0
2020-11-16 15:05:00,220.78,221.3,220.72,221.14,1700.0,220.78,221.3,220.72,221.14,1700.0
2020-11-16 15:10:00,221.18,221.3,220.87,220.94,5557.0,221.18,221.3,220.87,220.94,5557.0
2020-11-16 15:15:00,220.79,221.07,220.69,221.07,4671.0,220.79,221.07,220.69,221.07,4671.0
2020-11-16 15:20:00,221.08,221.39,221.02,221.32,7878.0,221.08,221.39,221.02,221.32,7878.0
2020-11-16 15:25:00,221.29,221.59,221.13,221.27,4728.0,221.29,221.59,221.13,221.27,4728.0
2020-11-16 15:30:00,221.14,221.58,221.09,221.55,3445.0,221.14,221.58,221.09,221.55,3445.0
2020-11-16 15:35:00,221.43,221.58,221.34,221.34,3800.0,221.43,221.58,221.34,221.34,3800.0
2020-11-16 15:40:00,221.33,221.64,221.15,221.56,7983.0,221.33,221.64,221.15,221.56,7983.0
2020-11-16 15:45:00,221.59,221.64,221.38,221.45,5606.0,221.59,221.64,221.38,221.45,5606.0
2020-11-16 15:50:00,221.16,221.7,221.0,221.63,12932.0,221.16,221.7,221.0,221.63,12932.0
2020-11-16 15:55:00,221.66,222.46,221.51,222.35,28707.0,221.66,222.46,221.51,222.35,28707.0
2020-11-17 09:30:00,221.82,222.21,221.01,222.21,9815.0,221.82,222.21,221.01,222.21,9815.0
2020-11-17 09:35:00,221.93,221.93,220.17,220.95,2700.0,221.93,221.93,220.17,220.95,2700.0
2020-11-17 09:40:00,221.35,221.48,219.7,219.76,5186.0,221.35,221.48,219.7,219.76,5186.0
2020-11-17 09:45:00,219.73,220.78,219.6,220.44,4602.0,219.73,220.78,219.6,220.44,4602.0
2020-11-17 09:50:00,220.34,220.73,219.7,220.73,5964.0,220.34,220.73,219.7,220.73,5964.0
2020-11-17 09:55:00,220.81,221.09,219.27,219.27,5180.0,220.81,221.09,219.27,219.27,5180.0
2020-11-17 10:00:00,219.36,219.86,219.12,219.46,9773.0,219.36,219.86,219.12,219.46,9773.0
2020-11-17 10:05:00,219.41,220.42,219.04,220.32,7795.0,219.41,220.42,219.04,220.32,7795.0
2020-11-17 10:10:00,220.39,220.43,219.92,220.43,4856.0,220.39,220.43,219.92,220.43,4856.0
2020-11-17 10:15:00,220.4,220.43,220.09,220.17,2437.0,220.4,220.43,220.09,220.17,2437.0
2020-11-17 10:20:00,220.31,220.5,219.96,219.99,5638.0,220.31,220.5,219.96,219.99,5638.0
2020-11-17 10:25:00,220.08,220.66,219.91,220.31,9133.0,220.08,220.66,219.91,220.31,9133.0
2020-11-17 10:30:00,220.21,220.58,219.9,219.99,4574.0,220.21,220.58,219.9,219.99,4574.0
2020-11-17 10:35:00,220.03,220.46,220.03,220.46,3786.0,220.03,220.46,220.03,220.46,3786.0
2020-11-17 10:40:00,220.64,221.26,220.6,221.07,2900.0,220.64,221.26,220.6,221.07,2900.0
2020-11-17 10:45:00,221.24,221.24,220.58,220.58,6567.0,221.24,221.24,220.58,220.58,6567.0
2020-11-17 10:50:00,220.51,220.82,220.25,220.8,5500.0,220.51,220.82,220.25,220.8,5500.0
2020-11-17 10:55:00,220.75,220.84,220.5,220.53,3540.0,220.75,220.84,220.5,220.53,3540.0
2020-11-17 11:00:00,220.5,221.0,220.28,220.33,6747.0,220.5,221.0,220.28,220.33,6747.0
2020-11-17 11:05:00,220.56,220.73,220.36,220.49,5331.0,220.56,220.73,220.36,220.49,5331.0
2020-11-17 11:10:00,220.62,220.69,219.96,220.11,3572.0,220.62,220.69,219.96,220.11,3572.0
2020-11-17 11:15:00,220.16,220.44,220.04,220.28,4393.0,220.16,220.44,220.04,220.28,4393.0
2020-11-17 11:20:00,220.51,220.67,219.86,219.86,3644.0,220.51,220.67,219.86,219.86,3644.0
2020-11-17 11:25:00,219.75,220.29,219.63,220.27,4727.0,219.75,220.29,219.63,220.27,4727.0
2020-11-17 11:30:00,220.41,220.61,220.23,220.44,5803.0,220.41,220.61,220.23,220.44,5803.0
2020-11-17 11:35:00,220.44,220.63,220.37,220.56,1789.0,220.44,220.63,220.37,220.56,1789.0
2020-11-17 11:40:00,220.49,220.97,220.29,220.81,6090.0,220.49,220.97,220.29,220.81,6090.0
2020-11-17 11:45:00,220.72,220.78,220.13,220.53,3620.0,220.72,220.78,220.13,220.53,3620.0
2020-11-17 11:50:00,220.51,220.94,220.41,220.81,2700.0,220.51,220.94,220.41,220.81,2700.0
2020-11-17 11:55:00,220.78,221.28,220.78,221.06,5914.0,220.78,221.28,220.78,221.06,5914.0
2020-11-17 12:00:00,220.98,221.18,220.83,221.18,4182.0,220.98,221.18,220.83,221.18,4182.0
2020-11-17 12:05:00,221.05,221.27,220.92,221.27,4527.0,221.05,221.27,220.92,221.27,4527.0
2020-11-17 12:10:00,221.26,221.29,220.92,221.28,8188.0,221.26,221.29,220.92,221.28,8188.0
2020-11-17 12:15:00,221.32,221.67,221.17,221.53,3702.0,221.32,221.67,221.17,221.53,3702.0
2020-11-17 12:20:00,221.8,221.8,221.41,221.41,4281.0,221.8,221.8,221.41,221.41,4281.0
2020-11-17 12:25:00,221.42,221.88,221.33,221.86,3467.0,221.42,221.88,221.33,221.86,3467.0
2020-11-17 12:30:00,221.81,221.95,221.58,221.63,2809.0,221.81,221.95,221.58,221.63,2809.0
2020-11-17 12:35:00,221.62,222.1,221.55,222.1,2191.0,221.62,222.1,221.55,222.1,2191.0
2020-11-17 12:40:00,221.89,221.99,221.71,221.73,2000.0,221.89,221.99,221.71,221.73,2000.0
2020-11-17 12:45:00,221.77,221.77,221.27,221.52,3169.0,221.77,221.77,221.27,221.52,3169.0
2020-11-17 12:50:00,221.65,221.75,221.61,221.63,2500.0,221.65,221.75,221.61,221.63,2500.0
2020-11-17 12:55:00,221.57,222.04,221.57,221.87,1100.0,221.57,222.04,221.57,221.87,1100.0
2020-11-17 13:00:00,221.82,222.38,221.82,222.22,2304.0,221.82,222.38,221.82,222.22,2304.0
2020-11-17 13:05:00,222.11,222.43,221.94,222.43,2137.0,222.11,222.43,221.94,222.43,2137.0
2020-11-17 13:10:00,222.66,222.66,222.19,222.45,2822.0,222.66,222.66,222.19,222.45,2822.0
2020-11-17 13:15:00,222.37,222.53,222.27,222.53,2508.0,222.37,222.53,222.27,222.53,2508.0
2020-11-17 13:20:00,222.61,222.61,222.18,222.51,3847.0,222.61,222.61,222.18,222.51,3847.0
2020-11-17 13:25:00,222.62,222.69,222.39,222.56,4900.0,222.62,222.69,222.39,222.56,4900.0
2020-11-17 13:30:00,222.83,222.9,222.57,222.6,2728.0,222.83,222.9,222.57,222.6,2728.0
2020-11-17 13:35:00,222.47,222.5,222.16,222.27,3129.0,222.47,222.5,222.16,222.27,3129.0
2020-11-17 13:40:00,222.26,222.26,221.81,221.94,2300.0,222.26,222.26,221.81,221.94,2300.0
2020-11-17 13:45:00,221.88,221.88,221.69,221.77,2800.0,221.88,221.88,221.69,221.77,2800.0
2020-11-17 13:50:00,221.73,221.94,221.62,221.92,1500.0,221.73,221.94,221.62,221.92,1500.0
2020-11-17 13:55:00,221.9,222.09,221.89,222.03,2283.0,221.9,222.09,221.89,222.03,2283.0
2020-11-17 14:00:00,222.08,222.25,221.91,222.02,4581.0,222.08,222.25,221.91,222.02,4581.0
2020-11-17 14:05:00,222.05,222.56,221.96,222.56,1500.0,222.05,222.56,221.96,222.56,1500.0
2020-11-17 14:10:00,222.46,222.48,222.06,222.34,3518.0,222.46,222.48,222.06,222.34,3518.0
2020-11-17 14:15:00,222.51,222.6,222.31,222.6,1914.0,222.51,222.6,222.31,222.6,1914.0
2020-11-17 14:20:00,222.51,222.61,222.36,222.38,4700.0,222.51,222.61,222.36,222.38,4700.0
2020-11-17 14:25:00,222.45,222.45,222.2,222.21,3771.0,222.45,222.45,222.2,222.21,3771.0
2020-11-17 14:30:00,222.24,222.58,222.23,222.53,3186.0,222.24,222.58,222.23,222.53,3186.0
2020-11-17 14:35:00,222.6,222.89,222.6,222.75,4400.0,222.6,222.89,222.6,222.75,4400.0
2020-11-17 14:40:00,222.74,222.92,222.63,222.71,7006.0,222.74,222.92,222.63,222.71,7006.0
2020-11-17 14:45:00,222.78,222.83,222.64,222.66,4988.0,222.78,222.83,222.64,222.66,4988.0
2020-11-17 14:50:00,222.75,222.96,222.6,222.6,5148.0,222.75,222.96,222.6,222.6,5148.0
2020-11-17 14:55:00,222.63,222.63,222.34,222.34,2507.0,222.63,222.63,222.34,222.34,2507.0
2020-11-17 15:00:00,222.45,222.45,222.09,222.15,2400.0,222.45,222.45,222.09,222.15,2400.0
2020-11-17 15:05:00,222.23,222.31,222.02,222.09,3133.0,222.23,222.31,222.02,222.09,3133.0
2020-11-17 15:10:00,221.93,221.99,221.65,221.79,3655.0,221.93,221.99,221.65,221.79,3655.0
2020-11-17 15:15:00,221.75,221.94,221.68,221.93,3065.0,221.75,221.94,221.68,221.93,3065.0
2020-11-17 15:20:00,221.91,221.95,221.13,221.18,5800.0,221.91,221.95,221.13,221.18,5800.0
2020-11-17 15:25:00,221.35,221.61,221.14,221.61,1901.0,221.35,221.61,221.14,221.61,1901.0
2020-11-17 15:30:00,221.63,221.77,221.13,221.22,18649.0,221.63,221.77,221.13,221.22,18649.0
2020-11-17 15:35:00,221.28,221.83,221.16,221.83,4722.0,221.28,221.83,221.16,221.83,4722.0
2020-11-17 15:40:00,221.89,221.89,221.34,221.54,8368.0,221.89,221.89,221.34,221.54,8368.0
2020-11-17 15:45:00,221.52,221.79,221.34,221.79,6429.0,221.52,221.79,221.34,221.79,6429.0
2020-11-17 15:50:00,221.61,221.96,221.17,221.46,25910.0,221.61,221.96,221.17,221.46,25910.0
2020-11-17 15:55:00,221.32,221.47,220.7,221.07,92121.0,221.32,221.47,220.7,221.07,92121.0
2020-11-18 09:30:00,220.96,221.0,219.03,219.86,11313.0,220.96,221.0,219.03,219.86,11313.0
2020-11-18 09:35:00,220.12,220.71,218.59,218.59,9590.0,220.12,220.71,218.59,218.59,9590.0
2020-11-18 09:40:00,218.7,219.72,218.54,219.63,11779.0,218.7,219.72,218.54,219.63,11779.0
2020-11-18 09:45:00,218.85,219.52,218.0,218.25,24128.0,218.85,219.52,218.0,218.25,24128.0
2020-11-18 09:50:00,218.25,219.19,217.86,218.2,5957.0,218.25,219.19,217.86,218.2,5957.0
2020-11-18 09:55:00,218.36,218.48,217.61,218.0,4029.0,218.36,218.48,217.61,218.0,4029.0
2020-11-18 10:00:00,217.88,218.02,216.59,216.76,11333.0,217.88,218.02,216.59,216.76,11333.0
2020-11-18 10:05:00,216.5,217.09,216.24,216.31,7598.0,216.5,217.09,216.24,216.31,7598.0
2020-11-18 10:10:00,216.72,218.31,216.72,218.2,8204.0,216.72,218.31,216.72,218.2,8204.0
2020-11-18 10:15:00,218.2,218.54,217.89,218.4,3100.0,218.2,218.54,217.89,218.4,3100.0
2020-11-18 10:20:00,218.7,218.88,217.33,217.33,5573.0,218.7,218.88,217.33,217.33,5573.0
2020-11-18 10:25:00,217.23,217.55,217.03,217.28,8080.0,217.23,217.55,217.03,217.28,8080.0
2020-11-18 10:30:00,217.2,217.47,216.74,217.02,9008.0,217.2,217.47,216.74,217.02,9008.0
2020-11-18 10:35:00,217.14,217.14,216.68,216.69,6075.0,217.14,217.14,216.68,216.69,6075.0
2020-11-18 10:40:00,216.66,217.75,216.66,217.12,7570.0,216.66,217.75,216.66,217.12,7570.0
2020-11-18 10:45:00,217.03,217.65,217.0,217.54,8000.0,217.03,217.65,217.0,217.54,8000.0
2020-11-18 10:50:00,217.69,218.1,217.6,217.96,2501.0,217.69,218.1,217.6,217.96,2501.0
2020-11-18 10:55:00,218.1,218.37,217.83,218.03,7147.0,218.1,218.37,217.83,218.03,7147.0
2020-11-18 11:00:00,217.89,218.1,217.47,217.58,6568.0,217.89,218.1,217.47,217.58,6568.0
2020-11-18 11:05:00,217.48,217.8,217.46,217.46,874.0,217.48,217.8,217.46,217.46,874.0
2020-11-18 11:10:00,217.47,217.62,216.96,217.29,7804.0,217.47,217.62,216.96,217.29,7804.0
2020-11-18 11:15:00,217.28,217.28,216.83,217.03,4393.0,217.28,217.28,216.83,217.03,4393.0
2020-11-18 11:20:00,216.93,217.03,216.65,216.67,5378.0,216.93,217.03,216.65,216.67,5378.0
2020-11-18 11:25:00,216.68,216.76,216.35,216.61,10865.0,216.68,216.76,216.35,216.61,10865.0
2020-11-18 11:30:00,216.66,216.81,216.3,216.63,24275.0,216.66,216.81,216.3,216.63,24275.0
2020-11-18 11:35:00,216.73,216.73,216.16,216.17,5451.0,216.73,216.73,216.16,216.17,5451.0
2020-11-18 11:40:00,216.24,216.61,216.17,216.61,6052.0,216.24,216.61,216.17,216.61,6052.0
2020-11-18 11:45:00,216.65,217.41,216.65,217.41,1929.0,216.65,217.41,216.65,217.41,1929.0
2020-11-18 11:50:00,217.56,218.08,217.55,217.69,1900.0,217.56,218.08,217.55,217.69,1900.0
2020-11-18 11:55:00,217.69,218.22,217.68,218.22,8977.0,217.69,218.22,217.68,218.22,8977.0
2020-11-18 12:00:00,218.23,219.13,218.23,218.48,9105.0,218.23,219.13,218.23,218.48,9105.0
2020-11-18 12:05:00,218.41,218.47,217.86,217.86,5632.0,218.41,218.47,217.86,217.86,5632.0
2020-11-18 12:10:00,217.71,218.12,217.71,218.0,3532.0,217.71,218.12,217.71,218.0,3532.0
2020-11-18 12:15:00,217.84,217.99,217.64,217.91,7518.0,217.84,217.99,217.64,217.91,7518.0
2020-11-18 12:20:00,217.85,217.99,217.82,217.84,3125.0,217.85,217.99,217.82,217.84,3125.0
2020-11-18 12:25:00,217.86,217.94,217.74,217.94,4889.0,217.86,217.94,217.74,217.94,4889.0
2020-11-18 12:30:00,217.81,218.0,217.76,217.85,4686.0,217.81,218.0,217.76,217.85,4686.0
2020-11-18 12:35:00,217.88,217.92,217.7,217.86,1996.0,217.88,217.92,217.7,217.86,1996.0
2020-11-18 12:40:00,217.92,218.0,217.69,217.91,10392.0,217.92,218.0,217.69,217.91,10392.0
2020-11-18 12:45:00,217.91,217.93,217.79,217.91,2187.0,217.91,217.93,217.79,217.91,2187.0
2020-11-18 12:50:00,217.88,218.16,217.88,217.91,3100.0,217.88,218.16,217.88,217.91,3100.0
2020-11-18 12:55:00,217.94,217.94,217.69,217.85,2358.0,217.94,217.94,217.69,217.85,2358.0
2020-11-18 13:00:00,217.95,218.09,217.89,217.92,4055.0,217.95,218.09,217.89,217.92,4055.0
2020-11-18 13:05:00,217.94,217.95,217.61,217.68,1140.0,217.94,217.95,217.61,217.68,1140.0
2020-11-18 13:10:00,217.73,217.84,217.64,217.84,1400.0,217.73,217.84,217.64,217.84,1400.0
2020-11-18 13:15:00,217.78,218.11,217.78,217.91,4121.0,217.78,218.11,217.78,217.91,4121.0
2020-11-18 13:20:00,217.85,218.06,217.85,218.01,2865.0,217.85,218.06,217.85,218.01,2865.0
2020-11-18 13:25:00,218.06,218.06,217.76,217.81,2987.0,218.06,218.06,217.76,217.81,2987.0
2020-11-18 13:30:00,217.78,217.87,217.66,217.78,3050.0,217.78,217.87,217.66,217.78,3050.0
2020-11-18 13:35:00,217.69,217.85,217.3,217.73,5288.0,217.69,217.85,217.3,217.73,5288.0
2020-11-18 13:40:00,217.67,217.68,217.46,217.53,3400.0,217.67,217.68,217.46,217.53,3400.0
2020-11-18 13:45:00,217.64,217.66,217.31,217.42,3149.0,217.64,217.66,217.31,217.42,3149.0
2020-11-18 13:50:00,217.29,217.62,217.28,217.58,2203.0,217.29,217.62,217.28,217.58,2203.0
2020-11-18 13:55:00,217.66,217.7,217.39,217.49,2400.0,217.66,217.7,217.39,217.49,2400.0
2020-11-18 14:00:00,217.28,217.73,217.28,217.6,3997.0,217.28,217.73,217.28,217.6,3997.0
2020-11-18 14:05:00,217.55,217.65,216.72,216.73,65570.0,217.55,217.65,216.72,216.73,65570.0
2020-11-18 14:10:00,216.71,216.79,216.52,216.59,2100.0,216.71,216.79,216.52,216.59,2100.0
2020-11-18 14:15:00,216.59,217.09,216.59,217.09,5433.0,216.59,217.09,216.59,217.09,5433.0
2020-11-18 14:20:00,217.05,217.48,216.93,217.31,2900.0,217.05,217.48,216.93,217.31,2900.0
2020-11-18 14:25:00,217.31,217.73,217.31,217.66,1900.0,217.31,217.73,217.31,217.66,1900.0
2020-11-18 14:30:00,217.83,218.39,217.82,218.39,2774.0,217.83,218.39,217.82,218.39,2774.0
2020-11-18 14:35:00,218.29,218.29,217.88,218.02,4100.0,218.29,218.29,217.88,218.02,4100.0
2020-11-18 14:40:00,218.08,218.24,217.95,218.21,3510.0,218.08,218.24,217.95,218.21,3510.0
2020-11-18 14:45:00,218.32,218.39,218.12,218.29,2345.0,218.32,218.39,218.12,218.29,2345.0
2020-11-18 14:50:00,218.24,218.39,218.09,218.39,1614.0,218.24,218.39,218.09,218.39,1614.0
2020-11-18 14:55:00,218.41,218.81,218.39,218.68,2800.0,218.41,218.81,218.39,218.68,2800.0
2020-11-18 15:00:00,218.51,218.76,218.5,218.76,3455.0,218.51,218.76,218.5,218.76,3455.0
2020-11-18 15:05:00,218.94,219.29,218.82,219.21,2600.0,218.94,219.29,218.82,219.21,2600.0
2020-11-18 15:10:00,219.15,219.42,219.12,219.2,4300.0,219.15,219.42,219.12,219.2,4300.0
2020-11-18 15:15:00,219.25,219.39,219.23,219.26,3814.0,219.25,219.39,219.23,219.26,3814.0
2020-11-18 15:20:00,219.23,219.93,219.18,219.93,3768.0,219.23,219.93,219.18,219.93,3768.0
2020-11-18 15:25:00,219.93,219.93,219.4,219.5,6503.0,219.93,219.93,219.4,219.5,6503.0
2020-11-18 15:30:00,219.55,219.75,219.21,219.52,6453.0,219.55,219.75,219.21,219.52,6453.0
2020-11-18 15:35:00,219.56,219.63,218.63,218.79,8480.0,219.56,219.63,218.63,218.79,8480.0
2020-11-18 15:40:00,218.79,218.79,218.26,218.31,8536.0,218.79,218.79,218.26,218.31,8536.0
2020-11-18 15:45:00,218.31,218.64,218.07,218.21,11848.0,218.31,218.64,218.07,218.21,11848.0
2020-11-18 15:50:00,218.31,218.47,218.01,218.45,16204.0,218.31,218.47,218.01,218.45,16204.0
2020-11-18 15:55:00,218.4,218.68,218.11,218.19,34035.0,218.4,218.68,218.11,218.19,34035.0
2020-11-19 09:30:00,218.12,218.38,216.83,216.91,16553.0,218.12,218.38,216.83,216.91,16553.0
2020-11-19 09:35:00,217.28,217.56,216.38,217.07,6043.0,217.28,217.56,216.38,217.07,6043.0
2020-11-19 09:40:00,216.83,217.98,216.29,217.89,12705.0,216.83,217.98,216.29,217.89,12705.0
2020-11-19 09:45:00,217.97,218.96,217.73,218.9,2714.0,217.97,218.96,217.73,218.9,2714.0
2020-11-19 09:50:00,218.95,219.17,218.16,218.46,5064.0,218.95,219.17,218.16,218.46,5064.0
2020-11-19 09:55:00,218.71,218.95,218.41,218.94,5500.0,218.71,218.95,218.41,218.94,5500.0
2020-11-19 10:00:00,219.42,219.68,218.81,219.14,7100.0,219.42,219.68,218.81,219.14,7100.0
2020-11-19 10:05:00,219.03,219.03,218.58,218.69,4975.0,219.03,219.03,218.58,218.69,4975.0
2020-11-19 10:10:00,218.72,218.87,218.01,218.7,36184.0,218.72,218.87,218.01,218.7,36184.0
2020-11-19 10:15:00,218.82,219.35,218.8,218.92,3391.0,218.82,219.35,218.8,218.92,3391.0
2020-11-19 10:20:00,219.11,219.12,218.85,218.92,3671.0,219.11,219.12,218.85,218.92,3671.0
2020-11-19 10:25:00,219.08,219.7,219.03,219.37,9089.0,219.08,219.7,219.03,219.37,9089.0
2020-11-19 10:30:00,219.61,219.68,219.31,219.31,6899.0,219.61,219.68,219.31,219.31,6899.0
2020-11-19 10:35:00,219.5,219.98,219.32,219.49,5160.0,219.5,219.98,219.32,219.49,5160.0
2020-11-19 10:40:00,219.5,219.83,219.5,219.73,3022.0,219.5,219.83,219.5,219.73,3022.0
2020-11-19 10:45:00,219.69,219.69,219.29,219.34,3458.0,219.69,219.69,219.29,219.34,3458.0
2020-11-19 10:50:00,219.29,219.78,219.29,219.45,2431.0,219.29,219.78,219.29,219.45,2431.0
2020-11-19 10:55:00,219.53,220.35,219.48,220.35,6252.0,219.53,220.35,219.48,220.35,6252.0
2020-11-19 11:00:00,220.42,220.66,219.99,220.0,16993.0,220.42,220.66,219.99,220.0,16993.0
2020-11-19 11:05:00,220.01,220.09,219.88,219.99,3400.0,220.01,220.09,219.88,219.99,3400.0
2020-11-19 11:10:00,219.99,220.57,219.99,220.25,11680.0,219.99,220.57,219.99,220.25,11680.0
2020-11-19 11:15:00,220.29,221.06,220.29,220.88,4638.0,220.29,221.06,220.29,220.88,4638.0
2020-11-19 11:20:00,220.98,221.7,220.98,221.65,3300.0,220.98,221.7,220.98,221.65,3300.0
2020-11-19 11:25:00,221.7,221.99,221.4,221.93,5480.0,221.7,221.99,221.4,221.93,5480.0
2020-11-19 11:30:00,221.98,222.15,221.27,221.5,7073.0,221.98,222.15,221.27,221.5,7073.0
2020-11-19 11:35:00,221.51,221.73,221.37,221.73,5084.0,221.51,221.73,221.37,221.73,5084.0
2020-11-19 11:40:00,221.64,221.99,221.53,221.93,3510.0,221.64,221.99,221.53,221.93,3510.0
2020-11-19 11:45:00,222.01,222.32,221.91,222.08,3368.0,222.01,222.32,221.91,222.08,3368.0
2020-11-19 11:50:00,222.06,222.27,221.98,222.09,5312.0,222.06,222.27,221.98,222.09,5312.0
2020-11-19 11:55:00,222.11,222.33,222.06,222.33,2467.0,222.11,222.33,222.06,222.33,2467.0
2020-11-19 12:00:00,222.3,222.65,222.29,222.65,5807.0,222.3,222.65,222.29,222.65,5807.0
2020-11-19 12:05:00,222.64,223.16,222.64,222.87,3058.0,222.64,223.16,222.64,222.87,3058.0
2020-11-19 12:10:00,222.87,222.87,222.53,222.75,5573.0,222.87,222.87,222.53,222.75,5573.0
2020-11-19 12:15:00,222.77,222.99,222.65,222.74,6004.0,222.77,222.99,222.65,222.74,6004.0
2020-11-19 12:20:00,222.83,222.9,222.34,222.36,6886.0,222.83,222.9,222.34,222.36,6886.0
2020-11-19 12:25:00,222.25,223.0,222.21,222.81,3786.0,222.25,223.0,222.21,222.81,3786.0
2020-11-19 12:30:00,222.65,223.08,222.65,222.76,5092.0,222.65,223.08,222.65,222.76,5092.0
2020-11-19 12:35:00,222.66,222.66,222.34,222.6,3466.0,222.66,222.66,222.34,222.6,3466.0
2020-11-19 12:40:00,222.75,222.75,222.19,222.19,800.0,222.75,222.75,222.19,222.19,800.0
2020-11-19 12:45:00,222.33,222.33,221.56,221.56,2202.0,222.33,222.33,221.56,221.56,2202.0
2020-11-19 12:50:00,221.4,221.65,220.93,220.93,2319.0,221.4,221.65,220.93,220.93,2319.0
2020-11-19 12:55:00,221.07,221.14,220.81,220.81,5706.0,221.07,221.14,220.81,220.81,5706.0
2020-11-19 13:00:00,220.93,221.11,220.77,220.83,3200.0,220.93,221.11,220.77,220.83,3200.0
2020-11-19 13:05:00,220.84,221.08,220.42,220.55,4666.0,220.84,221.08,220.42,220.55,4666.0
2020-11-19 13:10:00,220.53,220.58,220.18,220.18,3065.0,220.53,220.58,220.18,220.18,3065.0
2020-11-19 13:15:00,220.28,220.29,219.95,219.95,2720.0,220.28,220.29,219.95,219.95,2720.0
2020-11-19 13:20:00,219.99,220.16,219.9,220.09,5136.0,219.99,220.16,219.9,220.09,5136.0
2020-11-19 13:25:00,220.11,220.48,220.11,220.12,2600.0,220.11,220.48,220.11,220.12,2600.0
2020-11-19 13:30:00,220.34,220.35,219.97,219.97,2741.0,220.34,220.35,219.97,219.97,2741.0
2020-11-19 13:35:00,219.97,220.05,219.86,220.0,3729.0,219.97,220.05,219.86,220.0,3729.0
2020-11-19 13:40:00,220.05,220.05,219.81,219.84,1851.0,220.05,220.05,219.81,219.84,1851.0
2020-11-19 13:45:00,219.92,220.06,219.86,220.02,5174.0,219.92,220.06,219.86,220.02,5174.0
2020-11-19 13:50:00,220.03,220.22,219.9,219.9,8666.0,220.03,220.22,219.9,219.9,8666.0
2020-11-19 13:55:00,219.82,219.96,219.4,219.52,5829.0,219.82,219.96,219.4,219.52,5829.0
2020-11-19 14:00:00,219.37,219.75,219.31,219.65,9018.0,219.37,219.75,219.31,219.65,9018.0
2020-11-19 14:05:00,219.61,219.67,219.34,219.46,5782.0,219.61,219.67,219.34,219.46,5782.0
2020-11-19 14:10:00,219.56,219.75,219.36,219.75,7800.0,219.56,219.75,219.36,219.75,7800.0
2020-11-19 14:15:00,219.78,219.84,219.32,219.32,4158.0,219.78,219.84,219.32,219.32,4158.0
2020-11-19 14:20:00,219.41,219.96,219.41,219.94,3400.0,219.41,219.96,219.41,219.94,3400.0
2020-11-19 14:25:00,219.92,220.33,219.84,220.33,5032.0,219.92,220.33,219.84,220.33,5032.0
2020-11-19 14:30:00,220.27,220.35,220.05,220.35,1648.0,220.27,220.35,220.05,220.35,1648.0
2020-11-19 14:35:00,220.53,221.04,220.49,221.03,2640.0,220.53,221.04,220.49,221.03,2640.0
2020-11-19 14:40:00,221.04,221.33,220.95,221.0,4369.0,221.04,221.33,220.95,221.0,4369.0
2020-11-19 14:45:00,220.95,220.99,220.77,220.86,2275.0,220.95,220.99,220.77,220.86,2275.0
2020-11-19 14:50:00,220.86,220.86,220.52,220.52,3356.0,220.86,220.86,220.52,220.52,3356.0
2020-11-19 14:55:00,220.66,220.97,220.62,220.88,4674.0,220.66,220.97,220.62,220.88,4674.0
2020-11-19 15:00:00,220.83,220.84,220.71,220.71,1800.0,220.83,220.84,220.71,220.71,1800.0
2020-11-19 15:05:00,220.68,220.77,220.6,220.77,6084.0,220.68,220.77,220.6,220.77,6084.0
2020-11-19 15:10:00,220.81,221.06,220.76,221.01,5119.0,220.81,221.06,220.76,221.01,5119.0
2020-11-19 15:15:00,221.04,221.05,220.83,220.99,3927.0,221.04,221.05,220.83,220.99,3927.0
2020-11-19 15:20:00,220.98,221.01,220.55,220.55,7982.0,220.98,221.01,220.55,220.55,7982.0
2020-11-19 15:25:00,220.64,220.97,220.63,220.97,6393.0,220.64,220.97,220.63,220.97,6393.0
2020-11-19 15:30:00,220.93,220.93,220.69,220.92,5231.0,220.93,220.93,220.69,220.92,5231.0
2020-11-19 15:35:00,220.84,221.19,220.84,221.16,9061.0,220.84,221.19,220.84,221.16,9061.0
2020-11-19 15:40:00,221.12,221.22,220.93,220.95,9548.0,221.12,221.22,220.93,220.95,9548.0
2020-11-19 15:45:00,220.98,221.04,220.74,220.76,8097.0,220.98,221.04,220.74,220.76,8097.0
2020-11-19 15:50:00,220.82,221.22,220.82,221.0,17798.0,220.82,221.22,220.82,221.0,17798.0
2020-11-19 15:55:00,221.08,221.54,220.92,221.28,21003.0,221.08,221.54,220.92,221.28,21003.0
2020-11-20 09:30:00,221.6,222.4,220.08,222.4,36567.0,221.6,222.4,220.08,222.4,36567.0
2020-11-20 09:35:00,221.76,221.76,220.25,220.74,1400.0,221.76,221.76,220.25,220.74,1400.0
2020-11-20 09:40:00,220.52,221.24,220.24,220.7,4104.0,220.52,221.24,220.24,220.7,4104.0
2020-11-20 09:45:00,221.12,221.69,220.88,221.29,2225.0,221.12,221.69,220.88,221.29,2225.0
2020-11-20 09:50:00,221.52,222.03,221.06,221.77,4000.0,221.52,222.03,221.06,221.77,4000.0
2020-11-20 09:55:00,221.75,222.39,221.65,222.08,1900.0,221.75,222.39,221.65,222.08,1900.0
2020-11-20 10:00:00,222.44,222.72,222.3,222.56,1827.0,222.44,222.72,222.3,222.56,1827.0
2020-11-20 10:05:00,222.3,222.77,222.24,222.36,1700.0,222.3,222.77,222.24,222.36,1700.0
2020-11-20 10:10:00,222.42,222.42,221.72,221.91,2000.0,222.42,222.42,221.72,221.91,2000.0
2020-11-20 10:15:00,221.84,222.24,221.84,222.02,1936.0,221.84,222.24,221.84,222.02,1936.0
2020-11-20 10:20:00,221.84,222.16,221.77,222.03,800.0,221.84,222.16,221.77,222.03,800.0
2020-11-20 10:25:00,222.17,222.44,221.71,222.41,52129.0,222.17,222.44,221.71,222.41,52129.0
2020-11-20 10:30:00,222.63,222.89,222.41,222.89,4778.0,222.63,222.89,222.41,222.89,4778.0
2020-11-20 10:35:00,222.92,223.52,222.76,223.31,3890.0,222.92,223.52,222.76,223.31,3890.0
2020-11-20 10:40:00,223.34,223.88,223.2,223.88,5046.0,223.34,223.88,223.2,223.88,5046.0
2020-11-20 10:45:00,223.73,224.0,223.63,223.9,3211.0,223.73,224.0,223.63,223.9,3211.0
2020-11-20 10:50:00,223.78,223.84,223.0,223.0,12362.0,223.78,223.84,223.0,223.0,12362.0
2020-11-20 10:55:00,222.86,223.15,222.86,223.08,2809.0,222.86,223.15,222.86,223.08,2809.0
2020-11-20 11:00:00,223.22,223.5,223.22,223.36,1901.0,223.22,223.5,223.22,223.36,1901.0
2020-11-20 11:05:00,223.3,223.64,223.16,223.64,2050.0,223.3,223.64,223.16,223.64,2050.0
2020-11-20 11:10:00,223.65,223.66,223.65,223.66,512.0,223.65,223.66,223.65,223.66,512.0
2020-11-20 11:15:00,223.62,223.74,223.44,223.57,2388.0,223.62,223.74,223.44,223.57,2388.0
2020-11-20 11:20:00,223.55,223.89,223.42,223.89,2535.0,223.55,223.89,223.42,223.89,2535.0
2020-11-20 11:25:00,223.95,224.25,223.92,224.02,1560.0,223.95,224.25,223.92,224.02,1560.0
2020-11-20 11:30:00,224.09,224.11,223.88,224.11,2670.0,224.09,224.11,223.88,224.11,2670.0
2020-11-20 11:35:00,224.06,224.24,223.95,224.01,3395.0,224.06,224.24,223.95,224.01,3395.0
2020-11-20 11:40:00,223.91,223.91,223.41,223.59,3660.0,223.91,223.91,223.41,223.59,3660.0
2020-11-20 11:45:00,223.62,223.62,223.07,223.07,1886.0,223.62,223.62,223.07,223.07,1886.0
2020-11-20 11:50:00,222.73,222.92,222.69,222.92,500.0,222.73,222.92,222.69,222.92,500.0
2020-11-20 11:55:00,222.78,222.79,221.91,222.06,16261.0,222.78,222.79,221.91,222.06,16261.0
2020-11-20 12:00:00,222.04,222.52,222.03,222.46,3684.0,222.04,222.52,222.03,222.46,3684.0
2020-11-20 12:05:00,222.46,222.53,222.19,222.2,3523.0,222.46,222.53,222.19,222.2,3523.0
2020-11-20 12:10:00,222.01,222.13,221.94,222.04,3734.0,222.01,222.13,221.94,222.04,3734.0
2020-11-20 12:15:00,222.03,222.03,221.93,221.93,400.0,222.03,222.03,221.93,221.93,400.0
2020-11-20 12:20:00,221.96,221.96,221.66,221.66,2000.0,221.96,221.96,221.66,221.66,2000.0
2020-11-20 12:25:00,221.73,222.03,221.64,222.03,5059.0,221.73,222.03,221.64,222.03,5059.0
2020-11-20 12:30:00,222.04,222.19,221.93,221.93,1200.0,222.04,222.19,221.93,221.93,1200.0
2020-11-20 12:35:00,221.73,222.09,221.5,222.09,2000.0,221.73,222.09,221.5,222.09,2000.0
2020-11-20 12:40:00,222.31,222.45,222.25,222.41,991.0,222.31,222.45,222.25,222.41,991.0
2020-11-20 12:45:00,222.01,222.01,221.56,221.56,700.0,222.01,222.01,221.56,221.56,700.0
2020-11-20 12:50:00,221.64,222.01,221.51,222.01,2020.0,221.64,222.01,221.51,222.01,2020.0
2020-11-20 12:55:00,222.02,222.15,222.02,222.15,500.0,222.02,222.15,222.02,222.15,500.0
2020-11-20 13:00:00,222.19,222.26,221.76,221.84,500.0,222.19,222.26,221.76,221.84,500.0
2020-11-20 13:05:00,221.97,222.15,221.93,222.05,2200.0,221.97,222.15,221.93,222.05,2200.0
2020-11-20 13:10:00,221.96,222.1,221.96,222.1,400.0,221.96,222.1,221.96,222.1,400.0
2020-11-20 13:15:00,222.38,222.38,222.08,222.2,3328.0,222.38,222.38,222.08,222.2,3328.0
2020-11-20 13:20:00,222.09,222.24,221.96,222.11,1600.0,222.09,222.24,221.96,222.11,1600.0
2020-11-20 13:25:00,222.05,222.05,221.78,221.99,1400.0,222.05,222.05,221.78,221.99,1400.0
2020-11-20 13:30:00,221.98,222.08,221.94,221.94,502.0,221.98,222.08,221.94,221.94,502.0
2020-11-20 13:35:00,221.9,222.09,221.89,222.09,1629.0,221.9,222.09,221.89,222.09,1629.0
2020-11-20 13:40:00,222.06,222.11,221.94,222.11,2147.0,222.06,222.11,221.94,222.11,2147.0
2020-11-20 13:45:00,222.09,222.11,221.73,221.81,800.0,222.09,222.11,221.73,221.81,800.0
2020-11-20 13:50:00,221.69,221.8,221.69,221.8,300.0,221.69,221.8,221.69,221.8,300.0
2020-11-20 13:55:00,221.74,221.85,221.74,221.85,1000.0,221.74,221.85,221.74,221.85,1000.0
2020-11-20 14:00:00,221.85,222.01,221.85,221.98,1982.0,221.85,222.01,221.85,221.98,1982.0
2020-11-20 14:05:00,221.86,221.92,221.83,221.91,2800.0,221.86,221.92,221.83,221.91,2800.0
2020-11-20 14:10:00,221.94,222.01,221.71,221.77,1900.0,221.94,222.01,221.71,221.77,1900.0
2020-11-20 14:15:00,221.84,221.94,221.77,221.77,1166.0,221.84,221.94,221.77,221.77,1166.0
2020-11-20 14:20:00,221.77,221.94,221.69,221.94,800.0,221.77,221.94,221.69,221.94,800.0
2020-11-20 14:25:00,221.91,222.05,221.74,221.94,1766.0,221.91,222.05,221.74,221.94,1766.0
2020-11-20 14:30:00,222.04,222.04,221.84,222.0,3300.0,222.04,222.04,221.84,222.0,3300.0
2020-11-20 14:35:00,221.82,221.91,221.61,221.66,4028.0,221.82,221.91,221.61,221.66,4028.0
2020-11-20 14:40:00,221.72,221.72,221.04,221.28,1200.0,221.72,221.72,221.04,221.28,1200.0
2020-11-20 14:45:00,221.31,221.45,221.24,221.33,1202.0,221.31,221.45,221.24,221.33,1202.0
2020-11-20 14:50:00,221.43,221.54,221.38,221.54,1400.0,221.43,221.54,221.38,221.54,1400.0
2020-11-20 14:55:00,221.45,221.49,221.26,221.35,2274.0,221.45,221.49,221.26,221.35,2274.0
2020-11-20 15:00:00,221.47,221.62,221.39,221.42,2350.0,221.47,221.62,221.39,221.42,2350.0
2020-11-20 15:05:00,221.5,221.59,221.21,221.23,1600.0,221.5,221.59,221.21,221.23,1600.0
2020-11-20 15:10:00,221.17,221.42,221.03,221.04,2550.0,221.17,221.42,221.03,221.04,2550.0
2020-11-20 15:15:00,220.94,220.94,220.63,220.88,2101.0,220.94,220.94,220.63,220.88,2101.0
2020-11-20 15:20:00,220.86,220.96,220.81,220.86,2200.0,220.86,220.96,220.81,220.86,2200.0
2020-11-20 15:25:00,220.95,221.14,220.82,221.0,1581.0,220.95,221.14,220.82,221.0,1581.0
2020-11-20 15:30:00,220.95,221.04,220.58,220.59,2200.0,220.95,221.04,220.58,220.59,2200.0
2020-11-20 15:35:00,220.59,220.62,219.83,220.1,21780.0,220.59,220.62,219.83,220.1,21780.0
2020-11-20 15:40:00,220.0,220.07,219.33,219.33,17123.0,220.0,220.07,219.33,219.33,17123.0
2020-11-20 15:45:00,219.3,219.93,219.16,219.42,19907.0,219.3,219.93,219.16,219.42,19907.0
2020-11-20 15:50:00,219.33,219.42,218.8,219.0,26048.0,219.33,219.42,218.8,219.0,26048.0
2020-11-20 15:55:00,218.9,218.9,218.07,218.4,76228.0,218.9,218.9,218.07,218.4,76228.0
2020-11-23 09:30:00,219.01,220.28,218.62,218.9,8638.0,219.01,220.28,218.62,218.9,8638.0
2020-11-23 09:35:00,219.15,219.38,218.86,218.86,1400.0,219.15,219.38,218.86,218.86,1400.0
2020-11-23 09:40:00,219.03,219.33,218.61,219.33,3720.0,219.03,219.33,218.61,219.33,3720.0
2020-11-23 09:45:00,219.3,220.49,219.09,220.49,1864.0,219.3,220.49,219.09,220.49,1864.0
2020-11-23 09:50:00,220.19,220.32,219.92,220.28,5278.0,220.19,220.32,219.92,220.28,5278.0
2020-11-23 09:55:00,220.28,220.28,219.29,219.42,3275.0,220.28,220.28,219.29,219.42,3275.0
2020-11-23 10:00:00,219.11,219.5,218.93,218.94,1254.0,219.11,219.5,218.93,218.94,1254.0
2020-11-23 10:05:00,218.72,218.72,217.75,218.09,4167.0,218.72,218.72,217.75,218.09,4167.0
2020-11-23 10:10:00,217.74,218.07,217.4,217.66,3202.0,217.74,218.07,217.4,217.66,3202.0
2020-11-23 10:15:00,217.96,218.35,217.56,217.84,3500.0,217.96,218.35,217.56,217.84,3500.0
2020-11-23 10:20:00,217.81,217.81,217.01,217.01,1900.0,217.81,217.81,217.01,217.01,1900.0
2020-11-23 10:25:00,216.98,216.98,216.35,216.44,2518.0,216.98,216.98,216.35,216.44,2518.0
2020-11-23 10:30:00,216.42,217.32,216.31,216.83,3711.0,216.42,217.32,216.31,216.83,3711.0
2020-11-23 10:35:00,216.8,216.84,216.31,216.52,1600.0,216.8,216.84,216.31,216.52,1600.0
2020-11-23 10:40:00,216.51,216.51,215.5,215.66,7497.0,216.51,216.51,215.5,215.66,7497.0
2020-11-23 10:45:00,215.5,215.77,214.55,215.14,8630.0,215.5,215.77,214.55,215.14,8630.0
2020-11-23 10:50:00,215.21,215.52,215.02,215.42,5825.0,215.21,215.52,215.02,215.42,5825.0
2020-11-23 10:55:00,215.37,215.95,215.3,215.95,3532.0,215.37,215.95,215.3,215.95,3532.0
2020-11-23 11:00:00,215.96,216.51,215.95,215.95,2688.0,215.96,216.51,215.95,215.95,2688.0
2020-11-23 11:05:00,216.18,216.42,215.22,215.22,3915.0,216.18,216.42,215.22,215.22,3915.0
2020-11-23 11:10:00,215.25,215.25,213.71,213.82,6052.0,215.25,215.25,213.71,213.82,6052.0
2020-11-23 11:15:00,213.75,214.39,213.72,214.0,3717.0,213.75,214.39,213.72,214.0,3717.0
2020-11-23 11:20:00,213.7,214.29,213.7,213.75,6928.0,213.7,214.29,213.7,213.75,6928.0
2020-11-23 11:25:00,213.61,214.11,213.61,213.98,2100.0,213.61,214.11,213.61,213.98,2100.0
2020-11-23 11:30:00,213.97,214.55,213.76,213.79,2096.0,213.97,214.55,213.76,213.79,2096.0
2020-11-23 11:35:00,213.99,214.0,213.8,213.86,2704.0,213.99,214.0,213.8,213.86,2704.0
2020-11-23 11:40:00,214.0,214.0,213.61,213.76,1600.0,214.0,214.0,213.61,213.76,1600.0
2020-11-23 11:45:00,213.74,213.92,213.6,213.92,1315.0,213.74,213.92,213.6,213.92,1315.0
2020-11-23 11:50:00,213.81,213.81,213.33,213.59,3375.0,213.81,213.81,213.33,213.59,3375.0
2020-11-23 11:55:00,213.74,214.07,213.74,213.96,1100.0,213.74,214.07,213.74,213.96,1100.0
2020-11-23 12:00:00,213.86,214.13,213.79,213.79,6335.0,213.86,214.13,213.79,213.79,6335.0
2020-11-23 12:05:00,213.69,213.85,213.44,213.45,2013.0,213.69,213.85,213.44,213.45,2013.0
2020-11-23 12:10:00,213.55,213.77,213.5,213.5,1700.0,213.55,213.77,213.5,213.5,1700.0
2020-11-23 12:15:00,213.55,214.32,213.55,214.32,1967.0,213.55,214.32,213.55,214.32,1967.0
2020-11-23 12:20:00,214.16,214.16,213.88,213.88,3167.0,214.16,214.16,213.88,213.88,3167.0
2020-11-23 12:25:00,213.95,214.04,213.78,213.96,3373.0,213.95,214.04,213.78,213.96,3373.0
2020-11-23 12:30:00,213.99,214.13,213.84,213.85,14319.0,213.99,214.13,213.84,213.85,14319.0
2020-11-23 12:35:00,213.9,213.91,213.59,213.75,3710.0,213.9,213.91,213.59,213.75,3710.0
2020-11-23 12:40:00,213.71,213.71,213.25,213.52,2382.0,213.71,213.71,213.25,213.52,2382.0
2020-11-23 12:45:00,213.42,213.76,213.41,213.56,3233.0,213.42,213.76,213.41,213.56,3233.0
2020-11-23 12:50:00,213.64,214.13,213.62,214.13,900.0,213.64,214.13,213.62,214.13,900.0
2020-11-23 12:55:00,214.05,214.14,213.86,214.01,1734.0,214.05,214.14,213.86,214.01,1734.0
2020-11-23 13:00:00,214.02,214.05,213.72,213.84,3059.0,214.02,214.05,213.72,213.84,3059.0
2020-11-23 13:05:00,213.94,214.24,213.91,214.18,2300.0,213.94,214.24,213.91,214.18,2300.0
2020-11-23 13:10:00,214.17,214.3,214.06,214.21,2001.0,214.17,214.3,214.06,214.21,2001.0
2020-11-23 13:15:00,214.12,214.32,214.04,214.28,2944.0,214.12,214.32,214.04,214.28,2944.0
2020-11-23 13:20:00,214.43,214.85,214.23,214.73,2991.0,214.43,214.85,214.23,214.73,2991.0
2020-11-23 13:25:00,214.77,215.11,214.76,215.11,1329.0,214.77,215.11,214.76,215.11,1329.0
2020-11-23 13:30:00,215.3,215.49,214.98,214.98,2867.0,215.3,215.49,214.98,214.98,2867.0
2020-11-23 13:35:00,215.08,215.1,214.91,214.99,1137.0,215.08,215.1,214.91,214.99,1137.0
2020-11-23 13:40:00,214.99,214.99,214.51,214.62,1700.0,214.99,214.99,214.51,214.62,1700.0
2020-11-23 13:45:00,214.54,215.09,214.4,215.09,1300.0,214.54,215.09,214.4,215.09,1300.0
2020-11-23 13:50:00,214.94,215.03,214.66,215.03,1800.0,214.94,215.03,214.66,215.03,1800.0
2020-11-23 13:55:00,215.06,215.06,214.76,214.83,1201.0,215.06,215.06,214.76,214.83,1201.0
2020-11-23 14:00:00,214.76,214.8,214.43,214.77,2500.0,214.76,214.8,214.43,214.77,2500.0
2020-11-23 14:05:00,214.8,214.84,214.47,214.68,1352.0,214.8,214.84,214.47,214.68,1352.0
2020-11-23 14:10:00,214.65,214.76,214.38,214.52,1338.0,214.65,214.76,214.38,214.52,1338.0
2020-11-23 14:15:00,214.66,214.92,214.51,214.51,1600.0,214.66,214.92,214.51,214.51,1600.0
2020-11-23 14:20:00,214.69,215.01,214.55,215.01,3855.0,214.69,215.01,214.55,215.01,3855.0
2020-11-23 14:25:00,214.93,214.95,214.81,214.92,1077.0,214.93,214.95,214.81,214.92,1077.0
2020-11-23 14:30:00,214.95,215.23,214.95,215.23,1600.0,214.95,215.23,214.95,215.23,1600.0
2020-11-23 14:35:00,215.09,215.34,215.03,215.34,5022.0,215.09,215.34,215.03,215.34,5022.0
2020-11-23 14:40:00,215.25,215.45,215.18,215.19,2000.0,215.25,215.45,215.18,215.19,2000.0
2020-11-23 14:45:00,215.27,215.54,215.25,215.25,2800.0,215.27,215.54,215.25,215.25,2800.0
2020-11-23 14:50:00,215.3,216.3,215.18,216.03,2601.0,215.3,216.3,215.18,216.03,2601.0
2020-11-23 14:55:00,215.97,216.37,215.97,216.37,5399.0,215.97,216.37,215.97,216.37,5399.0
2020-11-23 15:00:00,216.42,216.61,216.41,216.41,1850.0,216.42,216.61,216.41,216.41,1850.0
2020-11-23 15:05:00,216.4,216.68,216.4,216.68,2400.0,216.4,216.68,216.4,216.68,2400.0
2020-11-23 15:10:00,216.53,216.71,216.43,216.71,3074.0,216.53,216.71,216.43,216.71,3074.0
2020-11-23 15:15:00,216.65,216.65,216.4,216.49,4049.0,216.65,216.65,216.4,216.49,4049.0
2020-11-23 15:20:00,216.52,216.52,216.18,216.18,4035.0,216.52,216.52,216.18,216.18,4035.0
2020-11-23 15:25:00,216.22,216.52,216.22,216.37,1900.0,216.22,216.52,216.22,216.37,1900.0
2020-11-23 15:30:00,216.37,216.39,216.11,216.15,4299.0,216.37,216.39,216.11,216.15,4299.0
2020-11-23 15:35:00,216.19,216.35,216.07,216.34,5338.0,216.19,216.35,216.07,216.34,5338.0
2020-11-23 15:40:00,216.44,216.66,216.43,216.46,3700.0,216.44,216.66,216.43,216.46,3700.0
2020-11-23 15:45:00,216.58,216.61,216.28,216.53,6542.0,216.58,216.61,216.28,216.53,6542.0
2020-11-23 15:50:00,216.58,216.66,216.05,216.11,15706.0,216.58,216.66,216.05,216.11,15706.0
2020-11-23 15:55:00,215.98,216.23,215.64,216.23,37505.0,215.98,216.23,215.64,216.23,37505.0
2020-11-24 09:30:00,215.84,216.53,215.01,215.12,13002.0,215.84,216.53,215.01,215.12,13002.0
2020-11-24 09:35:00,215.12,215.27,213.09,213.09,5917.0,215.12,215.27,213.09,213.09,5917.0
2020-11-24 09:40:00,213.43,213.48,212.17,213.22,6151.0,213.43,213.48,212.17,213.22,6151.0
2020-11-24 09:45:00,213.06,213.28,212.37,212.78,4980.0,213.06,213.28,212.37,212.78,4980.0
2020-11-24 09:50:00,213.25,213.74,213.01,213.55,2214.0,213.25,213.74,213.01,213.55,2214.0
2020-11-24 09:55:00,213.56,213.97,213.23,213.97,12011.0,213.56,213.97,213.23,213.97,12011.0
2020-11-24 10:00:00,213.91,214.2,212.95,212.95,10400.0,213.91,214.2,212.95,212.95,10400.0
2020-11-24 10:05:00,212.97,213.68,212.96,213.24,4005.0,212.97,213.68,212.96,213.24,4005.0
2020-11-24 10:10:00,212.98,212.98,212.0,212.01,6680.0,212.98,212.98,212.0,212.01,6680.0
2020-11-24 10:15:00,211.9,212.66,211.55,212.5,8685.0,211.9,212.66,211.55,212.5,8685.0
2020-11-24 10:20:00,212.67,212.67,211.47,211.52,7735.0,212.67,212.67,211.47,211.52,7735.0
2020-11-24 10:25:00,211.39,211.94,211.2,211.35,6081.0,211.39,211.94,211.2,211.35,6081.0
2020-11-24 10:30:00,211.66,212.39,211.51,211.88,6609.0,211.66,212.39,211.51,211.88,6609.0
2020-11-24 10:35:00,211.97,212.97,211.74,212.63,10128.0,211.97,212.97,211.74,212.63,10128.0
2020-11-24 10:40:00,212.65,212.9,212.1,212.9,6033.0,212.65,212.9,212.1,212.9,6033.0
2020-11-24 10:45:00,213.14,213.94,212.94,213.73,2300.0,213.14,213.94,212.94,213.73,2300.0
2020-11-24 10:50:00,213.85,214.99,213.85,214.98,13216.0,213.85,214.99,213.85,214.98,13216.0
2020-11-24 10:55:00,214.97,215.37,214.8,215.3,6635.0,214.97,215.37,214.8,215.3,6635.0
2020-11-24 11:00:00,215.24,216.53,215.24,216.52,3159.0,215.24,216.53,215.24,216.52,3159.0
2020-11-24 11:05:00,216.62,216.74,215.65,216.34,7408.0,216.62,216.74,215.65,216.34,7408.0
2020-11-24 11:10:00,216.09,216.37,216.01,216.33,4396.0,216.09,216.37,216.01,216.33,4396.0
2020-11-24 11:15:00,216.6,216.83,216.29,216.29,3451.0,216.6,216.83,216.29,216.29,3451.0
2020-11-24 11:20:00,216.61,216.68,216.41,216.47,1132.0,216.61,216.68,216.41,216.47,1132.0
2020-11-24 11:25:00,216.41,216.86,216.39,216.61,2733.0,216.41,216.86,216.39,216.61,2733.0
2020-11-24 11:30:00,216.67,216.98,216.31,216.98,6117.0,216.67,216.98,216.31,216.98,6117.0
2020-11-24 11:35:00,216.84,217.16,216.7,216.71,3900.0,216.84,217.16,216.7,216.71,3900.0
2020-11-24 11:40:00,216.84,216.94,216.33,216.34,5136.0,216.84,216.94,216.33,216.34,5136.0
2020-11-24 11:45:00,216.3,216.7,216.11,216.64,2114.0,216.3,216.7,216.11,216.64,2114.0
2020-11-24 11:50:00,216.73,216.78,216.37,216.66,6834.0,216.73,216.78,216.37,216.66,6834.0
2020-11-24 11:55:00,216.81,216.88,216.53,216.84,2109.0,216.81,216.88,216.53,216.84,2109.0
2020-11-24 12:00:00,216.81,216.87,216.51,216.84,3350.0,216.81,216.87,216.51,216.84,3350.0
2020-11-24 12:05:00,216.93,216.93,216.47,216.47,17510.0,216.93,216.93,216.47,216.47,17510.0
2020-11-24 12:10:00,216.28,216.52,215.96,215.96,2500.0,216.28,216.52,215.96,215.96,2500.0
2020-11-24 12:15:00,215.96,216.1,215.95,216.02,1000.0,215.96,216.1,215.95,216.02,1000.0
2020-11-24 12:20:00,216.07,216.09,215.82,216.09,2173.0,216.07,216.09,215.82,216.09,2173.0
2020-11-24 12:25:00,216.29,216.51,216.23,216.31,1500.0,216.29,216.51,216.23,216.31,1500.0
2020-11-24 12:30:00,216.23,216.27,216.04,216.24,2512.0,216.23,216.27,216.04,216.24,2512.0
2020-11-24 12:35:00,216.34,216.73,216.03,216.11,2458.0,216.34,216.73,216.03,216.11,2458.0
2020-11-24 12:40:00,216.26,216.35,216.07,216.11,1300.0,216.26,216.35,216.07,216.11,1300.0
2020-11-24 12:45:00,216.01,216.29,215.78,216.29,1900.0,216.01,216.29,215.78,216.29,1900.0
2020-11-24 12:50:00,216.09,216.09,215.76,215.91,600.0,216.09,216.09,215.76,215.91,600.0
2020-11-24 12:55:00,215.76,216.03,215.73,216.01,1865.0,215.76,216.03,215.73,216.01,1865.0
2020-11-24 13:00:00,215.81,215.83,215.79,215.81,800.0,215.81,215.83,215.79,215.81,800.0
2020-11-24 13:05:00,215.78,216.51,215.77,216.51,1727.0,215.78,216.51,215.77,216.51,1727.0
2020-11-24 13:10:00,216.48,216.48,216.11,216.23,1875.0,216.48,216.48,216.11,216.23,1875.0
2020-11-24 13:15:00,216.12,216.14,215.98,215.98,2397.0,216.12,216.14,215.98,215.98,2397.0
2020-11-24 13:20:00,215.93,216.0,215.63,215.69,2146.0,215.93,216.0,215.63,215.69,2146.0
2020-11-24 13:25:00,215.69,215.98,215.56,215.98,2319.0,215.69,215.98,215.56,215.98,2319.0
2020-11-24 13:30:00,215.94,216.21,215.94,216.06,1800.0,215.94,216.21,215.94,216.06,1800.0
2020-11-24 13:35:00,216.03,216.34,216.02,216.02,5940.0,216.03,216.34,216.02,216.02,5940.0
2020-11-24 13:40:00,216.01,216.93,216.01,216.53,5266.0,216.01,216.93,216.01,216.53,5266.0
2020-11-24 13:45:00,216.61,216.63,216.18,216.19,1169.0,216.61,216.63,216.18,216.19,1169.0
2020-11-24 13:50:00,216.3,216.49,216.02,216.11,1909.0,216.3,216.49,216.02,216.11,1909.0
2020-11-24 13:55:00,216.03,216.4,216.02,216.34,2849.0,216.03,216.4,216.02,216.34,2849.0
2020-11-24 14:00:00,216.42,216.51,216.19,216.28,3908.0,216.42,216.51,216.19,216.28,3908.0
2020-11-24 14:05:00,216.27,216.27,216.03,216.21,1655.0,216.27,216.27,216.03,216.21,1655.0
2020-11-24 14:10:00,216.14,216.18,215.97,215.97,1700.0,216.14,216.18,215.97,215.97,1700.0
2020-11-24 14:15:00,215.93,215.97,215.56,215.65,3500.0,215.93,215.97,215.56,215.65,3500.0
2020-11-24 14:20:00,215.68,215.83,215.35,215.43,3789.0,215.68,215.83,215.35,215.43,3789.0
2020-11-24 14:25:00,215.25,215.39,214.74,214.9,8113.0,215.25,215.39,214.74,214.9,8113.0
2020-11-24 14:30:00,215.03,215.07,214.74,214.92,7200.0,215.03,215.07,214.74,214.92,7200.0
2020-11-24 14:35:00,214.85,215.03,214.76,215.03,3436.0,214.85,215.03,214.76,215.03,3436.0
2020-11-24 14:40:00,215.03,215.67,214.97,215.55,2699.0,215.03,215.67,214.97,215.55,2699.0
2020-11-24 14:45:00,215.44,215.44,215.01,215.14,2115.0,215.44,215.44,215.01,215.14,2115.0
2020-11-24 14:50:00,215.22,215.27,215.05,215.14,2489.0,215.22,215.27,215.05,215.14,2489.0
2020-11-24 14:55:00,215.14,215.42,215.04,215.16,2888.0,215.14,215.42,215.04,215.16,2888.0
2020-11-24 15:00:00,215.23,215.23,214.83,214.92,4090.0,215.23,215.23,214.83,214.92,4090.0
2020-11-24 15:05:00,215.13,215.13,214.96,215.13,900.0,215.13,215.13,214.96,215.13,900.0
2020-11-24 15:10:00,215.2,215.46,215.19,215.2,1600.0,215.2,215.46,215.19,215.2,1600.0
2020-11-24 15:15:00,215.11,215.17,214.97,215.06,3248.0,215.11,215.17,214.97,215.06,3248.0
2020-11-24 15:20:00,215.14,215.26,215.06,215.19,4980.0,215.14,215.26,215.06,215.19,4980.0
2020-11-24 15:25:00,215.22,215.23,214.98,215.07,4055.0,215.22,215.23,214.98,215.07,4055.0
2020-11-24 15:30:00,215.04,215.52,215.04,215.44,6237.0,215.04,215.52,215.04,215.44,6237.0
2020-11-24 15:35:00,215.46,215.46,215.09,215.12,7076.0,215.46,215.46,215.09,215.12,7076.0
2020-11-24 15:40:00,215.13,215.29,215.07,215.13,5000.0,215.13,215.29,215.07,215.13,5000.0
2020-11-24 15:45:00,215.15,215.53,215.03,215.5,9234.0,215.15,215.53,215.03,215.5,9234.0
2020-11-24 15:50:00,215.47,215.87,215.36,215.87,13077.0,215.47,215.87,215.36,215.87,13077.0
2020-11-24 15:55:00,215.77,216.04,215.37,215.37,29035.0,215.77,216.04,215.37,215.37,29035.0
2020-11-25 09:30:00,216.98,219.5,216.84,219.5,10891.0,216.98,219.5,216.84,219.5,10891.0
2020-11-25 09:35:00,219.5,219.77,219.31,219.59,1406.0,219.5,219.77,219.31,219.59,1406.0
2020-11-25 09:40:00,219.9,220.76,219.2,219.2,4365.0,219.9,220.76,219.2,219.2,4365.0
2020-11-25 09:45:00,219.52,220.0,219.14,219.57,2255.0,219.52,220.0,219.14,219.57,2255.0
2020-11-25 09:50:00,219.5,220.42,219.46,220.3,1858.0,219.5,220.42,219.46,220.3,1858.0
2020-11-25 09:55:00,220.27,220.31,218.99,219.45,6862.0,220.27,220.31,218.99,219.45,6862.0
2020-11-25 10:00:00,219.33,219.33,217.97,218.3,2402.0,219.33,219.33,217.97,218.3,2402.0
2020-11-25 10:05:00,217.97,218.15,217.52,217.96,3085.0,217.97,218.15,217.52,217.96,3085.0
2020-11-25 10:10:00,218.13,218.28,217.79,218.16,1833.0,218.13,218.28,217.79,218.16,1833.0
2020-11-25 10:15:00,218.23,218.35,217.82,217.87,2601.0,218.23,218.35,217.82,217.87,2601.0
2020-11-25 10:20:00,217.61,217.61,217.15,217.49,3353.0,217.61,217.61,217.15,217.49,3353.0
2020-11-25 10:25:00,217.48,217.48,216.4,216.58,1100.0,217.48,217.48,216.4,216.58,1100.0
2020-11-25 10:30:00,216.75,217.22,216.75,216.86,5300.0,216.75,217.22,216.75,216.86,5300.0
2020-11-25 10:35:00,216.91,217.31,216.81,217.01,4903.0,216.91,217.31,216.81,217.01,4903.0
2020-11-25 10:40:00,217.26,217.33,216.86,216.86,3877.0,217.26,217.33,216.86,216.86,3877.0
2020-11-25 10:45:00,216.77,217.33,216.77,217.16,2400.0,216.77,217.33,216.77,217.16,2400.0
2020-11-25 10:50:00,217.23,217.24,217.17,217.24,311.0,217.23,217.24,217.17,217.24,311.0
2020-11-25 10:55:00,216.96,217.13,216.45,216.75,1850.0,216.96,217.13,216.45,216.75,1850.0
2020-11-25 11:00:00,216.59,217.31,216.58,217.31,1200.0,216.59,217.31,216.58,217.31,1200.0
2020-11-25 11:05:00,217.05,217.54,216.98,217.53,10900.0,217.05,217.54,216.98,217.53,10900.0
2020-11-25 11:10:00,217.54,217.63,217.36,217.62,3293.0,217.54,217.63,217.36,217.62,3293.0
2020-11-25 11:15:00,217.9,217.9,217.51,217.52,3100.0,217.9,217.9,217.51,217.52,3100.0
2020-11-25 11:20:00,217.41,217.44,217.25,217.3,3700.0,217.41,217.44,217.25,217.3,3700.0
2020-11-25 11:25:00,217.22,217.85,217.22,217.85,3300.0,217.22,217.85,217.22,217.85,3300.0
2020-11-25 11:30:00,217.78,217.96,217.73,217.73,3102.0,217.78,217.96,217.73,217.73,3102.0
2020-11-25 11:35:00,217.77,217.79,217.3,217.46,5303.0,217.77,217.79,217.3,217.46,5303.0
2020-11-25 11:40:00,217.47,217.47,216.73,216.94,700.0,217.47,217.47,216.73,216.94,700.0
2020-11-25 11:45:00,216.93,217.1,216.84,216.98,700.0,216.93,217.1,216.84,216.98,700.0
2020-11-25 11:50:00,217.23,217.23,216.75,216.94,1300.0,217.23,217.23,216.75,216.94,1300.0
2020-11-25 11:55:00,217.12,217.21,217.06,217.21,300.0,217.12,217.21,217.06,217.21,300.0
2020-11-25 12:00:00,216.93,217.3,216.85,216.99,2094.0,216.93,217.3,216.85,216.99,2094.0
2020-11-25 12:05:00,217.16,217.34,216.98,217.13,1200.0,217.16,217.34,216.98,217.13,1200.0
2020-11-25 12:10:00,217.14,217.23,216.85,217.23,1000.0,217.14,217.23,216.85,217.23,1000.0
2020-11-25 12:15:00,217.12,217.53,217.12,217.53,1000.0,217.12,217.53,217.12,217.53,1000.0
2020-11-25 12:20:00,217.74,218.07,217.48,217.75,1340.0,217.74,218.07,217.48,217.75,1340.0
2020-11-25 12:25:00,217.62,217.71,217.58,217.58,700.0,217.62,217.71,217.58,217.58,700.0
2020-11-25 12:30:00,217.7,217.84,217.56,217.66,2210.0,217.7,217.84,217.56,217.66,2210.0
2020-11-25 12:35:00,217.66,217.79,217.65,217.78,800.0,217.66,217.79,217.65,217.78,800.0
2020-11-25 12:40:00,217.71,217.94,217.71,217.94,600.0,217.71,217.94,217.71,217.94,600.0
2020-11-25 12:45:00,218.1,218.33,218.1,218.11,1200.0,218.1,218.33,218.1,218.11,1200.0
2020-11-25 12:50:00,218.13,218.28,218.11,218.2,1200.0,218.13,218.28,218.11,218.2,1200.0
2020-11-25 12:55:00,218.11,218.23,218.1,218.23,400.0,218.11,218.23,218.1,218.23,400.0
2020-11-25 13:00:00,218.02,218.58,218.02,218.58,2000.0,218.02,218.58,218.02,218.58,2000.0
2020-11-25 13:05:00,218.71,218.88,218.55,218.66,2000.0,218.71,218.88,218.55,218.66,2000.0
2020-11-25 13:10:00,218.84,218.88,218.54,218.6,1694.0,218.84,218.88,218.54,218.6,1694.0
2020-11-25 13:15:00,218.56,218.69,218.55,218.69,200.0,218.56,218.69,218.55,218.69,200.0
2020-11-25 13:20:00,218.62,218.86,218.5,218.86,1400.0,218.62,218.86,218.5,218.86,1400.0
2020-11-25 13:25:00,218.62,218.88,218.5,218.53,7009.0,218.62,218.88,218.5,218.53,7009.0
2020-11-25 13:30:00,218.59,218.6,218.18,218.32,2540.0,218.59,218.6,218.18,218.32,2540.0
2020-11-25 13:35:00,218.27,218.5,217.98,217.98,2790.0,218.27,218.5,217.98,217.98,2790.0
2020-11-25 13:40:00,217.89,218.14,217.81,218.06,1600.0,217.89,218.14,217.81,218.06,1600.0
2020-11-25 13:45:00,217.93,217.96,217.74,217.96,1869.0,217.93,217.96,217.74,217.96,1869.0
2020-11-25 13:50:00,218.03,218.07,217.93,218.07,1925.0,218.03,218.07,217.93,218.07,1925.0
2020-11-25 13:55:00,218.05,218.24,217.93,218.09,1900.0,218.05,218.24,217.93,218.09,1900.0
2020-11-25 14:00:00,218.21,218.41,218.07,218.27,1400.0,218.21,218.41,218.07,218.27,1400.0
2020-11-25 14:05:00,218.38,218.38,217.89,217.93,3000.0,218.38,218.38,217.89,217.93,3000.0
2020-11-25 14:10:00,217.85,218.01,217.82,218.01,1400.0,217.85,218.01,217.82,218.01,1400.0
2020-11-25 14:15:00,217.94,218.28,217.93,218.12,2300.0,217.94,218.28,217.93,218.12,2300.0
2020-11-25 14:20:00,218.02,218.18,217.97,218.0,2000.0,218.02,218.18,217.97,218.0,2000.0
2020-11-25 14:25:00,218.06,218.09,217.58,217.61,3645.0,218.06,218.09,217.58,217.61,3645.0
2020-11-25 14:30:00,217.87,218.12,217.8,218.0,2800.0,217.87,218.12,217.8,218.0,2800.0
2020-11-25 14:35:00,218.15,218.2,217.82,218.0,2153.0,218.15,218.2,217.82,218.0,2153.0
2020-11-25 14:40:00,218.04,218.05,217.92,218.05,800.0,218.04,218.05,217.92,218.05,800.0
2020-11-25 14:45:00,217.83,218.02,217.82,217.97,1724.0,217.83,218.02,217.82,217.97,1724.0
2020-11-25 14:50:00,217.88,218.08,217.83,217.91,2400.0,217.88,218.08,217.83,217.91,2400.0
2020-11-25 14:55:00,217.96,218.42,217.96,218.2,3252.0,217.96,218.42,217.96,218.2,3252.0
2020-11-25 15:00:00,218.21,218.3,218.07,218.3,1800.0,218.21,218.3,218.07,218.3,1800.0
2020-11-25 15:05:00,218.19,218.19,217.82,218.08,2614.0,218.19,218.19,217.82,218.08,2614.0
2020-11-25 15:10:00,217.92,218.52,217.9,218.45,2300.0,217.92,218.52,217.9,218.45,2300.0
2020-11-25 15:15:00,218.56,218.63,218.21,218.34,3300.0,218.56,218.63,218.21,218.34,3300.0
2020-11-25 15:20:00,218.26,218.34,218.05,218.16,3778.0,218.26,218.34,218.05,218.16,3778.0
2020-11-25 15:25:00,218.26,218.64,218.18,218.53,7277.0,218.26,218.64,218.18,218.53,7277.0
2020-11-25 15:30:00,218.46,218.68,218.38,218.5,7361.0,218.46,218.68,218.38,218.5,7361.0
2020-11-25 15:35:00,218.57,218.6,217.74,217.74,6205.0,218.57,218.6,217.74,217.74,6205.0
2020-11-25 15:40:00,217.73,218.0,217.73,217.86,5026.0,217.73,218.0,217.73,217.86,5026.0
2020-11-25 15:45:00,217.94,218.03,217.53,217.63,7956.0,217.94,218.03,217.53,217.63,7956.0
2020-11-25 15:50:00,217.55,217.79,217.06,217.16,24268.0,217.55,217.79,217.06,217.16,24268.0
2020-11-25 15:55:00,217.19,217.3,216.83,217.07,50279.0,217.19,217.3,216.83,217.07,50279.0
2020-11-27 09:30:00,219.83,221.63,219.33,221.09,16290.0,219.83,221.63,219.33,221.09,16290.0
2020-11-27 09:35:00,221.22,221.22,219.91,219.94,7164.0,221.22,221.22,219.91,219.94,7164.0
2020-11-27 09:40:00,220.0,220.76,219.8,219.91,2992.0,220.0,220.76,219.8,219.91,2992.0
2020-11-27 09:45:00,219.67,221.1,219.59,221.03,7024.0,219.67,221.1,219.59,221.03,7024.0
2020-11-27 09:50:00,221.03,221.76,220.99,221.72,6307.0,221.03,221.76,220.99,221.72,6307.0
2020-11-27 09:55:00,221.91,222.18,221.47,221.57,3039.0,221.91,222.18,221.47,221.57,3039.0
2020-11-27 10:00:00,221.69,222.34,221.69,222.09,1821.0,221.69,222.34,221.69,222.09,1821.0
2020-11-27 10:05:00,222.26,222.71,222.07,222.4,4200.0,222.26,222.71,222.07,222.4,4200.0
2020-11-27 10:10:00,222.82,222.82,222.14,222.18,1533.0,222.82,222.82,222.14,222.18,1533.0
2020-11-27 10:15:00,222.35,223.23,222.35,222.36,2907.0,222.35,223.23,222.35,222.36,2907.0
2020-11-27 10:20:00,222.45,223.32,222.44,223.32,3400.0,222.45,223.32,222.44,223.32,3400.0
2020-11-27 10:25:00,223.26,223.26,222.3,222.44,1700.0,223.26,223.26,222.3,222.44,1700.0
2020-11-27 10:30:00,222.81,223.61,222.81,223.53,1784.0,222.81,223.61,222.81,223.53,1784.0
2020-11-27 10:35:00,223.43,224.0,223.38,223.95,3790.0,223.43,224.0,223.38,223.95,3790.0
2020-11-27 10:40:00,223.95,223.96,223.42,223.45,4000.0,223.95,223.96,223.42,223.45,4000.0
2020-11-27 10:45:00,223.54,223.76,223.42,223.62,1900.0,223.54,223.76,223.42,223.62,1900.0
2020-11-27 10:50:00,223.63,223.87,223.57,223.71,3030.0,223.63,223.87,223.57,223.71,3030.0
2020-11-27 10:55:00,223.65,224.22,223.64,223.93,8838.0,223.65,224.22,223.64,223.93,8838.0
2020-11-27 11:00:00,224.09,224.49,224.09,224.38,4200.0,224.09,224.49,224.09,224.38,4200.0
2020-11-27 11:05:00,224.5,225.2,224.5,225.09,9479.0,224.5,225.2,224.5,225.09,9479.0
2020-11-27 11:10:00,224.8,225.12,224.69,225.11,3005.0,224.8,225.12,224.69,225.11,3005.0
2020-11-27 11:15:00,225.07,225.52,224.98,225.14,5036.0,225.07,225.52,224.98,225.14,5036.0
2020-11-27 11:20:00,225.2,225.41,224.86,225.17,6201.0,225.2,225.41,224.86,225.17,6201.0
2020-11-27 11:25:00,225.03,225.64,225.02,225.51,3141.0,225.03,225.64,225.02,225.51,3141.0
2020-11-27 11:30:00,225.61,225.79,225.42,225.7,4998.0,225.61,225.79,225.42,225.7,4998.0
2020-11-27 11:35:00,225.61,225.61,224.8,224.98,6083.0,225.61,225.61,224.8,224.98,6083.0
2020-11-27 11:40:00,224.84,225.12,224.71,224.75,3519.0,224.84,225.12,224.71,224.75,3519.0
2020-11-27 11:45:00,224.66,224.71,224.45,224.71,4030.0,224.66,224.71,224.45,224.71,4030.0
2020-11-27 11:50:00,224.86,224.86,224.01,224.38,3014.0,224.86,224.86,224.01,224.38,3014.0
2020-11-27 11:55:00,224.92,224.93,224.53,224.76,3384.0,224.92,224.93,224.53,224.76,3384.0
2020-11-27 12:00:00,224.99,225.08,224.47,224.69,2664.0,224.99,225.08,224.47,224.69,2664.0
2020-11-27 12:05:00,224.74,225.14,224.74,224.95,4810.0,224.74,225.14,224.74,224.95,4810.0
2020-11-27 12:10:00,225.09,225.09,224.25,224.26,3448.0,225.09,225.09,224.25,224.26,3448.0
2020-11-27 12:15:00,224.42,225.06,224.42,225.06,693.0,224.42,225.06,224.42,225.06,693.0
2020-11-27 12:20:00,224.93,224.94,224.54,224.84,1718.0,224.93,224.94,224.54,224.84,1718.0
2020-11-27 12:25:00,224.81,225.14,224.81,224.97,3169.0,224.81,225.14,224.81,224.97,3169.0
2020-11-27 12:30:00,224.88,225.01,224.75,225.01,2293.0,224.88,225.01,224.75,225.01,2293.0
2020-11-27 12:35:00,225.02,225.05,224.69,225.04,2737.0,225.02,225.05,224.69,225.04,2737.0
2020-11-27 12:40:00,225.13,225.13,224.87,224.94,3364.0,225.13,225.13,224.87,224.94,3364.0
2020-11-27 12:45:00,224.93,225.38,224.93,225.32,3301.0,224.93,225.38,224.93,225.32,3301.0
2020-11-27 12:50:00,225.17,225.62,225.17,225.47,5000.0,225.17,225.62,225.17,225.47,5000.0
2020-11-27 12:55:00,225.47,225.72,225.24,225.39,12750.0,225.47,225.72,225.24,225.39,12750.0
2020-11-30 09:30:00,225.98,227.12,225.55,226.79,22235.0,225.98,227.12,225.55,226.79,22235.0
2020-11-30 09:35:00,226.34,226.79,225.89,226.26,5986.0,226.34,226.79,225.89,226.26,5986.0
2020-11-30 09:40:00,226.26,226.54,225.42,225.67,4138.0,226.26,226.54,225.42,225.67,4138.0
2020-11-30 09:45:00,225.34,225.68,225.0,225.03,5858.0,225.34,225.68,225.0,225.03,5858.0
2020-11-30 09:50:00,225.04,226.38,225.01,226.34,6842.0,225.04,226.38,225.01,226.34,6842.0
2020-11-30 09:55:00,226.35,227.5,226.35,226.75,8782.0,226.35,227.5,226.35,226.75,8782.0
2020-11-30 10:00:00,226.97,227.46,226.83,227.26,10710.0,226.97,227.46,226.83,227.26,10710.0
2020-11-30 10:05:00,227.26,227.59,227.19,227.19,8872.0,227.26,227.59,227.19,227.19,8872.0
2020-11-30 10:10:00,226.91,226.98,226.45,226.77,2000.0,226.91,226.98,226.45,226.77,2000.0
2020-11-30 10:15:00,226.78,226.79,225.83,226.0,5875.0,226.78,226.79,225.83,226.0,5875.0
2020-11-30 10:20:00,226.25,226.26,225.8,226.17,1905.0,226.25,226.26,225.8,226.17,1905.0
2020-11-30 10:25:00,226.24,226.44,225.97,225.97,2040.0,226.24,226.44,225.97,225.97,2040.0
2020-11-30 10:30:00,225.82,225.86,224.84,225.06,4522.0,225.82,225.86,224.84,225.06,4522.0
2020-11-30 10:35:00,224.96,225.02,223.67,223.67,6935.0,224.96,225.02,223.67,223.67,6935.0
2020-11-30 10:40:00,223.73,223.91,222.79,222.79,4747.0,223.73,223.91,222.79,222.79,4747.0
2020-11-30 10:45:00,222.96,224.09,222.83,224.03,5900.0,222.96,224.09,222.83,224.03,5900.0
2020-11-30 10:50:00,224.0,224.49,224.0,224.33,4200.0,224.0,224.49,224.0,224.33,4200.0
2020-11-30 10:55:00,224.27,224.58,224.19,224.35,5585.0,224.27,224.58,224.19,224.35,5585.0
2020-11-30 11:00:00,224.12,224.39,223.76,224.39,7628.0,224.12,224.39,223.76,224.39,7628.0
2020-11-30 11:05:00,224.21,224.77,224.21,224.75,2414.0,224.21,224.77,224.21,224.75,2414.0
2020-11-30 11:10:00,224.8,224.8,224.19,224.19,3300.0,224.8,224.8,224.19,224.19,3300.0
2020-11-30 11:15:00,224.5,225.1,224.5,224.51,17171.0,224.5,225.1,224.5,224.51,17171.0
2020-11-30 11:20:00,224.46,224.55,224.11,224.26,2899.0,224.46,224.55,224.11,224.26,2899.0
2020-11-30 11:25:00,224.28,224.41,223.97,224.15,3415.0,224.28,224.41,223.97,224.15,3415.0
2020-11-30 11:30:00,223.98,224.26,223.56,223.56,2250.0,223.98,224.26,223.56,223.56,2250.0
2020-11-30 11:35:00,223.51,223.77,223.35,223.56,2317.0,223.51,223.77,223.35,223.56,2317.0
2020-11-30 11:40:00,223.88,224.62,223.83,224.62,1500.0,223.88,224.62,223.83,224.62,1500.0
2020-11-30 11:45:00,224.47,224.57,223.91,223.91,7841.0,224.47,224.57,223.91,223.91,7841.0
2020-11-30 11:50:00,223.93,223.93,223.55,223.67,3001.0,223.93,223.93,223.55,223.67,3001.0
2020-11-30 11:55:00,223.78,224.11,223.42,223.43,5592.0,223.78,224.11,223.42,223.43,5592.0
2020-11-30 12:00:00,223.44,223.72,223.3,223.72,6238.0,223.44,223.72,223.3,223.72,6238.0
2020-11-30 12:05:00,223.76,223.76,223.49,223.64,1700.0,223.76,223.76,223.49,223.64,1700.0
2020-11-30 12:10:00,223.57,224.21,223.43,224.21,1790.0,223.57,224.21,223.43,224.21,1790.0
2020-11-30 12:15:00,224.22,224.63,224.14,224.26,3500.0,224.22,224.63,224.14,224.26,3500.0
2020-11-30 12:20:00,224.46,224.5,224.23,224.5,610.0,224.46,224.5,224.23,224.5,610.0
2020-11-30 12:25:00,224.5,224.63,224.43,224.5,1700.0,224.5,224.63,224.43,224.5,1700.0
2020-11-30 12:30:00,224.75,224.93,224.6,224.71,1200.0,224.75,224.93,224.6,224.71,1200.0
2020-11-30 12:35:00,224.69,224.77,224.57,224.68,1500.0,224.69,224.77,224.57,224.68,1500.0
2020-11-30 12:40:00,224.7,224.81,224.45,224.52,4848.0,224.7,224.81,224.45,224.52,4848.0
2020-11-30 12:45:00,224.54,224.58,224.34,224.34,2972.0,224.54,224.58,224.34,224.34,2972.0
2020-11-30 12:50:00,224.51,224.75,224.51,224.57,1500.0,224.51,224.75,224.51,224.57,1500.0
2020-11-30 12:55:00,224.63,224.88,224.61,224.66,3171.0,224.63,224.88,224.61,224.66,3171.0
2020-11-30 13:00:00,224.71,224.96,224.61,224.67,1867.0,224.71,224.96,224.61,224.67,1867.0
2020-11-30 13:05:00,224.74,225.1,224.74,225.02,1402.0,224.74,225.1,224.74,225.02,1402.0
2020-11-30 13:10:00,224.91,225.1,224.81,224.88,5426.0,224.91,225.1,224.81,224.88,5426.0
2020-11-30 13:15:00,224.77,225.0,224.46,224.94,2000.0,224.77,225.0,224.46,224.94,2000.0
2020-11-30 13:20:00,224.84,225.28,224.84,225.04,990.0,224.84,225.28,224.84,225.04,990.0
2020-11-30 13:25:00,224.91,224.91,224.51,224.58,2872.0,224.91,224.91,224.51,224.58,2872.0
2020-11-30 13:30:00,224.8,224.81,224.74,224.78,700.0,224.8,224.81,224.74,224.78,700.0
2020-11-30 13:35:00,224.69,224.78,224.55,224.78,1598.0,224.69,224.78,224.55,224.78,1598.0
2020-11-30 13:40:00,224.84,225.0,224.83,225.0,1500.0,224.84,225.0,224.83,225.0,1500.0
2020-11-30 13:45:00,224.95,225.15,224.88,225.11,1448.0,224.95,225.15,224.88,225.11,1448.0
2020-11-30 13:50:00,225.17,225.36,225.04,225.12,8203.0,225.17,225.36,225.04,225.12,8203.0
2020-11-30 13:55:00,225.07,225.17,224.84,224.91,8394.0,225.07,225.17,224.84,224.91,8394.0
2020-11-30 14:00:00,224.85,225.01,224.83,224.93,2546.0,224.85,225.01,224.83,224.93,2546.0
2020-11-30 14:05:00,225.17,225.8,225.07,225.63,2300.0,225.17,225.8,225.07,225.63,2300.0
2020-11-30 14:10:00,225.59,225.64,225.29,225.47,5523.0,225.59,225.64,225.29,225.47,5523.0
2020-11-30 14:15:00,225.56,225.7,225.41,225.66,2000.0,225.56,225.7,225.41,225.66,2000.0
2020-11-30 14:20:00,225.59,225.75,225.39,225.71,2752.0,225.59,225.75,225.39,225.71,2752.0
2020-11-30 14:25:00,225.62,225.98,225.62,225.79,2450.0,225.62,225.98,225.62,225.79,2450.0
2020-11-30 14:30:00,225.86,225.87,225.75,225.82,2695.0,225.86,225.87,225.75,225.82,2695.0
2020-11-30 14:35:00,225.87,225.87,225.5,225.56,4059.0,225.87,225.87,225.5,225.56,4059.0
2020-11-30 14:40:00,225.59,225.91,225.55,225.78,2086.0,225.59,225.91,225.55,225.78,2086.0
2020-11-30 14:45:00,225.75,225.87,225.66,225.87,3400.0,225.75,225.87,225.66,225.87,3400.0
2020-11-30 14:50:00,225.9,226.0,225.73,225.74,4275.0,225.9,226.0,225.73,225.74,4275.0
2020-11-30 14:55:00,225.86,226.14,225.76,226.07,6149.0,225.86,226.14,225.76,226.07,6149.0
2020-11-30 15:00:00,226.13,226.27,225.92,226.0,3141.0,226.13,226.27,225.92,226.0,3141.0
2020-11-30 15:05:00,226.02,226.12,225.71,226.09,5676.0,226.02,226.12,225.71,226.09,5676.0
2020-11-30 15:10:00,225.95,225.96,225.62,225.76,2900.0,225.95,225.96,225.62,225.76,2900.0
2020-11-30 15:15:00,225.82,226.26,225.78,226.26,4904.0,225.82,226.26,225.78,226.26,4904.0
2020-11-30 15:20:00,226.22,226.35,226.05,226.24,3350.0,226.22,226.35,226.05,226.24,3350.0
2020-11-30 15:25:00,226.11,226.35,225.6,225.6,4499.0,226.11,226.35,225.6,225.6,4499.0
2020-11-30 15:30:00,225.69,226.15,225.68,225.91,5957.0,225.69,226.15,225.68,225.91,5957.0
2020-11-30 15:35:00,226.02,226.05,225.81,226.03,3601.0,226.02,226.05,225.81,226.03,3601.0
2020-11-30 15:40:00,226.11,226.28,225.95,226.18,4078.0,226.11,226.28,225.95,226.18,4078.0
2020-11-30 15:45:00,226.27,226.8,226.17,226.78,4169.0,226.27,226.8,226.17,226.78,4169.0
2020-11-30 15:50:00,226.96,228.2,226.89,227.7,19455.0,226.96,228.2,226.89,227.7,19455.0
2020-11-30 15:55:00,227.7,227.79,226.83,227.51,37448.0,227.7,227.79,226.83,227.51,37448.0
2020-12-01 09:30:00,226.36,226.87,225.24,225.42,17935.0,226.36,226.87,225.24,225.42,17935.0
2020-12-01 09:35:00,225.31,226.18,224.21,224.63,9017.0,225.31,226.18,224.21,224.63,9017.0
2020-12-01 09:40:00,224.07,226.17,224.07,225.89,4926.0,224.07,226.17,224.07,225.89,4926.0
2020-12-01 09:45:00,226.2,226.75,225.92,226.17,3397.0,226.2,226.75,225.92,226.17,3397.0
2020-12-01 09:50:00,226.28,226.86,225.61,226.86,4177.0,226.28,226.86,225.61,226.86,4177.0
2020-12-01 09:55:00,226.83,227.05,226.12,226.72,10401.0,226.83,227.05,226.12,226.72,10401.0
2020-12-01 10:00:00,226.63,227.78,226.63,227.54,2079.0,226.63,227.78,226.63,227.54,2079.0
2020-12-01 10:05:00,227.59,228.08,227.15,228.08,2100.0,227.59,228.08,227.15,228.08,2100.0
2020-12-01 10:10:00,228.15,228.19,227.29,227.29,4163.0,228.15,228.19,227.29,227.29,4163.0
2020-12-01 10:15:00,227.44,228.73,227.14,228.49,5859.0,227.44,228.73,227.14,228.49,5859.0
2020-12-01 10:20:00,228.62,228.62,227.58,227.81,5233.0,228.62,228.62,227.58,227.81,5233.0
2020-12-01 10:25:00,227.87,228.12,227.67,227.85,2548.0,227.87,228.12,227.67,227.85,2548.0
2020-12-01 10:30:00,227.89,227.91,226.76,226.98,4169.0,227.89,227.91,226.76,226.98,4169.0
2020-12-01 10:35:00,227.23,227.34,225.93,226.15,7156.0,227.23,227.34,225.93,226.15,7156.0
2020-12-01 10:40:00,226.01,226.37,226.01,226.02,1900.0,226.01,226.37,226.01,226.02,1900.0
2020-12-01 10:45:00,225.89,226.25,225.89,226.1,2088.0,225.89,226.25,225.89,226.1,2088.0
2020-12-01 10:50:00,226.22,226.56,225.94,226.11,4763.0,226.22,226.56,225.94,226.11,4763.0
2020-12-01 10:55:00,226.12,226.33,225.88,226.0,3014.0,226.12,226.33,225.88,226.0,3014.0
2020-12-01 11:00:00,226.18,226.76,226.1,226.56,4842.0,226.18,226.76,226.1,226.56,4842.0
2020-12-01 11:05:00,226.45,226.72,226.29,226.72,4153.0,226.45,226.72,226.29,226.72,4153.0
2020-12-01 11:10:00,226.67,227.06,226.5,227.06,4118.0,226.67,227.06,226.5,227.06,4118.0
2020-12-01 11:15:00,226.92,227.48,226.73,227.48,1923.0,226.92,227.48,226.73,227.48,1923.0
2020-12-01 11:20:00,227.47,228.28,227.47,228.25,3721.0,227.47,228.28,227.47,228.25,3721.0
2020-12-01 11:25:00,228.12,228.2,227.7,228.04,2869.0,228.12,228.2,227.7,228.04,2869.0
2020-12-01 11:30:00,227.99,228.23,227.5,228.23,3320.0,227.99,228.23,227.5,228.23,3320.0
2020-12-01 11:35:00,228.33,228.66,227.92,228.34,4554.0,228.33,228.66,227.92,228.34,4554.0
2020-12-01 11:40:00,228.75,229.07,228.75,229.02,1397.0,228.75,229.07,228.75,229.02,1397.0
2020-12-01 11:45:00,228.83,229.03,228.69,228.69,3092.0,228.83,229.03,228.69,228.69,3092.0
2020-12-01 11:50:00,228.74,228.89,228.42,228.52,1979.0,228.74,228.89,228.42,228.52,1979.0
2020-12-01 11:55:00,228.62,229.18,228.62,228.97,1593.0,228.62,229.18,228.62,228.97,1593.0
2020-12-01 12:00:00,228.97,229.28,228.96,229.25,2114.0,228.97,229.28,228.96,229.25,2114.0
2020-12-01 12:05:00,229.27,229.41,228.5,228.97,3167.0,229.27,229.41,228.5,228.97,3167.0
2020-12-01 12:10:00,229.11,229.11,228.66,228.66,1032.0,229.11,229.11,228.66,228.66,1032.0
2020-12-01 12:15:00,228.65,228.82,228.51,228.82,1300.0,228.65,228.82,228.51,228.82,1300.0
2020-12-01 12:20:00,228.79,228.96,228.53,228.7,6995.0,228.79,228.96,228.53,228.7,6995.0
2020-12-01 12:25:00,228.74,228.74,228.6,228.72,1940.0,228.74,228.74,228.6,228.72,1940.0
2020-12-01 12:30:00,228.67,229.04,228.67,228.91,1450.0,228.67,229.04,228.67,228.91,1450.0
2020-12-01 12:35:00,228.88,228.88,228.05,228.07,949.0,228.88,228.88,228.05,228.07,949.0
2020-12-01 12:40:00,228.23,228.24,227.53,227.88,3300.0,228.23,228.24,227.53,227.88,3300.0
2020-12-01 12:45:00,227.8,228.9,227.72,228.87,2600.0,227.8,228.9,227.72,228.87,2600.0
2020-12-01 12:50:00,228.74,228.84,228.31,228.84,2000.0,228.74,228.84,228.31,228.84,2000.0
2020-12-01 12:55:00,228.85,229.22,228.69,229.06,2800.0,228.85,229.22,228.69,229.06,2800.0
2020-12-01 13:00:00,229.04,229.11,228.76,229.03,4849.0,229.04,229.11,228.76,229.03,4849.0
2020-12-01 13:05:00,229.0,229.35,228.77,229.34,3681.0,229.0,229.35,228.77,229.34,3681.0
2020-12-01 13:10:00,229.34,229.45,229.06,229.09,1781.0,229.34,229.45,229.06,229.09,1781.0
2020-12-01 13:15:00,229.17,229.27,228.87,228.88,2269.0,229.17,229.27,228.87,228.88,2269.0
2020-12-01 13:20:00,229.0,229.45,228.83,229.3,1700.0,229.0,229.45,228.83,229.3,1700.0
2020-12-01 13:25:00,229.45,229.58,229.32,229.58,986.0,229.45,229.58,229.32,229.58,986.0
2020-12-01 13:30:00,229.5,229.65,229.16,229.22,1321.0,229.5,229.65,229.16,229.22,1321.0
2020-12-01 13:35:00,229.17,229.41,229.05,229.39,2828.0,229.17,229.41,229.05,229.39,2828.0
2020-12-01 13:40:00,229.33,229.49,229.25,229.4,4376.0,229.33,229.49,229.25,229.4,4376.0
2020-12-01 13:45:00,229.56,229.98,229.54,229.98,1400.0,229.56,229.98,229.54,229.98,1400.0
2020-12-01 13:50:00,229.86,230.41,229.82,230.04,6763.0,229.86,230.41,229.82,230.04,6763.0
2020-12-01 13:55:00,230.2,230.29,229.92,230.1,2800.0,230.2,230.29,229.92,230.1,2800.0
2020-12-01 14:00:00,230.0,230.26,230.0,230.26,1220.0,230.0,230.26,230.0,230.26,1220.0
2020-12-01 14:05:00,230.14,230.2,230.03,230.1,1500.0,230.14,230.2,230.03,230.1,1500.0
2020-12-01 14:10:00,230.29,230.6,230.29,230.44,2620.0,230.29,230.6,230.29,230.44,2620.0
2020-12-01 14:15:00,230.27,230.33,230.13,230.14,1575.0,230.27,230.33,230.13,230.14,1575.0
2020-12-01 14:20:00,230.15,230.46,230.07,230.46,3496.0,230.15,230.46,230.07,230.46,3496.0
2020-12-01 14:25:00,230.42,231.11,230.41,230.46,2429.0,230.42,231.11,230.41,230.46,2429.0
2020-12-01 14:30:00,230.4,230.62,230.09,230.54,4179.0,230.4,230.62,230.09,230.54,4179.0
2020-12-01 14:35:00,230.42,230.61,230.35,230.47,3336.0,230.42,230.61,230.35,230.47,3336.0
2020-12-01 14:40:00,230.55,231.12,230.46,230.93,3677.0,230.55,231.12,230.46,230.93,3677.0
2020-12-01 14:45:00,230.95,231.07,230.63,230.63,4008.0,230.95,231.07,230.63,230.63,4008.0
2020-12-01 14:50:00,230.61,230.85,230.35,230.48,3400.0,230.61,230.85,230.35,230.48,3400.0
2020-12-01 14:55:00,230.42,230.67,230.37,230.53,3641.0,230.42,230.67,230.37,230.53,3641.0
2020-12-01 15:00:00,230.57,230.65,230.37,230.59,4522.0,230.57,230.65,230.37,230.59,4522.0
2020-12-01 15:05:00,230.49,230.55,229.96,230.0,14822.0,230.49,230.55,229.96,230.0,14822.0
2020-12-01 15:10:00,229.97,230.12,229.82,230.12,3078.0,229.97,230.12,229.82,230.12,3078.0
2020-12-01 15:15:00,230.07,230.3,229.74,229.74,4011.0,230.07,230.3,229.74,229.74,4011.0
2020-12-01 15:20:00,229.68,229.82,229.5,229.72,10353.0,229.68,229.82,229.5,229.72,10353.0
2020-12-01 15:25:00,229.74,230.05,229.62,230.0,2915.0,229.74,230.05,229.62,230.0,2915.0
2020-12-01 15:30:00,229.91,229.97,229.5,229.5,8063.0,229.91,229.97,229.5,229.5,8063.0
2020-12-01 15:35:00,229.63,230.02,229.61,229.82,9500.0,229.63,230.02,229.61,229.82,9500.0
2020-12-01 15:40:00,229.66,229.79,229.53,229.68,2839.0,229.66,229.79,229.53,229.68,2839.0
2020-12-01 15:45:00,229.74,230.14,229.5,229.87,6913.0,229.74,230.14,229.5,229.87,6913.0
2020-12-01 15:50:00,229.85,230.13,229.48,230.09,9127.0,229.85,230.13,229.48,230.09,9127.0
2020-12-01 15:55:00,230.09,230.17,229.68,230.05,28285.0,230.09,230.17,229.68,230.05,28285.0
2020-12-02 09:30:00,228.35,228.51,227.17,227.38,10009.0,228.35,228.51,227.17,227.38,10009.0
2020-12-02 09:35:00,227.68,227.68,226.7,227.09,3100.0,227.68,227.68,226.7,227.09,3100.0
2020-12-02 09:40:00,227.06,227.4,225.8,225.94,4309.0,227.06,227.4,225.8,225.94,4309.0
2020-12-02 09:45:00,225.81,226.28,225.39,225.97,4900.0,225.81,226.28,225.39,225.97,4900.0
2020-12-02 09:50:00,226.12,226.18,225.76,225.79,2100.0,226.12,226.18,225.76,225.79,2100.0
2020-12-02 09:55:00,225.97,226.69,225.74,226.4,4186.0,225.97,226.69,225.74,226.4,4186.0
2020-12-02 10:00:00,226.61,226.82,226.33,226.64,3000.0,226.61,226.82,226.33,226.64,3000.0
2020-12-02 10:05:00,226.48,226.67,226.17,226.41,6300.0,226.48,226.67,226.17,226.41,6300.0
2020-12-02 10:10:00,226.5,226.74,225.9,225.91,14503.0,226.5,226.74,225.9,225.91,14503.0
2020-12-02 10:15:00,225.91,226.07,224.85,224.86,21839.0,225.91,226.07,224.85,224.86,21839.0
2020-12-02 10:20:00,224.71,225.0,224.34,224.7,14963.0,224.71,225.0,224.34,224.7,14963.0
2020-12-02 10:25:00,224.72,225.25,224.67,225.2,5606.0,224.72,225.25,224.67,225.2,5606.0
2020-12-02 10:30:00,224.88,225.5,224.57,225.43,8297.0,224.88,225.5,224.57,225.43,8297.0
2020-12-02 10:35:00,225.42,225.45,224.76,225.2,5591.0,225.42,225.45,224.76,225.2,5591.0
2020-12-02 10:40:00,225.25,225.54,224.62,225.54,5717.0,225.25,225.54,224.62,225.54,5717.0
2020-12-02 10:45:00,225.38,225.41,224.47,224.55,7260.0,225.38,225.41,224.47,224.55,7260.0
2020-12-02 10:50:00,224.37,224.57,224.11,224.25,9531.0,224.37,224.57,224.11,224.25,9531.0
2020-12-02 10:55:00,224.12,224.49,223.92,224.39,3512.0,224.12,224.49,223.92,224.39,3512.0
2020-12-02 11:00:00,224.47,225.48,224.47,225.29,2000.0,224.47,225.48,224.47,225.29,2000.0
2020-12-02 11:05:00,225.15,225.48,224.64,225.13,2550.0,225.15,225.48,224.64,225.13,2550.0
2020-12-02 11:10:00,225.28,226.38,225.28,225.84,3500.0,225.28,226.38,225.28,225.84,3500.0
2020-12-02 11:15:00,225.82,226.39,225.73,226.39,2415.0,225.82,226.39,225.73,226.39,2415.0
2020-12-02 11:20:00,226.54,226.71,226.36,226.36,2373.0,226.54,226.71,226.36,226.36,2373.0
2020-12-02 11:25:00,226.29,226.64,226.21,226.46,1200.0,226.29,226.64,226.21,226.46,1200.0
2020-12-02 11:30:00,226.48,226.51,226.21,226.51,1050.0,226.48,226.51,226.21,226.51,1050.0
2020-12-02 11:35:00,226.24,226.78,226.17,226.62,4100.0,226.24,226.78,226.17,226.62,4100.0
2020-12-02 11:40:00,226.92,226.99,226.79,226.79,800.0,226.92,226.99,226.79,226.79,800.0
2020-12-02 11:45:00,226.77,226.88,226.64,226.88,800.0,226.77,226.88,226.64,226.88,800.0
2020-12-02 11:50:00,226.83,226.95,226.75,226.77,1306.0,226.83,226.95,226.75,226.77,1306.0
2020-12-02 11:55:00,226.8,226.95,226.77,226.95,1467.0,226.8,226.95,226.77,226.95,1467.0
2020-12-02 12:00:00,226.84,227.12,226.7,227.12,4134.0,226.84,227.12,226.7,227.12,4134.0
2020-12-02 12:05:00,227.12,227.17,226.89,226.89,3500.0,227.12,227.17,226.89,226.89,3500.0
2020-12-02 12:10:00,226.88,226.97,226.73,226.74,1200.0,226.88,226.97,226.73,226.74,1200.0
2020-12-02 12:15:00,226.74,226.97,226.74,226.97,3600.0,226.74,226.97,226.74,226.97,3600.0
2020-12-02 12:20:00,226.97,227.09,226.73,227.0,3652.0,226.97,227.09,226.73,227.0,3652.0
2020-12-02 12:25:00,227.12,227.27,227.12,227.12,750.0,227.12,227.27,227.12,227.12,750.0
2020-12-02 12:30:00,227.26,227.26,226.84,226.9,2947.0,227.26,227.26,226.84,226.9,2947.0
2020-12-02 12:35:00,226.74,226.84,226.66,226.84,1100.0,226.74,226.84,226.66,226.84,1100.0
2020-12-02 12:40:00,226.7,226.78,226.55,226.57,3618.0,226.7,226.78,226.55,226.57,3618.0
2020-12-02 12:45:00,226.71,226.92,226.66,226.85,2981.0,226.71,226.92,226.66,226.85,2981.0
2020-12-02 12:50:00,226.78,227.0,226.67,226.87,3000.0,226.78,227.0,226.67,226.87,3000.0
2020-12-02 12:55:00,226.88,226.88,226.66,226.84,2121.0,226.88,226.88,226.66,226.84,2121.0
2020-12-02 13:00:00,226.81,227.0,226.78,226.94,3173.0,226.81,227.0,226.78,226.94,3173.0
2020-12-02 13:05:00,227.0,227.22,226.91,226.91,1500.0,227.0,227.22,226.91,226.91,1500.0
2020-12-02 13:10:00,226.84,227.07,226.73,227.07,1456.0,226.84,227.07,226.73,227.07,1456.0
2020-12-02 13:15:00,227.15,227.15,226.96,227.0,1868.0,227.15,227.15,226.96,227.0,1868.0
2020-12-02 13:20:00,226.88,227.2,226.74,227.2,2140.0,226.88,227.2,226.74,227.2,2140.0
2020-12-02 13:25:00,227.04,227.11,227.0,227.01,1611.0,227.04,227.11,227.0,227.01,1611.0
2020-12-02 13:30:00,226.95,226.99,226.77,226.78,1100.0,226.95,226.99,226.77,226.78,1100.0
2020-12-02 13:35:00,226.76,226.79,226.58,226.79,1004.0,226.76,226.79,226.58,226.79,1004.0
2020-12-02 13:40:00,226.7,226.7,226.19,226.62,5009.0,226.7,226.7,226.19,226.62,5009.0
2020-12-02 13:45:00,226.76,226.83,226.45,226.66,2600.0,226.76,226.83,226.45,226.66,2600.0
2020-12-02 13:50:00,226.53,226.82,226.53,226.66,1682.0,226.53,226.82,226.53,226.66,1682.0
2020-12-02 13:55:00,226.56,226.57,225.94,226.2,1516.0,226.56,226.57,225.94,226.2,1516.0
2020-12-02 14:00:00,226.0,226.37,226.0,226.37,2546.0,226.0,226.37,226.0,226.37,2546.0
2020-12-02 14:05:00,226.44,226.6,226.23,226.23,1957.0,226.44,226.6,226.23,226.23,1957.0
2020-12-02 14:10:00,226.17,226.39,226.09,226.34,3080.0,226.17,226.39,226.09,226.34,3080.0
2020-12-02 14:15:00,226.39,226.82,226.34,226.76,2453.0,226.39,226.82,226.34,226.76,2453.0
2020-12-02 14:20:00,226.62,227.09,226.47,226.74,2800.0,226.62,227.09,226.47,226.74,2800.0
2020-12-02 14:25:00,226.62,226.94,226.57,226.94,2270.0,226.62,226.94,226.57,226.94,2270.0
2020-12-02 14:30:00,226.86,226.86,226.61,226.81,3564.0,226.86,226.86,226.61,226.81,3564.0
2020-12-02 14:35:00,226.63,226.63,226.28,226.33,1186.0,226.63,226.63,226.28,226.33,1186.0
2020-12-02 14:40:00,226.32,226.51,226.17,226.51,2367.0,226.32,226.51,226.17,226.51,2367.0
2020-12-02 14:45:00,226.64,226.64,226.2,226.23,1500.0,226.64,226.64,226.2,226.23,1500.0
2020-12-02 14:50:00,226.2,226.24,225.66,225.72,8054.0,226.2,226.24,225.66,225.72,8054.0
2020-12-02 14:55:00,225.78,225.84,225.54,225.7,3157.0,225.78,225.84,225.54,225.7,3157.0
2020-12-02 15:00:00,225.88,226.2,225.87,226.09,6527.0,225.88,226.2,225.87,226.09,6527.0
2020-12-02 15:05:00,225.94,226.05,225.79,225.95,8731.0,225.94,226.05,225.79,225.95,8731.0
2020-12-02 15:10:00,226.0,226.25,225.93,225.93,7772.0,226.0,226.25,225.93,225.93,7772.0
2020-12-02 15:15:00,225.91,225.92,225.58,225.65,2909.0,225.91,225.92,225.58,225.65,2909.0
2020-12-02 15:20:00,225.66,225.99,225.63,225.65,3800.0,225.66,225.99,225.63,225.65,3800.0
2020-12-02 15:25:00,225.58,225.78,225.4,225.4,2935.0,225.58,225.78,225.4,225.4,2935.0
2020-12-02 15:30:00,225.49,225.61,225.35,225.55,5470.0,225.49,225.61,225.35,225.55,5470.0
2020-12-02 15:35:00,225.45,225.49,225.08,225.13,5500.0,225.45,225.49,225.08,225.13,5500.0
2020-12-02 15:40:00,225.05,225.25,224.89,225.1,12407.0,225.05,225.25,224.89,225.1,12407.0
2020-12-02 15:45:00,225.05,225.1,224.86,225.05,10972.0,225.05,225.1,224.86,225.05,10972.0
2020-12-02 15:50:00,225.06,225.32,224.54,224.55,19108.0,225.06,225.32,224.54,224.55,19108.0
2020-12-02 15:55:00,224.63,225.33,224.58,225.2,35814.0,224.63,225.33,224.58,225.2,35814.0
2020-12-03 09:30:00,225.34,232.18,222.0,231.99,68298.0,225.34,232.18,222.0,231.99,68298.0
2020-12-03 09:35:00,231.67,232.99,231.0,232.54,24851.0,231.67,232.99,231.0,232.54,24851.0
2020-12-03 09:40:00,232.54,233.64,231.59,232.18,33265.0,232.54,233.64,231.59,232.18,33265.0
2020-12-03 09:45:00,231.88,232.77,230.3,232.11,30525.0,231.88,232.77,230.3,232.11,30525.0
2020-12-03 09:50:00,232.5,232.74,231.58,231.59,12575.0,232.5,232.74,231.58,231.59,12575.0
2020-12-03 09:55:00,231.62,233.3,230.88,233.3,17141.0,231.62,233.3,230.88,233.3,17141.0
2020-12-03 10:00:00,233.3,234.93,233.11,234.29,20125.0,233.3,234.93,233.11,234.29,20125.0
2020-12-03 10:05:00,233.96,234.28,231.67,232.6,17296.0,233.96,234.28,231.67,232.6,17296.0
2020-12-03 10:10:00,233.01,234.6,232.8,234.2,20079.0,233.01,234.6,232.8,234.2,20079.0
2020-12-03 10:15:00,233.91,234.2,233.22,233.86,9103.0,233.91,234.2,233.22,233.86,9103.0
2020-12-03 10:20:00,233.66,233.85,232.93,233.32,8307.0,233.66,233.85,232.93,233.32,8307.0
2020-12-03 10:25:00,233.32,234.49,233.05,233.79,9409.0,233.32,234.49,233.05,233.79,9409.0
2020-12-03 10:30:00,233.75,234.12,232.73,233.58,30618.0,233.75,234.12,232.73,233.58,30618.0
2020-12-03 10:35:00,233.79,233.79,232.76,233.37,14749.0,233.79,233.79,232.76,233.37,14749.0
2020-12-03 10:40:00,233.37,233.51,233.07,233.33,6221.0,233.37,233.51,233.07,233.33,6221.0
2020-12-03 10:45:00,233.51,233.9,233.45,233.57,9355.0,233.51,233.9,233.45,233.57,9355.0
2020-12-03 10:50:00,233.47,234.3,233.35,234.27,5442.0,233.47,234.3,233.35,234.27,5442.0
2020-12-03 10:55:00,234.27,234.49,233.68,233.82,8291.0,234.27,234.49,233.68,233.82,8291.0
2020-12-03 11:00:00,233.68,233.96,233.36,233.96,6000.0,233.68,233.96,233.36,233.96,6000.0
2020-12-03 11:05:00,234.11,235.5,234.11,234.84,19469.0,234.11,235.5,234.11,234.84,19469.0
2020-12-03 11:10:00,234.73,235.67,234.43,235.31,8088.0,234.73,235.67,234.43,235.31,8088.0
2020-12-03 11:15:00,235.39,237.25,235.39,236.03,12065.0,235.39,237.25,235.39,236.03,12065.0
2020-12-03 11:20:00,236.03,237.07,235.41,236.7,6339.0,236.03,237.07,235.41,236.7,6339.0
2020-12-03 11:25:00,236.39,236.78,235.98,236.78,6067.0,236.39,236.78,235.98,236.78,6067.0
2020-12-03 11:30:00,236.94,237.08,236.61,236.96,7826.0,236.94,237.08,236.61,236.96,7826.0
2020-12-03 11:35:00,236.85,236.9,235.61,236.05,6951.0,236.85,236.9,235.61,236.05,6951.0
2020-12-03 11:40:00,236.09,236.75,235.86,236.03,10093.0,236.09,236.75,235.86,236.03,10093.0
2020-12-03 11:45:00,236.03,236.67,236.03,236.05,9693.0,236.03,236.67,236.03,236.05,9693.0
2020-12-03 11:50:00,236.07,236.3,235.27,236.29,4211.0,236.07,236.3,235.27,236.29,4211.0
2020-12-03 11:55:00,236.35,237.48,236.14,237.09,5601.0,236.35,237.48,236.14,237.09,5601.0
2020-12-03 12:00:00,236.96,237.13,236.31,237.13,3906.0,236.96,237.13,236.31,237.13,3906.0
2020-12-03 12:05:00,237.04,237.49,236.95,237.14,5596.0,237.04,237.49,236.95,237.14,5596.0
2020-12-03 12:10:00,237.24,237.59,237.15,237.46,6280.0,237.24,237.59,237.15,237.46,6280.0
2020-12-03 12:15:00,237.51,237.51,237.05,237.27,6000.0,237.51,237.51,237.05,237.27,6000.0
2020-12-03 12:20:00,237.41,237.82,237.29,237.82,10606.0,237.41,237.82,237.29,237.82,10606.0
2020-12-03 12:25:00,237.78,237.78,236.8,236.8,5199.0,237.78,237.78,236.8,236.8,5199.0
2020-12-03 12:30:00,236.82,237.65,236.74,237.65,6184.0,236.82,237.65,236.74,237.65,6184.0
2020-12-03 12:35:00,237.74,237.74,237.31,237.58,5391.0,237.74,237.74,237.31,237.58,5391.0
2020-12-03 12:40:00,237.64,237.92,237.5,237.5,3320.0,237.64,237.92,237.5,237.5,3320.0
2020-12-03 12:45:00,237.5,237.51,236.72,237.26,9824.0,237.5,237.51,236.72,237.26,9824.0
2020-12-03 12:50:00,237.07,237.11,236.55,237.11,8614.0,237.07,237.11,236.55,237.11,8614.0
2020-12-03 12:55:00,237.13,237.25,237.0,237.06,2590.0,237.13,237.25,237.0,237.06,2590.0
2020-12-03 13:00:00,237.06,237.06,235.93,235.93,6248.0,237.06,237.06,235.93,235.93,6248.0
2020-12-03 13:05:00,235.86,236.15,235.52,236.11,10115.0,235.86,236.15,235.52,236.11,10115.0
2020-12-03 13:10:00,236.18,236.68,236.18,236.56,4873.0,236.18,236.68,236.18,236.56,4873.0
2020-12-03 13:15:00,236.68,236.8,236.21,236.35,3259.0,236.68,236.8,236.21,236.35,3259.0
2020-12-03 13:20:00,236.25,236.59,236.25,236.43,3457.0,236.25,236.59,236.25,236.43,3457.0
2020-12-03 13:25:00,236.6,236.84,236.54,236.67,5115.0,236.6,236.84,236.54,236.67,5115.0
2020-12-03 13:30:00,236.65,236.94,236.53,236.58,3956.0,236.65,236.94,236.53,236.58,3956.0
2020-12-03 13:35:00,236.62,236.72,236.49,236.57,2800.0,236.62,236.72,236.49,236.57,2800.0
2020-12-03 13:40:00,236.6,236.98,236.52,236.66,7220.0,236.6,236.98,236.52,236.66,7220.0
2020-12-03 13:45:00,236.63,236.86,236.48,236.8,4302.0,236.63,236.86,236.48,236.8,4302.0
2020-12-03 13:50:00,236.87,237.19,236.58,236.58,4150.0,236.87,237.19,236.58,236.58,4150.0
2020-12-03 13:55:00,236.7,236.85,236.55,236.62,6379.0,236.7,236.85,236.55,236.62,6379.0
2020-12-03 14:00:00,236.61,237.16,236.59,237.07,3997.0,236.61,237.16,236.59,237.07,3997.0
2020-12-03 14:05:00,237.12,237.12,236.43,236.47,6973.0,237.12,237.12,236.43,236.47,6973.0
2020-12-03 14:10:00,236.46,236.46,235.68,235.68,9564.0,236.46,236.46,235.68,235.68,9564.0
2020-12-03 14:15:00,235.96,236.1,235.48,235.49,7328.0,235.96,236.1,235.48,235.49,7328.0
2020-12-03 14:20:00,235.12,235.53,235.12,235.45,4174.0,235.12,235.53,235.12,235.45,4174.0
2020-12-03 14:25:00,235.44,235.44,234.51,234.51,6193.0,235.44,235.44,234.51,234.51,6193.0
2020-12-03 14:30:00,234.51,235.03,234.43,234.99,5682.0,234.51,235.03,234.43,234.99,5682.0
2020-12-03 14:35:00,235.03,235.39,234.91,235.3,7054.0,235.03,235.39,234.91,235.3,7054.0
2020-12-03 14:40:00,235.3,235.54,235.22,235.4,8412.0,235.3,235.54,235.22,235.4,8412.0
2020-12-03 14:45:00,235.37,235.42,234.93,234.93,8596.0,235.37,235.42,234.93,234.93,8596.0
2020-12-03 14:50:00,234.97,235.32,234.73,235.3,7565.0,234.97,235.32,234.73,235.3,7565.0
2020-12-03 14:55:00,235.3,235.91,235.3,235.91,7914.0,235.3,235.91,235.3,235.91,7914.0
2020-12-03 15:00:00,236.2,236.48,235.66,236.01,5608.0,236.2,236.48,235.66,236.01,5608.0
2020-12-03 15:05:00,236.03,236.03,235.72,235.89,4148.0,236.03,236.03,235.72,235.89,4148.0
2020-12-03 15:10:00,235.95,236.21,235.88,236.08,6733.0,235.95,236.21,235.88,236.08,6733.0
2020-12-03 15:15:00,236.04,236.08,235.73,236.06,5867.0,236.04,236.08,235.73,236.06,5867.0
2020-12-03 15:20:00,236.06,236.19,235.88,235.88,9765.0,236.06,236.19,235.88,235.88,9765.0
2020-12-03 15:25:00,235.92,235.92,235.39,235.39,4900.0,235.92,235.92,235.39,235.39,4900.0
2020-12-03 15:30:00,235.46,235.51,235.0,235.11,9539.0,235.46,235.51,235.0,235.11,9539.0
2020-12-03 15:35:00,235.11,235.23,234.82,235.04,8062.0,235.11,235.23,234.82,235.04,8062.0
2020-12-03 15:40:00,235.05,235.33,234.79,235.23,11329.0,235.05,235.33,234.79,235.23,11329.0
2020-12-03 15:45:00,235.21,235.45,234.76,235.23,22710.0,235.21,235.45,234.76,235.23,22710.0
2020-12-03 15:50:00,235.49,235.84,234.48,234.56,40977.0,235.49,235.84,234.48,234.56,40977.0
2020-12-03 15:55:00,234.54,234.77,233.92,234.14,62831.0,234.54,234.77,233.92,234.14,62831.0
2020-12-04 09:30:00,235.28,237.22,235.2,235.6,22736.0,235.28,237.22,235.2,235.6,22736.0
2020-12-04 09:35:00,235.32,237.07,234.57,237.07,11644.0,235.32,237.07,234.57,237.07,11644.0
2020-12-04 09:40:00,237.0,238.14,236.73,236.73,10394.0,237.0,238.14,236.73,236.73,10394.0
2020-12-04 09:45:00,237.05,237.88,236.71,237.59,9314.0,237.05,237.88,236.71,237.59,9314.0
2020-12-04 09:50:00,237.64,238.55,237.64,238.15,11955.0,237.64,238.55,237.64,238.15,11955.0
2020-12-04 09:55:00,238.15,238.29,237.11,237.14,5000.0,238.15,238.29,237.11,237.14,5000.0
2020-12-04 10:00:00,237.42,238.55,237.24,238.53,19880.0,237.42,238.55,237.24,238.53,19880.0
2020-12-04 10:05:00,238.23,240.12,238.23,239.21,24424.0,238.23,240.12,238.23,239.21,24424.0
2020-12-04 10:10:00,239.21,239.21,237.28,237.28,5499.0,239.21,239.21,237.28,237.28,5499.0
2020-12-04 10:15:00,237.26,237.5,236.35,237.26,9590.0,237.26,237.5,236.35,237.26,9590.0
2020-12-04 10:20:00,237.23,237.3,236.26,236.82,11951.0,237.23,237.3,236.26,236.82,11951.0
2020-12-04 10:25:00,236.87,237.04,236.0,236.04,6298.0,236.87,237.04,236.0,236.04,6298.0
2020-12-04 10:30:00,236.25,236.84,236.11,236.84,7061.0,236.25,236.84,236.11,236.84,7061.0
2020-12-04 10:35:00,236.79,237.27,236.63,236.69,7154.0,236.79,237.27,236.63,236.69,7154.0
2020-12-04 10:40:00,236.95,237.33,236.95,237.27,5607.0,236.95,237.33,236.95,237.27,5607.0
2020-12-04 10:45:00,237.38,237.86,237.38,237.75,5997.0,237.38,237.86,237.38,237.75,5997.0
2020-12-04 10:50:00,237.94,238.08,236.98,237.7,6035.0,237.94,238.08,236.98,237.7,6035.0
2020-12-04 10:55:00,237.54,237.69,236.93,237.31,5655.0,237.54,237.69,236.93,237.31,5655.0
2020-12-04 11:00:00,237.31,237.42,236.7,237.06,5979.0,237.31,237.42,236.7,237.06,5979.0
2020-12-04 11:05:00,237.17,237.23,236.53,236.98,8998.0,237.17,237.23,236.53,236.98,8998.0
2020-12-04 11:10:00,236.95,237.24,236.56,236.65,4937.0,236.95,237.24,236.56,236.65,4937.0
2020-12-04 11:15:00,236.63,237.07,236.63,236.94,5913.0,236.63,237.07,236.63,236.94,5913.0
2020-12-04 11:20:00,237.06,237.73,237.06,237.73,2998.0,237.06,237.73,237.06,237.73,2998.0
2020-12-04 11:25:00,237.75,237.75,237.5,237.61,2967.0,237.75,237.75,237.5,237.61,2967.0
2020-12-04 11:30:00,237.61,237.74,237.31,237.44,9740.0,237.61,237.74,237.31,237.44,9740.0
2020-12-04 11:35:00,237.58,237.91,237.48,237.8,3978.0,237.58,237.91,237.48,237.8,3978.0
2020-12-04 11:40:00,237.79,237.82,237.63,237.63,4410.0,237.79,237.82,237.63,237.63,4410.0
2020-12-04 11:45:00,237.8,237.85,237.67,237.8,3268.0,237.8,237.85,237.67,237.8,3268.0
2020-12-04 11:50:00,237.8,237.9,237.73,237.8,11286.0,237.8,237.9,237.73,237.8,11286.0
2020-12-04 11:55:00,237.74,237.94,237.74,237.89,5918.0,237.74,237.94,237.74,237.89,5918.0
2020-12-04 12:00:00,237.89,237.89,237.59,237.59,6490.0,237.89,237.89,237.59,237.59,6490.0
2020-12-04 12:05:00,237.59,237.65,237.36,237.46,7365.0,237.59,237.65,237.36,237.46,7365.0
2020-12-04 12:10:00,237.46,238.24,237.43,238.24,3329.0,237.46,238.24,237.43,238.24,3329.0
2020-12-04 12:15:00,238.29,238.64,238.21,238.63,5704.0,238.29,238.64,238.21,238.63,5704.0
2020-12-04 12:20:00,238.59,238.96,238.54,238.89,4613.0,238.59,238.96,238.54,238.89,4613.0
2020-12-04 12:25:00,238.91,239.03,238.67,238.69,2656.0,238.91,239.03,238.67,238.69,2656.0
2020-12-04 12:30:00,238.62,238.96,238.61,238.68,5100.0,238.62,238.96,238.61,238.68,5100.0
2020-12-04 12:35:00,238.65,238.87,238.65,238.82,2100.0,238.65,238.87,238.65,238.82,2100.0
2020-12-04 12:40:00,238.9,239.05,238.79,238.83,3200.0,238.9,239.05,238.79,238.83,3200.0
2020-12-04 12:45:00,238.8,238.98,238.68,238.98,3279.0,238.8,238.98,238.68,238.98,3279.0
2020-12-04 12:50:00,239.02,239.13,238.84,239.13,4225.0,239.02,239.13,238.84,239.13,4225.0
2020-12-04 12:55:00,239.17,239.47,239.15,239.39,2624.0,239.17,239.47,239.15,239.39,2624.0
2020-12-04 13:00:00,239.37,239.48,238.83,239.23,6500.0,239.37,239.48,238.83,239.23,6500.0
2020-12-04 13:05:00,239.24,239.29,239.03,239.09,3550.0,239.24,239.29,239.03,239.09,3550.0
2020-12-04 13:10:00,239.21,239.28,238.89,239.02,3002.0,239.21,239.28,238.89,239.02,3002.0
2020-12-04 13:15:00,238.92,239.2,238.92,239.2,1711.0,238.92,239.2,238.92,239.2,1711.0
2020-12-04 13:20:00,239.27,239.36,239.2,239.27,3484.0,239.27,239.36,239.2,239.27,3484.0
2020-12-04 13:25:00,239.2,239.22,238.85,239.14,3500.0,239.2,239.22,238.85,239.14,3500.0
2020-12-04 13:30:00,239.14,239.17,238.91,239.04,3717.0,239.14,239.17,238.91,239.04,3717.0
2020-12-04 13:35:00,238.94,239.0,238.79,238.81,2700.0,238.94,239.0,238.79,238.81,2700.0
2020-12-04 13:40:00,238.81,238.81,238.41,238.41,4391.0,238.81,238.81,238.41,238.41,4391.0
2020-12-04 13:45:00,238.5,238.58,238.29,238.49,2200.0,238.5,238.58,238.29,238.49,2200.0
2020-12-04 13:50:00,238.46,238.52,237.91,237.92,2548.0,238.46,238.52,237.91,237.92,2548.0
2020-12-04 13:55:00,237.81,238.12,237.81,237.87,4200.0,237.81,238.12,237.81,237.87,4200.0
2020-12-04 14:00:00,237.83,237.91,237.62,237.72,3104.0,237.83,237.91,237.62,237.72,3104.0
2020-12-04 14:05:00,237.76,237.76,237.62,237.65,2424.0,237.76,237.76,237.62,237.65,2424.0
2020-12-04 14:10:00,237.7,237.71,237.42,237.54,4000.0,237.7,237.71,237.42,237.54,4000.0
2020-12-04 14:15:00,237.53,237.82,237.53,237.7,3935.0,237.53,237.82,237.53,237.7,3935.0
2020-12-04 14:20:00,237.61,237.67,237.37,237.38,3050.0,237.61,237.67,237.37,237.38,3050.0
2020-12-04 14:25:00,237.44,237.46,236.88,237.08,2900.0,237.44,237.46,236.88,237.08,2900.0
2020-12-04 14:30:00,237.1,237.24,237.09,237.19,1869.0,237.1,237.24,237.09,237.19,1869.0
2020-12-04 14:35:00,237.18,237.26,237.16,237.25,3651.0,237.18,237.26,237.16,237.25,3651.0
2020-12-04 14:40:00,237.26,237.44,237.22,237.44,2687.0,237.26,237.44,237.22,237.44,2687.0
2020-12-04 14:45:00,237.51,237.58,237.42,237.45,2751.0,237.51,237.58,237.42,237.45,2751.0
2020-12-04 14:50:00,237.5,237.56,237.26,237.27,5617.0,237.5,237.56,237.26,237.27,5617.0
2020-12-04 14:55:00,237.33,237.45,237.25,237.38,5023.0,237.33,237.45,237.25,237.38,5023.0
2020-12-04 15:00:00,237.39,237.61,237.35,237.42,3600.0,237.39,237.61,237.35,237.42,3600.0
2020-12-04 15:05:00,237.45,237.71,237.4,237.69,3553.0,237.45,237.71,237.4,237.69,3553.0
2020-12-04 15:10:00,237.69,237.69,237.32,237.42,5400.0,237.69,237.69,237.32,237.42,5400.0
2020-12-04 15:15:00,237.42,237.59,237.42,237.53,2514.0,237.42,237.59,237.42,237.53,2514.0
2020-12-04 15:20:00,237.54,237.71,237.41,237.71,5265.0,237.54,237.71,237.41,237.71,5265.0
2020-12-04 15:25:00,237.63,237.69,237.37,237.45,5209.0,237.63,237.69,237.37,237.45,5209.0
2020-12-04 15:30:00,237.51,237.79,237.5,237.5,8385.0,237.51,237.79,237.5,237.5,8385.0
2020-12-04 15:35:00,237.44,237.46,237.1,237.1,6216.0,237.44,237.46,237.1,237.1,6216.0
2020-12-04 15:40:00,236.99,237.23,236.96,237.18,10169.0,236.99,237.23,236.96,237.18,10169.0
2020-12-04 15:45:00,237.18,237.18,236.72,236.94,11515.0,237.18,237.18,236.72,236.94,11515.0
2020-12-04 15:50:00,236.86,237.17,236.57,236.73,26435.0,236.86,237.17,236.57,236.73,26435.0
2020-12-04 15:55:00,236.75,237.06,236.59,236.96,34019.0,236.75,237.06,236.59,236.96,34019.0
2020-12-07 09:30:00,238.38,240.93,238.23,240.58,28364.0,238.38,240.93,238.23,240.58,28364.0
2020-12-07 09:35:00,240.53,241.0,239.06,239.06,4607.0,240.53,241.0,239.06,239.06,4607.0
2020-12-07 09:40:00,239.35,239.35,237.89,237.89,2432.0,239.35,239.35,237.89,237.89,2432.0
2020-12-07 09:45:00,237.68,237.98,237.34,237.63,4270.0,237.68,237.98,237.34,237.63,4270.0
2020-12-07 09:50:00,237.49,237.49,236.82,237.08,4381.0,237.49,237.49,236.82,237.08,4381.0
2020-12-07 09:55:00,237.29,238.23,237.29,238.15,8404.0,237.29,238.23,237.29,238.15,8404.0
2020-12-07 10:00:00,238.14,238.99,238.14,238.54,4108.0,238.14,238.99,238.14,238.54,4108.0
2020-12-07 10:05:00,238.79,239.11,238.28,238.47,8064.0,238.79,239.11,238.28,238.47,8064.0
2020-12-07 10:10:00,238.52,238.52,237.61,237.91,2700.0,238.52,238.52,237.61,237.91,2700.0
2020-12-07 10:15:00,237.92,238.49,237.87,238.49,3726.0,237.92,238.49,237.87,238.49,3726.0
2020-12-07 10:20:00,238.66,239.29,238.53,239.29,3301.0,238.66,239.29,238.53,239.29,3301.0
2020-12-07 10:25:00,239.13,239.3,238.68,238.71,4100.0,239.13,239.3,238.68,238.71,4100.0
2020-12-07 10:30:00,238.69,239.09,238.64,238.76,5551.0,238.69,239.09,238.64,238.76,5551.0
2020-12-07 10:35:00,238.77,238.96,238.55,238.71,8687.0,238.77,238.96,238.55,238.71,8687.0
2020-12-07 10:40:00,238.71,239.35,238.65,239.0,20720.0,238.71,239.35,238.65,239.0,20720.0
2020-12-07 10:45:00,239.0,239.63,239.0,239.56,3076.0,239.0,239.63,239.0,239.56,3076.0
2020-12-07 10:50:00,239.63,239.79,239.38,239.38,15292.0,239.63,239.79,239.38,239.38,15292.0
2020-12-07 10:55:00,239.38,239.38,238.56,238.56,5074.0,239.38,239.38,238.56,238.56,5074.0
2020-12-07 11:00:00,238.42,239.2,238.42,239.2,1853.0,238.42,239.2,238.42,239.2,1853.0
2020-12-07 11:05:00,239.66,239.71,239.36,239.68,4574.0,239.66,239.71,239.36,239.68,4574.0
2020-12-07 11:10:00,239.57,239.65,239.03,239.38,3870.0,239.57,239.65,239.03,239.38,3870.0
2020-12-07 11:15:00,239.38,239.7,239.37,239.62,2845.0,239.38,239.7,239.37,239.62,2845.0
2020-12-07 11:20:00,239.48,239.72,239.39,239.48,2647.0,239.48,239.72,239.39,239.48,2647.0
2020-12-07 11:25:00,239.44,239.71,239.23,239.64,3929.0,239.44,239.71,239.23,239.64,3929.0
2020-12-07 11:30:00,239.75,239.9,239.32,239.47,2522.0,239.75,239.9,239.32,239.47,2522.0
2020-12-07 11:35:00,239.37,239.7,239.31,239.45,2809.0,239.37,239.7,239.31,239.45,2809.0
2020-12-07 11:40:00,239.39,239.72,239.32,239.47,3670.0,239.39,239.72,239.32,239.47,3670.0
2020-12-07 11:45:00,239.44,239.66,239.41,239.52,2434.0,239.44,239.66,239.41,239.52,2434.0
2020-12-07 11:50:00,239.67,239.95,239.53,239.95,3686.0,239.67,239.95,239.53,239.95,3686.0
2020-12-07 11:55:00,239.8,240.01,239.69,239.7,6281.0,239.8,240.01,239.69,239.7,6281.0
2020-12-07 12:00:00,239.46,239.62,239.11,239.61,3908.0,239.46,239.62,239.11,239.61,3908.0
2020-12-07 12:05:00,239.66,239.71,239.0,239.0,1926.0,239.66,239.71,239.0,239.0,1926.0
2020-12-07 12:10:00,238.86,239.23,238.86,239.21,2100.0,238.86,239.23,238.86,239.21,2100.0
2020-12-07 12:15:00,239.14,239.24,238.96,238.97,2762.0,239.14,239.24,238.96,238.97,2762.0
2020-12-07 12:20:00,239.18,239.51,239.18,239.51,2550.0,239.18,239.51,239.18,239.51,2550.0
2020-12-07 12:25:00,239.56,239.97,239.56,239.97,1371.0,239.56,239.97,239.56,239.97,1371.0
2020-12-07 12:30:00,240.0,240.05,239.47,239.47,3267.0,240.0,240.05,239.47,239.47,3267.0
2020-12-07 12:35:00,239.54,239.63,239.45,239.63,1623.0,239.54,239.63,239.45,239.63,1623.0
2020-12-07 12:40:00,239.56,239.57,239.32,239.32,600.0,239.56,239.57,239.32,239.32,600.0
2020-12-07 12:45:00,239.21,239.3,239.14,239.21,1064.0,239.21,239.3,239.14,239.21,1064.0
2020-12-07 12:50:00,239.24,239.24,239.24,239.24,100.0,239.24,239.24,239.24,239.24,100.0
2020-12-07 12:55:00,239.12,239.16,238.94,238.97,2178.0,239.12,239.16,238.94,238.97,2178.0
2020-12-07 13:00:00,238.93,239.15,238.92,238.95,2216.0,238.93,239.15,238.92,238.95,2216.0
2020-12-07 13:05:00,238.78,238.8,238.64,238.67,1671.0,238.78,238.8,238.64,238.67,1671.0
2020-12-07 13:10:00,238.56,238.65,238.44,238.5,2230.0,238.56,238.65,238.44,238.5,2230.0
2020-12-07 13:15:00,238.43,238.7,238.43,238.66,1705.0,238.43,238.7,238.43,238.66,1705.0
2020-12-07 13:20:00,238.66,238.82,238.52,238.73,2488.0,238.66,238.82,238.52,238.73,2488.0
2020-12-07 13:25:00,238.71,238.92,238.7,238.9,2409.0,238.71,238.92,238.7,238.9,2409.0
2020-12-07 13:30:00,239.08,239.2,238.96,238.96,950.0,239.08,239.2,238.96,238.96,950.0
2020-12-07 13:35:00,238.98,239.04,238.54,238.54,3167.0,238.98,239.04,238.54,238.54,3167.0
2020-12-07 13:40:00,238.58,238.67,238.45,238.53,3458.0,238.58,238.67,238.45,238.53,3458.0
2020-12-07 13:45:00,238.45,238.65,238.45,238.63,1023.0,238.45,238.65,238.45,238.63,1023.0
2020-12-07 13:50:00,238.61,238.91,238.6,238.86,2174.0,238.61,238.91,238.6,238.86,2174.0
2020-12-07 13:55:00,238.73,239.12,238.73,239.12,1357.0,238.73,239.12,238.73,239.12,1357.0
2020-12-07 14:00:00,239.11,239.11,238.56,238.56,2684.0,239.11,239.11,238.56,238.56,2684.0
2020-12-07 14:05:00,238.55,238.83,238.55,238.78,1619.0,238.55,238.83,238.55,238.78,1619.0
2020-12-07 14:10:00,238.83,238.83,238.7,238.77,700.0,238.83,238.83,238.7,238.77,700.0
2020-12-07 14:15:00,238.69,238.98,238.69,238.98,1100.0,238.69,238.98,238.69,238.98,1100.0
2020-12-07 14:20:00,238.94,239.33,238.94,239.33,1197.0,238.94,239.33,238.94,239.33,1197.0
2020-12-07 14:25:00,239.27,239.27,239.03,239.11,1425.0,239.27,239.27,239.03,239.11,1425.0
2020-12-07 14:30:00,239.15,239.39,239.15,239.25,1478.0,239.15,239.39,239.15,239.25,1478.0
2020-12-07 14:35:00,239.13,239.15,238.81,239.11,650.0,239.13,239.15,238.81,239.11,650.0
2020-12-07 14:40:00,239.01,239.29,238.89,239.23,2100.0,239.01,239.29,238.89,239.23,2100.0
2020-12-07 14:45:00,239.25,239.25,239.07,239.16,2602.0,239.25,239.25,239.07,239.16,2602.0
2020-12-07 14:50:00,239.09,239.27,239.09,239.24,800.0,239.09,239.27,239.09,239.24,800.0
2020-12-07 14:55:00,239.17,239.19,238.91,239.14,3300.0,239.17,239.19,238.91,239.14,3300.0
2020-12-07 15:00:00,239.26,239.33,239.05,239.22,2938.0,239.26,239.33,239.05,239.22,2938.0
2020-12-07 15:05:00,239.22,239.5,239.1,239.47,2710.0,239.22,239.5,239.1,239.47,2710.0
2020-12-07 15:10:00,239.48,239.52,239.15,239.24,3620.0,239.48,239.52,239.15,239.24,3620.0
2020-12-07 15:15:00,239.22,239.49,239.21,239.49,3780.0,239.22,239.49,239.21,239.49,3780.0
2020-12-07 15:20:00,239.59,239.59,239.28,239.49,3608.0,239.59,239.59,239.28,239.49,3608.0
2020-12-07 15:25:00,239.49,239.51,238.97,238.97,8533.0,239.49,239.51,238.97,238.97,8533.0
2020-12-07 15:30:00,238.89,239.12,238.79,239.0,4457.0,238.89,239.12,238.79,239.0,4457.0
2020-12-07 15:35:00,238.88,239.02,238.75,239.02,3945.0,238.88,239.02,238.75,239.02,3945.0
2020-12-07 15:40:00,238.9,238.98,238.67,238.75,4502.0,238.9,238.98,238.67,238.75,4502.0
2020-12-07 15:45:00,238.83,238.89,238.38,238.51,5840.0,238.83,238.89,238.38,238.51,5840.0
2020-12-07 15:50:00,238.36,238.77,238.35,238.68,11774.0,238.36,238.77,238.35,238.68,11774.0
2020-12-07 15:55:00,238.68,239.16,238.67,239.16,15144.0,238.68,239.16,238.67,239.16,15144.0
2020-12-08 09:30:00,241.3,241.3,238.12,239.22,28876.0,241.3,241.3,238.12,239.22,28876.0
2020-12-08 09:35:00,239.48,239.48,237.51,237.58,8437.0,239.48,239.48,237.51,237.58,8437.0
2020-12-08 09:40:00,237.38,237.65,236.74,237.65,4977.0,237.38,237.65,236.74,237.65,4977.0
2020-12-08 09:45:00,237.34,237.34,236.64,236.94,5645.0,237.34,237.34,236.64,236.94,5645.0
2020-12-08 09:50:00,236.96,237.7,236.8,237.38,10485.0,236.96,237.7,236.8,237.38,10485.0
2020-12-08 09:55:00,237.31,237.52,237.02,237.44,7600.0,237.31,237.52,237.02,237.44,7600.0
2020-12-08 10:00:00,237.47,238.52,237.45,238.52,8151.0,237.47,238.52,237.45,238.52,8151.0
2020-12-08 10:05:00,238.69,239.4,238.66,238.67,2800.0,238.69,239.4,238.66,238.67,2800.0
2020-12-08 10:10:00,238.83,239.01,238.41,238.55,2505.0,238.83,239.01,238.41,238.55,2505.0
2020-12-08 10:15:00,238.39,238.57,238.03,238.39,4161.0,238.39,238.57,238.03,238.39,4161.0
2020-12-08 10:20:00,238.39,238.39,237.57,237.8,2226.0,238.39,238.39,237.57,237.8,2226.0
2020-12-08 10:25:00,237.54,238.0,237.3,237.85,3384.0,237.54,238.0,237.3,237.85,3384.0
2020-12-08 10:30:00,237.93,238.48,237.92,238.35,3500.0,237.93,238.48,237.92,238.35,3500.0
2020-12-08 10:35:00,238.25,238.59,238.25,238.59,1003.0,238.25,238.59,238.25,238.59,1003.0
2020-12-08 10:40:00,238.58,238.76,238.51,238.63,1910.0,238.58,238.76,238.51,238.63,1910.0
2020-12-08 10:45:00,238.61,238.92,238.55,238.92,4868.0,238.61,238.92,238.55,238.92,4868.0
2020-12-08 10:50:00,238.94,239.17,238.84,238.85,2403.0,238.94,239.17,238.84,238.85,2403.0
2020-12-08 10:55:00,238.84,238.84,238.4,238.51,2351.0,238.84,238.84,238.4,238.51,2351.0
2020-12-08 11:00:00,238.25,238.35,237.8,237.8,3115.0,238.25,238.35,237.8,237.8,3115.0
2020-12-08 11:05:00,237.95,237.95,237.32,237.34,3550.0,237.95,237.95,237.32,237.34,3550.0
2020-12-08 11:10:00,237.32,237.65,237.32,237.54,2500.0,237.32,237.65,237.32,237.54,2500.0
2020-12-08 11:15:00,237.56,237.76,237.35,237.46,2600.0,237.56,237.76,237.35,237.46,2600.0
2020-12-08 11:20:00,237.49,237.91,237.42,237.85,7830.0,237.49,237.91,237.42,237.85,7830.0
2020-12-08 11:25:00,237.91,238.23,237.91,238.18,2653.0,237.91,238.23,237.91,238.18,2653.0
2020-12-08 11:30:00,238.07,238.51,238.07,238.38,2210.0,238.07,238.51,238.07,238.38,2210.0
2020-12-08 11:35:00,238.34,238.66,238.12,238.5,4157.0,238.34,238.66,238.12,238.5,4157.0
2020-12-08 11:40:00,238.25,238.49,238.25,238.3,1800.0,238.25,238.49,238.25,238.3,1800.0
2020-12-08 11:45:00,238.3,238.4,238.3,238.32,1699.0,238.3,238.4,238.3,238.32,1699.0
2020-12-08 11:50:00,238.37,238.48,238.14,238.31,2335.0,238.37,238.48,238.14,238.31,2335.0
2020-12-08 11:55:00,238.37,238.7,238.37,238.7,1400.0,238.37,238.7,238.37,238.7,1400.0
2020-12-08 12:00:00,238.57,238.88,238.39,238.74,3350.0,238.57,238.88,238.39,238.74,3350.0
2020-12-08 12:05:00,238.66,238.66,238.28,238.34,2100.0,238.66,238.66,238.28,238.34,2100.0
2020-12-08 12:10:00,238.3,238.4,238.24,238.24,1400.0,238.3,238.4,238.24,238.24,1400.0
2020-12-08 12:15:00,238.33,238.43,238.15,238.2,3924.0,238.33,238.43,238.15,238.2,3924.0
2020-12-08 12:20:00,238.17,238.31,238.05,238.05,3305.0,238.17,238.31,238.05,238.05,3305.0
2020-12-08 12:25:00,238.08,238.28,238.07,238.27,1800.0,238.08,238.28,238.07,238.27,1800.0
2020-12-08 12:30:00,238.26,238.38,238.12,238.17,2328.0,238.26,238.38,238.12,238.17,2328.0
2020-12-08 12:35:00,238.26,238.34,238.07,238.31,2702.0,238.26,238.34,238.07,238.31,2702.0
2020-12-08 12:40:00,238.42,238.42,237.89,237.89,2200.0,238.42,238.42,237.89,237.89,2200.0
2020-12-08 12:45:00,237.88,237.91,237.79,237.81,2339.0,237.88,237.91,237.79,237.81,2339.0
2020-12-08 12:50:00,237.81,238.05,237.81,238.02,2401.0,237.81,238.05,237.81,238.02,2401.0
2020-12-08 12:55:00,237.9,237.94,237.78,237.9,1200.0,237.9,237.94,237.78,237.9,1200.0
2020-12-08 13:00:00,237.98,238.08,237.68,238.08,1900.0,237.98,238.08,237.68,238.08,1900.0
2020-12-08 13:05:00,238.14,238.48,238.07,238.47,1400.0,238.14,238.48,238.07,238.47,1400.0
2020-12-08 13:10:00,238.34,238.63,238.34,238.45,1037.0,238.34,238.63,238.34,238.45,1037.0
2020-12-08 13:15:00,238.46,238.48,238.27,238.48,1882.0,238.46,238.48,238.27,238.48,1882.0
2020-12-08 13:20:00,238.37,238.41,238.3,238.33,2082.0,238.37,238.41,238.3,238.33,2082.0
2020-12-08 13:25:00,238.34,238.61,238.29,238.51,2061.0,238.34,238.61,238.29,238.51,2061.0
2020-12-08 13:30:00,238.52,238.75,238.5,238.74,2020.0,238.52,238.75,238.5,238.74,2020.0
2020-12-08 13:35:00,238.76,238.94,238.63,238.86,6505.0,238.76,238.94,238.63,238.86,6505.0
2020-12-08 13:40:00,238.84,239.03,238.84,239.03,1600.0,238.84,239.03,238.84,239.03,1600.0
2020-12-08 13:45:00,238.86,238.86,238.67,238.75,3184.0,238.86,238.86,238.67,238.75,3184.0
2020-12-08 13:50:00,238.75,238.91,238.51,238.81,3604.0,238.75,238.91,238.51,238.81,3604.0
2020-12-08 13:55:00,238.73,238.87,238.68,238.76,1700.0,238.73,238.87,238.68,238.76,1700.0
2020-12-08 14:00:00,238.74,239.03,238.58,238.88,4700.0,238.74,239.03,238.58,238.88,4700.0
2020-12-08 14:05:00,238.73,238.73,238.43,238.49,4963.0,238.73,238.73,238.43,238.49,4963.0
2020-12-08 14:10:00,238.46,238.5,238.33,238.41,3050.0,238.46,238.5,238.33,238.41,3050.0
2020-12-08 14:15:00,238.41,238.52,238.32,238.32,3563.0,238.41,238.52,238.32,238.32,3563.0
2020-12-08 14:20:00,238.27,238.54,238.27,238.49,4455.0,238.27,238.54,238.27,238.49,4455.0
2020-12-08 14:25:00,238.48,238.88,238.48,238.88,3500.0,238.48,238.88,238.48,238.88,3500.0
2020-12-08 14:30:00,238.8,238.85,238.67,238.73,2946.0,238.8,238.85,238.67,238.73,2946.0
2020-12-08 14:35:00,238.71,238.76,238.45,238.45,6800.0,238.71,238.76,238.45,238.45,6800.0
2020-12-08 14:40:00,238.45,238.64,238.29,238.51,3802.0,238.45,238.64,238.29,238.51,3802.0
2020-12-08 14:45:00,238.45,238.53,238.37,238.51,2300.0,238.45,238.53,238.37,238.51,2300.0
2020-12-08 14:50:00,238.51,238.64,238.4,238.49,4588.0,238.51,238.64,238.4,238.49,4588.0
2020-12-08 14:55:00,238.47,238.6,238.45,238.57,2739.0,238.47,238.6,238.45,238.57,2739.0
2020-12-08 15:00:00,238.58,238.61,238.44,238.48,7829.0,238.58,238.61,238.44,238.48,7829.0
2020-12-08 15:05:00,238.49,238.63,238.45,238.63,4400.0,238.49,238.63,238.45,238.63,4400.0
2020-12-08 15:10:00,238.65,238.68,238.5,238.67,4600.0,238.65,238.68,238.5,238.67,4600.0
2020-12-08 15:15:00,238.65,238.76,238.65,238.72,3211.0,238.65,238.76,238.65,238.72,3211.0
2020-12-08 15:20:00,238.71,238.71,238.5,238.62,12430.0,238.71,238.71,238.5,238.62,12430.0
2020-12-08 15:25:00,238.62,238.66,238.43,238.54,4313.0,238.62,238.66,238.43,238.54,4313.0
2020-12-08 15:30:00,238.53,238.76,238.53,238.73,4279.0,238.53,238.76,238.53,238.73,4279.0
2020-12-08 15:35:00,238.69,238.7,238.51,238.65,6444.0,238.69,238.7,238.51,238.65,6444.0
2020-12-08 15:40:00,238.61,238.63,238.49,238.53,8396.0,238.61,238.63,238.49,238.53,8396.0
2020-12-08 15:45:00,238.53,238.73,238.47,238.61,9561.0,238.53,238.73,238.47,238.61,9561.0
2020-12-08 15:50:00,238.61,238.97,238.39,238.72,19813.0,238.61,238.97,238.39,238.72,19813.0
2020-12-08 15:55:00,238.78,239.15,238.72,238.74,33207.0,238.78,239.15,238.72,238.74,33207.0
2020-12-09 09:30:00,238.65,238.65,237.06,237.79,15170.0,238.65,238.65,237.06,237.79,15170.0
2020-12-09 09:35:00,237.35,237.84,237.22,237.54,2900.0,237.35,237.84,237.22,237.54,2900.0
2020-12-09 09:40:00,237.52,237.75,236.8,237.24,7830.0,237.52,237.75,236.8,237.24,7830.0
2020-12-09 09:45:00,237.49,237.57,236.76,237.39,3400.0,237.49,237.57,236.76,237.39,3400.0
2020-12-09 09:50:00,237.45,237.97,237.11,237.4,6694.0,237.45,237.97,237.11,237.4,6694.0
2020-12-09 09:55:00,237.4,237.6,237.07,237.08,10268.0,237.4,237.6,237.07,237.08,10268.0
2020-12-09 10:00:00,237.08,237.6,236.79,237.05,15498.0,237.08,237.6,236.79,237.05,15498.0
2020-12-09 10:05:00,237.15,237.27,236.83,236.84,4821.0,237.15,237.27,236.83,236.84,4821.0
2020-12-09 10:10:00,236.92,236.92,236.43,236.58,1525.0,236.92,236.92,236.43,236.58,1525.0
2020-12-09 10:15:00,236.63,237.22,236.63,237.22,2299.0,236.63,237.22,236.63,237.22,2299.0
2020-12-09 10:20:00,237.24,237.7,237.23,237.42,8337.0,237.24,237.7,237.23,237.42,8337.0
2020-12-09 10:25:00,237.41,237.58,237.11,237.21,6830.0,237.41,237.58,237.11,237.21,6830.0
2020-12-09 10:30:00,236.98,237.17,236.59,236.78,4266.0,236.98,237.17,236.59,236.78,4266.0
2020-12-09 10:35:00,236.91,236.92,236.45,236.45,1407.0,236.91,236.92,236.45,236.45,1407.0
2020-12-09 10:40:00,236.35,236.96,236.35,236.79,2591.0,236.35,236.96,236.35,236.79,2591.0
2020-12-09 10:45:00,236.79,237.43,236.79,237.24,4406.0,236.79,237.43,236.79,237.24,4406.0
2020-12-09 10:50:00,237.31,237.49,236.97,237.12,8711.0,237.31,237.49,236.97,237.12,8711.0
2020-12-09 10:55:00,237.16,237.52,237.02,237.52,2441.0,237.16,237.52,237.02,237.52,2441.0
2020-12-09 11:00:00,237.56,237.56,236.75,236.76,4216.0,237.56,237.56,236.75,236.76,4216.0
2020-12-09 11:05:00,236.73,236.89,236.6,236.68,2902.0,236.73,236.89,236.6,236.68,2902.0
2020-12-09 11:10:00,236.76,236.77,236.3,236.37,1300.0,236.76,236.77,236.3,236.37,1300.0
2020-12-09 11:15:00,236.19,236.21,235.75,235.84,2499.0,236.19,236.21,235.75,235.84,2499.0
2020-12-09 11:20:00,235.69,236.61,235.69,236.36,1836.0,235.69,236.61,235.69,236.36,1836.0
2020-12-09 11:25:00,236.36,236.9,236.36,236.69,1401.0,236.36,236.9,236.36,236.69,1401.0
2020-12-09 11:30:00,236.8,236.8,236.41,236.43,2197.0,236.8,236.8,236.41,236.43,2197.0
2020-12-09 11:35:00,236.33,236.78,236.32,236.78,1815.0,236.33,236.78,236.32,236.78,1815.0
2020-12-09 11:40:00,236.67,236.67,236.13,236.42,1830.0,236.67,236.67,236.13,236.42,1830.0
2020-12-09 11:45:00,236.25,236.25,235.69,236.23,800.0,236.25,236.25,235.69,236.23,800.0
2020-12-09 11:50:00,236.27,236.27,235.79,235.87,1519.0,236.27,236.27,235.79,235.87,1519.0
2020-12-09 11:55:00,236.43,236.71,236.32,236.71,755.0,236.43,236.71,236.32,236.71,755.0
2020-12-09 12:00:00,236.62,236.73,236.44,236.45,2238.0,236.62,236.73,236.44,236.45,2238.0
2020-12-09 12:05:00,236.24,236.25,235.99,236.02,2920.0,236.24,236.25,235.99,236.02,2920.0
2020-12-09 12:10:00,236.16,236.16,235.96,236.14,700.0,236.16,236.16,235.96,236.14,700.0
2020-12-09 12:15:00,236.19,236.19,235.7,235.81,4143.0,236.19,236.19,235.7,235.81,4143.0
2020-12-09 12:20:00,235.82,235.89,235.52,235.8,3093.0,235.82,235.89,235.52,235.8,3093.0
2020-12-09 12:25:00,235.94,236.18,235.94,236.18,1676.0,235.94,236.18,235.94,236.18,1676.0
2020-12-09 12:30:00,236.17,236.17,235.68,235.87,4176.0,236.17,236.17,235.68,235.87,4176.0
2020-12-09 12:35:00,235.75,235.75,235.38,235.51,1915.0,235.75,235.75,235.38,235.51,1915.0
2020-12-09 12:40:00,235.52,235.54,234.91,235.01,3120.0,235.52,235.54,234.91,235.01,3120.0
2020-12-09 12:45:00,234.9,234.91,233.76,233.9,2804.0,234.9,234.91,233.76,233.9,2804.0
2020-12-09 12:50:00,233.7,234.61,233.65,234.51,1995.0,233.7,234.61,233.65,234.51,1995.0
2020-12-09 12:55:00,234.68,234.82,234.52,234.65,2024.0,234.68,234.82,234.52,234.65,2024.0
2020-12-09 13:00:00,234.66,234.75,234.2,234.35,3308.0,234.66,234.75,234.2,234.35,3308.0
2020-12-09 13:05:00,234.2,235.12,234.2,235.12,2516.0,234.2,235.12,234.2,235.12,2516.0
2020-12-09 13:10:00,234.93,235.06,234.73,234.89,1579.0,234.93,235.06,234.73,234.89,1579.0
2020-12-09 13:15:00,234.87,235.04,234.37,234.37,1860.0,234.87,235.04,234.37,234.37,1860.0
2020-12-09 13:20:00,234.52,234.84,234.45,234.84,1800.0,234.52,234.84,234.45,234.84,1800.0
2020-12-09 13:25:00,234.21,234.41,233.48,233.8,4000.0,234.21,234.41,233.48,233.8,4000.0
2020-12-09 13:30:00,233.69,233.91,233.4,233.43,3620.0,233.69,233.91,233.4,233.43,3620.0
2020-12-09 13:35:00,233.45,234.17,233.33,233.45,4453.0,233.45,234.17,233.33,233.45,4453.0
2020-12-09 13:40:00,233.65,233.65,233.1,233.65,1083.0,233.65,233.65,233.1,233.65,1083.0
2020-12-09 13:45:00,233.72,233.97,233.6,233.6,1799.0,233.72,233.97,233.6,233.6,1799.0
2020-12-09 13:50:00,233.39,233.42,233.01,233.42,3289.0,233.39,233.42,233.01,233.42,3289.0
2020-12-09 13:55:00,233.29,233.43,232.54,232.68,3584.0,233.29,233.43,232.54,232.68,3584.0
2020-12-09 14:00:00,232.8,233.08,232.59,233.06,13452.0,232.8,233.08,232.59,233.06,13452.0
2020-12-09 14:05:00,233.12,233.17,232.82,232.93,7138.0,233.12,233.17,232.82,232.93,7138.0
2020-12-09 14:10:00,233.01,233.17,232.79,232.94,4446.0,233.01,233.17,232.79,232.94,4446.0
2020-12-09 14:15:00,232.8,233.2,232.59,233.17,2258.0,232.8,233.2,232.59,233.17,2258.0
2020-12-09 14:20:00,233.04,233.2,232.91,233.0,7373.0,233.04,233.2,232.91,233.0,7373.0
2020-12-09 14:25:00,232.92,233.04,232.68,232.97,3176.0,232.92,233.04,232.68,232.97,3176.0
2020-12-09 14:30:00,232.99,233.04,232.72,233.04,5665.0,232.99,233.04,232.72,233.04,5665.0
2020-12-09 14:35:00,233.04,233.19,232.85,232.88,4577.0,233.04,233.19,232.85,232.88,4577.0
2020-12-09 14:40:00,233.01,233.05,232.65,232.93,12202.0,233.01,233.05,232.65,232.93,12202.0
2020-12-09 14:45:00,233.09,233.3,232.89,233.1,5092.0,233.09,233.3,232.89,233.1,5092.0
2020-12-09 14:50:00,232.95,232.96,232.61,232.68,3601.0,232.95,232.96,232.61,232.68,3601.0
2020-12-09 14:55:00,233.05,233.35,233.05,233.07,2600.0,233.05,233.35,233.05,233.07,2600.0
2020-12-09 15:00:00,233.29,233.29,233.05,233.07,2200.0,233.29,233.29,233.05,233.07,2200.0
2020-12-09 15:05:00,233.27,233.54,233.16,233.16,9054.0,233.27,233.54,233.16,233.16,9054.0
2020-12-09 15:10:00,233.36,233.36,232.76,232.85,3248.0,233.36,233.36,232.76,232.85,3248.0
2020-12-09 15:15:00,232.85,232.85,232.4,232.52,4713.0,232.85,232.85,232.4,232.52,4713.0
2020-12-09 15:20:00,232.58,232.64,232.11,232.2,4162.0,232.58,232.64,232.11,232.2,4162.0
2020-12-09 15:25:00,232.0,232.0,231.51,231.51,4166.0,232.0,232.0,231.51,231.51,4166.0
2020-12-09 15:30:00,231.53,231.93,231.39,231.55,4638.0,231.53,231.93,231.39,231.55,4638.0
2020-12-09 15:35:00,231.49,231.86,231.25,231.86,4004.0,231.49,231.86,231.25,231.86,4004.0
2020-12-09 15:40:00,231.92,232.47,231.78,232.4,4697.0,231.92,232.47,231.78,232.4,4697.0
2020-12-09 15:45:00,232.33,232.68,231.92,232.27,8206.0,232.33,232.68,231.92,232.27,8206.0
2020-12-09 15:50:00,232.49,232.86,232.29,232.57,15163.0,232.49,232.86,232.29,232.57,15163.0
2020-12-09 15:55:00,232.66,233.06,232.44,232.78,26459.0,232.66,233.06,232.44,232.78,26459.0
2020-12-10 09:30:00,231.62,231.66,229.21,229.8,19390.0,231.62,231.66,229.21,229.8,19390.0
2020-12-10 09:35:00,230.06,231.89,229.53,231.89,2781.0,230.06,231.89,229.53,231.89,2781.0
2020-12-10 09:40:00,231.6,232.04,230.51,231.67,9768.0,231.6,232.04,230.51,231.67,9768.0
2020-12-10 09:45:00,231.51,232.02,231.47,232.02,9157.0,231.51,232.02,231.47,232.02,9157.0
2020-12-10 09:50:00,232.08,232.42,231.84,232.42,12002.0,232.08,232.42,231.84,232.42,12002.0
2020-12-10 09:55:00,232.52,232.81,231.83,231.83,5105.0,232.52,232.81,231.83,231.83,5105.0
2020-12-10 10:00:00,231.97,232.81,231.83,232.81,4917.0,231.97,232.81,231.83,232.81,4917.0
2020-12-10 10:05:00,232.61,234.38,232.33,233.91,17084.0,232.61,234.38,232.33,233.91,17084.0
2020-12-10 10:10:00,234.0,234.23,233.11,233.53,3899.0,234.0,234.23,233.11,233.53,3899.0
2020-12-10 10:15:00,233.19,233.58,233.19,233.56,366.0,233.19,233.58,233.19,233.56,366.0
2020-12-10 10:20:00,233.9,234.46,233.9,234.0,2400.0,233.9,234.46,233.9,234.0,2400.0
2020-12-10 10:25:00,234.02,234.02,233.65,233.66,3060.0,234.02,234.02,233.65,233.66,3060.0
2020-12-10 10:30:00,233.66,233.78,232.99,233.34,3536.0,233.66,233.78,232.99,233.34,3536.0
2020-12-10 10:35:00,233.42,234.19,233.36,234.19,3313.0,233.42,234.19,233.36,234.19,3313.0
2020-12-10 10:40:00,233.81,233.96,233.44,233.45,1364.0,233.81,233.96,233.44,233.45,1364.0
2020-12-10 10:45:00,233.71,233.71,232.9,233.35,3125.0,233.71,233.71,232.9,233.35,3125.0
2020-12-10 10:50:00,233.39,233.41,232.79,233.26,21262.0,233.39,233.41,232.79,233.26,21262.0
2020-12-10 10:55:00,233.05,233.31,232.71,233.17,3900.0,233.05,233.31,232.71,233.17,3900.0
2020-12-10 11:00:00,233.25,233.25,232.64,232.94,1137.0,233.25,233.25,232.64,232.94,1137.0
2020-12-10 11:05:00,232.89,233.23,232.65,233.0,2200.0,232.89,233.23,232.65,233.0,2200.0
2020-12-10 11:10:00,232.93,233.31,232.76,233.2,3924.0,232.93,233.31,232.76,233.2,3924.0
2020-12-10 11:15:00,233.2,233.56,233.08,233.34,17740.0,233.2,233.56,233.08,233.34,17740.0
2020-12-10 11:20:00,233.18,233.88,233.17,233.75,3462.0,233.18,233.88,233.17,233.75,3462.0
2020-12-10 11:25:00,233.86,233.98,233.6,233.88,3623.0,233.86,233.98,233.6,233.88,3623.0
2020-12-10 11:30:00,233.91,234.16,233.88,234.15,6421.0,233.91,234.16,233.88,234.15,6421.0
2020-12-10 11:35:00,234.21,234.23,233.95,234.04,3962.0,234.21,234.23,233.95,234.04,3962.0
2020-12-10 11:40:00,234.2,234.28,233.94,234.17,2947.0,234.2,234.28,233.94,234.17,2947.0
2020-12-10 11:45:00,234.23,234.49,234.17,234.19,1203.0,234.23,234.49,234.17,234.19,1203.0
2020-12-10 11:50:00,234.3,234.41,233.62,233.65,2400.0,234.3,234.41,233.62,233.65,2400.0
2020-12-10 11:55:00,233.72,233.72,233.1,233.52,2394.0,233.72,233.72,233.1,233.52,2394.0
2020-12-10 12:00:00,233.43,233.96,233.37,233.96,3261.0,233.43,233.96,233.37,233.96,3261.0
2020-12-10 12:05:00,233.93,234.42,233.93,234.32,2416.0,233.93,234.42,233.93,234.32,2416.0
2020-12-10 12:10:00,234.27,234.27,234.01,234.06,1157.0,234.27,234.27,234.01,234.06,1157.0
2020-12-10 12:15:00,234.08,234.18,233.7,233.72,3621.0,234.08,234.18,233.7,233.72,3621.0
2020-12-10 12:20:00,233.79,233.87,233.23,233.56,3417.0,233.79,233.87,233.23,233.56,3417.0
2020-12-10 12:25:00,233.52,233.66,233.51,233.6,900.0,233.52,233.66,233.51,233.6,900.0
2020-12-10 12:30:00,233.75,234.0,233.68,233.72,2700.0,233.75,234.0,233.68,233.72,2700.0
2020-12-10 12:35:00,233.59,233.88,233.57,233.87,1200.0,233.59,233.88,233.57,233.87,1200.0
2020-12-10 12:40:00,233.81,233.82,233.71,233.81,400.0,233.81,233.82,233.71,233.81,400.0
2020-12-10 12:45:00,233.8,233.85,233.51,233.6,2024.0,233.8,233.85,233.51,233.6,2024.0
2020-12-10 12:50:00,233.45,233.68,233.44,233.61,500.0,233.45,233.68,233.44,233.61,500.0
2020-12-10 12:55:00,233.5,233.7,233.45,233.7,1400.0,233.5,233.7,233.45,233.7,1400.0
2020-12-10 13:00:00,233.64,234.0,233.64,233.89,7003.0,233.64,234.0,233.64,233.89,7003.0
2020-12-10 13:05:00,233.92,234.0,233.85,234.0,900.0,233.92,234.0,233.85,234.0,900.0
2020-12-10 13:10:00,233.96,234.05,233.89,233.99,9226.0,233.96,234.05,233.89,233.99,9226.0
2020-12-10 13:15:00,233.92,234.03,233.76,233.97,3686.0,233.92,234.03,233.76,233.97,3686.0
2020-12-10 13:20:00,233.82,233.84,233.73,233.77,2000.0,233.82,233.84,233.73,233.77,2000.0
2020-12-10 13:25:00,233.88,234.18,233.83,233.97,5676.0,233.88,234.18,233.83,233.97,5676.0
2020-12-10 13:30:00,234.01,234.12,233.82,234.01,2554.0,234.01,234.12,233.82,234.01,2554.0
2020-12-10 13:35:00,233.76,234.02,233.7,234.02,3538.0,233.76,234.02,233.7,234.02,3538.0
2020-12-10 13:40:00,233.88,234.04,233.88,234.04,2616.0,233.88,234.04,233.88,234.04,2616.0
2020-12-10 13:45:00,233.98,234.03,233.76,233.97,1304.0,233.98,234.03,233.76,233.97,1304.0
2020-12-10 13:50:00,234.11,234.19,234.01,234.1,3560.0,234.11,234.19,234.01,234.1,3560.0
2020-12-10 13:55:00,233.99,234.17,233.85,234.03,1891.0,233.99,234.17,233.85,234.03,1891.0
2020-12-10 14:00:00,234.14,234.26,233.95,234.04,3184.0,234.14,234.26,233.95,234.04,3184.0
2020-12-10 14:05:00,233.92,233.92,233.91,233.92,400.0,233.92,233.92,233.91,233.92,400.0
2020-12-10 14:10:00,233.83,233.88,233.6,233.76,1200.0,233.83,233.88,233.6,233.76,1200.0
2020-12-10 14:15:00,233.63,233.63,233.28,233.28,1678.0,233.63,233.63,233.28,233.28,1678.0
2020-12-10 14:20:00,233.34,233.61,233.26,233.42,2104.0,233.34,233.61,233.26,233.42,2104.0
2020-12-10 14:25:00,233.62,233.62,233.47,233.47,815.0,233.62,233.62,233.47,233.47,815.0
2020-12-10 14:30:00,233.45,233.85,233.45,233.62,5759.0,233.45,233.85,233.45,233.62,5759.0
2020-12-10 14:35:00,233.78,233.99,233.77,233.86,1540.0,233.78,233.99,233.77,233.86,1540.0
2020-12-10 14:40:00,234.03,234.12,234.0,234.07,7500.0,234.03,234.12,234.0,234.07,7500.0
2020-12-10 14:45:00,234.11,234.11,233.65,233.65,7713.0,234.11,234.11,233.65,233.65,7713.0
2020-12-10 14:50:00,233.79,233.94,233.49,233.49,2083.0,233.79,233.94,233.49,233.49,2083.0
2020-12-10 14:55:00,233.42,233.8,233.42,233.68,1100.0,233.42,233.8,233.42,233.68,1100.0
2020-12-10 15:00:00,233.76,234.04,233.56,233.72,3841.0,233.76,234.04,233.56,233.72,3841.0
2020-12-10 15:05:00,233.74,233.87,233.59,233.65,3425.0,233.74,233.87,233.59,233.65,3425.0
2020-12-10 15:10:00,233.68,233.94,233.61,233.89,2390.0,233.68,233.94,233.61,233.89,2390.0
2020-12-10 15:15:00,233.88,234.05,233.74,233.91,6500.0,233.88,234.05,233.74,233.91,6500.0
2020-12-10 15:20:00,233.92,234.04,233.85,233.99,5700.0,233.92,234.04,233.85,233.99,5700.0
2020-12-10 15:25:00,233.89,234.05,233.82,233.91,6245.0,233.89,234.05,233.82,233.91,6245.0
2020-12-10 15:30:00,234.03,234.05,233.86,233.95,8826.0,234.03,234.05,233.86,233.95,8826.0
2020-12-10 15:35:00,234.01,234.34,234.0,234.34,9996.0,234.01,234.34,234.0,234.34,9996.0
2020-12-10 15:40:00,234.38,234.51,234.21,234.39,3804.0,234.38,234.51,234.21,234.39,3804.0
2020-12-10 15:45:00,234.52,234.87,234.41,234.61,9044.0,234.52,234.87,234.41,234.61,9044.0
2020-12-10 15:50:00,234.62,235.08,234.62,234.78,23631.0,234.62,235.08,234.62,234.78,23631.0
2020-12-10 15:55:00,234.81,234.81,234.13,234.13,23775.0,234.81,234.81,234.13,234.13,23775.0
2020-12-11 09:30:00,234.01,234.9,232.48,234.36,12890.0,234.01,234.9,232.48,234.36,12890.0
2020-12-11 09:35:00,234.38,234.9,233.44,234.03,3624.0,234.38,234.9,233.44,234.03,3624.0
2020-12-11 09:40:00,234.11,234.11,233.04,233.85,2300.0,234.11,234.11,233.04,233.85,2300.0
2020-12-11 09:45:00,233.17,235.48,233.17,234.46,5138.0,233.17,235.48,233.17,234.46,5138.0
2020-12-11 09:50:00,234.43,235.44,234.36,235.24,5172.0,234.43,235.44,234.36,235.24,5172.0
2020-12-11 09:55:00,234.88,235.08,234.33,234.41,10244.0,234.88,235.08,234.33,234.41,10244.0
2020-12-11 10:00:00,234.28,234.9,234.24,234.64,5161.0,234.28,234.9,234.24,234.64,5161.0
2020-12-11 10:05:00,234.75,234.9,234.33,234.66,10979.0,234.75,234.9,234.33,234.66,10979.0
2020-12-11 10:10:00,234.66,236.05,234.57,235.76,26326.0,234.66,236.05,234.57,235.76,26326.0
2020-12-11 10:15:00,235.83,235.87,235.4,235.71,12515.0,235.83,235.87,235.4,235.71,12515.0
2020-12-11 10:20:00,235.62,235.71,235.04,235.25,2836.0,235.62,235.71,235.04,235.25,2836.0
2020-12-11 10:25:00,235.36,235.86,235.36,235.86,2300.0,235.36,235.86,235.36,235.86,2300.0
2020-12-11 10:30:00,235.76,235.76,235.1,235.52,2500.0,235.76,235.76,235.1,235.52,2500.0
2020-12-11 10:35:00,235.4,235.52,234.98,235.14,2772.0,235.4,235.52,234.98,235.14,2772.0
2020-12-11 10:40:00,235.12,235.24,234.7,234.7,5245.0,235.12,235.24,234.7,234.7,5245.0
2020-12-11 10:45:00,234.89,234.89,234.01,234.05,5325.0,234.89,234.89,234.01,234.05,5325.0
2020-12-11 10:50:00,233.89,233.95,233.6,233.61,1531.0,233.89,233.95,233.6,233.61,1531.0
2020-12-11 10:55:00,233.44,233.55,233.29,233.5,1462.0,233.44,233.55,233.29,233.5,1462.0
2020-12-11 11:00:00,233.65,234.33,233.65,234.33,3000.0,233.65,234.33,233.65,234.33,3000.0
2020-12-11 11:05:00,234.23,234.23,234.11,234.11,700.0,234.23,234.23,234.11,234.11,700.0
2020-12-11 11:10:00,234.12,234.37,233.78,234.18,2064.0,234.12,234.37,233.78,234.18,2064.0
2020-12-11 11:15:00,234.05,234.41,234.05,234.41,1699.0,234.05,234.41,234.05,234.41,1699.0
2020-12-11 11:20:00,234.19,234.19,233.65,233.84,1600.0,234.19,234.19,233.65,233.84,1600.0
2020-12-11 11:25:00,234.08,234.08,233.74,233.74,3294.0,234.08,234.08,233.74,233.74,3294.0
2020-12-11 11:30:00,233.7,234.04,233.7,233.97,700.0,233.7,234.04,233.7,233.97,700.0
2020-12-11 11:35:00,233.92,234.01,233.48,233.61,2131.0,233.92,234.01,233.48,233.61,2131.0
2020-12-11 11:40:00,233.55,233.79,233.17,233.19,2730.0,233.55,233.79,233.17,233.19,2730.0
2020-12-11 11:45:00,233.06,233.41,232.96,233.39,900.0,233.06,233.41,232.96,233.39,900.0
2020-12-11 11:50:00,233.32,233.35,232.91,233.0,1705.0,233.32,233.35,232.91,233.0,1705.0
2020-12-11 11:55:00,233.13,233.37,233.13,233.37,400.0,233.13,233.37,233.13,233.37,400.0
2020-12-11 12:00:00,233.4,233.68,233.29,233.29,1202.0,233.4,233.68,233.29,233.29,1202.0
2020-12-11 12:05:00,233.34,233.34,233.22,233.24,400.0,233.34,233.34,233.22,233.24,400.0
2020-12-11 12:10:00,233.38,233.38,232.87,232.92,2267.0,233.38,233.38,232.87,232.92,2267.0
2020-12-11 12:15:00,232.8,232.94,232.5,232.57,1984.0,232.8,232.94,232.5,232.57,1984.0
2020-12-11 12:20:00,232.39,232.7,232.3,232.7,1300.0,232.39,232.7,232.3,232.7,1300.0
2020-12-11 12:25:00,232.56,232.98,232.55,232.84,2927.0,232.56,232.98,232.55,232.84,2927.0
2020-12-11 12:30:00,232.84,232.85,232.71,232.75,2931.0,232.84,232.85,232.71,232.75,2931.0
2020-12-11 12:35:00,232.61,232.78,232.49,232.61,4325.0,232.61,232.78,232.49,232.61,4325.0
2020-12-11 12:40:00,232.7,232.99,232.62,232.99,1800.0,232.7,232.99,232.62,232.99,1800.0
2020-12-11 12:45:00,233.1,233.11,233.07,233.11,1000.0,233.1,233.11,233.07,233.11,1000.0
2020-12-11 12:50:00,233.19,233.53,233.19,233.53,1188.0,233.19,233.53,233.19,233.53,1188.0
2020-12-11 12:55:00,233.57,233.69,233.49,233.67,6594.0,233.57,233.69,233.49,233.67,6594.0
2020-12-11 13:00:00,233.63,233.63,233.34,233.61,1800.0,233.63,233.63,233.34,233.61,1800.0
2020-12-11 13:05:00,233.64,233.96,233.63,233.96,650.0,233.64,233.96,233.63,233.96,650.0
2020-12-11 13:10:00,233.95,234.09,233.88,233.99,69324.0,233.95,234.09,233.88,233.99,69324.0
2020-12-11 13:15:00,233.93,234.15,233.83,234.15,4026.0,233.93,234.15,233.83,234.15,4026.0
2020-12-11 13:20:00,234.36,234.36,234.02,234.02,900.0,234.36,234.36,234.02,234.02,900.0
2020-12-11 13:25:00,234.09,234.31,234.04,234.04,1200.0,234.09,234.31,234.04,234.04,1200.0
2020-12-11 13:30:00,234.28,234.63,234.27,234.63,902.0,234.28,234.63,234.27,234.63,902.0
2020-12-11 13:35:00,234.6,234.87,234.6,234.73,700.0,234.6,234.87,234.6,234.73,700.0
2020-12-11 13:40:00,234.73,234.85,234.58,234.58,1700.0,234.73,234.85,234.58,234.58,1700.0
2020-12-11 13:45:00,234.52,234.61,234.5,234.56,900.0,234.52,234.61,234.5,234.56,900.0
2020-12-11 13:50:00,234.52,234.88,234.51,234.78,2600.0,234.52,234.88,234.51,234.78,2600.0
2020-12-11 13:55:00,234.84,234.84,234.6,234.73,1393.0,234.84,234.84,234.6,234.73,1393.0
2020-12-11 14:00:00,234.63,234.77,234.5,234.5,2800.0,234.63,234.77,234.5,234.5,2800.0
2020-12-11 14:05:00,234.51,234.62,234.46,234.51,67151.0,234.51,234.62,234.46,234.51,67151.0
2020-12-11 14:10:00,234.52,234.53,234.27,234.43,1500.0,234.52,234.53,234.27,234.43,1500.0
2020-12-11 14:15:00,234.31,234.36,234.29,234.29,613.0,234.31,234.36,234.29,234.29,613.0
2020-12-11 14:20:00,234.46,234.62,234.4,234.5,1620.0,234.46,234.62,234.4,234.5,1620.0
2020-12-11 14:25:00,234.43,234.43,234.29,234.41,800.0,234.43,234.43,234.29,234.41,800.0
2020-12-11 14:30:00,234.5,234.75,234.36,234.75,1200.0,234.5,234.75,234.36,234.75,1200.0
2020-12-11 14:35:00,234.75,234.75,234.62,234.62,385.0,234.75,234.75,234.62,234.62,385.0
2020-12-11 14:40:00,234.77,234.95,234.74,234.95,3582.0,234.77,234.95,234.74,234.95,3582.0
2020-12-11 14:45:00,234.84,234.95,234.77,234.78,2239.0,234.84,234.95,234.77,234.78,2239.0
2020-12-11 14:50:00,234.66,234.9,234.53,234.9,1521.0,234.66,234.9,234.53,234.9,1521.0
2020-12-11 14:55:00,234.73,234.83,234.73,234.82,600.0,234.73,234.83,234.73,234.82,600.0
2020-12-11 15:00:00,234.83,234.89,234.54,234.61,5708.0,234.83,234.89,234.54,234.61,5708.0
2020-12-11 15:05:00,234.57,234.58,234.44,234.55,1074.0,234.57,234.58,234.44,234.55,1074.0
2020-12-11 15:10:00,234.51,235.09,234.5,235.09,4118.0,234.51,235.09,234.5,235.09,4118.0
2020-12-11 15:15:00,235.22,235.72,235.22,235.56,3300.0,235.22,235.72,235.22,235.56,3300.0
2020-12-11 15:20:00,235.77,235.77,235.62,235.74,2649.0,235.77,235.77,235.62,235.74,2649.0
2020-12-11 15:25:00,235.71,235.89,235.69,235.78,2400.0,235.71,235.89,235.69,235.78,2400.0
2020-12-11 15:30:00,235.75,235.84,235.42,235.56,6474.0,235.75,235.84,235.42,235.56,6474.0
2020-12-11 15:35:00,235.65,235.97,235.65,235.81,2300.0,235.65,235.97,235.65,235.81,2300.0
2020-12-11 15:40:00,235.73,236.1,235.62,235.62,4277.0,235.73,236.1,235.62,235.62,4277.0
2020-12-11 15:45:00,235.6,235.7,235.45,235.7,6537.0,235.6,235.7,235.45,235.7,6537.0
2020-12-11 15:50:00,235.75,236.36,235.75,236.31,12465.0,235.75,236.36,235.75,236.31,12465.0
2020-12-11 15:55:00,236.25,236.58,236.1,236.52,16694.0,236.25,236.58,236.1,236.52,16694.0
2020-12-14 09:30:00,236.91,237.5,235.88,235.88,17242.0,236.91,237.5,235.88,235.88,17242.0
2020-12-14 09:35:00,235.91,238.96,235.91,238.9,7072.0,235.91,238.96,235.91,238.9,7072.0
2020-12-14 09:40:00,239.0,239.41,238.93,239.09,4809.0,239.0,239.41,238.93,239.09,4809.0
2020-12-14 09:45:00,239.26,239.88,239.25,239.59,2758.0,239.26,239.88,239.25,239.59,2758.0
2020-12-14 09:50:00,239.61,239.86,239.44,239.58,1866.0,239.61,239.86,239.44,239.58,1866.0
2020-12-14 09:55:00,239.95,241.51,239.95,240.96,8598.0,239.95,241.51,239.95,240.96,8598.0
2020-12-14 10:00:00,241.1,241.38,240.79,240.99,4071.0,241.1,241.38,240.79,240.99,4071.0
2020-12-14 10:05:00,241.33,241.37,240.97,241.28,3111.0,241.33,241.37,240.97,241.28,3111.0
2020-12-14 10:10:00,241.39,242.39,241.23,242.27,8147.0,241.39,242.39,241.23,242.27,8147.0
2020-12-14 10:15:00,242.08,242.36,241.96,241.96,2946.0,242.08,242.36,241.96,241.96,2946.0
2020-12-14 10:20:00,241.87,242.73,241.87,242.12,6490.0,241.87,242.73,241.87,242.12,6490.0
2020-12-14 10:25:00,242.1,242.23,241.51,242.0,4460.0,242.1,242.23,241.51,242.0,4460.0
2020-12-14 10:30:00,241.99,242.06,241.4,241.4,5700.0,241.99,242.06,241.4,241.4,5700.0
2020-12-14 10:35:00,241.46,241.89,241.38,241.8,2300.0,241.46,241.89,241.38,241.8,2300.0
2020-12-14 10:40:00,241.92,242.1,241.72,241.94,2633.0,241.92,242.1,241.72,241.94,2633.0
2020-12-14 10:45:00,241.89,241.99,241.28,241.55,4375.0,241.89,241.99,241.28,241.55,4375.0
2020-12-14 10:50:00,241.5,241.83,241.37,241.82,4177.0,241.5,241.83,241.37,241.82,4177.0
2020-12-14 10:55:00,241.9,242.1,240.74,240.74,5237.0,241.9,242.1,240.74,240.74,5237.0
2020-12-14 11:00:00,240.76,241.12,240.66,241.12,3032.0,240.76,241.12,240.66,241.12,3032.0
2020-12-14 11:05:00,241.39,241.45,241.0,241.25,4807.0,241.39,241.45,241.0,241.25,4807.0
2020-12-14 11:10:00,241.27,241.77,241.27,241.57,1020.0,241.27,241.77,241.27,241.57,1020.0
2020-12-14 11:15:00,241.47,242.17,241.47,242.02,9744.0,241.47,242.17,241.47,242.02,9744.0
2020-12-14 11:20:00,241.92,242.14,241.77,241.99,2200.0,241.92,242.14,241.77,241.99,2200.0
2020-12-14 11:25:00,241.83,241.83,241.49,241.55,3571.0,241.83,241.83,241.49,241.55,3571.0
2020-12-14 11:30:00,241.54,241.58,241.0,241.04,1156.0,241.54,241.58,241.0,241.04,1156.0
2020-12-14 11:35:00,241.15,241.41,241.11,241.17,2200.0,241.15,241.41,241.11,241.17,2200.0
2020-12-14 11:40:00,241.09,241.41,241.04,241.41,2200.0,241.09,241.41,241.04,241.41,2200.0
2020-12-14 11:45:00,241.47,241.61,241.39,241.61,1700.0,241.47,241.61,241.39,241.61,1700.0
2020-12-14 11:50:00,241.7,241.82,241.5,241.57,1800.0,241.7,241.82,241.5,241.57,1800.0
2020-12-14 11:55:00,241.68,241.84,241.52,241.73,1403.0,241.68,241.84,241.52,241.73,1403.0
2020-12-14 12:00:00,241.68,241.68,241.06,241.55,3116.0,241.68,241.68,241.06,241.55,3116.0
2020-12-14 12:05:00,241.38,241.55,241.37,241.47,2632.0,241.38,241.55,241.37,241.47,2632.0
2020-12-14 12:10:00,241.53,241.53,241.22,241.22,2244.0,241.53,241.53,241.22,241.22,2244.0
2020-12-14 12:15:00,241.15,241.35,240.83,240.84,3611.0,241.15,241.35,240.83,240.84,3611.0
2020-12-14 12:20:00,240.89,241.29,240.89,241.17,2037.0,240.89,241.29,240.89,241.17,2037.0
2020-12-14 12:25:00,241.24,241.24,240.94,240.98,1469.0,241.24,241.24,240.94,240.98,1469.0
2020-12-14 12:30:00,240.94,240.94,240.42,240.61,1785.0,240.94,240.94,240.42,240.61,1785.0
2020-12-14 12:35:00,240.65,240.68,240.52,240.68,1500.0,240.65,240.68,240.52,240.68,1500.0
2020-12-14 12:40:00,240.63,240.73,240.49,240.73,1219.0,240.63,240.73,240.49,240.73,1219.0
2020-12-14 12:45:00,240.62,240.9,240.58,240.85,1230.0,240.62,240.9,240.58,240.85,1230.0
2020-12-14 12:50:00,240.88,240.88,240.73,240.73,900.0,240.88,240.88,240.73,240.73,900.0
2020-12-14 12:55:00,240.66,240.84,240.54,240.72,3324.0,240.66,240.84,240.54,240.72,3324.0
2020-12-14 13:00:00,240.91,240.98,240.44,240.44,1800.0,240.91,240.98,240.44,240.44,1800.0
2020-12-14 13:05:00,240.44,240.44,239.65,239.72,4658.0,240.44,240.44,239.65,239.72,4658.0
2020-12-14 13:10:00,239.57,240.06,239.57,240.0,5103.0,239.57,240.06,239.57,240.0,5103.0
2020-12-14 13:15:00,239.92,240.28,239.8,240.2,1902.0,239.92,240.28,239.8,240.2,1902.0
2020-12-14 13:20:00,240.27,240.27,240.01,240.14,2815.0,240.27,240.27,240.01,240.14,2815.0
2020-12-14 13:25:00,240.02,240.33,239.94,239.95,3000.0,240.02,240.33,239.94,239.95,3000.0
2020-12-14 13:30:00,240.19,240.31,239.99,240.21,2100.0,240.19,240.31,239.99,240.21,2100.0
2020-12-14 13:35:00,240.23,240.33,240.15,240.25,1577.0,240.23,240.33,240.15,240.25,1577.0
2020-12-14 13:40:00,240.25,240.41,240.17,240.41,7346.0,240.25,240.41,240.17,240.41,7346.0
2020-12-14 13:45:00,240.31,240.44,240.06,240.43,2256.0,240.31,240.44,240.06,240.43,2256.0
2020-12-14 13:50:00,240.54,241.0,240.54,240.84,2628.0,240.54,241.0,240.54,240.84,2628.0
2020-12-14 13:55:00,240.78,240.79,240.25,240.25,2658.0,240.78,240.79,240.25,240.25,2658.0
2020-12-14 14:00:00,240.45,240.51,240.03,240.04,2200.0,240.45,240.51,240.03,240.04,2200.0
2020-12-14 14:05:00,240.08,240.22,240.08,240.11,1626.0,240.08,240.22,240.08,240.11,1626.0
2020-12-14 14:10:00,240.13,240.25,240.04,240.1,1100.0,240.13,240.25,240.04,240.1,1100.0
2020-12-14 14:15:00,239.86,239.99,239.83,239.98,1600.0,239.86,239.99,239.83,239.98,1600.0
2020-12-14 14:20:00,240.06,240.08,239.92,240.08,1719.0,240.06,240.08,239.92,240.08,1719.0
2020-12-14 14:25:00,240.16,240.16,239.72,239.76,3129.0,240.16,240.16,239.72,239.76,3129.0
2020-12-14 14:30:00,239.79,239.79,239.36,239.51,2606.0,239.79,239.79,239.36,239.51,2606.0
2020-12-14 14:35:00,239.42,239.42,239.07,239.17,2328.0,239.42,239.42,239.07,239.17,2328.0
2020-12-14 14:40:00,239.24,239.76,239.15,239.76,2889.0,239.24,239.76,239.15,239.76,2889.0
2020-12-14 14:45:00,239.57,239.71,239.29,239.38,4078.0,239.57,239.71,239.29,239.38,4078.0
2020-12-14 14:50:00,239.58,240.08,239.51,240.07,2568.0,239.58,240.08,239.51,240.07,2568.0
2020-12-14 14:55:00,240.08,240.25,239.98,240.25,1700.0,240.08,240.25,239.98,240.25,1700.0
2020-12-14 15:00:00,240.22,240.27,239.79,240.02,3000.0,240.22,240.27,239.79,240.02,3000.0
2020-12-14 15:05:00,240.06,240.09,239.83,239.87,2110.0,240.06,240.09,239.83,239.87,2110.0
2020-12-14 15:10:00,239.86,240.21,239.86,240.21,4107.0,239.86,240.21,239.86,240.21,4107.0
2020-12-14 15:15:00,240.15,240.21,239.99,240.14,7069.0,240.15,240.21,239.99,240.14,7069.0
2020-12-14 15:20:00,240.14,240.4,240.14,240.31,16148.0,240.14,240.4,240.14,240.31,16148.0
2020-12-14 15:25:00,240.32,240.41,240.22,240.26,3900.0,240.32,240.41,240.22,240.26,3900.0
2020-12-14 15:30:00,240.22,240.26,239.38,239.53,4529.0,240.22,240.26,239.38,239.53,4529.0
2020-12-14 15:35:00,239.61,239.84,239.39,239.62,2500.0,239.61,239.84,239.39,239.62,2500.0
2020-12-14 15:40:00,239.7,239.77,239.41,239.41,3524.0,239.7,239.77,239.41,239.41,3524.0
2020-12-14 15:45:00,239.31,239.66,239.24,239.62,5931.0,239.31,239.66,239.24,239.62,5931.0
2020-12-14 15:50:00,239.49,240.03,239.06,239.8,10352.0,239.49,240.03,239.06,239.8,10352.0
2020-12-14 15:55:00,239.74,239.74,238.85,238.97,27488.0,239.74,239.74,238.85,238.97,27488.0
2020-12-15 09:30:00,240.83,241.68,239.49,240.56,8739.0,240.83,241.68,239.49,240.56,8739.0
2020-12-15 09:35:00,240.87,241.56,240.27,240.71,1400.0,240.87,241.56,240.27,240.71,1400.0
2020-12-15 09:40:00,240.36,240.43,239.72,240.05,3248.0,240.36,240.43,239.72,240.05,3248.0
2020-12-15 09:45:00,239.88,240.44,239.68,240.44,1800.0,239.88,240.44,239.68,240.44,1800.0
2020-12-15 09:50:00,240.96,241.99,240.83,241.6,6167.0,240.96,241.99,240.83,241.6,6167.0
2020-12-15 09:55:00,241.65,242.13,241.52,241.97,6076.0,241.65,242.13,241.52,241.97,6076.0
2020-12-15 10:00:00,241.77,242.49,241.57,242.49,6571.0,241.77,242.49,241.57,242.49,6571.0
2020-12-15 10:05:00,242.6,242.7,241.92,242.07,6860.0,242.6,242.7,241.92,242.07,6860.0
2020-12-15 10:10:00,241.94,242.25,241.81,241.81,3322.0,241.94,242.25,241.81,241.81,3322.0
2020-12-15 10:15:00,241.7,243.0,241.7,242.99,3258.0,241.7,243.0,241.7,242.99,3258.0
2020-12-15 10:20:00,242.85,243.03,242.6,242.62,2300.0,242.85,243.03,242.6,242.62,2300.0
2020-12-15 10:25:00,242.58,242.72,242.24,242.43,3557.0,242.58,242.72,242.24,242.43,3557.0
2020-12-15 10:30:00,242.08,242.64,242.08,242.54,1900.0,242.08,242.64,242.08,242.54,1900.0
2020-12-15 10:35:00,242.43,242.8,242.4,242.53,3176.0,242.43,242.8,242.4,242.53,3176.0
2020-12-15 10:40:00,242.39,243.14,242.19,243.14,5275.0,242.39,243.14,242.19,243.14,5275.0
2020-12-15 10:45:00,243.01,243.05,242.67,242.78,2577.0,243.01,243.05,242.67,242.78,2577.0
2020-12-15 10:50:00,242.79,242.79,242.12,242.63,3257.0,242.79,242.79,242.12,242.63,3257.0
2020-12-15 10:55:00,242.49,242.49,241.84,241.84,1687.0,242.49,242.49,241.84,241.84,1687.0
2020-12-15 11:00:00,241.78,241.79,241.13,241.14,2855.0,241.78,241.79,241.13,241.14,2855.0
2020-12-15 11:05:00,240.99,241.19,240.72,241.15,6569.0,240.99,241.19,240.72,241.15,6569.0
2020-12-15 11:10:00,241.0,241.08,240.73,241.08,3224.0,241.0,241.08,240.73,241.08,3224.0
2020-12-15 11:15:00,240.92,241.07,240.87,241.07,422.0,240.92,241.07,240.87,241.07,422.0
2020-12-15 11:20:00,241.1,241.1,240.58,240.62,2200.0,241.1,241.1,240.58,240.62,2200.0
2020-12-15 11:25:00,240.76,240.76,240.2,240.54,1884.0,240.76,240.76,240.2,240.54,1884.0
2020-12-15 11:30:00,240.61,241.06,240.6,240.86,4110.0,240.61,241.06,240.6,240.86,4110.0
2020-12-15 11:35:00,240.89,241.3,240.84,241.29,1900.0,240.89,241.3,240.84,241.29,1900.0
2020-12-15 11:40:00,241.28,241.33,240.97,240.97,1700.0,241.28,241.33,240.97,240.97,1700.0
2020-12-15 11:45:00,240.82,240.82,240.49,240.69,1823.0,240.82,240.82,240.49,240.69,1823.0
2020-12-15 11:50:00,240.61,240.87,240.34,240.76,2347.0,240.61,240.87,240.34,240.76,2347.0
2020-12-15 11:55:00,240.6,241.16,240.6,241.15,2739.0,240.6,241.16,240.6,241.15,2739.0
2020-12-15 12:00:00,241.2,241.42,241.12,241.42,613.0,241.2,241.42,241.12,241.42,613.0
2020-12-15 12:05:00,241.46,241.77,241.36,241.65,1903.0,241.46,241.77,241.36,241.65,1903.0
2020-12-15 12:10:00,241.65,241.65,241.43,241.47,1458.0,241.65,241.65,241.43,241.47,1458.0
2020-12-15 12:15:00,241.44,241.44,241.08,241.42,1700.0,241.44,241.44,241.08,241.42,1700.0
2020-12-15 12:20:00,241.41,241.54,241.4,241.4,1313.0,241.41,241.54,241.4,241.4,1313.0
2020-12-15 12:25:00,241.38,241.6,241.36,241.5,2300.0,241.38,241.6,241.36,241.5,2300.0
2020-12-15 12:30:00,241.45,241.56,241.38,241.38,943.0,241.45,241.56,241.38,241.38,943.0
2020-12-15 12:35:00,241.55,241.64,241.45,241.64,831.0,241.55,241.64,241.45,241.64,831.0
2020-12-15 12:40:00,241.74,241.86,241.47,241.47,1400.0,241.74,241.86,241.47,241.47,1400.0
2020-12-15 12:45:00,241.29,241.6,241.28,241.49,1446.0,241.29,241.6,241.28,241.49,1446.0
2020-12-15 12:50:00,241.38,241.47,241.11,241.47,1313.0,241.38,241.47,241.11,241.47,1313.0
2020-12-15 12:55:00,241.42,241.43,241.16,241.16,900.0,241.42,241.43,241.16,241.16,900.0
2020-12-15 13:00:00,241.19,241.31,240.88,241.04,4476.0,241.19,241.31,240.88,241.04,4476.0
2020-12-15 13:05:00,240.99,241.45,240.99,241.45,1753.0,240.99,241.45,240.99,241.45,1753.0
2020-12-15 13:10:00,241.18,241.19,240.9,241.15,703.0,241.18,241.19,240.9,241.15,703.0
2020-12-15 13:15:00,241.2,241.4,241.2,241.4,1285.0,241.2,241.4,241.2,241.4,1285.0
2020-12-15 13:20:00,241.2,241.35,241.02,241.19,4549.0,241.2,241.35,241.02,241.19,4549.0
2020-12-15 13:25:00,241.29,241.29,241.29,241.29,300.0,241.29,241.29,241.29,241.29,300.0
2020-12-15 13:30:00,241.31,241.54,241.31,241.39,2000.0,241.31,241.54,241.31,241.39,2000.0
2020-12-15 13:35:00,241.33,241.62,241.33,241.62,700.0,241.33,241.62,241.33,241.62,700.0
2020-12-15 13:40:00,241.53,241.55,241.42,241.55,840.0,241.53,241.55,241.42,241.55,840.0
2020-12-15 13:45:00,241.53,241.69,241.31,241.63,2530.0,241.53,241.69,241.31,241.63,2530.0
2020-12-15 13:50:00,241.54,241.63,241.4,241.49,804.0,241.54,241.63,241.4,241.49,804.0
2020-12-15 13:55:00,241.58,241.58,241.42,241.45,1360.0,241.58,241.58,241.42,241.45,1360.0
2020-12-15 14:00:00,241.32,241.32,241.02,241.22,1400.0,241.32,241.32,241.02,241.22,1400.0
2020-12-15 14:05:00,241.4,241.73,241.39,241.72,1627.0,241.4,241.73,241.39,241.72,1627.0
2020-12-15 14:10:00,241.45,241.74,241.44,241.64,2887.0,241.45,241.74,241.44,241.64,2887.0
2020-12-15 14:15:00,241.73,241.73,241.67,241.67,300.0,241.73,241.73,241.67,241.67,300.0
2020-12-15 14:20:00,241.66,241.66,241.29,241.39,2657.0,241.66,241.66,241.29,241.39,2657.0
2020-12-15 14:25:00,241.4,241.58,241.21,241.21,4050.0,241.4,241.58,241.21,241.21,4050.0
2020-12-15 14:30:00,241.11,241.26,241.0,241.04,1300.0,241.11,241.26,241.0,241.04,1300.0
2020-12-15 14:35:00,241.06,241.19,240.87,240.92,1350.0,241.06,241.19,240.87,240.92,1350.0
2020-12-15 14:40:00,240.96,241.51,240.87,241.46,7479.0,240.96,241.51,240.87,241.46,7479.0
2020-12-15 14:45:00,241.44,241.51,241.42,241.43,8822.0,241.44,241.51,241.42,241.43,8822.0
2020-12-15 14:50:00,241.42,241.57,241.32,241.53,4650.0,241.42,241.57,241.32,241.53,4650.0
2020-12-15 14:55:00,241.59,241.77,241.59,241.77,2100.0,241.59,241.77,241.59,241.77,2100.0
2020-12-15 15:00:00,241.66,242.08,241.59,241.79,6173.0,241.66,242.08,241.59,241.79,6173.0
2020-12-15 15:05:00,241.82,242.19,241.74,241.79,3233.0,241.82,242.19,241.74,241.79,3233.0
2020-12-15 15:10:00,241.94,242.13,241.86,242.08,2678.0,241.94,242.13,241.86,242.08,2678.0
2020-12-15 15:15:00,242.04,242.06,241.8,241.8,2205.0,242.04,242.06,241.8,241.8,2205.0
2020-12-15 15:20:00,241.89,242.37,241.89,242.37,5600.0,241.89,242.37,241.89,242.37,5600.0
2020-12-15 15:25:00,242.24,242.37,241.8,241.86,4600.0,242.24,242.37,241.8,241.86,4600.0
2020-12-15 15:30:00,241.85,241.87,241.61,241.64,4100.0,241.85,241.87,241.61,241.64,4100.0
2020-12-15 15:35:00,241.7,242.04,241.7,241.96,5036.0,241.7,242.04,241.7,241.96,5036.0
2020-12-15 15:40:00,241.93,242.11,241.87,241.95,6451.0,241.93,242.11,241.87,241.95,6451.0
2020-12-15 15:45:00,242.01,242.12,241.9,242.04,4334.0,242.01,242.12,241.9,242.04,4334.0
2020-12-15 15:50:00,242.0,242.66,241.99,242.53,16241.0,242.0,242.66,241.99,242.53,16241.0
2020-12-15 15:55:00,242.48,242.74,242.1,242.74,27639.0,242.48,242.74,242.1,242.74,27639.0
2020-12-16 09:30:00,244.38,246.39,243.51,245.83,31770.0,244.38,246.39,243.51,245.83,31770.0
2020-12-16 09:35:00,245.97,247.63,245.9,246.73,11975.0,245.97,247.63,245.9,246.73,11975.0
2020-12-16 09:40:00,246.77,247.68,246.77,247.54,8569.0,246.77,247.68,246.77,247.54,8569.0
2020-12-16 09:45:00,247.47,248.44,247.46,248.23,15910.0,247.47,248.44,247.46,248.23,15910.0
2020-12-16 09:50:00,248.39,248.67,248.23,248.39,12766.0,248.39,248.67,248.23,248.39,12766.0
2020-12-16 09:55:00,248.7,248.73,248.01,248.01,13562.0,248.7,248.73,248.01,248.01,13562.0
2020-12-16 10:00:00,248.01,248.62,247.76,248.42,17016.0,248.01,248.62,247.76,248.42,17016.0
2020-12-16 10:05:00,248.41,248.5,247.95,248.12,7830.0,248.41,248.5,247.95,248.12,7830.0
2020-12-16 10:10:00,248.18,248.18,247.63,247.84,4895.0,248.18,248.18,247.63,247.84,4895.0
2020-12-16 10:15:00,247.75,248.22,247.49,247.66,14469.0,247.75,248.22,247.49,247.66,14469.0
2020-12-16 10:20:00,247.64,247.83,246.64,247.22,13675.0,247.64,247.83,246.64,247.22,13675.0
2020-12-16 10:25:00,247.71,248.32,247.71,248.12,5392.0,247.71,248.32,247.71,248.12,5392.0
2020-12-16 10:30:00,248.17,248.35,247.8,248.26,4114.0,248.17,248.35,247.8,248.26,4114.0
2020-12-16 10:35:00,248.07,248.88,248.03,248.84,4575.0,248.07,248.88,248.03,248.84,4575.0
2020-12-16 10:40:00,248.79,249.11,248.64,248.91,7505.0,248.79,249.11,248.64,248.91,7505.0
2020-12-16 10:45:00,248.81,248.83,248.17,248.34,5602.0,248.81,248.83,248.17,248.34,5602.0
2020-12-16 10:50:00,248.43,248.59,247.81,247.81,2462.0,248.43,248.59,247.81,247.81,2462.0
2020-12-16 10:55:00,248.08,248.08,247.19,247.24,2675.0,248.08,248.08,247.19,247.24,2675.0
2020-12-16 11:00:00,247.31,247.76,247.13,247.76,4650.0,247.31,247.76,247.13,247.76,4650.0
2020-12-16 11:05:00,247.91,248.03,247.55,247.79,6560.0,247.91,248.03,247.55,247.79,6560.0
2020-12-16 11:10:00,247.73,248.13,247.63,247.74,4362.0,247.73,248.13,247.63,247.74,4362.0
2020-12-16 11:15:00,247.7,248.01,247.15,247.25,4150.0,247.7,248.01,247.15,247.25,4150.0
2020-12-16 11:20:00,247.37,247.57,247.3,247.48,4263.0,247.37,247.57,247.3,247.48,4263.0
2020-12-16 11:25:00,247.37,247.87,247.32,247.79,6736.0,247.37,247.87,247.32,247.79,6736.0
2020-12-16 11:30:00,247.85,247.9,247.6,247.82,3221.0,247.85,247.9,247.6,247.82,3221.0
2020-12-16 11:35:00,247.82,247.82,247.44,247.61,2300.0,247.82,247.82,247.44,247.61,2300.0
2020-12-16 11:40:00,247.58,247.62,247.32,247.36,2153.0,247.58,247.62,247.32,247.36,2153.0
2020-12-16 11:45:00,247.4,247.6,247.39,247.6,2220.0,247.4,247.6,247.39,247.6,2220.0
2020-12-16 11:50:00,247.67,247.76,247.55,247.61,1300.0,247.67,247.76,247.55,247.61,1300.0
2020-12-16 11:55:00,247.64,247.66,247.45,247.45,1220.0,247.64,247.66,247.45,247.45,1220.0
2020-12-16 12:00:00,247.4,247.56,247.38,247.42,1582.0,247.4,247.56,247.38,247.42,1582.0
2020-12-16 12:05:00,247.64,247.93,247.56,247.93,904.0,247.64,247.93,247.56,247.93,904.0
2020-12-16 12:10:00,247.7,248.1,247.57,248.07,3669.0,247.7,248.1,247.57,248.07,3669.0
2020-12-16 12:15:00,248.04,248.31,248.03,248.12,2419.0,248.04,248.31,248.03,248.12,2419.0
2020-12-16 12:20:00,248.14,248.14,247.63,247.88,3324.0,248.14,248.14,247.63,247.88,3324.0
2020-12-16 12:25:00,247.79,248.19,247.67,248.18,2165.0,247.79,248.19,247.67,248.18,2165.0
2020-12-16 12:30:00,247.97,247.97,247.71,247.74,1349.0,247.97,247.97,247.71,247.74,1349.0
2020-12-16 12:35:00,247.81,247.85,247.63,247.78,1233.0,247.81,247.85,247.63,247.78,1233.0
2020-12-16 12:40:00,247.77,247.81,247.58,247.67,1500.0,247.77,247.81,247.58,247.67,1500.0
2020-12-16 12:45:00,247.53,247.67,247.53,247.67,1042.0,247.53,247.67,247.53,247.67,1042.0
2020-12-16 12:50:00,247.61,247.62,247.38,247.62,1632.0,247.61,247.62,247.38,247.62,1632.0
2020-12-16 12:55:00,247.54,247.66,247.4,247.49,2250.0,247.54,247.66,247.4,247.49,2250.0
2020-12-16 13:00:00,247.4,247.57,247.34,247.53,2403.0,247.4,247.57,247.34,247.53,2403.0
2020-12-16 13:05:00,247.49,247.49,247.17,247.25,4059.0,247.49,247.49,247.17,247.25,4059.0
2020-12-16 13:10:00,247.31,247.7,247.31,247.45,1452.0,247.31,247.7,247.31,247.45,1452.0
2020-12-16 13:15:00,247.31,247.54,247.19,247.46,1626.0,247.31,247.54,247.19,247.46,1626.0
2020-12-16 13:20:00,247.44,247.67,247.41,247.43,1300.0,247.44,247.67,247.41,247.43,1300.0
2020-12-16 13:25:00,247.33,247.58,247.14,247.26,3078.0,247.33,247.58,247.14,247.26,3078.0
2020-12-16 13:30:00,247.31,247.45,247.23,247.39,4186.0,247.31,247.45,247.23,247.39,4186.0
2020-12-16 13:35:00,247.45,247.57,247.42,247.53,2220.0,247.45,247.57,247.42,247.53,2220.0
2020-12-16 13:40:00,247.45,247.49,247.41,247.47,1650.0,247.45,247.49,247.41,247.47,1650.0
2020-12-16 13:45:00,247.47,247.56,247.4,247.45,1809.0,247.47,247.56,247.4,247.45,1809.0
2020-12-16 13:50:00,247.43,247.43,247.21,247.21,824.0,247.43,247.43,247.21,247.21,824.0
2020-12-16 13:55:00,247.29,247.39,247.01,247.07,1900.0,247.29,247.39,247.01,247.07,1900.0
2020-12-16 14:00:00,247.15,247.28,246.83,246.84,2523.0,247.15,247.28,246.83,246.84,2523.0
2020-12-16 14:05:00,246.66,246.67,246.04,246.4,5309.0,246.66,246.67,246.04,246.4,5309.0
2020-12-16 14:10:00,246.3,246.45,246.07,246.4,3014.0,246.3,246.45,246.07,246.4,3014.0
2020-12-16 14:15:00,246.25,246.29,246.07,246.25,1242.0,246.25,246.29,246.07,246.25,1242.0
2020-12-16 14:20:00,246.32,246.61,246.3,246.6,3200.0,246.32,246.61,246.3,246.6,3200.0
2020-12-16 14:25:00,246.46,246.46,246.2,246.34,3103.0,246.46,246.46,246.2,246.34,3103.0
2020-12-16 14:30:00,246.34,246.53,246.21,246.23,1700.0,246.34,246.53,246.21,246.23,1700.0
2020-12-16 14:35:00,246.46,247.29,246.46,247.06,5310.0,246.46,247.29,246.46,247.06,5310.0
2020-12-16 14:40:00,247.04,247.34,247.03,247.29,2832.0,247.04,247.34,247.03,247.29,2832.0
2020-12-16 14:45:00,247.15,247.43,247.12,247.43,4548.0,247.15,247.43,247.12,247.43,4548.0
2020-12-16 14:50:00,247.46,247.46,247.2,247.34,1900.0,247.46,247.46,247.2,247.34,1900.0
2020-12-16 14:55:00,247.46,247.64,247.36,247.45,3112.0,247.46,247.64,247.36,247.45,3112.0
2020-12-16 15:00:00,247.54,247.63,247.42,247.58,1400.0,247.54,247.63,247.42,247.58,1400.0
2020-12-16 15:05:00,247.59,247.81,247.39,247.75,7992.0,247.59,247.81,247.39,247.75,7992.0
2020-12-16 15:10:00,247.8,247.91,247.61,247.74,3628.0,247.8,247.91,247.61,247.74,3628.0
2020-12-16 15:15:00,247.72,248.08,247.71,248.0,6967.0,247.72,248.08,247.71,248.0,6967.0
2020-12-16 15:20:00,248.05,248.27,248.05,248.26,5319.0,248.05,248.27,248.05,248.26,5319.0
2020-12-16 15:25:00,248.33,248.39,248.2,248.21,4376.0,248.33,248.39,248.2,248.21,4376.0
2020-12-16 15:30:00,248.21,248.46,248.14,248.45,4900.0,248.21,248.46,248.14,248.45,4900.0
2020-12-16 15:35:00,248.48,248.53,248.2,248.51,7978.0,248.48,248.53,248.2,248.51,7978.0
2020-12-16 15:40:00,248.44,248.52,248.09,248.31,6980.0,248.44,248.52,248.09,248.31,6980.0
2020-12-16 15:45:00,248.3,248.55,248.28,248.38,8001.0,248.3,248.55,248.28,248.38,8001.0
2020-12-16 15:50:00,248.34,248.38,247.84,248.36,13518.0,248.34,248.38,247.84,248.36,13518.0
2020-12-16 15:55:00,248.21,248.27,247.91,248.06,22482.0,248.21,248.27,247.91,248.06,22482.0
2020-12-17 09:30:00,249.57,253.1,246.38,247.96,39204.0,249.57,253.1,246.38,247.96,39204.0
2020-12-17 09:35:00,247.89,248.97,247.89,248.26,9266.0,247.89,248.97,247.89,248.26,9266.0
2020-12-17 09:40:00,247.66,248.55,247.29,248.32,4294.0,247.66,248.55,247.29,248.32,4294.0
2020-12-17 09:45:00,248.11,249.13,248.01,248.87,7994.0,248.11,249.13,248.01,248.87,7994.0
2020-12-17 09:50:00,248.9,249.04,248.19,248.4,7356.0,248.9,249.04,248.19,248.4,7356.0
2020-12-17 09:55:00,248.49,248.67,247.96,248.67,4282.0,248.49,248.67,247.96,248.67,4282.0
2020-12-17 10:00:00,248.59,248.59,247.62,247.94,5364.0,248.59,248.59,247.62,247.94,5364.0
2020-12-17 10:05:00,247.84,248.36,247.6,248.14,5333.0,247.84,248.36,247.6,248.14,5333.0
2020-12-17 10:10:00,248.34,248.46,248.14,248.46,4115.0,248.34,248.46,248.14,248.46,4115.0
2020-12-17 10:15:00,248.52,249.0,248.38,248.86,3325.0,248.52,249.0,248.38,248.86,3325.0
2020-12-17 10:20:00,248.74,248.9,248.32,248.32,3900.0,248.74,248.9,248.32,248.32,3900.0
2020-12-17 10:25:00,248.5,248.5,247.84,248.28,4500.0,248.5,248.5,247.84,248.28,4500.0
2020-12-17 10:30:00,248.28,248.5,248.08,248.5,6058.0,248.28,248.5,248.08,248.5,6058.0
2020-12-17 10:35:00,248.2,248.64,248.1,248.64,2369.0,248.2,248.64,248.1,248.64,2369.0
2020-12-17 10:40:00,248.59,248.81,248.3,248.39,8713.0,248.59,248.81,248.3,248.39,8713.0
2020-12-17 10:45:00,248.56,248.99,248.56,248.87,3945.0,248.56,248.99,248.56,248.87,3945.0
2020-12-17 10:50:00,248.95,248.95,248.64,248.76,2989.0,248.95,248.95,248.64,248.76,2989.0
2020-12-17 10:55:00,248.74,248.82,248.53,248.6,4241.0,248.74,248.82,248.53,248.6,4241.0
2020-12-17 11:00:00,248.61,248.75,248.4,248.55,2347.0,248.61,248.75,248.4,248.55,2347.0
2020-12-17 11:05:00,248.69,248.8,248.53,248.61,7344.0,248.69,248.8,248.53,248.61,7344.0
2020-12-17 11:10:00,248.7,248.81,248.53,248.65,6090.0,248.7,248.81,248.53,248.65,6090.0
2020-12-17 11:15:00,248.73,249.03,248.63,248.8,2900.0,248.73,249.03,248.63,248.8,2900.0
2020-12-17 11:20:00,248.78,249.04,248.56,249.04,4415.0,248.78,249.04,248.56,249.04,4415.0
2020-12-17 11:25:00,249.1,249.37,249.1,249.33,2500.0,249.1,249.37,249.1,249.33,2500.0
2020-12-17 11:30:00,249.29,249.31,249.05,249.15,4300.0,249.29,249.31,249.05,249.15,4300.0
2020-12-17 11:35:00,249.19,249.19,248.71,248.99,8149.0,249.19,249.19,248.71,248.99,8149.0
2020-12-17 11:40:00,248.92,248.92,248.75,248.87,1600.0,248.92,248.92,248.75,248.87,1600.0
2020-12-17 11:45:00,248.8,248.8,248.51,248.51,2400.0,248.8,248.8,248.51,248.51,2400.0
2020-12-17 11:50:00,248.31,248.31,247.82,247.86,2200.0,248.31,248.31,247.82,247.86,2200.0
2020-12-17 11:55:00,247.87,248.01,247.68,247.96,4120.0,247.87,248.01,247.68,247.96,4120.0
2020-12-17 12:00:00,248.04,248.3,247.9,248.3,3028.0,248.04,248.3,247.9,248.3,3028.0
2020-12-17 12:05:00,248.5,248.67,248.4,248.48,4100.0,248.5,248.67,248.4,248.48,4100.0
2020-12-17 12:10:00,248.55,248.55,248.09,248.24,3482.0,248.55,248.55,248.09,248.24,3482.0
2020-12-17 12:15:00,248.31,248.44,248.09,248.32,4000.0,248.31,248.44,248.09,248.32,4000.0
2020-12-17 12:20:00,248.37,248.45,248.27,248.27,2700.0,248.37,248.45,248.27,248.27,2700.0
2020-12-17 12:25:00,248.31,248.62,248.21,248.62,5185.0,248.31,248.62,248.21,248.62,5185.0
2020-12-17 12:30:00,248.56,248.62,248.41,248.41,2600.0,248.56,248.62,248.41,248.41,2600.0
2020-12-17 12:35:00,248.34,248.65,248.32,248.5,3300.0,248.34,248.65,248.32,248.5,3300.0
2020-12-17 12:40:00,248.49,248.99,248.49,248.99,1400.0,248.49,248.99,248.49,248.99,1400.0
2020-12-17 12:45:00,248.97,249.1,248.82,249.1,1700.0,248.97,249.1,248.82,249.1,1700.0
2020-12-17 12:50:00,249.1,249.15,248.97,248.97,5512.0,249.1,249.15,248.97,248.97,5512.0
2020-12-17 12:55:00,248.97,248.97,248.73,248.9,2138.0,248.97,248.97,248.73,248.9,2138.0
2020-12-17 13:00:00,248.88,249.18,248.88,249.16,2567.0,248.88,249.18,248.88,249.16,2567.0
2020-12-17 13:05:00,249.22,249.4,249.19,249.25,1800.0,249.22,249.4,249.19,249.25,1800.0
2020-12-17 13:10:00,249.31,249.49,249.16,249.24,5018.0,249.31,249.49,249.16,249.24,5018.0
2020-12-17 13:15:00,249.18,249.25,249.18,249.19,2571.0,249.18,249.25,249.18,249.19,2571.0
2020-12-17 13:20:00,249.23,249.41,249.22,249.33,2900.0,249.23,249.41,249.22,249.33,2900.0
2020-12-17 13:25:00,249.33,249.41,249.27,249.34,3542.0,249.33,249.41,249.27,249.34,3542.0
2020-12-17 13:30:00,249.38,249.73,249.33,249.73,3627.0,249.38,249.73,249.33,249.73,3627.0
2020-12-17 13:35:00,249.75,249.81,249.61,249.75,2600.0,249.75,249.81,249.61,249.75,2600.0
2020-12-17 13:40:00,249.77,249.83,249.63,249.76,5825.0,249.77,249.83,249.63,249.76,5825.0
2020-12-17 13:45:00,249.72,249.9,249.7,249.88,4202.0,249.72,249.9,249.7,249.88,4202.0
2020-12-17 13:50:00,249.98,250.03,249.87,250.0,10944.0,249.98,250.03,249.87,250.0,10944.0
2020-12-17 13:55:00,249.91,250.01,249.91,249.99,1600.0,249.91,250.01,249.91,249.99,1600.0
2020-12-17 14:00:00,249.94,249.94,249.73,249.74,9434.0,249.94,249.94,249.73,249.74,9434.0
2020-12-17 14:05:00,249.71,249.94,249.66,249.88,2100.0,249.71,249.94,249.66,249.88,2100.0
2020-12-17 14:10:00,249.83,249.84,249.69,249.77,3102.0,249.83,249.84,249.69,249.77,3102.0
2020-12-17 14:15:00,249.77,250.07,249.77,249.96,3226.0,249.77,250.07,249.77,249.96,3226.0
2020-12-17 14:20:00,249.96,250.02,249.76,249.95,3588.0,249.96,250.02,249.76,249.95,3588.0
2020-12-17 14:25:00,250.0,250.08,249.89,249.98,5403.0,250.0,250.08,249.89,249.98,5403.0
2020-12-17 14:30:00,250.08,250.24,250.04,250.12,3136.0,250.08,250.24,250.04,250.12,3136.0
2020-12-17 14:35:00,250.03,250.12,249.91,250.04,6485.0,250.03,250.12,249.91,250.04,6485.0
2020-12-17 14:40:00,250.05,250.4,250.01,250.4,4818.0,250.05,250.4,250.01,250.4,4818.0
2020-12-17 14:45:00,250.4,250.68,250.34,250.65,4805.0,250.4,250.68,250.34,250.65,4805.0
2020-12-17 14:50:00,250.7,250.86,250.67,250.76,9199.0,250.7,250.86,250.67,250.76,9199.0
2020-12-17 14:55:00,250.71,250.84,250.6,250.71,5691.0,250.71,250.84,250.6,250.71,5691.0
2020-12-17 15:00:00,250.75,250.8,250.28,250.29,4649.0,250.75,250.8,250.28,250.29,4649.0
2020-12-17 15:05:00,250.3,250.35,250.05,250.21,3989.0,250.3,250.35,250.05,250.21,3989.0
2020-12-17 15:10:00,250.28,250.31,250.05,250.25,3917.0,250.28,250.31,250.05,250.25,3917.0
2020-12-17 15:15:00,250.21,250.44,250.16,250.3,7041.0,250.21,250.44,250.16,250.3,7041.0
2020-12-17 15:20:00,250.34,250.73,250.23,250.73,12930.0,250.34,250.73,250.23,250.73,12930.0
2020-12-17 15:25:00,250.7,250.79,250.48,250.48,5830.0,250.7,250.79,250.48,250.48,5830.0
2020-12-17 15:30:00,250.43,250.63,250.29,250.46,8215.0,250.43,250.63,250.29,250.46,8215.0
2020-12-17 15:35:00,250.49,250.61,250.3,250.39,5390.0,250.49,250.61,250.3,250.39,5390.0
2020-12-17 15:40:00,250.31,250.44,250.21,250.26,7698.0,250.31,250.44,250.21,250.26,7698.0
2020-12-17 15:45:00,250.24,250.38,250.07,250.19,8810.0,250.24,250.38,250.07,250.19,8810.0
2020-12-17 15:50:00,250.21,250.66,250.18,250.48,20769.0,250.21,250.66,250.18,250.48,20769.0
2020-12-17 15:55:00,250.52,250.56,250.16,250.29,26636.0,250.52,250.56,250.16,250.29,26636.0
2020-12-18 09:30:00,250.74,251.34,249.97,250.16,141130.0,250.74,251.34,249.97,250.16,141130.0
2020-12-18 09:35:00,250.87,251.92,250.31,251.59,8415.0,250.87,251.92,250.31,251.59,8415.0
2020-12-18 09:40:00,251.24,251.56,250.65,251.26,1838.0,251.24,251.56,250.65,251.26,1838.0
2020-12-18 09:45:00,251.26,251.26,249.7,249.7,7192.0,251.26,251.26,249.7,249.7,7192.0
2020-12-18 09:50:00,249.68,249.91,248.94,248.94,6399.0,249.68,249.91,248.94,248.94,6399.0
2020-12-18 09:55:00,249.15,249.49,248.94,248.95,4325.0,249.15,249.49,248.94,248.95,4325.0
2020-12-18 10:00:00,249.39,249.54,248.2,248.2,4175.0,249.39,249.54,248.2,248.2,4175.0
2020-12-18 10:05:00,248.63,249.53,248.52,249.53,3561.0,248.63,249.53,248.52,249.53,3561.0
2020-12-18 10:10:00,249.65,250.61,249.16,250.44,5553.0,249.65,250.61,249.16,250.44,5553.0
2020-12-18 10:15:00,250.45,250.81,250.36,250.81,3800.0,250.45,250.81,250.36,250.81,3800.0
2020-12-18 10:20:00,250.94,251.09,250.32,250.87,6672.0,250.94,251.09,250.32,250.87,6672.0
2020-12-18 10:25:00,250.89,251.62,250.87,251.6,5566.0,250.89,251.62,250.87,251.6,5566.0
2020-12-18 10:30:00,251.63,251.69,250.83,251.06,2334.0,251.63,251.69,250.83,251.06,2334.0
2020-12-18 10:35:00,251.1,251.28,250.85,251.28,2774.0,251.1,251.28,250.85,251.28,2774.0
2020-12-18 10:40:00,251.53,251.85,251.41,251.85,1400.0,251.53,251.85,251.41,251.85,1400.0
2020-12-18 10:45:00,251.84,251.88,251.24,251.75,19811.0,251.84,251.88,251.24,251.75,19811.0
2020-12-18 10:50:00,251.89,251.98,251.54,251.7,2241.0,251.89,251.98,251.54,251.7,2241.0
2020-12-18 10:55:00,251.6,252.67,251.6,252.61,2959.0,251.6,252.67,251.6,252.61,2959.0
2020-12-18 11:00:00,252.33,252.68,252.31,252.39,1503.0,252.33,252.68,252.31,252.39,1503.0
2020-12-18 11:05:00,252.33,252.33,251.85,251.93,1951.0,252.33,252.33,251.85,251.93,1951.0
2020-12-18 11:10:00,251.93,251.93,251.1,251.2,1343.0,251.93,251.93,251.1,251.2,1343.0
2020-12-18 11:15:00,251.2,251.22,250.62,250.62,2700.0,251.2,251.22,250.62,250.62,2700.0
2020-12-18 11:20:00,250.74,250.89,250.32,250.77,1600.0,250.74,250.89,250.32,250.77,1600.0
2020-12-18 11:25:00,250.93,251.34,250.83,250.84,3460.0,250.93,251.34,250.83,250.84,3460.0
2020-12-18 11:30:00,250.99,251.14,250.65,251.08,1960.0,250.99,251.14,250.65,251.08,1960.0
2020-12-18 11:35:00,251.01,251.15,250.97,251.14,1480.0,251.01,251.15,250.97,251.14,1480.0
2020-12-18 11:40:00,251.04,251.32,250.92,251.3,1807.0,251.04,251.32,250.92,251.3,1807.0
2020-12-18 11:45:00,251.52,251.8,251.3,251.67,4944.0,251.52,251.8,251.3,251.67,4944.0
2020-12-18 11:50:00,251.49,252.14,251.49,252.13,2852.0,251.49,252.14,251.49,252.13,2852.0
2020-12-18 11:55:00,252.11,252.22,251.75,252.22,1590.0,252.11,252.22,251.75,252.22,1590.0
2020-12-18 12:00:00,252.13,252.55,252.11,252.3,4007.0,252.13,252.55,252.11,252.3,4007.0
2020-12-18 12:05:00,252.38,252.9,252.37,252.87,1693.0,252.38,252.9,252.37,252.87,1693.0
2020-12-18 12:10:00,252.9,253.02,252.88,252.91,4949.0,252.9,253.02,252.88,252.91,4949.0
2020-12-18 12:15:00,252.98,253.12,252.88,253.12,7090.0,252.98,253.12,252.88,253.12,7090.0
2020-12-18 12:20:00,253.1,253.54,253.1,253.38,2479.0,253.1,253.54,253.1,253.38,2479.0
2020-12-18 12:25:00,253.35,253.47,253.31,253.4,1760.0,253.35,253.47,253.31,253.4,1760.0
2020-12-18 12:30:00,253.53,253.53,253.32,253.47,1520.0,253.53,253.53,253.32,253.47,1520.0
2020-12-18 12:35:00,253.39,253.73,253.39,253.73,2520.0,253.39,253.73,253.39,253.73,2520.0
2020-12-18 12:40:00,253.73,253.86,253.4,253.4,3300.0,253.73,253.86,253.4,253.4,3300.0
2020-12-18 12:45:00,253.5,253.6,253.31,253.31,3683.0,253.5,253.6,253.31,253.31,3683.0
2020-12-18 12:50:00,253.27,253.45,253.24,253.31,3002.0,253.27,253.45,253.24,253.31,3002.0
2020-12-18 12:55:00,253.2,253.41,252.83,253.27,2785.0,253.2,253.41,252.83,253.27,2785.0
2020-12-18 13:00:00,253.44,253.7,253.27,253.56,1516.0,253.44,253.7,253.27,253.56,1516.0
2020-12-18 13:05:00,253.61,253.85,253.22,253.39,5034.0,253.61,253.85,253.22,253.39,5034.0
2020-12-18 13:10:00,253.37,253.54,253.34,253.35,2639.0,253.37,253.54,253.34,253.35,2639.0
2020-12-18 13:15:00,253.26,253.39,253.07,253.2,3316.0,253.26,253.39,253.07,253.2,3316.0
2020-12-18 13:20:00,253.34,253.36,252.84,252.99,1807.0,253.34,253.36,252.84,252.99,1807.0
2020-12-18 13:25:00,252.87,253.12,252.78,252.91,3050.0,252.87,253.12,252.78,252.91,3050.0
2020-12-18 13:30:00,252.82,252.94,252.56,252.94,2644.0,252.82,252.94,252.56,252.94,2644.0
2020-12-18 13:35:00,252.93,253.03,252.66,252.66,2729.0,252.93,253.03,252.66,252.66,2729.0
2020-12-18 13:40:00,252.82,253.02,252.79,252.91,2066.0,252.82,253.02,252.79,252.91,2066.0
2020-12-18 13:45:00,253.12,253.36,253.05,253.13,3293.0,253.12,253.36,253.05,253.13,3293.0
2020-12-18 13:50:00,253.23,253.39,253.21,253.34,2000.0,253.23,253.39,253.21,253.34,2000.0
2020-12-18 13:55:00,253.4,253.56,253.23,253.56,2850.0,253.4,253.56,253.23,253.56,2850.0
2020-12-18 14:00:00,253.63,253.63,253.34,253.44,3324.0,253.63,253.63,253.34,253.44,3324.0
2020-12-18 14:05:00,253.54,253.59,253.4,253.55,3603.0,253.54,253.59,253.4,253.55,3603.0
2020-12-18 14:10:00,253.31,253.82,253.31,253.82,2658.0,253.31,253.82,253.31,253.82,2658.0
2020-12-18 14:15:00,253.95,253.95,253.51,253.79,2824.0,253.95,253.95,253.51,253.79,2824.0
2020-12-18 14:20:00,253.79,254.1,253.79,253.93,3784.0,253.79,254.1,253.79,253.93,3784.0
2020-12-18 14:25:00,253.91,253.98,253.8,253.94,2200.0,253.91,253.98,253.8,253.94,2200.0
2020-12-18 14:30:00,253.7,254.13,253.7,253.93,3867.0,253.7,254.13,253.7,253.93,3867.0
2020-12-18 14:35:00,254.0,254.03,253.7,253.72,4031.0,254.0,254.03,253.7,253.72,4031.0
2020-12-18 14:40:00,253.66,253.83,253.44,253.45,5000.0,253.66,253.83,253.44,253.45,5000.0
2020-12-18 14:45:00,253.46,253.71,253.1,253.37,14557.0,253.46,253.71,253.1,253.37,14557.0
2020-12-18 14:50:00,253.49,253.49,253.06,253.06,3151.0,253.49,253.49,253.06,253.06,3151.0
2020-12-18 14:55:00,253.15,253.3,253.0,253.18,3827.0,253.15,253.3,253.0,253.18,3827.0
2020-12-18 15:00:00,253.34,253.34,253.02,253.13,3948.0,253.34,253.34,253.02,253.13,3948.0
2020-12-18 15:05:00,253.19,253.5,253.13,253.33,2659.0,253.19,253.5,253.13,253.33,2659.0
2020-12-18 15:10:00,253.25,253.8,253.25,253.8,4141.0,253.25,253.8,253.25,253.8,4141.0
2020-12-18 15:15:00,253.68,253.89,253.57,253.73,3967.0,253.68,253.89,253.57,253.73,3967.0
2020-12-18 15:20:00,253.79,253.79,253.39,253.64,3800.0,253.79,253.79,253.39,253.64,3800.0
2020-12-18 15:25:00,253.63,253.79,253.32,253.79,4300.0,253.63,253.79,253.32,253.79,4300.0
2020-12-18 15:30:00,253.81,253.96,253.26,253.89,5906.0,253.81,253.96,253.26,253.89,5906.0
2020-12-18 15:35:00,254.0,254.0,253.21,253.46,7935.0,254.0,254.0,253.21,253.46,7935.0
2020-12-18 15:40:00,253.46,254.08,253.35,253.86,13439.0,253.46,254.08,253.35,253.86,13439.0
2020-12-18 15:45:00,253.97,254.52,253.96,254.5,16081.0,253.97,254.52,253.96,254.5,16081.0
2020-12-18 15:50:00,254.35,254.65,253.21,254.65,46807.0,254.35,254.65,253.21,254.65,46807.0
2020-12-18 15:55:00,254.91,255.72,254.69,255.06,58652.0,254.91,255.72,254.69,255.06,58652.0
2020-12-21 09:30:00,251.83,252.99,249.9,250.29,28154.0,251.83,252.99,249.9,250.29,28154.0
2020-12-21 09:35:00,250.36,251.66,250.36,250.85,20092.0,250.36,251.66,250.36,250.85,20092.0
2020-12-21 09:40:00,250.7,250.9,250.4,250.6,11253.0,250.7,250.9,250.4,250.6,11253.0
2020-12-21 09:45:00,250.62,250.62,249.0,249.0,4514.0,250.62,250.62,249.0,249.0,4514.0
2020-12-21 09:50:00,249.06,250.4,249.02,250.4,3950.0,249.06,250.4,249.02,250.4,3950.0
2020-12-21 09:55:00,250.34,250.99,250.34,250.58,3674.0,250.34,250.99,250.34,250.58,3674.0
2020-12-21 10:00:00,250.57,250.57,249.37,249.44,8906.0,250.57,250.57,249.37,249.44,8906.0
2020-12-21 10:05:00,249.41,249.45,248.55,249.08,3898.0,249.41,249.45,248.55,249.08,3898.0
2020-12-21 10:10:00,248.84,249.0,247.62,247.72,5660.0,248.84,249.0,247.62,247.72,5660.0
2020-12-21 10:15:00,247.94,248.05,247.0,247.32,4072.0,247.94,248.05,247.0,247.32,4072.0
2020-12-21 10:20:00,247.4,248.28,247.39,248.16,2926.0,247.4,248.28,247.39,248.16,2926.0
2020-12-21 10:25:00,248.16,248.65,248.04,248.26,2280.0,248.16,248.65,248.04,248.26,2280.0
2020-12-21 10:30:00,248.29,248.71,248.14,248.42,3393.0,248.29,248.71,248.14,248.42,3393.0
2020-12-21 10:35:00,248.72,248.72,247.53,248.09,2970.0,248.72,248.72,247.53,248.09,2970.0
2020-12-21 10:40:00,247.92,248.68,247.51,248.62,3975.0,247.92,248.68,247.51,248.62,3975.0
2020-12-21 10:45:00,248.29,248.29,247.05,247.24,4150.0,248.29,248.29,247.05,247.24,4150.0
2020-12-21 10:50:00,247.59,247.95,247.31,247.95,2700.0,247.59,247.95,247.31,247.95,2700.0
2020-12-21 10:55:00,247.78,248.41,247.66,248.09,3175.0,247.78,248.41,247.66,248.09,3175.0
2020-12-21 11:00:00,248.14,248.18,247.85,247.95,2400.0,248.14,248.18,247.85,247.95,2400.0
2020-12-21 11:05:00,248.14,248.14,247.7,247.94,2140.0,248.14,248.14,247.7,247.94,2140.0
2020-12-21 11:10:00,247.98,247.98,247.39,247.9,2153.0,247.98,247.98,247.39,247.9,2153.0
2020-12-21 11:15:00,247.89,248.22,247.86,248.22,6384.0,247.89,248.22,247.86,248.22,6384.0
2020-12-21 11:20:00,248.22,248.74,248.11,248.69,1740.0,248.22,248.74,248.11,248.69,1740.0
2020-12-21 11:25:00,248.73,249.04,248.72,249.04,1840.0,248.73,249.04,248.72,249.04,1840.0
2020-12-21 11:30:00,249.01,249.3,249.0,249.21,2812.0,249.01,249.3,249.0,249.21,2812.0
2020-12-21 11:35:00,249.12,250.02,249.12,249.99,3096.0,249.12,250.02,249.12,249.99,3096.0
2020-12-21 11:40:00,250.2,250.24,249.85,249.91,3750.0,250.2,250.24,249.85,249.91,3750.0
2020-12-21 11:45:00,249.73,250.07,249.71,250.07,1630.0,249.73,250.07,249.71,250.07,1630.0
2020-12-21 11:50:00,250.07,250.33,250.07,250.21,1300.0,250.07,250.33,250.07,250.21,1300.0
2020-12-21 11:55:00,250.09,250.72,250.08,250.72,6583.0,250.09,250.72,250.08,250.72,6583.0
2020-12-21 12:00:00,250.65,251.46,250.65,251.4,5748.0,250.65,251.46,250.65,251.4,5748.0
2020-12-21 12:05:00,251.35,251.69,251.29,251.62,3200.0,251.35,251.69,251.29,251.62,3200.0
2020-12-21 12:10:00,251.8,252.06,251.7,251.7,1813.0,251.8,252.06,251.7,251.7,1813.0
2020-12-21 12:15:00,251.97,251.98,251.39,251.4,5365.0,251.97,251.98,251.39,251.4,5365.0
2020-12-21 12:20:00,251.42,252.38,251.42,252.38,6265.0,251.42,252.38,251.42,252.38,6265.0
2020-12-21 12:25:00,252.34,252.79,252.34,252.69,6221.0,252.34,252.79,252.34,252.69,6221.0
2020-12-21 12:30:00,252.81,252.84,252.68,252.68,800.0,252.81,252.84,252.68,252.68,800.0
2020-12-21 12:35:00,252.64,252.76,252.48,252.48,700.0,252.64,252.76,252.48,252.48,700.0
2020-12-21 12:40:00,252.61,252.85,252.55,252.8,1787.0,252.61,252.85,252.55,252.8,1787.0
2020-12-21 12:45:00,252.86,252.92,252.48,252.59,1458.0,252.86,252.92,252.48,252.59,1458.0
2020-12-21 12:50:00,252.6,253.31,252.6,253.29,1069.0,252.6,253.31,252.6,253.29,1069.0
2020-12-21 12:55:00,253.16,254.14,253.16,253.64,27101.0,253.16,254.14,253.16,253.64,27101.0
2020-12-21 13:00:00,253.84,253.84,253.13,253.38,5019.0,253.84,253.84,253.13,253.38,5019.0
2020-12-21 13:05:00,253.19,253.71,253.17,253.57,1700.0,253.19,253.71,253.17,253.57,1700.0
2020-12-21 13:10:00,253.61,253.78,253.52,253.77,2971.0,253.61,253.78,253.52,253.77,2971.0
2020-12-21 13:15:00,253.86,254.11,253.67,254.11,1500.0,253.86,254.11,253.67,254.11,1500.0
2020-12-21 13:20:00,253.95,254.03,253.51,253.88,7119.0,253.95,254.03,253.51,253.88,7119.0
2020-12-21 13:25:00,253.76,254.18,253.75,254.1,6423.0,253.76,254.18,253.75,254.1,6423.0
2020-12-21 13:30:00,254.11,254.48,254.04,254.4,4500.0,254.11,254.48,254.04,254.4,4500.0
2020-12-21 13:35:00,254.46,254.51,254.22,254.3,2478.0,254.46,254.51,254.22,254.3,2478.0
2020-12-21 13:40:00,254.31,254.68,254.27,254.55,3218.0,254.31,254.68,254.27,254.55,3218.0
2020-12-21 13:45:00,254.54,254.58,254.14,254.58,3000.0,254.54,254.58,254.14,254.58,3000.0
2020-12-21 13:50:00,254.58,254.82,254.46,254.78,1800.0,254.58,254.82,254.46,254.78,1800.0
2020-12-21 13:55:00,254.9,255.32,254.65,254.65,7497.0,254.9,255.32,254.65,254.65,7497.0
2020-12-21 14:00:00,254.73,255.0,254.71,254.8,3400.0,254.73,255.0,254.71,254.8,3400.0
2020-12-21 14:05:00,254.95,255.07,254.42,254.56,1700.0,254.95,255.07,254.42,254.56,1700.0
2020-12-21 14:10:00,254.51,254.87,254.16,254.81,5266.0,254.51,254.87,254.16,254.81,5266.0
2020-12-21 14:15:00,254.79,254.91,254.66,254.8,4000.0,254.79,254.91,254.66,254.8,4000.0
2020-12-21 14:20:00,254.79,254.86,254.45,254.64,6042.0,254.79,254.86,254.45,254.64,6042.0
2020-12-21 14:25:00,254.79,255.0,254.65,255.0,5100.0,254.79,255.0,254.65,255.0,5100.0
2020-12-21 14:30:00,255.08,255.53,254.94,255.33,4700.0,255.08,255.53,254.94,255.33,4700.0
2020-12-21 14:35:00,255.3,255.8,255.23,255.28,4700.0,255.3,255.8,255.23,255.28,4700.0
2020-12-21 14:40:00,255.32,255.5,255.17,255.45,4100.0,255.32,255.5,255.17,255.45,4100.0
2020-12-21 14:45:00,255.51,255.55,254.87,254.87,7664.0,255.51,255.55,254.87,254.87,7664.0
2020-12-21 14:50:00,254.84,255.01,254.81,254.89,5700.0,254.84,255.01,254.81,254.89,5700.0
2020-12-21 14:55:00,254.93,255.1,254.7,254.7,2985.0,254.93,255.1,254.7,254.7,2985.0
2020-12-21 15:00:00,254.84,255.1,254.77,254.96,9400.0,254.84,255.1,254.77,254.96,9400.0
2020-12-21 15:05:00,254.88,255.11,254.07,254.32,13367.0,254.88,255.11,254.07,254.32,13367.0
2020-12-21 15:10:00,254.46,254.8,254.42,254.66,7720.0,254.46,254.8,254.42,254.66,7720.0
2020-12-21 15:15:00,254.62,254.96,254.5,254.76,5811.0,254.62,254.96,254.5,254.76,5811.0
2020-12-21 15:20:00,254.89,254.91,254.48,254.68,7008.0,254.89,254.91,254.48,254.68,7008.0
2020-12-21 15:25:00,254.53,254.69,254.25,254.25,3952.0,254.53,254.69,254.25,254.25,3952.0
2020-12-21 15:30:00,254.11,254.22,253.56,253.76,20676.0,254.11,254.22,253.56,253.76,20676.0
2020-12-21 15:35:00,253.74,254.07,253.74,254.0,16218.0,253.74,254.07,253.74,254.0,16218.0
2020-12-21 15:40:00,254.02,254.04,253.08,253.16,13571.0,254.02,254.04,253.08,253.16,13571.0
2020-12-21 15:45:00,253.23,253.49,252.97,253.13,16560.0,253.23,253.49,252.97,253.13,16560.0
2020-12-21 15:50:00,253.05,253.77,252.93,253.76,22502.0,253.05,253.77,252.93,253.76,22502.0
2020-12-21 15:55:00,253.8,254.52,253.5,254.27,38440.0,253.8,254.52,253.5,254.27,38440.0
2020-12-22 09:30:00,255.08,256.0,254.51,255.62,17510.0,255.08,256.0,254.51,255.62,17510.0
2020-12-22 09:35:00,256.04,257.96,255.83,257.5,9098.0,256.04,257.96,255.83,257.5,9098.0
2020-12-22 09:40:00,257.59,257.63,256.78,256.79,7697.0,257.59,257.63,256.78,256.79,7697.0
2020-12-22 09:45:00,256.96,257.26,256.54,257.12,2120.0,256.96,257.26,256.54,257.12,2120.0
2020-12-22 09:50:00,257.26,257.7,257.24,257.57,2072.0,257.26,257.7,257.24,257.57,2072.0
2020-12-22 09:55:00,257.56,258.43,257.55,258.08,14224.0,257.56,258.43,257.55,258.08,14224.0
2020-12-22 10:00:00,257.5,258.03,257.01,258.03,16908.0,257.5,258.03,257.01,258.03,16908.0
2020-12-22 10:05:00,257.61,257.97,257.21,257.24,3027.0,257.61,257.97,257.21,257.24,3027.0
2020-12-22 10:10:00,257.16,257.16,256.0,256.15,3480.0,257.16,257.16,256.0,256.15,3480.0
2020-12-22 10:15:00,256.0,257.32,256.0,256.76,2200.0,256.0,257.32,256.0,256.76,2200.0
2020-12-22 10:20:00,256.55,257.14,256.26,257.06,14306.0,256.55,257.14,256.26,257.06,14306.0
2020-12-22 10:25:00,257.34,257.34,256.32,256.84,2857.0,257.34,257.34,256.32,256.84,2857.0
2020-12-22 10:30:00,257.08,258.48,257.08,258.43,4980.0,257.08,258.48,257.08,258.43,4980.0
2020-12-22 10:35:00,258.46,258.46,257.96,258.08,3165.0,258.46,258.46,257.96,258.08,3165.0
2020-12-22 10:40:00,257.88,258.21,257.68,257.86,3348.0,257.88,258.21,257.68,257.86,3348.0
2020-12-22 10:45:00,257.88,257.95,257.01,257.15,1978.0,257.88,257.95,257.01,257.15,1978.0
2020-12-22 10:50:00,256.84,257.36,256.68,257.11,3601.0,256.84,257.36,256.68,257.11,3601.0
2020-12-22 10:55:00,257.03,258.26,256.99,257.86,6529.0,257.03,258.26,256.99,257.86,6529.0
2020-12-22 11:00:00,257.48,257.57,256.9,257.13,3700.0,257.48,257.57,256.9,257.13,3700.0
2020-12-22 11:05:00,257.31,257.72,257.15,257.5,13162.0,257.31,257.72,257.15,257.5,13162.0
2020-12-22 11:10:00,257.7,258.17,257.52,258.17,3540.0,257.7,258.17,257.52,258.17,3540.0
2020-12-22 11:15:00,257.79,257.96,257.58,257.75,2913.0,257.79,257.96,257.58,257.75,2913.0
2020-12-22 11:20:00,257.78,257.82,257.06,257.27,2870.0,257.78,257.82,257.06,257.27,2870.0
2020-12-22 11:25:00,257.17,257.66,257.14,257.5,7445.0,257.17,257.66,257.14,257.5,7445.0
2020-12-22 11:30:00,257.41,257.87,257.05,257.2,13115.0,257.41,257.87,257.05,257.2,13115.0
2020-12-22 11:35:00,257.23,257.23,255.98,256.51,2610.0,257.23,257.23,255.98,256.51,2610.0
2020-12-22 11:40:00,256.64,256.9,255.7,256.1,8598.0,256.64,256.9,255.7,256.1,8598.0
2020-12-22 11:45:00,255.8,256.31,255.75,256.31,1000.0,255.8,256.31,255.75,256.31,1000.0
2020-12-22 11:50:00,256.25,256.26,255.7,255.7,3480.0,256.25,256.26,255.7,255.7,3480.0
2020-12-22 11:55:00,255.6,255.87,255.28,255.87,8511.0,255.6,255.87,255.28,255.87,8511.0
2020-12-22 12:00:00,255.83,256.15,255.65,255.76,6682.0,255.83,256.15,255.65,255.76,6682.0
2020-12-22 12:05:00,255.74,255.76,255.38,255.46,1577.0,255.74,255.76,255.38,255.46,1577.0
2020-12-22 12:10:00,255.4,255.83,255.01,255.76,4400.0,255.4,255.83,255.01,255.76,4400.0
2020-12-22 12:15:00,255.9,256.0,255.39,255.64,2300.0,255.9,256.0,255.39,255.64,2300.0
2020-12-22 12:20:00,255.57,255.62,255.37,255.62,1110.0,255.57,255.62,255.37,255.62,1110.0
2020-12-22 12:25:00,255.85,255.85,255.49,255.59,1100.0,255.85,255.85,255.49,255.59,1100.0
2020-12-22 12:30:00,255.67,255.96,255.6,255.78,1620.0,255.67,255.96,255.6,255.78,1620.0
2020-12-22 12:35:00,255.82,256.12,255.78,255.95,1767.0,255.82,256.12,255.78,255.95,1767.0
2020-12-22 12:40:00,255.8,256.09,255.65,255.84,2263.0,255.8,256.09,255.65,255.84,2263.0
2020-12-22 12:45:00,255.91,255.92,255.77,255.9,1428.0,255.91,255.92,255.77,255.9,1428.0
2020-12-22 12:50:00,255.92,256.01,255.73,255.89,1552.0,255.92,256.01,255.73,255.89,1552.0
2020-12-22 12:55:00,256.05,256.32,256.05,256.25,700.0,256.05,256.32,256.05,256.25,700.0
2020-12-22 13:00:00,256.43,256.45,256.32,256.41,1047.0,256.43,256.45,256.32,256.41,1047.0
2020-12-22 13:05:00,256.48,256.82,256.41,256.78,5272.0,256.48,256.82,256.41,256.78,5272.0
2020-12-22 13:10:00,256.74,257.01,256.73,256.77,2000.0,256.74,257.01,256.73,256.77,2000.0
2020-12-22 13:15:00,256.84,257.07,256.83,256.98,1700.0,256.84,257.07,256.83,256.98,1700.0
2020-12-22 13:20:00,257.1,257.1,256.88,256.94,1000.0,257.1,257.1,256.88,256.94,1000.0
2020-12-22 13:25:00,256.98,257.22,256.97,257.13,2700.0,256.98,257.22,256.97,257.13,2700.0
2020-12-22 13:30:00,257.09,257.2,256.96,257.0,2100.0,257.09,257.2,256.96,257.0,2100.0
2020-12-22 13:35:00,256.99,257.56,256.98,257.43,1699.0,256.99,257.56,256.98,257.43,1699.0
2020-12-22 13:40:00,257.34,257.6,257.19,257.57,4708.0,257.34,257.6,257.19,257.57,4708.0
2020-12-22 13:45:00,257.6,257.87,257.25,257.25,1816.0,257.6,257.87,257.25,257.25,1816.0
2020-12-22 13:50:00,257.32,257.32,257.01,257.01,1206.0,257.32,257.32,257.01,257.01,1206.0
2020-12-22 13:55:00,256.91,256.92,256.56,256.63,1909.0,256.91,256.92,256.56,256.63,1909.0
2020-12-22 14:00:00,256.79,257.02,256.7,256.86,3639.0,256.79,257.02,256.7,256.86,3639.0
2020-12-22 14:05:00,256.87,256.97,256.65,256.77,2000.0,256.87,256.97,256.65,256.77,2000.0
2020-12-22 14:10:00,256.74,256.77,256.69,256.75,3312.0,256.74,256.77,256.69,256.75,3312.0
2020-12-22 14:15:00,256.61,256.91,256.49,256.82,3700.0,256.61,256.91,256.49,256.82,3700.0
2020-12-22 14:20:00,257.1,257.26,256.97,257.15,1703.0,257.1,257.26,256.97,257.15,1703.0
2020-12-22 14:25:00,257.17,257.35,256.96,257.2,2400.0,257.17,257.35,256.96,257.2,2400.0
2020-12-22 14:30:00,257.13,257.2,257.07,257.19,1973.0,257.13,257.2,257.07,257.19,1973.0
2020-12-22 14:35:00,257.11,257.22,256.7,256.7,1200.0,257.11,257.22,256.7,256.7,1200.0
2020-12-22 14:40:00,256.57,256.84,256.55,256.75,1100.0,256.57,256.84,256.55,256.75,1100.0
2020-12-22 14:45:00,256.78,257.06,256.61,257.06,6648.0,256.78,257.06,256.61,257.06,6648.0
2020-12-22 14:50:00,257.07,257.24,256.91,257.01,3789.0,257.07,257.24,256.91,257.01,3789.0
2020-12-22 14:55:00,257.04,257.4,257.01,257.14,3411.0,257.04,257.4,257.01,257.14,3411.0
2020-12-22 15:00:00,257.16,257.7,257.15,257.7,6776.0,257.16,257.7,257.15,257.7,6776.0
2020-12-22 15:05:00,257.71,257.86,257.53,257.57,5168.0,257.71,257.86,257.53,257.57,5168.0
2020-12-22 15:10:00,257.5,258.03,257.42,258.03,3164.0,257.5,258.03,257.42,258.03,3164.0
2020-12-22 15:15:00,257.94,258.21,257.87,258.15,6706.0,257.94,258.21,257.87,258.15,6706.0
2020-12-22 15:20:00,258.11,258.24,257.82,258.06,6477.0,258.11,258.24,257.82,258.06,6477.0
2020-12-22 15:25:00,258.06,258.06,257.65,257.65,6554.0,258.06,258.06,257.65,257.65,6554.0
2020-12-22 15:30:00,257.56,257.63,257.31,257.41,7273.0,257.56,257.63,257.31,257.41,7273.0
2020-12-22 15:35:00,257.18,257.42,257.17,257.26,6623.0,257.18,257.42,257.17,257.26,6623.0
2020-12-22 15:40:00,257.25,257.54,257.1,257.54,18860.0,257.25,257.54,257.1,257.54,18860.0
2020-12-22 15:45:00,257.57,257.68,257.39,257.39,7394.0,257.57,257.68,257.39,257.39,7394.0
2020-12-22 15:50:00,257.35,257.7,257.29,257.45,11101.0,257.35,257.7,257.29,257.45,11101.0
2020-12-22 15:55:00,257.5,258.28,257.45,258.06,30017.0,257.5,258.28,257.45,258.06,30017.0
2020-12-23 09:30:00,258.92,259.74,258.48,259.57,17893.0,258.92,259.74,258.48,259.57,17893.0
2020-12-23 09:35:00,259.62,260.26,259.0,259.32,8538.0,259.62,260.26,259.0,259.32,8538.0
2020-12-23 09:40:00,259.18,259.21,258.36,258.45,9441.0,259.18,259.21,258.36,258.45,9441.0
2020-12-23 09:45:00,258.36,258.46,257.85,258.29,10555.0,258.36,258.46,257.85,258.29,10555.0
2020-12-23 09:50:00,258.25,258.5,257.71,257.77,14246.0,258.25,258.5,257.71,257.77,14246.0
2020-12-23 09:55:00,257.68,258.13,256.85,258.13,1200.0,257.68,258.13,256.85,258.13,1200.0
2020-12-23 10:00:00,258.49,258.49,257.82,257.94,3396.0,258.49,258.49,257.82,257.94,3396.0
2020-12-23 10:05:00,257.85,257.9,256.47,257.21,2300.0,257.85,257.9,256.47,257.21,2300.0
2020-12-23 10:10:00,257.49,257.54,257.28,257.33,1270.0,257.49,257.54,257.28,257.33,1270.0
2020-12-23 10:15:00,257.08,257.11,256.56,256.91,9157.0,257.08,257.11,256.56,256.91,9157.0
2020-12-23 10:20:00,257.36,257.36,257.08,257.08,1026.0,257.36,257.36,257.08,257.08,1026.0
2020-12-23 10:25:00,257.0,257.56,256.74,257.18,4640.0,257.0,257.56,256.74,257.18,4640.0
2020-12-23 10:30:00,257.18,257.58,257.14,257.52,3417.0,257.18,257.58,257.14,257.52,3417.0
2020-12-23 10:35:00,257.31,257.31,257.17,257.21,400.0,257.31,257.31,257.17,257.21,400.0
2020-12-23 10:40:00,257.33,257.41,257.07,257.41,2100.0,257.33,257.41,257.07,257.41,2100.0
2020-12-23 10:45:00,257.28,257.59,257.28,257.51,5200.0,257.28,257.59,257.28,257.51,5200.0
2020-12-23 10:50:00,257.61,257.97,257.04,257.61,4454.0,257.61,257.97,257.04,257.61,4454.0
2020-12-23 10:55:00,257.73,258.82,257.73,258.8,7937.0,257.73,258.82,257.73,258.8,7937.0
2020-12-23 11:00:00,258.53,258.74,258.26,258.49,2816.0,258.53,258.74,258.26,258.49,2816.0
2020-12-23 11:05:00,258.3,258.36,258.03,258.21,3579.0,258.3,258.36,258.03,258.21,3579.0
2020-12-23 11:10:00,258.14,258.43,257.8,257.9,5205.0,258.14,258.43,257.8,257.9,5205.0
2020-12-23 11:15:00,258.12,258.12,257.32,257.32,1233.0,258.12,258.12,257.32,257.32,1233.0
2020-12-23 11:20:00,257.51,257.51,257.27,257.27,400.0,257.51,257.51,257.27,257.27,400.0
2020-12-23 11:25:00,257.23,257.67,257.11,257.66,1969.0,257.23,257.67,257.11,257.66,1969.0
2020-12-23 11:30:00,257.71,257.71,257.22,257.38,553.0,257.71,257.71,257.22,257.38,553.0
2020-12-23 11:35:00,257.18,257.54,257.17,257.45,700.0,257.18,257.54,257.17,257.45,700.0
2020-12-23 11:40:00,257.67,257.67,257.32,257.32,600.0,257.67,257.67,257.32,257.32,600.0
2020-12-23 11:45:00,257.27,257.6,257.13,257.6,1508.0,257.27,257.6,257.13,257.6,1508.0
2020-12-23 11:50:00,257.52,257.54,257.35,257.35,726.0,257.52,257.54,257.35,257.35,726.0
2020-12-23 11:55:00,257.19,257.26,257.0,257.26,1448.0,257.19,257.26,257.0,257.26,1448.0
2020-12-23 12:00:00,257.26,257.26,257.26,257.26,0.0,257.26,257.26,257.26,257.26,0.0
2020-12-23 12:05:00,257.23,257.24,256.88,257.2,1420.0,257.23,257.24,256.88,257.2,1420.0
2020-12-23 12:10:00,257.33,257.64,257.2,257.64,1400.0,257.33,257.64,257.2,257.64,1400.0
2020-12-23 12:15:00,257.55,257.56,257.42,257.55,1300.0,257.55,257.56,257.42,257.55,1300.0
2020-12-23 12:20:00,257.45,257.75,257.45,257.75,300.0,257.45,257.75,257.45,257.75,300.0
2020-12-23 12:25:00,257.76,257.95,257.72,257.76,1200.0,257.76,257.95,257.72,257.76,1200.0
2020-12-23 12:30:00,257.83,258.21,257.83,257.97,1687.0,257.83,258.21,257.83,257.97,1687.0
2020-12-23 12:35:00,257.99,258.1,257.84,258.03,2393.0,257.99,258.1,257.84,258.03,2393.0
2020-12-23 12:40:00,258.01,258.06,257.85,257.99,1309.0,258.01,258.06,257.85,257.99,1309.0
2020-12-23 12:45:00,257.9,257.9,256.93,257.0,16241.0,257.9,257.9,256.93,257.0,16241.0
2020-12-23 12:50:00,257.04,257.04,256.92,256.94,400.0,257.04,257.04,256.92,256.94,400.0
2020-12-23 12:55:00,256.77,256.94,256.76,256.84,700.0,256.77,256.94,256.76,256.84,700.0
2020-12-23 13:00:00,256.83,256.83,256.64,256.66,700.0,256.83,256.83,256.64,256.66,700.0
2020-12-23 13:05:00,256.6,256.95,256.6,256.79,800.0,256.6,256.95,256.6,256.79,800.0
2020-12-23 13:10:00,256.9,256.97,256.7,256.7,800.0,256.9,256.97,256.7,256.7,800.0
2020-12-23 13:15:00,256.53,256.53,256.44,256.44,400.0,256.53,256.53,256.44,256.44,400.0
2020-12-23 13:20:00,256.31,256.63,256.29,256.63,1400.0,256.31,256.63,256.29,256.63,1400.0
2020-12-23 13:25:00,256.58,256.58,256.21,256.36,3000.0,256.58,256.58,256.21,256.36,3000.0
2020-12-23 13:30:00,256.34,256.6,256.34,256.6,1728.0,256.34,256.6,256.34,256.6,1728.0
2020-12-23 13:35:00,256.46,257.11,256.39,257.08,3210.0,256.46,257.11,256.39,257.08,3210.0
2020-12-23 13:40:00,257.02,257.26,256.95,257.16,9879.0,257.02,257.26,256.95,257.16,9879.0
2020-12-23 13:45:00,257.17,257.31,257.12,257.31,4600.0,257.17,257.31,257.12,257.31,4600.0
2020-12-23 13:50:00,257.02,257.02,256.86,256.97,537.0,257.02,257.02,256.86,256.97,537.0
2020-12-23 13:55:00,256.68,256.72,256.61,256.72,700.0,256.68,256.72,256.61,256.72,700.0
2020-12-23 14:00:00,256.5,256.5,256.31,256.31,1400.0,256.5,256.5,256.31,256.31,1400.0
2020-12-23 14:05:00,256.4,256.41,256.25,256.32,1900.0,256.4,256.41,256.25,256.32,1900.0
2020-12-23 14:10:00,256.31,256.36,256.14,256.36,1207.0,256.31,256.36,256.14,256.36,1207.0
2020-12-23 14:15:00,256.32,256.45,256.0,256.27,2600.0,256.32,256.45,256.0,256.27,2600.0
2020-12-23 14:20:00,256.36,256.49,256.29,256.49,1785.0,256.36,256.49,256.29,256.49,1785.0
2020-12-23 14:25:00,256.29,256.4,256.28,256.37,3700.0,256.29,256.4,256.28,256.37,3700.0
2020-12-23 14:30:00,256.51,256.74,256.45,256.69,1200.0,256.51,256.74,256.45,256.69,1200.0
2020-12-23 14:35:00,256.67,256.84,256.53,256.53,2100.0,256.67,256.84,256.53,256.53,2100.0
2020-12-23 14:40:00,256.48,256.48,256.0,256.04,1816.0,256.48,256.48,256.0,256.04,1816.0
2020-12-23 14:45:00,256.11,256.41,255.93,256.28,2200.0,256.11,256.41,255.93,256.28,2200.0
2020-12-23 14:50:00,256.11,256.32,256.08,256.08,700.0,256.11,256.32,256.08,256.08,700.0
2020-12-23 14:55:00,256.08,256.13,255.9,255.92,600.0,256.08,256.13,255.9,255.92,600.0
2020-12-23 15:00:00,255.91,256.17,255.91,256.06,1200.0,255.91,256.17,255.91,256.06,1200.0
2020-12-23 15:05:00,256.1,256.32,256.1,256.25,1839.0,256.1,256.32,256.1,256.25,1839.0
2020-12-23 15:10:00,256.22,256.48,256.21,256.32,1300.0,256.22,256.48,256.21,256.32,1300.0
2020-12-23 15:15:00,256.29,256.36,256.25,256.36,700.0,256.29,256.36,256.25,256.36,700.0
2020-12-23 15:20:00,256.33,256.33,255.83,255.89,4639.0,256.33,256.33,255.83,255.89,4639.0
2020-12-23 15:25:00,255.83,255.88,255.53,255.88,3294.0,255.83,255.88,255.53,255.88,3294.0
2020-12-23 15:30:00,255.91,256.25,255.91,256.17,13257.0,255.91,256.25,255.91,256.17,13257.0
2020-12-23 15:35:00,256.16,256.17,255.99,255.99,2170.0,256.16,256.17,255.99,255.99,2170.0
2020-12-23 15:40:00,255.66,255.97,255.54,255.78,8096.0,255.66,255.97,255.54,255.78,8096.0
2020-12-23 15:45:00,255.8,255.97,255.63,255.81,20282.0,255.8,255.97,255.63,255.81,20282.0
2020-12-23 15:50:00,255.62,255.67,254.92,254.92,13278.0,255.62,255.67,254.92,254.92,13278.0
2020-12-23 15:55:00,255.03,255.42,254.59,254.67,31410.0,255.03,255.42,254.59,254.67,31410.0
2020-12-24 09:30:00,255.0,256.07,255.0,255.54,4595.0,255.0,256.07,255.0,255.54,4595.0
2020-12-24 09:35:00,256.74,257.48,256.64,256.86,1805.0,256.74,257.48,256.64,256.86,1805.0
2020-12-24 09:40:00,257.03,257.04,256.5,256.75,1900.0,257.03,257.04,256.5,256.75,1900.0
2020-12-24 09:45:00,256.44,256.56,255.61,255.61,2200.0,256.44,256.56,255.61,255.61,2200.0
2020-12-24 09:50:00,256.17,256.74,256.12,256.14,1000.0,256.17,256.74,256.12,256.14,1000.0
2020-12-24 09:55:00,256.27,256.27,255.49,256.17,2000.0,256.27,256.27,255.49,256.17,2000.0
2020-12-24 10:00:00,256.11,256.33,255.47,255.47,1003.0,256.11,256.33,255.47,255.47,1003.0
2020-12-24 10:05:00,255.21,255.63,255.14,255.6,1649.0,255.21,255.63,255.14,255.6,1649.0
2020-12-24 10:10:00,255.79,255.79,255.27,255.34,1300.0,255.79,255.79,255.27,255.34,1300.0
2020-12-24 10:15:00,255.57,255.57,254.7,254.82,2573.0,255.57,255.57,254.7,254.82,2573.0
2020-12-24 10:20:00,255.02,255.27,254.7,255.27,2890.0,255.02,255.27,254.7,255.27,2890.0
2020-12-24 10:25:00,255.64,256.04,255.45,255.45,1297.0,255.64,256.04,255.45,255.45,1297.0
2020-12-24 10:30:00,255.54,255.6,255.53,255.59,300.0,255.54,255.6,255.53,255.59,300.0
2020-12-24 10:35:00,255.47,255.71,255.4,255.61,700.0,255.47,255.71,255.4,255.61,700.0
2020-12-24 10:40:00,255.49,255.49,254.79,254.79,1451.0,255.49,255.49,254.79,254.79,1451.0
2020-12-24 10:45:00,254.99,255.02,254.74,255.02,600.0,254.99,255.02,254.74,255.02,600.0
2020-12-24 10:50:00,254.95,254.95,254.39,254.41,1818.0,254.95,254.95,254.39,254.41,1818.0
2020-12-24 10:55:00,254.4,254.52,254.03,254.1,2507.0,254.4,254.52,254.03,254.1,2507.0
2020-12-24 11:00:00,253.9,254.34,253.81,254.34,8385.0,253.9,254.34,253.81,254.34,8385.0
2020-12-24 11:05:00,254.35,254.47,254.14,254.32,4326.0,254.35,254.47,254.14,254.32,4326.0
2020-12-24 11:10:00,254.37,254.37,254.24,254.26,4030.0,254.37,254.37,254.24,254.26,4030.0
2020-12-24 11:15:00,254.23,254.37,254.23,254.37,2459.0,254.23,254.37,254.23,254.37,2459.0
2020-12-24 11:20:00,254.37,254.37,254.19,254.21,3016.0,254.37,254.37,254.19,254.21,3016.0
2020-12-24 11:25:00,254.1,254.14,253.96,254.07,700.0,254.1,254.14,253.96,254.07,700.0
2020-12-24 11:30:00,254.01,254.59,254.01,254.56,9592.0,254.01,254.59,254.01,254.56,9592.0
2020-12-24 11:35:00,254.7,254.76,254.55,254.75,4006.0,254.7,254.76,254.55,254.75,4006.0
2020-12-24 11:40:00,254.76,255.09,254.76,254.98,1127.0,254.76,255.09,254.76,254.98,1127.0
2020-12-24 11:45:00,254.71,254.82,254.51,254.73,4251.0,254.71,254.82,254.51,254.73,4251.0
2020-12-24 11:50:00,254.92,254.97,254.63,254.93,2238.0,254.92,254.97,254.63,254.93,2238.0
2020-12-24 11:55:00,255.05,255.05,254.95,255.03,400.0,255.05,255.05,254.95,255.03,400.0
2020-12-24 12:00:00,255.0,255.08,254.72,254.72,6966.0,255.0,255.08,254.72,254.72,6966.0
2020-12-24 12:05:00,254.97,255.15,254.76,254.91,4727.0,254.97,255.15,254.76,254.91,4727.0
2020-12-24 12:10:00,254.98,255.22,254.98,255.22,1106.0,254.98,255.22,254.98,255.22,1106.0
2020-12-24 12:15:00,254.97,254.98,254.8,254.98,1000.0,254.97,254.98,254.8,254.98,1000.0
2020-12-24 12:20:00,254.9,254.96,254.64,254.85,1100.0,254.9,254.96,254.64,254.85,1100.0
2020-12-24 12:25:00,255.01,255.41,255.0,255.41,3123.0,255.01,255.41,255.0,255.41,3123.0
2020-12-24 12:30:00,255.31,255.45,255.19,255.44,2535.0,255.31,255.45,255.19,255.44,2535.0
2020-12-24 12:35:00,255.31,255.61,255.3,255.34,3709.0,255.31,255.61,255.3,255.34,3709.0
2020-12-24 12:40:00,255.1,255.44,254.96,255.3,2406.0,255.1,255.44,254.96,255.3,2406.0
2020-12-24 12:45:00,255.36,255.53,255.31,255.35,1991.0,255.36,255.53,255.31,255.35,1991.0
2020-12-24 12:50:00,255.48,255.72,255.39,255.49,2600.0,255.48,255.72,255.39,255.49,2600.0
2020-12-24 12:55:00,255.62,256.27,255.62,256.06,6814.0,255.62,256.27,255.62,256.06,6814.0
2020-12-28 09:30:00,261.13,261.14,258.08,259.11,26409.0,261.13,261.14,258.08,259.11,26409.0
2020-12-28 09:35:00,259.02,259.02,257.8,258.24,4010.0,259.02,259.02,257.8,258.24,4010.0
2020-12-28 09:40:00,257.94,258.36,256.76,257.04,3599.0,257.94,258.36,256.76,257.04,3599.0
2020-12-28 09:45:00,256.3,257.04,256.3,257.02,2100.0,256.3,257.04,256.3,257.02,2100.0
2020-12-28 09:50:00,257.2,257.47,256.7,257.42,1852.0,257.2,257.47,256.7,257.42,1852.0
2020-12-28 09:55:00,257.7,257.99,257.34,257.86,3726.0,257.7,257.99,257.34,257.86,3726.0
2020-12-28 10:00:00,257.81,258.17,257.69,258.01,11009.0,257.81,258.17,257.69,258.01,11009.0
2020-12-28 10:05:00,258.01,258.01,256.31,256.5,6511.0,258.01,258.01,256.31,256.5,6511.0
2020-12-28 10:10:00,256.7,256.99,255.75,256.36,4838.0,256.7,256.99,255.75,256.36,4838.0
2020-12-28 10:15:00,255.51,256.47,255.35,256.34,3704.0,255.51,256.47,255.35,256.34,3704.0
2020-12-28 10:20:00,255.43,256.4,255.43,256.36,2785.0,255.43,256.4,255.43,256.36,2785.0
2020-12-28 10:25:00,255.87,256.21,255.86,256.08,3500.0,255.87,256.21,255.86,256.08,3500.0
2020-12-28 10:30:00,256.25,256.51,256.13,256.14,1800.0,256.25,256.51,256.13,256.14,1800.0
2020-12-28 10:35:00,256.14,256.86,256.04,256.76,1901.0,256.14,256.86,256.04,256.76,1901.0
2020-12-28 10:40:00,256.82,256.95,256.33,256.33,500.0,256.82,256.95,256.33,256.33,500.0
2020-12-28 10:45:00,256.42,256.82,256.42,256.82,1881.0,256.42,256.82,256.42,256.82,1881.0
2020-12-28 10:50:00,256.65,257.0,256.65,256.69,670.0,256.65,257.0,256.65,256.69,670.0
2020-12-28 10:55:00,256.8,257.37,256.79,257.37,1300.0,256.8,257.37,256.79,257.37,1300.0
2020-12-28 11:00:00,257.47,257.47,256.9,257.15,1600.0,257.47,257.47,256.9,257.15,1600.0
2020-12-28 11:05:00,257.22,257.47,256.95,256.95,1000.0,257.22,257.47,256.95,256.95,1000.0
2020-12-28 11:10:00,257.02,257.02,256.74,256.83,3023.0,257.02,257.02,256.74,256.83,3023.0
2020-12-28 11:15:00,256.75,256.86,256.36,256.85,900.0,256.75,256.86,256.36,256.85,900.0
2020-12-28 11:20:00,256.63,256.93,256.63,256.93,700.0,256.63,256.93,256.63,256.93,700.0
2020-12-28 11:25:00,256.87,257.0,256.85,256.86,942.0,256.87,257.0,256.85,256.86,942.0
2020-12-28 11:30:00,256.85,256.94,256.72,256.88,1100.0,256.85,256.94,256.72,256.88,1100.0
2020-12-28 11:35:00,256.71,256.88,256.68,256.88,762.0,256.71,256.88,256.68,256.88,762.0
2020-12-28 11:40:00,256.79,256.79,256.44,256.46,1300.0,256.79,256.79,256.44,256.46,1300.0
2020-12-28 11:45:00,256.4,256.4,256.14,256.25,900.0,256.4,256.4,256.14,256.25,900.0
2020-12-28 11:50:00,256.13,256.13,255.97,256.11,2226.0,256.13,256.13,255.97,256.11,2226.0
2020-12-28 11:55:00,256.0,256.0,255.87,255.87,436.0,256.0,256.0,255.87,255.87,436.0
2020-12-28 12:00:00,255.98,255.98,255.49,255.49,769.0,255.98,255.98,255.49,255.49,769.0
2020-12-28 12:05:00,255.51,255.64,255.11,255.2,2300.0,255.51,255.64,255.11,255.2,2300.0
2020-12-28 12:10:00,255.24,255.25,255.12,255.13,700.0,255.24,255.25,255.12,255.13,700.0
2020-12-28 12:15:00,255.13,255.48,255.13,255.48,1831.0,255.13,255.48,255.13,255.48,1831.0
2020-12-28 12:20:00,255.36,255.37,255.22,255.37,1500.0,255.36,255.37,255.22,255.37,1500.0
2020-12-28 12:25:00,255.3,255.42,255.25,255.42,823.0,255.3,255.42,255.25,255.42,823.0
2020-12-28 12:30:00,255.49,255.67,255.41,255.67,2073.0,255.49,255.67,255.41,255.67,2073.0
2020-12-28 12:35:00,255.82,256.06,255.57,255.57,3285.0,255.82,256.06,255.57,255.57,3285.0
2020-12-28 12:40:00,255.6,255.6,255.22,255.23,700.0,255.6,255.6,255.22,255.23,700.0
2020-12-28 12:45:00,255.23,255.34,255.06,255.21,1400.0,255.23,255.34,255.06,255.21,1400.0
2020-12-28 12:50:00,255.27,255.27,254.93,254.93,500.0,255.27,255.27,254.93,254.93,500.0
2020-12-28 12:55:00,254.82,255.02,254.58,255.0,3900.0,254.82,255.02,254.58,255.0,3900.0
2020-12-28 13:00:00,254.88,254.96,254.43,254.79,1406.0,254.88,254.96,254.43,254.79,1406.0
2020-12-28 13:05:00,254.98,254.99,254.65,254.65,1892.0,254.98,254.99,254.65,254.65,1892.0
2020-12-28 13:10:00,254.64,254.8,254.44,254.66,1209.0,254.64,254.8,254.44,254.66,1209.0
2020-12-28 13:15:00,254.65,254.9,254.42,254.9,2273.0,254.65,254.9,254.42,254.9,2273.0
2020-12-28 13:20:00,255.04,255.09,254.99,255.09,1200.0,255.04,255.09,254.99,255.09,1200.0
2020-12-28 13:25:00,255.34,255.52,255.18,255.52,1640.0,255.34,255.52,255.18,255.52,1640.0
2020-12-28 13:30:00,255.39,255.48,255.3,255.34,2115.0,255.39,255.48,255.3,255.34,2115.0
2020-12-28 13:35:00,255.42,255.58,255.42,255.47,1400.0,255.42,255.58,255.42,255.47,1400.0
2020-12-28 13:40:00,255.55,255.91,255.55,255.65,1325.0,255.55,255.91,255.55,255.65,1325.0
2020-12-28 13:45:00,255.69,255.83,255.63,255.63,1030.0,255.69,255.83,255.63,255.63,1030.0
2020-12-28 13:50:00,255.65,255.93,255.64,255.86,1144.0,255.65,255.93,255.64,255.86,1144.0
2020-12-28 13:55:00,255.87,255.87,255.68,255.77,1068.0,255.87,255.87,255.68,255.77,1068.0
2020-12-28 14:00:00,255.72,255.78,255.68,255.68,2052.0,255.72,255.78,255.68,255.68,2052.0
2020-12-28 14:05:00,255.67,255.67,255.34,255.59,2876.0,255.67,255.67,255.34,255.59,2876.0
2020-12-28 14:10:00,255.65,255.77,255.65,255.71,1221.0,255.65,255.77,255.65,255.71,1221.0
2020-12-28 14:15:00,255.76,255.83,255.56,255.81,1502.0,255.76,255.83,255.56,255.81,1502.0
2020-12-28 14:20:00,255.73,256.19,255.73,255.91,1658.0,255.73,256.19,255.73,255.91,1658.0
2020-12-28 14:25:00,255.8,255.94,255.75,255.92,800.0,255.8,255.94,255.75,255.92,800.0
2020-12-28 14:30:00,255.98,255.98,255.64,255.76,1400.0,255.98,255.98,255.64,255.76,1400.0
2020-12-28 14:35:00,255.78,256.02,255.78,255.9,1172.0,255.78,256.02,255.78,255.9,1172.0
2020-12-28 14:40:00,255.91,255.96,255.71,255.96,1439.0,255.91,255.96,255.71,255.96,1439.0
2020-12-28 14:45:00,255.97,256.0,255.91,256.0,1133.0,255.97,256.0,255.91,256.0,1133.0
2020-12-28 14:50:00,256.02,256.27,256.02,256.27,1689.0,256.02,256.27,256.02,256.27,1689.0
2020-12-28 14:55:00,256.33,256.45,256.14,256.38,2045.0,256.33,256.45,256.14,256.38,2045.0
2020-12-28 15:00:00,256.31,256.45,256.13,256.4,2321.0,256.31,256.45,256.13,256.4,2321.0
2020-12-28 15:05:00,256.15,256.16,256.14,256.16,606.0,256.15,256.16,256.14,256.16,606.0
2020-12-28 15:10:00,256.09,256.47,256.09,256.15,1857.0,256.09,256.47,256.09,256.15,1857.0
2020-12-28 15:15:00,256.29,256.41,256.17,256.3,1600.0,256.29,256.41,256.17,256.3,1600.0
2020-12-28 15:20:00,256.4,256.48,256.32,256.45,3275.0,256.4,256.48,256.32,256.45,3275.0
2020-12-28 15:25:00,256.43,256.43,256.08,256.22,1707.0,256.43,256.43,256.08,256.22,1707.0
2020-12-28 15:30:00,256.26,256.49,256.26,256.48,4501.0,256.26,256.49,256.26,256.48,4501.0
2020-12-28 15:35:00,256.39,256.54,256.18,256.18,5692.0,256.39,256.54,256.18,256.18,5692.0
2020-12-28 15:40:00,256.12,256.3,256.0,256.18,4142.0,256.12,256.3,256.0,256.18,4142.0
2020-12-28 15:45:00,256.14,256.37,256.14,256.37,7671.0,256.14,256.37,256.14,256.37,7671.0
2020-12-28 15:50:00,256.42,257.0,256.0,256.12,13018.0,256.42,257.0,256.0,256.12,13018.0
2020-12-28 15:55:00,256.16,256.35,255.94,256.16,15927.0,256.16,256.35,255.94,256.16,15927.0
2020-12-29 09:30:00,257.77,258.34,256.94,257.54,16085.0,257.77,258.34,256.94,257.54,16085.0
2020-12-29 09:35:00,257.62,258.02,257.35,257.35,5056.0,257.62,258.02,257.35,257.35,5056.0
2020-12-29 09:40:00,257.56,257.62,257.0,257.0,2603.0,257.56,257.62,257.0,257.0,2603.0
2020-12-29 09:45:00,257.06,257.55,256.66,256.82,2600.0,257.06,257.55,256.66,256.82,2600.0
2020-12-29 09:50:00,256.9,257.41,256.39,256.39,1318.0,256.9,257.41,256.39,256.39,1318.0
2020-12-29 09:55:00,255.74,255.79,255.34,255.68,4251.0,255.74,255.79,255.34,255.68,4251.0
2020-12-29 10:00:00,255.72,255.73,254.95,255.41,4018.0,255.72,255.73,254.95,255.41,4018.0
2020-12-29 10:05:00,255.34,255.34,254.01,254.27,4637.0,255.34,255.34,254.01,254.27,4637.0
2020-12-29 10:10:00,254.06,254.21,252.79,252.86,6145.0,254.06,254.21,252.79,252.86,6145.0
2020-12-29 10:15:00,253.27,254.34,253.13,254.34,2706.0,253.27,254.34,253.13,254.34,2706.0
2020-12-29 10:20:00,254.25,254.69,254.13,254.59,2896.0,254.25,254.69,254.13,254.59,2896.0
2020-12-29 10:25:00,254.39,254.45,253.94,254.36,1700.0,254.39,254.45,253.94,254.36,1700.0
2020-12-29 10:30:00,254.41,254.52,254.03,254.1,4397.0,254.41,254.52,254.03,254.1,4397.0
2020-12-29 10:35:00,254.21,254.33,253.87,253.93,2999.0,254.21,254.33,253.87,253.93,2999.0
2020-12-29 10:40:00,253.87,254.13,253.87,254.04,3827.0,253.87,254.13,253.87,254.04,3827.0
2020-12-29 10:45:00,253.9,254.11,253.68,254.02,3280.0,253.9,254.11,253.68,254.02,3280.0
2020-12-29 10:50:00,253.55,254.12,253.55,254.12,3525.0,253.55,254.12,253.55,254.12,3525.0
2020-12-29 10:55:00,254.02,254.22,253.58,253.79,4225.0,254.02,254.22,253.58,253.79,4225.0
2020-12-29 11:00:00,253.71,254.21,253.65,253.99,11674.0,253.71,254.21,253.65,253.99,11674.0
2020-12-29 11:05:00,253.91,254.07,253.82,253.93,2749.0,253.91,254.07,253.82,253.93,2749.0
2020-12-29 11:10:00,253.96,254.05,253.5,253.55,2200.0,253.96,254.05,253.5,253.55,2200.0
2020-12-29 11:15:00,253.54,253.58,253.11,253.29,1200.0,253.54,253.58,253.11,253.29,1200.0
2020-12-29 11:20:00,253.17,253.42,252.98,253.03,5200.0,253.17,253.42,252.98,253.03,5200.0
2020-12-29 11:25:00,253.15,253.68,253.0,253.68,7400.0,253.15,253.68,253.0,253.68,7400.0
2020-12-29 11:30:00,253.87,254.12,253.86,254.12,3100.0,253.87,254.12,253.86,254.12,3100.0
2020-12-29 11:35:00,254.18,254.44,253.89,254.4,3842.0,254.18,254.44,253.89,254.4,3842.0
2020-12-29 11:40:00,254.33,254.34,253.8,254.05,1795.0,254.33,254.34,253.8,254.05,1795.0
2020-12-29 11:45:00,254.07,254.23,253.94,254.22,2100.0,254.07,254.23,253.94,254.22,2100.0
2020-12-29 11:50:00,254.04,254.14,253.8,254.02,2810.0,254.04,254.14,253.8,254.02,2810.0
2020-12-29 11:55:00,253.96,254.14,253.94,253.98,2347.0,253.96,254.14,253.94,253.98,2347.0
2020-12-29 12:00:00,254.1,254.1,253.65,253.93,2500.0,254.1,254.1,253.65,253.93,2500.0
2020-12-29 12:05:00,253.78,254.24,253.74,254.24,4400.0,253.78,254.24,253.74,254.24,4400.0
2020-12-29 12:10:00,254.13,254.14,253.93,254.02,1100.0,254.13,254.14,253.93,254.02,1100.0
2020-12-29 12:15:00,254.01,254.01,253.51,253.51,1204.0,254.01,254.01,253.51,253.51,1204.0
2020-12-29 12:20:00,253.36,253.36,252.83,252.83,1275.0,253.36,253.36,252.83,252.83,1275.0
2020-12-29 12:25:00,252.78,253.22,252.78,253.22,1050.0,252.78,253.22,252.78,253.22,1050.0
2020-12-29 12:30:00,253.43,253.54,252.85,253.54,1600.0,253.43,253.54,252.85,253.54,1600.0
2020-12-29 12:35:00,253.73,253.73,253.38,253.45,1200.0,253.73,253.73,253.38,253.45,1200.0
2020-12-29 12:40:00,253.43,253.66,253.31,253.31,1200.0,253.43,253.66,253.31,253.31,1200.0
2020-12-29 12:45:00,253.39,253.39,253.03,253.03,1800.0,253.39,253.39,253.03,253.03,1800.0
2020-12-29 12:50:00,253.21,253.31,252.83,253.2,2871.0,253.21,253.31,252.83,253.2,2871.0
2020-12-29 12:55:00,253.28,253.77,253.28,253.7,1825.0,253.28,253.77,253.28,253.7,1825.0
2020-12-29 13:00:00,253.59,253.65,253.49,253.65,885.0,253.59,253.65,253.49,253.65,885.0
2020-12-29 13:05:00,253.63,253.66,253.51,253.51,600.0,253.63,253.66,253.51,253.51,600.0
2020-12-29 13:10:00,253.4,253.57,253.4,253.57,700.0,253.4,253.57,253.4,253.57,700.0
2020-12-29 13:15:00,253.53,253.72,253.22,253.68,2700.0,253.53,253.72,253.22,253.68,2700.0
2020-12-29 13:20:00,253.94,253.96,253.84,253.86,994.0,253.94,253.96,253.84,253.86,994.0
2020-12-29 13:25:00,253.88,253.95,253.73,253.95,1000.0,253.88,253.95,253.73,253.95,1000.0
2020-12-29 13:30:00,254.0,254.0,253.92,253.93,1068.0,254.0,254.0,253.92,253.93,1068.0
2020-12-29 13:35:00,254.07,254.07,253.85,253.92,1109.0,254.07,254.07,253.85,253.92,1109.0
2020-12-29 13:40:00,253.77,253.87,253.53,253.85,1558.0,253.77,253.87,253.53,253.85,1558.0
2020-12-29 13:45:00,253.85,254.03,253.63,253.81,1700.0,253.85,254.03,253.63,253.81,1700.0
2020-12-29 13:50:00,253.72,254.03,253.63,254.01,814.0,253.72,254.03,253.63,254.01,814.0
2020-12-29 13:55:00,254.08,254.42,254.05,254.42,2800.0,254.08,254.42,254.05,254.42,2800.0
2020-12-29 14:00:00,254.37,254.37,254.04,254.05,600.0,254.37,254.37,254.04,254.05,600.0
2020-12-29 14:05:00,253.99,253.99,253.84,253.84,300.0,253.99,253.99,253.84,253.84,300.0
2020-12-29 14:10:00,253.86,253.94,253.86,253.94,200.0,253.86,253.94,253.86,253.94,200.0
2020-12-29 14:15:00,253.78,253.82,253.7,253.82,400.0,253.78,253.82,253.7,253.82,400.0
2020-12-29 14:20:00,253.7,253.79,253.59,253.63,1200.0,253.7,253.79,253.59,253.63,1200.0
2020-12-29 14:25:00,253.6,253.6,253.52,253.6,600.0,253.6,253.6,253.52,253.6,600.0
2020-12-29 14:30:00,253.31,253.48,253.27,253.41,1700.0,253.31,253.48,253.27,253.41,1700.0
2020-12-29 14:35:00,253.26,253.42,253.25,253.39,700.0,253.26,253.42,253.25,253.39,700.0
2020-12-29 14:40:00,253.31,253.33,253.23,253.31,2510.0,253.31,253.33,253.23,253.31,2510.0
2020-12-29 14:45:00,253.39,253.39,253.22,253.28,600.0,253.39,253.39,253.22,253.28,600.0
2020-12-29 14:50:00,253.49,253.74,253.49,253.74,600.0,253.49,253.74,253.49,253.74,600.0
2020-12-29 14:55:00,253.52,253.85,253.52,253.61,1730.0,253.52,253.85,253.52,253.61,1730.0
2020-12-29 15:00:00,253.77,253.88,253.62,253.62,1600.0,253.77,253.88,253.62,253.62,1600.0
2020-12-29 15:05:00,253.49,253.61,253.49,253.61,800.0,253.49,253.61,253.49,253.61,800.0
2020-12-29 15:10:00,253.75,253.75,253.67,253.74,300.0,253.75,253.75,253.67,253.74,300.0
2020-12-29 15:15:00,253.71,253.84,253.67,253.76,1500.0,253.71,253.84,253.67,253.76,1500.0
2020-12-29 15:20:00,253.88,254.08,253.77,253.99,3692.0,253.88,254.08,253.77,253.99,3692.0
2020-12-29 15:25:00,253.92,254.25,253.89,254.25,2900.0,253.92,254.25,253.89,254.25,2900.0
2020-12-29 15:30:00,254.22,254.22,253.85,253.97,1331.0,254.22,254.22,253.85,253.97,1331.0
2020-12-29 15:35:00,253.81,254.0,253.76,254.0,1100.0,253.81,254.0,253.76,254.0,1100.0
2020-12-29 15:40:00,254.0,254.03,253.9,254.01,1800.0,254.0,254.03,253.9,254.01,1800.0
2020-12-29 15:45:00,254.05,254.06,253.8,253.94,2275.0,254.05,254.06,253.8,253.94,2275.0
2020-12-29 15:50:00,253.91,253.96,253.41,253.49,12068.0,253.91,253.96,253.41,253.49,12068.0
2020-12-29 15:55:00,253.51,253.94,253.49,253.87,26912.0,253.51,253.94,253.49,253.87,26912.0
2020-12-30 09:30:00,255.37,256.28,254.85,255.04,6272.0,255.37,256.28,254.85,255.04,6272.0
2020-12-30 09:35:00,255.0,256.36,255.0,255.87,4337.0,255.0,256.36,255.0,255.87,4337.0
2020-12-30 09:40:00,255.75,255.75,255.46,255.46,550.0,255.75,255.75,255.46,255.46,550.0
2020-12-30 09:45:00,255.33,255.33,255.11,255.22,583.0,255.33,255.33,255.11,255.22,583.0
2020-12-30 09:50:00,255.0,255.42,254.88,255.34,2600.0,255.0,255.42,254.88,255.34,2600.0
2020-12-30 09:55:00,256.0,256.32,255.74,255.74,3147.0,256.0,256.32,255.74,255.74,3147.0
2020-12-30 10:00:00,255.88,255.88,255.3,255.3,1265.0,255.88,255.88,255.3,255.3,1265.0
2020-12-30 10:05:00,255.51,255.55,255.1,255.26,1100.0,255.51,255.55,255.1,255.26,1100.0
2020-12-30 10:10:00,255.45,255.61,255.45,255.61,700.0,255.45,255.61,255.45,255.61,700.0
2020-12-30 10:15:00,255.2,255.77,255.2,255.77,800.0,255.2,255.77,255.2,255.77,800.0
2020-12-30 10:20:00,255.64,255.82,255.64,255.66,1004.0,255.64,255.82,255.64,255.66,1004.0
2020-12-30 10:25:00,255.69,255.75,255.5,255.75,687.0,255.69,255.75,255.5,255.75,687.0
2020-12-30 10:30:00,255.77,255.78,255.34,255.55,1700.0,255.77,255.78,255.34,255.55,1700.0
2020-12-30 10:35:00,255.54,255.54,255.27,255.27,500.0,255.54,255.54,255.27,255.27,500.0
2020-12-30 10:40:00,255.28,255.41,255.28,255.41,750.0,255.28,255.41,255.28,255.41,750.0
2020-12-30 10:45:00,255.47,256.09,255.47,256.09,1360.0,255.47,256.09,255.47,256.09,1360.0
2020-12-30 10:50:00,256.09,256.44,256.02,256.02,1700.0,256.09,256.44,256.02,256.02,1700.0
2020-12-30 10:55:00,255.96,256.04,255.65,256.03,700.0,255.96,256.04,255.65,256.03,700.0
2020-12-30 11:00:00,255.85,256.0,255.85,255.98,630.0,255.85,256.0,255.85,255.98,630.0
2020-12-30 11:05:00,256.17,256.48,256.12,256.43,1364.0,256.17,256.48,256.12,256.43,1364.0
2020-12-30 11:10:00,256.2,256.58,256.01,256.58,2218.0,256.2,256.58,256.01,256.58,2218.0
2020-12-30 11:15:00,256.47,256.88,256.41,256.5,2400.0,256.47,256.88,256.41,256.5,2400.0
2020-12-30 11:20:00,256.58,256.91,256.58,256.88,1911.0,256.58,256.91,256.58,256.88,1911.0
2020-12-30 11:25:00,256.84,257.2,256.84,256.9,700.0,256.84,257.2,256.84,256.9,700.0
2020-12-30 11:30:00,257.03,257.3,256.98,257.01,1904.0,257.03,257.3,256.98,257.01,1904.0
2020-12-30 11:35:00,257.15,257.2,257.09,257.1,2238.0,257.15,257.2,257.09,257.1,2238.0
2020-12-30 11:40:00,257.17,257.35,257.09,257.34,5518.0,257.17,257.35,257.09,257.34,5518.0
2020-12-30 11:45:00,257.25,257.55,257.03,257.54,7116.0,257.25,257.55,257.03,257.54,7116.0
2020-12-30 11:50:00,257.49,258.01,257.48,258.0,2724.0,257.49,258.01,257.48,258.0,2724.0
2020-12-30 11:55:00,258.09,258.09,257.81,258.04,2985.0,258.09,258.09,257.81,258.04,2985.0
2020-12-30 12:00:00,258.01,258.02,257.65,257.67,3900.0,258.01,258.02,257.65,257.67,3900.0
2020-12-30 12:05:00,257.72,257.8,257.72,257.78,1149.0,257.72,257.8,257.72,257.78,1149.0
2020-12-30 12:10:00,257.78,258.14,257.73,258.07,6299.0,257.78,258.14,257.73,258.07,6299.0
2020-12-30 12:15:00,257.99,258.05,257.82,257.94,2200.0,257.99,258.05,257.82,257.94,2200.0
2020-12-30 12:20:00,257.82,257.82,257.67,257.67,1323.0,257.82,257.82,257.67,257.67,1323.0
2020-12-30 12:25:00,257.78,257.99,257.77,257.99,1806.0,257.78,257.99,257.77,257.99,1806.0
2020-12-30 12:30:00,257.87,257.95,257.74,257.75,935.0,257.87,257.95,257.74,257.75,935.0
2020-12-30 12:35:00,257.84,257.91,257.77,257.83,700.0,257.84,257.91,257.77,257.83,700.0
2020-12-30 12:40:00,257.77,257.89,257.77,257.89,217.0,257.77,257.89,257.77,257.89,217.0
2020-12-30 12:45:00,257.65,258.04,257.57,257.79,4866.0,257.65,258.04,257.57,257.79,4866.0
2020-12-30 12:50:00,257.68,257.81,257.6,257.81,805.0,257.68,257.81,257.6,257.81,805.0
2020-12-30 12:55:00,257.6,257.65,257.6,257.65,200.0,257.6,257.65,257.6,257.65,200.0
2020-12-30 13:00:00,257.77,257.95,257.77,257.93,1030.0,257.77,257.95,257.77,257.93,1030.0
2020-12-30 13:05:00,257.89,257.93,257.79,257.89,1300.0,257.89,257.93,257.79,257.89,1300.0
2020-12-30 13:10:00,257.74,257.75,257.62,257.73,700.0,257.74,257.75,257.62,257.73,700.0
2020-12-30 13:15:00,257.74,257.82,257.71,257.74,1951.0,257.74,257.82,257.71,257.74,1951.0
2020-12-30 13:20:00,257.89,257.94,257.89,257.94,300.0,257.89,257.94,257.89,257.94,300.0
2020-12-30 13:25:00,257.83,257.97,257.81,257.81,700.0,257.83,257.97,257.81,257.81,700.0
2020-12-30 13:30:00,257.73,257.76,257.64,257.73,1834.0,257.73,257.76,257.64,257.73,1834.0
2020-12-30 13:35:00,257.62,257.63,257.45,257.45,900.0,257.62,257.63,257.45,257.45,900.0
2020-12-30 13:40:00,257.36,257.55,257.36,257.47,1200.0,257.36,257.55,257.36,257.47,1200.0
2020-12-30 13:45:00,257.5,257.83,257.44,257.63,1499.0,257.5,257.83,257.44,257.63,1499.0
2020-12-30 13:50:00,257.57,257.58,257.43,257.43,545.0,257.57,257.58,257.43,257.43,545.0
2020-12-30 13:55:00,257.46,257.52,257.42,257.42,800.0,257.46,257.52,257.42,257.42,800.0
2020-12-30 14:00:00,257.33,257.38,257.13,257.19,1900.0,257.33,257.38,257.13,257.19,1900.0
2020-12-30 14:05:00,257.31,257.45,257.19,257.45,2300.0,257.31,257.45,257.19,257.45,2300.0
2020-12-30 14:10:00,257.31,257.57,257.18,257.54,3265.0,257.31,257.57,257.18,257.54,3265.0
2020-12-30 14:15:00,257.47,257.53,257.35,257.38,1771.0,257.47,257.53,257.35,257.38,1771.0
2020-12-30 14:20:00,257.48,257.92,257.48,257.87,2807.0,257.48,257.92,257.48,257.87,2807.0
2020-12-30 14:25:00,257.8,258.06,257.8,258.06,2163.0,257.8,258.06,257.8,258.06,2163.0
2020-12-30 14:30:00,258.15,258.15,257.76,257.78,4368.0,258.15,258.15,257.76,257.78,4368.0
2020-12-30 14:35:00,257.81,258.15,257.8,258.07,4455.0,257.81,258.15,257.8,258.07,4455.0
2020-12-30 14:40:00,258.17,258.26,258.07,258.12,2100.0,258.17,258.26,258.07,258.12,2100.0
2020-12-30 14:45:00,258.11,258.34,258.1,258.14,3039.0,258.11,258.34,258.1,258.14,3039.0
2020-12-30 14:50:00,258.25,258.25,257.98,258.05,6950.0,258.25,258.25,257.98,258.05,6950.0
2020-12-30 14:55:00,258.0,258.11,257.93,257.99,2903.0,258.0,258.11,257.93,257.99,2903.0
2020-12-30 15:00:00,257.93,258.03,257.65,257.82,1654.0,257.93,258.03,257.65,257.82,1654.0
2020-12-30 15:05:00,257.69,257.84,257.57,257.75,1791.0,257.69,257.84,257.57,257.75,1791.0
2020-12-30 15:10:00,257.56,257.78,257.5,257.5,1442.0,257.56,257.78,257.5,257.5,1442.0
2020-12-30 15:15:00,257.52,257.62,257.07,257.07,1900.0,257.52,257.62,257.07,257.07,1900.0
2020-12-30 15:20:00,257.01,257.52,257.01,257.32,1535.0,257.01,257.52,257.01,257.32,1535.0
2020-12-30 15:25:00,257.4,257.4,257.17,257.27,3244.0,257.4,257.4,257.17,257.27,3244.0
2020-12-30 15:30:00,257.17,257.18,257.02,257.02,1756.0,257.17,257.18,257.02,257.02,1756.0
2020-12-30 15:35:00,257.05,257.1,256.78,257.0,2359.0,257.05,257.1,256.78,257.0,2359.0
2020-12-30 15:40:00,256.99,257.09,256.76,256.95,3237.0,256.99,257.09,256.76,256.95,3237.0
2020-12-30 15:45:00,256.91,257.1,256.83,257.03,4200.0,256.91,257.1,256.83,257.03,4200.0
2020-12-30 15:50:00,257.14,257.5,256.99,257.09,9068.0,257.14,257.5,256.99,257.09,9068.0
2020-12-30 15:55:00,257.09,257.28,256.76,256.86,18092.0,257.09,257.28,256.76,256.86,18092.0
2020-12-31 09:30:00,257.95,258.8,257.24,258.14,7556.0,257.95,258.8,257.24,258.14,7556.0
2020-12-31 09:35:00,257.31,258.29,257.24,258.29,1910.0,257.31,258.29,257.24,258.29,1910.0
2020-12-31 09:40:00,258.2,258.21,257.87,258.21,1198.0,258.2,258.21,257.87,258.21,1198.0
2020-12-31 09:45:00,258.16,258.16,257.36,257.39,1200.0,258.16,258.16,257.36,257.39,1200.0
2020-12-31 09:50:00,257.28,257.87,257.01,257.87,1768.0,257.28,257.87,257.01,257.87,1768.0
2020-12-31 09:55:00,257.92,258.58,257.92,258.54,1306.0,257.92,258.58,257.92,258.54,1306.0
2020-12-31 10:00:00,258.75,259.52,258.61,259.03,2060.0,258.75,259.52,258.61,259.03,2060.0
2020-12-31 10:05:00,259.37,259.44,258.99,259.12,1839.0,259.37,259.44,258.99,259.12,1839.0
2020-12-31 10:10:00,259.06,259.13,258.84,259.0,400.0,259.06,259.13,258.84,259.0,400.0
2020-12-31 10:15:00,258.8,259.13,258.72,259.13,1035.0,258.8,259.13,258.72,259.13,1035.0
2020-12-31 10:20:00,258.97,258.97,258.72,258.72,400.0,258.97,258.97,258.72,258.72,400.0
2020-12-31 10:25:00,258.68,258.82,258.67,258.68,900.0,258.68,258.82,258.67,258.68,900.0
2020-12-31 10:30:00,258.75,258.86,258.46,258.73,1031.0,258.75,258.86,258.46,258.73,1031.0
2020-12-31 10:35:00,258.65,258.65,258.32,258.33,991.0,258.65,258.65,258.32,258.33,991.0
2020-12-31 10:40:00,258.69,258.88,258.52,258.86,500.0,258.69,258.88,258.52,258.86,500.0
2020-12-31 10:45:00,258.85,258.89,258.64,258.72,3003.0,258.85,258.89,258.64,258.72,3003.0
2020-12-31 10:50:00,258.7,258.85,258.7,258.72,900.0,258.7,258.85,258.7,258.72,900.0
2020-12-31 10:55:00,258.66,258.94,258.56,258.56,1626.0,258.66,258.94,258.56,258.56,1626.0
2020-12-31 11:00:00,258.33,258.67,258.33,258.49,842.0,258.33,258.67,258.33,258.49,842.0
2020-12-31 11:05:00,258.18,258.4,257.97,258.25,2008.0,258.18,258.4,257.97,258.25,2008.0
2020-12-31 11:10:00,258.17,258.31,257.82,258.12,1000.0,258.17,258.31,257.82,258.12,1000.0
2020-12-31 11:15:00,257.92,258.5,257.92,258.49,4131.0,257.92,258.5,257.92,258.49,4131.0
2020-12-31 11:20:00,258.41,258.54,258.31,258.36,7948.0,258.41,258.54,258.31,258.36,7948.0
2020-12-31 11:25:00,258.18,258.27,258.07,258.19,895.0,258.18,258.27,258.07,258.19,895.0
2020-12-31 11:30:00,258.1,258.23,258.1,258.21,1500.0,258.1,258.23,258.1,258.21,1500.0
2020-12-31 11:35:00,258.1,258.14,257.87,257.9,900.0,258.1,258.14,257.87,257.9,900.0
2020-12-31 11:40:00,257.91,257.91,257.43,257.56,800.0,257.91,257.91,257.43,257.56,800.0
2020-12-31 11:45:00,257.47,257.47,257.12,257.31,1110.0,257.47,257.47,257.12,257.31,1110.0
2020-12-31 11:50:00,257.15,257.15,256.94,256.94,1100.0,257.15,257.15,256.94,256.94,1100.0
2020-12-31 11:55:00,256.95,256.95,256.5,256.61,1396.0,256.95,256.95,256.5,256.61,1396.0
2020-12-31 12:00:00,256.88,257.22,256.88,257.2,7334.0,256.88,257.22,256.88,257.2,7334.0
2020-12-31 12:05:00,257.44,257.47,257.29,257.32,1700.0,257.44,257.47,257.29,257.32,1700.0
2020-12-31 12:10:00,257.22,257.25,256.98,257.07,1499.0,257.22,257.25,256.98,257.07,1499.0
2020-12-31 12:15:00,257.05,257.06,256.99,257.06,1251.0,257.05,257.06,256.99,257.06,1251.0
2020-12-31 12:20:00,257.13,257.48,256.92,256.93,3113.0,257.13,257.48,256.92,256.93,3113.0
2020-12-31 12:25:00,256.98,257.17,256.92,256.93,1509.0,256.98,257.17,256.92,256.93,1509.0
2020-12-31 12:30:00,257.04,257.11,256.98,256.99,800.0,257.04,257.11,256.98,256.99,800.0
2020-12-31 12:35:00,256.92,257.08,256.77,257.07,1600.0,256.92,257.08,256.77,257.07,1600.0
2020-12-31 12:40:00,257.34,257.51,257.33,257.43,500.0,257.34,257.51,257.33,257.43,500.0
2020-12-31 12:45:00,257.61,257.75,257.6,257.75,700.0,257.61,257.75,257.6,257.75,700.0
2020-12-31 12:50:00,257.99,257.99,257.59,257.59,1000.0,257.99,257.99,257.59,257.59,1000.0
2020-12-31 12:55:00,257.53,257.74,257.48,257.74,900.0,257.53,257.74,257.48,257.74,900.0
2020-12-31 13:00:00,257.88,258.04,257.76,257.88,1090.0,257.88,258.04,257.76,257.88,1090.0
2020-12-31 13:05:00,257.88,257.88,257.88,257.88,0.0,257.88,257.88,257.88,257.88,0.0
2020-12-31 13:10:00,258.09,258.09,257.94,258.09,300.0,258.09,258.09,257.94,258.09,300.0
2020-12-31 13:15:00,257.93,258.05,257.89,257.89,1037.0,257.93,258.05,257.89,257.89,1037.0
2020-12-31 13:20:00,257.97,258.2,257.97,258.2,3300.0,257.97,258.2,257.97,258.2,3300.0
2020-12-31 13:25:00,258.25,258.29,258.2,258.24,1100.0,258.25,258.29,258.2,258.24,1100.0
2020-12-31 13:30:00,258.26,258.26,258.13,258.21,1500.0,258.26,258.26,258.13,258.21,1500.0
2020-12-31 13:35:00,258.29,258.44,258.28,258.32,1400.0,258.29,258.44,258.28,258.32,1400.0
2020-12-31 13:40:00,258.3,258.36,258.24,258.33,1264.0,258.3,258.36,258.24,258.33,1264.0
2020-12-31 13:45:00,258.37,258.49,258.35,258.49,1292.0,258.37,258.49,258.35,258.49,1292.0
2020-12-31 13:50:00,258.5,258.6,258.45,258.45,501.0,258.5,258.6,258.45,258.45,501.0
2020-12-31 13:55:00,258.55,258.8,258.49,258.61,3273.0,258.55,258.8,258.49,258.61,3273.0
2020-12-31 14:00:00,258.61,258.61,258.25,258.25,700.0,258.61,258.61,258.25,258.25,700.0
2020-12-31 14:05:00,258.28,258.39,258.11,258.35,5020.0,258.28,258.39,258.11,258.35,5020.0
2020-12-31 14:10:00,258.29,258.4,258.22,258.32,893.0,258.29,258.4,258.22,258.32,893.0
2020-12-31 14:15:00,258.32,258.7,258.32,258.7,1446.0,258.32,258.7,258.32,258.7,1446.0
2020-12-31 14:20:00,258.67,258.68,258.55,258.55,432.0,258.67,258.68,258.55,258.55,432.0
2020-12-31 14:25:00,258.39,258.5,258.31,258.44,900.0,258.39,258.5,258.31,258.44,900.0
2020-12-31 14:30:00,258.47,258.54,258.46,258.54,400.0,258.47,258.54,258.46,258.54,400.0
2020-12-31 14:35:00,258.5,258.5,258.5,258.5,200.0,258.5,258.5,258.5,258.5,200.0
2020-12-31 14:40:00,258.64,258.64,258.59,258.59,200.0,258.64,258.64,258.59,258.59,200.0
2020-12-31 14:45:00,258.65,258.8,258.65,258.8,683.0,258.65,258.8,258.65,258.8,683.0
2020-12-31 14:50:00,258.78,258.79,258.56,258.67,900.0,258.78,258.79,258.56,258.67,900.0
2020-12-31 14:55:00,258.55,258.79,258.55,258.79,900.0,258.55,258.79,258.55,258.79,900.0
2020-12-31 15:00:00,258.81,258.93,258.71,258.91,1800.0,258.81,258.93,258.71,258.91,1800.0
2020-12-31 15:05:00,258.93,259.03,258.91,259.03,2126.0,258.93,259.03,258.91,259.03,2126.0
2020-12-31 15:10:00,259.05,259.05,258.92,258.92,393.0,259.05,259.05,258.92,258.92,393.0
2020-12-31 15:15:00,259.09,259.11,258.81,258.86,1539.0,259.09,259.11,258.81,258.86,1539.0
2020-12-31 15:20:00,258.83,258.91,258.82,258.84,1304.0,258.83,258.91,258.82,258.84,1304.0
2020-12-31 15:25:00,258.81,258.93,258.78,258.83,1513.0,258.81,258.93,258.78,258.83,1513.0
2020-12-31 15:30:00,258.92,258.94,258.68,258.73,1300.0,258.92,258.94,258.68,258.73,1300.0
2020-12-31 15:35:00,258.76,258.84,258.69,258.84,1570.0,258.76,258.84,258.69,258.84,1570.0
2020-12-31 15:40:00,258.72,258.8,258.56,258.8,3029.0,258.72,258.8,258.56,258.8,3029.0
2020-12-31 15:45:00,258.8,259.0,258.63,258.83,6218.0,258.8,259.0,258.63,258.83,6218.0
2020-12-31 15:50:00,259.11,259.45,258.92,259.26,4370.0,259.11,259.45,258.92,259.26,4370.0
2020-12-31 15:55:00,259.13,259.34,258.87,259.24,15647.0,259.13,259.34,258.87,259.24,15647.0
2021-01-04 09:30:00,259.8,262.0,259.62,261.62,26014.0,259.8,262.0,259.62,261.62,26014.0
2021-01-04 09:35:00,261.67,262.17,260.29,261.07,5794.0,261.67,262.17,260.29,261.07,5794.0
2021-01-04 09:40:00,261.1,262.17,260.59,262.17,16608.0,261.1,262.17,260.59,262.17,16608.0
2021-01-04 09:45:00,262.15,262.75,261.96,262.26,5668.0,262.15,262.75,261.96,262.26,5668.0
2021-01-04 09:50:00,262.47,262.92,261.78,262.51,4950.0,262.47,262.92,261.78,262.51,4950.0
2021-01-04 09:55:00,262.93,263.0,261.26,261.26,3548.0,262.93,263.0,261.26,261.26,3548.0
2021-01-04 10:00:00,261.76,261.89,260.96,261.64,5248.0,261.76,261.89,260.96,261.64,5248.0
2021-01-04 10:05:00,262.11,262.36,261.2,261.73,6194.0,262.11,262.36,261.2,261.73,6194.0
2021-01-04 10:10:00,262.08,262.08,261.21,261.84,1800.0,262.08,262.08,261.21,261.84,1800.0
2021-01-04 10:15:00,261.89,262.44,261.33,261.75,6524.0,261.89,262.44,261.33,261.75,6524.0
2021-01-04 10:20:00,262.06,262.47,261.79,261.79,8735.0,262.06,262.47,261.79,261.79,8735.0
2021-01-04 10:25:00,261.81,262.03,261.7,261.71,3200.0,261.81,262.03,261.7,261.71,3200.0
2021-01-04 10:30:00,261.74,261.79,261.24,261.24,6245.0,261.74,261.79,261.24,261.24,6245.0
2021-01-04 10:35:00,261.22,261.22,260.76,261.08,7520.0,261.22,261.22,260.76,261.08,7520.0
2021-01-04 10:40:00,260.97,261.22,260.76,260.93,5381.0,260.97,261.22,260.76,260.93,5381.0
2021-01-04 10:45:00,260.78,260.78,259.47,259.47,4231.0,260.78,260.78,259.47,259.47,4231.0
2021-01-04 10:50:00,259.62,259.65,258.56,258.65,2720.0,259.62,259.65,258.56,258.65,2720.0
2021-01-04 10:55:00,258.63,258.89,257.67,257.92,5542.0,258.63,258.89,257.67,257.92,5542.0
2021-01-04 11:00:00,257.4,257.57,256.06,256.23,3380.0,257.4,257.57,256.06,256.23,3380.0
2021-01-04 11:05:00,256.34,256.34,255.55,255.55,2930.0,256.34,256.34,255.55,255.55,2930.0
2021-01-04 11:10:00,255.32,256.35,255.28,256.26,3061.0,255.32,256.35,255.28,256.26,3061.0
2021-01-04 11:15:00,256.2,256.54,256.01,256.54,4124.0,256.2,256.54,256.01,256.54,4124.0
2021-01-04 11:20:00,256.6,256.66,255.9,255.9,3053.0,256.6,256.66,255.9,255.9,3053.0
2021-01-04 11:25:00,255.75,256.47,255.75,255.87,4879.0,255.75,256.47,255.75,255.87,4879.0
2021-01-04 11:30:00,255.7,255.99,255.32,255.59,4485.0,255.7,255.99,255.32,255.59,4485.0
2021-01-04 11:35:00,255.65,255.82,255.17,255.82,3164.0,255.65,255.82,255.17,255.82,3164.0
2021-01-04 11:40:00,255.58,255.58,254.95,255.53,3313.0,255.58,255.58,254.95,255.53,3313.0
2021-01-04 11:45:00,255.42,255.56,255.16,255.36,8142.0,255.42,255.56,255.16,255.36,8142.0
2021-01-04 11:50:00,255.18,255.35,254.33,254.33,6989.0,255.18,255.35,254.33,254.33,6989.0
2021-01-04 11:55:00,254.02,254.22,253.36,253.36,8645.0,254.02,254.22,253.36,253.36,8645.0
2021-01-04 12:00:00,253.5,253.82,253.19,253.56,5400.0,253.5,253.82,253.19,253.56,5400.0
2021-01-04 12:05:00,253.49,253.73,251.96,252.18,7391.0,253.49,253.73,251.96,252.18,7391.0
2021-01-04 12:10:00,252.19,252.34,251.35,251.77,4412.0,252.19,252.34,251.35,251.77,4412.0
2021-01-04 12:15:00,251.61,252.81,251.35,252.4,24778.0,251.61,252.81,251.35,252.4,24778.0
2021-01-04 12:20:00,252.24,253.29,252.24,253.21,5848.0,252.24,253.29,252.24,253.21,5848.0
2021-01-04 12:25:00,253.12,253.41,252.96,253.0,2887.0,253.12,253.41,252.96,253.0,2887.0
2021-01-04 12:30:00,252.89,253.21,252.56,252.93,4836.0,252.89,253.21,252.56,252.93,4836.0
2021-01-04 12:35:00,253.06,253.39,252.78,252.82,5959.0,253.06,253.39,252.78,252.82,5959.0
2021-01-04 12:40:00,252.8,252.99,252.69,252.96,4386.0,252.8,252.99,252.69,252.96,4386.0
2021-01-04 12:45:00,252.79,252.79,252.17,252.21,2616.0,252.79,252.79,252.17,252.21,2616.0
2021-01-04 12:50:00,252.18,252.99,252.18,252.99,2251.0,252.18,252.99,252.18,252.99,2251.0
2021-01-04 12:55:00,252.99,253.54,252.98,253.36,4476.0,252.99,253.54,252.98,253.36,4476.0
2021-01-04 13:00:00,253.72,253.82,253.34,253.8,2868.0,253.72,253.82,253.34,253.8,2868.0
2021-01-04 13:05:00,253.76,253.76,253.32,253.61,2151.0,253.76,253.76,253.32,253.61,2151.0
2021-01-04 13:10:00,253.64,254.39,253.64,254.39,3276.0,253.64,254.39,253.64,254.39,3276.0
2021-01-04 13:15:00,254.34,254.58,254.1,254.43,2399.0,254.34,254.58,254.1,254.43,2399.0
2021-01-04 13:20:00,254.26,254.71,254.15,254.65,2300.0,254.26,254.71,254.15,254.65,2300.0
2021-01-04 13:25:00,254.82,255.16,254.63,255.04,5017.0,254.82,255.16,254.63,255.04,5017.0
2021-01-04 13:30:00,254.94,255.0,254.39,254.39,4846.0,254.94,255.0,254.39,254.39,4846.0
2021-01-04 13:35:00,254.5,254.78,254.43,254.48,2705.0,254.5,254.78,254.43,254.48,2705.0
2021-01-04 13:40:00,254.58,254.77,254.52,254.52,1450.0,254.58,254.77,254.52,254.52,1450.0
2021-01-04 13:45:00,254.62,254.67,254.24,254.52,2277.0,254.62,254.67,254.24,254.52,2277.0
2021-01-04 13:50:00,254.6,254.99,254.6,254.98,2101.0,254.6,254.99,254.6,254.98,2101.0
2021-01-04 13:55:00,254.83,255.08,254.69,254.88,3800.0,254.83,255.08,254.69,254.88,3800.0
2021-01-04 14:00:00,254.72,254.78,254.57,254.69,2016.0,254.72,254.78,254.57,254.69,2016.0
2021-01-04 14:05:00,254.43,254.43,254.08,254.08,2006.0,254.43,254.43,254.08,254.08,2006.0
2021-01-04 14:10:00,254.35,254.9,254.08,254.76,5492.0,254.35,254.9,254.08,254.76,5492.0
2021-01-04 14:15:00,254.74,254.97,254.66,254.97,2765.0,254.74,254.97,254.66,254.97,2765.0
2021-01-04 14:20:00,254.85,255.02,254.22,254.27,5939.0,254.85,255.02,254.22,254.27,5939.0
2021-01-04 14:25:00,254.36,254.36,253.6,253.6,1193.0,254.36,254.36,253.6,253.6,1193.0
2021-01-04 14:30:00,253.48,253.88,253.47,253.5,2307.0,253.48,253.88,253.47,253.5,2307.0
2021-01-04 14:35:00,253.56,253.72,253.0,253.47,4334.0,253.56,253.72,253.0,253.47,4334.0
2021-01-04 14:40:00,253.41,253.41,252.99,253.27,2500.0,253.41,253.41,252.99,253.27,2500.0
2021-01-04 14:45:00,253.2,253.62,253.16,253.17,7036.0,253.2,253.62,253.16,253.17,7036.0
2021-01-04 14:50:00,253.02,253.19,252.88,253.14,3219.0,253.02,253.19,252.88,253.14,3219.0
2021-01-04 14:55:00,253.1,253.98,252.87,253.82,3400.0,253.1,253.98,252.87,253.82,3400.0
2021-01-04 15:00:00,253.9,254.05,253.26,253.26,2100.0,253.9,254.05,253.26,253.26,2100.0
2021-01-04 15:05:00,253.39,254.05,253.39,253.81,1876.0,253.39,254.05,253.39,253.81,1876.0
2021-01-04 15:10:00,253.86,254.11,253.59,254.0,3622.0,253.86,254.11,253.59,254.0,3622.0
2021-01-04 15:15:00,254.16,254.34,253.94,254.13,4000.0,254.16,254.34,253.94,254.13,4000.0
2021-01-04 15:20:00,254.07,254.24,253.95,254.23,6612.0,254.07,254.24,253.95,254.23,6612.0
2021-01-04 15:25:00,254.39,254.51,254.18,254.35,6188.0,254.39,254.51,254.18,254.35,6188.0
2021-01-04 15:30:00,254.4,254.86,254.02,254.81,6270.0,254.4,254.86,254.02,254.81,6270.0
2021-01-04 15:35:00,254.82,255.1,254.72,254.89,4606.0,254.82,255.1,254.72,254.89,4606.0
2021-01-04 15:40:00,254.85,255.04,254.62,255.04,6262.0,254.85,255.04,254.62,255.04,6262.0
2021-01-04 15:45:00,255.03,255.68,255.03,255.68,7163.0,255.03,255.68,255.03,255.68,7163.0
2021-01-04 15:50:00,256.15,256.48,254.54,255.06,36935.0,256.15,256.48,254.54,255.06,36935.0
2021-01-04 15:55:00,254.88,255.18,254.62,254.69,60137.0,254.88,255.18,254.62,254.69,60137.0
2021-01-05 09:30:00,255.15,255.99,253.79,255.99,17075.0,255.15,255.99,253.79,255.99,17075.0
2021-01-05 09:35:00,255.82,255.9,254.95,255.9,7173.0,255.82,255.9,254.95,255.9,7173.0
2021-01-05 09:40:00,255.9,257.1,255.9,256.36,2705.0,255.9,257.1,255.9,256.36,2705.0
2021-01-05 09:45:00,256.17,256.47,255.46,256.21,10545.0,256.17,256.47,255.46,256.21,10545.0
2021-01-05 09:50:00,256.18,256.48,255.69,256.42,2730.0,256.18,256.48,255.69,256.42,2730.0
2021-01-05 09:55:00,257.07,257.07,256.27,256.61,2400.0,257.07,257.07,256.27,256.61,2400.0
2021-01-05 10:00:00,256.57,257.34,255.92,257.34,2913.0,256.57,257.34,255.92,257.34,2913.0
2021-01-05 10:05:00,257.18,257.47,256.96,257.3,6016.0,257.18,257.47,256.96,257.3,6016.0
2021-01-05 10:10:00,257.23,257.86,257.11,257.11,2100.0,257.23,257.86,257.11,257.11,2100.0
2021-01-05 10:15:00,257.12,257.63,256.51,256.57,7832.0,257.12,257.63,256.51,256.57,7832.0
2021-01-05 10:20:00,256.53,256.62,256.22,256.62,1961.0,256.53,256.62,256.22,256.62,1961.0
2021-01-05 10:25:00,256.78,257.75,256.75,256.94,15926.0,256.78,257.75,256.75,256.94,15926.0
2021-01-05 10:30:00,256.81,256.99,256.54,256.83,9568.0,256.81,256.99,256.54,256.83,9568.0
2021-01-05 10:35:00,256.93,257.42,256.93,257.34,2301.0,256.93,257.42,256.93,257.34,2301.0
2021-01-05 10:40:00,257.48,257.7,257.48,257.61,700.0,257.48,257.7,257.48,257.61,700.0
2021-01-05 10:45:00,257.53,258.32,257.44,258.07,4356.0,257.53,258.32,257.44,258.07,4356.0
2021-01-05 10:50:00,258.18,258.36,258.0,258.33,1600.0,258.18,258.36,258.0,258.33,1600.0
2021-01-05 10:55:00,257.96,258.07,257.68,257.7,5632.0,257.96,258.07,257.68,257.7,5632.0
2021-01-05 11:00:00,257.58,258.24,257.57,258.12,5392.0,257.58,258.24,257.57,258.12,5392.0
2021-01-05 11:05:00,258.27,258.41,257.75,257.76,4972.0,258.27,258.41,257.75,257.76,4972.0
2021-01-05 11:10:00,257.91,258.16,257.83,258.04,2501.0,257.91,258.16,257.83,258.04,2501.0
2021-01-05 11:15:00,258.01,258.01,257.38,257.38,1635.0,258.01,258.01,257.38,257.38,1635.0
2021-01-05 11:20:00,257.69,257.79,257.52,257.52,906.0,257.69,257.79,257.52,257.52,906.0
2021-01-05 11:25:00,257.84,258.05,257.82,257.82,1500.0,257.84,258.05,257.82,257.82,1500.0
2021-01-05 11:30:00,258.26,258.32,257.84,257.95,3878.0,258.26,258.32,257.84,257.95,3878.0
2021-01-05 11:35:00,257.88,257.92,257.57,257.65,2100.0,257.88,257.92,257.57,257.65,2100.0
2021-01-05 11:40:00,257.67,258.01,257.66,257.75,810.0,257.67,258.01,257.66,257.75,810.0
2021-01-05 11:45:00,257.86,258.23,257.75,257.95,3986.0,257.86,258.23,257.75,257.95,3986.0
2021-01-05 11:50:00,258.1,258.58,258.1,258.24,6364.0,258.1,258.58,258.1,258.24,6364.0
2021-01-05 11:55:00,258.26,258.28,258.04,258.09,1500.0,258.26,258.28,258.04,258.09,1500.0
2021-01-05 12:00:00,258.13,258.36,258.0,258.0,2453.0,258.13,258.36,258.0,258.0,2453.0
2021-01-05 12:05:00,258.23,258.23,257.92,257.96,2530.0,258.23,258.23,257.92,257.96,2530.0
2021-01-05 12:10:00,258.16,258.19,257.32,257.32,1200.0,258.16,258.19,257.32,257.32,1200.0
2021-01-05 12:15:00,257.2,257.31,256.95,257.31,2599.0,257.2,257.31,256.95,257.31,2599.0
2021-01-05 12:20:00,257.41,257.66,257.26,257.62,2957.0,257.41,257.66,257.26,257.62,2957.0
2021-01-05 12:25:00,257.6,257.74,257.29,257.53,12521.0,257.6,257.74,257.29,257.53,12521.0
2021-01-05 12:30:00,257.53,257.66,257.46,257.5,3100.0,257.53,257.66,257.46,257.5,3100.0
2021-01-05 12:35:00,257.72,257.72,257.42,257.72,2112.0,257.72,257.72,257.42,257.72,2112.0
2021-01-05 12:40:00,257.78,257.87,257.35,257.44,4396.0,257.78,257.87,257.35,257.44,4396.0
2021-01-05 12:45:00,257.35,257.35,257.16,257.22,4323.0,257.35,257.35,257.16,257.22,4323.0
2021-01-05 12:50:00,257.18,257.29,257.06,257.19,1636.0,257.18,257.29,257.06,257.19,1636.0
2021-01-05 12:55:00,257.18,257.76,257.18,257.76,1549.0,257.18,257.76,257.18,257.76,1549.0
2021-01-05 13:00:00,257.75,257.93,257.72,257.82,1373.0,257.75,257.93,257.72,257.82,1373.0
2021-01-05 13:05:00,257.81,257.82,257.67,257.8,691.0,257.81,257.82,257.67,257.8,691.0
2021-01-05 13:10:00,257.76,257.85,257.73,257.79,3180.0,257.76,257.85,257.73,257.79,3180.0
2021-01-05 13:15:00,257.75,257.81,257.73,257.74,800.0,257.75,257.81,257.73,257.74,800.0
2021-01-05 13:20:00,257.91,257.93,257.66,257.72,700.0,257.91,257.93,257.66,257.72,700.0
2021-01-05 13:25:00,257.65,257.81,257.37,257.38,3879.0,257.65,257.81,257.37,257.38,3879.0
2021-01-05 13:30:00,257.53,257.65,257.52,257.65,500.0,257.53,257.65,257.52,257.65,500.0
2021-01-05 13:35:00,257.62,257.87,257.62,257.76,2042.0,257.62,257.87,257.62,257.76,2042.0
2021-01-05 13:40:00,257.76,258.04,257.68,258.04,3660.0,257.76,258.04,257.68,258.04,3660.0
2021-01-05 13:45:00,258.04,258.47,258.01,258.2,2067.0,258.04,258.47,258.01,258.2,2067.0
2021-01-05 13:50:00,258.18,258.4,258.1,258.38,3083.0,258.18,258.4,258.1,258.38,3083.0
2021-01-05 13:55:00,258.28,258.74,258.13,258.69,3228.0,258.28,258.74,258.13,258.69,3228.0
2021-01-05 14:00:00,258.61,259.42,258.47,259.33,5479.0,258.61,259.42,258.47,259.33,5479.0
2021-01-05 14:05:00,259.3,259.34,259.18,259.29,1612.0,259.3,259.34,259.18,259.29,1612.0
2021-01-05 14:10:00,259.34,259.45,259.16,259.2,14053.0,259.34,259.45,259.16,259.2,14053.0
2021-01-05 14:15:00,259.09,259.27,259.09,259.19,19252.0,259.09,259.27,259.09,259.19,19252.0
2021-01-05 14:20:00,259.15,259.15,259.06,259.06,11018.0,259.15,259.15,259.06,259.06,11018.0
2021-01-05 14:25:00,259.08,259.11,258.63,258.63,2700.0,259.08,259.11,258.63,258.63,2700.0
2021-01-05 14:30:00,258.69,259.0,258.69,258.79,2988.0,258.69,259.0,258.69,258.79,2988.0
2021-01-05 14:35:00,258.83,258.83,258.48,258.48,2005.0,258.83,258.83,258.48,258.48,2005.0
2021-01-05 14:40:00,258.55,258.83,258.52,258.53,2125.0,258.55,258.83,258.52,258.53,2125.0
2021-01-05 14:45:00,258.48,258.57,258.39,258.45,3733.0,258.48,258.57,258.39,258.45,3733.0
2021-01-05 14:50:00,258.25,258.25,257.98,257.99,1053.0,258.25,258.25,257.98,257.99,1053.0
2021-01-05 14:55:00,258.01,258.01,257.79,257.89,2100.0,258.01,258.01,257.79,257.89,2100.0
2021-01-05 15:00:00,257.89,258.07,257.84,257.91,2289.0,257.89,258.07,257.84,257.91,2289.0
2021-01-05 15:05:00,258.0,258.42,257.98,258.36,5124.0,258.0,258.42,257.98,258.36,5124.0
2021-01-05 15:10:00,258.4,258.6,258.31,258.31,2985.0,258.4,258.6,258.31,258.31,2985.0
2021-01-05 15:15:00,258.38,258.53,258.31,258.49,13236.0,258.38,258.53,258.31,258.49,13236.0
2021-01-05 15:20:00,258.45,258.45,257.92,257.98,5015.0,258.45,258.45,257.92,257.98,5015.0
2021-01-05 15:25:00,257.92,257.97,257.52,257.65,2699.0,257.92,257.97,257.52,257.65,2699.0
2021-01-05 15:30:00,257.52,257.81,257.46,257.81,4288.0,257.52,257.81,257.46,257.81,4288.0
2021-01-05 15:35:00,257.77,257.95,257.77,257.77,4354.0,257.77,257.95,257.77,257.77,4354.0
2021-01-05 15:40:00,257.81,258.61,257.74,258.61,6940.0,257.81,258.61,257.74,258.61,6940.0
2021-01-05 15:45:00,258.74,259.3,258.62,259.24,18061.0,258.74,259.3,258.62,259.24,18061.0
2021-01-05 15:50:00,259.51,259.51,259.08,259.43,18164.0,259.51,259.51,259.08,259.43,18164.0
2021-01-05 15:55:00,259.41,259.45,258.65,258.69,18458.0,259.41,259.45,258.65,258.69,18458.0
2021-01-06 09:30:00,253.45,253.45,250.58,250.97,19260.0,253.45,253.45,250.58,250.97,19260.0
2021-01-06 09:35:00,250.71,252.4,250.71,252.16,4446.0,250.71,252.4,250.71,252.16,4446.0
2021-01-06 09:40:00,252.04,252.4,250.53,251.78,15634.0,252.04,252.4,250.53,251.78,15634.0
2021-01-06 09:45:00,251.88,252.28,251.58,251.98,8088.0,251.88,252.28,251.58,251.98,8088.0
2021-01-06 09:50:00,251.57,252.72,251.57,252.29,10076.0,251.57,252.72,251.57,252.29,10076.0
2021-01-06 09:55:00,251.62,251.74,251.0,251.04,3416.0,251.62,251.74,251.0,251.04,3416.0
2021-01-06 10:00:00,250.85,250.85,249.61,250.67,6081.0,250.85,250.85,249.61,250.67,6081.0
2021-01-06 10:05:00,250.0,251.0,249.94,251.0,4635.0,250.0,251.0,249.94,251.0,4635.0
2021-01-06 10:10:00,251.53,251.9,250.87,250.87,3200.0,251.53,251.9,250.87,250.87,3200.0
2021-01-06 10:15:00,251.14,251.3,250.84,250.99,4730.0,251.14,251.3,250.84,250.99,4730.0
2021-01-06 10:20:00,251.01,252.49,251.0,252.32,5810.0,251.01,252.49,251.0,252.32,5810.0
2021-01-06 10:25:00,252.04,252.48,251.85,251.95,3090.0,252.04,252.48,251.85,251.95,3090.0
2021-01-06 10:30:00,251.82,252.61,251.82,252.61,2600.0,251.82,252.61,251.82,252.61,2600.0
2021-01-06 10:35:00,252.41,252.44,252.1,252.1,3133.0,252.41,252.44,252.1,252.1,3133.0
2021-01-06 10:40:00,252.08,252.18,251.8,251.81,5033.0,252.08,252.18,251.8,251.81,5033.0
2021-01-06 10:45:00,251.82,252.41,251.81,252.41,2100.0,251.82,252.41,251.81,252.41,2100.0
2021-01-06 10:50:00,252.51,252.77,251.88,252.17,2098.0,252.51,252.77,251.88,252.17,2098.0
2021-01-06 10:55:00,251.88,251.88,251.88,251.88,100.0,251.88,251.88,251.88,251.88,100.0
2021-01-06 11:00:00,251.69,251.69,250.79,251.16,15953.0,251.69,251.69,250.79,251.16,15953.0
2021-01-06 11:05:00,250.95,251.63,250.91,251.63,2300.0,250.95,251.63,250.91,251.63,2300.0
2021-01-06 11:10:00,252.0,252.0,251.66,251.75,5441.0,252.0,252.0,251.66,251.75,5441.0
2021-01-06 11:15:00,251.9,253.01,251.89,252.87,4762.0,251.9,253.01,251.89,252.87,4762.0
2021-01-06 11:20:00,253.08,253.08,252.37,252.57,2927.0,253.08,253.08,252.37,252.57,2927.0
2021-01-06 11:25:00,252.73,252.97,252.37,252.78,2018.0,252.73,252.97,252.37,252.78,2018.0
2021-01-06 11:30:00,252.82,253.04,252.28,252.95,12582.0,252.82,253.04,252.28,252.95,12582.0
2021-01-06 11:35:00,252.8,252.8,252.13,252.16,3700.0,252.8,252.8,252.13,252.16,3700.0
2021-01-06 11:40:00,252.19,252.39,251.86,251.86,2128.0,252.19,252.39,251.86,251.86,2128.0
2021-01-06 11:45:00,252.0,252.09,251.71,251.85,4265.0,252.0,252.09,251.71,251.85,4265.0
2021-01-06 11:50:00,251.62,251.65,251.27,251.61,5488.0,251.62,251.65,251.27,251.61,5488.0
2021-01-06 11:55:00,251.82,252.01,251.77,251.8,1100.0,251.82,252.01,251.77,251.8,1100.0
2021-01-06 12:00:00,251.77,252.61,251.76,252.58,4315.0,251.77,252.61,251.76,252.58,4315.0
2021-01-06 12:05:00,252.85,253.01,252.44,252.62,4530.0,252.85,253.01,252.44,252.62,4530.0
2021-01-06 12:10:00,252.77,253.1,252.67,253.1,1570.0,252.77,253.1,252.67,253.1,1570.0
2021-01-06 12:15:00,252.99,253.69,252.98,253.69,3124.0,252.99,253.69,252.98,253.69,3124.0
2021-01-06 12:20:00,253.75,253.75,253.28,253.28,2899.0,253.75,253.75,253.28,253.28,2899.0
2021-01-06 12:25:00,253.38,253.89,253.26,253.62,3175.0,253.38,253.89,253.26,253.62,3175.0
2021-01-06 12:30:00,253.74,253.95,253.53,253.53,3164.0,253.74,253.95,253.53,253.53,3164.0
2021-01-06 12:35:00,253.62,253.62,253.16,253.28,3191.0,253.62,253.62,253.16,253.28,3191.0
2021-01-06 12:40:00,253.44,253.83,253.44,253.83,2184.0,253.44,253.83,253.44,253.83,2184.0
2021-01-06 12:45:00,253.72,254.06,253.52,253.92,3271.0,253.72,254.06,253.52,253.92,3271.0
2021-01-06 12:50:00,254.01,254.09,253.76,254.09,2254.0,254.01,254.09,253.76,254.09,2254.0
2021-01-06 12:55:00,254.09,254.34,254.08,254.17,2439.0,254.09,254.34,254.08,254.17,2439.0
2021-01-06 13:00:00,254.12,254.22,253.66,253.78,4284.0,254.12,254.22,253.66,253.78,4284.0
2021-01-06 13:05:00,253.66,253.66,253.06,253.29,4697.0,253.66,253.66,253.06,253.29,4697.0
2021-01-06 13:10:00,253.29,253.71,253.29,253.66,3000.0,253.29,253.71,253.29,253.66,3000.0
2021-01-06 13:15:00,253.62,253.72,253.11,253.15,1900.0,253.62,253.72,253.11,253.15,1900.0
2021-01-06 13:20:00,253.19,253.37,252.81,252.87,3186.0,253.19,253.37,252.81,252.87,3186.0
2021-01-06 13:25:00,252.98,253.35,252.86,253.35,13032.0,252.98,253.35,252.86,253.35,13032.0
2021-01-06 13:30:00,253.41,253.77,253.28,253.43,2245.0,253.41,253.77,253.28,253.43,2245.0
2021-01-06 13:35:00,253.62,254.26,253.62,254.22,2400.0,253.62,254.26,253.62,254.22,2400.0
2021-01-06 13:40:00,254.44,254.54,254.07,254.54,4550.0,254.44,254.54,254.07,254.54,4550.0
2021-01-06 13:45:00,254.4,255.04,254.39,254.83,3512.0,254.4,255.04,254.39,254.83,3512.0
2021-01-06 13:50:00,255.0,255.0,254.39,254.67,1246.0,255.0,255.0,254.39,254.67,1246.0
2021-01-06 13:55:00,254.72,254.72,254.23,254.23,1500.0,254.72,254.72,254.23,254.23,1500.0
2021-01-06 14:00:00,254.46,254.65,254.13,254.54,7718.0,254.46,254.65,254.13,254.54,7718.0
2021-01-06 14:05:00,254.53,254.69,254.26,254.3,2400.0,254.53,254.69,254.26,254.3,2400.0
2021-01-06 14:10:00,254.26,254.51,254.2,254.37,3146.0,254.26,254.51,254.2,254.37,3146.0
2021-01-06 14:15:00,254.17,254.28,253.6,253.66,6342.0,254.17,254.28,253.6,253.66,6342.0
2021-01-06 14:20:00,253.86,253.97,253.41,253.41,2000.0,253.86,253.97,253.41,253.41,2000.0
2021-01-06 14:25:00,253.37,253.37,251.94,252.25,4919.0,253.37,253.37,251.94,252.25,4919.0
2021-01-06 14:30:00,251.87,252.76,251.87,252.27,6712.0,251.87,252.76,251.87,252.27,6712.0
2021-01-06 14:35:00,252.01,252.18,251.37,251.37,6022.0,252.01,252.18,251.37,251.37,6022.0
2021-01-06 14:40:00,251.33,252.1,251.04,251.88,5797.0,251.33,252.1,251.04,251.88,5797.0
2021-01-06 14:45:00,251.68,251.76,251.14,251.25,4200.0,251.68,251.76,251.14,251.25,4200.0
2021-01-06 14:50:00,251.14,252.02,251.01,251.87,4007.0,251.14,252.02,251.01,251.87,4007.0
2021-01-06 14:55:00,252.02,252.65,252.01,252.34,7589.0,252.02,252.65,252.01,252.34,7589.0
2021-01-06 15:00:00,252.05,252.21,251.75,251.84,3868.0,252.05,252.21,251.75,251.84,3868.0
2021-01-06 15:05:00,252.08,252.42,251.98,252.14,7629.0,252.08,252.42,251.98,252.14,7629.0
2021-01-06 15:10:00,252.21,252.63,251.84,251.92,3796.0,252.21,252.63,251.84,251.92,3796.0
2021-01-06 15:15:00,251.97,252.14,251.38,251.59,13645.0,251.97,252.14,251.38,251.59,13645.0
2021-01-06 15:20:00,251.22,251.22,250.26,250.26,3232.0,251.22,251.22,250.26,250.26,3232.0
2021-01-06 15:25:00,250.16,251.35,250.16,251.23,7340.0,250.16,251.35,250.16,251.23,7340.0
2021-01-06 15:30:00,251.2,251.65,250.29,250.82,6586.0,251.2,251.65,250.29,250.82,6586.0
2021-01-06 15:35:00,250.75,250.87,250.31,250.31,10565.0,250.75,250.87,250.31,250.31,10565.0
2021-01-06 15:40:00,250.31,250.73,250.16,250.33,4815.0,250.31,250.73,250.16,250.33,4815.0
2021-01-06 15:45:00,250.47,250.66,249.8,250.66,7471.0,250.47,250.66,249.8,250.66,7471.0
2021-01-06 15:50:00,250.28,250.53,249.26,249.86,10333.0,250.28,250.53,249.26,249.86,10333.0
2021-01-06 15:55:00,249.96,250.28,249.27,249.64,46332.0,249.96,250.28,249.27,249.64,46332.0
2021-01-07 09:30:00,252.68,254.3,252.23,254.29,17454.0,252.68,254.3,252.23,254.29,17454.0
2021-01-07 09:35:00,254.58,256.15,254.58,255.51,5848.0,254.58,256.15,254.58,255.51,5848.0
2021-01-07 09:40:00,255.66,256.02,255.27,255.44,11250.0,255.66,256.02,255.27,255.44,11250.0
2021-01-07 09:45:00,255.27,255.63,255.12,255.55,10633.0,255.27,255.63,255.12,255.55,10633.0
2021-01-07 09:50:00,255.62,255.72,255.07,255.63,5140.0,255.62,255.72,255.07,255.63,5140.0
2021-01-07 09:55:00,255.8,256.93,255.79,256.93,4485.0,255.8,256.93,255.79,256.93,4485.0
2021-01-07 10:00:00,257.04,258.02,256.8,257.93,7200.0,257.04,258.02,256.8,257.93,7200.0
2021-01-07 10:05:00,257.79,257.94,257.5,257.9,4726.0,257.79,257.94,257.5,257.9,4726.0
2021-01-07 10:10:00,258.17,258.31,257.71,258.29,4840.0,258.17,258.31,257.71,258.29,4840.0
2021-01-07 10:15:00,258.24,258.48,257.86,258.48,4185.0,258.24,258.48,257.86,258.48,4185.0
2021-01-07 10:20:00,258.48,258.77,257.92,257.93,4160.0,258.48,258.77,257.92,257.93,4160.0
2021-01-07 10:25:00,257.96,258.03,257.43,257.64,4496.0,257.96,258.03,257.43,257.64,4496.0
2021-01-07 10:30:00,257.61,258.26,257.6,258.05,1800.0,257.61,258.26,257.6,258.05,1800.0
2021-01-07 10:35:00,258.08,258.45,257.88,257.88,4100.0,258.08,258.45,257.88,257.88,4100.0
2021-01-07 10:40:00,257.85,258.32,257.69,257.69,3765.0,257.85,258.32,257.69,257.69,3765.0
2021-01-07 10:45:00,257.55,257.68,257.36,257.61,5549.0,257.55,257.68,257.36,257.61,5549.0
2021-01-07 10:50:00,257.74,258.09,257.55,257.74,4124.0,257.74,258.09,257.55,257.74,4124.0
2021-01-07 10:55:00,257.76,258.05,257.64,257.77,2047.0,257.76,258.05,257.64,257.77,2047.0
2021-01-07 11:00:00,257.86,258.26,257.74,257.8,2324.0,257.86,258.26,257.74,257.8,2324.0
2021-01-07 11:05:00,257.94,258.3,257.93,258.17,1900.0,257.94,258.3,257.93,258.17,1900.0
2021-01-07 11:10:00,258.19,258.2,257.35,257.42,1317.0,258.19,258.2,257.35,257.42,1317.0
2021-01-07 11:15:00,257.34,257.51,257.12,257.17,4122.0,257.34,257.51,257.12,257.17,4122.0
2021-01-07 11:20:00,257.34,257.59,257.34,257.48,1769.0,257.34,257.59,257.34,257.48,1769.0
2021-01-07 11:25:00,257.44,257.59,257.18,257.19,3100.0,257.44,257.59,257.18,257.19,3100.0
2021-01-07 11:30:00,257.21,257.45,257.08,257.08,2919.0,257.21,257.45,257.08,257.08,2919.0
2021-01-07 11:35:00,257.05,257.57,257.05,257.49,1500.0,257.05,257.57,257.05,257.49,1500.0
2021-01-07 11:40:00,257.35,257.8,257.29,257.56,2638.0,257.35,257.8,257.29,257.56,2638.0
2021-01-07 11:45:00,257.56,257.72,257.3,257.36,3793.0,257.56,257.72,257.3,257.36,3793.0
2021-01-07 11:50:00,257.21,257.67,257.11,257.49,4365.0,257.21,257.67,257.11,257.49,4365.0
2021-01-07 11:55:00,257.53,257.54,256.7,256.7,2377.0,257.53,257.54,256.7,256.7,2377.0
2021-01-07 12:00:00,256.86,257.22,256.73,256.73,6615.0,256.86,257.22,256.73,256.73,6615.0
2021-01-07 12:05:00,256.72,256.77,256.43,256.66,8389.0,256.72,256.77,256.43,256.66,8389.0
2021-01-07 12:10:00,256.74,256.74,256.34,256.34,4200.0,256.74,256.74,256.34,256.34,4200.0
2021-01-07 12:15:00,256.36,256.41,256.13,256.22,3825.0,256.36,256.41,256.13,256.22,3825.0
2021-01-07 12:20:00,256.23,256.87,256.12,256.87,3640.0,256.23,256.87,256.12,256.87,3640.0
2021-01-07 12:25:00,257.0,257.75,256.95,257.75,3053.0,257.0,257.75,256.95,257.75,3053.0
2021-01-07 12:30:00,257.86,258.07,257.86,258.07,2000.0,257.86,258.07,257.86,258.07,2000.0
2021-01-07 12:35:00,258.1,258.13,257.75,258.0,1309.0,258.1,258.13,257.75,258.0,1309.0
2021-01-07 12:40:00,257.81,257.81,257.45,257.49,2011.0,257.81,257.81,257.45,257.49,2011.0
2021-01-07 12:45:00,257.45,257.53,257.18,257.28,4589.0,257.45,257.53,257.18,257.28,4589.0
2021-01-07 12:50:00,257.08,257.36,257.0,257.36,2905.0,257.08,257.36,257.0,257.36,2905.0
2021-01-07 12:55:00,257.34,257.34,257.12,257.22,2520.0,257.34,257.34,257.12,257.22,2520.0
2021-01-07 13:00:00,257.22,257.27,257.1,257.11,2617.0,257.22,257.27,257.1,257.11,2617.0
2021-01-07 13:05:00,257.18,257.18,256.63,256.72,3424.0,257.18,257.18,256.63,256.72,3424.0
2021-01-07 13:10:00,256.73,257.38,256.73,257.38,2237.0,256.73,257.38,256.73,257.38,2237.0
2021-01-07 13:15:00,257.74,257.77,257.57,257.61,2962.0,257.74,257.77,257.57,257.61,2962.0
2021-01-07 13:20:00,257.59,258.41,257.59,258.3,8862.0,257.59,258.41,257.59,258.3,8862.0
2021-01-07 13:25:00,258.18,258.22,257.88,258.22,2645.0,258.18,258.22,257.88,258.22,2645.0
2021-01-07 13:30:00,258.13,258.46,258.04,258.27,2256.0,258.13,258.46,258.04,258.27,2256.0
2021-01-07 13:35:00,258.23,258.4,258.06,258.34,2050.0,258.23,258.4,258.06,258.34,2050.0
2021-01-07 13:40:00,258.26,258.54,258.26,258.54,2874.0,258.26,258.54,258.26,258.54,2874.0
2021-01-07 13:45:00,258.43,258.5,258.17,258.17,2630.0,258.43,258.5,258.17,258.17,2630.0
2021-01-07 13:50:00,258.06,258.07,257.64,257.99,6780.0,258.06,258.07,257.64,257.99,6780.0
2021-01-07 13:55:00,257.98,258.09,257.89,258.09,1500.0,257.98,258.09,257.89,258.09,1500.0
2021-01-07 14:00:00,257.88,258.24,257.85,258.24,1000.0,257.88,258.24,257.85,258.24,1000.0
2021-01-07 14:05:00,258.34,258.36,257.71,258.06,3035.0,258.34,258.36,257.71,258.06,3035.0
2021-01-07 14:10:00,257.95,257.95,257.6,257.64,1502.0,257.95,257.95,257.6,257.64,1502.0
2021-01-07 14:15:00,257.67,257.77,257.41,257.41,1507.0,257.67,257.77,257.41,257.41,1507.0
2021-01-07 14:20:00,257.52,257.56,257.33,257.45,2200.0,257.52,257.56,257.33,257.45,2200.0
2021-01-07 14:25:00,257.46,257.65,257.31,257.65,3100.0,257.46,257.65,257.31,257.65,3100.0
2021-01-07 14:30:00,257.65,257.8,257.51,257.8,1100.0,257.65,257.8,257.51,257.8,1100.0
2021-01-07 14:35:00,257.79,258.05,257.66,257.96,3800.0,257.79,258.05,257.66,257.96,3800.0
2021-01-07 14:40:00,257.82,257.94,257.57,257.57,3669.0,257.82,257.94,257.57,257.57,3669.0
2021-01-07 14:45:00,257.66,258.05,257.55,257.86,1800.0,257.66,258.05,257.55,257.86,1800.0
2021-01-07 14:50:00,257.86,258.18,257.82,258.05,1762.0,257.86,258.18,257.82,258.05,1762.0
2021-01-07 14:55:00,258.03,258.1,257.95,257.95,2034.0,258.03,258.1,257.95,257.95,2034.0
2021-01-07 15:00:00,257.98,258.33,257.98,258.31,3715.0,257.98,258.33,257.98,258.31,3715.0
2021-01-07 15:05:00,258.12,258.53,258.12,258.5,4477.0,258.12,258.53,258.12,258.5,4477.0
2021-01-07 15:10:00,258.49,258.6,258.31,258.31,5628.0,258.49,258.6,258.31,258.31,5628.0
2021-01-07 15:15:00,258.38,258.47,258.19,258.33,4218.0,258.38,258.47,258.19,258.33,4218.0
2021-01-07 15:20:00,258.35,258.69,258.35,258.64,4832.0,258.35,258.69,258.35,258.64,4832.0
2021-01-07 15:25:00,258.65,258.93,258.59,258.93,4099.0,258.65,258.93,258.59,258.93,4099.0
2021-01-07 15:30:00,258.89,258.89,258.53,258.53,6159.0,258.89,258.89,258.53,258.53,6159.0
2021-01-07 15:35:00,258.43,258.55,258.24,258.47,8797.0,258.43,258.55,258.24,258.47,8797.0
2021-01-07 15:40:00,258.49,258.54,258.18,258.21,8341.0,258.49,258.54,258.18,258.21,8341.0
2021-01-07 15:45:00,258.25,258.64,258.22,258.57,12015.0,258.25,258.64,258.22,258.57,12015.0
2021-01-07 15:50:00,258.53,259.44,258.48,259.33,12325.0,258.53,259.44,258.48,259.33,12325.0
2021-01-07 15:55:00,259.33,259.44,258.72,258.76,37049.0,259.33,259.44,258.72,258.76,37049.0
2021-01-08 09:30:00,260.09,261.62,259.29,261.19,32000.0,260.09,261.62,259.29,261.19,32000.0
2021-01-08 09:35:00,261.2,261.7,260.58,261.28,10722.0,261.2,261.7,260.58,261.28,10722.0
2021-01-08 09:40:00,261.08,262.77,261.08,262.71,4076.0,261.08,262.77,261.08,262.71,4076.0
2021-01-08 09:45:00,262.57,263.51,262.52,263.23,7431.0,262.57,263.51,262.52,263.23,7431.0
2021-01-08 09:50:00,263.4,263.63,262.56,262.58,6376.0,263.4,263.63,262.56,262.58,6376.0
2021-01-08 09:55:00,262.45,263.46,262.44,262.52,5006.0,262.45,263.46,262.44,262.52,5006.0
2021-01-08 10:00:00,262.91,263.57,262.84,263.51,4126.0,262.91,263.57,262.84,263.51,4126.0
2021-01-08 10:05:00,263.74,264.08,263.59,263.7,14552.0,263.74,264.08,263.59,263.7,14552.0
2021-01-08 10:10:00,263.96,264.33,263.85,263.91,4400.0,263.96,264.33,263.85,263.91,4400.0
2021-01-08 10:15:00,263.86,264.11,263.58,264.0,3634.0,263.86,264.11,263.58,264.0,3634.0
2021-01-08 10:20:00,263.86,263.92,262.02,262.25,6487.0,263.86,263.92,262.02,262.25,6487.0
2021-01-08 10:25:00,262.1,262.1,260.45,260.61,2192.0,262.1,262.1,260.45,260.61,2192.0
2021-01-08 10:30:00,260.6,261.34,260.6,261.28,2543.0,260.6,261.34,260.6,261.28,2543.0
2021-01-08 10:35:00,261.17,261.69,260.99,261.64,2788.0,261.17,261.69,260.99,261.64,2788.0
2021-01-08 10:40:00,261.68,262.21,261.59,261.83,4211.0,261.68,262.21,261.59,261.83,4211.0
2021-01-08 10:45:00,262.1,262.2,261.86,262.2,2100.0,262.1,262.2,261.86,262.2,2100.0
2021-01-08 10:50:00,262.12,262.66,261.92,262.29,7599.0,262.12,262.66,261.92,262.29,7599.0
2021-01-08 10:55:00,262.94,262.94,262.09,262.15,2700.0,262.94,262.94,262.09,262.15,2700.0
2021-01-08 11:00:00,261.9,261.93,261.46,261.79,1900.0,261.9,261.93,261.46,261.79,1900.0
2021-01-08 11:05:00,261.78,261.98,261.28,261.28,1100.0,261.78,261.98,261.28,261.28,1100.0
2021-01-08 11:10:00,261.25,261.25,260.69,260.73,1935.0,261.25,261.25,260.69,260.73,1935.0
2021-01-08 11:15:00,260.84,260.84,260.33,260.78,1675.0,260.84,260.84,260.33,260.78,1675.0
2021-01-08 11:20:00,260.72,261.26,260.56,261.25,3227.0,260.72,261.26,260.56,261.25,3227.0
2021-01-08 11:25:00,261.17,261.72,261.17,261.72,1467.0,261.17,261.72,261.17,261.72,1467.0
2021-01-08 11:30:00,261.37,261.82,261.2,261.2,2869.0,261.37,261.82,261.2,261.2,2869.0
2021-01-08 11:35:00,261.26,261.71,261.23,261.37,710.0,261.26,261.71,261.23,261.37,710.0
2021-01-08 11:40:00,261.26,261.67,261.14,261.67,600.0,261.26,261.67,261.14,261.67,600.0
2021-01-08 11:45:00,261.59,261.91,261.41,261.8,1300.0,261.59,261.91,261.41,261.8,1300.0
2021-01-08 11:50:00,261.36,261.4,260.81,260.81,1500.0,261.36,261.4,260.81,260.81,1500.0
2021-01-08 11:55:00,261.05,261.46,261.05,261.46,1212.0,261.05,261.46,261.05,261.46,1212.0
2021-01-08 12:00:00,261.82,262.0,261.2,261.2,1935.0,261.82,262.0,261.2,261.2,1935.0
2021-01-08 12:05:00,261.19,262.05,261.18,262.04,2513.0,261.19,262.05,261.18,262.04,2513.0
2021-01-08 12:10:00,261.97,262.52,261.89,262.38,1800.0,261.97,262.52,261.89,262.38,1800.0
2021-01-08 12:15:00,262.33,262.33,261.92,261.92,3757.0,262.33,262.33,261.92,261.92,3757.0
2021-01-08 12:20:00,262.04,262.05,261.69,261.69,1493.0,262.04,262.05,261.69,261.69,1493.0
2021-01-08 12:25:00,261.87,261.87,261.54,261.55,900.0,261.87,261.87,261.54,261.55,900.0
2021-01-08 12:30:00,261.62,261.69,261.41,261.42,2954.0,261.62,261.69,261.41,261.42,2954.0
2021-01-08 12:35:00,261.69,262.07,261.69,262.07,1501.0,261.69,262.07,261.69,262.07,1501.0
2021-01-08 12:40:00,262.23,262.41,261.98,261.98,1963.0,262.23,262.41,261.98,261.98,1963.0
2021-01-08 12:45:00,262.04,262.04,261.33,261.45,514.0,262.04,262.04,261.33,261.45,514.0
2021-01-08 12:50:00,261.4,261.53,261.08,261.53,1456.0,261.4,261.53,261.08,261.53,1456.0
2021-01-08 12:55:00,261.54,261.54,261.12,261.26,3809.0,261.54,261.54,261.12,261.26,3809.0
2021-01-08 13:00:00,261.29,261.42,260.94,261.3,2600.0,261.29,261.42,260.94,261.3,2600.0
2021-01-08 13:05:00,261.18,261.5,261.18,261.5,400.0,261.18,261.5,261.18,261.5,400.0
2021-01-08 13:10:00,261.68,261.77,261.37,261.37,3080.0,261.68,261.77,261.37,261.37,3080.0
2021-01-08 13:15:00,261.48,261.48,260.85,260.85,1600.0,261.48,261.48,260.85,260.85,1600.0
2021-01-08 13:20:00,260.76,260.86,259.85,260.63,5572.0,260.76,260.86,259.85,260.63,5572.0
2021-01-08 13:25:00,260.39,260.88,260.25,260.88,2504.0,260.39,260.88,260.25,260.88,2504.0
2021-01-08 13:30:00,261.06,261.06,260.42,260.42,3095.0,261.06,261.06,260.42,260.42,3095.0
2021-01-08 13:35:00,260.28,260.69,259.85,260.52,5127.0,260.28,260.69,259.85,260.52,5127.0
2021-01-08 13:40:00,260.43,260.43,259.85,260.31,9593.0,260.43,260.43,259.85,260.31,9593.0
2021-01-08 13:45:00,260.21,261.07,260.19,261.07,6317.0,260.21,261.07,260.19,261.07,6317.0
2021-01-08 13:50:00,261.45,261.54,261.36,261.5,1573.0,261.45,261.54,261.36,261.5,1573.0
2021-01-08 13:55:00,261.55,261.56,261.3,261.42,1125.0,261.55,261.56,261.3,261.42,1125.0
2021-01-08 14:00:00,261.31,261.77,261.31,261.34,3320.0,261.31,261.77,261.31,261.34,3320.0
2021-01-08 14:05:00,261.31,261.86,261.31,261.66,2505.0,261.31,261.86,261.31,261.66,2505.0
2021-01-08 14:10:00,261.82,261.98,261.39,261.4,3035.0,261.82,261.98,261.39,261.4,3035.0
2021-01-08 14:15:00,261.52,262.15,261.52,261.9,7130.0,261.52,262.15,261.52,261.9,7130.0
2021-01-08 14:20:00,261.87,261.87,261.55,261.71,1300.0,261.87,261.87,261.55,261.71,1300.0
2021-01-08 14:25:00,261.63,262.31,261.63,262.18,1839.0,261.63,262.31,261.63,262.18,1839.0
2021-01-08 14:30:00,262.0,262.29,261.91,262.12,6410.0,262.0,262.29,261.91,262.12,6410.0
2021-01-08 14:35:00,262.09,262.61,261.85,262.59,3700.0,262.09,262.61,261.85,262.59,3700.0
2021-01-08 14:40:00,262.59,262.59,261.67,261.68,6691.0,262.59,262.59,261.67,261.68,6691.0
2021-01-08 14:45:00,261.55,261.93,261.43,261.8,2575.0,261.55,261.93,261.43,261.8,2575.0
2021-01-08 14:50:00,262.11,262.15,261.98,262.15,1300.0,262.11,262.15,261.98,262.15,1300.0
2021-01-08 14:55:00,262.07,262.43,262.06,262.34,1953.0,262.07,262.43,262.06,262.34,1953.0
2021-01-08 15:00:00,262.29,262.68,262.11,262.31,1952.0,262.29,262.68,262.11,262.31,1952.0
2021-01-08 15:05:00,262.04,262.32,262.02,262.32,2136.0,262.04,262.32,262.02,262.32,2136.0
2021-01-08 15:10:00,262.09,262.47,262.06,262.4,3695.0,262.09,262.47,262.06,262.4,3695.0
2021-01-08 15:15:00,262.57,262.71,262.36,262.71,2110.0,262.57,262.71,262.36,262.71,2110.0
2021-01-08 15:20:00,262.64,262.7,261.5,261.5,2856.0,262.64,262.7,261.5,261.5,2856.0
2021-01-08 15:25:00,261.72,262.07,261.51,261.98,3529.0,261.72,262.07,261.51,261.98,3529.0
2021-01-08 15:30:00,261.98,262.04,261.77,261.97,6574.0,261.98,262.04,261.77,261.97,6574.0
2021-01-08 15:35:00,262.02,262.03,261.72,261.78,6627.0,262.02,262.03,261.72,261.78,6627.0
2021-01-08 15:40:00,262.03,262.34,262.03,262.27,4012.0,262.03,262.34,262.03,262.27,4012.0
2021-01-08 15:45:00,262.21,262.7,262.18,262.6,7584.0,262.21,262.7,262.18,262.6,7584.0
2021-01-08 15:50:00,262.66,262.88,262.11,262.88,9617.0,262.66,262.88,262.11,262.88,9617.0
2021-01-08 15:55:00,262.8,262.88,262.28,262.76,23059.0,262.8,262.88,262.28,262.76,23059.0
2021-01-11 09:30:00,258.16,260.8,258.16,260.1,24118.0,258.16,260.8,258.16,260.1,24118.0
2021-01-11 09:35:00,259.62,260.1,259.08,260.1,4780.0,259.62,260.1,259.08,260.1,4780.0
2021-01-11 09:40:00,260.89,261.27,259.48,260.24,3150.0,260.89,261.27,259.48,260.24,3150.0
2021-01-11 09:45:00,260.11,260.97,260.1,260.38,1515.0,260.11,260.97,260.1,260.38,1515.0
2021-01-11 09:50:00,260.07,260.44,259.8,260.44,1882.0,260.07,260.44,259.8,260.44,1882.0
2021-01-11 09:55:00,260.16,261.08,260.07,260.73,2439.0,260.16,261.08,260.07,260.73,2439.0
2021-01-11 10:00:00,260.7,260.99,259.84,259.96,2806.0,260.7,260.99,259.84,259.96,2806.0
2021-01-11 10:05:00,260.26,260.97,260.06,260.97,2486.0,260.26,260.97,260.06,260.97,2486.0
2021-01-11 10:10:00,260.7,260.7,259.9,260.22,1626.0,260.7,260.7,259.9,260.22,1626.0
2021-01-11 10:15:00,260.39,260.96,260.24,260.24,2504.0,260.39,260.96,260.24,260.24,2504.0
2021-01-11 10:20:00,260.19,260.27,259.98,260.12,1400.0,260.19,260.27,259.98,260.12,1400.0
2021-01-11 10:25:00,260.44,261.27,260.31,261.25,2145.0,260.44,261.27,260.31,261.25,2145.0
2021-01-11 10:30:00,261.26,261.63,261.26,261.51,1000.0,261.26,261.63,261.26,261.51,1000.0
2021-01-11 10:35:00,261.67,261.67,261.25,261.61,1743.0,261.67,261.67,261.25,261.61,1743.0
2021-01-11 10:40:00,261.58,261.76,261.5,261.54,1307.0,261.58,261.76,261.5,261.54,1307.0
2021-01-11 10:45:00,261.45,261.45,260.93,261.09,9175.0,261.45,261.45,260.93,261.09,9175.0
2021-01-11 10:50:00,261.0,261.49,260.86,261.34,3427.0,261.0,261.49,260.86,261.34,3427.0
2021-01-11 10:55:00,261.35,261.41,261.01,261.21,5200.0,261.35,261.41,261.01,261.21,5200.0
2021-01-11 11:00:00,261.3,261.45,260.97,261.38,1830.0,261.3,261.45,260.97,261.38,1830.0
2021-01-11 11:05:00,261.38,261.43,261.18,261.19,2402.0,261.38,261.43,261.18,261.19,2402.0
2021-01-11 11:10:00,261.17,261.35,260.97,261.05,4703.0,261.17,261.35,260.97,261.05,4703.0
2021-01-11 11:15:00,260.83,261.31,260.83,261.31,720.0,260.83,261.31,260.83,261.31,720.0
2021-01-11 11:20:00,261.31,262.05,261.31,262.05,2645.0,261.31,262.05,261.31,262.05,2645.0
2021-01-11 11:25:00,262.09,262.29,261.94,262.29,2800.0,262.09,262.29,261.94,262.29,2800.0
2021-01-11 11:30:00,262.23,262.39,262.18,262.26,4668.0,262.23,262.39,262.18,262.26,4668.0
2021-01-11 11:35:00,262.24,262.52,262.22,262.52,1606.0,262.24,262.52,262.22,262.52,1606.0
2021-01-11 11:40:00,262.52,262.52,262.17,262.27,1962.0,262.52,262.52,262.17,262.27,1962.0
2021-01-11 11:45:00,262.28,262.29,261.88,262.25,4819.0,262.28,262.29,261.88,262.25,4819.0
2021-01-11 11:50:00,262.18,262.18,261.88,261.96,2418.0,262.18,262.18,261.88,261.96,2418.0
2021-01-11 11:55:00,261.94,262.27,261.93,262.27,1869.0,261.94,262.27,261.93,262.27,1869.0
2021-01-11 12:00:00,262.27,262.38,262.16,262.34,2450.0,262.27,262.38,262.16,262.34,2450.0
2021-01-11 12:05:00,262.34,262.34,261.9,261.98,3063.0,262.34,262.34,261.9,261.98,3063.0
2021-01-11 12:10:00,262.03,262.05,261.49,261.49,3017.0,262.03,262.05,261.49,261.49,3017.0
2021-01-11 12:15:00,261.66,261.66,261.41,261.49,700.0,261.66,261.66,261.41,261.49,700.0
2021-01-11 12:20:00,261.57,262.0,261.57,262.0,1614.0,261.57,262.0,261.57,262.0,1614.0
2021-01-11 12:25:00,261.91,262.47,261.88,262.47,1666.0,261.91,262.47,261.88,262.47,1666.0
2021-01-11 12:30:00,262.45,262.58,262.33,262.55,3395.0,262.45,262.58,262.33,262.55,3395.0
2021-01-11 12:35:00,262.34,264.0,262.3,264.0,18771.0,262.34,264.0,262.3,264.0,18771.0
2021-01-11 12:40:00,264.0,264.62,263.39,263.39,7975.0,264.0,264.62,263.39,263.39,7975.0
2021-01-11 12:45:00,263.36,263.73,263.36,263.5,2511.0,263.36,263.73,263.36,263.5,2511.0
2021-01-11 12:50:00,263.49,263.62,263.35,263.54,1009.0,263.49,263.62,263.35,263.54,1009.0
2021-01-11 12:55:00,263.37,263.37,262.95,262.95,1700.0,263.37,263.37,262.95,262.95,1700.0
2021-01-11 13:00:00,263.18,263.18,263.03,263.15,985.0,263.18,263.18,263.03,263.15,985.0
2021-01-11 13:05:00,263.11,263.21,263.11,263.13,1600.0,263.11,263.21,263.11,263.13,1600.0
2021-01-11 13:10:00,263.19,263.32,263.13,263.13,1600.0,263.19,263.32,263.13,263.13,1600.0
2021-01-11 13:15:00,263.14,263.15,262.82,262.82,1406.0,263.14,263.15,262.82,262.82,1406.0
2021-01-11 13:20:00,262.49,262.54,262.42,262.43,700.0,262.49,262.54,262.42,262.43,700.0
2021-01-11 13:25:00,262.58,262.58,261.81,261.87,1400.0,262.58,262.58,261.81,261.87,1400.0
2021-01-11 13:30:00,261.94,262.04,261.76,261.99,1204.0,261.94,262.04,261.76,261.99,1204.0
2021-01-11 13:35:00,261.87,262.03,261.87,262.03,500.0,261.87,262.03,261.87,262.03,500.0
2021-01-11 13:40:00,261.98,261.98,261.79,261.81,1706.0,261.98,261.98,261.79,261.81,1706.0
2021-01-11 13:45:00,261.81,261.94,261.66,261.7,1750.0,261.81,261.94,261.66,261.7,1750.0
2021-01-11 13:50:00,261.96,261.96,261.63,261.63,400.0,261.96,261.96,261.63,261.63,400.0
2021-01-11 13:55:00,261.62,261.72,261.55,261.6,1100.0,261.62,261.72,261.55,261.6,1100.0
2021-01-11 14:00:00,261.61,261.61,261.39,261.5,600.0,261.61,261.61,261.39,261.5,600.0
2021-01-11 14:05:00,261.35,261.35,260.99,261.1,800.0,261.35,261.35,260.99,261.1,800.0
2021-01-11 14:10:00,261.04,261.25,261.04,261.09,1900.0,261.04,261.25,261.04,261.09,1900.0
2021-01-11 14:15:00,261.26,261.26,261.04,261.04,2040.0,261.26,261.26,261.04,261.04,2040.0
2021-01-11 14:20:00,261.12,261.21,260.96,261.15,4455.0,261.12,261.21,260.96,261.15,4455.0
2021-01-11 14:25:00,261.09,261.09,261.0,261.0,800.0,261.09,261.09,261.0,261.0,800.0
2021-01-11 14:30:00,261.0,261.15,260.93,261.05,2485.0,261.0,261.15,260.93,261.05,2485.0
2021-01-11 14:35:00,261.11,261.13,260.98,261.09,2326.0,261.11,261.13,260.98,261.09,2326.0
2021-01-11 14:40:00,261.03,261.24,261.0,261.18,2600.0,261.03,261.24,261.0,261.18,2600.0
2021-01-11 14:45:00,261.16,261.23,260.98,261.1,1858.0,261.16,261.23,260.98,261.1,1858.0
2021-01-11 14:50:00,261.08,261.11,260.98,261.11,1500.0,261.08,261.11,260.98,261.11,1500.0
2021-01-11 14:55:00,261.25,261.51,261.13,261.29,1755.0,261.25,261.51,261.13,261.29,1755.0
2021-01-11 15:00:00,261.29,261.49,261.16,261.16,1115.0,261.29,261.49,261.16,261.16,1115.0
2021-01-11 15:05:00,261.2,261.3,260.88,260.88,2850.0,261.2,261.3,260.88,260.88,2850.0
2021-01-11 15:10:00,261.03,261.11,260.6,260.6,1407.0,261.03,261.11,260.6,260.6,1407.0
2021-01-11 15:15:00,260.69,260.71,260.35,260.42,3463.0,260.69,260.71,260.35,260.42,3463.0
2021-01-11 15:20:00,260.29,260.31,259.88,260.02,3417.0,260.29,260.31,259.88,260.02,3417.0
2021-01-11 15:25:00,260.06,260.49,260.06,260.11,3184.0,260.06,260.49,260.06,260.11,3184.0
2021-01-11 15:30:00,260.06,260.46,260.06,260.18,3674.0,260.06,260.46,260.06,260.18,3674.0
2021-01-11 15:35:00,260.29,260.6,260.08,260.09,4873.0,260.29,260.6,260.08,260.09,4873.0
2021-01-11 15:40:00,260.09,260.54,260.09,260.34,2757.0,260.09,260.54,260.09,260.34,2757.0
2021-01-11 15:45:00,260.43,260.94,260.36,260.76,5176.0,260.43,260.94,260.36,260.76,5176.0
2021-01-11 15:50:00,260.85,261.14,260.45,260.66,11422.0,260.85,261.14,260.45,260.66,11422.0
2021-01-11 15:55:00,260.63,260.98,260.4,260.66,18924.0,260.63,260.98,260.4,260.66,18924.0
2021-01-12 09:30:00,261.48,261.84,260.19,260.95,19962.0,261.48,261.84,260.19,260.95,19962.0
2021-01-12 09:35:00,260.93,261.26,260.05,260.29,3550.0,260.93,261.26,260.05,260.29,3550.0
2021-01-12 09:40:00,260.37,260.62,259.63,259.94,3338.0,260.37,260.62,259.63,259.94,3338.0
2021-01-12 09:45:00,260.34,260.47,259.57,259.88,5030.0,260.34,260.47,259.57,259.88,5030.0
2021-01-12 09:50:00,259.55,259.55,258.6,259.4,4350.0,259.55,259.55,258.6,259.4,4350.0
2021-01-12 09:55:00,259.84,259.84,259.26,259.26,1200.0,259.84,259.84,259.26,259.26,1200.0
2021-01-12 10:00:00,259.61,259.65,258.47,259.45,6421.0,259.61,259.65,258.47,259.45,6421.0
2021-01-12 10:05:00,259.19,259.27,258.56,258.92,2854.0,259.19,259.27,258.56,258.92,2854.0
2021-01-12 10:10:00,259.31,259.48,258.71,258.94,1900.0,259.31,259.48,258.71,258.94,1900.0
2021-01-12 10:15:00,258.82,259.77,258.37,259.75,2468.0,258.82,259.77,258.37,259.75,2468.0
2021-01-12 10:20:00,259.75,259.95,259.31,259.95,3550.0,259.75,259.95,259.31,259.95,3550.0
2021-01-12 10:25:00,259.99,260.4,259.86,259.87,5613.0,259.99,260.4,259.86,259.87,5613.0
2021-01-12 10:30:00,259.74,260.1,259.55,259.55,3954.0,259.74,260.1,259.55,259.55,3954.0
2021-01-12 10:35:00,259.64,259.64,258.91,258.91,2700.0,259.64,259.64,258.91,258.91,2700.0
2021-01-12 10:40:00,259.12,259.3,258.86,258.98,2698.0,259.12,259.3,258.86,258.98,2698.0
2021-01-12 10:45:00,258.68,259.15,258.68,259.08,900.0,258.68,259.15,258.68,259.08,900.0
2021-01-12 10:50:00,259.15,259.3,258.93,258.94,2200.0,259.15,259.3,258.93,258.94,2200.0
2021-01-12 10:55:00,258.47,258.47,257.95,257.95,1132.0,258.47,258.47,257.95,257.95,1132.0
2021-01-12 11:00:00,257.88,258.85,257.7,258.71,2943.0,257.88,258.85,257.7,258.71,2943.0
2021-01-12 11:05:00,259.05,259.54,258.87,259.4,4582.0,259.05,259.54,258.87,259.4,4582.0
2021-01-12 11:10:00,259.44,259.89,259.28,259.82,1267.0,259.44,259.89,259.28,259.82,1267.0
2021-01-12 11:15:00,259.91,260.04,259.62,259.66,1708.0,259.91,260.04,259.62,259.66,1708.0
2021-01-12 11:20:00,259.48,259.78,259.2,259.69,1555.0,259.48,259.78,259.2,259.69,1555.0
2021-01-12 11:25:00,259.52,259.6,259.25,259.4,3583.0,259.52,259.6,259.25,259.4,3583.0
2021-01-12 11:30:00,259.21,259.21,258.63,258.76,1900.0,259.21,259.21,258.63,258.76,1900.0
2021-01-12 11:35:00,258.78,258.88,258.67,258.69,1371.0,258.78,258.88,258.67,258.69,1371.0
2021-01-12 11:40:00,258.74,258.74,258.51,258.51,200.0,258.74,258.74,258.51,258.51,200.0
2021-01-12 11:45:00,258.48,258.55,258.25,258.44,901.0,258.48,258.55,258.25,258.44,901.0
2021-01-12 11:50:00,258.01,258.19,257.99,257.99,676.0,258.01,258.19,257.99,257.99,676.0
2021-01-12 11:55:00,258.11,258.11,257.9,258.09,900.0,258.11,258.11,257.9,258.09,900.0
2021-01-12 12:00:00,258.18,258.24,257.47,257.5,1900.0,258.18,258.24,257.47,257.5,1900.0
2021-01-12 12:05:00,257.49,257.49,256.48,256.72,1850.0,257.49,257.49,256.48,256.72,1850.0
2021-01-12 12:10:00,256.46,256.51,256.14,256.14,1619.0,256.46,256.51,256.14,256.14,1619.0
2021-01-12 12:15:00,256.0,256.76,255.82,256.76,2838.0,256.0,256.76,255.82,256.76,2838.0
2021-01-12 12:20:00,256.86,256.86,256.59,256.61,700.0,256.86,256.86,256.59,256.61,700.0
2021-01-12 12:25:00,256.42,256.74,256.19,256.74,2402.0,256.42,256.74,256.19,256.74,2402.0
2021-01-12 12:30:00,256.82,256.96,256.62,256.85,900.0,256.82,256.96,256.62,256.85,900.0
2021-01-12 12:35:00,256.83,257.0,256.69,256.96,2496.0,256.83,257.0,256.69,256.96,2496.0
2021-01-12 12:40:00,256.88,256.92,256.66,256.85,1707.0,256.88,256.92,256.66,256.85,1707.0
2021-01-12 12:45:00,256.75,256.75,256.64,256.64,600.0,256.75,256.75,256.64,256.64,600.0
2021-01-12 12:50:00,256.78,257.41,256.78,257.41,2592.0,256.78,257.41,256.78,257.41,2592.0
2021-01-12 12:55:00,257.38,257.52,257.27,257.52,1936.0,257.38,257.52,257.27,257.52,1936.0
2021-01-12 13:00:00,257.44,257.5,257.39,257.5,600.0,257.44,257.5,257.39,257.5,600.0
2021-01-12 13:05:00,257.64,257.64,257.42,257.42,1220.0,257.64,257.64,257.42,257.42,1220.0
2021-01-12 13:10:00,257.43,257.99,257.4,257.96,1806.0,257.43,257.99,257.4,257.96,1806.0
2021-01-12 13:15:00,257.87,258.1,257.87,257.88,1300.0,257.87,258.1,257.87,257.88,1300.0
2021-01-12 13:20:00,257.83,257.96,257.83,257.86,1441.0,257.83,257.96,257.83,257.86,1441.0
2021-01-12 13:25:00,257.8,258.4,257.8,258.4,1870.0,257.8,258.4,257.8,258.4,1870.0
2021-01-12 13:30:00,258.5,258.98,258.5,258.81,1800.0,258.5,258.98,258.5,258.81,1800.0
2021-01-12 13:35:00,258.83,258.98,258.78,258.95,1441.0,258.83,258.98,258.78,258.95,1441.0
2021-01-12 13:40:00,258.84,258.84,258.5,258.69,3642.0,258.84,258.84,258.5,258.69,3642.0
2021-01-12 13:45:00,258.58,258.86,258.5,258.5,1600.0,258.58,258.86,258.5,258.5,1600.0
2021-01-12 13:50:00,258.51,258.51,258.3,258.3,500.0,258.51,258.51,258.3,258.3,500.0
2021-01-12 13:55:00,258.5,258.51,258.31,258.33,894.0,258.5,258.51,258.31,258.33,894.0
2021-01-12 14:00:00,258.41,258.8,258.31,258.8,2391.0,258.41,258.8,258.31,258.8,2391.0
2021-01-12 14:05:00,258.8,258.8,258.46,258.63,1402.0,258.8,258.8,258.46,258.63,1402.0
2021-01-12 14:10:00,258.68,258.7,258.26,258.39,2107.0,258.68,258.7,258.26,258.39,2107.0
2021-01-12 14:15:00,258.36,258.56,258.36,258.47,2229.0,258.36,258.56,258.36,258.47,2229.0
2021-01-12 14:20:00,258.46,258.68,258.35,258.45,3317.0,258.46,258.68,258.35,258.45,3317.0
2021-01-12 14:25:00,258.54,258.54,258.32,258.44,2000.0,258.54,258.54,258.32,258.44,2000.0
2021-01-12 14:30:00,258.45,258.87,258.44,258.71,6318.0,258.45,258.87,258.44,258.71,6318.0
2021-01-12 14:35:00,258.68,258.68,258.32,258.39,2900.0,258.68,258.68,258.32,258.39,2900.0
2021-01-12 14:40:00,258.19,258.29,258.05,258.07,2898.0,258.19,258.29,258.05,258.07,2898.0
2021-01-12 14:45:00,257.99,258.06,257.75,257.96,1800.0,257.99,258.06,257.75,257.96,1800.0
2021-01-12 14:50:00,257.98,258.22,257.92,258.1,2852.0,257.98,258.22,257.92,258.1,2852.0
2021-01-12 14:55:00,258.12,258.67,258.05,258.67,3645.0,258.12,258.67,258.05,258.67,3645.0
2021-01-12 15:00:00,258.5,259.19,258.49,259.08,6128.0,258.5,259.19,258.49,259.08,6128.0
2021-01-12 15:05:00,258.96,258.96,258.52,258.78,3463.0,258.96,258.96,258.52,258.78,3463.0
2021-01-12 15:10:00,258.79,258.9,258.66,258.66,1800.0,258.79,258.9,258.66,258.66,1800.0
2021-01-12 15:15:00,258.65,258.96,258.61,258.9,3807.0,258.65,258.96,258.61,258.9,3807.0
2021-01-12 15:20:00,258.93,259.11,258.87,258.97,4029.0,258.93,259.11,258.87,258.97,4029.0
2021-01-12 15:25:00,258.98,259.08,258.85,258.86,4342.0,258.98,259.08,258.85,258.86,4342.0
2021-01-12 15:30:00,258.96,259.07,258.8,258.8,3673.0,258.96,259.07,258.8,258.8,3673.0
2021-01-12 15:35:00,258.85,258.92,258.43,258.52,3900.0,258.85,258.92,258.43,258.52,3900.0
2021-01-12 15:40:00,258.56,258.67,258.28,258.67,8385.0,258.56,258.67,258.28,258.67,8385.0
2021-01-12 15:45:00,258.6,259.26,258.6,259.16,5702.0,258.6,259.26,258.6,259.16,5702.0
2021-01-12 15:50:00,259.27,259.33,258.3,258.45,19697.0,259.27,259.33,258.3,258.45,19697.0
2021-01-12 15:55:00,258.45,259.01,258.37,258.46,15361.0,258.45,259.01,258.37,258.46,15361.0
2021-01-13 09:30:00,258.95,259.47,258.12,258.66,14029.0,258.95,259.47,258.12,258.66,14029.0
2021-01-13 09:35:00,258.75,258.75,255.0,255.0,5918.0,258.75,258.75,255.0,255.0,5918.0
2021-01-13 09:40:00,254.93,255.18,253.96,254.49,18888.0,254.93,255.18,253.96,254.49,18888.0
2021-01-13 09:45:00,254.54,256.14,254.53,255.13,10592.0,254.54,256.14,254.53,255.13,10592.0
2021-01-13 09:50:00,255.07,255.89,255.07,255.22,14029.0,255.07,255.89,255.07,255.22,14029.0
2021-01-13 09:55:00,255.24,255.44,254.0,254.07,6641.0,255.24,255.44,254.0,254.07,6641.0
2021-01-13 10:00:00,254.26,254.67,253.46,253.66,9910.0,254.26,254.67,253.46,253.66,9910.0
2021-01-13 10:05:00,253.49,254.89,253.49,254.89,10572.0,253.49,254.89,253.49,254.89,10572.0
2021-01-13 10:10:00,254.98,255.51,254.71,255.51,2034.0,254.98,255.51,254.71,255.51,2034.0
2021-01-13 10:15:00,255.49,256.04,255.1,255.76,5383.0,255.49,256.04,255.1,255.76,5383.0
2021-01-13 10:20:00,255.78,255.79,255.36,255.79,824.0,255.78,255.79,255.36,255.79,824.0
2021-01-13 10:25:00,255.97,256.4,255.86,256.08,3596.0,255.97,256.4,255.86,256.08,3596.0
2021-01-13 10:30:00,256.25,256.76,256.23,256.75,7085.0,256.25,256.76,256.23,256.75,7085.0
2021-01-13 10:35:00,256.75,257.35,256.75,257.22,1600.0,256.75,257.35,256.75,257.22,1600.0
2021-01-13 10:40:00,257.28,257.67,257.04,257.27,3400.0,257.28,257.67,257.04,257.27,3400.0
2021-01-13 10:45:00,257.36,257.78,257.31,257.78,1600.0,257.36,257.78,257.31,257.78,1600.0
2021-01-13 10:50:00,257.9,257.9,257.57,257.8,2200.0,257.9,257.9,257.57,257.8,2200.0
2021-01-13 10:55:00,257.57,257.88,257.37,257.53,4077.0,257.57,257.88,257.37,257.53,4077.0
2021-01-13 11:00:00,257.66,258.44,257.66,258.28,3926.0,257.66,258.44,257.66,258.28,3926.0
2021-01-13 11:05:00,258.32,258.52,258.15,258.52,2700.0,258.32,258.52,258.15,258.52,2700.0
2021-01-13 11:10:00,258.67,258.82,258.4,258.78,3928.0,258.67,258.82,258.4,258.78,3928.0
2021-01-13 11:15:00,258.76,258.77,258.12,258.26,3300.0,258.76,258.77,258.12,258.26,3300.0
2021-01-13 11:20:00,258.23,258.76,258.1,258.49,2584.0,258.23,258.76,258.1,258.49,2584.0
2021-01-13 11:25:00,258.72,259.29,258.64,258.84,2332.0,258.72,259.29,258.64,258.84,2332.0
2021-01-13 11:30:00,258.84,259.33,258.83,259.32,2100.0,258.84,259.33,258.83,259.32,2100.0
2021-01-13 11:35:00,259.34,259.54,258.89,259.13,5580.0,259.34,259.54,258.89,259.13,5580.0
2021-01-13 11:40:00,258.93,259.49,258.9,259.2,3163.0,258.93,259.49,258.9,259.2,3163.0
2021-01-13 11:45:00,259.18,259.88,259.17,259.77,4199.0,259.18,259.88,259.17,259.77,4199.0
2021-01-13 11:50:00,259.71,259.71,259.1,259.11,3093.0,259.71,259.71,259.1,259.11,3093.0
2021-01-13 11:55:00,259.19,259.75,259.19,259.63,500.0,259.19,259.75,259.19,259.63,500.0
2021-01-13 12:00:00,259.55,259.62,259.36,259.36,1204.0,259.55,259.62,259.36,259.36,1204.0
2021-01-13 12:05:00,259.25,259.47,259.21,259.47,1200.0,259.25,259.47,259.21,259.47,1200.0
2021-01-13 12:10:00,259.31,259.34,258.67,258.67,4000.0,259.31,259.34,258.67,258.67,4000.0
2021-01-13 12:15:00,258.72,258.73,258.47,258.47,4200.0,258.72,258.73,258.47,258.47,4200.0
2021-01-13 12:20:00,258.47,258.54,258.4,258.45,1227.0,258.47,258.54,258.4,258.45,1227.0
2021-01-13 12:25:00,258.4,258.4,258.27,258.36,1600.0,258.4,258.4,258.27,258.36,1600.0
2021-01-13 12:30:00,258.25,258.37,258.25,258.25,993.0,258.25,258.37,258.25,258.25,993.0
2021-01-13 12:35:00,258.15,258.24,258.02,258.22,2100.0,258.15,258.24,258.02,258.22,2100.0
2021-01-13 12:40:00,258.24,258.37,258.11,258.37,1802.0,258.24,258.37,258.11,258.37,1802.0
2021-01-13 12:45:00,258.37,258.37,258.21,258.28,1784.0,258.37,258.37,258.21,258.28,1784.0
2021-01-13 12:50:00,258.34,258.49,258.34,258.34,4550.0,258.34,258.49,258.34,258.34,4550.0
2021-01-13 12:55:00,258.38,258.59,258.32,258.58,2166.0,258.38,258.59,258.32,258.58,2166.0
2021-01-13 13:00:00,258.65,258.65,258.48,258.6,4403.0,258.65,258.65,258.48,258.6,4403.0
2021-01-13 13:05:00,258.6,258.76,258.57,258.74,4173.0,258.6,258.76,258.57,258.74,4173.0
2021-01-13 13:10:00,258.84,258.94,258.76,258.89,4600.0,258.84,258.94,258.76,258.89,4600.0
2021-01-13 13:15:00,259.1,259.36,259.1,259.36,2141.0,259.1,259.36,259.1,259.36,2141.0
2021-01-13 13:20:00,259.24,259.29,259.16,259.28,1300.0,259.24,259.29,259.16,259.28,1300.0
2021-01-13 13:25:00,259.35,259.43,258.63,258.63,5389.0,259.35,259.43,258.63,258.63,5389.0
2021-01-13 13:30:00,258.51,258.56,258.37,258.54,3918.0,258.51,258.56,258.37,258.54,3918.0
2021-01-13 13:35:00,258.57,258.7,258.4,258.67,6114.0,258.57,258.7,258.4,258.67,6114.0
2021-01-13 13:40:00,258.58,258.64,258.27,258.34,2634.0,258.58,258.64,258.27,258.34,2634.0
2021-01-13 13:45:00,258.31,258.4,257.71,257.73,4974.0,258.31,258.4,257.71,257.73,4974.0
2021-01-13 13:50:00,257.92,257.92,257.65,257.84,3487.0,257.92,257.92,257.65,257.84,3487.0
2021-01-13 13:55:00,257.77,257.77,257.2,257.41,4255.0,257.77,257.77,257.2,257.41,4255.0
2021-01-13 14:00:00,257.4,257.8,257.13,257.45,8553.0,257.4,257.8,257.13,257.45,8553.0
2021-01-13 14:05:00,257.53,257.6,257.44,257.48,3116.0,257.53,257.6,257.44,257.48,3116.0
2021-01-13 14:10:00,257.45,257.49,257.32,257.37,1923.0,257.45,257.49,257.32,257.37,1923.0
2021-01-13 14:15:00,257.37,257.5,257.28,257.45,7621.0,257.37,257.5,257.28,257.45,7621.0
2021-01-13 14:20:00,257.44,257.5,257.23,257.39,3917.0,257.44,257.5,257.23,257.39,3917.0
2021-01-13 14:25:00,257.35,257.44,257.23,257.29,4366.0,257.35,257.44,257.23,257.29,4366.0
2021-01-13 14:30:00,257.23,257.44,257.22,257.43,2724.0,257.23,257.44,257.22,257.43,2724.0
2021-01-13 14:35:00,257.4,257.62,257.35,257.62,3269.0,257.4,257.62,257.35,257.62,3269.0
2021-01-13 14:40:00,257.66,257.71,257.47,257.47,2823.0,257.66,257.71,257.47,257.47,2823.0
2021-01-13 14:45:00,257.52,257.61,257.46,257.49,3290.0,257.52,257.61,257.46,257.49,3290.0
2021-01-13 14:50:00,257.47,257.63,257.47,257.6,2409.0,257.47,257.63,257.47,257.6,2409.0
2021-01-13 14:55:00,257.55,257.55,257.23,257.26,3060.0,257.55,257.55,257.23,257.26,3060.0
2021-01-13 15:00:00,257.39,257.4,257.09,257.14,1605.0,257.39,257.4,257.09,257.14,1605.0
2021-01-13 15:05:00,257.08,257.09,256.91,256.94,1900.0,257.08,257.09,256.91,256.94,1900.0
2021-01-13 15:10:00,256.95,257.08,256.9,257.03,4848.0,256.95,257.08,256.9,257.03,4848.0
2021-01-13 15:15:00,257.06,257.06,256.89,257.0,3991.0,257.06,257.06,256.89,257.0,3991.0
2021-01-13 15:20:00,256.99,256.99,256.68,256.74,3926.0,256.99,256.99,256.68,256.74,3926.0
2021-01-13 15:25:00,256.68,256.82,256.48,256.52,3214.0,256.68,256.82,256.48,256.52,3214.0
2021-01-13 15:30:00,256.49,257.21,256.46,257.17,3206.0,256.49,257.21,256.46,257.17,3206.0
2021-01-13 15:35:00,257.2,257.21,256.96,256.98,3508.0,257.2,257.21,256.96,256.98,3508.0
2021-01-13 15:40:00,257.04,257.33,257.04,257.28,2985.0,257.04,257.33,257.04,257.28,2985.0
2021-01-13 15:45:00,257.31,257.56,257.21,257.32,5490.0,257.31,257.56,257.21,257.32,5490.0
2021-01-13 15:50:00,257.15,257.34,256.88,257.22,8423.0,257.15,257.34,256.88,257.22,8423.0
2021-01-13 15:55:00,257.44,257.49,257.14,257.15,22629.0,257.44,257.49,257.14,257.15,22629.0
2021-01-14 09:30:00,257.11,259.64,257.0,259.55,14327.0,257.11,259.64,257.0,259.55,14327.0
2021-01-14 09:35:00,259.82,260.38,259.26,259.88,6973.0,259.82,260.38,259.26,259.88,6973.0
2021-01-14 09:40:00,259.92,259.98,259.23,259.35,1100.0,259.92,259.98,259.23,259.35,1100.0
2021-01-14 09:45:00,259.22,259.83,258.83,259.62,8385.0,259.22,259.83,258.83,259.62,8385.0
2021-01-14 09:50:00,259.45,259.45,259.02,259.02,1761.0,259.45,259.45,259.02,259.02,1761.0
2021-01-14 09:55:00,259.0,259.65,258.94,259.14,2630.0,259.0,259.65,258.94,259.14,2630.0
2021-01-14 10:00:00,259.33,259.97,259.33,259.73,2666.0,259.33,259.97,259.33,259.73,2666.0
2021-01-14 10:05:00,259.23,259.23,258.52,258.91,2390.0,259.23,259.23,258.52,258.91,2390.0
2021-01-14 10:10:00,258.79,258.93,258.52,258.68,1300.0,258.79,258.93,258.52,258.68,1300.0
2021-01-14 10:15:00,259.02,259.61,258.99,259.61,1250.0,259.02,259.61,258.99,259.61,1250.0
2021-01-14 10:20:00,259.46,259.51,259.22,259.23,800.0,259.46,259.51,259.22,259.23,800.0
2021-01-14 10:25:00,259.07,259.41,258.82,259.22,1800.0,259.07,259.41,258.82,259.22,1800.0
2021-01-14 10:30:00,259.25,259.5,258.93,258.93,2255.0,259.25,259.5,258.93,258.93,2255.0
2021-01-14 10:35:00,259.12,259.25,258.96,259.06,2671.0,259.12,259.25,258.96,259.06,2671.0
2021-01-14 10:40:00,259.23,259.57,259.23,259.57,607.0,259.23,259.57,259.23,259.57,607.0
2021-01-14 10:45:00,259.54,260.21,259.44,260.21,3331.0,259.54,260.21,259.44,260.21,3331.0
2021-01-14 10:50:00,260.03,260.31,260.03,260.26,1958.0,260.03,260.31,260.03,260.26,1958.0
2021-01-14 10:55:00,259.89,260.1,259.88,259.95,2100.0,259.89,260.1,259.88,259.95,2100.0
2021-01-14 11:00:00,259.97,260.11,259.95,260.08,4560.0,259.97,260.11,259.95,260.08,4560.0
2021-01-14 11:05:00,260.13,260.15,260.05,260.11,1100.0,260.13,260.15,260.05,260.11,1100.0
2021-01-14 11:10:00,259.82,259.92,259.36,259.36,1300.0,259.82,259.92,259.36,259.36,1300.0
2021-01-14 11:15:00,259.42,259.61,259.28,259.29,2100.0,259.42,259.61,259.28,259.29,2100.0
2021-01-14 11:20:00,259.21,259.33,258.95,259.33,1600.0,259.21,259.33,258.95,259.33,1600.0
2021-01-14 11:25:00,259.26,259.42,259.1,259.41,2012.0,259.26,259.42,259.1,259.41,2012.0
2021-01-14 11:30:00,259.15,259.52,259.14,259.38,2101.0,259.15,259.52,259.14,259.38,2101.0
2021-01-14 11:35:00,259.22,259.48,258.98,259.3,7045.0,259.22,259.48,258.98,259.3,7045.0
2021-01-14 11:40:00,259.42,259.59,259.42,259.59,1581.0,259.42,259.59,259.42,259.59,1581.0
2021-01-14 11:45:00,259.91,260.08,259.75,259.75,1801.0,259.91,260.08,259.75,259.75,1801.0
2021-01-14 11:50:00,259.93,260.2,259.93,260.14,938.0,259.93,260.2,259.93,260.14,938.0
2021-01-14 11:55:00,260.12,260.29,260.03,260.05,1347.0,260.12,260.29,260.03,260.05,1347.0
2021-01-14 12:00:00,260.12,260.13,259.84,260.12,1000.0,260.12,260.13,259.84,260.12,1000.0
2021-01-14 12:05:00,260.04,260.48,259.82,259.82,2197.0,260.04,260.48,259.82,259.82,2197.0
2021-01-14 12:10:00,259.74,259.86,259.67,259.68,2007.0,259.74,259.86,259.67,259.68,2007.0
2021-01-14 12:15:00,259.89,260.03,259.5,259.75,6375.0,259.89,260.03,259.5,259.75,6375.0
2021-01-14 12:20:00,259.86,260.31,259.86,260.31,900.0,259.86,260.31,259.86,260.31,900.0
2021-01-14 12:25:00,260.39,260.39,259.75,259.75,1991.0,260.39,260.39,259.75,259.75,1991.0
2021-01-14 12:30:00,259.9,259.9,259.56,259.61,3200.0,259.9,259.9,259.56,259.61,3200.0
2021-01-14 12:35:00,259.3,259.43,259.04,259.16,3200.0,259.3,259.43,259.04,259.16,3200.0
2021-01-14 12:40:00,259.1,259.25,258.81,258.98,3332.0,259.1,259.25,258.81,258.98,3332.0
2021-01-14 12:45:00,258.98,258.98,258.43,258.9,3209.0,258.98,258.98,258.43,258.9,3209.0
2021-01-14 12:50:00,258.9,259.0,258.89,258.97,1100.0,258.9,259.0,258.89,258.97,1100.0
2021-01-14 12:55:00,259.08,259.34,259.06,259.19,1603.0,259.08,259.34,259.06,259.19,1603.0
2021-01-14 13:00:00,259.25,259.26,258.8,258.96,2433.0,259.25,259.26,258.8,258.96,2433.0
2021-01-14 13:05:00,259.03,259.08,258.84,259.08,1800.0,259.03,259.08,258.84,259.08,1800.0
2021-01-14 13:10:00,259.13,259.15,258.83,258.94,1343.0,259.13,259.15,258.83,258.94,1343.0
2021-01-14 13:15:00,259.01,259.04,258.73,258.86,2614.0,259.01,259.04,258.73,258.86,2614.0
2021-01-14 13:20:00,258.67,259.24,258.6,258.94,4125.0,258.67,259.24,258.6,258.94,4125.0
2021-01-14 13:25:00,258.85,258.9,258.23,258.32,3200.0,258.85,258.9,258.23,258.32,3200.0
2021-01-14 13:30:00,258.25,258.26,258.01,258.06,1000.0,258.25,258.26,258.01,258.06,1000.0
2021-01-14 13:35:00,258.0,258.28,257.99,258.23,1897.0,258.0,258.28,257.99,258.23,1897.0
2021-01-14 13:40:00,258.22,258.28,258.16,258.28,400.0,258.22,258.28,258.16,258.28,400.0
2021-01-14 13:45:00,258.09,258.25,258.08,258.15,1305.0,258.09,258.25,258.08,258.15,1305.0
2021-01-14 13:50:00,258.18,258.53,258.07,258.26,9374.0,258.18,258.53,258.07,258.26,9374.0
2021-01-14 13:55:00,258.35,258.49,258.28,258.41,1000.0,258.35,258.49,258.28,258.41,1000.0
2021-01-14 14:00:00,258.33,258.8,258.28,258.47,4400.0,258.33,258.8,258.28,258.47,4400.0
2021-01-14 14:05:00,258.57,258.59,258.35,258.48,1415.0,258.57,258.59,258.35,258.48,1415.0
2021-01-14 14:10:00,258.53,258.53,258.36,258.43,2333.0,258.53,258.53,258.36,258.43,2333.0
2021-01-14 14:15:00,258.45,258.62,258.28,258.55,2133.0,258.45,258.62,258.28,258.55,2133.0
2021-01-14 14:20:00,258.61,258.62,258.12,258.19,2900.0,258.61,258.62,258.12,258.19,2900.0
2021-01-14 14:25:00,258.19,258.2,257.94,258.17,2660.0,258.19,258.2,257.94,258.17,2660.0
2021-01-14 14:30:00,258.3,258.46,258.3,258.36,1161.0,258.3,258.46,258.3,258.36,1161.0
2021-01-14 14:35:00,258.25,258.56,258.25,258.56,1987.0,258.25,258.56,258.25,258.56,1987.0
2021-01-14 14:40:00,258.57,258.74,258.42,258.61,900.0,258.57,258.74,258.42,258.61,900.0
2021-01-14 14:45:00,258.61,258.69,258.41,258.68,2600.0,258.61,258.69,258.41,258.68,2600.0
2021-01-14 14:50:00,258.69,258.73,258.43,258.59,3576.0,258.69,258.73,258.43,258.59,3576.0
2021-01-14 14:55:00,258.57,258.59,258.35,258.59,4042.0,258.57,258.59,258.35,258.59,4042.0
2021-01-14 15:00:00,258.59,258.75,258.31,258.65,4607.0,258.59,258.75,258.31,258.65,4607.0
2021-01-14 15:05:00,258.6,258.8,258.38,258.66,2600.0,258.6,258.8,258.38,258.66,2600.0
2021-01-14 15:10:00,258.66,258.95,258.65,258.95,4313.0,258.66,258.95,258.65,258.95,4313.0
2021-01-14 15:15:00,259.02,259.07,258.18,258.29,6332.0,259.02,259.07,258.18,258.29,6332.0
2021-01-14 15:20:00,258.29,258.81,258.28,258.79,6776.0,258.29,258.81,258.28,258.79,6776.0
2021-01-14 15:25:00,258.81,259.14,258.63,259.08,5555.0,258.81,259.14,258.63,259.08,5555.0
2021-01-14 15:30:00,259.12,259.31,258.87,259.16,6556.0,259.12,259.31,258.87,259.16,6556.0
2021-01-14 15:35:00,259.03,259.17,258.93,259.13,7200.0,259.03,259.17,258.93,259.13,7200.0
2021-01-14 15:40:00,259.17,259.19,258.88,259.18,7646.0,259.17,259.19,258.88,259.18,7646.0
2021-01-14 15:45:00,259.07,259.18,258.79,258.79,6406.0,259.07,259.18,258.79,258.79,6406.0
2021-01-14 15:50:00,258.73,258.82,257.73,257.78,12289.0,258.73,258.82,257.73,257.78,12289.0
2021-01-14 15:55:00,257.78,258.07,257.6,257.91,34100.0,257.78,258.07,257.6,257.91,34100.0
2021-01-15 09:30:00,258.68,259.17,257.65,257.65,66289.0,258.68,259.17,257.65,257.65,66289.0
2021-01-15 09:35:00,257.18,258.74,257.18,257.59,3997.0,257.18,258.74,257.18,257.59,3997.0
2021-01-15 09:40:00,257.73,258.26,257.02,257.61,4400.0,257.73,258.26,257.02,257.61,4400.0
2021-01-15 09:45:00,257.95,258.64,257.48,258.61,1628.0,257.95,258.64,257.48,258.61,1628.0
2021-01-15 09:50:00,258.98,259.37,258.52,259.28,5152.0,258.98,259.37,258.52,259.28,5152.0
2021-01-15 09:55:00,259.11,259.32,258.91,259.25,2155.0,259.11,259.32,258.91,259.25,2155.0
2021-01-15 10:00:00,259.37,259.58,259.03,259.08,4003.0,259.37,259.58,259.03,259.08,4003.0
2021-01-15 10:05:00,258.93,259.03,258.15,258.31,7473.0,258.93,259.03,258.15,258.31,7473.0
2021-01-15 10:10:00,258.04,258.94,258.04,258.69,1719.0,258.04,258.94,258.04,258.69,1719.0
2021-01-15 10:15:00,258.39,258.67,257.31,257.73,3770.0,258.39,258.67,257.31,257.73,3770.0
2021-01-15 10:20:00,257.23,257.41,256.5,256.51,2400.0,257.23,257.41,256.5,256.51,2400.0
2021-01-15 10:25:00,256.75,257.43,256.63,257.43,5902.0,256.75,257.43,256.63,257.43,5902.0
2021-01-15 10:30:00,257.18,257.93,257.18,257.55,1404.0,257.18,257.93,257.18,257.55,1404.0
2021-01-15 10:35:00,257.71,258.1,257.71,258.05,4997.0,257.71,258.1,257.71,258.05,4997.0
2021-01-15 10:40:00,258.2,258.46,258.08,258.21,2302.0,258.2,258.46,258.08,258.21,2302.0
2021-01-15 10:45:00,257.97,258.14,257.48,257.48,2562.0,257.97,258.14,257.48,257.48,2562.0
2021-01-15 10:50:00,257.7,257.71,257.46,257.71,1200.0,257.7,257.71,257.46,257.71,1200.0
2021-01-15 10:55:00,257.6,257.6,256.85,257.08,2960.0,257.6,257.6,256.85,257.08,2960.0
2021-01-15 11:00:00,257.06,257.06,255.83,256.03,3003.0,257.06,257.06,255.83,256.03,3003.0
2021-01-15 11:05:00,255.82,255.82,255.0,255.55,1900.0,255.82,255.82,255.0,255.55,1900.0
2021-01-15 11:10:00,255.76,256.38,255.76,256.14,1300.0,255.76,256.38,255.76,256.14,1300.0
2021-01-15 11:15:00,256.26,256.97,256.08,256.97,1304.0,256.26,256.97,256.08,256.97,1304.0
2021-01-15 11:20:00,257.24,257.68,256.93,257.58,3253.0,257.24,257.68,256.93,257.58,3253.0
2021-01-15 11:25:00,257.75,258.14,257.65,258.14,8085.0,257.75,258.14,257.65,258.14,8085.0
2021-01-15 11:30:00,258.07,258.54,258.06,258.54,900.0,258.07,258.54,258.06,258.54,900.0
2021-01-15 11:35:00,258.4,258.4,257.9,258.08,6236.0,258.4,258.4,257.9,258.08,6236.0
2021-01-15 11:40:00,258.18,258.3,258.1,258.13,1035.0,258.18,258.3,258.1,258.13,1035.0
2021-01-15 11:45:00,257.91,257.97,257.45,257.64,2203.0,257.91,257.97,257.45,257.64,2203.0
2021-01-15 11:50:00,257.47,257.53,257.2,257.36,1405.0,257.47,257.53,257.2,257.36,1405.0
2021-01-15 11:55:00,257.34,257.58,257.23,257.53,1700.0,257.34,257.58,257.23,257.53,1700.0
2021-01-15 12:00:00,257.5,257.59,257.16,257.59,1500.0,257.5,257.59,257.16,257.59,1500.0
2021-01-15 12:05:00,257.74,257.75,257.26,257.26,1683.0,257.74,257.75,257.26,257.26,1683.0
2021-01-15 12:10:00,257.56,257.56,257.02,257.02,1342.0,257.56,257.56,257.02,257.02,1342.0
2021-01-15 12:15:00,257.37,257.38,257.26,257.31,3897.0,257.37,257.38,257.26,257.31,3897.0
2021-01-15 12:20:00,257.07,257.14,256.43,256.66,1515.0,257.07,257.14,256.43,256.66,1515.0
2021-01-15 12:25:00,256.57,256.79,256.37,256.39,2932.0,256.57,256.79,256.37,256.39,2932.0
2021-01-15 12:30:00,256.22,256.7,256.21,256.7,500.0,256.22,256.7,256.21,256.7,500.0
2021-01-15 12:35:00,256.74,256.97,256.73,256.81,1000.0,256.74,256.97,256.73,256.81,1000.0
2021-01-15 12:40:00,257.0,257.15,256.87,256.87,5985.0,257.0,257.15,256.87,256.87,5985.0
2021-01-15 12:45:00,256.93,257.5,256.92,257.5,1498.0,256.93,257.5,256.92,257.5,1498.0
2021-01-15 12:50:00,257.42,257.42,257.07,257.07,904.0,257.42,257.42,257.07,257.07,904.0
2021-01-15 12:55:00,257.5,257.5,257.22,257.3,3200.0,257.5,257.5,257.22,257.3,3200.0
2021-01-15 13:00:00,257.26,257.4,256.93,256.95,1600.0,257.26,257.4,256.93,256.95,1600.0
2021-01-15 13:05:00,257.05,257.22,257.05,257.22,400.0,257.05,257.22,257.05,257.22,400.0
2021-01-15 13:10:00,257.56,258.0,257.53,258.0,5982.0,257.56,258.0,257.53,258.0,5982.0
2021-01-15 13:15:00,258.01,258.69,258.01,258.45,870.0,258.01,258.69,258.01,258.45,870.0
2021-01-15 13:20:00,258.77,258.82,258.7,258.82,600.0,258.77,258.82,258.7,258.82,600.0
2021-01-15 13:25:00,258.82,258.98,258.58,258.59,1742.0,258.82,258.98,258.58,258.59,1742.0
2021-01-15 13:30:00,258.73,258.81,258.35,258.35,1358.0,258.73,258.81,258.35,258.35,1358.0
2021-01-15 13:35:00,258.34,258.73,258.27,258.73,700.0,258.34,258.73,258.27,258.73,700.0
2021-01-15 13:40:00,258.6,258.9,258.6,258.77,900.0,258.6,258.9,258.6,258.77,900.0
2021-01-15 13:45:00,258.81,259.43,258.75,259.15,2617.0,258.81,259.43,258.75,259.15,2617.0
2021-01-15 13:50:00,259.24,259.51,259.04,259.44,2012.0,259.24,259.51,259.04,259.44,2012.0
2021-01-15 13:55:00,259.28,259.5,259.26,259.39,1200.0,259.28,259.5,259.26,259.39,1200.0
2021-01-15 14:00:00,259.25,259.49,259.23,259.31,1300.0,259.25,259.49,259.23,259.31,1300.0
2021-01-15 14:05:00,259.25,259.47,259.15,259.32,3400.0,259.25,259.47,259.15,259.32,3400.0
2021-01-15 14:10:00,259.22,259.25,259.19,259.24,1100.0,259.22,259.25,259.19,259.24,1100.0
2021-01-15 14:15:00,259.38,259.47,259.22,259.29,3085.0,259.38,259.47,259.22,259.29,3085.0
2021-01-15 14:20:00,259.29,259.37,259.18,259.37,1800.0,259.29,259.37,259.18,259.37,1800.0
2021-01-15 14:25:00,259.43,259.5,259.31,259.31,1904.0,259.43,259.5,259.31,259.31,1904.0
2021-01-15 14:30:00,259.52,259.96,259.52,259.69,2842.0,259.52,259.96,259.52,259.69,2842.0
2021-01-15 14:35:00,259.58,259.86,259.58,259.71,5962.0,259.58,259.86,259.58,259.71,5962.0
2021-01-15 14:40:00,259.8,260.17,259.68,260.17,4608.0,259.8,260.17,259.68,260.17,4608.0
2021-01-15 14:45:00,260.24,260.86,260.14,260.75,9464.0,260.24,260.86,260.14,260.75,9464.0
2021-01-15 14:50:00,260.65,260.75,259.69,259.69,3669.0,260.65,260.75,259.69,259.69,3669.0
2021-01-15 14:55:00,259.81,259.81,259.5,259.66,2977.0,259.81,259.81,259.5,259.66,2977.0
2021-01-15 15:00:00,259.8,260.18,259.71,259.89,2446.0,259.8,260.18,259.71,259.89,2446.0
2021-01-15 15:05:00,259.88,259.89,259.23,259.28,4409.0,259.88,259.89,259.23,259.28,4409.0
2021-01-15 15:10:00,259.48,259.97,259.48,259.92,10846.0,259.48,259.97,259.48,259.92,10846.0
2021-01-15 15:15:00,259.91,260.07,259.57,259.6,2328.0,259.91,260.07,259.57,259.6,2328.0
2021-01-15 15:20:00,259.57,259.67,259.31,259.37,3295.0,259.57,259.67,259.31,259.37,3295.0
2021-01-15 15:25:00,259.43,259.48,259.08,259.08,3067.0,259.43,259.48,259.08,259.08,3067.0
2021-01-15 15:30:00,259.1,259.1,258.72,258.91,4503.0,259.1,259.1,258.72,258.91,4503.0
2021-01-15 15:35:00,258.92,259.31,258.92,259.12,4273.0,258.92,259.31,258.92,259.12,4273.0
2021-01-15 15:40:00,259.14,259.51,258.85,258.85,3100.0,259.14,259.51,258.85,258.85,3100.0
2021-01-15 15:45:00,259.0,259.35,258.9,259.2,5004.0,259.0,259.35,258.9,259.2,5004.0
2021-01-15 15:50:00,259.2,259.62,258.82,258.82,16460.0,259.2,259.62,258.82,258.82,16460.0
2021-01-15 15:55:00,259.0,259.31,258.67,258.95,22832.0,259.0,259.31,258.67,258.95,22832.0
2021-01-19 09:30:00,261.66,263.42,261.1,261.82,24393.0,261.66,263.42,261.1,261.82,24393.0
2021-01-19 09:35:00,262.15,262.95,262.01,262.32,5657.0,262.15,262.95,262.01,262.32,5657.0
2021-01-19 09:40:00,262.69,263.31,262.1,262.1,3096.0,262.69,263.31,262.1,262.1,3096.0
2021-01-19 09:45:00,262.12,262.14,261.1,261.23,3500.0,262.12,262.14,261.1,261.23,3500.0
2021-01-19 09:50:00,261.19,262.21,261.19,262.13,4619.0,261.19,262.21,261.19,262.13,4619.0
2021-01-19 09:55:00,262.23,262.68,261.93,262.68,4849.0,262.23,262.68,261.93,262.68,4849.0
2021-01-19 10:00:00,262.76,263.27,262.12,263.27,3989.0,262.76,263.27,262.12,263.27,3989.0
2021-01-19 10:05:00,263.86,263.87,263.34,263.42,2454.0,263.86,263.87,263.34,263.42,2454.0
2021-01-19 10:10:00,263.41,263.77,263.3,263.7,3007.0,263.41,263.77,263.3,263.7,3007.0
2021-01-19 10:15:00,263.7,263.9,263.35,263.35,2002.0,263.7,263.9,263.35,263.35,2002.0
2021-01-19 10:20:00,263.13,263.59,262.99,263.37,2988.0,263.13,263.59,262.99,263.37,2988.0
2021-01-19 10:25:00,263.39,264.0,263.39,264.0,3844.0,263.39,264.0,263.39,264.0,3844.0
2021-01-19 10:30:00,263.88,264.1,263.66,263.71,2300.0,263.88,264.1,263.66,263.71,2300.0
2021-01-19 10:35:00,263.84,263.94,263.11,263.18,2900.0,263.84,263.94,263.11,263.18,2900.0
2021-01-19 10:40:00,262.92,263.38,262.92,263.38,3281.0,262.92,263.38,262.92,263.38,3281.0
2021-01-19 10:45:00,263.41,263.49,263.13,263.49,7909.0,263.41,263.49,263.13,263.49,7909.0
2021-01-19 10:50:00,263.54,263.69,263.27,263.56,5935.0,263.54,263.69,263.27,263.56,5935.0
2021-01-19 10:55:00,263.44,263.65,263.35,263.65,3327.0,263.44,263.65,263.35,263.65,3327.0
2021-01-19 11:00:00,263.55,263.65,263.52,263.55,4891.0,263.55,263.65,263.52,263.55,4891.0
2021-01-19 11:05:00,263.58,263.65,263.29,263.51,3571.0,263.58,263.65,263.29,263.51,3571.0
2021-01-19 11:10:00,263.56,263.63,263.41,263.45,2200.0,263.56,263.63,263.41,263.45,2200.0
2021-01-19 11:15:00,263.33,263.54,262.84,263.05,5437.0,263.33,263.54,262.84,263.05,5437.0
2021-01-19 11:20:00,262.74,262.74,262.21,262.63,3483.0,262.74,262.74,262.21,262.63,3483.0
2021-01-19 11:25:00,262.77,262.88,262.61,262.84,1757.0,262.77,262.88,262.61,262.84,1757.0
2021-01-19 11:30:00,262.75,262.92,262.47,262.5,2314.0,262.75,262.92,262.47,262.5,2314.0
2021-01-19 11:35:00,262.4,262.69,262.12,262.56,3097.0,262.4,262.69,262.12,262.56,3097.0
2021-01-19 11:40:00,262.73,262.95,262.73,262.93,2200.0,262.73,262.95,262.73,262.93,2200.0
2021-01-19 11:45:00,263.01,263.24,263.01,263.17,2300.0,263.01,263.24,263.01,263.17,2300.0
2021-01-19 11:50:00,263.32,263.47,263.31,263.46,899.0,263.32,263.47,263.31,263.46,899.0
2021-01-19 11:55:00,263.37,263.42,263.21,263.21,2298.0,263.37,263.42,263.21,263.21,2298.0
2021-01-19 12:00:00,263.12,263.42,263.12,263.3,2202.0,263.12,263.42,263.12,263.3,2202.0
2021-01-19 12:05:00,263.24,263.24,262.78,262.85,2129.0,263.24,263.24,262.78,262.85,2129.0
2021-01-19 12:10:00,262.86,263.44,262.85,263.44,2200.0,262.86,263.44,262.85,263.44,2200.0
2021-01-19 12:15:00,263.52,263.52,263.05,263.19,2900.0,263.52,263.52,263.05,263.19,2900.0
2021-01-19 12:20:00,263.06,263.41,262.99,263.41,2109.0,263.06,263.41,262.99,263.41,2109.0
2021-01-19 12:25:00,263.5,263.5,263.19,263.34,2710.0,263.5,263.5,263.19,263.34,2710.0
2021-01-19 12:30:00,263.56,263.7,263.43,263.64,2200.0,263.56,263.7,263.43,263.64,2200.0
2021-01-19 12:35:00,263.61,263.75,263.51,263.74,1089.0,263.61,263.75,263.51,263.74,1089.0
2021-01-19 12:40:00,263.62,263.75,263.3,263.75,3647.0,263.62,263.75,263.3,263.75,3647.0
2021-01-19 12:45:00,263.76,263.83,263.56,263.81,4149.0,263.76,263.83,263.56,263.81,4149.0
2021-01-19 12:50:00,263.65,263.81,263.51,263.6,2400.0,263.65,263.81,263.51,263.6,2400.0
2021-01-19 12:55:00,263.66,263.83,263.59,263.81,4120.0,263.66,263.83,263.59,263.81,4120.0
2021-01-19 13:00:00,263.83,264.35,263.77,264.31,7991.0,263.83,264.35,263.77,264.31,7991.0
2021-01-19 13:05:00,264.35,265.52,264.35,265.48,10899.0,264.35,265.52,264.35,265.48,10899.0
2021-01-19 13:10:00,265.46,266.24,265.4,266.04,9352.0,265.46,266.24,265.4,266.04,9352.0
2021-01-19 13:15:00,266.07,266.13,265.82,266.03,4271.0,266.07,266.13,265.82,266.03,4271.0
2021-01-19 13:20:00,266.09,266.2,265.92,266.08,3641.0,266.09,266.2,265.92,266.08,3641.0
2021-01-19 13:25:00,266.03,266.46,266.02,266.09,6373.0,266.03,266.46,266.02,266.09,6373.0
2021-01-19 13:30:00,265.98,266.13,265.78,265.93,2920.0,265.98,266.13,265.78,265.93,2920.0
2021-01-19 13:35:00,266.05,266.25,265.84,266.1,4693.0,266.05,266.25,265.84,266.1,4693.0
2021-01-19 13:40:00,266.03,266.16,265.92,266.03,2900.0,266.03,266.16,265.92,266.03,2900.0
2021-01-19 13:45:00,266.06,266.64,266.06,266.57,3379.0,266.06,266.64,266.06,266.57,3379.0
2021-01-19 13:50:00,266.65,266.8,266.39,266.69,7178.0,266.65,266.8,266.39,266.69,7178.0
2021-01-19 13:55:00,266.65,267.52,266.65,267.35,11150.0,266.65,267.52,266.65,267.35,11150.0
2021-01-19 14:00:00,267.41,267.54,267.02,267.04,2330.0,267.41,267.54,267.02,267.04,2330.0
2021-01-19 14:05:00,267.04,267.59,267.04,267.59,4781.0,267.04,267.59,267.04,267.59,4781.0
2021-01-19 14:10:00,267.47,267.65,267.23,267.23,3473.0,267.47,267.65,267.23,267.23,3473.0
2021-01-19 14:15:00,267.23,267.29,267.05,267.29,1727.0,267.23,267.29,267.05,267.29,1727.0
2021-01-19 14:20:00,267.43,267.59,267.4,267.59,4707.0,267.43,267.59,267.4,267.59,4707.0
2021-01-19 14:25:00,267.53,267.78,267.24,267.45,15870.0,267.53,267.78,267.24,267.45,15870.0
2021-01-19 14:30:00,267.64,267.89,267.4,267.48,14012.0,267.64,267.89,267.4,267.48,14012.0
2021-01-19 14:35:00,267.44,267.58,267.36,267.57,4500.0,267.44,267.58,267.36,267.57,4500.0
2021-01-19 14:40:00,267.61,267.75,267.49,267.74,1700.0,267.61,267.75,267.49,267.74,1700.0
2021-01-19 14:45:00,267.7,268.13,267.68,267.99,6719.0,267.7,268.13,267.68,267.99,6719.0
2021-01-19 14:50:00,268.09,268.23,268.07,268.12,3610.0,268.09,268.23,268.07,268.12,3610.0
2021-01-19 14:55:00,268.15,268.38,268.03,268.03,7345.0,268.15,268.38,268.03,268.03,7345.0
2021-01-19 15:00:00,267.95,268.55,267.95,268.45,3995.0,267.95,268.55,267.95,268.45,3995.0
2021-01-19 15:05:00,268.47,268.62,268.35,268.43,5877.0,268.47,268.62,268.35,268.43,5877.0
2021-01-19 15:10:00,268.44,268.56,268.35,268.4,5243.0,268.44,268.56,268.35,268.4,5243.0
2021-01-19 15:15:00,268.33,268.64,268.17,268.23,9788.0,268.33,268.64,268.17,268.23,9788.0
2021-01-19 15:20:00,268.11,268.17,267.81,267.81,5099.0,268.11,268.17,267.81,267.81,5099.0
2021-01-19 15:25:00,267.86,267.99,267.83,267.85,5059.0,267.86,267.99,267.83,267.85,5059.0
2021-01-19 15:30:00,267.89,268.33,267.84,268.33,6136.0,267.89,268.33,267.84,268.33,6136.0
2021-01-19 15:35:00,268.27,268.43,267.88,268.11,7070.0,268.27,268.43,267.88,268.11,7070.0
2021-01-19 15:40:00,268.14,268.41,268.07,268.31,5795.0,268.14,268.41,268.07,268.31,5795.0
2021-01-19 15:45:00,268.37,268.42,268.21,268.37,11626.0,268.37,268.42,268.21,268.37,11626.0
2021-01-19 15:50:00,268.4,268.45,268.0,268.29,24719.0,268.4,268.45,268.0,268.29,24719.0
2021-01-19 15:55:00,268.35,268.42,268.01,268.22,27160.0,268.35,268.42,268.01,268.22,27160.0
2021-01-20 09:30:00,270.83,280.11,270.83,279.48,71050.0,270.83,280.11,270.83,279.48,71050.0
2021-01-20 09:35:00,279.5,279.5,274.84,276.76,21663.0,279.5,279.5,274.84,276.76,21663.0
2021-01-20 09:40:00,276.16,276.16,274.57,274.77,9084.0,276.16,276.16,274.57,274.77,9084.0
2021-01-20 09:45:00,274.29,274.51,273.22,274.15,8719.0,274.29,274.51,273.22,274.15,8719.0
2021-01-20 09:50:00,274.3,274.73,273.68,274.42,4216.0,274.3,274.73,273.68,274.42,4216.0
2021-01-20 09:55:00,274.6,274.71,272.56,272.56,11321.0,274.6,274.71,272.56,272.56,11321.0
2021-01-20 10:00:00,272.19,273.04,271.77,272.32,25098.0,272.19,273.04,271.77,272.32,25098.0
2021-01-20 10:05:00,272.45,272.79,271.4,272.48,35476.0,272.45,272.79,271.4,272.48,35476.0
2021-01-20 10:10:00,272.5,274.48,272.35,274.07,38942.0,272.5,274.48,272.35,274.07,38942.0
2021-01-20 10:15:00,273.75,274.09,272.88,273.36,8658.0,273.75,274.09,272.88,273.36,8658.0
2021-01-20 10:20:00,273.36,274.07,273.36,274.0,6884.0,273.36,274.07,273.36,274.0,6884.0
2021-01-20 10:25:00,274.0,274.22,273.54,273.54,5414.0,274.0,274.22,273.54,273.54,5414.0
2021-01-20 10:30:00,273.54,273.6,272.64,273.6,5221.0,273.54,273.6,272.64,273.6,5221.0
2021-01-20 10:35:00,273.77,274.01,273.36,273.69,3573.0,273.77,274.01,273.36,273.69,3573.0
2021-01-20 10:40:00,273.5,274.0,273.22,273.45,2900.0,273.5,274.0,273.22,273.45,2900.0
2021-01-20 10:45:00,273.63,273.68,273.25,273.46,4700.0,273.63,273.68,273.25,273.46,4700.0
2021-01-20 10:50:00,273.44,274.27,273.16,274.26,3821.0,273.44,274.27,273.16,274.26,3821.0
2021-01-20 10:55:00,274.24,274.55,274.1,274.28,5936.0,274.24,274.55,274.1,274.28,5936.0
2021-01-20 11:00:00,274.02,274.17,273.77,273.78,1858.0,274.02,274.17,273.77,273.78,1858.0
2021-01-20 11:05:00,273.49,273.49,272.7,272.7,5824.0,273.49,273.49,272.7,272.7,5824.0
2021-01-20 11:10:00,272.92,273.3,272.66,273.2,2700.0,272.92,273.3,272.66,273.2,2700.0
2021-01-20 11:15:00,273.23,274.0,273.18,274.0,2800.0,273.23,274.0,273.18,274.0,2800.0
2021-01-20 11:20:00,274.0,274.46,273.97,274.41,4447.0,274.0,274.46,273.97,274.41,4447.0
2021-01-20 11:25:00,274.35,274.91,274.12,274.67,10155.0,274.35,274.91,274.12,274.67,10155.0
2021-01-20 11:30:00,274.48,274.71,274.16,274.48,14000.0,274.48,274.71,274.16,274.48,14000.0
2021-01-20 11:35:00,274.16,274.35,273.85,274.14,2400.0,274.16,274.35,273.85,274.14,2400.0
2021-01-20 11:40:00,274.29,274.63,274.29,274.63,1325.0,274.29,274.63,274.29,274.63,1325.0
2021-01-20 11:45:00,274.23,274.46,273.87,273.87,1300.0,274.23,274.46,273.87,273.87,1300.0
2021-01-20 11:50:00,274.01,274.39,273.69,273.69,2465.0,274.01,274.39,273.69,273.69,2465.0
2021-01-20 11:55:00,273.68,274.17,273.6,274.17,3200.0,273.68,274.17,273.6,274.17,3200.0
2021-01-20 12:00:00,274.36,274.5,274.07,274.07,2729.0,274.36,274.5,274.07,274.07,2729.0
2021-01-20 12:05:00,274.03,274.5,273.83,274.22,2800.0,274.03,274.5,273.83,274.22,2800.0
2021-01-20 12:10:00,274.35,274.35,274.1,274.25,5923.0,274.35,274.35,274.1,274.25,5923.0
2021-01-20 12:15:00,274.22,274.22,273.93,273.93,400.0,274.22,274.22,273.93,273.93,400.0
2021-01-20 12:20:00,273.81,274.01,273.58,273.93,4052.0,273.81,274.01,273.58,273.93,4052.0
2021-01-20 12:25:00,273.93,274.2,273.92,274.09,1121.0,273.93,274.2,273.92,274.09,1121.0
2021-01-20 12:30:00,273.93,273.96,273.74,273.74,1191.0,273.93,273.96,273.74,273.74,1191.0
2021-01-20 12:35:00,273.57,273.98,273.57,273.85,3610.0,273.57,273.98,273.57,273.85,3610.0
2021-01-20 12:40:00,273.89,273.89,273.81,273.88,800.0,273.89,273.89,273.81,273.88,800.0
2021-01-20 12:45:00,273.92,274.18,273.92,274.17,2504.0,273.92,274.18,273.92,274.17,2504.0
2021-01-20 12:50:00,273.97,273.97,273.71,273.71,2900.0,273.97,273.97,273.71,273.71,2900.0
2021-01-20 12:55:00,273.79,273.8,273.63,273.63,600.0,273.79,273.8,273.63,273.63,600.0
2021-01-20 13:00:00,273.57,274.06,273.5,273.91,10808.0,273.57,274.06,273.5,273.91,10808.0
2021-01-20 13:05:00,274.0,274.04,273.67,273.95,5427.0,274.0,274.04,273.67,273.95,5427.0
2021-01-20 13:10:00,273.92,274.06,273.79,274.06,3028.0,273.92,274.06,273.79,274.06,3028.0
2021-01-20 13:15:00,274.07,274.12,273.59,273.59,1200.0,274.07,274.12,273.59,273.59,1200.0
2021-01-20 13:20:00,273.53,273.57,273.16,273.25,3598.0,273.53,273.57,273.16,273.25,3598.0
2021-01-20 13:25:00,273.36,273.48,273.21,273.36,1600.0,273.36,273.48,273.21,273.36,1600.0
2021-01-20 13:30:00,273.19,273.49,273.14,273.49,1250.0,273.19,273.49,273.14,273.49,1250.0
2021-01-20 13:35:00,273.55,273.6,273.46,273.54,2630.0,273.55,273.6,273.46,273.54,2630.0
2021-01-20 13:40:00,273.53,273.54,273.2,273.25,2070.0,273.53,273.54,273.2,273.25,2070.0
2021-01-20 13:45:00,273.15,273.18,273.01,273.01,1000.0,273.15,273.18,273.01,273.01,1000.0
2021-01-20 13:50:00,273.07,273.07,272.69,272.69,1837.0,273.07,273.07,272.69,272.69,1837.0
2021-01-20 13:55:00,272.84,272.85,272.67,272.74,1950.0,272.84,272.85,272.67,272.74,1950.0
2021-01-20 14:00:00,272.72,273.02,272.72,272.92,1534.0,272.72,273.02,272.72,272.92,1534.0
2021-01-20 14:05:00,272.82,272.89,272.71,272.89,1500.0,272.82,272.89,272.71,272.89,1500.0
2021-01-20 14:10:00,272.94,273.16,272.47,272.5,2900.0,272.94,273.16,272.47,272.5,2900.0
2021-01-20 14:15:00,272.52,272.72,272.52,272.71,1700.0,272.52,272.72,272.52,272.71,1700.0
2021-01-20 14:20:00,272.62,272.78,272.33,272.43,2278.0,272.62,272.78,272.33,272.43,2278.0
2021-01-20 14:25:00,272.42,272.88,272.42,272.83,2158.0,272.42,272.88,272.42,272.83,2158.0
2021-01-20 14:30:00,272.75,272.82,272.62,272.63,3700.0,272.75,272.82,272.62,272.63,3700.0
2021-01-20 14:35:00,272.71,273.56,272.65,273.56,4207.0,272.71,273.56,272.65,273.56,4207.0
2021-01-20 14:40:00,273.51,273.89,273.4,273.89,3439.0,273.51,273.89,273.4,273.89,3439.0
2021-01-20 14:45:00,273.85,274.19,273.85,274.19,3225.0,273.85,274.19,273.85,274.19,3225.0
2021-01-20 14:50:00,274.28,274.35,274.05,274.07,5199.0,274.28,274.35,274.05,274.07,5199.0
2021-01-20 14:55:00,274.2,274.41,273.99,274.18,4100.0,274.2,274.41,273.99,274.18,4100.0
2021-01-20 15:00:00,274.23,274.32,274.17,274.27,3200.0,274.23,274.32,274.17,274.27,3200.0
2021-01-20 15:05:00,274.29,274.46,274.25,274.44,10726.0,274.29,274.46,274.25,274.44,10726.0
2021-01-20 15:10:00,274.37,274.43,274.0,274.03,4189.0,274.37,274.43,274.0,274.03,4189.0
2021-01-20 15:15:00,274.04,274.35,274.0,274.24,5929.0,274.04,274.35,274.0,274.24,5929.0
2021-01-20 15:20:00,274.19,274.35,274.05,274.14,5251.0,274.19,274.35,274.05,274.14,5251.0
2021-01-20 15:25:00,274.05,274.2,273.8,273.88,7306.0,274.05,274.2,273.8,273.88,7306.0
2021-01-20 15:30:00,273.79,274.11,273.63,273.89,4596.0,273.79,274.11,273.63,273.89,4596.0
2021-01-20 15:35:00,273.94,273.95,273.55,273.65,6616.0,273.94,273.95,273.55,273.65,6616.0
2021-01-20 15:40:00,273.64,274.15,273.5,274.05,4270.0,273.64,274.15,273.5,274.05,4270.0
2021-01-20 15:45:00,274.03,274.22,273.99,274.15,6927.0,274.03,274.22,273.99,274.15,6927.0
2021-01-20 15:50:00,273.89,273.95,273.11,273.22,14283.0,273.89,273.95,273.11,273.22,14283.0
2021-01-20 15:55:00,273.38,273.63,273.02,273.21,38164.0,273.38,273.63,273.02,273.21,38164.0
2021-01-21 09:30:00,276.2,276.2,272.1,272.58,22024.0,276.2,276.2,272.1,272.58,22024.0
2021-01-21 09:35:00,273.23,273.63,271.8,272.05,6860.0,273.23,273.63,271.8,272.05,6860.0
2021-01-21 09:40:00,271.66,273.22,271.66,272.84,4768.0,271.66,273.22,271.66,272.84,4768.0
2021-01-21 09:45:00,273.26,273.79,272.96,273.47,3844.0,273.26,273.79,272.96,273.47,3844.0
2021-01-21 09:50:00,273.29,273.92,272.8,273.3,7745.0,273.29,273.92,272.8,273.3,7745.0
2021-01-21 09:55:00,273.29,273.93,272.8,273.7,8118.0,273.29,273.93,272.8,273.7,8118.0
2021-01-21 10:00:00,273.7,274.56,273.14,274.49,7403.0,273.7,274.56,273.14,274.49,7403.0
2021-01-21 10:05:00,274.47,274.47,273.7,273.9,3900.0,274.47,274.47,273.7,273.9,3900.0
2021-01-21 10:10:00,273.56,274.97,273.53,274.34,2076.0,273.56,274.97,273.53,274.34,2076.0
2021-01-21 10:15:00,274.51,274.91,274.42,274.73,7991.0,274.51,274.91,274.42,274.73,7991.0
2021-01-21 10:20:00,274.37,274.72,274.21,274.36,6846.0,274.37,274.72,274.21,274.36,6846.0
2021-01-21 10:25:00,274.47,274.47,274.04,274.4,3333.0,274.47,274.47,274.04,274.4,3333.0
2021-01-21 10:30:00,274.46,274.46,274.02,274.02,3824.0,274.46,274.46,274.02,274.02,3824.0
2021-01-21 10:35:00,274.07,274.24,273.72,274.03,4183.0,274.07,274.24,273.72,274.03,4183.0
2021-01-21 10:40:00,274.22,274.61,274.17,274.39,1720.0,274.22,274.61,274.17,274.39,1720.0
2021-01-21 10:45:00,274.25,274.46,274.24,274.44,3300.0,274.25,274.46,274.24,274.44,3300.0
2021-01-21 10:50:00,274.25,274.44,274.11,274.44,1421.0,274.25,274.44,274.11,274.44,1421.0
2021-01-21 10:55:00,274.46,274.86,274.29,274.72,3052.0,274.46,274.86,274.29,274.72,3052.0
2021-01-21 11:00:00,274.59,274.74,274.18,274.25,5419.0,274.59,274.74,274.18,274.25,5419.0
2021-01-21 11:05:00,274.36,274.36,273.76,273.87,1315.0,274.36,274.36,273.76,273.87,1315.0
2021-01-21 11:10:00,273.82,274.39,273.64,274.39,5400.0,273.82,274.39,273.64,274.39,5400.0
2021-01-21 11:15:00,274.16,274.49,273.95,274.4,2725.0,274.16,274.49,273.95,274.4,2725.0
2021-01-21 11:20:00,274.3,274.73,274.21,274.48,2400.0,274.3,274.73,274.21,274.48,2400.0
2021-01-21 11:25:00,274.52,274.62,274.24,274.24,1000.0,274.52,274.62,274.24,274.24,1000.0
2021-01-21 11:30:00,274.38,274.38,273.85,273.86,4795.0,274.38,274.38,273.85,273.86,4795.0
2021-01-21 11:35:00,273.93,273.97,273.46,273.46,3647.0,273.93,273.97,273.46,273.46,3647.0
2021-01-21 11:40:00,273.47,273.57,273.06,273.22,1330.0,273.47,273.57,273.06,273.22,1330.0
2021-01-21 11:45:00,273.52,273.57,273.32,273.35,1513.0,273.52,273.57,273.32,273.35,1513.0
2021-01-21 11:50:00,273.53,273.67,273.45,273.59,17500.0,273.53,273.67,273.45,273.59,17500.0
2021-01-21 11:55:00,273.62,273.67,273.48,273.61,1100.0,273.62,273.67,273.48,273.61,1100.0
2021-01-21 12:00:00,273.55,273.68,273.39,273.39,2600.0,273.55,273.68,273.39,273.39,2600.0
2021-01-21 12:05:00,273.42,273.42,273.01,273.03,2010.0,273.42,273.42,273.01,273.03,2010.0
2021-01-21 12:10:00,273.16,273.16,272.77,272.87,2400.0,273.16,273.16,272.77,272.87,2400.0
2021-01-21 12:15:00,272.54,272.72,271.86,271.86,1500.0,272.54,272.72,271.86,271.86,1500.0
2021-01-21 12:20:00,271.97,272.32,271.96,272.1,2643.0,271.97,272.32,271.96,272.1,2643.0
2021-01-21 12:25:00,272.19,272.24,272.1,272.18,1200.0,272.19,272.24,272.1,272.18,1200.0
2021-01-21 12:30:00,272.18,272.59,272.05,272.4,4046.0,272.18,272.59,272.05,272.4,4046.0
2021-01-21 12:35:00,272.41,272.48,272.06,272.06,1665.0,272.41,272.48,272.06,272.06,1665.0
2021-01-21 12:40:00,271.92,272.28,271.92,272.16,2354.0,271.92,272.28,271.92,272.16,2354.0
2021-01-21 12:45:00,272.26,272.27,272.05,272.17,1864.0,272.26,272.27,272.05,272.17,1864.0
2021-01-21 12:50:00,271.9,271.9,271.42,271.42,2500.0,271.9,271.9,271.42,271.42,2500.0
2021-01-21 12:55:00,271.34,271.62,271.26,271.62,1500.0,271.34,271.62,271.26,271.62,1500.0
2021-01-21 13:00:00,271.58,271.93,271.58,271.91,1650.0,271.58,271.93,271.58,271.91,1650.0
2021-01-21 13:05:00,271.9,271.99,271.9,271.96,3400.0,271.9,271.99,271.9,271.96,3400.0
2021-01-21 13:10:00,271.97,272.02,271.71,271.71,1100.0,271.97,272.02,271.71,271.71,1100.0
2021-01-21 13:15:00,271.56,271.94,271.56,271.85,2274.0,271.56,271.94,271.56,271.85,2274.0
2021-01-21 13:20:00,271.96,271.98,271.83,271.85,1373.0,271.96,271.98,271.83,271.85,1373.0
2021-01-21 13:25:00,271.94,272.09,271.84,271.99,1931.0,271.94,272.09,271.84,271.99,1931.0
2021-01-21 13:30:00,272.02,272.25,272.0,272.05,796.0,272.02,272.25,272.0,272.05,796.0
2021-01-21 13:35:00,272.22,272.42,272.09,272.24,1500.0,272.22,272.42,272.09,272.24,1500.0
2021-01-21 13:40:00,272.26,272.59,272.26,272.46,1100.0,272.26,272.59,272.26,272.46,1100.0
2021-01-21 13:45:00,272.47,272.47,272.29,272.42,1000.0,272.47,272.47,272.29,272.42,1000.0
2021-01-21 13:50:00,272.5,272.76,272.5,272.56,1500.0,272.5,272.76,272.5,272.56,1500.0
2021-01-21 13:55:00,272.39,272.75,272.39,272.63,1200.0,272.39,272.75,272.39,272.63,1200.0
2021-01-21 14:00:00,272.67,272.81,272.43,272.53,2338.0,272.67,272.81,272.43,272.53,2338.0
2021-01-21 14:05:00,272.61,272.68,272.61,272.63,510.0,272.61,272.68,272.61,272.63,510.0
2021-01-21 14:10:00,272.49,272.75,272.45,272.75,2100.0,272.49,272.75,272.45,272.75,2100.0
2021-01-21 14:15:00,272.74,272.94,272.62,272.82,10533.0,272.74,272.94,272.62,272.82,10533.0
2021-01-21 14:20:00,272.72,272.81,272.61,272.81,1100.0,272.72,272.81,272.61,272.81,1100.0
2021-01-21 14:25:00,272.53,272.77,272.5,272.6,1727.0,272.53,272.77,272.5,272.6,1727.0
2021-01-21 14:30:00,272.58,272.77,272.42,272.77,1300.0,272.58,272.77,272.42,272.77,1300.0
2021-01-21 14:35:00,272.8,272.8,272.59,272.6,1735.0,272.8,272.8,272.59,272.6,1735.0
2021-01-21 14:40:00,272.66,272.71,272.57,272.7,3213.0,272.66,272.71,272.57,272.7,3213.0
2021-01-21 14:45:00,272.64,272.97,272.57,272.96,2100.0,272.64,272.97,272.57,272.96,2100.0
2021-01-21 14:50:00,272.82,272.9,272.53,272.66,2558.0,272.82,272.9,272.53,272.66,2558.0
2021-01-21 14:55:00,272.58,272.7,272.45,272.7,1200.0,272.58,272.7,272.45,272.7,1200.0
2021-01-21 15:00:00,272.62,272.88,272.56,272.88,1500.0,272.62,272.88,272.56,272.88,1500.0
2021-01-21 15:05:00,272.77,273.0,272.77,273.0,1265.0,272.77,273.0,272.77,273.0,1265.0
2021-01-21 15:10:00,272.96,273.1,272.86,273.1,3499.0,272.96,273.1,272.86,273.1,3499.0
2021-01-21 15:15:00,273.06,273.09,272.96,273.02,2000.0,273.06,273.09,272.96,273.02,2000.0
2021-01-21 15:20:00,273.07,273.45,273.07,273.44,1464.0,273.07,273.45,273.07,273.44,1464.0
2021-01-21 15:25:00,273.5,273.5,273.34,273.41,1800.0,273.5,273.5,273.34,273.41,1800.0
2021-01-21 15:30:00,273.4,273.58,273.37,273.58,4040.0,273.4,273.58,273.37,273.58,4040.0
2021-01-21 15:35:00,273.53,273.57,273.34,273.41,3860.0,273.53,273.57,273.34,273.41,3860.0
2021-01-21 15:40:00,273.42,273.59,273.4,273.55,4261.0,273.42,273.59,273.4,273.55,4261.0
2021-01-21 15:45:00,273.53,273.9,273.53,273.9,3552.0,273.53,273.9,273.53,273.9,3552.0
2021-01-21 15:50:00,273.71,273.71,272.97,273.16,9252.0,273.71,273.71,272.97,273.16,9252.0
2021-01-21 15:55:00,273.1,273.38,272.86,272.94,26944.0,273.1,273.38,272.86,272.94,26944.0
2021-01-22 09:30:00,273.23,275.66,273.02,275.27,22954.0,273.23,275.66,273.02,275.27,22954.0
2021-01-22 09:35:00,275.03,275.69,274.93,275.57,10754.0,275.03,275.69,274.93,275.57,10754.0
2021-01-22 09:40:00,275.56,275.85,274.97,275.41,10454.0,275.56,275.85,274.97,275.41,10454.0
2021-01-22 09:45:00,275.49,277.16,275.39,277.16,13362.0,275.49,277.16,275.39,277.16,13362.0
2021-01-22 09:50:00,276.7,277.22,275.73,275.73,14518.0,276.7,277.22,275.73,275.73,14518.0
2021-01-22 09:55:00,275.23,275.93,274.65,275.93,5197.0,275.23,275.93,274.65,275.93,5197.0
2021-01-22 10:00:00,276.0,276.15,275.06,275.23,5561.0,276.0,276.15,275.06,275.23,5561.0
2021-01-22 10:05:00,275.32,275.79,275.32,275.79,3497.0,275.32,275.79,275.32,275.79,3497.0
2021-01-22 10:10:00,275.74,275.74,274.79,274.79,6668.0,275.74,275.74,274.79,274.79,6668.0
2021-01-22 10:15:00,274.68,274.83,274.18,274.18,2850.0,274.68,274.83,274.18,274.18,2850.0
2021-01-22 10:20:00,274.23,274.47,273.44,273.44,1769.0,274.23,274.47,273.44,273.44,1769.0
2021-01-22 10:25:00,273.64,273.75,273.36,273.62,1700.0,273.64,273.75,273.36,273.62,1700.0
2021-01-22 10:30:00,273.67,274.22,273.67,273.84,2300.0,273.67,274.22,273.67,273.84,2300.0
2021-01-22 10:35:00,273.93,273.93,273.71,273.76,1302.0,273.93,273.93,273.71,273.76,1302.0
2021-01-22 10:40:00,273.87,274.02,273.47,273.48,2750.0,273.87,274.02,273.47,273.48,2750.0
2021-01-22 10:45:00,273.3,273.47,273.16,273.18,1025.0,273.3,273.47,273.16,273.18,1025.0
2021-01-22 10:50:00,273.44,273.9,273.3,273.9,700.0,273.44,273.9,273.3,273.9,700.0
2021-01-22 10:55:00,273.99,274.32,273.69,273.69,1591.0,273.99,274.32,273.69,273.69,1591.0
2021-01-22 11:00:00,273.73,273.79,273.5,273.79,1100.0,273.73,273.79,273.5,273.79,1100.0
2021-01-22 11:05:00,273.71,273.71,273.26,273.42,2200.0,273.71,273.71,273.26,273.42,2200.0
2021-01-22 11:10:00,273.44,273.45,272.87,272.87,1919.0,273.44,273.45,272.87,272.87,1919.0
2021-01-22 11:15:00,272.77,272.79,272.6,272.6,400.0,272.77,272.79,272.6,272.6,400.0
2021-01-22 11:20:00,272.6,273.43,272.45,273.43,2459.0,272.6,273.43,272.45,273.43,2459.0
2021-01-22 11:25:00,273.12,273.12,272.64,272.64,1000.0,273.12,273.12,272.64,272.64,1000.0
2021-01-22 11:30:00,272.56,272.56,272.15,272.46,1294.0,272.56,272.56,272.15,272.46,1294.0
2021-01-22 11:35:00,272.53,272.65,272.2,272.2,1700.0,272.53,272.65,272.2,272.2,1700.0
2021-01-22 11:40:00,272.04,272.81,272.0,272.61,1740.0,272.04,272.81,272.0,272.61,1740.0
2021-01-22 11:45:00,272.34,272.56,272.14,272.56,2500.0,272.34,272.56,272.14,272.56,2500.0
2021-01-22 11:50:00,272.49,272.52,272.15,272.2,2278.0,272.49,272.52,272.15,272.2,2278.0
2021-01-22 11:55:00,272.49,272.53,271.66,271.78,2450.0,272.49,272.53,271.66,271.78,2450.0
2021-01-22 12:00:00,271.94,272.08,271.71,271.72,3839.0,271.94,272.08,271.71,271.72,3839.0
2021-01-22 12:05:00,271.51,271.51,271.04,271.41,3542.0,271.51,271.51,271.04,271.41,3542.0
2021-01-22 12:10:00,271.36,271.5,271.06,271.07,4632.0,271.36,271.5,271.06,271.07,4632.0
2021-01-22 12:15:00,271.06,271.65,271.06,271.42,2700.0,271.06,271.65,271.06,271.42,2700.0
2021-01-22 12:20:00,271.33,271.38,271.16,271.24,2563.0,271.33,271.38,271.16,271.24,2563.0
2021-01-22 12:25:00,271.0,271.39,271.0,271.08,3300.0,271.0,271.39,271.0,271.08,3300.0
2021-01-22 12:30:00,271.05,271.05,270.7,270.89,4159.0,271.05,271.05,270.7,270.89,4159.0
2021-01-22 12:35:00,270.88,271.03,270.84,270.98,1500.0,270.88,271.03,270.84,270.98,1500.0
2021-01-22 12:40:00,270.97,270.97,270.76,270.89,773.0,270.97,270.97,270.76,270.89,773.0
2021-01-22 12:45:00,270.88,271.0,270.69,271.0,4709.0,270.88,271.0,270.69,271.0,4709.0
2021-01-22 12:50:00,271.12,271.23,271.0,271.2,2108.0,271.12,271.23,271.0,271.2,2108.0
2021-01-22 12:55:00,271.08,271.09,270.61,270.75,2600.0,271.08,271.09,270.61,270.75,2600.0
2021-01-22 13:00:00,270.75,271.31,270.67,271.22,4345.0,270.75,271.31,270.67,271.22,4345.0
2021-01-22 13:05:00,271.13,271.17,270.86,270.86,2509.0,271.13,271.17,270.86,270.86,2509.0
2021-01-22 13:10:00,270.77,271.23,270.44,271.14,3168.0,270.77,271.23,270.44,271.14,3168.0
2021-01-22 13:15:00,270.93,271.03,270.55,270.79,2995.0,270.93,271.03,270.55,270.79,2995.0
2021-01-22 13:20:00,270.94,271.02,270.75,270.96,800.0,270.94,271.02,270.75,270.96,800.0
2021-01-22 13:25:00,271.22,271.58,271.19,271.19,1300.0,271.22,271.58,271.19,271.19,1300.0
2021-01-22 13:30:00,271.13,271.14,271.01,271.12,3783.0,271.13,271.14,271.01,271.12,3783.0
2021-01-22 13:35:00,271.21,271.43,271.14,271.14,1100.0,271.21,271.43,271.14,271.14,1100.0
2021-01-22 13:40:00,271.0,271.11,270.77,270.93,2604.0,271.0,271.11,270.77,270.93,2604.0
2021-01-22 13:45:00,270.94,270.94,270.62,270.62,3187.0,270.94,270.94,270.62,270.62,3187.0
2021-01-22 13:50:00,270.43,270.51,270.29,270.29,2541.0,270.43,270.51,270.29,270.29,2541.0
2021-01-22 13:55:00,270.25,270.37,269.75,269.75,6635.0,270.25,270.37,269.75,269.75,6635.0
2021-01-22 14:00:00,269.87,270.29,269.86,270.29,2200.0,269.87,270.29,269.86,270.29,2200.0
2021-01-22 14:05:00,270.17,270.26,270.06,270.26,1306.0,270.17,270.26,270.06,270.26,1306.0
2021-01-22 14:10:00,270.58,270.58,270.13,270.2,1622.0,270.58,270.58,270.13,270.2,1622.0
2021-01-22 14:15:00,270.47,270.74,270.47,270.49,590.0,270.47,270.74,270.47,270.49,590.0
2021-01-22 14:20:00,270.52,270.88,270.52,270.84,1200.0,270.52,270.88,270.52,270.84,1200.0
2021-01-22 14:25:00,270.78,270.89,270.63,270.89,2123.0,270.78,270.89,270.63,270.89,2123.0
2021-01-22 14:30:00,270.8,270.83,270.48,270.48,1100.0,270.8,270.83,270.48,270.48,1100.0
2021-01-22 14:35:00,270.46,270.73,270.29,270.73,2016.0,270.46,270.73,270.29,270.73,2016.0
2021-01-22 14:40:00,270.73,270.96,270.56,270.73,3523.0,270.73,270.96,270.56,270.73,3523.0
2021-01-22 14:45:00,270.58,270.68,270.37,270.68,974.0,270.58,270.68,270.37,270.68,974.0
2021-01-22 14:50:00,270.64,270.93,270.6,270.86,1117.0,270.64,270.93,270.6,270.86,1117.0
2021-01-22 14:55:00,270.91,271.21,270.91,271.14,1200.0,270.91,271.21,270.91,271.14,1200.0
2021-01-22 15:00:00,271.13,271.13,270.98,271.09,1150.0,271.13,271.13,270.98,271.09,1150.0
2021-01-22 15:05:00,271.04,271.17,270.82,270.82,5104.0,271.04,271.17,270.82,270.82,5104.0
2021-01-22 15:10:00,270.75,270.89,270.45,270.57,1880.0,270.75,270.89,270.45,270.57,1880.0
2021-01-22 15:15:00,270.81,270.85,270.71,270.85,1759.0,270.81,270.85,270.71,270.85,1759.0
2021-01-22 15:20:00,270.84,271.1,270.79,270.98,2667.0,270.84,271.1,270.79,270.98,2667.0
2021-01-22 15:25:00,270.9,271.08,270.75,271.08,2600.0,270.9,271.08,270.75,271.08,2600.0
2021-01-22 15:30:00,271.09,271.09,270.8,270.96,1800.0,271.09,271.09,270.8,270.96,1800.0
2021-01-22 15:35:00,270.92,271.06,270.67,270.67,5540.0,270.92,271.06,270.67,270.67,5540.0
2021-01-22 15:40:00,270.61,270.85,270.49,270.84,3500.0,270.61,270.85,270.49,270.84,3500.0
2021-01-22 15:45:00,270.74,270.74,270.51,270.62,3830.0,270.74,270.74,270.51,270.62,3830.0
2021-01-22 15:50:00,270.63,270.78,270.51,270.51,7700.0,270.63,270.78,270.51,270.51,7700.0
2021-01-22 15:55:00,270.44,270.75,270.13,270.14,29824.0,270.44,270.75,270.13,270.14,29824.0
2021-01-25 09:30:00,273.25,274.49,273.01,273.65,13063.0,273.25,274.49,273.01,273.65,13063.0
2021-01-25 09:35:00,273.89,274.3,272.97,273.48,2173.0,273.89,274.3,272.97,273.48,2173.0
2021-01-25 09:40:00,274.03,274.27,273.23,273.52,3553.0,274.03,274.27,273.23,273.52,3553.0
2021-01-25 09:45:00,273.55,273.6,272.38,272.47,3127.0,273.55,273.6,272.38,272.47,3127.0
2021-01-25 09:50:00,272.9,273.03,272.48,272.68,959.0,272.9,273.03,272.48,272.68,959.0
2021-01-25 09:55:00,272.72,273.2,271.54,271.61,5001.0,272.72,273.2,271.54,271.61,5001.0
2021-01-25 10:00:00,271.91,271.91,270.87,270.99,6963.0,271.91,271.91,270.87,270.99,6963.0
2021-01-25 10:05:00,271.07,271.82,270.78,271.56,5803.0,271.07,271.82,270.78,271.56,5803.0
2021-01-25 10:10:00,271.57,271.77,271.31,271.77,700.0,271.57,271.77,271.31,271.77,700.0
2021-01-25 10:15:00,271.71,271.92,271.37,271.75,2721.0,271.71,271.92,271.37,271.75,2721.0
2021-01-25 10:20:00,271.98,272.26,271.36,272.26,5856.0,271.98,272.26,271.36,272.26,5856.0
2021-01-25 10:25:00,272.58,272.58,270.81,271.71,2030.0,272.58,272.58,270.81,271.71,2030.0
2021-01-25 10:30:00,271.78,271.84,271.2,271.63,1450.0,271.78,271.84,271.2,271.63,1450.0
2021-01-25 10:35:00,271.61,271.78,271.52,271.52,1200.0,271.61,271.78,271.52,271.52,1200.0
2021-01-25 10:40:00,271.85,272.03,271.14,271.43,3057.0,271.85,272.03,271.14,271.43,3057.0
2021-01-25 10:45:00,271.39,271.6,270.78,270.78,700.0,271.39,271.6,270.78,270.78,700.0
2021-01-25 10:50:00,270.65,270.65,269.31,269.53,2970.0,270.65,270.65,269.31,269.53,2970.0
2021-01-25 10:55:00,269.65,269.65,268.02,268.02,1500.0,269.65,269.65,268.02,268.02,1500.0
2021-01-25 11:00:00,268.64,268.66,265.64,265.64,6510.0,268.64,268.66,265.64,265.64,6510.0
2021-01-25 11:05:00,265.99,266.24,265.03,265.55,7827.0,265.99,266.24,265.03,265.55,7827.0
2021-01-25 11:10:00,265.53,267.18,265.44,266.75,3264.0,265.53,267.18,265.44,266.75,3264.0
2021-01-25 11:15:00,266.75,267.75,266.41,267.32,3263.0,266.75,267.75,266.41,267.32,3263.0
2021-01-25 11:20:00,267.57,267.88,267.05,267.38,5475.0,267.57,267.88,267.05,267.38,5475.0
2021-01-25 11:25:00,267.18,267.2,266.64,267.19,3436.0,267.18,267.2,266.64,267.19,3436.0
2021-01-25 11:30:00,267.05,267.44,266.74,267.44,510.0,267.05,267.44,266.74,267.44,510.0
2021-01-25 11:35:00,267.36,267.46,267.35,267.46,205.0,267.36,267.46,267.35,267.46,205.0
2021-01-25 11:40:00,267.6,267.87,267.3,267.78,2109.0,267.6,267.87,267.3,267.78,2109.0
2021-01-25 11:45:00,267.89,268.36,267.83,268.18,855.0,267.89,268.36,267.83,268.18,855.0
2021-01-25 11:50:00,267.85,268.03,267.85,268.03,600.0,267.85,268.03,267.85,268.03,600.0
2021-01-25 11:55:00,268.0,268.16,267.92,268.15,1300.0,268.0,268.16,267.92,268.15,1300.0
2021-01-25 12:00:00,267.99,268.42,267.99,268.34,501.0,267.99,268.42,267.99,268.34,501.0
2021-01-25 12:05:00,268.51,268.51,268.3,268.3,400.0,268.51,268.51,268.3,268.3,400.0
2021-01-25 12:10:00,268.55,268.55,268.16,268.16,300.0,268.55,268.55,268.16,268.16,300.0
2021-01-25 12:15:00,267.43,267.51,266.49,266.64,1230.0,267.43,267.51,266.49,266.64,1230.0
2021-01-25 12:20:00,267.45,267.58,266.67,266.86,2152.0,267.45,267.58,266.67,266.86,2152.0
2021-01-25 12:25:00,266.86,266.99,266.71,266.78,1000.0,266.86,266.99,266.71,266.78,1000.0
2021-01-25 12:30:00,266.57,267.14,266.37,267.14,2337.0,266.57,267.14,266.37,267.14,2337.0
2021-01-25 12:35:00,267.1,267.1,266.63,266.77,2500.0,267.1,267.1,266.63,266.77,2500.0
2021-01-25 12:40:00,266.63,266.85,266.49,266.8,2246.0,266.63,266.85,266.49,266.8,2246.0
2021-01-25 12:45:00,266.98,267.09,266.84,266.96,900.0,266.98,267.09,266.84,266.96,900.0
2021-01-25 12:50:00,266.82,267.32,266.8,267.32,500.0,266.82,267.32,266.8,267.32,500.0
2021-01-25 12:55:00,267.6,267.6,267.22,267.49,1100.0,267.6,267.6,267.22,267.49,1100.0
2021-01-25 13:00:00,267.65,267.73,267.53,267.73,612.0,267.65,267.73,267.53,267.73,612.0
2021-01-25 13:05:00,267.84,267.96,267.43,267.95,600.0,267.84,267.96,267.43,267.95,600.0
2021-01-25 13:10:00,268.23,268.67,268.23,268.67,1500.0,268.23,268.67,268.23,268.67,1500.0
2021-01-25 13:15:00,268.69,268.8,268.52,268.62,1514.0,268.69,268.8,268.52,268.62,1514.0
2021-01-25 13:20:00,268.65,268.82,268.6,268.81,900.0,268.65,268.82,268.6,268.81,900.0
2021-01-25 13:25:00,268.8,268.82,268.64,268.77,1860.0,268.8,268.82,268.64,268.77,1860.0
2021-01-25 13:30:00,268.56,268.77,268.34,268.77,1993.0,268.56,268.77,268.34,268.77,1993.0
2021-01-25 13:35:00,268.67,269.19,268.66,269.08,3838.0,268.67,269.19,268.66,269.08,3838.0
2021-01-25 13:40:00,269.13,269.38,269.04,269.06,1564.0,269.13,269.38,269.04,269.06,1564.0
2021-01-25 13:45:00,269.27,269.27,268.98,269.0,616.0,269.27,269.27,268.98,269.0,616.0
2021-01-25 13:50:00,268.95,269.17,268.71,268.71,2520.0,268.95,269.17,268.71,268.71,2520.0
2021-01-25 13:55:00,268.84,269.2,268.69,269.04,1800.0,268.84,269.2,268.69,269.04,1800.0
2021-01-25 14:00:00,268.89,269.08,268.83,268.92,789.0,268.89,269.08,268.83,268.92,789.0
2021-01-25 14:05:00,268.93,269.23,268.87,269.23,2166.0,268.93,269.23,268.87,269.23,2166.0
2021-01-25 14:10:00,268.75,268.89,268.62,268.67,834.0,268.75,268.89,268.62,268.67,834.0
2021-01-25 14:15:00,268.74,268.76,268.73,268.76,1000.0,268.74,268.76,268.73,268.76,1000.0
2021-01-25 14:20:00,268.75,268.95,268.59,268.59,1176.0,268.75,268.95,268.59,268.59,1176.0
2021-01-25 14:25:00,268.73,269.02,268.52,269.02,800.0,268.73,269.02,268.52,269.02,800.0
2021-01-25 14:30:00,268.95,269.66,268.84,269.6,2600.0,268.95,269.66,268.84,269.6,2600.0
2021-01-25 14:35:00,269.58,269.58,269.17,269.18,1700.0,269.58,269.58,269.17,269.18,1700.0
2021-01-25 14:40:00,269.12,269.34,268.97,269.0,2509.0,269.12,269.34,268.97,269.0,2509.0
2021-01-25 14:45:00,269.13,269.28,269.03,269.15,2400.0,269.13,269.28,269.03,269.15,2400.0
2021-01-25 14:50:00,269.07,269.24,268.94,269.06,1900.0,269.07,269.24,268.94,269.06,1900.0
2021-01-25 14:55:00,269.19,269.42,269.07,269.09,900.0,269.19,269.42,269.07,269.09,900.0
2021-01-25 15:00:00,269.09,269.17,268.5,268.62,4693.0,269.09,269.17,268.5,268.62,4693.0
2021-01-25 15:05:00,268.73,269.01,268.72,268.83,1736.0,268.73,269.01,268.72,268.83,1736.0
2021-01-25 15:10:00,268.79,268.97,268.26,268.26,1300.0,268.79,268.97,268.26,268.26,1300.0
2021-01-25 15:15:00,268.02,268.59,267.88,268.43,2300.0,268.02,268.59,267.88,268.43,2300.0
2021-01-25 15:20:00,268.51,268.54,268.13,268.16,2036.0,268.51,268.54,268.13,268.16,2036.0
2021-01-25 15:25:00,268.08,268.31,268.08,268.09,1000.0,268.08,268.31,268.08,268.09,1000.0
2021-01-25 15:30:00,268.01,268.12,267.6,268.01,3200.0,268.01,268.12,267.6,268.01,3200.0
2021-01-25 15:35:00,267.97,268.11,267.72,268.07,2900.0,267.97,268.11,267.72,268.07,2900.0
2021-01-25 15:40:00,268.03,268.32,267.88,268.32,3115.0,268.03,268.32,267.88,268.32,3115.0
2021-01-25 15:45:00,268.38,268.63,268.24,268.46,4967.0,268.38,268.63,268.24,268.46,4967.0
2021-01-25 15:50:00,268.5,269.54,268.5,269.3,10083.0,268.5,269.54,268.5,269.3,10083.0
2021-01-25 15:55:00,269.43,269.81,269.34,269.7,15567.0,269.43,269.81,269.34,269.7,15567.0
2021-01-26 09:30:00,269.83,270.17,268.07,268.71,12489.0,269.83,270.17,268.07,268.71,12489.0
2021-01-26 09:35:00,268.67,269.69,267.73,268.13,3708.0,268.67,269.69,267.73,268.13,3708.0
2021-01-26 09:40:00,268.18,268.18,267.51,267.97,2773.0,268.18,268.18,267.51,267.97,2773.0
2021-01-26 09:45:00,267.65,268.38,267.49,267.87,1842.0,267.65,268.38,267.49,267.87,1842.0
2021-01-26 09:50:00,267.42,267.91,267.42,267.53,1300.0,267.42,267.91,267.42,267.53,1300.0
2021-01-26 09:55:00,267.83,267.84,267.24,267.69,1600.0,267.83,267.84,267.24,267.69,1600.0
2021-01-26 10:00:00,267.84,268.28,267.36,267.98,1200.0,267.84,268.28,267.36,267.98,1200.0
2021-01-26 10:05:00,268.55,268.56,267.69,267.69,1033.0,268.55,268.56,267.69,267.69,1033.0
2021-01-26 10:10:00,267.76,267.83,267.41,267.72,2000.0,267.76,267.83,267.41,267.72,2000.0
2021-01-26 10:15:00,267.75,268.19,267.46,267.6,2500.0,267.75,268.19,267.46,267.6,2500.0
2021-01-26 10:20:00,267.79,267.95,267.5,267.51,2989.0,267.79,267.95,267.5,267.51,2989.0
2021-01-26 10:25:00,267.87,268.21,267.87,268.03,1650.0,267.87,268.21,267.87,268.03,1650.0
2021-01-26 10:30:00,268.14,268.29,267.83,268.29,1980.0,268.14,268.29,267.83,268.29,1980.0
2021-01-26 10:35:00,268.17,268.39,267.96,268.31,1800.0,268.17,268.39,267.96,268.31,1800.0
2021-01-26 10:40:00,268.25,268.85,268.24,268.76,1315.0,268.25,268.85,268.24,268.76,1315.0
2021-01-26 10:45:00,268.46,269.04,268.46,269.01,3497.0,268.46,269.04,268.46,269.01,3497.0
2021-01-26 10:50:00,269.1,269.52,268.91,269.12,2493.0,269.1,269.52,268.91,269.12,2493.0
2021-01-26 10:55:00,269.33,269.7,269.33,269.65,1000.0,269.33,269.7,269.33,269.65,1000.0
2021-01-26 11:00:00,269.71,269.71,269.15,269.34,2600.0,269.71,269.71,269.15,269.34,2600.0
2021-01-26 11:05:00,269.61,270.07,268.59,268.65,1700.0,269.61,270.07,268.59,268.65,1700.0
2021-01-26 11:10:00,268.73,268.93,268.6,268.61,1715.0,268.73,268.93,268.6,268.61,1715.0
2021-01-26 11:15:00,268.76,269.23,268.76,269.15,700.0,268.76,269.23,268.76,269.15,700.0
2021-01-26 11:20:00,269.24,269.36,268.99,269.1,2000.0,269.24,269.36,268.99,269.1,2000.0
2021-01-26 11:25:00,269.26,269.89,269.22,269.41,3060.0,269.26,269.89,269.22,269.41,3060.0
2021-01-26 11:30:00,268.95,269.19,268.95,269.11,800.0,268.95,269.19,268.95,269.11,800.0
2021-01-26 11:35:00,269.0,269.2,268.65,268.83,2002.0,269.0,269.2,268.65,268.83,2002.0
2021-01-26 11:40:00,268.76,269.23,268.76,269.06,4086.0,268.76,269.23,268.76,269.06,4086.0
2021-01-26 11:45:00,268.55,268.74,268.33,268.33,2361.0,268.55,268.74,268.33,268.33,2361.0
2021-01-26 11:50:00,268.36,268.92,268.17,268.17,3942.0,268.36,268.92,268.17,268.17,3942.0
2021-01-26 11:55:00,268.19,268.3,267.71,267.71,1159.0,268.19,268.3,267.71,267.71,1159.0
2021-01-26 12:00:00,267.95,268.24,267.95,268.24,1150.0,267.95,268.24,267.95,268.24,1150.0
2021-01-26 12:05:00,268.24,268.24,267.77,267.93,2200.0,268.24,268.24,267.77,267.93,2200.0
2021-01-26 12:10:00,267.88,268.33,267.85,268.24,3750.0,267.88,268.33,267.85,268.24,3750.0
2021-01-26 12:15:00,268.07,268.57,268.07,268.25,1064.0,268.07,268.57,268.07,268.25,1064.0
2021-01-26 12:20:00,268.11,268.11,267.98,267.98,305.0,268.11,268.11,267.98,267.98,305.0
2021-01-26 12:25:00,267.91,268.06,267.72,267.85,1800.0,267.91,268.06,267.72,267.85,1800.0
2021-01-26 12:30:00,267.85,267.94,267.64,267.64,1100.0,267.85,267.94,267.64,267.64,1100.0
2021-01-26 12:35:00,267.5,267.5,266.72,267.1,5323.0,267.5,267.5,266.72,267.1,5323.0
2021-01-26 12:40:00,267.04,267.04,266.78,266.94,1138.0,267.04,267.04,266.78,266.94,1138.0
2021-01-26 12:45:00,267.06,267.07,266.51,266.78,3098.0,267.06,267.07,266.51,266.78,3098.0
2021-01-26 12:50:00,266.84,266.97,266.7,266.89,2062.0,266.84,266.97,266.7,266.89,2062.0
2021-01-26 12:55:00,266.85,267.04,266.48,266.48,3678.0,266.85,267.04,266.48,266.48,3678.0
2021-01-26 13:00:00,266.46,266.64,266.45,266.49,700.0,266.46,266.64,266.45,266.49,700.0
2021-01-26 13:05:00,266.55,266.55,266.21,266.45,5111.0,266.55,266.55,266.21,266.45,5111.0
2021-01-26 13:10:00,266.42,266.64,266.39,266.48,2290.0,266.42,266.64,266.39,266.48,2290.0
2021-01-26 13:15:00,266.59,266.75,266.54,266.75,2157.0,266.59,266.75,266.54,266.75,2157.0
2021-01-26 13:20:00,266.84,267.37,266.84,267.37,900.0,266.84,267.37,266.84,267.37,900.0
2021-01-26 13:25:00,267.36,267.72,267.35,267.45,5276.0,267.36,267.72,267.35,267.45,5276.0
2021-01-26 13:30:00,267.45,267.45,266.77,266.81,5621.0,267.45,267.45,266.77,266.81,5621.0
2021-01-26 13:35:00,266.89,266.9,266.69,266.7,2152.0,266.89,266.9,266.69,266.7,2152.0
2021-01-26 13:40:00,266.76,266.76,266.49,266.49,6183.0,266.76,266.76,266.49,266.49,6183.0
2021-01-26 13:45:00,266.65,266.74,266.46,266.62,1561.0,266.65,266.74,266.46,266.62,1561.0
2021-01-26 13:50:00,266.74,267.04,266.74,267.04,1432.0,266.74,267.04,266.74,267.04,1432.0
2021-01-26 13:55:00,266.98,266.98,266.78,266.85,2298.0,266.98,266.98,266.78,266.85,2298.0
2021-01-26 14:00:00,266.91,267.22,266.91,267.22,4500.0,266.91,267.22,266.91,267.22,4500.0
2021-01-26 14:05:00,267.14,267.19,267.14,267.19,400.0,267.14,267.19,267.14,267.19,400.0
2021-01-26 14:10:00,267.29,267.57,267.29,267.43,1130.0,267.29,267.57,267.29,267.43,1130.0
2021-01-26 14:15:00,267.74,267.74,267.11,267.22,1908.0,267.74,267.74,267.11,267.22,1908.0
2021-01-26 14:20:00,267.26,267.28,266.99,267.24,7086.0,267.26,267.28,266.99,267.24,7086.0
2021-01-26 14:25:00,266.98,266.98,266.67,266.76,895.0,266.98,266.98,266.67,266.76,895.0
2021-01-26 14:30:00,266.74,266.94,266.53,266.94,1433.0,266.74,266.94,266.53,266.94,1433.0
2021-01-26 14:35:00,266.77,266.77,266.38,266.41,1537.0,266.77,266.77,266.38,266.41,1537.0
2021-01-26 14:40:00,266.43,266.48,266.11,266.11,1400.0,266.43,266.48,266.11,266.11,1400.0
2021-01-26 14:45:00,266.04,266.29,265.95,266.13,2806.0,266.04,266.29,265.95,266.13,2806.0
2021-01-26 14:50:00,266.01,266.03,265.71,265.71,3852.0,266.01,266.03,265.71,265.71,3852.0
2021-01-26 14:55:00,265.63,266.41,265.63,266.36,3260.0,265.63,266.41,265.63,266.36,3260.0
2021-01-26 15:00:00,266.36,266.57,266.33,266.57,5002.0,266.36,266.57,266.33,266.57,5002.0
2021-01-26 15:05:00,266.61,266.97,266.61,266.87,2252.0,266.61,266.97,266.61,266.87,2252.0
2021-01-26 15:10:00,267.04,267.07,266.79,266.89,5648.0,267.04,267.07,266.79,266.89,5648.0
2021-01-26 15:15:00,266.79,266.84,266.49,266.6,8259.0,266.79,266.84,266.49,266.6,8259.0
2021-01-26 15:20:00,266.52,266.54,266.07,266.38,3696.0,266.52,266.54,266.07,266.38,3696.0
2021-01-26 15:25:00,266.52,266.69,266.4,266.66,1969.0,266.52,266.69,266.4,266.66,1969.0
2021-01-26 15:30:00,266.71,266.83,266.51,266.51,1800.0,266.71,266.83,266.51,266.51,1800.0
2021-01-26 15:35:00,266.59,266.61,266.04,266.07,7740.0,266.59,266.61,266.04,266.07,7740.0
2021-01-26 15:40:00,266.07,266.42,266.01,266.24,6825.0,266.07,266.42,266.01,266.24,6825.0
2021-01-26 15:45:00,266.22,266.53,265.34,265.34,14160.0,266.22,266.53,265.34,265.34,14160.0
2021-01-26 15:50:00,265.33,265.94,265.31,265.87,20587.0,265.33,265.94,265.31,265.87,20587.0
2021-01-26 15:55:00,265.96,266.33,265.9,265.9,26892.0,265.96,266.33,265.9,265.9,26892.0
2021-01-27 09:30:00,262.59,265.0,259.03,259.17,27368.0,262.59,265.0,259.03,259.17,27368.0
2021-01-27 09:35:00,258.87,260.06,257.73,258.86,8565.0,258.87,260.06,257.73,258.86,8565.0
2021-01-27 09:40:00,258.95,259.9,258.27,259.9,5822.0,258.95,259.9,258.27,259.9,5822.0
2021-01-27 09:45:00,259.88,261.32,259.38,260.31,6122.0,259.88,261.32,259.38,260.31,6122.0
2021-01-27 09:50:00,260.5,261.02,259.87,260.73,10374.0,260.5,261.02,259.87,260.73,10374.0
2021-01-27 09:55:00,260.84,263.63,260.78,263.11,10697.0,260.84,263.63,260.78,263.11,10697.0
2021-01-27 10:00:00,263.26,264.36,262.06,263.87,6817.0,263.26,264.36,262.06,263.87,6817.0
2021-01-27 10:05:00,263.82,264.07,263.26,263.71,5170.0,263.82,264.07,263.26,263.71,5170.0
2021-01-27 10:10:00,263.71,265.0,263.52,264.32,5887.0,263.71,265.0,263.52,264.32,5887.0
2021-01-27 10:15:00,264.51,265.09,264.37,264.87,3621.0,264.51,265.09,264.37,264.87,3621.0
2021-01-27 10:20:00,264.72,266.51,264.69,266.16,3932.0,264.72,266.51,264.69,266.16,3932.0
2021-01-27 10:25:00,266.18,266.18,264.34,264.85,4574.0,266.18,266.18,264.34,264.85,4574.0
2021-01-27 10:30:00,264.47,265.58,264.03,265.21,11800.0,264.47,265.58,264.03,265.21,11800.0
2021-01-27 10:35:00,265.47,265.47,264.8,265.45,3809.0,265.47,265.47,264.8,265.45,3809.0
2021-01-27 10:40:00,264.99,265.64,264.84,265.63,4779.0,264.99,265.64,264.84,265.63,4779.0
2021-01-27 10:45:00,265.2,266.01,265.03,265.78,4462.0,265.2,266.01,265.03,265.78,4462.0
2021-01-27 10:50:00,265.75,265.85,265.04,265.32,2102.0,265.75,265.85,265.04,265.32,2102.0
2021-01-27 10:55:00,265.39,265.55,264.66,264.66,2300.0,265.39,265.55,264.66,264.66,2300.0
2021-01-27 11:00:00,264.5,264.83,264.14,264.61,9306.0,264.5,264.83,264.14,264.61,9306.0
2021-01-27 11:05:00,264.81,265.02,264.33,264.41,2800.0,264.81,265.02,264.33,264.41,2800.0
2021-01-27 11:10:00,264.38,264.38,263.55,263.8,1100.0,264.38,264.38,263.55,263.8,1100.0
2021-01-27 11:15:00,263.67,263.78,262.66,262.67,6317.0,263.67,263.78,262.66,262.67,6317.0
2021-01-27 11:20:00,262.86,262.98,262.51,262.51,1800.0,262.86,262.98,262.51,262.51,1800.0
2021-01-27 11:25:00,262.6,262.6,261.89,262.17,2897.0,262.6,262.6,261.89,262.17,2897.0
2021-01-27 11:30:00,262.11,262.11,260.65,260.72,2300.0,262.11,262.11,260.65,260.72,2300.0
2021-01-27 11:35:00,260.95,261.31,260.59,260.74,2773.0,260.95,261.31,260.59,260.74,2773.0
2021-01-27 11:40:00,260.97,260.97,260.23,260.23,1804.0,260.97,260.97,260.23,260.23,1804.0
2021-01-27 11:45:00,260.03,260.25,259.62,259.65,2093.0,260.03,260.25,259.62,259.65,2093.0
2021-01-27 11:50:00,259.56,260.04,259.54,259.57,2100.0,259.56,260.04,259.54,259.57,2100.0
2021-01-27 11:55:00,259.76,260.1,259.56,259.73,1800.0,259.76,260.1,259.56,259.73,1800.0
2021-01-27 12:00:00,259.34,259.34,258.42,258.43,1900.0,259.34,259.34,258.42,258.43,1900.0
2021-01-27 12:05:00,258.49,259.54,258.49,259.54,2000.0,258.49,259.54,258.49,259.54,2000.0
2021-01-27 12:10:00,259.48,260.42,259.47,260.26,1700.0,259.48,260.42,259.47,260.26,1700.0
2021-01-27 12:15:00,260.34,261.2,260.19,260.93,1828.0,260.34,261.2,260.19,260.93,1828.0
2021-01-27 12:20:00,260.92,261.18,260.56,260.61,1500.0,260.92,261.18,260.56,260.61,1500.0
2021-01-27 12:25:00,260.85,260.95,260.64,260.64,1735.0,260.85,260.95,260.64,260.64,1735.0
2021-01-27 12:30:00,260.67,260.81,259.44,259.81,2700.0,260.67,260.81,259.44,259.81,2700.0
2021-01-27 12:35:00,259.76,260.07,258.91,260.05,3116.0,259.76,260.07,258.91,260.05,3116.0
2021-01-27 12:40:00,260.18,261.55,260.18,261.55,1551.0,260.18,261.55,260.18,261.55,1551.0
2021-01-27 12:45:00,261.36,261.94,261.16,261.94,1690.0,261.36,261.94,261.16,261.94,1690.0
2021-01-27 12:50:00,262.09,262.41,261.79,261.79,900.0,262.09,262.41,261.79,261.79,900.0
2021-01-27 12:55:00,261.91,261.91,261.65,261.72,849.0,261.91,261.91,261.65,261.72,849.0
2021-01-27 13:00:00,261.53,261.54,261.33,261.43,900.0,261.53,261.54,261.33,261.43,900.0
2021-01-27 13:05:00,261.35,261.51,260.9,261.15,1253.0,261.35,261.51,260.9,261.15,1253.0
2021-01-27 13:10:00,260.89,261.04,260.19,260.56,1491.0,260.89,261.04,260.19,260.56,1491.0
2021-01-27 13:15:00,260.57,260.57,260.04,260.26,1100.0,260.57,260.57,260.04,260.26,1100.0
2021-01-27 13:20:00,260.05,260.16,259.65,259.66,2102.0,260.05,260.16,259.65,259.66,2102.0
2021-01-27 13:25:00,260.4,260.69,260.32,260.37,2000.0,260.4,260.69,260.32,260.37,2000.0
2021-01-27 13:30:00,260.3,260.65,260.01,260.03,2804.0,260.3,260.65,260.01,260.03,2804.0
2021-01-27 13:35:00,260.17,260.26,260.02,260.02,700.0,260.17,260.26,260.02,260.02,700.0
2021-01-27 13:40:00,260.07,260.11,259.96,260.1,1619.0,260.07,260.11,259.96,260.1,1619.0
2021-01-27 13:45:00,259.46,260.03,259.39,259.75,1907.0,259.46,260.03,259.39,259.75,1907.0
2021-01-27 13:50:00,259.59,259.75,259.48,259.55,850.0,259.59,259.75,259.48,259.55,850.0
2021-01-27 13:55:00,259.67,259.97,259.24,259.97,2602.0,259.67,259.97,259.24,259.97,2602.0
2021-01-27 14:00:00,259.22,259.94,259.22,259.94,700.0,259.22,259.94,259.22,259.94,700.0
2021-01-27 14:05:00,259.87,260.11,259.62,259.95,2049.0,259.87,260.11,259.62,259.95,2049.0
2021-01-27 14:10:00,260.13,260.31,259.94,259.94,2038.0,260.13,260.31,259.94,259.94,2038.0
2021-01-27 14:15:00,259.75,259.96,258.87,258.87,3500.0,259.75,259.96,258.87,258.87,3500.0
2021-01-27 14:20:00,258.89,259.02,257.91,258.28,5759.0,258.89,259.02,257.91,258.28,5759.0
2021-01-27 14:25:00,258.28,258.52,257.76,258.1,3203.0,258.28,258.52,257.76,258.1,3203.0
2021-01-27 14:30:00,257.94,257.97,257.26,257.47,3269.0,257.94,257.97,257.26,257.47,3269.0
2021-01-27 14:35:00,257.47,257.72,257.02,257.37,3385.0,257.47,257.72,257.02,257.37,3385.0
2021-01-27 14:40:00,257.25,257.86,257.01,257.56,2700.0,257.25,257.86,257.01,257.56,2700.0
2021-01-27 14:45:00,257.38,257.65,256.6,256.6,3428.0,257.38,257.65,256.6,256.6,3428.0
2021-01-27 14:50:00,256.55,256.64,255.17,255.65,4511.0,256.55,256.64,255.17,255.65,4511.0
2021-01-27 14:55:00,255.58,256.3,255.0,255.29,4852.0,255.58,256.3,255.0,255.29,4852.0
2021-01-27 15:00:00,255.06,256.01,254.93,255.5,6583.0,255.06,256.01,254.93,255.5,6583.0
2021-01-27 15:05:00,255.51,255.76,254.14,254.42,5960.0,255.51,255.76,254.14,254.42,5960.0
2021-01-27 15:10:00,254.47,255.04,253.89,254.87,6155.0,254.47,255.04,253.89,254.87,6155.0
2021-01-27 15:15:00,254.86,255.0,254.0,254.0,5889.0,254.86,255.0,254.0,254.0,5889.0
2021-01-27 15:20:00,254.08,254.23,252.8,253.1,8936.0,254.08,254.23,252.8,253.1,8936.0
2021-01-27 15:25:00,253.09,253.7,252.1,252.59,11563.0,253.09,253.7,252.1,252.59,11563.0
2021-01-27 15:30:00,252.62,253.28,252.41,252.55,9010.0,252.62,253.28,252.41,252.55,9010.0
2021-01-27 15:35:00,252.57,253.06,252.14,252.82,16114.0,252.57,253.06,252.14,252.82,16114.0
2021-01-27 15:40:00,252.82,253.95,252.65,253.68,17817.0,252.82,253.95,252.65,253.68,17817.0
2021-01-27 15:45:00,253.44,254.4,253.12,254.35,13715.0,253.44,254.4,253.12,254.35,13715.0
2021-01-27 15:50:00,254.2,254.9,254.02,254.35,26608.0,254.2,254.9,254.02,254.35,26608.0
2021-01-27 15:55:00,254.42,254.96,254.23,254.53,44869.0,254.42,254.96,254.23,254.53,44869.0
2021-01-28 09:30:00,257.03,259.09,256.02,258.58,21195.0,257.03,259.09,256.02,258.58,21195.0
2021-01-28 09:35:00,258.32,259.87,257.92,257.92,6063.0,258.32,259.87,257.92,257.92,6063.0
2021-01-28 09:40:00,257.66,261.37,257.02,261.37,4715.0,257.66,261.37,257.02,261.37,4715.0
2021-01-28 09:45:00,260.8,261.7,259.85,260.23,3273.0,260.8,261.7,259.85,260.23,3273.0
2021-01-28 09:50:00,259.92,261.28,259.73,261.28,5000.0,259.92,261.28,259.73,261.28,5000.0
2021-01-28 09:55:00,261.15,261.43,259.75,259.81,10375.0,261.15,261.43,259.75,259.81,10375.0
2021-01-28 10:00:00,259.81,261.53,259.81,260.0,4838.0,259.81,261.53,259.81,260.0,4838.0
2021-01-28 10:05:00,260.31,260.44,259.1,259.54,10260.0,260.31,260.44,259.1,259.54,10260.0
2021-01-28 10:10:00,259.19,260.49,259.1,260.49,5576.0,259.19,260.49,259.1,260.49,5576.0
2021-01-28 10:15:00,260.77,261.79,260.38,260.49,3923.0,260.77,261.79,260.38,260.49,3923.0
2021-01-28 10:20:00,260.8,261.11,260.12,260.12,3232.0,260.8,261.11,260.12,260.12,3232.0
2021-01-28 10:25:00,260.0,260.71,259.45,260.31,6211.0,260.0,260.71,259.45,260.31,6211.0
2021-01-28 10:30:00,260.43,260.58,259.88,260.25,3432.0,260.43,260.58,259.88,260.25,3432.0
2021-01-28 10:35:00,260.09,261.18,259.93,260.17,9456.0,260.09,261.18,259.93,260.17,9456.0
2021-01-28 10:40:00,260.09,260.14,258.88,259.32,6863.0,260.09,260.14,258.88,259.32,6863.0
2021-01-28 10:45:00,259.82,260.8,259.82,260.45,6938.0,259.82,260.8,259.82,260.45,6938.0
2021-01-28 10:50:00,260.42,260.8,259.99,260.33,7876.0,260.42,260.8,259.99,260.33,7876.0
2021-01-28 10:55:00,260.24,260.8,260.07,260.5,6608.0,260.24,260.8,260.07,260.5,6608.0
2021-01-28 11:00:00,260.72,260.8,260.42,260.68,13232.0,260.72,260.8,260.42,260.68,13232.0
2021-01-28 11:05:00,260.52,261.26,260.43,261.26,7125.0,260.52,261.26,260.43,261.26,7125.0
2021-01-28 11:10:00,261.31,262.23,261.15,261.15,8047.0,261.31,262.23,261.15,261.15,8047.0
2021-01-28 11:15:00,261.22,261.46,260.91,261.11,1880.0,261.22,261.46,260.91,261.11,1880.0
2021-01-28 11:20:00,260.84,261.34,260.84,261.0,3928.0,260.84,261.34,260.84,261.0,3928.0
2021-01-28 11:25:00,261.31,261.65,260.64,260.75,6044.0,261.31,261.65,260.64,260.75,6044.0
2021-01-28 11:30:00,260.4,261.77,260.38,261.4,1935.0,260.4,261.77,260.38,261.4,1935.0
2021-01-28 11:35:00,261.44,261.68,261.03,261.52,2421.0,261.44,261.68,261.03,261.52,2421.0
2021-01-28 11:40:00,261.84,261.89,261.38,261.86,600.0,261.84,261.89,261.38,261.86,600.0
2021-01-28 11:45:00,261.79,261.99,261.0,261.99,2555.0,261.79,261.99,261.0,261.99,2555.0
2021-01-28 11:50:00,261.82,262.4,261.82,262.04,3781.0,261.82,262.4,261.82,262.04,3781.0
2021-01-28 11:55:00,262.21,263.32,262.2,263.22,1908.0,262.21,263.32,262.2,263.22,1908.0
2021-01-28 12:00:00,263.12,263.6,262.97,263.39,2563.0,263.12,263.6,262.97,263.39,2563.0
2021-01-28 12:05:00,263.42,263.43,262.95,263.09,1900.0,263.42,263.43,262.95,263.09,1900.0
2021-01-28 12:10:00,262.9,262.91,262.28,262.91,2509.0,262.9,262.91,262.28,262.91,2509.0
2021-01-28 12:15:00,262.71,262.71,262.45,262.45,900.0,262.71,262.71,262.45,262.45,900.0
2021-01-28 12:20:00,262.46,262.95,262.29,262.95,2967.0,262.46,262.95,262.29,262.95,2967.0
2021-01-28 12:25:00,262.76,263.14,262.67,263.14,1592.0,262.76,263.14,262.67,263.14,1592.0
2021-01-28 12:30:00,262.99,263.15,262.6,262.62,1776.0,262.99,263.15,262.6,262.62,1776.0
2021-01-28 12:35:00,262.54,262.89,262.54,262.89,1300.0,262.54,262.89,262.54,262.89,1300.0
2021-01-28 12:40:00,263.05,263.21,262.91,262.98,2091.0,263.05,263.21,262.91,262.98,2091.0
2021-01-28 12:45:00,263.35,263.56,263.32,263.32,800.0,263.35,263.56,263.32,263.32,800.0
2021-01-28 12:50:00,263.38,263.67,263.37,263.47,3070.0,263.38,263.67,263.37,263.47,3070.0
2021-01-28 12:55:00,263.39,263.59,262.94,263.1,2862.0,263.39,263.59,262.94,263.1,2862.0
2021-01-28 13:00:00,263.3,263.65,263.26,263.31,2600.0,263.3,263.65,263.26,263.31,2600.0
2021-01-28 13:05:00,263.34,263.34,262.4,262.4,3100.0,263.34,263.34,262.4,262.4,3100.0
2021-01-28 13:10:00,262.41,262.94,262.41,262.87,1855.0,262.41,262.94,262.41,262.87,1855.0
2021-01-28 13:15:00,263.01,263.3,263.01,263.03,500.0,263.01,263.3,263.01,263.03,500.0
2021-01-28 13:20:00,263.23,263.54,262.95,263.54,2554.0,263.23,263.54,262.95,263.54,2554.0
2021-01-28 13:25:00,263.44,263.63,263.44,263.63,300.0,263.44,263.63,263.44,263.63,300.0
2021-01-28 13:30:00,263.43,263.62,263.07,263.48,1435.0,263.43,263.62,263.07,263.48,1435.0
2021-01-28 13:35:00,263.71,264.18,263.67,263.95,1103.0,263.71,264.18,263.67,263.95,1103.0
2021-01-28 13:40:00,263.95,264.11,263.9,263.9,1324.0,263.95,264.11,263.9,263.9,1324.0
2021-01-28 13:45:00,263.94,264.01,263.84,263.9,1200.0,263.94,264.01,263.84,263.9,1200.0
2021-01-28 13:50:00,264.05,264.11,263.73,263.96,1939.0,264.05,264.11,263.73,263.96,1939.0
2021-01-28 13:55:00,263.9,264.0,262.0,263.19,30746.0,263.9,264.0,262.0,263.19,30746.0
2021-01-28 14:00:00,263.2,263.74,263.2,263.3,2591.0,263.2,263.74,263.2,263.3,2591.0
2021-01-28 14:05:00,263.29,263.29,262.12,262.26,8711.0,263.29,263.29,262.12,262.26,8711.0
2021-01-28 14:10:00,262.18,262.83,262.17,262.77,3470.0,262.18,262.83,262.17,262.77,3470.0
2021-01-28 14:15:00,262.57,262.57,262.0,262.2,1731.0,262.57,262.57,262.0,262.2,1731.0
2021-01-28 14:20:00,262.05,262.26,262.0,262.25,3100.0,262.05,262.26,262.0,262.25,3100.0
2021-01-28 14:25:00,262.13,262.47,262.13,262.16,2300.0,262.13,262.47,262.13,262.16,2300.0
2021-01-28 14:30:00,262.24,262.37,262.12,262.31,2300.0,262.24,262.37,262.12,262.31,2300.0
2021-01-28 14:35:00,262.33,262.91,262.15,262.91,5000.0,262.33,262.91,262.15,262.91,5000.0
2021-01-28 14:40:00,263.01,263.04,262.35,262.36,2600.0,263.01,263.04,262.35,262.36,2600.0
2021-01-28 14:45:00,262.5,262.5,261.87,262.2,12439.0,262.5,262.5,261.87,262.2,12439.0
2021-01-28 14:50:00,262.2,262.72,262.09,262.17,5821.0,262.2,262.72,262.09,262.17,5821.0
2021-01-28 14:55:00,261.83,262.32,261.83,262.21,3089.0,261.83,262.32,261.83,262.21,3089.0
2021-01-28 15:00:00,262.1,262.48,261.49,262.06,5187.0,262.1,262.48,261.49,262.06,5187.0
2021-01-28 15:05:00,262.25,262.25,261.47,261.47,2313.0,262.25,262.25,261.47,261.47,2313.0
2021-01-28 15:10:00,261.39,261.9,261.29,261.76,11032.0,261.39,261.9,261.29,261.76,11032.0
2021-01-28 15:15:00,261.79,262.0,261.26,261.38,4958.0,261.79,262.0,261.26,261.38,4958.0
2021-01-28 15:20:00,261.32,261.37,260.79,261.22,13258.0,261.32,261.37,260.79,261.22,13258.0
2021-01-28 15:25:00,261.21,261.35,260.94,260.94,6633.0,261.21,261.35,260.94,260.94,6633.0
2021-01-28 15:30:00,260.97,261.39,260.29,260.47,10118.0,260.97,261.39,260.29,260.47,10118.0
2021-01-28 15:35:00,260.29,261.11,260.15,260.89,11308.0,260.29,261.11,260.15,260.89,11308.0
2021-01-28 15:40:00,260.9,260.9,259.98,260.12,8032.0,260.9,260.9,259.98,260.12,8032.0
2021-01-28 15:45:00,260.06,260.23,259.62,259.99,11927.0,260.06,260.23,259.62,259.99,11927.0
2021-01-28 15:50:00,259.74,260.34,259.58,260.16,23248.0,259.74,260.34,259.58,260.16,23248.0
2021-01-28 15:55:00,260.2,260.31,258.96,259.16,37434.0,260.2,260.31,258.96,259.16,37434.0
2021-01-29 09:30:00,258.33,260.61,257.07,257.74,22183.0,258.33,260.61,257.07,257.74,22183.0
2021-01-29 09:35:00,257.19,257.42,256.23,256.96,13456.0,257.19,257.42,256.23,256.96,13456.0
2021-01-29 09:40:00,256.47,257.23,255.65,255.65,6736.0,256.47,257.23,255.65,255.65,6736.0
2021-01-29 09:45:00,255.93,259.38,255.92,259.21,13572.0,255.93,259.38,255.92,259.21,13572.0
2021-01-29 09:50:00,258.64,258.76,257.91,258.37,9300.0,258.64,258.76,257.91,258.37,9300.0
2021-01-29 09:55:00,258.5,258.54,257.99,258.54,3783.0,258.5,258.54,257.99,258.54,3783.0
2021-01-29 10:00:00,258.48,258.48,257.56,258.17,2539.0,258.48,258.48,257.56,258.17,2539.0
2021-01-29 10:05:00,258.0,258.67,257.25,258.55,8364.0,258.0,258.67,257.25,258.55,8364.0
2021-01-29 10:10:00,258.62,259.51,258.33,258.33,8850.0,258.62,259.51,258.33,258.33,8850.0
2021-01-29 10:15:00,258.06,258.3,257.79,258.05,3400.0,258.06,258.3,257.79,258.05,3400.0
2021-01-29 10:20:00,258.11,258.85,258.1,258.82,2662.0,258.11,258.85,258.1,258.82,2662.0
2021-01-29 10:25:00,258.67,258.82,258.48,258.62,7517.0,258.67,258.82,258.48,258.62,7517.0
2021-01-29 10:30:00,258.86,259.02,258.28,258.49,4104.0,258.86,259.02,258.28,258.49,4104.0
2021-01-29 10:35:00,258.33,258.36,257.06,257.06,3409.0,258.33,258.36,257.06,257.06,3409.0
2021-01-29 10:40:00,257.37,257.37,256.49,256.49,2000.0,257.37,257.37,256.49,256.49,2000.0
2021-01-29 10:45:00,256.08,256.92,255.84,256.92,2890.0,256.08,256.92,255.84,256.92,2890.0
2021-01-29 10:50:00,256.99,257.85,256.82,257.21,2294.0,256.99,257.85,256.82,257.21,2294.0
2021-01-29 10:55:00,257.36,258.25,257.36,258.23,3400.0,257.36,258.25,257.36,258.23,3400.0
2021-01-29 11:00:00,258.7,258.7,257.75,258.31,5186.0,258.7,258.7,257.75,258.31,5186.0
2021-01-29 11:05:00,258.09,258.43,257.93,257.95,7506.0,258.09,258.43,257.93,257.95,7506.0
2021-01-29 11:10:00,257.69,257.69,257.33,257.39,2900.0,257.69,257.69,257.33,257.39,2900.0
2021-01-29 11:15:00,257.32,257.46,257.0,257.25,4018.0,257.32,257.46,257.0,257.25,4018.0
2021-01-29 11:20:00,256.99,257.63,256.83,257.24,4808.0,256.99,257.63,256.83,257.24,4808.0
2021-01-29 11:25:00,257.86,258.08,256.35,256.83,4800.0,257.86,258.08,256.35,256.83,4800.0
2021-01-29 11:30:00,256.86,257.5,256.55,256.99,3500.0,256.86,257.5,256.55,256.99,3500.0
2021-01-29 11:35:00,257.18,257.36,256.54,257.18,3900.0,257.18,257.36,256.54,257.18,3900.0
2021-01-29 11:40:00,257.25,257.76,257.25,257.62,1231.0,257.25,257.76,257.25,257.62,1231.0
2021-01-29 11:45:00,257.34,257.75,257.29,257.74,907.0,257.34,257.75,257.29,257.74,907.0
2021-01-29 11:50:00,257.48,257.71,257.33,257.61,2028.0,257.48,257.71,257.33,257.61,2028.0
2021-01-29 11:55:00,257.72,258.72,257.63,258.72,2095.0,257.72,258.72,257.63,258.72,2095.0
2021-01-29 12:00:00,258.56,258.56,258.13,258.32,2945.0,258.56,258.56,258.13,258.32,2945.0
2021-01-29 12:05:00,258.05,258.11,258.0,258.02,1100.0,258.05,258.11,258.0,258.02,1100.0
2021-01-29 12:10:00,258.1,258.48,257.76,257.76,1606.0,258.1,258.48,257.76,257.76,1606.0
2021-01-29 12:15:00,257.69,257.69,257.01,257.09,6128.0,257.69,257.69,257.01,257.09,6128.0
2021-01-29 12:20:00,257.07,257.08,256.48,256.61,3000.0,257.07,257.08,256.48,256.61,3000.0
2021-01-29 12:25:00,256.61,256.91,256.24,256.88,1638.0,256.61,256.91,256.24,256.88,1638.0
2021-01-29 12:30:00,256.58,256.58,256.05,256.22,2509.0,256.58,256.58,256.05,256.22,2509.0
2021-01-29 12:35:00,256.37,256.39,255.27,255.34,3381.0,256.37,256.39,255.27,255.34,3381.0
2021-01-29 12:40:00,255.35,256.2,255.35,255.73,3276.0,255.35,256.2,255.35,255.73,3276.0
2021-01-29 12:45:00,255.53,255.53,254.7,254.7,2630.0,255.53,255.53,254.7,254.7,2630.0
2021-01-29 12:50:00,254.64,256.19,254.49,256.19,3775.0,254.64,256.19,254.49,256.19,3775.0
2021-01-29 12:55:00,256.02,256.03,255.07,255.41,3488.0,256.02,256.03,255.07,255.41,3488.0
2021-01-29 13:00:00,254.72,255.18,254.63,255.05,2992.0,254.72,255.18,254.63,255.05,2992.0
2021-01-29 13:05:00,254.67,254.99,254.38,254.67,3100.0,254.67,254.99,254.38,254.67,3100.0
2021-01-29 13:10:00,254.53,254.7,254.13,254.47,901.0,254.53,254.7,254.13,254.47,901.0
2021-01-29 13:15:00,254.0,254.28,253.72,253.72,3039.0,254.0,254.28,253.72,253.72,3039.0
2021-01-29 13:20:00,253.74,254.96,253.74,254.44,1672.0,253.74,254.96,253.74,254.44,1672.0
2021-01-29 13:25:00,254.48,256.02,254.44,255.86,3630.0,254.48,256.02,254.44,255.86,3630.0
2021-01-29 13:30:00,255.75,255.75,255.14,255.24,2944.0,255.75,255.75,255.14,255.24,2944.0
2021-01-29 13:35:00,255.46,256.05,255.34,255.39,4395.0,255.46,256.05,255.34,255.39,4395.0
2021-01-29 13:40:00,255.5,255.75,255.42,255.65,1300.0,255.5,255.75,255.42,255.65,1300.0
2021-01-29 13:45:00,255.76,255.89,254.9,255.11,12298.0,255.76,255.89,254.9,255.11,12298.0
2021-01-29 13:50:00,255.06,255.84,254.96,255.83,2053.0,255.06,255.84,254.96,255.83,2053.0
2021-01-29 13:55:00,255.19,255.19,255.08,255.16,800.0,255.19,255.19,255.08,255.16,800.0
2021-01-29 14:00:00,255.45,256.21,255.33,255.73,6050.0,255.45,256.21,255.33,255.73,6050.0
2021-01-29 14:05:00,255.6,255.93,255.38,255.84,1800.0,255.6,255.93,255.38,255.84,1800.0
2021-01-29 14:10:00,256.04,256.26,256.04,256.17,1573.0,256.04,256.26,256.04,256.17,1573.0
2021-01-29 14:15:00,256.19,256.2,255.59,255.65,2984.0,256.19,256.2,255.59,255.65,2984.0
2021-01-29 14:20:00,255.89,256.26,255.82,256.26,1400.0,255.89,256.26,255.82,256.26,1400.0
2021-01-29 14:25:00,256.14,256.31,255.95,256.01,1889.0,256.14,256.31,255.95,256.01,1889.0
2021-01-29 14:30:00,255.68,255.68,254.53,254.53,3700.0,255.68,255.68,254.53,254.53,3700.0
2021-01-29 14:35:00,254.82,255.08,254.03,254.24,6020.0,254.82,255.08,254.03,254.24,6020.0
2021-01-29 14:40:00,254.12,255.42,253.86,254.98,2700.0,254.12,255.42,253.86,254.98,2700.0
2021-01-29 14:45:00,255.15,255.4,254.68,254.68,1847.0,255.15,255.4,254.68,254.68,1847.0
2021-01-29 14:50:00,254.61,255.32,254.61,254.92,2712.0,254.61,255.32,254.61,254.92,2712.0
2021-01-29 14:55:00,254.67,255.14,254.67,254.88,2200.0,254.67,255.14,254.67,254.88,2200.0
2021-01-29 15:00:00,255.34,256.42,255.34,256.1,3300.0,255.34,256.42,255.34,256.1,3300.0
2021-01-29 15:05:00,256.08,256.26,255.67,255.96,5789.0,256.08,256.26,255.67,255.96,5789.0
2021-01-29 15:10:00,256.05,256.65,256.05,256.58,2694.0,256.05,256.65,256.05,256.58,2694.0
2021-01-29 15:15:00,256.48,256.49,256.11,256.24,4441.0,256.48,256.49,256.11,256.24,4441.0
2021-01-29 15:20:00,256.3,256.54,256.24,256.27,5734.0,256.3,256.54,256.24,256.27,5734.0
2021-01-29 15:25:00,256.36,256.42,255.89,255.89,3328.0,256.36,256.42,255.89,255.89,3328.0
2021-01-29 15:30:00,256.05,257.1,256.05,256.75,5161.0,256.05,257.1,256.05,256.75,5161.0
2021-01-29 15:35:00,256.86,256.86,255.93,255.93,6242.0,256.86,256.86,255.93,255.93,6242.0
2021-01-29 15:40:00,255.93,256.2,255.78,255.79,6436.0,255.93,256.2,255.78,255.79,6436.0
2021-01-29 15:45:00,255.71,255.71,255.3,255.54,3800.0,255.71,255.71,255.3,255.54,3800.0
2021-01-29 15:50:00,255.5,256.64,255.07,256.42,13554.0,255.5,256.64,255.07,256.42,13554.0
2021-01-29 15:55:00,256.46,256.95,255.19,255.19,34777.0,256.46,256.95,255.19,255.19,34777.0
2021-02-01 09:30:00,259.96,261.44,258.07,260.93,21532.0,259.96,261.44,258.07,260.93,21532.0
2021-02-01 09:35:00,261.08,261.2,260.25,260.58,10904.0,261.08,261.2,260.25,260.58,10904.0
2021-02-01 09:40:00,260.25,260.8,258.88,258.88,3242.0,260.25,260.8,258.88,258.88,3242.0
2021-02-01 09:45:00,259.55,259.89,257.96,257.96,18115.0,259.55,259.89,257.96,257.96,18115.0
2021-02-01 09:50:00,258.25,258.65,257.41,257.41,3404.0,258.25,258.65,257.41,257.41,3404.0
2021-02-01 09:55:00,257.66,259.4,257.56,259.4,5014.0,257.66,259.4,257.56,259.4,5014.0
2021-02-01 10:00:00,258.96,259.44,258.37,259.35,5054.0,258.96,259.44,258.37,259.35,5054.0
2021-02-01 10:05:00,258.98,259.07,258.17,258.17,2400.0,258.98,259.07,258.17,258.17,2400.0
2021-02-01 10:10:00,258.4,259.44,258.4,259.38,1980.0,258.4,259.44,258.4,259.38,1980.0
2021-02-01 10:15:00,259.33,259.72,258.96,259.18,3015.0,259.33,259.72,258.96,259.18,3015.0
2021-02-01 10:20:00,259.47,260.17,259.44,260.14,4340.0,259.47,260.17,259.44,260.14,4340.0
2021-02-01 10:25:00,260.04,260.41,260.03,260.13,1500.0,260.04,260.41,260.03,260.13,1500.0
2021-02-01 10:30:00,260.13,260.59,259.91,260.21,3492.0,260.13,260.59,259.91,260.21,3492.0
2021-02-01 10:35:00,260.39,260.5,260.0,260.29,2300.0,260.39,260.5,260.0,260.29,2300.0
2021-02-01 10:40:00,260.57,261.0,259.81,261.0,1592.0,260.57,261.0,259.81,261.0,1592.0
2021-02-01 10:45:00,260.73,261.14,260.55,261.14,4200.0,260.73,261.14,260.55,261.14,4200.0
2021-02-01 10:50:00,260.59,260.61,260.0,260.0,2700.0,260.59,260.61,260.0,260.0,2700.0
2021-02-01 10:55:00,260.0,260.05,259.76,259.76,1082.0,260.0,260.05,259.76,259.76,1082.0
2021-02-01 11:00:00,260.3,260.49,259.99,260.04,1000.0,260.3,260.49,259.99,260.04,1000.0
2021-02-01 11:05:00,260.18,260.98,260.17,260.82,900.0,260.18,260.98,260.17,260.82,900.0
2021-02-01 11:10:00,260.87,261.46,260.85,261.08,2322.0,260.87,261.46,260.85,261.08,2322.0
2021-02-01 11:15:00,261.21,261.63,261.01,261.59,11821.0,261.21,261.63,261.01,261.59,11821.0
2021-02-01 11:20:00,261.46,262.51,261.45,262.51,1738.0,261.46,262.51,261.45,262.51,1738.0
2021-02-01 11:25:00,262.29,262.48,261.95,262.48,2148.0,262.29,262.48,261.95,262.48,2148.0
2021-02-01 11:30:00,262.49,262.96,262.38,262.56,3639.0,262.49,262.96,262.38,262.56,3639.0
2021-02-01 11:35:00,262.56,262.74,262.27,262.27,1700.0,262.56,262.74,262.27,262.27,1700.0
2021-02-01 11:40:00,262.52,262.61,262.27,262.35,3200.0,262.52,262.61,262.27,262.35,3200.0
2021-02-01 11:45:00,262.41,262.69,262.23,262.33,2310.0,262.41,262.69,262.23,262.33,2310.0
2021-02-01 11:50:00,262.19,262.48,262.19,262.38,882.0,262.19,262.48,262.19,262.38,882.0
2021-02-01 11:55:00,262.33,262.51,262.22,262.23,3671.0,262.33,262.51,262.22,262.23,3671.0
2021-02-01 12:00:00,262.28,262.5,262.22,262.5,7894.0,262.28,262.5,262.22,262.5,7894.0
2021-02-01 12:05:00,262.69,262.89,262.61,262.76,900.0,262.69,262.89,262.61,262.76,900.0
2021-02-01 12:10:00,262.65,262.82,262.5,262.76,12794.0,262.65,262.82,262.5,262.76,12794.0
2021-02-01 12:15:00,262.76,262.85,262.18,262.29,8650.0,262.76,262.85,262.18,262.29,8650.0
2021-02-01 12:20:00,262.27,262.38,261.87,261.98,3359.0,262.27,262.38,261.87,261.98,3359.0
2021-02-01 12:25:00,262.19,262.2,261.99,262.06,2585.0,262.19,262.2,261.99,262.06,2585.0
2021-02-01 12:30:00,262.17,262.2,261.87,262.0,2246.0,262.17,262.2,261.87,262.0,2246.0
2021-02-01 12:35:00,262.09,262.31,262.09,262.31,4860.0,262.09,262.31,262.09,262.31,4860.0
2021-02-01 12:40:00,262.42,262.75,262.34,262.45,900.0,262.42,262.75,262.34,262.45,900.0
2021-02-01 12:45:00,262.26,262.53,262.26,262.52,1700.0,262.26,262.53,262.26,262.52,1700.0
2021-02-01 12:50:00,262.78,263.3,262.74,262.87,2700.0,262.78,263.3,262.74,262.87,2700.0
2021-02-01 12:55:00,263.0,263.14,262.53,263.0,1900.0,263.0,263.14,262.53,263.0,1900.0
2021-02-01 13:00:00,263.02,263.11,262.94,262.94,6547.0,263.02,263.11,262.94,262.94,6547.0
2021-02-01 13:05:00,262.74,263.0,262.5,262.92,7815.0,262.74,263.0,262.5,262.92,7815.0
2021-02-01 13:10:00,262.85,262.86,262.67,262.74,1237.0,262.85,262.86,262.67,262.74,1237.0
2021-02-01 13:15:00,262.56,262.57,262.39,262.56,500.0,262.56,262.57,262.39,262.56,500.0
2021-02-01 13:20:00,262.78,263.25,262.77,263.22,1800.0,262.78,263.25,262.77,263.22,1800.0
2021-02-01 13:25:00,263.37,263.37,263.01,263.3,2361.0,263.37,263.37,263.01,263.3,2361.0
2021-02-01 13:30:00,263.03,263.44,263.01,263.14,1493.0,263.03,263.44,263.01,263.14,1493.0
2021-02-01 13:35:00,263.0,263.15,262.74,262.93,2215.0,263.0,263.15,262.74,262.93,2215.0
2021-02-01 13:40:00,262.79,262.99,262.66,262.94,1600.0,262.79,262.99,262.66,262.94,1600.0
2021-02-01 13:45:00,263.11,263.13,262.78,263.05,1300.0,263.11,263.13,262.78,263.05,1300.0
2021-02-01 13:50:00,262.9,263.27,262.87,263.27,1000.0,262.9,263.27,262.87,263.27,1000.0
2021-02-01 13:55:00,263.38,263.75,263.37,263.65,1429.0,263.38,263.75,263.37,263.65,1429.0
2021-02-01 14:00:00,263.65,263.83,263.45,263.45,913.0,263.65,263.83,263.45,263.45,913.0
2021-02-01 14:05:00,263.33,263.72,263.33,263.72,1600.0,263.33,263.72,263.33,263.72,1600.0
2021-02-01 14:10:00,263.86,263.93,263.6,263.87,4242.0,263.86,263.93,263.6,263.87,4242.0
2021-02-01 14:15:00,263.87,264.27,263.87,263.98,3971.0,263.87,264.27,263.87,263.98,3971.0
2021-02-01 14:20:00,264.19,264.22,263.99,264.06,2571.0,264.19,264.22,263.99,264.06,2571.0
2021-02-01 14:25:00,264.27,264.54,264.25,264.43,1685.0,264.27,264.54,264.25,264.43,1685.0
2021-02-01 14:30:00,264.5,264.54,264.18,264.42,4200.0,264.5,264.54,264.18,264.42,4200.0
2021-02-01 14:35:00,264.42,264.47,263.92,264.08,3475.0,264.42,264.47,263.92,264.08,3475.0
2021-02-01 14:40:00,264.18,264.72,264.18,264.47,1400.0,264.18,264.72,264.18,264.47,1400.0
2021-02-01 14:45:00,264.56,264.57,264.44,264.44,1740.0,264.56,264.57,264.44,264.44,1740.0
2021-02-01 14:50:00,264.61,264.75,264.53,264.75,1402.0,264.61,264.75,264.53,264.75,1402.0
2021-02-01 14:55:00,264.82,264.82,264.19,264.32,3111.0,264.82,264.82,264.19,264.32,3111.0
2021-02-01 15:00:00,264.35,264.67,264.35,264.67,2857.0,264.35,264.67,264.35,264.67,2857.0
2021-02-01 15:05:00,264.61,264.61,264.28,264.44,5139.0,264.61,264.61,264.28,264.44,5139.0
2021-02-01 15:10:00,264.46,264.46,264.04,264.05,7278.0,264.46,264.46,264.04,264.05,7278.0
2021-02-01 15:15:00,264.03,264.15,263.53,263.76,3512.0,264.03,264.15,263.53,263.76,3512.0
2021-02-01 15:20:00,263.66,263.66,263.29,263.44,2658.0,263.66,263.66,263.29,263.44,2658.0
2021-02-01 15:25:00,263.65,263.77,263.63,263.73,1954.0,263.65,263.77,263.63,263.73,1954.0
2021-02-01 15:30:00,263.65,263.65,263.2,263.34,1900.0,263.65,263.65,263.2,263.34,1900.0
2021-02-01 15:35:00,263.44,263.79,263.37,263.6,3236.0,263.44,263.79,263.37,263.6,3236.0
2021-02-01 15:40:00,263.56,263.8,263.52,263.71,3900.0,263.56,263.8,263.52,263.71,3900.0
2021-02-01 15:45:00,263.67,263.73,263.45,263.71,6468.0,263.67,263.73,263.45,263.71,6468.0
2021-02-01 15:50:00,263.61,264.61,263.61,264.61,15412.0,263.61,264.61,263.61,264.61,15412.0
2021-02-01 15:55:00,264.48,264.62,263.32,263.48,25157.0,264.48,264.62,263.32,263.48,25157.0
2021-02-02 09:30:00,264.01,267.59,264.01,267.48,30489.0,264.01,267.59,264.01,267.48,30489.0
2021-02-02 09:35:00,267.61,267.74,267.01,267.48,7579.0,267.61,267.74,267.01,267.48,7579.0
2021-02-02 09:40:00,267.77,269.56,267.61,269.56,7559.0,267.77,269.56,267.61,269.56,7559.0
2021-02-02 09:45:00,269.47,269.47,268.47,268.71,13078.0,269.47,269.47,268.47,268.71,13078.0
2021-02-02 09:50:00,268.89,269.25,268.47,269.21,6611.0,268.89,269.25,268.47,269.21,6611.0
2021-02-02 09:55:00,269.3,269.32,268.18,268.47,16244.0,269.3,269.32,268.18,268.47,16244.0
2021-02-02 10:00:00,268.63,268.91,268.47,268.47,5503.0,268.63,268.91,268.47,268.47,5503.0
2021-02-02 10:05:00,268.47,268.85,268.47,268.85,4504.0,268.47,268.85,268.47,268.85,4504.0
2021-02-02 10:10:00,268.98,268.98,268.46,268.46,5912.0,268.98,268.98,268.46,268.46,5912.0
2021-02-02 10:15:00,268.63,269.46,268.54,269.46,2700.0,268.63,269.46,268.54,269.46,2700.0
2021-02-02 10:20:00,269.57,269.57,268.61,268.72,1900.0,269.57,269.57,268.61,268.72,1900.0
2021-02-02 10:25:00,269.0,269.11,268.28,268.28,4482.0,269.0,269.11,268.28,268.28,4482.0
2021-02-02 10:30:00,268.28,268.47,268.05,268.05,2659.0,268.28,268.47,268.05,268.05,2659.0
2021-02-02 10:35:00,268.19,268.74,268.19,268.5,1500.0,268.19,268.74,268.19,268.5,1500.0
2021-02-02 10:40:00,268.37,269.17,267.99,267.99,1811.0,268.37,269.17,267.99,267.99,1811.0
2021-02-02 10:45:00,268.15,268.74,267.86,268.74,12881.0,268.15,268.74,267.86,268.74,12881.0
2021-02-02 10:50:00,268.42,268.79,267.96,268.01,5452.0,268.42,268.79,267.96,268.01,5452.0
2021-02-02 10:55:00,268.04,268.28,267.96,268.0,4136.0,268.04,268.28,267.96,268.0,4136.0
2021-02-02 11:00:00,268.08,268.08,267.15,267.66,11533.0,268.08,268.08,267.15,267.66,11533.0
2021-02-02 11:05:00,267.61,268.22,267.59,268.22,1000.0,267.61,268.22,267.59,268.22,1000.0
2021-02-02 11:10:00,268.1,268.39,267.69,268.32,1396.0,268.1,268.39,267.69,268.32,1396.0
2021-02-02 11:15:00,268.29,268.77,268.26,268.75,975.0,268.29,268.77,268.26,268.75,975.0
2021-02-02 11:20:00,268.73,269.15,268.58,269.12,2895.0,268.73,269.15,268.58,269.12,2895.0
2021-02-02 11:25:00,269.19,269.55,269.19,269.55,500.0,269.19,269.55,269.19,269.55,500.0
2021-02-02 11:30:00,269.58,269.62,268.92,269.0,2688.0,269.58,269.62,268.92,269.0,2688.0
2021-02-02 11:35:00,268.89,269.0,268.4,268.4,3369.0,268.89,269.0,268.4,268.4,3369.0
2021-02-02 11:40:00,268.55,268.97,268.48,268.82,1100.0,268.55,268.97,268.48,268.82,1100.0
2021-02-02 11:45:00,268.84,269.02,268.84,269.0,1300.0,268.84,269.02,268.84,269.0,1300.0
2021-02-02 11:50:00,269.0,269.09,268.71,269.08,4806.0,269.0,269.09,268.71,269.08,4806.0
2021-02-02 11:55:00,268.9,269.09,268.77,268.88,4160.0,268.9,269.09,268.77,268.88,4160.0
2021-02-02 12:00:00,268.83,268.83,268.51,268.59,2387.0,268.83,268.83,268.51,268.59,2387.0
2021-02-02 12:05:00,268.63,268.66,268.29,268.51,1800.0,268.63,268.66,268.29,268.51,1800.0
2021-02-02 12:10:00,268.82,269.17,268.46,269.17,1944.0,268.82,269.17,268.46,269.17,1944.0
2021-02-02 12:15:00,269.17,269.19,268.68,268.88,6444.0,269.17,269.19,268.68,268.88,6444.0
2021-02-02 12:20:00,268.83,268.86,268.52,268.58,1400.0,268.83,268.86,268.52,268.58,1400.0
2021-02-02 12:25:00,268.56,268.57,268.19,268.25,1429.0,268.56,268.57,268.19,268.25,1429.0
2021-02-02 12:30:00,268.35,268.67,268.24,268.61,4004.0,268.35,268.67,268.24,268.61,4004.0
2021-02-02 12:35:00,268.69,269.06,268.69,269.03,1215.0,268.69,269.06,268.69,269.03,1215.0
2021-02-02 12:40:00,269.06,269.06,268.73,268.86,1000.0,269.06,269.06,268.73,268.86,1000.0
2021-02-02 12:45:00,268.89,269.04,268.74,268.9,1800.0,268.89,269.04,268.74,268.9,1800.0
2021-02-02 12:50:00,269.04,269.04,268.59,268.6,1300.0,269.04,269.04,268.59,268.6,1300.0
2021-02-02 12:55:00,268.68,269.16,268.67,269.16,12561.0,268.68,269.16,268.67,269.16,12561.0
2021-02-02 13:00:00,269.16,269.21,268.89,268.92,4926.0,269.16,269.21,268.89,268.92,4926.0
2021-02-02 13:05:00,268.9,268.9,268.6,268.75,2837.0,268.9,268.9,268.6,268.75,2837.0
2021-02-02 13:10:00,268.75,268.87,268.7,268.82,1200.0,268.75,268.87,268.7,268.82,1200.0
2021-02-02 13:15:00,268.89,269.05,268.45,268.45,4827.0,268.89,269.05,268.45,268.45,4827.0
2021-02-02 13:20:00,268.42,268.42,267.87,268.31,4388.0,268.42,268.42,267.87,268.31,4388.0
2021-02-02 13:25:00,268.24,268.5,268.23,268.44,1800.0,268.24,268.5,268.23,268.44,1800.0
2021-02-02 13:30:00,268.5,268.75,268.38,268.75,4800.0,268.5,268.75,268.38,268.75,4800.0
2021-02-02 13:35:00,268.76,269.15,268.76,269.15,2481.0,268.76,269.15,268.76,269.15,2481.0
2021-02-02 13:40:00,269.19,269.19,269.02,269.13,1700.0,269.19,269.19,269.02,269.13,1700.0
2021-02-02 13:45:00,269.19,269.22,269.09,269.19,1200.0,269.19,269.22,269.09,269.19,1200.0
2021-02-02 13:50:00,269.09,269.22,269.04,269.14,1700.0,269.09,269.22,269.04,269.14,1700.0
2021-02-02 13:55:00,269.19,269.19,269.04,269.1,2277.0,269.19,269.19,269.04,269.1,2277.0
2021-02-02 14:00:00,269.2,269.34,268.98,269.2,2478.0,269.2,269.34,268.98,269.2,2478.0
2021-02-02 14:05:00,269.21,269.49,269.21,269.33,1040.0,269.21,269.49,269.21,269.33,1040.0
2021-02-02 14:10:00,269.28,269.31,269.14,269.14,1683.0,269.28,269.31,269.14,269.14,1683.0
2021-02-02 14:15:00,269.0,269.23,268.91,269.04,1100.0,269.0,269.23,268.91,269.04,1100.0
2021-02-02 14:20:00,269.39,269.39,269.14,269.16,1200.0,269.39,269.39,269.14,269.16,1200.0
2021-02-02 14:25:00,269.4,269.62,269.32,269.62,2426.0,269.4,269.62,269.32,269.62,2426.0
2021-02-02 14:30:00,269.68,270.0,269.65,269.95,4129.0,269.68,270.0,269.65,269.95,4129.0
2021-02-02 14:35:00,269.91,269.91,269.48,269.48,3697.0,269.91,269.91,269.48,269.48,3697.0
2021-02-02 14:40:00,269.39,269.52,269.34,269.5,1306.0,269.39,269.52,269.34,269.5,1306.0
2021-02-02 14:45:00,269.25,269.57,269.25,269.5,1600.0,269.25,269.57,269.25,269.5,1600.0
2021-02-02 14:50:00,269.4,269.54,269.38,269.4,1304.0,269.4,269.54,269.38,269.4,1304.0
2021-02-02 14:55:00,269.42,269.53,269.25,269.45,6932.0,269.42,269.53,269.25,269.45,6932.0
2021-02-02 15:00:00,269.51,269.51,269.18,269.49,3971.0,269.51,269.51,269.18,269.49,3971.0
2021-02-02 15:05:00,269.44,269.56,269.35,269.39,3967.0,269.44,269.56,269.35,269.39,3967.0
2021-02-02 15:10:00,269.34,269.67,269.17,269.42,8096.0,269.34,269.67,269.17,269.42,8096.0
2021-02-02 15:15:00,269.54,269.61,269.35,269.48,3500.0,269.54,269.61,269.35,269.48,3500.0
2021-02-02 15:20:00,269.59,269.96,269.58,269.81,5334.0,269.59,269.96,269.58,269.81,5334.0
2021-02-02 15:25:00,269.83,270.06,269.64,269.99,5286.0,269.83,270.06,269.64,269.99,5286.0
2021-02-02 15:30:00,270.02,270.04,269.44,269.76,4711.0,270.02,270.04,269.44,269.76,4711.0
2021-02-02 15:35:00,269.82,269.9,269.73,269.73,3900.0,269.82,269.9,269.73,269.73,3900.0
2021-02-02 15:40:00,269.78,269.78,269.19,269.21,5029.0,269.78,269.78,269.19,269.21,5029.0
2021-02-02 15:45:00,269.24,269.86,269.23,269.79,6263.0,269.24,269.86,269.23,269.79,6263.0
2021-02-02 15:50:00,269.75,270.16,269.57,269.92,11871.0,269.75,270.16,269.57,269.92,11871.0
2021-02-02 15:55:00,269.94,270.15,269.59,269.76,30143.0,269.94,270.15,269.59,269.76,30143.0
2021-02-03 09:30:00,269.93,270.37,267.19,269.0,27803.0,269.93,270.37,267.19,269.0,27803.0
2021-02-03 09:35:00,269.3,269.31,267.03,267.48,5247.0,269.3,269.31,267.03,267.48,5247.0
2021-02-03 09:40:00,267.45,268.78,267.42,268.09,9179.0,267.45,268.78,267.42,268.09,9179.0
2021-02-03 09:45:00,268.07,268.36,267.31,268.13,4908.0,268.07,268.36,267.31,268.13,4908.0
2021-02-03 09:50:00,268.17,268.66,267.27,267.83,4014.0,268.17,268.66,267.27,267.83,4014.0
2021-02-03 09:55:00,267.85,268.37,267.7,267.82,4034.0,267.85,268.37,267.7,267.82,4034.0
2021-02-03 10:00:00,267.46,268.08,267.2,267.2,8089.0,267.46,268.08,267.2,267.2,8089.0
2021-02-03 10:05:00,267.12,267.24,266.33,266.57,7498.0,267.12,267.24,266.33,266.57,7498.0
2021-02-03 10:10:00,266.22,267.26,265.84,267.03,4793.0,266.22,267.26,265.84,267.03,4793.0
2021-02-03 10:15:00,267.12,267.28,266.3,266.43,3049.0,267.12,267.28,266.3,266.43,3049.0
2021-02-03 10:20:00,266.61,266.79,266.08,266.79,3800.0,266.61,266.79,266.08,266.79,3800.0
2021-02-03 10:25:00,266.75,266.81,265.87,265.87,5382.0,266.75,266.81,265.87,265.87,5382.0
2021-02-03 10:30:00,265.97,267.04,265.8,266.88,7684.0,265.97,267.04,265.8,266.88,7684.0
2021-02-03 10:35:00,266.73,266.99,266.48,266.91,6953.0,266.73,266.99,266.48,266.91,6953.0
2021-02-03 10:40:00,266.65,267.06,266.63,266.93,2945.0,266.65,267.06,266.63,266.93,2945.0
2021-02-03 10:45:00,266.88,266.88,265.97,265.98,2372.0,266.88,266.88,265.97,265.98,2372.0
2021-02-03 10:50:00,265.69,266.5,265.57,266.25,5800.0,265.69,266.5,265.57,266.25,5800.0
2021-02-03 10:55:00,266.15,266.65,266.14,266.41,3290.0,266.15,266.65,266.14,266.41,3290.0
2021-02-03 11:00:00,266.56,266.63,265.96,266.17,9125.0,266.56,266.63,265.96,266.17,9125.0
2021-02-03 11:05:00,266.28,266.52,265.91,266.25,37419.0,266.28,266.52,265.91,266.25,37419.0
2021-02-03 11:10:00,266.25,266.25,265.5,265.73,6926.0,266.25,266.25,265.5,265.73,6926.0
2021-02-03 11:15:00,265.79,265.91,265.4,265.61,5803.0,265.79,265.91,265.4,265.61,5803.0
2021-02-03 11:20:00,265.63,266.05,265.62,265.67,11612.0,265.63,266.05,265.62,265.67,11612.0
2021-02-03 11:25:00,265.69,266.08,265.48,265.66,6021.0,265.69,266.08,265.48,265.66,6021.0
2021-02-03 11:30:00,265.75,265.98,265.47,265.7,3674.0,265.75,265.98,265.47,265.7,3674.0
2021-02-03 11:35:00,265.6,265.91,265.56,265.91,2501.0,265.6,265.91,265.56,265.91,2501.0
2021-02-03 11:40:00,265.84,265.93,265.46,265.68,3711.0,265.84,265.93,265.46,265.68,3711.0
2021-02-03 11:45:00,265.55,265.55,265.05,265.11,1752.0,265.55,265.55,265.05,265.11,1752.0
2021-02-03 11:50:00,265.05,265.05,264.47,264.54,4125.0,265.05,265.05,264.47,264.54,4125.0
2021-02-03 11:55:00,264.48,264.65,264.12,264.27,4402.0,264.48,264.65,264.12,264.27,4402.0
2021-02-03 12:00:00,264.37,264.5,264.0,264.18,5042.0,264.37,264.5,264.0,264.18,5042.0
2021-02-03 12:05:00,264.17,264.34,264.05,264.14,3378.0,264.17,264.34,264.05,264.14,3378.0
2021-02-03 12:10:00,264.03,264.15,263.52,263.53,4481.0,264.03,264.15,263.52,263.53,4481.0
2021-02-03 12:15:00,263.63,263.81,263.6,263.7,3591.0,263.63,263.81,263.6,263.7,3591.0
2021-02-03 12:20:00,263.7,264.11,263.7,263.95,2310.0,263.7,264.11,263.7,263.95,2310.0
2021-02-03 12:25:00,264.03,264.32,264.03,264.09,2880.0,264.03,264.32,264.03,264.09,2880.0
2021-02-03 12:30:00,264.21,264.21,263.6,263.74,3899.0,264.21,264.21,263.6,263.74,3899.0
2021-02-03 12:35:00,263.68,264.28,263.58,264.28,3000.0,263.68,264.28,263.58,264.28,3000.0
2021-02-03 12:40:00,264.57,264.61,264.36,264.49,2089.0,264.57,264.61,264.36,264.49,2089.0
2021-02-03 12:45:00,264.49,264.82,264.41,264.82,4398.0,264.49,264.82,264.41,264.82,4398.0
2021-02-03 12:50:00,264.8,264.86,264.74,264.83,3609.0,264.8,264.86,264.74,264.83,3609.0
2021-02-03 12:55:00,264.69,265.37,264.63,265.29,4985.0,264.69,265.37,264.63,265.29,4985.0
2021-02-03 13:00:00,265.33,265.37,265.11,265.37,3162.0,265.33,265.37,265.11,265.37,3162.0
2021-02-03 13:05:00,265.12,265.54,265.12,265.39,2020.0,265.12,265.54,265.12,265.39,2020.0
2021-02-03 13:10:00,265.34,265.51,265.34,265.42,1964.0,265.34,265.51,265.34,265.42,1964.0
2021-02-03 13:15:00,265.54,265.62,265.42,265.55,2900.0,265.54,265.62,265.42,265.55,2900.0
2021-02-03 13:20:00,265.8,266.04,265.7,266.04,2147.0,265.8,266.04,265.7,266.04,2147.0
2021-02-03 13:25:00,265.99,266.23,265.93,266.06,3019.0,265.99,266.23,265.93,266.06,3019.0
2021-02-03 13:30:00,265.99,265.99,265.76,265.85,1616.0,265.99,265.99,265.76,265.85,1616.0
2021-02-03 13:35:00,265.89,266.26,265.89,266.18,1856.0,265.89,266.26,265.89,266.18,1856.0
2021-02-03 13:40:00,266.16,266.51,266.16,266.51,2152.0,266.16,266.51,266.16,266.51,2152.0
2021-02-03 13:45:00,266.6,266.93,266.54,266.93,2804.0,266.6,266.93,266.54,266.93,2804.0
2021-02-03 13:50:00,266.7,266.7,266.58,266.7,2580.0,266.7,266.7,266.58,266.7,2580.0
2021-02-03 13:55:00,266.64,266.73,266.53,266.67,2962.0,266.64,266.73,266.53,266.67,2962.0
2021-02-03 14:00:00,266.75,266.76,266.56,266.7,3229.0,266.75,266.76,266.56,266.7,3229.0
2021-02-03 14:05:00,266.77,266.93,266.65,266.81,2751.0,266.77,266.93,266.65,266.81,2751.0
2021-02-03 14:10:00,266.88,266.89,266.63,266.66,1800.0,266.88,266.89,266.63,266.66,1800.0
2021-02-03 14:15:00,266.69,266.7,266.26,266.41,1611.0,266.69,266.7,266.26,266.41,1611.0
2021-02-03 14:20:00,266.43,266.52,266.4,266.52,1207.0,266.43,266.52,266.4,266.52,1207.0
2021-02-03 14:25:00,266.55,266.65,266.54,266.62,1093.0,266.55,266.65,266.54,266.62,1093.0
2021-02-03 14:30:00,266.56,266.73,266.47,266.47,2200.0,266.56,266.73,266.47,266.47,2200.0
2021-02-03 14:35:00,266.56,266.81,266.56,266.65,3742.0,266.56,266.81,266.56,266.65,3742.0
2021-02-03 14:40:00,266.76,266.83,266.39,266.4,1900.0,266.76,266.83,266.39,266.4,1900.0
2021-02-03 14:45:00,266.34,266.38,266.04,266.14,1900.0,266.34,266.38,266.04,266.14,1900.0
2021-02-03 14:50:00,266.19,266.2,266.01,266.09,2810.0,266.19,266.2,266.01,266.09,2810.0
2021-02-03 14:55:00,265.93,265.93,265.55,265.55,5655.0,265.93,265.93,265.55,265.55,5655.0
2021-02-03 15:00:00,265.63,265.63,264.73,265.16,4735.0,265.63,265.63,264.73,265.16,4735.0
2021-02-03 15:05:00,265.16,265.54,265.02,265.04,4094.0,265.16,265.54,265.02,265.04,4094.0
2021-02-03 15:10:00,264.98,264.98,264.6,264.8,2851.0,264.98,264.98,264.6,264.8,2851.0
2021-02-03 15:15:00,264.91,265.02,264.43,264.43,2700.0,264.91,265.02,264.43,264.43,2700.0
2021-02-03 15:20:00,264.23,264.5,264.08,264.37,2612.0,264.23,264.5,264.08,264.37,2612.0
2021-02-03 15:25:00,264.44,265.25,264.37,264.73,14779.0,264.44,265.25,264.37,264.73,14779.0
2021-02-03 15:30:00,264.84,264.95,264.32,264.76,4090.0,264.84,264.95,264.32,264.76,4090.0
2021-02-03 15:35:00,264.93,265.26,264.78,265.18,5089.0,264.93,265.26,264.78,265.18,5089.0
2021-02-03 15:40:00,265.34,265.74,265.33,265.49,3400.0,265.34,265.74,265.33,265.49,3400.0
2021-02-03 15:45:00,265.47,265.68,265.19,265.54,9514.0,265.47,265.68,265.19,265.54,9514.0
2021-02-03 15:50:00,265.51,265.51,265.07,265.42,12145.0,265.51,265.51,265.07,265.42,12145.0
2021-02-03 15:55:00,265.43,265.81,265.22,265.22,20495.0,265.43,265.81,265.22,265.22,20495.0
2021-02-04 09:30:00,266.12,266.9,265.21,265.73,14813.0,266.12,266.9,265.21,265.73,14813.0
2021-02-04 09:35:00,265.97,266.34,264.72,266.21,6116.0,265.97,266.34,264.72,266.21,6116.0
2021-02-04 09:40:00,266.04,266.34,265.58,266.1,3911.0,266.04,266.34,265.58,266.1,3911.0
2021-02-04 09:45:00,266.48,267.41,266.32,267.4,1900.0,266.48,267.41,266.32,267.4,1900.0
2021-02-04 09:50:00,266.41,267.35,266.41,267.07,1235.0,266.41,267.35,266.41,267.07,1235.0
2021-02-04 09:55:00,266.82,267.3,266.52,267.3,3420.0,266.82,267.3,266.52,267.3,3420.0
2021-02-04 10:00:00,267.25,268.02,267.24,267.77,18517.0,267.25,268.02,267.24,267.77,18517.0
2021-02-04 10:05:00,267.71,268.3,267.41,267.98,6051.0,267.71,268.3,267.41,267.98,6051.0
2021-02-04 10:10:00,268.19,268.42,268.13,268.34,1234.0,268.19,268.42,268.13,268.34,1234.0
2021-02-04 10:15:00,268.47,269.24,268.47,268.98,1703.0,268.47,269.24,268.47,268.98,1703.0
2021-02-04 10:20:00,269.09,269.09,268.85,269.07,1865.0,269.09,269.09,268.85,269.07,1865.0
2021-02-04 10:25:00,268.72,268.79,267.95,267.95,900.0,268.72,268.79,267.95,267.95,900.0
2021-02-04 10:30:00,267.81,268.49,267.73,268.35,4202.0,267.81,268.49,267.73,268.35,4202.0
2021-02-04 10:35:00,268.35,268.56,268.2,268.35,2850.0,268.35,268.56,268.2,268.35,2850.0
2021-02-04 10:40:00,268.52,268.64,268.43,268.64,1560.0,268.52,268.64,268.43,268.64,1560.0
2021-02-04 10:45:00,268.55,268.93,268.46,268.93,1700.0,268.55,268.93,268.46,268.93,1700.0
2021-02-04 10:50:00,268.92,268.94,268.72,268.72,600.0,268.92,268.94,268.72,268.72,600.0
2021-02-04 10:55:00,268.94,269.07,268.1,268.33,4139.0,268.94,269.07,268.1,268.33,4139.0
2021-02-04 11:00:00,268.51,268.51,267.61,267.86,4152.0,268.51,268.51,267.61,267.86,4152.0
2021-02-04 11:05:00,267.8,268.53,267.8,268.53,3100.0,267.8,268.53,267.8,268.53,3100.0
2021-02-04 11:10:00,268.58,268.58,268.14,268.14,2145.0,268.58,268.58,268.14,268.14,2145.0
2021-02-04 11:15:00,267.93,268.27,267.93,268.06,4187.0,267.93,268.27,267.93,268.06,4187.0
2021-02-04 11:20:00,268.08,268.2,267.8,267.88,8474.0,268.08,268.2,267.8,267.88,8474.0
2021-02-04 11:25:00,268.11,268.11,267.61,267.73,5530.0,268.11,268.11,267.61,267.73,5530.0
2021-02-04 11:30:00,267.72,267.91,267.71,267.71,1339.0,267.72,267.91,267.71,267.71,1339.0
2021-02-04 11:35:00,267.67,267.93,267.57,267.57,1706.0,267.67,267.93,267.57,267.57,1706.0
2021-02-04 11:40:00,267.6,267.97,267.6,267.64,1300.0,267.6,267.97,267.6,267.64,1300.0
2021-02-04 11:45:00,267.59,268.05,267.47,268.05,1200.0,267.59,268.05,267.47,268.05,1200.0
2021-02-04 11:50:00,267.9,267.9,267.44,267.87,500.0,267.9,267.9,267.44,267.87,500.0
2021-02-04 11:55:00,267.75,268.08,267.63,268.02,2700.0,267.75,268.08,267.63,268.02,2700.0
2021-02-04 12:00:00,268.02,268.61,267.86,268.42,3100.0,268.02,268.61,267.86,268.42,3100.0
2021-02-04 12:05:00,268.29,268.51,268.29,268.51,817.0,268.29,268.51,268.29,268.51,817.0
2021-02-04 12:10:00,268.49,268.5,268.34,268.5,800.0,268.49,268.5,268.34,268.5,800.0
2021-02-04 12:15:00,268.63,268.79,268.5,268.69,1937.0,268.63,268.79,268.5,268.69,1937.0
2021-02-04 12:20:00,268.6,268.88,268.6,268.69,1597.0,268.6,268.88,268.6,268.69,1597.0
2021-02-04 12:25:00,268.76,269.03,268.73,268.73,2800.0,268.76,269.03,268.73,268.73,2800.0
2021-02-04 12:30:00,268.92,269.16,268.76,269.15,3100.0,268.92,269.16,268.76,269.15,3100.0
2021-02-04 12:35:00,269.16,269.42,269.03,269.21,4800.0,269.16,269.42,269.03,269.21,4800.0
2021-02-04 12:40:00,269.17,269.24,269.03,269.21,1300.0,269.17,269.24,269.03,269.21,1300.0
2021-02-04 12:45:00,269.13,269.39,269.13,269.25,900.0,269.13,269.39,269.13,269.25,900.0
2021-02-04 12:50:00,269.21,269.21,268.8,268.8,1200.0,269.21,269.21,268.8,268.8,1200.0
2021-02-04 12:55:00,268.94,269.31,268.94,269.27,2450.0,268.94,269.31,268.94,269.27,2450.0
2021-02-04 13:00:00,269.37,269.68,269.37,269.5,1400.0,269.37,269.68,269.37,269.5,1400.0
2021-02-04 13:05:00,269.67,269.78,269.49,269.76,2040.0,269.67,269.78,269.49,269.76,2040.0
2021-02-04 13:10:00,269.68,270.1,269.68,269.97,5829.0,269.68,270.1,269.68,269.97,5829.0
2021-02-04 13:15:00,270.06,270.06,269.75,269.76,1663.0,270.06,270.06,269.75,269.76,1663.0
2021-02-04 13:20:00,269.65,269.93,269.65,269.9,2900.0,269.65,269.93,269.65,269.9,2900.0
2021-02-04 13:25:00,269.94,270.1,269.88,270.1,800.0,269.94,270.1,269.88,270.1,800.0
2021-02-04 13:30:00,270.01,270.01,269.75,269.87,1905.0,270.01,270.01,269.75,269.87,1905.0
2021-02-04 13:35:00,269.71,269.71,269.6,269.6,400.0,269.71,269.71,269.6,269.6,400.0
2021-02-04 13:40:00,269.6,269.65,269.53,269.54,1000.0,269.6,269.65,269.53,269.54,1000.0
2021-02-04 13:45:00,269.64,269.8,269.59,269.8,1700.0,269.64,269.8,269.59,269.8,1700.0
2021-02-04 13:50:00,269.85,269.93,269.77,269.91,1432.0,269.85,269.93,269.77,269.91,1432.0
2021-02-04 13:55:00,269.89,270.15,269.85,270.11,1700.0,269.89,270.15,269.85,270.11,1700.0
2021-02-04 14:00:00,270.0,270.12,269.94,269.94,1000.0,270.0,270.12,269.94,269.94,1000.0
2021-02-04 14:05:00,269.97,269.97,269.59,269.59,1000.0,269.97,269.97,269.59,269.59,1000.0
2021-02-04 14:10:00,269.6,269.6,269.43,269.47,695.0,269.6,269.6,269.43,269.47,695.0
2021-02-04 14:15:00,269.05,269.42,269.05,269.26,1500.0,269.05,269.42,269.05,269.26,1500.0
2021-02-04 14:20:00,269.25,269.31,269.14,269.24,1200.0,269.25,269.31,269.14,269.24,1200.0
2021-02-04 14:25:00,269.43,269.48,269.25,269.3,1515.0,269.43,269.48,269.25,269.3,1515.0
2021-02-04 14:30:00,269.29,269.34,269.29,269.34,600.0,269.29,269.34,269.29,269.34,600.0
2021-02-04 14:35:00,269.36,269.41,269.31,269.31,800.0,269.36,269.41,269.31,269.31,800.0
2021-02-04 14:40:00,269.3,269.35,269.27,269.35,1007.0,269.3,269.35,269.27,269.35,1007.0
2021-02-04 14:45:00,269.3,269.3,269.21,269.23,700.0,269.3,269.3,269.21,269.23,700.0
2021-02-04 14:50:00,269.29,269.39,269.19,269.24,1400.0,269.29,269.39,269.19,269.24,1400.0
2021-02-04 14:55:00,269.36,269.49,269.36,269.36,2108.0,269.36,269.49,269.36,269.36,2108.0
2021-02-04 15:00:00,269.47,269.47,269.28,269.29,1543.0,269.47,269.47,269.28,269.29,1543.0
2021-02-04 15:05:00,269.46,269.49,269.36,269.49,900.0,269.46,269.49,269.36,269.49,900.0
2021-02-04 15:10:00,269.7,269.7,269.58,269.69,1400.0,269.7,269.7,269.58,269.69,1400.0
2021-02-04 15:15:00,269.64,269.84,269.46,269.46,2304.0,269.64,269.84,269.46,269.46,2304.0
2021-02-04 15:20:00,269.4,269.64,269.38,269.56,3053.0,269.4,269.64,269.38,269.56,3053.0
2021-02-04 15:25:00,269.51,269.52,269.29,269.33,2500.0,269.51,269.52,269.29,269.33,2500.0
2021-02-04 15:30:00,269.36,269.36,269.02,269.15,3544.0,269.36,269.36,269.02,269.15,3544.0
2021-02-04 15:35:00,269.08,269.6,269.08,269.45,6556.0,269.08,269.6,269.08,269.45,6556.0
2021-02-04 15:40:00,269.48,269.48,268.89,268.92,5602.0,269.48,269.48,268.89,268.92,5602.0
2021-02-04 15:45:00,268.87,268.94,268.65,268.8,5500.0,268.87,268.94,268.65,268.8,5500.0
2021-02-04 15:50:00,268.83,269.47,268.83,269.47,10806.0,268.83,269.47,268.83,269.47,10806.0
2021-02-04 15:55:00,269.55,270.27,269.33,270.17,20059.0,269.55,270.27,269.33,270.17,20059.0
2021-02-05 09:30:00,271.8,274.75,271.61,274.46,25675.0,271.8,274.75,271.61,274.46,25675.0
2021-02-05 09:35:00,274.1,275.47,273.93,275.11,11346.0,274.1,275.47,273.93,275.11,11346.0
2021-02-05 09:40:00,275.29,276.93,275.05,276.17,37470.0,275.29,276.93,275.05,276.17,37470.0
2021-02-05 09:45:00,275.74,276.97,275.1,276.13,10671.0,275.74,276.97,275.1,276.13,10671.0
2021-02-05 09:50:00,276.38,276.43,274.57,274.73,7246.0,276.38,276.43,274.57,274.73,7246.0
2021-02-05 09:55:00,274.72,274.72,273.45,273.45,5902.0,274.72,274.72,273.45,273.45,5902.0
2021-02-05 10:00:00,273.26,274.14,273.15,274.13,10214.0,273.26,274.14,273.15,274.13,10214.0
2021-02-05 10:05:00,274.36,274.47,273.58,274.19,4006.0,274.36,274.47,273.58,274.19,4006.0
2021-02-05 10:10:00,274.1,274.48,273.9,273.98,4048.0,274.1,274.48,273.9,273.98,4048.0
2021-02-05 10:15:00,274.19,274.25,272.77,272.99,2082.0,274.19,274.25,272.77,272.99,2082.0
2021-02-05 10:20:00,273.47,273.77,273.11,273.25,5508.0,273.47,273.77,273.11,273.25,5508.0
2021-02-05 10:25:00,273.38,273.72,273.01,273.44,3043.0,273.38,273.72,273.01,273.44,3043.0
2021-02-05 10:30:00,273.27,273.27,272.47,272.84,2969.0,273.27,273.27,272.47,272.84,2969.0
2021-02-05 10:35:00,272.82,272.97,272.42,272.92,5605.0,272.82,272.97,272.42,272.92,5605.0
2021-02-05 10:40:00,273.02,273.72,272.89,273.38,4841.0,273.02,273.72,272.89,273.38,4841.0
2021-02-05 10:45:00,273.32,273.5,273.05,273.5,3100.0,273.32,273.5,273.05,273.5,3100.0
2021-02-05 10:50:00,273.77,273.77,273.27,273.61,3314.0,273.77,273.77,273.27,273.61,3314.0
2021-02-05 10:55:00,273.37,273.65,273.37,273.5,2900.0,273.37,273.65,273.37,273.5,2900.0
2021-02-05 11:00:00,273.35,273.62,273.24,273.57,2541.0,273.35,273.62,273.24,273.57,2541.0
2021-02-05 11:05:00,273.69,273.75,273.4,273.45,920.0,273.69,273.75,273.4,273.45,920.0
2021-02-05 11:10:00,273.55,273.77,273.16,273.24,2422.0,273.55,273.77,273.16,273.24,2422.0
2021-02-05 11:15:00,273.08,273.2,272.72,272.86,2597.0,273.08,273.2,272.72,272.86,2597.0
2021-02-05 11:20:00,272.86,272.88,272.35,272.35,2200.0,272.86,272.88,272.35,272.35,2200.0
2021-02-05 11:25:00,272.24,272.41,271.92,272.19,3050.0,272.24,272.41,271.92,272.19,3050.0
2021-02-05 11:30:00,272.47,272.47,272.09,272.35,1400.0,272.47,272.47,272.09,272.35,1400.0
2021-02-05 11:35:00,272.58,273.07,272.58,273.06,3805.0,272.58,273.07,272.58,273.06,3805.0
2021-02-05 11:40:00,272.92,273.64,272.92,273.51,1700.0,272.92,273.64,272.92,273.51,1700.0
2021-02-05 11:45:00,273.43,273.69,273.33,273.53,3118.0,273.43,273.69,273.33,273.53,3118.0
2021-02-05 11:50:00,273.56,273.93,273.56,273.76,4100.0,273.56,273.93,273.56,273.76,4100.0
2021-02-05 11:55:00,273.63,273.71,273.49,273.57,2372.0,273.63,273.71,273.49,273.57,2372.0
2021-02-05 12:00:00,273.41,273.8,273.41,273.69,3000.0,273.41,273.8,273.41,273.69,3000.0
2021-02-05 12:05:00,273.72,274.1,273.64,274.1,2287.0,273.72,274.1,273.64,274.1,2287.0
2021-02-05 12:10:00,274.03,274.03,273.71,273.88,1000.0,274.03,274.03,273.71,273.88,1000.0
2021-02-05 12:15:00,273.98,273.98,273.49,273.63,1100.0,273.98,273.98,273.49,273.63,1100.0
2021-02-05 12:20:00,273.6,273.92,273.56,273.91,1488.0,273.6,273.92,273.56,273.91,1488.0
2021-02-05 12:25:00,273.77,273.83,273.41,273.56,2366.0,273.77,273.83,273.41,273.56,2366.0
2021-02-05 12:30:00,273.54,273.7,273.47,273.56,1621.0,273.54,273.7,273.47,273.56,1621.0
2021-02-05 12:35:00,273.68,273.83,273.51,273.83,1549.0,273.68,273.83,273.51,273.83,1549.0
2021-02-05 12:40:00,273.99,274.01,273.75,274.01,700.0,273.99,274.01,273.75,274.01,700.0
2021-02-05 12:45:00,274.03,274.07,273.9,273.9,1000.0,274.03,274.07,273.9,273.9,1000.0
2021-02-05 12:50:00,274.22,274.22,273.97,274.18,900.0,274.22,274.22,273.97,274.18,900.0
2021-02-05 12:55:00,274.02,274.31,273.93,274.31,1500.0,274.02,274.31,273.93,274.31,1500.0
2021-02-05 13:00:00,274.27,274.32,274.14,274.28,906.0,274.27,274.32,274.14,274.28,906.0
2021-02-05 13:05:00,274.29,274.53,274.26,274.33,1916.0,274.29,274.53,274.26,274.33,1916.0
2021-02-05 13:10:00,274.35,274.67,274.35,274.65,2400.0,274.35,274.67,274.35,274.65,2400.0
2021-02-05 13:15:00,274.45,274.77,274.45,274.73,1451.0,274.45,274.77,274.45,274.73,1451.0
2021-02-05 13:20:00,274.73,274.82,274.09,274.09,2705.0,274.73,274.82,274.09,274.09,2705.0
2021-02-05 13:25:00,274.13,274.13,274.04,274.05,400.0,274.13,274.13,274.04,274.05,400.0
2021-02-05 13:30:00,273.86,273.89,273.55,273.88,2933.0,273.86,273.89,273.55,273.88,2933.0
2021-02-05 13:35:00,273.87,274.1,273.72,273.72,700.0,273.87,274.1,273.72,273.72,700.0
2021-02-05 13:40:00,273.69,273.69,273.51,273.6,1342.0,273.69,273.69,273.51,273.6,1342.0
2021-02-05 13:45:00,273.41,274.01,273.4,274.0,7063.0,273.41,274.01,273.4,274.0,7063.0
2021-02-05 13:50:00,274.0,274.01,273.61,273.69,2156.0,274.0,274.01,273.61,273.69,2156.0
2021-02-05 13:55:00,273.56,273.92,273.55,273.61,900.0,273.56,273.92,273.55,273.61,900.0
2021-02-05 14:00:00,273.56,273.78,273.49,273.55,1912.0,273.56,273.78,273.49,273.55,1912.0
2021-02-05 14:05:00,273.53,273.72,273.52,273.66,828.0,273.53,273.72,273.52,273.66,828.0
2021-02-05 14:10:00,273.66,273.66,273.51,273.6,1900.0,273.66,273.66,273.51,273.6,1900.0
2021-02-05 14:15:00,273.56,273.65,273.52,273.56,1191.0,273.56,273.65,273.52,273.56,1191.0
2021-02-05 14:20:00,273.51,273.68,273.36,273.62,1200.0,273.51,273.68,273.36,273.62,1200.0
2021-02-05 14:25:00,273.62,273.73,273.49,273.7,1040.0,273.62,273.73,273.49,273.7,1040.0
2021-02-05 14:30:00,273.88,274.03,273.77,273.78,1200.0,273.88,274.03,273.77,273.78,1200.0
2021-02-05 14:35:00,273.69,273.91,273.63,273.91,1721.0,273.69,273.91,273.63,273.91,1721.0
2021-02-05 14:40:00,273.87,273.97,273.73,273.81,1826.0,273.87,273.97,273.73,273.81,1826.0
2021-02-05 14:45:00,273.87,274.06,273.65,273.65,2992.0,273.87,274.06,273.65,273.65,2992.0
2021-02-05 14:50:00,273.41,273.48,273.3,273.42,1527.0,273.41,273.48,273.3,273.42,1527.0
2021-02-05 14:55:00,273.44,273.55,273.26,273.28,1200.0,273.44,273.55,273.26,273.28,1200.0
2021-02-05 15:00:00,273.31,273.39,272.98,272.98,1904.0,273.31,273.39,272.98,272.98,1904.0
2021-02-05 15:05:00,273.0,273.38,273.0,273.16,6500.0,273.0,273.38,273.0,273.16,6500.0
2021-02-05 15:10:00,273.22,273.27,273.01,273.19,1500.0,273.22,273.27,273.01,273.19,1500.0
2021-02-05 15:15:00,273.21,273.48,273.17,273.17,3185.0,273.21,273.48,273.17,273.17,3185.0
2021-02-05 15:20:00,273.27,273.63,273.05,273.34,2871.0,273.27,273.63,273.05,273.34,2871.0
2021-02-05 15:25:00,273.4,273.4,272.39,272.41,2982.0,273.4,273.4,272.39,272.41,2982.0
2021-02-05 15:30:00,272.52,272.73,272.43,272.67,2984.0,272.52,272.73,272.43,272.67,2984.0
2021-02-05 15:35:00,272.81,272.93,272.34,272.43,4487.0,272.81,272.93,272.34,272.43,4487.0
2021-02-05 15:40:00,272.44,272.67,272.34,272.61,3272.0,272.44,272.67,272.34,272.61,3272.0
2021-02-05 15:45:00,272.62,272.96,272.52,272.52,4998.0,272.62,272.96,272.52,272.52,4998.0
2021-02-05 15:50:00,272.58,273.12,272.5,272.58,9792.0,272.58,273.12,272.5,272.58,9792.0
2021-02-05 15:55:00,272.66,273.2,272.66,272.92,20169.0,272.66,273.2,272.66,272.92,20169.0
2021-02-08 09:30:00,275.3,276.77,274.95,276.23,16666.0,275.3,276.77,274.95,276.23,16666.0
2021-02-08 09:35:00,276.16,277.2,275.73,277.17,5836.0,276.16,277.2,275.73,277.17,5836.0
2021-02-08 09:40:00,277.13,278.0,276.87,276.87,7000.0,277.13,278.0,276.87,276.87,7000.0
2021-02-08 09:45:00,277.2,277.36,276.03,276.04,3192.0,277.2,277.36,276.03,276.04,3192.0
2021-02-08 09:50:00,276.26,278.39,276.26,278.26,6647.0,276.26,278.39,276.26,278.26,6647.0
2021-02-08 09:55:00,278.26,278.27,276.8,276.8,1424.0,278.26,278.27,276.8,276.8,1424.0
2021-02-08 10:00:00,276.81,277.1,276.4,276.6,5389.0,276.81,277.1,276.4,276.6,5389.0
2021-02-08 10:05:00,276.88,277.59,276.88,277.59,1625.0,276.88,277.59,276.88,277.59,1625.0
2021-02-08 10:10:00,277.18,277.28,276.76,276.76,10483.0,277.18,277.28,276.76,276.76,10483.0
2021-02-08 10:15:00,276.82,277.02,276.66,277.02,3947.0,276.82,277.02,276.66,277.02,3947.0
2021-02-08 10:20:00,276.71,277.06,276.62,276.71,3206.0,276.71,277.06,276.62,276.71,3206.0
2021-02-08 10:25:00,276.67,276.81,276.08,276.1,1429.0,276.67,276.81,276.08,276.1,1429.0
2021-02-08 10:30:00,276.48,276.9,275.91,276.19,1600.0,276.48,276.9,275.91,276.19,1600.0
2021-02-08 10:35:00,276.38,276.38,275.97,275.98,839.0,276.38,276.38,275.97,275.98,839.0
2021-02-08 10:40:00,276.1,276.44,276.03,276.21,2300.0,276.1,276.44,276.03,276.21,2300.0
2021-02-08 10:45:00,275.94,276.29,275.83,275.83,2065.0,275.94,276.29,275.83,275.83,2065.0
2021-02-08 10:50:00,275.78,275.79,275.34,275.5,4147.0,275.78,275.79,275.34,275.5,4147.0
2021-02-08 10:55:00,275.54,275.71,275.44,275.53,2300.0,275.54,275.71,275.44,275.53,2300.0
2021-02-08 11:00:00,275.68,275.73,275.38,275.73,5424.0,275.68,275.73,275.38,275.73,5424.0
2021-02-08 11:05:00,275.84,275.87,275.66,275.75,1200.0,275.84,275.87,275.66,275.75,1200.0
2021-02-08 11:10:00,275.69,276.08,275.69,275.97,2497.0,275.69,276.08,275.69,275.97,2497.0
2021-02-08 11:15:00,275.88,275.88,275.31,275.73,1800.0,275.88,275.88,275.31,275.73,1800.0
2021-02-08 11:20:00,275.74,275.86,275.51,275.72,718.0,275.74,275.86,275.51,275.72,718.0
2021-02-08 11:25:00,275.51,275.69,275.01,275.17,1510.0,275.51,275.69,275.01,275.17,1510.0
2021-02-08 11:30:00,274.87,274.87,274.19,274.76,4004.0,274.87,274.87,274.19,274.76,4004.0
2021-02-08 11:35:00,275.28,275.39,274.87,275.03,1800.0,275.28,275.39,274.87,275.03,1800.0
2021-02-08 11:40:00,274.82,274.99,274.35,274.84,1879.0,274.82,274.99,274.35,274.84,1879.0
2021-02-08 11:45:00,274.98,275.55,274.98,275.51,1782.0,274.98,275.55,274.98,275.51,1782.0
2021-02-08 11:50:00,275.41,275.41,275.2,275.21,1586.0,275.41,275.41,275.2,275.21,1586.0
2021-02-08 11:55:00,275.09,275.11,274.87,274.87,1205.0,275.09,275.11,274.87,274.87,1205.0
2021-02-08 12:00:00,274.74,275.13,274.74,275.07,900.0,274.74,275.13,274.74,275.07,900.0
2021-02-08 12:05:00,274.98,275.51,274.97,275.51,5407.0,274.98,275.51,274.97,275.51,5407.0
2021-02-08 12:10:00,275.71,276.25,275.59,276.18,7097.0,275.71,276.25,275.59,276.18,7097.0
2021-02-08 12:15:00,276.11,276.31,275.95,275.98,2935.0,276.11,276.31,275.95,275.98,2935.0
2021-02-08 12:20:00,275.98,276.34,275.98,276.34,2497.0,275.98,276.34,275.98,276.34,2497.0
2021-02-08 12:25:00,276.48,277.0,276.47,276.97,3110.0,276.48,277.0,276.47,276.97,3110.0
2021-02-08 12:30:00,276.94,277.13,276.77,276.92,6457.0,276.94,277.13,276.77,276.92,6457.0
2021-02-08 12:35:00,276.92,277.14,276.56,276.68,7155.0,276.92,277.14,276.56,276.68,7155.0
2021-02-08 12:40:00,276.72,277.14,276.64,276.73,3144.0,276.72,277.14,276.64,276.73,3144.0
2021-02-08 12:45:00,276.82,276.94,276.69,276.81,1018.0,276.82,276.94,276.69,276.81,1018.0
2021-02-08 12:50:00,276.85,276.85,275.94,276.0,1884.0,276.85,276.85,275.94,276.0,1884.0
2021-02-08 12:55:00,276.21,276.59,276.18,276.59,1329.0,276.21,276.59,276.18,276.59,1329.0
2021-02-08 13:00:00,276.45,276.46,276.16,276.16,1266.0,276.45,276.46,276.16,276.16,1266.0
2021-02-08 13:05:00,276.23,276.38,276.23,276.28,1184.0,276.23,276.38,276.23,276.28,1184.0
2021-02-08 13:10:00,276.2,276.23,276.02,276.02,1016.0,276.2,276.23,276.02,276.02,1016.0
2021-02-08 13:15:00,276.24,276.72,276.24,276.72,1096.0,276.24,276.72,276.24,276.72,1096.0
2021-02-08 13:20:00,276.6,276.71,276.5,276.53,1977.0,276.6,276.71,276.5,276.53,1977.0
2021-02-08 13:25:00,276.48,276.54,276.42,276.54,1168.0,276.48,276.54,276.42,276.54,1168.0
2021-02-08 13:30:00,276.5,276.77,276.45,276.72,1200.0,276.5,276.77,276.45,276.72,1200.0
2021-02-08 13:35:00,276.7,276.8,276.64,276.65,1818.0,276.7,276.8,276.64,276.65,1818.0
2021-02-08 13:40:00,276.63,276.68,276.59,276.68,1000.0,276.63,276.68,276.59,276.68,1000.0
2021-02-08 13:45:00,276.63,276.93,276.32,276.45,2000.0,276.63,276.93,276.32,276.45,2000.0
2021-02-08 13:50:00,276.44,276.44,275.74,275.74,1201.0,276.44,276.44,275.74,275.74,1201.0
2021-02-08 13:55:00,275.82,276.05,275.82,275.94,890.0,275.82,276.05,275.82,275.94,890.0
2021-02-08 14:00:00,275.81,276.34,275.81,276.3,2366.0,275.81,276.34,275.81,276.3,2366.0
2021-02-08 14:05:00,276.38,276.45,276.31,276.39,1700.0,276.38,276.45,276.31,276.39,1700.0
2021-02-08 14:10:00,276.32,276.4,276.27,276.32,1100.0,276.32,276.4,276.27,276.32,1100.0
2021-02-08 14:15:00,276.24,276.3,276.09,276.24,1395.0,276.24,276.3,276.09,276.24,1395.0
2021-02-08 14:20:00,276.2,276.36,276.1,276.2,1514.0,276.2,276.36,276.1,276.2,1514.0
2021-02-08 14:25:00,275.97,276.0,275.89,275.92,400.0,275.97,276.0,275.89,275.92,400.0
2021-02-08 14:30:00,275.85,275.92,275.59,275.89,1168.0,275.85,275.92,275.59,275.89,1168.0
2021-02-08 14:35:00,275.71,275.95,275.65,275.76,1000.0,275.71,275.95,275.65,275.76,1000.0
2021-02-08 14:40:00,275.8,275.8,275.67,275.78,500.0,275.8,275.8,275.67,275.78,500.0
2021-02-08 14:45:00,275.83,275.83,275.68,275.68,600.0,275.83,275.83,275.68,275.68,600.0
2021-02-08 14:50:00,275.85,275.88,275.75,275.86,1604.0,275.85,275.88,275.75,275.86,1604.0
2021-02-08 14:55:00,275.93,276.24,275.93,275.97,2624.0,275.93,276.24,275.93,275.97,2624.0
2021-02-08 15:00:00,275.97,276.07,275.92,276.05,1720.0,275.97,276.07,275.92,276.05,1720.0
2021-02-08 15:05:00,276.08,276.08,275.7,275.79,1600.0,276.08,276.08,275.7,275.79,1600.0
2021-02-08 15:10:00,275.73,275.85,275.69,275.84,1200.0,275.73,275.85,275.69,275.84,1200.0
2021-02-08 15:15:00,275.77,275.8,275.62,275.63,1828.0,275.77,275.8,275.62,275.63,1828.0
2021-02-08 15:20:00,275.62,275.64,275.42,275.42,3715.0,275.62,275.64,275.42,275.42,3715.0
2021-02-08 15:25:00,275.44,275.47,275.22,275.29,2140.0,275.44,275.47,275.22,275.29,2140.0
2021-02-08 15:30:00,275.45,275.72,275.45,275.54,2424.0,275.45,275.72,275.45,275.54,2424.0
2021-02-08 15:35:00,275.58,275.91,275.46,275.73,7185.0,275.58,275.91,275.46,275.73,7185.0
2021-02-08 15:40:00,275.73,276.0,275.73,276.0,3900.0,275.73,276.0,275.73,276.0,3900.0
2021-02-08 15:45:00,275.94,276.09,275.91,276.01,4712.0,275.94,276.09,275.91,276.01,4712.0
2021-02-08 15:50:00,275.98,276.6,275.98,276.59,7250.0,275.98,276.6,275.98,276.59,7250.0
2021-02-08 15:55:00,276.57,276.75,276.09,276.41,41152.0,276.57,276.75,276.09,276.41,41152.0
2021-02-09 09:30:00,276.48,277.32,276.38,276.39,8631.0,276.48,277.32,276.38,276.39,8631.0
2021-02-09 09:35:00,276.78,276.78,276.21,276.23,3100.0,276.78,276.78,276.21,276.23,3100.0
2021-02-09 09:40:00,275.41,276.32,275.41,275.92,1677.0,275.41,276.32,275.41,275.92,1677.0
2021-02-09 09:45:00,276.05,276.05,275.8,276.0,1500.0,276.05,276.05,275.8,276.0,1500.0
2021-02-09 09:50:00,276.0,276.45,276.0,276.45,368.0,276.0,276.45,276.0,276.45,368.0
2021-02-09 09:55:00,276.66,276.66,276.03,276.03,2000.0,276.66,276.66,276.03,276.03,2000.0
2021-02-09 10:00:00,276.47,276.94,276.24,276.79,4420.0,276.47,276.94,276.24,276.79,4420.0
2021-02-09 10:05:00,277.08,277.09,277.05,277.09,300.0,277.08,277.09,277.05,277.09,300.0
2021-02-09 10:10:00,277.53,277.98,277.44,277.45,1282.0,277.53,277.98,277.44,277.45,1282.0
2021-02-09 10:15:00,277.74,277.95,277.73,277.95,200.0,277.74,277.95,277.73,277.95,200.0
2021-02-09 10:20:00,277.76,278.01,277.56,277.69,1473.0,277.76,278.01,277.56,277.69,1473.0
2021-02-09 10:25:00,277.96,278.04,277.68,278.04,1900.0,277.96,278.04,277.68,278.04,1900.0
2021-02-09 10:30:00,277.82,278.75,277.82,278.6,3886.0,277.82,278.75,277.82,278.6,3886.0
2021-02-09 10:35:00,278.85,279.03,278.65,278.87,3200.0,278.85,279.03,278.65,278.87,3200.0
2021-02-09 10:40:00,278.86,278.97,278.57,278.82,1988.0,278.86,278.97,278.57,278.82,1988.0
2021-02-09 10:45:00,278.67,278.74,278.35,278.71,2331.0,278.67,278.74,278.35,278.71,2331.0
2021-02-09 10:50:00,278.71,278.87,278.41,278.71,2973.0,278.71,278.87,278.41,278.71,2973.0
2021-02-09 10:55:00,278.6,278.88,278.59,278.88,1300.0,278.6,278.88,278.59,278.88,1300.0
2021-02-09 11:00:00,278.86,279.08,278.65,278.83,2508.0,278.86,279.08,278.65,278.83,2508.0
2021-02-09 11:05:00,278.58,279.0,278.56,278.56,2464.0,278.58,279.0,278.56,278.56,2464.0
2021-02-09 11:10:00,278.06,278.06,277.88,278.03,700.0,278.06,278.06,277.88,278.03,700.0
2021-02-09 11:15:00,278.21,278.21,277.87,278.08,1369.0,278.21,278.21,277.87,278.08,1369.0
2021-02-09 11:20:00,278.1,278.54,277.99,278.44,4976.0,278.1,278.54,277.99,278.44,4976.0
2021-02-09 11:25:00,278.43,278.43,278.1,278.13,515.0,278.43,278.43,278.1,278.13,515.0
2021-02-09 11:30:00,277.81,278.36,277.8,278.08,1300.0,277.81,278.36,277.8,278.08,1300.0
2021-02-09 11:35:00,278.44,278.66,278.22,278.59,5144.0,278.44,278.66,278.22,278.59,5144.0
2021-02-09 11:40:00,278.58,279.09,278.58,279.09,902.0,278.58,279.09,278.58,279.09,902.0
2021-02-09 11:45:00,278.83,278.83,278.63,278.8,1150.0,278.83,278.83,278.63,278.8,1150.0
2021-02-09 11:50:00,278.93,279.02,278.78,278.99,1210.0,278.93,279.02,278.78,278.99,1210.0
2021-02-09 11:55:00,279.1,279.1,278.79,278.8,934.0,279.1,279.1,278.79,278.8,934.0
2021-02-09 12:00:00,278.87,278.87,278.31,278.61,1082.0,278.87,278.87,278.31,278.61,1082.0
2021-02-09 12:05:00,278.75,279.16,278.75,279.12,1449.0,278.75,279.16,278.75,279.12,1449.0
2021-02-09 12:10:00,279.27,279.28,278.87,279.16,5746.0,279.27,279.28,278.87,279.16,5746.0
2021-02-09 12:15:00,279.2,279.48,279.16,279.48,1668.0,279.2,279.48,279.16,279.48,1668.0
2021-02-09 12:20:00,279.42,279.42,279.15,279.26,510.0,279.42,279.42,279.15,279.26,510.0
2021-02-09 12:25:00,279.27,279.49,279.18,279.33,1620.0,279.27,279.49,279.18,279.33,1620.0
2021-02-09 12:30:00,279.21,279.64,279.21,279.37,4359.0,279.21,279.64,279.21,279.37,4359.0
2021-02-09 12:35:00,279.35,279.54,279.25,279.25,2360.0,279.35,279.54,279.25,279.25,2360.0
2021-02-09 12:40:00,279.38,279.44,279.37,279.44,400.0,279.38,279.44,279.37,279.44,400.0
2021-02-09 12:45:00,279.41,279.41,279.2,279.23,3333.0,279.41,279.41,279.2,279.23,3333.0
2021-02-09 12:50:00,279.26,279.41,279.05,279.3,1170.0,279.26,279.41,279.05,279.3,1170.0
2021-02-09 12:55:00,279.22,279.23,278.98,278.98,1300.0,279.22,279.23,278.98,278.98,1300.0
2021-02-09 13:00:00,278.91,279.38,278.91,279.38,2122.0,278.91,279.38,278.91,279.38,2122.0
2021-02-09 13:05:00,279.35,279.36,279.14,279.21,1414.0,279.35,279.36,279.14,279.21,1414.0
2021-02-09 13:10:00,279.21,279.93,279.21,279.6,3085.0,279.21,279.93,279.21,279.6,3085.0
2021-02-09 13:15:00,279.4,279.4,279.21,279.21,300.0,279.4,279.4,279.21,279.21,300.0
2021-02-09 13:20:00,279.0,279.04,278.63,278.63,500.0,279.0,279.04,278.63,278.63,500.0
2021-02-09 13:25:00,278.62,278.62,278.32,278.32,300.0,278.62,278.62,278.32,278.32,300.0
2021-02-09 13:30:00,278.48,278.5,278.03,278.34,500.0,278.48,278.5,278.03,278.34,500.0
2021-02-09 13:35:00,278.03,278.26,278.03,278.08,1439.0,278.03,278.26,278.03,278.08,1439.0
2021-02-09 13:40:00,278.06,278.23,278.0,278.0,810.0,278.06,278.23,278.0,278.0,810.0
2021-02-09 13:45:00,278.06,278.06,277.6,277.74,1958.0,278.06,278.06,277.6,277.74,1958.0
2021-02-09 13:50:00,277.68,277.68,277.61,277.64,500.0,277.68,277.68,277.61,277.64,500.0
2021-02-09 13:55:00,277.71,277.71,277.4,277.4,200.0,277.71,277.71,277.4,277.4,200.0
2021-02-09 14:00:00,277.61,277.62,277.44,277.44,900.0,277.61,277.62,277.44,277.44,900.0
2021-02-09 14:05:00,277.58,277.87,277.58,277.87,1000.0,277.58,277.87,277.58,277.87,1000.0
2021-02-09 14:10:00,277.9,277.9,277.9,277.9,100.0,277.9,277.9,277.9,277.9,100.0
2021-02-09 14:15:00,278.0,278.0,277.94,277.94,537.0,278.0,278.0,277.94,277.94,537.0
2021-02-09 14:20:00,277.9,278.07,277.9,277.97,1202.0,277.9,278.07,277.9,277.97,1202.0
2021-02-09 14:25:00,277.98,278.02,277.89,277.89,300.0,277.98,278.02,277.89,277.89,300.0
2021-02-09 14:30:00,277.73,277.84,277.59,277.59,800.0,277.73,277.84,277.59,277.59,800.0
2021-02-09 14:35:00,277.62,277.65,277.37,277.37,562.0,277.62,277.65,277.37,277.37,562.0
2021-02-09 14:40:00,277.68,277.68,277.67,277.67,300.0,277.68,277.68,277.67,277.67,300.0
2021-02-09 14:45:00,277.72,277.97,277.69,277.94,1700.0,277.72,277.97,277.69,277.94,1700.0
2021-02-09 14:50:00,277.86,278.02,277.86,277.88,500.0,277.86,278.02,277.86,277.88,500.0
2021-02-09 14:55:00,278.02,278.02,277.99,277.99,200.0,278.02,278.02,277.99,277.99,200.0
2021-02-09 15:00:00,278.06,278.06,277.8,277.88,1638.0,278.06,278.06,277.8,277.88,1638.0
2021-02-09 15:05:00,277.75,277.96,277.58,277.76,2200.0,277.75,277.96,277.58,277.76,2200.0
2021-02-09 15:10:00,277.61,277.84,277.47,277.8,2918.0,277.61,277.84,277.47,277.8,2918.0
2021-02-09 15:15:00,277.94,278.7,277.94,278.5,5285.0,277.94,278.7,277.94,278.5,5285.0
2021-02-09 15:20:00,278.58,278.69,277.97,278.13,4274.0,278.58,278.69,277.97,278.13,4274.0
2021-02-09 15:25:00,278.21,278.22,277.85,277.85,2054.0,278.21,278.22,277.85,277.85,2054.0
2021-02-09 15:30:00,277.88,278.12,277.88,278.06,2618.0,277.88,278.12,277.88,278.06,2618.0
2021-02-09 15:35:00,278.01,278.2,278.0,278.08,1432.0,278.01,278.2,278.0,278.08,1432.0
2021-02-09 15:40:00,278.18,278.5,278.16,278.32,3815.0,278.18,278.5,278.16,278.32,3815.0
2021-02-09 15:45:00,278.26,278.42,276.26,277.68,4370.0,278.26,278.42,276.26,277.68,4370.0
2021-02-09 15:50:00,277.79,278.02,277.6,277.82,8402.0,277.79,278.02,277.6,277.82,8402.0
2021-02-09 15:55:00,277.77,278.37,277.77,277.97,15064.0,277.77,278.37,277.77,277.97,15064.0
2021-02-10 09:30:00,278.54,280.24,278.03,278.59,19214.0,278.54,280.24,278.03,278.59,19214.0
2021-02-10 09:35:00,278.6,279.19,277.95,278.97,3164.0,278.6,279.19,277.95,278.97,3164.0
2021-02-10 09:40:00,279.64,279.64,279.27,279.39,700.0,279.64,279.64,279.27,279.39,700.0
2021-02-10 09:45:00,279.14,279.73,279.14,279.52,2100.0,279.14,279.73,279.14,279.52,2100.0
2021-02-10 09:50:00,279.29,279.67,279.29,279.62,900.0,279.29,279.67,279.29,279.62,900.0
2021-02-10 09:55:00,279.31,279.37,278.75,278.86,4142.0,279.31,279.37,278.75,278.86,4142.0
2021-02-10 10:00:00,279.13,279.97,279.09,279.55,3800.0,279.13,279.97,279.09,279.55,3800.0
2021-02-10 10:05:00,279.55,279.73,279.39,279.54,3951.0,279.55,279.73,279.39,279.54,3951.0
2021-02-10 10:10:00,279.39,280.21,279.39,279.74,3020.0,279.39,280.21,279.39,279.74,3020.0
2021-02-10 10:15:00,279.57,279.58,279.02,279.27,2038.0,279.57,279.58,279.02,279.27,2038.0
2021-02-10 10:20:00,279.07,279.07,277.17,277.25,2194.0,279.07,279.07,277.17,277.25,2194.0
2021-02-10 10:25:00,277.0,279.06,276.97,278.44,1700.0,277.0,279.06,276.97,278.44,1700.0
2021-02-10 10:30:00,278.31,278.48,277.34,277.45,4662.0,278.31,278.48,277.34,277.45,4662.0
2021-02-10 10:35:00,277.34,278.33,277.33,277.74,2559.0,277.34,278.33,277.33,277.74,2559.0
2021-02-10 10:40:00,277.67,277.74,275.54,275.55,3441.0,277.67,277.74,275.54,275.55,3441.0
2021-02-10 10:45:00,275.5,276.27,275.5,276.11,2446.0,275.5,276.27,275.5,276.11,2446.0
2021-02-10 10:50:00,276.2,276.8,276.2,276.78,4431.0,276.2,276.8,276.2,276.78,4431.0
2021-02-10 10:55:00,276.74,276.81,276.06,276.71,2581.0,276.74,276.81,276.06,276.71,2581.0
2021-02-10 11:00:00,276.63,278.08,276.63,277.81,22564.0,276.63,278.08,276.63,277.81,22564.0
2021-02-10 11:05:00,277.07,278.37,276.87,278.35,17489.0,277.07,278.37,276.87,278.35,17489.0
2021-02-10 11:10:00,278.22,278.88,278.01,278.58,6573.0,278.22,278.88,278.01,278.58,6573.0
2021-02-10 11:15:00,278.46,278.79,278.21,278.43,1843.0,278.46,278.79,278.21,278.43,1843.0
2021-02-10 11:20:00,278.47,279.04,278.47,278.81,4372.0,278.47,279.04,278.47,278.81,4372.0
2021-02-10 11:25:00,278.72,279.27,278.41,278.46,6008.0,278.72,279.27,278.41,278.46,6008.0
2021-02-10 11:30:00,278.45,278.45,277.63,278.17,1687.0,278.45,278.45,277.63,278.17,1687.0
2021-02-10 11:35:00,278.39,278.81,278.35,278.66,2200.0,278.39,278.81,278.35,278.66,2200.0
2021-02-10 11:40:00,278.81,279.14,278.81,278.93,3003.0,278.81,279.14,278.81,278.93,3003.0
2021-02-10 11:45:00,279.04,279.2,278.77,279.17,3400.0,279.04,279.2,278.77,279.17,3400.0
2021-02-10 11:50:00,278.94,279.42,278.94,279.37,3200.0,278.94,279.42,278.94,279.37,3200.0
2021-02-10 11:55:00,279.57,279.86,279.37,279.45,2858.0,279.57,279.86,279.37,279.45,2858.0
2021-02-10 12:00:00,279.23,279.31,278.31,278.56,3740.0,279.23,279.31,278.31,278.56,3740.0
2021-02-10 12:05:00,278.68,278.82,278.43,278.71,1600.0,278.68,278.82,278.43,278.71,1600.0
2021-02-10 12:10:00,278.56,279.21,278.56,279.16,3844.0,278.56,279.21,278.56,279.16,3844.0
2021-02-10 12:15:00,279.31,279.59,279.1,279.17,2204.0,279.31,279.59,279.1,279.17,2204.0
2021-02-10 12:20:00,279.24,279.25,278.4,278.41,1209.0,279.24,279.25,278.4,278.41,1209.0
2021-02-10 12:25:00,278.73,279.17,278.73,279.06,1288.0,278.73,279.17,278.73,279.06,1288.0
2021-02-10 12:30:00,279.05,279.05,278.81,278.84,1081.0,279.05,279.05,278.81,278.84,1081.0
2021-02-10 12:35:00,278.63,278.63,278.2,278.45,1856.0,278.63,278.63,278.2,278.45,1856.0
2021-02-10 12:40:00,278.35,279.12,278.35,278.87,1996.0,278.35,279.12,278.35,278.87,1996.0
2021-02-10 12:45:00,278.99,279.23,278.97,278.97,1824.0,278.99,279.23,278.97,278.97,1824.0
2021-02-10 12:50:00,279.18,279.25,279.14,279.15,2100.0,279.18,279.25,279.14,279.15,2100.0
2021-02-10 12:55:00,279.11,279.32,279.1,279.1,1499.0,279.11,279.32,279.1,279.1,1499.0
2021-02-10 13:00:00,279.09,279.34,278.98,279.25,1824.0,279.09,279.34,278.98,279.25,1824.0
2021-02-10 13:05:00,279.51,279.66,279.28,279.55,1100.0,279.51,279.66,279.28,279.55,1100.0
2021-02-10 13:10:00,279.38,279.82,279.38,279.82,1413.0,279.38,279.82,279.38,279.82,1413.0
2021-02-10 13:15:00,279.66,279.79,279.39,279.6,900.0,279.66,279.79,279.39,279.6,900.0
2021-02-10 13:20:00,279.6,279.7,279.52,279.7,1100.0,279.6,279.7,279.52,279.7,1100.0
2021-02-10 13:25:00,279.79,279.79,279.64,279.71,581.0,279.79,279.79,279.64,279.71,581.0
2021-02-10 13:30:00,279.71,279.84,279.62,279.62,1600.0,279.71,279.84,279.62,279.62,1600.0
2021-02-10 13:35:00,279.49,279.67,279.42,279.58,719.0,279.49,279.67,279.42,279.58,719.0
2021-02-10 13:40:00,279.59,279.67,279.5,279.53,2330.0,279.59,279.67,279.5,279.53,2330.0
2021-02-10 13:45:00,279.42,279.51,278.93,278.93,900.0,279.42,279.51,278.93,278.93,900.0
2021-02-10 13:50:00,278.6,279.14,278.31,279.07,1559.0,278.6,279.14,278.31,279.07,1559.0
2021-02-10 13:55:00,279.15,279.15,278.29,278.65,3239.0,279.15,279.15,278.29,278.65,3239.0
2021-02-10 14:00:00,278.75,278.92,278.51,278.59,4133.0,278.75,278.92,278.51,278.59,4133.0
2021-02-10 14:05:00,278.67,278.76,278.61,278.71,900.0,278.67,278.76,278.61,278.71,900.0
2021-02-10 14:10:00,278.58,278.72,278.58,278.68,849.0,278.58,278.72,278.58,278.68,849.0
2021-02-10 14:15:00,278.5,278.71,278.39,278.71,1926.0,278.5,278.71,278.39,278.71,1926.0
2021-02-10 14:20:00,278.74,278.86,278.42,278.5,21700.0,278.74,278.86,278.42,278.5,21700.0
2021-02-10 14:25:00,278.39,279.11,278.36,279.11,4800.0,278.39,279.11,278.36,279.11,4800.0
2021-02-10 14:30:00,279.04,279.41,278.99,279.41,2400.0,279.04,279.41,278.99,279.41,2400.0
2021-02-10 14:35:00,279.34,279.34,278.64,278.69,7669.0,279.34,279.34,278.64,278.69,7669.0
2021-02-10 14:40:00,278.63,278.93,278.57,278.57,5870.0,278.63,278.93,278.57,278.57,5870.0
2021-02-10 14:45:00,278.66,278.74,278.57,278.63,2107.0,278.66,278.74,278.57,278.63,2107.0
2021-02-10 14:50:00,278.63,278.82,278.53,278.53,4467.0,278.63,278.82,278.53,278.53,4467.0
2021-02-10 14:55:00,278.62,278.93,278.52,278.88,24300.0,278.62,278.93,278.52,278.88,24300.0
2021-02-10 15:00:00,278.94,279.09,278.68,278.7,3458.0,278.94,279.09,278.68,278.7,3458.0
2021-02-10 15:05:00,278.62,278.67,278.13,278.31,6090.0,278.62,278.67,278.13,278.31,6090.0
2021-02-10 15:10:00,278.56,278.6,278.1,278.41,2836.0,278.56,278.6,278.1,278.41,2836.0
2021-02-10 15:15:00,278.45,278.45,277.9,277.95,3254.0,278.45,278.45,277.9,277.95,3254.0
2021-02-10 15:20:00,277.89,277.89,277.55,277.76,6010.0,277.89,277.89,277.55,277.76,6010.0
2021-02-10 15:25:00,277.73,277.95,277.6,277.95,5344.0,277.73,277.95,277.6,277.95,5344.0
2021-02-10 15:30:00,277.85,278.28,277.61,277.61,8770.0,277.85,278.28,277.61,277.61,8770.0
2021-02-10 15:35:00,277.57,277.61,276.61,276.61,9107.0,277.57,277.61,276.61,276.61,9107.0
2021-02-10 15:40:00,276.51,276.75,276.32,276.34,11168.0,276.51,276.75,276.32,276.34,11168.0
2021-02-10 15:45:00,276.37,276.67,276.3,276.3,11131.0,276.37,276.67,276.3,276.3,11131.0
2021-02-10 15:50:00,276.13,277.01,276.0,276.5,19386.0,276.13,277.01,276.0,276.5,19386.0
2021-02-10 15:55:00,276.65,277.18,276.5,276.67,39496.0,276.65,277.18,276.5,276.67,39496.0
2021-02-11 09:30:00,279.08,281.6,278.38,281.08,21375.0,279.08,281.6,278.38,281.08,21375.0
2021-02-11 09:35:00,281.31,282.69,280.69,282.16,7768.0,281.31,282.69,280.69,282.16,7768.0
2021-02-11 09:40:00,282.32,282.33,281.52,281.52,3993.0,282.32,282.33,281.52,281.52,3993.0
2021-02-11 09:45:00,281.56,281.78,281.45,281.67,1700.0,281.56,281.78,281.45,281.67,1700.0
2021-02-11 09:50:00,281.7,281.71,280.72,281.29,2004.0,281.7,281.71,280.72,281.29,2004.0
2021-02-11 09:55:00,281.48,282.0,281.13,281.25,6050.0,281.48,282.0,281.13,281.25,6050.0
2021-02-11 10:00:00,281.38,282.45,281.38,282.42,4304.0,281.38,282.45,281.38,282.42,4304.0
2021-02-11 10:05:00,282.49,282.78,282.36,282.6,1100.0,282.49,282.78,282.36,282.6,1100.0
2021-02-11 10:10:00,282.2,282.32,281.67,282.31,1700.0,282.2,282.32,281.67,282.31,1700.0
2021-02-11 10:15:00,282.17,282.44,282.09,282.29,1600.0,282.17,282.44,282.09,282.29,1600.0
2021-02-11 10:20:00,282.5,282.94,282.5,282.61,2041.0,282.5,282.94,282.5,282.61,2041.0
2021-02-11 10:25:00,282.57,282.67,282.01,282.67,1531.0,282.57,282.67,282.01,282.67,1531.0
2021-02-11 10:30:00,282.71,282.82,282.46,282.52,1200.0,282.71,282.82,282.46,282.52,1200.0
2021-02-11 10:35:00,282.41,283.07,282.41,282.85,1077.0,282.41,283.07,282.41,282.85,1077.0
2021-02-11 10:40:00,282.9,283.09,282.72,282.87,2182.0,282.9,283.09,282.72,282.87,2182.0
2021-02-11 10:45:00,283.21,284.73,283.02,284.42,26739.0,283.21,284.73,283.02,284.42,26739.0
2021-02-11 10:50:00,284.41,284.91,283.75,284.21,11222.0,284.41,284.91,283.75,284.21,11222.0
2021-02-11 10:55:00,284.43,284.43,283.83,283.84,1000.0,284.43,284.43,283.83,283.84,1000.0
2021-02-11 11:00:00,283.8,284.17,283.73,284.04,1618.0,283.8,284.17,283.73,284.04,1618.0
2021-02-11 11:05:00,284.09,284.25,283.87,284.25,1100.0,284.09,284.25,283.87,284.25,1100.0
2021-02-11 11:10:00,283.97,284.6,283.97,284.42,1300.0,283.97,284.6,283.97,284.42,1300.0
2021-02-11 11:15:00,284.29,284.43,284.15,284.23,1992.0,284.29,284.43,284.15,284.23,1992.0
2021-02-11 11:20:00,284.1,284.77,284.1,284.77,2016.0,284.1,284.77,284.1,284.77,2016.0
2021-02-11 11:25:00,284.86,285.45,284.76,285.09,8211.0,284.86,285.45,284.76,285.09,8211.0
2021-02-11 11:30:00,285.08,285.56,285.01,285.56,2473.0,285.08,285.56,285.01,285.56,2473.0
2021-02-11 11:35:00,285.66,285.98,285.58,285.81,2307.0,285.66,285.98,285.58,285.81,2307.0
2021-02-11 11:40:00,285.56,285.81,285.46,285.61,2182.0,285.56,285.81,285.46,285.61,2182.0
2021-02-11 11:45:00,285.74,285.97,285.55,285.94,3014.0,285.74,285.97,285.55,285.94,3014.0
2021-02-11 11:50:00,285.94,286.21,285.67,285.8,8246.0,285.94,286.21,285.67,285.8,8246.0
2021-02-11 11:55:00,285.69,286.25,285.66,286.19,5347.0,285.69,286.25,285.66,286.19,5347.0
2021-02-11 12:00:00,286.17,286.33,286.01,286.31,5968.0,286.17,286.33,286.01,286.31,5968.0
2021-02-11 12:05:00,286.33,286.39,286.05,286.15,4206.0,286.33,286.39,286.05,286.15,4206.0
2021-02-11 12:10:00,286.0,286.45,286.0,286.35,4992.0,286.0,286.45,286.0,286.35,4992.0
2021-02-11 12:15:00,286.3,286.3,285.19,285.19,3845.0,286.3,286.3,285.19,285.19,3845.0
2021-02-11 12:20:00,284.92,285.31,284.75,284.99,3883.0,284.92,285.31,284.75,284.99,3883.0
2021-02-11 12:25:00,284.84,284.9,284.34,284.74,3619.0,284.84,284.9,284.34,284.74,3619.0
2021-02-11 12:30:00,284.76,285.12,284.5,284.63,2468.0,284.76,285.12,284.5,284.63,2468.0
2021-02-11 12:35:00,284.87,285.71,284.83,285.71,1806.0,284.87,285.71,284.83,285.71,1806.0
2021-02-11 12:40:00,285.44,285.54,284.47,284.6,5008.0,285.44,285.54,284.47,284.6,5008.0
2021-02-11 12:45:00,284.25,284.39,283.68,284.17,4116.0,284.25,284.39,283.68,284.17,4116.0
2021-02-11 12:50:00,284.51,284.51,283.92,283.92,1315.0,284.51,284.51,283.92,283.92,1315.0
2021-02-11 12:55:00,284.09,284.35,283.96,284.27,3500.0,284.09,284.35,283.96,284.27,3500.0
2021-02-11 13:00:00,284.12,284.37,284.05,284.31,2550.0,284.12,284.37,284.05,284.31,2550.0
2021-02-11 13:05:00,284.34,284.45,283.82,283.94,2830.0,284.34,284.45,283.82,283.94,2830.0
2021-02-11 13:10:00,283.79,284.03,283.77,284.03,1600.0,283.79,284.03,283.77,284.03,1600.0
2021-02-11 13:15:00,284.33,284.83,284.33,284.71,2212.0,284.33,284.83,284.33,284.71,2212.0
2021-02-11 13:20:00,284.82,284.95,284.56,284.95,1861.0,284.82,284.95,284.56,284.95,1861.0
2021-02-11 13:25:00,284.85,284.93,284.75,284.75,600.0,284.85,284.93,284.75,284.75,600.0
2021-02-11 13:30:00,284.84,285.5,284.84,285.36,1337.0,284.84,285.5,284.84,285.36,1337.0
2021-02-11 13:35:00,285.36,285.74,285.35,285.55,2328.0,285.36,285.74,285.35,285.55,2328.0
2021-02-11 13:40:00,285.5,285.7,285.26,285.3,2866.0,285.5,285.7,285.26,285.3,2866.0
2021-02-11 13:45:00,285.22,285.22,285.22,285.22,300.0,285.22,285.22,285.22,285.22,300.0
2021-02-11 13:50:00,285.43,285.62,285.4,285.55,2100.0,285.43,285.62,285.4,285.55,2100.0
2021-02-11 13:55:00,285.31,285.35,285.06,285.11,2623.0,285.31,285.35,285.06,285.11,2623.0
2021-02-11 14:00:00,284.75,284.96,284.61,284.74,2405.0,284.75,284.96,284.61,284.74,2405.0
2021-02-11 14:05:00,284.86,285.13,284.85,284.97,604.0,284.86,285.13,284.85,284.97,604.0
2021-02-11 14:10:00,284.71,284.76,284.57,284.64,1300.0,284.71,284.76,284.57,284.64,1300.0
2021-02-11 14:15:00,284.65,285.16,284.65,284.98,2680.0,284.65,285.16,284.65,284.98,2680.0
2021-02-11 14:20:00,284.92,284.92,284.36,284.38,3759.0,284.92,284.92,284.36,284.38,3759.0
2021-02-11 14:25:00,284.52,284.8,284.31,284.59,1400.0,284.52,284.8,284.31,284.59,1400.0
2021-02-11 14:30:00,284.79,284.99,284.61,284.99,2926.0,284.79,284.99,284.61,284.99,2926.0
2021-02-11 14:35:00,284.79,284.79,284.43,284.46,1500.0,284.79,284.79,284.43,284.46,1500.0
2021-02-11 14:40:00,284.3,284.66,284.2,284.44,2100.0,284.3,284.66,284.2,284.44,2100.0
2021-02-11 14:45:00,284.7,284.85,284.5,284.73,2500.0,284.7,284.85,284.5,284.73,2500.0
2021-02-11 14:50:00,284.55,284.69,284.45,284.64,1795.0,284.55,284.69,284.45,284.64,1795.0
2021-02-11 14:55:00,284.65,284.82,284.37,284.6,5274.0,284.65,284.82,284.37,284.6,5274.0
2021-02-11 15:00:00,284.45,284.87,284.45,284.69,1645.0,284.45,284.87,284.45,284.69,1645.0
2021-02-11 15:05:00,284.76,285.14,284.76,284.99,2051.0,284.76,285.14,284.76,284.99,2051.0
2021-02-11 15:10:00,285.07,285.61,285.07,285.56,3000.0,285.07,285.61,285.07,285.56,3000.0
2021-02-11 15:15:00,285.38,285.51,285.2,285.23,1302.0,285.38,285.51,285.2,285.23,1302.0
2021-02-11 15:20:00,285.43,285.75,285.24,285.56,4716.0,285.43,285.75,285.24,285.56,4716.0
2021-02-11 15:25:00,285.48,285.52,285.35,285.4,2604.0,285.48,285.52,285.35,285.4,2604.0
2021-02-11 15:30:00,285.49,285.57,285.15,285.4,6094.0,285.49,285.57,285.15,285.4,6094.0
2021-02-11 15:35:00,285.43,285.54,285.2,285.22,3887.0,285.43,285.54,285.2,285.22,3887.0
2021-02-11 15:40:00,285.34,285.49,285.03,285.14,5165.0,285.34,285.49,285.03,285.14,5165.0
2021-02-11 15:45:00,285.26,286.05,285.18,285.71,15308.0,285.26,286.05,285.18,285.71,15308.0
2021-02-11 15:50:00,285.86,287.1,285.86,286.94,28212.0,285.86,287.1,285.86,286.94,28212.0
2021-02-11 15:55:00,287.03,287.11,286.61,286.83,51299.0,287.03,287.11,286.61,286.83,51299.0
2021-02-12 09:30:00,286.71,287.12,285.12,285.42,14407.0,286.71,287.12,285.12,285.42,14407.0
2021-02-12 09:35:00,285.32,288.01,285.09,287.74,5292.0,285.32,288.01,285.09,287.74,5292.0
2021-02-12 09:40:00,287.81,289.37,287.7,289.25,11215.0,287.81,289.37,287.7,289.25,11215.0
2021-02-12 09:45:00,289.26,289.26,287.9,289.17,5343.0,289.26,289.26,287.9,289.17,5343.0
2021-02-12 09:50:00,288.81,289.19,287.51,288.23,2500.0,288.81,289.19,287.51,288.23,2500.0
2021-02-12 09:55:00,288.2,288.61,287.61,287.91,2750.0,288.2,288.61,287.61,287.91,2750.0
2021-02-12 10:00:00,287.81,287.82,287.32,287.32,2018.0,287.81,287.82,287.32,287.32,2018.0
2021-02-12 10:05:00,287.26,287.36,287.0,287.13,1513.0,287.26,287.36,287.0,287.13,1513.0
2021-02-12 10:10:00,287.33,287.71,287.16,287.17,1413.0,287.33,287.71,287.16,287.17,1413.0
2021-02-12 10:15:00,287.32,287.36,287.04,287.22,1036.0,287.32,287.36,287.04,287.22,1036.0
2021-02-12 10:20:00,287.51,287.65,287.38,287.65,1436.0,287.51,287.65,287.38,287.65,1436.0
2021-02-12 10:25:00,287.48,287.7,287.03,287.13,1360.0,287.48,287.7,287.03,287.13,1360.0
2021-02-12 10:30:00,287.18,287.18,286.36,286.72,5572.0,287.18,287.18,286.36,286.72,5572.0
2021-02-12 10:35:00,286.74,287.26,286.56,287.0,2194.0,286.74,287.26,286.56,287.0,2194.0
2021-02-12 10:40:00,287.15,287.45,286.94,287.45,3012.0,287.15,287.45,286.94,287.45,3012.0
2021-02-12 10:45:00,287.51,287.87,287.3,287.84,3617.0,287.51,287.87,287.3,287.84,3617.0
2021-02-12 10:50:00,287.96,288.23,287.79,288.12,1931.0,287.96,288.23,287.79,288.12,1931.0
2021-02-12 10:55:00,288.11,288.33,288.02,288.1,900.0,288.11,288.33,288.02,288.1,900.0
2021-02-12 11:00:00,288.05,288.05,287.55,287.55,2195.0,288.05,288.05,287.55,287.55,2195.0
2021-02-12 11:05:00,287.55,287.6,287.27,287.42,1248.0,287.55,287.6,287.27,287.42,1248.0
2021-02-12 11:10:00,287.46,287.76,287.46,287.6,1002.0,287.46,287.76,287.46,287.6,1002.0
2021-02-12 11:15:00,287.78,288.25,287.77,287.84,4180.0,287.78,288.25,287.77,287.84,4180.0
2021-02-12 11:20:00,287.9,287.9,287.37,287.65,8115.0,287.9,287.9,287.37,287.65,8115.0
2021-02-12 11:25:00,287.39,287.78,287.39,287.78,1700.0,287.39,287.78,287.39,287.78,1700.0
2021-02-12 11:30:00,287.92,288.49,287.92,288.47,2111.0,287.92,288.49,287.92,288.47,2111.0
2021-02-12 11:35:00,288.54,288.54,288.18,288.44,2905.0,288.54,288.54,288.18,288.44,2905.0
2021-02-12 11:40:00,288.44,288.58,288.0,288.0,2611.0,288.44,288.58,288.0,288.0,2611.0
2021-02-12 11:45:00,288.27,288.52,288.22,288.45,1700.0,288.27,288.52,288.22,288.45,1700.0
2021-02-12 11:50:00,288.42,288.5,288.34,288.5,567.0,288.42,288.5,288.34,288.5,567.0
2021-02-12 11:55:00,288.32,288.44,288.32,288.43,400.0,288.32,288.44,288.32,288.43,400.0
2021-02-12 12:00:00,288.53,288.79,288.53,288.73,1350.0,288.53,288.79,288.53,288.73,1350.0
2021-02-12 12:05:00,288.53,288.62,288.49,288.5,1300.0,288.53,288.62,288.49,288.5,1300.0
2021-02-12 12:10:00,288.38,288.74,288.38,288.54,2051.0,288.38,288.74,288.38,288.54,2051.0
2021-02-12 12:15:00,288.66,288.73,288.59,288.61,600.0,288.66,288.73,288.59,288.61,600.0
2021-02-12 12:20:00,288.68,293.31,288.68,289.39,21820.0,288.68,293.31,288.68,289.39,21820.0
2021-02-12 12:25:00,289.68,290.18,289.68,289.99,1713.0,289.68,290.18,289.68,289.99,1713.0
2021-02-12 12:30:00,289.77,290.57,289.63,290.14,5046.0,289.77,290.57,289.63,290.14,5046.0
2021-02-12 12:35:00,290.04,290.2,289.86,289.94,7433.0,290.04,290.2,289.86,289.94,7433.0
2021-02-12 12:40:00,289.93,290.09,289.76,289.94,4885.0,289.93,290.09,289.76,289.94,4885.0
2021-02-12 12:45:00,289.96,290.22,289.78,289.89,2046.0,289.96,290.22,289.78,289.89,2046.0
2021-02-12 12:50:00,289.73,290.18,289.73,289.93,1647.0,289.73,290.18,289.73,289.93,1647.0
2021-02-12 12:55:00,289.5,290.15,289.5,290.15,3082.0,289.5,290.15,289.5,290.15,3082.0
2021-02-12 13:00:00,289.98,290.28,289.9,290.28,813.0,289.98,290.28,289.9,290.28,813.0
2021-02-12 13:05:00,290.13,290.29,289.99,289.99,1317.0,290.13,290.29,289.99,289.99,1317.0
2021-02-12 13:10:00,289.74,290.11,289.73,290.11,11276.0,289.74,290.11,289.73,290.11,11276.0
2021-02-12 13:15:00,290.12,290.47,289.36,289.86,4153.0,290.12,290.47,289.36,289.86,4153.0
2021-02-12 13:20:00,289.8,290.1,289.65,290.1,2062.0,289.8,290.1,289.65,290.1,2062.0
2021-02-12 13:25:00,290.23,290.23,289.86,290.0,1000.0,290.23,290.23,289.86,290.0,1000.0
2021-02-12 13:30:00,290.0,290.52,290.0,290.52,1200.0,290.0,290.52,290.0,290.52,1200.0
2021-02-12 13:35:00,290.51,290.53,290.09,290.27,3472.0,290.51,290.53,290.09,290.27,3472.0
2021-02-12 13:40:00,290.15,290.28,290.12,290.12,1000.0,290.15,290.28,290.12,290.12,1000.0
2021-02-12 13:45:00,290.2,290.27,289.99,290.0,813.0,290.2,290.27,289.99,290.0,813.0
2021-02-12 13:50:00,289.94,290.21,289.89,290.21,1003.0,289.94,290.21,289.89,290.21,1003.0
2021-02-12 13:55:00,290.08,290.08,289.69,289.76,2975.0,290.08,290.08,289.69,289.76,2975.0
2021-02-12 14:00:00,289.76,289.95,289.65,289.75,2842.0,289.76,289.95,289.65,289.75,2842.0
2021-02-12 14:05:00,289.72,289.94,289.53,289.93,1983.0,289.72,289.94,289.53,289.93,1983.0
2021-02-12 14:10:00,289.93,290.04,289.82,290.04,4157.0,289.93,290.04,289.82,290.04,4157.0
2021-02-12 14:15:00,290.12,290.28,289.85,290.25,19466.0,290.12,290.28,289.85,290.25,19466.0
2021-02-12 14:20:00,290.45,290.6,290.27,290.28,2340.0,290.45,290.6,290.27,290.28,2340.0
2021-02-12 14:25:00,290.28,290.35,290.11,290.21,2971.0,290.28,290.35,290.11,290.21,2971.0
2021-02-12 14:30:00,290.28,290.29,290.03,290.28,3244.0,290.28,290.29,290.03,290.28,3244.0
2021-02-12 14:35:00,290.45,290.46,290.19,290.28,1832.0,290.45,290.46,290.19,290.28,1832.0
2021-02-12 14:40:00,290.3,290.79,290.22,290.79,2100.0,290.3,290.79,290.22,290.79,2100.0
2021-02-12 14:45:00,290.68,291.07,290.68,290.87,3185.0,290.68,291.07,290.68,290.87,3185.0
2021-02-12 14:50:00,290.97,290.97,290.65,290.85,1623.0,290.97,290.97,290.65,290.85,1623.0
2021-02-12 14:55:00,290.89,291.16,290.76,291.15,4404.0,290.89,291.16,290.76,291.15,4404.0
2021-02-12 15:00:00,291.03,291.39,290.96,291.05,4522.0,291.03,291.39,290.96,291.05,4522.0
2021-02-12 15:05:00,290.99,291.05,290.82,290.82,1300.0,290.99,291.05,290.82,290.82,1300.0
2021-02-12 15:10:00,291.11,291.11,290.59,290.79,2041.0,291.11,291.11,290.59,290.79,2041.0
2021-02-12 15:15:00,290.87,290.91,290.52,290.52,1900.0,290.87,290.91,290.52,290.52,1900.0
2021-02-12 15:20:00,290.58,290.69,290.48,290.61,3139.0,290.58,290.69,290.48,290.61,3139.0
2021-02-12 15:25:00,290.55,290.98,290.55,290.98,4841.0,290.55,290.98,290.55,290.98,4841.0
2021-02-12 15:30:00,290.84,291.15,290.76,291.1,3100.0,290.84,291.15,290.76,291.1,3100.0
2021-02-12 15:35:00,291.15,291.36,291.09,291.21,6573.0,291.15,291.36,291.09,291.21,6573.0
2021-02-12 15:40:00,291.2,291.34,291.2,291.24,4499.0,291.2,291.34,291.2,291.24,4499.0
2021-02-12 15:45:00,291.17,291.5,291.13,291.39,9720.0,291.17,291.5,291.13,291.39,9720.0
2021-02-12 15:50:00,291.47,292.37,291.47,292.23,18589.0,291.47,292.37,291.47,292.23,18589.0
2021-02-12 15:55:00,292.29,292.5,291.89,292.07,29368.0,292.29,292.5,291.89,292.07,29368.0
2021-02-16 09:30:00,299.62,299.62,296.95,298.3,35418.0,299.62,299.62,296.95,298.3,35418.0
2021-02-16 09:35:00,298.29,298.84,297.63,298.64,7504.0,298.29,298.84,297.63,298.64,7504.0
2021-02-16 09:40:00,298.58,299.3,297.63,298.54,8296.0,298.58,299.3,297.63,298.54,8296.0
2021-02-16 09:45:00,298.57,299.99,298.56,299.49,10561.0,298.57,299.99,298.56,299.49,10561.0
2021-02-16 09:50:00,299.57,299.84,298.66,298.87,9758.0,299.57,299.84,298.66,298.87,9758.0
2021-02-16 09:55:00,298.85,299.46,298.35,299.1,12509.0,298.85,299.46,298.35,299.1,12509.0
2021-02-16 10:00:00,299.09,300.5,299.07,300.5,9980.0,299.09,300.5,299.07,300.5,9980.0
2021-02-16 10:05:00,300.5,300.9,300.21,300.63,7847.0,300.5,300.9,300.21,300.63,7847.0
2021-02-16 10:10:00,300.6,300.6,299.93,300.19,4729.0,300.6,300.6,299.93,300.19,4729.0
2021-02-16 10:15:00,300.35,300.91,299.99,299.99,13223.0,300.35,300.91,299.99,299.99,13223.0
2021-02-16 10:20:00,300.13,300.49,297.41,297.41,14665.0,300.13,300.49,297.41,297.41,14665.0
2021-02-16 10:25:00,297.58,298.37,297.49,297.72,8753.0,297.58,298.37,297.49,297.72,8753.0
2021-02-16 10:30:00,298.03,298.28,297.79,297.84,5005.0,298.03,298.28,297.79,297.84,5005.0
2021-02-16 10:35:00,298.06,298.47,297.45,297.83,8724.0,298.06,298.47,297.45,297.83,8724.0
2021-02-16 10:40:00,297.84,297.95,297.57,297.84,4469.0,297.84,297.95,297.57,297.84,4469.0
2021-02-16 10:45:00,297.79,297.83,296.49,296.53,7325.0,297.79,297.83,296.49,296.53,7325.0
2021-02-16 10:50:00,296.61,296.91,295.61,295.61,5746.0,296.61,296.91,295.61,295.61,5746.0
2021-02-16 10:55:00,295.72,296.95,295.54,296.28,7603.0,295.72,296.95,295.54,296.28,7603.0
2021-02-16 11:00:00,296.21,296.53,295.51,295.69,7408.0,296.21,296.53,295.51,295.69,7408.0
2021-02-16 11:05:00,295.64,295.69,294.42,294.53,21621.0,295.64,295.69,294.42,294.53,21621.0
2021-02-16 11:10:00,294.51,295.17,294.45,295.09,7515.0,294.51,295.17,294.45,295.09,7515.0
2021-02-16 11:15:00,294.68,294.83,294.04,294.51,22163.0,294.68,294.83,294.04,294.51,22163.0
2021-02-16 11:20:00,294.63,294.73,293.6,293.6,14973.0,294.63,294.73,293.6,293.6,14973.0
2021-02-16 11:25:00,293.62,294.09,293.33,293.51,3514.0,293.62,294.09,293.33,293.51,3514.0
2021-02-16 11:30:00,293.62,294.2,293.22,294.1,5220.0,293.62,294.2,293.22,294.1,5220.0
2021-02-16 11:35:00,294.34,294.64,294.15,294.38,3855.0,294.34,294.64,294.15,294.38,3855.0
2021-02-16 11:40:00,294.4,294.74,294.16,294.68,2400.0,294.4,294.74,294.16,294.68,2400.0
2021-02-16 11:45:00,294.44,294.55,294.08,294.48,8135.0,294.44,294.55,294.08,294.48,8135.0
2021-02-16 11:50:00,294.48,294.48,293.46,293.6,4114.0,294.48,294.48,293.46,293.6,4114.0
2021-02-16 11:55:00,293.71,293.71,293.28,293.64,2725.0,293.71,293.71,293.28,293.64,2725.0
2021-02-16 12:00:00,293.56,294.21,293.27,293.46,8040.0,293.56,294.21,293.27,293.46,8040.0
2021-02-16 12:05:00,293.22,293.26,292.0,292.33,5777.0,293.22,293.26,292.0,292.33,5777.0
2021-02-16 12:10:00,292.42,293.13,292.26,293.1,3917.0,292.42,293.13,292.26,293.1,3917.0
2021-02-16 12:15:00,293.1,293.37,292.81,293.22,6187.0,293.1,293.37,292.81,293.22,6187.0
2021-02-16 12:20:00,293.17,293.78,293.17,293.68,1700.0,293.17,293.78,293.17,293.68,1700.0
2021-02-16 12:25:00,293.58,293.58,293.29,293.45,1772.0,293.58,293.58,293.29,293.45,1772.0
2021-02-16 12:30:00,293.5,293.57,293.24,293.43,1745.0,293.5,293.57,293.24,293.43,1745.0
2021-02-16 12:35:00,293.57,293.7,293.22,293.23,1316.0,293.57,293.7,293.22,293.23,1316.0
2021-02-16 12:40:00,292.9,293.12,292.82,292.83,3310.0,292.9,293.12,292.82,292.83,3310.0
2021-02-16 12:45:00,292.99,293.28,292.9,293.13,2300.0,292.99,293.28,292.9,293.13,2300.0
2021-02-16 12:50:00,293.2,293.91,293.2,293.86,5577.0,293.2,293.91,293.2,293.86,5577.0
2021-02-16 12:55:00,293.73,294.06,293.73,294.06,2362.0,293.73,294.06,293.73,294.06,2362.0
2021-02-16 13:00:00,293.96,294.11,293.85,294.11,2201.0,293.96,294.11,293.85,294.11,2201.0
2021-02-16 13:05:00,294.08,294.1,293.79,293.97,3937.0,294.08,294.1,293.79,293.97,3937.0
2021-02-16 13:10:00,294.13,294.68,294.13,294.19,3711.0,294.13,294.68,294.13,294.19,3711.0
2021-02-16 13:15:00,294.34,294.34,293.62,293.62,9070.0,294.34,294.34,293.62,293.62,9070.0
2021-02-16 13:20:00,293.52,293.58,293.13,293.2,3903.0,293.52,293.58,293.13,293.2,3903.0
2021-02-16 13:25:00,293.17,293.55,293.05,293.55,4393.0,293.17,293.55,293.05,293.55,4393.0
2021-02-16 13:30:00,293.31,293.55,293.07,293.25,2807.0,293.31,293.55,293.07,293.25,2807.0
2021-02-16 13:35:00,293.08,293.25,292.86,292.86,2040.0,293.08,293.25,292.86,292.86,2040.0
2021-02-16 13:40:00,292.8,292.94,292.53,292.88,2124.0,292.8,292.94,292.53,292.88,2124.0
2021-02-16 13:45:00,293.09,293.09,292.19,292.19,1678.0,293.09,293.09,292.19,292.19,1678.0
2021-02-16 13:50:00,292.42,292.55,292.0,292.0,2919.0,292.42,292.55,292.0,292.0,2919.0
2021-02-16 13:55:00,292.1,292.1,291.78,291.85,1222.0,292.1,292.1,291.78,291.85,1222.0
2021-02-16 14:00:00,291.82,291.88,291.58,291.67,2328.0,291.82,291.88,291.58,291.67,2328.0
2021-02-16 14:05:00,291.67,291.9,291.67,291.76,3502.0,291.67,291.9,291.67,291.76,3502.0
2021-02-16 14:10:00,291.73,291.85,291.57,291.85,2806.0,291.73,291.85,291.57,291.85,2806.0
2021-02-16 14:15:00,291.81,292.08,291.7,291.81,2431.0,291.81,292.08,291.7,291.81,2431.0
2021-02-16 14:20:00,291.98,292.07,291.78,291.88,2419.0,291.98,292.07,291.78,291.88,2419.0
2021-02-16 14:25:00,291.72,291.99,291.72,291.94,4641.0,291.72,291.99,291.72,291.94,4641.0
2021-02-16 14:30:00,292.03,292.43,292.02,292.22,3318.0,292.03,292.43,292.02,292.22,3318.0
2021-02-16 14:35:00,292.43,292.65,292.17,292.17,1799.0,292.43,292.65,292.17,292.17,1799.0
2021-02-16 14:40:00,292.17,292.19,291.8,291.82,2465.0,292.17,292.19,291.8,291.82,2465.0
2021-02-16 14:45:00,291.84,292.03,291.48,291.76,4255.0,291.84,292.03,291.48,291.76,4255.0
2021-02-16 14:50:00,291.87,291.94,291.42,291.54,6011.0,291.87,291.94,291.42,291.54,6011.0
2021-02-16 14:55:00,291.49,291.87,291.44,291.72,3009.0,291.49,291.87,291.44,291.72,3009.0
2021-02-16 15:00:00,291.59,291.71,290.91,291.71,7556.0,291.59,291.71,290.91,291.71,7556.0
2021-02-16 15:05:00,291.8,291.86,291.5,291.56,4390.0,291.8,291.86,291.5,291.56,4390.0
2021-02-16 15:10:00,291.49,292.0,291.47,291.81,3714.0,291.49,292.0,291.47,291.81,3714.0
2021-02-16 15:15:00,291.9,292.0,291.5,291.5,3985.0,291.9,292.0,291.5,291.5,3985.0
2021-02-16 15:20:00,291.66,291.88,291.51,291.81,3184.0,291.66,291.88,291.51,291.81,3184.0
2021-02-16 15:25:00,291.71,291.95,291.41,291.55,2639.0,291.71,291.95,291.41,291.55,2639.0
2021-02-16 15:30:00,291.36,291.49,291.15,291.48,6676.0,291.36,291.49,291.15,291.48,6676.0
2021-02-16 15:35:00,291.63,291.74,291.21,291.34,8443.0,291.63,291.74,291.21,291.34,8443.0
2021-02-16 15:40:00,291.17,291.75,291.15,291.69,9346.0,291.17,291.75,291.15,291.69,9346.0
2021-02-16 15:45:00,291.66,291.74,291.23,291.35,12418.0,291.66,291.74,291.23,291.35,12418.0
2021-02-16 15:50:00,291.36,291.43,290.0,290.34,42726.0,291.36,291.43,290.0,290.34,42726.0
2021-02-16 15:55:00,290.33,290.96,289.96,290.67,46318.0,290.33,290.96,289.96,290.67,46318.0
2021-02-17 09:30:00,286.91,287.94,283.22,283.83,29129.0,286.91,287.94,283.22,283.83,29129.0
2021-02-17 09:35:00,283.73,284.97,281.21,281.23,11562.0,283.73,284.97,281.21,281.23,11562.0
2021-02-17 09:40:00,281.43,284.18,281.43,283.44,8952.0,281.43,284.18,281.43,283.44,8952.0
2021-02-17 09:45:00,283.37,284.88,282.75,283.66,7591.0,283.37,284.88,282.75,283.66,7591.0
2021-02-17 09:50:00,283.76,285.75,283.73,285.63,13522.0,283.76,285.75,283.73,285.63,13522.0
2021-02-17 09:55:00,285.49,285.68,284.76,285.5,9172.0,285.49,285.68,284.76,285.5,9172.0
2021-02-17 10:00:00,285.44,285.96,284.0,284.0,5967.0,285.44,285.96,284.0,284.0,5967.0
2021-02-17 10:05:00,283.76,284.02,282.88,283.54,8267.0,283.76,284.02,282.88,283.54,8267.0
2021-02-17 10:10:00,283.58,283.62,282.14,282.47,6133.0,283.58,283.62,282.14,282.47,6133.0
2021-02-17 10:15:00,282.18,283.12,282.18,283.12,3558.0,282.18,283.12,282.18,283.12,3558.0
2021-02-17 10:20:00,283.35,283.35,282.33,282.6,5835.0,283.35,283.35,282.33,282.6,5835.0
2021-02-17 10:25:00,282.22,282.63,281.68,282.57,2917.0,282.22,282.63,281.68,282.57,2917.0
2021-02-17 10:30:00,282.33,282.33,281.4,281.69,3355.0,282.33,282.33,281.4,281.69,3355.0
2021-02-17 10:35:00,281.81,282.04,281.17,281.53,6333.0,281.81,282.04,281.17,281.53,6333.0
2021-02-17 10:40:00,281.45,282.22,281.16,281.59,3000.0,281.45,282.22,281.16,281.59,3000.0
2021-02-17 10:45:00,281.37,281.87,281.04,281.66,5356.0,281.37,281.87,281.04,281.66,5356.0
2021-02-17 10:50:00,281.67,282.35,281.6,282.15,2137.0,281.67,282.35,281.6,282.15,2137.0
2021-02-17 10:55:00,282.31,282.54,281.98,282.31,17777.0,282.31,282.54,281.98,282.31,17777.0
2021-02-17 11:00:00,282.44,282.45,281.44,281.49,5437.0,282.44,282.45,281.44,281.49,5437.0
2021-02-17 11:05:00,281.43,281.91,281.0,281.85,8107.0,281.43,281.91,281.0,281.85,8107.0
2021-02-17 11:10:00,281.55,281.55,279.43,280.81,12464.0,281.55,281.55,279.43,280.81,12464.0
2021-02-17 11:15:00,280.77,280.99,279.59,279.6,5300.0,280.77,280.99,279.59,279.6,5300.0
2021-02-17 11:20:00,279.56,280.47,279.56,280.4,3840.0,279.56,280.47,279.56,280.4,3840.0
2021-02-17 11:25:00,280.82,280.87,280.24,280.68,6209.0,280.82,280.87,280.24,280.68,6209.0
2021-02-17 11:30:00,280.57,280.88,279.76,279.76,5153.0,280.57,280.88,279.76,279.76,5153.0
2021-02-17 11:35:00,279.95,279.95,278.86,278.86,5340.0,279.95,279.95,278.86,278.86,5340.0
2021-02-17 11:40:00,278.97,279.79,278.97,279.73,2542.0,278.97,279.79,278.97,279.73,2542.0
2021-02-17 11:45:00,279.52,280.2,279.4,280.03,4912.0,279.52,280.2,279.4,280.03,4912.0
2021-02-17 11:50:00,279.89,280.83,279.89,280.71,4600.0,279.89,280.83,279.89,280.71,4600.0
2021-02-17 11:55:00,280.65,281.17,280.53,281.17,2502.0,280.65,281.17,280.53,281.17,2502.0
2021-02-17 12:00:00,281.18,282.22,281.18,281.86,2438.0,281.18,282.22,281.18,281.86,2438.0
2021-02-17 12:05:00,281.8,281.93,281.64,281.92,3508.0,281.8,281.93,281.64,281.92,3508.0
2021-02-17 12:10:00,281.92,281.99,281.5,281.71,3000.0,281.92,281.99,281.5,281.71,3000.0
2021-02-17 12:15:00,281.71,281.84,281.16,281.16,3011.0,281.71,281.84,281.16,281.16,3011.0
2021-02-17 12:20:00,281.12,281.22,280.82,281.1,2080.0,281.12,281.22,280.82,281.1,2080.0
2021-02-17 12:25:00,281.23,281.92,281.23,281.91,3593.0,281.23,281.92,281.23,281.91,3593.0
2021-02-17 12:30:00,281.92,282.13,281.75,281.75,2600.0,281.92,282.13,281.75,281.75,2600.0
2021-02-17 12:35:00,281.64,281.76,281.44,281.71,3000.0,281.64,281.76,281.44,281.71,3000.0
2021-02-17 12:40:00,281.76,282.11,281.74,282.0,2197.0,281.76,282.11,281.74,282.0,2197.0
2021-02-17 12:45:00,282.03,282.31,281.87,282.05,3755.0,282.03,282.31,281.87,282.05,3755.0
2021-02-17 12:50:00,282.21,282.22,281.91,281.99,2059.0,282.21,282.22,281.91,281.99,2059.0
2021-02-17 12:55:00,281.99,282.22,281.54,281.63,3868.0,281.99,282.22,281.54,281.63,3868.0
2021-02-17 13:00:00,281.77,282.38,281.68,282.13,10183.0,281.77,282.38,281.68,282.13,10183.0
2021-02-17 13:05:00,282.0,282.37,281.87,282.37,5982.0,282.0,282.37,281.87,282.37,5982.0
2021-02-17 13:10:00,282.25,282.37,281.83,282.09,3100.0,282.25,282.37,281.83,282.09,3100.0
2021-02-17 13:15:00,282.21,282.29,282.07,282.07,1605.0,282.21,282.29,282.07,282.07,1605.0
2021-02-17 13:20:00,282.19,282.2,281.86,281.93,2333.0,282.19,282.2,281.86,281.93,2333.0
2021-02-17 13:25:00,281.92,282.34,281.81,282.34,3700.0,281.92,282.34,281.81,282.34,3700.0
2021-02-17 13:30:00,282.33,282.42,282.11,282.42,7198.0,282.33,282.42,282.11,282.42,7198.0
2021-02-17 13:35:00,282.42,282.6,282.32,282.48,5476.0,282.42,282.6,282.32,282.48,5476.0
2021-02-17 13:40:00,282.42,282.49,282.14,282.14,2532.0,282.42,282.49,282.14,282.14,2532.0
2021-02-17 13:45:00,282.06,282.44,282.05,282.27,1500.0,282.06,282.44,282.05,282.27,1500.0
2021-02-17 13:50:00,282.36,282.56,282.15,282.54,5679.0,282.36,282.56,282.15,282.54,5679.0
2021-02-17 13:55:00,282.49,282.76,282.22,282.51,15497.0,282.49,282.76,282.22,282.51,15497.0
2021-02-17 14:00:00,282.42,282.81,282.36,282.63,6742.0,282.42,282.81,282.36,282.63,6742.0
2021-02-17 14:05:00,282.58,282.77,282.57,282.57,3750.0,282.58,282.77,282.57,282.57,3750.0
2021-02-17 14:10:00,282.68,282.78,282.38,282.56,11500.0,282.68,282.78,282.38,282.56,11500.0
2021-02-17 14:15:00,282.64,282.68,282.08,282.43,5601.0,282.64,282.68,282.08,282.43,5601.0
2021-02-17 14:20:00,282.43,282.65,281.93,282.1,5238.0,282.43,282.65,281.93,282.1,5238.0
2021-02-17 14:25:00,282.11,282.2,281.72,281.72,2400.0,282.11,282.2,281.72,281.72,2400.0
2021-02-17 14:30:00,281.87,281.88,281.58,281.88,1600.0,281.87,281.88,281.58,281.88,1600.0
2021-02-17 14:35:00,281.82,281.83,281.46,281.63,3509.0,281.82,281.83,281.46,281.63,3509.0
2021-02-17 14:40:00,281.64,281.69,281.42,281.68,2578.0,281.64,281.69,281.42,281.68,2578.0
2021-02-17 14:45:00,281.81,282.09,281.81,282.05,3100.0,281.81,282.09,281.81,282.05,3100.0
2021-02-17 14:50:00,282.06,282.12,281.92,282.09,2200.0,282.06,282.12,281.92,282.09,2200.0
2021-02-17 14:55:00,282.18,282.67,282.18,282.52,2183.0,282.18,282.67,282.18,282.52,2183.0
2021-02-17 15:00:00,282.53,283.22,282.53,283.03,4100.0,282.53,283.22,282.53,283.03,4100.0
2021-02-17 15:05:00,283.08,283.09,282.77,282.93,3945.0,283.08,283.09,282.77,282.93,3945.0
2021-02-17 15:10:00,282.88,283.28,282.87,283.08,3388.0,282.88,283.28,282.87,283.08,3388.0
2021-02-17 15:15:00,283.18,283.77,283.18,283.35,5740.0,283.18,283.77,283.18,283.35,5740.0
2021-02-17 15:20:00,283.4,283.86,283.4,283.69,5596.0,283.4,283.86,283.4,283.69,5596.0
2021-02-17 15:25:00,283.64,283.89,283.5,283.5,6895.0,283.64,283.89,283.5,283.5,6895.0
2021-02-17 15:30:00,283.53,283.91,283.51,283.85,4670.0,283.53,283.91,283.51,283.85,4670.0
2021-02-17 15:35:00,283.99,284.01,283.53,283.55,6098.0,283.99,284.01,283.53,283.55,6098.0
2021-02-17 15:40:00,283.68,283.76,283.55,283.76,6175.0,283.68,283.76,283.55,283.76,6175.0
2021-02-17 15:45:00,283.68,283.78,283.41,283.41,6288.0,283.68,283.78,283.41,283.41,6288.0
2021-02-17 15:50:00,283.36,283.55,283.2,283.44,36862.0,283.36,283.55,283.2,283.44,36862.0
2021-02-17 15:55:00,283.36,284.65,283.32,284.05,47568.0,283.36,284.65,283.32,284.05,47568.0
2021-02-18 09:30:00,278.1,279.06,272.12,273.98,41347.0,278.1,279.06,272.12,273.98,41347.0
2021-02-18 09:35:00,273.99,278.01,273.74,276.18,14332.0,273.99,278.01,273.74,276.18,14332.0
2021-02-18 09:40:00,276.23,278.26,275.42,275.42,16411.0,276.23,278.26,275.42,275.42,16411.0
2021-02-18 09:45:00,275.36,276.1,274.17,274.29,8581.0,275.36,276.1,274.17,274.29,8581.0
2021-02-18 09:50:00,274.19,274.93,272.33,274.91,17339.0,274.19,274.93,272.33,274.91,17339.0
2021-02-18 09:55:00,274.41,275.99,274.09,274.99,13586.0,274.41,275.99,274.09,274.99,13586.0
2021-02-18 10:00:00,274.88,274.89,273.29,273.47,14549.0,274.88,274.89,273.29,273.47,14549.0
2021-02-18 10:05:00,273.25,273.79,272.0,272.25,12661.0,273.25,273.79,272.0,272.25,12661.0
2021-02-18 10:10:00,272.37,272.85,271.74,271.84,8188.0,272.37,272.85,271.74,271.84,8188.0
2021-02-18 10:15:00,271.67,272.04,270.26,271.13,8291.0,271.67,272.04,270.26,271.13,8291.0
2021-02-18 10:20:00,271.04,271.52,270.18,270.64,8766.0,271.04,271.52,270.18,270.64,8766.0
2021-02-18 10:25:00,270.91,271.19,270.0,271.01,5699.0,270.91,271.19,270.0,271.01,5699.0
2021-02-18 10:30:00,271.01,272.72,270.68,272.29,10106.0,271.01,272.72,270.68,272.29,10106.0
2021-02-18 10:35:00,272.0,272.33,271.08,271.33,4690.0,272.0,272.33,271.08,271.33,4690.0
2021-02-18 10:40:00,271.05,271.69,270.59,270.84,9678.0,271.05,271.69,270.59,270.84,9678.0
2021-02-18 10:45:00,271.07,271.07,270.01,270.28,4100.0,271.07,271.07,270.01,270.28,4100.0
2021-02-18 10:50:00,270.52,270.87,269.76,270.73,7225.0,270.52,270.87,269.76,270.73,7225.0
2021-02-18 10:55:00,270.76,271.14,269.95,270.12,7981.0,270.76,271.14,269.95,270.12,7981.0
2021-02-18 11:00:00,270.42,271.1,269.63,270.72,5563.0,270.42,271.1,269.63,270.72,5563.0
2021-02-18 11:05:00,270.73,270.98,269.99,269.99,4647.0,270.73,270.98,269.99,269.99,4647.0
2021-02-18 11:10:00,270.13,270.37,269.76,269.93,6809.0,270.13,270.37,269.76,269.93,6809.0
2021-02-18 11:15:00,270.06,271.1,270.06,271.05,6668.0,270.06,271.1,270.06,271.05,6668.0
2021-02-18 11:20:00,271.11,271.11,270.46,270.83,11787.0,271.11,271.11,270.46,270.83,11787.0
2021-02-18 11:25:00,270.68,271.02,270.27,270.28,6386.0,270.68,271.02,270.27,270.28,6386.0
2021-02-18 11:30:00,270.18,271.17,269.99,270.81,8109.0,270.18,271.17,269.99,270.81,8109.0
2021-02-18 11:35:00,270.81,270.82,269.29,269.41,6632.0,270.81,270.82,269.29,269.41,6632.0
2021-02-18 11:40:00,269.56,269.91,269.44,269.75,4150.0,269.56,269.91,269.44,269.75,4150.0
2021-02-18 11:45:00,269.89,270.24,269.82,269.9,2450.0,269.89,270.24,269.82,269.9,2450.0
2021-02-18 11:50:00,269.88,270.13,269.82,269.91,4300.0,269.88,270.13,269.82,269.91,4300.0
2021-02-18 11:55:00,270.04,270.37,269.64,270.15,3800.0,270.04,270.37,269.64,270.15,3800.0
2021-02-18 12:00:00,269.94,269.94,269.28,269.53,3794.0,269.94,269.94,269.28,269.53,3794.0
2021-02-18 12:05:00,269.38,269.88,269.38,269.87,5120.0,269.38,269.88,269.38,269.87,5120.0
2021-02-18 12:10:00,269.98,270.13,269.72,269.91,3903.0,269.98,270.13,269.72,269.91,3903.0
2021-02-18 12:15:00,269.81,270.37,269.81,270.37,2925.0,269.81,270.37,269.81,270.37,2925.0
2021-02-18 12:20:00,270.46,270.81,270.2,270.44,4873.0,270.46,270.81,270.2,270.44,4873.0
2021-02-18 12:25:00,270.5,270.88,270.37,270.88,4372.0,270.5,270.88,270.37,270.88,4372.0
2021-02-18 12:30:00,270.87,270.87,270.46,270.87,4671.0,270.87,270.87,270.46,270.87,4671.0
2021-02-18 12:35:00,271.0,271.0,270.65,270.86,4951.0,271.0,271.0,270.65,270.86,4951.0
2021-02-18 12:40:00,270.87,270.93,270.65,270.67,7307.0,270.87,270.93,270.65,270.67,7307.0
2021-02-18 12:45:00,270.67,270.9,270.64,270.7,3822.0,270.67,270.9,270.64,270.7,3822.0
2021-02-18 12:50:00,270.71,270.77,269.9,270.13,6369.0,270.71,270.77,269.9,270.13,6369.0
2021-02-18 12:55:00,270.27,270.48,269.83,269.83,6317.0,270.27,270.48,269.83,269.83,6317.0
2021-02-18 13:00:00,269.84,270.36,269.78,270.22,11858.0,269.84,270.36,269.78,270.22,11858.0
2021-02-18 13:05:00,270.23,270.4,270.17,270.38,3837.0,270.23,270.4,270.17,270.38,3837.0
2021-02-18 13:10:00,270.45,270.45,269.56,269.8,5620.0,270.45,270.45,269.56,269.8,5620.0
2021-02-18 13:15:00,269.76,270.37,269.76,270.14,8986.0,269.76,270.37,269.76,270.14,8986.0
2021-02-18 13:20:00,270.22,271.21,270.02,271.21,10037.0,270.22,271.21,270.02,271.21,10037.0
2021-02-18 13:25:00,271.42,271.61,271.29,271.53,2139.0,271.42,271.61,271.29,271.53,2139.0
2021-02-18 13:30:00,271.51,272.03,271.5,271.86,18462.0,271.51,272.03,271.5,271.86,18462.0
2021-02-18 13:35:00,271.88,271.99,271.6,271.76,11770.0,271.88,271.99,271.6,271.76,11770.0
2021-02-18 13:40:00,271.84,271.89,271.22,271.32,11772.0,271.84,271.89,271.22,271.32,11772.0
2021-02-18 13:45:00,271.29,271.47,270.91,271.38,8974.0,271.29,271.47,270.91,271.38,8974.0
2021-02-18 13:50:00,271.38,271.87,271.37,271.42,5259.0,271.38,271.87,271.37,271.42,5259.0
2021-02-18 13:55:00,271.4,271.58,271.08,271.08,8341.0,271.4,271.58,271.08,271.08,8341.0
2021-02-18 14:00:00,271.24,272.01,270.89,271.94,7935.0,271.24,272.01,270.89,271.94,7935.0
2021-02-18 14:05:00,271.94,272.06,271.72,271.96,7573.0,271.94,272.06,271.72,271.96,7573.0
2021-02-18 14:10:00,271.85,272.05,271.49,271.94,3008.0,271.85,272.05,271.49,271.94,3008.0
2021-02-18 14:15:00,271.87,272.44,271.76,272.21,5100.0,271.87,272.44,271.76,272.21,5100.0
2021-02-18 14:20:00,272.39,272.97,272.12,272.92,5551.0,272.39,272.97,272.12,272.92,5551.0
2021-02-18 14:25:00,273.03,273.15,272.8,272.86,2100.0,273.03,273.15,272.8,272.86,2100.0
2021-02-18 14:30:00,272.95,273.18,272.92,273.05,3375.0,272.95,273.18,272.92,273.05,3375.0
2021-02-18 14:35:00,273.13,273.14,272.39,272.41,5100.0,273.13,273.14,272.39,272.41,5100.0
2021-02-18 14:40:00,272.15,272.47,271.85,272.38,3782.0,272.15,272.47,271.85,272.38,3782.0
2021-02-18 14:45:00,272.38,272.39,271.69,271.77,7115.0,272.38,272.39,271.69,271.77,7115.0
2021-02-18 14:50:00,271.81,271.82,271.5,271.82,3554.0,271.81,271.82,271.5,271.82,3554.0
2021-02-18 14:55:00,271.92,272.58,271.9,272.58,4700.0,271.92,272.58,271.9,272.58,4700.0
2021-02-18 15:00:00,272.55,273.1,272.4,273.05,18693.0,272.55,273.1,272.4,273.05,18693.0
2021-02-18 15:05:00,273.1,273.19,272.2,272.26,15322.0,273.1,273.19,272.2,272.26,15322.0
2021-02-18 15:10:00,272.27,272.28,271.95,272.15,9627.0,272.27,272.28,271.95,272.15,9627.0
2021-02-18 15:15:00,272.03,272.46,271.96,272.25,6167.0,272.03,272.46,271.96,272.25,6167.0
2021-02-18 15:20:00,272.16,272.55,271.96,272.55,3600.0,272.16,272.55,271.96,272.55,3600.0
2021-02-18 15:25:00,272.64,272.71,272.1,272.1,5716.0,272.64,272.71,272.1,272.1,5716.0
2021-02-18 15:30:00,272.01,272.73,272.01,272.55,9830.0,272.01,272.73,272.01,272.55,9830.0
2021-02-18 15:35:00,272.51,272.51,271.57,271.88,13416.0,272.51,272.51,271.57,271.88,13416.0
2021-02-18 15:40:00,271.98,272.13,271.78,271.93,12305.0,271.98,272.13,271.78,271.93,12305.0
2021-02-18 15:45:00,271.93,272.04,271.58,271.85,10644.0,271.93,272.04,271.58,271.85,10644.0
2021-02-18 15:50:00,271.86,272.1,271.43,271.64,22600.0,271.86,272.1,271.43,271.64,22600.0
2021-02-18 15:55:00,271.63,271.82,270.55,270.94,73022.0,271.63,271.82,270.55,270.94,73022.0
2021-02-19 09:30:00,272.61,274.84,271.66,272.37,60762.0,272.61,274.84,271.66,272.37,60762.0
2021-02-19 09:35:00,272.33,272.89,272.04,272.04,8720.0,272.33,272.89,272.04,272.04,8720.0
2021-02-19 09:40:00,271.92,272.08,269.6,270.0,13172.0,271.92,272.08,269.6,270.0,13172.0
2021-02-19 09:45:00,270.01,270.01,268.93,268.93,6179.0,270.01,270.01,268.93,268.93,6179.0
2021-02-19 09:50:00,269.01,270.36,268.87,270.27,7727.0,269.01,270.36,268.87,270.27,7727.0
2021-02-19 09:55:00,270.05,270.65,269.41,269.41,8507.0,270.05,270.65,269.41,269.41,8507.0
2021-02-19 10:00:00,269.41,269.59,268.06,268.7,18050.0,269.41,269.59,268.06,268.7,18050.0
2021-02-19 10:05:00,268.71,269.23,268.71,268.98,12570.0,268.71,269.23,268.71,268.98,12570.0
2021-02-19 10:10:00,269.06,269.35,268.42,269.23,7933.0,269.06,269.35,268.42,269.23,7933.0
2021-02-19 10:15:00,269.09,269.16,268.8,268.99,9727.0,269.09,269.16,268.8,268.99,9727.0
2021-02-19 10:20:00,269.04,269.49,268.78,269.41,10717.0,269.04,269.49,268.78,269.41,10717.0
2021-02-19 10:25:00,269.34,269.5,268.88,269.03,10375.0,269.34,269.5,268.88,269.03,10375.0
2021-02-19 10:30:00,268.86,269.07,268.72,268.94,5920.0,268.86,269.07,268.72,268.94,5920.0
2021-02-19 10:35:00,269.01,269.58,268.85,269.2,41732.0,269.01,269.58,268.85,269.2,41732.0
2021-02-19 10:40:00,269.12,269.31,268.79,269.09,28312.0,269.12,269.31,268.79,269.09,28312.0
2021-02-19 10:45:00,268.97,269.25,268.93,269.15,6560.0,268.97,269.25,268.93,269.15,6560.0
2021-02-19 10:50:00,269.16,270.0,269.07,269.79,7975.0,269.16,270.0,269.07,269.79,7975.0
2021-02-19 10:55:00,269.88,270.48,269.81,270.48,3538.0,269.88,270.48,269.81,270.48,3538.0
2021-02-19 11:00:00,270.47,270.89,270.25,270.81,4279.0,270.47,270.89,270.25,270.81,4279.0
2021-02-19 11:05:00,270.74,271.25,270.74,270.97,5912.0,270.74,271.25,270.74,270.97,5912.0
2021-02-19 11:10:00,271.0,271.6,270.9,271.41,8623.0,271.0,271.6,270.9,271.41,8623.0
2021-02-19 11:15:00,271.37,271.46,270.31,270.47,8087.0,271.37,271.46,270.31,270.47,8087.0
2021-02-19 11:20:00,270.47,270.91,270.3,270.91,3288.0,270.47,270.91,270.3,270.91,3288.0
2021-02-19 11:25:00,270.91,271.81,270.91,271.64,4571.0,270.91,271.81,270.91,271.64,4571.0
2021-02-19 11:30:00,272.01,272.11,271.9,271.97,5147.0,272.01,272.11,271.9,271.97,5147.0
2021-02-19 11:35:00,271.87,271.89,271.53,271.71,3321.0,271.87,271.89,271.53,271.71,3321.0
2021-02-19 11:40:00,271.79,271.94,271.67,271.74,3800.0,271.79,271.94,271.67,271.74,3800.0
2021-02-19 11:45:00,271.75,271.9,271.41,271.53,2167.0,271.75,271.9,271.41,271.53,2167.0
2021-02-19 11:50:00,271.41,272.12,271.35,271.95,27900.0,271.41,272.12,271.35,271.95,27900.0
2021-02-19 11:55:00,271.85,272.37,271.85,272.1,5700.0,271.85,272.37,271.85,272.1,5700.0
2021-02-19 12:00:00,272.23,272.57,272.02,272.57,1400.0,272.23,272.57,272.02,272.57,1400.0
2021-02-19 12:05:00,272.64,272.65,272.1,272.35,12920.0,272.64,272.65,272.1,272.35,12920.0
2021-02-19 12:10:00,272.45,272.45,272.18,272.45,7318.0,272.45,272.45,272.18,272.45,7318.0
2021-02-19 12:15:00,272.44,272.71,271.81,271.81,4238.0,272.44,272.71,271.81,271.81,4238.0
2021-02-19 12:20:00,271.74,271.82,270.74,271.16,9957.0,271.74,271.82,270.74,271.16,9957.0
2021-02-19 12:25:00,271.01,271.42,270.85,271.42,1882.0,271.01,271.42,270.85,271.42,1882.0
2021-02-19 12:30:00,271.23,271.28,269.99,269.99,5057.0,271.23,271.28,269.99,269.99,5057.0
2021-02-19 12:35:00,270.2,270.38,269.97,269.97,4592.0,270.2,270.38,269.97,269.97,4592.0
2021-02-19 12:40:00,270.26,270.43,269.87,270.43,16244.0,270.26,270.43,269.87,270.43,16244.0
2021-02-19 12:45:00,270.19,270.43,269.92,270.03,3300.0,270.19,270.43,269.92,270.03,3300.0
2021-02-19 12:50:00,269.93,270.22,269.65,269.67,7216.0,269.93,270.22,269.65,269.67,7216.0
2021-02-19 12:55:00,269.61,269.99,269.28,269.9,2436.0,269.61,269.99,269.28,269.9,2436.0
2021-02-19 13:00:00,269.8,269.82,269.35,269.6,3530.0,269.8,269.82,269.35,269.6,3530.0
2021-02-19 13:05:00,269.55,269.63,268.69,268.81,2749.0,269.55,269.63,268.69,268.81,2749.0
2021-02-19 13:10:00,268.66,269.21,268.66,269.16,3395.0,268.66,269.21,268.66,269.16,3395.0
2021-02-19 13:15:00,268.86,268.94,268.57,268.57,1921.0,268.86,268.94,268.57,268.57,1921.0
2021-02-19 13:20:00,268.61,269.19,268.38,269.19,11374.0,268.61,269.19,268.38,269.19,11374.0
2021-02-19 13:25:00,269.17,269.18,268.84,268.92,2000.0,269.17,269.18,268.84,268.92,2000.0
2021-02-19 13:30:00,268.9,269.3,268.72,268.86,7000.0,268.9,269.3,268.72,268.86,7000.0
2021-02-19 13:35:00,268.86,269.32,268.81,269.32,3402.0,268.86,269.32,268.81,269.32,3402.0
2021-02-19 13:40:00,269.17,269.63,269.1,269.61,2610.0,269.17,269.63,269.1,269.61,2610.0
2021-02-19 13:45:00,269.5,269.5,269.26,269.32,2836.0,269.5,269.5,269.26,269.32,2836.0
2021-02-19 13:50:00,269.25,269.27,268.94,269.25,2700.0,269.25,269.27,268.94,269.25,2700.0
2021-02-19 13:55:00,269.11,269.48,268.93,268.93,2380.0,269.11,269.48,268.93,268.93,2380.0
2021-02-19 14:00:00,269.04,269.13,268.99,269.07,2100.0,269.04,269.13,268.99,269.07,2100.0
2021-02-19 14:05:00,269.06,269.29,269.06,269.22,3500.0,269.06,269.29,269.06,269.22,3500.0
2021-02-19 14:10:00,269.24,269.24,268.63,268.69,6027.0,269.24,269.24,268.63,268.69,6027.0
2021-02-19 14:15:00,268.63,269.22,268.63,269.14,3428.0,268.63,269.22,268.63,269.14,3428.0
2021-02-19 14:20:00,269.06,269.19,268.37,268.37,5296.0,269.06,269.19,268.37,268.37,5296.0
2021-02-19 14:25:00,268.41,268.44,267.77,267.8,7358.0,268.41,268.44,267.77,267.8,7358.0
2021-02-19 14:30:00,268.01,268.41,268.01,268.11,3508.0,268.01,268.41,268.01,268.11,3508.0
2021-02-19 14:35:00,268.1,268.21,267.83,267.84,4480.0,268.1,268.21,267.83,267.84,4480.0
2021-02-19 14:40:00,267.79,268.0,267.79,267.86,5027.0,267.79,268.0,267.79,267.86,5027.0
2021-02-19 14:45:00,267.84,268.03,267.74,267.8,15368.0,267.84,268.03,267.74,267.8,15368.0
2021-02-19 14:50:00,267.72,267.83,267.51,267.82,3546.0,267.72,267.83,267.51,267.82,3546.0
2021-02-19 14:55:00,267.85,267.85,267.5,267.72,5700.0,267.85,267.85,267.5,267.72,5700.0
2021-02-19 15:00:00,267.8,267.9,267.68,267.85,10202.0,267.8,267.9,267.68,267.85,10202.0
2021-02-19 15:05:00,267.85,267.95,267.77,267.9,8669.0,267.85,267.95,267.77,267.9,8669.0
2021-02-19 15:10:00,267.84,268.44,267.78,268.18,15576.0,267.84,268.44,267.78,268.18,15576.0
2021-02-19 15:15:00,268.13,268.19,267.8,268.04,5073.0,268.13,268.19,267.8,268.04,5073.0
2021-02-19 15:20:00,267.83,267.92,267.68,267.88,5625.0,267.83,267.92,267.68,267.88,5625.0
2021-02-19 15:25:00,267.81,267.87,267.49,267.49,5863.0,267.81,267.87,267.49,267.49,5863.0
2021-02-19 15:30:00,267.54,267.74,267.35,267.61,10855.0,267.54,267.74,267.35,267.61,10855.0
2021-02-19 15:35:00,267.61,267.89,267.54,267.87,16266.0,267.61,267.89,267.54,267.87,16266.0
2021-02-19 15:40:00,267.85,268.33,267.85,268.28,11166.0,267.85,268.33,267.85,268.28,11166.0
2021-02-19 15:45:00,268.34,268.58,268.13,268.44,17402.0,268.34,268.58,268.13,268.44,17402.0
2021-02-19 15:50:00,268.44,268.52,268.17,268.34,26668.0,268.44,268.52,268.17,268.34,26668.0
2021-02-19 15:55:00,268.34,268.35,267.82,268.07,48034.0,268.34,268.35,267.82,268.07,48034.0
2021-02-22 09:30:00,265.83,266.8,261.28,261.44,28437.0,265.83,266.8,261.28,261.44,28437.0
2021-02-22 09:35:00,261.79,263.7,261.31,262.77,7638.0,261.79,263.7,261.31,262.77,7638.0
2021-02-22 09:40:00,262.5,262.84,261.84,261.84,6326.0,262.5,262.84,261.84,261.84,6326.0
2021-02-22 09:45:00,262.01,262.28,261.3,262.24,13799.0,262.01,262.28,261.3,262.24,13799.0
2021-02-22 09:50:00,261.86,262.72,261.72,262.45,4034.0,261.86,262.72,261.72,262.45,4034.0
2021-02-22 09:55:00,262.43,262.65,261.56,261.9,12776.0,262.43,262.65,261.56,261.9,12776.0
2021-02-22 10:00:00,261.91,262.43,261.6,262.32,7349.0,261.91,262.43,261.6,262.32,7349.0
2021-02-22 10:05:00,262.43,263.55,262.03,262.69,10369.0,262.43,263.55,262.03,262.69,10369.0
2021-02-22 10:10:00,263.06,263.16,262.78,262.95,7103.0,263.06,263.16,262.78,262.95,7103.0
2021-02-22 10:15:00,263.06,263.06,261.43,261.55,3665.0,263.06,263.06,261.43,261.55,3665.0
2021-02-22 10:20:00,261.55,261.81,261.05,261.06,6100.0,261.55,261.81,261.05,261.06,6100.0
2021-02-22 10:25:00,260.93,261.62,260.8,261.27,7273.0,260.93,261.62,260.8,261.27,7273.0
2021-02-22 10:30:00,261.27,261.32,259.65,259.69,23391.0,261.27,261.32,259.65,259.69,23391.0
2021-02-22 10:35:00,259.71,260.26,259.16,259.94,14764.0,259.71,260.26,259.16,259.94,14764.0
2021-02-22 10:40:00,260.02,260.04,259.58,259.91,9062.0,260.02,260.04,259.58,259.91,9062.0
2021-02-22 10:45:00,259.89,259.89,259.29,259.59,5222.0,259.89,259.89,259.29,259.59,5222.0
2021-02-22 10:50:00,259.59,259.87,259.42,259.67,12431.0,259.59,259.87,259.42,259.67,12431.0
2021-02-22 10:55:00,259.78,260.12,259.38,260.05,7218.0,259.78,260.12,259.38,260.05,7218.0
2021-02-22 11:00:00,260.06,260.32,259.58,259.7,6929.0,260.06,260.32,259.58,259.7,6929.0
2021-02-22 11:05:00,259.79,260.12,258.88,259.28,8518.0,259.79,260.12,258.88,259.28,8518.0
2021-02-22 11:10:00,259.34,260.14,259.16,259.86,11482.0,259.34,260.14,259.16,259.86,11482.0
2021-02-22 11:15:00,259.85,259.85,259.3,259.59,5981.0,259.85,259.85,259.3,259.59,5981.0
2021-02-22 11:20:00,259.49,259.75,259.39,259.56,4074.0,259.49,259.75,259.39,259.56,4074.0
2021-02-22 11:25:00,259.56,260.01,259.46,259.85,11496.0,259.56,260.01,259.46,259.85,11496.0
2021-02-22 11:30:00,260.02,260.02,259.27,259.5,6844.0,260.02,260.02,259.27,259.5,6844.0
2021-02-22 11:35:00,259.55,260.44,259.55,260.33,9235.0,259.55,260.44,259.55,260.33,9235.0
2021-02-22 11:40:00,260.2,260.2,259.46,259.54,8460.0,260.2,260.2,259.46,259.54,8460.0
2021-02-22 11:45:00,259.43,259.65,258.08,258.32,4287.0,259.43,259.65,258.08,258.32,4287.0
2021-02-22 11:50:00,258.32,259.2,258.19,258.37,4946.0,258.32,259.2,258.19,258.37,4946.0
2021-02-22 11:55:00,258.43,258.43,257.68,258.31,4850.0,258.43,258.43,257.68,258.31,4850.0
2021-02-22 12:00:00,258.43,258.59,258.06,258.59,4741.0,258.43,258.59,258.06,258.59,4741.0
2021-02-22 12:05:00,258.47,258.56,257.86,258.12,3845.0,258.47,258.56,257.86,258.12,3845.0
2021-02-22 12:10:00,258.1,258.28,257.82,258.28,6369.0,258.1,258.28,257.82,258.28,6369.0
2021-02-22 12:15:00,258.28,258.49,257.97,258.25,4466.0,258.28,258.49,257.97,258.25,4466.0
2021-02-22 12:20:00,258.19,258.43,257.65,257.65,2200.0,258.19,258.43,257.65,257.65,2200.0
2021-02-22 12:25:00,257.84,258.15,257.59,258.01,3100.0,257.84,258.15,257.59,258.01,3100.0
2021-02-22 12:30:00,258.06,258.09,257.6,257.96,5158.0,258.06,258.09,257.6,257.96,5158.0
2021-02-22 12:35:00,257.99,257.99,257.75,257.84,2121.0,257.99,257.99,257.75,257.84,2121.0
2021-02-22 12:40:00,257.71,258.37,257.71,258.24,5817.0,257.71,258.37,257.71,258.24,5817.0
2021-02-22 12:45:00,258.38,258.43,258.29,258.41,900.0,258.38,258.43,258.29,258.41,900.0
2021-02-22 12:50:00,258.61,258.86,258.47,258.86,1243.0,258.61,258.86,258.47,258.86,1243.0
2021-02-22 12:55:00,258.97,259.08,258.75,258.83,3300.0,258.97,259.08,258.75,258.83,3300.0
2021-02-22 13:00:00,258.78,258.97,258.57,258.6,5409.0,258.78,258.97,258.57,258.6,5409.0
2021-02-22 13:05:00,258.68,258.86,258.65,258.78,3864.0,258.68,258.86,258.65,258.78,3864.0
2021-02-22 13:10:00,258.73,258.77,258.47,258.47,5744.0,258.73,258.77,258.47,258.47,5744.0
2021-02-22 13:15:00,258.47,258.6,258.44,258.59,2220.0,258.47,258.6,258.44,258.59,2220.0
2021-02-22 13:20:00,258.69,259.11,258.64,259.03,2920.0,258.69,259.11,258.64,259.03,2920.0
2021-02-22 13:25:00,259.12,259.13,258.62,258.75,4900.0,259.12,259.13,258.62,258.75,4900.0
2021-02-22 13:30:00,258.77,258.92,258.45,258.46,3369.0,258.77,258.92,258.45,258.46,3369.0
2021-02-22 13:35:00,258.73,259.07,258.7,259.07,6277.0,258.73,259.07,258.7,259.07,6277.0
2021-02-22 13:40:00,258.95,258.95,258.53,258.62,4420.0,258.95,258.95,258.53,258.62,4420.0
2021-02-22 13:45:00,258.62,258.77,258.54,258.63,5095.0,258.62,258.77,258.54,258.63,5095.0
2021-02-22 13:50:00,258.7,258.83,258.68,258.68,1800.0,258.7,258.83,258.68,258.68,1800.0
2021-02-22 13:55:00,258.78,259.15,258.72,258.84,3604.0,258.78,259.15,258.72,258.84,3604.0
2021-02-22 14:00:00,258.89,259.0,258.45,258.45,4939.0,258.89,259.0,258.45,258.45,4939.0
2021-02-22 14:05:00,258.43,258.55,258.09,258.09,2955.0,258.43,258.55,258.09,258.09,2955.0
2021-02-22 14:10:00,258.04,258.26,257.91,257.91,4280.0,258.04,258.26,257.91,257.91,4280.0
2021-02-22 14:15:00,258.03,258.35,258.03,258.35,2383.0,258.03,258.35,258.03,258.35,2383.0
2021-02-22 14:20:00,258.37,258.37,258.02,258.02,1900.0,258.37,258.37,258.02,258.02,1900.0
2021-02-22 14:25:00,257.91,258.04,257.79,257.9,8809.0,257.91,258.04,257.79,257.9,8809.0
2021-02-22 14:30:00,257.93,258.09,257.89,257.97,5460.0,257.93,258.09,257.89,257.97,5460.0
2021-02-22 14:35:00,257.9,258.05,257.49,257.49,2500.0,257.9,258.05,257.49,257.49,2500.0
2021-02-22 14:40:00,257.52,257.52,257.01,257.2,5518.0,257.52,257.52,257.01,257.2,5518.0
2021-02-22 14:45:00,257.33,257.34,256.73,256.73,13351.0,257.33,257.34,256.73,256.73,13351.0
2021-02-22 14:50:00,256.74,256.95,256.74,256.75,3356.0,256.74,256.95,256.74,256.75,3356.0
2021-02-22 14:55:00,256.8,257.0,256.69,256.79,4415.0,256.8,257.0,256.69,256.79,4415.0
2021-02-22 15:00:00,256.74,256.76,256.02,256.18,6208.0,256.74,256.76,256.02,256.18,6208.0
2021-02-22 15:05:00,256.25,256.28,255.81,255.84,9607.0,256.25,256.28,255.81,255.84,9607.0
2021-02-22 15:10:00,255.86,255.98,255.46,255.57,9928.0,255.86,255.98,255.46,255.57,9928.0
2021-02-22 15:15:00,255.67,256.19,255.61,255.93,9269.0,255.67,256.19,255.61,255.93,9269.0
2021-02-22 15:20:00,255.9,256.06,255.23,255.23,9554.0,255.9,256.06,255.23,255.23,9554.0
2021-02-22 15:25:00,255.32,255.56,254.67,254.72,13470.0,255.32,255.56,254.67,254.72,13470.0
2021-02-22 15:30:00,254.78,255.09,254.0,254.0,12180.0,254.78,255.09,254.0,254.0,12180.0
2021-02-22 15:35:00,253.94,254.73,253.87,254.42,18936.0,253.94,254.73,253.87,254.42,18936.0
2021-02-22 15:40:00,254.31,255.08,254.18,254.86,14903.0,254.31,255.08,254.18,254.86,14903.0
2021-02-22 15:45:00,254.9,255.03,254.53,254.87,15617.0,254.9,255.03,254.53,254.87,15617.0
2021-02-22 15:50:00,254.71,255.19,254.34,254.35,45297.0,254.71,255.19,254.34,254.35,45297.0
2021-02-22 15:55:00,254.46,255.15,254.34,254.85,88829.0,254.46,255.15,254.34,254.85,88829.0
2021-02-23 09:30:00,251.74,252.0,248.47,249.66,51079.0,251.74,252.0,248.47,249.66,51079.0
2021-02-23 09:35:00,249.74,250.51,248.51,249.3,36460.0,249.74,250.51,248.51,249.3,36460.0
2021-02-23 09:40:00,249.62,249.66,247.62,247.62,21682.0,249.62,249.66,247.62,247.62,21682.0
2021-02-23 09:45:00,247.55,247.61,246.1,246.76,25822.0,247.55,247.61,246.1,246.76,25822.0
2021-02-23 09:50:00,246.99,249.28,246.73,248.25,18304.0,246.99,249.28,246.73,248.25,18304.0
2021-02-23 09:55:00,248.09,248.8,247.02,247.71,13550.0,248.09,248.8,247.02,247.71,13550.0
2021-02-23 10:00:00,247.8,248.18,246.58,248.01,19713.0,247.8,248.18,246.58,248.01,19713.0
2021-02-23 10:05:00,248.16,248.3,246.77,247.72,12804.0,248.16,248.3,246.77,247.72,12804.0
2021-02-23 10:10:00,247.54,248.44,246.66,246.66,14053.0,247.54,248.44,246.66,246.66,14053.0
2021-02-23 10:15:00,246.64,247.88,246.09,247.88,18359.0,246.64,247.88,246.09,247.88,18359.0
2021-02-23 10:20:00,248.0,248.67,247.03,248.57,10296.0,248.0,248.67,247.03,248.57,10296.0
2021-02-23 10:25:00,248.79,249.57,248.45,249.0,16406.0,248.79,249.57,248.45,249.0,16406.0
2021-02-23 10:30:00,248.56,249.3,248.28,248.47,7799.0,248.56,249.3,248.28,248.47,7799.0
2021-02-23 10:35:00,248.45,249.16,248.13,249.0,8591.0,248.45,249.16,248.13,249.0,8591.0
2021-02-23 10:40:00,248.87,249.17,248.24,249.16,19690.0,248.87,249.17,248.24,249.16,19690.0
2021-02-23 10:45:00,249.3,250.48,249.17,249.97,16953.0,249.3,250.48,249.17,249.97,16953.0
2021-02-23 10:50:00,250.02,250.99,249.67,250.83,24872.0,250.02,250.99,249.67,250.83,24872.0
2021-02-23 10:55:00,250.65,251.14,249.69,250.93,11895.0,250.65,251.14,249.69,250.93,11895.0
2021-02-23 11:00:00,250.92,251.6,250.6,251.41,13897.0,250.92,251.6,250.6,251.41,13897.0
2021-02-23 11:05:00,251.6,251.6,250.36,250.69,15539.0,251.6,251.6,250.36,250.69,15539.0
2021-02-23 11:10:00,250.69,251.63,250.56,251.42,11388.0,250.69,251.63,250.56,251.42,11388.0
2021-02-23 11:15:00,251.24,251.64,250.36,250.49,12846.0,251.24,251.64,250.36,250.49,12846.0
2021-02-23 11:20:00,250.47,250.81,250.2,250.25,8141.0,250.47,250.81,250.2,250.25,8141.0
2021-02-23 11:25:00,250.26,250.41,249.79,250.41,16496.0,250.26,250.41,249.79,250.41,16496.0
2021-02-23 11:30:00,250.35,250.96,249.75,250.96,7214.0,250.35,250.96,249.75,250.96,7214.0
2021-02-23 11:35:00,251.06,251.37,250.54,250.71,8057.0,251.06,251.37,250.54,250.71,8057.0
2021-02-23 11:40:00,250.57,250.57,249.54,249.57,4600.0,250.57,250.57,249.54,249.57,4600.0
2021-02-23 11:45:00,249.58,249.78,249.31,249.57,6665.0,249.58,249.78,249.31,249.57,6665.0
2021-02-23 11:50:00,249.39,250.57,249.27,250.57,4700.0,249.39,250.57,249.27,250.57,4700.0
2021-02-23 11:55:00,250.39,250.53,250.08,250.5,5924.0,250.39,250.53,250.08,250.5,5924.0
2021-02-23 12:00:00,250.2,250.24,249.32,249.55,5352.0,250.2,250.24,249.32,249.55,5352.0
2021-02-23 12:05:00,249.35,249.75,248.99,249.68,8311.0,249.35,249.75,248.99,249.68,8311.0
2021-02-23 12:10:00,249.55,249.55,248.21,248.55,8820.0,249.55,249.55,248.21,248.55,8820.0
2021-02-23 12:15:00,248.38,250.06,248.21,249.67,6839.0,248.38,250.06,248.21,249.67,6839.0
2021-02-23 12:20:00,249.8,249.8,249.06,249.63,5461.0,249.8,249.8,249.06,249.63,5461.0
2021-02-23 12:25:00,249.77,250.53,249.75,250.23,7572.0,249.77,250.53,249.75,250.23,7572.0
2021-02-23 12:30:00,250.22,250.7,250.22,250.23,4871.0,250.22,250.7,250.22,250.23,4871.0
2021-02-23 12:35:00,250.01,250.01,248.3,248.81,7411.0,250.01,250.01,248.3,248.81,7411.0
2021-02-23 12:40:00,248.56,248.56,247.7,247.71,5600.0,248.56,248.56,247.7,247.71,5600.0
2021-02-23 12:45:00,247.72,248.19,247.69,247.93,5805.0,247.72,248.19,247.69,247.93,5805.0
2021-02-23 12:50:00,247.86,249.11,247.4,249.11,3500.0,247.86,249.11,247.4,249.11,3500.0
2021-02-23 12:55:00,248.89,248.89,247.2,247.29,4003.0,248.89,248.89,247.2,247.29,4003.0
2021-02-23 13:00:00,247.36,248.81,247.16,248.16,4633.0,247.36,248.81,247.16,248.16,4633.0
2021-02-23 13:05:00,248.32,248.69,248.06,248.69,3480.0,248.32,248.69,248.06,248.69,3480.0
2021-02-23 13:10:00,248.39,249.38,248.31,249.38,2000.0,248.39,249.38,248.31,249.38,2000.0
2021-02-23 13:15:00,249.55,250.0,249.35,249.89,7324.0,249.55,250.0,249.35,249.89,7324.0
2021-02-23 13:20:00,249.76,250.7,249.65,250.5,3800.0,249.76,250.7,249.65,250.5,3800.0
2021-02-23 13:25:00,250.55,251.6,250.47,251.56,8200.0,250.55,251.6,250.47,251.56,8200.0
2021-02-23 13:30:00,251.52,251.7,250.77,251.7,4650.0,251.52,251.7,250.77,251.7,4650.0
2021-02-23 13:35:00,251.57,251.61,251.21,251.3,6952.0,251.57,251.61,251.21,251.3,6952.0
2021-02-23 13:40:00,251.36,251.36,249.76,250.36,13472.0,251.36,251.36,249.76,250.36,13472.0
2021-02-23 13:45:00,250.56,250.56,250.07,250.22,7072.0,250.56,250.56,250.07,250.22,7072.0
2021-02-23 13:50:00,250.08,250.27,249.81,250.11,3730.0,250.08,250.27,249.81,250.11,3730.0
2021-02-23 13:55:00,250.12,250.79,249.77,250.57,16700.0,250.12,250.79,249.77,250.57,16700.0
2021-02-23 14:00:00,250.6,251.25,250.6,250.63,2300.0,250.6,251.25,250.6,250.63,2300.0
2021-02-23 14:05:00,250.69,251.62,250.68,251.18,8585.0,250.69,251.62,250.68,251.18,8585.0
2021-02-23 14:10:00,251.11,251.22,250.43,250.82,7327.0,251.11,251.22,250.43,250.82,7327.0
2021-02-23 14:15:00,250.69,251.0,250.45,250.77,3787.0,250.69,251.0,250.45,250.77,3787.0
2021-02-23 14:20:00,250.68,251.15,250.58,250.87,4838.0,250.68,251.15,250.58,250.87,4838.0
2021-02-23 14:25:00,251.02,251.52,250.89,251.36,3535.0,251.02,251.52,250.89,251.36,3535.0
2021-02-23 14:30:00,251.23,251.24,249.7,249.75,5373.0,251.23,251.24,249.7,249.75,5373.0
2021-02-23 14:35:00,249.73,250.24,249.52,249.66,6423.0,249.73,250.24,249.52,249.66,6423.0
2021-02-23 14:40:00,249.71,250.44,249.67,250.29,4100.0,249.71,250.44,249.67,250.29,4100.0
2021-02-23 14:45:00,250.45,251.01,250.45,250.84,5550.0,250.45,251.01,250.45,250.84,5550.0
2021-02-23 14:50:00,250.7,252.08,250.7,251.7,9356.0,250.7,252.08,250.7,251.7,9356.0
2021-02-23 14:55:00,251.7,252.26,251.69,252.26,3700.0,251.7,252.26,251.69,252.26,3700.0
2021-02-23 15:00:00,252.22,252.56,251.97,252.56,7932.0,252.22,252.56,251.97,252.56,7932.0
2021-02-23 15:05:00,252.52,253.57,252.4,253.31,7525.0,252.52,253.57,252.4,253.31,7525.0
2021-02-23 15:10:00,253.34,253.72,252.92,253.3,13239.0,253.34,253.72,252.92,253.3,13239.0
2021-02-23 15:15:00,253.31,254.35,253.24,254.34,9832.0,253.31,254.35,253.24,254.34,9832.0
2021-02-23 15:20:00,254.34,254.48,253.72,253.91,7190.0,254.34,254.48,253.72,253.91,7190.0
2021-02-23 15:25:00,253.97,254.51,253.71,254.28,9166.0,253.97,254.51,253.71,254.28,9166.0
2021-02-23 15:30:00,254.52,254.67,253.11,253.13,12496.0,254.52,254.67,253.11,253.13,12496.0
2021-02-23 15:35:00,253.14,254.11,253.14,253.71,11500.0,253.14,254.11,253.14,253.71,11500.0
2021-02-23 15:40:00,253.85,254.29,252.89,252.93,21153.0,253.85,254.29,252.89,252.93,21153.0
2021-02-23 15:45:00,253.02,253.33,252.91,252.92,20095.0,253.02,253.33,252.91,252.92,20095.0
2021-02-23 15:50:00,252.95,253.88,252.5,253.67,51633.0,252.95,253.88,252.5,253.67,51633.0
2021-02-23 15:55:00,253.53,253.67,252.92,253.21,74428.0,253.53,253.67,252.92,253.21,74428.0
2021-02-24 09:30:00,248.89,252.5,248.51,250.25,16886.0,248.89,252.5,248.51,250.25,16886.0
2021-02-24 09:35:00,250.37,250.5,247.54,249.81,7505.0,250.37,250.5,247.54,249.81,7505.0
2021-02-24 09:40:00,249.68,249.88,247.73,247.73,7794.0,249.68,249.88,247.73,247.73,7794.0
2021-02-24 09:45:00,248.44,250.16,248.0,249.91,5425.0,248.44,250.16,248.0,249.91,5425.0
2021-02-24 09:50:00,249.52,249.85,248.23,248.26,30295.0,249.52,249.85,248.23,248.26,30295.0
2021-02-24 09:55:00,247.71,249.27,247.71,248.89,9950.0,247.71,249.27,247.71,248.89,9950.0
2021-02-24 10:00:00,248.89,249.96,247.37,247.43,15788.0,248.89,249.96,247.37,247.43,15788.0
2021-02-24 10:05:00,247.64,248.25,247.0,247.81,9240.0,247.64,248.25,247.0,247.81,9240.0
2021-02-24 10:10:00,247.67,248.94,247.62,248.18,5023.0,247.67,248.94,247.62,248.18,5023.0
2021-02-24 10:15:00,247.95,249.73,247.95,249.73,3209.0,247.95,249.73,247.95,249.73,3209.0
2021-02-24 10:20:00,249.17,250.2,249.16,250.2,7628.0,249.17,250.2,249.16,250.2,7628.0
2021-02-24 10:25:00,250.29,250.35,249.5,250.0,12206.0,250.29,250.35,249.5,250.0,12206.0
2021-02-24 10:30:00,250.01,250.47,249.25,249.98,6843.0,250.01,250.47,249.25,249.98,6843.0
2021-02-24 10:35:00,249.73,250.0,249.23,250.0,7467.0,249.73,250.0,249.23,250.0,7467.0
2021-02-24 10:40:00,249.97,250.39,249.97,250.34,4100.0,249.97,250.39,249.97,250.34,4100.0
2021-02-24 10:45:00,250.47,250.79,249.93,250.28,7635.0,250.47,250.79,249.93,250.28,7635.0
2021-02-24 10:50:00,250.83,250.83,250.01,250.68,2725.0,250.83,250.83,250.01,250.68,2725.0
2021-02-24 10:55:00,250.71,251.84,250.63,251.66,7580.0,250.71,251.84,250.63,251.66,7580.0
2021-02-24 11:00:00,251.63,252.01,251.2,251.68,4478.0,251.63,252.01,251.2,251.68,4478.0
2021-02-24 11:05:00,251.7,251.74,250.64,251.47,14920.0,251.7,251.74,250.64,251.47,14920.0
2021-02-24 11:10:00,251.67,252.88,251.49,252.51,6637.0,251.67,252.88,251.49,252.51,6637.0
2021-02-24 11:15:00,252.69,253.5,252.6,253.46,8645.0,252.69,253.5,252.6,253.46,8645.0
2021-02-24 11:20:00,253.48,254.43,253.25,254.19,11798.0,253.48,254.43,253.25,254.19,11798.0
2021-02-24 11:25:00,254.19,254.63,253.65,253.84,7154.0,254.19,254.63,253.65,253.84,7154.0
2021-02-24 11:30:00,254.0,254.55,253.96,254.46,6959.0,254.0,254.55,253.96,254.46,6959.0
2021-02-24 11:35:00,254.47,255.3,254.42,255.19,8063.0,254.47,255.3,254.42,255.19,8063.0
2021-02-24 11:40:00,255.14,255.2,254.71,254.87,5764.0,255.14,255.2,254.71,254.87,5764.0
2021-02-24 11:45:00,254.99,255.73,254.83,255.58,8301.0,254.99,255.73,254.83,255.58,8301.0
2021-02-24 11:50:00,255.58,256.72,255.57,256.17,9492.0,255.58,256.72,255.57,256.17,9492.0
2021-02-24 11:55:00,256.36,256.57,256.07,256.37,3223.0,256.36,256.57,256.07,256.37,3223.0
2021-02-24 12:00:00,256.22,256.79,256.22,256.73,7475.0,256.22,256.79,256.22,256.73,7475.0
2021-02-24 12:05:00,256.44,256.98,256.28,256.85,5620.0,256.44,256.98,256.28,256.85,5620.0
2021-02-24 12:10:00,256.95,257.24,256.56,257.12,3565.0,256.95,257.24,256.56,257.12,3565.0
2021-02-24 12:15:00,257.19,257.23,256.68,257.1,7100.0,257.19,257.23,256.68,257.1,7100.0
2021-02-24 12:20:00,257.07,257.36,256.98,257.3,6636.0,257.07,257.36,256.98,257.3,6636.0
2021-02-24 12:25:00,257.29,257.59,257.28,257.48,6820.0,257.29,257.59,257.28,257.48,6820.0
2021-02-24 12:30:00,257.53,258.05,257.47,258.04,4500.0,257.53,258.05,257.47,258.04,4500.0
2021-02-24 12:35:00,258.1,258.28,257.9,258.15,5591.0,258.1,258.28,257.9,258.15,5591.0
2021-02-24 12:40:00,258.14,258.76,258.0,258.22,13500.0,258.14,258.76,258.0,258.22,13500.0
2021-02-24 12:45:00,258.25,258.56,257.94,258.04,4143.0,258.25,258.56,257.94,258.04,4143.0
2021-02-24 12:50:00,257.9,258.52,257.62,257.81,5541.0,257.9,258.52,257.62,257.81,5541.0
2021-02-24 12:55:00,257.71,258.06,257.71,257.83,3596.0,257.71,258.06,257.71,257.83,3596.0
2021-02-24 13:00:00,257.94,258.03,257.11,257.44,5275.0,257.94,258.03,257.11,257.44,5275.0
2021-02-24 13:05:00,257.45,257.99,257.37,257.95,4194.0,257.45,257.99,257.37,257.95,4194.0
2021-02-24 13:10:00,257.87,258.31,257.74,258.3,4102.0,257.87,258.31,257.74,258.3,4102.0
2021-02-24 13:15:00,258.38,258.56,258.07,258.14,6288.0,258.38,258.56,258.07,258.14,6288.0
2021-02-24 13:20:00,258.19,258.4,257.91,258.4,2714.0,258.19,258.4,257.91,258.4,2714.0
2021-02-24 13:25:00,258.34,258.69,258.32,258.53,4995.0,258.34,258.69,258.32,258.53,4995.0
2021-02-24 13:30:00,258.63,259.08,258.46,258.87,4911.0,258.63,259.08,258.46,258.87,4911.0
2021-02-24 13:35:00,258.91,259.27,258.74,258.74,5130.0,258.91,259.27,258.74,258.74,5130.0
2021-02-24 13:40:00,258.71,259.4,258.56,259.0,7746.0,258.71,259.4,258.56,259.0,7746.0
2021-02-24 13:45:00,259.13,259.37,258.91,258.95,4365.0,259.13,259.37,258.91,258.95,4365.0
2021-02-24 13:50:00,259.0,259.1,258.56,258.57,11059.0,259.0,259.1,258.56,258.57,11059.0
2021-02-24 13:55:00,258.65,259.18,258.61,258.87,8613.0,258.65,259.18,258.61,258.87,8613.0
2021-02-24 14:00:00,259.03,259.33,258.89,259.19,3500.0,259.03,259.33,258.89,259.19,3500.0
2021-02-24 14:05:00,259.19,259.19,258.42,258.78,9509.0,259.19,259.19,258.42,258.78,9509.0
2021-02-24 14:10:00,258.79,259.08,258.5,258.68,15683.0,258.79,259.08,258.5,258.68,15683.0
2021-02-24 14:15:00,258.68,259.49,258.68,259.34,5000.0,258.68,259.49,258.68,259.34,5000.0
2021-02-24 14:20:00,259.24,259.65,259.01,259.26,6693.0,259.24,259.65,259.01,259.26,6693.0
2021-02-24 14:25:00,259.32,259.39,259.04,259.39,11921.0,259.32,259.39,259.04,259.39,11921.0
2021-02-24 14:30:00,259.47,260.0,259.26,259.44,10625.0,259.47,260.0,259.26,259.44,10625.0
2021-02-24 14:35:00,259.4,259.46,259.2,259.4,11199.0,259.4,259.46,259.2,259.4,11199.0
2021-02-24 14:40:00,259.36,259.5,259.07,259.1,7763.0,259.36,259.5,259.07,259.1,7763.0
2021-02-24 14:45:00,259.21,259.4,258.91,259.4,8961.0,259.21,259.4,258.91,259.4,8961.0
2021-02-24 14:50:00,259.19,259.53,258.94,259.15,13067.0,259.19,259.53,258.94,259.15,13067.0
2021-02-24 14:55:00,259.01,259.62,258.91,259.4,4150.0,259.01,259.62,258.91,259.4,4150.0
2021-02-24 15:00:00,259.61,260.01,259.28,259.4,6348.0,259.61,260.01,259.28,259.4,6348.0
2021-02-24 15:05:00,259.31,259.62,259.21,259.52,4500.0,259.31,259.62,259.21,259.52,4500.0
2021-02-24 15:10:00,259.5,259.81,259.32,259.81,7334.0,259.5,259.81,259.32,259.81,7334.0
2021-02-24 15:15:00,259.69,259.7,258.99,259.13,8698.0,259.69,259.7,258.99,259.13,8698.0
2021-02-24 15:20:00,259.16,259.78,259.1,259.65,7150.0,259.16,259.78,259.1,259.65,7150.0
2021-02-24 15:25:00,259.65,260.6,259.5,260.46,9800.0,259.65,260.6,259.5,260.46,9800.0
2021-02-24 15:30:00,260.53,260.57,259.89,260.37,14881.0,260.53,260.57,259.89,260.37,14881.0
2021-02-24 15:35:00,260.37,260.66,260.13,260.4,14153.0,260.37,260.66,260.13,260.4,14153.0
2021-02-24 15:40:00,260.33,260.42,259.78,260.05,12854.0,260.33,260.42,259.78,260.05,12854.0
2021-02-24 15:45:00,260.26,260.64,259.95,260.49,15365.0,260.26,260.64,259.95,260.49,15365.0
2021-02-24 15:50:00,260.39,260.75,260.13,260.53,40348.0,260.39,260.75,260.13,260.53,40348.0
2021-02-24 15:55:00,260.65,260.89,260.42,260.68,66694.0,260.65,260.89,260.42,260.68,66694.0
2021-02-25 09:30:00,258.66,259.73,257.23,258.8,33149.0,258.66,259.73,257.23,258.8,33149.0
2021-02-25 09:35:00,259.53,259.59,258.4,259.02,12724.0,259.53,259.59,258.4,259.02,12724.0
2021-02-25 09:40:00,258.46,258.54,257.27,257.74,6094.0,258.46,258.54,257.27,257.74,6094.0
2021-02-25 09:45:00,257.69,259.1,257.69,258.64,8300.0,257.69,259.1,257.69,258.64,8300.0
2021-02-25 09:50:00,258.45,259.07,258.28,258.66,6133.0,258.45,259.07,258.28,258.66,6133.0
2021-02-25 09:55:00,258.66,259.06,258.37,258.5,7499.0,258.66,259.06,258.37,258.5,7499.0
2021-02-25 10:00:00,258.68,258.71,256.69,257.56,10343.0,258.68,258.71,256.69,257.56,10343.0
2021-02-25 10:05:00,257.57,257.57,256.32,257.07,11450.0,257.57,257.57,256.32,257.07,11450.0
2021-02-25 10:10:00,256.9,257.07,255.96,256.31,3542.0,256.9,257.07,255.96,256.31,3542.0
2021-02-25 10:15:00,256.24,256.89,256.2,256.89,4000.0,256.24,256.89,256.2,256.89,4000.0
2021-02-25 10:20:00,256.91,257.37,256.26,256.26,11241.0,256.91,257.37,256.26,256.26,11241.0
2021-02-25 10:25:00,255.89,255.99,255.46,255.8,1400.0,255.89,255.99,255.46,255.8,1400.0
2021-02-25 10:30:00,255.53,255.75,255.26,255.47,3628.0,255.53,255.75,255.26,255.47,3628.0
2021-02-25 10:35:00,255.53,255.56,254.92,255.4,9205.0,255.53,255.56,254.92,255.4,9205.0
2021-02-25 10:40:00,255.46,255.72,255.02,255.35,9616.0,255.46,255.72,255.02,255.35,9616.0
2021-02-25 10:45:00,254.63,255.13,253.94,254.05,4260.0,254.63,255.13,253.94,254.05,4260.0
2021-02-25 10:50:00,254.03,254.97,253.75,254.27,3789.0,254.03,254.97,253.75,254.27,3789.0
2021-02-25 10:55:00,254.32,255.21,254.26,254.99,18108.0,254.32,255.21,254.26,254.99,18108.0
2021-02-25 11:00:00,255.28,255.3,254.71,255.09,14923.0,255.28,255.3,254.71,255.09,14923.0
2021-02-25 11:05:00,254.84,255.82,254.61,255.52,10461.0,254.84,255.82,254.61,255.52,10461.0
2021-02-25 11:10:00,255.65,255.88,254.76,254.77,6456.0,255.65,255.88,254.76,254.77,6456.0
2021-02-25 11:15:00,254.84,255.65,254.32,255.65,6342.0,254.84,255.65,254.32,255.65,6342.0
2021-02-25 11:20:00,255.44,256.45,255.03,255.24,4647.0,255.44,256.45,255.03,255.24,4647.0
2021-02-25 11:25:00,255.51,255.53,254.15,254.48,4553.0,255.51,255.53,254.15,254.48,4553.0
2021-02-25 11:30:00,254.18,254.52,253.85,254.37,2990.0,254.18,254.52,253.85,254.37,2990.0
2021-02-25 11:35:00,254.14,254.14,253.01,253.14,3520.0,254.14,254.14,253.01,253.14,3520.0
2021-02-25 11:40:00,253.16,253.26,252.65,252.89,4187.0,253.16,253.26,252.65,252.89,4187.0
2021-02-25 11:45:00,252.67,253.08,252.5,252.51,4084.0,252.67,253.08,252.5,252.51,4084.0
2021-02-25 11:50:00,252.35,252.8,251.9,252.7,9061.0,252.35,252.8,251.9,252.7,9061.0
2021-02-25 11:55:00,252.5,252.6,251.84,252.05,9571.0,252.5,252.6,251.84,252.05,9571.0
2021-02-25 12:00:00,251.88,252.31,251.82,252.28,20818.0,251.88,252.31,251.82,252.28,20818.0
2021-02-25 12:05:00,252.31,252.54,251.99,252.12,9023.0,252.31,252.54,251.99,252.12,9023.0
2021-02-25 12:10:00,252.21,252.76,251.71,252.4,14267.0,252.21,252.76,251.71,252.4,14267.0
2021-02-25 12:15:00,252.39,252.41,251.95,251.95,8326.0,252.39,252.41,251.95,251.95,8326.0
2021-02-25 12:20:00,251.99,252.12,251.49,251.88,11752.0,251.99,252.12,251.49,251.88,11752.0
2021-02-25 12:25:00,251.51,251.51,250.14,250.14,12296.0,251.51,251.51,250.14,250.14,12296.0
2021-02-25 12:30:00,250.0,250.22,249.46,249.89,22801.0,250.0,250.22,249.46,249.89,22801.0
2021-02-25 12:35:00,250.06,250.23,249.52,250.08,10507.0,250.06,250.23,249.52,250.08,10507.0
2021-02-25 12:40:00,250.08,250.32,249.53,249.62,7887.0,250.08,250.32,249.53,249.62,7887.0
2021-02-25 12:45:00,249.46,249.93,248.81,249.17,11365.0,249.46,249.93,248.81,249.17,11365.0
2021-02-25 12:50:00,249.17,249.17,248.31,248.32,4206.0,249.17,249.17,248.31,248.32,4206.0
2021-02-25 12:55:00,248.15,248.46,247.01,247.15,18457.0,248.15,248.46,247.01,247.15,18457.0
2021-02-25 13:00:00,247.13,247.84,246.36,246.69,44862.0,247.13,247.84,246.36,246.69,44862.0
2021-02-25 13:05:00,246.81,247.18,246.1,247.18,38677.0,246.81,247.18,246.1,247.18,38677.0
2021-02-25 13:10:00,247.34,247.65,246.33,247.22,22976.0,247.34,247.65,246.33,247.22,22976.0
2021-02-25 13:15:00,247.19,247.74,246.88,247.74,12420.0,247.19,247.74,246.88,247.74,12420.0
2021-02-25 13:20:00,247.74,248.62,247.74,248.54,78926.0,247.74,248.62,247.74,248.54,78926.0
2021-02-25 13:25:00,248.61,249.12,248.05,248.7,7782.0,248.61,249.12,248.05,248.7,7782.0
2021-02-25 13:30:00,248.58,248.61,247.53,248.01,8123.0,248.58,248.61,247.53,248.01,8123.0
2021-02-25 13:35:00,247.88,248.22,247.67,247.74,9422.0,247.88,248.22,247.67,247.74,9422.0
2021-02-25 13:40:00,247.9,248.03,247.12,247.27,9503.0,247.9,248.03,247.12,247.27,9503.0
2021-02-25 13:45:00,247.24,247.33,246.24,246.24,14799.0,247.24,247.33,246.24,246.24,14799.0
2021-02-25 13:50:00,246.36,246.36,245.01,245.45,44531.0,246.36,246.36,245.01,245.45,44531.0
2021-02-25 13:55:00,245.45,246.15,245.3,246.07,12833.0,245.45,246.15,245.3,246.07,12833.0
2021-02-25 14:00:00,245.92,247.4,245.68,247.37,9422.0,245.92,247.4,245.68,247.37,9422.0
2021-02-25 14:05:00,247.36,247.72,247.03,247.22,9566.0,247.36,247.72,247.03,247.22,9566.0
2021-02-25 14:10:00,247.04,247.48,246.96,246.96,6576.0,247.04,247.48,246.96,246.96,6576.0
2021-02-25 14:15:00,246.81,247.92,246.8,247.92,8000.0,246.81,247.92,246.8,247.92,8000.0
2021-02-25 14:20:00,247.79,248.26,247.67,248.24,5397.0,247.79,248.26,247.67,248.24,5397.0
2021-02-25 14:25:00,248.08,248.15,247.77,247.89,13147.0,248.08,248.15,247.77,247.89,13147.0
2021-02-25 14:30:00,247.89,247.89,246.49,246.6,13808.0,247.89,247.89,246.49,246.6,13808.0
2021-02-25 14:35:00,246.62,246.84,246.07,246.18,9026.0,246.62,246.84,246.07,246.18,9026.0
2021-02-25 14:40:00,246.34,246.45,246.02,246.09,63119.0,246.34,246.45,246.02,246.09,63119.0
2021-02-25 14:45:00,246.22,246.71,246.16,246.71,6418.0,246.22,246.71,246.16,246.71,6418.0
2021-02-25 14:50:00,246.97,247.0,246.13,246.14,4716.0,246.97,247.0,246.13,246.14,4716.0
2021-02-25 14:55:00,246.29,246.65,246.0,246.13,6320.0,246.29,246.65,246.0,246.13,6320.0
2021-02-25 15:00:00,246.02,246.48,245.62,245.62,9557.0,246.02,246.48,245.62,245.62,9557.0
2021-02-25 15:05:00,245.75,245.87,244.44,244.56,7638.0,245.75,245.87,244.44,244.56,7638.0
2021-02-25 15:10:00,244.61,245.18,244.25,244.26,6438.0,244.61,245.18,244.25,244.26,6438.0
2021-02-25 15:15:00,244.17,244.44,243.64,243.81,8275.0,244.17,244.44,243.64,243.81,8275.0
2021-02-25 15:20:00,243.83,244.42,243.83,243.99,40230.0,243.83,244.42,243.83,243.99,40230.0
2021-02-25 15:25:00,243.97,244.52,243.37,243.44,17457.0,243.97,244.52,243.37,243.44,17457.0
2021-02-25 15:30:00,243.46,244.03,243.26,243.42,12265.0,243.46,244.03,243.26,243.42,12265.0
2021-02-25 15:35:00,243.19,243.39,242.42,243.22,17998.0,243.19,243.39,242.42,243.22,17998.0
2021-02-25 15:40:00,243.34,243.92,242.12,243.66,29262.0,243.34,243.92,242.12,243.66,29262.0
2021-02-25 15:45:00,243.66,244.77,243.47,244.51,25885.0,243.66,244.77,243.47,244.51,25885.0
2021-02-25 15:50:00,244.39,245.01,243.59,244.36,37134.0,244.39,245.01,243.59,244.36,37134.0
2021-02-25 15:55:00,244.31,244.98,243.67,244.09,71159.0,244.31,244.98,243.67,244.09,71159.0
2021-02-26 09:30:00,246.97,249.37,246.27,247.64,32244.0,246.97,249.37,246.27,247.64,32244.0
2021-02-26 09:35:00,247.73,249.85,247.73,249.33,34331.0,247.73,249.85,247.73,249.33,34331.0
2021-02-26 09:40:00,249.16,249.74,247.0,247.14,14437.0,249.16,249.74,247.0,247.14,14437.0
2021-02-26 09:45:00,247.42,247.53,245.44,245.54,15600.0,247.42,247.53,245.44,245.54,15600.0
2021-02-26 09:50:00,245.52,246.38,244.94,245.59,20413.0,245.52,246.38,244.94,245.59,20413.0
2021-02-26 09:55:00,244.96,246.18,244.4,246.18,10818.0,244.96,246.18,244.4,246.18,10818.0
2021-02-26 10:00:00,245.53,247.11,244.78,246.71,12557.0,245.53,247.11,244.78,246.71,12557.0
2021-02-26 10:05:00,246.77,246.84,245.01,245.28,12526.0,246.77,246.84,245.01,245.28,12526.0
2021-02-26 10:10:00,245.75,245.75,244.38,245.59,8778.0,245.75,245.75,244.38,245.59,8778.0
2021-02-26 10:15:00,245.21,246.39,244.53,246.39,9703.0,245.21,246.39,244.53,246.39,9703.0
2021-02-26 10:20:00,246.3,246.59,244.72,245.11,8606.0,246.3,246.59,244.72,245.11,8606.0
2021-02-26 10:25:00,245.18,246.51,243.09,243.35,14895.0,245.18,246.51,243.09,243.35,14895.0
2021-02-26 10:30:00,243.5,244.22,243.34,243.69,11601.0,243.5,244.22,243.34,243.69,11601.0
2021-02-26 10:35:00,243.66,244.99,243.23,244.99,14237.0,243.66,244.99,243.23,244.99,14237.0
2021-02-26 10:40:00,244.53,245.72,244.3,245.29,14748.0,244.53,245.72,244.3,245.29,14748.0
2021-02-26 10:45:00,245.85,246.71,245.58,246.64,11576.0,245.85,246.71,245.58,246.64,11576.0
2021-02-26 10:50:00,246.36,247.8,245.97,246.96,7655.0,246.36,247.8,245.97,246.96,7655.0
2021-02-26 10:55:00,247.04,248.41,246.97,248.16,8951.0,247.04,248.41,246.97,248.16,8951.0
2021-02-26 11:00:00,248.26,249.13,247.85,248.65,9003.0,248.26,249.13,247.85,248.65,9003.0
2021-02-26 11:05:00,248.33,248.82,247.82,247.93,12116.0,248.33,248.82,247.82,247.93,12116.0
2021-02-26 11:10:00,248.03,248.06,247.28,247.69,15220.0,248.03,248.06,247.28,247.69,15220.0
2021-02-26 11:15:00,248.02,248.2,246.74,247.28,13132.0,248.02,248.2,246.74,247.28,13132.0
2021-02-26 11:20:00,247.39,247.55,246.42,246.46,8250.0,247.39,247.55,246.42,246.46,8250.0
2021-02-26 11:25:00,246.58,247.27,246.19,247.13,13421.0,246.58,247.27,246.19,247.13,13421.0
2021-02-26 11:30:00,247.23,248.45,247.0,248.26,16701.0,247.23,248.45,247.0,248.26,16701.0
2021-02-26 11:35:00,248.36,249.33,248.32,249.3,5827.0,248.36,249.33,248.32,249.3,5827.0
2021-02-26 11:40:00,249.38,249.58,248.43,248.51,11322.0,249.38,249.58,248.43,248.51,11322.0
2021-02-26 11:45:00,248.48,249.34,247.67,249.34,5239.0,248.48,249.34,247.67,249.34,5239.0
2021-02-26 11:50:00,249.42,249.42,248.7,249.1,3979.0,249.42,249.42,248.7,249.1,3979.0
2021-02-26 11:55:00,248.87,249.79,248.85,248.98,6142.0,248.87,249.79,248.85,248.98,6142.0
2021-02-26 12:00:00,249.26,249.33,248.84,248.92,8406.0,249.26,249.33,248.84,248.92,8406.0
2021-02-26 12:05:00,248.72,249.77,247.82,249.77,7272.0,248.72,249.77,247.82,249.77,7272.0
2021-02-26 12:10:00,249.73,250.13,249.26,249.47,6191.0,249.73,250.13,249.26,249.47,6191.0
2021-02-26 12:15:00,249.53,249.99,249.28,249.78,7061.0,249.53,249.99,249.28,249.78,7061.0
2021-02-26 12:20:00,249.48,249.75,249.24,249.56,8184.0,249.48,249.75,249.24,249.56,8184.0
2021-02-26 12:25:00,249.39,249.43,248.71,249.14,3400.0,249.39,249.43,248.71,249.14,3400.0
2021-02-26 12:30:00,249.32,249.78,249.23,249.37,7921.0,249.32,249.78,249.23,249.37,7921.0
2021-02-26 12:35:00,249.48,249.49,248.5,248.5,7105.0,249.48,249.49,248.5,248.5,7105.0
2021-02-26 12:40:00,248.15,248.39,247.9,248.21,10511.0,248.15,248.39,247.9,248.21,10511.0
2021-02-26 12:45:00,248.27,248.98,248.08,248.95,4009.0,248.27,248.98,248.08,248.95,4009.0
2021-02-26 12:50:00,248.7,249.55,248.31,249.14,3396.0,248.7,249.55,248.31,249.14,3396.0
2021-02-26 12:55:00,248.86,248.86,248.01,248.32,29347.0,248.86,248.86,248.01,248.32,29347.0
2021-02-26 13:00:00,248.4,248.4,247.3,247.78,3450.0,248.4,248.4,247.3,247.78,3450.0
2021-02-26 13:05:00,247.72,248.65,247.36,248.65,13074.0,247.72,248.65,247.36,248.65,13074.0
2021-02-26 13:10:00,249.02,249.1,248.31,248.59,5475.0,249.02,249.1,248.31,248.59,5475.0
2021-02-26 13:15:00,248.37,248.86,248.02,248.71,7753.0,248.37,248.86,248.02,248.71,7753.0
2021-02-26 13:20:00,248.62,249.17,248.62,249.01,17275.0,248.62,249.17,248.62,249.01,17275.0
2021-02-26 13:25:00,249.17,249.53,249.17,249.32,1700.0,249.17,249.53,249.17,249.32,1700.0
2021-02-26 13:30:00,249.31,249.45,248.2,248.54,5400.0,249.31,249.45,248.2,248.54,5400.0
2021-02-26 13:35:00,248.43,248.54,247.73,247.74,6197.0,248.43,248.54,247.73,247.74,6197.0
2021-02-26 13:40:00,247.67,248.25,247.27,248.25,5461.0,247.67,248.25,247.27,248.25,5461.0
2021-02-26 13:45:00,248.44,248.85,247.21,247.89,5576.0,248.44,248.85,247.21,247.89,5576.0
2021-02-26 13:50:00,247.43,247.72,247.02,247.17,9450.0,247.43,247.72,247.02,247.17,9450.0
2021-02-26 13:55:00,247.06,248.14,246.9,247.78,3800.0,247.06,248.14,246.9,247.78,3800.0
2021-02-26 14:00:00,247.72,248.25,247.02,247.16,3259.0,247.72,248.25,247.02,247.16,3259.0
2021-02-26 14:05:00,247.25,247.36,246.73,247.0,9093.0,247.25,247.36,246.73,247.0,9093.0
2021-02-26 14:10:00,246.88,247.2,246.71,246.78,9001.0,246.88,247.2,246.71,246.78,9001.0
2021-02-26 14:15:00,246.96,247.55,246.34,246.34,22987.0,246.96,247.55,246.34,246.34,22987.0
2021-02-26 14:20:00,246.43,247.07,246.23,246.64,10192.0,246.43,247.07,246.23,246.64,10192.0
2021-02-26 14:25:00,246.38,246.63,246.1,246.32,3280.0,246.38,246.63,246.1,246.32,3280.0
2021-02-26 14:30:00,246.2,247.39,245.19,247.08,34755.0,246.2,247.39,245.19,247.08,34755.0
2021-02-26 14:35:00,247.21,247.32,246.19,246.35,12515.0,247.21,247.32,246.19,246.35,12515.0
2021-02-26 14:40:00,246.19,246.3,245.54,245.77,17171.0,246.19,246.3,245.54,245.77,17171.0
2021-02-26 14:45:00,245.89,247.22,245.79,247.05,15091.0,245.89,247.22,245.79,247.05,15091.0
2021-02-26 14:50:00,246.98,247.24,246.01,246.15,11486.0,246.98,247.24,246.01,246.15,11486.0
2021-02-26 14:55:00,246.25,246.87,246.11,246.33,8947.0,246.25,246.87,246.11,246.33,8947.0
2021-02-26 15:00:00,246.33,247.11,246.33,247.11,21062.0,246.33,247.11,246.33,247.11,21062.0
2021-02-26 15:05:00,247.05,247.81,246.68,247.42,14135.0,247.05,247.81,246.68,247.42,14135.0
2021-02-26 15:10:00,247.45,247.74,246.8,246.94,25139.0,247.45,247.74,246.8,246.94,25139.0
2021-02-26 15:15:00,246.97,247.33,246.77,246.77,10708.0,246.97,247.33,246.77,246.77,10708.0
2021-02-26 15:20:00,247.12,247.12,246.17,246.17,23726.0,247.12,247.12,246.17,246.17,23726.0
2021-02-26 15:25:00,246.21,246.21,245.08,245.36,17942.0,246.21,246.21,245.08,245.36,17942.0
2021-02-26 15:30:00,245.32,245.7,245.23,245.32,21878.0,245.32,245.7,245.23,245.32,21878.0
2021-02-26 15:35:00,245.41,246.43,245.41,246.32,14743.0,245.41,246.43,245.41,246.32,14743.0
2021-02-26 15:40:00,246.28,247.13,246.17,246.72,18160.0,246.28,247.13,246.17,246.72,18160.0
2021-02-26 15:45:00,246.71,247.59,246.69,247.04,80634.0,246.71,247.59,246.69,247.04,80634.0
2021-02-26 15:50:00,246.93,246.94,245.04,245.04,46069.0,246.93,246.94,245.04,245.04,46069.0
2021-02-26 15:55:00,245.32,245.9,244.86,245.21,91364.0,245.32,245.9,244.86,245.21,91364.0
2021-03-01 09:30:00,249.34,251.88,248.34,251.87,47262.0,249.34,251.88,248.34,251.87,47262.0
2021-03-01 09:35:00,251.92,252.53,249.43,251.17,22785.0,251.92,252.53,249.43,251.17,22785.0
2021-03-01 09:40:00,251.16,251.6,250.27,251.54,6143.0,251.16,251.6,250.27,251.54,6143.0
2021-03-01 09:45:00,251.61,251.95,249.76,249.76,18744.0,251.61,251.95,249.76,249.76,18744.0
2021-03-01 09:50:00,249.98,251.27,249.78,250.63,8709.0,249.98,251.27,249.78,250.63,8709.0
2021-03-01 09:55:00,251.09,251.35,250.26,251.16,8452.0,251.09,251.35,250.26,251.16,8452.0
2021-03-01 10:00:00,251.35,251.35,250.27,250.38,12827.0,251.35,251.35,250.27,250.38,12827.0
2021-03-01 10:05:00,250.57,251.16,250.04,250.28,7843.0,250.57,251.16,250.04,250.28,7843.0
2021-03-01 10:10:00,250.46,251.35,250.46,251.15,5579.0,250.46,251.35,250.46,251.15,5579.0
2021-03-01 10:15:00,251.35,251.67,251.09,251.5,26110.0,251.35,251.67,251.09,251.5,26110.0
2021-03-01 10:20:00,251.5,251.55,251.32,251.5,15192.0,251.5,251.55,251.32,251.5,15192.0
2021-03-01 10:25:00,251.59,252.21,251.59,251.69,6139.0,251.59,252.21,251.59,251.69,6139.0
2021-03-01 10:30:00,251.95,252.17,251.11,252.17,13416.0,251.95,252.17,251.11,252.17,13416.0
2021-03-01 10:35:00,251.75,252.3,251.66,251.98,4011.0,251.75,252.3,251.66,251.98,4011.0
2021-03-01 10:40:00,252.14,252.26,251.97,252.17,3748.0,252.14,252.26,251.97,252.17,3748.0
2021-03-01 10:45:00,252.22,252.72,252.05,252.72,4200.0,252.22,252.72,252.05,252.72,4200.0
2021-03-01 10:50:00,252.66,252.93,252.32,252.6,4410.0,252.66,252.93,252.32,252.6,4410.0
2021-03-01 10:55:00,252.55,252.6,252.28,252.51,7566.0,252.55,252.6,252.28,252.51,7566.0
2021-03-01 11:00:00,252.6,252.6,252.18,252.59,12060.0,252.6,252.6,252.18,252.59,12060.0
2021-03-01 11:05:00,252.45,252.6,252.45,252.52,20257.0,252.45,252.6,252.45,252.52,20257.0
2021-03-01 11:10:00,252.49,252.6,252.46,252.6,7889.0,252.49,252.6,252.46,252.6,7889.0
2021-03-01 11:15:00,252.6,253.35,252.52,253.2,19062.0,252.6,253.35,252.52,253.2,19062.0
2021-03-01 11:20:00,253.28,253.56,252.87,253.06,14107.0,253.28,253.56,252.87,253.06,14107.0
2021-03-01 11:25:00,252.93,252.93,252.32,252.34,5958.0,252.93,252.93,252.32,252.34,5958.0
2021-03-01 11:30:00,252.54,252.62,252.12,252.5,3400.0,252.54,252.62,252.12,252.5,3400.0
2021-03-01 11:35:00,252.55,252.94,252.43,252.5,4173.0,252.55,252.94,252.43,252.5,4173.0
2021-03-01 11:40:00,252.47,253.17,252.46,253.17,22030.0,252.47,253.17,252.46,253.17,22030.0
2021-03-01 11:45:00,253.34,253.71,253.16,253.71,1100.0,253.34,253.71,253.16,253.71,1100.0
2021-03-01 11:50:00,253.77,253.91,253.56,253.61,4340.0,253.77,253.91,253.56,253.61,4340.0
2021-03-01 11:55:00,253.61,253.83,253.11,253.11,7765.0,253.61,253.83,253.11,253.11,7765.0
2021-03-01 12:00:00,253.2,253.2,252.9,252.91,6670.0,253.2,253.2,252.9,252.91,6670.0
2021-03-01 12:05:00,253.0,253.58,252.92,253.3,20686.0,253.0,253.58,252.92,253.3,20686.0
2021-03-01 12:10:00,253.17,253.28,252.82,252.89,4996.0,253.17,253.28,252.82,252.89,4996.0
2021-03-01 12:15:00,252.67,252.93,252.31,252.72,4592.0,252.67,252.93,252.31,252.72,4592.0
2021-03-01 12:20:00,252.77,252.77,252.43,252.65,3200.0,252.77,252.77,252.43,252.65,3200.0
2021-03-01 12:25:00,252.65,252.65,252.33,252.34,5426.0,252.65,252.65,252.33,252.34,5426.0
2021-03-01 12:30:00,252.3,252.4,252.18,252.18,4859.0,252.3,252.4,252.18,252.18,4859.0
2021-03-01 12:35:00,252.38,252.4,252.27,252.37,3569.0,252.38,252.4,252.27,252.37,3569.0
2021-03-01 12:40:00,252.4,253.0,252.3,253.0,13854.0,252.4,253.0,252.3,253.0,13854.0
2021-03-01 12:45:00,253.0,253.49,253.0,253.31,2100.0,253.0,253.49,253.0,253.31,2100.0
2021-03-01 12:50:00,253.42,253.51,252.76,252.76,5615.0,253.42,253.51,252.76,252.76,5615.0
2021-03-01 12:55:00,252.89,252.96,252.56,252.65,2300.0,252.89,252.96,252.56,252.65,2300.0
2021-03-01 13:00:00,252.84,253.1,252.84,252.86,1249.0,252.84,253.1,252.84,252.86,1249.0
2021-03-01 13:05:00,253.09,253.1,252.73,253.05,9504.0,253.09,253.1,252.73,253.05,9504.0
2021-03-01 13:10:00,252.78,252.83,252.39,252.45,6826.0,252.78,252.83,252.39,252.45,6826.0
2021-03-01 13:15:00,252.5,252.5,252.4,252.5,7437.0,252.5,252.5,252.4,252.5,7437.0
2021-03-01 13:20:00,252.49,252.5,252.43,252.45,12900.0,252.49,252.5,252.43,252.45,12900.0
2021-03-01 13:25:00,252.44,252.8,252.4,252.5,10359.0,252.44,252.8,252.4,252.5,10359.0
2021-03-01 13:30:00,252.5,252.5,252.27,252.49,4410.0,252.5,252.5,252.27,252.49,4410.0
2021-03-01 13:35:00,252.33,252.5,252.33,252.5,2800.0,252.33,252.5,252.33,252.5,2800.0
2021-03-01 13:40:00,252.5,252.54,252.45,252.5,14744.0,252.5,252.54,252.45,252.5,14744.0
2021-03-01 13:45:00,252.5,252.68,252.19,252.57,6600.0,252.5,252.68,252.19,252.57,6600.0
2021-03-01 13:50:00,252.61,252.94,252.59,252.75,3173.0,252.61,252.94,252.59,252.75,3173.0
2021-03-01 13:55:00,252.95,253.11,252.62,252.62,1426.0,252.95,253.11,252.62,252.62,1426.0
2021-03-01 14:00:00,252.79,253.0,252.79,252.84,2300.0,252.79,253.0,252.79,252.84,2300.0
2021-03-01 14:05:00,252.81,252.88,252.2,252.56,9422.0,252.81,252.88,252.2,252.56,9422.0
2021-03-01 14:10:00,252.57,252.82,252.38,252.64,23816.0,252.57,252.82,252.38,252.64,23816.0
2021-03-01 14:15:00,252.69,252.7,252.57,252.69,3761.0,252.69,252.7,252.57,252.69,3761.0
2021-03-01 14:20:00,252.75,252.83,252.63,252.63,6400.0,252.75,252.83,252.63,252.63,6400.0
2021-03-01 14:25:00,252.68,252.7,252.56,252.7,6200.0,252.68,252.7,252.56,252.7,6200.0
2021-03-01 14:30:00,252.7,253.04,252.66,253.04,10542.0,252.7,253.04,252.66,253.04,10542.0
2021-03-01 14:35:00,253.13,253.18,252.77,252.78,10332.0,253.13,253.18,252.77,252.78,10332.0
2021-03-01 14:40:00,252.78,252.9,252.78,252.9,3726.0,252.78,252.9,252.78,252.9,3726.0
2021-03-01 14:45:00,252.9,252.9,252.8,252.9,7076.0,252.9,252.9,252.8,252.9,7076.0
2021-03-01 14:50:00,252.9,253.4,252.9,253.39,2412.0,252.9,253.4,252.9,253.39,2412.0
2021-03-01 14:55:00,253.33,253.43,252.81,252.81,14547.0,253.33,253.43,252.81,252.81,14547.0
2021-03-01 15:00:00,252.77,253.11,252.77,252.97,20271.0,252.77,253.11,252.77,252.97,20271.0
2021-03-01 15:05:00,253.02,253.11,252.9,252.9,6191.0,253.02,253.11,252.9,252.9,6191.0
2021-03-01 15:10:00,253.0,253.1,252.87,252.94,14244.0,253.0,253.1,252.87,252.94,14244.0
2021-03-01 15:15:00,252.95,252.99,252.29,252.68,6060.0,252.95,252.99,252.29,252.68,6060.0
2021-03-01 15:20:00,252.68,253.14,252.64,252.99,4305.0,252.68,253.14,252.64,252.99,4305.0
2021-03-01 15:25:00,252.93,252.98,252.73,252.89,2804.0,252.93,252.98,252.73,252.89,2804.0
2021-03-01 15:30:00,253.0,253.33,252.74,252.95,6996.0,253.0,253.33,252.74,252.95,6996.0
2021-03-01 15:35:00,253.0,253.05,252.76,252.91,4854.0,253.0,253.05,252.76,252.91,4854.0
2021-03-01 15:40:00,252.89,253.18,252.89,252.98,8570.0,252.89,253.18,252.89,252.98,8570.0
2021-03-01 15:45:00,252.9,253.23,252.86,253.0,7394.0,252.9,253.23,252.86,253.0,7394.0
2021-03-01 15:50:00,253.0,254.31,252.87,254.15,15496.0,253.0,254.31,252.87,254.15,15496.0
2021-03-01 15:55:00,254.13,254.24,253.4,253.95,43646.0,254.13,254.24,253.4,253.95,43646.0
2021-03-02 09:30:00,255.83,257.23,253.5,254.54,38268.0,255.83,257.23,253.5,254.54,38268.0
2021-03-02 09:35:00,254.37,254.37,252.11,252.84,10504.0,254.37,254.37,252.11,252.84,10504.0
2021-03-02 09:40:00,252.55,252.55,250.43,251.17,5663.0,252.55,252.55,250.43,251.17,5663.0
2021-03-02 09:45:00,251.44,251.67,249.49,249.77,6800.0,251.44,251.67,249.49,249.77,6800.0
2021-03-02 09:50:00,250.03,250.45,249.77,250.45,19382.0,250.03,250.45,249.77,250.45,19382.0
2021-03-02 09:55:00,250.47,250.86,250.18,250.21,4947.0,250.47,250.86,250.18,250.21,4947.0
2021-03-02 10:00:00,250.23,250.42,250.02,250.12,6591.0,250.23,250.42,250.02,250.12,6591.0
2021-03-02 10:05:00,250.82,250.82,250.39,250.69,4709.0,250.82,250.82,250.39,250.69,4709.0
2021-03-02 10:10:00,250.66,250.72,248.71,248.73,4892.0,250.66,250.72,248.71,248.73,4892.0
2021-03-02 10:15:00,249.17,250.06,249.17,249.42,3424.0,249.17,250.06,249.17,249.42,3424.0
2021-03-02 10:20:00,249.1,249.47,248.16,248.46,5474.0,249.1,249.47,248.16,248.46,5474.0
2021-03-02 10:25:00,248.57,248.7,247.75,248.38,10612.0,248.57,248.7,247.75,248.38,10612.0
2021-03-02 10:30:00,248.42,249.26,248.42,248.57,7751.0,248.42,249.26,248.42,248.57,7751.0
2021-03-02 10:35:00,248.81,248.82,247.8,247.82,17993.0,248.81,248.82,247.8,247.82,17993.0
2021-03-02 10:40:00,247.71,247.85,247.28,247.37,7511.0,247.71,247.85,247.28,247.37,7511.0
2021-03-02 10:45:00,247.36,247.87,247.2,247.85,6002.0,247.36,247.87,247.2,247.85,6002.0
2021-03-02 10:50:00,247.9,248.11,247.7,247.92,40754.0,247.9,248.11,247.7,247.92,40754.0
2021-03-02 10:55:00,248.12,248.52,248.05,248.43,7763.0,248.12,248.52,248.05,248.43,7763.0
2021-03-02 11:00:00,248.32,248.36,247.45,248.35,5402.0,248.32,248.36,247.45,248.35,5402.0
2021-03-02 11:05:00,248.45,249.53,248.42,249.46,5937.0,248.45,249.53,248.42,249.46,5937.0
2021-03-02 11:10:00,249.47,249.47,248.78,249.25,3700.0,249.47,249.47,248.78,249.25,3700.0
2021-03-02 11:15:00,249.41,249.41,248.17,248.64,2731.0,249.41,249.41,248.17,248.64,2731.0
2021-03-02 11:20:00,248.62,248.96,248.21,248.21,4496.0,248.62,248.96,248.21,248.21,4496.0
2021-03-02 11:25:00,248.09,248.39,247.84,248.2,8899.0,248.09,248.39,247.84,248.2,8899.0
2021-03-02 11:30:00,248.09,248.09,247.01,247.35,3014.0,248.09,248.09,247.01,247.35,3014.0
2021-03-02 11:35:00,247.48,247.48,246.82,247.08,4343.0,247.48,247.48,246.82,247.08,4343.0
2021-03-02 11:40:00,246.97,246.97,246.41,246.84,3573.0,246.97,246.97,246.41,246.84,3573.0
2021-03-02 11:45:00,246.83,246.83,246.2,246.6,2112.0,246.83,246.83,246.2,246.6,2112.0
2021-03-02 11:50:00,246.88,247.58,246.52,247.28,4497.0,246.88,247.58,246.52,247.28,4497.0
2021-03-02 11:55:00,247.57,247.57,247.08,247.11,2705.0,247.57,247.57,247.08,247.11,2705.0
2021-03-02 12:00:00,247.04,247.05,246.59,246.78,3615.0,247.04,247.05,246.59,246.78,3615.0
2021-03-02 12:05:00,247.38,247.39,247.18,247.18,1918.0,247.38,247.39,247.18,247.18,1918.0
2021-03-02 12:10:00,247.35,247.49,247.19,247.19,1953.0,247.35,247.49,247.19,247.19,1953.0
2021-03-02 12:15:00,247.01,247.61,246.88,247.03,6378.0,247.01,247.61,246.88,247.03,6378.0
2021-03-02 12:20:00,247.0,247.15,246.87,246.99,1164.0,247.0,247.15,246.87,246.99,1164.0
2021-03-02 12:25:00,247.01,247.25,246.87,247.25,1600.0,247.01,247.25,246.87,247.25,1600.0
2021-03-02 12:30:00,247.37,247.57,247.31,247.31,2281.0,247.37,247.57,247.31,247.31,2281.0
2021-03-02 12:35:00,247.28,248.49,247.28,248.47,1709.0,247.28,248.49,247.28,248.47,1709.0
2021-03-02 12:40:00,248.87,248.93,248.69,248.75,2846.0,248.87,248.93,248.69,248.75,2846.0
2021-03-02 12:45:00,248.71,248.71,248.42,248.45,1900.0,248.71,248.71,248.42,248.45,1900.0
2021-03-02 12:50:00,248.46,249.09,248.4,249.09,3720.0,248.46,249.09,248.4,249.09,3720.0
2021-03-02 12:55:00,249.31,249.31,248.94,249.1,2655.0,249.31,249.31,248.94,249.1,2655.0
2021-03-02 13:00:00,249.06,249.62,249.05,249.47,3382.0,249.06,249.62,249.05,249.47,3382.0
2021-03-02 13:05:00,249.66,250.08,249.45,249.79,3620.0,249.66,250.08,249.45,249.79,3620.0
2021-03-02 13:10:00,249.97,250.11,249.85,250.07,2209.0,249.97,250.11,249.85,250.07,2209.0
2021-03-02 13:15:00,250.2,250.45,250.18,250.19,3124.0,250.2,250.45,250.18,250.19,3124.0
2021-03-02 13:20:00,249.99,250.9,249.92,250.86,5491.0,249.99,250.9,249.92,250.86,5491.0
2021-03-02 13:25:00,250.84,251.33,250.5,251.3,21054.0,250.84,251.33,250.5,251.3,21054.0
2021-03-02 13:30:00,251.3,251.82,251.25,251.28,6732.0,251.3,251.82,251.25,251.28,6732.0
2021-03-02 13:35:00,251.49,251.64,251.29,251.6,2544.0,251.49,251.64,251.29,251.6,2544.0
2021-03-02 13:40:00,251.58,251.58,250.99,251.18,2939.0,251.58,251.58,250.99,251.18,2939.0
2021-03-02 13:45:00,251.25,251.4,250.87,251.4,3099.0,251.25,251.4,250.87,251.4,3099.0
2021-03-02 13:50:00,251.5,251.56,250.82,250.84,2200.0,251.5,251.56,250.82,250.84,2200.0
2021-03-02 13:55:00,250.73,251.08,250.34,250.34,2342.0,250.73,251.08,250.34,250.34,2342.0
2021-03-02 14:00:00,250.5,250.8,250.34,250.5,3063.0,250.5,250.8,250.34,250.5,3063.0
2021-03-02 14:05:00,250.4,250.75,250.31,250.56,2400.0,250.4,250.75,250.31,250.56,2400.0
2021-03-02 14:10:00,250.54,250.54,250.17,250.17,2407.0,250.54,250.54,250.17,250.17,2407.0
2021-03-02 14:15:00,250.34,250.4,250.01,250.4,2765.0,250.34,250.4,250.01,250.4,2765.0
2021-03-02 14:20:00,250.27,251.25,250.27,250.95,14886.0,250.27,251.25,250.27,250.95,14886.0
2021-03-02 14:25:00,250.95,250.95,250.23,250.27,5197.0,250.95,250.95,250.23,250.27,5197.0
2021-03-02 14:30:00,250.31,250.54,250.03,250.43,4094.0,250.31,250.54,250.03,250.43,4094.0
2021-03-02 14:35:00,250.45,250.62,250.25,250.62,2480.0,250.45,250.62,250.25,250.62,2480.0
2021-03-02 14:40:00,250.69,250.73,250.25,250.25,2500.0,250.69,250.73,250.25,250.25,2500.0
2021-03-02 14:45:00,250.27,250.64,250.05,250.53,3362.0,250.27,250.64,250.05,250.53,3362.0
2021-03-02 14:50:00,250.58,251.31,250.49,251.12,4253.0,250.58,251.31,250.49,251.12,4253.0
2021-03-02 14:55:00,251.1,251.29,250.72,250.77,4114.0,251.1,251.29,250.72,250.77,4114.0
2021-03-02 15:00:00,250.65,251.23,250.65,251.07,2458.0,250.65,251.23,250.65,251.07,2458.0
2021-03-02 15:05:00,250.98,251.11,250.65,250.67,3264.0,250.98,251.11,250.65,250.67,3264.0
2021-03-02 15:10:00,250.7,250.96,250.26,250.27,4318.0,250.7,250.96,250.26,250.27,4318.0
2021-03-02 15:15:00,250.35,250.35,249.47,249.47,3751.0,250.35,250.35,249.47,249.47,3751.0
2021-03-02 15:20:00,249.34,249.64,249.26,249.48,3343.0,249.34,249.64,249.26,249.48,3343.0
2021-03-02 15:25:00,249.62,249.77,249.36,249.4,3096.0,249.62,249.77,249.36,249.4,3096.0
2021-03-02 15:30:00,249.31,250.1,249.26,249.77,7997.0,249.31,250.1,249.26,249.77,7997.0
2021-03-02 15:35:00,249.6,249.76,249.42,249.49,9542.0,249.6,249.76,249.42,249.49,9542.0
2021-03-02 15:40:00,249.42,249.56,249.28,249.39,5767.0,249.42,249.56,249.28,249.39,5767.0
2021-03-02 15:45:00,249.57,249.98,249.23,249.67,14368.0,249.57,249.98,249.23,249.67,14368.0
2021-03-02 15:50:00,249.93,249.93,248.24,248.24,23706.0,249.93,249.93,248.24,248.24,23706.0
2021-03-02 15:55:00,248.16,248.7,247.72,247.84,42032.0,248.16,248.7,247.72,247.84,42032.0
2021-03-03 09:30:00,245.74,246.04,244.62,244.63,46956.0,245.74,246.04,244.62,244.63,46956.0
2021-03-03 09:35:00,244.63,244.83,242.67,243.36,12150.0,244.63,244.83,242.67,243.36,12150.0
2021-03-03 09:40:00,243.47,243.86,242.6,242.99,8640.0,243.47,243.86,242.6,242.99,8640.0
2021-03-03 09:45:00,242.7,243.27,241.7,242.74,9092.0,242.7,243.27,241.7,242.74,9092.0
2021-03-03 09:50:00,243.29,243.55,242.53,243.04,4551.0,243.29,243.55,242.53,243.04,4551.0
2021-03-03 09:55:00,242.78,242.81,240.77,241.69,11760.0,242.78,242.81,240.77,241.69,11760.0
2021-03-03 10:00:00,241.5,242.09,241.05,242.07,10683.0,241.5,242.09,241.05,242.07,10683.0
2021-03-03 10:05:00,241.9,242.09,241.12,241.67,7482.0,241.9,242.09,241.12,241.67,7482.0
2021-03-03 10:10:00,241.42,241.71,240.38,240.98,63167.0,241.42,241.71,240.38,240.98,63167.0
2021-03-03 10:15:00,241.06,241.22,240.54,240.96,13736.0,241.06,241.22,240.54,240.96,13736.0
2021-03-03 10:20:00,240.91,241.47,240.58,241.05,8048.0,240.91,241.47,240.58,241.05,8048.0
2021-03-03 10:25:00,240.91,242.23,240.86,241.18,6581.0,240.91,242.23,240.86,241.18,6581.0
2021-03-03 10:30:00,241.01,242.15,240.6,242.04,14689.0,241.01,242.15,240.6,242.04,14689.0
2021-03-03 10:35:00,241.86,241.86,240.97,241.29,7223.0,241.86,241.86,240.97,241.29,7223.0
2021-03-03 10:40:00,241.21,241.21,240.01,240.37,5413.0,241.21,241.21,240.01,240.37,5413.0
2021-03-03 10:45:00,240.59,242.13,240.5,241.73,9486.0,240.59,242.13,240.5,241.73,9486.0
2021-03-03 10:50:00,241.62,242.16,241.43,241.75,13462.0,241.62,242.16,241.43,241.75,13462.0
2021-03-03 10:55:00,241.48,242.93,241.38,242.74,9871.0,241.48,242.93,241.38,242.74,9871.0
2021-03-03 11:00:00,242.75,243.5,242.73,242.79,6356.0,242.75,243.5,242.73,242.79,6356.0
2021-03-03 11:05:00,242.99,243.22,242.93,242.98,2562.0,242.99,243.22,242.93,242.98,2562.0
2021-03-03 11:10:00,243.09,243.19,242.83,242.87,3800.0,243.09,243.19,242.83,242.87,3800.0
2021-03-03 11:15:00,242.86,242.86,241.95,242.56,9015.0,242.86,242.86,241.95,242.56,9015.0
2021-03-03 11:20:00,242.41,243.29,242.4,243.19,5605.0,242.41,243.29,242.4,243.19,5605.0
2021-03-03 11:25:00,243.05,243.31,242.78,243.31,1472.0,243.05,243.31,242.78,243.31,1472.0
2021-03-03 11:30:00,243.32,243.32,242.56,242.79,3443.0,243.32,243.32,242.56,242.79,3443.0
2021-03-03 11:35:00,242.67,243.02,242.49,242.56,2648.0,242.67,243.02,242.49,242.56,2648.0
2021-03-03 11:40:00,242.63,242.82,241.6,242.04,3934.0,242.63,242.82,241.6,242.04,3934.0
2021-03-03 11:45:00,242.17,242.35,242.04,242.32,2431.0,242.17,242.35,242.04,242.32,2431.0
2021-03-03 11:50:00,242.28,243.35,242.18,243.14,5137.0,242.28,243.35,242.18,243.14,5137.0
2021-03-03 11:55:00,243.11,243.23,242.37,242.37,4486.0,243.11,243.23,242.37,242.37,4486.0
2021-03-03 12:00:00,242.35,242.68,242.27,242.39,3315.0,242.35,242.68,242.27,242.39,3315.0
2021-03-03 12:05:00,242.27,242.73,242.19,242.63,5441.0,242.27,242.73,242.19,242.63,5441.0
2021-03-03 12:10:00,242.65,243.18,242.39,243.18,4305.0,242.65,243.18,242.39,243.18,4305.0
2021-03-03 12:15:00,243.17,243.19,242.12,242.12,3700.0,243.17,243.19,242.12,242.12,3700.0
2021-03-03 12:20:00,242.09,242.47,241.96,242.16,7523.0,242.09,242.47,241.96,242.16,7523.0
2021-03-03 12:25:00,242.01,242.01,241.24,241.59,3541.0,242.01,242.01,241.24,241.59,3541.0
2021-03-03 12:30:00,241.7,241.86,241.32,241.43,6222.0,241.7,241.86,241.32,241.43,6222.0
2021-03-03 12:35:00,241.33,241.99,241.33,241.5,10287.0,241.33,241.99,241.33,241.5,10287.0
2021-03-03 12:40:00,241.43,241.54,241.14,241.14,4349.0,241.43,241.54,241.14,241.14,4349.0
2021-03-03 12:45:00,240.86,241.6,240.78,241.44,5703.0,240.86,241.6,240.78,241.44,5703.0
2021-03-03 12:50:00,241.53,241.77,240.69,240.69,5110.0,241.53,241.77,240.69,240.69,5110.0
2021-03-03 12:55:00,240.67,240.84,240.26,240.37,4685.0,240.67,240.84,240.26,240.37,4685.0
2021-03-03 13:00:00,240.38,240.89,239.75,240.01,5850.0,240.38,240.89,239.75,240.01,5850.0
2021-03-03 13:05:00,240.01,240.29,239.7,239.98,19336.0,240.01,240.29,239.7,239.98,19336.0
2021-03-03 13:10:00,239.95,240.31,239.7,239.79,8200.0,239.95,240.31,239.7,239.79,8200.0
2021-03-03 13:15:00,239.66,240.23,239.44,240.09,17598.0,239.66,240.23,239.44,240.09,17598.0
2021-03-03 13:20:00,240.15,241.18,239.99,241.09,13722.0,240.15,241.18,239.99,241.09,13722.0
2021-03-03 13:25:00,241.18,241.18,240.44,240.56,6771.0,241.18,241.18,240.44,240.56,6771.0
2021-03-03 13:30:00,240.36,240.39,239.7,239.75,4403.0,240.36,240.39,239.7,239.75,4403.0
2021-03-03 13:35:00,239.75,240.11,239.57,239.67,12071.0,239.75,240.11,239.57,239.67,12071.0
2021-03-03 13:40:00,239.62,239.65,238.5,238.5,10211.0,239.62,239.65,238.5,238.5,10211.0
2021-03-03 13:45:00,238.9,239.04,238.24,238.88,10987.0,238.9,239.04,238.24,238.88,10987.0
2021-03-03 13:50:00,238.78,238.92,238.53,238.59,7301.0,238.78,238.92,238.53,238.59,7301.0
2021-03-03 13:55:00,238.48,238.58,238.18,238.25,9884.0,238.48,238.58,238.18,238.25,9884.0
2021-03-03 14:00:00,238.26,238.41,237.69,237.77,6487.0,238.26,238.41,237.69,237.77,6487.0
2021-03-03 14:05:00,237.77,238.12,237.53,237.83,11000.0,237.77,238.12,237.53,237.83,11000.0
2021-03-03 14:10:00,237.75,238.1,237.41,237.87,12307.0,237.75,238.1,237.41,237.87,12307.0
2021-03-03 14:15:00,237.81,237.84,237.0,237.21,13652.0,237.81,237.84,237.0,237.21,13652.0
2021-03-03 14:20:00,237.36,237.59,236.89,237.18,7900.0,237.36,237.59,236.89,237.18,7900.0
2021-03-03 14:25:00,237.09,237.28,236.57,236.72,9679.0,237.09,237.28,236.57,236.72,9679.0
2021-03-03 14:30:00,236.78,237.04,236.1,236.23,8109.0,236.78,237.04,236.1,236.23,8109.0
2021-03-03 14:35:00,236.31,237.58,236.14,237.37,24622.0,236.31,237.58,236.14,237.37,24622.0
2021-03-03 14:40:00,237.39,238.12,237.3,238.02,40527.0,237.39,238.12,237.3,238.02,40527.0
2021-03-03 14:45:00,238.04,238.04,237.11,237.67,6000.0,238.04,238.04,237.11,237.67,6000.0
2021-03-03 14:50:00,237.7,238.61,237.7,238.27,23620.0,237.7,238.61,237.7,238.27,23620.0
2021-03-03 14:55:00,238.2,238.29,237.97,238.29,15413.0,238.2,238.29,237.97,238.29,15413.0
2021-03-03 15:00:00,238.27,238.27,237.7,237.91,11355.0,238.27,238.27,237.7,237.91,11355.0
2021-03-03 15:05:00,237.83,238.02,237.42,237.55,10103.0,237.83,238.02,237.42,237.55,10103.0
2021-03-03 15:10:00,237.61,238.05,237.14,237.14,11222.0,237.61,238.05,237.14,237.14,11222.0
2021-03-03 15:15:00,236.89,237.3,236.53,237.26,8294.0,236.89,237.3,236.53,237.26,8294.0
2021-03-03 15:20:00,236.91,236.98,236.15,236.21,7516.0,236.91,236.98,236.15,236.21,7516.0
2021-03-03 15:25:00,236.29,236.95,235.94,236.59,14902.0,236.29,236.95,235.94,236.59,14902.0
2021-03-03 15:30:00,236.54,236.79,236.12,236.35,20449.0,236.54,236.79,236.12,236.35,20449.0
2021-03-03 15:35:00,236.22,236.58,235.99,236.22,27134.0,236.22,236.58,235.99,236.22,27134.0
2021-03-03 15:40:00,236.22,237.1,236.07,236.58,13037.0,236.22,237.1,236.07,236.58,13037.0
2021-03-03 15:45:00,236.59,237.28,236.58,237.13,15856.0,236.59,237.28,236.58,237.13,15856.0
2021-03-03 15:50:00,237.17,237.47,236.42,236.62,32536.0,237.17,237.47,236.42,236.62,32536.0
2021-03-03 15:55:00,236.68,237.38,236.68,236.86,63443.0,236.68,237.38,236.68,236.86,63443.0
2021-03-04 09:30:00,235.51,237.31,234.16,236.93,36857.0,235.51,237.31,234.16,236.93,36857.0
2021-03-04 09:35:00,236.93,237.99,236.58,237.52,8100.0,236.93,237.99,236.58,237.52,8100.0
2021-03-04 09:40:00,237.78,238.0,236.58,236.87,9386.0,237.78,238.0,236.58,236.87,9386.0
2021-03-04 09:45:00,236.58,236.58,234.62,234.62,10653.0,236.58,236.58,234.62,234.62,10653.0
2021-03-04 09:50:00,234.52,235.05,233.76,233.76,11990.0,234.52,235.05,233.76,233.76,11990.0
2021-03-04 09:55:00,233.62,233.91,232.02,232.08,11197.0,233.62,233.91,232.02,232.08,11197.0
2021-03-04 10:00:00,232.84,234.17,231.98,232.02,8456.0,232.84,234.17,231.98,232.02,8456.0
2021-03-04 10:05:00,232.36,232.65,231.46,232.63,10714.0,232.36,232.65,231.46,232.63,10714.0
2021-03-04 10:10:00,232.6,232.94,231.81,232.94,9682.0,232.6,232.94,231.81,232.94,9682.0
2021-03-04 10:15:00,232.67,232.9,230.64,230.81,14233.0,232.67,232.9,230.64,230.81,14233.0
2021-03-04 10:20:00,230.81,232.17,230.5,231.88,12073.0,230.81,232.17,230.5,231.88,12073.0
2021-03-04 10:25:00,231.62,232.28,230.65,231.96,7493.0,231.62,232.28,230.65,231.96,7493.0
2021-03-04 10:30:00,231.81,233.07,231.63,233.07,6656.0,231.81,233.07,231.63,233.07,6656.0
2021-03-04 10:35:00,232.86,234.0,232.85,233.76,6386.0,232.86,234.0,232.85,233.76,6386.0
2021-03-04 10:40:00,233.77,235.0,233.54,234.84,8298.0,233.77,235.0,233.54,234.84,8298.0
2021-03-04 10:45:00,234.94,235.94,234.79,235.5,7107.0,234.94,235.94,234.79,235.5,7107.0
2021-03-04 10:50:00,235.56,236.29,234.45,234.47,8544.0,235.56,236.29,234.45,234.47,8544.0
2021-03-04 10:55:00,234.38,235.79,233.84,235.13,7209.0,234.38,235.79,233.84,235.13,7209.0
2021-03-04 11:00:00,235.15,236.05,234.88,235.89,9968.0,235.15,236.05,234.88,235.89,9968.0
2021-03-04 11:05:00,235.85,235.95,235.02,235.37,4506.0,235.85,235.95,235.02,235.37,4506.0
2021-03-04 11:10:00,235.24,235.24,234.08,234.08,7648.0,235.24,235.24,234.08,234.08,7648.0
2021-03-04 11:15:00,234.24,234.74,234.09,234.74,2055.0,234.24,234.74,234.09,234.74,2055.0
2021-03-04 11:20:00,235.21,235.72,234.64,235.72,3225.0,235.21,235.72,234.64,235.72,3225.0
2021-03-04 11:25:00,235.86,235.86,234.15,234.5,3529.0,235.86,235.86,234.15,234.5,3529.0
2021-03-04 11:30:00,234.52,235.73,234.42,234.69,3152.0,234.52,235.73,234.42,234.69,3152.0
2021-03-04 11:35:00,234.58,235.19,234.48,235.06,6097.0,234.58,235.19,234.48,235.06,6097.0
2021-03-04 11:40:00,235.0,236.85,234.98,236.52,9609.0,235.0,236.85,234.98,236.52,9609.0
2021-03-04 11:45:00,236.31,236.93,236.12,236.82,7961.0,236.31,236.93,236.12,236.82,7961.0
2021-03-04 11:50:00,236.58,236.68,236.38,236.38,2869.0,236.58,236.68,236.38,236.38,2869.0
2021-03-04 11:55:00,236.26,236.26,235.99,235.99,2797.0,236.26,236.26,235.99,235.99,2797.0
2021-03-04 12:00:00,235.83,236.43,235.78,236.31,4777.0,235.83,236.43,235.78,236.31,4777.0
2021-03-04 12:05:00,236.31,236.44,235.91,236.44,4823.0,236.31,236.44,235.91,236.44,4823.0
2021-03-04 12:10:00,236.41,236.41,234.41,234.68,3300.0,236.41,236.41,234.41,234.68,3300.0
2021-03-04 12:15:00,234.57,235.89,234.43,235.22,4867.0,234.57,235.89,234.43,235.22,4867.0
2021-03-04 12:20:00,235.22,235.53,233.02,233.03,15027.0,235.22,235.53,233.02,233.03,15027.0
2021-03-04 12:25:00,232.95,233.02,231.54,232.47,11292.0,232.95,233.02,231.54,232.47,11292.0
2021-03-04 12:30:00,232.71,232.71,230.97,231.24,10600.0,232.71,232.71,230.97,231.24,10600.0
2021-03-04 12:35:00,231.34,232.14,230.91,232.14,9836.0,231.34,232.14,230.91,232.14,9836.0
2021-03-04 12:40:00,232.5,232.95,231.56,231.56,12515.0,232.5,232.95,231.56,231.56,12515.0
2021-03-04 12:45:00,231.75,231.88,230.9,231.24,3483.0,231.75,231.88,230.9,231.24,3483.0
2021-03-04 12:50:00,231.4,231.56,230.32,230.45,8657.0,231.4,231.56,230.32,230.45,8657.0
2021-03-04 12:55:00,230.19,230.45,229.73,230.29,9425.0,230.19,230.45,229.73,230.29,9425.0
2021-03-04 13:00:00,230.19,231.04,230.17,230.98,11230.0,230.19,231.04,230.17,230.98,11230.0
2021-03-04 13:05:00,230.93,230.93,229.74,229.98,8307.0,230.93,230.93,229.74,229.98,8307.0
2021-03-04 13:10:00,229.96,229.98,229.02,229.3,7437.0,229.96,229.98,229.02,229.3,7437.0
2021-03-04 13:15:00,229.32,229.69,228.92,229.69,10775.0,229.32,229.69,228.92,229.69,10775.0
2021-03-04 13:20:00,229.33,229.45,228.4,229.34,5360.0,229.33,229.45,228.4,229.34,5360.0
2021-03-04 13:25:00,228.98,229.83,228.55,229.83,6705.0,228.98,229.83,228.55,229.83,6705.0
2021-03-04 13:30:00,229.81,229.94,228.29,228.45,7284.0,229.81,229.94,228.29,228.45,7284.0
2021-03-04 13:35:00,228.57,229.24,228.27,228.87,4867.0,228.57,229.24,228.27,228.87,4867.0
2021-03-04 13:40:00,228.92,229.2,228.12,228.44,6862.0,228.92,229.2,228.12,228.44,6862.0
2021-03-04 13:45:00,228.42,228.45,227.17,227.2,6421.0,228.42,228.45,227.17,227.2,6421.0
2021-03-04 13:50:00,226.98,227.24,225.55,226.32,10383.0,226.98,227.24,225.55,226.32,10383.0
2021-03-04 13:55:00,226.26,226.64,225.87,225.91,11608.0,226.26,226.64,225.87,225.91,11608.0
2021-03-04 14:00:00,226.05,226.92,225.66,226.03,10213.0,226.05,226.92,225.66,226.03,10213.0
2021-03-04 14:05:00,226.38,227.63,226.33,227.63,4169.0,226.38,227.63,226.33,227.63,4169.0
2021-03-04 14:10:00,227.73,227.73,226.5,226.94,7434.0,227.73,227.73,226.5,226.94,7434.0
2021-03-04 14:15:00,226.89,227.03,225.92,227.03,7431.0,226.89,227.03,225.92,227.03,7431.0
2021-03-04 14:20:00,227.19,228.67,227.17,228.67,9327.0,227.19,228.67,227.17,228.67,9327.0
2021-03-04 14:25:00,228.52,229.41,228.49,228.96,10340.0,228.52,229.41,228.49,228.96,10340.0
2021-03-04 14:30:00,229.12,229.12,227.86,228.19,12552.0,229.12,229.12,227.86,228.19,12552.0
2021-03-04 14:35:00,228.24,228.37,227.51,227.9,10687.0,228.24,228.37,227.51,227.9,10687.0
2021-03-04 14:40:00,227.89,228.94,227.77,228.94,6956.0,227.89,228.94,227.77,228.94,6956.0
2021-03-04 14:45:00,228.77,230.21,228.41,229.76,6868.0,228.77,230.21,228.41,229.76,6868.0
2021-03-04 14:50:00,229.59,229.87,228.54,229.26,19548.0,229.59,229.87,228.54,229.26,19548.0
2021-03-04 14:55:00,229.36,229.65,228.95,229.16,6542.0,229.36,229.65,228.95,229.16,6542.0
2021-03-04 15:00:00,229.3,229.44,227.78,227.78,10444.0,229.3,229.44,227.78,227.78,10444.0
2021-03-04 15:05:00,228.04,228.57,227.94,227.94,6190.0,228.04,228.57,227.94,227.94,6190.0
2021-03-04 15:10:00,227.75,227.96,227.48,227.87,9200.0,227.75,227.96,227.48,227.87,9200.0
2021-03-04 15:15:00,227.74,228.67,227.67,228.18,8006.0,227.74,228.67,227.67,228.18,8006.0
2021-03-04 15:20:00,228.06,228.24,227.8,228.22,10848.0,228.06,228.24,227.8,228.22,10848.0
2021-03-04 15:25:00,228.14,229.56,227.82,229.05,9605.0,228.14,229.56,227.82,229.05,9605.0
2021-03-04 15:30:00,229.06,230.35,228.71,230.23,22100.0,229.06,230.35,228.71,230.23,22100.0
2021-03-04 15:35:00,230.34,230.57,228.44,228.81,21207.0,230.34,230.57,228.44,228.81,21207.0
2021-03-04 15:40:00,228.73,230.15,228.73,229.87,14173.0,228.73,230.15,228.73,229.87,14173.0
2021-03-04 15:45:00,230.03,230.36,229.26,230.01,15149.0,230.03,230.36,229.26,230.01,15149.0
2021-03-04 15:50:00,230.04,230.39,229.22,229.23,40602.0,230.04,230.39,229.22,229.23,40602.0
2021-03-04 15:55:00,229.34,230.2,229.23,229.92,72697.0,229.34,230.2,229.23,229.92,72697.0
2021-03-05 09:30:00,230.1,231.63,228.16,229.31,29660.0,230.1,231.63,228.16,229.31,29660.0
2021-03-05 09:35:00,229.28,229.62,226.78,227.06,5897.0,229.28,229.62,226.78,227.06,5897.0
2021-03-05 09:40:00,227.22,228.07,226.05,227.56,12497.0,227.22,228.07,226.05,227.56,12497.0
2021-03-05 09:45:00,227.35,227.5,225.69,226.09,12477.0,227.35,227.5,225.69,226.09,12477.0
2021-03-05 09:50:00,226.06,226.28,223.59,224.24,21526.0,226.06,226.28,223.59,224.24,21526.0
2021-03-05 09:55:00,224.38,225.45,223.11,225.41,17846.0,224.38,225.45,223.11,225.41,17846.0
2021-03-05 10:00:00,224.98,225.38,223.95,224.22,11325.0,224.98,225.38,223.95,224.22,11325.0
2021-03-05 10:05:00,223.95,225.94,223.95,225.27,10648.0,223.95,225.94,223.95,225.27,10648.0
2021-03-05 10:10:00,225.27,225.64,222.6,222.99,12043.0,225.27,225.64,222.6,222.99,12043.0
2021-03-05 10:15:00,222.96,223.21,222.15,222.55,28497.0,222.96,223.21,222.15,222.55,28497.0
2021-03-05 10:20:00,222.64,222.66,220.66,220.8,17414.0,222.64,222.66,220.66,220.8,17414.0
2021-03-05 10:25:00,220.87,222.73,220.58,220.58,10768.0,220.87,222.73,220.58,220.58,10768.0
2021-03-05 10:30:00,220.59,220.96,219.55,220.16,13697.0,220.59,220.96,219.55,220.16,13697.0
2021-03-05 10:35:00,219.98,221.26,219.2,219.54,11100.0,219.98,221.26,219.2,219.54,11100.0
2021-03-05 10:40:00,219.37,220.04,218.85,219.89,8219.0,219.37,220.04,218.85,219.89,8219.0
2021-03-05 10:45:00,219.37,219.48,218.64,218.87,6856.0,219.37,219.48,218.64,218.87,6856.0
2021-03-05 10:50:00,219.03,220.5,218.82,220.12,16448.0,219.03,220.5,218.82,220.12,16448.0
2021-03-05 10:55:00,220.18,220.18,218.74,219.38,16966.0,220.18,220.18,218.74,219.38,16966.0
2021-03-05 11:00:00,219.36,220.22,218.83,219.6,16749.0,219.36,220.22,218.83,219.6,16749.0
2021-03-05 11:05:00,219.56,219.57,218.77,219.24,11124.0,219.56,219.57,218.77,219.24,11124.0
2021-03-05 11:10:00,219.31,220.23,218.21,218.65,14689.0,219.31,220.23,218.21,218.65,14689.0
2021-03-05 11:15:00,218.33,219.43,217.81,218.66,22976.0,218.33,219.43,217.81,218.66,22976.0
2021-03-05 11:20:00,218.58,219.14,217.93,218.11,12651.0,218.58,219.14,217.93,218.11,12651.0
2021-03-05 11:25:00,217.88,219.27,217.86,219.04,20880.0,217.88,219.27,217.86,219.04,20880.0
2021-03-05 11:30:00,219.22,219.84,218.7,218.83,11070.0,219.22,219.84,218.7,218.83,11070.0
2021-03-05 11:35:00,219.01,221.14,218.85,221.14,7068.0,219.01,221.14,218.85,221.14,7068.0
2021-03-05 11:40:00,220.85,221.36,219.99,221.36,6282.0,220.85,221.36,219.99,221.36,6282.0
2021-03-05 11:45:00,222.28,222.35,221.62,222.05,14431.0,222.28,222.35,221.62,222.05,14431.0
2021-03-05 11:50:00,221.77,222.21,221.17,221.17,8427.0,221.77,222.21,221.17,221.17,8427.0
2021-03-05 11:55:00,221.08,223.22,221.0,223.06,14964.0,221.08,223.22,221.0,223.06,14964.0
2021-03-05 12:00:00,223.11,223.82,222.77,223.47,11129.0,223.11,223.82,222.77,223.47,11129.0
2021-03-05 12:05:00,223.61,223.8,222.91,223.02,10599.0,223.61,223.8,222.91,223.02,10599.0
2021-03-05 12:10:00,223.0,223.89,222.86,223.53,5625.0,223.0,223.89,222.86,223.53,5625.0
2021-03-05 12:15:00,223.53,224.37,223.52,224.23,9455.0,223.53,224.37,223.52,224.23,9455.0
2021-03-05 12:20:00,224.22,225.29,224.2,225.17,7265.0,224.22,225.29,224.2,225.17,7265.0
2021-03-05 12:25:00,225.3,225.41,224.51,225.03,6686.0,225.3,225.41,224.51,225.03,6686.0
2021-03-05 12:30:00,224.88,225.75,224.88,225.54,5293.0,224.88,225.75,224.88,225.54,5293.0
2021-03-05 12:35:00,225.39,226.7,225.19,226.48,13002.0,225.39,226.7,225.19,226.48,13002.0
2021-03-05 12:40:00,226.3,226.92,225.98,226.92,3925.0,226.3,226.92,225.98,226.92,3925.0
2021-03-05 12:45:00,227.11,227.41,226.82,227.01,8218.0,227.11,227.41,226.82,227.01,8218.0
2021-03-05 12:50:00,227.25,227.33,226.39,226.88,6750.0,227.25,227.33,226.39,226.88,6750.0
2021-03-05 12:55:00,226.86,227.27,226.6,227.26,5809.0,226.86,227.27,226.6,227.26,5809.0
2021-03-05 13:00:00,227.1,227.46,225.57,226.02,7793.0,227.1,227.46,225.57,226.02,7793.0
2021-03-05 13:05:00,226.08,227.35,225.71,227.34,7687.0,226.08,227.35,225.71,227.34,7687.0
2021-03-05 13:10:00,227.31,227.98,226.96,227.78,3640.0,227.31,227.98,226.96,227.78,3640.0
2021-03-05 13:15:00,227.61,228.98,227.61,228.97,9605.0,227.61,228.98,227.61,228.97,9605.0
2021-03-05 13:20:00,228.73,229.19,228.36,229.16,4319.0,228.73,229.19,228.36,229.16,4319.0
2021-03-05 13:25:00,229.08,229.5,228.42,229.09,16962.0,229.08,229.5,228.42,229.09,16962.0
2021-03-05 13:30:00,229.09,229.31,228.72,229.0,2908.0,229.09,229.31,228.72,229.0,2908.0
2021-03-05 13:35:00,229.45,229.45,228.51,229.03,4323.0,229.45,229.45,228.51,229.03,4323.0
2021-03-05 13:40:00,229.2,229.41,227.91,227.92,6528.0,229.2,229.41,227.91,227.92,6528.0
2021-03-05 13:45:00,228.33,228.86,228.0,228.72,4244.0,228.33,228.86,228.0,228.72,4244.0
2021-03-05 13:50:00,228.58,228.89,227.3,227.3,4049.0,228.58,228.89,227.3,227.3,4049.0
2021-03-05 13:55:00,227.44,227.84,227.21,227.82,7841.0,227.44,227.84,227.21,227.82,7841.0
2021-03-05 14:00:00,228.29,228.29,226.86,226.96,4540.0,228.29,228.29,226.86,226.96,4540.0
2021-03-05 14:05:00,226.72,226.96,226.17,226.42,7002.0,226.72,226.96,226.17,226.42,7002.0
2021-03-05 14:10:00,226.62,226.62,226.1,226.44,8519.0,226.62,226.62,226.1,226.44,8519.0
2021-03-05 14:15:00,226.58,226.92,225.47,225.53,4368.0,226.58,226.92,225.47,225.53,4368.0
2021-03-05 14:20:00,225.7,226.32,225.68,226.32,4904.0,225.7,226.32,225.68,226.32,4904.0
2021-03-05 14:25:00,226.39,227.18,226.39,227.09,6971.0,226.39,227.18,226.39,227.09,6971.0
2021-03-05 14:30:00,227.08,228.64,227.01,228.64,5555.0,227.08,228.64,227.01,228.64,5555.0
2021-03-05 14:35:00,228.48,228.62,227.92,228.03,6027.0,228.48,228.62,227.92,228.03,6027.0
2021-03-05 14:40:00,228.0,228.19,226.39,227.03,9229.0,228.0,228.19,226.39,227.03,9229.0
2021-03-05 14:45:00,226.91,227.42,226.76,227.3,6406.0,226.91,227.42,226.76,227.3,6406.0
2021-03-05 14:50:00,227.31,227.66,226.98,227.66,5017.0,227.31,227.66,226.98,227.66,5017.0
2021-03-05 14:55:00,227.81,228.06,227.53,227.72,6998.0,227.81,228.06,227.53,227.72,6998.0
2021-03-05 15:00:00,227.74,228.2,227.7,227.93,6354.0,227.74,228.2,227.7,227.93,6354.0
2021-03-05 15:05:00,228.09,228.13,227.2,227.24,8245.0,228.09,228.13,227.2,227.24,8245.0
2021-03-05 15:10:00,227.23,227.31,226.46,226.71,9708.0,227.23,227.31,226.46,226.71,9708.0
2021-03-05 15:15:00,226.86,227.47,226.35,226.53,9390.0,226.86,227.47,226.35,226.53,9390.0
2021-03-05 15:20:00,226.58,227.05,226.5,227.03,5782.0,226.58,227.05,226.5,227.03,5782.0
2021-03-05 15:25:00,226.95,227.22,226.7,226.97,7782.0,226.95,227.22,226.7,226.97,7782.0
2021-03-05 15:30:00,227.02,227.47,226.65,226.93,10204.0,227.02,227.47,226.65,226.93,10204.0
2021-03-05 15:35:00,227.09,228.03,227.07,228.03,5599.0,227.09,228.03,227.07,228.03,5599.0
2021-03-05 15:40:00,228.03,228.09,226.99,227.24,8735.0,228.03,228.09,226.99,227.24,8735.0
2021-03-05 15:45:00,227.23,227.73,226.77,227.56,7842.0,227.23,227.73,226.77,227.56,7842.0
2021-03-05 15:50:00,227.84,227.84,226.98,227.47,20166.0,227.84,227.84,226.98,227.47,20166.0
2021-03-05 15:55:00,227.55,227.88,227.32,227.8,53627.0,227.55,227.88,227.32,227.8,53627.0
2021-03-08 09:30:00,226.63,226.68,222.84,222.92,22329.0,226.63,226.68,222.84,222.92,22329.0
2021-03-08 09:35:00,223.41,223.88,222.52,223.79,10442.0,223.41,223.88,222.52,223.79,10442.0
2021-03-08 09:40:00,224.38,226.41,224.35,226.41,13413.0,224.38,226.41,224.35,226.41,13413.0
2021-03-08 09:45:00,226.22,226.77,224.79,224.79,7519.0,226.22,226.77,224.79,224.79,7519.0
2021-03-08 09:50:00,224.33,225.19,223.04,225.19,6547.0,224.33,225.19,223.04,225.19,6547.0
2021-03-08 09:55:00,225.01,225.97,223.71,224.52,8544.0,225.01,225.97,223.71,224.52,8544.0
2021-03-08 10:00:00,224.77,224.86,222.99,223.35,7593.0,224.77,224.86,222.99,223.35,7593.0
2021-03-08 10:05:00,223.56,224.46,223.01,224.38,13597.0,223.56,224.46,223.01,224.38,13597.0
2021-03-08 10:10:00,224.88,224.88,223.71,224.03,9113.0,224.88,224.88,223.71,224.03,9113.0
2021-03-08 10:15:00,224.18,225.19,223.83,225.07,8225.0,224.18,225.19,223.83,225.07,8225.0
2021-03-08 10:20:00,224.87,225.26,223.65,223.7,5775.0,224.87,225.26,223.65,223.7,5775.0
2021-03-08 10:25:00,223.78,224.95,223.71,224.91,7237.0,223.78,224.95,223.71,224.91,7237.0
2021-03-08 10:30:00,225.1,226.32,224.97,226.14,8004.0,225.1,226.32,224.97,226.14,8004.0
2021-03-08 10:35:00,226.24,226.4,225.0,225.55,9330.0,226.24,226.4,225.0,225.55,9330.0
2021-03-08 10:40:00,225.79,226.24,225.62,225.95,8175.0,225.79,226.24,225.62,225.95,8175.0
2021-03-08 10:45:00,226.09,226.39,224.77,225.0,9936.0,226.09,226.39,224.77,225.0,9936.0
2021-03-08 10:50:00,225.14,225.3,224.47,224.65,8056.0,225.14,225.3,224.47,224.65,8056.0
2021-03-08 10:55:00,225.0,225.41,224.55,224.78,11614.0,225.0,225.41,224.55,224.78,11614.0
2021-03-08 11:00:00,225.1,225.22,224.58,224.83,9102.0,225.1,225.22,224.58,224.83,9102.0
2021-03-08 11:05:00,224.78,225.45,224.71,224.71,9758.0,224.78,225.45,224.71,224.71,9758.0
2021-03-08 11:10:00,224.69,224.69,223.75,224.08,6710.0,224.69,224.69,223.75,224.08,6710.0
2021-03-08 11:15:00,224.14,224.14,223.41,223.92,4801.0,224.14,224.14,223.41,223.92,4801.0
2021-03-08 11:20:00,224.15,224.68,224.09,224.68,4622.0,224.15,224.68,224.09,224.68,4622.0
2021-03-08 11:25:00,224.72,224.72,224.01,224.17,4014.0,224.72,224.72,224.01,224.17,4014.0
2021-03-08 11:30:00,224.04,224.04,223.28,223.81,3581.0,224.04,224.04,223.28,223.81,3581.0
2021-03-08 11:35:00,223.78,223.78,223.01,223.37,4422.0,223.78,223.78,223.01,223.37,4422.0
2021-03-08 11:40:00,223.25,223.3,222.33,222.33,4391.0,223.25,223.3,222.33,222.33,4391.0
2021-03-08 11:45:00,222.33,222.6,222.15,222.23,6512.0,222.33,222.6,222.15,222.23,6512.0
2021-03-08 11:50:00,222.22,222.22,221.17,221.47,9499.0,222.22,222.22,221.17,221.47,9499.0
2021-03-08 11:55:00,221.25,221.66,220.93,220.93,7523.0,221.25,221.66,220.93,220.93,7523.0
2021-03-08 12:00:00,220.66,221.38,220.36,220.55,5086.0,220.66,221.38,220.36,220.55,5086.0
2021-03-08 12:05:00,220.3,220.89,220.24,220.45,6714.0,220.3,220.89,220.24,220.45,6714.0
2021-03-08 12:10:00,220.42,220.51,219.51,219.8,10265.0,220.42,220.51,219.51,219.8,10265.0
2021-03-08 12:15:00,219.7,220.36,219.31,219.66,5689.0,219.7,220.36,219.31,219.66,5689.0
2021-03-08 12:20:00,220.0,220.89,219.74,220.79,3700.0,220.0,220.89,219.74,220.79,3700.0
2021-03-08 12:25:00,220.92,221.15,220.69,220.81,9447.0,220.92,221.15,220.69,220.81,9447.0
2021-03-08 12:30:00,220.76,221.14,220.44,221.05,5340.0,220.76,221.14,220.44,221.05,5340.0
2021-03-08 12:35:00,221.12,221.45,221.04,221.16,2525.0,221.12,221.45,221.04,221.16,2525.0
2021-03-08 12:40:00,220.81,220.94,220.56,220.56,2863.0,220.81,220.94,220.56,220.56,2863.0
2021-03-08 12:45:00,220.84,221.74,220.56,221.59,4409.0,220.84,221.74,220.56,221.59,4409.0
2021-03-08 12:50:00,221.67,222.19,221.6,221.92,6831.0,221.67,222.19,221.6,221.92,6831.0
2021-03-08 12:55:00,221.84,221.84,221.0,221.01,4398.0,221.84,221.84,221.0,221.01,4398.0
2021-03-08 13:00:00,221.25,221.77,221.25,221.53,4275.0,221.25,221.77,221.25,221.53,4275.0
2021-03-08 13:05:00,221.61,221.97,221.56,221.56,3513.0,221.61,221.97,221.56,221.56,3513.0
2021-03-08 13:10:00,221.66,221.95,221.26,221.94,7067.0,221.66,221.95,221.26,221.94,7067.0
2021-03-08 13:15:00,221.85,222.41,221.85,222.12,5151.0,221.85,222.41,221.85,222.12,5151.0
2021-03-08 13:20:00,222.28,222.44,221.84,222.13,7012.0,222.28,222.44,221.84,222.13,7012.0
2021-03-08 13:25:00,222.31,222.49,222.14,222.25,8268.0,222.31,222.49,222.14,222.25,8268.0
2021-03-08 13:30:00,222.26,222.26,221.45,221.52,12147.0,222.26,222.26,221.45,221.52,12147.0
2021-03-08 13:35:00,221.37,221.81,221.35,221.51,8734.0,221.37,221.81,221.35,221.51,8734.0
2021-03-08 13:40:00,221.5,221.5,220.22,220.31,6552.0,221.5,221.5,220.22,220.31,6552.0
2021-03-08 13:45:00,220.21,220.56,219.75,220.26,14548.0,220.21,220.56,219.75,220.26,14548.0
2021-03-08 13:50:00,220.02,220.32,219.27,219.71,14982.0,220.02,220.32,219.27,219.71,14982.0
2021-03-08 13:55:00,219.72,219.73,219.03,219.28,4807.0,219.72,219.73,219.03,219.28,4807.0
2021-03-08 14:00:00,219.2,219.91,219.07,219.35,5852.0,219.2,219.91,219.07,219.35,5852.0
2021-03-08 14:05:00,219.7,220.56,219.55,220.14,5691.0,219.7,220.56,219.55,220.14,5691.0
2021-03-08 14:10:00,220.05,220.57,220.01,220.46,5220.0,220.05,220.57,220.01,220.46,5220.0
2021-03-08 14:15:00,220.51,220.72,219.74,220.27,7497.0,220.51,220.72,219.74,220.27,7497.0
2021-03-08 14:20:00,220.07,220.54,219.96,220.5,5565.0,220.07,220.54,219.96,220.5,5565.0
2021-03-08 14:25:00,220.63,221.01,220.44,220.59,6049.0,220.63,221.01,220.44,220.59,6049.0
2021-03-08 14:30:00,220.58,220.83,220.39,220.77,4822.0,220.58,220.83,220.39,220.77,4822.0
2021-03-08 14:35:00,220.71,220.9,219.91,219.91,12122.0,220.71,220.9,219.91,219.91,12122.0
2021-03-08 14:40:00,219.69,220.25,219.27,219.28,9516.0,219.69,220.25,219.27,219.28,9516.0
2021-03-08 14:45:00,219.36,219.51,218.77,218.92,16895.0,219.36,219.51,218.77,218.92,16895.0
2021-03-08 14:50:00,218.92,219.5,218.8,219.5,8485.0,218.92,219.5,218.8,219.5,8485.0
2021-03-08 14:55:00,219.44,220.14,219.44,219.78,13340.0,219.44,220.14,219.44,219.78,13340.0
2021-03-08 15:00:00,219.67,219.67,218.75,218.76,8502.0,219.67,219.67,218.75,218.76,8502.0
2021-03-08 15:05:00,218.78,218.89,217.69,217.83,14948.0,218.78,218.89,217.69,217.83,14948.0
2021-03-08 15:10:00,217.92,218.88,217.8,218.88,11815.0,217.92,218.88,217.8,218.88,11815.0
2021-03-08 15:15:00,219.05,219.39,218.7,218.73,17261.0,219.05,219.39,218.7,218.73,17261.0
2021-03-08 15:20:00,218.83,219.42,218.7,219.34,14806.0,218.83,219.42,218.7,219.34,14806.0
2021-03-08 15:25:00,219.36,219.45,218.83,218.87,9981.0,219.36,219.45,218.83,218.87,9981.0
2021-03-08 15:30:00,218.96,219.91,218.9,219.44,11903.0,218.96,219.91,218.9,219.44,11903.0
2021-03-08 15:35:00,219.41,219.85,219.24,219.62,18032.0,219.41,219.85,219.24,219.62,18032.0
2021-03-08 15:40:00,219.67,219.94,219.37,219.82,12951.0,219.67,219.94,219.37,219.82,12951.0
2021-03-08 15:45:00,219.95,220.0,219.04,219.27,19897.0,219.95,220.0,219.04,219.27,19897.0
2021-03-08 15:50:00,219.3,219.63,218.82,219.08,31720.0,219.3,219.63,218.82,219.08,31720.0
2021-03-08 15:55:00,219.07,219.16,218.29,218.52,67136.0,219.07,219.16,218.29,218.52,67136.0
2021-03-09 09:30:00,226.29,229.86,226.13,228.84,39398.0,226.29,229.86,226.13,228.84,39398.0
2021-03-09 09:35:00,228.4,230.2,228.17,228.76,17275.0,228.4,230.2,228.17,228.76,17275.0
2021-03-09 09:40:00,228.8,229.02,226.59,227.07,10027.0,228.8,229.02,226.59,227.07,10027.0
2021-03-09 09:45:00,227.27,229.36,227.05,228.91,19128.0,227.27,229.36,227.05,228.91,19128.0
2021-03-09 09:50:00,229.28,230.14,229.06,230.1,9273.0,229.28,230.14,229.06,230.1,9273.0
2021-03-09 09:55:00,230.1,231.18,230.1,230.58,23916.0,230.1,231.18,230.1,230.58,23916.0
2021-03-09 10:00:00,230.22,231.47,230.22,231.22,5481.0,230.22,231.47,230.22,231.22,5481.0
2021-03-09 10:05:00,231.52,232.74,231.49,232.21,18493.0,231.52,232.74,231.49,232.21,18493.0
2021-03-09 10:10:00,231.97,232.2,231.38,231.76,4844.0,231.97,232.2,231.38,231.76,4844.0
2021-03-09 10:15:00,231.79,232.47,231.76,231.79,6857.0,231.79,232.47,231.76,231.79,6857.0
2021-03-09 10:20:00,231.69,232.17,231.69,232.11,8981.0,231.69,232.17,231.69,232.11,8981.0
2021-03-09 10:25:00,232.2,232.95,232.13,232.39,13602.0,232.2,232.95,232.13,232.39,13602.0
2021-03-09 10:30:00,232.57,232.57,231.69,231.69,10183.0,232.57,232.57,231.69,231.69,10183.0
2021-03-09 10:35:00,231.83,232.39,231.62,232.15,17863.0,231.83,232.39,231.62,232.15,17863.0
2021-03-09 10:40:00,232.09,232.72,231.99,232.15,11158.0,232.09,232.72,231.99,232.15,11158.0
2021-03-09 10:45:00,231.97,232.13,230.66,230.67,8726.0,231.97,232.13,230.66,230.67,8726.0
2021-03-09 10:50:00,230.52,231.1,230.13,230.91,10841.0,230.52,231.1,230.13,230.91,10841.0
2021-03-09 10:55:00,230.94,231.57,230.84,231.23,10578.0,230.94,231.57,230.84,231.23,10578.0
2021-03-09 11:00:00,231.34,231.59,230.56,231.52,7016.0,231.34,231.59,230.56,231.52,7016.0
2021-03-09 11:05:00,231.82,231.93,230.91,231.41,2900.0,231.82,231.93,230.91,231.41,2900.0
2021-03-09 11:10:00,231.17,231.22,230.43,231.02,5930.0,231.17,231.22,230.43,231.02,5930.0
2021-03-09 11:15:00,230.79,231.05,230.77,230.92,2100.0,230.79,231.05,230.77,230.92,2100.0
2021-03-09 11:20:00,231.11,231.38,230.99,231.16,3147.0,231.11,231.38,230.99,231.16,3147.0
2021-03-09 11:25:00,231.24,231.24,230.65,230.95,3102.0,231.24,231.24,230.65,230.95,3102.0
2021-03-09 11:30:00,230.89,231.57,230.89,231.42,6416.0,230.89,231.57,230.89,231.42,6416.0
2021-03-09 11:35:00,231.43,231.43,230.64,230.64,6630.0,231.43,231.43,230.64,230.64,6630.0
2021-03-09 11:40:00,230.72,230.9,230.46,230.54,3720.0,230.72,230.9,230.46,230.54,3720.0
2021-03-09 11:45:00,230.43,230.55,229.83,229.98,15669.0,230.43,230.55,229.83,229.98,15669.0
2021-03-09 11:50:00,230.06,230.5,229.66,229.78,4100.0,230.06,230.5,229.66,229.78,4100.0
2021-03-09 11:55:00,229.95,230.47,229.8,229.8,3303.0,229.95,230.47,229.8,229.8,3303.0
2021-03-09 12:00:00,229.83,229.89,229.59,229.63,5213.0,229.83,229.89,229.59,229.63,5213.0
2021-03-09 12:05:00,229.55,230.17,229.46,230.16,5411.0,229.55,230.17,229.46,230.16,5411.0
2021-03-09 12:10:00,230.28,230.5,230.28,230.49,7500.0,230.28,230.5,230.28,230.49,7500.0
2021-03-09 12:15:00,230.43,230.97,230.33,230.34,7763.0,230.43,230.97,230.33,230.34,7763.0
2021-03-09 12:20:00,230.36,230.44,229.81,230.23,3291.0,230.36,230.44,229.81,230.23,3291.0
2021-03-09 12:25:00,230.2,230.34,230.03,230.03,5096.0,230.2,230.34,230.03,230.03,5096.0
2021-03-09 12:30:00,230.12,230.22,229.95,230.22,3800.0,230.12,230.22,229.95,230.22,3800.0
2021-03-09 12:35:00,230.16,230.16,229.82,229.82,3741.0,230.16,230.16,229.82,229.82,3741.0
2021-03-09 12:40:00,229.89,229.99,229.63,229.9,1100.0,229.89,229.99,229.63,229.9,1100.0
2021-03-09 12:45:00,229.81,230.22,229.76,230.22,2100.0,229.81,230.22,229.76,230.22,2100.0
2021-03-09 12:50:00,230.14,230.29,230.02,230.02,1500.0,230.14,230.29,230.02,230.02,1500.0
2021-03-09 12:55:00,230.15,230.16,229.5,229.74,2231.0,230.15,230.16,229.5,229.74,2231.0
2021-03-09 13:00:00,230.09,230.61,229.92,230.39,4913.0,230.09,230.61,229.92,230.39,4913.0
2021-03-09 13:05:00,230.4,230.9,230.21,230.83,11738.0,230.4,230.9,230.21,230.83,11738.0
2021-03-09 13:10:00,230.75,230.81,230.38,230.46,8858.0,230.75,230.81,230.38,230.46,8858.0
2021-03-09 13:15:00,230.7,230.7,230.29,230.58,2375.0,230.7,230.7,230.29,230.58,2375.0
2021-03-09 13:20:00,230.55,230.7,230.38,230.54,6306.0,230.55,230.7,230.38,230.54,6306.0
2021-03-09 13:25:00,230.55,230.98,230.51,230.59,17916.0,230.55,230.98,230.51,230.59,17916.0
2021-03-09 13:30:00,230.85,231.14,230.85,230.94,3870.0,230.85,231.14,230.85,230.94,3870.0
2021-03-09 13:35:00,230.85,230.91,230.71,230.72,7607.0,230.85,230.91,230.71,230.72,7607.0
2021-03-09 13:40:00,230.79,231.24,230.71,231.11,23051.0,230.79,231.24,230.71,231.11,23051.0
2021-03-09 13:45:00,231.06,231.06,230.57,230.63,5675.0,231.06,231.06,230.57,230.63,5675.0
2021-03-09 13:50:00,230.63,230.82,230.52,230.75,4609.0,230.63,230.82,230.52,230.75,4609.0
2021-03-09 13:55:00,230.87,231.0,230.7,230.7,10050.0,230.87,231.0,230.7,230.7,10050.0
2021-03-09 14:00:00,230.86,230.86,230.53,230.7,5064.0,230.86,230.86,230.53,230.7,5064.0
2021-03-09 14:05:00,230.56,230.6,230.4,230.55,5884.0,230.56,230.6,230.4,230.55,5884.0
2021-03-09 14:10:00,230.55,230.79,230.49,230.76,11970.0,230.55,230.79,230.49,230.76,11970.0
2021-03-09 14:15:00,230.75,230.76,230.21,230.21,2300.0,230.75,230.76,230.21,230.21,2300.0
2021-03-09 14:20:00,230.14,230.16,229.83,229.98,2769.0,230.14,230.16,229.83,229.98,2769.0
2021-03-09 14:25:00,229.8,229.8,229.4,229.46,3750.0,229.8,229.8,229.4,229.46,3750.0
2021-03-09 14:30:00,229.52,229.77,229.41,229.48,5417.0,229.52,229.77,229.41,229.48,5417.0
2021-03-09 14:35:00,229.48,229.79,229.38,229.77,3570.0,229.48,229.79,229.38,229.77,3570.0
2021-03-09 14:40:00,229.8,229.92,229.72,229.89,4830.0,229.8,229.92,229.72,229.89,4830.0
2021-03-09 14:45:00,229.89,229.92,229.69,229.75,5751.0,229.89,229.92,229.69,229.75,5751.0
2021-03-09 14:50:00,229.73,230.0,229.71,229.71,9352.0,229.73,230.0,229.71,229.71,9352.0
2021-03-09 14:55:00,229.66,229.93,229.53,229.68,2831.0,229.66,229.93,229.53,229.68,2831.0
2021-03-09 15:00:00,229.64,229.65,229.36,229.65,2600.0,229.64,229.65,229.36,229.65,2600.0
2021-03-09 15:05:00,229.63,229.82,229.55,229.82,3714.0,229.63,229.82,229.55,229.82,3714.0
2021-03-09 15:10:00,229.74,230.13,229.68,230.12,4767.0,229.74,230.13,229.68,230.12,4767.0
2021-03-09 15:15:00,230.19,230.21,229.81,229.92,3898.0,230.19,230.21,229.81,229.92,3898.0
2021-03-09 15:20:00,229.98,230.05,229.83,229.9,8389.0,229.98,230.05,229.83,229.9,8389.0
2021-03-09 15:25:00,229.86,229.97,229.77,229.84,17837.0,229.86,229.97,229.77,229.84,17837.0
2021-03-09 15:30:00,229.88,230.2,229.81,230.2,19265.0,229.88,230.2,229.81,230.2,19265.0
2021-03-09 15:35:00,230.31,230.43,229.81,230.13,9067.0,230.31,230.43,229.81,230.13,9067.0
2021-03-09 15:40:00,230.12,230.16,229.32,229.5,10771.0,230.12,230.16,229.32,229.5,10771.0
2021-03-09 15:45:00,229.5,229.66,229.36,229.57,14769.0,229.5,229.66,229.36,229.57,14769.0
2021-03-09 15:50:00,229.48,229.48,228.44,229.36,32987.0,229.48,229.48,228.44,229.36,32987.0
2021-03-09 15:55:00,229.34,229.46,228.39,228.52,82305.0,229.34,229.46,228.39,228.52,82305.0
2021-03-10 09:30:00,231.38,235.0,231.0,233.23,37108.0,231.38,235.0,231.0,233.23,37108.0
2021-03-10 09:35:00,232.89,234.57,232.0,234.47,15525.0,232.89,234.57,232.0,234.47,15525.0
2021-03-10 09:40:00,234.04,235.44,233.4,234.85,28803.0,234.04,235.44,233.4,234.85,28803.0
2021-03-10 09:45:00,234.9,236.41,234.89,235.86,14593.0,234.9,236.41,234.89,235.86,14593.0
2021-03-10 09:50:00,235.99,237.92,235.94,237.45,16142.0,235.99,237.92,235.94,237.45,16142.0
2021-03-10 09:55:00,237.55,237.64,234.72,234.74,27237.0,237.55,237.64,234.72,234.74,27237.0
2021-03-10 10:00:00,235.26,236.87,234.85,236.49,12191.0,235.26,236.87,234.85,236.49,12191.0
2021-03-10 10:05:00,236.32,237.83,236.13,236.83,25935.0,236.32,237.83,236.13,236.83,25935.0
2021-03-10 10:10:00,236.61,237.43,236.3,236.5,12472.0,236.61,237.43,236.3,236.5,12472.0
2021-03-10 10:15:00,236.47,236.88,235.92,236.38,13671.0,236.47,236.88,235.92,236.38,13671.0
2021-03-10 10:20:00,236.3,236.52,234.62,234.66,11926.0,236.3,236.52,234.62,234.66,11926.0
2021-03-10 10:25:00,234.83,234.83,232.44,232.82,12644.0,234.83,234.83,232.44,232.82,12644.0
2021-03-10 10:30:00,232.88,234.4,232.88,234.31,11177.0,232.88,234.4,232.88,234.31,11177.0
2021-03-10 10:35:00,234.11,234.11,232.19,232.2,11643.0,234.11,234.11,232.19,232.2,11643.0
2021-03-10 10:40:00,232.33,232.96,231.83,232.45,10580.0,232.33,232.96,231.83,232.45,10580.0
2021-03-10 10:45:00,232.74,233.42,232.62,233.03,9995.0,232.74,233.42,232.62,233.03,9995.0
2021-03-10 10:50:00,232.91,232.91,231.11,231.88,10016.0,232.91,232.91,231.11,231.88,10016.0
2021-03-10 10:55:00,231.76,232.8,231.37,232.49,5430.0,231.76,232.8,231.37,232.49,5430.0
2021-03-10 11:00:00,232.5,233.15,231.73,233.15,6781.0,232.5,233.15,231.73,233.15,6781.0
2021-03-10 11:05:00,233.1,233.27,232.65,232.83,7141.0,233.1,233.27,232.65,232.83,7141.0
2021-03-10 11:10:00,232.39,233.34,232.23,233.06,7889.0,232.39,233.34,232.23,233.06,7889.0
2021-03-10 11:15:00,233.16,233.16,232.4,232.41,2800.0,233.16,233.16,232.4,232.41,2800.0
2021-03-10 11:20:00,232.57,232.95,231.86,232.11,4197.0,232.57,232.95,231.86,232.11,4197.0
2021-03-10 11:25:00,232.33,233.35,232.3,232.95,2725.0,232.33,233.35,232.3,232.95,2725.0
2021-03-10 11:30:00,233.08,233.6,232.7,232.89,3918.0,233.08,233.6,232.7,232.89,3918.0
2021-03-10 11:35:00,232.6,232.9,232.06,232.35,4626.0,232.6,232.9,232.06,232.35,4626.0
2021-03-10 11:40:00,232.14,232.54,231.23,231.27,3100.0,232.14,232.54,231.23,231.27,3100.0
2021-03-10 11:45:00,231.41,232.17,231.25,232.12,4025.0,231.41,232.17,231.25,232.12,4025.0
2021-03-10 11:50:00,232.31,233.02,232.31,233.02,2313.0,232.31,233.02,232.31,233.02,2313.0
2021-03-10 11:55:00,233.09,233.32,232.56,232.75,5209.0,233.09,233.32,232.56,232.75,5209.0
2021-03-10 12:00:00,232.93,232.93,232.08,232.25,5198.0,232.93,232.93,232.08,232.25,5198.0
2021-03-10 12:05:00,232.15,232.47,231.81,231.82,4162.0,232.15,232.47,231.81,231.82,4162.0
2021-03-10 12:10:00,232.12,232.65,232.04,232.1,5200.0,232.12,232.65,232.04,232.1,5200.0
2021-03-10 12:15:00,232.06,232.12,231.4,231.4,4428.0,232.06,232.12,231.4,231.4,4428.0
2021-03-10 12:20:00,231.07,231.69,231.07,231.69,2900.0,231.07,231.69,231.07,231.69,2900.0
2021-03-10 12:25:00,231.42,231.42,230.37,230.72,4034.0,231.42,231.42,230.37,230.72,4034.0
2021-03-10 12:30:00,231.04,231.22,230.31,230.65,2461.0,231.04,231.22,230.31,230.65,2461.0
2021-03-10 12:35:00,230.65,230.67,229.32,229.45,8720.0,230.65,230.67,229.32,229.45,8720.0
2021-03-10 12:40:00,229.5,230.13,229.04,230.0,9726.0,229.5,230.13,229.04,230.0,9726.0
2021-03-10 12:45:00,230.02,231.07,229.86,230.54,6550.0,230.02,231.07,229.86,230.54,6550.0
2021-03-10 12:50:00,230.36,230.8,230.28,230.64,3300.0,230.36,230.8,230.28,230.64,3300.0
2021-03-10 12:55:00,230.48,230.68,230.03,230.68,4900.0,230.48,230.68,230.03,230.68,4900.0
2021-03-10 13:00:00,230.46,230.46,228.61,229.48,11847.0,230.46,230.46,228.61,229.48,11847.0
2021-03-10 13:05:00,229.14,229.71,228.87,229.69,11007.0,229.14,229.71,228.87,229.69,11007.0
2021-03-10 13:10:00,230.03,230.46,229.57,229.57,9383.0,230.03,230.46,229.57,229.57,9383.0
2021-03-10 13:15:00,229.6,229.6,228.73,229.14,3565.0,229.6,229.6,228.73,229.14,3565.0
2021-03-10 13:20:00,229.02,229.43,228.77,229.0,2674.0,229.02,229.43,228.77,229.0,2674.0
2021-03-10 13:25:00,228.79,229.65,228.79,229.65,4706.0,228.79,229.65,228.79,229.65,4706.0
2021-03-10 13:30:00,229.53,229.86,228.78,229.35,3610.0,229.53,229.86,228.78,229.35,3610.0
2021-03-10 13:35:00,229.26,229.34,228.3,228.34,3900.0,229.26,229.34,228.3,228.34,3900.0
2021-03-10 13:40:00,228.87,229.63,228.79,229.23,4552.0,228.87,229.63,228.79,229.23,4552.0
2021-03-10 13:45:00,229.07,229.19,228.42,228.91,5971.0,229.07,229.19,228.42,228.91,5971.0
2021-03-10 13:50:00,229.3,229.34,228.88,228.99,2500.0,229.3,229.34,228.88,228.99,2500.0
2021-03-10 13:55:00,229.06,229.34,228.85,229.19,2948.0,229.06,229.34,228.85,229.19,2948.0
2021-03-10 14:00:00,228.77,229.2,228.57,229.08,2046.0,228.77,229.2,228.57,229.08,2046.0
2021-03-10 14:05:00,229.1,229.53,228.91,229.1,5677.0,229.1,229.53,228.91,229.1,5677.0
2021-03-10 14:10:00,229.18,229.49,229.08,229.29,8622.0,229.18,229.49,229.08,229.29,8622.0
2021-03-10 14:15:00,229.29,229.49,229.12,229.21,5766.0,229.29,229.49,229.12,229.21,5766.0
2021-03-10 14:20:00,229.13,229.13,228.13,228.21,5448.0,229.13,229.13,228.13,228.21,5448.0
2021-03-10 14:25:00,228.14,228.74,228.14,228.72,2847.0,228.14,228.74,228.14,228.72,2847.0
2021-03-10 14:30:00,228.89,229.12,228.71,228.84,20185.0,228.89,229.12,228.71,228.84,20185.0
2021-03-10 14:35:00,228.87,229.11,228.57,228.84,4110.0,228.87,229.11,228.57,228.84,4110.0
2021-03-10 14:40:00,228.76,229.2,228.66,229.15,6976.0,228.76,229.2,228.66,229.15,6976.0
2021-03-10 14:45:00,229.02,230.21,229.02,230.21,10696.0,229.02,230.21,229.02,230.21,10696.0
2021-03-10 14:50:00,230.03,230.03,228.95,229.32,7708.0,230.03,230.03,228.95,229.32,7708.0
2021-03-10 14:55:00,229.1,229.48,228.93,229.21,4253.0,229.1,229.48,228.93,229.21,4253.0
2021-03-10 15:00:00,229.24,229.36,228.47,228.59,5349.0,229.24,229.36,228.47,228.59,5349.0
2021-03-10 15:05:00,228.7,229.23,228.58,229.19,5000.0,228.7,229.23,228.58,229.19,5000.0
2021-03-10 15:10:00,229.08,229.31,228.61,228.61,3929.0,229.08,229.31,228.61,228.61,3929.0
2021-03-10 15:15:00,228.76,229.31,228.75,229.21,6930.0,228.76,229.31,228.75,229.21,6930.0
2021-03-10 15:20:00,229.27,229.49,229.02,229.09,5741.0,229.27,229.49,229.02,229.09,5741.0
2021-03-10 15:25:00,229.01,229.09,228.58,228.64,4313.0,229.01,229.09,228.58,228.64,4313.0
2021-03-10 15:30:00,228.74,228.83,228.1,228.3,10627.0,228.74,228.83,228.1,228.3,10627.0
2021-03-10 15:35:00,228.31,229.16,228.31,228.93,12901.0,228.31,229.16,228.31,228.93,12901.0
2021-03-10 15:40:00,228.86,229.12,228.57,228.76,14133.0,228.86,229.12,228.57,228.76,14133.0
2021-03-10 15:45:00,228.79,229.38,228.7,229.38,13759.0,228.79,229.38,228.7,229.38,13759.0
2021-03-10 15:50:00,229.28,229.52,228.68,228.81,30282.0,229.28,229.52,228.68,228.81,30282.0
2021-03-10 15:55:00,228.86,229.19,228.61,228.84,37725.0,228.86,229.19,228.61,228.84,37725.0
2021-03-11 09:30:00,233.96,236.67,233.18,236.12,36885.0,233.96,236.67,233.18,236.12,36885.0
2021-03-11 09:35:00,236.14,236.79,235.24,236.58,10197.0,236.14,236.79,235.24,236.58,10197.0
2021-03-11 09:40:00,236.42,236.51,235.02,235.02,12535.0,236.42,236.51,235.02,235.02,12535.0
2021-03-11 09:45:00,234.95,235.73,234.85,235.24,3468.0,234.95,235.73,234.85,235.24,3468.0
2021-03-11 09:50:00,235.48,235.83,234.91,235.34,15556.0,235.48,235.83,234.91,235.34,15556.0
2021-03-11 09:55:00,235.73,236.04,235.02,236.04,5008.0,235.73,236.04,235.02,236.04,5008.0
2021-03-11 10:00:00,236.25,237.03,236.24,236.56,10157.0,236.25,237.03,236.24,236.56,10157.0
2021-03-11 10:05:00,236.62,236.67,235.88,235.92,13548.0,236.62,236.67,235.88,235.92,13548.0
2021-03-11 10:10:00,236.06,236.14,235.56,235.74,2983.0,236.06,236.14,235.56,235.74,2983.0
2021-03-11 10:15:00,235.63,236.21,234.22,234.65,10362.0,235.63,236.21,234.22,234.65,10362.0
2021-03-11 10:20:00,234.66,235.98,234.45,235.64,5692.0,234.66,235.98,234.45,235.64,5692.0
2021-03-11 10:25:00,235.64,236.19,235.13,235.48,2800.0,235.64,236.19,235.13,235.48,2800.0
2021-03-11 10:30:00,235.78,236.26,235.78,236.0,5500.0,235.78,236.26,235.78,236.0,5500.0
2021-03-11 10:35:00,236.17,236.24,235.42,235.58,6900.0,236.17,236.24,235.42,235.58,6900.0
2021-03-11 10:40:00,235.6,235.9,235.49,235.83,4700.0,235.6,235.9,235.49,235.83,4700.0
2021-03-11 10:45:00,235.63,236.24,235.45,236.24,3300.0,235.63,236.24,235.45,236.24,3300.0
2021-03-11 10:50:00,236.36,236.36,235.84,235.91,5186.0,236.36,236.36,235.84,235.91,5186.0
2021-03-11 10:55:00,236.0,236.27,235.37,236.27,3950.0,236.0,236.27,235.37,236.27,3950.0
2021-03-11 11:00:00,236.5,236.91,236.46,236.56,6459.0,236.5,236.91,236.46,236.56,6459.0
2021-03-11 11:05:00,236.8,236.8,236.02,236.02,2156.0,236.8,236.8,236.02,236.02,2156.0
2021-03-11 11:10:00,236.17,236.3,235.92,236.3,2300.0,236.17,236.3,235.92,236.3,2300.0
2021-03-11 11:15:00,236.35,236.49,236.2,236.32,8861.0,236.35,236.49,236.2,236.32,8861.0
2021-03-11 11:20:00,236.37,236.65,236.36,236.58,7624.0,236.37,236.65,236.36,236.58,7624.0
2021-03-11 11:25:00,236.75,236.92,236.63,236.76,2555.0,236.75,236.92,236.63,236.76,2555.0
2021-03-11 11:30:00,236.83,236.96,236.56,236.71,6102.0,236.83,236.96,236.56,236.71,6102.0
2021-03-11 11:35:00,236.87,237.28,236.72,237.1,19072.0,236.87,237.28,236.72,237.1,19072.0
2021-03-11 11:40:00,237.19,237.93,237.19,237.63,3000.0,237.19,237.93,237.19,237.63,3000.0
2021-03-11 11:45:00,237.62,237.62,237.21,237.21,4860.0,237.62,237.62,237.21,237.21,4860.0
2021-03-11 11:50:00,237.26,237.42,237.04,237.41,16685.0,237.26,237.42,237.04,237.41,16685.0
2021-03-11 11:55:00,237.37,237.46,236.97,236.98,6297.0,237.37,237.46,236.97,236.98,6297.0
2021-03-11 12:00:00,236.89,237.38,236.89,237.37,4814.0,236.89,237.38,236.89,237.37,4814.0
2021-03-11 12:05:00,237.27,237.64,237.27,237.37,6662.0,237.27,237.64,237.27,237.37,6662.0
2021-03-11 12:10:00,237.38,237.88,237.34,237.34,11844.0,237.38,237.88,237.34,237.34,11844.0
2021-03-11 12:15:00,237.49,237.49,236.71,236.85,22901.0,237.49,237.49,236.71,236.85,22901.0
2021-03-11 12:20:00,236.9,237.2,236.75,237.03,4941.0,236.9,237.2,236.75,237.03,4941.0
2021-03-11 12:25:00,237.02,237.02,236.65,236.66,4705.0,237.02,237.02,236.65,236.66,4705.0
2021-03-11 12:30:00,236.93,236.99,236.0,236.0,6396.0,236.93,236.99,236.0,236.0,6396.0
2021-03-11 12:35:00,236.0,236.78,236.0,236.64,15180.0,236.0,236.78,236.0,236.64,15180.0
2021-03-11 12:40:00,236.55,236.55,235.98,235.99,3528.0,236.55,236.55,235.98,235.99,3528.0
2021-03-11 12:45:00,236.0,236.45,235.77,236.45,4107.0,236.0,236.45,235.77,236.45,4107.0
2021-03-11 12:50:00,236.42,236.42,235.88,235.97,6574.0,236.42,236.42,235.88,235.97,6574.0
2021-03-11 12:55:00,236.03,236.47,235.99,236.47,3983.0,236.03,236.47,235.99,236.47,3983.0
2021-03-11 13:00:00,236.23,236.68,236.06,236.67,3279.0,236.23,236.68,236.06,236.67,3279.0
2021-03-11 13:05:00,236.69,237.04,236.69,236.92,4300.0,236.69,237.04,236.69,236.92,4300.0
2021-03-11 13:10:00,236.65,237.07,236.53,236.65,4415.0,236.65,237.07,236.53,236.65,4415.0
2021-03-11 13:15:00,236.6,236.79,236.58,236.63,3549.0,236.6,236.79,236.58,236.63,3549.0
2021-03-11 13:20:00,236.71,236.71,236.14,236.35,3158.0,236.71,236.71,236.14,236.35,3158.0
2021-03-11 13:25:00,236.22,236.34,235.89,236.29,3086.0,236.22,236.34,235.89,236.29,3086.0
2021-03-11 13:30:00,236.55,236.72,236.11,236.11,3127.0,236.55,236.72,236.11,236.11,3127.0
2021-03-11 13:35:00,236.0,236.45,235.97,236.12,10753.0,236.0,236.45,235.97,236.12,10753.0
2021-03-11 13:40:00,236.18,236.44,235.82,236.0,3980.0,236.18,236.44,235.82,236.0,3980.0
2021-03-11 13:45:00,235.92,236.27,235.89,236.16,3325.0,235.92,236.27,235.89,236.16,3325.0
2021-03-11 13:50:00,236.16,236.36,236.14,236.25,1901.0,236.16,236.36,236.14,236.25,1901.0
2021-03-11 13:55:00,236.11,236.2,235.29,235.58,3682.0,236.11,236.2,235.29,235.58,3682.0
2021-03-11 14:00:00,235.71,236.17,235.71,236.16,3283.0,235.71,236.17,235.71,236.16,3283.0
2021-03-11 14:05:00,236.26,236.54,235.99,236.38,3262.0,236.26,236.54,235.99,236.38,3262.0
2021-03-11 14:10:00,236.19,236.49,236.19,236.43,2510.0,236.19,236.49,236.19,236.43,2510.0
2021-03-11 14:15:00,236.34,236.62,236.21,236.52,4583.0,236.34,236.62,236.21,236.52,4583.0
2021-03-11 14:20:00,236.43,236.7,236.35,236.54,2426.0,236.43,236.7,236.35,236.54,2426.0
2021-03-11 14:25:00,236.61,236.66,236.41,236.6,3500.0,236.61,236.66,236.41,236.6,3500.0
2021-03-11 14:30:00,236.48,236.51,235.99,236.33,3600.0,236.48,236.51,235.99,236.33,3600.0
2021-03-11 14:35:00,236.15,236.23,235.83,235.86,3055.0,236.15,236.23,235.83,235.86,3055.0
2021-03-11 14:40:00,235.86,236.09,235.78,236.03,8950.0,235.86,236.09,235.78,236.03,8950.0
2021-03-11 14:45:00,236.15,236.18,235.58,235.58,5177.0,236.15,236.18,235.58,235.58,5177.0
2021-03-11 14:50:00,235.56,235.71,235.49,235.65,4196.0,235.56,235.71,235.49,235.65,4196.0
2021-03-11 14:55:00,235.67,235.71,235.04,235.25,4653.0,235.67,235.71,235.04,235.25,4653.0
2021-03-11 15:00:00,235.32,235.59,235.19,235.49,4350.0,235.32,235.59,235.19,235.49,4350.0
2021-03-11 15:05:00,235.42,235.65,235.11,235.6,4573.0,235.42,235.65,235.11,235.6,4573.0
2021-03-11 15:10:00,235.51,235.53,235.07,235.07,4002.0,235.51,235.53,235.07,235.07,4002.0
2021-03-11 15:15:00,235.16,235.74,235.0,235.73,20177.0,235.16,235.74,235.0,235.73,20177.0
2021-03-11 15:20:00,235.74,236.35,235.74,236.08,6258.0,235.74,236.35,235.74,236.08,6258.0
2021-03-11 15:25:00,236.0,236.08,235.72,235.9,4817.0,236.0,236.08,235.72,235.9,4817.0
2021-03-11 15:30:00,235.93,235.93,235.27,235.44,6400.0,235.93,235.93,235.27,235.44,6400.0
2021-03-11 15:35:00,235.32,235.44,235.09,235.35,5756.0,235.32,235.44,235.09,235.35,5756.0
2021-03-11 15:40:00,235.46,235.46,235.03,235.09,6174.0,235.46,235.46,235.03,235.09,6174.0
2021-03-11 15:45:00,235.05,235.15,235.0,235.0,10850.0,235.05,235.15,235.0,235.0,10850.0
2021-03-11 15:50:00,234.99,235.0,234.06,234.72,34984.0,234.99,235.0,234.06,234.72,34984.0
2021-03-11 15:55:00,234.68,234.68,233.89,234.26,45537.0,234.68,234.68,233.89,234.26,45537.0
2021-03-12 09:30:00,230.77,230.77,228.86,229.63,26379.0,230.77,230.77,228.86,229.63,26379.0
2021-03-12 09:35:00,229.01,229.33,227.41,227.87,5446.0,229.01,229.33,227.41,227.87,5446.0
2021-03-12 09:40:00,227.86,229.33,227.36,228.85,6287.0,227.86,229.33,227.36,228.85,6287.0
2021-03-12 09:45:00,229.33,229.35,228.0,229.24,4933.0,229.33,229.35,228.0,229.24,4933.0
2021-03-12 09:50:00,229.56,230.67,229.22,229.26,9245.0,229.56,230.67,229.22,229.26,9245.0
2021-03-12 09:55:00,229.16,229.66,228.72,229.57,10395.0,229.16,229.66,228.72,229.57,10395.0
2021-03-12 10:00:00,229.71,230.19,228.98,230.19,10970.0,229.71,230.19,228.98,230.19,10970.0
2021-03-12 10:05:00,230.25,230.84,229.73,230.08,5550.0,230.25,230.84,229.73,230.08,5550.0
2021-03-12 10:10:00,230.09,230.09,228.7,229.55,9956.0,230.09,230.09,228.7,229.55,9956.0
2021-03-12 10:15:00,229.4,229.9,228.76,229.09,9580.0,229.4,229.9,228.76,229.09,9580.0
2021-03-12 10:20:00,228.87,229.08,227.96,228.08,9298.0,228.87,229.08,227.96,228.08,9298.0
2021-03-12 10:25:00,228.07,228.27,227.36,227.69,17055.0,228.07,228.27,227.36,227.69,17055.0
2021-03-12 10:30:00,227.72,228.99,227.6,228.55,13911.0,227.72,228.99,227.6,228.55,13911.0
2021-03-12 10:35:00,228.56,228.6,227.96,228.44,4602.0,228.56,228.6,227.96,228.44,4602.0
2021-03-12 10:40:00,228.56,228.93,228.14,228.14,17437.0,228.56,228.93,228.14,228.14,17437.0
2021-03-12 10:45:00,228.28,228.45,227.54,228.2,24110.0,228.28,228.45,227.54,228.2,24110.0
2021-03-12 10:50:00,228.22,228.38,226.94,227.24,29839.0,228.22,228.38,226.94,227.24,29839.0
2021-03-12 10:55:00,227.08,227.69,226.8,227.69,6000.0,227.08,227.69,226.8,227.69,6000.0
2021-03-12 11:00:00,227.51,228.09,227.12,227.43,3800.0,227.51,228.09,227.12,227.43,3800.0
2021-03-12 11:05:00,227.61,228.35,227.56,228.27,9678.0,227.61,228.35,227.56,228.27,9678.0
2021-03-12 11:10:00,228.28,228.75,228.21,228.31,75298.0,228.28,228.75,228.21,228.31,75298.0
2021-03-12 11:15:00,228.39,228.95,228.29,228.72,5015.0,228.39,228.95,228.29,228.72,5015.0
2021-03-12 11:20:00,228.72,229.61,228.61,229.51,17742.0,228.72,229.61,228.61,229.51,17742.0
2021-03-12 11:25:00,229.64,229.69,229.21,229.37,9527.0,229.64,229.69,229.21,229.37,9527.0
2021-03-12 11:30:00,229.32,229.4,229.0,229.14,30019.0,229.32,229.4,229.0,229.14,30019.0
2021-03-12 11:35:00,229.09,230.38,228.93,230.21,23554.0,229.09,230.38,228.93,230.21,23554.0
2021-03-12 11:40:00,230.21,230.21,229.42,229.97,53355.0,230.21,230.21,229.42,229.97,53355.0
2021-03-12 11:45:00,230.02,230.11,229.55,229.65,7878.0,230.02,230.11,229.55,229.65,7878.0
2021-03-12 11:50:00,229.68,230.25,229.61,229.93,4038.0,229.68,230.25,229.61,229.93,4038.0
2021-03-12 11:55:00,229.82,229.97,229.37,229.71,4237.0,229.82,229.97,229.37,229.71,4237.0
2021-03-12 12:00:00,229.72,229.92,229.3,229.36,5338.0,229.72,229.92,229.3,229.36,5338.0
2021-03-12 12:05:00,229.35,229.8,229.32,229.59,2970.0,229.35,229.8,229.32,229.59,2970.0
2021-03-12 12:10:00,229.62,229.83,229.52,229.71,7161.0,229.62,229.83,229.52,229.71,7161.0
2021-03-12 12:15:00,229.75,229.83,229.68,229.69,5500.0,229.75,229.83,229.68,229.69,5500.0
2021-03-12 12:20:00,229.75,229.76,229.47,229.51,3439.0,229.75,229.76,229.47,229.51,3439.0
2021-03-12 12:25:00,229.7,229.86,229.44,229.64,5419.0,229.7,229.86,229.44,229.64,5419.0
2021-03-12 12:30:00,229.72,230.49,229.63,230.49,11948.0,229.72,230.49,229.63,230.49,11948.0
2021-03-12 12:35:00,230.35,230.39,229.95,230.12,4688.0,230.35,230.39,229.95,230.12,4688.0
2021-03-12 12:40:00,230.13,230.27,228.93,229.16,34275.0,230.13,230.27,228.93,229.16,34275.0
2021-03-12 12:45:00,229.31,229.5,229.08,229.15,3647.0,229.31,229.5,229.08,229.15,3647.0
2021-03-12 12:50:00,229.05,229.05,228.62,228.78,4100.0,229.05,229.05,228.62,228.78,4100.0
2021-03-12 12:55:00,228.74,229.01,228.66,229.01,1900.0,228.74,229.01,228.66,229.01,1900.0
2021-03-12 13:00:00,229.14,229.14,228.71,229.02,3706.0,229.14,229.14,228.71,229.02,3706.0
2021-03-12 13:05:00,229.21,229.5,229.09,229.32,1642.0,229.21,229.5,229.09,229.32,1642.0
2021-03-12 13:10:00,229.22,229.3,228.95,229.2,2830.0,229.22,229.3,228.95,229.2,2830.0
2021-03-12 13:15:00,229.11,229.26,228.9,229.04,3014.0,229.11,229.26,228.9,229.04,3014.0
2021-03-12 13:20:00,229.14,229.28,229.0,229.23,1100.0,229.14,229.28,229.0,229.23,1100.0
2021-03-12 13:25:00,229.13,229.5,229.01,229.5,4159.0,229.13,229.5,229.01,229.5,4159.0
2021-03-12 13:30:00,229.5,230.15,229.38,230.15,5111.0,229.5,230.15,229.38,230.15,5111.0
2021-03-12 13:35:00,230.12,230.16,229.99,230.11,2500.0,230.12,230.16,229.99,230.11,2500.0
2021-03-12 13:40:00,230.18,230.46,229.99,230.06,4200.0,230.18,230.46,229.99,230.06,4200.0
2021-03-12 13:45:00,230.13,230.16,229.71,229.96,4649.0,230.13,230.16,229.71,229.96,4649.0
2021-03-12 13:50:00,229.91,230.15,229.9,230.02,21318.0,229.91,230.15,229.9,230.02,21318.0
2021-03-12 13:55:00,229.95,230.02,229.54,229.66,6310.0,229.95,230.02,229.54,229.66,6310.0
2021-03-12 14:00:00,229.63,229.87,229.35,229.37,2325.0,229.63,229.87,229.35,229.37,2325.0
2021-03-12 14:05:00,229.32,229.54,229.27,229.51,1200.0,229.32,229.54,229.27,229.51,1200.0
2021-03-12 14:10:00,229.47,229.52,229.26,229.35,1983.0,229.47,229.52,229.26,229.35,1983.0
2021-03-12 14:15:00,229.33,229.46,229.04,229.19,2100.0,229.33,229.46,229.04,229.19,2100.0
2021-03-12 14:20:00,229.18,229.18,228.76,229.03,2800.0,229.18,229.18,228.76,229.03,2800.0
2021-03-12 14:25:00,229.02,229.11,228.71,229.09,2108.0,229.02,229.11,228.71,229.09,2108.0
2021-03-12 14:30:00,229.0,229.19,228.95,229.03,2389.0,229.0,229.19,228.95,229.03,2389.0
2021-03-12 14:35:00,229.07,229.21,228.81,228.94,4826.0,229.07,229.21,228.81,228.94,4826.0
2021-03-12 14:40:00,229.01,229.65,228.98,229.56,2400.0,229.01,229.65,228.98,229.56,2400.0
2021-03-12 14:45:00,229.51,229.51,229.31,229.44,5728.0,229.51,229.51,229.31,229.44,5728.0
2021-03-12 14:50:00,229.39,229.5,229.28,229.43,5379.0,229.39,229.5,229.28,229.43,5379.0
2021-03-12 14:55:00,229.43,229.5,229.32,229.42,10353.0,229.43,229.5,229.32,229.42,10353.0
2021-03-12 15:00:00,229.48,229.48,229.23,229.45,3208.0,229.48,229.48,229.23,229.45,3208.0
2021-03-12 15:05:00,229.5,229.6,229.26,229.26,7809.0,229.5,229.6,229.26,229.26,7809.0
2021-03-12 15:10:00,229.18,229.45,229.06,229.22,13977.0,229.18,229.45,229.06,229.22,13977.0
2021-03-12 15:15:00,229.4,229.45,229.26,229.34,2905.0,229.4,229.45,229.26,229.34,2905.0
2021-03-12 15:20:00,229.39,229.45,229.32,229.4,6906.0,229.39,229.45,229.32,229.4,6906.0
2021-03-12 15:25:00,229.45,229.61,229.27,229.55,12678.0,229.45,229.61,229.27,229.55,12678.0
2021-03-12 15:30:00,229.56,229.62,229.28,229.3,12036.0,229.56,229.62,229.28,229.3,12036.0
2021-03-12 15:35:00,229.31,229.45,229.27,229.42,24498.0,229.31,229.45,229.27,229.42,24498.0
2021-03-12 15:40:00,229.41,229.45,229.05,229.08,10407.0,229.41,229.45,229.05,229.08,10407.0
2021-03-12 15:45:00,229.09,229.13,228.82,228.88,17925.0,229.09,229.13,228.82,228.88,17925.0
2021-03-12 15:50:00,228.81,229.39,228.77,229.29,24844.0,228.81,229.39,228.77,229.29,24844.0
2021-03-12 15:55:00,229.34,229.45,229.31,229.31,66377.0,229.34,229.45,229.31,229.31,66377.0
2021-03-15 09:30:00,229.46,230.0,228.02,228.37,26118.0,229.46,230.0,228.02,228.37,26118.0
2021-03-15 09:35:00,229.46,229.69,228.53,229.0,18126.0,229.46,229.69,228.53,229.0,18126.0
2021-03-15 09:40:00,229.27,229.39,228.06,228.48,12121.0,229.27,229.39,228.06,228.48,12121.0
2021-03-15 09:45:00,228.56,229.63,228.56,228.65,20670.0,228.56,229.63,228.56,228.65,20670.0
2021-03-15 09:50:00,229.03,230.02,229.02,229.53,20855.0,229.03,230.02,229.02,229.53,20855.0
2021-03-15 09:55:00,229.69,230.11,229.03,229.26,9692.0,229.69,230.11,229.03,229.26,9692.0
2021-03-15 10:00:00,229.03,230.77,229.03,230.77,43273.0,229.03,230.77,229.03,230.77,43273.0
2021-03-15 10:05:00,230.76,230.97,230.07,230.59,12183.0,230.76,230.97,230.07,230.59,12183.0
2021-03-15 10:10:00,230.6,231.76,230.42,231.76,23336.0,230.6,231.76,230.42,231.76,23336.0
2021-03-15 10:15:00,231.63,231.63,230.97,230.97,4100.0,231.63,231.63,230.97,230.97,4100.0
2021-03-15 10:20:00,230.93,231.2,230.06,230.55,5206.0,230.93,231.2,230.06,230.55,5206.0
2021-03-15 10:25:00,230.3,230.51,229.79,230.13,4025.0,230.3,230.51,229.79,230.13,4025.0
2021-03-15 10:30:00,230.13,230.55,229.65,230.3,3416.0,230.13,230.55,229.65,230.3,3416.0
2021-03-15 10:35:00,230.28,230.28,229.47,230.24,9032.0,230.28,230.28,229.47,230.24,9032.0
2021-03-15 10:40:00,230.38,231.59,230.11,231.57,3200.0,230.38,231.59,230.11,231.57,3200.0
2021-03-15 10:45:00,231.6,231.6,231.06,231.4,11853.0,231.6,231.6,231.06,231.4,11853.0
2021-03-15 10:50:00,231.25,231.38,230.74,230.74,1709.0,231.25,231.38,230.74,230.74,1709.0
2021-03-15 10:55:00,230.78,230.86,230.3,230.74,7212.0,230.78,230.86,230.3,230.74,7212.0
2021-03-15 11:00:00,230.78,230.78,230.03,230.41,4200.0,230.78,230.78,230.03,230.41,4200.0
2021-03-15 11:05:00,230.67,230.86,230.25,230.68,4507.0,230.67,230.86,230.25,230.68,4507.0
2021-03-15 11:10:00,230.87,231.26,230.68,230.8,3171.0,230.87,231.26,230.68,230.8,3171.0
2021-03-15 11:15:00,230.85,231.08,230.68,231.07,6991.0,230.85,231.08,230.68,231.07,6991.0
2021-03-15 11:20:00,230.92,230.92,229.8,229.83,8267.0,230.92,230.92,229.8,229.83,8267.0
2021-03-15 11:25:00,229.93,230.15,229.34,229.75,3055.0,229.93,230.15,229.34,229.75,3055.0
2021-03-15 11:30:00,229.89,230.14,229.4,229.82,4679.0,229.89,230.14,229.4,229.82,4679.0
2021-03-15 11:35:00,229.39,229.39,228.85,229.26,900.0,229.39,229.39,228.85,229.26,900.0
2021-03-15 11:40:00,229.34,229.6,229.21,229.48,2300.0,229.34,229.6,229.21,229.48,2300.0
2021-03-15 11:45:00,229.92,229.92,229.53,229.53,2017.0,229.92,229.92,229.53,229.53,2017.0
2021-03-15 11:50:00,229.54,230.04,229.47,229.8,4767.0,229.54,230.04,229.47,229.8,4767.0
2021-03-15 11:55:00,229.98,230.0,229.65,229.65,10070.0,229.98,230.0,229.65,229.65,10070.0
2021-03-15 12:00:00,229.64,230.0,229.64,229.78,3989.0,229.64,230.0,229.64,229.78,3989.0
2021-03-15 12:05:00,229.77,230.14,229.77,230.14,6064.0,229.77,230.14,229.77,230.14,6064.0
2021-03-15 12:10:00,230.1,230.16,229.99,230.06,2295.0,230.1,230.16,229.99,230.06,2295.0
2021-03-15 12:15:00,230.09,230.4,229.88,230.3,3216.0,230.09,230.4,229.88,230.3,3216.0
2021-03-15 12:20:00,230.46,230.87,230.46,230.87,1435.0,230.46,230.87,230.46,230.87,1435.0
2021-03-15 12:25:00,230.83,231.11,230.62,230.98,2278.0,230.83,231.11,230.62,230.98,2278.0
2021-03-15 12:30:00,230.86,231.38,230.85,231.38,1787.0,230.86,231.38,230.85,231.38,1787.0
2021-03-15 12:35:00,231.4,231.59,231.04,231.04,3587.0,231.4,231.59,231.04,231.04,3587.0
2021-03-15 12:40:00,231.02,231.27,230.8,230.9,3181.0,231.02,231.27,230.8,230.9,3181.0
2021-03-15 12:45:00,231.07,231.31,230.86,231.3,3464.0,231.07,231.31,230.86,231.3,3464.0
2021-03-15 12:50:00,231.23,231.35,230.96,231.35,3136.0,231.23,231.35,230.96,231.35,3136.0
2021-03-15 12:55:00,231.45,231.72,231.35,231.61,2269.0,231.45,231.72,231.35,231.61,2269.0
2021-03-15 13:00:00,231.79,231.97,231.6,231.91,1350.0,231.79,231.97,231.6,231.91,1350.0
2021-03-15 13:05:00,232.01,232.34,231.9,232.05,6824.0,232.01,232.34,231.9,232.05,6824.0
2021-03-15 13:10:00,231.98,232.08,231.54,232.08,8612.0,231.98,232.08,231.54,232.08,8612.0
2021-03-15 13:15:00,232.03,232.17,231.83,232.15,4089.0,232.03,232.17,231.83,232.15,4089.0
2021-03-15 13:20:00,232.22,232.36,231.91,232.32,3503.0,232.22,232.36,231.91,232.32,3503.0
2021-03-15 13:25:00,232.47,232.58,232.36,232.55,3150.0,232.47,232.58,232.36,232.55,3150.0
2021-03-15 13:30:00,232.36,232.58,232.27,232.4,2104.0,232.36,232.58,232.27,232.4,2104.0
2021-03-15 13:35:00,232.49,232.55,232.32,232.5,888.0,232.49,232.55,232.32,232.5,888.0
2021-03-15 13:40:00,232.42,232.66,232.42,232.64,1336.0,232.42,232.66,232.42,232.64,1336.0
2021-03-15 13:45:00,232.76,232.88,232.65,232.69,2524.0,232.76,232.88,232.65,232.69,2524.0
2021-03-15 13:50:00,232.53,232.89,232.53,232.66,4635.0,232.53,232.89,232.53,232.66,4635.0
2021-03-15 13:55:00,232.64,232.64,232.28,232.38,2475.0,232.64,232.64,232.28,232.38,2475.0
2021-03-15 14:00:00,232.47,232.86,232.41,232.75,2000.0,232.47,232.86,232.41,232.75,2000.0
2021-03-15 14:05:00,232.81,232.92,232.68,232.82,1750.0,232.81,232.92,232.68,232.82,1750.0
2021-03-15 14:10:00,232.74,232.75,232.62,232.7,700.0,232.74,232.75,232.62,232.7,700.0
2021-03-15 14:15:00,232.77,233.02,232.46,232.94,5857.0,232.77,233.02,232.46,232.94,5857.0
2021-03-15 14:20:00,232.89,233.34,232.89,233.32,1800.0,232.89,233.34,232.89,233.32,1800.0
2021-03-15 14:25:00,233.49,233.6,233.13,233.25,3586.0,233.49,233.6,233.13,233.25,3586.0
2021-03-15 14:30:00,233.25,233.65,233.24,233.43,1600.0,233.25,233.65,233.24,233.43,1600.0
2021-03-15 14:35:00,233.44,233.57,233.29,233.49,2740.0,233.44,233.57,233.29,233.49,2740.0
2021-03-15 14:40:00,233.63,233.63,233.29,233.3,2130.0,233.63,233.63,233.29,233.3,2130.0
2021-03-15 14:45:00,233.33,233.45,233.19,233.42,6235.0,233.33,233.45,233.19,233.42,6235.0
2021-03-15 14:50:00,233.41,233.61,233.24,233.41,3725.0,233.41,233.61,233.24,233.41,3725.0
2021-03-15 14:55:00,233.36,233.47,233.07,233.15,2520.0,233.36,233.47,233.07,233.15,2520.0
2021-03-15 15:00:00,233.23,233.5,233.16,233.16,21539.0,233.23,233.5,233.16,233.16,21539.0
2021-03-15 15:05:00,233.14,233.39,232.93,233.26,2680.0,233.14,233.39,232.93,233.26,2680.0
2021-03-15 15:10:00,233.26,233.26,232.87,232.94,2500.0,233.26,233.26,232.87,232.94,2500.0
2021-03-15 15:15:00,233.0,233.22,232.87,232.87,2200.0,233.0,233.22,232.87,232.87,2200.0
2021-03-15 15:20:00,232.87,232.99,232.61,232.86,8802.0,232.87,232.99,232.61,232.86,8802.0
2021-03-15 15:25:00,233.09,233.09,232.5,232.64,3724.0,233.09,233.09,232.5,232.64,3724.0
2021-03-15 15:30:00,232.53,232.54,232.3,232.42,3785.0,232.53,232.54,232.3,232.42,3785.0
2021-03-15 15:35:00,232.49,233.03,232.48,232.98,3158.0,232.49,233.03,232.48,232.98,3158.0
2021-03-15 15:40:00,233.01,233.14,232.8,232.99,4391.0,233.01,233.14,232.8,232.99,4391.0
2021-03-15 15:45:00,233.11,233.43,233.03,233.29,5068.0,233.11,233.43,233.03,233.29,5068.0
2021-03-15 15:50:00,233.41,234.21,233.26,234.12,8976.0,233.41,234.21,233.26,234.12,8976.0
2021-03-15 15:55:00,234.25,235.0,234.15,234.87,40234.0,234.25,235.0,234.15,234.87,40234.0
2021-03-16 09:30:00,239.5,239.75,237.91,239.08,18342.0,239.5,239.75,237.91,239.08,18342.0
2021-03-16 09:35:00,239.08,239.12,236.76,237.29,8887.0,239.08,239.12,236.76,237.29,8887.0
2021-03-16 09:40:00,237.29,238.5,237.28,238.5,5345.0,237.29,238.5,237.28,238.5,5345.0
2021-03-16 09:45:00,238.58,239.27,238.51,238.87,5871.0,238.58,239.27,238.51,238.87,5871.0
2021-03-16 09:50:00,238.69,238.69,237.91,237.97,5200.0,238.69,238.69,237.91,237.97,5200.0
2021-03-16 09:55:00,238.33,239.56,238.29,239.27,4895.0,238.33,239.56,238.29,239.27,4895.0
2021-03-16 10:00:00,239.27,239.36,238.81,238.94,7616.0,239.27,239.36,238.81,238.94,7616.0
2021-03-16 10:05:00,238.94,239.54,238.92,239.49,5865.0,238.94,239.54,238.92,239.49,5865.0
2021-03-16 10:10:00,239.56,239.6,238.88,239.18,6187.0,239.56,239.6,238.88,239.18,6187.0
2021-03-16 10:15:00,239.05,239.15,238.43,238.62,7774.0,239.05,239.15,238.43,238.62,7774.0
2021-03-16 10:20:00,238.39,238.76,238.34,238.76,2000.0,238.39,238.76,238.34,238.76,2000.0
2021-03-16 10:25:00,238.45,238.45,238.17,238.43,2200.0,238.45,238.45,238.17,238.43,2200.0
2021-03-16 10:30:00,238.57,239.2,238.57,239.17,1661.0,238.57,239.2,238.57,239.17,1661.0
2021-03-16 10:35:00,239.24,239.42,239.09,239.38,4226.0,239.24,239.42,239.09,239.38,4226.0
2021-03-16 10:40:00,239.26,239.46,239.07,239.11,2776.0,239.26,239.46,239.07,239.11,2776.0
2021-03-16 10:45:00,239.1,239.1,238.33,238.6,8542.0,239.1,239.1,238.33,238.6,8542.0
2021-03-16 10:50:00,238.41,238.95,238.37,238.55,3145.0,238.41,238.95,238.37,238.55,3145.0
2021-03-16 10:55:00,238.58,238.76,238.33,238.43,3585.0,238.58,238.76,238.33,238.43,3585.0
2021-03-16 11:00:00,238.44,238.55,238.0,238.18,7302.0,238.44,238.55,238.0,238.18,7302.0
2021-03-16 11:05:00,238.26,238.26,237.82,238.06,5600.0,238.26,238.26,237.82,238.06,5600.0
2021-03-16 11:10:00,238.04,238.43,237.93,238.16,4318.0,238.04,238.43,237.93,238.16,4318.0
2021-03-16 11:15:00,238.23,238.29,237.79,238.01,3760.0,238.23,238.29,237.79,238.01,3760.0
2021-03-16 11:20:00,237.88,238.27,237.88,238.14,3582.0,237.88,238.27,237.88,238.14,3582.0
2021-03-16 11:25:00,238.25,238.25,237.72,237.74,4513.0,238.25,238.25,237.72,237.74,4513.0
2021-03-16 11:30:00,237.85,238.18,237.81,238.13,6566.0,237.85,238.18,237.81,238.13,6566.0
2021-03-16 11:35:00,238.03,238.39,238.03,238.16,18918.0,238.03,238.39,238.03,238.16,18918.0
2021-03-16 11:40:00,238.21,238.53,238.21,238.32,2700.0,238.21,238.53,238.21,238.32,2700.0
2021-03-16 11:45:00,238.52,238.58,238.14,238.27,6474.0,238.52,238.58,238.14,238.27,6474.0
2021-03-16 11:50:00,238.4,238.47,238.02,238.47,2600.0,238.4,238.47,238.02,238.47,2600.0
2021-03-16 11:55:00,238.38,238.48,238.02,238.15,4300.0,238.38,238.48,238.02,238.15,4300.0
2021-03-16 12:00:00,238.19,238.39,238.12,238.29,9529.0,238.19,238.39,238.12,238.29,9529.0
2021-03-16 12:05:00,238.34,238.47,238.2,238.39,14148.0,238.34,238.47,238.2,238.39,14148.0
2021-03-16 12:10:00,238.35,238.43,237.85,237.93,12953.0,238.35,238.43,237.85,237.93,12953.0
2021-03-16 12:15:00,237.84,237.9,237.39,237.53,7134.0,237.84,237.9,237.39,237.53,7134.0
2021-03-16 12:20:00,237.63,237.71,236.81,236.81,4000.0,237.63,237.71,236.81,236.81,4000.0
2021-03-16 12:25:00,236.81,236.81,235.87,236.04,6600.0,236.81,236.81,235.87,236.04,6600.0
2021-03-16 12:30:00,236.23,236.62,236.15,236.54,2200.0,236.23,236.62,236.15,236.54,2200.0
2021-03-16 12:35:00,236.56,236.65,236.26,236.45,1900.0,236.56,236.65,236.26,236.45,1900.0
2021-03-16 12:40:00,236.37,237.03,236.36,236.76,2055.0,236.37,237.03,236.36,236.76,2055.0
2021-03-16 12:45:00,236.83,236.98,236.59,236.61,2060.0,236.83,236.98,236.59,236.61,2060.0
2021-03-16 12:50:00,236.54,236.67,236.39,236.64,1910.0,236.54,236.67,236.39,236.64,1910.0
2021-03-16 12:55:00,236.52,236.85,236.52,236.83,620.0,236.52,236.85,236.52,236.83,620.0
2021-03-16 13:00:00,236.67,237.11,236.67,237.02,5773.0,236.67,237.11,236.67,237.02,5773.0
2021-03-16 13:05:00,237.01,237.04,236.76,237.04,3405.0,237.01,237.04,236.76,237.04,3405.0
2021-03-16 13:10:00,237.06,237.33,236.86,236.94,3758.0,237.06,237.33,236.86,236.94,3758.0
2021-03-16 13:15:00,236.81,237.12,236.79,237.12,2745.0,236.81,237.12,236.79,237.12,2745.0
2021-03-16 13:20:00,237.0,237.24,236.94,236.94,2636.0,237.0,237.24,236.94,236.94,2636.0
2021-03-16 13:25:00,237.1,237.23,236.72,236.72,1500.0,237.1,237.23,236.72,236.72,1500.0
2021-03-16 13:30:00,236.55,236.55,236.4,236.4,600.0,236.55,236.55,236.4,236.4,600.0
2021-03-16 13:35:00,236.23,236.23,235.73,235.77,2163.0,236.23,236.23,235.73,235.77,2163.0
2021-03-16 13:40:00,235.65,235.7,235.12,235.19,4401.0,235.65,235.7,235.12,235.19,4401.0
2021-03-16 13:45:00,235.12,235.38,235.08,235.27,2544.0,235.12,235.38,235.08,235.27,2544.0
2021-03-16 13:50:00,235.12,235.24,234.57,234.57,2393.0,235.12,235.24,234.57,234.57,2393.0
2021-03-16 13:55:00,234.4,234.79,234.11,234.3,6100.0,234.4,234.79,234.11,234.3,6100.0
2021-03-16 14:00:00,234.29,235.14,234.29,235.0,5376.0,234.29,235.14,234.29,235.0,5376.0
2021-03-16 14:05:00,234.94,234.98,233.97,234.22,2046.0,234.94,234.98,233.97,234.22,2046.0
2021-03-16 14:10:00,234.17,234.64,234.05,234.63,2099.0,234.17,234.64,234.05,234.63,2099.0
2021-03-16 14:15:00,234.67,235.2,234.67,234.88,2355.0,234.67,235.2,234.67,234.88,2355.0
2021-03-16 14:20:00,234.79,234.88,234.11,234.24,1741.0,234.79,234.88,234.11,234.24,1741.0
2021-03-16 14:25:00,233.9,233.9,233.31,233.42,3934.0,233.9,233.9,233.31,233.42,3934.0
2021-03-16 14:30:00,233.27,233.65,232.91,233.04,4069.0,233.27,233.65,232.91,233.04,4069.0
2021-03-16 14:35:00,233.19,233.21,232.84,232.89,3970.0,233.19,233.21,232.84,232.89,3970.0
2021-03-16 14:40:00,232.97,233.12,232.41,232.6,4280.0,232.97,233.12,232.41,232.6,4280.0
2021-03-16 14:45:00,232.7,233.25,232.69,233.14,4805.0,232.7,233.25,232.69,233.14,4805.0
2021-03-16 14:50:00,233.21,233.66,233.21,233.56,4224.0,233.21,233.66,233.21,233.56,4224.0
2021-03-16 14:55:00,233.49,233.93,233.33,233.35,5585.0,233.49,233.93,233.33,233.35,5585.0
2021-03-16 15:00:00,233.44,233.5,232.83,233.5,4911.0,233.44,233.5,232.83,233.5,4911.0
2021-03-16 15:05:00,233.56,233.97,233.5,233.72,3661.0,233.56,233.97,233.5,233.72,3661.0
2021-03-16 15:10:00,233.75,233.87,233.65,233.73,3500.0,233.75,233.87,233.65,233.73,3500.0
2021-03-16 15:15:00,233.76,234.1,233.71,233.94,3569.0,233.76,234.1,233.71,233.94,3569.0
2021-03-16 15:20:00,234.06,234.28,233.99,234.22,3600.0,234.06,234.28,233.99,234.22,3600.0
2021-03-16 15:25:00,234.25,234.33,233.68,234.0,7970.0,234.25,234.33,233.68,234.0,7970.0
2021-03-16 15:30:00,234.09,234.92,234.09,234.92,4924.0,234.09,234.92,234.09,234.92,4924.0
2021-03-16 15:35:00,235.13,235.35,234.73,234.95,5407.0,235.13,235.35,234.73,234.95,5407.0
2021-03-16 15:40:00,234.99,235.2,234.76,234.95,5500.0,234.99,235.2,234.76,234.95,5500.0
2021-03-16 15:45:00,235.04,235.21,234.56,234.56,4050.0,235.04,235.21,234.56,234.56,4050.0
2021-03-16 15:50:00,234.72,235.31,234.38,234.73,18078.0,234.72,235.31,234.38,234.73,18078.0
2021-03-16 15:55:00,234.52,234.85,233.96,234.05,26275.0,234.52,234.85,233.96,234.05,26275.0
2021-03-17 09:30:00,230.93,231.46,229.02,229.25,15509.0,230.93,231.46,229.02,229.25,15509.0
2021-03-17 09:35:00,229.39,229.82,228.23,228.71,5680.0,229.39,229.82,228.23,228.71,5680.0
2021-03-17 09:40:00,228.75,230.44,228.6,230.44,4005.0,228.75,230.44,228.6,230.44,4005.0
2021-03-17 09:45:00,230.61,231.15,229.57,231.15,5050.0,230.61,231.15,229.57,231.15,5050.0
2021-03-17 09:50:00,231.01,231.44,230.6,230.93,3646.0,231.01,231.44,230.6,230.93,3646.0
2021-03-17 09:55:00,230.97,231.73,230.64,231.73,4284.0,230.97,231.73,230.64,231.73,4284.0
2021-03-17 10:00:00,231.84,233.5,231.52,233.17,9874.0,231.84,233.5,231.52,233.17,9874.0
2021-03-17 10:05:00,232.98,233.75,232.66,233.34,9229.0,232.98,233.75,232.66,233.34,9229.0
2021-03-17 10:10:00,233.12,233.44,232.75,233.32,5550.0,233.12,233.44,232.75,233.32,5550.0
2021-03-17 10:15:00,233.27,233.47,232.81,233.08,4100.0,233.27,233.47,232.81,233.08,4100.0
2021-03-17 10:20:00,233.14,233.31,232.74,233.14,4243.0,233.14,233.31,232.74,233.14,4243.0
2021-03-17 10:25:00,233.06,233.33,232.59,232.59,3708.0,233.06,233.33,232.59,232.59,3708.0
2021-03-17 10:30:00,232.57,232.57,231.75,232.4,4000.0,232.57,232.57,231.75,232.4,4000.0
2021-03-17 10:35:00,232.54,232.95,232.31,232.53,2449.0,232.54,232.95,232.31,232.53,2449.0
2021-03-17 10:40:00,232.32,232.32,231.37,231.52,4103.0,232.32,232.32,231.37,231.52,4103.0
2021-03-17 10:45:00,231.45,231.87,231.44,231.87,5340.0,231.45,231.87,231.44,231.87,5340.0
2021-03-17 10:50:00,231.83,232.48,231.69,232.36,7800.0,231.83,232.48,231.69,232.36,7800.0
2021-03-17 10:55:00,232.55,232.55,231.87,231.98,4464.0,232.55,232.55,231.87,231.98,4464.0
2021-03-17 11:00:00,231.97,231.97,231.18,231.55,7177.0,231.97,231.97,231.18,231.55,7177.0
2021-03-17 11:05:00,231.72,231.81,231.33,231.67,5393.0,231.72,231.81,231.33,231.67,5393.0
2021-03-17 11:10:00,231.67,232.27,231.48,232.22,4671.0,231.67,232.27,231.48,232.22,4671.0
2021-03-17 11:15:00,232.09,233.15,232.02,233.15,7823.0,232.09,233.15,232.02,233.15,7823.0
2021-03-17 11:20:00,233.33,233.33,232.68,232.68,7131.0,233.33,233.33,232.68,232.68,7131.0
2021-03-17 11:25:00,232.82,232.98,232.65,232.76,5546.0,232.82,232.98,232.65,232.76,5546.0
2021-03-17 11:30:00,232.46,232.49,231.73,231.82,4807.0,232.46,232.49,231.73,231.82,4807.0
2021-03-17 11:35:00,231.84,231.87,230.86,230.87,4126.0,231.84,231.87,230.86,230.87,4126.0
2021-03-17 11:40:00,231.06,231.06,230.21,230.46,8147.0,231.06,231.06,230.21,230.46,8147.0
2021-03-17 11:45:00,230.63,230.85,230.41,230.79,2780.0,230.63,230.85,230.41,230.79,2780.0
2021-03-17 11:50:00,230.69,231.39,230.69,231.34,5206.0,230.69,231.39,230.69,231.34,5206.0
2021-03-17 11:55:00,231.35,231.41,229.92,230.0,7200.0,231.35,231.41,229.92,230.0,7200.0
2021-03-17 12:00:00,230.08,230.08,229.0,229.13,5911.0,230.08,230.08,229.0,229.13,5911.0
2021-03-17 12:05:00,229.32,229.82,229.12,229.82,2200.0,229.32,229.82,229.12,229.82,2200.0
2021-03-17 12:10:00,230.11,230.54,230.11,230.48,3202.0,230.11,230.54,230.11,230.48,3202.0
2021-03-17 12:15:00,230.76,231.04,230.75,230.97,2407.0,230.76,231.04,230.75,230.97,2407.0
2021-03-17 12:20:00,230.93,230.95,230.59,230.68,1916.0,230.93,230.95,230.59,230.68,1916.0
2021-03-17 12:25:00,230.73,231.19,230.66,230.92,1900.0,230.73,231.19,230.66,230.92,1900.0
2021-03-17 12:30:00,230.49,230.86,230.41,230.73,4616.0,230.49,230.86,230.41,230.73,4616.0
2021-03-17 12:35:00,230.74,230.77,230.39,230.59,2544.0,230.74,230.77,230.39,230.59,2544.0
2021-03-17 12:40:00,230.74,230.74,229.82,229.92,3974.0,230.74,230.74,229.82,229.92,3974.0
2021-03-17 12:45:00,230.13,230.54,230.13,230.33,855.0,230.13,230.54,230.13,230.33,855.0
2021-03-17 12:50:00,230.43,230.74,230.43,230.56,3076.0,230.43,230.74,230.43,230.56,3076.0
2021-03-17 12:55:00,230.46,230.46,229.26,229.27,3987.0,230.46,230.46,229.26,229.27,3987.0
2021-03-17 13:00:00,229.34,229.67,229.21,229.64,2500.0,229.34,229.67,229.21,229.64,2500.0
2021-03-17 13:05:00,229.74,229.94,229.48,229.78,3200.0,229.74,229.94,229.48,229.78,3200.0
2021-03-17 13:10:00,229.85,229.85,229.49,229.6,2900.0,229.85,229.85,229.49,229.6,2900.0
2021-03-17 13:15:00,229.56,230.32,229.28,230.31,5855.0,229.56,230.32,229.28,230.31,5855.0
2021-03-17 13:20:00,230.47,230.67,230.29,230.42,7080.0,230.47,230.67,230.29,230.42,7080.0
2021-03-17 13:25:00,230.55,230.72,230.51,230.72,3280.0,230.55,230.72,230.51,230.72,3280.0
2021-03-17 13:30:00,230.63,230.69,230.31,230.53,3993.0,230.63,230.69,230.31,230.53,3993.0
2021-03-17 13:35:00,230.8,230.97,230.5,230.63,3731.0,230.8,230.97,230.5,230.63,3731.0
2021-03-17 13:40:00,230.57,230.94,230.51,230.61,3226.0,230.57,230.94,230.51,230.61,3226.0
2021-03-17 13:45:00,230.75,230.75,230.56,230.62,923.0,230.75,230.75,230.56,230.62,923.0
2021-03-17 13:50:00,230.62,230.62,229.81,229.81,2679.0,230.62,230.62,229.81,229.81,2679.0
2021-03-17 13:55:00,229.87,230.77,229.86,230.77,1349.0,229.87,230.77,229.86,230.77,1349.0
2021-03-17 14:00:00,230.82,232.93,230.82,231.86,11350.0,230.82,232.93,230.82,231.86,11350.0
2021-03-17 14:05:00,232.22,232.76,232.22,232.5,1702.0,232.22,232.76,232.22,232.5,1702.0
2021-03-17 14:10:00,232.48,234.75,232.34,234.43,9591.0,232.48,234.75,232.34,234.43,9591.0
2021-03-17 14:15:00,234.26,234.8,234.0,234.39,6894.0,234.26,234.8,234.0,234.39,6894.0
2021-03-17 14:20:00,234.4,234.65,233.98,234.35,3958.0,234.4,234.65,233.98,234.35,3958.0
2021-03-17 14:25:00,233.99,234.37,233.49,233.6,3800.0,233.99,234.37,233.49,233.6,3800.0
2021-03-17 14:30:00,233.28,233.99,233.24,233.82,5036.0,233.28,233.99,233.24,233.82,5036.0
2021-03-17 14:35:00,234.02,235.22,233.9,235.17,11363.0,234.02,235.22,233.9,235.17,11363.0
2021-03-17 14:40:00,235.41,237.05,235.21,236.94,12770.0,235.41,237.05,235.21,236.94,12770.0
2021-03-17 14:45:00,236.93,237.01,236.32,236.4,12035.0,236.93,237.01,236.32,236.4,12035.0
2021-03-17 14:50:00,236.24,236.71,236.01,236.37,6761.0,236.24,236.71,236.01,236.37,6761.0
2021-03-17 14:55:00,236.58,236.75,235.89,236.39,6860.0,236.58,236.75,235.89,236.39,6860.0
2021-03-17 15:00:00,236.73,236.97,236.05,236.8,7487.0,236.73,236.97,236.05,236.8,7487.0
2021-03-17 15:05:00,236.84,237.35,236.81,237.17,6578.0,236.84,237.35,236.81,237.17,6578.0
2021-03-17 15:10:00,237.02,237.33,236.52,236.69,6144.0,237.02,237.33,236.52,236.69,6144.0
2021-03-17 15:15:00,236.82,236.88,236.23,236.33,5906.0,236.82,236.88,236.23,236.33,5906.0
2021-03-17 15:20:00,236.37,236.37,235.35,235.35,4927.0,236.37,236.37,235.35,235.35,4927.0
2021-03-17 15:25:00,235.54,236.01,235.54,235.59,5487.0,235.54,236.01,235.54,235.59,5487.0
2021-03-17 15:30:00,235.66,236.37,235.53,236.32,5884.0,235.66,236.37,235.53,236.32,5884.0
2021-03-17 15:35:00,236.29,236.29,235.19,235.19,5765.0,236.29,236.29,235.19,235.19,5765.0
2021-03-17 15:40:00,235.17,235.63,234.7,234.7,5982.0,235.17,235.63,234.7,234.7,5982.0
2021-03-17 15:45:00,234.93,235.52,234.82,235.52,15738.0,234.93,235.52,234.82,235.52,15738.0
2021-03-17 15:50:00,235.29,235.3,234.16,235.28,23813.0,235.29,235.3,234.16,235.28,23813.0
2021-03-17 15:55:00,235.25,235.6,234.64,235.58,41964.0,235.25,235.6,234.64,235.58,41964.0
2021-03-18 09:30:00,231.41,231.42,229.6,229.91,16900.0,231.41,231.42,229.6,229.91,16900.0
2021-03-18 09:35:00,230.26,230.42,229.46,229.75,5192.0,230.26,230.42,229.46,229.75,5192.0
2021-03-18 09:40:00,230.08,230.08,228.72,228.72,2944.0,230.08,230.08,228.72,228.72,2944.0
2021-03-18 09:45:00,228.5,228.79,227.96,228.73,5403.0,228.5,228.79,227.96,228.73,5403.0
2021-03-18 09:50:00,228.34,230.08,228.34,229.79,13795.0,228.34,230.08,228.34,229.79,13795.0
2021-03-18 09:55:00,229.25,229.87,229.25,229.49,1700.0,229.25,229.87,229.25,229.49,1700.0
2021-03-18 10:00:00,229.54,229.76,228.7,229.76,4918.0,229.54,229.76,228.7,229.76,4918.0
2021-03-18 10:05:00,229.67,229.85,227.7,228.42,18022.0,229.67,229.85,227.7,228.42,18022.0
2021-03-18 10:10:00,228.23,228.4,227.42,227.67,3610.0,228.23,228.4,227.42,227.67,3610.0
2021-03-18 10:15:00,227.96,228.76,227.76,228.76,2263.0,227.96,228.76,227.76,228.76,2263.0
2021-03-18 10:20:00,228.88,228.88,228.25,228.42,1904.0,228.88,228.88,228.25,228.42,1904.0
2021-03-18 10:25:00,228.35,229.49,228.25,229.47,4635.0,228.35,229.49,228.25,229.47,4635.0
2021-03-18 10:30:00,229.4,229.65,228.75,229.48,13301.0,229.4,229.65,228.75,229.48,13301.0
2021-03-18 10:35:00,229.58,230.34,228.97,230.29,7037.0,229.58,230.34,228.97,230.29,7037.0
2021-03-18 10:40:00,230.38,231.33,230.32,230.35,9405.0,230.38,231.33,230.32,230.35,9405.0
2021-03-18 10:45:00,230.33,230.43,229.5,229.5,6700.0,230.33,230.43,229.5,229.5,6700.0
2021-03-18 10:50:00,229.62,230.61,229.18,230.61,8970.0,229.62,230.61,229.18,230.61,8970.0
2021-03-18 10:55:00,230.81,231.12,230.23,230.94,5759.0,230.81,231.12,230.23,230.94,5759.0
2021-03-18 11:00:00,231.15,231.27,230.82,231.09,5402.0,231.15,231.27,230.82,231.09,5402.0
2021-03-18 11:05:00,231.22,231.25,230.8,230.98,6900.0,231.22,231.25,230.8,230.98,6900.0
2021-03-18 11:10:00,231.07,231.21,230.54,230.56,4725.0,231.07,231.21,230.54,230.56,4725.0
2021-03-18 11:15:00,230.7,230.7,230.25,230.67,3000.0,230.7,230.7,230.25,230.67,3000.0
2021-03-18 11:20:00,230.68,231.2,230.62,230.81,3800.0,230.68,231.2,230.62,230.81,3800.0
2021-03-18 11:25:00,230.59,231.6,230.34,231.32,5080.0,230.59,231.6,230.34,231.32,5080.0
2021-03-18 11:30:00,231.4,231.48,230.84,231.0,3416.0,231.4,231.48,230.84,231.0,3416.0
2021-03-18 11:35:00,230.75,231.18,230.6,230.92,6906.0,230.75,231.18,230.6,230.92,6906.0
2021-03-18 11:40:00,231.06,231.34,230.81,231.25,4369.0,231.06,231.34,230.81,231.25,4369.0
2021-03-18 11:45:00,231.48,231.48,231.19,231.29,2635.0,231.48,231.48,231.19,231.29,2635.0
2021-03-18 11:50:00,231.3,231.48,230.92,230.97,6748.0,231.3,231.48,230.92,230.97,6748.0
2021-03-18 11:55:00,230.9,231.48,230.49,231.44,7202.0,230.9,231.48,230.49,231.44,7202.0
2021-03-18 12:00:00,231.19,232.0,231.07,231.93,6679.0,231.19,232.0,231.07,231.93,6679.0
2021-03-18 12:05:00,232.04,232.78,231.98,232.55,11810.0,232.04,232.78,231.98,232.55,11810.0
2021-03-18 12:10:00,232.86,232.94,232.61,232.89,5885.0,232.86,232.94,232.61,232.89,5885.0
2021-03-18 12:15:00,232.89,232.98,232.45,232.74,5797.0,232.89,232.98,232.45,232.74,5797.0
2021-03-18 12:20:00,232.58,233.02,232.56,232.91,3019.0,232.58,233.02,232.56,232.91,3019.0
2021-03-18 12:25:00,233.04,233.44,232.87,233.31,3368.0,233.04,233.44,232.87,233.31,3368.0
2021-03-18 12:30:00,233.29,233.42,232.48,232.95,5300.0,233.29,233.42,232.48,232.95,5300.0
2021-03-18 12:35:00,232.87,232.89,232.35,232.62,3200.0,232.87,232.89,232.35,232.62,3200.0
2021-03-18 12:40:00,232.62,232.62,232.33,232.42,2500.0,232.62,232.62,232.33,232.42,2500.0
2021-03-18 12:45:00,232.31,232.36,231.71,231.71,2902.0,232.31,232.36,231.71,231.71,2902.0
2021-03-18 12:50:00,231.78,231.93,231.38,231.61,6396.0,231.78,231.93,231.38,231.61,6396.0
2021-03-18 12:55:00,231.91,231.91,230.7,230.89,7674.0,231.91,231.91,230.7,230.89,7674.0
2021-03-18 13:00:00,231.1,231.81,231.04,231.81,4460.0,231.1,231.81,231.04,231.81,4460.0
2021-03-18 13:05:00,231.93,231.95,231.36,231.57,5406.0,231.93,231.95,231.36,231.57,5406.0
2021-03-18 13:10:00,231.65,231.68,231.18,231.68,4101.0,231.65,231.68,231.18,231.68,4101.0
2021-03-18 13:15:00,231.59,232.0,231.54,231.94,2638.0,231.59,232.0,231.54,231.94,2638.0
2021-03-18 13:20:00,232.06,232.19,231.92,231.94,3650.0,232.06,232.19,231.92,231.94,3650.0
2021-03-18 13:25:00,232.01,232.81,231.94,232.76,34810.0,232.01,232.81,231.94,232.76,34810.0
2021-03-18 13:30:00,232.63,232.69,232.28,232.35,3723.0,232.63,232.69,232.28,232.35,3723.0
2021-03-18 13:35:00,232.32,232.54,232.12,232.41,4888.0,232.32,232.54,232.12,232.41,4888.0
2021-03-18 13:40:00,232.3,232.66,232.3,232.58,2918.0,232.3,232.66,232.3,232.58,2918.0
2021-03-18 13:45:00,232.55,232.69,232.25,232.61,4161.0,232.55,232.69,232.25,232.61,4161.0
2021-03-18 13:50:00,232.64,232.88,232.51,232.58,2700.0,232.64,232.88,232.51,232.58,2700.0
2021-03-18 13:55:00,232.64,233.18,232.54,233.18,3885.0,232.64,233.18,232.54,233.18,3885.0
2021-03-18 14:00:00,233.14,233.14,232.34,232.59,3335.0,233.14,233.14,232.34,232.59,3335.0
2021-03-18 14:05:00,232.48,232.74,232.34,232.34,1624.0,232.48,232.74,232.34,232.34,1624.0
2021-03-18 14:10:00,232.18,232.21,231.78,231.82,3100.0,232.18,232.21,231.78,231.82,3100.0
2021-03-18 14:15:00,231.72,231.73,231.03,231.29,9763.0,231.72,231.73,231.03,231.29,9763.0
2021-03-18 14:20:00,231.22,231.44,230.81,230.92,6272.0,231.22,231.44,230.81,230.92,6272.0
2021-03-18 14:25:00,230.84,230.85,230.03,230.19,6648.0,230.84,230.85,230.03,230.19,6648.0
2021-03-18 14:30:00,230.29,230.49,229.4,229.55,8760.0,230.29,230.49,229.4,229.55,8760.0
2021-03-18 14:35:00,229.5,229.67,229.12,229.18,6600.0,229.5,229.67,229.12,229.18,6600.0
2021-03-18 14:40:00,229.13,229.18,228.21,228.44,13260.0,229.13,229.18,228.21,228.44,13260.0
2021-03-18 14:45:00,228.44,228.9,228.36,228.69,8448.0,228.44,228.9,228.36,228.69,8448.0
2021-03-18 14:50:00,228.95,229.14,228.55,228.73,11810.0,228.95,229.14,228.55,228.73,11810.0
2021-03-18 14:55:00,228.91,229.2,228.68,228.81,9241.0,228.91,229.2,228.68,228.81,9241.0
2021-03-18 15:00:00,228.75,229.2,228.45,228.97,25585.0,228.75,229.2,228.45,228.97,25585.0
2021-03-18 15:05:00,228.75,229.36,228.44,229.36,12518.0,228.75,229.36,228.44,229.36,12518.0
2021-03-18 15:10:00,229.39,229.9,229.35,229.48,10100.0,229.39,229.9,229.35,229.48,10100.0
2021-03-18 15:15:00,229.31,229.34,228.76,228.87,7712.0,229.31,229.34,228.76,228.87,7712.0
2021-03-18 15:20:00,228.97,228.98,228.72,228.82,6729.0,228.97,228.98,228.72,228.82,6729.0
2021-03-18 15:25:00,228.76,229.21,228.57,229.16,35996.0,228.76,229.21,228.57,229.16,35996.0
2021-03-18 15:30:00,229.18,229.55,229.07,229.07,12211.0,229.18,229.55,229.07,229.07,12211.0
2021-03-18 15:35:00,229.1,229.3,228.7,228.76,12638.0,229.1,229.3,228.7,228.76,12638.0
2021-03-18 15:40:00,228.8,228.9,228.31,228.37,14040.0,228.8,228.9,228.31,228.37,14040.0
2021-03-18 15:45:00,228.38,228.49,227.67,227.76,19225.0,228.38,228.49,227.67,227.76,19225.0
2021-03-18 15:50:00,227.64,227.91,227.15,227.31,39572.0,227.64,227.91,227.15,227.31,39572.0
2021-03-18 15:55:00,227.37,227.88,227.31,227.38,50465.0,227.37,227.88,227.31,227.38,50465.0
2021-03-19 09:30:00,227.43,230.31,227.2,229.16,126171.0,227.43,230.31,227.2,229.16,126171.0
2021-03-19 09:35:00,229.59,230.27,229.18,229.18,3764.0,229.59,230.27,229.18,229.18,3764.0
2021-03-19 09:40:00,229.08,229.08,227.55,228.04,5654.0,229.08,229.08,227.55,228.04,5654.0
2021-03-19 09:45:00,227.92,229.3,227.78,228.71,4429.0,227.92,229.3,227.78,228.71,4429.0
2021-03-19 09:50:00,229.09,229.36,228.69,229.03,5207.0,229.09,229.36,228.69,229.03,5207.0
2021-03-19 09:55:00,228.32,228.96,227.71,227.71,3055.0,228.32,228.96,227.71,227.71,3055.0
2021-03-19 10:00:00,228.07,228.1,226.41,226.41,9201.0,228.07,228.1,226.41,226.41,9201.0
2021-03-19 10:05:00,226.15,226.34,225.62,225.95,4341.0,226.15,226.34,225.62,225.95,4341.0
2021-03-19 10:10:00,226.34,226.43,225.58,226.43,2929.0,226.34,226.43,225.58,226.43,2929.0
2021-03-19 10:15:00,226.21,226.82,226.04,226.73,6337.0,226.21,226.82,226.04,226.73,6337.0
2021-03-19 10:20:00,226.74,227.75,226.74,227.53,4000.0,226.74,227.75,226.74,227.53,4000.0
2021-03-19 10:25:00,227.65,227.9,227.26,227.34,2300.0,227.65,227.9,227.26,227.34,2300.0
2021-03-19 10:30:00,227.34,227.59,226.57,226.57,4605.0,227.34,227.59,226.57,226.57,4605.0
2021-03-19 10:35:00,226.72,228.14,226.72,227.98,3985.0,226.72,228.14,226.72,227.98,3985.0
2021-03-19 10:40:00,228.18,228.87,228.17,228.84,2604.0,228.18,228.87,228.17,228.84,2604.0
2021-03-19 10:45:00,228.99,229.02,228.35,228.36,3014.0,228.99,229.02,228.35,228.36,3014.0
2021-03-19 10:50:00,228.23,229.42,228.22,229.42,900.0,228.23,229.42,228.22,229.42,900.0
2021-03-19 10:55:00,229.45,229.55,228.74,229.48,2912.0,229.45,229.55,228.74,229.48,2912.0
2021-03-19 11:00:00,229.48,230.4,229.46,230.09,6293.0,229.48,230.4,229.46,230.09,6293.0
2021-03-19 11:05:00,229.76,229.76,229.15,229.15,2175.0,229.76,229.76,229.15,229.15,2175.0
2021-03-19 11:10:00,228.86,229.45,228.85,228.87,2026.0,228.86,229.45,228.85,228.87,2026.0
2021-03-19 11:15:00,229.2,229.49,228.79,229.18,2748.0,229.2,229.49,228.79,229.18,2748.0
2021-03-19 11:20:00,229.08,229.12,228.14,228.22,4100.0,229.08,229.12,228.14,228.22,4100.0
2021-03-19 11:25:00,228.0,228.61,227.6,228.61,3712.0,228.0,228.61,227.6,228.61,3712.0
2021-03-19 11:30:00,228.68,228.74,228.44,228.7,1750.0,228.68,228.74,228.44,228.7,1750.0
2021-03-19 11:35:00,228.75,229.35,228.72,229.35,5208.0,228.75,229.35,228.72,229.35,5208.0
2021-03-19 11:40:00,229.25,229.46,229.08,229.46,4123.0,229.25,229.46,229.08,229.46,4123.0
2021-03-19 11:45:00,229.53,229.73,229.41,229.73,1607.0,229.53,229.73,229.41,229.73,1607.0
2021-03-19 11:50:00,229.65,229.98,229.24,229.98,2400.0,229.65,229.98,229.24,229.98,2400.0
2021-03-19 11:55:00,230.13,230.13,229.89,230.02,1400.0,230.13,230.13,229.89,230.02,1400.0
2021-03-19 12:00:00,230.01,230.46,229.99,230.31,2002.0,230.01,230.46,229.99,230.31,2002.0
2021-03-19 12:05:00,230.23,230.78,230.22,230.49,4339.0,230.23,230.78,230.22,230.49,4339.0
2021-03-19 12:10:00,230.49,230.6,230.0,230.47,5219.0,230.49,230.6,230.0,230.47,5219.0
2021-03-19 12:15:00,230.45,230.59,230.3,230.48,3823.0,230.45,230.59,230.3,230.48,3823.0
2021-03-19 12:20:00,230.46,230.71,230.27,230.36,1797.0,230.46,230.71,230.27,230.36,1797.0
2021-03-19 12:25:00,230.29,230.29,229.47,229.67,2800.0,230.29,230.29,229.47,229.67,2800.0
2021-03-19 12:30:00,229.7,230.32,229.69,230.24,1988.0,229.7,230.32,229.69,230.24,1988.0
2021-03-19 12:35:00,230.46,230.55,229.99,229.99,2342.0,230.46,230.55,229.99,229.99,2342.0
2021-03-19 12:40:00,229.97,230.42,229.97,230.2,1546.0,229.97,230.42,229.97,230.2,1546.0
2021-03-19 12:45:00,230.46,230.72,230.46,230.47,1669.0,230.46,230.72,230.46,230.47,1669.0
2021-03-19 12:50:00,230.59,230.59,230.22,230.3,2908.0,230.59,230.59,230.22,230.3,2908.0
2021-03-19 12:55:00,230.24,230.38,230.14,230.32,2077.0,230.24,230.38,230.14,230.32,2077.0
2021-03-19 13:00:00,230.18,230.23,229.69,229.75,4306.0,230.18,230.23,229.69,229.75,4306.0
2021-03-19 13:05:00,229.83,229.88,229.23,229.53,2620.0,229.83,229.88,229.23,229.53,2620.0
2021-03-19 13:10:00,229.53,229.92,229.53,229.92,1556.0,229.53,229.92,229.53,229.92,1556.0
2021-03-19 13:15:00,229.87,230.45,229.84,229.94,2030.0,229.87,230.45,229.84,229.94,2030.0
2021-03-19 13:20:00,230.06,230.4,230.06,230.4,2025.0,230.06,230.4,230.06,230.4,2025.0
2021-03-19 13:25:00,230.28,230.44,230.17,230.28,1549.0,230.28,230.44,230.17,230.28,1549.0
2021-03-19 13:30:00,230.28,230.69,230.24,230.27,2186.0,230.28,230.69,230.24,230.27,2186.0
2021-03-19 13:35:00,230.46,230.47,229.97,230.3,3420.0,230.46,230.47,229.97,230.3,3420.0
2021-03-19 13:40:00,230.2,230.23,229.91,229.97,6332.0,230.2,230.23,229.91,229.97,6332.0
2021-03-19 13:45:00,229.96,230.31,229.77,230.31,5492.0,229.96,230.31,229.77,230.31,5492.0
2021-03-19 13:50:00,230.35,230.41,230.18,230.22,1799.0,230.35,230.41,230.18,230.22,1799.0
2021-03-19 13:55:00,230.11,230.11,229.51,229.73,4644.0,230.11,230.11,229.51,229.73,4644.0
2021-03-19 14:00:00,229.75,230.07,229.63,229.8,2253.0,229.75,230.07,229.63,229.8,2253.0
2021-03-19 14:05:00,229.91,229.98,229.14,229.36,2800.0,229.91,229.98,229.14,229.36,2800.0
2021-03-19 14:10:00,229.28,229.79,229.28,229.7,2100.0,229.28,229.79,229.28,229.7,2100.0
2021-03-19 14:15:00,229.56,229.56,229.16,229.23,4361.0,229.56,229.56,229.16,229.23,4361.0
2021-03-19 14:20:00,229.29,229.29,228.82,229.2,2811.0,229.29,229.29,228.82,229.2,2811.0
2021-03-19 14:25:00,229.09,229.55,229.08,229.54,2606.0,229.09,229.55,229.08,229.54,2606.0
2021-03-19 14:30:00,229.6,229.81,229.37,229.81,1900.0,229.6,229.81,229.37,229.81,1900.0
2021-03-19 14:35:00,229.81,229.85,229.75,229.81,811.0,229.81,229.85,229.75,229.81,811.0
2021-03-19 14:40:00,229.74,229.86,229.51,229.56,3538.0,229.74,229.86,229.51,229.56,3538.0
2021-03-19 14:45:00,229.61,229.78,229.5,229.6,3275.0,229.61,229.78,229.5,229.6,3275.0
2021-03-19 14:50:00,229.42,229.47,229.1,229.13,3073.0,229.42,229.47,229.1,229.13,3073.0
2021-03-19 14:55:00,229.08,229.7,229.08,229.67,2870.0,229.08,229.7,229.08,229.67,2870.0
2021-03-19 15:00:00,229.58,229.6,228.88,228.95,2728.0,229.58,229.6,228.88,228.95,2728.0
2021-03-19 15:05:00,228.92,229.09,228.76,228.9,4280.0,228.92,229.09,228.76,228.9,4280.0
2021-03-19 15:10:00,228.92,229.13,228.38,228.38,7527.0,228.92,229.13,228.38,228.38,7527.0
2021-03-19 15:15:00,228.26,228.8,228.16,228.45,8792.0,228.26,228.8,228.16,228.45,8792.0
2021-03-19 15:20:00,228.45,228.47,227.99,228.1,6637.0,228.45,228.47,227.99,228.1,6637.0
2021-03-19 15:25:00,228.1,228.37,227.74,228.37,8601.0,228.1,228.37,227.74,228.37,8601.0
2021-03-19 15:30:00,228.35,228.65,228.1,228.62,6418.0,228.35,228.65,228.1,228.62,6418.0
2021-03-19 15:35:00,228.67,228.9,228.46,228.57,5549.0,228.67,228.9,228.46,228.57,5549.0
2021-03-19 15:40:00,228.59,229.18,228.56,229.18,11382.0,228.59,229.18,228.56,229.18,11382.0
2021-03-19 15:45:00,229.21,229.21,228.27,228.49,6641.0,229.21,229.21,228.27,228.49,6641.0
2021-03-19 15:50:00,228.39,228.74,227.55,228.0,36759.0,228.39,228.74,227.55,228.0,36759.0
2021-03-19 15:55:00,228.06,228.41,227.76,227.76,39006.0,228.06,228.41,227.76,227.76,39006.0
2021-03-22 09:30:00,230.78,233.9,230.78,233.33,19750.0,230.78,233.9,230.78,233.33,19750.0
2021-03-22 09:35:00,233.33,233.76,232.97,233.76,6961.0,233.33,233.76,232.97,233.76,6961.0
2021-03-22 09:40:00,233.48,233.64,232.9,233.41,6845.0,233.48,233.64,232.9,233.41,6845.0
2021-03-22 09:45:00,233.71,233.75,233.05,233.66,5900.0,233.71,233.75,233.05,233.66,5900.0
2021-03-22 09:50:00,234.06,234.48,233.11,234.18,8338.0,234.06,234.48,233.11,234.18,8338.0
2021-03-22 09:55:00,234.4,234.55,233.87,233.99,5238.0,234.4,234.55,233.87,233.99,5238.0
2021-03-22 10:00:00,234.12,234.32,233.46,233.63,6471.0,234.12,234.32,233.46,233.63,6471.0
2021-03-22 10:05:00,233.79,234.6,233.46,233.93,10056.0,233.79,234.6,233.46,233.93,10056.0
2021-03-22 10:10:00,234.03,234.46,233.86,234.21,5392.0,234.03,234.46,233.86,234.21,5392.0
2021-03-22 10:15:00,234.44,234.93,233.95,234.56,3808.0,234.44,234.93,233.95,234.56,3808.0
2021-03-22 10:20:00,234.7,235.53,234.7,235.27,4300.0,234.7,235.53,234.7,235.27,4300.0
2021-03-22 10:25:00,235.51,235.6,234.85,235.4,8490.0,235.51,235.6,234.85,235.4,8490.0
2021-03-22 10:30:00,235.6,235.6,234.91,234.91,7932.0,235.6,235.6,234.91,234.91,7932.0
2021-03-22 10:35:00,234.99,235.71,234.83,235.61,8700.0,234.99,235.71,234.83,235.61,8700.0
2021-03-22 10:40:00,235.6,235.96,235.46,235.96,5862.0,235.6,235.96,235.46,235.96,5862.0
2021-03-22 10:45:00,235.86,236.12,235.7,235.94,4766.0,235.86,236.12,235.7,235.94,4766.0
2021-03-22 10:50:00,236.12,236.23,235.81,236.08,6132.0,236.12,236.23,235.81,236.08,6132.0
2021-03-22 10:55:00,236.1,236.21,235.42,235.55,6333.0,236.1,236.21,235.42,235.55,6333.0
2021-03-22 11:00:00,235.8,235.8,235.19,235.33,2900.0,235.8,235.8,235.19,235.33,2900.0
2021-03-22 11:05:00,235.53,235.72,235.38,235.72,5400.0,235.53,235.72,235.38,235.72,5400.0
2021-03-22 11:10:00,235.72,236.23,235.71,236.23,7627.0,235.72,236.23,235.71,236.23,7627.0
2021-03-22 11:15:00,236.36,236.52,236.17,236.37,4094.0,236.36,236.52,236.17,236.37,4094.0
2021-03-22 11:20:00,236.38,237.19,236.1,237.05,9339.0,236.38,237.19,236.1,237.05,9339.0
2021-03-22 11:25:00,236.93,236.97,236.0,236.01,4238.0,236.93,236.97,236.0,236.01,4238.0
2021-03-22 11:30:00,236.17,236.41,236.12,236.16,2300.0,236.17,236.41,236.12,236.16,2300.0
2021-03-22 11:35:00,236.16,236.32,235.92,235.92,3426.0,236.16,236.32,235.92,235.92,3426.0
2021-03-22 11:40:00,236.1,236.1,235.36,235.36,1950.0,236.1,236.1,235.36,235.36,1950.0
2021-03-22 11:45:00,235.58,235.61,235.15,235.48,2792.0,235.58,235.61,235.15,235.48,2792.0
2021-03-22 11:50:00,235.53,235.82,235.38,235.68,3551.0,235.53,235.82,235.38,235.68,3551.0
2021-03-22 11:55:00,235.6,235.66,235.09,235.09,3572.0,235.6,235.66,235.09,235.09,3572.0
2021-03-22 12:00:00,235.39,235.51,235.17,235.41,1450.0,235.39,235.51,235.17,235.41,1450.0
2021-03-22 12:05:00,235.53,235.83,235.38,235.83,4406.0,235.53,235.83,235.38,235.83,4406.0
2021-03-22 12:10:00,236.03,236.35,235.96,236.13,4463.0,236.03,236.35,235.96,236.13,4463.0
2021-03-22 12:15:00,236.25,236.29,235.96,236.02,2560.0,236.25,236.29,235.96,236.02,2560.0
2021-03-22 12:20:00,235.95,236.21,235.94,236.15,1523.0,235.95,236.21,235.94,236.15,1523.0
2021-03-22 12:25:00,236.28,236.44,236.16,236.34,1466.0,236.28,236.44,236.16,236.34,1466.0
2021-03-22 12:30:00,236.37,236.46,236.04,236.09,2100.0,236.37,236.46,236.04,236.09,2100.0
2021-03-22 12:35:00,236.26,236.31,235.97,236.17,2200.0,236.26,236.31,235.97,236.17,2200.0
2021-03-22 12:40:00,236.07,236.59,235.99,236.53,1786.0,236.07,236.59,235.99,236.53,1786.0
2021-03-22 12:45:00,236.65,236.67,236.42,236.43,2164.0,236.65,236.67,236.42,236.43,2164.0
2021-03-22 12:50:00,236.53,236.53,236.19,236.3,2400.0,236.53,236.53,236.19,236.3,2400.0
2021-03-22 12:55:00,236.39,236.66,236.27,236.57,2179.0,236.39,236.66,236.27,236.57,2179.0
2021-03-22 13:00:00,236.51,236.51,235.99,236.07,1600.0,236.51,236.51,235.99,236.07,1600.0
2021-03-22 13:05:00,235.97,235.97,235.45,235.54,3187.0,235.97,235.97,235.45,235.54,3187.0
2021-03-22 13:10:00,235.59,235.65,235.04,235.09,6097.0,235.59,235.65,235.04,235.09,6097.0
2021-03-22 13:15:00,235.11,235.43,235.09,235.28,3104.0,235.11,235.43,235.09,235.28,3104.0
2021-03-22 13:20:00,235.23,235.31,235.15,235.2,3434.0,235.23,235.31,235.15,235.2,3434.0
2021-03-22 13:25:00,235.19,235.19,234.82,234.83,5301.0,235.19,235.19,234.82,234.83,5301.0
2021-03-22 13:30:00,234.9,235.2,234.9,235.11,2793.0,234.9,235.2,234.9,235.11,2793.0
2021-03-22 13:35:00,235.23,235.75,235.17,235.7,3700.0,235.23,235.75,235.17,235.7,3700.0
2021-03-22 13:40:00,235.67,235.82,235.38,235.78,2811.0,235.67,235.82,235.38,235.78,2811.0
2021-03-22 13:45:00,235.81,236.18,235.78,236.16,3989.0,235.81,236.18,235.78,236.16,3989.0
2021-03-22 13:50:00,236.2,236.45,236.16,236.31,5396.0,236.2,236.45,236.16,236.31,5396.0
2021-03-22 13:55:00,236.28,236.28,236.04,236.14,3068.0,236.28,236.28,236.04,236.14,3068.0
2021-03-22 14:00:00,236.23,236.34,235.94,235.94,4538.0,236.23,236.34,235.94,235.94,4538.0
2021-03-22 14:05:00,236.0,236.07,235.85,235.87,1600.0,236.0,236.07,235.85,235.87,1600.0
2021-03-22 14:10:00,235.9,236.05,235.79,235.87,1500.0,235.9,236.05,235.79,235.87,1500.0
2021-03-22 14:15:00,235.88,235.89,235.64,235.64,2150.0,235.88,235.89,235.64,235.64,2150.0
2021-03-22 14:20:00,235.61,235.66,235.33,235.34,1600.0,235.61,235.66,235.33,235.34,1600.0
2021-03-22 14:25:00,235.38,235.52,235.25,235.51,3300.0,235.38,235.52,235.25,235.51,3300.0
2021-03-22 14:30:00,235.6,235.96,235.6,235.88,2500.0,235.6,235.96,235.6,235.88,2500.0
2021-03-22 14:35:00,235.95,235.95,235.59,235.67,2900.0,235.95,235.95,235.59,235.67,2900.0
2021-03-22 14:40:00,235.84,235.96,235.66,235.73,3300.0,235.84,235.96,235.66,235.73,3300.0
2021-03-22 14:45:00,235.84,235.85,235.63,235.75,4877.0,235.84,235.85,235.63,235.75,4877.0
2021-03-22 14:50:00,235.74,236.17,235.74,236.17,2100.0,235.74,236.17,235.74,236.17,2100.0
2021-03-22 14:55:00,236.07,236.25,235.95,236.06,3167.0,236.07,236.25,235.95,236.06,3167.0
2021-03-22 15:00:00,236.2,236.2,235.73,235.95,2819.0,236.2,236.2,235.73,235.95,2819.0
2021-03-22 15:05:00,235.78,235.78,235.49,235.77,10637.0,235.78,235.78,235.49,235.77,10637.0
2021-03-22 15:10:00,235.74,235.74,235.34,235.45,5644.0,235.74,235.74,235.34,235.45,5644.0
2021-03-22 15:15:00,235.3,235.36,234.94,235.02,4000.0,235.3,235.36,234.94,235.02,4000.0
2021-03-22 15:20:00,234.98,235.11,234.64,234.79,4038.0,234.98,235.11,234.64,234.79,4038.0
2021-03-22 15:25:00,234.94,235.05,234.64,234.67,5796.0,234.94,235.05,234.64,234.67,5796.0
2021-03-22 15:30:00,234.69,235.17,234.69,234.84,6467.0,234.69,235.17,234.69,234.84,6467.0
2021-03-22 15:35:00,234.78,235.07,234.78,235.03,6433.0,234.78,235.07,234.78,235.03,6433.0
2021-03-22 15:40:00,235.04,235.16,234.75,234.9,11083.0,235.04,235.16,234.75,234.9,11083.0
2021-03-22 15:45:00,234.97,235.1,234.64,234.69,8659.0,234.97,235.1,234.64,234.69,8659.0
2021-03-22 15:50:00,234.81,235.1,234.38,234.8,31297.0,234.81,235.1,234.38,234.8,31297.0
2021-03-22 15:55:00,234.79,234.8,234.21,234.52,35080.0,234.79,234.8,234.21,234.52,35080.0
2021-03-23 09:30:00,236.82,237.67,235.5,237.67,11660.0,236.82,237.67,235.5,237.67,11660.0
2021-03-23 09:35:00,236.77,238.34,236.74,236.8,9747.0,236.77,238.34,236.74,236.8,9747.0
2021-03-23 09:40:00,236.75,236.88,235.73,236.01,2645.0,236.75,236.88,235.73,236.01,2645.0
2021-03-23 09:45:00,236.02,236.02,235.16,235.72,5735.0,236.02,236.02,235.16,235.72,5735.0
2021-03-23 09:50:00,235.87,236.62,235.72,235.73,5884.0,235.87,236.62,235.72,235.73,5884.0
2021-03-23 09:55:00,236.04,236.14,235.58,236.14,2020.0,236.04,236.14,235.58,236.14,2020.0
2021-03-23 10:00:00,236.14,236.75,235.55,236.0,2212.0,236.14,236.75,235.55,236.0,2212.0
2021-03-23 10:05:00,236.22,236.93,236.2,236.86,1203.0,236.22,236.93,236.2,236.86,1203.0
2021-03-23 10:10:00,237.21,237.26,236.57,236.57,4170.0,237.21,237.26,236.57,236.57,4170.0
2021-03-23 10:15:00,236.63,236.94,236.41,236.42,2970.0,236.63,236.94,236.41,236.42,2970.0
2021-03-23 10:20:00,236.39,236.72,235.99,236.58,1585.0,236.39,236.72,235.99,236.58,1585.0
2021-03-23 10:25:00,236.71,236.71,236.11,236.34,3100.0,236.71,236.71,236.11,236.34,3100.0
2021-03-23 10:30:00,236.52,236.52,235.63,235.7,2200.0,236.52,236.52,235.63,235.7,2200.0
2021-03-23 10:35:00,235.45,235.97,235.41,235.44,2550.0,235.45,235.97,235.41,235.44,2550.0
2021-03-23 10:40:00,235.38,235.65,235.25,235.54,2749.0,235.38,235.65,235.25,235.54,2749.0
2021-03-23 10:45:00,235.39,235.83,235.39,235.71,2200.0,235.39,235.83,235.39,235.71,2200.0
2021-03-23 10:50:00,235.71,235.81,235.21,235.29,3400.0,235.71,235.81,235.21,235.29,3400.0
2021-03-23 10:55:00,235.53,236.43,235.53,236.43,1800.0,235.53,236.43,235.53,236.43,1800.0
2021-03-23 11:00:00,236.57,236.83,236.25,236.54,2280.0,236.57,236.83,236.25,236.54,2280.0
2021-03-23 11:05:00,236.48,237.4,236.48,237.26,900.0,236.48,237.4,236.48,237.26,900.0
2021-03-23 11:10:00,237.28,237.82,237.28,237.4,3603.0,237.28,237.82,237.28,237.4,3603.0
2021-03-23 11:15:00,237.11,237.5,236.96,237.22,1938.0,237.11,237.5,236.96,237.22,1938.0
2021-03-23 11:20:00,237.21,237.24,236.79,236.88,800.0,237.21,237.24,236.79,236.88,800.0
2021-03-23 11:25:00,237.07,237.3,236.9,237.21,1701.0,237.07,237.3,236.9,237.21,1701.0
2021-03-23 11:30:00,237.22,237.54,237.02,237.08,2220.0,237.22,237.54,237.02,237.08,2220.0
2021-03-23 11:35:00,237.07,237.2,236.26,236.26,2040.0,237.07,237.2,236.26,236.26,2040.0
2021-03-23 11:40:00,236.41,236.62,236.01,236.46,1300.0,236.41,236.62,236.01,236.46,1300.0
2021-03-23 11:45:00,236.27,236.42,236.11,236.11,1500.0,236.27,236.42,236.11,236.11,1500.0
2021-03-23 11:50:00,236.11,236.26,235.79,235.79,2248.0,236.11,236.26,235.79,235.79,2248.0
2021-03-23 11:55:00,235.84,235.85,235.33,235.73,2610.0,235.84,235.85,235.33,235.73,2610.0
2021-03-23 12:00:00,235.74,236.35,235.74,236.12,2829.0,235.74,236.35,235.74,236.12,2829.0
2021-03-23 12:05:00,236.09,236.1,235.13,235.72,4160.0,236.09,236.1,235.13,235.72,4160.0
2021-03-23 12:10:00,235.71,235.71,235.36,235.36,1300.0,235.71,235.71,235.36,235.36,1300.0
2021-03-23 12:15:00,235.3,235.42,235.16,235.33,1000.0,235.3,235.42,235.16,235.33,1000.0
2021-03-23 12:20:00,235.69,236.32,235.59,236.32,818.0,235.69,236.32,235.59,236.32,818.0
2021-03-23 12:25:00,235.84,235.96,235.69,235.69,2800.0,235.84,235.96,235.69,235.69,2800.0
2021-03-23 12:30:00,235.66,235.9,235.5,235.5,2536.0,235.66,235.9,235.5,235.5,2536.0
2021-03-23 12:35:00,235.68,236.0,235.44,235.83,1600.0,235.68,236.0,235.44,235.83,1600.0
2021-03-23 12:40:00,236.01,236.01,235.6,235.6,400.0,236.01,236.01,235.6,235.6,400.0
2021-03-23 12:45:00,235.94,236.32,235.89,236.03,2880.0,235.94,236.32,235.89,236.03,2880.0
2021-03-23 12:50:00,235.8,236.21,235.61,236.21,3384.0,235.8,236.21,235.61,236.21,3384.0
2021-03-23 12:55:00,236.15,236.56,236.07,236.55,2110.0,236.15,236.56,236.07,236.55,2110.0
2021-03-23 13:00:00,236.51,236.77,236.32,236.34,2836.0,236.51,236.77,236.32,236.34,2836.0
2021-03-23 13:05:00,236.33,237.18,236.32,237.18,3279.0,236.33,237.18,236.32,237.18,3279.0
2021-03-23 13:10:00,237.09,237.91,237.06,237.67,3386.0,237.09,237.91,237.06,237.67,3386.0
2021-03-23 13:15:00,237.7,237.71,237.2,237.24,2348.0,237.7,237.71,237.2,237.24,2348.0
2021-03-23 13:20:00,237.34,237.35,236.88,236.96,2542.0,237.34,237.35,236.88,236.96,2542.0
2021-03-23 13:25:00,236.88,236.94,236.38,236.65,1847.0,236.88,236.94,236.38,236.65,1847.0
2021-03-23 13:30:00,236.53,236.53,235.89,235.99,2642.0,236.53,236.53,235.89,235.99,2642.0
2021-03-23 13:35:00,236.12,236.35,235.81,235.88,4165.0,236.12,236.35,235.81,235.88,4165.0
2021-03-23 13:40:00,235.86,235.95,235.51,235.63,1949.0,235.86,235.95,235.51,235.63,1949.0
2021-03-23 13:45:00,235.66,236.08,235.66,236.02,1400.0,235.66,236.08,235.66,236.02,1400.0
2021-03-23 13:50:00,236.08,236.08,235.81,235.81,500.0,236.08,236.08,235.81,235.81,500.0
2021-03-23 13:55:00,235.97,236.21,235.6,235.9,1620.0,235.97,236.21,235.6,235.9,1620.0
2021-03-23 14:00:00,236.05,236.05,235.61,235.92,1900.0,236.05,236.05,235.61,235.92,1900.0
2021-03-23 14:05:00,235.69,236.11,235.66,235.96,4148.0,235.69,236.11,235.66,235.96,4148.0
2021-03-23 14:10:00,236.22,236.29,235.95,235.95,2182.0,236.22,236.29,235.95,235.95,2182.0
2021-03-23 14:15:00,236.03,236.4,235.87,236.22,2600.0,236.03,236.4,235.87,236.22,2600.0
2021-03-23 14:20:00,236.22,236.44,236.08,236.33,2136.0,236.22,236.44,236.08,236.33,2136.0
2021-03-23 14:25:00,236.34,236.79,236.02,236.79,3572.0,236.34,236.79,236.02,236.79,3572.0
2021-03-23 14:30:00,236.86,236.9,236.24,236.44,3906.0,236.86,236.9,236.24,236.44,3906.0
2021-03-23 14:35:00,236.56,236.62,236.17,236.29,1600.0,236.56,236.62,236.17,236.29,1600.0
2021-03-23 14:40:00,236.38,236.38,235.83,235.94,2675.0,236.38,236.38,235.83,235.94,2675.0
2021-03-23 14:45:00,235.88,236.35,235.88,236.12,6596.0,235.88,236.35,235.88,236.12,6596.0
2021-03-23 14:50:00,236.11,236.11,235.51,235.61,3655.0,236.11,236.11,235.51,235.61,3655.0
2021-03-23 14:55:00,235.59,235.67,235.0,235.0,3064.0,235.59,235.67,235.0,235.0,3064.0
2021-03-23 15:00:00,235.04,235.37,234.81,235.26,4697.0,235.04,235.37,234.81,235.26,4697.0
2021-03-23 15:05:00,235.36,235.37,234.93,235.02,7292.0,235.36,235.37,234.93,235.02,7292.0
2021-03-23 15:10:00,235.1,235.21,234.52,234.52,7679.0,235.1,235.21,234.52,234.52,7679.0
2021-03-23 15:15:00,234.63,234.92,234.47,234.92,9643.0,234.63,234.92,234.47,234.92,9643.0
2021-03-23 15:20:00,234.8,234.82,234.51,234.58,9544.0,234.8,234.82,234.51,234.58,9544.0
2021-03-23 15:25:00,234.58,235.03,234.33,234.79,9708.0,234.58,235.03,234.33,234.79,9708.0
2021-03-23 15:30:00,234.68,235.28,234.68,234.89,12474.0,234.68,235.28,234.68,234.89,12474.0
2021-03-23 15:35:00,234.84,235.34,234.64,234.95,14648.0,234.84,235.34,234.64,234.95,14648.0
2021-03-23 15:40:00,234.96,235.32,234.74,234.96,12663.0,234.96,235.32,234.74,234.96,12663.0
2021-03-23 15:45:00,235.04,235.45,234.79,234.97,12909.0,235.04,235.45,234.79,234.97,12909.0
2021-03-23 15:50:00,234.72,235.22,234.08,235.17,27384.0,234.72,235.22,234.08,235.17,27384.0
2021-03-23 15:55:00,235.21,235.72,234.67,235.05,35439.0,235.21,235.72,234.67,235.05,35439.0
2021-03-24 09:30:00,237.3,238.8,236.77,238.23,34753.0,237.3,238.8,236.77,238.23,34753.0
2021-03-24 09:35:00,238.23,238.82,237.46,237.48,17253.0,238.23,238.82,237.46,237.48,17253.0
2021-03-24 09:40:00,237.37,237.37,235.39,236.54,11028.0,237.37,237.37,235.39,236.54,11028.0
2021-03-24 09:45:00,236.71,237.46,235.34,235.47,23050.0,236.71,237.46,235.34,235.47,23050.0
2021-03-24 09:50:00,235.46,235.98,234.82,235.61,8616.0,235.46,235.98,234.82,235.61,8616.0
2021-03-24 09:55:00,235.76,235.87,234.76,234.76,3355.0,235.76,235.87,234.76,234.76,3355.0
2021-03-24 10:00:00,234.77,235.83,234.31,235.83,5102.0,234.77,235.83,234.31,235.83,5102.0
2021-03-24 10:05:00,236.07,236.09,235.06,235.55,6201.0,236.07,236.09,235.06,235.55,6201.0
2021-03-24 10:10:00,235.26,235.27,234.78,234.97,4055.0,235.26,235.27,234.78,234.97,4055.0
2021-03-24 10:15:00,234.72,235.0,233.89,234.13,7364.0,234.72,235.0,233.89,234.13,7364.0
2021-03-24 10:20:00,234.44,235.24,234.15,235.1,10544.0,234.44,235.24,234.15,235.1,10544.0
2021-03-24 10:25:00,235.0,235.3,234.78,235.26,9698.0,235.0,235.3,234.78,235.26,9698.0
2021-03-24 10:30:00,235.01,235.43,234.84,234.9,3420.0,235.01,235.43,234.84,234.9,3420.0
2021-03-24 10:35:00,234.77,235.5,234.56,235.35,2926.0,234.77,235.5,234.56,235.35,2926.0
2021-03-24 10:40:00,235.4,235.79,235.11,235.45,4580.0,235.4,235.79,235.11,235.45,4580.0
2021-03-24 10:45:00,235.39,236.11,235.39,235.94,5163.0,235.39,236.11,235.39,235.94,5163.0
2021-03-24 10:50:00,235.95,236.41,235.8,236.34,2568.0,235.95,236.41,235.8,236.34,2568.0
2021-03-24 10:55:00,236.66,236.89,236.57,236.67,5600.0,236.66,236.89,236.57,236.67,5600.0
2021-03-24 11:00:00,236.67,237.4,236.67,237.28,4500.0,236.67,237.4,236.67,237.28,4500.0
2021-03-24 11:05:00,237.13,237.37,236.91,236.91,1726.0,237.13,237.37,236.91,236.91,1726.0
2021-03-24 11:10:00,237.03,237.27,236.67,237.27,1400.0,237.03,237.27,236.67,237.27,1400.0
2021-03-24 11:15:00,237.32,237.44,236.65,236.65,4500.0,237.32,237.44,236.65,236.65,4500.0
2021-03-24 11:20:00,236.63,237.12,236.63,236.85,1500.0,236.63,237.12,236.63,236.85,1500.0
2021-03-24 11:25:00,237.09,237.5,236.79,236.93,5715.0,237.09,237.5,236.79,236.93,5715.0
2021-03-24 11:30:00,236.92,236.92,236.43,236.45,2240.0,236.92,236.92,236.43,236.45,2240.0
2021-03-24 11:35:00,236.27,236.4,235.76,236.16,2700.0,236.27,236.4,235.76,236.16,2700.0
2021-03-24 11:40:00,236.25,236.42,235.94,236.38,3913.0,236.25,236.42,235.94,236.38,3913.0
2021-03-24 11:45:00,236.41,236.51,235.8,235.8,2200.0,236.41,236.51,235.8,235.8,2200.0
2021-03-24 11:50:00,235.72,235.74,235.12,235.12,4153.0,235.72,235.74,235.12,235.12,4153.0
2021-03-24 11:55:00,235.28,235.43,235.0,235.43,2121.0,235.28,235.43,235.0,235.43,2121.0
2021-03-24 12:00:00,235.43,235.44,235.09,235.12,2100.0,235.43,235.44,235.09,235.12,2100.0
2021-03-24 12:05:00,235.11,235.5,235.08,235.5,2682.0,235.11,235.5,235.08,235.5,2682.0
2021-03-24 12:10:00,235.29,235.57,235.23,235.57,1217.0,235.29,235.57,235.23,235.57,1217.0
2021-03-24 12:15:00,235.35,235.51,235.1,235.26,4692.0,235.35,235.51,235.1,235.26,4692.0
2021-03-24 12:20:00,235.36,235.36,235.01,235.18,2200.0,235.36,235.36,235.01,235.18,2200.0
2021-03-24 12:25:00,235.08,235.17,234.61,235.17,3933.0,235.08,235.17,234.61,235.17,3933.0
2021-03-24 12:30:00,235.54,235.54,234.74,234.78,2267.0,235.54,235.54,234.74,234.78,2267.0
2021-03-24 12:35:00,235.05,235.23,234.9,235.23,2000.0,235.05,235.23,234.9,235.23,2000.0
2021-03-24 12:40:00,234.98,235.19,234.94,235.04,1826.0,234.98,235.19,234.94,235.04,1826.0
2021-03-24 12:45:00,234.96,234.96,234.43,234.43,903.0,234.96,234.96,234.43,234.43,903.0
2021-03-24 12:50:00,234.03,234.18,233.87,233.93,900.0,234.03,234.18,233.87,233.93,900.0
2021-03-24 12:55:00,234.0,234.22,233.9,234.14,1636.0,234.0,234.22,233.9,234.14,1636.0
2021-03-24 13:00:00,234.09,234.09,233.53,233.76,2826.0,234.09,234.09,233.53,233.76,2826.0
2021-03-24 13:05:00,233.8,233.85,233.53,233.81,2110.0,233.8,233.85,233.53,233.81,2110.0
2021-03-24 13:10:00,233.88,233.94,233.51,233.51,1758.0,233.88,233.94,233.51,233.51,1758.0
2021-03-24 13:15:00,233.35,233.96,233.27,233.96,3023.0,233.35,233.96,233.27,233.96,3023.0
2021-03-24 13:20:00,234.29,234.57,234.2,234.36,1205.0,234.29,234.57,234.2,234.36,1205.0
2021-03-24 13:25:00,234.5,234.55,234.29,234.43,2425.0,234.5,234.55,234.29,234.43,2425.0
2021-03-24 13:30:00,234.46,234.81,234.45,234.66,2201.0,234.46,234.81,234.45,234.66,2201.0
2021-03-24 13:35:00,234.5,234.89,234.5,234.74,3683.0,234.5,234.89,234.5,234.74,3683.0
2021-03-24 13:40:00,234.77,234.78,234.03,234.04,1907.0,234.77,234.78,234.03,234.04,1907.0
2021-03-24 13:45:00,234.03,235.07,234.03,235.07,4197.0,234.03,235.07,234.03,235.07,4197.0
2021-03-24 13:50:00,235.36,235.36,235.03,235.03,1764.0,235.36,235.36,235.03,235.03,1764.0
2021-03-24 13:55:00,235.12,235.32,235.02,235.11,1364.0,235.12,235.32,235.02,235.11,1364.0
2021-03-24 14:00:00,235.14,235.14,234.51,234.55,6039.0,235.14,235.14,234.51,234.55,6039.0
2021-03-24 14:05:00,234.82,234.9,234.42,234.8,2803.0,234.82,234.9,234.42,234.8,2803.0
2021-03-24 14:10:00,234.75,235.02,234.63,234.65,3009.0,234.75,235.02,234.63,234.65,3009.0
2021-03-24 14:15:00,234.66,234.93,234.65,234.83,840.0,234.66,234.93,234.65,234.83,840.0
2021-03-24 14:20:00,234.89,235.28,234.89,235.26,5699.0,234.89,235.28,234.89,235.26,5699.0
2021-03-24 14:25:00,235.22,235.26,234.38,234.39,1402.0,235.22,235.26,234.38,234.39,1402.0
2021-03-24 14:30:00,234.21,234.58,234.03,234.55,7562.0,234.21,234.58,234.03,234.55,7562.0
2021-03-24 14:35:00,234.45,234.96,234.39,234.61,4101.0,234.45,234.96,234.39,234.61,4101.0
2021-03-24 14:40:00,234.67,234.68,234.18,234.6,8783.0,234.67,234.68,234.18,234.6,8783.0
2021-03-24 14:45:00,234.5,235.15,234.5,235.15,8181.0,234.5,235.15,234.5,235.15,8181.0
2021-03-24 14:50:00,235.1,235.5,234.6,234.6,5715.0,235.1,235.5,234.6,234.6,5715.0
2021-03-24 14:55:00,234.52,234.88,234.3,234.68,5717.0,234.52,234.88,234.3,234.68,5717.0
2021-03-24 15:00:00,234.68,234.68,234.35,234.45,5623.0,234.68,234.68,234.35,234.45,5623.0
2021-03-24 15:05:00,234.51,234.87,234.51,234.64,3352.0,234.51,234.87,234.51,234.64,3352.0
2021-03-24 15:10:00,234.71,235.13,234.42,235.12,9794.0,234.71,235.13,234.42,235.12,9794.0
2021-03-24 15:15:00,235.08,235.3,234.82,235.24,5400.0,235.08,235.3,234.82,235.24,5400.0
2021-03-24 15:20:00,235.21,235.27,234.62,234.69,4097.0,235.21,235.27,234.62,234.69,4097.0
2021-03-24 15:25:00,234.63,234.73,234.3,234.3,3719.0,234.63,234.73,234.3,234.3,3719.0
2021-03-24 15:30:00,234.45,234.45,234.01,234.01,4207.0,234.45,234.45,234.01,234.01,4207.0
2021-03-24 15:35:00,234.12,234.2,233.67,233.81,7349.0,234.12,234.2,233.67,233.81,7349.0
2021-03-24 15:40:00,233.8,234.12,233.76,234.09,9150.0,233.8,234.12,233.76,234.09,9150.0
2021-03-24 15:45:00,234.06,234.54,233.94,234.21,12700.0,234.06,234.54,233.94,234.21,12700.0
2021-03-24 15:50:00,234.19,234.33,233.29,233.29,19757.0,234.19,234.33,233.29,233.29,19757.0
2021-03-24 15:55:00,233.26,233.5,233.01,233.09,41019.0,233.26,233.5,233.01,233.09,41019.0
2021-03-25 09:30:00,230.87,231.98,230.12,230.41,18430.0,230.87,231.98,230.12,230.41,18430.0
2021-03-25 09:35:00,230.0,230.73,229.09,230.56,6895.0,230.0,230.73,229.09,230.56,6895.0
2021-03-25 09:40:00,230.66,231.45,230.65,231.06,10748.0,230.66,231.45,230.65,231.06,10748.0
2021-03-25 09:45:00,231.01,231.06,229.71,229.72,7913.0,231.01,231.06,229.71,229.72,7913.0
2021-03-25 09:50:00,229.27,229.64,228.58,229.47,9689.0,229.27,229.64,228.58,229.47,9689.0
2021-03-25 09:55:00,229.52,230.52,229.4,230.23,6769.0,229.52,230.52,229.4,230.23,6769.0
2021-03-25 10:00:00,230.95,231.43,230.6,231.15,4910.0,230.95,231.43,230.6,231.15,4910.0
2021-03-25 10:05:00,231.08,231.56,230.8,230.92,5369.0,231.08,231.56,230.8,230.92,5369.0
2021-03-25 10:10:00,231.02,231.32,230.57,230.57,3120.0,231.02,231.32,230.57,230.57,3120.0
2021-03-25 10:15:00,230.08,230.18,229.2,229.62,3700.0,230.08,230.18,229.2,229.62,3700.0
2021-03-25 10:20:00,229.8,230.5,229.8,230.02,2100.0,229.8,230.5,229.8,230.02,2100.0
2021-03-25 10:25:00,229.99,230.3,229.08,229.08,1810.0,229.99,230.3,229.08,229.08,1810.0
2021-03-25 10:30:00,229.0,229.0,228.39,228.42,4639.0,229.0,229.0,228.39,228.42,4639.0
2021-03-25 10:35:00,228.54,229.01,228.25,228.92,3752.0,228.54,229.01,228.25,228.92,3752.0
2021-03-25 10:40:00,228.96,229.09,228.73,228.97,1600.0,228.96,229.09,228.73,228.97,1600.0
2021-03-25 10:45:00,229.15,229.35,228.05,228.22,10207.0,229.15,229.35,228.05,228.22,10207.0
2021-03-25 10:50:00,228.22,228.22,226.94,226.94,5462.0,228.22,228.22,226.94,226.94,5462.0
2021-03-25 10:55:00,227.1,227.47,226.79,227.46,6681.0,227.1,227.47,226.79,227.46,6681.0
2021-03-25 11:00:00,227.47,228.04,227.23,227.9,4050.0,227.47,228.04,227.23,227.9,4050.0
2021-03-25 11:05:00,227.54,228.29,227.5,227.68,8669.0,227.54,228.29,227.5,227.68,8669.0
2021-03-25 11:10:00,227.8,228.26,227.43,228.11,4504.0,227.8,228.26,227.43,228.11,4504.0
2021-03-25 11:15:00,227.94,228.14,227.11,227.5,2631.0,227.94,228.14,227.11,227.5,2631.0
2021-03-25 11:20:00,227.67,227.75,227.31,227.39,2978.0,227.67,227.75,227.31,227.39,2978.0
2021-03-25 11:25:00,227.27,227.68,226.7,227.6,3000.0,227.27,227.68,226.7,227.6,3000.0
2021-03-25 11:30:00,227.93,229.08,227.93,229.08,3404.0,227.93,229.08,227.93,229.08,3404.0
2021-03-25 11:35:00,229.09,229.27,228.67,229.11,7898.0,229.09,229.27,228.67,229.11,7898.0
2021-03-25 11:40:00,229.24,229.28,228.06,228.06,6178.0,229.24,229.28,228.06,228.06,6178.0
2021-03-25 11:45:00,227.91,228.4,227.61,228.14,4407.0,227.91,228.4,227.61,228.14,4407.0
2021-03-25 11:50:00,227.92,228.46,227.91,228.24,2000.0,227.92,228.46,227.91,228.24,2000.0
2021-03-25 11:55:00,228.21,229.68,227.98,229.68,6053.0,228.21,229.68,227.98,229.68,6053.0
2021-03-25 12:00:00,229.5,230.13,229.34,230.04,5302.0,229.5,230.13,229.34,230.04,5302.0
2021-03-25 12:05:00,229.82,230.2,229.51,229.64,1900.0,229.82,230.2,229.51,229.64,1900.0
2021-03-25 12:10:00,229.78,229.83,228.67,228.73,2721.0,229.78,229.83,228.67,228.73,2721.0
2021-03-25 12:15:00,228.79,229.89,228.79,229.89,4344.0,228.79,229.89,228.79,229.89,4344.0
2021-03-25 12:20:00,229.9,230.25,229.82,230.18,3500.0,229.9,230.25,229.82,230.18,3500.0
2021-03-25 12:25:00,230.33,230.72,230.27,230.7,2896.0,230.33,230.72,230.27,230.7,2896.0
2021-03-25 12:30:00,230.83,230.83,230.05,230.32,1710.0,230.83,230.83,230.05,230.32,1710.0
2021-03-25 12:35:00,230.34,230.5,229.83,229.99,1702.0,230.34,230.5,229.83,229.99,1702.0
2021-03-25 12:40:00,229.84,230.44,229.84,230.06,2869.0,229.84,230.44,229.84,230.06,2869.0
2021-03-25 12:45:00,230.4,230.93,230.33,230.92,1600.0,230.4,230.93,230.33,230.92,1600.0
2021-03-25 12:50:00,230.62,230.69,230.24,230.28,1573.0,230.62,230.69,230.24,230.28,1573.0
2021-03-25 12:55:00,230.37,230.65,230.26,230.46,4100.0,230.37,230.65,230.26,230.46,4100.0
2021-03-25 13:00:00,230.05,230.05,229.16,229.47,4336.0,230.05,230.05,229.16,229.47,4336.0
2021-03-25 13:05:00,229.75,230.06,229.46,229.94,1960.0,229.75,230.06,229.46,229.94,1960.0
2021-03-25 13:10:00,229.9,231.02,229.9,230.96,3800.0,229.9,231.02,229.9,230.96,3800.0
2021-03-25 13:15:00,230.83,230.91,230.12,230.13,5104.0,230.83,230.91,230.12,230.13,5104.0
2021-03-25 13:20:00,230.3,230.33,229.93,230.33,1607.0,230.3,230.33,229.93,230.33,1607.0
2021-03-25 13:25:00,230.16,230.61,230.16,230.47,2007.0,230.16,230.61,230.16,230.47,2007.0
2021-03-25 13:30:00,230.63,230.96,230.23,230.29,2823.0,230.63,230.96,230.23,230.29,2823.0
2021-03-25 13:35:00,230.24,230.28,229.93,230.21,914.0,230.24,230.28,229.93,230.21,914.0
2021-03-25 13:40:00,230.17,230.67,230.17,230.64,2499.0,230.17,230.67,230.17,230.64,2499.0
2021-03-25 13:45:00,230.47,230.74,229.86,230.23,1800.0,230.47,230.74,229.86,230.23,1800.0
2021-03-25 13:50:00,230.25,230.29,229.95,230.23,2413.0,230.25,230.29,229.95,230.23,2413.0
2021-03-25 13:55:00,230.03,230.19,229.67,229.71,1600.0,230.03,230.19,229.67,229.71,1600.0
2021-03-25 14:00:00,229.54,229.57,229.18,229.23,2012.0,229.54,229.57,229.18,229.23,2012.0
2021-03-25 14:05:00,229.26,229.41,228.78,228.78,2913.0,229.26,229.41,228.78,228.78,2913.0
2021-03-25 14:10:00,228.59,228.76,228.21,228.54,3908.0,228.59,228.76,228.21,228.54,3908.0
2021-03-25 14:15:00,228.7,229.13,228.48,229.06,3165.0,228.7,229.13,228.48,229.06,3165.0
2021-03-25 14:20:00,229.09,229.42,228.93,229.11,3819.0,229.09,229.42,228.93,229.11,3819.0
2021-03-25 14:25:00,229.05,229.2,228.32,228.33,3530.0,229.05,229.2,228.32,228.33,3530.0
2021-03-25 14:30:00,228.16,228.59,228.16,228.43,1200.0,228.16,228.59,228.16,228.43,1200.0
2021-03-25 14:35:00,228.62,230.08,228.61,229.96,3978.0,228.62,230.08,228.61,229.96,3978.0
2021-03-25 14:40:00,229.78,230.14,229.78,229.96,2530.0,229.78,230.14,229.78,229.96,2530.0
2021-03-25 14:45:00,230.06,230.47,230.04,230.25,11015.0,230.06,230.47,230.04,230.25,11015.0
2021-03-25 14:50:00,230.14,231.01,230.01,230.94,2803.0,230.14,231.01,230.01,230.94,2803.0
2021-03-25 14:55:00,230.79,231.19,230.46,231.19,10542.0,230.79,231.19,230.46,231.19,10542.0
2021-03-25 15:00:00,231.24,232.01,231.1,232.01,3244.0,231.24,232.01,231.1,232.01,3244.0
2021-03-25 15:05:00,232.05,232.07,231.38,231.45,4423.0,232.05,232.07,231.38,231.45,4423.0
2021-03-25 15:10:00,231.32,231.6,230.91,231.4,3547.0,231.32,231.6,230.91,231.4,3547.0
2021-03-25 15:15:00,231.27,231.62,231.27,231.33,3094.0,231.27,231.62,231.27,231.33,3094.0
2021-03-25 15:20:00,231.47,231.47,230.86,230.86,2529.0,231.47,231.47,230.86,230.86,2529.0
2021-03-25 15:25:00,230.9,231.37,230.89,231.37,4021.0,230.9,231.37,230.89,231.37,4021.0
2021-03-25 15:30:00,231.42,231.6,231.01,231.25,5176.0,231.42,231.6,231.01,231.25,5176.0
2021-03-25 15:35:00,231.13,231.18,230.55,231.18,3885.0,231.13,231.18,230.55,231.18,3885.0
2021-03-25 15:40:00,231.29,231.93,231.28,231.71,6697.0,231.29,231.93,231.28,231.71,6697.0
2021-03-25 15:45:00,231.76,232.33,231.75,232.28,8129.0,231.76,232.33,231.75,232.28,8129.0
2021-03-25 15:50:00,232.4,232.7,231.95,232.04,16934.0,232.4,232.7,231.95,232.04,16934.0
2021-03-25 15:55:00,231.82,232.05,231.57,231.66,42197.0,231.82,232.05,231.57,231.66,42197.0
2021-03-26 09:30:00,231.05,232.6,229.36,232.5,16747.0,231.05,232.6,229.36,232.5,16747.0
2021-03-26 09:35:00,232.44,233.99,232.22,233.99,700.0,232.44,233.99,232.22,233.99,700.0
2021-03-26 09:40:00,233.65,233.87,232.99,233.5,5614.0,233.65,233.87,232.99,233.5,5614.0
2021-03-26 09:45:00,233.44,234.52,233.43,234.27,3440.0,233.44,234.52,233.43,234.27,3440.0
2021-03-26 09:50:00,234.37,235.33,234.08,234.9,5703.0,234.37,235.33,234.08,234.9,5703.0
2021-03-26 09:55:00,235.27,235.82,234.94,235.41,2900.0,235.27,235.82,234.94,235.41,2900.0
2021-03-26 10:00:00,235.22,235.88,234.74,235.6,6190.0,235.22,235.88,234.74,235.6,6190.0
2021-03-26 10:05:00,235.62,236.08,235.53,235.93,4257.0,235.62,236.08,235.53,235.93,4257.0
2021-03-26 10:10:00,235.99,235.99,235.03,235.31,3643.0,235.99,235.99,235.03,235.31,3643.0
2021-03-26 10:15:00,235.15,235.33,234.65,234.77,3833.0,235.15,235.33,234.65,234.77,3833.0
2021-03-26 10:20:00,234.81,235.06,234.39,234.4,4115.0,234.81,235.06,234.39,234.4,4115.0
2021-03-26 10:25:00,234.37,235.64,234.37,235.64,3500.0,234.37,235.64,234.37,235.64,3500.0
2021-03-26 10:30:00,235.85,236.35,235.58,236.08,8200.0,235.85,236.35,235.58,236.08,8200.0
2021-03-26 10:35:00,236.09,236.68,236.05,236.48,2913.0,236.09,236.68,236.05,236.48,2913.0
2021-03-26 10:40:00,236.64,236.64,236.09,236.43,3241.0,236.64,236.64,236.09,236.43,3241.0
2021-03-26 10:45:00,236.53,236.6,235.97,235.97,3339.0,236.53,236.6,235.97,235.97,3339.0
2021-03-26 10:50:00,235.97,236.2,235.6,235.82,1687.0,235.97,236.2,235.6,235.82,1687.0
2021-03-26 10:55:00,235.64,235.64,235.19,235.2,1800.0,235.64,235.64,235.19,235.2,1800.0
2021-03-26 11:00:00,235.3,235.3,234.65,235.09,2100.0,235.3,235.3,234.65,235.09,2100.0
2021-03-26 11:05:00,235.22,235.22,234.74,234.83,1028.0,235.22,235.22,234.74,234.83,1028.0
2021-03-26 11:10:00,234.09,234.14,233.33,233.47,1001.0,234.09,234.14,233.33,233.47,1001.0
2021-03-26 11:15:00,233.35,234.17,233.35,234.16,2710.0,233.35,234.17,233.35,234.16,2710.0
2021-03-26 11:20:00,234.17,234.17,233.4,233.48,2100.0,234.17,234.17,233.4,233.48,2100.0
2021-03-26 11:25:00,233.59,233.88,233.55,233.74,3129.0,233.59,233.88,233.55,233.74,3129.0
2021-03-26 11:30:00,233.78,234.86,233.78,234.86,3300.0,233.78,234.86,233.78,234.86,3300.0
2021-03-26 11:35:00,234.69,235.6,234.69,235.6,3457.0,234.69,235.6,234.69,235.6,3457.0
2021-03-26 11:40:00,235.64,236.15,235.44,235.89,3229.0,235.64,236.15,235.44,235.89,3229.0
2021-03-26 11:45:00,236.06,236.06,235.17,235.19,5520.0,236.06,236.06,235.17,235.19,5520.0
2021-03-26 11:50:00,235.38,235.76,235.27,235.64,2180.0,235.38,235.76,235.27,235.64,2180.0
2021-03-26 11:55:00,235.54,236.42,235.44,235.87,9800.0,235.54,236.42,235.44,235.87,9800.0
2021-03-26 12:00:00,236.18,236.36,235.61,235.75,3922.0,236.18,236.36,235.61,235.75,3922.0
2021-03-26 12:05:00,236.09,236.34,235.87,236.31,3775.0,236.09,236.34,235.87,236.31,3775.0
2021-03-26 12:10:00,236.45,236.58,236.31,236.44,2900.0,236.45,236.58,236.31,236.44,2900.0
2021-03-26 12:15:00,236.45,236.89,236.44,236.82,11658.0,236.45,236.89,236.44,236.82,11658.0
2021-03-26 12:20:00,236.62,237.04,236.62,236.95,5096.0,236.62,237.04,236.62,236.95,5096.0
2021-03-26 12:25:00,237.12,237.12,236.84,236.84,4616.0,237.12,237.12,236.84,236.84,4616.0
2021-03-26 12:30:00,236.84,237.17,236.75,237.14,8659.0,236.84,237.17,236.75,237.14,8659.0
2021-03-26 12:35:00,237.5,237.84,237.5,237.79,5621.0,237.5,237.84,237.5,237.79,5621.0
2021-03-26 12:40:00,237.86,237.86,237.41,237.45,5901.0,237.86,237.86,237.41,237.45,5901.0
2021-03-26 12:45:00,237.47,238.25,237.28,238.13,4733.0,237.47,238.25,237.28,238.13,4733.0
2021-03-26 12:50:00,238.03,238.03,237.46,237.54,4200.0,238.03,238.03,237.46,237.54,4200.0
2021-03-26 12:55:00,237.53,237.53,237.07,237.1,7970.0,237.53,237.53,237.07,237.1,7970.0
2021-03-26 13:00:00,237.13,237.91,237.13,237.91,3184.0,237.13,237.91,237.13,237.91,3184.0
2021-03-26 13:05:00,237.78,237.94,237.5,237.66,5916.0,237.78,237.94,237.5,237.66,5916.0
2021-03-26 13:10:00,237.72,238.41,237.71,238.33,4329.0,237.72,238.41,237.71,238.33,4329.0
2021-03-26 13:15:00,238.34,238.75,238.21,238.62,9156.0,238.34,238.75,238.21,238.62,9156.0
2021-03-26 13:20:00,238.75,239.0,238.48,238.99,10696.0,238.75,239.0,238.48,238.99,10696.0
2021-03-26 13:25:00,238.98,239.15,238.75,238.93,6763.0,238.98,239.15,238.75,238.93,6763.0
2021-03-26 13:30:00,239.02,239.02,238.78,238.78,3781.0,239.02,239.02,238.78,238.78,3781.0
2021-03-26 13:35:00,238.7,238.76,238.5,238.56,4700.0,238.7,238.76,238.5,238.56,4700.0
2021-03-26 13:40:00,238.62,238.8,238.1,238.21,2500.0,238.62,238.8,238.1,238.21,2500.0
2021-03-26 13:45:00,238.04,238.24,237.77,237.85,21214.0,238.04,238.24,237.77,237.85,21214.0
2021-03-26 13:50:00,237.79,238.78,237.73,238.71,33752.0,237.79,238.78,237.73,238.71,33752.0
2021-03-26 13:55:00,238.69,238.84,238.29,238.71,27506.0,238.69,238.84,238.29,238.71,27506.0
2021-03-26 14:00:00,238.76,239.46,238.54,238.68,8368.0,238.76,239.46,238.54,238.68,8368.0
2021-03-26 14:05:00,239.04,239.04,237.14,237.29,5882.0,239.04,239.04,237.14,237.29,5882.0
2021-03-26 14:10:00,237.27,237.27,236.33,236.45,15963.0,237.27,237.27,236.33,236.45,15963.0
2021-03-26 14:15:00,236.5,236.95,236.17,236.94,7137.0,236.5,236.95,236.17,236.94,7137.0
2021-03-26 14:20:00,236.73,238.1,236.71,237.91,8332.0,236.73,238.1,236.71,237.91,8332.0
2021-03-26 14:25:00,237.91,238.77,237.74,238.61,12935.0,237.91,238.77,237.74,238.61,12935.0
2021-03-26 14:30:00,238.7,238.7,238.2,238.7,15688.0,238.7,238.7,238.2,238.7,15688.0
2021-03-26 14:35:00,238.7,238.87,238.41,238.62,28011.0,238.7,238.87,238.41,238.62,28011.0
2021-03-26 14:40:00,238.73,239.02,238.23,238.43,9601.0,238.73,239.02,238.23,238.43,9601.0
2021-03-26 14:45:00,238.5,238.67,236.83,236.83,5884.0,238.5,238.67,236.83,236.83,5884.0
2021-03-26 14:50:00,236.96,239.01,236.82,238.72,4498.0,236.96,239.01,236.82,238.72,4498.0
2021-03-26 14:55:00,238.67,239.15,238.28,239.13,10528.0,238.67,239.15,238.28,239.13,10528.0
2021-03-26 15:00:00,239.02,239.35,238.71,238.77,11463.0,239.02,239.35,238.71,238.77,11463.0
2021-03-26 15:05:00,238.73,239.18,238.55,238.68,16354.0,238.73,239.18,238.55,238.68,16354.0
2021-03-26 15:10:00,238.85,239.29,238.75,239.02,13138.0,238.85,239.29,238.75,239.02,13138.0
2021-03-26 15:15:00,239.11,239.17,238.75,239.09,11308.0,239.11,239.17,238.75,239.09,11308.0
2021-03-26 15:20:00,238.99,239.36,238.62,238.74,4000.0,238.99,239.36,238.62,238.74,4000.0
2021-03-26 15:25:00,238.78,239.18,238.63,238.93,9898.0,238.78,239.18,238.63,238.93,9898.0
2021-03-26 15:30:00,239.01,239.22,238.94,239.0,12175.0,239.01,239.22,238.94,239.0,12175.0
2021-03-26 15:35:00,239.06,239.12,238.79,239.01,13301.0,239.06,239.12,238.79,239.01,13301.0
2021-03-26 15:40:00,239.09,239.72,239.0,239.64,15772.0,239.09,239.72,239.0,239.64,15772.0
2021-03-26 15:45:00,239.65,240.53,239.55,240.38,20010.0,239.65,240.53,239.55,240.38,20010.0
2021-03-26 15:50:00,240.27,241.14,240.2,241.1,25373.0,240.27,241.14,240.2,241.1,25373.0
2021-03-26 15:55:00,241.03,243.23,240.96,242.86,130673.0,241.03,243.23,240.96,242.86,130673.0
2021-03-29 09:30:00,241.72,242.37,239.5,242.37,20247.0,241.72,242.37,239.5,242.37,20247.0
2021-03-29 09:35:00,242.11,243.15,241.71,242.91,8600.0,242.11,243.15,241.71,242.91,8600.0
2021-03-29 09:40:00,242.97,242.97,241.45,241.55,7894.0,242.97,242.97,241.45,241.55,7894.0
2021-03-29 09:45:00,241.51,242.86,240.9,242.05,7302.0,241.51,242.86,240.9,242.05,7302.0
2021-03-29 09:50:00,242.02,242.26,240.78,240.83,5119.0,242.02,242.26,240.78,240.83,5119.0
2021-03-29 09:55:00,240.64,240.9,239.47,239.57,8572.0,240.64,240.9,239.47,239.57,8572.0
2021-03-29 10:00:00,239.47,239.84,238.73,238.8,5505.0,239.47,239.84,238.73,238.8,5505.0
2021-03-29 10:05:00,238.86,239.06,237.83,238.08,7766.0,238.86,239.06,237.83,238.08,7766.0
2021-03-29 10:10:00,237.98,239.07,237.64,238.71,5830.0,237.98,239.07,237.64,238.71,5830.0
2021-03-29 10:15:00,238.74,239.1,237.97,239.08,7034.0,238.74,239.1,237.97,239.08,7034.0
2021-03-29 10:20:00,239.06,239.72,238.56,238.56,2300.0,239.06,239.72,238.56,238.56,2300.0
2021-03-29 10:25:00,238.79,238.85,237.91,237.91,4319.0,238.79,238.85,237.91,237.91,4319.0
2021-03-29 10:30:00,237.88,238.12,237.6,237.87,4200.0,237.88,238.12,237.6,237.87,4200.0
2021-03-29 10:35:00,238.13,239.33,237.86,239.15,6366.0,238.13,239.33,237.86,239.15,6366.0
2021-03-29 10:40:00,238.89,239.17,238.8,239.0,4002.0,238.89,239.17,238.8,239.0,4002.0
2021-03-29 10:45:00,238.97,239.26,238.6,238.6,3946.0,238.97,239.26,238.6,238.6,3946.0
2021-03-29 10:50:00,238.42,238.82,238.23,238.38,5507.0,238.42,238.82,238.23,238.38,5507.0
2021-03-29 10:55:00,238.24,238.84,237.94,238.41,5436.0,238.24,238.84,237.94,238.41,5436.0
2021-03-29 11:00:00,238.27,238.43,237.69,238.28,3043.0,238.27,238.43,237.69,238.28,3043.0
2021-03-29 11:05:00,238.4,239.01,238.24,239.01,4909.0,238.4,239.01,238.24,239.01,4909.0
2021-03-29 11:10:00,239.36,239.64,238.97,239.28,5699.0,239.36,239.64,238.97,239.28,5699.0
2021-03-29 11:15:00,239.2,239.41,238.58,238.62,6321.0,239.2,239.41,238.58,238.62,6321.0
2021-03-29 11:20:00,238.52,238.92,238.32,238.35,7600.0,238.52,238.92,238.32,238.35,7600.0
2021-03-29 11:25:00,238.31,238.73,237.95,238.09,7088.0,238.31,238.73,237.95,238.09,7088.0
2021-03-29 11:30:00,238.23,238.76,237.82,238.76,7145.0,238.23,238.76,237.82,238.76,7145.0
2021-03-29 11:35:00,238.53,239.0,238.41,238.45,1838.0,238.53,239.0,238.41,238.45,1838.0
2021-03-29 11:40:00,238.61,239.57,238.61,239.46,5440.0,238.61,239.57,238.61,239.46,5440.0
2021-03-29 11:45:00,239.45,239.45,238.89,239.12,3673.0,239.45,239.45,238.89,239.12,3673.0
2021-03-29 11:50:00,238.99,240.25,238.84,240.25,7729.0,238.99,240.25,238.84,240.25,7729.0
2021-03-29 11:55:00,240.2,240.33,239.81,239.81,3600.0,240.2,240.33,239.81,239.81,3600.0
2021-03-29 12:00:00,239.58,240.2,239.58,240.19,4400.0,239.58,240.2,239.58,240.19,4400.0
2021-03-29 12:05:00,239.86,239.92,238.94,239.26,2597.0,239.86,239.92,238.94,239.26,2597.0
2021-03-29 12:10:00,239.34,239.44,239.0,239.44,4900.0,239.34,239.44,239.0,239.44,4900.0
2021-03-29 12:15:00,239.32,239.7,239.26,239.69,3192.0,239.32,239.7,239.26,239.69,3192.0
2021-03-29 12:20:00,239.7,239.73,239.48,239.73,2940.0,239.7,239.73,239.48,239.73,2940.0
2021-03-29 12:25:00,239.51,239.81,239.37,239.81,6153.0,239.51,239.81,239.37,239.81,6153.0
2021-03-29 12:30:00,239.83,240.23,239.64,240.15,2900.0,239.83,240.23,239.64,240.15,2900.0
2021-03-29 12:35:00,240.21,240.76,240.14,240.65,4473.0,240.21,240.76,240.14,240.65,4473.0
2021-03-29 12:40:00,240.77,241.77,240.77,241.51,8016.0,240.77,241.77,240.77,241.51,8016.0
2021-03-29 12:45:00,241.46,241.69,241.13,241.25,5907.0,241.46,241.69,241.13,241.25,5907.0
2021-03-29 12:50:00,241.36,241.98,241.08,241.95,4610.0,241.36,241.98,241.08,241.95,4610.0
2021-03-29 12:55:00,242.03,242.25,241.77,242.23,3791.0,242.03,242.25,241.77,242.23,3791.0
2021-03-29 13:00:00,242.28,242.82,242.27,242.51,5689.0,242.28,242.82,242.27,242.51,5689.0
2021-03-29 13:05:00,242.42,242.79,242.42,242.57,8222.0,242.42,242.79,242.42,242.57,8222.0
2021-03-29 13:10:00,242.6,243.13,242.55,242.71,6500.0,242.6,243.13,242.55,242.71,6500.0
2021-03-29 13:15:00,242.73,242.8,242.52,242.63,5049.0,242.73,242.8,242.52,242.63,5049.0
2021-03-29 13:20:00,242.63,242.81,242.13,242.16,4900.0,242.63,242.81,242.13,242.16,4900.0
2021-03-29 13:25:00,242.17,242.35,241.57,241.72,4649.0,242.17,242.35,241.57,241.72,4649.0
2021-03-29 13:30:00,241.7,242.58,241.43,242.58,4755.0,241.7,242.58,241.43,242.58,4755.0
2021-03-29 13:35:00,242.58,242.58,241.77,241.77,6591.0,242.58,242.58,241.77,241.77,6591.0
2021-03-29 13:40:00,241.86,241.95,241.6,241.61,3700.0,241.86,241.95,241.6,241.61,3700.0
2021-03-29 13:45:00,241.59,242.25,241.45,242.16,4777.0,241.59,242.25,241.45,242.16,4777.0
2021-03-29 13:50:00,242.06,242.73,242.06,242.36,4265.0,242.06,242.73,242.06,242.36,4265.0
2021-03-29 13:55:00,242.18,242.2,241.4,241.47,2900.0,242.18,242.2,241.4,241.47,2900.0
2021-03-29 14:00:00,241.51,241.51,241.16,241.26,5552.0,241.51,241.51,241.16,241.26,5552.0
2021-03-29 14:05:00,241.32,241.45,241.05,241.14,5100.0,241.32,241.45,241.05,241.14,5100.0
2021-03-29 14:10:00,241.06,241.47,240.76,241.47,8595.0,241.06,241.47,240.76,241.47,8595.0
2021-03-29 14:15:00,241.34,241.37,240.65,240.7,1700.0,241.34,241.37,240.65,240.7,1700.0
2021-03-29 14:20:00,240.71,241.25,240.47,241.14,8353.0,240.71,241.25,240.47,241.14,8353.0
2021-03-29 14:25:00,241.19,241.47,240.88,241.36,3500.0,241.19,241.47,240.88,241.36,3500.0
2021-03-29 14:30:00,241.25,241.27,240.42,240.42,6600.0,241.25,241.27,240.42,240.42,6600.0
2021-03-29 14:35:00,240.43,240.66,239.91,239.91,4520.0,240.43,240.66,239.91,239.91,4520.0
2021-03-29 14:40:00,239.93,240.1,239.62,239.71,6287.0,239.93,240.1,239.62,239.71,6287.0
2021-03-29 14:45:00,239.74,240.49,239.56,240.35,6150.0,239.74,240.49,239.56,240.35,6150.0
2021-03-29 14:50:00,239.86,240.44,239.86,240.26,2945.0,239.86,240.44,239.86,240.26,2945.0
2021-03-29 14:55:00,240.26,240.27,239.63,240.13,8247.0,240.26,240.27,239.63,240.13,8247.0
2021-03-29 15:00:00,240.4,241.06,240.4,240.86,5492.0,240.4,241.06,240.4,240.86,5492.0
2021-03-29 15:05:00,240.79,240.91,240.63,240.91,4702.0,240.79,240.91,240.63,240.91,4702.0
2021-03-29 15:10:00,240.8,240.99,240.46,240.46,7046.0,240.8,240.99,240.46,240.46,7046.0
2021-03-29 15:15:00,240.46,240.75,240.38,240.47,6470.0,240.46,240.75,240.38,240.47,6470.0
2021-03-29 15:20:00,240.47,240.57,240.13,240.53,7692.0,240.47,240.57,240.13,240.53,7692.0
2021-03-29 15:25:00,240.79,240.84,240.52,240.74,4800.0,240.79,240.84,240.52,240.74,4800.0
2021-03-29 15:30:00,240.78,241.11,240.38,240.43,20973.0,240.78,241.11,240.38,240.43,20973.0
2021-03-29 15:35:00,240.47,241.01,240.47,240.84,9936.0,240.47,241.01,240.47,240.84,9936.0
2021-03-29 15:40:00,240.65,241.0,240.65,240.66,12300.0,240.65,241.0,240.65,240.66,12300.0
2021-03-29 15:45:00,240.32,241.0,240.27,240.72,14543.0,240.32,241.0,240.27,240.72,14543.0
2021-03-29 15:50:00,240.74,241.16,240.42,240.6,31689.0,240.74,241.16,240.42,240.6,31689.0
2021-03-29 15:55:00,240.52,241.03,240.12,240.46,62249.0,240.52,241.03,240.12,240.46,62249.0
2021-03-30 09:30:00,237.68,238.82,236.59,236.59,11262.0,237.68,238.82,236.59,236.59,11262.0
2021-03-30 09:35:00,236.68,237.56,236.4,237.11,9468.0,236.68,237.56,236.4,237.11,9468.0
2021-03-30 09:40:00,237.11,237.11,235.99,236.13,3203.0,237.11,237.11,235.99,236.13,3203.0
2021-03-30 09:45:00,235.84,236.38,235.72,236.02,4902.0,235.84,236.38,235.72,236.02,4902.0
2021-03-30 09:50:00,236.02,236.79,235.5,236.49,5405.0,236.02,236.79,235.5,236.49,5405.0
2021-03-30 09:55:00,236.35,236.52,235.76,236.07,6902.0,236.35,236.52,235.76,236.07,6902.0
2021-03-30 10:00:00,235.84,236.13,234.61,234.76,4778.0,235.84,236.13,234.61,234.76,4778.0
2021-03-30 10:05:00,234.52,234.77,234.09,234.47,3763.0,234.52,234.77,234.09,234.47,3763.0
2021-03-30 10:10:00,234.58,234.85,234.36,234.55,2538.0,234.58,234.85,234.36,234.55,2538.0
2021-03-30 10:15:00,234.56,234.56,233.54,233.54,6980.0,234.56,234.56,233.54,233.54,6980.0
2021-03-30 10:20:00,233.56,233.78,233.21,233.43,6108.0,233.56,233.78,233.21,233.43,6108.0
2021-03-30 10:25:00,233.33,233.96,233.22,233.93,6655.0,233.33,233.96,233.22,233.93,6655.0
2021-03-30 10:30:00,234.12,235.14,233.94,234.88,4829.0,234.12,235.14,233.94,234.88,4829.0
2021-03-30 10:35:00,234.93,235.6,234.93,235.6,8443.0,234.93,235.6,234.93,235.6,8443.0
2021-03-30 10:40:00,235.59,237.31,235.58,237.31,5926.0,235.59,237.31,235.58,237.31,5926.0
2021-03-30 10:45:00,237.03,237.28,237.03,237.18,4047.0,237.03,237.28,237.03,237.18,4047.0
2021-03-30 10:50:00,237.28,237.49,237.0,237.06,5335.0,237.28,237.49,237.0,237.06,5335.0
2021-03-30 10:55:00,237.17,237.98,236.83,237.98,2300.0,237.17,237.98,236.83,237.98,2300.0
2021-03-30 11:00:00,238.0,238.48,237.8,238.47,3550.0,238.0,238.48,237.8,238.47,3550.0
2021-03-30 11:05:00,238.36,238.7,237.81,238.7,5000.0,238.36,238.7,237.81,238.7,5000.0
2021-03-30 11:10:00,238.93,238.98,238.18,238.27,2451.0,238.93,238.98,238.18,238.27,2451.0
2021-03-30 11:15:00,238.25,238.73,237.95,238.46,1611.0,238.25,238.73,237.95,238.46,1611.0
2021-03-30 11:20:00,238.45,238.45,237.72,237.74,1000.0,238.45,238.45,237.72,237.74,1000.0
2021-03-30 11:25:00,237.91,238.99,237.91,238.74,14740.0,237.91,238.99,237.91,238.74,14740.0
2021-03-30 11:30:00,238.64,239.46,238.64,238.94,9421.0,238.64,239.46,238.64,238.94,9421.0
2021-03-30 11:35:00,238.87,238.87,238.71,238.81,1283.0,238.87,238.87,238.71,238.81,1283.0
2021-03-30 11:40:00,238.97,239.16,238.73,239.15,7845.0,238.97,239.16,238.73,239.15,7845.0
2021-03-30 11:45:00,239.16,239.16,238.04,238.22,1703.0,239.16,239.16,238.04,238.22,1703.0
2021-03-30 11:50:00,238.04,238.08,237.54,237.64,1000.0,238.04,238.08,237.54,237.64,1000.0
2021-03-30 11:55:00,237.67,237.8,237.46,237.69,1938.0,237.67,237.8,237.46,237.69,1938.0
2021-03-30 12:00:00,237.52,238.04,237.49,238.04,3800.0,237.52,238.04,237.49,238.04,3800.0
2021-03-30 12:05:00,238.1,238.25,237.82,237.87,2413.0,238.1,238.25,237.82,237.87,2413.0
2021-03-30 12:10:00,237.96,237.96,237.46,237.46,925.0,237.96,237.96,237.46,237.46,925.0
2021-03-30 12:15:00,237.48,237.65,237.44,237.47,2230.0,237.48,237.65,237.44,237.47,2230.0
2021-03-30 12:20:00,237.58,237.94,237.19,237.83,4256.0,237.58,237.94,237.19,237.83,4256.0
2021-03-30 12:25:00,237.96,239.05,237.96,238.85,21409.0,237.96,239.05,237.96,238.85,21409.0
2021-03-30 12:30:00,238.34,238.46,237.98,237.98,1600.0,238.34,238.46,237.98,237.98,1600.0
2021-03-30 12:35:00,237.88,238.25,237.7,238.12,2264.0,237.88,238.25,237.7,238.12,2264.0
2021-03-30 12:40:00,238.0,238.41,237.7,238.07,15383.0,238.0,238.41,237.7,238.07,15383.0
2021-03-30 12:45:00,238.01,238.25,237.93,237.93,1800.0,238.01,238.25,237.93,237.93,1800.0
2021-03-30 12:50:00,238.09,238.47,237.56,238.31,11621.0,238.09,238.47,237.56,238.31,11621.0
2021-03-30 12:55:00,238.31,239.04,238.15,238.68,18595.0,238.31,239.04,238.15,238.68,18595.0
2021-03-30 13:00:00,238.61,238.61,238.11,238.19,1000.0,238.61,238.61,238.11,238.19,1000.0
2021-03-30 13:05:00,238.36,238.59,238.13,238.44,900.0,238.36,238.59,238.13,238.44,900.0
2021-03-30 13:10:00,238.23,238.78,238.23,238.71,2250.0,238.23,238.78,238.23,238.71,2250.0
2021-03-30 13:15:00,238.71,239.16,238.71,239.13,5942.0,238.71,239.16,238.71,239.13,5942.0
2021-03-30 13:20:00,239.16,239.23,239.0,239.0,2802.0,239.16,239.23,239.0,239.0,2802.0
2021-03-30 13:25:00,239.16,239.85,239.16,239.76,3152.0,239.16,239.85,239.16,239.76,3152.0
2021-03-30 13:30:00,239.84,239.92,239.39,239.53,3400.0,239.84,239.92,239.39,239.53,3400.0
2021-03-30 13:35:00,239.51,240.26,239.42,239.68,6912.0,239.51,240.26,239.42,239.68,6912.0
2021-03-30 13:40:00,239.56,239.91,239.56,239.71,2661.0,239.56,239.91,239.56,239.71,2661.0
2021-03-30 13:45:00,239.58,239.67,239.26,239.26,1200.0,239.58,239.67,239.26,239.26,1200.0
2021-03-30 13:50:00,239.55,239.65,239.3,239.3,3484.0,239.55,239.65,239.3,239.3,3484.0
2021-03-30 13:55:00,239.27,239.27,238.8,238.8,2422.0,239.27,239.27,238.8,238.8,2422.0
2021-03-30 14:00:00,238.8,238.82,238.44,238.71,4100.0,238.8,238.82,238.44,238.71,4100.0
2021-03-30 14:05:00,238.65,239.17,238.64,239.08,3573.0,238.65,239.17,238.64,239.08,3573.0
2021-03-30 14:10:00,238.78,238.96,238.72,238.77,1700.0,238.78,238.96,238.72,238.77,1700.0
2021-03-30 14:15:00,238.75,239.64,238.66,239.1,5878.0,238.75,239.64,238.66,239.1,5878.0
2021-03-30 14:20:00,239.12,239.25,238.68,238.83,2192.0,239.12,239.25,238.68,238.83,2192.0
2021-03-30 14:25:00,238.84,238.92,238.59,238.84,1702.0,238.84,238.92,238.59,238.84,1702.0
2021-03-30 14:30:00,238.68,239.61,238.67,239.61,9733.0,238.68,239.61,238.67,239.61,9733.0
2021-03-30 14:35:00,239.63,239.63,239.42,239.46,1415.0,239.63,239.63,239.42,239.46,1415.0
2021-03-30 14:40:00,239.3,239.39,239.14,239.2,1000.0,239.3,239.39,239.14,239.2,1000.0
2021-03-30 14:45:00,239.43,239.52,239.09,239.38,1600.0,239.43,239.52,239.09,239.38,1600.0
2021-03-30 14:50:00,239.41,240.1,239.31,239.76,12289.0,239.41,240.1,239.31,239.76,12289.0
2021-03-30 14:55:00,239.65,240.24,239.58,240.2,2800.0,239.65,240.24,239.58,240.2,2800.0
2021-03-30 15:00:00,240.35,240.35,239.91,240.16,2485.0,240.35,240.35,239.91,240.16,2485.0
2021-03-30 15:05:00,240.17,240.47,240.05,240.29,2297.0,240.17,240.47,240.05,240.29,2297.0
2021-03-30 15:10:00,240.27,240.44,240.23,240.25,2030.0,240.27,240.44,240.23,240.25,2030.0
2021-03-30 15:15:00,240.36,240.37,239.92,239.95,3114.0,240.36,240.37,239.92,239.95,3114.0
2021-03-30 15:20:00,240.06,240.15,239.6,239.91,2993.0,240.06,240.15,239.6,239.91,2993.0
2021-03-30 15:25:00,239.89,239.89,239.49,239.59,1500.0,239.89,239.89,239.49,239.59,1500.0
2021-03-30 15:30:00,239.66,240.13,239.66,240.05,6000.0,239.66,240.13,239.66,240.05,6000.0
2021-03-30 15:35:00,239.99,240.25,239.64,239.64,4408.0,239.99,240.25,239.64,239.64,4408.0
2021-03-30 15:40:00,239.71,240.37,239.42,239.59,15082.0,239.71,240.37,239.42,239.59,15082.0
2021-03-30 15:45:00,239.53,239.89,239.53,239.64,5439.0,239.53,239.89,239.53,239.64,5439.0
2021-03-30 15:50:00,239.81,240.07,239.19,239.52,37773.0,239.81,240.07,239.19,239.52,37773.0
2021-03-30 15:55:00,239.6,239.89,238.94,239.89,39439.0,239.6,239.89,238.94,239.89,39439.0
2021-03-31 09:30:00,241.79,244.68,241.78,244.31,18032.0,241.79,244.68,241.78,244.31,18032.0
2021-03-31 09:35:00,244.31,245.3,243.97,244.94,8371.0,244.31,245.3,243.97,244.94,8371.0
2021-03-31 09:40:00,245.33,245.85,244.85,244.98,11017.0,245.33,245.85,244.85,244.98,11017.0
2021-03-31 09:45:00,245.2,245.91,245.08,245.9,13281.0,245.2,245.91,245.08,245.9,13281.0
2021-03-31 09:50:00,245.91,246.73,245.89,246.42,8235.0,245.91,246.73,245.89,246.42,8235.0
2021-03-31 09:55:00,246.37,246.95,246.01,246.95,5496.0,246.37,246.95,246.01,246.95,5496.0
2021-03-31 10:00:00,246.96,247.95,246.85,247.45,18819.0,246.96,247.95,246.85,247.45,18819.0
2021-03-31 10:05:00,247.45,247.95,247.26,247.95,13554.0,247.45,247.95,247.26,247.95,13554.0
2021-03-31 10:10:00,248.03,248.24,247.41,247.82,9375.0,248.03,248.24,247.41,247.82,9375.0
2021-03-31 10:15:00,247.78,248.3,247.72,248.3,4691.0,247.78,248.3,247.72,248.3,4691.0
2021-03-31 10:20:00,248.28,248.75,248.04,248.4,9340.0,248.28,248.75,248.04,248.4,9340.0
2021-03-31 10:25:00,248.35,248.55,247.27,247.61,5626.0,248.35,248.55,247.27,247.61,5626.0
2021-03-31 10:30:00,247.65,247.75,247.36,247.38,4335.0,247.65,247.75,247.36,247.38,4335.0
2021-03-31 10:35:00,247.43,248.11,247.42,247.7,5650.0,247.43,248.11,247.42,247.7,5650.0
2021-03-31 10:40:00,247.76,248.98,247.76,248.87,5136.0,247.76,248.98,247.76,248.87,5136.0
2021-03-31 10:45:00,248.81,249.0,248.22,248.22,3802.0,248.81,249.0,248.22,248.22,3802.0
2021-03-31 10:50:00,248.02,248.29,247.85,247.92,5264.0,248.02,248.29,247.85,247.92,5264.0
2021-03-31 10:55:00,247.87,247.92,246.81,246.88,5977.0,247.87,247.92,246.81,246.88,5977.0
2021-03-31 11:00:00,246.84,246.9,246.38,246.58,8089.0,246.84,246.9,246.38,246.58,8089.0
2021-03-31 11:05:00,246.55,247.0,246.47,246.86,4850.0,246.55,247.0,246.47,246.86,4850.0
2021-03-31 11:10:00,246.74,247.14,246.58,246.76,4730.0,246.74,247.14,246.58,246.76,4730.0
2021-03-31 11:15:00,246.76,247.07,246.43,246.63,2863.0,246.76,247.07,246.43,246.63,2863.0
2021-03-31 11:20:00,246.55,246.91,246.37,246.81,3869.0,246.55,246.91,246.37,246.81,3869.0
2021-03-31 11:25:00,246.52,246.67,246.14,246.24,2841.0,246.52,246.67,246.14,246.24,2841.0
2021-03-31 11:30:00,246.35,246.69,246.29,246.33,1900.0,246.35,246.69,246.29,246.33,1900.0
2021-03-31 11:35:00,246.14,247.01,246.14,246.96,4014.0,246.14,247.01,246.14,246.96,4014.0
2021-03-31 11:40:00,246.86,246.86,245.97,245.97,3300.0,246.86,246.86,245.97,245.97,3300.0
2021-03-31 11:45:00,246.1,246.62,246.03,246.49,6133.0,246.1,246.62,246.03,246.49,6133.0
2021-03-31 11:50:00,246.49,246.72,246.46,246.71,1914.0,246.49,246.72,246.46,246.71,1914.0
2021-03-31 11:55:00,246.61,246.65,246.39,246.65,3787.0,246.61,246.65,246.39,246.65,3787.0
2021-03-31 12:00:00,246.72,247.1,246.59,246.79,6007.0,246.72,247.1,246.59,246.79,6007.0
2021-03-31 12:05:00,246.94,247.03,246.44,246.66,10506.0,246.94,247.03,246.44,246.66,10506.0
2021-03-31 12:10:00,246.59,246.91,246.5,246.51,4964.0,246.59,246.91,246.5,246.51,4964.0
2021-03-31 12:15:00,246.58,246.86,246.53,246.81,3672.0,246.58,246.86,246.53,246.81,3672.0
2021-03-31 12:20:00,246.84,247.46,246.83,247.38,5603.0,246.84,247.46,246.83,247.38,5603.0
2021-03-31 12:25:00,247.48,247.48,247.13,247.23,3810.0,247.48,247.48,247.13,247.23,3810.0
2021-03-31 12:30:00,247.26,247.35,246.83,246.9,5127.0,247.26,247.35,246.83,246.9,5127.0
2021-03-31 12:35:00,246.83,247.14,246.73,247.01,2736.0,246.83,247.14,246.73,247.01,2736.0
2021-03-31 12:40:00,247.03,247.14,246.9,246.97,2000.0,247.03,247.14,246.9,246.97,2000.0
2021-03-31 12:45:00,246.84,247.28,246.83,247.27,3460.0,246.84,247.28,246.83,247.27,3460.0
2021-03-31 12:50:00,247.31,247.31,247.08,247.23,3848.0,247.31,247.31,247.08,247.23,3848.0
2021-03-31 12:55:00,247.16,247.52,247.16,247.43,2916.0,247.16,247.52,247.16,247.43,2916.0
2021-03-31 13:00:00,247.48,247.67,247.2,247.21,5210.0,247.48,247.67,247.2,247.21,5210.0
2021-03-31 13:05:00,247.28,247.94,247.28,247.9,4844.0,247.28,247.94,247.28,247.9,4844.0
2021-03-31 13:10:00,247.92,248.2,247.92,248.0,3328.0,247.92,248.2,247.92,248.0,3328.0
2021-03-31 13:15:00,248.0,248.27,247.99,248.22,3273.0,248.0,248.27,247.99,248.22,3273.0
2021-03-31 13:20:00,248.14,248.27,247.98,248.27,2037.0,248.14,248.27,247.98,248.27,2037.0
2021-03-31 13:25:00,248.33,248.42,248.14,248.15,4378.0,248.33,248.42,248.14,248.15,4378.0
2021-03-31 13:30:00,248.31,248.53,248.31,248.38,2456.0,248.31,248.53,248.31,248.38,2456.0
2021-03-31 13:35:00,248.29,248.39,248.13,248.22,2706.0,248.29,248.39,248.13,248.22,2706.0
2021-03-31 13:40:00,248.13,248.16,247.69,247.77,1600.0,248.13,248.16,247.69,247.77,1600.0
2021-03-31 13:45:00,247.94,247.94,247.71,247.83,2700.0,247.94,247.94,247.71,247.83,2700.0
2021-03-31 13:50:00,247.76,248.39,247.75,248.39,5591.0,247.76,248.39,247.75,248.39,5591.0
2021-03-31 13:55:00,248.29,248.53,248.19,248.19,2210.0,248.29,248.53,248.19,248.19,2210.0
2021-03-31 14:00:00,248.2,248.22,247.91,247.95,1400.0,248.2,248.22,247.91,247.95,1400.0
2021-03-31 14:05:00,248.09,248.11,247.66,247.67,3600.0,248.09,248.11,247.66,247.67,3600.0
2021-03-31 14:10:00,247.73,247.88,247.46,247.88,2806.0,247.73,247.88,247.46,247.88,2806.0
2021-03-31 14:15:00,247.9,248.13,247.77,247.99,2500.0,247.9,248.13,247.77,247.99,2500.0
2021-03-31 14:20:00,247.9,248.15,247.81,247.95,2111.0,247.9,248.15,247.81,247.95,2111.0
2021-03-31 14:25:00,247.99,248.23,247.97,248.17,4085.0,247.99,248.23,247.97,248.17,4085.0
2021-03-31 14:30:00,248.27,248.39,248.05,248.39,1800.0,248.27,248.39,248.05,248.39,1800.0
2021-03-31 14:35:00,248.27,248.37,248.1,248.18,1753.0,248.27,248.37,248.1,248.18,1753.0
2021-03-31 14:40:00,248.09,248.09,247.5,248.06,8599.0,248.09,248.09,247.5,248.06,8599.0
2021-03-31 14:45:00,248.04,248.09,247.77,247.94,4097.0,248.04,248.09,247.77,247.94,4097.0
2021-03-31 14:50:00,247.86,248.24,247.71,248.21,3600.0,247.86,248.24,247.71,248.21,3600.0
2021-03-31 14:55:00,248.29,248.69,248.29,248.44,4266.0,248.29,248.69,248.29,248.44,4266.0
2021-03-31 15:00:00,248.51,248.9,248.51,248.79,14589.0,248.51,248.9,248.51,248.79,14589.0
2021-03-31 15:05:00,248.78,248.83,248.44,248.65,6044.0,248.78,248.83,248.44,248.65,6044.0
2021-03-31 15:10:00,248.53,248.77,248.48,248.77,3600.0,248.53,248.77,248.48,248.77,3600.0
2021-03-31 15:15:00,248.87,249.28,248.81,249.01,17023.0,248.87,249.28,248.81,249.01,17023.0
2021-03-31 15:20:00,248.97,249.19,248.95,249.04,7671.0,248.97,249.19,248.95,249.04,7671.0
2021-03-31 15:25:00,248.95,249.08,248.75,248.75,12218.0,248.95,249.08,248.75,248.75,12218.0
2021-03-31 15:30:00,248.84,249.12,248.32,248.39,19852.0,248.84,249.12,248.32,248.39,19852.0
2021-03-31 15:35:00,248.4,248.76,248.28,248.42,9945.0,248.4,248.76,248.28,248.42,9945.0
2021-03-31 15:40:00,248.46,248.94,248.38,248.73,11091.0,248.46,248.94,248.38,248.73,11091.0
2021-03-31 15:45:00,248.58,248.93,248.5,248.91,14299.0,248.58,248.93,248.5,248.91,14299.0
2021-03-31 15:50:00,248.71,249.24,247.54,247.87,60629.0,248.71,249.24,247.54,247.87,60629.0
2021-03-31 15:55:00,247.57,248.29,247.03,247.84,94743.0,247.57,248.29,247.03,247.84,94743.0
2021-04-01 09:30:00,251.44,254.54,250.08,253.88,32515.0,251.44,254.54,250.08,253.88,32515.0
2021-04-01 09:35:00,253.86,254.79,253.52,254.53,13186.0,253.86,254.79,253.52,254.53,13186.0
2021-04-01 09:40:00,254.72,255.0,254.19,254.46,9739.0,254.72,255.0,254.19,254.46,9739.0
2021-04-01 09:45:00,254.56,256.15,254.53,255.78,7807.0,254.56,256.15,254.53,255.78,7807.0
2021-04-01 09:50:00,255.67,256.47,255.41,255.87,5467.0,255.67,256.47,255.41,255.87,5467.0
2021-04-01 09:55:00,256.04,256.6,255.86,256.6,7188.0,256.04,256.6,255.86,256.6,7188.0
2021-04-01 10:00:00,256.86,257.05,255.81,255.91,9189.0,256.86,257.05,255.81,255.91,9189.0
2021-04-01 10:05:00,255.85,256.94,255.39,256.46,3400.0,255.85,256.94,255.39,256.46,3400.0
2021-04-01 10:10:00,256.56,257.15,256.5,256.57,4100.0,256.56,257.15,256.5,256.57,4100.0
2021-04-01 10:15:00,256.73,256.81,256.21,256.45,3100.0,256.73,256.81,256.21,256.45,3100.0
2021-04-01 10:20:00,256.22,256.81,256.06,256.54,3247.0,256.22,256.81,256.06,256.54,3247.0
2021-04-01 10:25:00,256.26,256.43,256.1,256.37,8245.0,256.26,256.43,256.1,256.37,8245.0
2021-04-01 10:30:00,256.43,257.29,256.15,257.15,8973.0,256.43,257.29,256.15,257.15,8973.0
2021-04-01 10:35:00,257.19,257.44,256.54,256.56,4632.0,257.19,257.44,256.54,256.56,4632.0
2021-04-01 10:40:00,256.55,256.93,256.3,256.4,8626.0,256.55,256.93,256.3,256.4,8626.0
2021-04-01 10:45:00,256.23,256.23,255.4,255.86,5039.0,256.23,256.23,255.4,255.86,5039.0
2021-04-01 10:50:00,255.72,255.99,255.61,255.61,4577.0,255.72,255.99,255.61,255.61,4577.0
2021-04-01 10:55:00,255.54,255.66,255.23,255.5,2525.0,255.54,255.66,255.23,255.5,2525.0
2021-04-01 11:00:00,255.78,255.84,255.16,255.34,5534.0,255.78,255.84,255.16,255.34,5534.0
2021-04-01 11:05:00,255.27,255.27,254.54,254.75,5114.0,255.27,255.27,254.54,254.75,5114.0
2021-04-01 11:10:00,254.62,254.76,254.21,254.27,8974.0,254.62,254.76,254.21,254.27,8974.0
2021-04-01 11:15:00,254.1,254.12,253.24,253.33,2320.0,254.1,254.12,253.24,253.33,2320.0
2021-04-01 11:20:00,253.38,254.08,253.23,253.34,5124.0,253.38,254.08,253.23,253.34,5124.0
2021-04-01 11:25:00,253.49,253.81,253.44,253.53,1700.0,253.49,253.81,253.44,253.53,1700.0
2021-04-01 11:30:00,253.74,254.0,253.55,253.55,3581.0,253.74,254.0,253.55,253.55,3581.0
2021-04-01 11:35:00,253.69,253.69,253.26,253.34,2086.0,253.69,253.69,253.26,253.34,2086.0
2021-04-01 11:40:00,253.39,253.61,253.12,253.37,1974.0,253.39,253.61,253.12,253.37,1974.0
2021-04-01 11:45:00,253.4,253.69,253.16,253.53,3400.0,253.4,253.69,253.16,253.53,3400.0
2021-04-01 11:50:00,253.64,253.74,253.45,253.49,1100.0,253.64,253.74,253.45,253.49,1100.0
2021-04-01 11:55:00,253.5,253.8,253.44,253.45,1800.0,253.5,253.8,253.44,253.45,1800.0
2021-04-01 12:00:00,253.28,253.72,253.28,253.57,3669.0,253.28,253.72,253.28,253.57,3669.0
2021-04-01 12:05:00,253.47,253.6,253.26,253.39,3342.0,253.47,253.6,253.26,253.39,3342.0
2021-04-01 12:10:00,253.31,253.31,252.86,252.89,2200.0,253.31,253.31,252.86,252.89,2200.0
2021-04-01 12:15:00,252.98,253.25,252.75,253.24,3974.0,252.98,253.25,252.75,253.24,3974.0
2021-04-01 12:20:00,253.11,253.12,252.89,252.98,2885.0,253.11,253.12,252.89,252.98,2885.0
2021-04-01 12:25:00,252.85,253.21,252.85,253.19,1800.0,252.85,253.21,252.85,253.19,1800.0
2021-04-01 12:30:00,253.07,253.25,252.97,253.11,1782.0,253.07,253.25,252.97,253.11,1782.0
2021-04-01 12:35:00,252.74,252.79,252.55,252.7,2666.0,252.74,252.79,252.55,252.7,2666.0
2021-04-01 12:40:00,252.66,252.81,252.48,252.66,3967.0,252.66,252.81,252.48,252.66,3967.0
2021-04-01 12:45:00,252.73,252.82,252.38,252.38,3450.0,252.73,252.82,252.38,252.38,3450.0
2021-04-01 12:50:00,252.22,252.35,252.14,252.35,1425.0,252.22,252.35,252.14,252.35,1425.0
2021-04-01 12:55:00,252.44,252.58,252.39,252.52,2000.0,252.44,252.58,252.39,252.52,2000.0
2021-04-01 13:00:00,252.6,252.7,252.31,252.31,2600.0,252.6,252.7,252.31,252.31,2600.0
2021-04-01 13:05:00,252.17,252.35,252.02,252.08,2987.0,252.17,252.35,252.02,252.08,2987.0
2021-04-01 13:10:00,252.01,252.37,251.97,252.28,2300.0,252.01,252.37,251.97,252.28,2300.0
2021-04-01 13:15:00,252.44,252.46,251.77,251.77,1500.0,252.44,252.46,251.77,251.77,1500.0
2021-04-01 13:20:00,251.9,252.2,251.75,251.8,2100.0,251.9,252.2,251.75,251.8,2100.0
2021-04-01 13:25:00,251.9,251.9,251.18,251.24,2600.0,251.9,251.9,251.18,251.24,2600.0
2021-04-01 13:30:00,251.37,251.76,251.32,251.76,1938.0,251.37,251.76,251.32,251.76,1938.0
2021-04-01 13:35:00,251.74,252.18,251.74,252.18,2100.0,251.74,252.18,251.74,252.18,2100.0
2021-04-01 13:40:00,252.15,252.26,252.09,252.25,2756.0,252.15,252.26,252.09,252.25,2756.0
2021-04-01 13:45:00,252.18,252.49,252.09,252.49,4924.0,252.18,252.49,252.09,252.49,4924.0
2021-04-01 13:50:00,252.55,252.7,252.41,252.59,8804.0,252.55,252.7,252.41,252.59,8804.0
2021-04-01 13:55:00,252.58,252.7,252.45,252.45,4756.0,252.58,252.7,252.45,252.45,4756.0
2021-04-01 14:00:00,252.45,252.58,252.34,252.52,4833.0,252.45,252.58,252.34,252.52,4833.0
2021-04-01 14:05:00,252.48,252.56,252.34,252.41,3582.0,252.48,252.56,252.34,252.41,3582.0
2021-04-01 14:10:00,252.62,253.33,252.45,253.33,3900.0,252.62,253.33,252.45,253.33,3900.0
2021-04-01 14:15:00,253.2,253.37,253.03,253.03,19400.0,253.2,253.37,253.03,253.03,19400.0
2021-04-01 14:20:00,252.99,253.06,252.88,252.94,3100.0,252.99,253.06,252.88,252.94,3100.0
2021-04-01 14:25:00,253.09,253.18,253.06,253.1,7732.0,253.09,253.18,253.06,253.1,7732.0
2021-04-01 14:30:00,253.09,253.09,252.82,252.89,1800.0,253.09,253.09,252.82,252.89,1800.0
2021-04-01 14:35:00,252.95,253.07,252.8,252.81,5580.0,252.95,253.07,252.8,252.81,5580.0
2021-04-01 14:40:00,252.8,253.17,252.8,253.0,2736.0,252.8,253.17,252.8,253.0,2736.0
2021-04-01 14:45:00,253.18,253.18,252.8,253.04,3616.0,253.18,253.18,252.8,253.04,3616.0
2021-04-01 14:50:00,253.1,253.44,253.1,253.15,2000.0,253.1,253.44,253.1,253.15,2000.0
2021-04-01 14:55:00,253.38,253.44,253.13,253.3,4599.0,253.38,253.44,253.13,253.3,4599.0
2021-04-01 15:00:00,253.16,253.17,252.83,252.95,2554.0,253.16,253.17,252.83,252.95,2554.0
2021-04-01 15:05:00,253.05,253.41,252.81,253.41,4422.0,253.05,253.41,252.81,253.41,4422.0
2021-04-01 15:10:00,253.33,253.47,252.93,253.33,13093.0,253.33,253.47,252.93,253.33,13093.0
2021-04-01 15:15:00,253.37,253.44,253.27,253.27,8156.0,253.37,253.44,253.27,253.27,8156.0
2021-04-01 15:20:00,253.31,253.39,252.97,253.22,5970.0,253.31,253.39,252.97,253.22,5970.0
2021-04-01 15:25:00,253.4,253.51,253.25,253.5,8245.0,253.4,253.51,253.25,253.5,8245.0
2021-04-01 15:30:00,253.5,253.72,253.32,253.32,11631.0,253.5,253.72,253.32,253.32,11631.0
2021-04-01 15:35:00,253.36,253.43,252.92,253.43,12391.0,253.36,253.43,252.92,253.43,12391.0
2021-04-01 15:40:00,253.43,253.6,253.33,253.56,13449.0,253.43,253.6,253.33,253.56,13449.0
2021-04-01 15:45:00,253.64,254.28,253.63,254.28,45625.0,253.64,254.28,253.63,254.28,45625.0
2021-04-01 15:50:00,254.17,254.6,254.04,254.14,28398.0,254.17,254.6,254.04,254.14,28398.0
2021-04-01 15:55:00,254.24,254.44,254.13,254.2,62833.0,254.24,254.44,254.13,254.2,62833.0
2021-04-05 09:30:00,255.18,256.7,255.18,256.63,18094.0,255.18,256.7,255.18,256.63,18094.0
2021-04-05 09:35:00,256.5,257.09,255.84,256.15,8770.0,256.5,257.09,255.84,256.15,8770.0
2021-04-05 09:40:00,256.02,256.17,255.26,255.47,3608.0,256.02,256.17,255.26,255.47,3608.0
2021-04-05 09:45:00,255.7,256.5,255.3,256.5,7144.0,255.7,256.5,255.3,256.5,7144.0
2021-04-05 09:50:00,256.62,256.75,256.13,256.13,2840.0,256.62,256.75,256.13,256.13,2840.0
2021-04-05 09:55:00,256.39,257.58,256.39,257.58,11190.0,256.39,257.58,256.39,257.58,11190.0
2021-04-05 10:00:00,257.39,257.39,256.53,256.95,8300.0,257.39,257.39,256.53,256.95,8300.0
2021-04-05 10:05:00,256.61,256.61,256.09,256.43,2700.0,256.61,256.61,256.09,256.43,2700.0
2021-04-05 10:10:00,256.4,256.67,256.22,256.23,4467.0,256.4,256.67,256.22,256.23,4467.0
2021-04-05 10:15:00,256.02,256.56,255.66,256.39,11134.0,256.02,256.56,255.66,256.39,11134.0
2021-04-05 10:20:00,256.2,256.99,256.2,256.58,5323.0,256.2,256.99,256.2,256.58,5323.0
2021-04-05 10:25:00,256.58,256.66,256.21,256.51,5100.0,256.58,256.66,256.21,256.51,5100.0
2021-04-05 10:30:00,256.63,256.89,256.33,256.6,2700.0,256.63,256.89,256.33,256.6,2700.0
2021-04-05 10:35:00,256.71,256.8,256.26,256.51,3545.0,256.71,256.8,256.26,256.51,3545.0
2021-04-05 10:40:00,256.98,257.68,256.72,257.4,8000.0,256.98,257.68,256.72,257.4,8000.0
2021-04-05 10:45:00,257.69,257.69,256.62,256.82,5342.0,257.69,257.69,256.62,256.82,5342.0
2021-04-05 10:50:00,256.99,257.07,256.57,256.91,7227.0,256.99,257.07,256.57,256.91,7227.0
2021-04-05 10:55:00,257.1,257.52,256.74,256.94,3200.0,257.1,257.52,256.74,256.94,3200.0
2021-04-05 11:00:00,257.01,257.01,256.69,256.72,3716.0,257.01,257.01,256.69,256.72,3716.0
2021-04-05 11:05:00,256.55,256.95,256.43,256.53,1360.0,256.55,256.95,256.43,256.53,1360.0
2021-04-05 11:10:00,256.59,256.89,256.54,256.79,5225.0,256.59,256.89,256.54,256.79,5225.0
2021-04-05 11:15:00,256.8,257.16,256.68,256.69,4100.0,256.8,257.16,256.68,256.69,4100.0
2021-04-05 11:20:00,256.62,256.74,256.26,256.54,4500.0,256.62,256.74,256.26,256.54,4500.0
2021-04-05 11:25:00,256.51,256.88,256.42,256.74,3009.0,256.51,256.88,256.42,256.74,3009.0
2021-04-05 11:30:00,256.57,257.36,256.39,257.36,4413.0,256.57,257.36,256.39,257.36,4413.0
2021-04-05 11:35:00,257.29,257.64,257.24,257.44,3500.0,257.29,257.64,257.24,257.44,3500.0
2021-04-05 11:40:00,257.54,257.61,257.25,257.54,4574.0,257.54,257.61,257.25,257.54,4574.0
2021-04-05 11:45:00,257.54,258.44,257.53,258.05,10136.0,257.54,258.44,257.53,258.05,10136.0
2021-04-05 11:50:00,258.36,258.95,258.18,258.7,3399.0,258.36,258.95,258.18,258.7,3399.0
2021-04-05 11:55:00,258.47,258.54,257.96,258.05,4700.0,258.47,258.54,257.96,258.05,4700.0
2021-04-05 12:00:00,258.14,258.36,257.7,257.98,6634.0,258.14,258.36,257.7,257.98,6634.0
2021-04-05 12:05:00,258.23,258.54,258.02,258.48,3162.0,258.23,258.54,258.02,258.48,3162.0
2021-04-05 12:10:00,258.4,258.56,258.26,258.37,5240.0,258.4,258.56,258.26,258.37,5240.0
2021-04-05 12:15:00,258.28,258.59,258.22,258.53,4601.0,258.28,258.59,258.22,258.53,4601.0
2021-04-05 12:20:00,258.65,258.82,258.1,258.32,9321.0,258.65,258.82,258.1,258.32,9321.0
2021-04-05 12:25:00,258.52,258.68,258.47,258.62,1900.0,258.52,258.68,258.47,258.62,1900.0
2021-04-05 12:30:00,258.7,258.79,258.44,258.5,3594.0,258.7,258.79,258.44,258.5,3594.0
2021-04-05 12:35:00,258.38,258.6,258.29,258.29,2878.0,258.38,258.6,258.29,258.29,2878.0
2021-04-05 12:40:00,258.38,258.52,258.37,258.41,2700.0,258.38,258.52,258.37,258.41,2700.0
2021-04-05 12:45:00,258.45,259.11,258.45,259.05,6530.0,258.45,259.11,258.45,259.05,6530.0
2021-04-05 12:50:00,259.01,259.04,258.75,258.75,4056.0,259.01,259.04,258.75,258.75,4056.0
2021-04-05 12:55:00,258.79,259.06,258.69,258.88,3988.0,258.79,259.06,258.69,258.88,3988.0
2021-04-05 13:00:00,258.94,258.95,258.61,258.77,4520.0,258.94,258.95,258.61,258.77,4520.0
2021-04-05 13:05:00,258.75,258.9,258.65,258.81,5420.0,258.75,258.9,258.65,258.81,5420.0
2021-04-05 13:10:00,258.81,258.98,258.73,258.92,3300.0,258.81,258.98,258.73,258.92,3300.0
2021-04-05 13:15:00,258.95,259.26,258.67,259.26,5020.0,258.95,259.26,258.67,259.26,5020.0
2021-04-05 13:20:00,259.24,259.49,258.98,259.21,4220.0,259.24,259.49,258.98,259.21,4220.0
2021-04-05 13:25:00,259.23,259.35,259.0,259.06,2281.0,259.23,259.35,259.0,259.06,2281.0
2021-04-05 13:30:00,259.02,259.35,259.02,259.2,4199.0,259.02,259.35,259.02,259.2,4199.0
2021-04-05 13:35:00,259.23,259.41,259.02,259.19,4320.0,259.23,259.41,259.02,259.19,4320.0
2021-04-05 13:40:00,259.14,259.6,259.14,259.56,3438.0,259.14,259.6,259.14,259.56,3438.0
2021-04-05 13:45:00,259.61,259.67,259.17,259.38,8571.0,259.61,259.67,259.17,259.38,8571.0
2021-04-05 13:50:00,259.42,259.42,259.07,259.12,5480.0,259.42,259.42,259.07,259.12,5480.0
2021-04-05 13:55:00,259.16,259.35,258.98,259.19,3359.0,259.16,259.35,258.98,259.19,3359.0
2021-04-05 14:00:00,259.19,259.31,259.04,259.18,2900.0,259.19,259.31,259.04,259.18,2900.0
2021-04-05 14:05:00,259.27,259.37,259.21,259.21,3200.0,259.27,259.37,259.21,259.21,3200.0
2021-04-05 14:10:00,259.34,259.5,259.32,259.35,5503.0,259.34,259.5,259.32,259.35,5503.0
2021-04-05 14:15:00,259.26,259.38,259.15,259.38,3300.0,259.26,259.38,259.15,259.38,3300.0
2021-04-05 14:20:00,259.26,259.52,259.2,259.34,2271.0,259.26,259.52,259.2,259.34,2271.0
2021-04-05 14:25:00,259.33,259.87,259.31,259.8,6100.0,259.33,259.87,259.31,259.8,6100.0
2021-04-05 14:30:00,259.82,260.0,259.72,259.92,5920.0,259.82,260.0,259.72,259.92,5920.0
2021-04-05 14:35:00,260.0,260.01,259.83,259.98,3972.0,260.0,260.01,259.83,259.98,3972.0
2021-04-05 14:40:00,260.09,260.19,259.75,260.12,30875.0,260.09,260.19,259.75,260.12,30875.0
2021-04-05 14:45:00,260.14,260.39,260.09,260.31,8549.0,260.14,260.39,260.09,260.31,8549.0
2021-04-05 14:50:00,260.42,260.42,259.95,260.02,6600.0,260.42,260.42,259.95,260.02,6600.0
2021-04-05 14:55:00,260.08,260.12,260.0,260.1,4250.0,260.08,260.12,260.0,260.1,4250.0
2021-04-05 15:00:00,260.14,260.15,259.33,259.53,4780.0,260.14,260.15,259.33,259.53,4780.0
2021-04-05 15:05:00,259.59,259.65,259.34,259.63,3165.0,259.59,259.65,259.34,259.63,3165.0
2021-04-05 15:10:00,259.58,259.8,259.31,259.4,4669.0,259.58,259.8,259.31,259.4,4669.0
2021-04-05 15:15:00,259.53,260.01,259.41,260.01,4740.0,259.53,260.01,259.41,260.01,4740.0
2021-04-05 15:20:00,260.1,260.14,259.84,259.84,6546.0,260.1,260.14,259.84,259.84,6546.0
2021-04-05 15:25:00,259.84,260.09,259.61,260.04,4357.0,259.84,260.09,259.61,260.04,4357.0
2021-04-05 15:30:00,259.97,260.15,259.64,259.94,6050.0,259.97,260.15,259.64,259.94,6050.0
2021-04-05 15:35:00,259.92,260.26,259.87,259.98,13524.0,259.92,260.26,259.87,259.98,13524.0
2021-04-05 15:40:00,259.89,260.13,259.75,259.95,6695.0,259.89,260.13,259.75,259.95,6695.0
2021-04-05 15:45:00,259.95,260.43,259.81,260.22,16212.0,259.95,260.43,259.81,260.22,16212.0
2021-04-05 15:50:00,260.11,260.25,259.56,260.22,46950.0,260.11,260.25,259.56,260.22,46950.0
2021-04-05 15:55:00,260.28,260.42,259.89,259.98,63808.0,260.28,260.42,259.89,259.98,63808.0
2021-04-06 09:30:00,260.46,260.54,257.52,257.58,24847.0,260.46,260.54,257.52,257.58,24847.0
2021-04-06 09:35:00,257.06,258.95,257.06,258.94,2957.0,257.06,258.95,257.06,258.94,2957.0
2021-04-06 09:40:00,258.19,258.88,258.05,258.81,1217.0,258.19,258.88,258.05,258.81,1217.0
2021-04-06 09:45:00,258.74,259.36,258.44,258.94,4852.0,258.74,259.36,258.44,258.94,4852.0
2021-04-06 09:50:00,259.13,259.76,259.02,259.62,3282.0,259.13,259.76,259.02,259.62,3282.0
2021-04-06 09:55:00,259.74,260.01,259.05,259.78,3300.0,259.74,260.01,259.05,259.78,3300.0
2021-04-06 10:00:00,259.65,259.96,259.42,259.42,3420.0,259.65,259.96,259.42,259.42,3420.0
2021-04-06 10:05:00,259.12,259.15,258.67,258.68,1500.0,259.12,259.15,258.67,258.68,1500.0
2021-04-06 10:10:00,258.45,259.05,257.9,258.66,2972.0,258.45,259.05,257.9,258.66,2972.0
2021-04-06 10:15:00,258.81,259.17,258.4,259.04,2708.0,258.81,259.17,258.4,259.04,2708.0
2021-04-06 10:20:00,258.93,259.1,258.8,259.05,3503.0,258.93,259.1,258.8,259.05,3503.0
2021-04-06 10:25:00,259.39,259.62,259.21,259.47,1514.0,259.39,259.62,259.21,259.47,1514.0
2021-04-06 10:30:00,259.22,259.25,258.77,258.79,3214.0,259.22,259.25,258.77,258.79,3214.0
2021-04-06 10:35:00,258.85,259.21,258.85,259.05,3126.0,258.85,259.21,258.85,259.05,3126.0
2021-04-06 10:40:00,259.2,259.52,259.13,259.52,2002.0,259.2,259.52,259.13,259.52,2002.0
2021-04-06 10:45:00,259.46,259.46,259.35,259.35,921.0,259.46,259.46,259.35,259.35,921.0
2021-04-06 10:50:00,259.57,260.03,259.51,260.03,2558.0,259.57,260.03,259.51,260.03,2558.0
2021-04-06 10:55:00,259.88,259.96,259.52,259.54,1950.0,259.88,259.96,259.52,259.54,1950.0
2021-04-06 11:00:00,259.65,259.89,259.29,259.29,4596.0,259.65,259.89,259.29,259.29,4596.0
2021-04-06 11:05:00,259.25,259.87,259.2,259.81,3979.0,259.25,259.87,259.2,259.81,3979.0
2021-04-06 11:10:00,259.8,260.93,259.79,260.75,5400.0,259.8,260.93,259.79,260.75,5400.0
2021-04-06 11:15:00,260.79,261.03,260.67,260.97,6900.0,260.79,261.03,260.67,260.97,6900.0
2021-04-06 11:20:00,260.9,261.5,260.9,261.04,5213.0,260.9,261.5,260.9,261.04,5213.0
2021-04-06 11:25:00,261.02,261.02,260.4,260.41,7533.0,261.02,261.02,260.4,260.41,7533.0
2021-04-06 11:30:00,260.5,260.92,260.4,260.7,6515.0,260.5,260.92,260.4,260.7,6515.0
2021-04-06 11:35:00,260.69,260.81,260.14,260.14,5683.0,260.69,260.81,260.14,260.14,5683.0
2021-04-06 11:40:00,260.25,260.96,260.25,260.96,3850.0,260.25,260.96,260.25,260.96,3850.0
2021-04-06 11:45:00,260.87,261.12,260.73,260.94,2800.0,260.87,261.12,260.73,260.94,2800.0
2021-04-06 11:50:00,260.96,261.13,260.89,260.94,5158.0,260.96,261.13,260.89,260.94,5158.0
2021-04-06 11:55:00,260.84,261.35,260.84,261.27,14608.0,260.84,261.35,260.84,261.27,14608.0
2021-04-06 12:00:00,261.31,261.39,260.92,260.95,9005.0,261.31,261.39,260.92,260.95,9005.0
2021-04-06 12:05:00,261.0,261.19,260.7,261.19,5224.0,261.0,261.19,260.7,261.19,5224.0
2021-04-06 12:10:00,261.07,261.18,260.97,261.04,1521.0,261.07,261.18,260.97,261.04,1521.0
2021-04-06 12:15:00,260.88,261.07,260.7,260.71,3300.0,260.88,261.07,260.7,260.71,3300.0
2021-04-06 12:20:00,260.6,260.87,260.5,260.52,2813.0,260.6,260.87,260.5,260.52,2813.0
2021-04-06 12:25:00,260.68,260.68,260.4,260.45,3296.0,260.68,260.68,260.4,260.45,3296.0
2021-04-06 12:30:00,260.46,260.49,260.3,260.49,1958.0,260.46,260.49,260.3,260.49,1958.0
2021-04-06 12:35:00,260.2,260.3,260.2,260.25,1109.0,260.2,260.3,260.2,260.25,1109.0
2021-04-06 12:40:00,260.27,260.56,260.27,260.44,2178.0,260.27,260.56,260.27,260.44,2178.0
2021-04-06 12:45:00,260.74,260.98,260.53,260.77,3100.0,260.74,260.98,260.53,260.77,3100.0
2021-04-06 12:50:00,260.64,260.74,260.46,260.46,3786.0,260.64,260.74,260.46,260.46,3786.0
2021-04-06 12:55:00,260.47,260.5,260.3,260.3,1636.0,260.47,260.5,260.3,260.3,1636.0
2021-04-06 13:00:00,260.26,260.36,259.75,259.75,4420.0,260.26,260.36,259.75,259.75,4420.0
2021-04-06 13:05:00,259.59,259.73,258.93,258.98,6085.0,259.59,259.73,258.93,258.98,6085.0
2021-04-06 13:10:00,259.01,259.16,258.81,259.04,2100.0,259.01,259.16,258.81,259.04,2100.0
2021-04-06 13:15:00,259.02,259.17,258.67,258.68,2539.0,259.02,259.17,258.67,258.68,2539.0
2021-04-06 13:20:00,258.57,258.59,258.36,258.36,600.0,258.57,258.59,258.36,258.36,600.0
2021-04-06 13:25:00,258.36,258.36,258.01,258.16,1300.0,258.36,258.36,258.01,258.16,1300.0
2021-04-06 13:30:00,257.81,258.11,257.8,258.08,6081.0,257.81,258.11,257.8,258.08,6081.0
2021-04-06 13:35:00,258.23,258.37,258.04,258.32,4233.0,258.23,258.37,258.04,258.32,4233.0
2021-04-06 13:40:00,258.36,258.59,258.35,258.48,1768.0,258.36,258.59,258.35,258.48,1768.0
2021-04-06 13:45:00,258.47,258.47,257.98,258.0,3853.0,258.47,258.47,257.98,258.0,3853.0
2021-04-06 13:50:00,257.93,258.07,257.81,257.84,4203.0,257.93,258.07,257.81,257.84,4203.0
2021-04-06 13:55:00,258.0,258.09,257.82,258.09,2231.0,258.0,258.09,257.82,258.09,2231.0
2021-04-06 14:00:00,257.99,258.29,257.89,258.26,2337.0,257.99,258.29,257.89,258.26,2337.0
2021-04-06 14:05:00,258.23,258.29,258.11,258.26,2735.0,258.23,258.29,258.11,258.26,2735.0
2021-04-06 14:10:00,258.37,258.54,258.36,258.36,1610.0,258.37,258.54,258.36,258.36,1610.0
2021-04-06 14:15:00,258.45,258.99,258.29,258.6,4509.0,258.45,258.99,258.29,258.6,4509.0
2021-04-06 14:20:00,258.75,259.15,258.63,259.15,2823.0,258.75,259.15,258.63,259.15,2823.0
2021-04-06 14:25:00,259.15,259.45,259.15,259.37,4424.0,259.15,259.45,259.15,259.37,4424.0
2021-04-06 14:30:00,259.37,259.46,259.01,259.01,3568.0,259.37,259.46,259.01,259.01,3568.0
2021-04-06 14:35:00,258.89,258.95,258.71,258.95,1973.0,258.89,258.95,258.71,258.95,1973.0
2021-04-06 14:40:00,259.06,259.25,258.88,259.05,3909.0,259.06,259.25,258.88,259.05,3909.0
2021-04-06 14:45:00,258.92,259.0,258.7,258.7,2000.0,258.92,259.0,258.7,258.7,2000.0
2021-04-06 14:50:00,258.77,258.77,258.15,258.33,4125.0,258.77,258.77,258.15,258.33,4125.0
2021-04-06 14:55:00,258.39,258.91,258.32,258.76,3445.0,258.39,258.91,258.32,258.76,3445.0
2021-04-06 15:00:00,258.88,258.88,257.73,257.81,5446.0,258.88,258.88,257.73,257.81,5446.0
2021-04-06 15:05:00,257.69,257.86,257.52,257.74,4900.0,257.69,257.86,257.52,257.74,4900.0
2021-04-06 15:10:00,257.87,258.18,257.78,257.97,3620.0,257.87,258.18,257.78,257.97,3620.0
2021-04-06 15:15:00,257.84,258.35,257.39,258.24,8366.0,257.84,258.35,257.39,258.24,8366.0
2021-04-06 15:20:00,258.11,258.52,257.97,258.42,4300.0,258.11,258.52,257.97,258.42,4300.0
2021-04-06 15:25:00,258.41,258.72,258.22,258.53,4139.0,258.41,258.72,258.22,258.53,4139.0
2021-04-06 15:30:00,258.68,259.14,258.51,258.51,4533.0,258.68,259.14,258.51,258.51,4533.0
2021-04-06 15:35:00,258.5,258.81,258.41,258.41,6365.0,258.5,258.81,258.41,258.41,6365.0
2021-04-06 15:40:00,258.32,258.32,258.01,258.1,6711.0,258.32,258.32,258.01,258.1,6711.0
2021-04-06 15:45:00,258.04,258.04,257.25,257.26,23379.0,258.04,258.04,257.25,257.26,23379.0
2021-04-06 15:50:00,257.2,257.2,256.68,256.84,32019.0,257.2,257.2,256.68,256.84,32019.0
2021-04-06 15:55:00,256.89,257.5,256.75,257.49,35473.0,256.89,257.5,256.75,257.49,35473.0
2021-04-07 09:30:00,256.79,257.66,254.77,254.97,12053.0,256.79,257.66,254.77,254.97,12053.0
2021-04-07 09:35:00,255.04,255.99,254.98,255.02,7188.0,255.04,255.99,254.98,255.02,7188.0
2021-04-07 09:40:00,255.07,256.64,255.0,256.64,3254.0,255.07,256.64,255.0,256.64,3254.0
2021-04-07 09:45:00,256.36,256.57,255.98,256.08,1923.0,256.36,256.57,255.98,256.08,1923.0
2021-04-07 09:50:00,256.69,256.79,256.51,256.7,1811.0,256.69,256.79,256.51,256.7,1811.0
2021-04-07 09:55:00,256.84,256.92,256.37,256.88,1217.0,256.84,256.92,256.37,256.88,1217.0
2021-04-07 10:00:00,256.75,256.78,256.11,256.11,5804.0,256.75,256.78,256.11,256.11,5804.0
2021-04-07 10:05:00,256.07,256.1,255.72,255.72,4399.0,256.07,256.1,255.72,255.72,4399.0
2021-04-07 10:10:00,256.12,256.36,255.86,256.22,3883.0,256.12,256.36,255.86,256.22,3883.0
2021-04-07 10:15:00,256.13,256.37,255.71,256.08,3247.0,256.13,256.37,255.71,256.08,3247.0
2021-04-07 10:20:00,256.19,256.38,256.14,256.38,1019.0,256.19,256.38,256.14,256.38,1019.0
2021-04-07 10:25:00,256.22,256.5,256.06,256.45,3213.0,256.22,256.5,256.06,256.45,3213.0
2021-04-07 10:30:00,256.5,256.64,255.66,255.96,1310.0,256.5,256.64,255.66,255.96,1310.0
2021-04-07 10:35:00,255.96,256.17,255.96,256.13,1191.0,255.96,256.17,255.96,256.13,1191.0
2021-04-07 10:40:00,256.01,256.35,256.0,256.35,1104.0,256.01,256.35,256.0,256.35,1104.0
2021-04-07 10:45:00,256.36,256.54,256.17,256.33,2241.0,256.36,256.54,256.17,256.33,2241.0
2021-04-07 10:50:00,256.28,256.28,255.94,256.04,2295.0,256.28,256.28,255.94,256.04,2295.0
2021-04-07 10:55:00,256.08,256.19,256.08,256.15,500.0,256.08,256.19,256.08,256.15,500.0
2021-04-07 11:00:00,256.23,256.47,256.21,256.29,1500.0,256.23,256.47,256.21,256.29,1500.0
2021-04-07 11:05:00,256.29,256.59,256.29,256.59,1500.0,256.29,256.59,256.29,256.59,1500.0
2021-04-07 11:10:00,256.63,256.81,256.53,256.53,4261.0,256.63,256.81,256.53,256.53,4261.0
2021-04-07 11:15:00,256.69,256.78,256.57,256.73,2120.0,256.69,256.78,256.57,256.73,2120.0
2021-04-07 11:20:00,256.86,256.89,256.15,256.16,2961.0,256.86,256.89,256.15,256.16,2961.0
2021-04-07 11:25:00,256.07,256.12,255.57,255.67,1995.0,256.07,256.12,255.57,255.67,1995.0
2021-04-07 11:30:00,255.65,255.68,255.23,255.6,2732.0,255.65,255.68,255.23,255.6,2732.0
2021-04-07 11:35:00,255.4,255.41,254.6,254.89,2400.0,255.4,255.41,254.6,254.89,2400.0
2021-04-07 11:40:00,254.73,255.32,254.73,255.32,2700.0,254.73,255.32,254.73,255.32,2700.0
2021-04-07 11:45:00,255.16,255.69,255.11,255.69,2000.0,255.16,255.69,255.11,255.69,2000.0
2021-04-07 11:50:00,255.76,255.83,255.53,255.64,3700.0,255.76,255.83,255.53,255.64,3700.0
2021-04-07 11:55:00,255.81,255.96,255.31,255.96,2434.0,255.81,255.96,255.31,255.96,2434.0
2021-04-07 12:00:00,255.98,256.27,255.96,255.99,1500.0,255.98,256.27,255.96,255.99,1500.0
2021-04-07 12:05:00,256.01,256.1,256.01,256.1,300.0,256.01,256.1,256.01,256.1,300.0
2021-04-07 12:10:00,256.15,256.15,255.93,255.94,1410.0,256.15,256.15,255.93,255.94,1410.0
2021-04-07 12:15:00,255.71,255.71,255.34,255.34,937.0,255.71,255.71,255.34,255.34,937.0
2021-04-07 12:20:00,255.31,255.85,255.31,255.85,1806.0,255.31,255.85,255.31,255.85,1806.0
2021-04-07 12:25:00,255.61,255.61,255.42,255.47,1300.0,255.61,255.61,255.42,255.47,1300.0
2021-04-07 12:30:00,255.48,255.83,255.48,255.83,1800.0,255.48,255.83,255.48,255.83,1800.0
2021-04-07 12:35:00,255.71,256.0,255.71,255.74,2336.0,255.71,256.0,255.71,255.74,2336.0
2021-04-07 12:40:00,255.83,255.83,255.24,255.3,2150.0,255.83,255.83,255.24,255.3,2150.0
2021-04-07 12:45:00,255.37,255.8,255.2,255.66,1732.0,255.37,255.8,255.2,255.66,1732.0
2021-04-07 12:50:00,255.76,255.76,255.44,255.44,1596.0,255.76,255.76,255.44,255.44,1596.0
2021-04-07 12:55:00,255.45,255.45,255.25,255.33,800.0,255.45,255.45,255.25,255.33,800.0
2021-04-07 13:00:00,255.13,255.43,254.99,255.14,2694.0,255.13,255.43,254.99,255.14,2694.0
2021-04-07 13:05:00,255.28,255.28,254.89,254.96,1300.0,255.28,255.28,254.89,254.96,1300.0
2021-04-07 13:10:00,255.11,255.22,255.03,255.03,831.0,255.11,255.22,255.03,255.03,831.0
2021-04-07 13:15:00,255.2,255.24,254.96,255.08,1533.0,255.2,255.24,254.96,255.08,1533.0
2021-04-07 13:20:00,254.95,255.02,254.74,254.96,1800.0,254.95,255.02,254.74,254.96,1800.0
2021-04-07 13:25:00,254.96,255.42,254.93,255.24,1000.0,254.96,255.42,254.93,255.24,1000.0
2021-04-07 13:30:00,255.16,255.95,255.11,255.83,6244.0,255.16,255.95,255.11,255.83,6244.0
2021-04-07 13:35:00,256.09,256.36,255.97,256.36,3137.0,256.09,256.36,255.97,256.36,3137.0
2021-04-07 13:40:00,256.25,256.37,256.17,256.37,1800.0,256.25,256.37,256.17,256.37,1800.0
2021-04-07 13:45:00,256.26,256.4,256.26,256.29,2378.0,256.26,256.4,256.26,256.29,2378.0
2021-04-07 13:50:00,256.14,256.4,256.14,256.32,1200.0,256.14,256.4,256.14,256.32,1200.0
2021-04-07 13:55:00,256.3,256.55,256.3,256.55,1500.0,256.3,256.55,256.3,256.55,1500.0
2021-04-07 14:00:00,256.3,256.76,256.3,256.69,9053.0,256.3,256.76,256.3,256.69,9053.0
2021-04-07 14:05:00,256.65,256.71,256.57,256.57,7000.0,256.65,256.71,256.57,256.57,7000.0
2021-04-07 14:10:00,256.71,257.03,256.58,257.03,12036.0,256.71,257.03,256.58,257.03,12036.0
2021-04-07 14:15:00,256.9,257.12,256.88,257.12,3500.0,256.9,257.12,256.88,257.12,3500.0
2021-04-07 14:20:00,257.08,257.22,256.93,257.15,29580.0,257.08,257.22,256.93,257.15,29580.0
2021-04-07 14:25:00,256.98,257.0,256.75,256.99,12810.0,256.98,257.0,256.75,256.99,12810.0
2021-04-07 14:30:00,257.08,257.11,256.94,256.97,1000.0,257.08,257.11,256.94,256.97,1000.0
2021-04-07 14:35:00,256.97,256.99,256.87,256.96,800.0,256.97,256.99,256.87,256.96,800.0
2021-04-07 14:40:00,257.11,257.15,256.87,256.87,2300.0,257.11,257.15,256.87,256.87,2300.0
2021-04-07 14:45:00,257.1,257.2,256.87,256.92,3600.0,257.1,257.2,256.87,256.92,3600.0
2021-04-07 14:50:00,256.87,257.21,256.85,256.94,1898.0,256.87,257.21,256.85,256.94,1898.0
2021-04-07 14:55:00,256.89,256.89,256.65,256.66,600.0,256.89,256.89,256.65,256.66,600.0
2021-04-07 15:00:00,256.73,257.03,256.71,256.92,3829.0,256.73,257.03,256.71,256.92,3829.0
2021-04-07 15:05:00,256.95,257.0,256.79,256.79,3426.0,256.95,257.0,256.79,256.79,3426.0
2021-04-07 15:10:00,256.74,256.9,256.7,256.74,3000.0,256.74,256.9,256.7,256.74,3000.0
2021-04-07 15:15:00,256.63,256.77,256.38,256.39,2093.0,256.63,256.77,256.38,256.39,2093.0
2021-04-07 15:20:00,256.47,256.65,256.4,256.5,3427.0,256.47,256.65,256.4,256.5,3427.0
2021-04-07 15:25:00,256.41,256.42,256.09,256.36,3701.0,256.41,256.42,256.09,256.36,3701.0
2021-04-07 15:30:00,256.31,256.45,256.19,256.2,9600.0,256.31,256.45,256.19,256.2,9600.0
2021-04-07 15:35:00,256.27,256.55,256.0,256.45,5949.0,256.27,256.55,256.0,256.45,5949.0
2021-04-07 15:40:00,256.51,256.74,256.4,256.7,4613.0,256.51,256.74,256.4,256.7,4613.0
2021-04-07 15:45:00,256.78,256.98,256.74,256.87,6300.0,256.78,256.98,256.74,256.87,6300.0
2021-04-07 15:50:00,257.0,257.05,256.25,256.39,11730.0,257.0,257.05,256.25,256.39,11730.0
2021-04-07 15:55:00,256.42,257.06,256.38,257.0,41790.0,256.42,257.06,256.38,257.0,41790.0
2021-04-08 09:30:00,261.2,262.52,258.84,261.99,23720.0,261.2,262.52,258.84,261.99,23720.0
2021-04-08 09:35:00,262.04,262.79,261.76,262.08,13205.0,262.04,262.79,261.76,262.08,13205.0
2021-04-08 09:40:00,262.45,262.73,261.79,262.02,5400.0,262.45,262.73,261.79,262.02,5400.0
2021-04-08 09:45:00,261.94,262.5,261.75,261.98,5400.0,261.94,262.5,261.75,261.98,5400.0
2021-04-08 09:50:00,262.02,262.29,261.55,261.74,9481.0,262.02,262.29,261.55,261.74,9481.0
2021-04-08 09:55:00,261.54,261.95,261.21,261.95,9172.0,261.54,261.95,261.21,261.95,9172.0
2021-04-08 10:00:00,261.78,261.78,261.04,261.45,6699.0,261.78,261.78,261.04,261.45,6699.0
2021-04-08 10:05:00,261.04,261.2,260.37,260.64,3805.0,261.04,261.2,260.37,260.64,3805.0
2021-04-08 10:10:00,260.63,260.88,260.33,260.88,13070.0,260.63,260.88,260.33,260.88,13070.0
2021-04-08 10:15:00,261.13,261.59,261.09,261.09,1410.0,261.13,261.59,261.09,261.09,1410.0
2021-04-08 10:20:00,260.96,262.75,260.93,262.75,11536.0,260.96,262.75,260.93,262.75,11536.0
2021-04-08 10:25:00,262.79,262.79,261.69,261.94,3130.0,262.79,262.79,261.69,261.94,3130.0
2021-04-08 10:30:00,261.82,262.4,261.82,262.02,4001.0,261.82,262.4,261.82,262.02,4001.0
2021-04-08 10:35:00,261.86,262.26,261.71,262.01,5518.0,261.86,262.26,261.71,262.01,5518.0
2021-04-08 10:40:00,262.25,262.41,262.06,262.38,4148.0,262.25,262.41,262.06,262.38,4148.0
2021-04-08 10:45:00,262.32,262.35,262.04,262.23,3628.0,262.32,262.35,262.04,262.23,3628.0
2021-04-08 10:50:00,262.3,262.3,261.66,262.02,20626.0,262.3,262.3,261.66,262.02,20626.0
2021-04-08 10:55:00,262.02,262.84,261.84,262.79,5995.0,262.02,262.84,261.84,262.79,5995.0
2021-04-08 11:00:00,262.8,263.14,262.35,262.85,13192.0,262.8,263.14,262.35,262.85,13192.0
2021-04-08 11:05:00,262.85,262.92,262.61,262.68,2203.0,262.85,262.92,262.61,262.68,2203.0
2021-04-08 11:10:00,262.61,262.72,262.39,262.39,2945.0,262.61,262.72,262.39,262.39,2945.0
2021-04-08 11:15:00,262.47,262.75,262.24,262.7,4803.0,262.47,262.75,262.24,262.7,4803.0
2021-04-08 11:20:00,262.87,263.33,262.75,263.33,3751.0,262.87,263.33,262.75,263.33,3751.0
2021-04-08 11:25:00,263.22,263.29,263.08,263.23,1800.0,263.22,263.29,263.08,263.23,1800.0
2021-04-08 11:30:00,263.15,263.24,262.62,262.66,5825.0,263.15,263.24,262.62,262.66,5825.0
2021-04-08 11:35:00,262.74,262.88,262.59,262.76,1315.0,262.74,262.88,262.59,262.76,1315.0
2021-04-08 11:40:00,262.78,262.92,262.56,262.56,7110.0,262.78,262.92,262.56,262.56,7110.0
2021-04-08 11:45:00,262.35,262.62,262.34,262.62,3038.0,262.35,262.62,262.34,262.62,3038.0
2021-04-08 11:50:00,262.66,262.7,262.56,262.67,2020.0,262.66,262.7,262.56,262.67,2020.0
2021-04-08 11:55:00,262.61,262.61,262.23,262.38,3832.0,262.61,262.61,262.23,262.38,3832.0
2021-04-08 12:00:00,262.23,262.52,262.1,262.51,3677.0,262.23,262.52,262.1,262.51,3677.0
2021-04-08 12:05:00,262.46,262.51,262.22,262.46,7702.0,262.46,262.51,262.22,262.46,7702.0
2021-04-08 12:10:00,262.32,262.45,262.05,262.45,3000.0,262.32,262.45,262.05,262.45,3000.0
2021-04-08 12:15:00,262.44,262.91,262.44,262.79,2900.0,262.44,262.91,262.44,262.79,2900.0
2021-04-08 12:20:00,262.84,262.84,262.34,262.63,2500.0,262.84,262.84,262.34,262.63,2500.0
2021-04-08 12:25:00,262.56,262.67,262.44,262.55,1471.0,262.56,262.67,262.44,262.55,1471.0
2021-04-08 12:30:00,262.43,262.77,262.41,262.54,2400.0,262.43,262.77,262.41,262.54,2400.0
2021-04-08 12:35:00,262.48,262.67,262.38,262.52,2600.0,262.48,262.67,262.38,262.52,2600.0
2021-04-08 12:40:00,262.47,262.67,262.32,262.59,4615.0,262.47,262.67,262.32,262.59,4615.0
2021-04-08 12:45:00,262.78,262.78,262.13,262.13,3629.0,262.78,262.78,262.13,262.13,3629.0
2021-04-08 12:50:00,262.14,262.63,262.13,262.56,3612.0,262.14,262.63,262.13,262.56,3612.0
2021-04-08 12:55:00,262.51,262.7,262.51,262.59,1786.0,262.51,262.7,262.51,262.59,1786.0
2021-04-08 13:00:00,262.6,263.01,262.57,263.01,3000.0,262.6,263.01,262.57,263.01,3000.0
2021-04-08 13:05:00,263.03,263.03,262.6,262.62,2625.0,263.03,263.03,262.6,262.62,2625.0
2021-04-08 13:10:00,262.23,262.48,262.21,262.21,1958.0,262.23,262.48,262.21,262.21,1958.0
2021-04-08 13:15:00,262.2,262.39,262.05,262.23,2165.0,262.2,262.39,262.05,262.23,2165.0
2021-04-08 13:20:00,262.02,262.02,261.47,261.68,4276.0,262.02,262.02,261.47,261.68,4276.0
2021-04-08 13:25:00,261.53,261.62,261.33,261.53,3095.0,261.53,261.62,261.33,261.53,3095.0
2021-04-08 13:30:00,261.76,261.94,261.63,261.73,2096.0,261.76,261.94,261.63,261.73,2096.0
2021-04-08 13:35:00,261.74,261.97,261.68,261.88,3000.0,261.74,261.97,261.68,261.88,3000.0
2021-04-08 13:40:00,261.78,261.89,261.56,261.83,2826.0,261.78,261.89,261.56,261.83,2826.0
2021-04-08 13:45:00,261.68,261.92,261.66,261.71,2825.0,261.68,261.92,261.66,261.71,2825.0
2021-04-08 13:50:00,261.7,261.89,261.7,261.85,2555.0,261.7,261.89,261.7,261.85,2555.0
2021-04-08 13:55:00,262.13,262.13,261.73,261.74,1643.0,262.13,262.13,261.73,261.74,1643.0
2021-04-08 14:00:00,261.78,261.95,261.74,261.87,1500.0,261.78,261.95,261.74,261.87,1500.0
2021-04-08 14:05:00,262.01,262.1,261.89,261.93,1300.0,262.01,262.1,261.89,261.93,1300.0
2021-04-08 14:10:00,261.98,262.13,261.98,262.12,1800.0,261.98,262.13,261.98,262.12,1800.0
2021-04-08 14:15:00,262.04,262.13,261.81,262.09,1566.0,262.04,262.13,261.81,262.09,1566.0
2021-04-08 14:20:00,262.13,262.26,262.1,262.18,2034.0,262.13,262.26,262.1,262.18,2034.0
2021-04-08 14:25:00,262.28,262.31,262.06,262.12,2004.0,262.28,262.31,262.06,262.12,2004.0
2021-04-08 14:30:00,262.05,262.05,261.7,261.82,1300.0,262.05,262.05,261.7,261.82,1300.0
2021-04-08 14:35:00,261.77,261.82,261.59,261.7,2000.0,261.77,261.82,261.59,261.7,2000.0
2021-04-08 14:40:00,261.77,261.94,261.77,261.88,5940.0,261.77,261.94,261.77,261.88,5940.0
2021-04-08 14:45:00,261.89,262.03,261.8,261.88,3800.0,261.89,262.03,261.8,261.88,3800.0
2021-04-08 14:50:00,261.8,261.91,261.7,261.7,2165.0,261.8,261.91,261.7,261.7,2165.0
2021-04-08 14:55:00,261.66,261.76,261.57,261.69,4834.0,261.66,261.76,261.57,261.69,4834.0
2021-04-08 15:00:00,261.59,261.59,261.2,261.22,2959.0,261.59,261.59,261.2,261.22,2959.0
2021-04-08 15:05:00,261.28,261.38,261.16,261.2,2406.0,261.28,261.38,261.16,261.2,2406.0
2021-04-08 15:10:00,261.11,261.21,260.91,261.09,4065.0,261.11,261.21,260.91,261.09,4065.0
2021-04-08 15:15:00,261.12,261.27,260.98,261.07,4323.0,261.12,261.27,260.98,261.07,4323.0
2021-04-08 15:20:00,261.09,261.19,260.76,260.78,3400.0,261.09,261.19,260.76,260.78,3400.0
2021-04-08 15:25:00,260.78,261.24,260.7,261.06,8000.0,260.78,261.24,260.7,261.06,8000.0
2021-04-08 15:30:00,261.11,261.2,260.86,260.86,2512.0,261.11,261.2,260.86,260.86,2512.0
2021-04-08 15:35:00,260.87,261.0,260.75,260.86,9900.0,260.87,261.0,260.75,260.86,9900.0
2021-04-08 15:40:00,260.82,261.07,260.63,260.91,6038.0,260.82,261.07,260.63,260.91,6038.0
2021-04-08 15:45:00,260.91,260.91,260.52,260.52,9073.0,260.91,260.91,260.52,260.52,9073.0
2021-04-08 15:50:00,260.69,261.12,259.93,260.18,51143.0,260.69,261.12,259.93,260.18,51143.0
2021-04-08 15:55:00,260.18,261.21,260.13,261.14,80443.0,260.18,261.21,260.13,261.14,80443.0
2021-04-09 09:30:00,259.88,260.87,258.45,259.47,16659.0,259.88,260.87,258.45,259.47,16659.0
2021-04-09 09:35:00,259.77,259.77,258.42,259.07,7642.0,259.77,259.77,258.42,259.07,7642.0
2021-04-09 09:40:00,259.3,259.61,258.34,259.38,2870.0,259.3,259.61,258.34,259.38,2870.0
2021-04-09 09:45:00,259.6,260.08,259.27,259.34,3807.0,259.6,260.08,259.27,259.34,3807.0
2021-04-09 09:50:00,259.69,259.7,258.93,259.69,4065.0,259.69,259.7,258.93,259.69,4065.0
2021-04-09 09:55:00,259.4,260.16,259.37,259.75,4237.0,259.4,260.16,259.37,259.75,4237.0
2021-04-09 10:00:00,259.85,260.73,259.56,260.73,4071.0,259.85,260.73,259.56,260.73,4071.0
2021-04-09 10:05:00,260.54,261.29,260.54,261.29,5362.0,260.54,261.29,260.54,261.29,5362.0
2021-04-09 10:10:00,261.63,261.72,261.3,261.51,2900.0,261.63,261.72,261.3,261.51,2900.0
2021-04-09 10:15:00,261.54,262.15,261.18,261.79,5827.0,261.54,262.15,261.18,261.79,5827.0
2021-04-09 10:20:00,261.93,261.98,261.55,261.55,1400.0,261.93,261.98,261.55,261.55,1400.0
2021-04-09 10:25:00,261.77,261.77,261.22,261.38,3750.0,261.77,261.77,261.22,261.38,3750.0
2021-04-09 10:30:00,261.49,261.56,261.07,261.56,2037.0,261.49,261.56,261.07,261.56,2037.0
2021-04-09 10:35:00,261.68,261.96,260.98,260.98,5932.0,261.68,261.96,260.98,260.98,5932.0
2021-04-09 10:40:00,261.0,261.37,260.86,261.0,3551.0,261.0,261.37,260.86,261.0,3551.0
2021-04-09 10:45:00,260.98,261.44,260.85,261.44,2451.0,260.98,261.44,260.85,261.44,2451.0
2021-04-09 10:50:00,261.57,261.57,261.0,261.19,3100.0,261.57,261.57,261.0,261.19,3100.0
2021-04-09 10:55:00,261.19,261.4,260.78,260.89,2600.0,261.19,261.4,260.78,260.89,2600.0
2021-04-09 11:00:00,260.9,261.25,260.49,260.49,3200.0,260.9,261.25,260.49,260.49,3200.0
2021-04-09 11:05:00,260.46,260.52,260.23,260.48,2400.0,260.46,260.52,260.23,260.48,2400.0
2021-04-09 11:10:00,260.51,260.64,260.33,260.63,3415.0,260.51,260.64,260.33,260.63,3415.0
2021-04-09 11:15:00,260.67,260.74,260.48,260.62,3585.0,260.67,260.74,260.48,260.62,3585.0
2021-04-09 11:20:00,260.6,260.74,260.48,260.74,6519.0,260.6,260.74,260.48,260.74,6519.0
2021-04-09 11:25:00,260.78,260.81,260.61,260.75,2800.0,260.78,260.81,260.61,260.75,2800.0
2021-04-09 11:30:00,260.73,261.13,260.54,261.0,4217.0,260.73,261.13,260.54,261.0,4217.0
2021-04-09 11:35:00,261.15,261.15,260.93,260.96,1725.0,261.15,261.15,260.93,260.96,1725.0
2021-04-09 11:40:00,261.06,261.27,261.02,261.05,1598.0,261.06,261.27,261.02,261.05,1598.0
2021-04-09 11:45:00,260.84,260.97,260.84,260.84,1493.0,260.84,260.97,260.84,260.84,1493.0
2021-04-09 11:50:00,261.0,261.27,260.86,261.17,4300.0,261.0,261.27,260.86,261.17,4300.0
2021-04-09 11:55:00,261.09,261.51,261.09,261.41,3268.0,261.09,261.51,261.09,261.41,3268.0
2021-04-09 12:00:00,261.47,261.84,261.38,261.84,3762.0,261.47,261.84,261.38,261.84,3762.0
2021-04-09 12:05:00,261.86,262.21,261.86,262.11,1400.0,261.86,262.21,261.86,262.11,1400.0
2021-04-09 12:10:00,262.1,262.1,261.74,261.86,3173.0,262.1,262.1,261.74,261.86,3173.0
2021-04-09 12:15:00,261.85,261.91,261.76,261.88,1800.0,261.85,261.91,261.76,261.88,1800.0
2021-04-09 12:20:00,261.82,262.58,261.82,262.46,2123.0,261.82,262.58,261.82,262.46,2123.0
2021-04-09 12:25:00,262.39,262.56,262.28,262.37,3764.0,262.39,262.56,262.28,262.37,3764.0
2021-04-09 12:30:00,262.45,262.45,262.24,262.26,1021.0,262.45,262.45,262.24,262.26,1021.0
2021-04-09 12:35:00,262.22,262.22,261.97,261.97,722.0,262.22,262.22,261.97,261.97,722.0
2021-04-09 12:40:00,261.84,261.92,261.71,261.73,919.0,261.84,261.92,261.71,261.73,919.0
2021-04-09 12:45:00,261.65,261.76,261.46,261.63,2300.0,261.65,261.76,261.46,261.63,2300.0
2021-04-09 12:50:00,261.41,261.73,261.38,261.58,1540.0,261.41,261.73,261.38,261.58,1540.0
2021-04-09 12:55:00,261.72,261.78,261.61,261.69,1098.0,261.72,261.78,261.61,261.69,1098.0
2021-04-09 13:00:00,261.69,261.82,261.66,261.72,1000.0,261.69,261.82,261.66,261.72,1000.0
2021-04-09 13:05:00,261.62,261.67,261.45,261.46,700.0,261.62,261.67,261.45,261.46,700.0
2021-04-09 13:10:00,261.39,261.42,261.12,261.12,1400.0,261.39,261.42,261.12,261.12,1400.0
2021-04-09 13:15:00,261.55,261.75,261.4,261.4,3200.0,261.55,261.75,261.4,261.4,3200.0
2021-04-09 13:20:00,261.43,261.61,261.38,261.51,4990.0,261.43,261.61,261.38,261.51,4990.0
2021-04-09 13:25:00,261.61,261.61,261.55,261.55,400.0,261.61,261.61,261.55,261.55,400.0
2021-04-09 13:30:00,261.6,261.97,261.6,261.94,1300.0,261.6,261.97,261.6,261.94,1300.0
2021-04-09 13:35:00,261.91,261.91,261.61,261.72,1600.0,261.91,261.91,261.61,261.72,1600.0
2021-04-09 13:40:00,261.74,261.82,261.46,261.46,1200.0,261.74,261.82,261.46,261.46,1200.0
2021-04-09 13:45:00,261.44,261.52,261.35,261.52,1100.0,261.44,261.52,261.35,261.52,1100.0
2021-04-09 13:50:00,261.61,261.74,261.37,261.63,1500.0,261.61,261.74,261.37,261.63,1500.0
2021-04-09 13:55:00,261.58,261.71,261.54,261.54,2100.0,261.58,261.71,261.54,261.54,2100.0
2021-04-09 14:00:00,261.51,261.71,261.48,261.61,2175.0,261.51,261.71,261.48,261.61,2175.0
2021-04-09 14:05:00,261.63,261.66,261.43,261.43,1200.0,261.63,261.66,261.43,261.43,1200.0
2021-04-09 14:10:00,261.44,261.47,261.39,261.47,1591.0,261.44,261.47,261.39,261.47,1591.0
2021-04-09 14:15:00,261.48,261.58,261.43,261.51,1400.0,261.48,261.58,261.43,261.51,1400.0
2021-04-09 14:20:00,261.45,261.45,261.06,261.17,1400.0,261.45,261.45,261.06,261.17,1400.0
2021-04-09 14:25:00,261.09,261.27,260.77,260.93,2000.0,261.09,261.27,260.77,260.93,2000.0
2021-04-09 14:30:00,260.84,261.01,260.75,261.01,901.0,260.84,261.01,260.75,261.01,901.0
2021-04-09 14:35:00,261.04,261.06,260.63,260.77,1700.0,261.04,261.06,260.63,260.77,1700.0
2021-04-09 14:40:00,260.82,260.92,260.73,260.82,3700.0,260.82,260.92,260.73,260.82,3700.0
2021-04-09 14:45:00,260.83,261.13,260.81,261.11,1000.0,260.83,261.13,260.81,261.11,1000.0
2021-04-09 14:50:00,261.02,261.25,261.0,261.04,1600.0,261.02,261.25,261.0,261.04,1600.0
2021-04-09 14:55:00,260.77,260.97,260.77,260.9,1000.0,260.77,260.97,260.77,260.9,1000.0
2021-04-09 15:00:00,260.82,260.87,260.7,260.8,2200.0,260.82,260.87,260.7,260.8,2200.0
2021-04-09 15:05:00,260.75,260.79,260.55,260.69,4400.0,260.75,260.79,260.55,260.69,4400.0
2021-04-09 15:10:00,260.67,260.75,260.56,260.61,1000.0,260.67,260.75,260.56,260.61,1000.0
2021-04-09 15:15:00,260.61,260.92,260.61,260.7,2400.0,260.61,260.92,260.61,260.7,2400.0
2021-04-09 15:20:00,260.85,261.22,260.83,261.22,2886.0,260.85,261.22,260.83,261.22,2886.0
2021-04-09 15:25:00,261.2,261.48,261.16,261.48,2800.0,261.2,261.48,261.16,261.48,2800.0
2021-04-09 15:30:00,261.49,261.69,261.4,261.57,3830.0,261.49,261.69,261.4,261.57,3830.0
2021-04-09 15:35:00,261.62,261.87,261.56,261.61,3399.0,261.62,261.87,261.56,261.61,3399.0
2021-04-09 15:40:00,261.68,261.69,261.36,261.41,4077.0,261.68,261.69,261.36,261.41,4077.0
2021-04-09 15:45:00,261.41,261.69,261.41,261.49,5905.0,261.41,261.69,261.41,261.49,5905.0
2021-04-09 15:50:00,261.59,262.25,261.55,262.16,19262.0,261.59,262.25,261.55,262.16,19262.0
2021-04-09 15:55:00,262.23,262.29,261.72,261.85,23501.0,262.23,262.29,261.72,261.85,23501.0
2021-04-12 09:30:00,259.66,260.33,258.62,259.43,19352.0,259.66,260.33,258.62,259.43,19352.0
2021-04-12 09:35:00,259.43,259.45,258.42,259.45,3177.0,259.43,259.45,258.42,259.45,3177.0
2021-04-12 09:40:00,258.98,259.57,258.72,258.72,3736.0,258.98,259.57,258.72,258.72,3736.0
2021-04-12 09:45:00,258.54,258.57,257.41,257.41,3560.0,258.54,258.57,257.41,257.41,3560.0
2021-04-12 09:50:00,257.55,258.16,257.11,258.14,5355.0,257.55,258.16,257.11,258.14,5355.0
2021-04-12 09:55:00,258.38,258.38,257.81,257.81,2889.0,258.38,258.38,257.81,257.81,2889.0
2021-04-12 10:00:00,258.21,258.45,257.9,258.36,3080.0,258.21,258.45,257.9,258.36,3080.0
2021-04-12 10:05:00,258.35,258.44,257.93,258.44,1900.0,258.35,258.44,257.93,258.44,1900.0
2021-04-12 10:10:00,258.32,258.55,257.92,258.29,4606.0,258.32,258.55,257.92,258.29,4606.0
2021-04-12 10:15:00,258.18,258.8,258.18,258.65,1200.0,258.18,258.8,258.18,258.65,1200.0
2021-04-12 10:20:00,258.74,258.96,258.39,258.39,2349.0,258.74,258.96,258.39,258.39,2349.0
2021-04-12 10:25:00,258.5,258.62,258.17,258.21,2018.0,258.5,258.62,258.17,258.21,2018.0
2021-04-12 10:30:00,257.91,257.93,257.27,257.74,3815.0,257.91,257.93,257.27,257.74,3815.0
2021-04-12 10:35:00,257.64,257.74,257.21,257.31,3203.0,257.64,257.74,257.21,257.31,3203.0
2021-04-12 10:40:00,257.36,257.41,257.03,257.03,3299.0,257.36,257.41,257.03,257.03,3299.0
2021-04-12 10:45:00,257.19,257.83,257.19,257.64,2614.0,257.19,257.83,257.19,257.64,2614.0
2021-04-12 10:50:00,257.81,258.31,257.75,258.25,2815.0,257.81,258.31,257.75,258.25,2815.0
2021-04-12 10:55:00,258.31,258.31,257.94,257.94,1945.0,258.31,258.31,257.94,257.94,1945.0
2021-04-12 11:00:00,258.19,258.98,258.08,258.77,3376.0,258.19,258.98,258.08,258.77,3376.0
2021-04-12 11:05:00,259.03,259.06,258.57,258.57,2621.0,259.03,259.06,258.57,258.57,2621.0
2021-04-12 11:10:00,258.57,258.82,258.51,258.72,2642.0,258.57,258.82,258.51,258.72,2642.0
2021-04-12 11:15:00,258.74,258.87,258.4,258.87,3352.0,258.74,258.87,258.4,258.87,3352.0
2021-04-12 11:20:00,259.02,259.09,258.65,258.66,2408.0,259.02,259.09,258.65,258.66,2408.0
2021-04-12 11:25:00,258.49,258.81,258.42,258.8,3321.0,258.49,258.81,258.42,258.8,3321.0
2021-04-12 11:30:00,258.69,258.75,258.45,258.67,2099.0,258.69,258.75,258.45,258.67,2099.0
2021-04-12 11:35:00,258.76,258.77,258.15,258.28,2100.0,258.76,258.77,258.15,258.28,2100.0
2021-04-12 11:40:00,258.16,258.53,258.08,258.53,1754.0,258.16,258.53,258.08,258.53,1754.0
2021-04-12 11:45:00,258.32,258.32,258.08,258.11,1600.0,258.32,258.32,258.08,258.11,1600.0
2021-04-12 11:50:00,257.98,258.31,257.93,258.31,2328.0,257.98,258.31,257.93,258.31,2328.0
2021-04-12 11:55:00,258.35,258.48,258.22,258.44,1478.0,258.35,258.48,258.22,258.44,1478.0
2021-04-12 12:00:00,258.5,258.78,258.42,258.78,2500.0,258.5,258.78,258.42,258.78,2500.0
2021-04-12 12:05:00,258.71,258.98,258.71,258.84,800.0,258.71,258.98,258.71,258.84,800.0
2021-04-12 12:10:00,258.69,258.77,258.61,258.67,1300.0,258.69,258.77,258.61,258.67,1300.0
2021-04-12 12:15:00,258.67,258.7,258.45,258.5,7625.0,258.67,258.7,258.45,258.5,7625.0
2021-04-12 12:20:00,258.77,259.21,258.74,259.21,1124.0,258.77,259.21,258.74,259.21,1124.0
2021-04-12 12:25:00,259.23,259.8,259.14,259.8,1607.0,259.23,259.8,259.14,259.8,1607.0
2021-04-12 12:30:00,259.72,260.16,259.63,260.16,2008.0,259.72,260.16,259.63,260.16,2008.0
2021-04-12 12:35:00,260.04,260.05,259.7,259.7,4815.0,260.04,260.05,259.7,259.7,4815.0
2021-04-12 12:40:00,259.7,259.94,259.65,259.74,3600.0,259.7,259.94,259.65,259.74,3600.0
2021-04-12 12:45:00,259.74,259.79,259.57,259.58,830.0,259.74,259.79,259.57,259.58,830.0
2021-04-12 12:50:00,259.68,259.68,259.5,259.52,3020.0,259.68,259.68,259.5,259.52,3020.0
2021-04-12 12:55:00,259.57,259.62,259.55,259.62,700.0,259.57,259.62,259.55,259.62,700.0
2021-04-12 13:00:00,259.54,259.64,259.38,259.64,1843.0,259.54,259.64,259.38,259.64,1843.0
2021-04-12 13:05:00,259.66,259.69,259.52,259.57,800.0,259.66,259.69,259.52,259.57,800.0
2021-04-12 13:10:00,259.52,259.52,259.29,259.39,4300.0,259.52,259.52,259.29,259.39,4300.0
2021-04-12 13:15:00,259.34,259.53,259.25,259.43,3100.0,259.34,259.53,259.25,259.43,3100.0
2021-04-12 13:20:00,259.53,259.54,259.33,259.52,1100.0,259.53,259.54,259.33,259.52,1100.0
2021-04-12 13:25:00,259.8,259.8,259.47,259.48,1100.0,259.8,259.8,259.47,259.48,1100.0
2021-04-12 13:30:00,259.43,259.49,259.16,259.31,5297.0,259.43,259.49,259.16,259.31,5297.0
2021-04-12 13:35:00,259.32,259.66,259.32,259.66,3053.0,259.32,259.66,259.32,259.66,3053.0
2021-04-12 13:40:00,259.73,259.77,259.14,259.26,3407.0,259.73,259.77,259.14,259.26,3407.0
2021-04-12 13:45:00,259.37,259.51,259.12,259.12,3329.0,259.37,259.51,259.12,259.12,3329.0
2021-04-12 13:50:00,259.12,259.12,258.71,258.74,3388.0,259.12,259.12,258.71,258.74,3388.0
2021-04-12 13:55:00,258.75,258.84,258.46,258.46,3710.0,258.75,258.84,258.46,258.46,3710.0
2021-04-12 14:00:00,258.6,259.1,258.6,259.0,1900.0,258.6,259.1,258.6,259.0,1900.0
2021-04-12 14:05:00,259.05,259.21,258.85,259.19,1700.0,259.05,259.21,258.85,259.19,1700.0
2021-04-12 14:10:00,259.04,259.19,258.91,259.19,1200.0,259.04,259.19,258.91,259.19,1200.0
2021-04-12 14:15:00,259.13,259.24,258.64,258.65,3745.0,259.13,259.24,258.64,258.65,3745.0
2021-04-12 14:20:00,258.75,258.8,258.45,258.45,2900.0,258.75,258.8,258.45,258.45,2900.0
2021-04-12 14:25:00,258.51,259.07,258.42,258.89,3000.0,258.51,259.07,258.42,258.89,3000.0
2021-04-12 14:30:00,258.89,258.96,258.56,258.61,1800.0,258.89,258.96,258.56,258.61,1800.0
2021-04-12 14:35:00,258.78,258.89,258.48,258.49,1700.0,258.78,258.89,258.48,258.49,1700.0
2021-04-12 14:40:00,258.46,258.67,258.11,258.11,3078.0,258.46,258.67,258.11,258.11,3078.0
2021-04-12 14:45:00,258.04,258.23,258.02,258.13,4676.0,258.04,258.23,258.02,258.13,4676.0
2021-04-12 14:50:00,258.11,258.11,257.94,258.04,2477.0,258.11,258.11,257.94,258.04,2477.0
2021-04-12 14:55:00,258.1,258.19,257.96,257.98,3726.0,258.1,258.19,257.96,257.98,3726.0
2021-04-12 15:00:00,257.97,258.03,257.67,257.88,3545.0,257.97,258.03,257.67,257.88,3545.0
2021-04-12 15:05:00,258.0,258.25,258.0,258.17,2380.0,258.0,258.25,258.0,258.17,2380.0
2021-04-12 15:10:00,258.09,258.21,257.61,257.61,7160.0,258.09,258.21,257.61,257.61,7160.0
2021-04-12 15:15:00,257.62,257.67,257.44,257.55,3513.0,257.62,257.67,257.44,257.55,3513.0
2021-04-12 15:20:00,257.59,257.79,257.52,257.72,4348.0,257.59,257.79,257.52,257.72,4348.0
2021-04-12 15:25:00,257.63,257.71,257.32,257.38,7836.0,257.63,257.71,257.32,257.38,7836.0
2021-04-12 15:30:00,257.44,257.44,257.18,257.18,8252.0,257.44,257.44,257.18,257.18,8252.0
2021-04-12 15:35:00,257.18,257.74,257.18,257.63,4799.0,257.18,257.74,257.18,257.63,4799.0
2021-04-12 15:40:00,257.64,257.94,257.64,257.94,17404.0,257.64,257.94,257.64,257.94,17404.0
2021-04-12 15:45:00,257.93,258.52,257.92,258.51,15265.0,257.93,258.52,257.92,258.51,15265.0
2021-04-12 15:50:00,258.46,258.86,258.26,258.29,25146.0,258.46,258.86,258.26,258.29,25146.0
2021-04-12 15:55:00,258.31,258.45,257.87,257.97,36415.0,258.31,258.45,257.87,257.97,36415.0
2021-04-13 09:30:00,261.1,263.17,259.76,262.95,20207.0,261.1,263.17,259.76,262.95,20207.0
2021-04-13 09:35:00,263.26,263.7,262.4,262.54,6125.0,263.26,263.7,262.4,262.54,6125.0
2021-04-13 09:40:00,262.48,262.82,261.96,262.29,4333.0,262.48,262.82,261.96,262.29,4333.0
2021-04-13 09:45:00,262.19,262.46,261.81,262.46,2601.0,262.19,262.46,261.81,262.46,2601.0
2021-04-13 09:50:00,262.3,262.59,261.89,262.5,1947.0,262.3,262.59,261.89,262.5,1947.0
2021-04-13 09:55:00,262.55,262.78,262.29,262.3,3700.0,262.55,262.78,262.29,262.3,3700.0
2021-04-13 10:00:00,262.26,262.58,261.58,261.71,5446.0,262.26,262.58,261.58,261.71,5446.0
2021-04-13 10:05:00,261.76,262.51,261.71,262.51,2800.0,261.76,262.51,261.71,262.51,2800.0
2021-04-13 10:10:00,262.47,262.47,262.22,262.4,1800.0,262.47,262.47,262.22,262.4,1800.0
2021-04-13 10:15:00,262.34,262.68,261.55,261.61,4671.0,262.34,262.68,261.55,261.61,4671.0
2021-04-13 10:20:00,261.61,261.61,261.19,261.53,3234.0,261.61,261.61,261.19,261.53,3234.0
2021-04-13 10:25:00,261.33,261.99,261.33,261.74,2971.0,261.33,261.99,261.33,261.74,2971.0
2021-04-13 10:30:00,261.94,262.15,261.87,261.93,7651.0,261.94,262.15,261.87,261.93,7651.0
2021-04-13 10:35:00,262.04,262.17,261.49,261.72,8182.0,262.04,262.17,261.49,261.72,8182.0
2021-04-13 10:40:00,261.69,262.42,261.68,262.28,7316.0,261.69,262.42,261.68,262.28,7316.0
2021-04-13 10:45:00,262.04,262.42,261.86,262.06,2615.0,262.04,262.42,261.86,262.06,2615.0
2021-04-13 10:50:00,262.03,262.12,261.41,261.63,1700.0,262.03,262.12,261.41,261.63,1700.0
2021-04-13 10:55:00,261.6,261.71,261.25,261.25,5537.0,261.6,261.71,261.25,261.25,5537.0
2021-04-13 11:00:00,261.1,261.2,260.63,260.63,4149.0,261.1,261.2,260.63,260.63,4149.0
2021-04-13 11:05:00,260.55,260.9,260.45,260.9,2600.0,260.55,260.9,260.45,260.9,2600.0
2021-04-13 11:10:00,260.82,260.82,260.23,260.26,1755.0,260.82,260.82,260.23,260.26,1755.0
2021-04-13 11:15:00,260.05,260.23,259.73,259.87,2834.0,260.05,260.23,259.73,259.87,2834.0
2021-04-13 11:20:00,259.76,260.45,259.76,260.45,5475.0,259.76,260.45,259.76,260.45,5475.0
2021-04-13 11:25:00,260.37,260.37,260.03,260.2,1271.0,260.37,260.37,260.03,260.2,1271.0
2021-04-13 11:30:00,260.47,260.81,260.4,260.56,2982.0,260.47,260.81,260.4,260.56,2982.0
2021-04-13 11:35:00,260.38,260.38,259.59,260.09,2337.0,260.38,260.38,259.59,260.09,2337.0
2021-04-13 11:40:00,260.29,260.52,260.29,260.49,1725.0,260.29,260.52,260.29,260.49,1725.0
2021-04-13 11:45:00,260.33,260.35,260.03,260.03,1900.0,260.33,260.35,260.03,260.03,1900.0
2021-04-13 11:50:00,259.98,260.18,259.84,259.92,2878.0,259.98,260.18,259.84,259.92,2878.0
2021-04-13 11:55:00,260.01,260.08,259.79,259.87,2200.0,260.01,260.08,259.79,259.87,2200.0
2021-04-13 12:00:00,259.95,260.22,259.95,260.05,2600.0,259.95,260.22,259.95,260.05,2600.0
2021-04-13 12:05:00,259.98,260.1,259.96,260.05,1690.0,259.98,260.1,259.96,260.05,1690.0
2021-04-13 12:10:00,260.08,260.21,260.0,260.02,2400.0,260.08,260.21,260.0,260.02,2400.0
2021-04-13 12:15:00,259.96,260.28,259.96,260.21,2850.0,259.96,260.28,259.96,260.21,2850.0
2021-04-13 12:20:00,260.38,260.53,260.37,260.43,2332.0,260.38,260.53,260.37,260.43,2332.0
2021-04-13 12:25:00,260.36,260.36,260.04,260.06,3646.0,260.36,260.36,260.04,260.06,3646.0
2021-04-13 12:30:00,260.1,260.11,259.9,260.01,2698.0,260.1,260.11,259.9,260.01,2698.0
2021-04-13 12:35:00,260.02,260.34,260.02,260.29,2400.0,260.02,260.34,260.02,260.29,2400.0
2021-04-13 12:40:00,260.29,260.46,260.29,260.4,3693.0,260.29,260.46,260.29,260.4,3693.0
2021-04-13 12:45:00,260.43,260.44,259.99,260.0,5723.0,260.43,260.44,259.99,260.0,5723.0
2021-04-13 12:50:00,260.09,260.1,259.94,260.01,1513.0,260.09,260.1,259.94,260.01,1513.0
2021-04-13 12:55:00,259.9,259.94,259.55,259.94,2442.0,259.9,259.94,259.55,259.94,2442.0
2021-04-13 13:00:00,259.92,260.27,259.86,260.25,2400.0,259.92,260.27,259.86,260.25,2400.0
2021-04-13 13:05:00,260.31,260.31,260.02,260.14,4719.0,260.31,260.31,260.02,260.14,4719.0
2021-04-13 13:10:00,260.08,260.18,260.08,260.13,2750.0,260.08,260.18,260.08,260.13,2750.0
2021-04-13 13:15:00,260.17,260.52,260.15,260.52,4649.0,260.17,260.52,260.15,260.52,4649.0
2021-04-13 13:20:00,260.59,260.8,260.56,260.7,2600.0,260.59,260.8,260.56,260.7,2600.0
2021-04-13 13:25:00,260.75,260.79,260.44,260.5,7043.0,260.75,260.79,260.44,260.5,7043.0
2021-04-13 13:30:00,260.49,260.57,260.32,260.48,4237.0,260.49,260.57,260.32,260.48,4237.0
2021-04-13 13:35:00,260.55,260.72,260.49,260.56,1000.0,260.55,260.72,260.49,260.56,1000.0
2021-04-13 13:40:00,260.6,260.67,260.54,260.55,1851.0,260.6,260.67,260.54,260.55,1851.0
2021-04-13 13:45:00,260.55,260.67,260.54,260.61,5232.0,260.55,260.67,260.54,260.61,5232.0
2021-04-13 13:50:00,260.62,260.65,260.38,260.38,7686.0,260.62,260.65,260.38,260.38,7686.0
2021-04-13 13:55:00,260.32,260.34,260.03,260.04,2300.0,260.32,260.34,260.03,260.04,2300.0
2021-04-13 14:00:00,260.05,260.24,260.01,260.01,1623.0,260.05,260.24,260.01,260.01,1623.0
2021-04-13 14:05:00,260.11,260.15,259.93,259.95,2302.0,260.11,260.15,259.93,259.95,2302.0
2021-04-13 14:10:00,260.04,260.26,260.02,260.23,1800.0,260.04,260.26,260.02,260.23,1800.0
2021-04-13 14:15:00,260.22,260.22,259.93,260.18,2630.0,260.22,260.22,259.93,260.18,2630.0
2021-04-13 14:20:00,260.14,260.19,260.07,260.13,1700.0,260.14,260.19,260.07,260.13,1700.0
2021-04-13 14:25:00,260.08,260.3,260.08,260.26,3188.0,260.08,260.3,260.08,260.26,3188.0
2021-04-13 14:30:00,260.25,260.5,260.2,260.5,5434.0,260.25,260.5,260.2,260.5,5434.0
2021-04-13 14:35:00,260.55,260.75,260.46,260.46,2079.0,260.55,260.75,260.46,260.46,2079.0
2021-04-13 14:40:00,260.52,260.67,260.44,260.63,4587.0,260.52,260.67,260.44,260.63,4587.0
2021-04-13 14:45:00,260.72,261.0,260.65,260.97,2600.0,260.72,261.0,260.65,260.97,2600.0
2021-04-13 14:50:00,261.0,261.15,260.95,261.11,3720.0,261.0,261.15,260.95,261.11,3720.0
2021-04-13 14:55:00,261.05,261.42,261.05,261.29,3055.0,261.05,261.42,261.05,261.29,3055.0
2021-04-13 15:00:00,261.33,261.43,261.29,261.4,4470.0,261.33,261.43,261.29,261.4,4470.0
2021-04-13 15:05:00,261.34,261.37,261.26,261.33,1075.0,261.34,261.37,261.26,261.33,1075.0
2021-04-13 15:10:00,261.42,261.45,261.2,261.28,2823.0,261.42,261.45,261.2,261.28,2823.0
2021-04-13 15:15:00,261.31,261.63,261.31,261.57,2078.0,261.31,261.63,261.31,261.57,2078.0
2021-04-13 15:20:00,261.59,261.74,261.46,261.67,3763.0,261.59,261.74,261.46,261.67,3763.0
2021-04-13 15:25:00,261.78,262.17,261.73,262.06,14539.0,261.78,262.17,261.73,262.06,14539.0
2021-04-13 15:30:00,262.1,262.1,261.74,261.83,4262.0,262.1,262.1,261.74,261.83,4262.0
2021-04-13 15:35:00,261.74,261.94,261.71,261.81,7735.0,261.74,261.94,261.71,261.81,7735.0
2021-04-13 15:40:00,261.79,262.09,261.69,261.96,5300.0,261.79,262.09,261.69,261.96,5300.0
2021-04-13 15:45:00,261.87,262.03,261.81,261.93,4679.0,261.87,262.03,261.81,261.93,4679.0
2021-04-13 15:50:00,261.95,262.16,261.66,262.16,17333.0,261.95,262.16,261.66,262.16,17333.0
2021-04-13 15:55:00,262.17,262.21,261.73,261.73,15522.0,262.17,262.21,261.73,261.73,15522.0
2021-04-14 09:30:00,262.1,263.1,261.92,262.87,21149.0,262.1,263.1,261.92,262.87,21149.0
2021-04-14 09:35:00,262.83,263.04,262.0,262.71,9050.0,262.83,263.04,262.0,262.71,9050.0
2021-04-14 09:40:00,262.36,263.91,262.35,263.37,3428.0,262.36,263.91,262.35,263.37,3428.0
2021-04-14 09:45:00,263.69,263.82,263.11,263.81,3116.0,263.69,263.82,263.11,263.81,3116.0
2021-04-14 09:50:00,263.65,264.16,263.52,263.94,2600.0,263.65,264.16,263.52,263.94,2600.0
2021-04-14 09:55:00,263.98,264.26,263.51,263.92,3100.0,263.98,264.26,263.51,263.92,3100.0
2021-04-14 10:00:00,263.74,264.14,263.31,264.14,4300.0,263.74,264.14,263.31,264.14,4300.0
2021-04-14 10:05:00,264.16,264.31,263.63,263.92,3280.0,264.16,264.31,263.63,263.92,3280.0
2021-04-14 10:10:00,264.02,264.23,263.74,264.02,4800.0,264.02,264.23,263.74,264.02,4800.0
2021-04-14 10:15:00,263.94,264.16,263.31,263.56,4010.0,263.94,264.16,263.31,263.56,4010.0
2021-04-14 10:20:00,263.45,263.7,263.08,263.08,3596.0,263.45,263.7,263.08,263.08,3596.0
2021-04-14 10:25:00,262.78,262.8,262.41,262.57,6220.0,262.78,262.8,262.41,262.57,6220.0
2021-04-14 10:30:00,262.67,263.5,262.61,263.21,4100.0,262.67,263.5,262.61,263.21,4100.0
2021-04-14 10:35:00,263.14,263.28,262.99,263.07,7686.0,263.14,263.28,262.99,263.07,7686.0
2021-04-14 10:40:00,262.75,263.74,262.74,263.25,15218.0,262.75,263.74,262.74,263.25,15218.0
2021-04-14 10:45:00,263.35,263.79,263.12,263.63,3700.0,263.35,263.79,263.12,263.63,3700.0
2021-04-14 10:50:00,263.57,263.79,263.2,263.25,7670.0,263.57,263.79,263.2,263.25,7670.0
2021-04-14 10:55:00,263.38,263.43,262.77,262.87,8826.0,263.38,263.43,262.77,262.87,8826.0
2021-04-14 11:00:00,263.07,263.54,262.75,262.75,8581.0,263.07,263.54,262.75,262.75,8581.0
2021-04-14 11:05:00,262.8,263.12,262.8,262.92,3562.0,262.8,263.12,262.8,262.92,3562.0
2021-04-14 11:10:00,262.92,263.1,262.59,262.68,6581.0,262.92,263.1,262.59,262.68,6581.0
2021-04-14 11:15:00,262.65,262.66,261.98,262.02,5600.0,262.65,262.66,261.98,262.02,5600.0
2021-04-14 11:20:00,262.03,262.03,260.89,261.07,4424.0,262.03,262.03,260.89,261.07,4424.0
2021-04-14 11:25:00,261.06,261.44,260.77,261.31,1400.0,261.06,261.44,260.77,261.31,1400.0
2021-04-14 11:30:00,261.3,261.3,260.74,261.01,1897.0,261.3,261.3,260.74,261.01,1897.0
2021-04-14 11:35:00,260.93,261.62,260.92,261.61,1300.0,260.93,261.62,260.92,261.61,1300.0
2021-04-14 11:40:00,261.52,261.66,261.43,261.66,1300.0,261.52,261.66,261.43,261.66,1300.0
2021-04-14 11:45:00,261.72,262.04,261.68,261.83,1409.0,261.72,262.04,261.68,261.83,1409.0
2021-04-14 11:50:00,261.99,261.99,261.65,261.79,1700.0,261.99,261.99,261.65,261.79,1700.0
2021-04-14 11:55:00,261.64,261.64,261.24,261.41,1331.0,261.64,261.64,261.24,261.41,1331.0
2021-04-14 12:00:00,261.34,261.34,260.8,260.8,1915.0,261.34,261.34,260.8,260.8,1915.0
2021-04-14 12:05:00,260.7,261.37,260.43,261.37,1954.0,260.7,261.37,260.43,261.37,1954.0
2021-04-14 12:10:00,261.26,261.29,260.85,260.85,1791.0,261.26,261.29,260.85,260.85,1791.0
2021-04-14 12:15:00,260.84,261.17,260.84,261.17,600.0,260.84,261.17,260.84,261.17,600.0
2021-04-14 12:20:00,261.32,261.48,260.88,260.97,1700.0,261.32,261.48,260.88,260.97,1700.0
2021-04-14 12:25:00,261.03,261.03,260.53,260.53,900.0,261.03,261.03,260.53,260.53,900.0
2021-04-14 12:30:00,260.84,260.88,260.73,260.84,1000.0,260.84,260.88,260.73,260.84,1000.0
2021-04-14 12:35:00,261.02,261.56,261.02,261.47,900.0,261.02,261.56,261.02,261.47,900.0
2021-04-14 12:40:00,261.46,261.64,261.32,261.47,1100.0,261.46,261.64,261.32,261.47,1100.0
2021-04-14 12:45:00,261.56,261.56,261.36,261.53,448.0,261.56,261.56,261.36,261.53,448.0
2021-04-14 12:50:00,261.7,261.82,261.5,261.5,1728.0,261.7,261.82,261.5,261.5,1728.0
2021-04-14 12:55:00,261.5,261.87,261.4,261.87,2300.0,261.5,261.87,261.4,261.87,2300.0
2021-04-14 13:00:00,261.6,261.6,261.37,261.37,1300.0,261.6,261.6,261.37,261.37,1300.0
2021-04-14 13:05:00,261.28,261.44,261.2,261.2,2643.0,261.28,261.44,261.2,261.2,2643.0
2021-04-14 13:10:00,261.2,261.65,261.2,261.41,2000.0,261.2,261.65,261.2,261.41,2000.0
2021-04-14 13:15:00,261.53,261.77,261.5,261.54,1000.0,261.53,261.77,261.5,261.54,1000.0
2021-04-14 13:20:00,261.62,261.62,261.2,261.2,1100.0,261.62,261.62,261.2,261.2,1100.0
2021-04-14 13:25:00,261.37,261.37,261.2,261.29,1669.0,261.37,261.37,261.2,261.29,1669.0
2021-04-14 13:30:00,261.23,261.23,260.8,260.97,3087.0,261.23,261.23,260.8,260.97,3087.0
2021-04-14 13:35:00,260.82,260.94,260.67,260.94,1694.0,260.82,260.94,260.67,260.94,1694.0
2021-04-14 13:40:00,260.96,261.13,260.94,261.08,1500.0,260.96,261.13,260.94,261.08,1500.0
2021-04-14 13:45:00,261.07,261.21,260.9,260.98,1600.0,261.07,261.21,260.9,260.98,1600.0
2021-04-14 13:50:00,260.74,260.9,260.66,260.81,900.0,260.74,260.9,260.66,260.81,900.0
2021-04-14 13:55:00,260.81,260.87,259.7,259.83,3388.0,260.81,260.87,259.7,259.83,3388.0
2021-04-14 14:00:00,259.94,259.94,259.29,259.68,3918.0,259.94,259.94,259.29,259.68,3918.0
2021-04-14 14:05:00,259.75,259.75,259.02,259.06,3757.0,259.75,259.75,259.02,259.06,3757.0
2021-04-14 14:10:00,258.9,259.36,258.62,259.21,5419.0,258.9,259.36,258.62,259.21,5419.0
2021-04-14 14:15:00,259.09,259.54,259.08,259.5,4134.0,259.09,259.54,259.08,259.5,4134.0
2021-04-14 14:20:00,259.72,259.86,259.66,259.85,900.0,259.72,259.86,259.66,259.85,900.0
2021-04-14 14:25:00,259.78,259.89,259.58,259.89,6300.0,259.78,259.89,259.58,259.89,6300.0
2021-04-14 14:30:00,259.86,260.22,259.6,259.74,4057.0,259.86,260.22,259.6,259.74,4057.0
2021-04-14 14:35:00,259.92,260.08,259.62,260.04,2000.0,259.92,260.08,259.62,260.04,2000.0
2021-04-14 14:40:00,260.19,260.47,260.12,260.28,2109.0,260.19,260.47,260.12,260.28,2109.0
2021-04-14 14:45:00,260.2,260.27,259.76,259.76,2500.0,260.2,260.27,259.76,259.76,2500.0
2021-04-14 14:50:00,259.57,259.68,258.82,259.06,2300.0,259.57,259.68,258.82,259.06,2300.0
2021-04-14 14:55:00,259.03,259.14,258.75,258.82,3834.0,259.03,259.14,258.75,258.82,3834.0
2021-04-14 15:00:00,258.77,259.03,258.33,259.03,3424.0,258.77,259.03,258.33,259.03,3424.0
2021-04-14 15:05:00,258.96,258.96,258.3,258.3,1900.0,258.96,258.96,258.3,258.3,1900.0
2021-04-14 15:10:00,258.54,259.01,258.21,258.99,4280.0,258.54,259.01,258.21,258.99,4280.0
2021-04-14 15:15:00,259.0,259.42,259.0,259.26,2438.0,259.0,259.42,259.0,259.26,2438.0
2021-04-14 15:20:00,259.07,259.47,258.92,259.47,2300.0,259.07,259.47,258.92,259.47,2300.0
2021-04-14 15:25:00,259.55,259.68,259.32,259.55,2690.0,259.55,259.68,259.32,259.55,2690.0
2021-04-14 15:30:00,259.56,259.65,259.27,259.49,5932.0,259.56,259.65,259.27,259.49,5932.0
2021-04-14 15:35:00,259.41,259.41,258.78,259.06,4000.0,259.41,259.41,258.78,259.06,4000.0
2021-04-14 15:40:00,259.03,259.03,258.51,258.84,5000.0,259.03,259.03,258.51,258.84,5000.0
2021-04-14 15:45:00,258.87,258.96,258.22,258.22,6349.0,258.87,258.96,258.22,258.22,6349.0
2021-04-14 15:50:00,258.28,258.94,258.26,258.26,22240.0,258.28,258.94,258.26,258.26,22240.0
2021-04-14 15:55:00,258.26,258.59,257.63,258.59,37386.0,258.26,258.59,257.63,258.59,37386.0
2021-04-15 09:30:00,262.32,263.5,262.23,263.5,18121.0,262.32,263.5,262.23,263.5,18121.0
2021-04-15 09:35:00,263.45,263.5,262.65,263.38,4776.0,263.45,263.5,262.65,263.38,4776.0
2021-04-15 09:40:00,263.85,263.85,262.1,262.1,2800.0,263.85,263.85,262.1,262.1,2800.0
2021-04-15 09:45:00,262.38,262.52,261.65,262.02,3249.0,262.38,262.52,261.65,262.02,3249.0
2021-04-15 09:50:00,262.14,262.74,262.06,262.25,2300.0,262.14,262.74,262.06,262.25,2300.0
2021-04-15 09:55:00,262.13,262.35,261.93,262.3,5610.0,262.13,262.35,261.93,262.3,5610.0
2021-04-15 10:00:00,262.13,262.18,261.69,261.77,4360.0,262.13,262.18,261.69,261.77,4360.0
2021-04-15 10:05:00,261.99,262.06,261.5,261.66,5675.0,261.99,262.06,261.5,261.66,5675.0
2021-04-15 10:10:00,261.79,262.55,261.79,262.55,1943.0,261.79,262.55,261.79,262.55,1943.0
2021-04-15 10:15:00,262.35,262.43,262.03,262.28,4016.0,262.35,262.43,262.03,262.28,4016.0
2021-04-15 10:20:00,262.49,262.77,262.32,262.35,3014.0,262.49,262.77,262.32,262.35,3014.0
2021-04-15 10:25:00,262.36,262.62,262.15,262.55,3199.0,262.36,262.62,262.15,262.55,3199.0
2021-04-15 10:30:00,262.62,262.87,262.55,262.82,3700.0,262.62,262.87,262.55,262.82,3700.0
2021-04-15 10:35:00,262.89,262.89,262.69,262.7,2415.0,262.89,262.89,262.69,262.7,2415.0
2021-04-15 10:40:00,262.67,262.89,262.29,262.5,3949.0,262.67,262.89,262.29,262.5,3949.0
2021-04-15 10:45:00,262.35,262.48,262.15,262.21,3383.0,262.35,262.48,262.15,262.21,3383.0
2021-04-15 10:50:00,262.33,262.48,261.92,262.08,3350.0,262.33,262.48,261.92,262.08,3350.0
2021-04-15 10:55:00,262.38,262.38,261.89,261.89,4149.0,262.38,262.38,261.89,261.89,4149.0
2021-04-15 11:00:00,262.02,263.0,261.92,262.78,5355.0,262.02,263.0,261.92,262.78,5355.0
2021-04-15 11:05:00,262.66,263.0,262.62,262.84,6210.0,262.66,263.0,262.62,262.84,6210.0
2021-04-15 11:10:00,262.87,262.87,262.36,262.37,4349.0,262.87,262.87,262.36,262.37,4349.0
2021-04-15 11:15:00,262.38,262.45,261.68,261.77,3596.0,262.38,262.45,261.68,261.77,3596.0
2021-04-15 11:20:00,261.62,262.06,261.62,261.95,2725.0,261.62,262.06,261.62,261.95,2725.0
2021-04-15 11:25:00,261.94,261.99,261.47,261.51,5593.0,261.94,261.99,261.47,261.51,5593.0
2021-04-15 11:30:00,261.62,261.63,261.05,261.12,3660.0,261.62,261.63,261.05,261.12,3660.0
2021-04-15 11:35:00,261.27,261.32,261.16,261.2,4470.0,261.27,261.32,261.16,261.2,4470.0
2021-04-15 11:40:00,261.3,261.3,260.73,260.89,5868.0,261.3,261.3,260.73,260.89,5868.0
2021-04-15 11:45:00,261.0,261.19,260.95,261.15,6474.0,261.0,261.19,260.95,261.15,6474.0
2021-04-15 11:50:00,261.36,261.36,260.47,260.86,10429.0,261.36,261.36,260.47,260.86,10429.0
2021-04-15 11:55:00,260.68,260.9,260.23,260.4,4868.0,260.68,260.9,260.23,260.4,4868.0
2021-04-15 12:00:00,260.35,260.92,260.33,260.86,5338.0,260.35,260.92,260.33,260.86,5338.0
2021-04-15 12:05:00,260.84,261.1,260.55,261.03,2365.0,260.84,261.1,260.55,261.03,2365.0
2021-04-15 12:10:00,261.15,261.38,261.01,261.28,2225.0,261.15,261.38,261.01,261.28,2225.0
2021-04-15 12:15:00,261.36,261.48,261.07,261.14,4391.0,261.36,261.48,261.07,261.14,4391.0
2021-04-15 12:20:00,261.19,261.76,261.14,261.46,7063.0,261.19,261.76,261.14,261.46,7063.0
2021-04-15 12:25:00,261.59,261.59,260.84,261.2,15836.0,261.59,261.59,260.84,261.2,15836.0
2021-04-15 12:30:00,261.28,261.28,260.76,260.95,11905.0,261.28,261.28,260.76,260.95,11905.0
2021-04-15 12:35:00,261.05,261.2,260.94,261.19,4332.0,261.05,261.2,260.94,261.19,4332.0
2021-04-15 12:40:00,261.22,261.22,261.01,261.01,3213.0,261.22,261.22,261.01,261.01,3213.0
2021-04-15 12:45:00,261.03,261.28,260.87,261.2,1517.0,261.03,261.28,260.87,261.2,1517.0
2021-04-15 12:50:00,261.27,261.39,261.17,261.32,3514.0,261.27,261.39,261.17,261.32,3514.0
2021-04-15 12:55:00,261.37,261.5,261.3,261.5,2520.0,261.37,261.5,261.3,261.5,2520.0
2021-04-15 13:00:00,261.5,261.5,260.89,260.92,2994.0,261.5,261.5,260.89,260.92,2994.0
2021-04-15 13:05:00,260.99,261.06,260.29,260.29,2300.0,260.99,261.06,260.29,260.29,2300.0
2021-04-15 13:10:00,260.3,260.43,260.17,260.29,1200.0,260.3,260.43,260.17,260.29,1200.0
2021-04-15 13:15:00,260.41,260.54,260.35,260.38,2600.0,260.41,260.54,260.35,260.38,2600.0
2021-04-15 13:20:00,260.37,260.68,260.09,260.68,4016.0,260.37,260.68,260.09,260.68,4016.0
2021-04-15 13:25:00,260.61,260.74,260.51,260.58,3746.0,260.61,260.74,260.51,260.58,3746.0
2021-04-15 13:30:00,260.63,261.19,260.63,261.17,3200.0,260.63,261.19,260.63,261.17,3200.0
2021-04-15 13:35:00,261.32,261.34,261.01,261.01,2500.0,261.32,261.34,261.01,261.01,2500.0
2021-04-15 13:40:00,260.99,261.47,260.99,261.45,3305.0,260.99,261.47,260.99,261.45,3305.0
2021-04-15 13:45:00,261.47,261.54,261.0,261.0,9736.0,261.47,261.54,261.0,261.0,9736.0
2021-04-15 13:50:00,261.02,261.21,260.67,260.68,9184.0,261.02,261.21,260.67,260.68,9184.0
2021-04-15 13:55:00,260.55,261.24,260.55,261.21,3628.0,260.55,261.24,260.55,261.21,3628.0
2021-04-15 14:00:00,261.28,261.28,260.98,261.18,4469.0,261.28,261.28,260.98,261.18,4469.0
2021-04-15 14:05:00,261.24,261.25,261.07,261.18,3300.0,261.24,261.25,261.07,261.18,3300.0
2021-04-15 14:10:00,261.25,261.25,260.26,260.38,7040.0,261.25,261.25,260.26,260.38,7040.0
2021-04-15 14:15:00,260.46,261.16,260.46,260.89,7360.0,260.46,261.16,260.46,260.89,7360.0
2021-04-15 14:20:00,261.08,261.14,260.67,261.04,4185.0,261.08,261.14,260.67,261.04,4185.0
2021-04-15 14:25:00,261.13,261.3,261.07,261.15,2519.0,261.13,261.3,261.07,261.15,2519.0
2021-04-15 14:30:00,261.31,261.41,260.95,261.14,3000.0,261.31,261.41,260.95,261.14,3000.0
2021-04-15 14:35:00,261.43,261.54,261.11,261.12,2400.0,261.43,261.54,261.11,261.12,2400.0
2021-04-15 14:40:00,261.11,261.21,260.75,261.01,3966.0,261.11,261.21,260.75,261.01,3966.0
2021-04-15 14:45:00,261.01,261.16,260.83,260.96,2200.0,261.01,261.16,260.83,260.96,2200.0
2021-04-15 14:50:00,261.03,261.25,260.95,261.23,4769.0,261.03,261.25,260.95,261.23,4769.0
2021-04-15 14:55:00,261.15,261.43,261.13,261.41,4916.0,261.15,261.43,261.13,261.41,4916.0
2021-04-15 15:00:00,261.35,261.35,261.09,261.27,4665.0,261.35,261.35,261.09,261.27,4665.0
2021-04-15 15:05:00,261.25,261.37,260.99,260.99,3005.0,261.25,261.37,260.99,260.99,3005.0
2021-04-15 15:10:00,261.02,261.06,260.75,260.84,3918.0,261.02,261.06,260.75,260.84,3918.0
2021-04-15 15:15:00,261.12,261.19,260.88,261.19,6237.0,261.12,261.19,260.88,261.19,6237.0
2021-04-15 15:20:00,261.19,261.4,261.04,261.28,5547.0,261.19,261.4,261.04,261.28,5547.0
2021-04-15 15:25:00,261.39,261.6,261.31,261.44,3410.0,261.39,261.6,261.31,261.44,3410.0
2021-04-15 15:30:00,261.51,262.0,261.47,261.96,8057.0,261.51,262.0,261.47,261.96,8057.0
2021-04-15 15:35:00,262.15,262.25,261.96,262.0,7447.0,262.15,262.25,261.96,262.0,7447.0
2021-04-15 15:40:00,262.0,262.01,261.58,261.78,6479.0,262.0,262.01,261.58,261.78,6479.0
2021-04-15 15:45:00,261.85,262.37,261.83,262.35,26419.0,261.85,262.37,261.83,262.35,26419.0
2021-04-15 15:50:00,262.45,262.5,262.05,262.37,36433.0,262.45,262.5,262.05,262.37,36433.0
2021-04-15 15:55:00,262.42,262.43,261.87,262.13,48911.0,262.42,262.43,261.87,262.13,48911.0
2021-04-16 09:30:00,261.89,262.02,258.28,259.01,45012.0,261.89,262.02,258.28,259.01,45012.0
2021-04-16 09:35:00,258.76,259.11,258.39,258.46,3398.0,258.76,259.11,258.39,258.46,3398.0
2021-04-16 09:40:00,258.32,258.48,257.71,258.04,5345.0,258.32,258.48,257.71,258.04,5345.0
2021-04-16 09:45:00,257.87,259.65,257.8,259.48,3256.0,257.87,259.65,257.8,259.48,3256.0
2021-04-16 09:50:00,259.75,259.78,259.27,259.27,4053.0,259.75,259.78,259.27,259.27,4053.0
2021-04-16 09:55:00,259.12,259.63,259.12,259.45,2307.0,259.12,259.63,259.12,259.45,2307.0
2021-04-16 10:00:00,259.44,259.66,258.93,259.6,5806.0,259.44,259.66,258.93,259.6,5806.0
2021-04-16 10:05:00,259.44,259.69,259.14,259.56,4129.0,259.44,259.69,259.14,259.56,4129.0
2021-04-16 10:10:00,259.69,260.31,259.58,259.91,4066.0,259.69,260.31,259.58,259.91,4066.0
2021-04-16 10:15:00,260.06,260.1,259.82,260.1,1804.0,260.06,260.1,259.82,260.1,1804.0
2021-04-16 10:20:00,260.07,260.17,259.63,259.64,5258.0,260.07,260.17,259.63,259.64,5258.0
2021-04-16 10:25:00,259.64,259.96,259.24,259.28,5303.0,259.64,259.96,259.24,259.28,5303.0
2021-04-16 10:30:00,259.25,259.25,258.64,258.72,1974.0,259.25,259.25,258.64,258.72,1974.0
2021-04-16 10:35:00,258.93,258.97,258.57,258.69,3950.0,258.93,258.97,258.57,258.69,3950.0
2021-04-16 10:40:00,258.84,259.21,258.74,259.2,2539.0,258.84,259.21,258.74,259.2,2539.0
2021-04-16 10:45:00,259.25,260.02,259.25,260.01,1800.0,259.25,260.02,259.25,260.01,1800.0
2021-04-16 10:50:00,259.96,260.13,259.87,260.02,1570.0,259.96,260.13,259.87,260.02,1570.0
2021-04-16 10:55:00,260.05,260.05,259.61,259.61,1493.0,260.05,260.05,259.61,259.61,1493.0
2021-04-16 11:00:00,259.63,259.65,259.32,259.58,2400.0,259.63,259.65,259.32,259.58,2400.0
2021-04-16 11:05:00,259.83,260.33,259.75,260.33,3647.0,259.83,260.33,259.75,260.33,3647.0
2021-04-16 11:10:00,260.28,260.28,259.73,259.73,3852.0,260.28,260.28,259.73,259.73,3852.0
2021-04-16 11:15:00,259.86,260.13,259.78,260.13,1503.0,259.86,260.13,259.78,260.13,1503.0
2021-04-16 11:20:00,260.16,260.38,260.11,260.28,1547.0,260.16,260.38,260.11,260.28,1547.0
2021-04-16 11:25:00,260.15,260.15,259.4,259.41,1200.0,260.15,260.15,259.4,259.41,1200.0
2021-04-16 11:30:00,259.49,259.83,259.49,259.74,1850.0,259.49,259.83,259.49,259.74,1850.0
2021-04-16 11:35:00,259.74,259.87,259.63,259.87,1467.0,259.74,259.87,259.63,259.87,1467.0
2021-04-16 11:40:00,259.82,259.93,259.65,259.77,2472.0,259.82,259.93,259.65,259.77,2472.0
2021-04-16 11:45:00,259.86,259.96,259.79,259.85,1400.0,259.86,259.96,259.79,259.85,1400.0
2021-04-16 11:50:00,259.92,260.26,259.92,260.26,1801.0,259.92,260.26,259.92,260.26,1801.0
2021-04-16 11:55:00,260.49,260.74,260.49,260.74,900.0,260.49,260.74,260.49,260.74,900.0
2021-04-16 12:00:00,261.0,261.34,261.0,261.12,3211.0,261.0,261.34,261.0,261.12,3211.0
2021-04-16 12:05:00,261.17,261.53,261.17,261.46,1800.0,261.17,261.53,261.17,261.46,1800.0
2021-04-16 12:10:00,261.45,261.45,261.23,261.28,1325.0,261.45,261.45,261.23,261.28,1325.0
2021-04-16 12:15:00,261.4,261.59,261.4,261.54,1701.0,261.4,261.59,261.4,261.54,1701.0
2021-04-16 12:20:00,261.45,261.54,261.11,261.49,2958.0,261.45,261.54,261.11,261.49,2958.0
2021-04-16 12:25:00,261.55,261.55,261.35,261.35,900.0,261.55,261.55,261.35,261.35,900.0
2021-04-16 12:30:00,261.36,261.47,261.02,261.07,2448.0,261.36,261.47,261.02,261.07,2448.0
2021-04-16 12:35:00,261.07,261.19,260.95,260.95,4004.0,261.07,261.19,260.95,260.95,4004.0
2021-04-16 12:40:00,260.95,261.15,260.91,261.15,2119.0,260.95,261.15,260.91,261.15,2119.0
2021-04-16 12:45:00,261.14,261.18,260.97,260.97,2260.0,261.14,261.18,260.97,260.97,2260.0
2021-04-16 12:50:00,261.01,261.02,260.24,260.24,1281.0,261.01,261.02,260.24,260.24,1281.0
2021-04-16 12:55:00,260.26,260.54,260.22,260.54,7909.0,260.26,260.54,260.22,260.54,7909.0
2021-04-16 13:00:00,260.64,260.74,260.61,260.7,955.0,260.64,260.74,260.61,260.7,955.0
2021-04-16 13:05:00,260.57,260.64,260.5,260.63,750.0,260.57,260.64,260.5,260.63,750.0
2021-04-16 13:10:00,260.55,260.64,260.52,260.54,897.0,260.55,260.64,260.52,260.54,897.0
2021-04-16 13:15:00,260.41,260.75,260.41,260.75,1042.0,260.41,260.75,260.41,260.75,1042.0
2021-04-16 13:20:00,260.76,260.76,260.68,260.68,600.0,260.76,260.76,260.68,260.68,600.0
2021-04-16 13:25:00,260.56,260.8,260.51,260.7,1171.0,260.56,260.8,260.51,260.7,1171.0
2021-04-16 13:30:00,260.67,260.67,260.47,260.48,1515.0,260.67,260.67,260.47,260.48,1515.0
2021-04-16 13:35:00,260.51,260.73,260.47,260.58,2611.0,260.51,260.73,260.47,260.58,2611.0
2021-04-16 13:40:00,260.85,261.04,260.83,260.92,1396.0,260.85,261.04,260.83,260.92,1396.0
2021-04-16 13:45:00,260.82,260.84,260.66,260.75,1083.0,260.82,260.84,260.66,260.75,1083.0
2021-04-16 13:50:00,260.72,260.72,260.43,260.66,2551.0,260.72,260.72,260.43,260.66,2551.0
2021-04-16 13:55:00,260.55,260.55,260.37,260.45,1070.0,260.55,260.55,260.37,260.45,1070.0
2021-04-16 14:00:00,260.41,260.98,260.41,260.81,3592.0,260.41,260.98,260.41,260.81,3592.0
2021-04-16 14:05:00,260.81,260.98,260.48,260.48,4512.0,260.81,260.98,260.48,260.48,4512.0
2021-04-16 14:10:00,260.46,260.49,260.27,260.28,1700.0,260.46,260.49,260.27,260.28,1700.0
2021-04-16 14:15:00,260.37,260.38,260.14,260.14,900.0,260.37,260.38,260.14,260.14,900.0
2021-04-16 14:20:00,260.12,260.28,259.91,260.27,2200.0,260.12,260.28,259.91,260.27,2200.0
2021-04-16 14:25:00,260.18,260.33,260.14,260.14,1300.0,260.18,260.33,260.14,260.14,1300.0
2021-04-16 14:30:00,260.31,260.42,260.22,260.41,2200.0,260.31,260.42,260.22,260.41,2200.0
2021-04-16 14:35:00,260.34,260.36,260.21,260.32,2412.0,260.34,260.36,260.21,260.32,2412.0
2021-04-16 14:40:00,260.29,260.29,260.13,260.14,2400.0,260.29,260.29,260.13,260.14,2400.0
2021-04-16 14:45:00,260.12,260.12,259.94,260.03,3165.0,260.12,260.12,259.94,260.03,3165.0
2021-04-16 14:50:00,259.97,260.17,259.89,260.09,2510.0,259.97,260.17,259.89,260.09,2510.0
2021-04-16 14:55:00,260.15,260.19,260.07,260.11,2313.0,260.15,260.19,260.07,260.11,2313.0
2021-04-16 15:00:00,260.19,260.21,260.14,260.16,4094.0,260.19,260.21,260.14,260.16,4094.0
2021-04-16 15:05:00,260.16,260.16,260.06,260.09,1910.0,260.16,260.16,260.06,260.09,1910.0
2021-04-16 15:10:00,260.07,260.1,259.96,260.1,4044.0,260.07,260.1,259.96,260.1,4044.0
2021-04-16 15:15:00,260.13,260.32,260.11,260.19,1400.0,260.13,260.32,260.11,260.19,1400.0
2021-04-16 15:20:00,260.17,260.2,260.02,260.03,5008.0,260.17,260.2,260.02,260.03,5008.0
2021-04-16 15:25:00,260.1,260.15,259.92,260.03,4280.0,260.1,260.15,259.92,260.03,4280.0
2021-04-16 15:30:00,260.08,260.1,259.96,260.08,7771.0,260.08,260.1,259.96,260.08,7771.0
2021-04-16 15:35:00,260.1,260.76,260.1,260.76,9773.0,260.1,260.76,260.1,260.76,9773.0
2021-04-16 15:40:00,260.79,260.89,260.46,260.48,4931.0,260.79,260.89,260.46,260.48,4931.0
2021-04-16 15:45:00,260.47,260.47,259.95,260.25,7400.0,260.47,260.47,259.95,260.25,7400.0
2021-04-16 15:50:00,260.29,260.93,260.29,260.83,25136.0,260.29,260.93,260.29,260.83,25136.0
2021-04-16 15:55:00,260.91,260.94,260.51,260.84,23642.0,260.91,260.94,260.51,260.84,23642.0
2021-04-19 09:30:00,258.62,258.86,256.17,258.67,18755.0,258.62,258.86,256.17,258.67,18755.0
2021-04-19 09:35:00,258.34,258.81,257.51,257.95,8548.0,258.34,258.81,257.51,257.95,8548.0
2021-04-19 09:40:00,258.24,258.33,257.03,257.64,3160.0,258.24,258.33,257.03,257.64,3160.0
2021-04-19 09:45:00,257.83,257.85,256.17,256.5,12784.0,257.83,257.85,256.17,256.5,12784.0
2021-04-19 09:50:00,256.7,256.74,255.96,255.98,8089.0,256.7,256.74,255.96,255.98,8089.0
2021-04-19 09:55:00,255.84,256.21,255.84,256.09,1801.0,255.84,256.21,255.84,256.09,1801.0
2021-04-19 10:00:00,256.25,256.3,254.92,255.13,14584.0,256.25,256.3,254.92,255.13,14584.0
2021-04-19 10:05:00,255.11,255.11,253.57,253.87,13048.0,255.11,255.11,253.57,253.87,13048.0
2021-04-19 10:10:00,253.92,253.95,253.13,253.32,9962.0,253.92,253.95,253.13,253.32,9962.0
2021-04-19 10:15:00,253.31,253.75,253.1,253.69,4358.0,253.31,253.75,253.1,253.69,4358.0
2021-04-19 10:20:00,253.69,253.99,253.27,253.51,6577.0,253.69,253.99,253.27,253.51,6577.0
2021-04-19 10:25:00,253.55,253.63,252.75,253.63,7925.0,253.55,253.63,252.75,253.63,7925.0
2021-04-19 10:30:00,253.18,253.36,252.95,252.98,4164.0,253.18,253.36,252.95,252.98,4164.0
2021-04-19 10:35:00,252.99,253.09,252.23,252.29,7638.0,252.99,253.09,252.23,252.29,7638.0
2021-04-19 10:40:00,252.24,252.48,251.32,251.43,12968.0,252.24,252.48,251.32,251.43,12968.0
2021-04-19 10:45:00,251.42,251.42,250.43,251.05,8044.0,251.42,251.42,250.43,251.05,8044.0
2021-04-19 10:50:00,251.05,252.29,251.05,252.29,4214.0,251.05,252.29,251.05,252.29,4214.0
2021-04-19 10:55:00,252.59,252.82,252.03,252.33,3532.0,252.59,252.82,252.03,252.33,3532.0
2021-04-19 11:00:00,252.42,252.54,252.11,252.17,7862.0,252.42,252.54,252.11,252.17,7862.0
2021-04-19 11:05:00,252.31,252.5,252.19,252.41,2033.0,252.31,252.5,252.19,252.41,2033.0
2021-04-19 11:10:00,252.22,252.31,251.69,252.0,3601.0,252.22,252.31,251.69,252.0,3601.0
2021-04-19 11:15:00,251.89,252.08,251.56,252.01,3043.0,251.89,252.08,251.56,252.01,3043.0
2021-04-19 11:20:00,252.01,252.1,250.95,250.95,3200.0,252.01,252.1,250.95,250.95,3200.0
2021-04-19 11:25:00,251.03,251.16,250.83,251.0,5094.0,251.03,251.16,250.83,251.0,5094.0
2021-04-19 11:30:00,250.81,250.94,249.59,249.59,7867.0,250.81,250.94,249.59,249.59,7867.0
2021-04-19 11:35:00,249.42,249.73,249.41,249.59,10305.0,249.42,249.73,249.41,249.59,10305.0
2021-04-19 11:40:00,249.58,249.76,249.1,249.1,15863.0,249.58,249.76,249.1,249.1,15863.0
2021-04-19 11:45:00,249.1,249.66,248.98,249.41,13081.0,249.1,249.66,248.98,249.41,13081.0
2021-04-19 11:50:00,249.56,250.48,249.56,250.31,2914.0,249.56,250.48,249.56,250.31,2914.0
2021-04-19 11:55:00,250.2,250.31,249.59,249.63,3100.0,250.2,250.31,249.59,249.63,3100.0
2021-04-19 12:00:00,249.48,249.5,248.8,249.03,9662.0,249.48,249.5,248.8,249.03,9662.0
2021-04-19 12:05:00,248.99,249.7,248.7,249.5,7466.0,248.99,249.7,248.7,249.5,7466.0
2021-04-19 12:10:00,249.51,249.51,248.85,248.85,6273.0,249.51,249.51,248.85,248.85,6273.0
2021-04-19 12:15:00,248.97,249.57,248.97,249.31,8437.0,248.97,249.57,248.97,249.31,8437.0
2021-04-19 12:20:00,249.47,249.66,248.85,249.01,3939.0,249.47,249.66,248.85,249.01,3939.0
2021-04-19 12:25:00,248.85,248.85,248.1,248.18,15066.0,248.85,248.85,248.1,248.18,15066.0
2021-04-19 12:30:00,248.22,248.32,247.72,247.83,3824.0,248.22,248.32,247.72,247.83,3824.0
2021-04-19 12:35:00,247.75,248.1,247.72,247.74,5783.0,247.75,248.1,247.72,247.74,5783.0
2021-04-19 12:40:00,247.72,247.93,247.57,247.78,16845.0,247.72,247.93,247.57,247.78,16845.0
2021-04-19 12:45:00,247.75,247.8,247.4,247.63,6533.0,247.75,247.8,247.4,247.63,6533.0
2021-04-19 12:50:00,247.59,248.2,247.59,248.2,5783.0,247.59,248.2,247.59,248.2,5783.0
2021-04-19 12:55:00,248.09,248.58,247.97,248.43,4920.0,248.09,248.58,247.97,248.43,4920.0
2021-04-19 13:00:00,248.22,248.95,248.22,248.89,3700.0,248.22,248.95,248.22,248.89,3700.0
2021-04-19 13:05:00,249.06,249.08,248.77,249.08,2182.0,249.06,249.08,248.77,249.08,2182.0
2021-04-19 13:10:00,249.13,249.34,249.11,249.14,3243.0,249.13,249.34,249.11,249.14,3243.0
2021-04-19 13:15:00,249.26,249.94,249.26,249.43,4661.0,249.26,249.94,249.26,249.43,4661.0
2021-04-19 13:20:00,249.47,249.72,249.26,249.56,4775.0,249.47,249.72,249.26,249.56,4775.0
2021-04-19 13:25:00,249.46,249.64,249.3,249.31,1500.0,249.46,249.64,249.3,249.31,1500.0
2021-04-19 13:30:00,249.27,249.28,248.93,249.21,3500.0,249.27,249.28,248.93,249.21,3500.0
2021-04-19 13:35:00,249.15,249.68,249.15,249.68,1750.0,249.15,249.68,249.15,249.68,1750.0
2021-04-19 13:40:00,249.74,249.74,249.07,249.15,2400.0,249.74,249.74,249.07,249.15,2400.0
2021-04-19 13:45:00,249.15,249.21,249.01,249.02,2305.0,249.15,249.21,249.01,249.02,2305.0
2021-04-19 13:50:00,249.0,249.0,248.52,248.75,3800.0,249.0,249.0,248.52,248.75,3800.0
2021-04-19 13:55:00,248.7,249.14,248.52,249.11,8774.0,248.7,249.14,248.52,249.11,8774.0
2021-04-19 14:00:00,249.15,249.37,248.99,248.99,2741.0,249.15,249.37,248.99,248.99,2741.0
2021-04-19 14:05:00,248.97,249.0,248.32,248.4,2400.0,248.97,249.0,248.32,248.4,2400.0
2021-04-19 14:10:00,248.41,248.89,248.41,248.85,3223.0,248.41,248.89,248.41,248.85,3223.0
2021-04-19 14:15:00,248.99,249.25,248.76,249.09,2023.0,248.99,249.25,248.76,249.09,2023.0
2021-04-19 14:20:00,249.08,249.37,248.94,249.3,2458.0,249.08,249.37,248.94,249.3,2458.0
2021-04-19 14:25:00,249.21,249.26,248.99,248.99,3740.0,249.21,249.26,248.99,248.99,3740.0
2021-04-19 14:30:00,248.95,248.95,248.41,248.53,3100.0,248.95,248.95,248.41,248.53,3100.0
2021-04-19 14:35:00,248.6,248.6,248.0,248.28,5133.0,248.6,248.6,248.0,248.28,5133.0
2021-04-19 14:40:00,248.33,248.87,248.18,248.71,6100.0,248.33,248.87,248.18,248.71,6100.0
2021-04-19 14:45:00,248.71,249.35,248.62,249.2,5018.0,248.71,249.35,248.62,249.2,5018.0
2021-04-19 14:50:00,249.19,249.29,249.01,249.24,4401.0,249.19,249.29,249.01,249.24,4401.0
2021-04-19 14:55:00,249.17,249.4,249.11,249.27,5700.0,249.17,249.4,249.11,249.27,5700.0
2021-04-19 15:00:00,249.26,249.29,248.96,249.24,2800.0,249.26,249.29,248.96,249.24,2800.0
2021-04-19 15:05:00,249.24,249.32,248.75,248.79,5362.0,249.24,249.32,248.75,248.79,5362.0
2021-04-19 15:10:00,248.84,248.94,248.54,248.62,8469.0,248.84,248.94,248.54,248.62,8469.0
2021-04-19 15:15:00,248.59,248.63,248.32,248.53,7251.0,248.59,248.63,248.32,248.53,7251.0
2021-04-19 15:20:00,248.5,248.5,248.27,248.36,10531.0,248.5,248.5,248.27,248.36,10531.0
2021-04-19 15:25:00,248.42,248.91,248.35,248.91,32100.0,248.42,248.91,248.35,248.91,32100.0
2021-04-19 15:30:00,248.96,249.23,248.8,249.08,9045.0,248.96,249.23,248.8,249.08,9045.0
2021-04-19 15:35:00,249.08,249.59,249.03,249.59,14775.0,249.08,249.59,249.03,249.59,14775.0
2021-04-19 15:40:00,249.66,250.28,249.66,250.13,9716.0,249.66,250.28,249.66,250.13,9716.0
2021-04-19 15:45:00,250.21,250.27,249.77,249.77,15991.0,250.21,250.27,249.77,249.77,15991.0
2021-04-19 15:50:00,249.65,250.03,249.32,249.81,23318.0,249.65,250.03,249.32,249.81,23318.0
2021-04-19 15:55:00,249.82,250.83,249.77,250.81,67861.0,249.82,250.83,249.77,250.81,67861.0
2021-04-20 09:30:00,249.77,250.57,247.71,248.09,17561.0,249.77,250.57,247.71,248.09,17561.0
2021-04-20 09:35:00,248.12,249.48,247.67,249.09,3324.0,248.12,249.48,247.67,249.09,3324.0
2021-04-20 09:40:00,249.41,250.17,249.14,249.91,4849.0,249.41,250.17,249.14,249.91,4849.0
2021-04-20 09:45:00,250.18,250.92,249.94,250.27,5486.0,250.18,250.92,249.94,250.27,5486.0
2021-04-20 09:50:00,250.22,250.7,249.83,250.69,2400.0,250.22,250.7,249.83,250.69,2400.0
2021-04-20 09:55:00,250.5,251.08,250.24,250.65,6400.0,250.5,251.08,250.24,250.65,6400.0
2021-04-20 10:00:00,250.83,251.57,250.83,251.22,6151.0,250.83,251.57,250.83,251.22,6151.0
2021-04-20 10:05:00,251.26,251.85,251.11,251.72,6103.0,251.26,251.85,251.11,251.72,6103.0
2021-04-20 10:10:00,251.7,252.13,251.55,251.61,3104.0,251.7,252.13,251.55,251.61,3104.0
2021-04-20 10:15:00,251.45,252.24,251.38,251.98,4059.0,251.45,252.24,251.38,251.98,4059.0
2021-04-20 10:20:00,251.96,251.99,251.68,251.85,5901.0,251.96,251.99,251.68,251.85,5901.0
2021-04-20 10:25:00,251.87,252.12,251.76,252.0,5900.0,251.87,252.12,251.76,252.0,5900.0
2021-04-20 10:30:00,251.64,252.2,251.61,251.82,6689.0,251.64,252.2,251.61,251.82,6689.0
2021-04-20 10:35:00,251.84,252.29,251.65,251.92,3700.0,251.84,252.29,251.65,251.92,3700.0
2021-04-20 10:40:00,251.76,251.78,250.92,251.2,5403.0,251.76,251.78,250.92,251.2,5403.0
2021-04-20 10:45:00,251.23,251.28,250.59,250.9,3393.0,251.23,251.28,250.59,250.9,3393.0
2021-04-20 10:50:00,250.92,251.17,250.0,250.07,14859.0,250.92,251.17,250.0,250.07,14859.0
2021-04-20 10:55:00,250.1,250.78,250.07,250.61,10674.0,250.1,250.78,250.07,250.61,10674.0
2021-04-20 11:00:00,250.53,250.76,250.24,250.7,7740.0,250.53,250.76,250.24,250.7,7740.0
2021-04-20 11:05:00,250.62,251.04,250.55,250.88,6959.0,250.62,251.04,250.55,250.88,6959.0
2021-04-20 11:10:00,250.83,251.22,250.83,250.87,3900.0,250.83,251.22,250.83,250.87,3900.0
2021-04-20 11:15:00,250.8,250.94,249.58,249.58,5844.0,250.8,250.94,249.58,249.58,5844.0
2021-04-20 11:20:00,249.65,249.65,249.0,249.26,1739.0,249.65,249.65,249.0,249.26,1739.0
2021-04-20 11:25:00,249.38,249.56,249.06,249.28,3789.0,249.38,249.56,249.06,249.28,3789.0
2021-04-20 11:30:00,249.12,249.15,248.74,248.83,3365.0,249.12,249.15,248.74,248.83,3365.0
2021-04-20 11:35:00,248.88,249.19,248.57,249.01,11273.0,248.88,249.19,248.57,249.01,11273.0
2021-04-20 11:40:00,249.1,249.4,248.83,248.98,3808.0,249.1,249.4,248.83,248.98,3808.0
2021-04-20 11:45:00,248.67,249.9,248.65,249.9,6094.0,248.67,249.9,248.65,249.9,6094.0
2021-04-20 11:50:00,249.89,250.12,249.69,249.75,3139.0,249.89,250.12,249.69,249.75,3139.0
2021-04-20 11:55:00,249.79,249.98,249.58,249.58,2517.0,249.79,249.98,249.58,249.58,2517.0
2021-04-20 12:00:00,249.58,249.69,249.35,249.69,2200.0,249.58,249.69,249.35,249.69,2200.0
2021-04-20 12:05:00,249.6,249.65,249.3,249.65,2610.0,249.6,249.65,249.3,249.65,2610.0
2021-04-20 12:10:00,249.56,250.31,249.56,250.26,3900.0,249.56,250.31,249.56,250.26,3900.0
2021-04-20 12:15:00,250.27,250.51,250.27,250.5,2100.0,250.27,250.51,250.27,250.5,2100.0
2021-04-20 12:20:00,250.55,250.62,250.36,250.49,1550.0,250.55,250.62,250.36,250.49,1550.0
2021-04-20 12:25:00,250.46,250.56,250.36,250.48,1400.0,250.46,250.56,250.36,250.48,1400.0
2021-04-20 12:30:00,250.39,250.52,250.3,250.49,2600.0,250.39,250.52,250.3,250.49,2600.0
2021-04-20 12:35:00,250.14,250.39,250.05,250.18,1415.0,250.14,250.39,250.05,250.18,1415.0
2021-04-20 12:40:00,250.13,250.13,249.74,249.74,601.0,250.13,250.13,249.74,249.74,601.0
2021-04-20 12:45:00,249.67,249.83,249.54,249.72,1885.0,249.67,249.83,249.54,249.72,1885.0
2021-04-20 12:50:00,249.73,249.92,249.62,249.64,2392.0,249.73,249.92,249.62,249.64,2392.0
2021-04-20 12:55:00,249.26,249.64,249.15,249.52,2760.0,249.26,249.64,249.15,249.52,2760.0
2021-04-20 13:00:00,249.4,249.7,249.4,249.63,1700.0,249.4,249.7,249.4,249.63,1700.0
2021-04-20 13:05:00,249.48,249.61,249.35,249.51,2068.0,249.48,249.61,249.35,249.51,2068.0
2021-04-20 13:10:00,249.58,249.58,249.34,249.4,1241.0,249.58,249.58,249.34,249.4,1241.0
2021-04-20 13:15:00,249.45,249.89,249.41,249.89,2000.0,249.45,249.89,249.41,249.89,2000.0
2021-04-20 13:20:00,249.7,249.7,249.22,249.22,678.0,249.7,249.7,249.22,249.22,678.0
2021-04-20 13:25:00,248.83,249.17,248.78,249.17,1822.0,248.83,249.17,248.78,249.17,1822.0
2021-04-20 13:30:00,249.12,249.28,248.95,249.19,4313.0,249.12,249.28,248.95,249.19,4313.0
2021-04-20 13:35:00,249.09,249.43,249.09,249.43,1933.0,249.09,249.43,249.09,249.43,1933.0
2021-04-20 13:40:00,249.29,249.3,249.04,249.16,1200.0,249.29,249.3,249.04,249.16,1200.0
2021-04-20 13:45:00,249.21,249.53,249.21,249.53,2900.0,249.21,249.53,249.21,249.53,2900.0
2021-04-20 13:50:00,249.43,249.75,249.39,249.58,3300.0,249.43,249.75,249.39,249.58,3300.0
2021-04-20 13:55:00,249.41,249.67,249.41,249.67,1200.0,249.41,249.67,249.41,249.67,1200.0
2021-04-20 14:00:00,249.68,249.81,249.61,249.75,1745.0,249.68,249.81,249.61,249.75,1745.0
2021-04-20 14:05:00,249.78,249.78,249.47,249.72,3039.0,249.78,249.78,249.47,249.72,3039.0
2021-04-20 14:10:00,249.64,249.84,249.53,249.84,1142.0,249.64,249.84,249.53,249.84,1142.0
2021-04-20 14:15:00,249.7,249.7,249.39,249.43,1811.0,249.7,249.7,249.39,249.43,1811.0
2021-04-20 14:20:00,249.52,249.65,249.49,249.56,2100.0,249.52,249.65,249.49,249.56,2100.0
2021-04-20 14:25:00,249.49,249.49,249.23,249.29,2035.0,249.49,249.49,249.23,249.29,2035.0
2021-04-20 14:30:00,249.24,249.24,249.06,249.1,700.0,249.24,249.24,249.06,249.1,700.0
2021-04-20 14:35:00,248.91,249.15,248.82,249.15,1231.0,248.91,249.15,248.82,249.15,1231.0
2021-04-20 14:40:00,248.95,249.41,248.95,249.41,2816.0,248.95,249.41,248.95,249.41,2816.0
2021-04-20 14:45:00,249.31,249.53,249.29,249.43,2260.0,249.31,249.53,249.29,249.43,2260.0
2021-04-20 14:50:00,249.46,249.53,249.16,249.22,2017.0,249.46,249.53,249.16,249.22,2017.0
2021-04-20 14:55:00,248.97,249.13,248.81,248.94,2522.0,248.97,249.13,248.81,248.94,2522.0
2021-04-20 15:00:00,249.1,249.67,249.1,249.6,2967.0,249.1,249.67,249.1,249.6,2967.0
2021-04-20 15:05:00,249.63,249.91,249.53,249.85,900.0,249.63,249.91,249.53,249.85,900.0
2021-04-20 15:10:00,249.87,249.87,249.59,249.72,3599.0,249.87,249.87,249.59,249.72,3599.0
2021-04-20 15:15:00,249.72,249.82,249.5,249.56,2870.0,249.72,249.82,249.5,249.56,2870.0
2021-04-20 15:20:00,249.61,249.68,249.51,249.58,2400.0,249.61,249.68,249.51,249.58,2400.0
2021-04-20 15:25:00,249.57,249.57,249.23,249.46,3714.0,249.57,249.57,249.23,249.46,3714.0
2021-04-20 15:30:00,249.52,249.88,249.47,249.88,6965.0,249.52,249.88,249.47,249.88,6965.0
2021-04-20 15:35:00,249.9,249.97,249.59,249.8,5514.0,249.9,249.97,249.59,249.8,5514.0
2021-04-20 15:40:00,249.89,250.14,249.89,250.05,5502.0,249.89,250.14,249.89,250.05,5502.0
2021-04-20 15:45:00,250.08,250.32,250.08,250.25,4871.0,250.08,250.32,250.08,250.25,4871.0
2021-04-20 15:50:00,250.25,250.5,250.07,250.18,14214.0,250.25,250.5,250.07,250.18,14214.0
2021-04-20 15:55:00,250.18,250.41,249.99,250.17,19571.0,250.18,250.41,249.99,250.17,19571.0
2021-04-21 09:30:00,250.14,251.89,250.0,251.35,30658.0,250.14,251.89,250.0,251.35,30658.0
2021-04-21 09:35:00,251.72,252.0,250.86,251.14,15069.0,251.72,252.0,250.86,251.14,15069.0
2021-04-21 09:40:00,250.78,251.96,250.75,251.63,12587.0,250.78,251.96,250.75,251.63,12587.0
2021-04-21 09:45:00,251.63,253.35,251.63,253.35,7674.0,251.63,253.35,251.63,253.35,7674.0
2021-04-21 09:50:00,252.96,253.29,252.59,253.11,5115.0,252.96,253.29,252.59,253.11,5115.0
2021-04-21 09:55:00,253.0,253.39,252.77,253.39,2319.0,253.0,253.39,252.77,253.39,2319.0
2021-04-21 10:00:00,253.19,253.46,252.71,253.18,4740.0,253.19,253.46,252.71,253.18,4740.0
2021-04-21 10:05:00,252.84,253.26,252.6,253.14,1949.0,252.84,253.26,252.6,253.14,1949.0
2021-04-21 10:10:00,253.01,253.41,253.01,253.14,1451.0,253.01,253.41,253.01,253.14,1451.0
2021-04-21 10:15:00,253.0,253.23,252.5,252.58,1982.0,253.0,253.23,252.5,252.58,1982.0
2021-04-21 10:20:00,252.39,253.12,252.38,253.01,1707.0,252.39,253.12,252.38,253.01,1707.0
2021-04-21 10:25:00,253.21,253.38,253.15,253.21,2900.0,253.21,253.38,253.15,253.21,2900.0
2021-04-21 10:30:00,253.01,253.01,252.24,252.79,1726.0,253.01,253.01,252.24,252.79,1726.0
2021-04-21 10:35:00,252.49,252.88,252.21,252.21,3700.0,252.49,252.88,252.21,252.21,3700.0
2021-04-21 10:40:00,252.31,252.34,251.67,251.67,4175.0,252.31,252.34,251.67,251.67,4175.0
2021-04-21 10:45:00,252.03,252.07,251.71,251.91,1462.0,252.03,252.07,251.71,251.91,1462.0
2021-04-21 10:50:00,251.79,251.79,251.36,251.64,2000.0,251.79,251.79,251.36,251.64,2000.0
2021-04-21 10:55:00,251.57,251.75,251.23,251.59,5461.0,251.57,251.75,251.23,251.59,5461.0
2021-04-21 11:00:00,251.58,252.19,251.57,251.86,1700.0,251.58,252.19,251.57,251.86,1700.0
2021-04-21 11:05:00,251.97,252.08,251.77,251.79,2343.0,251.97,252.08,251.77,251.79,2343.0
2021-04-21 11:10:00,251.93,252.38,251.69,252.38,2600.0,251.93,252.38,251.69,252.38,2600.0
2021-04-21 11:15:00,252.22,252.57,252.22,252.49,2800.0,252.22,252.57,252.22,252.49,2800.0
2021-04-21 11:20:00,252.54,252.66,252.31,252.39,4444.0,252.54,252.66,252.31,252.39,4444.0
2021-04-21 11:25:00,252.47,252.76,252.43,252.63,2740.0,252.47,252.76,252.43,252.63,2740.0
2021-04-21 11:30:00,252.74,253.04,252.74,253.02,12400.0,252.74,253.04,252.74,253.02,12400.0
2021-04-21 11:35:00,252.96,252.96,252.5,252.64,1168.0,252.96,252.96,252.5,252.64,1168.0
2021-04-21 11:40:00,252.4,252.66,252.4,252.55,561.0,252.4,252.66,252.4,252.55,561.0
2021-04-21 11:45:00,252.54,252.6,252.4,252.52,1918.0,252.54,252.6,252.4,252.52,1918.0
2021-04-21 11:50:00,252.59,252.67,252.46,252.5,1900.0,252.59,252.67,252.46,252.5,1900.0
2021-04-21 11:55:00,252.86,252.94,252.66,252.71,700.0,252.86,252.94,252.66,252.71,700.0
2021-04-21 12:00:00,252.8,252.8,252.66,252.66,300.0,252.8,252.8,252.66,252.66,300.0
2021-04-21 12:05:00,252.74,253.04,252.7,252.92,1700.0,252.74,253.04,252.7,252.92,1700.0
2021-04-21 12:10:00,252.84,252.85,252.38,252.54,5449.0,252.84,252.85,252.38,252.54,5449.0
2021-04-21 12:15:00,252.56,252.71,252.54,252.71,1200.0,252.56,252.71,252.54,252.71,1200.0
2021-04-21 12:20:00,252.59,252.75,252.59,252.75,1273.0,252.59,252.75,252.59,252.75,1273.0
2021-04-21 12:25:00,252.64,252.64,252.32,252.32,956.0,252.64,252.64,252.32,252.32,956.0
2021-04-21 12:30:00,252.46,252.54,252.34,252.34,2385.0,252.46,252.54,252.34,252.34,2385.0
2021-04-21 12:35:00,252.43,252.57,252.39,252.39,1563.0,252.43,252.57,252.39,252.39,1563.0
2021-04-21 12:40:00,252.48,252.6,252.48,252.52,1021.0,252.48,252.6,252.48,252.52,1021.0
2021-04-21 12:45:00,252.42,252.44,252.3,252.3,594.0,252.42,252.44,252.3,252.3,594.0
2021-04-21 12:50:00,252.33,252.33,252.02,252.13,7349.0,252.33,252.33,252.02,252.13,7349.0
2021-04-21 12:55:00,252.02,252.04,251.72,251.81,1703.0,252.02,252.04,251.72,251.81,1703.0
2021-04-21 13:00:00,251.9,252.1,251.78,251.94,3200.0,251.9,252.1,251.78,251.94,3200.0
2021-04-21 13:05:00,251.86,252.13,251.86,252.11,513.0,251.86,252.13,251.86,252.11,513.0
2021-04-21 13:10:00,252.09,252.11,251.97,252.11,400.0,252.09,252.11,251.97,252.11,400.0
2021-04-21 13:15:00,252.08,252.08,251.84,252.06,1700.0,252.08,252.08,251.84,252.06,1700.0
2021-04-21 13:20:00,252.12,252.24,252.01,252.11,1343.0,252.12,252.24,252.01,252.11,1343.0
2021-04-21 13:25:00,252.1,252.1,251.9,251.95,1100.0,252.1,252.1,251.9,251.95,1100.0
2021-04-21 13:30:00,251.89,251.97,251.79,251.9,3213.0,251.89,251.97,251.79,251.9,3213.0
2021-04-21 13:35:00,251.78,251.78,251.49,251.52,4007.0,251.78,251.78,251.49,251.52,4007.0
2021-04-21 13:40:00,251.41,251.41,251.23,251.38,2624.0,251.41,251.41,251.23,251.38,2624.0
2021-04-21 13:45:00,251.36,251.39,251.15,251.16,1653.0,251.36,251.39,251.15,251.16,1653.0
2021-04-21 13:50:00,251.04,251.23,251.04,251.17,2454.0,251.04,251.23,251.04,251.17,2454.0
2021-04-21 13:55:00,251.13,251.24,251.11,251.11,1900.0,251.13,251.24,251.11,251.11,1900.0
2021-04-21 14:00:00,251.16,251.38,251.06,251.17,2195.0,251.16,251.38,251.06,251.17,2195.0
2021-04-21 14:05:00,251.11,251.16,250.84,250.97,3394.0,251.11,251.16,250.84,250.97,3394.0
2021-04-21 14:10:00,251.08,251.08,250.83,250.83,2013.0,251.08,251.08,250.83,250.83,2013.0
2021-04-21 14:15:00,250.82,250.96,250.62,250.62,1939.0,250.82,250.96,250.62,250.62,1939.0
2021-04-21 14:20:00,250.69,250.74,250.23,250.23,3004.0,250.69,250.74,250.23,250.23,3004.0
2021-04-21 14:25:00,250.23,250.56,250.23,250.55,2900.0,250.23,250.56,250.23,250.55,2900.0
2021-04-21 14:30:00,250.49,250.62,250.33,250.45,3505.0,250.49,250.62,250.33,250.45,3505.0
2021-04-21 14:35:00,250.44,250.56,250.25,250.37,3667.0,250.44,250.56,250.25,250.37,3667.0
2021-04-21 14:40:00,250.24,250.4,250.09,250.18,4620.0,250.24,250.4,250.09,250.18,4620.0
2021-04-21 14:45:00,250.23,250.46,250.15,250.35,2529.0,250.23,250.46,250.15,250.35,2529.0
2021-04-21 14:50:00,250.37,250.54,250.37,250.54,3535.0,250.37,250.54,250.37,250.54,3535.0
2021-04-21 14:55:00,250.47,250.63,250.47,250.59,500.0,250.47,250.63,250.47,250.59,500.0
2021-04-21 15:00:00,250.67,250.67,250.47,250.51,1582.0,250.67,250.67,250.47,250.51,1582.0
2021-04-21 15:05:00,250.51,250.57,250.27,250.27,5319.0,250.51,250.57,250.27,250.27,5319.0
2021-04-21 15:10:00,250.39,250.79,250.35,250.78,5298.0,250.39,250.79,250.35,250.78,5298.0
2021-04-21 15:15:00,250.7,250.83,250.63,250.81,1804.0,250.7,250.83,250.63,250.81,1804.0
2021-04-21 15:20:00,250.88,250.96,250.79,250.91,1440.0,250.88,250.96,250.79,250.91,1440.0
2021-04-21 15:25:00,251.11,251.11,251.01,251.03,4922.0,251.11,251.11,251.01,251.03,4922.0
2021-04-21 15:30:00,251.04,251.52,251.04,251.52,5200.0,251.04,251.52,251.04,251.52,5200.0
2021-04-21 15:35:00,251.51,251.51,251.03,251.04,1906.0,251.51,251.51,251.03,251.04,1906.0
2021-04-21 15:40:00,250.99,251.38,250.98,251.34,8901.0,250.99,251.38,250.98,251.34,8901.0
2021-04-21 15:45:00,251.25,251.64,251.25,251.52,9498.0,251.25,251.64,251.25,251.52,9498.0
2021-04-21 15:50:00,251.59,252.29,251.41,252.04,32951.0,251.59,252.29,251.41,252.04,32951.0
2021-04-21 15:55:00,252.1,252.65,251.67,252.6,86901.0,252.1,252.65,251.67,252.6,86901.0
2021-04-22 09:30:00,250.72,251.87,250.06,250.99,19715.0,250.72,251.87,250.06,250.99,19715.0
2021-04-22 09:35:00,251.16,251.44,250.27,250.61,8335.0,251.16,251.44,250.27,250.61,8335.0
2021-04-22 09:40:00,250.8,250.8,249.16,249.17,9424.0,250.8,250.8,249.16,249.17,9424.0
2021-04-22 09:45:00,249.19,249.6,248.74,249.02,8727.0,249.19,249.6,248.74,249.02,8727.0
2021-04-22 09:50:00,249.02,249.27,248.09,248.53,5016.0,249.02,249.27,248.09,248.53,5016.0
2021-04-22 09:55:00,248.43,249.07,248.43,248.65,6231.0,248.43,249.07,248.43,248.65,6231.0
2021-04-22 10:00:00,248.48,248.85,248.0,248.52,3693.0,248.48,248.85,248.0,248.52,3693.0
2021-04-22 10:05:00,248.52,249.08,248.52,248.99,3172.0,248.52,249.08,248.52,248.99,3172.0
2021-04-22 10:10:00,249.07,249.18,248.58,249.12,1982.0,249.07,249.18,248.58,249.12,1982.0
2021-04-22 10:15:00,249.27,249.8,249.27,249.8,300.0,249.27,249.8,249.27,249.8,300.0
2021-04-22 10:20:00,249.6,249.8,249.38,249.8,3223.0,249.6,249.8,249.38,249.8,3223.0
2021-04-22 10:25:00,249.99,250.38,249.85,250.3,2945.0,249.99,250.38,249.85,250.3,2945.0
2021-04-22 10:30:00,250.4,250.93,250.15,250.86,3906.0,250.4,250.93,250.15,250.86,3906.0
2021-04-22 10:35:00,251.0,251.29,250.71,251.29,3440.0,251.0,251.29,250.71,251.29,3440.0
2021-04-22 10:40:00,251.13,251.15,250.44,250.45,6449.0,251.13,251.15,250.44,250.45,6449.0
2021-04-22 10:45:00,250.67,251.35,250.66,250.96,2700.0,250.67,251.35,250.66,250.96,2700.0
2021-04-22 10:50:00,251.02,251.5,251.0,251.41,1935.0,251.02,251.5,251.0,251.41,1935.0
2021-04-22 10:55:00,251.24,251.55,251.12,251.55,2242.0,251.24,251.55,251.12,251.55,2242.0
2021-04-22 11:00:00,251.46,251.64,250.78,250.8,3835.0,251.46,251.64,250.78,250.8,3835.0
2021-04-22 11:05:00,250.76,250.78,250.54,250.57,3682.0,250.76,250.78,250.54,250.57,3682.0
2021-04-22 11:10:00,250.45,250.45,249.98,250.12,4702.0,250.45,250.45,249.98,250.12,4702.0
2021-04-22 11:15:00,250.09,250.33,250.03,250.33,1400.0,250.09,250.33,250.03,250.33,1400.0
2021-04-22 11:20:00,250.47,250.8,250.46,250.8,1635.0,250.47,250.8,250.46,250.8,1635.0
2021-04-22 11:25:00,250.59,250.87,250.55,250.55,1207.0,250.59,250.87,250.55,250.55,1207.0
2021-04-22 11:30:00,250.55,251.37,250.33,251.37,3100.0,250.55,251.37,250.33,251.37,3100.0
2021-04-22 11:35:00,251.42,251.49,251.08,251.08,1000.0,251.42,251.49,251.08,251.08,1000.0
2021-04-22 11:40:00,251.17,251.24,250.96,250.98,1500.0,251.17,251.24,250.96,250.98,1500.0
2021-04-22 11:45:00,250.9,251.31,250.9,251.11,1000.0,250.9,251.31,250.9,251.11,1000.0
2021-04-22 11:50:00,251.22,251.48,251.07,251.07,2241.0,251.22,251.48,251.07,251.07,2241.0
2021-04-22 11:55:00,251.08,251.1,250.7,250.7,1536.0,251.08,251.1,250.7,250.7,1536.0
2021-04-22 12:00:00,250.87,250.98,250.69,250.97,900.0,250.87,250.98,250.69,250.97,900.0
2021-04-22 12:05:00,250.9,251.05,250.75,250.75,800.0,250.9,251.05,250.75,250.75,800.0
2021-04-22 12:10:00,250.82,250.92,250.82,250.91,800.0,250.82,250.92,250.82,250.91,800.0
2021-04-22 12:15:00,250.98,251.21,250.97,251.21,1231.0,250.98,251.21,250.97,251.21,1231.0
2021-04-22 12:20:00,251.19,251.4,251.17,251.37,1254.0,251.19,251.4,251.17,251.37,1254.0
2021-04-22 12:25:00,251.23,251.3,251.03,251.27,800.0,251.23,251.3,251.03,251.27,800.0
2021-04-22 12:30:00,251.35,251.44,251.13,251.13,2700.0,251.35,251.44,251.13,251.13,2700.0
2021-04-22 12:35:00,251.12,251.22,251.01,251.22,800.0,251.12,251.22,251.01,251.22,800.0
2021-04-22 12:40:00,251.3,251.38,251.17,251.33,1100.0,251.3,251.38,251.17,251.33,1100.0
2021-04-22 12:45:00,251.41,251.41,251.24,251.24,1000.0,251.41,251.41,251.24,251.24,1000.0
2021-04-22 12:50:00,251.37,251.37,251.23,251.33,632.0,251.37,251.37,251.23,251.33,632.0
2021-04-22 12:55:00,251.26,251.85,251.26,251.62,2906.0,251.26,251.85,251.26,251.62,2906.0
2021-04-22 13:00:00,251.7,251.7,251.56,251.62,800.0,251.7,251.7,251.56,251.62,800.0
2021-04-22 13:05:00,251.52,251.52,250.14,250.26,6871.0,251.52,251.52,250.14,250.26,6871.0
2021-04-22 13:10:00,250.3,250.3,249.09,249.59,3000.0,250.3,250.3,249.09,249.59,3000.0
2021-04-22 13:15:00,249.55,249.57,248.36,248.36,3162.0,249.55,249.57,248.36,248.36,3162.0
2021-04-22 13:20:00,248.42,249.52,248.42,249.29,5744.0,248.42,249.52,248.42,249.29,5744.0
2021-04-22 13:25:00,249.23,250.04,249.06,249.79,2980.0,249.23,250.04,249.06,249.79,2980.0
2021-04-22 13:30:00,249.79,249.89,249.39,249.89,2895.0,249.79,249.89,249.39,249.89,2895.0
2021-04-22 13:35:00,249.67,249.78,249.33,249.65,800.0,249.67,249.78,249.33,249.65,800.0
2021-04-22 13:40:00,249.31,249.31,248.69,248.69,1020.0,249.31,249.31,248.69,248.69,1020.0
2021-04-22 13:45:00,248.23,248.75,247.75,247.75,2407.0,248.23,248.75,247.75,247.75,2407.0
2021-04-22 13:50:00,247.95,248.07,247.05,247.05,2918.0,247.95,248.07,247.05,247.05,2918.0
2021-04-22 13:55:00,247.03,247.27,246.65,246.94,4397.0,247.03,247.27,246.65,246.94,4397.0
2021-04-22 14:00:00,246.81,246.93,246.42,246.93,5303.0,246.81,246.93,246.42,246.93,5303.0
2021-04-22 14:05:00,246.64,247.45,246.62,247.31,4554.0,246.64,247.45,246.62,247.31,4554.0
2021-04-22 14:10:00,247.32,247.5,247.15,247.27,2501.0,247.32,247.5,247.15,247.27,2501.0
2021-04-22 14:15:00,247.46,247.78,247.25,247.25,3146.0,247.46,247.78,247.25,247.25,3146.0
2021-04-22 14:20:00,247.45,247.61,247.33,247.47,1889.0,247.45,247.61,247.33,247.47,1889.0
2021-04-22 14:25:00,247.61,248.37,247.61,248.37,812.0,247.61,248.37,247.61,248.37,812.0
2021-04-22 14:30:00,248.29,248.62,248.21,248.62,1807.0,248.29,248.62,248.21,248.62,1807.0
2021-04-22 14:35:00,248.56,248.78,248.37,248.48,1672.0,248.56,248.78,248.37,248.48,1672.0
2021-04-22 14:40:00,248.29,248.82,248.25,248.69,1900.0,248.29,248.82,248.25,248.69,1900.0
2021-04-22 14:45:00,248.75,248.75,248.46,248.46,1245.0,248.75,248.75,248.46,248.46,1245.0
2021-04-22 14:50:00,248.43,248.43,247.91,248.01,1453.0,248.43,248.43,247.91,248.01,1453.0
2021-04-22 14:55:00,247.96,248.35,247.8,248.33,3651.0,247.96,248.35,247.8,248.33,3651.0
2021-04-22 15:00:00,248.28,248.67,248.1,248.63,2717.0,248.28,248.67,248.1,248.63,2717.0
2021-04-22 15:05:00,248.5,248.5,247.6,247.66,2907.0,248.5,248.5,247.6,247.66,2907.0
2021-04-22 15:10:00,247.89,248.01,247.77,247.89,2045.0,247.89,248.01,247.77,247.89,2045.0
2021-04-22 15:15:00,247.82,247.93,247.57,247.65,3896.0,247.82,247.93,247.57,247.65,3896.0
2021-04-22 15:20:00,247.74,247.79,247.51,247.63,4260.0,247.74,247.79,247.51,247.63,4260.0
2021-04-22 15:25:00,247.7,247.84,247.22,247.42,6627.0,247.7,247.84,247.22,247.42,6627.0
2021-04-22 15:30:00,247.36,248.12,247.36,248.12,4272.0,247.36,248.12,247.36,248.12,4272.0
2021-04-22 15:35:00,248.04,248.22,247.84,247.93,2350.0,248.04,248.22,247.84,247.93,2350.0
2021-04-22 15:40:00,247.94,248.11,247.7,247.7,4944.0,247.94,248.11,247.7,247.7,4944.0
2021-04-22 15:45:00,247.71,248.21,247.52,247.54,8426.0,247.71,248.21,247.52,247.54,8426.0
2021-04-22 15:50:00,247.57,248.24,247.57,248.08,18941.0,247.57,248.24,247.57,248.08,18941.0
2021-04-22 15:55:00,248.18,248.48,248.0,248.23,26295.0,248.18,248.48,248.0,248.23,26295.0
2021-04-23 09:30:00,248.44,250.0,248.44,248.84,19853.0,248.44,250.0,248.44,248.84,19853.0
2021-04-23 09:35:00,249.15,250.5,248.51,250.23,14070.0,249.15,250.5,248.51,250.23,14070.0
2021-04-23 09:40:00,250.3,250.3,249.08,249.36,2005.0,250.3,250.3,249.08,249.36,2005.0
2021-04-23 09:45:00,249.57,250.01,249.0,250.01,2300.0,249.57,250.01,249.0,250.01,2300.0
2021-04-23 09:50:00,250.33,250.33,250.12,250.13,400.0,250.33,250.33,250.12,250.13,400.0
2021-04-23 09:55:00,250.36,250.5,250.15,250.22,2879.0,250.36,250.5,250.15,250.22,2879.0
2021-04-23 10:00:00,250.25,251.3,250.18,251.17,6713.0,250.25,251.3,250.18,251.17,6713.0
2021-04-23 10:05:00,251.41,251.89,251.09,251.59,4228.0,251.41,251.89,251.09,251.59,4228.0
2021-04-23 10:10:00,251.61,252.15,251.54,252.15,8118.0,251.61,252.15,251.54,252.15,8118.0
2021-04-23 10:15:00,252.02,252.15,251.27,251.35,5383.0,252.02,252.15,251.27,251.35,5383.0
2021-04-23 10:20:00,251.13,251.66,251.12,251.13,1762.0,251.13,251.66,251.12,251.13,1762.0
2021-04-23 10:25:00,251.03,251.03,250.5,250.5,7814.0,251.03,251.03,250.5,250.5,7814.0
2021-04-23 10:30:00,250.61,251.08,250.33,250.94,3849.0,250.61,251.08,250.33,250.94,3849.0
2021-04-23 10:35:00,251.12,251.15,250.76,250.76,1800.0,251.12,251.15,250.76,250.76,1800.0
2021-04-23 10:40:00,250.92,251.17,250.67,250.67,1869.0,250.92,251.17,250.67,250.67,1869.0
2021-04-23 10:45:00,250.51,251.05,250.4,250.68,3585.0,250.51,251.05,250.4,250.68,3585.0
2021-04-23 10:50:00,250.73,251.05,250.62,251.0,6090.0,250.73,251.05,250.62,251.0,6090.0
2021-04-23 10:55:00,251.02,251.2,250.65,250.77,5018.0,251.02,251.2,250.65,250.77,5018.0
2021-04-23 11:00:00,250.87,250.97,250.37,250.59,3082.0,250.87,250.97,250.37,250.59,3082.0
2021-04-23 11:05:00,250.63,250.63,250.33,250.34,2993.0,250.63,250.63,250.33,250.34,2993.0
2021-04-23 11:10:00,250.27,250.34,249.9,250.08,5363.0,250.27,250.34,249.9,250.08,5363.0
2021-04-23 11:15:00,250.21,250.46,250.1,250.21,4400.0,250.21,250.46,250.1,250.21,4400.0
2021-04-23 11:20:00,250.09,250.51,250.04,250.48,5557.0,250.09,250.51,250.04,250.48,5557.0
2021-04-23 11:25:00,250.55,250.94,250.18,250.22,4959.0,250.55,250.94,250.18,250.22,4959.0
2021-04-23 11:30:00,250.35,250.78,250.35,250.67,3524.0,250.35,250.78,250.35,250.67,3524.0
2021-04-23 11:35:00,250.91,250.91,250.43,250.51,4393.0,250.91,250.91,250.43,250.51,4393.0
2021-04-23 11:40:00,250.63,250.63,250.42,250.51,3119.0,250.63,250.63,250.42,250.51,3119.0
2021-04-23 11:45:00,250.48,250.78,250.37,250.78,3153.0,250.48,250.78,250.37,250.78,3153.0
2021-04-23 11:50:00,250.86,250.87,250.66,250.82,2547.0,250.86,250.87,250.66,250.82,2547.0
2021-04-23 11:55:00,250.71,250.82,250.63,250.63,2851.0,250.71,250.82,250.63,250.63,2851.0
2021-04-23 12:00:00,250.68,250.81,250.48,250.66,2011.0,250.68,250.81,250.48,250.66,2011.0
2021-04-23 12:05:00,250.51,250.77,250.51,250.73,1629.0,250.51,250.77,250.51,250.73,1629.0
2021-04-23 12:10:00,250.72,250.77,250.55,250.58,2400.0,250.72,250.77,250.55,250.58,2400.0
2021-04-23 12:15:00,250.7,250.7,250.33,250.38,1700.0,250.7,250.7,250.33,250.38,1700.0
2021-04-23 12:20:00,250.26,250.48,250.26,250.43,1702.0,250.26,250.48,250.26,250.43,1702.0
2021-04-23 12:25:00,250.42,250.42,249.88,249.89,1610.0,250.42,250.42,249.88,249.89,1610.0
2021-04-23 12:30:00,249.89,250.21,249.88,250.15,1200.0,249.89,250.21,249.88,250.15,1200.0
2021-04-23 12:35:00,250.13,250.13,249.91,249.91,800.0,250.13,250.13,249.91,249.91,800.0
2021-04-23 12:40:00,250.0,250.21,250.0,250.21,1100.0,250.0,250.21,250.0,250.21,1100.0
2021-04-23 12:45:00,250.13,250.81,250.13,250.78,2309.0,250.13,250.81,250.13,250.78,2309.0
2021-04-23 12:50:00,250.76,250.76,250.62,250.62,700.0,250.76,250.76,250.62,250.62,700.0
2021-04-23 12:55:00,250.59,250.59,250.34,250.34,1000.0,250.59,250.59,250.34,250.34,1000.0
2021-04-23 13:00:00,250.44,250.61,250.33,250.33,2728.0,250.44,250.61,250.33,250.33,2728.0
2021-04-23 13:05:00,250.36,250.46,250.23,250.27,1783.0,250.36,250.46,250.23,250.27,1783.0
2021-04-23 13:10:00,250.4,250.47,250.22,250.23,1200.0,250.4,250.47,250.22,250.23,1200.0
2021-04-23 13:15:00,250.36,250.36,250.13,250.13,1702.0,250.36,250.36,250.13,250.13,1702.0
2021-04-23 13:20:00,250.23,250.38,250.23,250.37,2200.0,250.23,250.38,250.23,250.37,2200.0
2021-04-23 13:25:00,250.36,250.38,250.29,250.29,829.0,250.36,250.38,250.29,250.29,829.0
2021-04-23 13:30:00,250.35,250.84,250.35,250.84,1968.0,250.35,250.84,250.35,250.84,1968.0
2021-04-23 13:35:00,250.93,251.0,250.71,250.71,1984.0,250.93,251.0,250.71,250.71,1984.0
2021-04-23 13:40:00,250.73,251.06,250.63,250.88,2600.0,250.73,251.06,250.63,250.88,2600.0
2021-04-23 13:45:00,250.97,251.06,250.89,250.97,1400.0,250.97,251.06,250.89,250.97,1400.0
2021-04-23 13:50:00,250.89,251.0,250.88,250.95,500.0,250.89,251.0,250.88,250.95,500.0
2021-04-23 13:55:00,250.87,251.07,250.79,251.07,1100.0,250.87,251.07,250.79,251.07,1100.0
2021-04-23 14:00:00,251.17,251.45,251.17,251.45,1324.0,251.17,251.45,251.17,251.45,1324.0
2021-04-23 14:05:00,251.53,251.53,251.35,251.42,1474.0,251.53,251.53,251.35,251.42,1474.0
2021-04-23 14:10:00,251.53,251.53,251.31,251.47,1757.0,251.53,251.53,251.31,251.47,1757.0
2021-04-23 14:15:00,251.41,251.41,250.95,250.95,2465.0,251.41,251.41,250.95,250.95,2465.0
2021-04-23 14:20:00,251.0,251.27,251.0,251.19,1600.0,251.0,251.27,251.0,251.19,1600.0
2021-04-23 14:25:00,251.12,251.2,251.06,251.18,1600.0,251.12,251.2,251.06,251.18,1600.0
2021-04-23 14:30:00,251.28,251.39,251.2,251.3,2899.0,251.28,251.39,251.2,251.3,2899.0
2021-04-23 14:35:00,251.3,251.35,251.1,251.31,2600.0,251.3,251.35,251.1,251.31,2600.0
2021-04-23 14:40:00,251.36,251.52,251.33,251.51,2896.0,251.36,251.52,251.33,251.51,2896.0
2021-04-23 14:45:00,251.41,251.56,251.41,251.51,2098.0,251.41,251.56,251.41,251.51,2098.0
2021-04-23 14:50:00,251.57,251.81,251.48,251.81,5100.0,251.57,251.81,251.48,251.81,5100.0
2021-04-23 14:55:00,251.92,252.04,251.8,251.81,1494.0,251.92,252.04,251.8,251.81,1494.0
2021-04-23 15:00:00,251.75,251.75,251.56,251.72,4432.0,251.75,251.75,251.56,251.72,4432.0
2021-04-23 15:05:00,251.68,251.85,251.66,251.67,2949.0,251.68,251.85,251.66,251.67,2949.0
2021-04-23 15:10:00,251.61,251.7,251.47,251.65,5501.0,251.61,251.7,251.47,251.65,5501.0
2021-04-23 15:15:00,251.67,251.75,251.61,251.75,2559.0,251.67,251.75,251.61,251.75,2559.0
2021-04-23 15:20:00,251.7,251.84,251.69,251.81,2400.0,251.7,251.84,251.69,251.81,2400.0
2021-04-23 15:25:00,251.85,251.99,251.81,251.83,3593.0,251.85,251.99,251.81,251.83,3593.0
2021-04-23 15:30:00,251.87,252.17,251.83,252.17,7525.0,251.87,252.17,251.83,252.17,7525.0
2021-04-23 15:35:00,252.24,252.31,252.1,252.17,5040.0,252.24,252.31,252.1,252.17,5040.0
2021-04-23 15:40:00,252.2,252.2,251.7,251.78,6584.0,252.2,252.2,251.7,251.78,6584.0
2021-04-23 15:45:00,251.72,251.83,251.57,251.83,6198.0,251.72,251.83,251.57,251.83,6198.0
2021-04-23 15:50:00,251.86,252.03,251.58,251.67,20770.0,251.86,252.03,251.58,251.67,20770.0
2021-04-23 15:55:00,251.77,251.78,251.29,251.35,41429.0,251.77,251.78,251.29,251.35,41429.0
2021-04-26 09:30:00,252.44,252.64,250.37,251.27,17437.0,252.44,252.64,250.37,251.27,17437.0
2021-04-26 09:35:00,251.59,252.16,250.99,251.45,11405.0,251.59,252.16,250.99,251.45,11405.0
2021-04-26 09:40:00,252.41,252.52,251.06,251.34,10140.0,252.41,252.52,251.06,251.34,10140.0
2021-04-26 09:45:00,251.37,251.61,251.01,251.01,4030.0,251.37,251.61,251.01,251.01,4030.0
2021-04-26 09:50:00,250.8,250.8,249.91,250.52,8604.0,250.8,250.8,249.91,250.52,8604.0
2021-04-26 09:55:00,250.79,251.04,250.67,250.82,4685.0,250.79,251.04,250.67,250.82,4685.0
2021-04-26 10:00:00,251.0,251.23,250.82,250.92,8543.0,251.0,251.23,250.82,250.92,8543.0
2021-04-26 10:05:00,250.84,251.14,250.83,250.95,20584.0,250.84,251.14,250.83,250.95,20584.0
2021-04-26 10:10:00,251.02,251.12,250.84,250.98,10785.0,251.02,251.12,250.84,250.98,10785.0
2021-04-26 10:15:00,250.69,250.92,250.56,250.82,3000.0,250.69,250.92,250.56,250.82,3000.0
2021-04-26 10:20:00,250.87,251.15,250.86,251.08,3674.0,250.87,251.15,250.86,251.08,3674.0
2021-04-26 10:25:00,251.13,252.48,250.99,252.14,27769.0,251.13,252.48,250.99,252.14,27769.0
2021-04-26 10:30:00,252.3,252.63,252.05,252.05,3171.0,252.3,252.63,252.05,252.05,3171.0
2021-04-26 10:35:00,252.31,252.63,252.28,252.5,3438.0,252.31,252.63,252.28,252.5,3438.0
2021-04-26 10:40:00,252.49,253.19,252.49,253.12,3677.0,252.49,253.19,252.49,253.12,3677.0
2021-04-26 10:45:00,253.16,253.5,252.91,253.34,5405.0,253.16,253.5,252.91,253.34,5405.0
2021-04-26 10:50:00,253.28,253.68,253.2,253.32,2535.0,253.28,253.68,253.2,253.32,2535.0
2021-04-26 10:55:00,253.3,253.9,253.29,253.51,4766.0,253.3,253.9,253.29,253.51,4766.0
2021-04-26 11:00:00,253.4,254.06,253.4,253.99,6182.0,253.4,254.06,253.4,253.99,6182.0
2021-04-26 11:05:00,254.13,254.16,253.84,254.01,3826.0,254.13,254.16,253.84,254.01,3826.0
2021-04-26 11:10:00,254.19,254.8,254.19,254.55,4747.0,254.19,254.8,254.19,254.55,4747.0
2021-04-26 11:15:00,254.55,254.6,254.3,254.38,2595.0,254.55,254.6,254.3,254.38,2595.0
2021-04-26 11:20:00,254.47,254.47,254.09,254.2,1110.0,254.47,254.47,254.09,254.2,1110.0
2021-04-26 11:25:00,254.33,254.47,254.27,254.27,1715.0,254.33,254.47,254.27,254.27,1715.0
2021-04-26 11:30:00,254.23,254.33,254.04,254.28,2778.0,254.23,254.33,254.04,254.28,2778.0
2021-04-26 11:35:00,254.17,254.42,254.15,254.32,2403.0,254.17,254.42,254.15,254.32,2403.0
2021-04-26 11:40:00,254.27,254.39,254.17,254.31,1600.0,254.27,254.39,254.17,254.31,1600.0
2021-04-26 11:45:00,254.13,254.27,254.01,254.09,2381.0,254.13,254.27,254.01,254.09,2381.0
2021-04-26 11:50:00,254.12,254.19,253.93,254.05,1806.0,254.12,254.19,253.93,254.05,1806.0
2021-04-26 11:55:00,254.03,254.23,253.94,254.17,2400.0,254.03,254.23,253.94,254.17,2400.0
2021-04-26 12:00:00,254.22,254.22,253.91,253.96,2449.0,254.22,254.22,253.91,253.96,2449.0
2021-04-26 12:05:00,253.99,254.04,253.69,253.69,1000.0,253.99,254.04,253.69,253.69,1000.0
2021-04-26 12:10:00,253.76,253.83,253.65,253.75,2304.0,253.76,253.83,253.65,253.75,2304.0
2021-04-26 12:15:00,253.83,253.91,253.77,253.91,1600.0,253.83,253.91,253.77,253.91,1600.0
2021-04-26 12:20:00,254.19,254.57,254.19,254.5,7743.0,254.19,254.57,254.19,254.5,7743.0
2021-04-26 12:25:00,254.51,254.59,254.07,254.28,3071.0,254.51,254.59,254.07,254.28,3071.0
2021-04-26 12:30:00,254.27,254.55,254.15,254.54,2700.0,254.27,254.55,254.15,254.54,2700.0
2021-04-26 12:35:00,254.61,255.0,254.61,255.0,1200.0,254.61,255.0,254.61,255.0,1200.0
2021-04-26 12:40:00,255.0,255.09,254.9,255.09,1616.0,255.0,255.09,254.9,255.09,1616.0
2021-04-26 12:45:00,255.19,255.23,254.89,254.89,1100.0,255.19,255.23,254.89,254.89,1100.0
2021-04-26 12:50:00,254.83,254.92,254.75,254.82,2084.0,254.83,254.92,254.75,254.82,2084.0
2021-04-26 12:55:00,255.03,255.29,255.02,255.29,1500.0,255.03,255.29,255.02,255.29,1500.0
2021-04-26 13:00:00,255.27,255.52,255.27,255.47,2702.0,255.27,255.52,255.27,255.47,2702.0
2021-04-26 13:05:00,255.57,255.6,255.4,255.48,5057.0,255.57,255.6,255.4,255.48,5057.0
2021-04-26 13:10:00,255.54,255.61,255.51,255.52,3847.0,255.54,255.61,255.51,255.52,3847.0
2021-04-26 13:15:00,255.52,255.6,255.41,255.41,3504.0,255.52,255.6,255.41,255.41,3504.0
2021-04-26 13:20:00,255.43,255.53,255.34,255.53,2200.0,255.43,255.53,255.34,255.53,2200.0
2021-04-26 13:25:00,255.57,255.59,255.15,255.21,2600.0,255.57,255.59,255.15,255.21,2600.0
2021-04-26 13:30:00,255.38,255.4,255.02,255.02,1600.0,255.38,255.4,255.02,255.02,1600.0
2021-04-26 13:35:00,255.09,255.22,254.9,255.11,2978.0,255.09,255.22,254.9,255.11,2978.0
2021-04-26 13:40:00,255.04,255.3,255.04,255.25,2471.0,255.04,255.3,255.04,255.25,2471.0
2021-04-26 13:45:00,255.33,255.5,255.33,255.42,1600.0,255.33,255.5,255.33,255.42,1600.0
2021-04-26 13:50:00,255.47,255.6,255.38,255.4,2695.0,255.47,255.6,255.38,255.4,2695.0
2021-04-26 13:55:00,255.38,255.63,255.37,255.47,1945.0,255.38,255.63,255.37,255.47,1945.0
2021-04-26 14:00:00,255.47,255.61,255.29,255.37,1900.0,255.47,255.61,255.29,255.37,1900.0
2021-04-26 14:05:00,255.41,255.49,255.32,255.48,4615.0,255.41,255.49,255.32,255.48,4615.0
2021-04-26 14:10:00,255.6,255.67,255.57,255.62,2553.0,255.6,255.67,255.57,255.62,2553.0
2021-04-26 14:15:00,255.61,255.79,255.6,255.78,2100.0,255.61,255.79,255.6,255.78,2100.0
2021-04-26 14:20:00,255.71,255.71,255.63,255.71,2325.0,255.71,255.71,255.63,255.71,2325.0
2021-04-26 14:25:00,255.67,255.67,255.53,255.56,1900.0,255.67,255.67,255.53,255.56,1900.0
2021-04-26 14:30:00,255.54,255.67,255.5,255.67,2417.0,255.54,255.67,255.5,255.67,2417.0
2021-04-26 14:35:00,255.64,255.81,255.62,255.69,3364.0,255.64,255.81,255.62,255.69,3364.0
2021-04-26 14:40:00,255.78,255.9,255.74,255.82,1800.0,255.78,255.9,255.74,255.82,1800.0
2021-04-26 14:45:00,255.87,255.9,255.67,255.84,4359.0,255.87,255.9,255.67,255.84,4359.0
2021-04-26 14:50:00,255.9,255.9,255.72,255.89,3727.0,255.9,255.9,255.72,255.89,3727.0
2021-04-26 14:55:00,255.8,255.98,255.79,255.98,1604.0,255.8,255.98,255.79,255.98,1604.0
2021-04-26 15:00:00,255.97,255.97,255.62,255.84,1000.0,255.97,255.97,255.62,255.84,1000.0
2021-04-26 15:05:00,255.76,255.87,255.69,255.74,1832.0,255.76,255.87,255.69,255.74,1832.0
2021-04-26 15:10:00,255.85,255.86,255.58,255.7,2492.0,255.85,255.86,255.58,255.7,2492.0
2021-04-26 15:15:00,255.79,255.94,255.7,255.93,2410.0,255.79,255.94,255.7,255.93,2410.0
2021-04-26 15:20:00,255.95,255.95,255.7,255.86,2158.0,255.95,255.95,255.7,255.86,2158.0
2021-04-26 15:25:00,255.88,255.92,255.43,255.43,5720.0,255.88,255.92,255.43,255.43,5720.0
2021-04-26 15:30:00,255.42,255.97,255.35,255.92,8914.0,255.42,255.97,255.35,255.92,8914.0
2021-04-26 15:35:00,255.98,256.07,255.93,256.0,2895.0,255.98,256.07,255.93,256.0,2895.0
2021-04-26 15:40:00,256.05,256.09,255.77,256.05,3659.0,256.05,256.09,255.77,256.05,3659.0
2021-04-26 15:45:00,256.0,256.1,255.5,255.75,5838.0,256.0,256.1,255.5,255.75,5838.0
2021-04-26 15:50:00,255.71,256.88,255.69,256.71,28032.0,255.71,256.88,255.69,256.71,28032.0
2021-04-26 15:55:00,256.58,256.94,256.32,256.84,30040.0,256.58,256.94,256.32,256.84,30040.0
2021-04-27 09:30:00,254.73,256.86,254.49,255.27,58819.0,254.73,256.86,254.49,255.27,58819.0
2021-04-27 09:35:00,255.18,255.96,254.66,255.17,86883.0,255.18,255.96,254.66,255.17,86883.0
2021-04-27 09:40:00,254.89,255.05,253.01,253.01,5730.0,254.89,255.05,253.01,253.01,5730.0
2021-04-27 09:45:00,253.27,253.27,252.08,252.08,10302.0,253.27,253.27,252.08,252.08,10302.0
2021-04-27 09:50:00,252.21,252.74,252.0,252.21,15546.0,252.21,252.74,252.0,252.21,15546.0
2021-04-27 09:55:00,252.36,252.48,251.7,251.7,9488.0,252.36,252.48,251.7,251.7,9488.0
2021-04-27 10:00:00,251.7,251.7,250.65,250.67,14817.0,251.7,251.7,250.65,250.67,14817.0
2021-04-27 10:05:00,250.49,250.68,249.6,249.78,16257.0,250.49,250.68,249.6,249.78,16257.0
2021-04-27 10:10:00,249.75,250.34,249.03,249.81,17326.0,249.75,250.34,249.03,249.81,17326.0
2021-04-27 10:15:00,249.63,249.91,249.11,249.69,8111.0,249.63,249.91,249.11,249.69,8111.0
2021-04-27 10:20:00,249.57,250.06,249.45,249.91,10129.0,249.57,250.06,249.45,249.91,10129.0
2021-04-27 10:25:00,250.02,250.99,249.87,250.99,11998.0,250.02,250.99,249.87,250.99,11998.0
2021-04-27 10:30:00,250.75,250.97,250.07,250.86,8591.0,250.75,250.97,250.07,250.86,8591.0
2021-04-27 10:35:00,250.96,250.97,249.7,249.92,8703.0,250.96,250.97,249.7,249.92,8703.0
2021-04-27 10:40:00,249.88,249.97,249.5,249.72,10953.0,249.88,249.97,249.5,249.72,10953.0
2021-04-27 10:45:00,249.56,250.44,249.56,250.34,5632.0,249.56,250.44,249.56,250.34,5632.0
2021-04-27 10:50:00,250.68,250.69,250.13,250.38,5469.0,250.68,250.69,250.13,250.38,5469.0
2021-04-27 10:55:00,250.45,250.98,250.44,250.65,6990.0,250.45,250.98,250.44,250.65,6990.0
2021-04-27 11:00:00,250.68,251.03,250.59,250.59,3724.0,250.68,251.03,250.59,250.59,3724.0
2021-04-27 11:05:00,250.51,250.62,250.27,250.5,3097.0,250.51,250.62,250.27,250.5,3097.0
2021-04-27 11:10:00,250.54,250.88,250.54,250.83,3440.0,250.54,250.88,250.54,250.83,3440.0
2021-04-27 11:15:00,250.92,251.05,250.18,250.21,7288.0,250.92,251.05,250.18,250.21,7288.0
2021-04-27 11:20:00,249.99,250.47,249.98,250.47,8501.0,249.99,250.47,249.98,250.47,8501.0
2021-04-27 11:25:00,250.45,250.68,250.42,250.64,7486.0,250.45,250.68,250.42,250.64,7486.0
2021-04-27 11:30:00,250.69,250.77,250.3,250.45,4286.0,250.69,250.77,250.3,250.45,4286.0
2021-04-27 11:35:00,250.37,250.37,249.87,249.95,3465.0,250.37,250.37,249.87,249.95,3465.0
2021-04-27 11:40:00,249.83,249.92,249.71,249.91,5623.0,249.83,249.92,249.71,249.91,5623.0
2021-04-27 11:45:00,249.8,249.9,249.56,249.64,4301.0,249.8,249.9,249.56,249.64,4301.0
2021-04-27 11:50:00,249.58,250.29,249.56,250.13,4617.0,249.58,250.29,249.56,250.13,4617.0
2021-04-27 11:55:00,250.01,250.49,250.01,250.37,7732.0,250.01,250.49,250.01,250.37,7732.0
2021-04-27 12:00:00,250.49,251.0,250.43,250.84,3900.0,250.49,251.0,250.43,250.84,3900.0
2021-04-27 12:05:00,250.92,251.43,250.92,251.27,3225.0,250.92,251.43,250.92,251.27,3225.0
2021-04-27 12:10:00,251.31,251.4,250.97,251.1,3639.0,251.31,251.4,250.97,251.1,3639.0
2021-04-27 12:15:00,251.05,251.47,251.05,251.43,1347.0,251.05,251.47,251.05,251.43,1347.0
2021-04-27 12:20:00,251.42,251.58,251.29,251.35,1615.0,251.42,251.58,251.29,251.35,1615.0
2021-04-27 12:25:00,251.48,252.07,251.37,252.07,2940.0,251.48,252.07,251.37,252.07,2940.0
2021-04-27 12:30:00,252.01,252.36,251.95,251.96,4500.0,252.01,252.36,251.95,251.96,4500.0
2021-04-27 12:35:00,252.06,252.17,251.84,252.13,2400.0,252.06,252.17,251.84,252.13,2400.0
2021-04-27 12:40:00,252.25,252.25,251.86,251.89,1838.0,252.25,252.25,251.86,251.89,1838.0
2021-04-27 12:45:00,251.97,252.0,251.8,251.95,1800.0,251.97,252.0,251.8,251.95,1800.0
2021-04-27 12:50:00,251.9,252.1,251.21,251.21,3700.0,251.9,252.1,251.21,251.21,3700.0
2021-04-27 12:55:00,251.14,251.59,251.12,251.47,5293.0,251.14,251.59,251.12,251.47,5293.0
2021-04-27 13:00:00,251.42,251.78,251.42,251.77,2607.0,251.42,251.78,251.42,251.77,2607.0
2021-04-27 13:05:00,251.81,251.81,251.51,251.62,1100.0,251.81,251.81,251.51,251.62,1100.0
2021-04-27 13:10:00,251.64,251.73,251.55,251.64,800.0,251.64,251.73,251.55,251.64,800.0
2021-04-27 13:15:00,251.58,251.76,251.51,251.76,1741.0,251.58,251.76,251.51,251.76,1741.0
2021-04-27 13:20:00,251.79,251.91,251.71,251.76,2488.0,251.79,251.91,251.71,251.76,2488.0
2021-04-27 13:25:00,251.65,251.67,251.41,251.48,1900.0,251.65,251.67,251.41,251.48,1900.0
2021-04-27 13:30:00,251.51,251.51,251.42,251.47,2573.0,251.51,251.51,251.42,251.47,2573.0
2021-04-27 13:35:00,251.42,251.99,251.42,251.63,5952.0,251.42,251.99,251.42,251.63,5952.0
2021-04-27 13:40:00,251.58,251.96,251.58,251.82,4101.0,251.58,251.96,251.58,251.82,4101.0
2021-04-27 13:45:00,251.77,251.83,251.5,251.83,3400.0,251.77,251.83,251.5,251.83,3400.0
2021-04-27 13:50:00,251.87,252.09,251.87,252.01,7113.0,251.87,252.09,251.87,252.01,7113.0
2021-04-27 13:55:00,252.08,252.13,252.0,252.1,2484.0,252.08,252.13,252.0,252.1,2484.0
2021-04-27 14:00:00,252.02,252.02,251.67,251.79,2138.0,252.02,252.02,251.67,251.79,2138.0
2021-04-27 14:05:00,251.64,251.84,251.54,251.69,2873.0,251.64,251.84,251.54,251.69,2873.0
2021-04-27 14:10:00,251.7,251.85,251.68,251.8,2500.0,251.7,251.85,251.68,251.8,2500.0
2021-04-27 14:15:00,251.86,252.07,251.74,252.05,4177.0,251.86,252.07,251.74,252.05,4177.0
2021-04-27 14:20:00,252.0,252.2,251.8,252.2,6601.0,252.0,252.2,251.8,252.2,6601.0
2021-04-27 14:25:00,252.32,252.35,252.17,252.34,2396.0,252.32,252.35,252.17,252.34,2396.0
2021-04-27 14:30:00,252.12,252.13,251.89,251.93,2025.0,252.12,252.13,251.89,251.93,2025.0
2021-04-27 14:35:00,251.73,251.98,251.73,251.98,4620.0,251.73,251.98,251.73,251.98,4620.0
2021-04-27 14:40:00,251.97,251.98,251.8,251.95,3661.0,251.97,251.98,251.8,251.95,3661.0
2021-04-27 14:45:00,252.0,252.0,251.77,251.82,3290.0,252.0,252.0,251.77,251.82,3290.0
2021-04-27 14:50:00,251.88,252.09,251.86,251.96,4000.0,251.88,252.09,251.86,251.96,4000.0
2021-04-27 14:55:00,252.03,252.2,251.94,251.94,3640.0,252.03,252.2,251.94,251.94,3640.0
2021-04-27 15:00:00,251.93,251.97,251.8,251.97,1800.0,251.93,251.97,251.8,251.97,1800.0
2021-04-27 15:05:00,251.89,251.89,251.55,251.55,4988.0,251.89,251.89,251.55,251.55,4988.0
2021-04-27 15:10:00,251.53,251.72,251.52,251.72,2130.0,251.53,251.72,251.52,251.72,2130.0
2021-04-27 15:15:00,251.68,251.68,251.37,251.65,3400.0,251.68,251.68,251.37,251.65,3400.0
2021-04-27 15:20:00,251.65,251.7,251.36,251.56,3560.0,251.65,251.7,251.36,251.56,3560.0
2021-04-27 15:25:00,251.57,251.62,251.27,251.27,3341.0,251.57,251.62,251.27,251.27,3341.0
2021-04-27 15:30:00,251.29,251.31,251.13,251.22,5870.0,251.29,251.31,251.13,251.22,5870.0
2021-04-27 15:35:00,251.19,251.46,250.96,251.44,5193.0,251.19,251.46,250.96,251.44,5193.0
2021-04-27 15:40:00,251.5,251.64,251.43,251.53,6622.0,251.5,251.64,251.43,251.53,6622.0
2021-04-27 15:45:00,251.58,251.79,251.3,251.76,12096.0,251.58,251.79,251.3,251.76,12096.0
2021-04-27 15:50:00,251.81,252.1,251.78,251.86,25180.0,251.81,252.1,251.78,251.86,25180.0
2021-04-27 15:55:00,251.81,252.2,251.63,251.71,33981.0,251.81,252.2,251.63,251.71,33981.0
2021-04-28 09:30:00,250.1,251.02,248.39,248.56,21030.0,250.1,251.02,248.39,248.56,21030.0
2021-04-28 09:35:00,248.75,249.26,248.3,248.64,9462.0,248.75,249.26,248.3,248.64,9462.0
2021-04-28 09:40:00,248.64,249.16,248.26,248.98,6700.0,248.64,249.16,248.26,248.98,6700.0
2021-04-28 09:45:00,248.84,248.84,248.11,248.19,7600.0,248.84,248.84,248.11,248.19,7600.0
2021-04-28 09:50:00,248.19,248.33,247.41,248.27,30830.0,248.19,248.33,247.41,248.27,30830.0
2021-04-28 09:55:00,248.28,249.78,248.27,249.78,6345.0,248.28,249.78,248.27,249.78,6345.0
2021-04-28 10:00:00,249.8,250.05,249.25,249.88,7143.0,249.8,250.05,249.25,249.88,7143.0
2021-04-28 10:05:00,249.9,250.62,249.9,250.56,5200.0,249.9,250.62,249.9,250.56,5200.0
2021-04-28 10:10:00,250.56,250.94,250.34,250.94,5700.0,250.56,250.94,250.34,250.94,5700.0
2021-04-28 10:15:00,251.03,251.39,250.79,251.19,3225.0,251.03,251.39,250.79,251.19,3225.0
2021-04-28 10:20:00,251.29,251.87,251.08,251.38,6830.0,251.29,251.87,251.08,251.38,6830.0
2021-04-28 10:25:00,251.38,252.17,251.04,251.67,3759.0,251.38,252.17,251.04,251.67,3759.0
2021-04-28 10:30:00,251.53,251.88,251.48,251.5,4688.0,251.53,251.88,251.48,251.5,4688.0
2021-04-28 10:35:00,251.46,251.94,251.45,251.7,3200.0,251.46,251.94,251.45,251.7,3200.0
2021-04-28 10:40:00,251.65,251.65,250.98,251.38,1742.0,251.65,251.65,250.98,251.38,1742.0
2021-04-28 10:45:00,251.33,251.49,250.77,251.15,4000.0,251.33,251.49,250.77,251.15,4000.0
2021-04-28 10:50:00,251.34,251.99,251.34,251.79,5225.0,251.34,251.99,251.34,251.79,5225.0
2021-04-28 10:55:00,251.54,251.98,251.49,251.98,3900.0,251.54,251.98,251.49,251.98,3900.0
2021-04-28 11:00:00,251.91,252.06,251.32,251.32,3100.0,251.91,252.06,251.32,251.32,3100.0
2021-04-28 11:05:00,251.15,251.94,251.15,251.94,2731.0,251.15,251.94,251.15,251.94,2731.0
2021-04-28 11:10:00,252.01,252.01,251.46,251.6,2364.0,252.01,252.01,251.46,251.6,2364.0
2021-04-28 11:15:00,251.61,251.63,251.06,251.27,2262.0,251.61,251.63,251.06,251.27,2262.0
2021-04-28 11:20:00,251.46,251.48,251.33,251.48,1107.0,251.46,251.48,251.33,251.48,1107.0
2021-04-28 11:25:00,251.56,251.58,251.26,251.57,1600.0,251.56,251.58,251.26,251.57,1600.0
2021-04-28 11:30:00,251.52,251.76,251.48,251.6,1400.0,251.52,251.76,251.48,251.6,1400.0
2021-04-28 11:35:00,252.07,252.32,252.07,252.14,3003.0,252.07,252.32,252.07,252.14,3003.0
2021-04-28 11:40:00,252.05,252.05,251.48,251.48,3600.0,252.05,252.05,251.48,251.48,3600.0
2021-04-28 11:45:00,251.38,251.46,250.93,251.0,2600.0,251.38,251.46,250.93,251.0,2600.0
2021-04-28 11:50:00,251.17,251.4,250.93,251.3,3377.0,251.17,251.4,250.93,251.3,3377.0
2021-04-28 11:55:00,251.3,251.7,251.27,251.47,4400.0,251.3,251.7,251.27,251.47,4400.0
2021-04-28 12:00:00,251.42,251.71,251.21,251.71,5572.0,251.42,251.71,251.21,251.71,5572.0
2021-04-28 12:05:00,251.45,252.07,251.32,252.03,4430.0,251.45,252.07,251.32,252.03,4430.0
2021-04-28 12:10:00,251.99,252.02,251.76,251.76,5216.0,251.99,252.02,251.76,251.76,5216.0
2021-04-28 12:15:00,251.84,252.0,251.72,251.83,7340.0,251.84,252.0,251.72,251.83,7340.0
2021-04-28 12:20:00,251.76,251.83,251.6,251.7,4910.0,251.76,251.83,251.6,251.7,4910.0
2021-04-28 12:25:00,251.6,251.97,251.57,251.97,2645.0,251.6,251.97,251.57,251.97,2645.0
2021-04-28 12:30:00,251.97,251.98,251.57,251.65,4226.0,251.97,251.98,251.57,251.65,4226.0
2021-04-28 12:35:00,251.61,251.82,251.58,251.82,1100.0,251.61,251.82,251.58,251.82,1100.0
2021-04-28 12:40:00,251.96,251.96,251.68,251.79,4100.0,251.96,251.96,251.68,251.79,4100.0
2021-04-28 12:45:00,251.68,251.68,251.52,251.58,1600.0,251.68,251.68,251.52,251.58,1600.0
2021-04-28 12:50:00,251.68,251.69,251.51,251.51,1400.0,251.68,251.69,251.51,251.51,1400.0
2021-04-28 12:55:00,251.27,251.27,250.88,251.13,1800.0,251.27,251.27,250.88,251.13,1800.0
2021-04-28 13:00:00,251.08,251.16,250.94,251.12,2715.0,251.08,251.16,250.94,251.12,2715.0
2021-04-28 13:05:00,251.1,251.1,250.6,250.65,2946.0,251.1,251.1,250.6,250.65,2946.0
2021-04-28 13:10:00,250.67,250.89,250.67,250.71,2500.0,250.67,250.89,250.67,250.71,2500.0
2021-04-28 13:15:00,250.68,251.06,250.68,251.0,1900.0,250.68,251.06,250.68,251.0,1900.0
2021-04-28 13:20:00,250.98,251.01,250.8,250.87,2600.0,250.98,251.01,250.8,250.87,2600.0
2021-04-28 13:25:00,250.96,251.17,250.93,251.17,1600.0,250.96,251.17,250.93,251.17,1600.0
2021-04-28 13:30:00,251.14,251.23,251.05,251.23,1813.0,251.14,251.23,251.05,251.23,1813.0
2021-04-28 13:35:00,251.08,251.08,250.86,251.0,1529.0,251.08,251.08,250.86,251.0,1529.0
2021-04-28 13:40:00,250.99,251.21,250.98,251.1,2100.0,250.99,251.21,250.98,251.1,2100.0
2021-04-28 13:45:00,251.07,251.29,251.01,251.29,1500.0,251.07,251.29,251.01,251.29,1500.0
2021-04-28 13:50:00,251.18,251.29,250.98,251.03,1755.0,251.18,251.29,250.98,251.03,1755.0
2021-04-28 13:55:00,251.13,251.13,250.73,250.77,1200.0,251.13,251.13,250.73,250.77,1200.0
2021-04-28 14:00:00,250.59,251.28,250.14,250.65,8127.0,250.59,251.28,250.14,250.65,8127.0
2021-04-28 14:05:00,250.93,250.98,250.69,250.97,1630.0,250.93,250.98,250.69,250.97,1630.0
2021-04-28 14:10:00,250.89,251.36,250.89,251.26,5200.0,250.89,251.36,250.89,251.26,5200.0
2021-04-28 14:15:00,251.35,251.43,251.35,251.4,1372.0,251.35,251.43,251.35,251.4,1372.0
2021-04-28 14:20:00,251.43,251.61,251.36,251.45,1939.0,251.43,251.61,251.36,251.45,1939.0
2021-04-28 14:25:00,251.34,251.44,251.22,251.27,2080.0,251.34,251.44,251.22,251.27,2080.0
2021-04-28 14:30:00,251.17,251.21,250.76,250.85,1726.0,251.17,251.21,250.76,250.85,1726.0
2021-04-28 14:35:00,250.9,252.08,250.9,252.0,3700.0,250.9,252.08,250.9,252.0,3700.0
2021-04-28 14:40:00,252.09,252.4,252.09,252.35,4206.0,252.09,252.4,252.09,252.35,4206.0
2021-04-28 14:45:00,252.44,252.59,251.81,251.91,4221.0,252.44,252.59,251.81,251.91,4221.0
2021-04-28 14:50:00,251.97,252.13,251.82,251.96,2539.0,251.97,252.13,251.82,251.96,2539.0
2021-04-28 14:55:00,251.81,251.91,251.68,251.76,3100.0,251.81,251.91,251.68,251.76,3100.0
2021-04-28 15:00:00,251.84,251.85,251.57,251.61,3605.0,251.84,251.85,251.57,251.61,3605.0
2021-04-28 15:05:00,251.6,251.73,251.23,251.73,2600.0,251.6,251.73,251.23,251.73,2600.0
2021-04-28 15:10:00,251.74,251.8,250.87,251.26,3805.0,251.74,251.8,250.87,251.26,3805.0
2021-04-28 15:15:00,251.25,251.36,251.1,251.24,2240.0,251.25,251.36,251.1,251.24,2240.0
2021-04-28 15:20:00,251.03,251.28,251.03,251.16,1700.0,251.03,251.28,251.03,251.16,1700.0
2021-04-28 15:25:00,251.2,251.52,251.12,251.52,3200.0,251.2,251.52,251.12,251.52,3200.0
2021-04-28 15:30:00,251.41,251.52,251.27,251.51,3925.0,251.41,251.52,251.27,251.51,3925.0
2021-04-28 15:35:00,251.49,251.7,251.44,251.55,3857.0,251.49,251.7,251.44,251.55,3857.0
2021-04-28 15:40:00,251.67,251.7,251.53,251.6,4576.0,251.67,251.7,251.53,251.6,4576.0
2021-04-28 15:45:00,251.63,251.77,251.56,251.77,7766.0,251.63,251.77,251.56,251.77,7766.0
2021-04-28 15:50:00,251.65,251.66,251.23,251.52,16268.0,251.65,251.66,251.23,251.52,16268.0
2021-04-28 15:55:00,251.45,251.7,251.28,251.51,26700.0,251.45,251.7,251.28,251.51,26700.0
2021-04-29 09:30:00,254.39,254.94,252.1,252.48,15384.0,254.39,254.94,252.1,252.48,15384.0
2021-04-29 09:35:00,253.07,253.52,252.74,253.51,1439.0,253.07,253.52,252.74,253.51,1439.0
2021-04-29 09:40:00,253.46,253.73,253.01,253.56,2250.0,253.46,253.73,253.01,253.56,2250.0
2021-04-29 09:45:00,253.02,253.18,252.36,253.09,2600.0,253.02,253.18,252.36,253.09,2600.0
2021-04-29 09:50:00,252.73,253.08,252.21,252.46,1229.0,252.73,253.08,252.21,252.46,1229.0
2021-04-29 09:55:00,252.33,252.48,251.63,251.74,2405.0,252.33,252.48,251.63,251.74,2405.0
2021-04-29 10:00:00,251.42,251.79,251.39,251.74,5784.0,251.42,251.79,251.39,251.74,5784.0
2021-04-29 10:05:00,251.86,252.71,251.86,252.26,2928.0,251.86,252.71,251.86,252.26,2928.0
2021-04-29 10:10:00,252.12,252.36,251.55,251.79,2219.0,252.12,252.36,251.55,251.79,2219.0
2021-04-29 10:15:00,251.69,252.04,251.05,251.38,11761.0,251.69,252.04,251.05,251.38,11761.0
2021-04-29 10:20:00,251.23,251.81,251.21,251.65,2100.0,251.23,251.81,251.21,251.65,2100.0
2021-04-29 10:25:00,251.58,251.75,251.4,251.65,2157.0,251.58,251.75,251.4,251.65,2157.0
2021-04-29 10:30:00,251.21,251.7,251.1,251.22,4343.0,251.21,251.7,251.1,251.22,4343.0
2021-04-29 10:35:00,250.93,250.93,250.57,250.8,3600.0,250.93,250.93,250.57,250.8,3600.0
2021-04-29 10:40:00,250.72,251.47,250.67,251.47,3916.0,250.72,251.47,250.67,251.47,3916.0
2021-04-29 10:45:00,251.42,251.42,250.78,250.87,2365.0,251.42,251.42,250.78,250.87,2365.0
2021-04-29 10:50:00,250.78,251.62,250.78,251.31,2900.0,250.78,251.62,250.78,251.31,2900.0
2021-04-29 10:55:00,251.34,252.07,251.09,252.07,2544.0,251.34,252.07,251.09,252.07,2544.0
2021-04-29 11:00:00,252.19,252.36,252.07,252.36,1500.0,252.19,252.36,252.07,252.36,1500.0
2021-04-29 11:05:00,252.33,252.77,252.3,252.77,1900.0,252.33,252.77,252.3,252.77,1900.0
2021-04-29 11:10:00,252.68,252.71,252.0,252.32,3500.0,252.68,252.71,252.0,252.32,3500.0
2021-04-29 11:15:00,252.1,252.32,252.1,252.3,2233.0,252.1,252.32,252.1,252.3,2233.0
2021-04-29 11:20:00,252.25,252.31,252.02,252.31,3400.0,252.25,252.31,252.02,252.31,3400.0
2021-04-29 11:25:00,252.26,252.27,251.73,251.73,9610.0,252.26,252.27,251.73,251.73,9610.0
2021-04-29 11:30:00,251.76,251.93,251.37,251.37,3024.0,251.76,251.93,251.37,251.37,3024.0
2021-04-29 11:35:00,251.5,251.9,251.5,251.9,1355.0,251.5,251.9,251.5,251.9,1355.0
2021-04-29 11:40:00,251.93,252.12,251.69,251.69,3000.0,251.93,252.12,251.69,251.69,3000.0
2021-04-29 11:45:00,251.77,252.16,251.77,252.07,3191.0,251.77,252.16,251.77,252.07,3191.0
2021-04-29 11:50:00,251.9,251.9,251.72,251.72,1515.0,251.9,251.9,251.72,251.72,1515.0
2021-04-29 11:55:00,251.72,251.72,250.76,250.82,2647.0,251.72,251.72,250.76,250.82,2647.0
2021-04-29 12:00:00,250.82,250.82,250.11,250.39,4600.0,250.82,250.82,250.11,250.39,4600.0
2021-04-29 12:05:00,250.22,250.31,249.72,250.1,5056.0,250.22,250.31,249.72,250.1,5056.0
2021-04-29 12:10:00,250.0,250.47,250.0,250.44,5524.0,250.0,250.47,250.0,250.44,5524.0
2021-04-29 12:15:00,250.27,250.48,250.02,250.4,3659.0,250.27,250.48,250.02,250.4,3659.0
2021-04-29 12:20:00,250.43,250.48,250.11,250.16,4000.0,250.43,250.48,250.11,250.16,4000.0
2021-04-29 12:25:00,250.11,250.23,249.58,250.11,5400.0,250.11,250.23,249.58,250.11,5400.0
2021-04-29 12:30:00,250.17,250.49,249.96,250.39,4132.0,250.17,250.49,249.96,250.39,4132.0
2021-04-29 12:35:00,250.33,250.86,250.23,250.77,3900.0,250.33,250.86,250.23,250.77,3900.0
2021-04-29 12:40:00,250.72,250.73,250.56,250.66,2300.0,250.72,250.73,250.56,250.66,2300.0
2021-04-29 12:45:00,250.61,250.85,250.56,250.83,1900.0,250.61,250.85,250.56,250.83,1900.0
2021-04-29 12:50:00,250.96,251.22,250.96,251.19,1403.0,250.96,251.22,250.96,251.19,1403.0
2021-04-29 12:55:00,251.18,251.38,251.18,251.38,1462.0,251.18,251.38,251.18,251.38,1462.0
2021-04-29 13:00:00,251.3,251.33,251.04,251.06,1594.0,251.3,251.33,251.04,251.06,1594.0
2021-04-29 13:05:00,251.32,251.67,251.27,251.31,4321.0,251.32,251.67,251.27,251.31,4321.0
2021-04-29 13:10:00,251.32,251.83,251.31,251.71,2325.0,251.32,251.83,251.31,251.71,2325.0
2021-04-29 13:15:00,251.71,251.95,251.69,251.95,2198.0,251.71,251.95,251.69,251.95,2198.0
2021-04-29 13:20:00,251.87,251.87,251.41,251.45,2305.0,251.87,251.87,251.41,251.45,2305.0
2021-04-29 13:25:00,251.25,251.44,251.06,251.41,2262.0,251.25,251.44,251.06,251.41,2262.0
2021-04-29 13:30:00,251.33,251.47,251.09,251.23,8512.0,251.33,251.47,251.09,251.23,8512.0
2021-04-29 13:35:00,251.4,251.56,250.84,250.84,3900.0,251.4,251.56,250.84,250.84,3900.0
2021-04-29 13:40:00,250.75,251.46,250.75,251.46,2873.0,250.75,251.46,250.75,251.46,2873.0
2021-04-29 13:45:00,251.76,251.76,251.41,251.41,1106.0,251.76,251.76,251.41,251.41,1106.0
2021-04-29 13:50:00,251.41,251.56,251.41,251.54,2987.0,251.41,251.56,251.41,251.54,2987.0
2021-04-29 13:55:00,251.6,251.61,251.4,251.5,2386.0,251.6,251.61,251.4,251.5,2386.0
2021-04-29 14:00:00,251.6,251.6,251.26,251.26,1600.0,251.6,251.6,251.26,251.26,1600.0
2021-04-29 14:05:00,251.17,251.4,251.15,251.2,3587.0,251.17,251.4,251.15,251.2,3587.0
2021-04-29 14:10:00,251.07,251.48,251.04,251.39,2615.0,251.07,251.48,251.04,251.39,2615.0
2021-04-29 14:15:00,251.32,251.69,251.31,251.42,4898.0,251.32,251.69,251.31,251.42,4898.0
2021-04-29 14:20:00,251.5,251.75,251.43,251.59,2093.0,251.5,251.75,251.43,251.59,2093.0
2021-04-29 14:25:00,251.64,251.95,251.64,251.89,3400.0,251.64,251.95,251.64,251.89,3400.0
2021-04-29 14:30:00,251.95,252.06,251.76,251.98,1657.0,251.95,252.06,251.76,251.98,1657.0
2021-04-29 14:35:00,251.98,252.12,251.91,252.1,1100.0,251.98,252.12,251.91,252.1,1100.0
2021-04-29 14:40:00,252.15,252.38,252.14,252.38,2051.0,252.15,252.38,252.14,252.38,2051.0
2021-04-29 14:45:00,252.64,252.79,252.37,252.63,8492.0,252.64,252.79,252.37,252.63,8492.0
2021-04-29 14:50:00,252.47,252.78,252.38,252.76,3146.0,252.47,252.78,252.38,252.76,3146.0
2021-04-29 14:55:00,252.71,253.02,252.71,253.01,1160.0,252.71,253.02,252.71,253.01,1160.0
2021-04-29 15:00:00,253.0,253.1,252.69,252.69,6900.0,253.0,253.1,252.69,252.69,6900.0
2021-04-29 15:05:00,252.69,252.78,252.45,252.69,5168.0,252.69,252.78,252.45,252.69,5168.0
2021-04-29 15:10:00,252.69,252.73,252.56,252.59,2353.0,252.69,252.73,252.56,252.59,2353.0
2021-04-29 15:15:00,252.66,252.84,252.09,252.09,4648.0,252.66,252.84,252.09,252.09,4648.0
2021-04-29 15:20:00,252.19,252.33,251.9,252.04,2200.0,252.19,252.33,251.9,252.04,2200.0
2021-04-29 15:25:00,252.2,252.2,252.01,252.07,1400.0,252.2,252.2,252.01,252.07,1400.0
2021-04-29 15:30:00,252.07,252.43,252.07,252.43,5300.0,252.07,252.43,252.07,252.43,5300.0
2021-04-29 15:35:00,252.43,252.45,252.11,252.18,4629.0,252.43,252.45,252.11,252.18,4629.0
2021-04-29 15:40:00,252.14,252.56,252.03,252.54,4518.0,252.14,252.56,252.03,252.54,4518.0
2021-04-29 15:45:00,252.58,252.85,252.52,252.74,9312.0,252.58,252.85,252.52,252.74,9312.0
2021-04-29 15:50:00,252.71,252.8,252.29,252.8,15347.0,252.71,252.8,252.29,252.8,15347.0
2021-04-29 15:55:00,252.72,252.72,252.19,252.58,22697.0,252.72,252.72,252.19,252.58,22697.0
2021-04-30 09:30:00,250.38,250.89,249.85,250.0,11377.0,250.38,250.89,249.85,250.0,11377.0
2021-04-30 09:35:00,250.07,250.41,249.47,250.27,2473.0,250.07,250.41,249.47,250.27,2473.0
2021-04-30 09:40:00,250.1,250.1,249.41,249.57,4328.0,250.1,250.1,249.41,249.57,4328.0
2021-04-30 09:45:00,249.48,249.83,249.11,249.83,3079.0,249.48,249.83,249.11,249.83,3079.0
2021-04-30 09:50:00,249.66,249.66,249.23,249.5,1900.0,249.66,249.66,249.23,249.5,1900.0
2021-04-30 09:55:00,249.2,249.83,249.2,249.83,1355.0,249.2,249.83,249.2,249.83,1355.0
2021-04-30 10:00:00,249.83,249.83,249.48,249.5,1553.0,249.83,249.83,249.48,249.5,1553.0
2021-04-30 10:05:00,249.56,250.3,249.31,250.3,1900.0,249.56,250.3,249.31,250.3,1900.0
2021-04-30 10:10:00,250.31,250.82,250.23,250.69,7500.0,250.31,250.82,250.23,250.69,7500.0
2021-04-30 10:15:00,250.76,251.07,250.76,250.9,1800.0,250.76,251.07,250.76,250.9,1800.0
2021-04-30 10:20:00,251.14,251.8,250.87,251.74,2057.0,251.14,251.8,250.87,251.74,2057.0
2021-04-30 10:25:00,251.93,252.32,251.9,252.32,1115.0,251.93,252.32,251.9,252.32,1115.0
2021-04-30 10:30:00,252.47,252.47,251.78,251.78,5128.0,252.47,252.47,251.78,251.78,5128.0
2021-04-30 10:35:00,251.86,252.03,250.92,250.92,2400.0,251.86,252.03,250.92,250.92,2400.0
2021-04-30 10:40:00,250.83,250.95,250.65,250.78,3258.0,250.83,250.95,250.65,250.78,3258.0
2021-04-30 10:45:00,250.91,251.08,250.57,250.63,1500.0,250.91,251.08,250.57,250.63,1500.0
2021-04-30 10:50:00,250.53,250.59,250.26,250.47,2500.0,250.53,250.59,250.26,250.47,2500.0
2021-04-30 10:55:00,250.31,250.33,249.65,249.66,2110.0,250.31,250.33,249.65,249.66,2110.0
2021-04-30 11:00:00,249.8,249.81,249.34,249.34,1800.0,249.8,249.81,249.34,249.34,1800.0
2021-04-30 11:05:00,249.31,249.34,248.61,248.7,2901.0,249.31,249.34,248.61,248.7,2901.0
2021-04-30 11:10:00,248.84,249.29,248.84,249.09,3336.0,248.84,249.29,248.84,249.09,3336.0
2021-04-30 11:15:00,249.01,249.11,248.33,248.65,2400.0,249.01,249.11,248.33,248.65,2400.0
2021-04-30 11:20:00,248.39,249.18,248.39,248.97,1601.0,248.39,249.18,248.39,248.97,1601.0
2021-04-30 11:25:00,248.64,248.91,248.28,248.42,2708.0,248.64,248.91,248.28,248.42,2708.0
2021-04-30 11:30:00,248.44,249.49,248.26,249.46,5844.0,248.44,249.49,248.26,249.46,5844.0
2021-04-30 11:35:00,249.49,249.78,249.36,249.74,1100.0,249.49,249.78,249.36,249.74,1100.0
2021-04-30 11:40:00,249.61,249.81,249.58,249.64,2591.0,249.61,249.81,249.58,249.64,2591.0
2021-04-30 11:45:00,249.62,249.93,249.61,249.71,2200.0,249.62,249.93,249.61,249.71,2200.0
2021-04-30 11:50:00,249.59,249.86,249.43,249.86,3416.0,249.59,249.86,249.43,249.86,3416.0
2021-04-30 11:55:00,249.8,249.91,249.66,249.88,2360.0,249.8,249.91,249.66,249.88,2360.0
2021-04-30 12:00:00,249.92,250.1,249.89,249.98,2500.0,249.92,250.1,249.89,249.98,2500.0
2021-04-30 12:05:00,249.93,250.35,249.9,250.2,3345.0,249.93,250.35,249.9,250.2,3345.0
2021-04-30 12:10:00,250.16,250.36,250.03,250.08,2700.0,250.16,250.36,250.03,250.08,2700.0
2021-04-30 12:15:00,249.98,250.02,249.85,249.86,1783.0,249.98,250.02,249.85,249.86,1783.0
2021-04-30 12:20:00,249.8,249.96,249.44,249.64,1904.0,249.8,249.96,249.44,249.64,1904.0
2021-04-30 12:25:00,249.62,249.65,249.47,249.55,1148.0,249.62,249.65,249.47,249.55,1148.0
2021-04-30 12:30:00,249.62,249.68,249.01,249.07,4200.0,249.62,249.68,249.01,249.07,4200.0
2021-04-30 12:35:00,248.7,248.84,248.5,248.52,7508.0,248.7,248.84,248.5,248.52,7508.0
2021-04-30 12:40:00,248.66,249.09,248.65,249.08,2100.0,248.66,249.09,248.65,249.08,2100.0
2021-04-30 12:45:00,249.04,249.04,248.92,248.93,1100.0,249.04,249.04,248.92,248.93,1100.0
2021-04-30 12:50:00,248.96,249.06,248.83,248.83,4701.0,248.96,249.06,248.83,248.83,4701.0
2021-04-30 12:55:00,248.51,248.51,248.2,248.39,1900.0,248.51,248.51,248.2,248.39,1900.0
2021-04-30 13:00:00,248.3,248.69,248.3,248.67,2432.0,248.3,248.69,248.3,248.67,2432.0
2021-04-30 13:05:00,248.73,248.73,248.61,248.67,900.0,248.73,248.73,248.61,248.67,900.0
2021-04-30 13:10:00,248.55,248.64,248.41,248.44,1200.0,248.55,248.64,248.41,248.44,1200.0
2021-04-30 13:15:00,248.55,248.55,248.42,248.49,800.0,248.55,248.55,248.42,248.49,800.0
2021-04-30 13:20:00,248.3,248.3,248.18,248.18,600.0,248.3,248.3,248.18,248.18,600.0
2021-04-30 13:25:00,248.2,248.24,248.04,248.06,1100.0,248.2,248.24,248.04,248.06,1100.0
2021-04-30 13:30:00,248.15,248.17,247.99,248.0,1409.0,248.15,248.17,247.99,248.0,1409.0
2021-04-30 13:35:00,247.98,247.98,247.73,247.84,1648.0,247.98,247.98,247.73,247.84,1648.0
2021-04-30 13:40:00,247.83,247.83,247.4,247.4,3110.0,247.83,247.83,247.4,247.4,3110.0
2021-04-30 13:45:00,247.43,247.45,246.85,246.9,3594.0,247.43,247.45,246.85,246.9,3594.0
2021-04-30 13:50:00,247.0,247.0,246.66,246.87,2100.0,247.0,247.0,246.66,246.87,2100.0
2021-04-30 13:55:00,246.7,246.7,246.09,246.36,2398.0,246.7,246.7,246.09,246.36,2398.0
2021-04-30 14:00:00,246.46,246.74,246.0,246.09,3695.0,246.46,246.74,246.0,246.09,3695.0
2021-04-30 14:05:00,246.02,246.5,246.02,246.5,4700.0,246.02,246.5,246.02,246.5,4700.0
2021-04-30 14:10:00,246.52,246.86,246.52,246.7,2850.0,246.52,246.86,246.52,246.7,2850.0
2021-04-30 14:15:00,246.75,246.87,246.47,246.76,4442.0,246.75,246.87,246.47,246.76,4442.0
2021-04-30 14:20:00,246.79,246.92,246.66,246.73,6449.0,246.79,246.92,246.66,246.73,6449.0
2021-04-30 14:25:00,246.74,247.04,246.6,247.0,2747.0,246.74,247.04,246.6,247.0,2747.0
2021-04-30 14:30:00,247.09,247.1,246.94,247.05,2200.0,247.09,247.1,246.94,247.05,2200.0
2021-04-30 14:35:00,246.94,247.01,246.77,246.86,3706.0,246.94,247.01,246.77,246.86,3706.0
2021-04-30 14:40:00,246.91,247.12,246.89,247.06,1700.0,246.91,247.12,246.89,247.06,1700.0
2021-04-30 14:45:00,246.99,247.04,246.9,246.94,2300.0,246.99,247.04,246.9,246.94,2300.0
2021-04-30 14:50:00,246.91,246.93,246.77,246.87,2531.0,246.91,246.93,246.77,246.87,2531.0
2021-04-30 14:55:00,246.92,247.07,246.89,246.94,2000.0,246.92,247.07,246.89,246.94,2000.0
2021-04-30 15:00:00,246.94,247.33,246.94,247.14,3025.0,246.94,247.33,246.94,247.14,3025.0
2021-04-30 15:05:00,247.17,247.19,246.84,246.98,1900.0,247.17,247.19,246.84,246.98,1900.0
2021-04-30 15:10:00,247.02,247.11,246.9,246.99,2900.0,247.02,247.11,246.9,246.99,2900.0
2021-04-30 15:15:00,246.83,247.0,246.83,246.91,2200.0,246.83,247.0,246.83,246.91,2200.0
2021-04-30 15:20:00,246.88,247.39,246.88,247.37,2400.0,246.88,247.39,246.88,247.37,2400.0
2021-04-30 15:25:00,247.35,247.49,247.26,247.45,5286.0,247.35,247.49,247.26,247.45,5286.0
2021-04-30 15:30:00,247.53,247.56,247.31,247.48,2720.0,247.53,247.56,247.31,247.48,2720.0
2021-04-30 15:35:00,247.56,247.71,247.55,247.71,4105.0,247.56,247.71,247.55,247.71,4105.0
2021-04-30 15:40:00,247.61,247.61,247.28,247.54,6940.0,247.61,247.61,247.28,247.54,6940.0
2021-04-30 15:45:00,247.5,247.58,246.96,247.45,7040.0,247.5,247.58,246.96,247.45,7040.0
2021-04-30 15:50:00,247.46,247.49,246.79,246.79,29911.0,247.46,247.49,246.79,246.79,29911.0
2021-04-30 15:55:00,246.9,247.37,246.82,247.23,44667.0,246.9,247.37,246.82,247.23,44667.0
2021-05-03 09:30:00,248.69,249.83,247.12,248.26,14327.0,248.69,249.83,247.12,248.26,14327.0
2021-05-03 09:35:00,247.81,248.17,247.12,248.0,3339.0,247.81,248.17,247.12,248.0,3339.0
2021-05-03 09:40:00,247.55,247.58,246.31,246.38,4656.0,247.55,247.58,246.31,246.38,4656.0
2021-05-03 09:45:00,246.6,246.6,246.05,246.33,2100.0,246.6,246.6,246.05,246.33,2100.0
2021-05-03 09:50:00,246.34,246.5,245.93,246.3,3549.0,246.34,246.5,245.93,246.3,3549.0
2021-05-03 09:55:00,246.32,246.34,245.55,246.08,2300.0,246.32,246.34,245.55,246.08,2300.0
2021-05-03 10:00:00,246.11,246.99,245.83,246.91,2205.0,246.11,246.99,245.83,246.91,2205.0
2021-05-03 10:05:00,246.73,248.12,246.73,248.12,4605.0,246.73,248.12,246.73,248.12,4605.0
2021-05-03 10:10:00,247.96,248.01,247.78,247.96,2000.0,247.96,248.01,247.78,247.96,2000.0
2021-05-03 10:15:00,247.96,248.74,247.95,248.46,4660.0,247.96,248.74,247.95,248.46,4660.0
2021-05-03 10:20:00,248.39,248.8,247.92,247.96,5363.0,248.39,248.8,247.92,247.96,5363.0
2021-05-03 10:25:00,247.92,247.92,247.3,247.69,3747.0,247.92,247.92,247.3,247.69,3747.0
2021-05-03 10:30:00,247.8,248.2,247.68,248.07,3300.0,247.8,248.2,247.68,248.07,3300.0
2021-05-03 10:35:00,248.01,248.43,247.54,247.7,4100.0,248.01,248.43,247.54,247.7,4100.0
2021-05-03 10:40:00,247.58,247.93,247.57,247.74,2200.0,247.58,247.93,247.57,247.74,2200.0
2021-05-03 10:45:00,247.69,248.09,247.44,247.97,8125.0,247.69,248.09,247.44,247.97,8125.0
2021-05-03 10:50:00,247.85,247.92,246.87,247.02,5411.0,247.85,247.92,246.87,247.02,5411.0
2021-05-03 10:55:00,247.05,247.28,246.98,246.99,2502.0,247.05,247.28,246.98,246.99,2502.0
2021-05-03 11:00:00,246.9,247.07,246.77,246.77,1398.0,246.9,247.07,246.77,246.77,1398.0
2021-05-03 11:05:00,246.83,247.28,246.83,247.14,3105.0,246.83,247.28,246.83,247.14,3105.0
2021-05-03 11:10:00,247.08,247.14,246.1,246.16,3467.0,247.08,247.14,246.1,246.16,3467.0
2021-05-03 11:15:00,246.37,246.6,246.36,246.47,1800.0,246.37,246.6,246.36,246.47,1800.0
2021-05-03 11:20:00,246.46,246.75,246.45,246.72,700.0,246.46,246.75,246.45,246.72,700.0
2021-05-03 11:25:00,246.56,246.57,245.73,245.73,2234.0,246.56,246.57,245.73,245.73,2234.0
2021-05-03 11:30:00,245.6,245.98,245.6,245.86,700.0,245.6,245.98,245.6,245.86,700.0
2021-05-03 11:35:00,246.08,246.15,245.87,245.9,1324.0,246.08,246.15,245.87,245.9,1324.0
2021-05-03 11:40:00,245.79,246.03,245.63,246.03,1565.0,245.79,246.03,245.63,246.03,1565.0
2021-05-03 11:45:00,245.96,246.09,245.7,245.88,1400.0,245.96,246.09,245.7,245.88,1400.0
2021-05-03 11:50:00,245.9,245.96,245.49,245.63,1610.0,245.9,245.96,245.49,245.63,1610.0
2021-05-03 11:55:00,245.33,245.78,245.33,245.67,2349.0,245.33,245.78,245.33,245.67,2349.0
2021-05-03 12:00:00,245.55,245.55,245.31,245.46,1400.0,245.55,245.55,245.31,245.46,1400.0
2021-05-03 12:05:00,245.34,245.51,245.33,245.45,600.0,245.34,245.51,245.33,245.45,600.0
2021-05-03 12:10:00,245.26,245.34,245.18,245.3,1000.0,245.26,245.34,245.18,245.3,1000.0
2021-05-03 12:15:00,245.19,245.19,245.0,245.09,1301.0,245.19,245.19,245.0,245.09,1301.0
2021-05-03 12:20:00,245.02,245.17,244.61,244.92,5677.0,245.02,245.17,244.61,244.92,5677.0
2021-05-03 12:25:00,244.82,244.83,244.23,244.32,3946.0,244.82,244.83,244.23,244.32,3946.0
2021-05-03 12:30:00,244.32,244.36,243.98,244.21,1202.0,244.32,244.36,243.98,244.21,1202.0
2021-05-03 12:35:00,244.11,244.14,244.08,244.08,800.0,244.11,244.14,244.08,244.08,800.0
2021-05-03 12:40:00,244.13,244.31,244.13,244.3,1816.0,244.13,244.31,244.13,244.3,1816.0
2021-05-03 12:45:00,244.14,244.17,244.12,244.15,419.0,244.14,244.17,244.12,244.15,419.0
2021-05-03 12:50:00,244.3,244.66,244.29,244.66,1246.0,244.3,244.66,244.29,244.66,1246.0
2021-05-03 12:55:00,244.71,244.71,244.71,244.71,205.0,244.71,244.71,244.71,244.71,205.0
2021-05-03 13:00:00,244.83,245.1,244.83,244.95,1743.0,244.83,245.1,244.83,244.95,1743.0
2021-05-03 13:05:00,245.1,245.25,245.03,245.03,6241.0,245.1,245.25,245.03,245.03,6241.0
2021-05-03 13:10:00,245.03,245.31,244.93,245.31,2000.0,245.03,245.31,244.93,245.31,2000.0
2021-05-03 13:15:00,245.26,245.31,245.09,245.31,2944.0,245.26,245.31,245.09,245.31,2944.0
2021-05-03 13:20:00,245.32,245.52,245.14,245.15,1900.0,245.32,245.52,245.14,245.15,1900.0
2021-05-03 13:25:00,245.03,245.05,244.58,244.58,2300.0,245.03,245.05,244.58,244.58,2300.0
2021-05-03 13:30:00,244.63,244.63,244.35,244.55,2106.0,244.63,244.63,244.35,244.55,2106.0
2021-05-03 13:35:00,244.55,244.55,244.36,244.54,865.0,244.55,244.55,244.36,244.54,865.0
2021-05-03 13:40:00,244.7,245.14,244.7,245.14,900.0,244.7,245.14,244.7,245.14,900.0
2021-05-03 13:45:00,245.12,245.22,245.04,245.22,1100.0,245.12,245.22,245.04,245.22,1100.0
2021-05-03 13:50:00,245.14,245.18,245.05,245.08,2100.0,245.14,245.18,245.05,245.08,2100.0
2021-05-03 13:55:00,245.17,245.21,244.99,245.21,900.0,245.17,245.21,244.99,245.21,900.0
2021-05-03 14:00:00,245.2,245.37,245.01,245.12,2100.0,245.2,245.37,245.01,245.12,2100.0
2021-05-03 14:05:00,245.1,245.22,245.06,245.22,1000.0,245.1,245.22,245.06,245.22,1000.0
2021-05-03 14:10:00,245.23,245.49,245.22,245.38,3675.0,245.23,245.49,245.22,245.38,3675.0
2021-05-03 14:15:00,245.37,245.45,245.35,245.45,2400.0,245.37,245.45,245.35,245.45,2400.0
2021-05-03 14:20:00,245.4,245.4,245.19,245.4,1924.0,245.4,245.4,245.19,245.4,1924.0
2021-05-03 14:25:00,245.39,245.45,245.28,245.35,1481.0,245.39,245.45,245.28,245.35,1481.0
2021-05-03 14:30:00,245.35,245.58,245.35,245.51,1600.0,245.35,245.58,245.35,245.51,1600.0
2021-05-03 14:35:00,245.5,245.51,245.35,245.47,1800.0,245.5,245.51,245.35,245.47,1800.0
2021-05-03 14:40:00,245.48,245.53,245.27,245.27,1312.0,245.48,245.53,245.27,245.27,1312.0
2021-05-03 14:45:00,245.32,245.35,245.22,245.35,1400.0,245.32,245.35,245.22,245.35,1400.0
2021-05-03 14:50:00,245.38,245.53,245.33,245.53,1800.0,245.38,245.53,245.33,245.53,1800.0
2021-05-03 14:55:00,245.58,245.8,245.57,245.8,1000.0,245.58,245.8,245.57,245.8,1000.0
2021-05-03 15:00:00,245.87,245.91,245.76,245.91,700.0,245.87,245.91,245.76,245.91,700.0
2021-05-03 15:05:00,245.77,245.91,245.5,245.9,1500.0,245.77,245.91,245.5,245.9,1500.0
2021-05-03 15:10:00,245.69,245.79,245.64,245.65,1349.0,245.69,245.79,245.64,245.65,1349.0
2021-05-03 15:15:00,245.53,245.77,245.46,245.76,1100.0,245.53,245.77,245.46,245.76,1100.0
2021-05-03 15:20:00,245.68,245.68,245.43,245.46,1938.0,245.68,245.68,245.43,245.46,1938.0
2021-05-03 15:25:00,245.48,245.53,245.39,245.51,825.0,245.48,245.53,245.39,245.51,825.0
2021-05-03 15:30:00,245.54,245.58,245.35,245.47,4214.0,245.54,245.58,245.35,245.47,4214.0
2021-05-03 15:35:00,245.48,245.54,245.11,245.12,3163.0,245.48,245.54,245.11,245.12,3163.0
2021-05-03 15:40:00,245.09,245.22,244.97,245.16,3200.0,245.09,245.22,244.97,245.16,3200.0
2021-05-03 15:45:00,245.23,245.37,245.21,245.24,2626.0,245.23,245.37,245.21,245.24,2626.0
2021-05-03 15:50:00,245.2,245.21,244.94,245.0,11263.0,245.2,245.21,244.94,245.0,11263.0
2021-05-03 15:55:00,244.94,245.03,244.64,244.96,28074.0,244.94,245.03,244.64,244.96,28074.0
2021-05-04 09:30:00,240.72,241.95,239.22,241.43,13962.0,240.72,241.95,239.22,241.43,13962.0
2021-05-04 09:35:00,241.37,242.33,240.93,242.03,4549.0,241.37,242.33,240.93,242.03,4549.0
2021-05-04 09:40:00,241.65,241.7,240.26,240.28,12846.0,241.65,241.7,240.26,240.28,12846.0
2021-05-04 09:45:00,240.21,240.34,240.02,240.03,3250.0,240.21,240.34,240.02,240.03,3250.0
2021-05-04 09:50:00,239.9,239.96,239.0,239.73,4537.0,239.9,239.96,239.0,239.73,4537.0
2021-05-04 09:55:00,239.72,239.72,238.87,238.96,7004.0,239.72,239.72,238.87,238.96,7004.0
2021-05-04 10:00:00,238.73,239.21,238.33,238.69,6325.0,238.73,239.21,238.33,238.69,6325.0
2021-05-04 10:05:00,238.5,238.81,238.31,238.7,8602.0,238.5,238.81,238.31,238.7,8602.0
2021-05-04 10:10:00,238.61,239.14,238.03,239.14,9689.0,238.61,239.14,238.03,239.14,9689.0
2021-05-04 10:15:00,238.96,239.38,238.67,239.38,9232.0,238.96,239.38,238.67,239.38,9232.0
2021-05-04 10:20:00,239.35,239.52,239.09,239.5,4514.0,239.35,239.52,239.09,239.5,4514.0
2021-05-04 10:25:00,239.29,239.57,239.27,239.54,4600.0,239.29,239.57,239.27,239.54,4600.0
2021-05-04 10:30:00,239.51,239.6,239.07,239.59,3950.0,239.51,239.6,239.07,239.59,3950.0
2021-05-04 10:35:00,239.52,240.09,239.48,239.87,4603.0,239.52,240.09,239.48,239.87,4603.0
2021-05-04 10:40:00,240.28,240.69,239.99,239.99,3200.0,240.28,240.69,239.99,239.99,3200.0
2021-05-04 10:45:00,239.71,239.94,239.13,239.3,1500.0,239.71,239.94,239.13,239.3,1500.0
2021-05-04 10:50:00,239.06,239.19,238.52,238.55,7467.0,239.06,239.19,238.52,238.55,7467.0
2021-05-04 10:55:00,238.56,238.67,237.78,237.97,7351.0,238.56,238.67,237.78,237.97,7351.0
2021-05-04 11:00:00,237.89,238.15,237.53,238.12,3200.0,237.89,238.15,237.53,238.12,3200.0
2021-05-04 11:05:00,237.84,237.91,237.19,237.65,1600.0,237.84,237.91,237.19,237.65,1600.0
2021-05-04 11:10:00,237.66,237.86,237.26,237.31,3334.0,237.66,237.86,237.26,237.31,3334.0
2021-05-04 11:15:00,237.32,237.38,236.54,236.82,5583.0,237.32,237.38,236.54,236.82,5583.0
2021-05-04 11:20:00,236.63,236.68,236.3,236.64,6491.0,236.63,236.68,236.3,236.64,6491.0
2021-05-04 11:25:00,236.25,236.68,236.11,236.19,6975.0,236.25,236.68,236.11,236.19,6975.0
2021-05-04 11:30:00,236.31,236.55,235.75,235.97,7843.0,236.31,236.55,235.75,235.97,7843.0
2021-05-04 11:35:00,235.83,235.96,235.68,235.7,2562.0,235.83,235.96,235.68,235.7,2562.0
2021-05-04 11:40:00,235.72,235.8,235.0,235.04,2657.0,235.72,235.8,235.0,235.04,2657.0
2021-05-04 11:45:00,234.9,235.25,234.85,234.85,4503.0,234.9,235.25,234.85,234.85,4503.0
2021-05-04 11:50:00,234.86,235.17,234.55,234.81,2600.0,234.86,235.17,234.55,234.81,2600.0
2021-05-04 11:55:00,234.73,235.12,234.59,235.02,5874.0,234.73,235.12,234.59,235.02,5874.0
2021-05-04 12:00:00,234.98,235.41,234.98,235.16,11650.0,234.98,235.41,234.98,235.16,11650.0
2021-05-04 12:05:00,235.12,235.49,234.91,235.42,3050.0,235.12,235.49,234.91,235.42,3050.0
2021-05-04 12:10:00,235.62,235.98,235.62,235.88,2800.0,235.62,235.98,235.62,235.88,2800.0
2021-05-04 12:15:00,235.6,235.68,235.37,235.54,3795.0,235.6,235.68,235.37,235.54,3795.0
2021-05-04 12:20:00,235.59,235.6,235.27,235.34,2783.0,235.59,235.6,235.27,235.34,2783.0
2021-05-04 12:25:00,235.38,235.85,235.37,235.72,3711.0,235.38,235.85,235.37,235.72,3711.0
2021-05-04 12:30:00,235.5,235.54,235.25,235.45,3936.0,235.5,235.54,235.25,235.45,3936.0
2021-05-04 12:35:00,235.44,235.55,235.2,235.27,8146.0,235.44,235.55,235.2,235.27,8146.0
2021-05-04 12:40:00,235.17,235.26,235.05,235.16,1800.0,235.17,235.26,235.05,235.16,1800.0
2021-05-04 12:45:00,235.15,235.47,235.15,235.35,5104.0,235.15,235.47,235.15,235.35,5104.0
2021-05-04 12:50:00,235.41,236.15,235.41,235.93,7236.0,235.41,236.15,235.41,235.93,7236.0
2021-05-04 12:55:00,235.93,236.06,235.65,235.73,5050.0,235.93,236.06,235.65,235.73,5050.0
2021-05-04 13:00:00,235.71,236.36,235.59,236.26,5069.0,235.71,236.36,235.59,236.26,5069.0
2021-05-04 13:05:00,236.27,236.54,236.24,236.5,3085.0,236.27,236.54,236.24,236.5,3085.0
2021-05-04 13:10:00,236.45,236.68,236.31,236.54,19553.0,236.45,236.68,236.31,236.54,19553.0
2021-05-04 13:15:00,236.61,236.7,236.19,236.29,3538.0,236.61,236.7,236.19,236.29,3538.0
2021-05-04 13:20:00,236.31,236.62,236.24,236.62,4238.0,236.31,236.62,236.24,236.62,4238.0
2021-05-04 13:25:00,236.6,236.75,236.34,236.34,4448.0,236.6,236.75,236.34,236.34,4448.0
2021-05-04 13:30:00,236.54,236.59,236.21,236.59,4000.0,236.54,236.59,236.21,236.59,4000.0
2021-05-04 13:35:00,236.68,236.88,236.59,236.87,1500.0,236.68,236.88,236.59,236.87,1500.0
2021-05-04 13:40:00,236.76,236.76,236.04,236.2,2279.0,236.76,236.76,236.04,236.2,2279.0
2021-05-04 13:45:00,236.15,236.33,235.93,236.26,3492.0,236.15,236.33,235.93,236.26,3492.0
2021-05-04 13:50:00,236.23,236.23,235.88,235.88,3800.0,236.23,236.23,235.88,235.88,3800.0
2021-05-04 13:55:00,235.99,236.21,235.88,236.05,9805.0,235.99,236.21,235.88,236.05,9805.0
2021-05-04 14:00:00,236.05,236.07,235.75,236.07,4790.0,236.05,236.07,235.75,236.07,4790.0
2021-05-04 14:05:00,236.15,236.2,235.93,236.0,4534.0,236.15,236.2,235.93,236.0,4534.0
2021-05-04 14:10:00,236.01,236.56,235.95,236.51,6016.0,236.01,236.56,235.95,236.51,6016.0
2021-05-04 14:15:00,236.49,236.71,236.39,236.71,4846.0,236.49,236.71,236.39,236.71,4846.0
2021-05-04 14:20:00,236.74,237.04,236.5,236.51,5040.0,236.74,237.04,236.5,236.51,5040.0
2021-05-04 14:25:00,236.64,236.65,235.97,236.08,5964.0,236.64,236.65,235.97,236.08,5964.0
2021-05-04 14:30:00,236.12,236.31,236.0,236.28,2401.0,236.12,236.31,236.0,236.28,2401.0
2021-05-04 14:35:00,236.28,236.35,236.18,236.27,5761.0,236.28,236.35,236.18,236.27,5761.0
2021-05-04 14:40:00,236.19,236.29,235.98,236.28,13152.0,236.19,236.29,235.98,236.28,13152.0
2021-05-04 14:45:00,236.28,236.51,236.17,236.31,26823.0,236.28,236.51,236.17,236.31,26823.0
2021-05-04 14:50:00,236.32,236.6,236.32,236.51,10185.0,236.32,236.6,236.32,236.51,10185.0
2021-05-04 14:55:00,236.5,236.7,236.2,236.21,8834.0,236.5,236.7,236.2,236.21,8834.0
2021-05-04 15:00:00,236.2,236.58,235.74,236.54,10018.0,236.2,236.58,235.74,236.54,10018.0
2021-05-04 15:05:00,236.47,236.47,236.06,236.37,4684.0,236.47,236.47,236.06,236.37,4684.0
2021-05-04 15:10:00,236.37,236.6,236.19,236.22,7629.0,236.37,236.6,236.19,236.22,7629.0
2021-05-04 15:15:00,236.27,236.57,236.26,236.39,5932.0,236.27,236.57,236.26,236.39,5932.0
2021-05-04 15:20:00,236.42,236.63,236.32,236.32,5669.0,236.42,236.63,236.32,236.32,5669.0
2021-05-04 15:25:00,236.27,236.44,236.08,236.42,5804.0,236.27,236.44,236.08,236.42,5804.0
2021-05-04 15:30:00,236.33,236.37,235.93,236.34,7762.0,236.33,236.37,235.93,236.34,7762.0
2021-05-04 15:35:00,236.42,236.76,236.3,236.6,8038.0,236.42,236.76,236.3,236.6,8038.0
2021-05-04 15:40:00,236.55,236.63,235.99,236.02,15673.0,236.55,236.63,235.99,236.02,15673.0
2021-05-04 15:45:00,236.12,236.12,235.69,235.87,17622.0,236.12,236.12,235.69,235.87,17622.0
2021-05-04 15:50:00,235.89,236.31,235.81,235.89,29869.0,235.89,236.31,235.81,235.89,29869.0
2021-05-04 15:55:00,235.88,237.18,235.8,237.07,62379.0,235.88,237.18,235.8,237.07,62379.0
2021-05-05 09:30:00,240.69,241.82,240.01,240.07,18723.0,240.69,241.82,240.01,240.07,18723.0
2021-05-05 09:35:00,240.0,241.23,239.2,239.34,11203.0,240.0,241.23,239.2,239.34,11203.0
2021-05-05 09:40:00,239.18,239.96,239.14,239.67,4776.0,239.18,239.96,239.14,239.67,4776.0
2021-05-05 09:45:00,239.84,240.04,238.57,238.77,6201.0,239.84,240.04,238.57,238.77,6201.0
2021-05-05 09:50:00,238.77,239.1,238.49,238.75,3649.0,238.77,239.1,238.49,238.75,3649.0
2021-05-05 09:55:00,238.54,238.77,237.63,237.64,6277.0,238.54,238.77,237.63,237.64,6277.0
2021-05-05 10:00:00,237.62,237.64,237.12,237.25,5929.0,237.62,237.64,237.12,237.25,5929.0
2021-05-05 10:05:00,237.01,237.93,237.01,237.9,4900.0,237.01,237.93,237.01,237.9,4900.0
2021-05-05 10:10:00,237.44,238.2,237.42,238.13,3583.0,237.44,238.2,237.42,238.13,3583.0
2021-05-05 10:15:00,238.24,238.94,237.98,238.94,3712.0,238.24,238.94,237.98,238.94,3712.0
2021-05-05 10:20:00,238.81,238.99,238.06,238.21,7785.0,238.81,238.99,238.06,238.21,7785.0
2021-05-05 10:25:00,238.2,239.43,238.2,239.19,4900.0,238.2,239.43,238.2,239.19,4900.0
2021-05-05 10:30:00,239.27,239.44,239.12,239.17,5825.0,239.27,239.44,239.12,239.17,5825.0
2021-05-05 10:35:00,239.25,239.75,239.06,239.06,21632.0,239.25,239.75,239.06,239.06,21632.0
2021-05-05 10:40:00,239.19,240.5,239.07,240.36,49184.0,239.19,240.5,239.07,240.36,49184.0
2021-05-05 10:45:00,240.39,240.63,240.24,240.35,2438.0,240.39,240.63,240.24,240.35,2438.0
2021-05-05 10:50:00,240.34,240.97,240.34,240.56,3790.0,240.34,240.97,240.34,240.56,3790.0
2021-05-05 10:55:00,240.63,240.65,240.21,240.52,4987.0,240.63,240.65,240.21,240.52,4987.0
2021-05-05 11:00:00,240.46,240.95,240.03,240.95,5221.0,240.46,240.95,240.03,240.95,5221.0
2021-05-05 11:05:00,241.08,241.12,240.58,240.69,3926.0,241.08,241.12,240.58,240.69,3926.0
2021-05-05 11:10:00,240.72,240.83,240.45,240.5,3682.0,240.72,240.83,240.45,240.5,3682.0
2021-05-05 11:15:00,240.54,240.72,240.47,240.65,3606.0,240.54,240.72,240.47,240.65,3606.0
2021-05-05 11:20:00,240.66,240.7,240.1,240.1,2701.0,240.66,240.7,240.1,240.1,2701.0
2021-05-05 11:25:00,239.95,240.03,239.7,239.99,3042.0,239.95,240.03,239.7,239.99,3042.0
2021-05-05 11:30:00,239.99,240.39,239.92,240.21,3601.0,239.99,240.39,239.92,240.21,3601.0
2021-05-05 11:35:00,240.22,240.31,239.98,239.98,4819.0,240.22,240.31,239.98,239.98,4819.0
2021-05-05 11:40:00,239.96,239.96,239.49,239.55,3544.0,239.96,239.96,239.49,239.55,3544.0
2021-05-05 11:45:00,239.44,239.6,239.29,239.57,4379.0,239.44,239.6,239.29,239.57,4379.0
2021-05-05 11:50:00,239.54,239.68,239.52,239.68,2929.0,239.54,239.68,239.52,239.68,2929.0
2021-05-05 11:55:00,239.67,239.72,239.49,239.57,7100.0,239.67,239.72,239.49,239.57,7100.0
2021-05-05 12:00:00,239.68,239.74,239.44,239.54,4400.0,239.68,239.74,239.44,239.54,4400.0
2021-05-05 12:05:00,239.48,239.62,239.26,239.34,2711.0,239.48,239.62,239.26,239.34,2711.0
2021-05-05 12:10:00,239.22,239.51,239.16,239.16,2433.0,239.22,239.51,239.16,239.16,2433.0
2021-05-05 12:15:00,239.23,239.4,239.2,239.4,1341.0,239.23,239.4,239.2,239.4,1341.0
2021-05-05 12:20:00,239.51,239.58,239.06,239.2,3021.0,239.51,239.58,239.06,239.2,3021.0
2021-05-05 12:25:00,239.16,239.37,239.16,239.35,1900.0,239.16,239.37,239.16,239.35,1900.0
2021-05-05 12:30:00,239.36,239.48,239.23,239.23,1700.0,239.36,239.48,239.23,239.23,1700.0
2021-05-05 12:35:00,239.16,239.16,238.74,238.74,2696.0,239.16,239.16,238.74,238.74,2696.0
2021-05-05 12:40:00,238.61,238.76,238.28,238.69,2700.0,238.61,238.76,238.28,238.69,2700.0
2021-05-05 12:45:00,238.65,238.94,238.65,238.93,1383.0,238.65,238.94,238.65,238.93,1383.0
2021-05-05 12:50:00,239.08,239.13,238.9,239.04,1500.0,239.08,239.13,238.9,239.04,1500.0
2021-05-05 12:55:00,239.19,239.2,238.62,238.7,2600.0,239.19,239.2,238.62,238.7,2600.0
2021-05-05 13:00:00,238.63,238.86,238.5,238.51,1611.0,238.63,238.86,238.5,238.51,1611.0
2021-05-05 13:05:00,238.64,238.91,238.61,238.91,2168.0,238.64,238.91,238.61,238.91,2168.0
2021-05-05 13:10:00,239.1,239.1,238.9,239.02,810.0,239.1,239.1,238.9,239.02,810.0
2021-05-05 13:15:00,238.95,239.3,238.92,239.21,1400.0,238.95,239.3,238.92,239.21,1400.0
2021-05-05 13:20:00,239.32,239.42,239.22,239.28,700.0,239.32,239.42,239.22,239.28,700.0
2021-05-05 13:25:00,239.35,239.84,239.35,239.84,1900.0,239.35,239.84,239.35,239.84,1900.0
2021-05-05 13:30:00,239.85,240.04,239.82,239.82,2586.0,239.85,240.04,239.82,239.82,2586.0
2021-05-05 13:35:00,239.64,240.02,239.64,239.98,2300.0,239.64,240.02,239.64,239.98,2300.0
2021-05-05 13:40:00,240.08,240.32,240.05,240.18,7200.0,240.08,240.32,240.05,240.18,7200.0
2021-05-05 13:45:00,240.3,240.62,240.28,240.47,3066.0,240.3,240.62,240.28,240.47,3066.0
2021-05-05 13:50:00,240.57,240.59,240.46,240.55,3700.0,240.57,240.59,240.46,240.55,3700.0
2021-05-05 13:55:00,240.46,240.46,239.87,239.91,2500.0,240.46,240.46,239.87,239.91,2500.0
2021-05-05 14:00:00,239.97,240.07,239.49,239.58,2631.0,239.97,240.07,239.49,239.58,2631.0
2021-05-05 14:05:00,239.56,239.74,239.21,239.21,3700.0,239.56,239.74,239.21,239.21,3700.0
2021-05-05 14:10:00,239.21,239.48,239.21,239.43,1708.0,239.21,239.48,239.21,239.43,1708.0
2021-05-05 14:15:00,239.5,239.53,239.15,239.53,3400.0,239.5,239.53,239.15,239.53,3400.0
2021-05-05 14:20:00,239.44,239.53,239.29,239.29,2600.0,239.44,239.53,239.29,239.29,2600.0
2021-05-05 14:25:00,239.27,239.37,239.0,239.35,1600.0,239.27,239.37,239.0,239.35,1600.0
2021-05-05 14:30:00,239.31,239.32,239.19,239.31,1300.0,239.31,239.32,239.19,239.31,1300.0
2021-05-05 14:35:00,239.29,239.32,239.11,239.2,2957.0,239.29,239.32,239.11,239.2,2957.0
2021-05-05 14:40:00,239.34,239.34,239.1,239.2,3700.0,239.34,239.34,239.1,239.2,3700.0
2021-05-05 14:45:00,239.23,239.31,239.1,239.28,1633.0,239.23,239.31,239.1,239.28,1633.0
2021-05-05 14:50:00,239.28,239.28,238.97,239.01,3560.0,239.28,239.28,238.97,239.01,3560.0
2021-05-05 14:55:00,238.98,239.04,238.67,238.67,2150.0,238.98,239.04,238.67,238.67,2150.0
2021-05-05 15:00:00,238.59,238.78,238.2,238.31,4695.0,238.59,238.78,238.2,238.31,4695.0
2021-05-05 15:05:00,238.16,238.3,237.86,237.86,5866.0,238.16,238.3,237.86,237.86,5866.0
2021-05-05 15:10:00,237.87,238.0,237.77,237.9,2141.0,237.87,238.0,237.77,237.9,2141.0
2021-05-05 15:15:00,237.91,237.91,237.35,237.36,5895.0,237.91,237.91,237.35,237.36,5895.0
2021-05-05 15:20:00,237.39,237.46,236.82,236.82,3800.0,237.39,237.46,236.82,236.82,3800.0
2021-05-05 15:25:00,236.77,237.29,236.59,236.93,4383.0,236.77,237.29,236.59,236.93,4383.0
2021-05-05 15:30:00,236.87,237.58,236.73,237.58,11222.0,236.87,237.58,236.73,237.58,11222.0
2021-05-05 15:35:00,237.46,237.86,237.11,237.76,5400.0,237.46,237.86,237.11,237.76,5400.0
2021-05-05 15:40:00,237.79,238.08,237.76,237.85,4544.0,237.79,238.08,237.76,237.85,4544.0
2021-05-05 15:45:00,237.9,237.95,237.32,237.33,6400.0,237.9,237.95,237.32,237.33,6400.0
2021-05-05 15:50:00,237.11,238.1,237.05,237.63,43302.0,237.11,238.1,237.05,237.63,43302.0
2021-05-05 15:55:00,237.58,237.93,237.44,237.52,18932.0,237.58,237.93,237.44,237.52,18932.0
2021-05-06 09:30:00,235.79,235.79,233.04,233.54,25140.0,235.79,235.79,233.04,233.54,25140.0
2021-05-06 09:35:00,233.41,236.4,233.16,236.38,13596.0,233.41,236.4,233.16,236.38,13596.0
2021-05-06 09:40:00,236.01,236.03,234.67,235.84,13397.0,236.01,236.03,234.67,235.84,13397.0
2021-05-06 09:45:00,235.6,236.08,235.2,235.31,13790.0,235.6,236.08,235.2,235.31,13790.0
2021-05-06 09:50:00,235.14,235.54,233.81,233.84,6428.0,235.14,235.54,233.81,233.84,6428.0
2021-05-06 09:55:00,233.67,234.8,233.19,233.2,16141.0,233.67,234.8,233.19,233.2,16141.0
2021-05-06 10:00:00,233.2,233.68,232.75,233.67,6581.0,233.2,233.68,232.75,233.67,6581.0
2021-05-06 10:05:00,233.4,233.74,233.13,233.22,3637.0,233.4,233.74,233.13,233.22,3637.0
2021-05-06 10:10:00,233.32,234.0,233.29,233.75,3200.0,233.32,234.0,233.29,233.75,3200.0
2021-05-06 10:15:00,233.6,233.86,233.09,233.58,10287.0,233.6,233.86,233.09,233.58,10287.0
2021-05-06 10:20:00,233.51,234.56,233.51,234.56,5181.0,233.51,234.56,233.51,234.56,5181.0
2021-05-06 10:25:00,234.2,234.76,234.12,234.28,3500.0,234.2,234.76,234.12,234.28,3500.0
2021-05-06 10:30:00,234.26,234.72,234.0,234.28,5208.0,234.26,234.72,234.0,234.28,5208.0
2021-05-06 10:35:00,234.59,235.46,234.59,235.46,2477.0,234.59,235.46,234.59,235.46,2477.0
2021-05-06 10:40:00,235.61,236.13,235.43,235.56,10700.0,235.61,236.13,235.43,235.56,10700.0
2021-05-06 10:45:00,235.59,235.91,235.38,235.54,5049.0,235.59,235.91,235.38,235.54,5049.0
2021-05-06 10:50:00,235.53,236.09,235.4,235.91,3795.0,235.53,236.09,235.4,235.91,3795.0
2021-05-06 10:55:00,236.15,236.2,235.38,236.03,5900.0,236.15,236.2,235.38,236.03,5900.0
2021-05-06 11:00:00,236.05,236.13,235.58,235.92,2931.0,236.05,236.13,235.58,235.92,2931.0
2021-05-06 11:05:00,235.92,235.99,234.69,234.79,1799.0,235.92,235.99,234.69,234.79,1799.0
2021-05-06 11:10:00,234.66,234.81,234.35,234.49,2400.0,234.66,234.81,234.35,234.49,2400.0
2021-05-06 11:15:00,234.63,234.87,234.5,234.5,6515.0,234.63,234.87,234.5,234.5,6515.0
2021-05-06 11:20:00,234.4,235.45,234.39,235.4,6000.0,234.4,235.45,234.39,235.4,6000.0
2021-05-06 11:25:00,235.49,235.53,235.13,235.53,4811.0,235.49,235.53,235.13,235.53,4811.0
2021-05-06 11:30:00,235.33,235.88,235.33,235.7,5279.0,235.33,235.88,235.33,235.7,5279.0
2021-05-06 11:35:00,235.84,236.31,235.81,236.25,2500.0,235.84,236.31,235.81,236.25,2500.0
2021-05-06 11:40:00,236.25,237.21,236.22,237.1,12004.0,236.25,237.21,236.22,237.1,12004.0
2021-05-06 11:45:00,237.03,237.6,237.03,237.43,15999.0,237.03,237.6,237.03,237.43,15999.0
2021-05-06 11:50:00,237.68,237.74,237.39,237.68,2850.0,237.68,237.74,237.39,237.68,2850.0
2021-05-06 11:55:00,237.5,237.72,237.49,237.57,1405.0,237.5,237.72,237.49,237.57,1405.0
2021-05-06 12:00:00,237.48,237.67,237.34,237.67,1813.0,237.48,237.67,237.34,237.67,1813.0
2021-05-06 12:05:00,237.57,237.81,237.42,237.63,4013.0,237.57,237.81,237.42,237.63,4013.0
2021-05-06 12:10:00,237.7,237.93,237.28,237.58,4354.0,237.7,237.93,237.28,237.58,4354.0
2021-05-06 12:15:00,237.58,238.33,237.58,238.18,1500.0,237.58,238.33,237.58,238.18,1500.0
2021-05-06 12:20:00,238.03,238.52,238.02,238.52,2000.0,238.03,238.52,238.02,238.52,2000.0
2021-05-06 12:25:00,238.72,239.08,238.69,239.0,3300.0,238.72,239.08,238.69,239.0,3300.0
2021-05-06 12:30:00,239.03,239.03,238.83,238.98,4281.0,239.03,239.03,238.83,238.98,4281.0
2021-05-06 12:35:00,238.98,238.98,238.55,238.7,4200.0,238.98,238.98,238.55,238.7,4200.0
2021-05-06 12:40:00,238.82,238.82,238.68,238.7,400.0,238.82,238.82,238.68,238.7,400.0
2021-05-06 12:45:00,238.41,238.46,237.95,238.14,2292.0,238.41,238.46,237.95,238.14,2292.0
2021-05-06 12:50:00,238.39,238.64,238.23,238.26,2107.0,238.39,238.64,238.23,238.26,2107.0
2021-05-06 12:55:00,238.24,238.29,238.02,238.18,3035.0,238.24,238.29,238.02,238.18,3035.0
2021-05-06 13:00:00,238.07,238.33,237.98,237.98,1314.0,238.07,238.33,237.98,237.98,1314.0
2021-05-06 13:05:00,237.92,237.92,237.45,237.73,2841.0,237.92,237.92,237.45,237.73,2841.0
2021-05-06 13:10:00,237.49,237.54,237.07,237.23,1573.0,237.49,237.54,237.07,237.23,1573.0
2021-05-06 13:15:00,237.23,237.23,236.85,236.86,1700.0,237.23,237.23,236.85,236.86,1700.0
2021-05-06 13:20:00,236.95,237.33,236.75,236.94,2591.0,236.95,237.33,236.75,236.94,2591.0
2021-05-06 13:25:00,237.06,237.38,237.02,237.08,1900.0,237.06,237.38,237.02,237.08,1900.0
2021-05-06 13:30:00,237.02,237.26,237.02,237.14,2000.0,237.02,237.26,237.02,237.14,2000.0
2021-05-06 13:35:00,237.22,237.37,236.72,236.75,17789.0,237.22,237.37,236.72,236.75,17789.0
2021-05-06 13:40:00,236.76,236.78,235.92,236.12,14467.0,236.76,236.78,235.92,236.12,14467.0
2021-05-06 13:45:00,236.04,236.04,235.65,235.8,8988.0,236.04,236.04,235.65,235.8,8988.0
2021-05-06 13:50:00,235.79,235.79,234.98,235.21,7482.0,235.79,235.79,234.98,235.21,7482.0
2021-05-06 13:55:00,235.28,235.32,234.76,234.96,1455.0,235.28,235.32,234.76,234.96,1455.0
2021-05-06 14:00:00,235.0,235.44,235.0,235.44,4000.0,235.0,235.44,235.0,235.44,4000.0
2021-05-06 14:05:00,235.43,235.69,235.43,235.56,2900.0,235.43,235.69,235.43,235.56,2900.0
2021-05-06 14:10:00,235.49,235.8,234.96,235.66,8095.0,235.49,235.8,234.96,235.66,8095.0
2021-05-06 14:15:00,235.56,235.62,235.11,235.28,9141.0,235.56,235.62,235.11,235.28,9141.0
2021-05-06 14:20:00,235.24,235.24,234.62,234.9,7949.0,235.24,235.24,234.62,234.9,7949.0
2021-05-06 14:25:00,234.93,235.32,234.24,234.36,4597.0,234.93,235.32,234.24,234.36,4597.0
2021-05-06 14:30:00,234.23,234.38,234.13,234.14,1800.0,234.23,234.38,234.13,234.14,1800.0
2021-05-06 14:35:00,234.18,234.65,234.18,234.44,3390.0,234.18,234.65,234.18,234.44,3390.0
2021-05-06 14:40:00,234.42,234.78,234.42,234.63,2554.0,234.42,234.78,234.42,234.63,2554.0
2021-05-06 14:45:00,234.71,235.11,234.7,235.07,2999.0,234.71,235.11,234.7,235.07,2999.0
2021-05-06 14:50:00,235.17,235.46,235.16,235.29,1200.0,235.17,235.46,235.16,235.29,1200.0
2021-05-06 14:55:00,235.31,235.4,234.94,234.95,2484.0,235.31,235.4,234.94,234.95,2484.0
2021-05-06 15:00:00,235.01,235.18,234.67,234.9,2051.0,235.01,235.18,234.67,234.9,2051.0
2021-05-06 15:05:00,234.86,235.06,234.71,235.05,2300.0,234.86,235.06,234.71,235.05,2300.0
2021-05-06 15:10:00,235.04,235.83,235.04,235.79,4518.0,235.04,235.83,235.04,235.79,4518.0
2021-05-06 15:15:00,235.69,235.71,235.54,235.65,2862.0,235.69,235.71,235.54,235.65,2862.0
2021-05-06 15:20:00,235.72,235.8,235.4,235.71,2966.0,235.72,235.8,235.4,235.71,2966.0
2021-05-06 15:25:00,235.81,236.43,235.67,236.17,4656.0,235.81,236.43,235.67,236.17,4656.0
2021-05-06 15:30:00,236.03,236.29,235.84,236.01,8161.0,236.03,236.29,235.84,236.01,8161.0
2021-05-06 15:35:00,236.21,236.45,236.01,236.38,3825.0,236.21,236.45,236.01,236.38,3825.0
2021-05-06 15:40:00,236.33,236.61,236.33,236.53,4100.0,236.33,236.61,236.33,236.53,4100.0
2021-05-06 15:45:00,236.55,236.86,236.23,236.86,6167.0,236.55,236.86,236.23,236.86,6167.0
2021-05-06 15:50:00,236.99,237.56,236.92,237.56,17918.0,236.99,237.56,236.92,237.56,17918.0
2021-05-06 15:55:00,237.48,237.74,237.07,237.46,27778.0,237.48,237.74,237.07,237.46,27778.0
2021-05-07 09:30:00,240.23,241.92,239.62,240.53,21103.0,240.23,241.92,239.62,240.53,21103.0
2021-05-07 09:35:00,240.23,243.31,240.22,242.51,6600.0,240.23,243.31,240.22,242.51,6600.0
2021-05-07 09:40:00,242.82,242.82,241.39,242.26,2608.0,242.82,242.82,241.39,242.26,2608.0
2021-05-07 09:45:00,242.62,243.52,242.1,243.52,3827.0,242.62,243.52,242.1,243.52,3827.0
2021-05-07 09:50:00,243.71,243.75,242.72,242.72,3689.0,243.71,243.75,242.72,242.72,3689.0
2021-05-07 09:55:00,242.33,242.79,241.79,242.08,3521.0,242.33,242.79,241.79,242.08,3521.0
2021-05-07 10:00:00,242.21,242.25,241.31,242.25,3348.0,242.21,242.25,241.31,242.25,3348.0
2021-05-07 10:05:00,242.11,243.73,242.11,243.63,2500.0,242.11,243.73,242.11,243.63,2500.0
2021-05-07 10:10:00,243.88,244.59,243.83,244.59,4611.0,243.88,244.59,243.83,244.59,4611.0
2021-05-07 10:15:00,244.58,244.77,243.96,244.41,7223.0,244.58,244.77,243.96,244.41,7223.0
2021-05-07 10:20:00,244.61,245.22,244.34,244.34,6769.0,244.61,245.22,244.34,244.34,6769.0
2021-05-07 10:25:00,244.4,244.65,243.5,243.5,2709.0,244.4,244.65,243.5,243.5,2709.0
2021-05-07 10:30:00,243.84,244.06,243.61,243.92,4156.0,243.84,244.06,243.61,243.92,4156.0
2021-05-07 10:35:00,244.02,244.52,243.66,243.66,3461.0,244.02,244.52,243.66,243.66,3461.0
2021-05-07 10:40:00,243.76,243.93,243.19,243.28,3000.0,243.76,243.93,243.19,243.28,3000.0
2021-05-07 10:45:00,243.22,243.24,242.64,242.64,3100.0,243.22,243.24,242.64,242.64,3100.0
2021-05-07 10:50:00,242.73,243.13,242.67,242.73,2701.0,242.73,243.13,242.67,242.73,2701.0
2021-05-07 10:55:00,242.8,242.95,242.35,242.95,2197.0,242.8,242.95,242.35,242.95,2197.0
2021-05-07 11:00:00,242.95,243.12,242.69,242.92,3472.0,242.95,243.12,242.69,242.92,3472.0
2021-05-07 11:05:00,242.96,242.96,242.29,242.45,4563.0,242.96,242.96,242.29,242.45,4563.0
2021-05-07 11:10:00,242.47,242.6,242.23,242.49,3616.0,242.47,242.6,242.23,242.49,3616.0
2021-05-07 11:15:00,242.47,242.82,242.23,242.58,3703.0,242.47,242.82,242.23,242.58,3703.0
2021-05-07 11:20:00,242.61,242.64,242.21,242.26,4200.0,242.61,242.64,242.21,242.26,4200.0
2021-05-07 11:25:00,242.08,242.29,241.97,242.12,3999.0,242.08,242.29,241.97,242.12,3999.0
2021-05-07 11:30:00,242.34,242.57,242.29,242.35,1200.0,242.34,242.57,242.29,242.35,1200.0
2021-05-07 11:35:00,242.38,242.6,242.02,242.02,1317.0,242.38,242.6,242.02,242.02,1317.0
2021-05-07 11:40:00,242.07,242.52,241.89,242.52,2969.0,242.07,242.52,241.89,242.52,2969.0
2021-05-07 11:45:00,242.52,242.52,242.1,242.11,809.0,242.52,242.52,242.1,242.11,809.0
2021-05-07 11:50:00,242.15,242.25,242.12,242.12,500.0,242.15,242.25,242.12,242.12,500.0
2021-05-07 11:55:00,242.24,242.5,242.17,242.17,1100.0,242.24,242.5,242.17,242.17,1100.0
2021-05-07 12:00:00,242.26,242.26,241.88,241.98,2714.0,242.26,242.26,241.88,241.98,2714.0
2021-05-07 12:05:00,241.95,242.63,241.79,242.51,4599.0,241.95,242.63,241.79,242.51,4599.0
2021-05-07 12:10:00,242.51,242.64,242.17,242.34,1500.0,242.51,242.64,242.17,242.34,1500.0
2021-05-07 12:15:00,242.21,242.37,242.11,242.36,2208.0,242.21,242.37,242.11,242.36,2208.0
2021-05-07 12:20:00,242.32,242.39,242.22,242.33,800.0,242.32,242.39,242.22,242.33,800.0
2021-05-07 12:25:00,242.24,242.24,241.72,241.72,1200.0,242.24,242.24,241.72,241.72,1200.0
2021-05-07 12:30:00,241.75,241.98,241.69,241.95,920.0,241.75,241.98,241.69,241.95,920.0
2021-05-07 12:35:00,241.69,241.8,241.51,241.63,1912.0,241.69,241.8,241.51,241.63,1912.0
2021-05-07 12:40:00,241.45,241.5,241.11,241.24,1227.0,241.45,241.5,241.11,241.24,1227.0
2021-05-07 12:45:00,241.21,241.54,241.21,241.54,520.0,241.21,241.54,241.21,241.54,520.0
2021-05-07 12:50:00,241.51,241.55,241.39,241.39,609.0,241.51,241.55,241.39,241.39,609.0
2021-05-07 12:55:00,241.45,241.88,241.45,241.72,1800.0,241.45,241.88,241.45,241.72,1800.0
2021-05-07 13:00:00,241.73,241.73,241.47,241.48,300.0,241.73,241.73,241.47,241.48,300.0
2021-05-07 13:05:00,241.52,241.52,241.0,241.14,2893.0,241.52,241.52,241.0,241.14,2893.0
2021-05-07 13:10:00,241.27,241.27,241.09,241.09,600.0,241.27,241.27,241.09,241.09,600.0
2021-05-07 13:15:00,240.79,241.01,240.79,240.94,2418.0,240.79,241.01,240.79,240.94,2418.0
2021-05-07 13:20:00,240.6,240.7,240.58,240.7,666.0,240.6,240.7,240.58,240.7,666.0
2021-05-07 13:25:00,240.41,240.52,240.08,240.17,2500.0,240.41,240.52,240.08,240.17,2500.0
2021-05-07 13:30:00,240.17,240.7,240.16,240.7,1531.0,240.17,240.7,240.16,240.7,1531.0
2021-05-07 13:35:00,240.79,240.86,240.64,240.72,1320.0,240.79,240.86,240.64,240.72,1320.0
2021-05-07 13:40:00,240.61,240.7,240.49,240.51,1322.0,240.61,240.7,240.49,240.51,1322.0
2021-05-07 13:45:00,240.66,240.93,240.48,240.74,2334.0,240.66,240.93,240.48,240.74,2334.0
2021-05-07 13:50:00,240.64,240.69,240.32,240.32,1695.0,240.64,240.69,240.32,240.32,1695.0
2021-05-07 13:55:00,240.37,240.44,240.05,240.17,2190.0,240.37,240.44,240.05,240.17,2190.0
2021-05-07 14:00:00,240.03,240.43,239.86,240.28,9895.0,240.03,240.43,239.86,240.28,9895.0
2021-05-07 14:05:00,240.34,240.59,240.25,240.59,1709.0,240.34,240.59,240.25,240.59,1709.0
2021-05-07 14:10:00,240.6,240.6,240.25,240.33,1950.0,240.6,240.6,240.25,240.33,1950.0
2021-05-07 14:15:00,240.25,240.5,240.11,240.5,2050.0,240.25,240.5,240.11,240.5,2050.0
2021-05-07 14:20:00,240.46,240.55,240.39,240.51,2637.0,240.46,240.55,240.39,240.51,2637.0
2021-05-07 14:25:00,240.74,240.88,240.71,240.72,1700.0,240.74,240.88,240.71,240.72,1700.0
2021-05-07 14:30:00,240.66,240.71,240.54,240.64,1103.0,240.66,240.71,240.54,240.64,1103.0
2021-05-07 14:35:00,240.61,240.68,240.3,240.68,4577.0,240.61,240.68,240.3,240.68,4577.0
2021-05-07 14:40:00,240.66,240.71,240.39,240.49,2634.0,240.66,240.71,240.39,240.49,2634.0
2021-05-07 14:45:00,240.59,240.98,240.51,240.98,1200.0,240.59,240.98,240.51,240.98,1200.0
2021-05-07 14:50:00,241.01,241.42,241.01,241.22,2000.0,241.01,241.42,241.01,241.22,2000.0
2021-05-07 14:55:00,241.49,241.5,241.21,241.36,2621.0,241.49,241.5,241.21,241.36,2621.0
2021-05-07 15:00:00,241.25,241.68,241.18,241.45,2649.0,241.25,241.68,241.18,241.45,2649.0
2021-05-07 15:05:00,241.48,241.54,241.41,241.45,1700.0,241.48,241.54,241.41,241.45,1700.0
2021-05-07 15:10:00,241.51,241.56,241.36,241.55,2300.0,241.51,241.56,241.36,241.55,2300.0
2021-05-07 15:15:00,241.63,241.68,241.47,241.68,2075.0,241.63,241.68,241.47,241.68,2075.0
2021-05-07 15:20:00,241.63,241.91,241.63,241.86,4054.0,241.63,241.91,241.63,241.86,4054.0
2021-05-07 15:25:00,241.88,241.93,241.46,241.79,4256.0,241.88,241.93,241.46,241.79,4256.0
2021-05-07 15:30:00,241.81,242.1,241.75,241.99,5941.0,241.81,242.1,241.75,241.99,5941.0
2021-05-07 15:35:00,241.84,242.0,241.78,241.95,5971.0,241.84,242.0,241.78,241.95,5971.0
2021-05-07 15:40:00,241.92,242.05,241.68,241.69,8890.0,241.92,242.05,241.68,241.69,8890.0
2021-05-07 15:45:00,241.7,242.31,241.7,242.31,7791.0,241.7,242.31,241.7,242.31,7791.0
2021-05-07 15:50:00,242.46,242.46,242.01,242.25,16847.0,242.46,242.46,242.01,242.25,16847.0
2021-05-07 15:55:00,242.3,242.3,241.7,241.72,38382.0,242.3,242.3,241.7,241.72,38382.0
2021-05-10 09:30:00,239.43,239.88,237.48,237.48,11028.0,239.43,239.88,237.48,237.48,11028.0
2021-05-10 09:35:00,237.8,238.14,237.3,237.38,3150.0,237.8,238.14,237.3,237.38,3150.0
2021-05-10 09:40:00,237.31,238.04,237.31,237.57,3522.0,237.31,238.04,237.31,237.57,3522.0
2021-05-10 09:45:00,237.57,238.12,237.2,237.81,1584.0,237.57,238.12,237.2,237.81,1584.0
2021-05-10 09:50:00,237.42,237.55,237.03,237.33,4281.0,237.42,237.55,237.03,237.33,4281.0
2021-05-10 09:55:00,237.69,238.52,237.63,238.37,3694.0,237.69,238.52,237.63,238.37,3694.0
2021-05-10 10:00:00,238.24,238.36,237.52,237.83,6283.0,238.24,238.36,237.52,237.83,6283.0
2021-05-10 10:05:00,237.81,237.95,237.46,237.8,4031.0,237.81,237.95,237.46,237.8,4031.0
2021-05-10 10:10:00,237.82,239.35,237.82,239.31,7620.0,237.82,239.35,237.82,239.31,7620.0
2021-05-10 10:15:00,239.23,239.46,238.91,239.46,2856.0,239.23,239.46,238.91,239.46,2856.0
2021-05-10 10:20:00,239.47,239.84,239.09,239.4,6872.0,239.47,239.84,239.09,239.4,6872.0
2021-05-10 10:25:00,239.26,239.36,237.75,237.93,54124.0,239.26,239.36,237.75,237.93,54124.0
2021-05-10 10:30:00,237.74,237.74,237.08,237.37,4915.0,237.74,237.74,237.08,237.37,4915.0
2021-05-10 10:35:00,237.2,237.43,236.98,237.43,4224.0,237.2,237.43,236.98,237.43,4224.0
2021-05-10 10:40:00,237.41,237.41,236.58,236.69,5300.0,237.41,237.41,236.58,236.69,5300.0
2021-05-10 10:45:00,236.56,236.56,235.29,235.46,6958.0,236.56,236.56,235.29,235.46,6958.0
2021-05-10 10:50:00,235.4,235.75,235.26,235.31,14135.0,235.4,235.75,235.26,235.31,14135.0
2021-05-10 10:55:00,235.14,235.22,234.77,234.92,4786.0,235.14,235.22,234.77,234.92,4786.0
2021-05-10 11:00:00,234.95,235.06,234.37,234.69,8543.0,234.95,235.06,234.37,234.69,8543.0
2021-05-10 11:05:00,234.62,234.91,234.54,234.82,5392.0,234.62,234.91,234.54,234.82,5392.0
2021-05-10 11:10:00,234.8,235.14,234.7,234.72,4230.0,234.8,235.14,234.7,234.72,4230.0
2021-05-10 11:15:00,234.38,235.09,234.37,235.07,7002.0,234.38,235.09,234.37,235.07,7002.0
2021-05-10 11:20:00,235.16,235.93,235.16,235.84,4550.0,235.16,235.93,235.16,235.84,4550.0
2021-05-10 11:25:00,235.89,235.89,235.44,235.48,1600.0,235.89,235.89,235.44,235.48,1600.0
2021-05-10 11:30:00,235.49,235.58,235.09,235.15,1238.0,235.49,235.58,235.09,235.15,1238.0
2021-05-10 11:35:00,235.09,235.18,234.86,234.86,4860.0,235.09,235.18,234.86,234.86,4860.0
2021-05-10 11:40:00,234.8,235.53,234.6,235.53,4822.0,234.8,235.53,234.6,235.53,4822.0
2021-05-10 11:45:00,235.59,235.78,235.46,235.67,3684.0,235.59,235.78,235.46,235.67,3684.0
2021-05-10 11:50:00,235.67,235.8,235.13,235.53,19020.0,235.67,235.8,235.13,235.53,19020.0
2021-05-10 11:55:00,235.51,235.95,235.5,235.95,2079.0,235.51,235.95,235.5,235.95,2079.0
2021-05-10 12:00:00,235.89,236.07,235.89,236.04,3900.0,235.89,236.07,235.89,236.04,3900.0
2021-05-10 12:05:00,236.02,236.25,236.02,236.25,2866.0,236.02,236.25,236.02,236.25,2866.0
2021-05-10 12:10:00,236.24,236.89,236.23,236.8,4474.0,236.24,236.89,236.23,236.8,4474.0
2021-05-10 12:15:00,236.84,236.91,236.61,236.76,3171.0,236.84,236.91,236.61,236.76,3171.0
2021-05-10 12:20:00,236.68,236.7,236.31,236.53,2076.0,236.68,236.7,236.31,236.53,2076.0
2021-05-10 12:25:00,236.55,236.7,235.62,235.68,4770.0,236.55,236.7,235.62,235.68,4770.0
2021-05-10 12:30:00,235.64,235.64,235.25,235.29,2822.0,235.64,235.64,235.25,235.29,2822.0
2021-05-10 12:35:00,235.33,235.48,235.16,235.23,3352.0,235.33,235.48,235.16,235.23,3352.0
2021-05-10 12:40:00,235.21,235.34,235.07,235.34,1871.0,235.21,235.34,235.07,235.34,1871.0
2021-05-10 12:45:00,235.17,235.36,235.11,235.2,2929.0,235.17,235.36,235.11,235.2,2929.0
2021-05-10 12:50:00,235.25,235.26,235.08,235.14,1902.0,235.25,235.26,235.08,235.14,1902.0
2021-05-10 12:55:00,235.22,235.22,234.75,234.83,4698.0,235.22,235.22,234.75,234.83,4698.0
2021-05-10 13:00:00,234.82,235.04,234.56,234.65,4011.0,234.82,235.04,234.56,234.65,4011.0
2021-05-10 13:05:00,234.68,234.68,234.39,234.45,2904.0,234.68,234.68,234.39,234.45,2904.0
2021-05-10 13:10:00,234.39,234.49,234.11,234.37,4770.0,234.39,234.49,234.11,234.37,4770.0
2021-05-10 13:15:00,234.34,234.6,234.27,234.34,5985.0,234.34,234.6,234.27,234.34,5985.0
2021-05-10 13:20:00,234.45,234.86,234.35,234.72,5950.0,234.45,234.86,234.35,234.72,5950.0
2021-05-10 13:25:00,234.67,234.7,234.13,234.17,3700.0,234.67,234.7,234.13,234.17,3700.0
2021-05-10 13:30:00,233.8,234.1,233.72,233.83,3826.0,233.8,234.1,233.72,233.83,3826.0
2021-05-10 13:35:00,233.75,233.9,233.45,233.81,4526.0,233.75,233.9,233.45,233.81,4526.0
2021-05-10 13:40:00,233.69,233.69,233.2,233.22,3413.0,233.69,233.69,233.2,233.22,3413.0
2021-05-10 13:45:00,233.16,233.53,233.16,233.37,2917.0,233.16,233.53,233.16,233.37,2917.0
2021-05-10 13:50:00,233.37,233.48,233.16,233.16,1932.0,233.37,233.48,233.16,233.16,1932.0
2021-05-10 13:55:00,233.17,233.44,232.98,233.18,6385.0,233.17,233.44,232.98,233.18,6385.0
2021-05-10 14:00:00,233.09,233.14,232.4,232.82,7128.0,233.09,233.14,232.4,232.82,7128.0
2021-05-10 14:05:00,232.75,232.85,232.47,232.62,3500.0,232.75,232.85,232.47,232.62,3500.0
2021-05-10 14:10:00,232.36,232.53,231.97,232.13,6040.0,232.36,232.53,231.97,232.13,6040.0
2021-05-10 14:15:00,232.29,232.31,231.45,231.64,11860.0,232.29,232.31,231.45,231.64,11860.0
2021-05-10 14:20:00,231.69,231.78,231.39,231.74,5749.0,231.69,231.78,231.39,231.74,5749.0
2021-05-10 14:25:00,231.66,231.82,230.91,231.16,6194.0,231.66,231.82,230.91,231.16,6194.0
2021-05-10 14:30:00,231.07,231.41,230.88,231.32,5518.0,231.07,231.41,230.88,231.32,5518.0
2021-05-10 14:35:00,231.29,231.73,231.16,231.62,3249.0,231.29,231.73,231.16,231.62,3249.0
2021-05-10 14:40:00,231.51,231.57,231.22,231.22,2596.0,231.51,231.57,231.22,231.22,2596.0
2021-05-10 14:45:00,231.24,231.45,231.02,231.16,4174.0,231.24,231.45,231.02,231.16,4174.0
2021-05-10 14:50:00,231.07,231.16,230.71,230.96,6624.0,231.07,231.16,230.71,230.96,6624.0
2021-05-10 14:55:00,230.93,231.33,230.93,231.31,4144.0,230.93,231.33,230.93,231.31,4144.0
2021-05-10 15:00:00,231.22,231.63,231.22,231.5,3580.0,231.22,231.63,231.22,231.5,3580.0
2021-05-10 15:05:00,231.41,231.98,231.41,231.98,4980.0,231.41,231.98,231.41,231.98,4980.0
2021-05-10 15:10:00,231.95,232.4,231.92,232.23,5460.0,231.95,232.4,231.92,232.23,5460.0
2021-05-10 15:15:00,232.22,232.33,231.69,231.8,3941.0,232.22,232.33,231.69,231.8,3941.0
2021-05-10 15:20:00,231.86,232.11,231.55,231.97,5936.0,231.86,232.11,231.55,231.97,5936.0
2021-05-10 15:25:00,231.95,232.45,231.94,232.41,8061.0,231.95,232.45,231.94,232.41,8061.0
2021-05-10 15:30:00,232.33,232.47,232.19,232.47,13791.0,232.33,232.47,232.19,232.47,13791.0
2021-05-10 15:35:00,232.36,232.98,232.33,232.98,13008.0,232.36,232.98,232.33,232.98,13008.0
2021-05-10 15:40:00,232.87,232.95,232.77,232.94,7148.0,232.87,232.95,232.77,232.94,7148.0
2021-05-10 15:45:00,232.87,233.06,232.3,232.75,9093.0,232.87,233.06,232.3,232.75,9093.0
2021-05-10 15:50:00,232.78,233.24,232.35,232.42,19491.0,232.78,233.24,232.35,232.42,19491.0
2021-05-10 15:55:00,232.5,233.06,232.35,232.47,33768.0,232.5,233.06,232.35,232.47,33768.0
2021-05-11 09:30:00,228.28,228.92,225.02,227.82,38559.0,228.28,228.92,225.02,227.82,38559.0
2021-05-11 09:35:00,228.34,230.73,228.16,230.46,20396.0,228.34,230.73,228.16,230.46,20396.0
2021-05-11 09:40:00,230.77,231.42,230.09,231.11,4734.0,230.77,231.42,230.09,231.11,4734.0
2021-05-11 09:45:00,230.8,231.74,230.29,231.03,6270.0,230.8,231.74,230.29,231.03,6270.0
2021-05-11 09:50:00,230.89,231.95,230.76,231.31,5220.0,230.89,231.95,230.76,231.31,5220.0
2021-05-11 09:55:00,231.18,232.09,230.93,231.88,5014.0,231.18,232.09,230.93,231.88,5014.0
2021-05-11 10:00:00,231.83,232.14,231.38,231.67,7513.0,231.83,232.14,231.38,231.67,7513.0
2021-05-11 10:05:00,231.46,231.78,229.88,230.26,11632.0,231.46,231.78,229.88,230.26,11632.0
2021-05-11 10:10:00,230.5,230.96,230.0,230.16,7284.0,230.5,230.96,230.0,230.16,7284.0
2021-05-11 10:15:00,230.11,230.36,229.34,230.36,5314.0,230.11,230.36,229.34,230.36,5314.0
2021-05-11 10:20:00,230.49,230.68,229.65,229.83,7825.0,230.49,230.68,229.65,229.83,7825.0
2021-05-11 10:25:00,229.77,229.77,229.14,229.24,4597.0,229.77,229.77,229.14,229.24,4597.0
2021-05-11 10:30:00,229.25,229.92,229.08,229.65,139820.0,229.25,229.92,229.08,229.65,139820.0
2021-05-11 10:35:00,229.64,230.78,229.47,230.78,4884.0,229.64,230.78,229.47,230.78,4884.0
2021-05-11 10:40:00,230.73,232.19,230.43,232.02,6610.0,230.73,232.19,230.43,232.02,6610.0
2021-05-11 10:45:00,231.89,232.44,230.72,232.37,55610.0,231.89,232.44,230.72,232.37,55610.0
2021-05-11 10:50:00,232.34,232.64,232.17,232.17,4441.0,232.34,232.64,232.17,232.17,4441.0
2021-05-11 10:55:00,232.0,232.8,231.97,232.28,5950.0,232.0,232.8,231.97,232.28,5950.0
2021-05-11 11:00:00,232.26,232.51,231.58,231.58,5059.0,232.26,232.51,231.58,231.58,5059.0
2021-05-11 11:05:00,231.5,232.27,231.36,231.71,6800.0,231.5,232.27,231.36,231.71,6800.0
2021-05-11 11:10:00,231.72,233.19,231.62,233.09,4259.0,231.72,233.19,231.62,233.09,4259.0
2021-05-11 11:15:00,233.29,234.42,233.01,234.42,4108.0,233.29,234.42,233.01,234.42,4108.0
2021-05-11 11:20:00,234.2,234.61,233.78,234.61,7363.0,234.2,234.61,233.78,234.61,7363.0
2021-05-11 11:25:00,234.78,235.33,234.61,235.3,5272.0,234.78,235.33,234.61,235.3,5272.0
2021-05-11 11:30:00,235.07,235.37,234.53,235.22,4545.0,235.07,235.37,234.53,235.22,4545.0
2021-05-11 11:35:00,235.39,235.39,234.61,234.81,5054.0,235.39,235.39,234.61,234.81,5054.0
2021-05-11 11:40:00,234.72,234.72,234.03,234.03,2200.0,234.72,234.72,234.03,234.03,2200.0
2021-05-11 11:45:00,234.11,234.78,234.0,234.56,2534.0,234.11,234.78,234.0,234.56,2534.0
2021-05-11 11:50:00,234.39,235.09,234.31,235.04,3449.0,234.39,235.09,234.31,235.04,3449.0
2021-05-11 11:55:00,235.1,235.11,234.45,234.45,3100.0,235.1,235.11,234.45,234.45,3100.0
2021-05-11 12:00:00,234.69,235.25,234.46,234.67,4828.0,234.69,235.25,234.46,234.67,4828.0
2021-05-11 12:05:00,234.59,234.91,234.5,234.62,2299.0,234.59,234.91,234.5,234.62,2299.0
2021-05-11 12:10:00,234.6,234.99,234.41,234.67,5270.0,234.6,234.99,234.41,234.67,5270.0
2021-05-11 12:15:00,234.67,235.01,234.4,235.01,6182.0,234.67,235.01,234.4,235.01,6182.0
2021-05-11 12:20:00,234.82,234.89,234.13,234.34,4068.0,234.82,234.89,234.13,234.34,4068.0
2021-05-11 12:25:00,234.6,234.62,234.12,234.27,4764.0,234.6,234.62,234.12,234.27,4764.0
2021-05-11 12:30:00,234.34,234.42,234.1,234.37,6575.0,234.34,234.42,234.1,234.37,6575.0
2021-05-11 12:35:00,234.47,234.98,234.47,234.76,2200.0,234.47,234.98,234.47,234.76,2200.0
2021-05-11 12:40:00,234.66,234.76,234.42,234.55,4859.0,234.66,234.76,234.42,234.55,4859.0
2021-05-11 12:45:00,234.52,234.83,234.15,234.2,6946.0,234.52,234.83,234.15,234.2,6946.0
2021-05-11 12:50:00,233.99,234.02,233.54,233.66,38800.0,233.99,234.02,233.54,233.66,38800.0
2021-05-11 12:55:00,233.82,234.73,233.82,234.69,3521.0,233.82,234.73,233.82,234.69,3521.0
2021-05-11 13:00:00,234.67,235.37,234.66,235.37,6798.0,234.67,235.37,234.66,235.37,6798.0
2021-05-11 13:05:00,235.49,235.84,235.23,235.49,6392.0,235.49,235.84,235.23,235.49,6392.0
2021-05-11 13:10:00,235.42,235.74,235.09,235.23,4683.0,235.42,235.74,235.09,235.23,4683.0
2021-05-11 13:15:00,235.14,236.06,234.82,235.84,4553.0,235.14,236.06,234.82,235.84,4553.0
2021-05-11 13:20:00,236.07,236.07,235.71,235.9,2600.0,236.07,236.07,235.71,235.9,2600.0
2021-05-11 13:25:00,236.11,236.4,235.94,236.21,2947.0,236.11,236.4,235.94,236.21,2947.0
2021-05-11 13:30:00,236.12,236.12,236.07,236.07,200.0,236.12,236.12,236.07,236.07,200.0
2021-05-11 13:35:00,236.08,236.23,235.7,235.92,4600.0,236.08,236.23,235.7,235.92,4600.0
2021-05-11 13:40:00,235.97,235.97,235.74,235.81,3407.0,235.97,235.97,235.74,235.81,3407.0
2021-05-11 13:45:00,235.84,236.0,235.64,235.67,3294.0,235.84,236.0,235.64,235.67,3294.0
2021-05-11 13:50:00,235.52,235.56,234.87,234.87,3702.0,235.52,235.56,234.87,234.87,3702.0
2021-05-11 13:55:00,234.9,234.9,234.51,234.86,4347.0,234.9,234.9,234.51,234.86,4347.0
2021-05-11 14:00:00,235.05,235.23,234.78,235.19,5323.0,235.05,235.23,234.78,235.19,5323.0
2021-05-11 14:05:00,235.15,235.24,234.37,234.53,4351.0,235.15,235.24,234.37,234.53,4351.0
2021-05-11 14:10:00,234.62,234.63,234.03,234.55,20817.0,234.62,234.63,234.03,234.55,20817.0
2021-05-11 14:15:00,234.7,234.82,234.54,234.77,3290.0,234.7,234.82,234.54,234.77,3290.0
2021-05-11 14:20:00,234.97,235.47,234.93,235.47,2700.0,234.97,235.47,234.93,235.47,2700.0
2021-05-11 14:25:00,235.35,236.02,235.35,236.01,1700.0,235.35,236.02,235.35,236.01,1700.0
2021-05-11 14:30:00,235.99,235.99,235.27,235.48,2998.0,235.99,235.99,235.27,235.48,2998.0
2021-05-11 14:35:00,235.53,235.53,234.7,234.71,3509.0,235.53,235.53,234.7,234.71,3509.0
2021-05-11 14:40:00,234.75,234.97,234.46,234.86,2454.0,234.75,234.97,234.46,234.86,2454.0
2021-05-11 14:45:00,234.69,235.22,234.53,235.21,3943.0,234.69,235.22,234.53,235.21,3943.0
2021-05-11 14:50:00,235.19,235.2,234.91,234.97,2193.0,235.19,235.2,234.91,234.97,2193.0
2021-05-11 14:55:00,234.98,235.14,234.34,234.64,3369.0,234.98,235.14,234.34,234.64,3369.0
2021-05-11 15:00:00,234.47,234.73,234.4,234.41,3173.0,234.47,234.73,234.4,234.41,3173.0
2021-05-11 15:05:00,234.37,234.62,234.13,234.13,4002.0,234.37,234.62,234.13,234.13,4002.0
2021-05-11 15:10:00,234.54,234.55,234.14,234.38,7023.0,234.54,234.55,234.14,234.38,7023.0
2021-05-11 15:15:00,234.23,235.13,234.18,235.07,2517.0,234.23,235.13,234.18,235.07,2517.0
2021-05-11 15:20:00,235.14,235.21,234.53,234.61,14820.0,235.14,235.21,234.53,234.61,14820.0
2021-05-11 15:25:00,234.64,234.77,234.4,234.4,15553.0,234.64,234.77,234.4,234.4,15553.0
2021-05-11 15:30:00,234.37,234.52,234.09,234.21,89842.0,234.37,234.52,234.09,234.21,89842.0
2021-05-11 15:35:00,234.16,234.61,233.79,234.44,62256.0,234.16,234.61,233.79,234.44,62256.0
2021-05-11 15:40:00,234.44,234.81,234.17,234.78,20210.0,234.44,234.81,234.17,234.78,20210.0
2021-05-11 15:45:00,234.69,235.14,234.63,234.93,13032.0,234.69,235.14,234.63,234.93,13032.0
2021-05-11 15:50:00,234.95,235.22,234.71,235.08,19950.0,234.95,235.22,234.71,235.08,19950.0
2021-05-11 15:55:00,235.01,235.16,234.61,234.93,31921.0,235.01,235.16,234.61,234.93,31921.0
2021-05-12 09:30:00,231.52,232.94,229.61,232.92,22615.0,231.52,232.94,229.61,232.92,22615.0
2021-05-12 09:35:00,232.92,234.93,232.63,233.52,14577.0,232.92,234.93,232.63,233.52,14577.0
2021-05-12 09:40:00,233.2,233.97,232.67,233.09,15457.0,233.2,233.97,232.67,233.09,15457.0
2021-05-12 09:45:00,233.02,234.41,233.02,234.22,12403.0,233.02,234.41,233.02,234.22,12403.0
2021-05-12 09:50:00,234.24,234.77,233.63,233.65,11673.0,234.24,234.77,233.63,233.65,11673.0
2021-05-12 09:55:00,233.38,233.61,232.45,232.56,4772.0,233.38,233.61,232.45,232.56,4772.0
2021-05-12 10:00:00,232.44,232.57,231.76,232.42,9909.0,232.44,232.57,231.76,232.42,9909.0
2021-05-12 10:05:00,232.41,233.52,232.24,233.52,10129.0,232.41,233.52,232.24,233.52,10129.0
2021-05-12 10:10:00,233.41,233.45,232.56,232.84,8231.0,233.41,233.45,232.56,232.84,8231.0
2021-05-12 10:15:00,232.78,233.01,232.39,232.92,75620.0,232.78,233.01,232.39,232.92,75620.0
2021-05-12 10:20:00,232.94,233.59,232.84,233.23,10457.0,232.94,233.59,232.84,233.23,10457.0
2021-05-12 10:25:00,233.26,233.6,232.9,232.95,30183.0,233.26,233.6,232.9,232.95,30183.0
2021-05-12 10:30:00,232.62,233.5,232.59,233.45,44640.0,232.62,233.5,232.59,233.45,44640.0
2021-05-12 10:35:00,233.58,233.68,232.88,233.53,37773.0,233.58,233.68,232.88,233.53,37773.0
2021-05-12 10:40:00,233.52,233.67,232.48,232.9,61417.0,233.52,233.67,232.48,232.9,61417.0
2021-05-12 10:45:00,232.9,233.61,232.82,233.12,29336.0,232.9,233.61,232.82,233.12,29336.0
2021-05-12 10:50:00,233.14,233.38,232.44,232.56,118267.0,233.14,233.38,232.44,232.56,118267.0
2021-05-12 10:55:00,232.53,232.87,231.94,232.87,15135.0,232.53,232.87,231.94,232.87,15135.0
2021-05-12 11:00:00,232.6,233.3,232.46,233.3,6701.0,232.6,233.3,232.46,233.3,6701.0
2021-05-12 11:05:00,233.49,234.41,233.38,234.41,21666.0,233.49,234.41,233.38,234.41,21666.0
2021-05-12 11:10:00,234.29,234.7,233.92,234.7,30909.0,234.29,234.7,233.92,234.7,30909.0
2021-05-12 11:15:00,234.64,235.19,234.35,234.56,12893.0,234.64,235.19,234.35,234.56,12893.0
2021-05-12 11:20:00,234.49,234.66,234.0,234.04,12975.0,234.49,234.66,234.0,234.04,12975.0
2021-05-12 11:25:00,234.09,234.37,232.93,233.2,39888.0,234.09,234.37,232.93,233.2,39888.0
2021-05-12 11:30:00,233.06,233.06,232.2,232.41,7236.0,233.06,233.06,232.2,232.41,7236.0
2021-05-12 11:35:00,232.28,232.37,231.69,232.13,4121.0,232.28,232.37,231.69,232.13,4121.0
2021-05-12 11:40:00,232.17,232.17,231.65,231.98,3010.0,232.17,232.17,231.65,231.98,3010.0
2021-05-12 11:45:00,231.86,231.99,231.04,231.19,6295.0,231.86,231.99,231.04,231.19,6295.0
2021-05-12 11:50:00,231.15,231.15,230.34,230.41,5458.0,231.15,231.15,230.34,230.41,5458.0
2021-05-12 11:55:00,230.23,230.38,230.13,230.13,6903.0,230.23,230.38,230.13,230.13,6903.0
2021-05-12 12:00:00,230.02,230.62,230.0,230.62,8429.0,230.02,230.62,230.0,230.62,8429.0
2021-05-12 12:05:00,230.67,230.97,230.52,230.53,6230.0,230.67,230.97,230.52,230.53,6230.0
2021-05-12 12:10:00,230.43,230.56,230.08,230.08,4304.0,230.43,230.56,230.08,230.08,4304.0
2021-05-12 12:15:00,230.01,230.09,229.79,230.05,7895.0,230.01,230.09,229.79,230.05,7895.0
2021-05-12 12:20:00,230.09,230.72,230.09,230.59,8003.0,230.09,230.72,230.09,230.59,8003.0
2021-05-12 12:25:00,230.67,231.15,230.59,230.89,5054.0,230.67,231.15,230.59,230.89,5054.0
2021-05-12 12:30:00,230.63,231.15,230.36,230.8,5655.0,230.63,231.15,230.36,230.8,5655.0
2021-05-12 12:35:00,230.92,231.04,230.43,230.43,4272.0,230.92,231.04,230.43,230.43,4272.0
2021-05-12 12:40:00,230.4,230.65,230.06,230.59,5751.0,230.4,230.65,230.06,230.59,5751.0
2021-05-12 12:45:00,230.29,230.77,230.22,230.77,1775.0,230.29,230.77,230.22,230.77,1775.0
2021-05-12 12:50:00,230.74,231.22,230.74,231.06,2813.0,230.74,231.22,230.74,231.06,2813.0
2021-05-12 12:55:00,231.05,231.07,230.82,231.07,2500.0,231.05,231.07,230.82,231.07,2500.0
2021-05-12 13:00:00,231.07,231.72,230.97,231.72,11862.0,231.07,231.72,230.97,231.72,11862.0
2021-05-12 13:05:00,231.73,231.73,231.16,231.3,4282.0,231.73,231.73,231.16,231.3,4282.0
2021-05-12 13:10:00,231.1,231.45,230.87,231.04,6876.0,231.1,231.45,230.87,231.04,6876.0
2021-05-12 13:15:00,230.74,231.03,230.27,230.28,5740.0,230.74,231.03,230.27,230.28,5740.0
2021-05-12 13:20:00,230.2,230.33,230.11,230.16,6074.0,230.2,230.33,230.11,230.16,6074.0
2021-05-12 13:25:00,230.17,230.4,229.92,229.92,6841.0,230.17,230.4,229.92,229.92,6841.0
2021-05-12 13:30:00,229.91,230.11,229.67,229.75,6001.0,229.91,230.11,229.67,229.75,6001.0
2021-05-12 13:35:00,229.7,230.07,229.59,229.87,9333.0,229.7,230.07,229.59,229.87,9333.0
2021-05-12 13:40:00,229.94,229.95,229.55,229.64,8243.0,229.94,229.95,229.55,229.64,8243.0
2021-05-12 13:45:00,229.69,229.75,228.77,229.02,6384.0,229.69,229.75,228.77,229.02,6384.0
2021-05-12 13:50:00,229.0,229.72,228.82,229.63,5627.0,229.0,229.72,228.82,229.63,5627.0
2021-05-12 13:55:00,229.51,229.75,229.06,229.15,9129.0,229.51,229.75,229.06,229.15,9129.0
2021-05-12 14:00:00,229.03,229.52,229.01,229.27,4500.0,229.03,229.52,229.01,229.27,4500.0
2021-05-12 14:05:00,229.22,229.71,229.22,229.48,3252.0,229.22,229.71,229.22,229.48,3252.0
2021-05-12 14:10:00,229.49,229.49,228.95,229.27,2300.0,229.49,229.49,228.95,229.27,2300.0
2021-05-12 14:15:00,229.29,229.47,229.11,229.39,4003.0,229.29,229.47,229.11,229.39,4003.0
2021-05-12 14:20:00,229.85,229.99,229.45,229.73,3943.0,229.85,229.99,229.45,229.73,3943.0
2021-05-12 14:25:00,229.56,230.3,229.55,230.3,4218.0,229.56,230.3,229.55,230.3,4218.0
2021-05-12 14:30:00,230.08,230.59,229.81,230.56,4985.0,230.08,230.59,229.81,230.56,4985.0
2021-05-12 14:35:00,230.47,230.79,230.17,230.6,5190.0,230.47,230.79,230.17,230.6,5190.0
2021-05-12 14:40:00,230.38,230.86,230.35,230.74,4159.0,230.38,230.86,230.35,230.74,4159.0
2021-05-12 14:45:00,230.67,230.94,230.51,230.9,1090.0,230.67,230.94,230.51,230.9,1090.0
2021-05-12 14:50:00,231.05,231.25,230.84,230.89,2901.0,231.05,231.25,230.84,230.89,2901.0
2021-05-12 14:55:00,230.83,230.83,230.02,230.02,8764.0,230.83,230.83,230.02,230.02,8764.0
2021-05-12 15:00:00,229.98,230.04,229.43,229.43,2500.0,229.98,230.04,229.43,229.43,2500.0
2021-05-12 15:05:00,229.45,229.73,229.32,229.73,3050.0,229.45,229.73,229.32,229.73,3050.0
2021-05-12 15:10:00,229.64,229.75,229.1,229.32,4436.0,229.64,229.75,229.1,229.32,4436.0
2021-05-12 15:15:00,229.28,229.61,229.13,229.13,5218.0,229.28,229.61,229.13,229.13,5218.0
2021-05-12 15:20:00,229.28,229.52,228.98,228.98,2600.0,229.28,229.52,228.98,228.98,2600.0
2021-05-12 15:25:00,229.07,229.56,229.02,229.46,5983.0,229.07,229.56,229.02,229.46,5983.0
2021-05-12 15:30:00,229.3,229.84,229.3,229.67,5094.0,229.3,229.84,229.3,229.67,5094.0
2021-05-12 15:35:00,229.56,229.62,229.18,229.34,6005.0,229.56,229.62,229.18,229.34,6005.0
2021-05-12 15:40:00,229.48,229.65,229.31,229.6,6768.0,229.48,229.65,229.31,229.6,6768.0
2021-05-12 15:45:00,229.53,229.76,228.84,228.84,18162.0,229.53,229.76,228.84,228.84,18162.0
2021-05-12 15:50:00,228.84,228.84,227.8,227.84,39466.0,228.84,228.84,227.8,227.84,39466.0
2021-05-12 15:55:00,227.84,228.95,227.84,228.56,63309.0,227.84,228.95,227.84,228.56,63309.0
2021-05-13 09:30:00,229.42,231.88,229.42,231.01,23947.0,229.42,231.88,229.42,231.01,23947.0
2021-05-13 09:35:00,231.05,231.06,230.13,230.3,12744.0,231.05,231.06,230.13,230.3,12744.0
2021-05-13 09:40:00,230.1,230.71,229.75,230.2,9278.0,230.1,230.71,229.75,230.2,9278.0
2021-05-13 09:45:00,230.24,230.45,229.47,229.47,9108.0,230.24,230.45,229.47,229.47,9108.0
2021-05-13 09:50:00,229.54,230.9,229.53,230.77,8838.0,229.54,230.9,229.53,230.77,8838.0
2021-05-13 09:55:00,230.63,231.28,230.26,230.31,12348.0,230.63,231.28,230.26,230.31,12348.0
2021-05-13 10:00:00,230.86,232.03,230.86,231.9,5401.0,230.86,232.03,230.86,231.9,5401.0
2021-05-13 10:05:00,231.89,232.49,231.85,232.47,4475.0,231.89,232.49,231.85,232.47,4475.0
2021-05-13 10:10:00,232.51,233.5,232.24,233.04,8448.0,232.51,233.5,232.24,233.04,8448.0
2021-05-13 10:15:00,233.28,233.59,233.01,233.05,9937.0,233.28,233.59,233.01,233.05,9937.0
2021-05-13 10:20:00,233.0,233.3,232.49,233.3,3065.0,233.0,233.3,232.49,233.3,3065.0
2021-05-13 10:25:00,233.3,233.3,232.06,232.06,4806.0,233.3,233.3,232.06,232.06,4806.0
2021-05-13 10:30:00,232.63,232.63,232.29,232.51,3830.0,232.63,232.63,232.29,232.51,3830.0
2021-05-13 10:35:00,232.43,232.43,231.66,231.78,3500.0,232.43,232.43,231.66,231.78,3500.0
2021-05-13 10:40:00,232.07,232.07,231.47,231.78,4300.0,232.07,232.07,231.47,231.78,4300.0
2021-05-13 10:45:00,231.63,232.03,231.58,231.74,10830.0,231.63,232.03,231.58,231.74,10830.0
2021-05-13 10:50:00,231.8,232.09,231.59,232.09,11444.0,231.8,232.09,231.59,232.09,11444.0
2021-05-13 10:55:00,232.41,233.1,232.12,232.13,3500.0,232.41,233.1,232.12,232.13,3500.0
2021-05-13 11:00:00,232.18,232.18,231.47,231.5,1933.0,232.18,232.18,231.47,231.5,1933.0
2021-05-13 11:05:00,231.32,231.33,230.76,230.76,2644.0,231.32,231.33,230.76,230.76,2644.0
2021-05-13 11:10:00,230.44,231.06,230.44,230.63,2407.0,230.44,231.06,230.44,230.63,2407.0
2021-05-13 11:15:00,230.49,230.94,230.49,230.87,1662.0,230.49,230.94,230.49,230.87,1662.0
2021-05-13 11:20:00,231.02,231.15,230.46,230.6,3189.0,231.02,231.15,230.46,230.6,3189.0
2021-05-13 11:25:00,230.51,230.57,229.92,229.92,1114.0,230.51,230.57,229.92,229.92,1114.0
2021-05-13 11:30:00,230.01,230.5,229.95,230.49,1400.0,230.01,230.5,229.95,230.49,1400.0
2021-05-13 11:35:00,230.69,231.09,230.69,231.04,1300.0,230.69,231.09,230.69,231.04,1300.0
2021-05-13 11:40:00,230.99,230.99,229.83,229.83,2500.0,230.99,230.99,229.83,229.83,2500.0
2021-05-13 11:45:00,229.8,230.03,229.78,230.03,1121.0,229.8,230.03,229.78,230.03,1121.0
2021-05-13 11:50:00,230.33,230.44,230.05,230.05,2808.0,230.33,230.44,230.05,230.05,2808.0
2021-05-13 11:55:00,230.45,230.45,230.04,230.04,1650.0,230.45,230.45,230.04,230.04,1650.0
2021-05-13 12:00:00,230.55,231.08,230.33,230.81,1800.0,230.55,231.08,230.33,230.81,1800.0
2021-05-13 12:05:00,230.68,231.01,230.62,230.7,1764.0,230.68,231.01,230.62,230.7,1764.0
2021-05-13 12:10:00,230.79,231.36,230.78,231.36,1311.0,230.79,231.36,230.78,231.36,1311.0
2021-05-13 12:15:00,231.34,231.41,231.11,231.11,1525.0,231.34,231.41,231.11,231.11,1525.0
2021-05-13 12:20:00,231.22,231.32,230.83,230.83,2468.0,231.22,231.32,230.83,230.83,2468.0
2021-05-13 12:25:00,230.86,231.17,230.72,231.12,2597.0,230.86,231.17,230.72,231.12,2597.0
2021-05-13 12:30:00,231.12,231.4,231.12,231.23,2600.0,231.12,231.4,231.12,231.23,2600.0
2021-05-13 12:35:00,231.32,231.47,230.85,230.85,1613.0,231.32,231.47,230.85,230.85,1613.0
2021-05-13 12:40:00,230.7,230.73,230.08,230.09,1546.0,230.7,230.73,230.08,230.09,1546.0
2021-05-13 12:45:00,230.24,230.58,230.11,230.58,2364.0,230.24,230.58,230.11,230.58,2364.0
2021-05-13 12:50:00,230.61,230.61,229.94,229.94,1311.0,230.61,230.61,229.94,229.94,1311.0
2021-05-13 12:55:00,229.47,229.63,229.26,229.48,1400.0,229.47,229.63,229.26,229.48,1400.0
2021-05-13 13:00:00,229.39,229.47,229.06,229.28,3866.0,229.39,229.47,229.06,229.28,3866.0
2021-05-13 13:05:00,229.32,230.06,229.32,229.95,4528.0,229.32,230.06,229.32,229.95,4528.0
2021-05-13 13:10:00,229.86,230.18,229.73,229.87,8923.0,229.86,230.18,229.73,229.87,8923.0
2021-05-13 13:15:00,230.11,230.19,229.41,229.42,4953.0,230.11,230.19,229.41,229.42,4953.0
2021-05-13 13:20:00,229.59,229.6,229.28,229.29,600.0,229.59,229.6,229.28,229.29,600.0
2021-05-13 13:25:00,229.2,229.71,229.19,229.45,5555.0,229.2,229.71,229.19,229.45,5555.0
2021-05-13 13:30:00,229.42,229.55,228.88,228.88,4231.0,229.42,229.55,228.88,228.88,4231.0
2021-05-13 13:35:00,228.99,229.14,228.66,228.81,5489.0,228.99,229.14,228.66,228.81,5489.0
2021-05-13 13:40:00,228.75,228.88,228.65,228.72,1500.0,228.75,228.88,228.65,228.72,1500.0
2021-05-13 13:45:00,229.03,229.18,228.6,228.75,4577.0,229.03,229.18,228.6,228.75,4577.0
2021-05-13 13:50:00,228.89,229.69,228.89,229.68,759.0,228.89,229.69,228.89,229.68,759.0
2021-05-13 13:55:00,229.87,230.0,229.53,229.62,4493.0,229.87,230.0,229.53,229.62,4493.0
2021-05-13 14:00:00,229.66,230.26,229.63,230.0,4320.0,229.66,230.26,229.63,230.0,4320.0
2021-05-13 14:05:00,230.06,231.14,229.91,230.91,2806.0,230.06,231.14,229.91,230.91,2806.0
2021-05-13 14:10:00,231.2,231.6,231.18,231.47,3528.0,231.2,231.6,231.18,231.47,3528.0
2021-05-13 14:15:00,231.46,231.46,230.91,230.99,3161.0,231.46,231.46,230.91,230.99,3161.0
2021-05-13 14:20:00,230.94,231.47,230.77,230.77,2441.0,230.94,231.47,230.77,230.77,2441.0
2021-05-13 14:25:00,230.89,231.21,230.86,231.21,3019.0,230.89,231.21,230.86,231.21,3019.0
2021-05-13 14:30:00,231.22,231.34,230.91,231.21,1736.0,231.22,231.34,230.91,231.21,1736.0
2021-05-13 14:35:00,231.33,231.89,231.24,231.89,3044.0,231.33,231.89,231.24,231.89,3044.0
2021-05-13 14:40:00,231.82,232.27,231.6,232.05,4000.0,231.82,232.27,231.6,232.05,4000.0
2021-05-13 14:45:00,232.02,232.07,231.61,231.75,5228.0,232.02,232.07,231.61,231.75,5228.0
2021-05-13 14:50:00,231.66,231.84,231.39,231.58,4277.0,231.66,231.84,231.39,231.58,4277.0
2021-05-13 14:55:00,231.54,231.54,231.18,231.24,2920.0,231.54,231.54,231.18,231.24,2920.0
2021-05-13 15:00:00,231.21,231.56,231.2,231.38,1430.0,231.21,231.56,231.2,231.38,1430.0
2021-05-13 15:05:00,231.45,231.86,231.45,231.85,2739.0,231.45,231.86,231.45,231.85,2739.0
2021-05-13 15:10:00,231.75,231.75,231.18,231.51,6000.0,231.75,231.75,231.18,231.51,6000.0
2021-05-13 15:15:00,231.66,231.78,231.35,231.35,7797.0,231.66,231.78,231.35,231.35,7797.0
2021-05-13 15:20:00,231.37,231.46,230.81,231.19,4600.0,231.37,231.46,230.81,231.19,4600.0
2021-05-13 15:25:00,231.37,231.67,231.05,231.31,5852.0,231.37,231.67,231.05,231.31,5852.0
2021-05-13 15:30:00,231.3,232.12,231.28,232.09,7782.0,231.3,232.12,231.28,232.09,7782.0
2021-05-13 15:35:00,232.04,232.22,231.78,231.87,9015.0,232.04,232.22,231.78,231.87,9015.0
2021-05-13 15:40:00,231.82,232.08,231.63,232.03,10851.0,231.82,232.08,231.63,232.03,10851.0
2021-05-13 15:45:00,232.08,232.1,231.76,231.87,8761.0,232.08,232.1,231.76,231.87,8761.0
2021-05-13 15:50:00,231.82,231.82,231.46,231.53,16733.0,231.82,231.82,231.46,231.53,16733.0
2021-05-13 15:55:00,231.5,231.5,230.76,230.81,25395.0,231.5,231.5,230.76,230.81,25395.0
2021-05-14 09:30:00,234.76,235.7,233.16,234.01,51530.0,234.76,235.7,233.16,234.01,51530.0
2021-05-14 09:35:00,234.1,234.3,233.01,233.17,6013.0,234.1,234.3,233.01,233.17,6013.0
2021-05-14 09:40:00,233.34,233.74,232.84,232.95,3800.0,233.34,233.74,232.84,232.95,3800.0
2021-05-14 09:45:00,232.95,234.08,232.92,233.65,8139.0,232.95,234.08,232.92,233.65,8139.0
2021-05-14 09:50:00,233.86,234.69,233.48,234.55,55627.0,233.86,234.69,233.48,234.55,55627.0
2021-05-14 09:55:00,234.5,234.75,234.2,234.57,3486.0,234.5,234.75,234.2,234.57,3486.0
2021-05-14 10:00:00,235.22,235.44,234.82,234.83,4693.0,235.22,235.44,234.82,234.83,4693.0
2021-05-14 10:05:00,235.13,235.3,234.71,235.08,7735.0,235.13,235.3,234.71,235.08,7735.0
2021-05-14 10:10:00,235.06,235.94,235.05,235.79,1800.0,235.06,235.94,235.05,235.79,1800.0
2021-05-14 10:15:00,236.06,236.26,235.5,236.03,3107.0,236.06,236.26,235.5,236.03,3107.0
2021-05-14 10:20:00,236.23,236.29,235.65,235.69,2858.0,236.23,236.29,235.65,235.69,2858.0
2021-05-14 10:25:00,235.72,236.34,235.71,236.15,1100.0,235.72,236.34,235.71,236.15,1100.0
2021-05-14 10:30:00,236.33,236.58,236.1,236.58,2315.0,236.33,236.58,236.1,236.58,2315.0
2021-05-14 10:35:00,236.4,236.84,236.4,236.73,4098.0,236.4,236.84,236.4,236.73,4098.0
2021-05-14 10:40:00,237.06,237.1,236.5,236.5,3100.0,237.06,237.1,236.5,236.5,3100.0
2021-05-14 10:45:00,236.64,237.3,236.64,237.28,3786.0,236.64,237.3,236.64,237.28,3786.0
2021-05-14 10:50:00,237.42,237.66,237.33,237.33,4400.0,237.42,237.66,237.33,237.33,4400.0
2021-05-14 10:55:00,237.26,237.35,237.14,237.31,3074.0,237.26,237.35,237.14,237.31,3074.0
2021-05-14 11:00:00,237.41,237.41,236.69,236.91,3191.0,237.41,237.41,236.69,236.91,3191.0
2021-05-14 11:05:00,237.02,237.25,236.93,237.08,5368.0,237.02,237.25,236.93,237.08,5368.0
2021-05-14 11:10:00,237.13,237.68,237.13,237.24,3100.0,237.13,237.68,237.13,237.24,3100.0
2021-05-14 11:15:00,237.24,237.54,237.24,237.38,2460.0,237.24,237.54,237.24,237.38,2460.0
2021-05-14 11:20:00,237.26,237.5,237.22,237.3,3076.0,237.26,237.5,237.22,237.3,3076.0
2021-05-14 11:25:00,237.42,237.74,237.3,237.47,4275.0,237.42,237.74,237.3,237.47,4275.0
2021-05-14 11:30:00,237.57,237.72,237.53,237.65,3184.0,237.57,237.72,237.53,237.65,3184.0
2021-05-14 11:35:00,237.57,238.26,237.57,238.26,8384.0,237.57,238.26,237.57,238.26,8384.0
2021-05-14 11:40:00,238.47,238.47,237.92,238.01,3910.0,238.47,238.47,237.92,238.01,3910.0
2021-05-14 11:45:00,238.07,238.38,238.06,238.31,3400.0,238.07,238.38,238.06,238.31,3400.0
2021-05-14 11:50:00,238.37,238.59,238.36,238.44,3117.0,238.37,238.59,238.36,238.44,3117.0
2021-05-14 11:55:00,238.4,238.46,238.03,238.13,3797.0,238.4,238.46,238.03,238.13,3797.0
2021-05-14 12:00:00,238.05,238.55,238.02,238.52,4071.0,238.05,238.55,238.02,238.52,4071.0
2021-05-14 12:05:00,238.63,239.26,238.63,239.26,3558.0,238.63,239.26,238.63,239.26,3558.0
2021-05-14 12:10:00,239.12,239.5,239.0,239.25,4444.0,239.12,239.5,239.0,239.25,4444.0
2021-05-14 12:15:00,239.3,239.43,239.13,239.37,4203.0,239.3,239.43,239.13,239.37,4203.0
2021-05-14 12:20:00,239.42,239.46,239.02,239.1,3619.0,239.42,239.46,239.02,239.1,3619.0
2021-05-14 12:25:00,239.15,239.37,239.07,239.18,3064.0,239.15,239.37,239.07,239.18,3064.0
2021-05-14 12:30:00,239.28,239.51,239.18,239.31,3446.0,239.28,239.51,239.18,239.31,3446.0
2021-05-14 12:35:00,239.28,239.28,239.13,239.23,1906.0,239.28,239.28,239.13,239.23,1906.0
2021-05-14 12:40:00,239.27,239.37,239.1,239.24,4585.0,239.27,239.37,239.1,239.24,4585.0
2021-05-14 12:45:00,239.32,239.59,239.32,239.39,3629.0,239.32,239.59,239.32,239.39,3629.0
2021-05-14 12:50:00,239.53,239.53,239.19,239.2,3725.0,239.53,239.53,239.19,239.2,3725.0
2021-05-14 12:55:00,239.26,239.64,239.21,239.39,3127.0,239.26,239.64,239.21,239.39,3127.0
2021-05-14 13:00:00,239.26,239.41,239.2,239.3,2367.0,239.26,239.41,239.2,239.3,2367.0
2021-05-14 13:05:00,239.3,239.5,239.28,239.34,5300.0,239.3,239.5,239.28,239.34,5300.0
2021-05-14 13:10:00,239.24,239.36,239.0,239.09,4257.0,239.24,239.36,239.0,239.09,4257.0
2021-05-14 13:15:00,239.19,239.35,239.0,239.35,1343.0,239.19,239.35,239.0,239.35,1343.0
2021-05-14 13:20:00,239.25,239.4,239.12,239.13,7173.0,239.25,239.4,239.12,239.13,7173.0
2021-05-14 13:25:00,239.3,239.39,239.29,239.34,900.0,239.3,239.39,239.29,239.34,900.0
2021-05-14 13:30:00,239.4,239.4,238.99,239.2,4200.0,239.4,239.4,238.99,239.2,4200.0
2021-05-14 13:35:00,239.2,239.38,239.2,239.27,1958.0,239.2,239.38,239.2,239.27,1958.0
2021-05-14 13:40:00,239.22,239.49,239.22,239.46,2873.0,239.22,239.49,239.22,239.46,2873.0
2021-05-14 13:45:00,239.4,239.5,239.34,239.41,5077.0,239.4,239.5,239.34,239.41,5077.0
2021-05-14 13:50:00,239.5,239.62,239.5,239.56,2425.0,239.5,239.62,239.5,239.56,2425.0
2021-05-14 13:55:00,239.62,239.73,239.53,239.72,2832.0,239.62,239.73,239.53,239.72,2832.0
2021-05-14 14:00:00,239.76,239.89,239.62,239.62,3574.0,239.76,239.89,239.62,239.62,3574.0
2021-05-14 14:05:00,239.58,239.67,239.51,239.62,5485.0,239.58,239.67,239.51,239.62,5485.0
2021-05-14 14:10:00,239.65,239.85,239.49,239.84,3030.0,239.65,239.85,239.49,239.84,3030.0
2021-05-14 14:15:00,239.85,239.88,239.67,239.83,3282.0,239.85,239.88,239.67,239.83,3282.0
2021-05-14 14:20:00,239.81,239.85,239.69,239.73,3614.0,239.81,239.85,239.69,239.73,3614.0
2021-05-14 14:25:00,239.63,239.73,239.59,239.73,1000.0,239.63,239.73,239.59,239.73,1000.0
2021-05-14 14:30:00,239.84,240.0,239.77,240.0,4068.0,239.84,240.0,239.77,240.0,4068.0
2021-05-14 14:35:00,239.99,240.24,239.88,240.13,3143.0,239.99,240.24,239.88,240.13,3143.0
2021-05-14 14:40:00,240.13,240.29,240.09,240.19,3035.0,240.13,240.29,240.09,240.19,3035.0
2021-05-14 14:45:00,240.23,240.4,240.14,240.38,3337.0,240.23,240.4,240.14,240.38,3337.0
2021-05-14 14:50:00,240.34,240.72,240.3,240.66,4900.0,240.34,240.72,240.3,240.66,4900.0
2021-05-14 14:55:00,240.72,240.76,240.31,240.4,4676.0,240.72,240.76,240.31,240.4,4676.0
2021-05-14 15:00:00,240.46,240.51,239.8,239.84,3347.0,240.46,240.51,239.8,239.84,3347.0
2021-05-14 15:05:00,239.87,239.92,239.76,239.8,3150.0,239.87,239.92,239.76,239.8,3150.0
2021-05-14 15:10:00,239.83,239.99,239.77,239.94,4405.0,239.83,239.99,239.77,239.94,4405.0
2021-05-14 15:15:00,240.06,240.09,239.72,239.72,4892.0,240.06,240.09,239.72,239.72,4892.0
2021-05-14 15:20:00,239.72,239.76,239.42,239.46,3436.0,239.72,239.76,239.42,239.46,3436.0
2021-05-14 15:25:00,239.42,239.64,239.22,239.6,6223.0,239.42,239.64,239.22,239.6,6223.0
2021-05-14 15:30:00,239.69,239.69,239.37,239.64,8642.0,239.69,239.69,239.37,239.64,8642.0
2021-05-14 15:35:00,239.58,239.67,239.42,239.66,6448.0,239.58,239.67,239.42,239.66,6448.0
2021-05-14 15:40:00,239.66,239.8,239.39,239.53,12883.0,239.66,239.8,239.39,239.53,12883.0
2021-05-14 15:45:00,239.52,239.91,239.44,239.91,12504.0,239.52,239.91,239.44,239.91,12504.0
2021-05-14 15:50:00,239.79,240.58,239.55,240.44,24910.0,239.79,240.58,239.55,240.44,24910.0
2021-05-14 15:55:00,240.41,240.41,239.57,239.73,53573.0,240.41,240.41,239.57,239.73,53573.0
2021-05-17 09:30:00,236.5,238.9,235.51,236.35,17607.0,236.5,238.9,235.51,236.35,17607.0
2021-05-17 09:35:00,236.37,237.16,236.37,236.76,3684.0,236.37,237.16,236.37,236.76,3684.0
2021-05-17 09:40:00,236.75,236.89,236.25,236.46,5742.0,236.75,236.89,236.25,236.46,5742.0
2021-05-17 09:45:00,236.27,236.3,235.63,235.83,15404.0,236.27,236.3,235.63,235.83,15404.0
2021-05-17 09:50:00,235.78,235.94,234.22,234.22,7085.0,235.78,235.94,234.22,234.22,7085.0
2021-05-17 09:55:00,234.29,234.77,234.12,234.27,28491.0,234.29,234.77,234.12,234.27,28491.0
2021-05-17 10:00:00,234.0,234.38,233.5,233.91,47431.0,234.0,234.38,233.5,233.91,47431.0
2021-05-17 10:05:00,234.16,235.44,234.16,235.41,34098.0,234.16,235.44,234.16,235.41,34098.0
2021-05-17 10:10:00,235.29,235.99,235.22,235.58,17652.0,235.29,235.99,235.22,235.58,17652.0
2021-05-17 10:15:00,235.49,236.54,235.15,236.39,4117.0,235.49,236.54,235.15,236.39,4117.0
2021-05-17 10:20:00,237.04,237.27,236.99,236.99,2013.0,237.04,237.27,236.99,236.99,2013.0
2021-05-17 10:25:00,237.03,237.03,235.93,235.93,4500.0,237.03,237.03,235.93,235.93,4500.0
2021-05-17 10:30:00,235.64,235.64,235.09,235.39,3412.0,235.64,235.64,235.09,235.39,3412.0
2021-05-17 10:35:00,235.35,236.9,235.35,236.85,14332.0,235.35,236.9,235.35,236.85,14332.0
2021-05-17 10:40:00,236.96,237.2,236.78,236.78,2238.0,236.96,237.2,236.78,236.78,2238.0
2021-05-17 10:45:00,236.87,237.04,236.07,236.52,2790.0,236.87,237.04,236.07,236.52,2790.0
2021-05-17 10:50:00,236.63,237.07,236.44,236.71,4758.0,236.63,237.07,236.44,236.71,4758.0
2021-05-17 10:55:00,236.39,236.39,235.67,235.67,3520.0,236.39,236.39,235.67,235.67,3520.0
2021-05-17 11:00:00,235.92,236.13,235.23,235.59,35697.0,235.92,236.13,235.23,235.59,35697.0
2021-05-17 11:05:00,235.5,235.91,235.27,235.35,5543.0,235.5,235.91,235.27,235.35,5543.0
2021-05-17 11:10:00,235.37,236.05,235.17,236.04,16858.0,235.37,236.05,235.17,236.04,16858.0
2021-05-17 11:15:00,235.97,236.23,235.6,235.6,2700.0,235.97,236.23,235.6,235.6,2700.0
2021-05-17 11:20:00,235.61,236.01,235.61,235.72,900.0,235.61,236.01,235.61,235.72,900.0
2021-05-17 11:25:00,235.64,235.94,235.54,235.58,2451.0,235.64,235.94,235.54,235.58,2451.0
2021-05-17 11:30:00,235.58,235.63,235.27,235.56,5329.0,235.58,235.63,235.27,235.56,5329.0
2021-05-17 11:35:00,235.61,235.63,235.32,235.48,4817.0,235.61,235.63,235.32,235.48,4817.0
2021-05-17 11:40:00,235.4,235.62,235.35,235.6,5953.0,235.4,235.62,235.35,235.6,5953.0
2021-05-17 11:45:00,235.58,235.86,235.27,235.3,38370.0,235.58,235.86,235.27,235.3,38370.0
2021-05-17 11:50:00,235.41,235.42,234.94,235.03,2247.0,235.41,235.42,234.94,235.03,2247.0
2021-05-17 11:55:00,235.06,235.55,235.06,235.55,4609.0,235.06,235.55,235.06,235.55,4609.0
2021-05-17 12:00:00,235.5,235.66,235.12,235.52,5800.0,235.5,235.66,235.12,235.52,5800.0
2021-05-17 12:05:00,235.66,235.84,235.35,235.35,3032.0,235.66,235.84,235.35,235.35,3032.0
2021-05-17 12:10:00,235.28,235.5,235.18,235.18,2900.0,235.28,235.5,235.18,235.18,2900.0
2021-05-17 12:15:00,235.1,235.61,235.1,235.56,4500.0,235.1,235.61,235.1,235.56,4500.0
2021-05-17 12:20:00,235.51,235.62,235.45,235.53,2500.0,235.51,235.62,235.45,235.53,2500.0
2021-05-17 12:25:00,235.64,235.65,235.45,235.46,2375.0,235.64,235.65,235.45,235.46,2375.0
2021-05-17 12:30:00,235.48,235.54,235.28,235.54,6806.0,235.48,235.54,235.28,235.54,6806.0
2021-05-17 12:35:00,235.56,235.85,235.49,235.84,4700.0,235.56,235.85,235.49,235.84,4700.0
2021-05-17 12:40:00,236.15,236.34,236.15,236.34,700.0,236.15,236.34,236.15,236.34,700.0
2021-05-17 12:45:00,236.3,236.3,235.74,235.78,2427.0,236.3,236.3,235.74,235.78,2427.0
2021-05-17 12:50:00,235.83,235.88,235.58,235.62,2200.0,235.83,235.88,235.58,235.62,2200.0
2021-05-17 12:55:00,235.63,235.63,235.41,235.41,3500.0,235.63,235.63,235.41,235.41,3500.0
2021-05-17 13:00:00,235.4,235.58,235.34,235.47,2530.0,235.4,235.58,235.34,235.47,2530.0
2021-05-17 13:05:00,235.57,235.64,235.29,235.41,6100.0,235.57,235.64,235.29,235.41,6100.0
2021-05-17 13:10:00,235.46,235.46,235.16,235.42,7240.0,235.46,235.46,235.16,235.42,7240.0
2021-05-17 13:15:00,235.46,235.53,235.08,235.45,29132.0,235.46,235.53,235.08,235.45,29132.0
2021-05-17 13:20:00,235.44,235.55,234.97,235.26,27985.0,235.44,235.55,234.97,235.26,27985.0
2021-05-17 13:25:00,235.29,235.41,235.17,235.17,10631.0,235.29,235.41,235.17,235.17,10631.0
2021-05-17 13:30:00,235.22,235.3,234.64,234.85,12486.0,235.22,235.3,234.64,234.85,12486.0
2021-05-17 13:35:00,235.03,235.29,234.76,234.76,7245.0,235.03,235.29,234.76,234.76,7245.0
2021-05-17 13:40:00,234.77,234.77,234.02,234.18,5194.0,234.77,234.77,234.02,234.18,5194.0
2021-05-17 13:45:00,234.27,234.61,234.23,234.61,4364.0,234.27,234.61,234.23,234.61,4364.0
2021-05-17 13:50:00,234.52,234.52,234.07,234.22,3332.0,234.52,234.52,234.07,234.22,3332.0
2021-05-17 13:55:00,234.16,234.42,234.09,234.34,5462.0,234.16,234.42,234.09,234.34,5462.0
2021-05-17 14:00:00,234.33,234.71,234.25,234.67,8505.0,234.33,234.71,234.25,234.67,8505.0
2021-05-17 14:05:00,234.63,234.94,234.6,234.89,5216.0,234.63,234.94,234.6,234.89,5216.0
2021-05-17 14:10:00,234.95,235.17,234.8,235.03,9713.0,234.95,235.17,234.8,235.03,9713.0
2021-05-17 14:15:00,234.96,235.4,234.87,235.4,7026.0,234.96,235.4,234.87,235.4,7026.0
2021-05-17 14:20:00,235.42,235.66,235.35,235.41,7818.0,235.42,235.66,235.35,235.41,7818.0
2021-05-17 14:25:00,235.46,235.69,235.36,235.52,8358.0,235.46,235.69,235.36,235.52,8358.0
2021-05-17 14:30:00,235.5,235.9,235.46,235.64,7811.0,235.5,235.9,235.46,235.64,7811.0
2021-05-17 14:35:00,235.57,235.59,234.91,235.08,67666.0,235.57,235.59,234.91,235.08,67666.0
2021-05-17 14:40:00,235.0,235.22,234.85,235.09,10411.0,235.0,235.22,234.85,235.09,10411.0
2021-05-17 14:45:00,235.0,235.43,234.97,235.37,5809.0,235.0,235.43,234.97,235.37,5809.0
2021-05-17 14:50:00,235.39,236.53,235.33,236.43,19339.0,235.39,236.53,235.33,236.43,19339.0
2021-05-17 14:55:00,236.45,236.51,235.64,236.06,19708.0,236.45,236.51,235.64,236.06,19708.0
2021-05-17 15:00:00,236.02,236.48,235.94,236.28,14398.0,236.02,236.48,235.94,236.28,14398.0
2021-05-17 15:05:00,236.13,236.41,236.1,236.25,5200.0,236.13,236.41,236.1,236.25,5200.0
2021-05-17 15:10:00,236.26,236.65,236.13,236.24,6568.0,236.26,236.65,236.13,236.24,6568.0
2021-05-17 15:15:00,236.32,236.42,236.15,236.21,5800.0,236.32,236.42,236.15,236.21,5800.0
2021-05-17 15:20:00,236.07,236.12,235.53,235.57,3750.0,236.07,236.12,235.53,235.57,3750.0
2021-05-17 15:25:00,235.64,235.68,235.29,235.6,9386.0,235.64,235.68,235.29,235.6,9386.0
2021-05-17 15:30:00,235.65,235.91,235.57,235.83,6189.0,235.65,235.91,235.57,235.83,6189.0
2021-05-17 15:35:00,235.87,235.89,235.45,235.49,6701.0,235.87,235.89,235.45,235.49,6701.0
2021-05-17 15:40:00,235.49,236.04,235.49,236.01,8750.0,235.49,236.04,235.49,236.01,8750.0
2021-05-17 15:45:00,235.95,236.05,235.58,235.58,10670.0,235.95,236.05,235.58,235.58,10670.0
2021-05-17 15:50:00,235.64,235.93,235.48,235.71,17142.0,235.64,235.93,235.48,235.71,17142.0
2021-05-17 15:55:00,235.72,236.07,235.67,236.06,32909.0,235.72,236.07,235.67,236.06,32909.0
2021-05-18 09:30:00,237.33,237.6,235.77,236.96,25205.0,237.33,237.6,235.77,236.96,25205.0
2021-05-18 09:35:00,236.95,237.86,236.26,237.86,8330.0,236.95,237.86,236.26,237.86,8330.0
2021-05-18 09:40:00,237.66,238.1,237.26,237.27,11823.0,237.66,238.1,237.26,237.27,11823.0
2021-05-18 09:45:00,236.69,237.43,236.24,237.43,6850.0,236.69,237.43,236.24,237.43,6850.0
2021-05-18 09:50:00,237.16,237.35,236.53,237.31,4344.0,237.16,237.35,236.53,237.31,4344.0
2021-05-18 09:55:00,237.46,238.8,236.95,238.63,5922.0,237.46,238.8,236.95,238.63,5922.0
2021-05-18 10:00:00,238.36,239.04,238.18,238.54,6057.0,238.36,239.04,238.18,238.54,6057.0
2021-05-18 10:05:00,238.22,238.72,237.92,238.47,4020.0,238.22,238.72,237.92,238.47,4020.0
2021-05-18 10:10:00,238.61,239.08,238.36,239.08,4633.0,238.61,239.08,238.36,239.08,4633.0
2021-05-18 10:15:00,238.95,239.76,238.95,239.45,9782.0,238.95,239.76,238.95,239.45,9782.0
2021-05-18 10:20:00,239.45,239.91,238.93,239.1,4847.0,239.45,239.91,238.93,239.1,4847.0
2021-05-18 10:25:00,239.4,239.42,238.9,239.39,4496.0,239.4,239.42,238.9,239.39,4496.0
2021-05-18 10:30:00,239.68,239.97,239.57,239.69,4548.0,239.68,239.97,239.57,239.69,4548.0
2021-05-18 10:35:00,239.75,239.89,239.61,239.82,5324.0,239.75,239.89,239.61,239.82,5324.0
2021-05-18 10:40:00,239.63,239.68,238.75,238.76,4356.0,239.63,239.68,238.75,238.76,4356.0
2021-05-18 10:45:00,238.97,239.29,238.9,239.05,11639.0,238.97,239.29,238.9,239.05,11639.0
2021-05-18 10:50:00,239.01,239.07,238.26,238.27,5926.0,239.01,239.07,238.26,238.27,5926.0
2021-05-18 10:55:00,238.28,238.92,238.28,238.74,7819.0,238.28,238.92,238.28,238.74,7819.0
2021-05-18 11:00:00,238.75,238.92,238.5,238.92,3726.0,238.75,238.92,238.5,238.92,3726.0
2021-05-18 11:05:00,238.86,239.01,238.67,238.72,5047.0,238.86,239.01,238.67,238.72,5047.0
2021-05-18 11:10:00,238.7,238.79,237.78,237.84,7767.0,238.7,238.79,237.78,237.84,7767.0
2021-05-18 11:15:00,238.08,238.18,237.78,237.79,14802.0,238.08,238.18,237.78,237.79,14802.0
2021-05-18 11:20:00,237.81,237.91,237.33,237.56,12173.0,237.81,237.91,237.33,237.56,12173.0
2021-05-18 11:25:00,237.57,237.72,237.27,237.28,7581.0,237.57,237.72,237.27,237.28,7581.0
2021-05-18 11:30:00,237.25,237.26,235.89,236.05,13166.0,237.25,237.26,235.89,236.05,13166.0
2021-05-18 11:35:00,235.93,236.42,235.06,236.42,31198.0,235.93,236.42,235.06,236.42,31198.0
2021-05-18 11:40:00,236.41,236.66,236.1,236.43,9859.0,236.41,236.66,236.1,236.43,9859.0
2021-05-18 11:45:00,236.5,236.88,236.22,236.84,3354.0,236.5,236.88,236.22,236.84,3354.0
2021-05-18 11:50:00,236.78,236.83,236.29,236.52,6397.0,236.78,236.83,236.29,236.52,6397.0
2021-05-18 11:55:00,236.52,236.76,236.42,236.43,3368.0,236.52,236.76,236.42,236.43,3368.0
2021-05-18 12:00:00,236.43,236.99,236.43,236.99,2513.0,236.43,236.99,236.43,236.99,2513.0
2021-05-18 12:05:00,236.95,237.29,236.84,237.29,4111.0,236.95,237.29,236.84,237.29,4111.0
2021-05-18 12:10:00,237.18,237.6,237.01,237.53,3865.0,237.18,237.6,237.01,237.53,3865.0
2021-05-18 12:15:00,237.6,237.72,237.56,237.6,2602.0,237.6,237.72,237.56,237.6,2602.0
2021-05-18 12:20:00,237.63,237.77,237.5,237.73,3170.0,237.63,237.77,237.5,237.73,3170.0
2021-05-18 12:25:00,237.91,238.31,237.87,238.24,3762.0,237.91,238.31,237.87,238.24,3762.0
2021-05-18 12:30:00,238.37,238.68,238.37,238.44,4745.0,238.37,238.68,238.37,238.44,4745.0
2021-05-18 12:35:00,238.43,238.51,238.15,238.15,3729.0,238.43,238.51,238.15,238.15,3729.0
2021-05-18 12:40:00,238.23,238.28,238.05,238.06,2365.0,238.23,238.28,238.05,238.06,2365.0
2021-05-18 12:45:00,238.11,238.38,238.04,238.05,4755.0,238.11,238.38,238.04,238.05,4755.0
2021-05-18 12:50:00,237.99,238.03,237.71,237.76,3065.0,237.99,238.03,237.71,237.76,3065.0
2021-05-18 12:55:00,237.83,237.87,237.31,237.32,2594.0,237.83,237.87,237.31,237.32,2594.0
2021-05-18 13:00:00,237.35,237.54,237.18,237.18,2000.0,237.35,237.54,237.18,237.18,2000.0
2021-05-18 13:05:00,237.21,237.36,237.07,237.32,2134.0,237.21,237.36,237.07,237.32,2134.0
2021-05-18 13:10:00,237.49,237.5,237.17,237.26,2615.0,237.49,237.5,237.17,237.26,2615.0
2021-05-18 13:15:00,237.14,237.4,237.11,237.4,2002.0,237.14,237.4,237.11,237.4,2002.0
2021-05-18 13:20:00,237.32,237.55,237.25,237.48,2800.0,237.32,237.55,237.25,237.48,2800.0
2021-05-18 13:25:00,237.38,237.68,237.23,237.6,2247.0,237.38,237.68,237.23,237.6,2247.0
2021-05-18 13:30:00,237.59,237.7,237.56,237.63,3200.0,237.59,237.7,237.56,237.63,3200.0
2021-05-18 13:35:00,237.55,237.59,237.15,237.32,3869.0,237.55,237.59,237.15,237.32,3869.0
2021-05-18 13:40:00,237.35,237.53,237.22,237.23,1432.0,237.35,237.53,237.22,237.23,1432.0
2021-05-18 13:45:00,237.32,237.49,236.99,236.99,3027.0,237.32,237.49,236.99,236.99,3027.0
2021-05-18 13:50:00,237.05,237.11,236.81,237.05,2722.0,237.05,237.11,236.81,237.05,2722.0
2021-05-18 13:55:00,236.99,237.2,236.98,237.16,2287.0,236.99,237.2,236.98,237.16,2287.0
2021-05-18 14:00:00,237.28,237.28,236.69,236.76,2451.0,237.28,237.28,236.69,236.76,2451.0
2021-05-18 14:05:00,236.82,237.18,236.76,237.08,2000.0,236.82,237.18,236.76,237.08,2000.0
2021-05-18 14:10:00,237.03,237.07,236.9,237.04,2725.0,237.03,237.07,236.9,237.04,2725.0
2021-05-18 14:15:00,237.02,237.21,236.94,236.94,2964.0,237.02,237.21,236.94,236.94,2964.0
2021-05-18 14:20:00,236.94,237.08,236.23,236.44,3436.0,236.94,237.08,236.23,236.44,3436.0
2021-05-18 14:25:00,236.39,236.4,236.07,236.08,3771.0,236.39,236.4,236.07,236.08,3771.0
2021-05-18 14:30:00,236.19,236.37,235.69,235.69,6023.0,236.19,236.37,235.69,235.69,6023.0
2021-05-18 14:35:00,235.55,235.81,235.49,235.58,3400.0,235.55,235.81,235.49,235.58,3400.0
2021-05-18 14:40:00,235.67,235.69,235.01,235.29,4612.0,235.67,235.69,235.01,235.29,4612.0
2021-05-18 14:45:00,235.15,235.26,234.87,235.23,4218.0,235.15,235.26,234.87,235.23,4218.0
2021-05-18 14:50:00,235.34,235.55,235.34,235.44,3000.0,235.34,235.55,235.34,235.44,3000.0
2021-05-18 14:55:00,235.43,235.63,235.37,235.53,4145.0,235.43,235.63,235.37,235.53,4145.0
2021-05-18 15:00:00,235.54,235.82,235.48,235.77,3207.0,235.54,235.82,235.48,235.77,3207.0
2021-05-18 15:05:00,235.82,235.89,235.76,235.82,3861.0,235.82,235.89,235.76,235.82,3861.0
2021-05-18 15:10:00,235.89,235.95,235.45,235.45,3423.0,235.89,235.95,235.45,235.45,3423.0
2021-05-18 15:15:00,235.46,235.6,235.44,235.58,3200.0,235.46,235.6,235.44,235.58,3200.0
2021-05-18 15:20:00,235.63,235.87,235.48,235.81,5432.0,235.63,235.87,235.48,235.81,5432.0
2021-05-18 15:25:00,235.87,236.12,235.87,235.98,3241.0,235.87,236.12,235.87,235.98,3241.0
2021-05-18 15:30:00,236.02,236.4,235.96,236.03,5024.0,236.02,236.4,235.96,236.03,5024.0
2021-05-18 15:35:00,236.14,236.18,235.84,236.01,5300.0,236.14,236.18,235.84,236.01,5300.0
2021-05-18 15:40:00,236.07,236.32,236.07,236.29,7571.0,236.07,236.32,236.07,236.29,7571.0
2021-05-18 15:45:00,236.28,236.3,235.3,235.34,13172.0,236.28,236.3,235.3,235.34,13172.0
2021-05-18 15:50:00,235.36,235.41,234.63,234.73,44682.0,235.36,235.41,234.63,234.73,44682.0
2021-05-18 15:55:00,234.8,235.53,234.8,234.99,56474.0,234.8,235.53,234.8,234.99,56474.0
2021-05-19 09:30:00,229.73,233.27,229.04,232.78,22034.0,229.73,233.27,229.04,232.78,22034.0
2021-05-19 09:35:00,232.32,233.32,232.29,232.58,14390.0,232.32,233.32,232.29,232.58,14390.0
2021-05-19 09:40:00,232.7,232.9,231.58,232.45,9784.0,232.7,232.9,231.58,232.45,9784.0
2021-05-19 09:45:00,232.41,232.79,232.01,232.65,26400.0,232.41,232.79,232.01,232.65,26400.0
2021-05-19 09:50:00,232.66,233.37,232.54,232.61,7898.0,232.66,233.37,232.54,232.61,7898.0
2021-05-19 09:55:00,232.33,232.88,232.24,232.67,8293.0,232.33,232.88,232.24,232.67,8293.0
2021-05-19 10:00:00,232.85,233.3,231.9,231.96,41950.0,232.85,233.3,231.9,231.96,41950.0
2021-05-19 10:05:00,231.78,233.55,231.64,233.55,5876.0,231.78,233.55,231.64,233.55,5876.0
2021-05-19 10:10:00,233.53,233.53,232.85,233.26,2930.0,233.53,233.53,232.85,233.26,2930.0
2021-05-19 10:15:00,233.0,233.6,232.83,233.6,8258.0,233.0,233.6,232.83,233.6,8258.0
2021-05-19 10:20:00,233.49,233.78,232.88,233.5,2954.0,233.49,233.78,232.88,233.5,2954.0
2021-05-19 10:25:00,233.69,234.16,233.48,233.5,4771.0,233.69,234.16,233.48,233.5,4771.0
2021-05-19 10:30:00,233.66,233.78,232.93,233.03,2567.0,233.66,233.78,232.93,233.03,2567.0
2021-05-19 10:35:00,232.96,233.28,232.85,233.09,5178.0,232.96,233.28,232.85,233.09,5178.0
2021-05-19 10:40:00,233.0,233.73,232.96,233.73,4200.0,233.0,233.73,232.96,233.73,4200.0
2021-05-19 10:45:00,233.83,233.99,233.59,233.74,4700.0,233.83,233.99,233.59,233.74,4700.0
2021-05-19 10:50:00,233.76,234.39,233.76,234.39,5056.0,233.76,234.39,233.76,234.39,5056.0
2021-05-19 10:55:00,234.47,234.66,234.33,234.59,7205.0,234.47,234.66,234.33,234.59,7205.0
2021-05-19 11:00:00,234.49,234.63,234.12,234.2,7950.0,234.49,234.63,234.12,234.2,7950.0
2021-05-19 11:05:00,234.31,235.41,234.14,235.35,7653.0,234.31,235.41,234.14,235.35,7653.0
2021-05-19 11:10:00,235.36,235.5,235.28,235.5,4364.0,235.36,235.5,235.28,235.5,4364.0
2021-05-19 11:15:00,235.38,235.39,235.05,235.18,10856.0,235.38,235.39,235.05,235.18,10856.0
2021-05-19 11:20:00,235.21,235.98,235.21,235.63,6017.0,235.21,235.98,235.21,235.63,6017.0
2021-05-19 11:25:00,235.58,235.58,235.38,235.56,3429.0,235.58,235.58,235.38,235.56,3429.0
2021-05-19 11:30:00,235.56,235.56,235.15,235.19,14384.0,235.56,235.56,235.15,235.19,14384.0
2021-05-19 11:35:00,235.24,235.49,235.15,235.36,10574.0,235.24,235.49,235.15,235.36,10574.0
2021-05-19 11:40:00,235.34,235.4,234.9,235.12,6110.0,235.34,235.4,234.9,235.12,6110.0
2021-05-19 11:45:00,235.22,235.22,234.83,235.04,2808.0,235.22,235.22,234.83,235.04,2808.0
2021-05-19 11:50:00,234.96,235.06,234.54,234.7,5074.0,234.96,235.06,234.54,234.7,5074.0
2021-05-19 11:55:00,234.67,235.29,234.67,235.07,4441.0,234.67,235.29,234.67,235.07,4441.0
2021-05-19 12:00:00,235.0,235.08,234.85,235.0,5379.0,235.0,235.08,234.85,235.0,5379.0
2021-05-19 12:05:00,235.18,235.19,234.99,234.99,1409.0,235.18,235.19,234.99,234.99,1409.0
2021-05-19 12:10:00,235.17,235.62,235.17,235.62,2100.0,235.17,235.62,235.17,235.62,2100.0
2021-05-19 12:15:00,235.7,235.95,235.7,235.75,2328.0,235.7,235.95,235.7,235.75,2328.0
2021-05-19 12:20:00,235.67,235.93,235.18,235.93,2701.0,235.67,235.93,235.18,235.93,2701.0
2021-05-19 12:25:00,235.88,236.04,235.82,235.89,3819.0,235.88,236.04,235.82,235.89,3819.0
2021-05-19 12:30:00,235.93,236.12,235.84,236.02,2355.0,235.93,236.12,235.84,236.02,2355.0
2021-05-19 12:35:00,235.84,235.99,235.54,235.68,3036.0,235.84,235.99,235.54,235.68,3036.0
2021-05-19 12:40:00,235.82,236.02,235.53,235.84,4400.0,235.82,236.02,235.53,235.84,4400.0
2021-05-19 12:45:00,235.65,235.78,235.54,235.6,3162.0,235.65,235.78,235.54,235.6,3162.0
2021-05-19 12:50:00,235.49,235.56,235.29,235.56,3183.0,235.49,235.56,235.29,235.56,3183.0
2021-05-19 12:55:00,235.65,235.94,235.58,235.61,2319.0,235.65,235.94,235.58,235.61,2319.0
2021-05-19 13:00:00,235.64,236.22,235.58,236.22,2300.0,235.64,236.22,235.58,236.22,2300.0
2021-05-19 13:05:00,236.2,236.4,236.11,236.22,3300.0,236.2,236.4,236.11,236.22,3300.0
2021-05-19 13:10:00,236.29,236.55,236.22,236.44,4600.0,236.29,236.55,236.22,236.44,4600.0
2021-05-19 13:15:00,236.56,236.64,236.23,236.29,3135.0,236.56,236.64,236.23,236.29,3135.0
2021-05-19 13:20:00,236.09,236.19,235.48,235.61,2246.0,236.09,236.19,235.48,235.61,2246.0
2021-05-19 13:25:00,235.53,235.77,235.42,235.77,4096.0,235.53,235.77,235.42,235.77,4096.0
2021-05-19 13:30:00,235.64,235.66,235.38,235.38,3113.0,235.64,235.66,235.38,235.38,3113.0
2021-05-19 13:35:00,235.29,235.48,235.07,235.42,2717.0,235.29,235.48,235.07,235.42,2717.0
2021-05-19 13:40:00,235.46,235.47,235.24,235.43,4132.0,235.46,235.47,235.24,235.43,4132.0
2021-05-19 13:45:00,235.44,235.59,235.39,235.5,2528.0,235.44,235.59,235.39,235.5,2528.0
2021-05-19 13:50:00,235.58,235.75,235.39,235.72,7352.0,235.58,235.75,235.39,235.72,7352.0
2021-05-19 13:55:00,235.73,235.89,235.39,235.41,1400.0,235.73,235.89,235.39,235.41,1400.0
2021-05-19 14:00:00,235.41,235.98,234.81,234.81,3818.0,235.41,235.98,234.81,234.81,3818.0
2021-05-19 14:05:00,234.81,235.23,234.45,235.23,4300.0,234.81,235.23,234.45,235.23,4300.0
2021-05-19 14:10:00,235.38,235.5,235.0,235.42,6688.0,235.38,235.5,235.0,235.42,6688.0
2021-05-19 14:15:00,235.34,235.56,234.95,235.56,6141.0,235.34,235.56,234.95,235.56,6141.0
2021-05-19 14:20:00,235.68,237.74,235.68,237.47,3338.0,235.68,237.74,235.68,237.47,3338.0
2021-05-19 14:25:00,237.48,237.48,236.88,237.01,3000.0,237.48,237.48,236.88,237.01,3000.0
2021-05-19 14:30:00,237.36,237.46,236.74,237.02,4702.0,237.36,237.46,236.74,237.02,4702.0
2021-05-19 14:35:00,237.0,237.18,235.95,236.11,4502.0,237.0,237.18,235.95,236.11,4502.0
2021-05-19 14:40:00,235.83,236.37,235.8,236.06,2602.0,235.83,236.37,235.8,236.06,2602.0
2021-05-19 14:45:00,236.21,236.26,235.64,235.64,2209.0,236.21,236.26,235.64,235.64,2209.0
2021-05-19 14:50:00,235.8,235.86,235.56,235.7,3100.0,235.8,235.86,235.56,235.7,3100.0
2021-05-19 14:55:00,235.9,236.75,235.74,236.07,4264.0,235.9,236.75,235.74,236.07,4264.0
2021-05-19 15:00:00,236.04,236.04,235.57,235.78,1800.0,236.04,236.04,235.57,235.78,1800.0
2021-05-19 15:05:00,235.85,236.16,235.85,236.06,2236.0,235.85,236.16,235.85,236.06,2236.0
2021-05-19 15:10:00,236.08,236.39,236.08,236.2,2600.0,236.08,236.39,236.08,236.2,2600.0
2021-05-19 15:15:00,236.04,236.25,236.01,236.09,1700.0,236.04,236.25,236.01,236.09,1700.0
2021-05-19 15:20:00,236.01,236.47,235.65,236.43,3438.0,236.01,236.47,235.65,236.43,3438.0
2021-05-19 15:25:00,236.68,237.1,236.56,236.89,2400.0,236.68,237.1,236.56,236.89,2400.0
2021-05-19 15:30:00,236.76,236.76,235.96,236.42,6404.0,236.76,236.76,235.96,236.42,6404.0
2021-05-19 15:35:00,236.3,236.37,236.01,236.03,5900.0,236.3,236.37,236.01,236.03,5900.0
2021-05-19 15:40:00,236.15,236.15,235.63,235.72,9307.0,236.15,236.15,235.63,235.72,9307.0
2021-05-19 15:45:00,235.55,235.78,235.2,235.47,9251.0,235.55,235.78,235.2,235.47,9251.0
2021-05-19 15:50:00,235.43,237.17,235.43,237.01,24605.0,235.43,237.17,235.43,237.01,24605.0
2021-05-19 15:55:00,236.98,237.66,236.74,237.25,29088.0,236.98,237.66,236.74,237.25,29088.0
2021-05-20 09:30:00,238.5,242.49,238.5,240.78,52244.0,238.5,242.49,238.5,240.78,52244.0
2021-05-20 09:35:00,241.08,243.11,240.67,242.65,18447.0,241.08,243.11,240.67,242.65,18447.0
2021-05-20 09:40:00,242.93,245.74,242.93,244.81,18946.0,242.93,245.74,242.93,244.81,18946.0
2021-05-20 09:45:00,244.81,245.25,244.43,245.03,26443.0,244.81,245.25,244.43,245.03,26443.0
2021-05-20 09:50:00,245.03,245.24,244.2,244.36,22809.0,245.03,245.24,244.2,244.36,22809.0
2021-05-20 09:55:00,244.44,245.4,244.1,244.39,13327.0,244.44,245.4,244.1,244.39,13327.0
2021-05-20 10:00:00,244.53,246.38,244.4,245.96,20924.0,244.53,246.38,244.4,245.96,20924.0
2021-05-20 10:05:00,245.97,246.17,243.57,243.57,11720.0,245.97,246.17,243.57,243.57,11720.0
2021-05-20 10:10:00,243.77,243.85,242.74,243.13,12244.0,243.77,243.85,242.74,243.13,12244.0
2021-05-20 10:15:00,243.24,243.86,242.85,243.86,14997.0,243.24,243.86,242.85,243.86,14997.0
2021-05-20 10:20:00,243.64,243.86,242.42,242.76,10868.0,243.64,243.86,242.42,242.76,10868.0
2021-05-20 10:25:00,242.69,242.85,242.3,242.31,11399.0,242.69,242.85,242.3,242.31,11399.0
2021-05-20 10:30:00,242.3,242.35,241.07,241.69,15138.0,242.3,242.35,241.07,241.69,15138.0
2021-05-20 10:35:00,241.77,241.84,240.72,240.72,8436.0,241.77,241.84,240.72,240.72,8436.0
2021-05-20 10:40:00,240.69,241.38,240.46,241.38,11799.0,240.69,241.38,240.46,241.38,11799.0
2021-05-20 10:45:00,241.27,241.95,241.27,241.79,7874.0,241.27,241.95,241.27,241.79,7874.0
2021-05-20 10:50:00,241.85,242.53,241.71,241.87,8653.0,241.85,242.53,241.71,241.87,8653.0
2021-05-20 10:55:00,241.99,242.04,240.97,241.24,8462.0,241.99,242.04,240.97,241.24,8462.0
2021-05-20 11:00:00,241.1,241.38,240.97,241.14,5417.0,241.1,241.38,240.97,241.14,5417.0
2021-05-20 11:05:00,241.35,241.35,240.63,240.89,6179.0,241.35,241.35,240.63,240.89,6179.0
2021-05-20 11:10:00,240.89,241.09,240.45,241.02,6858.0,240.89,241.09,240.45,241.02,6858.0
2021-05-20 11:15:00,241.02,241.48,240.78,241.27,6352.0,241.02,241.48,240.78,241.27,6352.0
2021-05-20 11:20:00,241.33,241.61,241.13,241.59,15239.0,241.33,241.61,241.13,241.59,15239.0
2021-05-20 11:25:00,241.48,242.17,241.28,242.01,9600.0,241.48,242.17,241.28,242.01,9600.0
2021-05-20 11:30:00,242.06,242.09,241.55,241.66,8027.0,242.06,242.09,241.55,241.66,8027.0
2021-05-20 11:35:00,241.72,242.02,241.26,241.89,8636.0,241.72,242.02,241.26,241.89,8636.0
2021-05-20 11:40:00,242.05,242.5,242.05,242.37,10049.0,242.05,242.5,242.05,242.37,10049.0
2021-05-20 11:45:00,242.39,242.6,242.17,242.53,13591.0,242.39,242.6,242.17,242.53,13591.0
2021-05-20 11:50:00,242.45,242.82,242.38,242.74,10475.0,242.45,242.82,242.38,242.74,10475.0
2021-05-20 11:55:00,242.79,242.84,242.48,242.72,5933.0,242.79,242.84,242.48,242.72,5933.0
2021-05-20 12:00:00,242.75,242.78,242.25,242.26,8886.0,242.75,242.78,242.25,242.26,8886.0
2021-05-20 12:05:00,242.21,242.38,242.06,242.2,8839.0,242.21,242.38,242.06,242.2,8839.0
2021-05-20 12:10:00,242.08,242.24,242.01,242.13,4982.0,242.08,242.24,242.01,242.13,4982.0
2021-05-20 12:15:00,242.08,242.9,241.88,242.64,4945.0,242.08,242.9,241.88,242.64,4945.0
2021-05-20 12:20:00,242.67,242.8,242.37,242.73,4577.0,242.67,242.8,242.37,242.73,4577.0
2021-05-20 12:25:00,242.91,242.94,242.32,242.45,4610.0,242.91,242.94,242.32,242.45,4610.0
2021-05-20 12:30:00,242.6,243.11,242.6,242.64,2500.0,242.6,243.11,242.6,242.64,2500.0
2021-05-20 12:35:00,242.74,242.78,242.35,242.61,3993.0,242.74,242.78,242.35,242.61,3993.0
2021-05-20 12:40:00,242.48,243.21,242.48,242.97,4725.0,242.48,243.21,242.48,242.97,4725.0
2021-05-20 12:45:00,243.17,243.33,243.12,243.32,3606.0,243.17,243.33,243.12,243.32,3606.0
2021-05-20 12:50:00,243.28,243.36,243.12,243.22,4426.0,243.28,243.36,243.12,243.22,4426.0
2021-05-20 12:55:00,243.1,243.75,242.97,243.61,8400.0,243.1,243.75,242.97,243.61,8400.0
2021-05-20 13:00:00,243.63,243.66,243.3,243.52,8318.0,243.63,243.66,243.3,243.52,8318.0
2021-05-20 13:05:00,243.57,243.79,243.44,243.47,9430.0,243.57,243.79,243.44,243.47,9430.0
2021-05-20 13:10:00,243.56,243.74,243.42,243.42,6210.0,243.56,243.74,243.42,243.42,6210.0
2021-05-20 13:15:00,243.5,243.52,243.29,243.37,4591.0,243.5,243.52,243.29,243.37,4591.0
2021-05-20 13:20:00,243.38,243.95,243.37,243.91,6376.0,243.38,243.95,243.37,243.91,6376.0
2021-05-20 13:25:00,243.95,243.99,243.69,243.84,5264.0,243.95,243.99,243.69,243.84,5264.0
2021-05-20 13:30:00,243.92,244.25,243.75,244.25,5247.0,243.92,244.25,243.75,244.25,5247.0
2021-05-20 13:35:00,244.27,244.28,244.09,244.14,4700.0,244.27,244.28,244.09,244.14,4700.0
2021-05-20 13:40:00,244.04,244.15,243.96,244.15,4923.0,244.04,244.15,243.96,244.15,4923.0
2021-05-20 13:45:00,244.13,244.32,243.93,244.13,9001.0,244.13,244.32,243.93,244.13,9001.0
2021-05-20 13:50:00,244.05,244.09,243.16,243.52,9037.0,244.05,244.09,243.16,243.52,9037.0
2021-05-20 13:55:00,243.36,243.95,243.35,243.82,4863.0,243.36,243.95,243.35,243.82,4863.0
2021-05-20 14:00:00,243.96,244.9,243.82,244.9,11944.0,243.96,244.9,243.82,244.9,11944.0
2021-05-20 14:05:00,244.89,245.0,244.63,244.94,14401.0,244.89,245.0,244.63,244.94,14401.0
2021-05-20 14:10:00,244.82,244.82,244.24,244.49,9667.0,244.82,244.82,244.24,244.49,9667.0
2021-05-20 14:15:00,244.42,244.63,244.3,244.37,5633.0,244.42,244.63,244.3,244.37,5633.0
2021-05-20 14:20:00,244.3,244.41,244.2,244.34,6653.0,244.3,244.41,244.2,244.34,6653.0
2021-05-20 14:25:00,244.28,244.33,243.79,244.09,7547.0,244.28,244.33,243.79,244.09,7547.0
2021-05-20 14:30:00,244.14,244.28,243.83,243.9,7669.0,244.14,244.28,243.83,243.9,7669.0
2021-05-20 14:35:00,243.87,243.98,243.76,243.82,6535.0,243.87,243.98,243.76,243.82,6535.0
2021-05-20 14:40:00,243.79,243.83,243.55,243.62,6045.0,243.79,243.83,243.55,243.62,6045.0
2021-05-20 14:45:00,243.68,243.83,243.53,243.72,6318.0,243.68,243.83,243.53,243.72,6318.0
2021-05-20 14:50:00,243.7,243.87,243.41,243.87,6407.0,243.7,243.87,243.41,243.87,6407.0
2021-05-20 14:55:00,243.84,244.03,243.76,244.03,7147.0,243.84,244.03,243.76,244.03,7147.0
2021-05-20 15:00:00,243.97,244.05,243.67,244.05,4843.0,243.97,244.05,243.67,244.05,4843.0
2021-05-20 15:05:00,244.02,244.02,243.73,244.01,10320.0,244.02,244.02,243.73,244.01,10320.0
2021-05-20 15:10:00,244.03,244.33,243.92,244.22,6917.0,244.03,244.33,243.92,244.22,6917.0
2021-05-20 15:15:00,244.16,244.57,244.1,244.46,8835.0,244.16,244.57,244.1,244.46,8835.0
2021-05-20 15:20:00,244.41,244.79,244.31,244.73,16271.0,244.41,244.79,244.31,244.73,16271.0
2021-05-20 15:25:00,244.7,245.0,244.45,244.88,11630.0,244.7,245.0,244.45,244.88,11630.0
2021-05-20 15:30:00,244.87,245.15,244.78,244.84,16898.0,244.87,245.15,244.78,244.84,16898.0
2021-05-20 15:35:00,244.8,244.92,244.36,244.57,10491.0,244.8,244.92,244.36,244.57,10491.0
2021-05-20 15:40:00,244.64,244.7,244.07,244.53,20963.0,244.64,244.7,244.07,244.53,20963.0
2021-05-20 15:45:00,244.62,245.32,244.59,244.96,26471.0,244.62,245.32,244.59,244.96,26471.0
2021-05-20 15:50:00,244.9,245.46,244.12,245.2,60839.0,244.9,245.46,244.12,245.2,60839.0
2021-05-20 15:55:00,245.13,245.13,244.6,244.71,94683.0,245.13,245.13,244.6,244.71,94683.0
2021-05-21 09:30:00,246.66,248.29,246.54,247.57,55648.0,246.66,248.29,246.54,247.57,55648.0
2021-05-21 09:35:00,247.32,247.85,245.92,246.38,5109.0,247.32,247.85,245.92,246.38,5109.0
2021-05-21 09:40:00,245.83,246.83,245.71,245.94,5800.0,245.83,246.83,245.71,245.94,5800.0
2021-05-21 09:45:00,245.74,245.92,244.55,245.32,6763.0,245.74,245.92,244.55,245.32,6763.0
2021-05-21 09:50:00,245.44,246.49,245.42,246.47,8029.0,245.44,246.49,245.42,246.47,8029.0
2021-05-21 09:55:00,246.48,247.02,246.09,247.02,7027.0,246.48,247.02,246.09,247.02,7027.0
2021-05-21 10:00:00,247.1,247.23,246.49,246.57,10370.0,247.1,247.23,246.49,246.57,10370.0
2021-05-21 10:05:00,246.49,246.57,245.08,245.66,9912.0,246.49,246.57,245.08,245.66,9912.0
2021-05-21 10:10:00,245.73,245.99,245.55,245.68,4550.0,245.73,245.99,245.55,245.68,4550.0
2021-05-21 10:15:00,245.39,245.39,244.2,244.28,8011.0,245.39,245.39,244.2,244.28,8011.0
2021-05-21 10:20:00,244.11,244.64,243.78,244.16,5980.0,244.11,244.64,243.78,244.16,5980.0
2021-05-21 10:25:00,244.34,244.34,243.31,243.41,4700.0,244.34,244.34,243.31,243.41,4700.0
2021-05-21 10:30:00,243.29,243.81,243.27,243.49,5100.0,243.29,243.81,243.27,243.49,5100.0
2021-05-21 10:35:00,243.59,243.6,242.35,242.58,3868.0,243.59,243.6,242.35,242.58,3868.0
2021-05-21 10:40:00,242.42,242.59,242.0,242.45,6885.0,242.42,242.59,242.0,242.45,6885.0
2021-05-21 10:45:00,242.37,242.64,242.11,242.13,4145.0,242.37,242.64,242.11,242.13,4145.0
2021-05-21 10:50:00,242.28,242.69,242.13,242.13,11149.0,242.28,242.69,242.13,242.13,11149.0
2021-05-21 10:55:00,242.2,243.28,242.19,243.25,4958.0,242.2,243.28,242.19,243.25,4958.0
2021-05-21 11:00:00,243.4,243.66,242.91,242.92,6511.0,243.4,243.66,242.91,242.92,6511.0
2021-05-21 11:05:00,242.86,243.57,242.74,243.56,5080.0,242.86,243.57,242.74,243.56,5080.0
2021-05-21 11:10:00,243.53,243.67,243.32,243.67,6350.0,243.53,243.67,243.32,243.67,6350.0
2021-05-21 11:15:00,243.68,243.81,243.32,243.46,5419.0,243.68,243.81,243.32,243.46,5419.0
2021-05-21 11:20:00,243.54,243.54,242.97,242.97,2600.0,243.54,243.54,242.97,242.97,2600.0
2021-05-21 11:25:00,242.98,243.22,242.26,242.26,5604.0,242.98,243.22,242.26,242.26,5604.0
2021-05-21 11:30:00,242.34,242.78,242.34,242.54,4185.0,242.34,242.78,242.34,242.54,4185.0
2021-05-21 11:35:00,242.41,242.41,242.0,242.3,9396.0,242.41,242.41,242.0,242.3,9396.0
2021-05-21 11:40:00,242.58,242.58,242.05,242.07,2800.0,242.58,242.58,242.05,242.07,2800.0
2021-05-21 11:45:00,242.01,242.31,241.91,241.91,3674.0,242.01,242.31,241.91,241.91,3674.0
2021-05-21 11:50:00,241.86,242.02,241.27,241.27,2445.0,241.86,242.02,241.27,241.27,2445.0
2021-05-21 11:55:00,241.26,241.26,240.76,241.07,5900.0,241.26,241.26,240.76,241.07,5900.0
2021-05-21 12:00:00,241.13,241.66,241.11,241.55,4800.0,241.13,241.66,241.11,241.55,4800.0
2021-05-21 12:05:00,241.53,241.53,240.83,241.0,3894.0,241.53,241.53,240.83,241.0,3894.0
2021-05-21 12:10:00,241.01,241.16,240.78,241.08,3330.0,241.01,241.16,240.78,241.08,3330.0
2021-05-21 12:15:00,241.1,241.42,241.1,241.12,4173.0,241.1,241.42,241.1,241.12,4173.0
2021-05-21 12:20:00,241.04,241.43,241.04,241.3,3543.0,241.04,241.43,241.04,241.3,3543.0
2021-05-21 12:25:00,241.35,241.44,241.14,241.44,3750.0,241.35,241.44,241.14,241.44,3750.0
2021-05-21 12:30:00,241.46,241.59,241.44,241.53,1464.0,241.46,241.59,241.44,241.53,1464.0
2021-05-21 12:35:00,241.58,241.97,241.53,241.88,7332.0,241.58,241.97,241.53,241.88,7332.0
2021-05-21 12:40:00,241.99,242.14,241.62,241.86,5200.0,241.99,242.14,241.62,241.86,5200.0
2021-05-21 12:45:00,241.9,241.91,241.33,241.58,3800.0,241.9,241.91,241.33,241.58,3800.0
2021-05-21 12:50:00,241.9,241.9,241.25,241.25,2013.0,241.9,241.9,241.25,241.25,2013.0
2021-05-21 12:55:00,241.22,241.46,241.21,241.46,800.0,241.22,241.46,241.21,241.46,800.0
2021-05-21 13:00:00,241.63,241.81,241.63,241.66,1700.0,241.63,241.81,241.63,241.66,1700.0
2021-05-21 13:05:00,241.73,241.94,241.73,241.75,1100.0,241.73,241.94,241.73,241.75,1100.0
2021-05-21 13:10:00,241.83,241.88,241.55,241.63,4405.0,241.83,241.88,241.55,241.63,4405.0
2021-05-21 13:15:00,241.57,241.89,241.57,241.89,3907.0,241.57,241.89,241.57,241.89,3907.0
2021-05-21 13:20:00,241.94,242.88,241.94,242.71,7891.0,241.94,242.88,241.94,242.71,7891.0
2021-05-21 13:25:00,242.52,242.66,242.47,242.61,2403.0,242.52,242.66,242.47,242.61,2403.0
2021-05-21 13:30:00,242.67,243.17,242.67,243.17,4682.0,242.67,243.17,242.67,243.17,4682.0
2021-05-21 13:35:00,243.15,243.19,242.79,242.83,6931.0,243.15,243.19,242.79,242.83,6931.0
2021-05-21 13:40:00,242.75,243.18,242.73,243.18,6751.0,242.75,243.18,242.73,243.18,6751.0
2021-05-21 13:45:00,243.22,243.22,242.56,242.72,5333.0,243.22,243.22,242.56,242.72,5333.0
2021-05-21 13:50:00,242.74,242.87,242.51,242.51,4224.0,242.74,242.87,242.51,242.51,4224.0
2021-05-21 13:55:00,242.45,242.55,242.33,242.53,8039.0,242.45,242.55,242.33,242.53,8039.0
2021-05-21 14:00:00,242.64,242.74,242.46,242.6,4302.0,242.64,242.74,242.46,242.6,4302.0
2021-05-21 14:05:00,242.65,242.83,242.61,242.68,10503.0,242.65,242.83,242.61,242.68,10503.0
2021-05-21 14:10:00,242.71,242.81,242.51,242.51,7121.0,242.71,242.81,242.51,242.51,7121.0
2021-05-21 14:15:00,242.53,242.53,242.36,242.38,5321.0,242.53,242.53,242.36,242.38,5321.0
2021-05-21 14:20:00,242.37,242.71,242.33,242.56,5721.0,242.37,242.71,242.33,242.56,5721.0
2021-05-21 14:25:00,242.56,242.6,242.12,242.24,5893.0,242.56,242.6,242.12,242.24,5893.0
2021-05-21 14:30:00,242.3,242.68,242.22,242.36,5331.0,242.3,242.68,242.22,242.36,5331.0
2021-05-21 14:35:00,242.3,242.56,242.05,242.15,9066.0,242.3,242.56,242.05,242.15,9066.0
2021-05-21 14:40:00,242.22,242.51,242.21,242.38,3217.0,242.22,242.51,242.21,242.38,3217.0
2021-05-21 14:45:00,242.45,242.54,242.39,242.4,6930.0,242.45,242.54,242.39,242.4,6930.0
2021-05-21 14:50:00,242.41,242.5,242.39,242.41,3700.0,242.41,242.5,242.39,242.41,3700.0
2021-05-21 14:55:00,242.41,242.52,242.31,242.5,6108.0,242.41,242.52,242.31,242.5,6108.0
2021-05-21 15:00:00,242.48,242.51,242.17,242.24,4830.0,242.48,242.51,242.17,242.24,4830.0
2021-05-21 15:05:00,242.24,242.39,242.18,242.35,4300.0,242.24,242.39,242.18,242.35,4300.0
2021-05-21 15:10:00,242.34,242.68,242.34,242.53,9297.0,242.34,242.68,242.34,242.53,9297.0
2021-05-21 15:15:00,242.54,242.66,242.36,242.47,5872.0,242.54,242.66,242.36,242.47,5872.0
2021-05-21 15:20:00,242.45,242.64,242.43,242.59,11256.0,242.45,242.64,242.43,242.59,11256.0
2021-05-21 15:25:00,242.5,242.57,242.26,242.38,8401.0,242.5,242.57,242.26,242.38,8401.0
2021-05-21 15:30:00,242.38,242.46,242.11,242.2,10681.0,242.38,242.46,242.11,242.2,10681.0
2021-05-21 15:35:00,242.21,242.42,242.2,242.24,14039.0,242.21,242.42,242.2,242.24,14039.0
2021-05-21 15:40:00,242.14,242.35,242.05,242.05,13659.0,242.14,242.35,242.05,242.05,13659.0
2021-05-21 15:45:00,242.03,242.12,241.81,242.12,19843.0,242.03,242.12,241.81,242.12,19843.0
2021-05-21 15:50:00,242.1,242.18,241.8,241.86,30649.0,242.1,242.18,241.8,241.86,30649.0
2021-05-21 15:55:00,241.87,242.09,241.73,242.09,49517.0,241.87,242.09,241.73,242.09,49517.0
2021-05-24 09:30:00,245.0,246.5,244.0,245.87,24281.0,245.0,246.5,244.0,245.87,24281.0
2021-05-24 09:35:00,245.96,246.9,245.78,246.72,4597.0,245.96,246.9,245.78,246.72,4597.0
2021-05-24 09:40:00,246.82,247.48,245.92,245.92,5919.0,246.82,247.48,245.92,245.92,5919.0
2021-05-24 09:45:00,246.27,246.91,246.15,246.61,3619.0,246.27,246.91,246.15,246.61,3619.0
2021-05-24 09:50:00,246.79,247.17,245.96,245.96,5242.0,246.79,247.17,245.96,245.96,5242.0
2021-05-24 09:55:00,245.97,246.01,245.5,245.81,5657.0,245.97,246.01,245.5,245.81,5657.0
2021-05-24 10:00:00,245.85,247.84,245.85,247.24,15816.0,245.85,247.84,245.85,247.24,15816.0
2021-05-24 10:05:00,247.37,247.38,246.9,247.05,21992.0,247.37,247.38,246.9,247.05,21992.0
2021-05-24 10:10:00,247.18,248.13,247.18,248.06,4971.0,247.18,248.13,247.18,248.06,4971.0
2021-05-24 10:15:00,248.13,248.34,247.8,248.14,8833.0,248.13,248.34,247.8,248.14,8833.0
2021-05-24 10:20:00,248.23,249.06,248.2,248.81,14795.0,248.23,249.06,248.2,248.81,14795.0
2021-05-24 10:25:00,248.85,248.87,248.55,248.63,7067.0,248.85,248.87,248.55,248.63,7067.0
2021-05-24 10:30:00,248.75,249.27,248.38,249.18,11362.0,248.75,249.27,248.38,249.18,11362.0
2021-05-24 10:35:00,249.12,249.37,249.05,249.28,12176.0,249.12,249.37,249.05,249.28,12176.0
2021-05-24 10:40:00,249.37,249.37,248.49,248.65,6701.0,249.37,249.37,248.49,248.65,6701.0
2021-05-24 10:45:00,248.7,248.77,248.18,248.18,2406.0,248.7,248.77,248.18,248.18,2406.0
2021-05-24 10:50:00,248.19,248.63,248.19,248.33,3928.0,248.19,248.63,248.19,248.33,3928.0
2021-05-24 10:55:00,248.38,248.54,247.81,247.84,4851.0,248.38,248.54,247.81,247.84,4851.0
2021-05-24 11:00:00,248.01,248.44,248.01,248.31,3190.0,248.01,248.44,248.01,248.31,3190.0
2021-05-24 11:05:00,248.21,248.48,248.0,248.33,3850.0,248.21,248.48,248.0,248.33,3850.0
2021-05-24 11:10:00,248.54,249.18,248.5,249.18,5409.0,248.54,249.18,248.5,249.18,5409.0
2021-05-24 11:15:00,249.2,249.46,249.05,249.18,7729.0,249.2,249.46,249.05,249.18,7729.0
2021-05-24 11:20:00,249.2,249.24,248.8,249.0,5981.0,249.2,249.24,248.8,249.0,5981.0
2021-05-24 11:25:00,249.03,249.23,248.74,248.74,4351.0,249.03,249.23,248.74,248.74,4351.0
2021-05-24 11:30:00,248.73,248.75,248.3,248.62,7986.0,248.73,248.75,248.3,248.62,7986.0
2021-05-24 11:35:00,248.63,248.69,248.46,248.46,3400.0,248.63,248.69,248.46,248.46,3400.0
2021-05-24 11:40:00,248.55,248.95,248.43,248.86,5983.0,248.55,248.95,248.43,248.86,5983.0
2021-05-24 11:45:00,248.81,249.18,248.81,249.14,2626.0,248.81,249.18,248.81,249.14,2626.0
2021-05-24 11:50:00,249.03,249.18,248.48,248.86,7601.0,249.03,249.18,248.48,248.86,7601.0
2021-05-24 11:55:00,248.81,248.84,248.53,248.63,5035.0,248.81,248.84,248.53,248.63,5035.0
2021-05-24 12:00:00,248.7,248.96,248.6,248.96,3832.0,248.7,248.96,248.6,248.96,3832.0
2021-05-24 12:05:00,248.95,249.05,248.92,248.93,2400.0,248.95,249.05,248.92,248.93,2400.0
2021-05-24 12:10:00,248.77,248.84,248.45,248.71,5261.0,248.77,248.84,248.45,248.71,5261.0
2021-05-24 12:15:00,248.76,248.81,248.76,248.77,600.0,248.76,248.81,248.76,248.77,600.0
2021-05-24 12:20:00,248.84,249.01,248.66,248.76,4130.0,248.84,249.01,248.66,248.76,4130.0
2021-05-24 12:25:00,248.78,248.84,248.7,248.84,2500.0,248.78,248.84,248.7,248.84,2500.0
2021-05-24 12:30:00,248.9,249.06,248.68,248.81,4922.0,248.9,249.06,248.68,248.81,4922.0
2021-05-24 12:35:00,248.78,248.81,248.57,248.57,1783.0,248.78,248.81,248.57,248.57,1783.0
2021-05-24 12:40:00,248.58,248.69,248.43,248.69,8410.0,248.58,248.69,248.43,248.69,8410.0
2021-05-24 12:45:00,248.65,248.74,248.51,248.52,4606.0,248.65,248.74,248.51,248.52,4606.0
2021-05-24 12:50:00,248.39,248.4,247.89,248.05,4000.0,248.39,248.4,247.89,248.05,4000.0
2021-05-24 12:55:00,248.06,248.13,247.88,247.97,2600.0,248.06,248.13,247.88,247.97,2600.0
2021-05-24 13:00:00,248.11,248.35,248.11,248.32,3198.0,248.11,248.35,248.11,248.32,3198.0
2021-05-24 13:05:00,248.2,248.25,248.0,248.18,2796.0,248.2,248.25,248.0,248.18,2796.0
2021-05-24 13:10:00,248.04,248.4,248.04,248.1,2597.0,248.04,248.4,248.04,248.1,2597.0
2021-05-24 13:15:00,248.14,248.67,248.07,248.57,3217.0,248.14,248.67,248.07,248.57,3217.0
2021-05-24 13:20:00,248.51,248.56,248.44,248.53,1500.0,248.51,248.56,248.44,248.53,1500.0
2021-05-24 13:25:00,248.41,248.41,248.2,248.3,1311.0,248.41,248.41,248.2,248.3,1311.0
2021-05-24 13:30:00,248.36,248.5,248.35,248.46,900.0,248.36,248.5,248.35,248.46,900.0
2021-05-24 13:35:00,248.46,248.48,248.28,248.28,1000.0,248.46,248.48,248.28,248.28,1000.0
2021-05-24 13:40:00,248.39,248.55,248.28,248.54,1032.0,248.39,248.55,248.28,248.54,1032.0
2021-05-24 13:45:00,248.43,248.61,248.43,248.59,1820.0,248.43,248.61,248.43,248.59,1820.0
2021-05-24 13:50:00,248.62,248.71,248.59,248.69,1100.0,248.62,248.71,248.59,248.69,1100.0
2021-05-24 13:55:00,248.73,248.8,248.58,248.58,2629.0,248.73,248.8,248.58,248.58,2629.0
2021-05-24 14:00:00,248.62,248.65,248.53,248.58,1900.0,248.62,248.65,248.53,248.58,1900.0
2021-05-24 14:05:00,248.58,248.71,248.58,248.68,2201.0,248.58,248.71,248.58,248.68,2201.0
2021-05-24 14:10:00,248.72,248.8,248.65,248.71,3600.0,248.72,248.8,248.65,248.71,3600.0
2021-05-24 14:15:00,248.71,248.96,248.71,248.96,1300.0,248.71,248.96,248.71,248.96,1300.0
2021-05-24 14:20:00,248.95,249.04,248.91,249.04,2398.0,248.95,249.04,248.91,249.04,2398.0
2021-05-24 14:25:00,249.08,249.08,248.7,248.7,4121.0,249.08,249.08,248.7,248.7,4121.0
2021-05-24 14:30:00,248.76,248.86,248.7,248.83,900.0,248.76,248.86,248.7,248.83,900.0
2021-05-24 14:35:00,248.96,249.16,248.92,249.01,2200.0,248.96,249.16,248.92,249.01,2200.0
2021-05-24 14:40:00,248.99,249.06,248.96,249.03,1685.0,248.99,249.06,248.96,249.03,1685.0
2021-05-24 14:45:00,248.99,249.09,248.94,249.01,1600.0,248.99,249.09,248.94,249.01,1600.0
2021-05-24 14:50:00,248.95,249.04,248.8,249.02,1400.0,248.95,249.04,248.8,249.02,1400.0
2021-05-24 14:55:00,249.04,249.11,248.94,249.06,2100.0,249.04,249.11,248.94,249.06,2100.0
2021-05-24 15:00:00,249.03,249.03,248.79,248.86,3100.0,249.03,249.03,248.79,248.86,3100.0
2021-05-24 15:05:00,248.89,249.26,248.89,249.2,6822.0,248.89,249.26,248.89,249.2,6822.0
2021-05-24 15:10:00,249.2,249.41,249.1,249.14,4535.0,249.2,249.41,249.1,249.14,4535.0
2021-05-24 15:15:00,249.17,249.22,249.03,249.05,4214.0,249.17,249.22,249.03,249.05,4214.0
2021-05-24 15:20:00,248.99,249.33,248.99,249.2,7597.0,248.99,249.33,248.99,249.2,7597.0
2021-05-24 15:25:00,249.17,249.23,248.76,248.93,4227.0,249.17,249.23,248.76,248.93,4227.0
2021-05-24 15:30:00,248.97,249.02,248.74,248.81,9597.0,248.97,249.02,248.74,248.81,9597.0
2021-05-24 15:35:00,248.8,249.32,248.79,249.19,11692.0,248.8,249.32,248.79,249.19,11692.0
2021-05-24 15:40:00,249.17,249.35,249.13,249.13,10162.0,249.17,249.35,249.13,249.13,10162.0
2021-05-24 15:45:00,249.12,249.27,249.1,249.19,11767.0,249.12,249.27,249.1,249.19,11767.0
2021-05-24 15:50:00,249.12,249.58,248.97,249.37,40672.0,249.12,249.58,248.97,249.37,40672.0
2021-05-24 15:55:00,249.26,249.26,248.45,248.58,36284.0,249.26,249.26,248.45,248.58,36284.0
2021-05-25 09:30:00,249.78,251.53,249.05,250.8,16746.0,249.78,251.53,249.05,250.8,16746.0
2021-05-25 09:35:00,250.77,252.4,250.75,252.31,20569.0,250.77,252.4,250.75,252.31,20569.0
2021-05-25 09:40:00,252.02,252.12,251.28,251.28,13399.0,252.02,252.12,251.28,251.28,13399.0
2021-05-25 09:45:00,251.07,251.53,250.75,251.17,4580.0,251.07,251.53,250.75,251.17,4580.0
2021-05-25 09:50:00,251.3,251.5,250.25,250.58,9873.0,251.3,251.5,250.25,250.58,9873.0
2021-05-25 09:55:00,250.8,250.8,249.98,250.0,7269.0,250.8,250.8,249.98,250.0,7269.0
2021-05-25 10:00:00,250.26,250.75,249.82,250.33,7017.0,250.26,250.75,249.82,250.33,7017.0
2021-05-25 10:05:00,250.24,250.74,250.14,250.74,2771.0,250.24,250.74,250.14,250.74,2771.0
2021-05-25 10:10:00,250.4,250.95,250.29,250.72,1904.0,250.4,250.95,250.29,250.72,1904.0
2021-05-25 10:15:00,250.68,250.99,250.3,250.69,5146.0,250.68,250.99,250.3,250.69,5146.0
2021-05-25 10:20:00,250.64,251.59,250.61,251.59,2646.0,250.64,251.59,250.61,251.59,2646.0
2021-05-25 10:25:00,251.45,251.63,251.07,251.38,2401.0,251.45,251.63,251.07,251.38,2401.0
2021-05-25 10:30:00,251.35,251.35,250.42,250.45,5048.0,251.35,251.35,250.42,250.45,5048.0
2021-05-25 10:35:00,250.67,251.17,250.62,251.17,2564.0,250.67,251.17,250.62,251.17,2564.0
2021-05-25 10:40:00,251.15,252.0,251.15,251.99,9988.0,251.15,252.0,251.15,251.99,9988.0
2021-05-25 10:45:00,252.19,252.32,252.05,252.1,3171.0,252.19,252.32,252.05,252.1,3171.0
2021-05-25 10:50:00,252.02,252.02,251.59,251.62,3515.0,252.02,252.02,251.59,251.62,3515.0
2021-05-25 10:55:00,251.78,252.29,251.78,252.17,1400.0,251.78,252.29,251.78,252.17,1400.0
2021-05-25 11:00:00,252.17,252.17,251.41,251.41,3000.0,252.17,252.17,251.41,251.41,3000.0
2021-05-25 11:05:00,251.42,251.54,251.17,251.39,3895.0,251.42,251.54,251.17,251.39,3895.0
2021-05-25 11:10:00,251.45,251.85,251.4,251.74,2516.0,251.45,251.85,251.4,251.74,2516.0
2021-05-25 11:15:00,251.67,251.67,250.88,251.0,2239.0,251.67,251.67,250.88,251.0,2239.0
2021-05-25 11:20:00,251.16,251.79,251.15,251.73,4254.0,251.16,251.79,251.15,251.73,4254.0
2021-05-25 11:25:00,251.79,251.79,251.05,251.2,2400.0,251.79,251.79,251.05,251.2,2400.0
2021-05-25 11:30:00,251.35,251.68,251.11,251.59,3062.0,251.35,251.68,251.11,251.59,3062.0
2021-05-25 11:35:00,251.48,251.9,251.36,251.76,4202.0,251.48,251.9,251.36,251.76,4202.0
2021-05-25 11:40:00,251.62,251.85,251.46,251.7,1300.0,251.62,251.85,251.46,251.7,1300.0
2021-05-25 11:45:00,251.67,252.16,251.52,251.98,2214.0,251.67,252.16,251.52,251.98,2214.0
2021-05-25 11:50:00,252.04,252.57,251.43,252.49,7003.0,252.04,252.57,251.43,252.49,7003.0
2021-05-25 11:55:00,252.6,253.3,252.6,253.26,11089.0,252.6,253.3,252.6,253.26,11089.0
2021-05-25 12:00:00,253.38,253.61,253.32,253.38,3650.0,253.38,253.61,253.32,253.38,3650.0
2021-05-25 12:05:00,253.54,253.54,253.12,253.37,3150.0,253.54,253.54,253.12,253.37,3150.0
2021-05-25 12:10:00,253.38,253.55,253.23,253.31,3697.0,253.38,253.55,253.23,253.31,3697.0
2021-05-25 12:15:00,253.33,253.5,253.1,253.16,5700.0,253.33,253.5,253.1,253.16,5700.0
2021-05-25 12:20:00,253.26,253.39,253.17,253.3,2685.0,253.26,253.39,253.17,253.3,2685.0
2021-05-25 12:25:00,253.14,253.41,253.11,253.26,3683.0,253.14,253.41,253.11,253.26,3683.0
2021-05-25 12:30:00,253.28,253.45,253.26,253.36,2003.0,253.28,253.45,253.26,253.36,2003.0
2021-05-25 12:35:00,253.31,253.41,253.0,253.07,1810.0,253.31,253.41,253.0,253.07,1810.0
2021-05-25 12:40:00,253.13,253.13,252.51,252.68,2958.0,253.13,253.13,252.51,252.68,2958.0
2021-05-25 12:45:00,252.62,252.85,252.56,252.6,2100.0,252.62,252.85,252.56,252.6,2100.0
2021-05-25 12:50:00,252.6,252.97,252.6,252.95,2641.0,252.6,252.97,252.6,252.95,2641.0
2021-05-25 12:55:00,252.87,252.91,252.65,252.79,3407.0,252.87,252.91,252.65,252.79,3407.0
2021-05-25 13:00:00,252.69,252.78,252.45,252.55,3237.0,252.69,252.78,252.45,252.55,3237.0
2021-05-25 13:05:00,252.63,252.98,252.55,252.94,2499.0,252.63,252.98,252.55,252.94,2499.0
2021-05-25 13:10:00,252.88,253.29,252.81,253.28,3264.0,252.88,253.29,252.81,253.28,3264.0
2021-05-25 13:15:00,253.23,253.78,253.14,253.55,5734.0,253.23,253.78,253.14,253.55,5734.0
2021-05-25 13:20:00,253.53,253.93,253.53,253.82,2291.0,253.53,253.93,253.53,253.82,2291.0
2021-05-25 13:25:00,253.86,253.93,253.58,253.58,1903.0,253.86,253.93,253.58,253.58,1903.0
2021-05-25 13:30:00,253.63,253.89,253.45,253.65,2797.0,253.63,253.89,253.45,253.65,2797.0
2021-05-25 13:35:00,253.76,254.12,253.63,254.07,7061.0,253.76,254.12,253.63,254.07,7061.0
2021-05-25 13:40:00,254.02,254.03,253.63,253.95,3830.0,254.02,254.03,253.63,253.95,3830.0
2021-05-25 13:45:00,254.02,254.37,253.97,254.1,4024.0,254.02,254.37,253.97,254.1,4024.0
2021-05-25 13:50:00,254.11,254.3,253.91,254.05,3578.0,254.11,254.3,253.91,254.05,3578.0
2021-05-25 13:55:00,254.07,254.6,254.07,254.38,5115.0,254.07,254.6,254.07,254.38,5115.0
2021-05-25 14:00:00,254.42,254.48,253.88,253.92,3315.0,254.42,254.48,253.88,253.92,3315.0
2021-05-25 14:05:00,253.95,253.95,253.67,253.82,8820.0,253.95,253.95,253.67,253.82,8820.0
2021-05-25 14:10:00,253.78,254.09,253.71,254.09,3101.0,253.78,254.09,253.71,254.09,3101.0
2021-05-25 14:15:00,253.96,254.13,253.74,253.83,4462.0,253.96,254.13,253.74,253.83,4462.0
2021-05-25 14:20:00,254.02,254.06,253.71,253.78,3507.0,254.02,254.06,253.71,253.78,3507.0
2021-05-25 14:25:00,253.78,253.92,253.61,253.71,4711.0,253.78,253.92,253.61,253.71,4711.0
2021-05-25 14:30:00,253.63,253.9,253.5,253.8,6449.0,253.63,253.9,253.5,253.8,6449.0
2021-05-25 14:35:00,253.76,253.94,253.71,253.84,3200.0,253.76,253.94,253.71,253.84,3200.0
2021-05-25 14:40:00,253.92,254.12,253.89,254.05,2990.0,253.92,254.12,253.89,254.05,2990.0
2021-05-25 14:45:00,254.08,254.17,254.03,254.09,3900.0,254.08,254.17,254.03,254.09,3900.0
2021-05-25 14:50:00,254.08,254.17,253.8,254.0,5214.0,254.08,254.17,253.8,254.0,5214.0
2021-05-25 14:55:00,253.99,254.35,253.99,254.24,3700.0,253.99,254.35,253.99,254.24,3700.0
2021-05-25 15:00:00,254.24,254.24,253.61,253.64,5770.0,254.24,254.24,253.61,253.64,5770.0
2021-05-25 15:05:00,253.56,253.8,253.51,253.64,8805.0,253.56,253.8,253.51,253.64,8805.0
2021-05-25 15:10:00,253.53,253.75,253.52,253.71,4200.0,253.53,253.75,253.52,253.71,4200.0
2021-05-25 15:15:00,253.71,253.88,253.7,253.81,6465.0,253.71,253.88,253.7,253.81,6465.0
2021-05-25 15:20:00,253.83,254.3,253.76,254.25,9545.0,253.83,254.3,253.76,254.25,9545.0
2021-05-25 15:25:00,254.29,254.47,254.22,254.33,4301.0,254.29,254.47,254.22,254.33,4301.0
2021-05-25 15:30:00,254.22,254.29,253.69,253.73,4109.0,254.22,254.29,253.69,253.73,4109.0
2021-05-25 15:35:00,253.77,254.1,253.73,254.03,4370.0,253.77,254.1,253.73,254.03,4370.0
2021-05-25 15:40:00,254.02,254.05,253.78,253.99,9363.0,254.02,254.05,253.78,253.99,9363.0
2021-05-25 15:45:00,254.02,254.75,254.01,254.58,21477.0,254.02,254.75,254.01,254.58,21477.0
2021-05-25 15:50:00,254.54,255.5,254.54,255.32,63047.0,254.54,255.5,254.54,255.32,63047.0
2021-05-25 15:55:00,255.54,256.06,255.12,255.97,107879.0,255.54,256.06,255.12,255.97,107879.0
2021-05-26 09:30:00,257.52,258.0,256.93,257.54,19056.0,257.52,258.0,256.93,257.54,19056.0
2021-05-26 09:35:00,257.63,258.25,257.32,257.8,8082.0,257.63,258.25,257.32,257.8,8082.0
2021-05-26 09:40:00,257.71,259.0,257.71,259.0,9861.0,257.71,259.0,257.71,259.0,9861.0
2021-05-26 09:45:00,259.13,259.13,258.37,258.45,6626.0,259.13,259.13,258.37,258.45,6626.0
2021-05-26 09:50:00,258.29,258.74,258.29,258.49,6106.0,258.29,258.74,258.29,258.49,6106.0
2021-05-26 09:55:00,258.4,258.83,258.26,258.41,5666.0,258.4,258.83,258.26,258.41,5666.0
2021-05-26 10:00:00,258.43,258.64,256.74,256.9,5556.0,258.43,258.64,256.74,256.9,5556.0
2021-05-26 10:05:00,256.82,257.3,256.75,257.06,13151.0,256.82,257.3,256.75,257.06,13151.0
2021-05-26 10:10:00,257.11,257.29,256.08,256.23,3855.0,257.11,257.29,256.08,256.23,3855.0
2021-05-26 10:15:00,256.2,256.88,256.18,256.26,2600.0,256.2,256.88,256.18,256.26,2600.0
2021-05-26 10:20:00,256.33,256.63,256.33,256.44,2542.0,256.33,256.63,256.33,256.44,2542.0
2021-05-26 10:25:00,256.35,256.41,256.01,256.16,3815.0,256.35,256.41,256.01,256.16,3815.0
2021-05-26 10:30:00,256.11,256.36,255.83,256.34,3102.0,256.11,256.36,255.83,256.34,3102.0
2021-05-26 10:35:00,256.33,256.33,255.73,255.74,1818.0,256.33,256.33,255.73,255.74,1818.0
2021-05-26 10:40:00,255.76,256.07,255.46,255.57,2805.0,255.76,256.07,255.46,255.57,2805.0
2021-05-26 10:45:00,255.47,255.98,255.47,255.79,2700.0,255.47,255.98,255.47,255.79,2700.0
2021-05-26 10:50:00,255.68,256.1,255.64,256.07,4330.0,255.68,256.1,255.64,256.07,4330.0
2021-05-26 10:55:00,256.03,256.17,255.72,255.77,5667.0,256.03,256.17,255.72,255.77,5667.0
2021-05-26 11:00:00,255.76,255.76,254.79,254.94,3350.0,255.76,255.76,254.79,254.94,3350.0
2021-05-26 11:05:00,255.01,255.29,254.98,255.29,2806.0,255.01,255.29,254.98,255.29,2806.0
2021-05-26 11:10:00,255.25,255.7,255.02,255.68,3900.0,255.25,255.7,255.02,255.68,3900.0
2021-05-26 11:15:00,255.83,255.88,255.64,255.86,2400.0,255.83,255.88,255.64,255.86,2400.0
2021-05-26 11:20:00,255.74,256.12,255.66,255.88,4204.0,255.74,256.12,255.66,255.88,4204.0
2021-05-26 11:25:00,255.8,256.21,255.79,255.79,3998.0,255.8,256.21,255.79,255.79,3998.0
2021-05-26 11:30:00,255.85,255.85,255.15,255.27,3519.0,255.85,255.85,255.15,255.27,3519.0
2021-05-26 11:35:00,255.4,255.57,255.28,255.28,4531.0,255.4,255.57,255.28,255.28,4531.0
2021-05-26 11:40:00,255.33,255.48,255.3,255.48,2500.0,255.33,255.48,255.3,255.48,2500.0
2021-05-26 11:45:00,255.58,255.81,255.31,255.33,1700.0,255.58,255.81,255.31,255.33,1700.0
2021-05-26 11:50:00,255.37,255.47,255.19,255.2,3988.0,255.37,255.47,255.19,255.2,3988.0
2021-05-26 11:55:00,255.2,255.29,255.16,255.26,4652.0,255.2,255.29,255.16,255.26,4652.0
2021-05-26 12:00:00,255.32,255.56,255.32,255.38,2600.0,255.32,255.56,255.32,255.38,2600.0
2021-05-26 12:05:00,255.3,255.42,255.22,255.22,500.0,255.3,255.42,255.22,255.22,500.0
2021-05-26 12:10:00,255.2,255.36,255.16,255.36,2117.0,255.2,255.36,255.16,255.36,2117.0
2021-05-26 12:15:00,255.36,255.37,255.27,255.36,1000.0,255.36,255.37,255.27,255.36,1000.0
2021-05-26 12:20:00,255.35,255.4,255.16,255.27,3000.0,255.35,255.4,255.16,255.27,3000.0
2021-05-26 12:25:00,255.34,255.43,255.2,255.2,2103.0,255.34,255.43,255.2,255.2,2103.0
2021-05-26 12:30:00,255.21,255.34,255.12,255.16,2228.0,255.21,255.34,255.12,255.16,2228.0
2021-05-26 12:35:00,255.12,255.2,255.0,255.0,1416.0,255.12,255.2,255.0,255.0,1416.0
2021-05-26 12:40:00,254.93,254.98,254.63,254.84,2311.0,254.93,254.98,254.63,254.84,2311.0
2021-05-26 12:45:00,254.74,254.76,254.55,254.69,1300.0,254.74,254.76,254.55,254.69,1300.0
2021-05-26 12:50:00,254.61,254.76,254.61,254.73,2000.0,254.61,254.76,254.61,254.73,2000.0
2021-05-26 12:55:00,254.84,254.87,254.55,254.55,1385.0,254.84,254.87,254.55,254.55,1385.0
2021-05-26 13:00:00,254.46,254.58,254.31,254.4,1400.0,254.46,254.58,254.31,254.4,1400.0
2021-05-26 13:05:00,254.41,254.8,253.71,254.04,7868.0,254.41,254.8,253.71,254.04,7868.0
2021-05-26 13:10:00,254.16,254.24,254.0,254.0,1000.0,254.16,254.24,254.0,254.0,1000.0
2021-05-26 13:15:00,254.02,254.12,253.99,253.99,1410.0,254.02,254.12,253.99,253.99,1410.0
2021-05-26 13:20:00,253.99,254.2,253.95,254.01,2300.0,253.99,254.2,253.95,254.01,2300.0
2021-05-26 13:25:00,254.01,254.12,253.92,253.92,1300.0,254.01,254.12,253.92,253.92,1300.0
2021-05-26 13:30:00,253.9,253.98,253.4,253.51,4057.0,253.9,253.98,253.4,253.51,4057.0
2021-05-26 13:35:00,253.61,253.62,253.32,253.36,1470.0,253.61,253.62,253.32,253.36,1470.0
2021-05-26 13:40:00,253.26,253.66,253.25,253.66,2006.0,253.26,253.66,253.25,253.66,2006.0
2021-05-26 13:45:00,253.68,253.84,253.67,253.84,1500.0,253.68,253.84,253.67,253.84,1500.0
2021-05-26 13:50:00,253.8,253.88,253.41,253.47,3218.0,253.8,253.88,253.41,253.47,3218.0
2021-05-26 13:55:00,253.39,253.79,253.38,253.79,3532.0,253.39,253.79,253.38,253.79,3532.0
2021-05-26 14:00:00,253.83,253.98,253.71,253.74,7185.0,253.83,253.98,253.71,253.74,7185.0
2021-05-26 14:05:00,253.8,254.02,253.7,253.92,4169.0,253.8,254.02,253.7,253.92,4169.0
2021-05-26 14:10:00,254.01,254.06,253.97,254.05,2275.0,254.01,254.06,253.97,254.05,2275.0
2021-05-26 14:15:00,254.04,254.22,254.01,254.22,3207.0,254.04,254.22,254.01,254.22,3207.0
2021-05-26 14:20:00,254.19,254.19,253.89,253.9,5064.0,254.19,254.19,253.89,253.9,5064.0
2021-05-26 14:25:00,253.9,253.92,253.65,253.85,2207.0,253.9,253.92,253.65,253.85,2207.0
2021-05-26 14:30:00,253.98,254.14,253.91,253.99,4655.0,253.98,254.14,253.91,253.99,4655.0
2021-05-26 14:35:00,253.82,254.02,253.67,253.67,3293.0,253.82,254.02,253.67,253.67,3293.0
2021-05-26 14:40:00,253.78,253.85,253.54,253.59,4210.0,253.78,253.85,253.54,253.59,4210.0
2021-05-26 14:45:00,253.68,253.84,253.67,253.83,1800.0,253.68,253.84,253.67,253.83,1800.0
2021-05-26 14:50:00,253.83,253.83,253.51,253.62,3100.0,253.83,253.83,253.51,253.62,3100.0
2021-05-26 14:55:00,253.48,253.81,253.48,253.81,2785.0,253.48,253.81,253.48,253.81,2785.0
2021-05-26 15:00:00,253.77,253.86,253.43,253.7,3297.0,253.77,253.86,253.43,253.7,3297.0
2021-05-26 15:05:00,253.73,253.82,253.52,253.66,2700.0,253.73,253.82,253.52,253.66,2700.0
2021-05-26 15:10:00,253.68,253.81,253.57,253.63,6162.0,253.68,253.81,253.57,253.63,6162.0
2021-05-26 15:15:00,253.65,253.96,253.57,253.96,3825.0,253.65,253.96,253.57,253.96,3825.0
2021-05-26 15:20:00,253.96,254.13,253.95,254.03,4656.0,253.96,254.13,253.95,254.03,4656.0
2021-05-26 15:25:00,254.0,254.05,253.75,254.05,2005.0,254.0,254.05,253.75,254.05,2005.0
2021-05-26 15:30:00,253.97,254.07,253.84,253.89,4968.0,253.97,254.07,253.84,253.89,4968.0
2021-05-26 15:35:00,253.86,253.9,253.68,253.78,4120.0,253.86,253.9,253.68,253.78,4120.0
2021-05-26 15:40:00,253.68,253.91,253.62,253.63,5417.0,253.68,253.91,253.62,253.63,5417.0
2021-05-26 15:45:00,253.7,253.84,253.53,253.71,6274.0,253.7,253.84,253.53,253.71,6274.0
2021-05-26 15:50:00,253.52,253.82,253.39,253.73,12327.0,253.52,253.82,253.39,253.73,12327.0
2021-05-26 15:55:00,253.71,254.47,253.67,254.38,31087.0,253.71,254.47,253.67,254.38,31087.0
2021-05-27 09:30:00,253.87,253.87,252.22,252.53,13818.0,253.87,253.87,252.22,252.53,13818.0
2021-05-27 09:35:00,252.26,253.69,252.26,253.69,2797.0,252.26,253.69,252.26,253.69,2797.0
2021-05-27 09:40:00,253.7,253.7,252.61,252.99,1550.0,253.7,253.7,252.61,252.99,1550.0
2021-05-27 09:45:00,253.12,253.13,251.88,252.37,4103.0,253.12,253.13,251.88,252.37,4103.0
2021-05-27 09:50:00,252.43,252.84,252.24,252.25,2588.0,252.43,252.84,252.24,252.25,2588.0
2021-05-27 09:55:00,251.94,252.4,251.75,252.29,2490.0,251.94,252.4,251.75,252.29,2490.0
2021-05-27 10:00:00,252.21,252.71,251.98,252.42,1455.0,252.21,252.71,251.98,252.42,1455.0
2021-05-27 10:05:00,252.41,253.2,252.19,253.06,1900.0,252.41,253.2,252.19,253.06,1900.0
2021-05-27 10:10:00,252.93,253.29,252.86,253.22,1808.0,252.93,253.29,252.86,253.22,1808.0
2021-05-27 10:15:00,253.06,253.7,253.06,253.59,2602.0,253.06,253.7,253.06,253.59,2602.0
2021-05-27 10:20:00,253.66,254.18,253.61,254.08,3606.0,253.66,254.18,253.61,254.08,3606.0
2021-05-27 10:25:00,253.85,253.93,253.69,253.77,1400.0,253.85,253.93,253.69,253.77,1400.0
2021-05-27 10:30:00,253.92,254.29,253.74,254.26,3807.0,253.92,254.29,253.74,254.26,3807.0
2021-05-27 10:35:00,254.43,254.65,254.3,254.44,2422.0,254.43,254.65,254.3,254.44,2422.0
2021-05-27 10:40:00,253.87,254.26,253.78,254.26,1000.0,253.87,254.26,253.78,254.26,1000.0
2021-05-27 10:45:00,254.45,254.52,254.22,254.29,2056.0,254.45,254.52,254.22,254.29,2056.0
2021-05-27 10:50:00,254.24,254.32,253.65,253.88,1726.0,254.24,254.32,253.65,253.88,1726.0
2021-05-27 10:55:00,253.89,254.43,253.85,254.11,1587.0,253.89,254.43,253.85,254.11,1587.0
2021-05-27 11:00:00,254.25,254.59,254.23,254.47,2859.0,254.25,254.59,254.23,254.47,2859.0
2021-05-27 11:05:00,254.47,255.38,254.44,255.37,3232.0,254.47,255.38,254.44,255.37,3232.0
2021-05-27 11:10:00,255.39,255.65,255.39,255.46,1200.0,255.39,255.65,255.39,255.46,1200.0
2021-05-27 11:15:00,255.4,255.84,255.4,255.84,2625.0,255.4,255.84,255.4,255.84,2625.0
2021-05-27 11:20:00,255.91,256.17,255.78,255.78,3884.0,255.91,256.17,255.78,255.78,3884.0
2021-05-27 11:25:00,255.89,256.08,255.77,255.8,2012.0,255.89,256.08,255.77,255.8,2012.0
2021-05-27 11:30:00,255.56,255.56,255.0,255.32,1501.0,255.56,255.56,255.0,255.32,1501.0
2021-05-27 11:35:00,255.28,255.41,255.05,255.21,4400.0,255.28,255.41,255.05,255.21,4400.0
2021-05-27 11:40:00,255.35,255.54,255.35,255.39,700.0,255.35,255.54,255.35,255.39,700.0
2021-05-27 11:45:00,255.44,255.63,255.26,255.31,1320.0,255.44,255.63,255.26,255.31,1320.0
2021-05-27 11:50:00,255.3,255.3,254.86,254.9,1700.0,255.3,255.3,254.86,254.9,1700.0
2021-05-27 11:55:00,255.05,255.46,255.04,255.46,700.0,255.05,255.46,255.04,255.46,700.0
2021-05-27 12:00:00,255.47,255.49,255.09,255.09,1397.0,255.47,255.49,255.09,255.09,1397.0
2021-05-27 12:05:00,255.05,255.05,254.83,254.84,1231.0,255.05,255.05,254.83,254.84,1231.0
2021-05-27 12:10:00,254.89,255.0,254.84,254.99,1600.0,254.89,255.0,254.84,254.99,1600.0
2021-05-27 12:15:00,255.18,255.32,255.16,255.28,1645.0,255.18,255.32,255.16,255.28,1645.0
2021-05-27 12:20:00,255.21,255.36,255.12,255.12,1500.0,255.21,255.36,255.12,255.12,1500.0
2021-05-27 12:25:00,255.13,255.27,255.13,255.16,1100.0,255.13,255.27,255.13,255.16,1100.0
2021-05-27 12:30:00,255.22,255.22,255.0,255.11,1630.0,255.22,255.22,255.0,255.11,1630.0
2021-05-27 12:35:00,255.08,255.14,254.86,255.09,1436.0,255.08,255.14,254.86,255.09,1436.0
2021-05-27 12:40:00,255.09,255.14,254.93,255.07,995.0,255.09,255.14,254.93,255.07,995.0
2021-05-27 12:45:00,255.08,255.08,254.8,254.83,1756.0,255.08,255.08,254.8,254.83,1756.0
2021-05-27 12:50:00,254.89,255.13,254.8,255.06,1920.0,254.89,255.13,254.8,255.06,1920.0
2021-05-27 12:55:00,255.11,255.47,255.07,255.31,1500.0,255.11,255.47,255.07,255.31,1500.0
2021-05-27 13:00:00,255.37,255.37,255.02,255.13,1100.0,255.37,255.37,255.02,255.13,1100.0
2021-05-27 13:05:00,255.07,255.07,254.83,254.83,1300.0,255.07,255.07,254.83,254.83,1300.0
2021-05-27 13:10:00,254.93,255.13,254.9,254.98,1939.0,254.93,255.13,254.9,254.98,1939.0
2021-05-27 13:15:00,254.79,255.05,254.77,254.91,2979.0,254.79,255.05,254.77,254.91,2979.0
2021-05-27 13:20:00,254.94,254.94,254.79,254.91,800.0,254.94,254.94,254.79,254.91,800.0
2021-05-27 13:25:00,254.9,254.94,254.61,254.7,1821.0,254.9,254.94,254.61,254.7,1821.0
2021-05-27 13:30:00,254.64,254.73,254.39,254.73,1604.0,254.64,254.73,254.39,254.73,1604.0
2021-05-27 13:35:00,254.79,254.85,254.25,254.67,3000.0,254.79,254.85,254.25,254.67,3000.0
2021-05-27 13:40:00,254.63,254.77,254.63,254.74,800.0,254.63,254.77,254.63,254.74,800.0
2021-05-27 13:45:00,254.63,254.69,254.54,254.61,1415.0,254.63,254.69,254.54,254.61,1415.0
2021-05-27 13:50:00,254.72,254.79,254.41,254.5,1400.0,254.72,254.79,254.41,254.5,1400.0
2021-05-27 13:55:00,254.46,254.52,254.25,254.38,1814.0,254.46,254.52,254.25,254.38,1814.0
2021-05-27 14:00:00,254.48,254.48,253.78,253.92,3755.0,254.48,254.48,253.78,253.92,3755.0
2021-05-27 14:05:00,253.84,253.89,253.54,253.56,1500.0,253.84,253.89,253.54,253.56,1500.0
2021-05-27 14:10:00,253.47,253.69,253.42,253.49,3070.0,253.47,253.69,253.42,253.49,3070.0
2021-05-27 14:15:00,253.25,253.57,253.19,253.57,1600.0,253.25,253.57,253.19,253.57,1600.0
2021-05-27 14:20:00,253.51,253.7,253.47,253.54,1708.0,253.51,253.7,253.47,253.54,1708.0
2021-05-27 14:25:00,253.37,253.75,253.3,253.63,3189.0,253.37,253.75,253.3,253.63,3189.0
2021-05-27 14:30:00,253.47,253.67,253.47,253.63,1415.0,253.47,253.67,253.47,253.63,1415.0
2021-05-27 14:35:00,253.63,253.71,253.49,253.52,1507.0,253.63,253.71,253.49,253.52,1507.0
2021-05-27 14:40:00,253.55,253.55,253.39,253.53,1400.0,253.55,253.55,253.39,253.53,1400.0
2021-05-27 14:45:00,253.55,253.55,253.11,253.28,3049.0,253.55,253.55,253.11,253.28,3049.0
2021-05-27 14:50:00,253.37,253.47,253.24,253.46,1925.0,253.37,253.47,253.24,253.46,1925.0
2021-05-27 14:55:00,253.37,253.39,252.93,252.93,2316.0,253.37,253.39,252.93,252.93,2316.0
2021-05-27 15:00:00,252.97,253.02,252.65,252.82,3464.0,252.97,253.02,252.65,252.82,3464.0
2021-05-27 15:05:00,252.73,253.11,252.66,252.93,1723.0,252.73,253.11,252.66,252.93,1723.0
2021-05-27 15:10:00,252.92,253.1,252.77,253.08,2490.0,252.92,253.1,252.77,253.08,2490.0
2021-05-27 15:15:00,253.0,253.12,252.92,253.12,2100.0,253.0,253.12,252.92,253.12,2100.0
2021-05-27 15:20:00,253.03,253.19,252.93,253.08,1676.0,253.03,253.19,252.93,253.08,1676.0
2021-05-27 15:25:00,253.15,253.18,253.03,253.1,1640.0,253.15,253.18,253.03,253.1,1640.0
2021-05-27 15:30:00,253.03,253.15,252.75,252.75,5955.0,253.03,253.15,252.75,252.75,5955.0
2021-05-27 15:35:00,252.76,253.22,252.71,253.21,3800.0,252.76,253.22,252.71,253.21,3800.0
2021-05-27 15:40:00,253.31,253.39,253.22,253.26,3218.0,253.31,253.39,253.22,253.26,3218.0
2021-05-27 15:45:00,253.25,253.56,253.24,253.24,7622.0,253.25,253.56,253.24,253.24,7622.0
2021-05-27 15:50:00,253.34,254.41,253.29,254.39,39578.0,253.34,254.41,253.29,254.39,39578.0
2021-05-27 15:55:00,254.39,254.96,254.22,254.62,85149.0,254.39,254.96,254.22,254.62,85149.0
2021-05-28 09:30:00,256.98,257.53,256.04,256.31,16118.0,256.98,257.53,256.04,256.31,16118.0
2021-05-28 09:35:00,256.02,256.5,255.98,256.15,2100.0,256.02,256.5,255.98,256.15,2100.0
2021-05-28 09:40:00,256.45,256.73,256.21,256.31,2677.0,256.45,256.73,256.21,256.31,2677.0
2021-05-28 09:45:00,256.03,256.03,255.48,255.48,2500.0,256.03,256.03,255.48,255.48,2500.0
2021-05-28 09:50:00,255.45,255.81,255.4,255.4,4405.0,255.45,255.81,255.4,255.4,4405.0
2021-05-28 09:55:00,255.43,255.84,255.42,255.8,1816.0,255.43,255.84,255.42,255.8,1816.0
2021-05-28 10:00:00,255.63,255.77,254.58,254.87,8338.0,255.63,255.77,254.58,254.87,8338.0
2021-05-28 10:05:00,254.94,255.42,254.93,255.01,3090.0,254.94,255.42,254.93,255.01,3090.0
2021-05-28 10:10:00,255.06,255.63,254.96,255.63,2620.0,255.06,255.63,254.96,255.63,2620.0
2021-05-28 10:15:00,255.5,255.88,255.43,255.68,3011.0,255.5,255.88,255.43,255.68,3011.0
2021-05-28 10:20:00,255.72,255.91,255.51,255.52,2270.0,255.72,255.91,255.51,255.52,2270.0
2021-05-28 10:25:00,255.36,255.36,254.85,255.02,2475.0,255.36,255.36,254.85,255.02,2475.0
2021-05-28 10:30:00,254.9,255.69,254.9,255.66,3008.0,254.9,255.69,254.9,255.66,3008.0
2021-05-28 10:35:00,255.85,255.97,255.62,255.62,2199.0,255.85,255.97,255.62,255.62,2199.0
2021-05-28 10:40:00,255.65,256.21,255.55,256.0,3100.0,255.65,256.21,255.55,256.0,3100.0
2021-05-28 10:45:00,255.96,255.96,255.61,255.77,2700.0,255.96,255.96,255.61,255.77,2700.0
2021-05-28 10:50:00,255.68,255.89,255.68,255.73,1071.0,255.68,255.89,255.68,255.73,1071.0
2021-05-28 10:55:00,255.73,255.96,255.62,255.91,3100.0,255.73,255.96,255.62,255.91,3100.0
2021-05-28 11:00:00,256.0,256.29,255.85,255.89,2039.0,256.0,256.29,255.85,255.89,2039.0
2021-05-28 11:05:00,255.89,255.89,255.68,255.75,600.0,255.89,255.89,255.68,255.75,600.0
2021-05-28 11:10:00,255.94,256.0,255.87,255.99,1100.0,255.94,256.0,255.87,255.99,1100.0
2021-05-28 11:15:00,255.86,256.14,255.86,256.13,1400.0,255.86,256.14,255.86,256.13,1400.0
2021-05-28 11:20:00,256.07,256.27,256.05,256.08,1727.0,256.07,256.27,256.05,256.08,1727.0
2021-05-28 11:25:00,256.14,256.15,255.52,255.58,2280.0,256.14,256.15,255.52,255.58,2280.0
2021-05-28 11:30:00,255.67,255.91,255.64,255.86,2403.0,255.67,255.91,255.64,255.86,2403.0
2021-05-28 11:35:00,255.82,255.96,255.82,255.91,2562.0,255.82,255.96,255.82,255.91,2562.0
2021-05-28 11:40:00,255.91,256.57,255.87,256.57,3800.0,255.91,256.57,255.87,256.57,3800.0
2021-05-28 11:45:00,256.6,256.61,256.39,256.4,2100.0,256.6,256.61,256.39,256.4,2100.0
2021-05-28 11:50:00,256.37,256.4,256.26,256.28,800.0,256.37,256.4,256.26,256.28,800.0
2021-05-28 11:55:00,256.32,256.33,256.2,256.32,990.0,256.32,256.33,256.2,256.32,990.0
2021-05-28 12:00:00,256.37,256.37,256.01,256.03,2790.0,256.37,256.37,256.01,256.03,2790.0
2021-05-28 12:05:00,256.09,256.15,255.91,255.91,3647.0,256.09,256.15,255.91,255.91,3647.0
2021-05-28 12:10:00,255.88,255.91,255.61,255.64,8167.0,255.88,255.91,255.61,255.64,8167.0
2021-05-28 12:15:00,255.76,256.08,255.64,255.88,11923.0,255.76,256.08,255.64,255.88,11923.0
2021-05-28 12:20:00,255.85,255.86,255.47,255.66,2100.0,255.85,255.86,255.47,255.66,2100.0
2021-05-28 12:25:00,255.62,255.96,255.62,255.69,2500.0,255.62,255.96,255.62,255.69,2500.0
2021-05-28 12:30:00,255.69,255.73,255.58,255.73,1906.0,255.69,255.73,255.58,255.73,1906.0
2021-05-28 12:35:00,255.68,255.9,255.66,255.9,1100.0,255.68,255.9,255.66,255.9,1100.0
2021-05-28 12:40:00,255.78,256.1,255.77,255.96,3900.0,255.78,256.1,255.77,255.96,3900.0
2021-05-28 12:45:00,256.09,256.2,255.92,256.02,1700.0,256.09,256.2,255.92,256.02,1700.0
2021-05-28 12:50:00,256.15,256.36,256.15,256.26,904.0,256.15,256.36,256.15,256.26,904.0
2021-05-28 12:55:00,256.41,256.41,256.23,256.24,900.0,256.41,256.41,256.23,256.24,900.0
2021-05-28 13:00:00,256.29,256.3,256.23,256.28,822.0,256.29,256.3,256.23,256.28,822.0
2021-05-28 13:05:00,256.29,256.29,255.91,255.91,4086.0,256.29,256.29,255.91,255.91,4086.0
2021-05-28 13:10:00,255.85,255.9,255.1,255.23,3644.0,255.85,255.9,255.1,255.23,3644.0
2021-05-28 13:15:00,255.23,255.29,255.13,255.24,2100.0,255.23,255.29,255.13,255.24,2100.0
2021-05-28 13:20:00,255.18,255.24,254.74,254.93,2166.0,255.18,255.24,254.74,254.93,2166.0
2021-05-28 13:25:00,254.83,254.9,254.47,254.52,1700.0,254.83,254.9,254.47,254.52,1700.0
2021-05-28 13:30:00,254.38,255.01,254.3,255.01,1400.0,254.38,255.01,254.3,255.01,1400.0
2021-05-28 13:35:00,254.94,255.0,254.56,254.69,2100.0,254.94,255.0,254.56,254.69,2100.0
2021-05-28 13:40:00,254.35,254.44,254.26,254.38,2897.0,254.35,254.44,254.26,254.38,2897.0
2021-05-28 13:45:00,254.42,254.44,254.14,254.44,2339.0,254.42,254.44,254.14,254.44,2339.0
2021-05-28 13:50:00,254.36,254.68,254.34,254.54,1400.0,254.36,254.68,254.34,254.54,1400.0
2021-05-28 13:55:00,254.49,254.57,254.23,254.29,2622.0,254.49,254.57,254.23,254.29,2622.0
2021-05-28 14:00:00,254.32,254.41,254.2,254.23,1600.0,254.32,254.41,254.2,254.23,1600.0
2021-05-28 14:05:00,254.14,254.28,254.12,254.2,2940.0,254.14,254.28,254.12,254.2,2940.0
2021-05-28 14:10:00,254.23,254.37,254.09,254.35,825.0,254.23,254.37,254.09,254.35,825.0
2021-05-28 14:15:00,254.36,254.58,254.36,254.46,1159.0,254.36,254.58,254.36,254.46,1159.0
2021-05-28 14:20:00,254.41,254.52,254.34,254.52,1100.0,254.41,254.52,254.34,254.52,1100.0
2021-05-28 14:25:00,254.44,254.54,254.42,254.51,1118.0,254.44,254.54,254.42,254.51,1118.0
2021-05-28 14:30:00,254.46,254.47,254.3,254.37,2344.0,254.46,254.47,254.3,254.37,2344.0
2021-05-28 14:35:00,254.4,254.54,254.33,254.54,2600.0,254.4,254.54,254.33,254.54,2600.0
2021-05-28 14:40:00,254.54,254.81,254.54,254.78,1800.0,254.54,254.81,254.54,254.78,1800.0
2021-05-28 14:45:00,254.72,254.79,254.62,254.62,2400.0,254.72,254.79,254.62,254.62,2400.0
2021-05-28 14:50:00,254.7,254.72,254.56,254.69,1600.0,254.7,254.72,254.56,254.69,1600.0
2021-05-28 14:55:00,254.72,254.72,254.57,254.57,2100.0,254.72,254.72,254.57,254.57,2100.0
2021-05-28 15:00:00,254.62,254.86,254.56,254.78,3002.0,254.62,254.86,254.56,254.78,3002.0
2021-05-28 15:05:00,254.99,254.99,254.74,254.82,1000.0,254.99,254.99,254.74,254.82,1000.0
2021-05-28 15:10:00,254.84,254.85,254.45,254.45,2758.0,254.84,254.85,254.45,254.45,2758.0
2021-05-28 15:15:00,254.56,254.56,254.45,254.52,3700.0,254.56,254.56,254.45,254.52,3700.0
2021-05-28 15:20:00,254.5,254.6,254.35,254.43,3380.0,254.5,254.6,254.35,254.43,3380.0
2021-05-28 15:25:00,254.31,254.6,254.2,254.6,3400.0,254.31,254.6,254.2,254.6,3400.0
2021-05-28 15:30:00,254.5,254.7,254.45,254.45,4060.0,254.5,254.7,254.45,254.45,4060.0
2021-05-28 15:35:00,254.49,254.8,254.48,254.64,4400.0,254.49,254.8,254.48,254.64,4400.0
2021-05-28 15:40:00,254.59,254.59,254.37,254.37,6230.0,254.59,254.59,254.37,254.37,6230.0
2021-05-28 15:45:00,254.45,254.54,254.33,254.4,6550.0,254.45,254.54,254.33,254.4,6550.0
2021-05-28 15:50:00,254.46,254.53,253.56,253.95,25503.0,254.46,254.53,253.56,253.95,25503.0
2021-05-28 15:55:00,254.02,254.44,253.8,254.35,42132.0,254.02,254.44,253.8,254.35,42132.0
2021-06-01 09:30:00,254.68,255.0,253.08,253.43,12128.0,254.68,255.0,253.08,253.43,12128.0
2021-06-01 09:35:00,253.99,254.79,253.99,254.79,1500.0,253.99,254.79,253.99,254.79,1500.0
2021-06-01 09:40:00,255.5,255.78,254.71,255.14,19173.0,255.5,255.78,254.71,255.14,19173.0
2021-06-01 09:45:00,255.46,255.59,254.8,254.8,16544.0,255.46,255.59,254.8,254.8,16544.0
2021-06-01 09:50:00,255.02,255.19,254.91,255.12,20523.0,255.02,255.19,254.91,255.12,20523.0
2021-06-01 09:55:00,255.02,255.31,254.91,255.29,6300.0,255.02,255.31,254.91,255.29,6300.0
2021-06-01 10:00:00,255.49,255.81,255.02,255.14,7613.0,255.49,255.81,255.02,255.14,7613.0
2021-06-01 10:05:00,254.5,255.26,254.5,255.11,13364.0,254.5,255.26,254.5,255.11,13364.0
2021-06-01 10:10:00,255.11,255.19,253.44,253.45,8011.0,255.11,255.19,253.44,253.45,8011.0
2021-06-01 10:15:00,253.3,253.3,252.58,253.04,2245.0,253.3,253.3,252.58,253.04,2245.0
2021-06-01 10:20:00,253.0,253.49,252.33,253.49,2000.0,253.0,253.49,252.33,253.49,2000.0
2021-06-01 10:25:00,253.52,253.81,253.39,253.47,6070.0,253.52,253.81,253.39,253.47,6070.0
2021-06-01 10:30:00,253.5,253.74,253.35,253.45,12393.0,253.5,253.74,253.35,253.45,12393.0
2021-06-01 10:35:00,253.5,253.73,253.43,253.51,29024.0,253.5,253.73,253.43,253.51,29024.0
2021-06-01 10:40:00,253.5,253.83,253.49,253.5,3970.0,253.5,253.83,253.49,253.5,3970.0
2021-06-01 10:45:00,253.5,253.57,252.34,252.38,32997.0,253.5,253.57,252.34,252.38,32997.0
2021-06-01 10:50:00,252.12,252.12,251.4,251.56,2260.0,252.12,252.12,251.4,251.56,2260.0
2021-06-01 10:55:00,251.47,251.67,250.81,251.33,4224.0,251.47,251.67,250.81,251.33,4224.0
2021-06-01 11:00:00,251.5,251.72,250.94,250.96,3000.0,251.5,251.72,250.94,250.96,3000.0
2021-06-01 11:05:00,251.3,251.69,250.9,251.65,1899.0,251.3,251.69,250.9,251.65,1899.0
2021-06-01 11:10:00,251.9,252.1,251.83,252.1,1300.0,251.9,252.1,251.83,252.1,1300.0
2021-06-01 11:15:00,251.9,252.18,251.9,252.18,2804.0,251.9,252.18,251.9,252.18,2804.0
2021-06-01 11:20:00,252.47,252.54,252.32,252.43,6896.0,252.47,252.54,252.32,252.43,6896.0
2021-06-01 11:25:00,252.31,252.33,252.11,252.33,1100.0,252.31,252.33,252.11,252.33,1100.0
2021-06-01 11:30:00,252.46,252.52,252.24,252.33,2078.0,252.46,252.52,252.24,252.33,2078.0
2021-06-01 11:35:00,252.4,252.78,252.4,252.61,702.0,252.4,252.78,252.4,252.61,702.0
2021-06-01 11:40:00,252.36,252.47,252.21,252.22,2168.0,252.36,252.47,252.21,252.22,2168.0
2021-06-01 11:45:00,252.19,252.6,252.0,252.6,3026.0,252.19,252.6,252.0,252.6,3026.0
2021-06-01 11:50:00,252.38,252.42,252.28,252.37,2616.0,252.38,252.42,252.28,252.37,2616.0
2021-06-01 11:55:00,252.2,252.39,252.2,252.35,900.0,252.2,252.39,252.2,252.35,900.0
2021-06-01 12:00:00,252.15,252.33,252.14,252.16,986.0,252.15,252.33,252.14,252.16,986.0
2021-06-01 12:05:00,252.05,252.24,252.0,252.23,1700.0,252.05,252.24,252.0,252.23,1700.0
2021-06-01 12:10:00,252.07,252.29,252.0,252.29,1612.0,252.07,252.29,252.0,252.29,1612.0
2021-06-01 12:15:00,252.26,252.55,252.25,252.25,1000.0,252.26,252.55,252.25,252.25,1000.0
2021-06-01 12:20:00,252.65,252.77,252.45,252.76,1500.0,252.65,252.77,252.45,252.76,1500.0
2021-06-01 12:25:00,252.94,253.13,252.91,253.0,938.0,252.94,253.13,252.91,253.0,938.0
2021-06-01 12:30:00,252.89,253.1,252.82,253.04,6646.0,252.89,253.1,252.82,253.04,6646.0
2021-06-01 12:35:00,252.85,252.96,252.69,252.88,2479.0,252.85,252.96,252.69,252.88,2479.0
2021-06-01 12:40:00,252.64,253.14,252.63,253.14,1961.0,252.64,253.14,252.63,253.14,1961.0
2021-06-01 12:45:00,253.09,253.2,253.05,253.2,2515.0,253.09,253.2,253.05,253.2,2515.0
2021-06-01 12:50:00,252.96,253.63,252.96,253.57,13455.0,252.96,253.63,252.96,253.57,13455.0
2021-06-01 12:55:00,253.66,253.71,253.43,253.71,1900.0,253.66,253.71,253.43,253.71,1900.0
2021-06-01 13:00:00,253.63,253.74,253.42,253.47,4657.0,253.63,253.74,253.42,253.47,4657.0
2021-06-01 13:05:00,253.44,253.6,253.32,253.58,15286.0,253.44,253.6,253.32,253.58,15286.0
2021-06-01 13:10:00,253.54,253.56,253.37,253.56,1711.0,253.54,253.56,253.37,253.56,1711.0
2021-06-01 13:15:00,253.49,253.49,253.31,253.31,1154.0,253.49,253.49,253.31,253.31,1154.0
2021-06-01 13:20:00,253.24,253.41,253.16,253.41,1814.0,253.24,253.41,253.16,253.41,1814.0
2021-06-01 13:25:00,253.32,253.58,253.04,253.58,2561.0,253.32,253.58,253.04,253.58,2561.0
2021-06-01 13:30:00,253.64,253.77,253.63,253.64,600.0,253.64,253.77,253.63,253.64,600.0
2021-06-01 13:35:00,253.55,253.75,253.4,253.46,2395.0,253.55,253.75,253.4,253.46,2395.0
2021-06-01 13:40:00,253.46,253.61,253.32,253.61,1000.0,253.46,253.61,253.32,253.61,1000.0
2021-06-01 13:45:00,253.43,253.66,253.43,253.61,1900.0,253.43,253.66,253.43,253.61,1900.0
2021-06-01 13:50:00,253.45,253.45,253.11,253.31,1800.0,253.45,253.45,253.11,253.31,1800.0
2021-06-01 13:55:00,253.55,253.55,253.28,253.46,1000.0,253.55,253.55,253.28,253.46,1000.0
2021-06-01 14:00:00,253.49,253.49,253.23,253.34,718.0,253.49,253.49,253.23,253.34,718.0
2021-06-01 14:05:00,253.21,253.41,253.2,253.41,1504.0,253.21,253.41,253.2,253.41,1504.0
2021-06-01 14:10:00,253.34,253.74,253.33,253.44,2885.0,253.34,253.74,253.33,253.44,2885.0
2021-06-01 14:15:00,253.46,253.59,253.39,253.59,1200.0,253.46,253.59,253.39,253.59,1200.0
2021-06-01 14:20:00,253.56,254.12,253.56,254.12,5344.0,253.56,254.12,253.56,254.12,5344.0
2021-06-01 14:25:00,254.03,254.11,253.97,254.04,8378.0,254.03,254.11,253.97,254.04,8378.0
2021-06-01 14:30:00,254.01,254.18,254.01,254.13,2400.0,254.01,254.18,254.01,254.13,2400.0
2021-06-01 14:35:00,254.12,254.41,254.12,254.41,1500.0,254.12,254.41,254.12,254.41,1500.0
2021-06-01 14:40:00,254.61,254.79,254.54,254.67,2232.0,254.61,254.79,254.54,254.67,2232.0
2021-06-01 14:45:00,254.55,254.76,254.55,254.61,1600.0,254.55,254.76,254.55,254.61,1600.0
2021-06-01 14:50:00,254.78,254.78,254.44,254.57,2270.0,254.78,254.78,254.44,254.57,2270.0
2021-06-01 14:55:00,254.51,254.64,254.47,254.64,1134.0,254.51,254.64,254.47,254.64,1134.0
2021-06-01 15:00:00,254.7,254.7,254.55,254.67,2193.0,254.7,254.7,254.55,254.67,2193.0
2021-06-01 15:05:00,254.52,254.57,254.3,254.31,2390.0,254.52,254.57,254.3,254.31,2390.0
2021-06-01 15:10:00,254.22,254.23,254.01,254.18,2689.0,254.22,254.23,254.01,254.18,2689.0
2021-06-01 15:15:00,254.24,254.24,254.01,254.08,3015.0,254.24,254.24,254.01,254.08,3015.0
2021-06-01 15:20:00,254.08,254.54,254.01,254.42,13247.0,254.08,254.54,254.01,254.42,13247.0
2021-06-01 15:25:00,254.26,254.26,253.95,254.08,2200.0,254.26,254.26,253.95,254.08,2200.0
2021-06-01 15:30:00,254.01,254.08,253.74,254.02,7695.0,254.01,254.08,253.74,254.02,7695.0
2021-06-01 15:35:00,254.03,254.11,253.97,254.04,7057.0,254.03,254.11,253.97,254.04,7057.0
2021-06-01 15:40:00,254.0,254.15,253.97,254.0,9484.0,254.0,254.15,253.97,254.0,9484.0
2021-06-01 15:45:00,254.01,254.23,254.0,254.22,4420.0,254.01,254.23,254.0,254.22,4420.0
2021-06-01 15:50:00,254.0,254.06,253.55,253.95,61518.0,254.0,254.06,253.55,253.95,61518.0
2021-06-01 15:55:00,254.0,254.24,253.74,253.82,69610.0,254.0,254.24,253.74,253.82,69610.0
2021-06-02 09:30:00,255.36,255.48,254.59,254.77,13280.0,255.36,255.48,254.59,254.77,13280.0
2021-06-02 09:35:00,254.83,255.02,254.54,255.02,1400.0,254.83,255.02,254.54,255.02,1400.0
2021-06-02 09:40:00,255.29,255.85,255.29,255.42,1000.0,255.29,255.85,255.29,255.42,1000.0
2021-06-02 09:45:00,255.64,256.47,255.64,256.47,3444.0,255.64,256.47,255.64,256.47,3444.0
2021-06-02 09:50:00,256.59,256.75,256.26,256.71,3310.0,256.59,256.75,256.26,256.71,3310.0
2021-06-02 09:55:00,256.85,256.85,255.82,255.82,1700.0,256.85,256.85,255.82,255.82,1700.0
2021-06-02 10:00:00,255.71,255.71,254.86,255.42,2744.0,255.71,255.71,254.86,255.42,2744.0
2021-06-02 10:05:00,255.33,255.5,255.14,255.5,1426.0,255.33,255.5,255.14,255.5,1426.0
2021-06-02 10:10:00,255.67,255.67,254.69,254.69,2000.0,255.67,255.67,254.69,254.69,2000.0
2021-06-02 10:15:00,255.3,255.39,255.02,255.18,2400.0,255.3,255.39,255.02,255.18,2400.0
2021-06-02 10:20:00,255.22,255.5,254.95,255.5,1700.0,255.22,255.5,254.95,255.5,1700.0
2021-06-02 10:25:00,255.55,255.73,255.46,255.65,2200.0,255.55,255.73,255.46,255.65,2200.0
2021-06-02 10:30:00,255.69,255.73,255.46,255.65,4200.0,255.69,255.73,255.46,255.65,4200.0
2021-06-02 10:35:00,255.65,255.89,255.65,255.89,1300.0,255.65,255.89,255.65,255.89,1300.0
2021-06-02 10:40:00,255.89,256.29,255.89,256.01,1948.0,255.89,256.29,255.89,256.01,1948.0
2021-06-02 10:45:00,256.08,256.43,255.65,255.65,9151.0,256.08,256.43,255.65,255.65,9151.0
2021-06-02 10:50:00,255.65,255.66,254.87,254.94,1712.0,255.65,255.66,254.87,254.94,1712.0
2021-06-02 10:55:00,254.83,254.83,254.23,254.53,3845.0,254.83,254.83,254.23,254.53,3845.0
2021-06-02 11:00:00,254.54,254.77,254.26,254.37,2820.0,254.54,254.77,254.26,254.37,2820.0
2021-06-02 11:05:00,254.39,254.64,254.25,254.64,3658.0,254.39,254.64,254.25,254.64,3658.0
2021-06-02 11:10:00,254.5,254.99,254.5,254.95,4885.0,254.5,254.99,254.5,254.95,4885.0
2021-06-02 11:15:00,254.93,255.32,254.92,255.05,2508.0,254.93,255.32,254.92,255.05,2508.0
2021-06-02 11:20:00,255.0,255.0,254.73,254.78,750.0,255.0,255.0,254.73,254.78,750.0
2021-06-02 11:25:00,254.67,254.94,254.65,254.94,952.0,254.67,254.94,254.65,254.94,952.0
2021-06-02 11:30:00,254.88,254.92,254.7,254.72,1828.0,254.88,254.92,254.7,254.72,1828.0
2021-06-02 11:35:00,254.72,254.8,254.66,254.8,1050.0,254.72,254.8,254.66,254.8,1050.0
2021-06-02 11:40:00,254.7,254.78,254.69,254.78,700.0,254.7,254.78,254.69,254.78,700.0
2021-06-02 11:45:00,254.59,254.63,254.39,254.39,1800.0,254.59,254.63,254.39,254.39,1800.0
2021-06-02 11:50:00,254.34,254.75,254.34,254.67,800.0,254.34,254.75,254.34,254.67,800.0
2021-06-02 11:55:00,254.61,254.65,254.31,254.45,3372.0,254.61,254.65,254.31,254.45,3372.0
2021-06-02 12:00:00,254.39,254.74,254.38,254.74,1906.0,254.39,254.74,254.38,254.74,1906.0
2021-06-02 12:05:00,254.78,254.82,254.64,254.64,1812.0,254.78,254.82,254.64,254.64,1812.0
2021-06-02 12:10:00,254.67,254.71,254.66,254.71,1060.0,254.67,254.71,254.66,254.71,1060.0
2021-06-02 12:15:00,254.65,254.73,254.08,254.08,1512.0,254.65,254.73,254.08,254.08,1512.0
2021-06-02 12:20:00,254.01,254.31,253.8,253.8,6617.0,254.01,254.31,253.8,253.8,6617.0
2021-06-02 12:25:00,253.51,253.52,253.15,253.21,1418.0,253.51,253.52,253.15,253.21,1418.0
2021-06-02 12:30:00,253.05,253.51,253.05,253.43,2818.0,253.05,253.51,253.05,253.43,2818.0
2021-06-02 12:35:00,253.4,253.62,253.23,253.46,3217.0,253.4,253.62,253.23,253.46,3217.0
2021-06-02 12:40:00,253.52,253.93,253.52,253.84,3035.0,253.52,253.93,253.52,253.84,3035.0
2021-06-02 12:45:00,253.9,254.28,253.87,254.07,3197.0,253.9,254.28,253.87,254.07,3197.0
2021-06-02 12:50:00,254.19,254.28,254.11,254.25,2607.0,254.19,254.28,254.11,254.25,2607.0
2021-06-02 12:55:00,254.2,254.3,254.06,254.3,1900.0,254.2,254.3,254.06,254.3,1900.0
2021-06-02 13:00:00,254.17,254.3,254.08,254.16,2900.0,254.17,254.3,254.08,254.16,2900.0
2021-06-02 13:05:00,254.08,254.35,254.03,254.3,2343.0,254.08,254.35,254.03,254.3,2343.0
2021-06-02 13:10:00,254.33,254.41,254.26,254.4,2683.0,254.33,254.41,254.26,254.4,2683.0
2021-06-02 13:15:00,254.33,254.5,254.29,254.29,2955.0,254.33,254.5,254.29,254.29,2955.0
2021-06-02 13:20:00,254.24,254.38,253.56,253.56,2870.0,254.24,254.38,253.56,253.56,2870.0
2021-06-02 13:25:00,253.5,254.26,253.5,253.86,10611.0,253.5,254.26,253.5,253.86,10611.0
2021-06-02 13:30:00,253.85,254.1,253.85,254.1,700.0,253.85,254.1,253.85,254.1,700.0
2021-06-02 13:35:00,254.15,254.17,253.77,253.77,1370.0,254.15,254.17,253.77,253.77,1370.0
2021-06-02 13:40:00,253.72,253.87,253.62,253.75,2965.0,253.72,253.87,253.62,253.75,2965.0
2021-06-02 13:45:00,253.83,253.98,253.13,253.13,1768.0,253.83,253.98,253.13,253.13,1768.0
2021-06-02 13:50:00,253.09,253.66,253.09,253.54,2300.0,253.09,253.66,253.09,253.54,2300.0
2021-06-02 13:55:00,253.28,253.28,253.11,253.11,300.0,253.28,253.28,253.11,253.11,300.0
2021-06-02 14:00:00,253.14,253.27,253.14,253.26,1145.0,253.14,253.27,253.14,253.26,1145.0
2021-06-02 14:05:00,253.18,253.34,253.12,253.13,2200.0,253.18,253.34,253.12,253.13,2200.0
2021-06-02 14:10:00,253.18,253.19,252.72,252.72,1002.0,253.18,253.19,252.72,252.72,1002.0
2021-06-02 14:15:00,252.94,253.15,252.84,252.98,1800.0,252.94,253.15,252.84,252.98,1800.0
2021-06-02 14:20:00,252.92,253.14,252.81,253.02,1349.0,252.92,253.14,252.81,253.02,1349.0
2021-06-02 14:25:00,252.9,253.03,252.81,252.87,1700.0,252.9,253.03,252.81,252.87,1700.0
2021-06-02 14:30:00,252.79,252.79,252.49,252.59,3000.0,252.79,252.79,252.49,252.59,3000.0
2021-06-02 14:35:00,252.59,252.67,252.26,252.5,2096.0,252.59,252.67,252.26,252.5,2096.0
2021-06-02 14:40:00,252.57,252.6,252.27,252.34,2876.0,252.57,252.6,252.27,252.34,2876.0
2021-06-02 14:45:00,252.3,252.65,252.3,252.51,2516.0,252.3,252.65,252.3,252.51,2516.0
2021-06-02 14:50:00,252.64,252.64,252.33,252.51,900.0,252.64,252.64,252.33,252.51,900.0
2021-06-02 14:55:00,252.53,252.57,252.32,252.49,1496.0,252.53,252.57,252.32,252.49,1496.0
2021-06-02 15:00:00,252.53,252.53,252.27,252.43,2136.0,252.53,252.53,252.27,252.43,2136.0
2021-06-02 15:05:00,252.53,252.7,252.43,252.45,2000.0,252.53,252.7,252.43,252.45,2000.0
2021-06-02 15:10:00,252.39,252.53,252.39,252.48,2100.0,252.39,252.53,252.39,252.48,2100.0
2021-06-02 15:15:00,252.46,252.51,252.34,252.43,3341.0,252.46,252.51,252.34,252.43,3341.0
2021-06-02 15:20:00,252.46,252.55,252.35,252.5,4716.0,252.46,252.55,252.35,252.5,4716.0
2021-06-02 15:25:00,252.55,252.71,252.55,252.57,1537.0,252.55,252.71,252.55,252.57,1537.0
2021-06-02 15:30:00,252.57,252.82,252.55,252.55,4658.0,252.57,252.82,252.55,252.55,4658.0
2021-06-02 15:35:00,252.51,252.55,252.24,252.34,3240.0,252.51,252.55,252.24,252.34,3240.0
2021-06-02 15:40:00,252.42,252.9,252.33,252.88,4494.0,252.42,252.9,252.33,252.88,4494.0
2021-06-02 15:45:00,252.92,253.06,252.68,252.94,4206.0,252.92,253.06,252.68,252.94,4206.0
2021-06-02 15:50:00,253.11,253.57,252.86,253.11,16302.0,253.11,253.57,252.86,253.11,16302.0
2021-06-02 15:55:00,253.02,253.12,252.81,253.06,30568.0,253.02,253.12,252.81,253.06,30568.0
2021-06-03 09:30:00,249.51,250.51,248.7,249.6,20572.0,249.51,250.51,248.7,249.6,20572.0
2021-06-03 09:35:00,249.56,250.0,248.54,249.25,2626.0,249.56,250.0,248.54,249.25,2626.0
2021-06-03 09:40:00,249.26,249.38,248.3,248.46,2741.0,249.26,249.38,248.3,248.46,2741.0
2021-06-03 09:45:00,248.54,248.81,248.25,248.25,2155.0,248.54,248.81,248.25,248.25,2155.0
2021-06-03 09:50:00,248.12,248.75,248.0,248.32,2318.0,248.12,248.75,248.0,248.32,2318.0
2021-06-03 09:55:00,248.62,248.67,247.87,248.24,4013.0,248.62,248.67,247.87,248.24,4013.0
2021-06-03 10:00:00,248.07,248.63,248.0,248.63,3884.0,248.07,248.63,248.0,248.63,3884.0
2021-06-03 10:05:00,248.41,249.0,248.16,248.93,2570.0,248.41,249.0,248.16,248.93,2570.0
2021-06-03 10:10:00,249.39,249.83,249.35,249.82,1438.0,249.39,249.83,249.35,249.82,1438.0
2021-06-03 10:15:00,249.78,249.99,249.41,249.99,3963.0,249.78,249.99,249.41,249.99,3963.0
2021-06-03 10:20:00,249.93,250.56,249.7,250.54,1743.0,249.93,250.56,249.7,250.54,1743.0
2021-06-03 10:25:00,250.47,250.78,250.21,250.4,2788.0,250.47,250.78,250.21,250.4,2788.0
2021-06-03 10:30:00,250.31,250.68,250.27,250.52,2896.0,250.31,250.68,250.27,250.52,2896.0
2021-06-03 10:35:00,250.48,250.78,250.22,250.23,3357.0,250.48,250.78,250.22,250.23,3357.0
2021-06-03 10:40:00,250.18,250.2,249.72,249.99,2700.0,250.18,250.2,249.72,249.99,2700.0
2021-06-03 10:45:00,249.83,251.0,249.8,251.0,2760.0,249.83,251.0,249.8,251.0,2760.0
2021-06-03 10:50:00,251.18,251.22,250.82,250.82,1120.0,251.18,251.22,250.82,250.82,1120.0
2021-06-03 10:55:00,250.85,251.72,250.85,251.72,1600.0,250.85,251.72,250.85,251.72,1600.0
2021-06-03 11:00:00,251.81,252.31,251.75,252.16,1100.0,251.81,252.31,251.75,252.16,1100.0
2021-06-03 11:05:00,252.15,252.6,252.01,252.12,1806.0,252.15,252.6,252.01,252.12,1806.0
2021-06-03 11:10:00,251.91,252.16,251.91,252.16,926.0,251.91,252.16,251.91,252.16,926.0
2021-06-03 11:15:00,251.8,251.97,251.75,251.76,892.0,251.8,251.97,251.75,251.76,892.0
2021-06-03 11:20:00,251.8,251.93,251.65,251.71,500.0,251.8,251.93,251.65,251.71,500.0
2021-06-03 11:25:00,251.68,251.7,251.0,251.7,1101.0,251.68,251.7,251.0,251.7,1101.0
2021-06-03 11:30:00,251.0,251.15,251.0,251.09,400.0,251.0,251.15,251.0,251.09,400.0
2021-06-03 11:35:00,250.84,251.24,250.76,250.9,1953.0,250.84,251.24,250.76,250.9,1953.0
2021-06-03 11:40:00,250.99,251.33,250.71,251.23,1700.0,250.99,251.33,250.71,251.23,1700.0
2021-06-03 11:45:00,250.86,251.01,250.84,250.85,600.0,250.86,251.01,250.84,250.85,600.0
2021-06-03 11:50:00,250.64,250.73,250.35,250.53,1100.0,250.64,250.73,250.35,250.53,1100.0
2021-06-03 11:55:00,250.59,250.82,250.59,250.82,800.0,250.59,250.82,250.59,250.82,800.0
2021-06-03 12:00:00,251.01,251.01,250.71,250.94,1623.0,251.01,251.01,250.71,250.94,1623.0
2021-06-03 12:05:00,250.93,251.13,250.87,251.13,1665.0,250.93,251.13,250.87,251.13,1665.0
2021-06-03 12:10:00,251.14,251.14,250.71,250.71,1100.0,251.14,251.14,250.71,250.71,1100.0
2021-06-03 12:15:00,250.62,250.8,250.56,250.56,1800.0,250.62,250.8,250.56,250.56,1800.0
2021-06-03 12:20:00,250.38,250.4,250.32,250.4,1087.0,250.38,250.4,250.32,250.4,1087.0
2021-06-03 12:25:00,250.27,250.75,250.19,250.65,8493.0,250.27,250.75,250.19,250.65,8493.0
2021-06-03 12:30:00,250.6,250.8,250.58,250.8,2100.0,250.6,250.8,250.58,250.8,2100.0
2021-06-03 12:35:00,250.69,250.91,250.69,250.91,750.0,250.69,250.91,250.69,250.91,750.0
2021-06-03 12:40:00,251.02,251.23,251.02,251.09,1302.0,251.02,251.23,251.02,251.09,1302.0
2021-06-03 12:45:00,251.22,251.27,251.06,251.07,1281.0,251.22,251.27,251.06,251.07,1281.0
2021-06-03 12:50:00,250.99,251.05,250.66,250.95,1500.0,250.99,251.05,250.66,250.95,1500.0
2021-06-03 12:55:00,250.96,251.28,250.9,251.27,1600.0,250.96,251.28,250.9,251.27,1600.0
2021-06-03 13:00:00,251.26,251.28,251.04,251.04,3300.0,251.26,251.28,251.04,251.04,3300.0
2021-06-03 13:05:00,250.97,251.41,250.78,251.28,10305.0,250.97,251.41,250.78,251.28,10305.0
2021-06-03 13:10:00,251.36,251.7,251.06,251.07,2209.0,251.36,251.7,251.06,251.07,2209.0
2021-06-03 13:15:00,251.05,251.37,251.05,251.37,2526.0,251.05,251.37,251.05,251.37,2526.0
2021-06-03 13:20:00,251.4,251.57,251.39,251.39,2858.0,251.4,251.57,251.39,251.39,2858.0
2021-06-03 13:25:00,251.59,251.68,251.48,251.63,2400.0,251.59,251.68,251.48,251.63,2400.0
2021-06-03 13:30:00,251.57,251.62,251.46,251.47,5000.0,251.57,251.62,251.46,251.47,5000.0
2021-06-03 13:35:00,251.45,251.45,251.36,251.42,740.0,251.45,251.45,251.36,251.42,740.0
2021-06-03 13:40:00,251.42,251.87,251.37,251.37,9609.0,251.42,251.87,251.37,251.37,9609.0
2021-06-03 13:45:00,251.34,251.75,251.3,251.52,12863.0,251.34,251.75,251.3,251.52,12863.0
2021-06-03 13:50:00,251.64,252.07,251.61,252.04,3400.0,251.64,252.07,251.61,252.04,3400.0
2021-06-03 13:55:00,252.1,252.16,251.93,252.0,1000.0,252.1,252.16,251.93,252.0,1000.0
2021-06-03 14:00:00,251.92,252.22,251.87,252.22,3318.0,251.92,252.22,251.87,252.22,3318.0
2021-06-03 14:05:00,252.2,252.35,252.05,252.16,1511.0,252.2,252.35,252.05,252.16,1511.0
2021-06-03 14:10:00,252.11,252.11,251.86,251.91,3600.0,252.11,252.11,251.86,251.91,3600.0
2021-06-03 14:15:00,251.7,251.98,251.6,251.94,3900.0,251.7,251.98,251.6,251.94,3900.0
2021-06-03 14:20:00,251.85,252.04,251.85,251.99,1200.0,251.85,252.04,251.85,251.99,1200.0
2021-06-03 14:25:00,251.97,252.05,251.84,251.84,1800.0,251.97,252.05,251.84,251.84,1800.0
2021-06-03 14:30:00,251.8,252.02,251.8,251.99,1500.0,251.8,252.02,251.8,251.99,1500.0
2021-06-03 14:35:00,251.83,251.83,251.41,251.44,1337.0,251.83,251.83,251.41,251.44,1337.0
2021-06-03 14:40:00,251.52,251.75,251.52,251.67,2118.0,251.52,251.75,251.52,251.67,2118.0
2021-06-03 14:45:00,251.63,251.67,251.5,251.67,1109.0,251.63,251.67,251.5,251.67,1109.0
2021-06-03 14:50:00,251.59,251.59,251.27,251.32,1403.0,251.59,251.59,251.27,251.32,1403.0
2021-06-03 14:55:00,251.31,251.31,250.85,250.85,1200.0,251.31,251.31,250.85,250.85,1200.0
2021-06-03 15:00:00,251.02,251.4,251.02,251.37,2442.0,251.02,251.4,251.02,251.37,2442.0
2021-06-03 15:05:00,251.19,251.19,251.01,251.18,1728.0,251.19,251.19,251.01,251.18,1728.0
2021-06-03 15:10:00,251.13,251.32,251.07,251.32,1219.0,251.13,251.32,251.07,251.32,1219.0
2021-06-03 15:15:00,251.2,251.2,250.95,250.95,2303.0,251.2,251.2,250.95,250.95,2303.0
2021-06-03 15:20:00,250.89,251.32,250.89,251.3,2254.0,250.89,251.32,250.89,251.3,2254.0
2021-06-03 15:25:00,251.25,251.32,251.07,251.32,2201.0,251.25,251.32,251.07,251.32,2201.0
2021-06-03 15:30:00,251.36,251.49,251.28,251.28,2280.0,251.36,251.49,251.28,251.28,2280.0
2021-06-03 15:35:00,251.23,251.36,251.13,251.36,4616.0,251.23,251.36,251.13,251.36,4616.0
2021-06-03 15:40:00,251.37,251.39,250.86,250.86,3491.0,251.37,251.39,250.86,250.86,3491.0
2021-06-03 15:45:00,250.89,250.93,250.62,250.78,9072.0,250.89,250.93,250.62,250.78,9072.0
2021-06-03 15:50:00,250.79,251.03,250.26,250.34,19983.0,250.79,251.03,250.26,250.34,19983.0
2021-06-03 15:55:00,250.36,250.82,250.35,250.59,17924.0,250.36,250.82,250.35,250.59,17924.0
2021-06-04 09:30:00,251.95,253.19,251.86,252.74,16588.0,251.95,253.19,251.86,252.74,16588.0
2021-06-04 09:35:00,253.18,253.46,252.8,253.44,5921.0,253.18,253.46,252.8,253.44,5921.0
2021-06-04 09:40:00,253.74,253.81,253.31,253.31,1206.0,253.74,253.81,253.31,253.31,1206.0
2021-06-04 09:45:00,253.27,253.97,253.27,253.97,2389.0,253.27,253.97,253.27,253.97,2389.0
2021-06-04 09:50:00,254.21,254.4,254.09,254.2,2300.0,254.21,254.4,254.09,254.2,2300.0
2021-06-04 09:55:00,254.29,254.46,253.95,254.17,1878.0,254.29,254.46,253.95,254.17,1878.0
2021-06-04 10:00:00,254.25,255.56,254.09,255.2,9364.0,254.25,255.56,254.09,255.2,9364.0
2021-06-04 10:05:00,255.22,255.25,255.03,255.03,1110.0,255.22,255.25,255.03,255.03,1110.0
2021-06-04 10:10:00,255.29,255.51,255.07,255.41,2209.0,255.29,255.51,255.07,255.41,2209.0
2021-06-04 10:15:00,255.52,255.8,255.27,255.65,2200.0,255.52,255.8,255.27,255.65,2200.0
2021-06-04 10:20:00,254.94,255.64,254.94,255.64,2100.0,254.94,255.64,254.94,255.64,2100.0
2021-06-04 10:25:00,255.5,255.5,255.0,255.18,2065.0,255.5,255.5,255.0,255.18,2065.0
2021-06-04 10:30:00,255.34,255.46,254.94,255.26,3400.0,255.34,255.46,254.94,255.26,3400.0
2021-06-04 10:35:00,255.4,256.06,255.4,255.84,3349.0,255.4,256.06,255.4,255.84,3349.0
2021-06-04 10:40:00,255.97,255.98,255.64,255.64,550.0,255.97,255.98,255.64,255.64,550.0
2021-06-04 10:45:00,255.62,256.25,255.62,256.12,1786.0,255.62,256.25,255.62,256.12,1786.0
2021-06-04 10:50:00,256.07,256.07,255.64,255.64,1112.0,256.07,256.07,255.64,255.64,1112.0
2021-06-04 10:55:00,255.69,255.75,255.58,255.66,1075.0,255.69,255.75,255.58,255.66,1075.0
2021-06-04 11:00:00,255.5,255.66,255.41,255.66,1033.0,255.5,255.66,255.41,255.66,1033.0
2021-06-04 11:05:00,255.87,255.9,255.67,255.8,1300.0,255.87,255.9,255.67,255.8,1300.0
2021-06-04 11:10:00,255.84,255.85,255.53,255.54,2328.0,255.84,255.85,255.53,255.54,2328.0
2021-06-04 11:15:00,255.59,255.9,255.59,255.83,2825.0,255.59,255.9,255.59,255.83,2825.0
2021-06-04 11:20:00,255.78,255.95,255.69,255.9,1820.0,255.78,255.95,255.69,255.9,1820.0
2021-06-04 11:25:00,255.98,256.0,255.77,255.85,1959.0,255.98,256.0,255.77,255.85,1959.0
2021-06-04 11:30:00,255.78,255.78,255.53,255.65,2749.0,255.78,255.78,255.53,255.65,2749.0
2021-06-04 11:35:00,255.63,255.71,255.54,255.65,3377.0,255.63,255.71,255.54,255.65,3377.0
2021-06-04 11:40:00,255.61,255.72,255.49,255.51,2376.0,255.61,255.72,255.49,255.51,2376.0
2021-06-04 11:45:00,255.48,255.56,255.47,255.54,2699.0,255.48,255.56,255.47,255.54,2699.0
2021-06-04 11:50:00,255.39,255.45,255.37,255.41,400.0,255.39,255.45,255.37,255.41,400.0
2021-06-04 11:55:00,255.41,255.5,255.1,255.2,1609.0,255.41,255.5,255.1,255.2,1609.0
2021-06-04 12:00:00,255.41,255.41,255.27,255.35,400.0,255.41,255.41,255.27,255.35,400.0
2021-06-04 12:05:00,255.23,255.23,255.19,255.22,700.0,255.23,255.23,255.19,255.22,700.0
2021-06-04 12:10:00,255.33,255.37,255.19,255.26,1218.0,255.33,255.37,255.19,255.26,1218.0
2021-06-04 12:15:00,255.39,255.39,255.21,255.37,650.0,255.39,255.39,255.21,255.37,650.0
2021-06-04 12:20:00,255.41,255.47,255.3,255.3,700.0,255.41,255.47,255.3,255.3,700.0
2021-06-04 12:25:00,255.27,255.31,255.09,255.26,2167.0,255.27,255.31,255.09,255.26,2167.0
2021-06-04 12:30:00,255.24,255.58,255.24,255.45,400.0,255.24,255.58,255.24,255.45,400.0
2021-06-04 12:35:00,255.41,255.44,255.4,255.44,516.0,255.41,255.44,255.4,255.44,516.0
2021-06-04 12:40:00,255.51,255.52,255.31,255.36,1352.0,255.51,255.52,255.31,255.36,1352.0
2021-06-04 12:45:00,255.3,255.37,255.26,255.27,1400.0,255.3,255.37,255.26,255.27,1400.0
2021-06-04 12:50:00,255.28,255.35,255.21,255.21,1286.0,255.28,255.35,255.21,255.21,1286.0
2021-06-04 12:55:00,255.28,255.34,255.21,255.31,2192.0,255.28,255.34,255.21,255.31,2192.0
2021-06-04 13:00:00,255.32,255.33,255.22,255.27,1186.0,255.32,255.33,255.22,255.27,1186.0
2021-06-04 13:05:00,255.23,255.23,255.1,255.12,1000.0,255.23,255.23,255.1,255.12,1000.0
2021-06-04 13:10:00,255.18,255.23,255.11,255.12,2071.0,255.18,255.23,255.11,255.12,2071.0
2021-06-04 13:15:00,255.12,255.23,254.9,255.19,1535.0,255.12,255.23,254.9,255.19,1535.0
2021-06-04 13:20:00,255.13,255.18,255.04,255.04,1000.0,255.13,255.18,255.04,255.04,1000.0
2021-06-04 13:25:00,255.1,255.12,254.97,254.99,2317.0,255.1,255.12,254.97,254.99,2317.0
2021-06-04 13:30:00,255.03,255.18,255.03,255.17,1477.0,255.03,255.18,255.03,255.17,1477.0
2021-06-04 13:35:00,255.19,255.19,254.93,255.03,1511.0,255.19,255.19,254.93,255.03,1511.0
2021-06-04 13:40:00,255.0,255.35,255.0,255.34,1478.0,255.0,255.35,255.0,255.34,1478.0
2021-06-04 13:45:00,255.3,255.31,255.21,255.29,1800.0,255.3,255.31,255.21,255.29,1800.0
2021-06-04 13:50:00,255.39,255.52,255.39,255.47,500.0,255.39,255.52,255.39,255.47,500.0
2021-06-04 13:55:00,255.52,255.52,255.43,255.49,1245.0,255.52,255.52,255.43,255.49,1245.0
2021-06-04 14:00:00,255.53,255.63,255.46,255.46,1975.0,255.53,255.63,255.46,255.46,1975.0
2021-06-04 14:05:00,255.56,255.83,255.56,255.83,300.0,255.56,255.83,255.56,255.83,300.0
2021-06-04 14:10:00,255.81,255.86,255.73,255.76,1400.0,255.81,255.86,255.73,255.76,1400.0
2021-06-04 14:15:00,255.72,255.88,255.72,255.88,800.0,255.72,255.88,255.72,255.88,800.0
2021-06-04 14:20:00,255.8,255.81,255.7,255.71,1100.0,255.8,255.81,255.7,255.71,1100.0
2021-06-04 14:25:00,255.8,255.81,255.71,255.72,1671.0,255.8,255.81,255.71,255.72,1671.0
2021-06-04 14:30:00,255.81,255.91,255.74,255.76,1825.0,255.81,255.91,255.74,255.76,1825.0
2021-06-04 14:35:00,255.79,255.84,255.74,255.84,1322.0,255.79,255.84,255.74,255.84,1322.0
2021-06-04 14:40:00,255.88,255.88,255.71,255.81,1416.0,255.88,255.88,255.71,255.81,1416.0
2021-06-04 14:45:00,255.8,255.86,255.79,255.84,1235.0,255.8,255.86,255.79,255.84,1235.0
2021-06-04 14:50:00,255.83,255.83,255.61,255.79,1000.0,255.83,255.83,255.61,255.79,1000.0
2021-06-04 14:55:00,255.78,255.81,255.5,255.52,1519.0,255.78,255.81,255.5,255.52,1519.0
2021-06-04 15:00:00,255.57,255.67,255.5,255.62,3001.0,255.57,255.67,255.5,255.62,3001.0
2021-06-04 15:05:00,255.61,255.7,255.55,255.65,2200.0,255.61,255.7,255.55,255.65,2200.0
2021-06-04 15:10:00,255.62,255.67,255.58,255.65,2400.0,255.62,255.67,255.58,255.65,2400.0
2021-06-04 15:15:00,255.59,255.71,255.59,255.68,1181.0,255.59,255.71,255.59,255.68,1181.0
2021-06-04 15:20:00,255.65,255.8,255.64,255.77,3220.0,255.65,255.8,255.64,255.77,3220.0
2021-06-04 15:25:00,255.8,255.8,255.51,255.51,1791.0,255.8,255.8,255.51,255.51,1791.0
2021-06-04 15:30:00,255.52,255.55,255.47,255.49,2527.0,255.52,255.55,255.47,255.49,2527.0
2021-06-04 15:35:00,255.46,255.61,255.37,255.43,4745.0,255.46,255.61,255.37,255.43,4745.0
2021-06-04 15:40:00,255.41,255.61,255.27,255.61,6015.0,255.41,255.61,255.27,255.61,6015.0
2021-06-04 15:45:00,255.59,255.95,255.58,255.89,7332.0,255.59,255.95,255.58,255.89,7332.0
2021-06-04 15:50:00,255.94,256.17,255.91,256.08,12953.0,255.94,256.17,255.91,256.08,12953.0
2021-06-04 15:55:00,256.01,256.06,255.66,255.77,21510.0,256.01,256.06,255.66,255.77,21510.0
2021-06-07 09:30:00,255.11,255.25,253.8,254.32,14113.0,255.11,255.25,253.8,254.32,14113.0
2021-06-07 09:35:00,254.56,255.0,254.26,254.69,1220.0,254.56,255.0,254.26,254.69,1220.0
2021-06-07 09:40:00,254.1,254.4,253.53,254.4,3896.0,254.1,254.4,253.53,254.4,3896.0
2021-06-07 09:45:00,254.3,254.55,254.22,254.43,1137.0,254.3,254.55,254.22,254.43,1137.0
2021-06-07 09:50:00,254.59,254.6,254.14,254.14,1100.0,254.59,254.6,254.14,254.14,1100.0
2021-06-07 09:55:00,254.16,254.81,254.15,254.74,1794.0,254.16,254.81,254.15,254.74,1794.0
2021-06-07 10:00:00,254.63,254.8,254.12,254.27,5110.0,254.63,254.8,254.12,254.27,5110.0
2021-06-07 10:05:00,254.14,254.56,254.01,254.56,1972.0,254.14,254.56,254.01,254.56,1972.0
2021-06-07 10:10:00,254.37,254.37,254.02,254.25,1000.0,254.37,254.37,254.02,254.25,1000.0
2021-06-07 10:15:00,254.09,254.09,253.63,253.63,500.0,254.09,254.09,253.63,253.63,500.0
2021-06-07 10:20:00,253.7,253.96,253.66,253.66,2191.0,253.7,253.96,253.66,253.66,2191.0
2021-06-07 10:25:00,254.13,254.13,253.93,253.94,600.0,254.13,254.13,253.93,253.94,600.0
2021-06-07 10:30:00,253.88,254.14,253.71,253.85,1000.0,253.88,254.14,253.71,253.85,1000.0
2021-06-07 10:35:00,254.04,254.16,253.93,254.06,1000.0,254.04,254.16,253.93,254.06,1000.0
2021-06-07 10:40:00,253.75,254.14,253.65,254.14,1100.0,253.75,254.14,253.65,254.14,1100.0
2021-06-07 10:45:00,253.91,254.32,253.91,254.32,700.0,253.91,254.32,253.91,254.32,700.0
2021-06-07 10:50:00,254.38,254.41,254.11,254.16,1700.0,254.38,254.41,254.11,254.16,1700.0
2021-06-07 10:55:00,254.16,254.16,253.68,253.81,2342.0,254.16,254.16,253.68,253.81,2342.0
2021-06-07 11:00:00,254.0,254.0,252.83,253.2,3694.0,254.0,254.0,252.83,253.2,3694.0
2021-06-07 11:05:00,253.04,253.12,252.7,252.7,2796.0,253.04,253.12,252.7,252.7,2796.0
2021-06-07 11:10:00,252.79,253.09,252.78,252.9,1548.0,252.79,253.09,252.78,252.9,1548.0
2021-06-07 11:15:00,252.71,252.87,252.27,252.38,2956.0,252.71,252.87,252.27,252.38,2956.0
2021-06-07 11:20:00,252.3,252.54,252.11,252.22,2100.0,252.3,252.54,252.11,252.22,2100.0
2021-06-07 11:25:00,252.48,252.54,252.15,252.27,2108.0,252.48,252.54,252.15,252.27,2108.0
2021-06-07 11:30:00,252.08,252.44,252.08,252.39,800.0,252.08,252.44,252.08,252.39,800.0
2021-06-07 11:35:00,252.29,252.38,252.2,252.23,1022.0,252.29,252.38,252.2,252.23,1022.0
2021-06-07 11:40:00,252.28,252.28,251.76,251.86,1700.0,252.28,252.28,251.76,251.86,1700.0
2021-06-07 11:45:00,252.32,252.32,251.94,252.09,1300.0,252.32,252.32,251.94,252.09,1300.0
2021-06-07 11:50:00,252.12,252.53,252.12,252.36,2600.0,252.12,252.53,252.12,252.36,2600.0
2021-06-07 11:55:00,252.36,252.36,252.36,252.36,0.0,252.36,252.36,252.36,252.36,0.0
2021-06-07 12:00:00,252.48,252.58,252.35,252.35,1466.0,252.48,252.58,252.35,252.35,1466.0
2021-06-07 12:05:00,252.36,252.58,252.27,252.27,2903.0,252.36,252.58,252.27,252.27,2903.0
2021-06-07 12:10:00,252.28,252.33,252.02,252.08,2000.0,252.28,252.33,252.02,252.08,2000.0
2021-06-07 12:15:00,252.02,252.2,251.87,251.87,2800.0,252.02,252.2,251.87,251.87,2800.0
2021-06-07 12:20:00,251.77,251.84,251.69,251.7,1110.0,251.77,251.84,251.69,251.7,1110.0
2021-06-07 12:25:00,251.67,251.74,251.46,251.65,2001.0,251.67,251.74,251.46,251.65,2001.0
2021-06-07 12:30:00,251.73,251.73,251.42,251.64,914.0,251.73,251.73,251.42,251.64,914.0
2021-06-07 12:35:00,251.71,251.71,251.65,251.65,300.0,251.71,251.71,251.65,251.65,300.0
2021-06-07 12:40:00,251.6,251.78,251.6,251.75,700.0,251.6,251.78,251.6,251.75,700.0
2021-06-07 12:45:00,251.77,251.77,251.55,251.55,300.0,251.77,251.77,251.55,251.55,300.0
2021-06-07 12:50:00,251.63,251.79,251.63,251.71,1095.0,251.63,251.79,251.63,251.71,1095.0
2021-06-07 12:55:00,251.57,251.57,251.28,251.37,1716.0,251.57,251.57,251.28,251.37,1716.0
2021-06-07 13:00:00,251.27,251.49,251.27,251.31,1300.0,251.27,251.49,251.27,251.31,1300.0
2021-06-07 13:05:00,251.27,251.27,250.95,251.02,1980.0,251.27,251.27,250.95,251.02,1980.0
2021-06-07 13:10:00,250.96,250.98,250.76,250.98,2000.0,250.96,250.98,250.76,250.98,2000.0
2021-06-07 13:15:00,251.12,251.29,251.03,251.18,1200.0,251.12,251.29,251.03,251.18,1200.0
2021-06-07 13:20:00,251.18,251.31,251.13,251.19,1478.0,251.18,251.31,251.13,251.19,1478.0
2021-06-07 13:25:00,251.25,251.36,251.09,251.22,1700.0,251.25,251.36,251.09,251.22,1700.0
2021-06-07 13:30:00,251.25,251.35,251.19,251.32,1000.0,251.25,251.35,251.19,251.32,1000.0
2021-06-07 13:35:00,251.37,251.46,251.25,251.34,1004.0,251.37,251.46,251.25,251.34,1004.0
2021-06-07 13:40:00,251.41,251.41,251.21,251.34,1900.0,251.41,251.41,251.21,251.34,1900.0
2021-06-07 13:45:00,251.31,251.52,251.07,251.47,2360.0,251.31,251.52,251.07,251.47,2360.0
2021-06-07 13:50:00,251.51,251.53,251.38,251.53,840.0,251.51,251.53,251.38,251.53,840.0
2021-06-07 13:55:00,251.54,251.56,251.36,251.42,1255.0,251.54,251.56,251.36,251.42,1255.0
2021-06-07 14:00:00,251.28,251.64,251.28,251.39,2530.0,251.28,251.64,251.28,251.39,2530.0
2021-06-07 14:05:00,251.61,251.63,251.54,251.56,980.0,251.61,251.63,251.54,251.56,980.0
2021-06-07 14:10:00,251.61,251.69,251.59,251.67,1091.0,251.61,251.69,251.59,251.67,1091.0
2021-06-07 14:15:00,251.59,251.76,251.58,251.75,1300.0,251.59,251.76,251.58,251.75,1300.0
2021-06-07 14:20:00,251.79,251.87,251.61,251.61,1711.0,251.79,251.87,251.61,251.61,1711.0
2021-06-07 14:25:00,251.61,251.69,251.56,251.68,1248.0,251.61,251.69,251.56,251.68,1248.0
2021-06-07 14:30:00,251.7,251.78,251.63,251.69,1166.0,251.7,251.78,251.63,251.69,1166.0
2021-06-07 14:35:00,251.74,251.8,251.71,251.71,806.0,251.74,251.8,251.71,251.71,806.0
2021-06-07 14:40:00,251.72,251.72,251.51,251.54,1699.0,251.72,251.72,251.51,251.54,1699.0
2021-06-07 14:45:00,251.56,251.56,251.3,251.3,1200.0,251.56,251.56,251.3,251.3,1200.0
2021-06-07 14:50:00,251.31,251.53,251.31,251.53,1200.0,251.31,251.53,251.31,251.53,1200.0
2021-06-07 14:55:00,251.52,252.01,251.52,251.75,2398.0,251.52,252.01,251.52,251.75,2398.0
2021-06-07 15:00:00,251.76,252.11,251.74,252.11,1380.0,251.76,252.11,251.74,252.11,1380.0
2021-06-07 15:05:00,252.14,252.14,252.0,252.1,2434.0,252.14,252.14,252.0,252.1,2434.0
2021-06-07 15:10:00,252.17,252.38,252.09,252.36,1601.0,252.17,252.38,252.09,252.36,1601.0
2021-06-07 15:15:00,252.38,252.5,252.27,252.38,3990.0,252.38,252.5,252.27,252.38,3990.0
2021-06-07 15:20:00,252.51,252.73,252.48,252.73,3257.0,252.51,252.73,252.48,252.73,3257.0
2021-06-07 15:25:00,252.69,252.69,252.45,252.45,1800.0,252.69,252.69,252.45,252.45,1800.0
2021-06-07 15:30:00,252.43,252.56,252.43,252.49,1600.0,252.43,252.56,252.43,252.49,1600.0
2021-06-07 15:35:00,252.4,252.52,252.15,252.19,3300.0,252.4,252.52,252.15,252.19,3300.0
2021-06-07 15:40:00,252.23,252.44,252.22,252.28,4707.0,252.23,252.44,252.22,252.28,4707.0
2021-06-07 15:45:00,252.22,252.54,252.21,252.54,7257.0,252.22,252.54,252.21,252.54,7257.0
2021-06-07 15:50:00,253.07,253.07,252.51,252.59,13962.0,253.07,253.07,252.51,252.59,13962.0
2021-06-07 15:55:00,252.6,252.7,252.55,252.61,15271.0,252.6,252.7,252.55,252.61,15271.0
2021-06-08 09:30:00,255.99,256.38,254.64,255.75,18036.0,255.99,256.38,254.64,255.75,18036.0
2021-06-08 09:35:00,255.96,256.69,255.93,256.57,2900.0,255.96,256.69,255.93,256.57,2900.0
2021-06-08 09:40:00,256.5,256.91,256.48,256.48,2779.0,256.5,256.91,256.48,256.48,2779.0
2021-06-08 09:45:00,256.68,256.8,256.19,256.73,5407.0,256.68,256.8,256.19,256.73,5407.0
2021-06-08 09:50:00,256.71,256.76,256.02,256.52,5326.0,256.71,256.76,256.02,256.52,5326.0
2021-06-08 09:55:00,256.34,256.34,255.97,256.08,4767.0,256.34,256.34,255.97,256.08,4767.0
2021-06-08 10:00:00,256.03,256.09,255.38,255.58,4650.0,256.03,256.09,255.38,255.58,4650.0
2021-06-08 10:05:00,255.68,256.35,255.65,256.14,5826.0,255.68,256.35,255.65,256.14,5826.0
2021-06-08 10:10:00,256.01,256.01,255.26,255.45,5822.0,256.01,256.01,255.26,255.45,5822.0
2021-06-08 10:15:00,255.49,255.74,255.31,255.47,5590.0,255.49,255.74,255.31,255.47,5590.0
2021-06-08 10:20:00,255.5,255.64,255.14,255.22,4800.0,255.5,255.64,255.14,255.22,4800.0
2021-06-08 10:25:00,255.31,255.89,255.27,255.72,2700.0,255.31,255.89,255.27,255.72,2700.0
2021-06-08 10:30:00,255.71,255.81,255.28,255.62,4500.0,255.71,255.81,255.28,255.62,4500.0
2021-06-08 10:35:00,255.59,255.76,255.32,255.32,2626.0,255.59,255.76,255.32,255.32,2626.0
2021-06-08 10:40:00,255.29,255.85,255.29,255.51,2758.0,255.29,255.85,255.29,255.51,2758.0
2021-06-08 10:45:00,255.43,255.77,255.42,255.72,2222.0,255.43,255.77,255.42,255.72,2222.0
2021-06-08 10:50:00,255.81,255.84,255.15,255.34,2400.0,255.81,255.84,255.15,255.34,2400.0
2021-06-08 10:55:00,255.18,255.18,254.45,254.57,2800.0,255.18,255.18,254.45,254.57,2800.0
2021-06-08 11:00:00,254.66,255.03,254.5,254.5,4953.0,254.66,255.03,254.5,254.5,4953.0
2021-06-08 11:05:00,254.76,255.64,254.76,255.64,600.0,254.76,255.64,254.76,255.64,600.0
2021-06-08 11:10:00,255.67,255.71,255.49,255.49,1700.0,255.67,255.71,255.49,255.49,1700.0
2021-06-08 11:15:00,255.46,255.48,255.3,255.41,1172.0,255.46,255.48,255.3,255.41,1172.0
2021-06-08 11:20:00,255.17,255.22,254.53,255.17,3428.0,255.17,255.22,254.53,255.17,3428.0
2021-06-08 11:25:00,255.17,255.3,254.75,255.3,3815.0,255.17,255.3,254.75,255.3,3815.0
2021-06-08 11:30:00,255.18,255.33,255.03,255.21,1864.0,255.18,255.33,255.03,255.21,1864.0
2021-06-08 11:35:00,255.2,255.36,255.08,255.36,3671.0,255.2,255.36,255.08,255.36,3671.0
2021-06-08 11:40:00,255.15,255.74,254.9,255.67,6792.0,255.15,255.74,254.9,255.67,6792.0
2021-06-08 11:45:00,255.72,255.83,255.35,255.37,3749.0,255.72,255.83,255.35,255.37,3749.0
2021-06-08 11:50:00,254.78,254.94,254.68,254.9,2199.0,254.78,254.94,254.68,254.9,2199.0
2021-06-08 11:55:00,254.94,255.48,254.94,255.35,3013.0,254.94,255.48,254.94,255.35,3013.0
2021-06-08 12:00:00,255.26,255.51,255.26,255.51,640.0,255.26,255.51,255.26,255.51,640.0
2021-06-08 12:05:00,255.54,255.6,255.44,255.5,923.0,255.54,255.6,255.44,255.5,923.0
2021-06-08 12:10:00,255.48,255.81,255.22,255.81,3910.0,255.48,255.81,255.22,255.81,3910.0
2021-06-08 12:15:00,255.89,255.92,255.76,255.86,3052.0,255.89,255.92,255.76,255.86,3052.0
2021-06-08 12:20:00,255.87,255.88,255.38,255.73,2046.0,255.87,255.88,255.38,255.73,2046.0
2021-06-08 12:25:00,255.63,255.71,255.43,255.71,909.0,255.63,255.71,255.43,255.71,909.0
2021-06-08 12:30:00,255.9,256.0,255.86,255.99,935.0,255.9,256.0,255.86,255.99,935.0
2021-06-08 12:35:00,255.85,255.85,255.47,255.57,1000.0,255.85,255.85,255.47,255.57,1000.0
2021-06-08 12:40:00,255.61,255.61,255.51,255.52,2981.0,255.61,255.61,255.51,255.52,2981.0
2021-06-08 12:45:00,255.62,255.67,255.43,255.43,826.0,255.62,255.67,255.43,255.43,826.0
2021-06-08 12:50:00,255.51,255.83,255.5,255.83,3444.0,255.51,255.83,255.5,255.83,3444.0
2021-06-08 12:55:00,255.91,255.97,255.91,255.92,816.0,255.91,255.97,255.91,255.92,816.0
2021-06-08 13:00:00,255.85,255.89,255.67,255.77,1535.0,255.85,255.89,255.67,255.77,1535.0
2021-06-08 13:05:00,255.68,255.7,255.47,255.57,1000.0,255.68,255.7,255.47,255.57,1000.0
2021-06-08 13:10:00,255.51,255.51,255.24,255.38,2400.0,255.51,255.51,255.24,255.38,2400.0
2021-06-08 13:15:00,255.21,255.37,255.19,255.37,2800.0,255.21,255.37,255.19,255.37,2800.0
2021-06-08 13:20:00,255.46,255.54,255.37,255.46,2310.0,255.46,255.54,255.37,255.46,2310.0
2021-06-08 13:25:00,255.51,255.51,255.35,255.46,500.0,255.51,255.51,255.35,255.46,500.0
2021-06-08 13:30:00,255.33,255.58,255.33,255.5,1714.0,255.33,255.58,255.33,255.5,1714.0
2021-06-08 13:35:00,255.38,255.63,255.38,255.44,1400.0,255.38,255.63,255.38,255.44,1400.0
2021-06-08 13:40:00,255.46,255.71,255.39,255.71,3618.0,255.46,255.71,255.39,255.71,3618.0
2021-06-08 13:45:00,255.71,255.77,255.61,255.73,2743.0,255.71,255.77,255.61,255.73,2743.0
2021-06-08 13:50:00,255.53,255.63,255.2,255.3,1200.0,255.53,255.63,255.2,255.3,1200.0
2021-06-08 13:55:00,255.26,255.38,255.14,255.28,910.0,255.26,255.38,255.14,255.28,910.0
2021-06-08 14:00:00,255.1,255.31,255.09,255.29,1411.0,255.1,255.31,255.09,255.29,1411.0
2021-06-08 14:05:00,255.34,255.39,255.21,255.22,2411.0,255.34,255.39,255.21,255.22,2411.0
2021-06-08 14:10:00,255.26,255.26,255.04,255.05,1581.0,255.26,255.26,255.04,255.05,1581.0
2021-06-08 14:15:00,255.07,255.31,255.07,255.25,1400.0,255.07,255.31,255.07,255.25,1400.0
2021-06-08 14:20:00,255.08,255.2,254.98,255.2,1451.0,255.08,255.2,254.98,255.2,1451.0
2021-06-08 14:25:00,255.16,255.21,255.05,255.16,1087.0,255.16,255.21,255.05,255.16,1087.0
2021-06-08 14:30:00,255.24,255.41,255.21,255.41,1838.0,255.24,255.41,255.21,255.41,1838.0
2021-06-08 14:35:00,255.38,255.38,255.17,255.18,1008.0,255.38,255.38,255.17,255.18,1008.0
2021-06-08 14:40:00,255.16,255.29,255.11,255.17,1100.0,255.16,255.29,255.11,255.17,1100.0
2021-06-08 14:45:00,255.14,255.24,255.09,255.24,910.0,255.14,255.24,255.09,255.24,910.0
2021-06-08 14:50:00,255.26,255.26,255.07,255.24,1200.0,255.26,255.26,255.07,255.24,1200.0
2021-06-08 14:55:00,255.28,255.59,255.28,255.5,1100.0,255.28,255.59,255.28,255.5,1100.0
2021-06-08 15:00:00,255.57,255.74,255.52,255.56,1610.0,255.57,255.74,255.52,255.56,1610.0
2021-06-08 15:05:00,255.64,255.76,255.57,255.71,1200.0,255.64,255.76,255.57,255.71,1200.0
2021-06-08 15:10:00,255.77,255.85,255.54,255.55,2734.0,255.77,255.85,255.54,255.55,2734.0
2021-06-08 15:15:00,255.65,255.7,255.49,255.65,2100.0,255.65,255.7,255.49,255.65,2100.0
2021-06-08 15:20:00,255.59,255.69,255.34,255.37,2592.0,255.59,255.69,255.34,255.37,2592.0
2021-06-08 15:25:00,255.32,255.48,255.28,255.37,1560.0,255.32,255.48,255.28,255.37,1560.0
2021-06-08 15:30:00,255.38,255.49,255.3,255.34,1485.0,255.38,255.49,255.3,255.34,1485.0
2021-06-08 15:35:00,255.27,255.44,255.11,255.18,4288.0,255.27,255.44,255.11,255.18,4288.0
2021-06-08 15:40:00,255.13,255.37,255.11,255.28,3799.0,255.13,255.37,255.11,255.28,3799.0
2021-06-08 15:45:00,255.21,255.24,254.95,255.09,6630.0,255.21,255.24,254.95,255.09,6630.0
2021-06-08 15:50:00,255.08,255.4,255.03,255.06,9482.0,255.08,255.4,255.03,255.06,9482.0
2021-06-08 15:55:00,255.13,255.23,254.92,254.99,20597.0,255.13,255.23,254.92,254.99,20597.0
2021-06-09 09:30:00,256.53,258.0,255.5,257.45,16064.0,256.53,258.0,255.5,257.45,16064.0
2021-06-09 09:35:00,257.3,257.9,257.21,257.34,6337.0,257.3,257.9,257.21,257.34,6337.0
2021-06-09 09:40:00,257.66,258.21,257.41,258.07,2300.0,257.66,258.21,257.41,258.07,2300.0
2021-06-09 09:45:00,258.17,258.29,257.87,257.87,2343.0,258.17,258.29,257.87,257.87,2343.0
2021-06-09 09:50:00,257.64,257.95,257.16,257.83,5042.0,257.64,257.95,257.16,257.83,5042.0
2021-06-09 09:55:00,258.09,258.57,258.09,258.22,5681.0,258.09,258.57,258.09,258.22,5681.0
2021-06-09 10:00:00,258.36,258.42,257.45,257.58,5204.0,258.36,258.42,257.45,257.58,5204.0
2021-06-09 10:05:00,257.61,257.65,257.25,257.42,1500.0,257.61,257.65,257.25,257.42,1500.0
2021-06-09 10:10:00,256.85,256.85,256.3,256.49,1700.0,256.85,256.85,256.3,256.49,1700.0
2021-06-09 10:15:00,256.43,256.93,256.22,256.6,3403.0,256.43,256.93,256.22,256.6,3403.0
2021-06-09 10:20:00,256.68,257.07,256.5,256.72,4211.0,256.68,257.07,256.5,256.72,4211.0
2021-06-09 10:25:00,256.58,256.62,256.46,256.56,1400.0,256.58,256.62,256.46,256.56,1400.0
2021-06-09 10:30:00,256.62,256.7,256.31,256.43,3200.0,256.62,256.7,256.31,256.43,3200.0
2021-06-09 10:35:00,256.27,256.44,255.93,256.44,1300.0,256.27,256.44,255.93,256.44,1300.0
2021-06-09 10:40:00,256.31,256.53,256.23,256.36,2627.0,256.31,256.53,256.23,256.36,2627.0
2021-06-09 10:45:00,256.26,256.26,255.34,255.43,1835.0,256.26,256.26,255.34,255.43,1835.0
2021-06-09 10:50:00,255.41,255.48,255.12,255.48,1000.0,255.41,255.48,255.12,255.48,1000.0
2021-06-09 10:55:00,255.62,255.62,255.36,255.36,803.0,255.62,255.62,255.36,255.36,803.0
2021-06-09 11:00:00,255.43,255.79,255.43,255.75,1800.0,255.43,255.79,255.43,255.75,1800.0
2021-06-09 11:05:00,255.86,255.86,255.6,255.6,1436.0,255.86,255.86,255.6,255.6,1436.0
2021-06-09 11:10:00,255.63,255.63,255.29,255.32,1882.0,255.63,255.63,255.29,255.32,1882.0
2021-06-09 11:15:00,255.18,255.66,255.18,255.57,1147.0,255.18,255.66,255.18,255.57,1147.0
2021-06-09 11:20:00,255.59,255.74,255.56,255.71,1700.0,255.59,255.74,255.56,255.71,1700.0
2021-06-09 11:25:00,255.62,255.86,255.61,255.86,600.0,255.62,255.86,255.61,255.86,600.0
2021-06-09 11:30:00,255.74,256.07,255.61,256.01,2036.0,255.74,256.07,255.61,256.01,2036.0
2021-06-09 11:35:00,255.95,255.95,255.58,255.81,1324.0,255.95,255.95,255.58,255.81,1324.0
2021-06-09 11:40:00,255.8,255.82,255.68,255.82,1000.0,255.8,255.82,255.68,255.82,1000.0
2021-06-09 11:45:00,255.75,255.84,255.73,255.84,1300.0,255.75,255.84,255.73,255.84,1300.0
2021-06-09 11:50:00,256.04,256.04,255.56,255.56,1100.0,256.04,256.04,255.56,255.56,1100.0
2021-06-09 11:55:00,255.46,255.6,255.31,255.6,800.0,255.46,255.6,255.31,255.6,800.0
2021-06-09 12:00:00,255.6,255.72,255.47,255.72,1062.0,255.6,255.72,255.47,255.72,1062.0
2021-06-09 12:05:00,255.83,255.96,255.76,255.8,900.0,255.83,255.96,255.76,255.8,900.0
2021-06-09 12:10:00,255.93,256.18,255.93,256.15,1200.0,255.93,256.18,255.93,256.15,1200.0
2021-06-09 12:15:00,256.08,256.09,255.94,256.07,1485.0,256.08,256.09,255.94,256.07,1485.0
2021-06-09 12:20:00,256.16,256.16,256.0,256.03,800.0,256.16,256.16,256.0,256.03,800.0
2021-06-09 12:25:00,255.95,256.15,255.95,256.15,400.0,255.95,256.15,255.95,256.15,400.0
2021-06-09 12:30:00,256.3,256.56,256.2,256.56,1200.0,256.3,256.56,256.2,256.56,1200.0
2021-06-09 12:35:00,256.47,256.47,256.4,256.44,947.0,256.47,256.47,256.4,256.44,947.0
2021-06-09 12:40:00,256.46,256.48,256.43,256.48,881.0,256.46,256.48,256.43,256.48,881.0
2021-06-09 12:45:00,256.57,256.57,256.26,256.26,1903.0,256.57,256.57,256.26,256.26,1903.0
2021-06-09 12:50:00,256.37,256.53,256.23,256.3,2351.0,256.37,256.53,256.23,256.3,2351.0
2021-06-09 12:55:00,256.36,256.4,256.21,256.38,2700.0,256.36,256.4,256.21,256.38,2700.0
2021-06-09 13:00:00,256.46,256.56,256.41,256.56,1300.0,256.46,256.56,256.41,256.56,1300.0
2021-06-09 13:05:00,256.51,256.51,256.25,256.27,1906.0,256.51,256.51,256.25,256.27,1906.0
2021-06-09 13:10:00,256.25,256.41,256.24,256.31,3550.0,256.25,256.41,256.24,256.31,3550.0
2021-06-09 13:15:00,256.31,256.52,256.12,256.47,3376.0,256.31,256.52,256.12,256.47,3376.0
2021-06-09 13:20:00,256.36,256.61,256.35,256.54,700.0,256.36,256.61,256.35,256.54,700.0
2021-06-09 13:25:00,256.47,256.59,256.47,256.54,1255.0,256.47,256.59,256.47,256.54,1255.0
2021-06-09 13:30:00,256.34,256.62,256.21,256.62,1689.0,256.34,256.62,256.21,256.62,1689.0
2021-06-09 13:35:00,256.53,256.53,256.24,256.45,1100.0,256.53,256.53,256.24,256.45,1100.0
2021-06-09 13:40:00,256.39,256.4,256.28,256.33,4359.0,256.39,256.4,256.28,256.33,4359.0
2021-06-09 13:45:00,256.24,256.35,256.22,256.35,829.0,256.24,256.35,256.22,256.35,829.0
2021-06-09 13:50:00,256.26,256.33,256.25,256.29,1190.0,256.26,256.33,256.25,256.29,1190.0
2021-06-09 13:55:00,256.3,256.45,256.24,256.33,3806.0,256.3,256.45,256.24,256.33,3806.0
2021-06-09 14:00:00,256.46,256.82,256.46,256.76,4681.0,256.46,256.82,256.46,256.76,4681.0
2021-06-09 14:05:00,256.77,256.88,256.71,256.73,2869.0,256.77,256.88,256.71,256.73,2869.0
2021-06-09 14:10:00,256.75,256.85,256.73,256.85,2601.0,256.75,256.85,256.73,256.85,2601.0
2021-06-09 14:15:00,256.88,257.04,256.79,256.81,5700.0,256.88,257.04,256.79,256.81,5700.0
2021-06-09 14:20:00,256.82,257.12,256.82,256.98,3500.0,256.82,257.12,256.82,256.98,3500.0
2021-06-09 14:25:00,256.92,257.3,256.9,257.23,5562.0,256.92,257.3,256.9,257.23,5562.0
2021-06-09 14:30:00,257.23,257.4,257.16,257.39,1908.0,257.23,257.4,257.16,257.39,1908.0
2021-06-09 14:35:00,257.42,257.42,257.0,257.01,1308.0,257.42,257.42,257.0,257.01,1308.0
2021-06-09 14:40:00,257.02,257.09,256.93,256.94,1700.0,257.02,257.09,256.93,256.94,1700.0
2021-06-09 14:45:00,256.93,257.01,256.8,256.92,4040.0,256.93,257.01,256.8,256.92,4040.0
2021-06-09 14:50:00,256.89,257.03,256.84,257.0,4749.0,256.89,257.03,256.84,257.0,4749.0
2021-06-09 14:55:00,257.03,257.03,256.85,256.96,3147.0,257.03,257.03,256.85,256.96,3147.0
2021-06-09 15:00:00,256.89,257.05,256.89,256.99,14656.0,256.89,257.05,256.89,256.99,14656.0
2021-06-09 15:05:00,257.0,257.08,256.92,256.94,3200.0,257.0,257.08,256.92,256.94,3200.0
2021-06-09 15:10:00,256.91,257.06,256.9,257.06,3600.0,256.91,257.06,256.9,257.06,3600.0
2021-06-09 15:15:00,257.12,257.3,256.94,257.0,3850.0,257.12,257.3,256.94,257.0,3850.0
2021-06-09 15:20:00,257.09,257.09,256.88,256.94,3601.0,257.09,257.09,256.88,256.94,3601.0
2021-06-09 15:25:00,256.99,256.99,256.79,256.82,4696.0,256.99,256.99,256.79,256.82,4696.0
2021-06-09 15:30:00,256.85,256.86,256.29,256.3,5575.0,256.85,256.86,256.29,256.3,5575.0
2021-06-09 15:35:00,256.35,256.41,256.26,256.41,2450.0,256.35,256.41,256.26,256.41,2450.0
2021-06-09 15:40:00,256.28,256.34,256.05,256.05,2300.0,256.28,256.34,256.05,256.05,2300.0
2021-06-09 15:45:00,256.2,256.38,256.14,256.25,2317.0,256.2,256.38,256.14,256.25,2317.0
2021-06-09 15:50:00,256.05,256.26,255.96,256.09,8060.0,256.05,256.26,255.96,256.09,8060.0
2021-06-09 15:55:00,256.05,256.28,255.99,256.16,14318.0,256.05,256.28,255.99,256.16,14318.0
2021-06-10 09:30:00,256.37,257.36,255.3,257.09,12014.0,256.37,257.36,255.3,257.09,12014.0
2021-06-10 09:35:00,257.24,258.66,257.23,258.36,10291.0,257.24,258.66,257.23,258.36,10291.0
2021-06-10 09:40:00,258.53,259.0,258.45,258.87,8325.0,258.53,259.0,258.45,258.87,8325.0
2021-06-10 09:45:00,259.0,259.25,258.66,258.83,5645.0,259.0,259.25,258.66,258.83,5645.0
2021-06-10 09:50:00,258.84,259.75,258.45,259.73,6957.0,258.84,259.75,258.45,259.73,6957.0
2021-06-10 09:55:00,259.92,260.0,259.53,259.55,10265.0,259.92,260.0,259.53,259.55,10265.0
2021-06-10 10:00:00,259.45,259.93,259.25,259.49,2820.0,259.45,259.93,259.25,259.49,2820.0
2021-06-10 10:05:00,259.42,259.6,259.15,259.15,2145.0,259.42,259.6,259.15,259.15,2145.0
2021-06-10 10:10:00,259.13,259.22,258.86,258.93,1300.0,259.13,259.22,258.86,258.93,1300.0
2021-06-10 10:15:00,259.08,259.8,259.02,259.8,2510.0,259.08,259.8,259.02,259.8,2510.0
2021-06-10 10:20:00,259.81,259.81,259.23,259.7,1100.0,259.81,259.81,259.23,259.7,1100.0
2021-06-10 10:25:00,259.77,259.78,259.29,259.55,1471.0,259.77,259.78,259.29,259.55,1471.0
2021-06-10 10:30:00,259.81,260.0,259.6,259.79,3166.0,259.81,260.0,259.6,259.79,3166.0
2021-06-10 10:35:00,259.73,259.73,259.2,259.2,2600.0,259.73,259.73,259.2,259.2,2600.0
2021-06-10 10:40:00,259.18,259.4,259.17,259.37,3007.0,259.18,259.4,259.17,259.37,3007.0
2021-06-10 10:45:00,259.28,259.28,258.26,258.26,3900.0,259.28,259.28,258.26,258.26,3900.0
2021-06-10 10:50:00,258.06,258.19,257.34,257.34,2989.0,258.06,258.19,257.34,257.34,2989.0
2021-06-10 10:55:00,257.17,257.9,257.12,257.74,1500.0,257.17,257.9,257.12,257.74,1500.0
2021-06-10 11:00:00,257.93,258.11,257.58,257.93,2691.0,257.93,258.11,257.58,257.93,2691.0
2021-06-10 11:05:00,257.84,258.28,257.77,258.28,1443.0,257.84,258.28,257.77,258.28,1443.0
2021-06-10 11:10:00,258.19,258.48,258.08,258.39,1613.0,258.19,258.48,258.08,258.39,1613.0
2021-06-10 11:15:00,258.44,258.85,258.44,258.85,1104.0,258.44,258.85,258.44,258.85,1104.0
2021-06-10 11:20:00,258.84,259.15,258.75,259.15,2660.0,258.84,259.15,258.75,259.15,2660.0
2021-06-10 11:25:00,259.05,259.09,258.84,259.01,3200.0,259.05,259.09,258.84,259.01,3200.0
2021-06-10 11:30:00,259.04,259.5,259.04,259.46,3301.0,259.04,259.5,259.04,259.46,3301.0
2021-06-10 11:35:00,259.69,259.93,259.67,259.8,3856.0,259.69,259.93,259.67,259.8,3856.0
2021-06-10 11:40:00,259.97,260.09,259.4,259.54,3831.0,259.97,260.09,259.4,259.54,3831.0
2021-06-10 11:45:00,259.93,260.14,259.93,260.11,2253.0,259.93,260.14,259.93,260.11,2253.0
2021-06-10 11:50:00,260.09,260.34,259.98,260.16,2812.0,260.09,260.34,259.98,260.16,2812.0
2021-06-10 11:55:00,260.24,260.56,260.18,260.56,2980.0,260.24,260.56,260.18,260.56,2980.0
2021-06-10 12:00:00,260.53,260.53,260.22,260.43,3402.0,260.53,260.53,260.22,260.43,3402.0
2021-06-10 12:05:00,260.62,260.63,260.21,260.28,1514.0,260.62,260.63,260.21,260.28,1514.0
2021-06-10 12:10:00,260.48,260.77,260.46,260.65,6125.0,260.48,260.77,260.46,260.65,6125.0
2021-06-10 12:15:00,260.74,260.76,260.61,260.74,3317.0,260.74,260.76,260.61,260.74,3317.0
2021-06-10 12:20:00,260.81,261.12,260.8,260.87,5311.0,260.81,261.12,260.8,260.87,5311.0
2021-06-10 12:25:00,260.96,261.07,260.76,260.77,7811.0,260.96,261.07,260.76,260.77,7811.0
2021-06-10 12:30:00,261.01,261.23,260.95,261.21,1980.0,261.01,261.23,260.95,261.21,1980.0
2021-06-10 12:35:00,261.08,261.17,260.96,261.13,1441.0,261.08,261.17,260.96,261.13,1441.0
2021-06-10 12:40:00,261.09,261.09,260.81,260.81,1901.0,261.09,261.09,260.81,260.81,1901.0
2021-06-10 12:45:00,260.82,261.03,260.81,261.03,3050.0,260.82,261.03,260.81,261.03,3050.0
2021-06-10 12:50:00,261.03,261.19,260.88,261.19,3949.0,261.03,261.19,260.88,261.19,3949.0
2021-06-10 12:55:00,261.05,261.13,260.86,261.13,2748.0,261.05,261.13,260.86,261.13,2748.0
2021-06-10 13:00:00,261.16,261.16,260.69,260.69,2123.0,261.16,261.16,260.69,260.69,2123.0
2021-06-10 13:05:00,260.78,261.04,260.78,261.02,3558.0,260.78,261.04,260.78,261.02,3558.0
2021-06-10 13:10:00,260.98,260.98,260.71,260.76,2235.0,260.98,260.98,260.71,260.76,2235.0
2021-06-10 13:15:00,260.85,260.93,260.83,260.83,1903.0,260.85,260.93,260.83,260.83,1903.0
2021-06-10 13:20:00,260.81,260.85,260.77,260.85,1509.0,260.81,260.85,260.77,260.85,1509.0
2021-06-10 13:25:00,260.81,260.83,260.6,260.61,2551.0,260.81,260.83,260.6,260.61,2551.0
2021-06-10 13:30:00,260.64,260.7,260.39,260.66,5311.0,260.64,260.7,260.39,260.66,5311.0
2021-06-10 13:35:00,260.72,260.77,260.53,260.77,4608.0,260.72,260.77,260.53,260.77,4608.0
2021-06-10 13:40:00,260.66,260.76,260.66,260.7,3972.0,260.66,260.76,260.66,260.7,3972.0
2021-06-10 13:45:00,260.66,260.73,260.51,260.51,1947.0,260.66,260.73,260.51,260.51,1947.0
2021-06-10 13:50:00,260.56,260.89,260.54,260.82,7967.0,260.56,260.89,260.54,260.82,7967.0
2021-06-10 13:55:00,260.9,261.16,260.9,261.16,1422.0,260.9,261.16,260.9,261.16,1422.0
2021-06-10 14:00:00,261.21,261.39,261.18,261.28,1901.0,261.21,261.39,261.18,261.28,1901.0
2021-06-10 14:05:00,261.35,261.47,261.33,261.34,4257.0,261.35,261.47,261.33,261.34,4257.0
2021-06-10 14:10:00,261.29,261.54,261.22,261.49,3500.0,261.29,261.54,261.22,261.49,3500.0
2021-06-10 14:15:00,261.46,261.53,261.32,261.42,5327.0,261.46,261.53,261.32,261.42,5327.0
2021-06-10 14:20:00,261.39,261.48,261.16,261.48,3347.0,261.39,261.48,261.16,261.48,3347.0
2021-06-10 14:25:00,261.51,261.76,261.47,261.68,2923.0,261.51,261.76,261.47,261.68,2923.0
2021-06-10 14:30:00,261.71,261.75,261.68,261.75,2514.0,261.71,261.75,261.68,261.75,2514.0
2021-06-10 14:35:00,261.69,261.74,261.64,261.71,2918.0,261.69,261.74,261.64,261.71,2918.0
2021-06-10 14:40:00,261.7,261.88,261.63,261.78,2400.0,261.7,261.88,261.63,261.78,2400.0
2021-06-10 14:45:00,261.79,261.79,261.65,261.74,1896.0,261.79,261.79,261.65,261.74,1896.0
2021-06-10 14:50:00,261.78,261.91,261.78,261.91,2166.0,261.78,261.91,261.78,261.91,2166.0
2021-06-10 14:55:00,261.88,262.0,261.8,261.94,4992.0,261.88,262.0,261.8,261.94,4992.0
2021-06-10 15:00:00,261.99,261.99,261.57,261.57,3511.0,261.99,261.99,261.57,261.57,3511.0
2021-06-10 15:05:00,261.66,262.09,261.66,262.09,3189.0,261.66,262.09,261.66,262.09,3189.0
2021-06-10 15:10:00,262.13,262.27,262.06,262.14,4709.0,262.13,262.27,262.06,262.14,4709.0
2021-06-10 15:15:00,262.06,262.19,262.01,262.07,4760.0,262.06,262.19,262.01,262.07,4760.0
2021-06-10 15:20:00,262.11,262.32,262.11,262.31,8506.0,262.11,262.32,262.11,262.31,8506.0
2021-06-10 15:25:00,262.33,262.42,261.96,262.05,5973.0,262.33,262.42,261.96,262.05,5973.0
2021-06-10 15:30:00,262.05,262.12,261.43,261.43,7485.0,262.05,262.12,261.43,261.43,7485.0
2021-06-10 15:35:00,261.5,261.91,261.47,261.79,6237.0,261.5,261.91,261.47,261.79,6237.0
2021-06-10 15:40:00,261.72,261.83,261.63,261.77,8433.0,261.72,261.83,261.63,261.77,8433.0
2021-06-10 15:45:00,261.76,261.85,261.5,261.54,13090.0,261.76,261.85,261.5,261.54,13090.0
2021-06-10 15:50:00,261.58,262.27,261.41,262.27,21241.0,261.58,262.27,261.41,262.27,21241.0
2021-06-10 15:55:00,262.26,262.26,261.87,262.05,33266.0,262.26,262.26,261.87,262.05,33266.0
2021-06-11 09:30:00,261.62,261.92,260.86,261.08,18495.0,261.62,261.92,260.86,261.08,18495.0
2021-06-11 09:35:00,261.52,262.81,261.52,262.56,3727.0,261.52,262.81,261.52,262.56,3727.0
2021-06-11 09:40:00,262.27,262.93,262.17,262.92,4595.0,262.27,262.93,262.17,262.92,4595.0
2021-06-11 09:45:00,262.85,263.35,262.69,263.2,4911.0,262.85,263.35,262.69,263.2,4911.0
2021-06-11 09:50:00,263.25,263.73,263.25,263.34,9427.0,263.25,263.73,263.25,263.34,9427.0
2021-06-11 09:55:00,263.5,263.53,262.52,263.21,3400.0,263.5,263.53,262.52,263.21,3400.0
2021-06-11 10:00:00,263.44,263.55,262.88,263.26,4369.0,263.44,263.55,262.88,263.26,4369.0
2021-06-11 10:05:00,263.08,263.61,262.9,263.55,1725.0,263.08,263.61,262.9,263.55,1725.0
2021-06-11 10:10:00,263.5,264.0,263.5,263.92,3504.0,263.5,264.0,263.5,263.92,3504.0
2021-06-11 10:15:00,263.9,263.9,263.33,263.39,5900.0,263.9,263.9,263.33,263.39,5900.0
2021-06-11 10:20:00,263.44,263.58,263.13,263.13,1400.0,263.44,263.58,263.13,263.13,1400.0
2021-06-11 10:25:00,262.77,263.43,262.72,263.32,2310.0,262.77,263.43,262.72,263.32,2310.0
2021-06-11 10:30:00,263.49,263.59,263.22,263.24,1909.0,263.49,263.59,263.22,263.24,1909.0
2021-06-11 10:35:00,263.15,263.22,262.67,262.67,4529.0,263.15,263.22,262.67,262.67,4529.0
2021-06-11 10:40:00,262.75,262.93,262.54,262.59,2027.0,262.75,262.93,262.54,262.59,2027.0
2021-06-11 10:45:00,262.45,262.56,262.12,262.12,4470.0,262.45,262.56,262.12,262.12,4470.0
2021-06-11 10:50:00,262.24,262.82,262.11,262.82,2200.0,262.24,262.82,262.11,262.82,2200.0
2021-06-11 10:55:00,262.67,262.79,262.62,262.79,1610.0,262.67,262.79,262.62,262.79,1610.0
2021-06-11 11:00:00,262.86,262.86,262.04,262.29,1567.0,262.86,262.86,262.04,262.29,1567.0
2021-06-11 11:05:00,262.41,262.9,262.41,262.86,2410.0,262.41,262.9,262.41,262.86,2410.0
2021-06-11 11:10:00,262.91,263.21,262.91,263.1,1700.0,262.91,263.21,262.91,263.1,1700.0
2021-06-11 11:15:00,263.04,263.08,262.87,263.08,1712.0,263.04,263.08,262.87,263.08,1712.0
2021-06-11 11:20:00,263.27,263.38,263.15,263.28,2633.0,263.27,263.38,263.15,263.28,2633.0
2021-06-11 11:25:00,263.23,263.23,262.98,262.98,3528.0,263.23,263.23,262.98,262.98,3528.0
2021-06-11 11:30:00,263.01,263.02,262.64,262.65,1273.0,263.01,263.02,262.64,262.65,1273.0
2021-06-11 11:35:00,262.68,262.74,262.51,262.51,1000.0,262.68,262.74,262.51,262.51,1000.0
2021-06-11 11:40:00,262.55,262.55,262.26,262.41,1103.0,262.55,262.55,262.26,262.41,1103.0
2021-06-11 11:45:00,262.35,262.75,262.35,262.65,1352.0,262.35,262.75,262.35,262.65,1352.0
2021-06-11 11:50:00,262.64,262.66,262.34,262.34,1272.0,262.64,262.66,262.34,262.34,1272.0
2021-06-11 11:55:00,262.31,262.36,262.2,262.34,800.0,262.31,262.36,262.2,262.34,800.0
2021-06-11 12:00:00,262.27,262.36,262.23,262.36,659.0,262.27,262.36,262.23,262.36,659.0
2021-06-11 12:05:00,262.35,262.35,262.12,262.12,1000.0,262.35,262.35,262.12,262.12,1000.0
2021-06-11 12:10:00,262.27,262.3,262.21,262.23,6259.0,262.27,262.3,262.21,262.23,6259.0
2021-06-11 12:15:00,262.17,262.19,262.01,262.19,2400.0,262.17,262.19,262.01,262.19,2400.0
2021-06-11 12:20:00,262.02,262.02,261.95,262.0,1300.0,262.02,262.02,261.95,262.0,1300.0
2021-06-11 12:25:00,262.0,262.14,261.92,261.99,4801.0,262.0,262.14,261.92,261.99,4801.0
2021-06-11 12:30:00,262.1,262.16,262.04,262.05,400.0,262.1,262.16,262.04,262.05,400.0
2021-06-11 12:35:00,262.09,262.1,262.0,262.0,1704.0,262.09,262.1,262.0,262.0,1704.0
2021-06-11 12:40:00,262.07,262.07,261.99,262.03,3015.0,262.07,262.07,261.99,262.03,3015.0
2021-06-11 12:45:00,262.0,262.11,261.94,261.94,1200.0,262.0,262.11,261.94,261.94,1200.0
2021-06-11 12:50:00,261.87,261.97,261.84,261.84,2500.0,261.87,261.97,261.84,261.84,2500.0
2021-06-11 12:55:00,261.84,261.88,261.67,261.67,1233.0,261.84,261.88,261.67,261.67,1233.0
2021-06-11 13:00:00,261.74,261.79,261.44,261.55,1850.0,261.74,261.79,261.44,261.55,1850.0
2021-06-11 13:05:00,261.49,261.61,261.36,261.61,2472.0,261.49,261.61,261.36,261.61,2472.0
2021-06-11 13:10:00,261.47,261.52,261.4,261.47,800.0,261.47,261.52,261.4,261.47,800.0
2021-06-11 13:15:00,261.48,261.53,261.35,261.38,2459.0,261.48,261.53,261.35,261.38,2459.0
2021-06-11 13:20:00,261.41,261.44,261.41,261.44,200.0,261.41,261.44,261.41,261.44,200.0
2021-06-11 13:25:00,261.51,261.61,261.51,261.53,1500.0,261.51,261.61,261.51,261.53,1500.0
2021-06-11 13:30:00,261.61,261.62,261.39,261.39,600.0,261.61,261.62,261.39,261.39,600.0
2021-06-11 13:35:00,261.41,261.59,261.41,261.59,500.0,261.41,261.59,261.41,261.59,500.0
2021-06-11 13:40:00,261.48,261.61,261.45,261.56,1400.0,261.48,261.61,261.45,261.56,1400.0
2021-06-11 13:45:00,261.62,261.67,261.58,261.6,2200.0,261.62,261.67,261.58,261.6,2200.0
2021-06-11 13:50:00,261.69,261.85,261.65,261.76,1670.0,261.69,261.85,261.65,261.76,1670.0
2021-06-11 13:55:00,261.81,261.81,261.77,261.77,200.0,261.81,261.81,261.77,261.77,200.0
2021-06-11 14:00:00,261.86,262.01,261.79,261.93,1600.0,261.86,262.01,261.79,261.93,1600.0
2021-06-11 14:05:00,262.13,262.2,261.99,262.06,4313.0,262.13,262.2,261.99,262.06,4313.0
2021-06-11 14:10:00,262.05,262.23,262.03,262.17,900.0,262.05,262.23,262.03,262.17,900.0
2021-06-11 14:15:00,262.18,262.18,261.96,262.08,2750.0,262.18,262.18,261.96,262.08,2750.0
2021-06-11 14:20:00,262.2,262.25,262.08,262.25,2000.0,262.2,262.25,262.08,262.25,2000.0
2021-06-11 14:25:00,262.35,262.35,262.21,262.21,1100.0,262.35,262.35,262.21,262.21,1100.0
2021-06-11 14:30:00,262.28,262.29,262.09,262.26,1800.0,262.28,262.29,262.09,262.26,1800.0
2021-06-11 14:35:00,262.27,262.32,262.23,262.32,1222.0,262.27,262.32,262.23,262.32,1222.0
2021-06-11 14:40:00,262.37,262.59,262.37,262.59,1020.0,262.37,262.59,262.37,262.59,1020.0
2021-06-11 14:45:00,262.56,262.63,262.5,262.6,3047.0,262.56,262.63,262.5,262.6,3047.0
2021-06-11 14:50:00,262.51,262.64,262.43,262.64,5557.0,262.51,262.64,262.43,262.64,5557.0
2021-06-11 14:55:00,262.68,262.88,262.68,262.77,2528.0,262.68,262.88,262.68,262.77,2528.0
2021-06-11 15:00:00,262.76,262.76,262.52,262.52,1300.0,262.76,262.76,262.52,262.52,1300.0
2021-06-11 15:05:00,262.47,262.57,262.43,262.45,1126.0,262.47,262.57,262.43,262.45,1126.0
2021-06-11 15:10:00,262.52,262.62,262.5,262.51,3000.0,262.52,262.62,262.5,262.51,3000.0
2021-06-11 15:15:00,262.63,262.76,262.6,262.67,2100.0,262.63,262.76,262.6,262.67,2100.0
2021-06-11 15:20:00,262.72,262.74,262.59,262.61,1800.0,262.72,262.74,262.59,262.61,1800.0
2021-06-11 15:25:00,262.56,262.69,262.54,262.65,1400.0,262.56,262.69,262.54,262.65,1400.0
2021-06-11 15:30:00,262.63,262.67,262.54,262.61,5100.0,262.63,262.67,262.54,262.61,5100.0
2021-06-11 15:35:00,262.62,262.62,262.45,262.45,3136.0,262.62,262.62,262.45,262.45,3136.0
2021-06-11 15:40:00,262.49,262.49,262.25,262.41,4711.0,262.49,262.49,262.25,262.41,4711.0
2021-06-11 15:45:00,262.44,262.76,262.42,262.65,10159.0,262.44,262.76,262.42,262.65,10159.0
2021-06-11 15:50:00,262.73,263.13,262.59,263.02,9951.0,262.73,263.13,262.59,263.02,9951.0
2021-06-11 15:55:00,262.92,263.07,262.88,263.07,15362.0,262.92,263.07,262.88,263.07,15362.0
2021-06-14 09:30:00,263.14,263.53,262.27,262.27,15810.0,263.14,263.53,262.27,262.27,15810.0
2021-06-14 09:35:00,262.14,263.27,261.95,263.27,3566.0,262.14,263.27,261.95,263.27,3566.0
2021-06-14 09:40:00,262.99,263.49,262.99,263.3,2604.0,262.99,263.49,262.99,263.3,2604.0
2021-06-14 09:45:00,263.27,263.98,263.27,263.98,3439.0,263.27,263.98,263.27,263.98,3439.0
2021-06-14 09:50:00,264.0,264.11,263.18,263.36,4320.0,264.0,264.11,263.18,263.36,4320.0
2021-06-14 09:55:00,263.22,263.22,262.45,263.19,5800.0,263.22,263.22,262.45,263.19,5800.0
2021-06-14 10:00:00,263.14,263.18,262.37,262.75,4000.0,263.14,263.18,262.37,262.75,4000.0
2021-06-14 10:05:00,262.55,263.16,262.55,263.0,1917.0,262.55,263.16,262.55,263.0,1917.0
2021-06-14 10:10:00,263.11,263.34,262.89,263.17,2200.0,263.11,263.34,262.89,263.17,2200.0
2021-06-14 10:15:00,263.18,263.54,263.06,263.06,2600.0,263.18,263.54,263.06,263.06,2600.0
2021-06-14 10:20:00,263.04,263.04,262.52,262.83,1251.0,263.04,263.04,262.52,262.83,1251.0
2021-06-14 10:25:00,262.85,263.05,262.67,262.81,2120.0,262.85,263.05,262.67,262.81,2120.0
2021-06-14 10:30:00,262.72,262.84,262.53,262.58,700.0,262.72,262.84,262.53,262.58,700.0
2021-06-14 10:35:00,262.6,262.6,262.06,262.56,1100.0,262.6,262.6,262.06,262.56,1100.0
2021-06-14 10:40:00,262.57,262.58,262.32,262.33,600.0,262.57,262.58,262.32,262.33,600.0
2021-06-14 10:45:00,262.28,262.73,262.15,262.73,2112.0,262.28,262.73,262.15,262.73,2112.0
2021-06-14 10:50:00,262.68,263.03,262.68,262.89,2381.0,262.68,263.03,262.68,262.89,2381.0
2021-06-14 10:55:00,262.76,263.29,262.66,263.29,2100.0,262.76,263.29,262.66,263.29,2100.0
2021-06-14 11:00:00,263.26,263.32,262.95,263.0,2609.0,263.26,263.32,262.95,263.0,2609.0
2021-06-14 11:05:00,263.15,263.39,263.0,263.0,4857.0,263.15,263.39,263.0,263.0,4857.0
2021-06-14 11:10:00,263.09,263.45,263.09,263.45,900.0,263.09,263.45,263.09,263.45,900.0
2021-06-14 11:15:00,263.51,263.57,263.43,263.46,600.0,263.51,263.57,263.43,263.46,600.0
2021-06-14 11:20:00,263.53,263.58,263.34,263.34,1200.0,263.53,263.58,263.34,263.34,1200.0
2021-06-14 11:25:00,263.5,263.61,263.42,263.61,700.0,263.5,263.61,263.42,263.61,700.0
2021-06-14 11:30:00,263.7,263.81,263.62,263.71,1300.0,263.7,263.81,263.62,263.71,1300.0
2021-06-14 11:35:00,263.85,263.85,263.43,263.43,1045.0,263.85,263.85,263.43,263.43,1045.0
2021-06-14 11:40:00,263.8,264.0,263.8,264.0,1250.0,263.8,264.0,263.8,264.0,1250.0
2021-06-14 11:45:00,264.11,264.11,263.86,264.0,903.0,264.11,264.11,263.86,264.0,903.0
2021-06-14 11:50:00,263.94,264.13,263.81,264.13,3435.0,263.94,264.13,263.81,264.13,3435.0
2021-06-14 11:55:00,264.21,264.3,264.05,264.29,6296.0,264.21,264.3,264.05,264.29,6296.0
2021-06-14 12:00:00,264.3,264.62,264.26,264.57,2446.0,264.3,264.62,264.26,264.57,2446.0
2021-06-14 12:05:00,264.55,264.73,264.55,264.72,1105.0,264.55,264.73,264.55,264.72,1105.0
2021-06-14 12:10:00,264.77,265.03,264.66,265.03,3841.0,264.77,265.03,264.66,265.03,3841.0
2021-06-14 12:15:00,265.04,265.08,264.93,264.97,2279.0,265.04,265.08,264.93,264.97,2279.0
2021-06-14 12:20:00,265.01,265.01,264.81,264.93,4031.0,265.01,265.01,264.81,264.93,4031.0
2021-06-14 12:25:00,264.98,265.09,264.8,264.95,1200.0,264.98,265.09,264.8,264.95,1200.0
2021-06-14 12:30:00,265.04,265.04,264.7,264.85,1277.0,265.04,265.04,264.7,264.85,1277.0
2021-06-14 12:35:00,264.75,264.86,264.72,264.76,1000.0,264.75,264.86,264.72,264.76,1000.0
2021-06-14 12:40:00,264.75,264.96,264.72,264.77,3654.0,264.75,264.96,264.72,264.77,3654.0
2021-06-14 12:45:00,264.88,265.16,264.86,265.16,4605.0,264.88,265.16,264.86,265.16,4605.0
2021-06-14 12:50:00,265.16,265.16,264.95,264.98,626.0,265.16,265.16,264.95,264.98,626.0
2021-06-14 12:55:00,265.05,265.09,264.93,265.04,2005.0,265.05,265.09,264.93,265.04,2005.0
2021-06-14 13:00:00,265.06,265.13,264.89,264.95,3446.0,265.06,265.13,264.89,264.95,3446.0
2021-06-14 13:05:00,265.03,265.11,265.01,265.02,900.0,265.03,265.11,265.01,265.02,900.0
2021-06-14 13:10:00,265.06,265.07,264.87,265.02,2900.0,265.06,265.07,264.87,265.02,2900.0
2021-06-14 13:15:00,264.88,264.9,264.76,264.81,1400.0,264.88,264.9,264.76,264.81,1400.0
2021-06-14 13:20:00,264.94,264.98,264.8,264.81,600.0,264.94,264.98,264.8,264.81,600.0
2021-06-14 13:25:00,264.78,264.97,264.78,264.97,900.0,264.78,264.97,264.78,264.97,900.0
2021-06-14 13:30:00,265.0,265.17,264.99,265.15,1400.0,265.0,265.17,264.99,265.15,1400.0
2021-06-14 13:35:00,265.13,265.14,265.05,265.07,1302.0,265.13,265.14,265.05,265.07,1302.0
2021-06-14 13:40:00,265.08,265.25,265.0,265.16,1100.0,265.08,265.25,265.0,265.16,1100.0
2021-06-14 13:45:00,265.19,265.44,265.19,265.44,2034.0,265.19,265.44,265.19,265.44,2034.0
2021-06-14 13:50:00,265.46,265.55,265.37,265.44,2100.0,265.46,265.55,265.37,265.44,2100.0
2021-06-14 13:55:00,265.44,265.44,265.27,265.27,1700.0,265.44,265.44,265.27,265.27,1700.0
2021-06-14 14:00:00,265.45,265.45,265.26,265.26,700.0,265.45,265.45,265.26,265.26,700.0
2021-06-14 14:05:00,265.26,265.37,265.11,265.12,1719.0,265.26,265.37,265.11,265.12,1719.0
2021-06-14 14:10:00,265.01,265.21,264.95,265.12,1200.0,265.01,265.21,264.95,265.12,1200.0
2021-06-14 14:15:00,265.07,265.13,265.07,265.09,700.0,265.07,265.13,265.07,265.09,700.0
2021-06-14 14:20:00,264.97,265.18,264.87,264.91,1200.0,264.97,265.18,264.87,264.91,1200.0
2021-06-14 14:25:00,264.79,264.79,264.71,264.77,900.0,264.79,264.79,264.71,264.77,900.0
2021-06-14 14:30:00,264.84,264.97,264.78,264.9,2078.0,264.84,264.97,264.78,264.9,2078.0
2021-06-14 14:35:00,264.96,264.96,264.83,264.96,820.0,264.96,264.96,264.83,264.96,820.0
2021-06-14 14:40:00,265.0,265.17,264.99,265.16,1086.0,265.0,265.17,264.99,265.16,1086.0
2021-06-14 14:45:00,265.17,265.17,265.01,265.05,1713.0,265.17,265.17,265.01,265.05,1713.0
2021-06-14 14:50:00,265.11,265.21,265.04,265.21,1100.0,265.11,265.21,265.04,265.21,1100.0
2021-06-14 14:55:00,265.18,265.25,265.03,265.22,2738.0,265.18,265.25,265.03,265.22,2738.0
2021-06-14 15:00:00,265.17,265.27,265.08,265.16,3347.0,265.17,265.27,265.08,265.16,3347.0
2021-06-14 15:05:00,265.15,265.27,265.1,265.12,2424.0,265.15,265.27,265.1,265.12,2424.0
2021-06-14 15:10:00,265.14,265.23,265.1,265.17,2232.0,265.14,265.23,265.1,265.17,2232.0
2021-06-14 15:15:00,265.15,265.4,265.13,265.39,4343.0,265.15,265.4,265.13,265.39,4343.0
2021-06-14 15:20:00,265.37,265.54,265.27,265.38,5744.0,265.37,265.54,265.27,265.38,5744.0
2021-06-14 15:25:00,265.38,265.73,265.38,265.53,2620.0,265.38,265.73,265.38,265.53,2620.0
2021-06-14 15:30:00,265.62,265.62,265.41,265.5,2819.0,265.62,265.62,265.41,265.5,2819.0
2021-06-14 15:35:00,265.48,265.56,265.34,265.44,5948.0,265.48,265.56,265.34,265.44,5948.0
2021-06-14 15:40:00,265.5,265.81,265.5,265.7,5246.0,265.5,265.81,265.5,265.7,5246.0
2021-06-14 15:45:00,265.68,265.86,265.55,265.86,6421.0,265.68,265.86,265.55,265.86,6421.0
2021-06-14 15:50:00,265.79,266.5,265.7,266.5,21521.0,265.79,266.5,265.7,266.5,21521.0
2021-06-14 15:55:00,266.15,266.49,266.07,266.49,15467.0,266.15,266.49,266.07,266.49,15467.0
2021-06-15 09:30:00,266.75,266.98,263.83,264.94,10689.0,266.75,266.98,263.83,264.94,10689.0
2021-06-15 09:35:00,265.4,265.4,264.31,264.99,4825.0,265.4,265.4,264.31,264.99,4825.0
2021-06-15 09:40:00,265.03,265.58,264.89,265.56,3845.0,265.03,265.58,264.89,265.56,3845.0
2021-06-15 09:45:00,265.87,266.14,265.8,265.9,3210.0,265.87,266.14,265.8,265.9,3210.0
2021-06-15 09:50:00,266.19,266.39,265.88,265.88,6373.0,266.19,266.39,265.88,265.88,6373.0
2021-06-15 09:55:00,265.82,265.99,265.48,265.71,4250.0,265.82,265.99,265.48,265.71,4250.0
2021-06-15 10:00:00,265.88,266.03,265.72,265.99,2500.0,265.88,266.03,265.72,265.99,2500.0
2021-06-15 10:05:00,265.58,265.86,265.38,265.86,3826.0,265.58,265.86,265.38,265.86,3826.0
2021-06-15 10:10:00,265.93,266.06,265.77,265.77,3467.0,265.93,266.06,265.77,265.77,3467.0
2021-06-15 10:15:00,265.98,266.21,265.71,265.71,2060.0,265.98,266.21,265.71,265.71,2060.0
2021-06-15 10:20:00,265.69,266.06,265.32,265.44,1900.0,265.69,266.06,265.32,265.44,1900.0
2021-06-15 10:25:00,265.53,265.98,265.34,265.52,2815.0,265.53,265.98,265.34,265.52,2815.0
2021-06-15 10:30:00,265.5,266.11,265.5,266.11,1790.0,265.5,266.11,265.5,266.11,1790.0
2021-06-15 10:35:00,266.15,266.25,265.96,266.25,1320.0,266.15,266.25,265.96,266.25,1320.0
2021-06-15 10:40:00,266.19,266.27,265.57,265.57,1760.0,266.19,266.27,265.57,265.57,1760.0
2021-06-15 10:45:00,265.5,266.39,265.49,266.22,2514.0,265.5,266.39,265.49,266.22,2514.0
2021-06-15 10:50:00,265.79,265.8,265.26,265.27,2205.0,265.79,265.8,265.26,265.27,2205.0
2021-06-15 10:55:00,265.32,265.55,265.27,265.48,600.0,265.32,265.55,265.27,265.48,600.0
2021-06-15 11:00:00,265.64,265.71,265.64,265.71,300.0,265.64,265.71,265.64,265.71,300.0
2021-06-15 11:05:00,265.75,266.14,265.74,265.93,1270.0,265.75,266.14,265.74,265.93,1270.0
2021-06-15 11:10:00,265.72,265.84,265.69,265.84,790.0,265.72,265.84,265.69,265.84,790.0
2021-06-15 11:15:00,265.81,266.0,265.78,265.87,2016.0,265.81,266.0,265.78,265.87,2016.0
2021-06-15 11:20:00,265.69,265.69,265.41,265.41,525.0,265.69,265.69,265.41,265.41,525.0
2021-06-15 11:25:00,265.73,265.74,264.98,265.06,1549.0,265.73,265.74,264.98,265.06,1549.0
2021-06-15 11:30:00,265.32,265.54,265.22,265.4,600.0,265.32,265.54,265.22,265.4,600.0
2021-06-15 11:35:00,265.24,265.37,265.17,265.37,3820.0,265.24,265.37,265.17,265.37,3820.0
2021-06-15 11:40:00,265.55,266.1,265.53,266.1,5101.0,265.55,266.1,265.53,266.1,5101.0
2021-06-15 11:45:00,266.15,266.3,266.07,266.29,1696.0,266.15,266.3,266.07,266.29,1696.0
2021-06-15 11:50:00,266.28,266.37,265.95,265.96,2300.0,266.28,266.37,265.95,265.96,2300.0
2021-06-15 11:55:00,266.22,266.62,266.22,266.62,3869.0,266.22,266.62,266.22,266.62,3869.0
2021-06-15 12:00:00,266.63,266.95,266.62,266.82,4004.0,266.63,266.95,266.62,266.82,4004.0
2021-06-15 12:05:00,266.95,267.1,266.88,267.1,3215.0,266.95,267.1,266.88,267.1,3215.0
2021-06-15 12:10:00,267.11,267.14,267.03,267.03,1307.0,267.11,267.14,267.03,267.03,1307.0
2021-06-15 12:15:00,267.16,267.16,266.83,266.96,3373.0,267.16,267.16,266.83,266.96,3373.0
2021-06-15 12:20:00,266.9,267.04,266.9,266.97,4400.0,266.9,267.04,266.9,266.97,4400.0
2021-06-15 12:25:00,266.93,267.01,266.63,267.0,5128.0,266.93,267.01,266.63,267.0,5128.0
2021-06-15 12:30:00,266.99,267.16,266.77,267.16,2725.0,266.99,267.16,266.77,267.16,2725.0
2021-06-15 12:35:00,267.22,267.22,267.1,267.19,2200.0,267.22,267.22,267.1,267.19,2200.0
2021-06-15 12:40:00,267.05,267.08,266.61,266.61,2100.0,267.05,267.08,266.61,266.61,2100.0
2021-06-15 12:45:00,266.5,266.75,266.43,266.43,1984.0,266.5,266.75,266.43,266.43,1984.0
2021-06-15 12:50:00,266.46,266.46,266.22,266.25,1851.0,266.46,266.46,266.22,266.25,1851.0
2021-06-15 12:55:00,266.11,266.12,265.84,266.08,1988.0,266.11,266.12,265.84,266.08,1988.0
2021-06-15 13:00:00,266.07,266.07,265.79,265.84,1000.0,266.07,266.07,265.79,265.84,1000.0
2021-06-15 13:05:00,265.85,265.99,265.67,265.67,1489.0,265.85,265.99,265.67,265.67,1489.0
2021-06-15 13:10:00,265.78,265.81,265.61,265.72,1500.0,265.78,265.81,265.61,265.72,1500.0
2021-06-15 13:15:00,265.52,265.8,265.41,265.8,3483.0,265.52,265.8,265.41,265.8,3483.0
2021-06-15 13:20:00,265.83,265.83,265.55,265.65,800.0,265.83,265.83,265.55,265.65,800.0
2021-06-15 13:25:00,265.73,265.74,265.39,265.4,1542.0,265.73,265.74,265.39,265.4,1542.0
2021-06-15 13:30:00,265.44,265.5,265.31,265.31,1508.0,265.44,265.5,265.31,265.31,1508.0
2021-06-15 13:35:00,265.29,265.4,265.15,265.15,600.0,265.29,265.4,265.15,265.15,600.0
2021-06-15 13:40:00,265.05,265.23,265.05,265.06,1741.0,265.05,265.23,265.05,265.06,1741.0
2021-06-15 13:45:00,264.97,264.97,264.77,264.85,1570.0,264.97,264.97,264.77,264.85,1570.0
2021-06-15 13:50:00,264.55,264.67,264.52,264.58,2113.0,264.55,264.67,264.52,264.58,2113.0
2021-06-15 13:55:00,264.59,264.65,264.42,264.54,3493.0,264.59,264.65,264.42,264.54,3493.0
2021-06-15 14:00:00,264.5,264.82,264.5,264.73,2500.0,264.5,264.82,264.5,264.73,2500.0
2021-06-15 14:05:00,264.69,264.76,264.68,264.68,1100.0,264.69,264.76,264.68,264.68,1100.0
2021-06-15 14:10:00,264.7,264.7,264.22,264.25,2334.0,264.7,264.7,264.22,264.25,2334.0
2021-06-15 14:15:00,263.92,264.22,263.9,264.07,1849.0,263.92,264.22,263.9,264.07,1849.0
2021-06-15 14:20:00,263.97,264.17,263.96,264.01,6100.0,263.97,264.17,263.96,264.01,6100.0
2021-06-15 14:25:00,263.92,263.92,263.92,263.92,200.0,263.92,263.92,263.92,263.92,200.0
2021-06-15 14:30:00,263.81,264.14,263.81,264.13,1200.0,263.81,264.14,263.81,264.13,1200.0
2021-06-15 14:35:00,264.0,264.0,263.95,263.95,404.0,264.0,264.0,263.95,263.95,404.0
2021-06-15 14:40:00,263.89,264.14,263.89,264.14,1400.0,263.89,264.14,263.89,264.14,1400.0
2021-06-15 14:45:00,264.18,264.25,264.07,264.12,2491.0,264.18,264.25,264.07,264.12,2491.0
2021-06-15 14:50:00,264.18,264.18,263.88,264.09,1500.0,264.18,264.18,263.88,264.09,1500.0
2021-06-15 14:55:00,264.1,264.27,264.1,264.19,1200.0,264.1,264.27,264.1,264.19,1200.0
2021-06-15 15:00:00,264.14,264.14,263.87,263.87,900.0,264.14,264.14,263.87,263.87,900.0
2021-06-15 15:05:00,263.94,264.06,263.87,264.06,1485.0,263.94,264.06,263.87,264.06,1485.0
2021-06-15 15:10:00,264.06,264.12,263.99,264.09,2300.0,264.06,264.12,263.99,264.09,2300.0
2021-06-15 15:15:00,264.09,264.28,264.08,264.23,1609.0,264.09,264.28,264.08,264.23,1609.0
2021-06-15 15:20:00,264.19,264.23,263.95,263.95,2299.0,264.19,264.23,263.95,263.95,2299.0
2021-06-15 15:25:00,263.94,263.95,263.77,263.95,1928.0,263.94,263.95,263.77,263.95,1928.0
2021-06-15 15:30:00,263.97,264.02,263.87,264.02,1700.0,263.97,264.02,263.87,264.02,1700.0
2021-06-15 15:35:00,263.83,263.93,263.73,263.9,3830.0,263.83,263.93,263.73,263.9,3830.0
2021-06-15 15:40:00,263.96,264.27,263.96,264.07,4050.0,263.96,264.27,263.96,264.07,4050.0
2021-06-15 15:45:00,264.14,264.69,264.14,264.68,7287.0,264.14,264.69,264.14,264.68,7287.0
2021-06-15 15:50:00,264.62,265.23,263.84,263.84,21969.0,264.62,265.23,263.84,263.84,21969.0
2021-06-15 15:55:00,263.76,264.29,263.74,263.85,37525.0,263.76,264.29,263.74,263.85,37525.0
2021-06-16 09:30:00,264.4,266.42,263.75,265.93,18604.0,264.4,266.42,263.75,265.93,18604.0
2021-06-16 09:35:00,265.99,266.07,265.55,265.81,6330.0,265.99,266.07,265.55,265.81,6330.0
2021-06-16 09:40:00,265.73,266.07,265.52,265.52,3376.0,265.73,266.07,265.52,265.52,3376.0
2021-06-16 09:45:00,265.58,265.92,265.44,265.44,3709.0,265.58,265.92,265.44,265.44,3709.0
2021-06-16 09:50:00,265.45,265.76,265.24,265.61,4151.0,265.45,265.76,265.24,265.61,4151.0
2021-06-16 09:55:00,265.62,265.78,265.24,265.37,3092.0,265.62,265.78,265.24,265.37,3092.0
2021-06-16 10:00:00,265.47,265.74,265.3,265.74,3762.0,265.47,265.74,265.3,265.74,3762.0
2021-06-16 10:05:00,265.69,266.0,265.47,265.99,3638.0,265.69,266.0,265.47,265.99,3638.0
2021-06-16 10:10:00,265.93,265.93,265.57,265.6,1261.0,265.93,265.93,265.57,265.6,1261.0
2021-06-16 10:15:00,265.67,265.67,265.25,265.35,4665.0,265.67,265.67,265.25,265.35,4665.0
2021-06-16 10:20:00,265.25,265.25,264.85,264.9,1000.0,265.25,265.25,264.85,264.9,1000.0
2021-06-16 10:25:00,264.98,265.11,264.79,265.11,2500.0,264.98,265.11,264.79,265.11,2500.0
2021-06-16 10:30:00,265.35,265.35,264.85,264.94,1868.0,265.35,265.35,264.85,264.94,1868.0
2021-06-16 10:35:00,264.79,264.79,264.54,264.78,1213.0,264.79,264.79,264.54,264.78,1213.0
2021-06-16 10:40:00,264.72,264.89,264.49,264.7,2055.0,264.72,264.89,264.49,264.7,2055.0
2021-06-16 10:45:00,264.62,264.86,264.59,264.79,2351.0,264.62,264.86,264.59,264.79,2351.0
2021-06-16 10:50:00,264.84,265.16,264.0,264.34,15892.0,264.84,265.16,264.0,264.34,15892.0
2021-06-16 10:55:00,264.26,264.59,264.14,264.59,2667.0,264.26,264.59,264.14,264.59,2667.0
2021-06-16 11:00:00,264.55,264.58,264.37,264.37,2300.0,264.55,264.58,264.37,264.37,2300.0
2021-06-16 11:05:00,264.38,264.49,264.02,264.08,1608.0,264.38,264.49,264.02,264.08,1608.0
2021-06-16 11:10:00,264.16,264.42,264.1,264.42,1252.0,264.16,264.42,264.1,264.42,1252.0
2021-06-16 11:15:00,264.33,264.51,264.32,264.51,1230.0,264.33,264.51,264.32,264.51,1230.0
2021-06-16 11:20:00,264.79,264.79,264.74,264.74,300.0,264.79,264.79,264.74,264.74,300.0
2021-06-16 11:25:00,264.78,264.95,264.61,264.61,3288.0,264.78,264.95,264.61,264.61,3288.0
2021-06-16 11:30:00,264.72,264.72,264.24,264.38,2212.0,264.72,264.72,264.24,264.38,2212.0
2021-06-16 11:35:00,264.22,264.22,263.74,263.84,1862.0,264.22,264.22,263.74,263.84,1862.0
2021-06-16 11:40:00,263.94,264.02,263.79,263.86,2472.0,263.94,264.02,263.79,263.86,2472.0
2021-06-16 11:45:00,263.91,264.04,263.75,264.04,1700.0,263.91,264.04,263.75,264.04,1700.0
2021-06-16 11:50:00,264.03,264.03,263.5,263.65,1672.0,264.03,264.03,263.5,263.65,1672.0
2021-06-16 11:55:00,263.55,263.55,263.16,263.34,1723.0,263.55,263.55,263.16,263.34,1723.0
2021-06-16 12:00:00,263.33,263.4,263.16,263.19,1800.0,263.33,263.4,263.16,263.19,1800.0
2021-06-16 12:05:00,263.23,263.23,262.8,263.04,3239.0,263.23,263.23,262.8,263.04,3239.0
2021-06-16 12:10:00,262.9,263.13,262.71,262.91,3151.0,262.9,263.13,262.71,262.91,3151.0
2021-06-16 12:15:00,262.97,263.43,262.96,263.23,2682.0,262.97,263.43,262.96,263.23,2682.0
2021-06-16 12:20:00,263.19,263.29,263.16,263.16,600.0,263.19,263.29,263.16,263.16,600.0
2021-06-16 12:25:00,262.87,263.28,262.74,263.28,1520.0,262.87,263.28,262.74,263.28,1520.0
2021-06-16 12:30:00,263.33,263.66,263.33,263.63,1345.0,263.33,263.66,263.33,263.63,1345.0
2021-06-16 12:35:00,263.84,263.89,263.78,263.89,1548.0,263.84,263.89,263.78,263.89,1548.0
2021-06-16 12:40:00,263.95,263.96,263.68,263.9,3648.0,263.95,263.96,263.68,263.9,3648.0
2021-06-16 12:45:00,264.0,264.02,263.9,264.01,917.0,264.0,264.02,263.9,264.01,917.0
2021-06-16 12:50:00,264.04,264.21,263.89,264.21,2134.0,264.04,264.21,263.89,264.21,2134.0
2021-06-16 12:55:00,264.15,264.18,263.89,263.92,3889.0,264.15,264.18,263.89,263.92,3889.0
2021-06-16 13:00:00,263.93,263.93,263.66,263.91,2500.0,263.93,263.93,263.66,263.91,2500.0
2021-06-16 13:05:00,263.92,264.09,263.85,263.94,3175.0,263.92,264.09,263.85,263.94,3175.0
2021-06-16 13:10:00,263.95,264.02,263.83,263.83,2846.0,263.95,264.02,263.83,263.83,2846.0
2021-06-16 13:15:00,263.9,263.91,263.69,263.82,1633.0,263.9,263.91,263.69,263.82,1633.0
2021-06-16 13:20:00,264.06,264.06,263.69,263.75,2600.0,264.06,264.06,263.69,263.75,2600.0
2021-06-16 13:25:00,263.7,263.75,263.39,263.53,3050.0,263.7,263.75,263.39,263.53,3050.0
2021-06-16 13:30:00,263.68,263.8,263.57,263.6,1811.0,263.68,263.8,263.57,263.6,1811.0
2021-06-16 13:35:00,264.0,264.0,263.71,263.71,1200.0,264.0,264.0,263.71,263.71,1200.0
2021-06-16 13:40:00,263.7,263.77,263.53,263.63,8632.0,263.7,263.77,263.53,263.63,8632.0
2021-06-16 13:45:00,263.64,263.64,263.24,263.26,1605.0,263.64,263.64,263.24,263.26,1605.0
2021-06-16 13:50:00,263.34,263.49,263.24,263.43,1970.0,263.34,263.49,263.24,263.43,1970.0
2021-06-16 13:55:00,263.46,263.57,263.37,263.39,1183.0,263.46,263.57,263.37,263.39,1183.0
2021-06-16 14:00:00,263.28,263.28,260.12,260.12,5966.0,263.28,263.28,260.12,260.12,5966.0
2021-06-16 14:05:00,260.41,261.28,260.02,260.96,2305.0,260.41,261.28,260.02,260.96,2305.0
2021-06-16 14:10:00,260.79,260.98,259.5,260.0,7044.0,260.79,260.98,259.5,260.0,7044.0
2021-06-16 14:15:00,259.41,259.46,258.74,258.92,4233.0,259.41,259.46,258.74,258.92,4233.0
2021-06-16 14:20:00,259.19,260.1,259.18,260.1,2181.0,259.19,260.1,259.18,260.1,2181.0
2021-06-16 14:25:00,260.24,261.05,260.21,261.03,1837.0,260.24,261.05,260.21,261.03,1837.0
2021-06-16 14:30:00,260.71,261.1,260.1,260.33,3114.0,260.71,261.1,260.1,260.33,3114.0
2021-06-16 14:35:00,260.21,260.22,259.24,259.29,7009.0,260.21,260.22,259.24,259.29,7009.0
2021-06-16 14:40:00,259.32,259.32,258.3,258.49,6283.0,259.32,259.32,258.3,258.49,6283.0
2021-06-16 14:45:00,258.31,259.44,258.17,259.19,4790.0,258.31,259.44,258.17,259.19,4790.0
2021-06-16 14:50:00,258.91,259.4,258.66,259.12,5629.0,258.91,259.4,258.66,259.12,5629.0
2021-06-16 14:55:00,259.31,259.71,259.13,259.53,6148.0,259.31,259.71,259.13,259.53,6148.0
2021-06-16 15:00:00,259.56,259.81,259.49,259.54,10941.0,259.56,259.81,259.49,259.54,10941.0
2021-06-16 15:05:00,259.52,260.41,259.52,260.38,7823.0,259.52,260.41,259.52,260.38,7823.0
2021-06-16 15:10:00,260.82,261.03,260.54,260.99,7304.0,260.82,261.03,260.54,260.99,7304.0
2021-06-16 15:15:00,260.96,261.16,260.88,261.06,10906.0,260.96,261.16,260.88,261.06,10906.0
2021-06-16 15:20:00,261.08,261.48,260.98,261.47,10645.0,261.08,261.48,260.98,261.47,10645.0
2021-06-16 15:25:00,261.4,261.43,260.88,260.93,8640.0,261.4,261.43,260.88,260.93,8640.0
2021-06-16 15:30:00,261.03,261.33,260.83,261.0,8419.0,261.03,261.33,260.83,261.0,8419.0
2021-06-16 15:35:00,261.04,261.71,261.04,261.7,3205.0,261.04,261.71,261.04,261.7,3205.0
2021-06-16 15:40:00,261.69,262.12,261.38,261.4,6666.0,261.69,262.12,261.38,261.4,6666.0
2021-06-16 15:45:00,261.21,261.62,261.1,261.1,5422.0,261.21,261.62,261.1,261.1,5422.0
2021-06-16 15:50:00,260.76,261.36,260.72,261.12,14085.0,260.76,261.36,260.72,261.12,14085.0
2021-06-16 15:55:00,261.22,261.54,261.22,261.41,39739.0,261.22,261.54,261.22,261.41,39739.0
2021-06-17 09:30:00,261.3,261.55,257.68,260.88,17544.0,261.3,261.55,257.68,260.88,17544.0
2021-06-17 09:35:00,261.02,262.0,261.02,261.93,3354.0,261.02,262.0,261.02,261.93,3354.0
2021-06-17 09:40:00,262.05,262.65,261.95,262.23,1690.0,262.05,262.65,261.95,262.23,1690.0
2021-06-17 09:45:00,262.0,262.77,262.0,262.71,2904.0,262.0,262.77,262.0,262.71,2904.0
2021-06-17 09:50:00,262.69,263.24,262.68,262.96,3697.0,262.69,263.24,262.68,262.96,3697.0
2021-06-17 09:55:00,263.19,263.29,262.77,263.15,1941.0,263.19,263.29,262.77,263.15,1941.0
2021-06-17 10:00:00,262.86,263.47,262.78,263.32,1869.0,262.86,263.47,262.78,263.32,1869.0
2021-06-17 10:05:00,263.42,263.56,262.82,263.01,1435.0,263.42,263.56,262.82,263.01,1435.0
2021-06-17 10:10:00,263.07,263.47,263.07,263.47,1428.0,263.07,263.47,263.07,263.47,1428.0
2021-06-17 10:15:00,263.58,264.12,263.58,264.12,2724.0,263.58,264.12,263.58,264.12,2724.0
2021-06-17 10:20:00,264.12,264.78,263.83,264.5,4004.0,264.12,264.78,263.83,264.5,4004.0
2021-06-17 10:25:00,264.61,265.13,264.55,264.74,4998.0,264.61,265.13,264.55,264.74,4998.0
2021-06-17 10:30:00,264.86,265.27,264.65,264.65,5893.0,264.86,265.27,264.65,264.65,5893.0
2021-06-17 10:35:00,264.64,265.99,264.64,265.56,4645.0,264.64,265.99,264.64,265.56,4645.0
2021-06-17 10:40:00,265.52,265.53,264.59,264.98,3984.0,265.52,265.53,264.59,264.98,3984.0
2021-06-17 10:45:00,264.75,264.88,263.86,264.02,2954.0,264.75,264.88,263.86,264.02,2954.0
2021-06-17 10:50:00,264.25,264.29,263.82,264.02,2275.0,264.25,264.29,263.82,264.02,2275.0
2021-06-17 10:55:00,264.2,264.49,263.87,264.49,1685.0,264.2,264.49,263.87,264.49,1685.0
2021-06-17 11:00:00,264.7,264.83,264.23,264.25,4616.0,264.7,264.83,264.23,264.25,4616.0
2021-06-17 11:05:00,264.51,264.6,264.03,264.25,4280.0,264.51,264.6,264.03,264.25,4280.0
2021-06-17 11:10:00,264.26,264.38,263.7,264.04,5508.0,264.26,264.38,263.7,264.04,5508.0
2021-06-17 11:15:00,264.13,265.0,264.12,264.8,5729.0,264.13,265.0,264.12,264.8,5729.0
2021-06-17 11:20:00,264.75,265.28,264.68,264.96,4148.0,264.75,265.28,264.68,264.96,4148.0
2021-06-17 11:25:00,265.09,265.64,265.01,265.57,4467.0,265.09,265.64,265.01,265.57,4467.0
2021-06-17 11:30:00,265.48,266.27,265.3,266.13,5137.0,265.48,266.27,265.3,266.13,5137.0
2021-06-17 11:35:00,266.22,266.22,265.72,265.78,5411.0,266.22,266.22,265.72,265.78,5411.0
2021-06-17 11:40:00,265.85,266.41,265.72,266.31,3240.0,265.85,266.41,265.72,266.31,3240.0
2021-06-17 11:45:00,266.32,266.62,266.26,266.55,5827.0,266.32,266.62,266.26,266.55,5827.0
2021-06-17 11:50:00,266.47,266.54,265.95,266.07,4097.0,266.47,266.54,265.95,266.07,4097.0
2021-06-17 11:55:00,266.15,266.15,265.54,265.6,6707.0,266.15,266.15,265.54,265.6,6707.0
2021-06-17 12:00:00,265.76,265.99,265.58,265.84,3608.0,265.76,265.99,265.58,265.84,3608.0
2021-06-17 12:05:00,265.87,265.94,265.08,265.08,2300.0,265.87,265.94,265.08,265.08,2300.0
2021-06-17 12:10:00,264.94,265.79,264.91,265.79,6307.0,264.94,265.79,264.91,265.79,6307.0
2021-06-17 12:15:00,265.75,265.76,265.2,265.31,4899.0,265.75,265.76,265.2,265.31,4899.0
2021-06-17 12:20:00,265.25,265.29,264.75,264.92,11392.0,265.25,265.29,264.75,264.92,11392.0
2021-06-17 12:25:00,264.86,265.16,264.58,264.96,9350.0,264.86,265.16,264.58,264.96,9350.0
2021-06-17 12:30:00,264.81,264.9,264.45,264.79,5169.0,264.81,264.9,264.45,264.79,5169.0
2021-06-17 12:35:00,264.81,265.05,264.7,265.04,2900.0,264.81,265.05,264.7,265.04,2900.0
2021-06-17 12:40:00,265.19,265.26,264.91,264.98,2302.0,265.19,265.26,264.91,264.98,2302.0
2021-06-17 12:45:00,265.02,265.11,264.45,264.69,6194.0,265.02,265.11,264.45,264.69,6194.0
2021-06-17 12:50:00,264.62,264.97,264.18,264.65,4461.0,264.62,264.97,264.18,264.65,4461.0
2021-06-17 12:55:00,264.65,264.92,264.41,264.86,3503.0,264.65,264.92,264.41,264.86,3503.0
2021-06-17 13:00:00,264.96,265.16,264.88,264.98,2500.0,264.96,265.16,264.88,264.98,2500.0
2021-06-17 13:05:00,265.02,265.63,265.02,265.63,3092.0,265.02,265.63,265.02,265.63,3092.0
2021-06-17 13:10:00,265.54,265.58,265.2,265.2,2709.0,265.54,265.58,265.2,265.2,2709.0
2021-06-17 13:15:00,265.29,265.29,265.15,265.27,1700.0,265.29,265.29,265.15,265.27,1700.0
2021-06-17 13:20:00,265.26,265.55,265.19,265.21,3400.0,265.26,265.55,265.19,265.21,3400.0
2021-06-17 13:25:00,265.21,265.61,265.09,265.61,1520.0,265.21,265.61,265.09,265.61,1520.0
2021-06-17 13:30:00,265.67,265.84,265.52,265.71,2789.0,265.67,265.84,265.52,265.71,2789.0
2021-06-17 13:35:00,265.59,265.67,265.37,265.6,1936.0,265.59,265.67,265.37,265.6,1936.0
2021-06-17 13:40:00,265.63,265.96,265.57,265.92,2863.0,265.63,265.96,265.57,265.92,2863.0
2021-06-17 13:45:00,265.91,265.95,265.71,265.91,3000.0,265.91,265.95,265.71,265.91,3000.0
2021-06-17 13:50:00,265.98,266.08,265.7,265.73,4957.0,265.98,266.08,265.7,265.73,4957.0
2021-06-17 13:55:00,265.66,265.86,265.63,265.82,3800.0,265.66,265.86,265.63,265.82,3800.0
2021-06-17 14:00:00,265.85,265.99,265.45,265.75,5300.0,265.85,265.99,265.45,265.75,5300.0
2021-06-17 14:05:00,265.69,265.7,265.4,265.53,4146.0,265.69,265.7,265.4,265.53,4146.0
2021-06-17 14:10:00,265.67,265.89,265.64,265.78,1733.0,265.67,265.89,265.64,265.78,1733.0
2021-06-17 14:15:00,265.76,265.9,265.65,265.89,2909.0,265.76,265.9,265.65,265.89,2909.0
2021-06-17 14:20:00,265.86,265.92,265.71,265.85,2500.0,265.86,265.92,265.71,265.85,2500.0
2021-06-17 14:25:00,265.81,265.89,265.37,265.66,11989.0,265.81,265.89,265.37,265.66,11989.0
2021-06-17 14:30:00,265.58,265.6,265.18,265.18,1350.0,265.58,265.6,265.18,265.18,1350.0
2021-06-17 14:35:00,265.15,265.26,264.96,265.14,3164.0,265.15,265.26,264.96,265.14,3164.0
2021-06-17 14:40:00,265.1,265.26,264.95,265.2,5144.0,265.1,265.26,264.95,265.2,5144.0
2021-06-17 14:45:00,265.32,265.45,265.04,265.07,3506.0,265.32,265.45,265.04,265.07,3506.0
2021-06-17 14:50:00,265.16,265.39,265.02,265.26,4200.0,265.16,265.39,265.02,265.26,4200.0
2021-06-17 14:55:00,265.32,265.47,264.96,265.01,4100.0,265.32,265.47,264.96,265.01,4100.0
2021-06-17 15:00:00,265.09,265.38,264.71,265.38,6497.0,265.09,265.38,264.71,265.38,6497.0
2021-06-17 15:05:00,265.31,265.49,265.09,265.38,3340.0,265.31,265.49,265.09,265.38,3340.0
2021-06-17 15:10:00,265.31,265.88,265.24,265.81,7452.0,265.31,265.88,265.24,265.81,7452.0
2021-06-17 15:15:00,265.81,265.89,265.56,265.56,4682.0,265.81,265.89,265.56,265.56,4682.0
2021-06-17 15:20:00,265.47,265.76,265.26,265.32,6959.0,265.47,265.76,265.26,265.32,6959.0
2021-06-17 15:25:00,265.28,265.67,265.24,265.4,5716.0,265.28,265.67,265.24,265.4,5716.0
2021-06-17 15:30:00,265.39,265.66,265.18,265.22,10724.0,265.39,265.66,265.18,265.22,10724.0
2021-06-17 15:35:00,265.16,265.54,265.05,265.44,13215.0,265.16,265.54,265.05,265.44,13215.0
2021-06-17 15:40:00,265.41,265.63,265.22,265.5,15352.0,265.41,265.63,265.22,265.5,15352.0
2021-06-17 15:45:00,265.5,265.73,265.29,265.43,17666.0,265.5,265.73,265.29,265.43,17666.0
2021-06-17 15:50:00,265.48,265.93,265.15,265.46,29281.0,265.48,265.93,265.15,265.46,29281.0
2021-06-17 15:55:00,265.28,265.69,265.05,265.09,39651.0,265.28,265.69,265.05,265.09,39651.0
2021-06-18 09:30:00,266.65,267.5,264.57,266.42,120722.0,266.65,267.5,264.57,266.42,120722.0
2021-06-18 09:35:00,265.77,266.04,264.96,265.86,2800.0,265.77,266.04,264.96,265.86,2800.0
2021-06-18 09:40:00,265.7,266.86,265.57,266.64,3347.0,265.7,266.86,265.57,266.64,3347.0
2021-06-18 09:45:00,266.32,266.91,266.0,266.27,5008.0,266.32,266.91,266.0,266.27,5008.0
2021-06-18 09:50:00,266.45,266.45,264.98,265.3,3200.0,266.45,266.45,264.98,265.3,3200.0
2021-06-18 09:55:00,264.92,266.5,264.92,266.12,5000.0,264.92,266.5,264.92,266.12,5000.0
2021-06-18 10:00:00,266.06,266.35,265.81,266.03,9753.0,266.06,266.35,265.81,266.03,9753.0
2021-06-18 10:05:00,265.88,266.88,265.88,266.88,3000.0,265.88,266.88,265.88,266.88,3000.0
2021-06-18 10:10:00,266.84,267.5,266.43,267.24,4335.0,266.84,267.5,266.43,267.24,4335.0
2021-06-18 10:15:00,267.2,267.61,267.01,267.01,7850.0,267.2,267.61,267.01,267.01,7850.0
2021-06-18 10:20:00,267.04,267.44,266.73,266.92,5291.0,267.04,267.44,266.73,266.92,5291.0
2021-06-18 10:25:00,266.83,266.91,266.47,266.87,2836.0,266.83,266.91,266.47,266.87,2836.0
2021-06-18 10:30:00,266.74,266.74,265.79,266.49,7506.0,266.74,266.74,265.79,266.49,7506.0
2021-06-18 10:35:00,266.64,266.78,266.4,266.67,5418.0,266.64,266.78,266.4,266.67,5418.0
2021-06-18 10:40:00,266.64,266.7,266.0,266.0,3509.0,266.64,266.7,266.0,266.0,3509.0
2021-06-18 10:45:00,266.0,266.0,265.22,265.41,3725.0,266.0,266.0,265.22,265.41,3725.0
2021-06-18 10:50:00,265.41,265.41,264.83,264.91,3250.0,265.41,265.41,264.83,264.91,3250.0
2021-06-18 10:55:00,264.93,265.5,264.92,265.39,2300.0,264.93,265.5,264.92,265.39,2300.0
2021-06-18 11:00:00,265.41,265.96,265.37,265.42,3869.0,265.41,265.96,265.37,265.42,3869.0
2021-06-18 11:05:00,265.42,265.43,265.06,265.06,5826.0,265.42,265.43,265.06,265.06,5826.0
2021-06-18 11:10:00,264.82,264.98,263.92,263.92,1531.0,264.82,264.98,263.92,263.92,1531.0
2021-06-18 11:15:00,263.94,264.29,263.77,264.13,3062.0,263.94,264.29,263.77,264.13,3062.0
2021-06-18 11:20:00,264.04,264.26,263.78,263.78,2100.0,264.04,264.26,263.78,263.78,2100.0
2021-06-18 11:25:00,263.7,263.73,263.56,263.62,5100.0,263.7,263.73,263.56,263.62,5100.0
2021-06-18 11:30:00,263.51,264.37,263.36,264.17,3387.0,263.51,264.37,263.36,264.17,3387.0
2021-06-18 11:35:00,264.06,264.54,264.0,264.05,4434.0,264.06,264.54,264.0,264.05,4434.0
2021-06-18 11:40:00,264.01,264.01,263.72,263.72,3813.0,264.01,264.01,263.72,263.72,3813.0
2021-06-18 11:45:00,263.79,263.98,263.79,263.86,2300.0,263.79,263.98,263.79,263.86,2300.0
2021-06-18 11:50:00,263.98,264.04,263.47,263.47,2846.0,263.98,264.04,263.47,263.47,2846.0
2021-06-18 11:55:00,263.39,263.72,263.39,263.72,2100.0,263.39,263.72,263.39,263.72,2100.0
2021-06-18 12:00:00,263.82,264.02,263.52,263.99,4436.0,263.82,264.02,263.52,263.99,4436.0
2021-06-18 12:05:00,264.0,264.56,263.91,264.56,3000.0,264.0,264.56,263.91,264.56,3000.0
2021-06-18 12:10:00,264.51,264.75,264.36,264.69,4400.0,264.51,264.75,264.36,264.69,4400.0
2021-06-18 12:15:00,264.54,264.84,264.47,264.71,3444.0,264.54,264.84,264.47,264.71,3444.0
2021-06-18 12:20:00,264.71,265.04,264.68,264.97,1132.0,264.71,265.04,264.68,264.97,1132.0
2021-06-18 12:25:00,265.13,265.41,265.01,265.35,4234.0,265.13,265.41,265.01,265.35,4234.0
2021-06-18 12:30:00,265.33,265.65,265.32,265.62,2970.0,265.33,265.65,265.32,265.62,2970.0
2021-06-18 12:35:00,265.61,265.7,265.33,265.33,4700.0,265.61,265.7,265.33,265.33,4700.0
2021-06-18 12:40:00,265.32,265.43,264.93,264.93,3100.0,265.32,265.43,264.93,264.93,3100.0
2021-06-18 12:45:00,264.88,264.88,264.63,264.84,2164.0,264.88,264.88,264.63,264.84,2164.0
2021-06-18 12:50:00,265.07,265.36,265.07,265.26,3159.0,265.07,265.36,265.07,265.26,3159.0
2021-06-18 12:55:00,265.24,265.58,265.24,265.41,3387.0,265.24,265.58,265.24,265.41,3387.0
2021-06-18 13:00:00,265.23,265.49,265.13,265.49,2210.0,265.23,265.49,265.13,265.49,2210.0
2021-06-18 13:05:00,265.42,265.57,265.36,265.49,2958.0,265.42,265.57,265.36,265.49,2958.0
2021-06-18 13:10:00,265.62,265.83,265.62,265.74,2500.0,265.62,265.83,265.62,265.74,2500.0
2021-06-18 13:15:00,265.75,265.75,265.48,265.62,4168.0,265.75,265.75,265.48,265.62,4168.0
2021-06-18 13:20:00,265.53,265.53,265.09,265.11,3012.0,265.53,265.53,265.09,265.11,3012.0
2021-06-18 13:25:00,265.21,265.38,265.18,265.21,3356.0,265.21,265.38,265.18,265.21,3356.0
2021-06-18 13:30:00,265.25,265.61,265.25,265.61,2403.0,265.25,265.61,265.25,265.61,2403.0
2021-06-18 13:35:00,265.74,265.82,265.55,265.7,3124.0,265.74,265.82,265.55,265.7,3124.0
2021-06-18 13:40:00,265.74,265.82,265.6,265.68,2200.0,265.74,265.82,265.6,265.68,2200.0
2021-06-18 13:45:00,265.65,265.67,265.43,265.43,2348.0,265.65,265.67,265.43,265.43,2348.0
2021-06-18 13:50:00,265.36,265.73,265.17,265.71,2949.0,265.36,265.73,265.17,265.71,2949.0
2021-06-18 13:55:00,265.64,265.88,265.64,265.88,2325.0,265.64,265.88,265.64,265.88,2325.0
2021-06-18 14:00:00,265.86,266.27,265.55,266.0,5788.0,265.86,266.27,265.55,266.0,5788.0
2021-06-18 14:05:00,265.96,266.09,265.63,265.63,4000.0,265.96,266.09,265.63,265.63,4000.0
2021-06-18 14:10:00,265.72,266.02,265.52,265.78,3898.0,265.72,266.02,265.52,265.78,3898.0
2021-06-18 14:15:00,265.85,265.99,265.73,265.87,2200.0,265.85,265.99,265.73,265.87,2200.0
2021-06-18 14:20:00,266.08,266.29,265.7,265.79,2171.0,266.08,266.29,265.7,265.79,2171.0
2021-06-18 14:25:00,265.67,266.15,265.64,266.01,2469.0,265.67,266.15,265.64,266.01,2469.0
2021-06-18 14:30:00,266.0,266.03,265.86,266.0,1500.0,266.0,266.03,265.86,266.0,1500.0
2021-06-18 14:35:00,266.01,266.12,265.84,265.96,2300.0,266.01,266.12,265.84,265.96,2300.0
2021-06-18 14:40:00,266.06,266.11,265.25,265.38,4163.0,266.06,266.11,265.25,265.38,4163.0
2021-06-18 14:45:00,265.31,265.63,265.28,265.46,2935.0,265.31,265.63,265.28,265.46,2935.0
2021-06-18 14:50:00,265.47,265.58,264.94,264.94,4941.0,265.47,265.58,264.94,264.94,4941.0
2021-06-18 14:55:00,264.77,265.08,264.73,264.77,7238.0,264.77,265.08,264.73,264.77,7238.0
2021-06-18 15:00:00,264.78,265.1,264.65,264.66,7893.0,264.78,265.1,264.65,264.66,7893.0
2021-06-18 15:05:00,264.53,264.67,264.15,264.6,4000.0,264.53,264.67,264.15,264.6,4000.0
2021-06-18 15:10:00,264.63,265.38,264.52,265.24,6396.0,264.63,265.38,264.52,265.24,6396.0
2021-06-18 15:15:00,265.27,265.77,265.19,265.71,9050.0,265.27,265.77,265.19,265.71,9050.0
2021-06-18 15:20:00,265.66,266.12,265.55,266.12,3868.0,265.66,266.12,265.55,266.12,3868.0
2021-06-18 15:25:00,266.03,266.05,265.79,265.79,6900.0,266.03,266.05,265.79,265.79,6900.0
2021-06-18 15:30:00,265.8,266.09,265.69,265.82,5098.0,265.8,266.09,265.69,265.82,5098.0
2021-06-18 15:35:00,266.02,266.42,266.02,266.42,6899.0,266.02,266.42,266.02,266.42,6899.0
2021-06-18 15:40:00,266.39,266.69,266.33,266.52,11946.0,266.39,266.69,266.33,266.52,11946.0
2021-06-18 15:45:00,266.52,266.66,266.08,266.08,15062.0,266.52,266.66,266.08,266.08,15062.0
2021-06-18 15:50:00,266.11,268.51,266.1,267.18,54538.0,266.11,268.51,266.1,267.18,54538.0
2021-06-18 15:55:00,267.45,267.45,265.69,265.86,66812.0,267.45,267.45,265.69,265.86,66812.0
2021-06-21 09:30:00,265.76,266.0,262.58,264.84,15831.0,265.76,266.0,262.58,264.84,15831.0
2021-06-21 09:35:00,264.26,264.26,263.01,263.32,3700.0,264.26,264.26,263.01,263.32,3700.0
2021-06-21 09:40:00,263.56,265.21,263.5,265.04,2888.0,263.56,265.21,263.5,265.04,2888.0
2021-06-21 09:45:00,265.77,265.77,264.04,264.97,3482.0,265.77,265.77,264.04,264.97,3482.0
2021-06-21 09:50:00,265.02,266.24,264.79,266.21,4534.0,265.02,266.24,264.79,266.21,4534.0
2021-06-21 09:55:00,266.27,266.98,266.11,266.98,5072.0,266.27,266.98,266.11,266.98,5072.0
2021-06-21 10:00:00,267.11,267.39,266.65,267.28,4474.0,267.11,267.39,266.65,267.28,4474.0
2021-06-21 10:05:00,267.01,267.03,266.46,266.5,7595.0,267.01,267.03,266.46,266.5,7595.0
2021-06-21 10:10:00,266.42,266.47,264.92,265.0,40251.0,266.42,266.47,264.92,265.0,40251.0
2021-06-21 10:15:00,265.0,265.19,264.25,264.28,6042.0,265.0,265.19,264.25,264.28,6042.0
2021-06-21 10:20:00,264.4,265.01,264.16,264.44,2333.0,264.4,265.01,264.16,264.44,2333.0
2021-06-21 10:25:00,264.57,265.0,264.57,264.85,1370.0,264.57,265.0,264.57,264.85,1370.0
2021-06-21 10:30:00,264.6,265.07,263.97,264.51,18658.0,264.6,265.07,263.97,264.51,18658.0
2021-06-21 10:35:00,264.55,265.08,264.42,264.93,4708.0,264.55,265.08,264.42,264.93,4708.0
2021-06-21 10:40:00,265.0,265.17,263.93,264.18,17680.0,265.0,265.17,263.93,264.18,17680.0
2021-06-21 10:45:00,264.18,264.84,264.18,264.38,3900.0,264.18,264.84,264.18,264.38,3900.0
2021-06-21 10:50:00,264.37,264.57,263.98,264.0,22695.0,264.37,264.57,263.98,264.0,22695.0
2021-06-21 10:55:00,264.0,264.43,263.82,263.82,15607.0,264.0,264.43,263.82,263.82,15607.0
2021-06-21 11:00:00,263.92,265.38,263.92,265.36,3300.0,263.92,265.38,263.92,265.36,3300.0
2021-06-21 11:05:00,265.32,265.93,264.89,265.0,22371.0,265.32,265.93,264.89,265.0,22371.0
2021-06-21 11:10:00,264.88,264.88,264.36,264.85,1955.0,264.88,264.88,264.36,264.85,1955.0
2021-06-21 11:15:00,264.86,265.13,264.77,265.13,1610.0,264.86,265.13,264.77,265.13,1610.0
2021-06-21 11:20:00,265.0,265.38,264.87,265.28,1408.0,265.0,265.38,264.87,265.28,1408.0
2021-06-21 11:25:00,265.2,265.2,264.0,264.95,27334.0,265.2,265.2,264.0,264.95,27334.0
2021-06-21 11:30:00,264.99,264.99,264.6,264.61,1926.0,264.99,264.99,264.6,264.61,1926.0
2021-06-21 11:35:00,264.6,264.8,264.4,264.8,1000.0,264.6,264.8,264.4,264.8,1000.0
2021-06-21 11:40:00,264.83,265.42,264.83,265.4,1600.0,264.83,265.42,264.83,265.4,1600.0
2021-06-21 11:45:00,265.42,265.42,265.1,265.23,1747.0,265.42,265.42,265.1,265.23,1747.0
2021-06-21 11:50:00,265.1,265.19,264.5,264.63,1869.0,265.1,265.19,264.5,264.63,1869.0
2021-06-21 11:55:00,264.92,265.11,264.92,265.0,1259.0,264.92,265.11,264.92,265.0,1259.0
2021-06-21 12:00:00,265.2,265.27,265.04,265.15,1346.0,265.2,265.27,265.04,265.15,1346.0
2021-06-21 12:05:00,265.26,265.26,265.13,265.22,1384.0,265.26,265.26,265.13,265.22,1384.0
2021-06-21 12:10:00,265.19,265.28,264.87,264.98,912.0,265.19,265.28,264.87,264.98,912.0
2021-06-21 12:15:00,265.01,265.03,264.99,265.0,677.0,265.01,265.03,264.99,265.0,677.0
2021-06-21 12:20:00,264.75,264.87,264.68,264.79,597.0,264.75,264.87,264.68,264.79,597.0
2021-06-21 12:25:00,264.75,265.0,264.75,264.85,1052.0,264.75,265.0,264.75,264.85,1052.0
2021-06-21 12:30:00,264.87,264.91,264.71,264.79,1073.0,264.87,264.91,264.71,264.79,1073.0
2021-06-21 12:35:00,264.81,265.02,264.81,264.9,1243.0,264.81,265.02,264.81,264.9,1243.0
2021-06-21 12:40:00,264.89,265.05,264.77,264.77,1000.0,264.89,265.05,264.77,264.77,1000.0
2021-06-21 12:45:00,264.87,264.97,264.56,264.56,2252.0,264.87,264.97,264.56,264.56,2252.0
2021-06-21 12:50:00,264.62,264.75,263.88,264.0,21506.0,264.62,264.75,263.88,264.0,21506.0
2021-06-21 12:55:00,264.09,264.28,264.05,264.16,2511.0,264.09,264.28,264.05,264.16,2511.0
2021-06-21 13:00:00,264.16,264.63,264.16,264.32,2785.0,264.16,264.63,264.16,264.32,2785.0
2021-06-21 13:05:00,264.28,264.48,264.14,264.48,2530.0,264.28,264.48,264.14,264.48,2530.0
2021-06-21 13:10:00,264.47,264.48,264.26,264.26,800.0,264.47,264.48,264.26,264.26,800.0
2021-06-21 13:15:00,264.31,264.32,264.13,264.23,1019.0,264.31,264.32,264.13,264.23,1019.0
2021-06-21 13:20:00,264.27,264.34,264.06,264.32,900.0,264.27,264.34,264.06,264.32,900.0
2021-06-21 13:25:00,264.31,264.52,264.24,264.27,1433.0,264.31,264.52,264.24,264.27,1433.0
2021-06-21 13:30:00,264.27,264.51,264.27,264.39,1443.0,264.27,264.51,264.27,264.39,1443.0
2021-06-21 13:35:00,264.29,264.53,264.29,264.46,1714.0,264.29,264.53,264.29,264.46,1714.0
2021-06-21 13:40:00,264.42,264.76,264.07,264.07,1600.0,264.42,264.76,264.07,264.07,1600.0
2021-06-21 13:45:00,264.19,264.55,264.09,264.55,1200.0,264.19,264.55,264.09,264.55,1200.0
2021-06-21 13:50:00,264.68,264.84,264.65,264.78,2200.0,264.68,264.84,264.65,264.78,2200.0
2021-06-21 13:55:00,264.8,264.89,264.77,264.8,1502.0,264.8,264.89,264.77,264.8,1502.0
2021-06-21 14:00:00,265.07,265.07,264.37,264.44,2142.0,265.07,265.07,264.37,264.44,2142.0
2021-06-21 14:05:00,264.6,265.07,264.55,264.9,2002.0,264.6,265.07,264.55,264.9,2002.0
2021-06-21 14:10:00,264.82,264.85,264.59,264.67,2143.0,264.82,264.85,264.59,264.67,2143.0
2021-06-21 14:15:00,264.76,264.76,264.58,264.62,1500.0,264.76,264.76,264.58,264.62,1500.0
2021-06-21 14:20:00,264.56,264.84,264.56,264.82,2200.0,264.56,264.84,264.56,264.82,2200.0
2021-06-21 14:25:00,264.69,264.8,264.64,264.74,1100.0,264.69,264.8,264.64,264.74,1100.0
2021-06-21 14:30:00,264.66,264.71,264.46,264.49,1311.0,264.66,264.71,264.46,264.49,1311.0
2021-06-21 14:35:00,264.67,264.8,264.28,264.28,2145.0,264.67,264.8,264.28,264.28,2145.0
2021-06-21 14:40:00,264.32,264.46,264.19,264.36,1100.0,264.32,264.46,264.19,264.36,1100.0
2021-06-21 14:45:00,264.38,264.45,264.28,264.42,2495.0,264.38,264.45,264.28,264.42,2495.0
2021-06-21 14:50:00,264.38,264.77,264.38,264.75,2202.0,264.38,264.77,264.38,264.75,2202.0
2021-06-21 14:55:00,264.76,264.94,264.67,264.75,2285.0,264.76,264.94,264.67,264.75,2285.0
2021-06-21 15:00:00,264.82,265.01,264.82,264.99,1400.0,264.82,265.01,264.82,264.99,1400.0
2021-06-21 15:05:00,265.01,265.1,264.82,264.95,2261.0,265.01,265.1,264.82,264.95,2261.0
2021-06-21 15:10:00,264.85,264.98,264.72,264.72,2381.0,264.85,264.98,264.72,264.72,2381.0
2021-06-21 15:15:00,264.68,264.78,264.49,264.65,2922.0,264.68,264.78,264.49,264.65,2922.0
2021-06-21 15:20:00,264.66,264.66,264.43,264.43,2324.0,264.66,264.66,264.43,264.43,2324.0
2021-06-21 15:25:00,264.36,264.39,264.07,264.39,2454.0,264.36,264.39,264.07,264.39,2454.0
2021-06-21 15:30:00,264.3,264.74,264.18,264.74,3263.0,264.3,264.74,264.18,264.74,3263.0
2021-06-21 15:35:00,264.63,264.71,264.52,264.56,3541.0,264.63,264.71,264.52,264.56,3541.0
2021-06-21 15:40:00,264.6,264.6,264.24,264.35,8953.0,264.6,264.6,264.24,264.35,8953.0
2021-06-21 15:45:00,264.35,264.39,264.18,264.32,7975.0,264.35,264.39,264.18,264.32,7975.0
2021-06-21 15:50:00,264.35,264.6,263.92,264.6,27423.0,264.35,264.6,263.92,264.6,27423.0
2021-06-21 15:55:00,264.72,264.86,264.43,264.81,48318.0,264.72,264.86,264.43,264.81,48318.0
2021-06-22 09:30:00,265.13,265.44,264.32,265.11,9314.0,265.13,265.44,264.32,265.11,9314.0
2021-06-22 09:35:00,265.27,266.0,265.27,265.95,1500.0,265.27,266.0,265.27,265.95,1500.0
2021-06-22 09:40:00,265.89,266.04,264.74,264.74,2825.0,265.89,266.04,264.74,264.74,2825.0
2021-06-22 09:45:00,264.79,265.6,264.79,264.82,2185.0,264.79,265.6,264.79,264.82,2185.0
2021-06-22 09:50:00,264.99,265.01,264.62,264.94,1743.0,264.99,265.01,264.62,264.94,1743.0
2021-06-22 09:55:00,265.03,265.82,265.03,265.13,4534.0,265.03,265.82,265.03,265.13,4534.0
2021-06-22 10:00:00,265.05,265.53,264.73,265.31,1783.0,265.05,265.53,264.73,265.31,1783.0
2021-06-22 10:05:00,265.16,265.45,265.13,265.13,1100.0,265.16,265.45,265.13,265.13,1100.0
2021-06-22 10:10:00,265.54,265.84,265.04,265.84,2900.0,265.54,265.84,265.04,265.84,2900.0
2021-06-22 10:15:00,265.72,265.98,265.48,265.98,1885.0,265.72,265.98,265.48,265.98,1885.0
2021-06-22 10:20:00,266.0,266.29,266.0,266.08,2013.0,266.0,266.29,266.0,266.08,2013.0
2021-06-22 10:25:00,265.98,266.62,265.74,266.34,2200.0,265.98,266.62,265.74,266.34,2200.0
2021-06-22 10:30:00,266.44,266.56,266.01,266.01,3200.0,266.44,266.56,266.01,266.01,3200.0
2021-06-22 10:35:00,266.17,266.26,266.05,266.19,900.0,266.17,266.26,266.05,266.19,900.0
2021-06-22 10:40:00,265.99,266.19,265.71,265.86,4025.0,265.99,266.19,265.71,265.86,4025.0
2021-06-22 10:45:00,265.77,266.32,265.67,266.32,1500.0,265.77,266.32,265.67,266.32,1500.0
2021-06-22 10:50:00,266.1,266.33,266.1,266.26,1384.0,266.1,266.33,266.1,266.26,1384.0
2021-06-22 10:55:00,266.22,266.39,266.17,266.34,946.0,266.22,266.39,266.17,266.34,946.0
2021-06-22 11:00:00,266.43,266.68,266.37,266.65,3116.0,266.43,266.68,266.37,266.65,3116.0
2021-06-22 11:05:00,266.72,266.89,266.39,266.89,1700.0,266.72,266.89,266.39,266.89,1700.0
2021-06-22 11:10:00,266.91,267.12,266.85,267.05,1821.0,266.91,267.12,266.85,267.05,1821.0
2021-06-22 11:15:00,267.14,267.14,266.79,266.86,1100.0,267.14,267.14,266.79,266.86,1100.0
2021-06-22 11:20:00,266.97,267.13,266.85,267.08,1900.0,266.97,267.13,266.85,267.08,1900.0
2021-06-22 11:25:00,267.05,267.36,267.05,267.14,1968.0,267.05,267.36,267.05,267.14,1968.0
2021-06-22 11:30:00,267.16,267.19,267.07,267.15,1789.0,267.16,267.19,267.07,267.15,1789.0
2021-06-22 11:35:00,267.3,267.3,266.99,267.15,1400.0,267.3,267.3,266.99,267.15,1400.0
2021-06-22 11:40:00,266.99,267.0,266.83,266.87,1164.0,266.99,267.0,266.83,266.87,1164.0
2021-06-22 11:45:00,266.99,267.2,266.95,267.2,1200.0,266.99,267.2,266.95,267.2,1200.0
2021-06-22 11:50:00,267.26,267.3,266.96,266.97,2144.0,267.26,267.3,266.96,266.97,2144.0
2021-06-22 11:55:00,266.9,267.19,266.8,267.19,1923.0,266.9,267.19,266.8,267.19,1923.0
2021-06-22 12:00:00,267.18,267.42,267.17,267.18,2389.0,267.18,267.42,267.17,267.18,2389.0
2021-06-22 12:05:00,267.23,267.66,267.23,267.63,1174.0,267.23,267.66,267.23,267.63,1174.0
2021-06-22 12:10:00,267.74,267.75,267.69,267.7,1300.0,267.74,267.75,267.69,267.7,1300.0
2021-06-22 12:15:00,267.67,267.81,267.67,267.73,900.0,267.67,267.81,267.67,267.73,900.0
2021-06-22 12:20:00,267.8,267.99,267.74,267.96,3428.0,267.8,267.99,267.74,267.96,3428.0
2021-06-22 12:25:00,267.92,268.3,267.92,268.21,2619.0,267.92,268.3,267.92,268.21,2619.0
2021-06-22 12:30:00,268.12,268.24,268.06,268.06,1655.0,268.12,268.24,268.06,268.06,1655.0
2021-06-22 12:35:00,268.12,268.12,268.01,268.01,800.0,268.12,268.12,268.01,268.01,800.0
2021-06-22 12:40:00,268.0,268.06,267.88,268.06,2015.0,268.0,268.06,267.88,268.06,2015.0
2021-06-22 12:45:00,268.06,268.28,268.06,268.15,2336.0,268.06,268.28,268.06,268.15,2336.0
2021-06-22 12:50:00,268.13,268.29,268.09,268.14,2004.0,268.13,268.29,268.09,268.14,2004.0
2021-06-22 12:55:00,268.14,268.14,267.83,267.83,1274.0,268.14,268.14,267.83,267.83,1274.0
2021-06-22 13:00:00,267.93,267.93,267.72,267.73,600.0,267.93,267.93,267.72,267.73,600.0
2021-06-22 13:05:00,267.88,268.0,267.84,267.91,1800.0,267.88,268.0,267.84,267.91,1800.0
2021-06-22 13:10:00,267.87,268.04,267.73,267.73,1136.0,267.87,268.04,267.73,267.73,1136.0
2021-06-22 13:15:00,267.43,267.63,267.38,267.63,500.0,267.43,267.63,267.38,267.63,500.0
2021-06-22 13:20:00,267.58,267.87,267.57,267.83,1000.0,267.58,267.87,267.57,267.83,1000.0
2021-06-22 13:25:00,267.9,268.02,267.83,267.83,2766.0,267.9,268.02,267.83,267.83,2766.0
2021-06-22 13:30:00,267.98,268.0,267.82,267.98,1300.0,267.98,268.0,267.82,267.98,1300.0
2021-06-22 13:35:00,268.1,268.43,268.07,268.43,3758.0,268.1,268.43,268.07,268.43,3758.0
2021-06-22 13:40:00,268.28,268.28,267.98,268.06,1011.0,268.28,268.28,267.98,268.06,1011.0
2021-06-22 13:45:00,268.03,268.1,267.97,267.99,1250.0,268.03,268.1,267.97,267.99,1250.0
2021-06-22 13:50:00,268.08,268.44,268.03,268.31,1558.0,268.08,268.44,268.03,268.31,1558.0
2021-06-22 13:55:00,268.05,268.09,267.9,267.96,4709.0,268.05,268.09,267.9,267.96,4709.0
2021-06-22 14:00:00,267.85,267.96,267.66,267.96,1000.0,267.85,267.96,267.66,267.96,1000.0
2021-06-22 14:05:00,267.89,267.9,267.8,267.8,759.0,267.89,267.9,267.8,267.8,759.0
2021-06-22 14:10:00,267.9,267.9,267.61,267.65,1026.0,267.9,267.9,267.61,267.65,1026.0
2021-06-22 14:15:00,267.69,267.69,267.25,267.29,3508.0,267.69,267.69,267.25,267.29,3508.0
2021-06-22 14:20:00,267.22,267.22,266.92,267.07,1800.0,267.22,267.22,266.92,267.07,1800.0
2021-06-22 14:25:00,266.92,267.1,266.83,267.04,3205.0,266.92,267.1,266.83,267.04,3205.0
2021-06-22 14:30:00,266.9,266.97,266.79,266.91,1300.0,266.9,266.97,266.79,266.91,1300.0
2021-06-22 14:35:00,266.99,267.04,266.85,266.91,2901.0,266.99,267.04,266.85,266.91,2901.0
2021-06-22 14:40:00,266.84,267.01,266.72,266.81,1535.0,266.84,267.01,266.72,266.81,1535.0
2021-06-22 14:45:00,266.83,266.97,266.81,266.88,1200.0,266.83,266.97,266.81,266.88,1200.0
2021-06-22 14:50:00,266.92,267.37,266.91,267.37,1500.0,266.92,267.37,266.91,267.37,1500.0
2021-06-22 14:55:00,267.42,267.6,267.39,267.6,7200.0,267.42,267.6,267.39,267.6,7200.0
2021-06-22 15:00:00,267.57,267.66,267.55,267.66,800.0,267.57,267.66,267.55,267.66,800.0
2021-06-22 15:05:00,267.64,268.1,267.59,268.1,2716.0,267.64,268.1,267.59,268.1,2716.0
2021-06-22 15:10:00,268.1,268.17,267.97,267.97,1600.0,268.1,268.17,267.97,267.97,1600.0
2021-06-22 15:15:00,268.04,268.29,267.98,268.29,2784.0,268.04,268.29,267.98,268.29,2784.0
2021-06-22 15:20:00,268.3,268.4,268.28,268.4,1633.0,268.3,268.4,268.28,268.4,1633.0
2021-06-22 15:25:00,268.52,268.72,268.52,268.65,1334.0,268.52,268.72,268.52,268.65,1334.0
2021-06-22 15:30:00,268.58,268.74,268.52,268.65,3405.0,268.58,268.74,268.52,268.65,3405.0
2021-06-22 15:35:00,268.65,268.87,268.61,268.87,2800.0,268.65,268.87,268.61,268.87,2800.0
2021-06-22 15:40:00,268.76,268.86,268.73,268.82,3343.0,268.76,268.86,268.73,268.82,3343.0
2021-06-22 15:45:00,268.77,268.91,268.68,268.68,5537.0,268.77,268.91,268.68,268.68,5537.0
2021-06-22 15:50:00,268.62,268.88,268.46,268.86,10679.0,268.62,268.88,268.46,268.86,10679.0
2021-06-22 15:55:00,268.74,268.8,268.35,268.45,16459.0,268.74,268.8,268.35,268.45,16459.0
2021-06-23 09:30:00,268.61,269.5,268.46,269.14,13394.0,268.61,269.5,268.46,269.14,13394.0
2021-06-23 09:35:00,269.16,269.35,268.35,268.85,2211.0,269.16,269.35,268.35,268.85,2211.0
2021-06-23 09:40:00,268.88,268.88,268.32,268.67,3100.0,268.88,268.88,268.32,268.67,3100.0
2021-06-23 09:45:00,268.43,268.62,267.75,267.84,2100.0,268.43,268.62,267.75,267.84,2100.0
2021-06-23 09:50:00,267.87,268.15,267.5,267.69,4420.0,267.87,268.15,267.5,267.69,4420.0
2021-06-23 09:55:00,267.76,268.75,267.76,268.68,5651.0,267.76,268.75,267.76,268.68,5651.0
2021-06-23 10:00:00,268.73,269.65,268.73,269.59,4420.0,268.73,269.65,268.73,269.59,4420.0
2021-06-23 10:05:00,269.69,269.78,269.41,269.44,4212.0,269.69,269.78,269.41,269.44,4212.0
2021-06-23 10:10:00,269.48,269.59,269.11,269.54,3936.0,269.48,269.59,269.11,269.54,3936.0
2021-06-23 10:15:00,269.7,269.82,269.51,269.62,4133.0,269.7,269.82,269.51,269.62,4133.0
2021-06-23 10:20:00,269.69,269.87,269.1,269.23,1950.0,269.69,269.87,269.1,269.23,1950.0
2021-06-23 10:25:00,269.42,269.83,269.42,269.69,2371.0,269.42,269.83,269.42,269.69,2371.0
2021-06-23 10:30:00,269.7,269.81,269.43,269.81,2100.0,269.7,269.81,269.43,269.81,2100.0
2021-06-23 10:35:00,269.72,270.15,269.71,270.03,23556.0,269.72,270.15,269.71,270.03,23556.0
2021-06-23 10:40:00,270.01,270.28,269.92,270.22,3149.0,270.01,270.28,269.92,270.22,3149.0
2021-06-23 10:45:00,270.11,270.21,269.85,270.0,2716.0,270.11,270.21,269.85,270.0,2716.0
2021-06-23 10:50:00,270.23,270.23,269.86,270.06,1772.0,270.23,270.23,269.86,270.06,1772.0
2021-06-23 10:55:00,269.89,269.89,269.53,269.54,2469.0,269.89,269.89,269.53,269.54,2469.0
2021-06-23 11:00:00,269.56,269.75,269.33,269.6,4655.0,269.56,269.75,269.33,269.6,4655.0
2021-06-23 11:05:00,269.52,270.18,269.52,270.13,1881.0,269.52,270.18,269.52,270.13,1881.0
2021-06-23 11:10:00,270.07,270.49,269.98,270.4,2644.0,270.07,270.49,269.98,270.4,2644.0
2021-06-23 11:15:00,270.5,270.58,270.28,270.33,3261.0,270.5,270.58,270.28,270.33,3261.0
2021-06-23 11:20:00,270.28,270.39,270.12,270.12,1174.0,270.28,270.39,270.12,270.12,1174.0
2021-06-23 11:25:00,270.02,270.41,269.95,270.32,2584.0,270.02,270.41,269.95,270.32,2584.0
2021-06-23 11:30:00,270.3,270.3,270.0,270.12,1400.0,270.3,270.3,270.0,270.12,1400.0
2021-06-23 11:35:00,270.14,270.35,270.11,270.35,500.0,270.14,270.35,270.11,270.35,500.0
2021-06-23 11:40:00,270.25,270.27,270.23,270.23,400.0,270.25,270.27,270.23,270.23,400.0
2021-06-23 11:45:00,270.18,270.19,269.89,269.99,7004.0,270.18,270.19,269.89,269.99,7004.0
2021-06-23 11:50:00,270.0,270.06,269.72,270.01,2326.0,270.0,270.06,269.72,270.01,2326.0
2021-06-23 11:55:00,269.99,270.06,269.89,270.0,1084.0,269.99,270.06,269.89,270.0,1084.0
2021-06-23 12:00:00,270.0,270.02,269.61,269.61,2281.0,270.0,270.02,269.61,269.61,2281.0
2021-06-23 12:05:00,269.56,269.66,269.54,269.63,1702.0,269.56,269.66,269.54,269.63,1702.0
2021-06-23 12:10:00,269.66,269.71,269.25,269.25,2757.0,269.66,269.71,269.25,269.25,2757.0
2021-06-23 12:15:00,269.27,269.4,269.14,269.4,1333.0,269.27,269.4,269.14,269.4,1333.0
2021-06-23 12:20:00,269.54,269.54,269.24,269.3,1892.0,269.54,269.54,269.24,269.3,1892.0
2021-06-23 12:25:00,269.33,269.42,269.33,269.4,654.0,269.33,269.42,269.33,269.4,654.0
2021-06-23 12:30:00,269.35,269.47,269.04,269.07,2221.0,269.35,269.47,269.04,269.07,2221.0
2021-06-23 12:35:00,269.09,269.12,268.67,268.7,4200.0,269.09,269.12,268.67,268.7,4200.0
2021-06-23 12:40:00,268.68,269.03,268.66,269.03,1500.0,268.68,269.03,268.66,269.03,1500.0
2021-06-23 12:45:00,269.01,269.08,268.88,268.96,900.0,269.01,269.08,268.88,268.96,900.0
2021-06-23 12:50:00,269.09,269.27,269.08,269.22,2760.0,269.09,269.27,269.08,269.22,2760.0
2021-06-23 12:55:00,269.26,269.27,269.02,269.11,1400.0,269.26,269.27,269.02,269.11,1400.0
2021-06-23 13:00:00,269.14,269.61,269.01,269.53,3127.0,269.14,269.61,269.01,269.53,3127.0
2021-06-23 13:05:00,269.52,269.56,269.2,269.22,1400.0,269.52,269.56,269.2,269.22,1400.0
2021-06-23 13:10:00,269.17,269.19,269.04,269.04,928.0,269.17,269.19,269.04,269.04,928.0
2021-06-23 13:15:00,269.07,269.07,268.89,268.93,1000.0,269.07,269.07,268.89,268.93,1000.0
2021-06-23 13:20:00,268.88,269.26,268.87,269.26,1100.0,268.88,269.26,268.87,269.26,1100.0
2021-06-23 13:25:00,269.11,269.15,269.01,269.09,2000.0,269.11,269.15,269.01,269.09,2000.0
2021-06-23 13:30:00,269.1,269.34,269.06,269.22,2371.0,269.1,269.34,269.06,269.22,2371.0
2021-06-23 13:35:00,269.17,269.32,269.16,269.26,1200.0,269.17,269.32,269.16,269.26,1200.0
2021-06-23 13:40:00,269.12,269.17,268.99,269.0,511.0,269.12,269.17,268.99,269.0,511.0
2021-06-23 13:45:00,269.09,269.09,268.72,268.72,7707.0,269.09,269.09,268.72,268.72,7707.0
2021-06-23 13:50:00,268.61,268.63,268.39,268.39,1332.0,268.61,268.63,268.39,268.39,1332.0
2021-06-23 13:55:00,268.47,268.66,268.47,268.56,850.0,268.47,268.66,268.47,268.56,850.0
2021-06-23 14:00:00,268.67,268.67,268.32,268.61,2339.0,268.67,268.67,268.32,268.61,2339.0
2021-06-23 14:05:00,268.63,268.88,268.62,268.63,9908.0,268.63,268.88,268.62,268.63,9908.0
2021-06-23 14:10:00,268.7,268.83,268.69,268.69,833.0,268.7,268.83,268.69,268.69,833.0
2021-06-23 14:15:00,268.74,268.74,268.53,268.65,900.0,268.74,268.74,268.53,268.65,900.0
2021-06-23 14:20:00,268.69,269.06,268.54,268.54,2505.0,268.69,269.06,268.54,268.54,2505.0
2021-06-23 14:25:00,268.57,268.57,268.49,268.56,800.0,268.57,268.57,268.49,268.56,800.0
2021-06-23 14:30:00,268.52,268.64,268.45,268.55,3079.0,268.52,268.64,268.45,268.55,3079.0
2021-06-23 14:35:00,268.69,268.98,268.66,268.98,803.0,268.69,268.98,268.66,268.98,803.0
2021-06-23 14:40:00,269.02,269.18,268.9,269.11,1577.0,269.02,269.18,268.9,269.11,1577.0
2021-06-23 14:45:00,269.14,269.47,269.13,269.38,3471.0,269.14,269.47,269.13,269.38,3471.0
2021-06-23 14:50:00,269.32,269.37,269.28,269.29,800.0,269.32,269.37,269.28,269.29,800.0
2021-06-23 14:55:00,269.45,269.45,269.22,269.29,2138.0,269.45,269.45,269.22,269.29,2138.0
2021-06-23 15:00:00,269.42,269.42,269.25,269.31,500.0,269.42,269.42,269.25,269.31,500.0
2021-06-23 15:05:00,269.31,269.38,269.29,269.35,2105.0,269.31,269.38,269.29,269.35,2105.0
2021-06-23 15:10:00,269.4,269.59,269.39,269.45,915.0,269.4,269.59,269.39,269.45,915.0
2021-06-23 15:15:00,269.39,269.47,269.36,269.47,723.0,269.39,269.47,269.36,269.47,723.0
2021-06-23 15:20:00,269.48,269.66,269.42,269.66,3437.0,269.48,269.66,269.42,269.66,3437.0
2021-06-23 15:25:00,269.65,269.85,269.55,269.85,2878.0,269.65,269.85,269.55,269.85,2878.0
2021-06-23 15:30:00,269.85,269.85,269.55,269.56,5215.0,269.85,269.85,269.55,269.56,5215.0
2021-06-23 15:35:00,269.57,269.58,269.21,269.54,8264.0,269.57,269.58,269.21,269.54,8264.0
2021-06-23 15:40:00,269.53,269.53,269.18,269.2,4025.0,269.53,269.53,269.18,269.2,4025.0
2021-06-23 15:45:00,269.19,269.26,269.05,269.15,3422.0,269.19,269.26,269.05,269.15,3422.0
2021-06-23 15:50:00,269.1,269.18,268.9,268.99,12000.0,269.1,269.18,268.9,268.99,12000.0
2021-06-23 15:55:00,269.03,269.13,268.6,268.86,29308.0,269.03,269.13,268.6,268.86,29308.0
2021-06-24 09:30:00,272.2,273.14,271.82,273.14,16411.0,272.2,273.14,271.82,273.14,16411.0
2021-06-24 09:35:00,272.83,273.72,272.54,272.75,5949.0,272.83,273.72,272.54,272.75,5949.0
2021-06-24 09:40:00,272.56,272.79,272.23,272.23,3456.0,272.56,272.79,272.23,272.23,3456.0
2021-06-24 09:45:00,272.35,272.54,271.89,272.11,7707.0,272.35,272.54,271.89,272.11,7707.0
2021-06-24 09:50:00,272.05,272.13,271.65,271.92,3704.0,272.05,272.13,271.65,271.92,3704.0
2021-06-24 09:55:00,271.72,272.58,271.52,272.58,3380.0,271.72,272.58,271.52,272.58,3380.0
2021-06-24 10:00:00,272.88,273.13,272.45,273.13,11554.0,272.88,273.13,272.45,273.13,11554.0
2021-06-24 10:05:00,273.33,273.75,273.3,273.38,2838.0,273.33,273.75,273.3,273.38,2838.0
2021-06-24 10:10:00,273.22,273.3,272.94,272.98,4501.0,273.22,273.3,272.94,272.98,4501.0
2021-06-24 10:15:00,272.81,273.01,272.68,272.85,3668.0,272.81,273.01,272.68,272.85,3668.0
2021-06-24 10:20:00,273.0,273.23,272.91,273.23,3088.0,273.0,273.23,272.91,273.23,3088.0
2021-06-24 10:25:00,273.18,273.51,273.07,273.46,5487.0,273.18,273.51,273.07,273.46,5487.0
2021-06-24 10:30:00,273.48,274.16,273.31,274.05,15514.0,273.48,274.16,273.31,274.05,15514.0
2021-06-24 10:35:00,274.03,274.22,273.92,274.22,3040.0,274.03,274.22,273.92,274.22,3040.0
2021-06-24 10:40:00,274.16,274.31,273.97,274.19,7943.0,274.16,274.31,273.97,274.19,7943.0
2021-06-24 10:45:00,274.19,274.25,274.03,274.06,3899.0,274.19,274.25,274.03,274.06,3899.0
2021-06-24 10:50:00,274.09,274.18,273.94,273.95,17895.0,274.09,274.18,273.94,273.95,17895.0
2021-06-24 10:55:00,273.99,274.3,273.92,273.93,1833.0,273.99,274.3,273.92,273.93,1833.0
2021-06-24 11:00:00,273.87,274.02,273.59,273.59,4815.0,273.87,274.02,273.59,273.59,4815.0
2021-06-24 11:05:00,273.55,273.55,273.28,273.43,3842.0,273.55,273.55,273.28,273.43,3842.0
2021-06-24 11:10:00,273.28,273.3,272.91,273.07,7427.0,273.28,273.3,272.91,273.07,7427.0
2021-06-24 11:15:00,273.01,273.24,272.9,272.92,4770.0,273.01,273.24,272.9,272.92,4770.0
2021-06-24 11:20:00,272.95,273.0,272.69,272.94,5383.0,272.95,273.0,272.69,272.94,5383.0
2021-06-24 11:25:00,273.09,273.3,273.08,273.09,2948.0,273.09,273.3,273.08,273.09,2948.0
2021-06-24 11:30:00,273.12,273.12,272.64,272.64,1669.0,273.12,273.12,272.64,272.64,1669.0
2021-06-24 11:35:00,272.67,272.89,272.59,272.73,4815.0,272.67,272.89,272.59,272.73,4815.0
2021-06-24 11:40:00,272.7,272.75,272.52,272.71,6095.0,272.7,272.75,272.52,272.71,6095.0
2021-06-24 11:45:00,272.81,272.85,272.59,272.85,4236.0,272.81,272.85,272.59,272.85,4236.0
2021-06-24 11:50:00,272.77,272.86,272.26,272.26,4724.0,272.77,272.86,272.26,272.26,4724.0
2021-06-24 11:55:00,272.26,272.5,272.24,272.5,2517.0,272.26,272.5,272.24,272.5,2517.0
2021-06-24 12:00:00,272.49,272.75,272.45,272.75,2513.0,272.49,272.75,272.45,272.75,2513.0
2021-06-24 12:05:00,272.81,272.88,272.71,272.76,1700.0,272.81,272.88,272.71,272.76,1700.0
2021-06-24 12:10:00,272.72,273.09,272.68,273.0,6239.0,272.72,273.09,272.68,273.0,6239.0
2021-06-24 12:15:00,273.0,273.08,272.82,272.82,3837.0,273.0,273.08,272.82,272.82,3837.0
2021-06-24 12:20:00,272.81,272.94,272.69,272.69,2300.0,272.81,272.94,272.69,272.69,2300.0
2021-06-24 12:25:00,272.59,272.62,272.56,272.56,1400.0,272.59,272.62,272.56,272.56,1400.0
2021-06-24 12:30:00,272.55,272.55,272.44,272.45,600.0,272.55,272.55,272.44,272.45,600.0
2021-06-24 12:35:00,272.56,272.65,272.55,272.56,2400.0,272.56,272.65,272.55,272.56,2400.0
2021-06-24 12:40:00,272.57,272.61,272.48,272.61,1211.0,272.57,272.61,272.48,272.61,1211.0
2021-06-24 12:45:00,272.63,272.64,271.91,271.99,4276.0,272.63,272.64,271.91,271.99,4276.0
2021-06-24 12:50:00,271.96,271.96,271.55,271.57,2804.0,271.96,271.96,271.55,271.57,2804.0
2021-06-24 12:55:00,271.68,271.8,271.56,271.71,2119.0,271.68,271.8,271.56,271.71,2119.0
2021-06-24 13:00:00,271.89,272.31,271.89,272.26,1300.0,271.89,272.31,271.89,272.26,1300.0
2021-06-24 13:05:00,272.24,272.3,272.02,272.1,8392.0,272.24,272.3,272.02,272.1,8392.0
2021-06-24 13:10:00,272.13,272.34,272.09,272.34,1850.0,272.13,272.34,272.09,272.34,1850.0
2021-06-24 13:15:00,272.38,272.54,272.1,272.1,8352.0,272.38,272.54,272.1,272.1,8352.0
2021-06-24 13:20:00,272.03,272.35,271.97,272.29,3263.0,272.03,272.35,271.97,272.29,3263.0
2021-06-24 13:25:00,272.32,272.64,272.17,272.54,1000.0,272.32,272.64,272.17,272.54,1000.0
2021-06-24 13:30:00,272.49,272.49,272.31,272.39,1500.0,272.49,272.49,272.31,272.39,1500.0
2021-06-24 13:35:00,272.31,272.52,272.16,272.3,3500.0,272.31,272.52,272.16,272.3,3500.0
2021-06-24 13:40:00,272.28,272.54,272.18,272.19,9541.0,272.28,272.54,272.18,272.19,9541.0
2021-06-24 13:45:00,272.31,272.43,272.18,272.34,4756.0,272.31,272.43,272.18,272.34,4756.0
2021-06-24 13:50:00,272.37,272.7,272.15,272.7,6169.0,272.37,272.7,272.15,272.7,6169.0
2021-06-24 13:55:00,272.57,272.88,272.53,272.88,1929.0,272.57,272.88,272.53,272.88,1929.0
2021-06-24 14:00:00,272.92,272.92,272.7,272.84,1934.0,272.92,272.92,272.7,272.84,1934.0
2021-06-24 14:05:00,272.89,272.91,272.69,272.9,8724.0,272.89,272.91,272.69,272.9,8724.0
2021-06-24 14:10:00,272.83,273.12,272.8,273.12,2105.0,272.83,273.12,272.8,273.12,2105.0
2021-06-24 14:15:00,273.06,273.06,272.85,272.96,7659.0,273.06,273.06,272.85,272.96,7659.0
2021-06-24 14:20:00,272.97,273.06,272.88,273.06,1867.0,272.97,273.06,272.88,273.06,1867.0
2021-06-24 14:25:00,273.0,273.03,272.97,272.98,927.0,273.0,273.03,272.97,272.98,927.0
2021-06-24 14:30:00,272.92,273.06,272.8,273.03,1700.0,272.92,273.06,272.8,273.03,1700.0
2021-06-24 14:35:00,273.11,273.14,273.09,273.12,1200.0,273.11,273.14,273.09,273.12,1200.0
2021-06-24 14:40:00,273.24,273.5,273.24,273.5,4300.0,273.24,273.5,273.24,273.5,4300.0
2021-06-24 14:45:00,273.5,273.62,273.43,273.48,3073.0,273.5,273.62,273.43,273.48,3073.0
2021-06-24 14:50:00,273.51,273.51,273.42,273.46,1268.0,273.51,273.51,273.42,273.46,1268.0
2021-06-24 14:55:00,273.43,273.59,273.4,273.48,2404.0,273.43,273.59,273.4,273.48,2404.0
2021-06-24 15:00:00,273.38,273.45,273.09,273.1,5755.0,273.38,273.45,273.09,273.1,5755.0
2021-06-24 15:05:00,273.14,273.47,273.13,273.47,3163.0,273.14,273.47,273.13,273.47,3163.0
2021-06-24 15:10:00,273.48,273.71,273.48,273.59,1400.0,273.48,273.71,273.48,273.59,1400.0
2021-06-24 15:15:00,273.5,273.51,273.21,273.22,1781.0,273.5,273.51,273.21,273.22,1781.0
2021-06-24 15:20:00,273.22,273.29,273.03,273.23,4899.0,273.22,273.29,273.03,273.23,4899.0
2021-06-24 15:25:00,273.24,273.3,273.11,273.14,8681.0,273.24,273.3,273.11,273.14,8681.0
2021-06-24 15:30:00,273.16,273.29,273.0,273.0,5995.0,273.16,273.29,273.0,273.0,5995.0
2021-06-24 15:35:00,273.04,273.27,272.96,272.98,7030.0,273.04,273.27,272.96,272.98,7030.0
2021-06-24 15:40:00,273.02,273.46,273.02,273.41,4731.0,273.02,273.46,273.02,273.41,4731.0
2021-06-24 15:45:00,273.44,273.54,273.31,273.31,14962.0,273.44,273.54,273.31,273.31,14962.0
2021-06-24 15:50:00,273.34,274.0,273.34,274.0,18636.0,273.34,274.0,273.34,274.0,18636.0
2021-06-24 15:55:00,273.96,274.04,273.4,273.8,37997.0,273.96,274.04,273.4,273.8,37997.0
2021-06-25 09:30:00,273.45,275.29,273.43,274.77,15290.0,273.45,275.29,273.43,274.77,15290.0
2021-06-25 09:35:00,274.73,274.94,274.23,274.86,3500.0,274.73,274.94,274.23,274.86,3500.0
2021-06-25 09:40:00,274.92,275.07,274.66,274.93,2230.0,274.92,275.07,274.66,274.93,2230.0
2021-06-25 09:45:00,275.08,275.08,274.44,274.44,2418.0,275.08,275.08,274.44,274.44,2418.0
2021-06-25 09:50:00,274.6,274.6,274.02,274.22,4898.0,274.6,274.6,274.02,274.22,4898.0
2021-06-25 09:55:00,274.19,274.19,273.45,273.6,5720.0,274.19,274.19,273.45,273.6,5720.0
2021-06-25 10:00:00,273.47,273.77,272.99,273.74,1920.0,273.47,273.77,272.99,273.74,1920.0
2021-06-25 10:05:00,273.81,273.81,273.35,273.35,943.0,273.81,273.81,273.35,273.35,943.0
2021-06-25 10:10:00,273.37,273.42,272.78,273.29,2213.0,273.37,273.42,272.78,273.29,2213.0
2021-06-25 10:15:00,273.57,273.57,273.33,273.33,618.0,273.57,273.57,273.33,273.33,618.0
2021-06-25 10:20:00,273.45,273.46,272.93,272.93,1258.0,273.45,273.46,272.93,272.93,1258.0
2021-06-25 10:25:00,272.75,273.52,272.66,273.52,2230.0,272.75,273.52,272.66,273.52,2230.0
2021-06-25 10:30:00,273.76,274.0,273.71,274.0,1400.0,273.76,274.0,273.71,274.0,1400.0
2021-06-25 10:35:00,273.91,273.91,273.57,273.57,1609.0,273.91,273.91,273.57,273.57,1609.0
2021-06-25 10:40:00,273.47,273.96,273.45,273.79,2850.0,273.47,273.96,273.45,273.79,2850.0
2021-06-25 10:45:00,273.77,273.78,273.54,273.72,1699.0,273.77,273.78,273.54,273.72,1699.0
2021-06-25 10:50:00,273.65,274.1,273.49,274.0,2001.0,273.65,274.1,273.49,274.0,2001.0
2021-06-25 10:55:00,274.03,274.06,273.53,273.73,2100.0,274.03,274.06,273.53,273.73,2100.0
2021-06-25 11:00:00,273.69,273.78,273.44,273.5,1800.0,273.69,273.78,273.44,273.5,1800.0
2021-06-25 11:05:00,273.43,273.43,273.16,273.39,1500.0,273.43,273.43,273.16,273.39,1500.0
2021-06-25 11:10:00,273.46,273.9,273.46,273.9,1779.0,273.46,273.9,273.46,273.9,1779.0
2021-06-25 11:15:00,273.93,273.93,273.51,273.74,1700.0,273.93,273.93,273.51,273.74,1700.0
2021-06-25 11:20:00,273.83,274.33,273.83,274.09,2384.0,273.83,274.33,273.83,274.09,2384.0
2021-06-25 11:25:00,274.16,274.16,273.84,273.99,1166.0,274.16,274.16,273.84,273.99,1166.0
2021-06-25 11:30:00,274.09,274.33,274.05,274.23,1300.0,274.09,274.33,274.05,274.23,1300.0
2021-06-25 11:35:00,274.13,274.18,274.05,274.18,3819.0,274.13,274.18,274.05,274.18,3819.0
2021-06-25 11:40:00,274.31,274.31,273.98,273.98,1800.0,274.31,274.31,273.98,273.98,1800.0
2021-06-25 11:45:00,273.99,273.99,273.71,273.78,1200.0,273.99,273.99,273.71,273.78,1200.0
2021-06-25 11:50:00,273.86,273.88,273.69,273.69,1400.0,273.86,273.88,273.69,273.69,1400.0
2021-06-25 11:55:00,273.73,273.99,273.69,273.8,2544.0,273.73,273.99,273.69,273.8,2544.0
2021-06-25 12:00:00,273.72,273.76,273.6,273.6,2282.0,273.72,273.76,273.6,273.6,2282.0
2021-06-25 12:05:00,273.65,273.8,273.65,273.72,1252.0,273.65,273.8,273.65,273.72,1252.0
2021-06-25 12:10:00,273.66,273.68,273.5,273.64,1618.0,273.66,273.68,273.5,273.64,1618.0
2021-06-25 12:15:00,273.57,273.67,273.57,273.63,1201.0,273.57,273.67,273.57,273.63,1201.0
2021-06-25 12:20:00,273.66,273.67,273.44,273.53,2543.0,273.66,273.67,273.44,273.53,2543.0
2021-06-25 12:25:00,273.53,273.55,273.12,273.27,2178.0,273.53,273.55,273.12,273.27,2178.0
2021-06-25 12:30:00,273.26,273.38,273.15,273.28,2446.0,273.26,273.38,273.15,273.28,2446.0
2021-06-25 12:35:00,273.36,273.47,273.36,273.42,800.0,273.36,273.47,273.36,273.42,800.0
2021-06-25 12:40:00,273.5,273.54,273.44,273.45,1710.0,273.5,273.54,273.44,273.45,1710.0
2021-06-25 12:45:00,273.5,273.51,273.3,273.41,964.0,273.5,273.51,273.3,273.41,964.0
2021-06-25 12:50:00,273.3,273.42,273.3,273.41,1098.0,273.3,273.42,273.3,273.41,1098.0
2021-06-25 12:55:00,273.48,273.51,273.44,273.48,600.0,273.48,273.51,273.44,273.48,600.0
2021-06-25 13:00:00,273.49,273.51,273.17,273.2,3566.0,273.49,273.51,273.17,273.2,3566.0
2021-06-25 13:05:00,273.15,273.2,272.79,272.79,2777.0,273.15,273.2,272.79,272.79,2777.0
2021-06-25 13:10:00,272.76,272.77,272.51,272.58,4680.0,272.76,272.77,272.51,272.58,4680.0
2021-06-25 13:15:00,272.59,272.88,272.59,272.8,2605.0,272.59,272.88,272.59,272.8,2605.0
2021-06-25 13:20:00,272.86,272.86,272.74,272.74,2406.0,272.86,272.86,272.74,272.74,2406.0
2021-06-25 13:25:00,272.86,272.91,272.84,272.85,1200.0,272.86,272.91,272.84,272.85,1200.0
2021-06-25 13:30:00,272.85,272.85,272.54,272.77,2065.0,272.85,272.85,272.54,272.77,2065.0
2021-06-25 13:35:00,272.85,272.85,272.55,272.67,2134.0,272.85,272.85,272.55,272.67,2134.0
2021-06-25 13:40:00,272.53,272.72,272.53,272.56,2041.0,272.53,272.72,272.53,272.56,2041.0
2021-06-25 13:45:00,272.61,272.88,272.61,272.88,4233.0,272.61,272.88,272.61,272.88,4233.0
2021-06-25 13:50:00,272.85,272.9,272.82,272.86,1500.0,272.85,272.9,272.82,272.86,1500.0
2021-06-25 13:55:00,272.68,272.76,272.67,272.71,1111.0,272.68,272.76,272.67,272.71,1111.0
2021-06-25 14:00:00,272.67,272.8,272.67,272.73,1102.0,272.67,272.8,272.67,272.73,1102.0
2021-06-25 14:05:00,272.73,272.94,272.73,272.89,1722.0,272.73,272.94,272.73,272.89,1722.0
2021-06-25 14:10:00,272.8,272.94,272.79,272.89,1700.0,272.8,272.94,272.79,272.89,1700.0
2021-06-25 14:15:00,272.91,272.99,272.8,272.96,2600.0,272.91,272.99,272.8,272.96,2600.0
2021-06-25 14:20:00,273.0,273.14,273.0,273.03,2427.0,273.0,273.14,273.0,273.03,2427.0
2021-06-25 14:25:00,273.01,273.13,272.91,272.96,2320.0,273.01,273.13,272.91,272.96,2320.0
2021-06-25 14:30:00,273.02,273.02,272.82,272.86,1787.0,273.02,273.02,272.82,272.86,1787.0
2021-06-25 14:35:00,272.89,273.29,272.89,273.29,1385.0,272.89,273.29,272.89,273.29,1385.0
2021-06-25 14:40:00,273.21,273.37,273.21,273.28,1281.0,273.21,273.37,273.21,273.28,1281.0
2021-06-25 14:45:00,273.28,273.31,273.1,273.17,2322.0,273.28,273.31,273.1,273.17,2322.0
2021-06-25 14:50:00,273.2,273.25,273.08,273.09,2840.0,273.2,273.25,273.08,273.09,2840.0
2021-06-25 14:55:00,273.16,273.29,273.02,273.29,3912.0,273.16,273.29,273.02,273.29,3912.0
2021-06-25 15:00:00,273.2,273.39,273.19,273.25,2179.0,273.2,273.39,273.19,273.25,2179.0
2021-06-25 15:05:00,273.24,273.24,273.06,273.15,1800.0,273.24,273.24,273.06,273.15,1800.0
2021-06-25 15:10:00,273.14,273.17,273.08,273.1,2400.0,273.14,273.17,273.08,273.1,2400.0
2021-06-25 15:15:00,273.06,273.11,272.82,272.82,2887.0,273.06,273.11,272.82,272.82,2887.0
2021-06-25 15:20:00,272.88,272.88,272.71,272.75,4388.0,272.88,272.88,272.71,272.75,4388.0
2021-06-25 15:25:00,272.72,272.74,272.4,272.49,4629.0,272.72,272.74,272.4,272.49,4629.0
2021-06-25 15:30:00,272.52,272.52,272.05,272.05,11010.0,272.52,272.52,272.05,272.05,11010.0
2021-06-25 15:35:00,272.07,272.27,271.94,271.99,8654.0,272.07,272.27,271.94,271.99,8654.0
2021-06-25 15:40:00,271.95,272.05,271.56,271.61,12112.0,271.95,272.05,271.56,271.61,12112.0
2021-06-25 15:45:00,271.56,271.56,271.31,271.35,8399.0,271.56,271.56,271.31,271.35,8399.0
2021-06-25 15:50:00,271.18,271.18,267.99,268.6,152167.0,271.18,271.18,267.99,268.6,152167.0
2021-06-25 15:55:00,269.13,269.7,267.54,268.97,322945.0,269.13,269.7,267.54,268.97,322945.0
2021-06-28 09:30:00,271.74,271.85,270.19,271.67,22519.0,271.74,271.85,270.19,271.67,22519.0
2021-06-28 09:35:00,271.9,272.7,271.9,272.66,2748.0,271.9,272.7,271.9,272.66,2748.0
2021-06-28 09:40:00,272.74,273.22,272.04,272.96,6378.0,272.74,273.22,272.04,272.96,6378.0
2021-06-28 09:45:00,273.07,273.28,272.38,272.54,6181.0,273.07,273.28,272.38,272.54,6181.0
2021-06-28 09:50:00,272.76,272.76,271.36,271.85,5931.0,272.76,272.76,271.36,271.85,5931.0
2021-06-28 09:55:00,271.95,271.95,271.31,271.36,7762.0,271.95,271.95,271.31,271.36,7762.0
2021-06-28 10:00:00,271.38,271.84,271.19,271.67,6864.0,271.38,271.84,271.19,271.67,6864.0
2021-06-28 10:05:00,271.7,272.29,271.68,272.25,7024.0,271.7,272.29,271.68,272.25,7024.0
2021-06-28 10:10:00,272.35,273.08,272.35,272.69,8960.0,272.35,273.08,272.35,272.69,8960.0
2021-06-28 10:15:00,272.69,272.87,272.03,272.03,5576.0,272.69,272.87,272.03,272.03,5576.0
2021-06-28 10:20:00,272.08,272.3,271.71,272.3,4164.0,272.08,272.3,271.71,272.3,4164.0
2021-06-28 10:25:00,272.32,272.87,272.32,272.87,3050.0,272.32,272.87,272.32,272.87,3050.0
2021-06-28 10:30:00,272.86,273.0,272.65,272.81,13838.0,272.86,273.0,272.65,272.81,13838.0
2021-06-28 10:35:00,272.94,273.23,272.67,273.2,2992.0,272.94,273.23,272.67,273.2,2992.0
2021-06-28 10:40:00,273.29,273.59,273.29,273.4,3200.0,273.29,273.59,273.29,273.4,3200.0
2021-06-28 10:45:00,273.46,273.58,273.33,273.52,1300.0,273.46,273.58,273.33,273.52,1300.0
2021-06-28 10:50:00,273.48,273.68,273.41,273.64,1620.0,273.48,273.68,273.41,273.64,1620.0
2021-06-28 10:55:00,273.45,273.45,273.02,273.3,1900.0,273.45,273.45,273.02,273.3,1900.0
2021-06-28 11:00:00,273.2,273.5,273.12,273.15,3488.0,273.2,273.5,273.12,273.15,3488.0
2021-06-28 11:05:00,273.21,273.4,273.12,273.3,3000.0,273.21,273.4,273.12,273.3,3000.0
2021-06-28 11:10:00,273.4,273.4,273.03,273.08,4181.0,273.4,273.4,273.03,273.08,4181.0
2021-06-28 11:15:00,273.08,273.35,272.95,273.27,4755.0,273.08,273.35,272.95,273.27,4755.0
2021-06-28 11:20:00,273.19,273.53,273.19,273.43,4103.0,273.19,273.53,273.19,273.43,4103.0
2021-06-28 11:25:00,273.49,273.9,273.44,273.87,1600.0,273.49,273.9,273.44,273.87,1600.0
2021-06-28 11:30:00,273.99,274.1,273.69,273.69,3613.0,273.99,274.1,273.69,273.69,3613.0
2021-06-28 11:35:00,273.87,273.89,273.54,273.54,4100.0,273.87,273.89,273.54,273.54,4100.0
2021-06-28 11:40:00,273.56,273.91,273.56,273.91,3869.0,273.56,273.91,273.56,273.91,3869.0
2021-06-28 11:45:00,273.85,274.34,273.78,274.2,4300.0,273.85,274.34,273.78,274.2,4300.0
2021-06-28 11:50:00,274.27,274.38,274.21,274.38,2326.0,274.27,274.38,274.21,274.38,2326.0
2021-06-28 11:55:00,274.37,274.73,274.37,274.42,1851.0,274.37,274.73,274.37,274.42,1851.0
2021-06-28 12:00:00,274.4,274.4,274.13,274.34,2040.0,274.4,274.4,274.13,274.34,2040.0
2021-06-28 12:05:00,274.38,274.54,274.38,274.47,700.0,274.38,274.54,274.38,274.47,700.0
2021-06-28 12:10:00,274.42,274.54,274.42,274.54,1750.0,274.42,274.54,274.42,274.54,1750.0
2021-06-28 12:15:00,274.46,274.48,274.33,274.48,2000.0,274.46,274.48,274.33,274.48,2000.0
2021-06-28 12:20:00,274.54,274.65,274.41,274.55,2604.0,274.54,274.65,274.41,274.55,2604.0
2021-06-28 12:25:00,274.53,274.79,274.53,274.6,1420.0,274.53,274.79,274.53,274.6,1420.0
2021-06-28 12:30:00,274.59,274.59,274.22,274.37,2200.0,274.59,274.59,274.22,274.37,2200.0
2021-06-28 12:35:00,274.29,274.37,273.98,273.98,3500.0,274.29,274.37,273.98,273.98,3500.0
2021-06-28 12:40:00,273.9,274.04,273.86,273.91,4758.0,273.9,274.04,273.86,273.91,4758.0
2021-06-28 12:45:00,273.92,273.92,273.69,273.69,1391.0,273.92,273.92,273.69,273.69,1391.0
2021-06-28 12:50:00,273.65,273.68,273.47,273.47,2102.0,273.65,273.68,273.47,273.47,2102.0
2021-06-28 12:55:00,273.45,273.73,273.36,273.69,4500.0,273.45,273.73,273.36,273.69,4500.0
2021-06-28 13:00:00,273.61,273.61,273.44,273.6,900.0,273.61,273.61,273.44,273.6,900.0
2021-06-28 13:05:00,273.51,273.52,273.32,273.41,1250.0,273.51,273.52,273.32,273.41,1250.0
2021-06-28 13:10:00,273.38,273.48,273.37,273.4,3800.0,273.38,273.48,273.37,273.4,3800.0
2021-06-28 13:15:00,273.4,273.62,273.4,273.42,2100.0,273.4,273.62,273.4,273.42,2100.0
2021-06-28 13:20:00,273.54,273.72,273.54,273.72,2281.0,273.54,273.72,273.54,273.72,2281.0
2021-06-28 13:25:00,273.72,273.76,273.25,273.25,1905.0,273.72,273.76,273.25,273.25,1905.0
2021-06-28 13:30:00,273.25,273.44,273.23,273.26,2100.0,273.25,273.44,273.23,273.26,2100.0
2021-06-28 13:35:00,273.18,273.46,273.18,273.33,2434.0,273.18,273.46,273.18,273.33,2434.0
2021-06-28 13:40:00,273.27,273.4,273.14,273.21,4204.0,273.27,273.4,273.14,273.21,4204.0
2021-06-28 13:45:00,273.32,273.67,273.3,273.39,3900.0,273.32,273.67,273.3,273.39,3900.0
2021-06-28 13:50:00,273.34,273.49,273.19,273.2,1800.0,273.34,273.49,273.19,273.2,1800.0
2021-06-28 13:55:00,273.16,273.27,273.09,273.1,1850.0,273.16,273.27,273.09,273.1,1850.0
2021-06-28 14:00:00,272.96,273.5,272.96,273.36,3683.0,272.96,273.5,272.96,273.36,3683.0
2021-06-28 14:05:00,273.37,273.43,273.33,273.38,1800.0,273.37,273.43,273.33,273.38,1800.0
2021-06-28 14:10:00,273.4,273.49,273.28,273.31,2812.0,273.4,273.49,273.28,273.31,2812.0
2021-06-28 14:15:00,273.33,273.45,273.33,273.4,2462.0,273.33,273.45,273.33,273.4,2462.0
2021-06-28 14:20:00,273.42,273.42,273.17,273.34,2725.0,273.42,273.42,273.17,273.34,2725.0
2021-06-28 14:25:00,273.3,273.32,273.18,273.3,5410.0,273.3,273.32,273.18,273.3,5410.0
2021-06-28 14:30:00,273.33,273.42,273.22,273.42,3500.0,273.33,273.42,273.22,273.42,3500.0
2021-06-28 14:35:00,273.41,273.8,273.41,273.8,2514.0,273.41,273.8,273.41,273.8,2514.0
2021-06-28 14:40:00,273.76,273.79,273.61,273.74,3475.0,273.76,273.79,273.61,273.74,3475.0
2021-06-28 14:45:00,273.64,273.64,273.52,273.59,3001.0,273.64,273.64,273.52,273.59,3001.0
2021-06-28 14:50:00,273.63,274.16,273.63,274.01,3900.0,273.63,274.16,273.63,274.01,3900.0
2021-06-28 14:55:00,274.04,274.1,273.94,274.04,4185.0,274.04,274.1,273.94,274.04,4185.0
2021-06-28 15:00:00,274.01,274.02,273.8,273.91,3806.0,274.01,274.02,273.8,273.91,3806.0
2021-06-28 15:05:00,273.86,274.09,273.8,273.86,7434.0,273.86,274.09,273.8,273.86,7434.0
2021-06-28 15:10:00,273.86,273.91,273.63,273.82,3400.0,273.86,273.91,273.63,273.82,3400.0
2021-06-28 15:15:00,273.82,273.83,273.67,273.83,5718.0,273.82,273.83,273.67,273.83,5718.0
2021-06-28 15:20:00,273.8,273.9,273.78,273.82,5470.0,273.8,273.9,273.78,273.82,5470.0
2021-06-28 15:25:00,273.86,273.93,273.74,273.85,4433.0,273.86,273.93,273.74,273.85,4433.0
2021-06-28 15:30:00,273.81,273.81,273.55,273.64,7227.0,273.81,273.81,273.55,273.64,7227.0
2021-06-28 15:35:00,273.63,273.64,273.51,273.61,5603.0,273.63,273.64,273.51,273.61,5603.0
2021-06-28 15:40:00,273.65,273.79,273.62,273.71,8742.0,273.65,273.79,273.62,273.71,8742.0
2021-06-28 15:45:00,273.67,273.7,273.42,273.48,5640.0,273.67,273.7,273.42,273.48,5640.0
2021-06-28 15:50:00,273.48,274.36,273.48,274.29,25955.0,273.48,274.36,273.48,274.29,25955.0
2021-06-28 15:55:00,274.24,274.26,273.96,273.97,42027.0,274.24,274.26,273.96,273.97,42027.0
2021-06-29 09:30:00,272.84,273.85,270.68,273.02,14147.0,272.84,273.85,270.68,273.02,14147.0
2021-06-29 09:35:00,273.77,275.0,273.46,274.65,3262.0,273.77,275.0,273.46,274.65,3262.0
2021-06-29 09:40:00,274.15,274.42,273.95,274.3,2210.0,274.15,274.42,273.95,274.3,2210.0
2021-06-29 09:45:00,274.29,274.57,273.8,273.84,13401.0,274.29,274.57,273.8,273.84,13401.0
2021-06-29 09:50:00,273.79,274.17,273.77,274.02,5198.0,273.79,274.17,273.77,274.02,5198.0
2021-06-29 09:55:00,274.05,274.07,273.66,273.67,5893.0,274.05,274.07,273.66,273.67,5893.0
2021-06-29 10:00:00,273.67,274.5,273.59,273.84,3522.0,273.67,274.5,273.59,273.84,3522.0
2021-06-29 10:05:00,273.99,274.21,273.64,273.95,2345.0,273.99,274.21,273.64,273.95,2345.0
2021-06-29 10:10:00,273.81,274.1,273.47,273.58,1722.0,273.81,274.1,273.47,273.58,1722.0
2021-06-29 10:15:00,273.57,273.62,273.26,273.49,2107.0,273.57,273.62,273.26,273.49,2107.0
2021-06-29 10:20:00,273.76,273.76,273.46,273.6,1100.0,273.76,273.76,273.46,273.6,1100.0
2021-06-29 10:25:00,273.6,273.94,273.33,273.94,1050.0,273.6,273.94,273.33,273.94,1050.0
2021-06-29 10:30:00,273.73,274.21,273.73,274.0,4386.0,273.73,274.21,273.73,274.0,4386.0
2021-06-29 10:35:00,274.24,274.65,274.21,274.41,1910.0,274.24,274.65,274.21,274.41,1910.0
2021-06-29 10:40:00,274.35,274.39,274.08,274.31,2345.0,274.35,274.39,274.08,274.31,2345.0
2021-06-29 10:45:00,274.27,274.44,274.2,274.3,1200.0,274.27,274.44,274.2,274.3,1200.0
2021-06-29 10:50:00,274.4,274.6,274.4,274.4,1200.0,274.4,274.6,274.4,274.4,1200.0
2021-06-29 10:55:00,274.53,274.55,274.16,274.25,2200.0,274.53,274.55,274.16,274.25,2200.0
2021-06-29 11:00:00,274.25,274.25,273.91,274.08,1600.0,274.25,274.25,273.91,274.08,1600.0
2021-06-29 11:05:00,274.1,274.17,273.53,273.53,2923.0,274.1,274.17,273.53,273.53,2923.0
2021-06-29 11:10:00,273.51,273.63,273.39,273.61,989.0,273.51,273.63,273.39,273.61,989.0
2021-06-29 11:15:00,273.84,273.9,273.4,273.46,1265.0,273.84,273.9,273.4,273.46,1265.0
2021-06-29 11:20:00,273.54,273.58,273.23,273.57,1200.0,273.54,273.58,273.23,273.57,1200.0
2021-06-29 11:25:00,273.51,273.97,273.51,273.84,2117.0,273.51,273.97,273.51,273.84,2117.0
2021-06-29 11:30:00,273.89,274.07,273.74,274.07,1212.0,273.89,274.07,273.74,274.07,1212.0
2021-06-29 11:35:00,274.12,274.29,274.09,274.19,2726.0,274.12,274.29,274.09,274.19,2726.0
2021-06-29 11:40:00,274.24,274.28,274.18,274.19,1400.0,274.24,274.28,274.18,274.19,1400.0
2021-06-29 11:45:00,274.12,274.12,274.12,274.12,100.0,274.12,274.12,274.12,274.12,100.0
2021-06-29 11:50:00,274.23,274.23,274.02,274.11,3681.0,274.23,274.23,274.02,274.11,3681.0
2021-06-29 11:55:00,274.09,274.45,274.02,274.35,3497.0,274.09,274.45,274.02,274.35,3497.0
2021-06-29 12:00:00,274.11,274.22,274.11,274.22,400.0,274.11,274.22,274.11,274.22,400.0
2021-06-29 12:05:00,274.15,274.39,274.09,274.32,1500.0,274.15,274.39,274.09,274.32,1500.0
2021-06-29 12:10:00,274.68,274.69,274.51,274.51,346.0,274.68,274.69,274.51,274.51,346.0
2021-06-29 12:15:00,274.6,274.75,274.6,274.75,585.0,274.6,274.75,274.6,274.75,585.0
2021-06-29 12:20:00,274.75,274.88,274.58,274.86,804.0,274.75,274.88,274.58,274.86,804.0
2021-06-29 12:25:00,274.87,275.05,274.87,274.99,4036.0,274.87,275.05,274.87,274.99,4036.0
2021-06-29 12:30:00,274.97,275.03,274.88,274.88,1000.0,274.97,275.03,274.88,274.88,1000.0
2021-06-29 12:35:00,274.86,274.89,274.69,274.75,582.0,274.86,274.89,274.69,274.75,582.0
2021-06-29 12:40:00,274.78,275.03,274.78,274.87,1214.0,274.78,275.03,274.78,274.87,1214.0
2021-06-29 12:45:00,274.98,274.98,274.85,274.85,600.0,274.98,274.98,274.85,274.85,600.0
2021-06-29 12:50:00,274.97,275.05,274.93,274.93,2264.0,274.97,275.05,274.93,274.93,2264.0
2021-06-29 12:55:00,274.96,275.04,274.81,275.04,1400.0,274.96,275.04,274.81,275.04,1400.0
2021-06-29 13:00:00,274.97,275.22,274.97,275.11,1000.0,274.97,275.22,274.97,275.11,1000.0
2021-06-29 13:05:00,275.07,275.16,275.07,275.16,325.0,275.07,275.16,275.07,275.16,325.0
2021-06-29 13:10:00,275.23,275.34,275.19,275.32,891.0,275.23,275.34,275.19,275.32,891.0
2021-06-29 13:15:00,275.37,276.22,275.34,276.16,11218.0,275.37,276.22,275.34,276.16,11218.0
2021-06-29 13:20:00,276.09,276.28,275.8,275.8,2000.0,276.09,276.28,275.8,275.8,2000.0
2021-06-29 13:25:00,275.74,275.75,275.55,275.55,800.0,275.74,275.75,275.55,275.55,800.0
2021-06-29 13:30:00,275.48,275.61,275.48,275.59,806.0,275.48,275.61,275.48,275.59,806.0
2021-06-29 13:35:00,275.52,275.79,275.52,275.79,600.0,275.52,275.79,275.52,275.79,600.0
2021-06-29 13:40:00,275.54,275.74,275.53,275.74,600.0,275.54,275.74,275.53,275.74,600.0
2021-06-29 13:45:00,275.8,275.8,275.34,275.41,1354.0,275.8,275.8,275.34,275.41,1354.0
2021-06-29 13:50:00,275.44,275.44,275.25,275.25,200.0,275.44,275.44,275.25,275.25,200.0
2021-06-29 13:55:00,275.26,275.37,275.26,275.36,337.0,275.26,275.37,275.26,275.36,337.0
2021-06-29 14:00:00,275.37,275.42,275.37,275.42,983.0,275.37,275.42,275.37,275.42,983.0
2021-06-29 14:05:00,275.47,275.68,275.43,275.68,802.0,275.47,275.68,275.43,275.68,802.0
2021-06-29 14:10:00,275.55,275.88,275.53,275.77,1124.0,275.55,275.88,275.53,275.77,1124.0
2021-06-29 14:15:00,275.75,275.75,275.58,275.58,1269.0,275.75,275.75,275.58,275.58,1269.0
2021-06-29 14:20:00,275.52,275.53,275.4,275.48,600.0,275.52,275.53,275.4,275.48,600.0
2021-06-29 14:25:00,275.45,275.46,275.14,275.2,1988.0,275.45,275.46,275.14,275.2,1988.0
2021-06-29 14:30:00,275.08,275.35,275.08,275.23,800.0,275.08,275.35,275.08,275.23,800.0
2021-06-29 14:35:00,275.23,275.44,275.23,275.38,500.0,275.23,275.44,275.23,275.38,500.0
2021-06-29 14:40:00,275.31,275.36,275.22,275.32,1100.0,275.31,275.36,275.22,275.32,1100.0
2021-06-29 14:45:00,275.21,275.38,275.15,275.2,1100.0,275.21,275.38,275.15,275.2,1100.0
2021-06-29 14:50:00,275.26,275.27,275.12,275.12,500.0,275.26,275.27,275.12,275.12,500.0
2021-06-29 14:55:00,275.2,275.39,275.2,275.25,825.0,275.2,275.39,275.2,275.25,825.0
2021-06-29 15:00:00,275.55,275.65,275.46,275.51,1274.0,275.55,275.65,275.46,275.51,1274.0
2021-06-29 15:05:00,275.45,275.67,275.45,275.67,781.0,275.45,275.67,275.45,275.67,781.0
2021-06-29 15:10:00,275.75,275.89,275.59,275.85,5330.0,275.75,275.89,275.59,275.85,5330.0
2021-06-29 15:15:00,275.77,275.9,275.72,275.82,1314.0,275.77,275.9,275.72,275.82,1314.0
2021-06-29 15:20:00,275.81,276.0,275.77,275.97,1346.0,275.81,276.0,275.77,275.97,1346.0
2021-06-29 15:25:00,275.89,275.91,275.77,275.8,1500.0,275.89,275.91,275.77,275.8,1500.0
2021-06-29 15:30:00,275.84,275.89,275.73,275.81,2600.0,275.84,275.89,275.73,275.81,2600.0
2021-06-29 15:35:00,275.76,275.98,275.76,275.94,2423.0,275.76,275.98,275.76,275.94,2423.0
2021-06-29 15:40:00,275.89,275.91,275.72,275.81,2900.0,275.89,275.91,275.72,275.81,2900.0
2021-06-29 15:45:00,275.78,275.92,275.77,275.89,2100.0,275.78,275.92,275.77,275.89,2100.0
2021-06-29 15:50:00,275.96,276.01,275.79,275.93,6658.0,275.96,276.01,275.79,275.93,6658.0
2021-06-29 15:55:00,275.94,276.25,275.94,276.2,12013.0,275.94,276.25,275.94,276.2,12013.0
2021-06-30 09:30:00,276.24,276.43,274.02,274.88,11773.0,276.24,276.43,274.02,274.88,11773.0
2021-06-30 09:35:00,274.99,275.37,274.64,275.19,2600.0,274.99,275.37,274.64,275.19,2600.0
2021-06-30 09:40:00,274.83,275.4,274.49,275.13,4003.0,274.83,275.4,274.49,275.13,4003.0
2021-06-30 09:45:00,275.35,275.66,275.25,275.41,2935.0,275.35,275.66,275.25,275.41,2935.0
2021-06-30 09:50:00,275.42,275.42,274.54,274.96,2211.0,275.42,275.42,274.54,274.96,2211.0
2021-06-30 09:55:00,275.01,275.02,274.42,274.89,5614.0,275.01,275.02,274.42,274.89,5614.0
2021-06-30 10:00:00,274.84,275.13,274.69,275.01,2200.0,274.84,275.13,274.69,275.01,2200.0
2021-06-30 10:05:00,275.18,275.18,274.64,274.86,1900.0,275.18,275.18,274.64,274.86,1900.0
2021-06-30 10:10:00,274.87,275.13,274.51,274.97,6000.0,274.87,275.13,274.51,274.97,6000.0
2021-06-30 10:15:00,274.7,274.99,274.47,274.72,3820.0,274.7,274.99,274.47,274.72,3820.0
2021-06-30 10:20:00,274.59,274.93,274.44,274.88,1800.0,274.59,274.93,274.44,274.88,1800.0
2021-06-30 10:25:00,275.02,275.18,274.68,275.18,900.0,275.02,275.18,274.68,275.18,900.0
2021-06-30 10:30:00,275.28,275.71,275.11,275.56,12904.0,275.28,275.71,275.11,275.56,12904.0
2021-06-30 10:35:00,275.49,276.01,275.42,275.98,2789.0,275.49,276.01,275.42,275.98,2789.0
2021-06-30 10:40:00,275.99,276.28,275.7,276.15,3792.0,275.99,276.28,275.7,276.15,3792.0
2021-06-30 10:45:00,276.28,276.59,275.69,275.88,5433.0,276.28,276.59,275.69,275.88,5433.0
2021-06-30 10:50:00,275.7,277.17,275.7,277.07,6884.0,275.7,277.17,275.7,277.07,6884.0
2021-06-30 10:55:00,277.2,277.49,276.99,277.41,7003.0,277.2,277.49,276.99,277.41,7003.0
2021-06-30 11:00:00,277.38,277.53,277.03,277.17,4932.0,277.38,277.53,277.03,277.17,4932.0
2021-06-30 11:05:00,277.18,277.41,277.01,277.21,3285.0,277.18,277.41,277.01,277.21,3285.0
2021-06-30 11:10:00,277.1,277.15,276.71,277.06,5288.0,277.1,277.15,276.71,277.06,5288.0
2021-06-30 11:15:00,277.05,277.18,276.78,276.9,4162.0,277.05,277.18,276.78,276.9,4162.0
2021-06-30 11:20:00,276.84,277.05,276.61,276.69,6447.0,276.84,277.05,276.61,276.69,6447.0
2021-06-30 11:25:00,276.65,276.96,276.63,276.87,4790.0,276.65,276.96,276.63,276.87,4790.0
2021-06-30 11:30:00,276.84,276.99,276.76,276.85,4200.0,276.84,276.99,276.76,276.85,4200.0
2021-06-30 11:35:00,276.76,276.86,276.53,276.69,2963.0,276.76,276.86,276.53,276.69,2963.0
2021-06-30 11:40:00,276.61,276.7,276.29,276.29,3600.0,276.61,276.7,276.29,276.29,3600.0
2021-06-30 11:45:00,276.45,276.55,276.3,276.55,2015.0,276.45,276.55,276.3,276.55,2015.0
2021-06-30 11:50:00,276.57,276.8,276.57,276.75,2221.0,276.57,276.8,276.57,276.75,2221.0
2021-06-30 11:55:00,276.82,276.82,276.42,276.42,4536.0,276.82,276.82,276.42,276.42,4536.0
2021-06-30 12:00:00,276.29,276.43,276.05,276.05,2874.0,276.29,276.43,276.05,276.05,2874.0
2021-06-30 12:05:00,276.01,276.33,276.01,276.31,4557.0,276.01,276.33,276.01,276.31,4557.0
2021-06-30 12:10:00,276.15,276.32,275.69,275.86,5698.0,276.15,276.32,275.69,275.86,5698.0
2021-06-30 12:15:00,275.63,275.71,275.45,275.65,3420.0,275.63,275.71,275.45,275.65,3420.0
2021-06-30 12:20:00,275.57,275.58,274.88,274.98,22083.0,275.57,275.58,274.88,274.98,22083.0
2021-06-30 12:25:00,274.93,274.93,274.27,274.81,2500.0,274.93,274.93,274.27,274.81,2500.0
2021-06-30 12:30:00,274.67,274.98,274.54,274.91,5015.0,274.67,274.98,274.54,274.91,5015.0
2021-06-30 12:35:00,274.9,275.36,274.9,275.17,4594.0,274.9,275.36,274.9,275.17,4594.0
2021-06-30 12:40:00,275.24,275.24,275.02,275.1,2426.0,275.24,275.24,275.02,275.1,2426.0
2021-06-30 12:45:00,275.18,275.25,275.11,275.12,1730.0,275.18,275.25,275.11,275.12,1730.0
2021-06-30 12:50:00,275.1,275.42,275.1,275.25,2443.0,275.1,275.42,275.1,275.25,2443.0
2021-06-30 12:55:00,275.24,275.25,275.11,275.13,1400.0,275.24,275.25,275.11,275.13,1400.0
2021-06-30 13:00:00,275.31,275.72,275.27,275.72,6852.0,275.31,275.72,275.27,275.72,6852.0
2021-06-30 13:05:00,275.73,275.75,275.4,275.53,3400.0,275.73,275.75,275.4,275.53,3400.0
2021-06-30 13:10:00,275.49,275.86,275.33,275.79,6555.0,275.49,275.86,275.33,275.79,6555.0
2021-06-30 13:15:00,275.83,275.85,275.75,275.85,847.0,275.83,275.85,275.75,275.85,847.0
2021-06-30 13:20:00,275.8,275.88,275.68,275.7,2400.0,275.8,275.88,275.68,275.7,2400.0
2021-06-30 13:25:00,275.57,275.67,275.48,275.58,1100.0,275.57,275.67,275.48,275.58,1100.0
2021-06-30 13:30:00,275.63,275.8,275.48,275.8,2819.0,275.63,275.8,275.48,275.8,2819.0
2021-06-30 13:35:00,275.71,276.05,275.67,276.01,3700.0,275.71,276.05,275.67,276.01,3700.0
2021-06-30 13:40:00,275.94,276.19,275.94,276.02,2400.0,275.94,276.19,275.94,276.02,2400.0
2021-06-30 13:45:00,275.94,276.12,275.94,276.04,2000.0,275.94,276.12,275.94,276.04,2000.0
2021-06-30 13:50:00,276.21,276.4,276.15,276.23,6474.0,276.21,276.4,276.15,276.23,6474.0
2021-06-30 13:55:00,276.24,276.25,276.01,276.01,1500.0,276.24,276.25,276.01,276.01,1500.0
2021-06-30 14:00:00,276.05,276.17,275.9,275.95,2707.0,276.05,276.17,275.9,275.95,2707.0
2021-06-30 14:05:00,275.93,276.11,275.64,275.67,2900.0,275.93,276.11,275.64,275.67,2900.0
2021-06-30 14:10:00,275.62,275.66,275.49,275.5,1600.0,275.62,275.66,275.49,275.5,1600.0
2021-06-30 14:15:00,275.57,275.58,275.33,275.44,4512.0,275.57,275.58,275.33,275.44,4512.0
2021-06-30 14:20:00,275.46,275.52,275.34,275.44,2871.0,275.46,275.52,275.34,275.44,2871.0
2021-06-30 14:25:00,275.36,275.61,275.24,275.5,6528.0,275.36,275.61,275.24,275.5,6528.0
2021-06-30 14:30:00,275.5,275.75,275.44,275.63,4089.0,275.5,275.75,275.44,275.63,4089.0
2021-06-30 14:35:00,275.75,275.83,275.63,275.83,2200.0,275.75,275.83,275.63,275.83,2200.0
2021-06-30 14:40:00,275.78,275.97,275.72,275.91,3683.0,275.78,275.97,275.72,275.91,3683.0
2021-06-30 14:45:00,275.86,275.99,275.74,275.85,2300.0,275.86,275.99,275.74,275.85,2300.0
2021-06-30 14:50:00,275.81,275.96,275.8,275.94,2451.0,275.81,275.96,275.8,275.94,2451.0
2021-06-30 14:55:00,275.87,276.14,275.87,276.02,4643.0,275.87,276.14,275.87,276.02,4643.0
2021-06-30 15:00:00,276.05,276.12,276.01,276.02,3379.0,276.05,276.12,276.01,276.02,3379.0
2021-06-30 15:05:00,276.13,276.28,276.09,276.19,2800.0,276.13,276.28,276.09,276.19,2800.0
2021-06-30 15:10:00,276.23,276.37,276.11,276.28,4271.0,276.23,276.37,276.11,276.28,4271.0
2021-06-30 15:15:00,276.28,276.57,276.28,276.39,5034.0,276.28,276.57,276.28,276.39,5034.0
2021-06-30 15:20:00,276.4,276.4,276.18,276.37,3524.0,276.4,276.4,276.18,276.37,3524.0
2021-06-30 15:25:00,276.4,276.46,276.28,276.28,4200.0,276.4,276.46,276.28,276.28,4200.0
2021-06-30 15:30:00,276.38,276.47,275.95,276.46,7843.0,276.38,276.47,275.95,276.46,7843.0
2021-06-30 15:35:00,276.45,276.48,276.12,276.33,6595.0,276.45,276.48,276.12,276.33,6595.0
2021-06-30 15:40:00,276.24,276.62,276.24,276.62,4727.0,276.24,276.62,276.24,276.62,4727.0
2021-06-30 15:45:00,276.62,276.75,276.31,276.31,10333.0,276.62,276.75,276.31,276.31,10333.0
2021-06-30 15:50:00,276.3,276.36,275.39,275.97,30543.0,276.3,276.36,275.39,275.97,30543.0
2021-06-30 15:55:00,275.93,276.13,275.77,275.92,58259.0,275.93,276.13,275.77,275.92,58259.0
2021-07-01 09:30:00,274.21,276.61,274.21,276.18,26720.0,274.21,276.61,274.21,276.18,26720.0
2021-07-01 09:35:00,276.04,276.17,275.13,275.43,8549.0,276.04,276.17,275.13,275.43,8549.0
2021-07-01 09:40:00,275.63,276.64,275.34,276.01,5890.0,275.63,276.64,275.34,276.01,5890.0
2021-07-01 09:45:00,276.46,276.52,275.84,275.84,4800.0,276.46,276.52,275.84,275.84,4800.0
2021-07-01 09:50:00,275.89,276.21,275.59,275.59,5800.0,275.89,276.21,275.59,275.59,5800.0
2021-07-01 09:55:00,275.54,276.34,275.44,276.17,4005.0,275.54,276.34,275.44,276.17,4005.0
2021-07-01 10:00:00,276.21,276.47,275.85,276.35,7499.0,276.21,276.47,275.85,276.35,7499.0
2021-07-01 10:05:00,276.31,276.75,276.25,276.74,2738.0,276.31,276.75,276.25,276.74,2738.0
2021-07-01 10:10:00,276.83,277.1,276.76,276.85,4724.0,276.83,277.1,276.76,276.85,4724.0
2021-07-01 10:15:00,276.84,276.99,276.15,276.15,4184.0,276.84,276.99,276.15,276.15,4184.0
2021-07-01 10:20:00,276.08,276.37,275.89,276.24,6562.0,276.08,276.37,275.89,276.24,6562.0
2021-07-01 10:25:00,276.1,276.29,275.92,276.18,4008.0,276.1,276.29,275.92,276.18,4008.0
2021-07-01 10:30:00,276.36,276.36,275.73,276.07,6562.0,276.36,276.36,275.73,276.07,6562.0
2021-07-01 10:35:00,276.09,276.38,275.88,275.88,6801.0,276.09,276.38,275.88,275.88,6801.0
2021-07-01 10:40:00,275.86,276.02,275.81,275.82,5116.0,275.86,276.02,275.81,275.82,5116.0
2021-07-01 10:45:00,275.88,276.35,275.82,276.0,21182.0,275.88,276.35,275.82,276.0,21182.0
2021-07-01 10:50:00,275.92,276.19,275.85,276.11,1985.0,275.92,276.19,275.85,276.11,1985.0
2021-07-01 10:55:00,275.94,276.04,275.55,275.87,2986.0,275.94,276.04,275.55,275.87,2986.0
2021-07-01 11:00:00,275.89,276.25,275.82,276.08,4067.0,275.89,276.25,275.82,276.08,4067.0
2021-07-01 11:05:00,275.99,275.99,275.4,275.76,10558.0,275.99,275.99,275.4,275.76,10558.0
2021-07-01 11:10:00,275.66,275.66,275.09,275.25,2850.0,275.66,275.66,275.09,275.25,2850.0
2021-07-01 11:15:00,275.28,275.54,275.28,275.42,7542.0,275.28,275.54,275.28,275.42,7542.0
2021-07-01 11:20:00,275.58,275.58,275.0,275.45,15453.0,275.58,275.58,275.0,275.45,15453.0
2021-07-01 11:25:00,275.5,275.77,275.47,275.62,4500.0,275.5,275.77,275.47,275.62,4500.0
2021-07-01 11:30:00,275.73,275.89,275.7,275.88,3531.0,275.73,275.89,275.7,275.88,3531.0
2021-07-01 11:35:00,275.86,275.86,275.24,275.24,1682.0,275.86,275.86,275.24,275.24,1682.0
2021-07-01 11:40:00,275.33,275.82,275.33,275.72,4136.0,275.33,275.82,275.33,275.72,4136.0
2021-07-01 11:45:00,275.63,275.98,275.58,275.98,2067.0,275.63,275.98,275.58,275.98,2067.0
2021-07-01 11:50:00,275.95,276.22,275.92,276.18,2941.0,275.95,276.22,275.92,276.18,2941.0
2021-07-01 11:55:00,276.27,276.86,276.27,276.86,8867.0,276.27,276.86,276.27,276.86,8867.0
2021-07-01 12:00:00,276.8,276.83,276.52,276.52,3356.0,276.8,276.83,276.52,276.52,3356.0
2021-07-01 12:05:00,276.58,276.89,276.52,276.87,6174.0,276.58,276.89,276.52,276.87,6174.0
2021-07-01 12:10:00,276.85,276.91,276.56,276.68,1601.0,276.85,276.91,276.56,276.68,1601.0
2021-07-01 12:15:00,276.82,276.89,276.65,276.65,2207.0,276.82,276.89,276.65,276.65,2207.0
2021-07-01 12:20:00,276.51,277.16,276.51,277.09,4910.0,276.51,277.16,276.51,277.09,4910.0
2021-07-01 12:25:00,277.17,277.17,276.73,276.82,5282.0,277.17,277.17,276.73,276.82,5282.0
2021-07-01 12:30:00,276.76,277.11,276.76,276.97,10363.0,276.76,277.11,276.76,276.97,10363.0
2021-07-01 12:35:00,276.9,276.96,276.61,276.7,3669.0,276.9,276.96,276.61,276.7,3669.0
2021-07-01 12:40:00,276.69,277.02,276.66,277.01,7364.0,276.69,277.02,276.66,277.01,7364.0
2021-07-01 12:45:00,276.95,277.19,276.91,277.19,3364.0,276.95,277.19,276.91,277.19,3364.0
2021-07-01 12:50:00,277.02,277.19,276.88,276.94,4174.0,277.02,277.19,276.88,276.94,4174.0
2021-07-01 12:55:00,276.98,277.69,276.96,277.67,25536.0,276.98,277.69,276.96,277.67,25536.0
2021-07-01 13:00:00,277.67,277.67,277.07,277.17,8200.0,277.67,277.67,277.07,277.17,8200.0
2021-07-01 13:05:00,277.1,277.26,276.91,277.17,7941.0,277.1,277.26,276.91,277.17,7941.0
2021-07-01 13:10:00,277.16,277.18,276.92,276.95,3631.0,277.16,277.18,276.92,276.95,3631.0
2021-07-01 13:15:00,276.95,277.01,276.7,276.9,9867.0,276.95,277.01,276.7,276.9,9867.0
2021-07-01 13:20:00,276.88,277.08,276.84,277.08,5685.0,276.88,277.08,276.84,277.08,5685.0
2021-07-01 13:25:00,277.1,277.18,276.97,277.18,1970.0,277.1,277.18,276.97,277.18,1970.0
2021-07-01 13:30:00,277.1,277.33,277.1,277.19,6740.0,277.1,277.33,277.1,277.19,6740.0
2021-07-01 13:35:00,277.28,277.62,277.28,277.62,2250.0,277.28,277.62,277.28,277.62,2250.0
2021-07-01 13:40:00,277.59,277.59,277.36,277.51,2500.0,277.59,277.59,277.36,277.51,2500.0
2021-07-01 13:45:00,277.45,277.68,277.39,277.52,2369.0,277.45,277.68,277.39,277.52,2369.0
2021-07-01 13:50:00,277.48,277.54,277.26,277.41,6025.0,277.48,277.54,277.26,277.41,6025.0
2021-07-01 13:55:00,277.07,277.14,277.03,277.03,1200.0,277.07,277.14,277.03,277.03,1200.0
2021-07-01 14:00:00,277.09,277.42,277.09,277.35,2990.0,277.09,277.42,277.09,277.35,2990.0
2021-07-01 14:05:00,277.39,277.89,277.39,277.77,10261.0,277.39,277.89,277.39,277.77,10261.0
2021-07-01 14:10:00,277.79,277.85,277.69,277.79,1954.0,277.79,277.85,277.69,277.79,1954.0
2021-07-01 14:15:00,277.68,278.1,277.67,277.83,5175.0,277.68,278.1,277.67,277.83,5175.0
2021-07-01 14:20:00,277.83,277.85,277.46,277.46,2906.0,277.83,277.85,277.46,277.46,2906.0
2021-07-01 14:25:00,277.32,277.32,277.12,277.12,1500.0,277.32,277.32,277.12,277.12,1500.0
2021-07-01 14:30:00,277.22,277.6,277.22,277.6,907.0,277.22,277.6,277.22,277.6,907.0
2021-07-01 14:35:00,277.67,277.7,277.5,277.53,1770.0,277.67,277.7,277.5,277.53,1770.0
2021-07-01 14:40:00,277.49,277.62,277.37,277.54,3228.0,277.49,277.62,277.37,277.54,3228.0
2021-07-01 14:45:00,277.49,277.98,277.45,277.92,7490.0,277.49,277.98,277.45,277.92,7490.0
2021-07-01 14:50:00,277.94,277.94,277.77,277.77,3107.0,277.94,277.94,277.77,277.77,3107.0
2021-07-01 14:55:00,277.84,277.89,277.66,277.89,4724.0,277.84,277.89,277.66,277.89,4724.0
2021-07-01 15:00:00,277.81,277.87,277.69,277.69,3581.0,277.81,277.87,277.69,277.69,3581.0
2021-07-01 15:05:00,277.66,277.7,277.6,277.64,1100.0,277.66,277.7,277.6,277.64,1100.0
2021-07-01 15:10:00,277.65,277.97,277.65,277.95,6809.0,277.65,277.97,277.65,277.95,6809.0
2021-07-01 15:15:00,277.95,277.97,277.79,277.93,7261.0,277.95,277.97,277.79,277.93,7261.0
2021-07-01 15:20:00,277.93,277.95,277.88,277.89,2879.0,277.93,277.95,277.88,277.89,2879.0
2021-07-01 15:25:00,277.88,277.93,277.55,277.58,4119.0,277.88,277.93,277.55,277.58,4119.0
2021-07-01 15:30:00,277.58,278.09,277.58,278.0,8373.0,277.58,278.09,277.58,278.0,8373.0
2021-07-01 15:35:00,278.01,278.08,277.93,277.98,11161.0,278.01,278.08,277.93,277.98,11161.0
2021-07-01 15:40:00,277.98,277.98,277.4,277.44,19331.0,277.98,277.98,277.4,277.44,19331.0
2021-07-01 15:45:00,277.38,277.71,277.38,277.71,12549.0,277.38,277.71,277.38,277.71,12549.0
2021-07-01 15:50:00,277.8,277.88,277.08,277.15,16809.0,277.8,277.88,277.08,277.15,16809.0
2021-07-01 15:55:00,277.16,277.21,276.96,277.1,24327.0,277.16,277.21,276.96,277.1,24327.0
2021-07-02 09:30:00,278.89,280.0,278.89,279.84,18453.0,278.89,280.0,278.89,279.84,18453.0
2021-07-02 09:35:00,279.41,280.05,279.27,280.0,5260.0,279.41,280.05,279.27,280.0,5260.0
2021-07-02 09:40:00,280.01,280.1,279.78,280.1,1649.0,280.01,280.1,279.78,280.1,1649.0
2021-07-02 09:45:00,280.01,280.01,279.48,279.92,5276.0,280.01,280.01,279.48,279.92,5276.0
2021-07-02 09:50:00,280.15,280.15,279.78,280.04,3099.0,280.15,280.15,279.78,280.04,3099.0
2021-07-02 09:55:00,279.79,280.17,279.48,279.48,3052.0,279.79,280.17,279.48,279.48,3052.0
2021-07-02 10:00:00,279.48,279.74,279.22,279.65,4224.0,279.48,279.74,279.22,279.65,4224.0
2021-07-02 10:05:00,279.45,280.49,279.45,280.46,6521.0,279.45,280.49,279.45,280.46,6521.0
2021-07-02 10:10:00,280.58,280.58,280.33,280.53,950.0,280.58,280.58,280.33,280.53,950.0
2021-07-02 10:15:00,280.66,280.79,280.44,280.65,1600.0,280.66,280.79,280.44,280.65,1600.0
2021-07-02 10:20:00,280.74,280.74,280.63,280.73,887.0,280.74,280.74,280.63,280.73,887.0
2021-07-02 10:25:00,280.75,280.75,280.33,280.53,2123.0,280.75,280.75,280.33,280.53,2123.0
2021-07-02 10:30:00,280.41,280.41,279.9,280.29,6195.0,280.41,280.41,279.9,280.29,6195.0
2021-07-02 10:35:00,280.54,280.54,280.13,280.21,2982.0,280.54,280.54,280.13,280.21,2982.0
2021-07-02 10:40:00,280.14,280.15,279.8,279.81,2850.0,280.14,280.15,279.8,279.81,2850.0
2021-07-02 10:45:00,279.69,280.01,279.69,280.01,3500.0,279.69,280.01,279.69,280.01,3500.0
2021-07-02 10:50:00,279.89,279.89,279.69,279.87,2620.0,279.89,279.89,279.69,279.87,2620.0
2021-07-02 10:55:00,279.89,279.89,279.69,279.69,2983.0,279.89,279.89,279.69,279.69,2983.0
2021-07-02 11:00:00,279.7,279.7,279.53,279.68,7394.0,279.7,279.7,279.53,279.68,7394.0
2021-07-02 11:05:00,279.54,279.79,279.49,279.6,3348.0,279.54,279.79,279.49,279.6,3348.0
2021-07-02 11:10:00,279.56,279.87,279.54,279.84,4029.0,279.56,279.87,279.54,279.84,4029.0
2021-07-02 11:15:00,279.86,280.05,279.79,280.05,1900.0,279.86,280.05,279.79,280.05,1900.0
2021-07-02 11:20:00,280.08,280.27,280.03,280.14,1600.0,280.08,280.27,280.03,280.14,1600.0
2021-07-02 11:25:00,280.07,280.37,279.99,280.37,8195.0,280.07,280.37,279.99,280.37,8195.0
2021-07-02 11:30:00,280.31,280.58,280.31,280.49,2032.0,280.31,280.58,280.31,280.49,2032.0
2021-07-02 11:35:00,280.44,280.83,280.44,280.79,1955.0,280.44,280.83,280.44,280.79,1955.0
2021-07-02 11:40:00,280.79,280.93,280.63,280.75,734.0,280.79,280.93,280.63,280.75,734.0
2021-07-02 11:45:00,280.88,280.96,280.61,280.62,3253.0,280.88,280.96,280.61,280.62,3253.0
2021-07-02 11:50:00,280.69,280.78,280.63,280.65,900.0,280.69,280.78,280.63,280.65,900.0
2021-07-02 11:55:00,280.77,280.9,280.65,280.65,2018.0,280.77,280.9,280.65,280.65,2018.0
2021-07-02 12:00:00,280.55,280.67,280.4,280.48,800.0,280.55,280.67,280.4,280.48,800.0
2021-07-02 12:05:00,280.32,280.35,280.15,280.15,1604.0,280.32,280.35,280.15,280.15,1604.0
2021-07-02 12:10:00,280.23,280.4,280.16,280.39,1598.0,280.23,280.4,280.16,280.39,1598.0
2021-07-02 12:15:00,280.45,280.45,280.17,280.21,1626.0,280.45,280.45,280.17,280.21,1626.0
2021-07-02 12:20:00,280.38,280.38,280.24,280.31,1718.0,280.38,280.38,280.24,280.31,1718.0
2021-07-02 12:25:00,280.29,280.31,279.99,280.0,1706.0,280.29,280.31,279.99,280.0,1706.0
2021-07-02 12:30:00,280.09,280.19,280.01,280.19,2498.0,280.09,280.19,280.01,280.19,2498.0
2021-07-02 12:35:00,280.01,280.05,279.97,280.05,800.0,280.01,280.05,279.97,280.05,800.0
2021-07-02 12:40:00,279.88,279.98,279.66,279.72,1641.0,279.88,279.98,279.66,279.72,1641.0
2021-07-02 12:45:00,279.66,279.89,279.6,279.6,1199.0,279.66,279.89,279.6,279.6,1199.0
2021-07-02 12:50:00,279.52,279.61,279.4,279.61,3253.0,279.52,279.61,279.4,279.61,3253.0
2021-07-02 12:55:00,279.44,279.81,279.41,279.41,3500.0,279.44,279.81,279.41,279.41,3500.0
2021-07-02 13:00:00,279.59,279.59,279.59,279.59,100.0,279.59,279.59,279.59,279.59,100.0
2021-07-02 13:05:00,279.43,279.57,279.22,279.23,1623.0,279.43,279.57,279.22,279.23,1623.0
2021-07-02 13:10:00,279.22,279.35,279.08,279.35,2090.0,279.22,279.35,279.08,279.35,2090.0
2021-07-02 13:15:00,279.27,279.27,278.98,279.14,2300.0,279.27,279.27,278.98,279.14,2300.0
2021-07-02 13:20:00,279.04,279.17,278.96,279.17,2565.0,279.04,279.17,278.96,279.17,2565.0
2021-07-02 13:25:00,279.11,279.11,278.93,278.99,775.0,279.11,279.11,278.93,278.99,775.0
2021-07-02 13:30:00,278.99,279.18,278.98,279.16,1325.0,278.99,279.18,278.98,279.16,1325.0
2021-07-02 13:35:00,279.17,279.23,279.09,279.23,1432.0,279.17,279.23,279.09,279.23,1432.0
2021-07-02 13:40:00,279.38,279.39,279.21,279.28,1325.0,279.38,279.39,279.21,279.28,1325.0
2021-07-02 13:45:00,279.26,279.26,278.96,279.12,2700.0,279.26,279.26,278.96,279.12,2700.0
2021-07-02 13:50:00,279.06,279.08,278.97,279.07,800.0,279.06,279.08,278.97,279.07,800.0
2021-07-02 13:55:00,279.19,279.45,279.1,279.37,1375.0,279.19,279.45,279.1,279.37,1375.0
2021-07-02 14:00:00,279.35,279.35,279.21,279.21,1400.0,279.35,279.35,279.21,279.21,1400.0
2021-07-02 14:05:00,279.16,279.42,279.14,279.41,3088.0,279.16,279.42,279.14,279.41,3088.0
2021-07-02 14:10:00,279.41,279.47,279.38,279.39,8900.0,279.41,279.47,279.38,279.39,8900.0
2021-07-02 14:15:00,279.33,279.44,279.29,279.36,2106.0,279.33,279.44,279.29,279.36,2106.0
2021-07-02 14:20:00,279.33,279.42,279.28,279.34,741.0,279.33,279.42,279.28,279.34,741.0
2021-07-02 14:25:00,279.31,279.43,279.26,279.43,1500.0,279.31,279.43,279.26,279.43,1500.0
2021-07-02 14:30:00,279.34,279.39,279.27,279.27,1823.0,279.34,279.39,279.27,279.27,1823.0
2021-07-02 14:35:00,279.33,279.33,279.18,279.19,1402.0,279.33,279.33,279.18,279.19,1402.0
2021-07-02 14:40:00,279.23,279.26,279.15,279.22,1104.0,279.23,279.26,279.15,279.22,1104.0
2021-07-02 14:45:00,279.18,279.23,279.18,279.23,400.0,279.18,279.23,279.18,279.23,400.0
2021-07-02 14:50:00,279.18,279.24,279.1,279.1,851.0,279.18,279.24,279.1,279.1,851.0
2021-07-02 14:55:00,279.17,279.26,279.17,279.24,1420.0,279.17,279.26,279.17,279.24,1420.0
2021-07-02 15:00:00,279.14,279.14,278.92,279.14,2644.0,279.14,279.14,278.92,279.14,2644.0
2021-07-02 15:05:00,279.14,279.27,279.14,279.27,1236.0,279.14,279.27,279.14,279.27,1236.0
2021-07-02 15:10:00,279.26,279.33,279.14,279.14,1265.0,279.26,279.33,279.14,279.14,1265.0
2021-07-02 15:15:00,279.25,279.36,279.25,279.31,600.0,279.25,279.36,279.25,279.31,600.0
2021-07-02 15:20:00,279.38,279.44,279.35,279.38,1450.0,279.38,279.44,279.35,279.38,1450.0
2021-07-02 15:25:00,279.42,279.45,279.28,279.35,1418.0,279.42,279.45,279.28,279.35,1418.0
2021-07-02 15:30:00,279.38,279.48,279.29,279.31,2428.0,279.38,279.48,279.29,279.31,2428.0
2021-07-02 15:35:00,279.36,279.43,279.33,279.43,1996.0,279.36,279.43,279.33,279.43,1996.0
2021-07-02 15:40:00,279.36,279.44,279.25,279.39,7159.0,279.36,279.44,279.25,279.39,7159.0
2021-07-02 15:45:00,279.34,279.41,279.3,279.3,3203.0,279.34,279.41,279.3,279.3,3203.0
2021-07-02 15:50:00,279.32,279.68,279.14,279.64,10908.0,279.32,279.68,279.14,279.64,10908.0
2021-07-02 15:55:00,279.59,279.59,278.89,279.24,25580.0,279.59,279.59,278.89,279.24,25580.0
2021-07-06 09:30:00,279.95,280.5,279.4,280.35,22272.0,279.95,280.5,279.4,280.35,22272.0
2021-07-06 09:35:00,280.46,281.19,280.18,280.83,23351.0,280.46,281.19,280.18,280.83,23351.0
2021-07-06 09:40:00,280.98,280.98,280.27,280.27,3408.0,280.98,280.98,280.27,280.27,3408.0
2021-07-06 09:45:00,280.08,280.27,279.89,280.11,4478.0,280.08,280.27,279.89,280.11,4478.0
2021-07-06 09:50:00,279.93,280.24,279.66,279.8,3897.0,279.93,280.24,279.66,279.8,3897.0
2021-07-06 09:55:00,280.03,280.32,279.7,279.7,6480.0,280.03,280.32,279.7,279.7,6480.0
2021-07-06 10:00:00,279.71,280.39,279.65,280.08,3300.0,279.71,280.39,279.65,280.08,3300.0
2021-07-06 10:05:00,279.92,280.45,279.7,280.45,3020.0,279.92,280.45,279.7,280.45,3020.0
2021-07-06 10:10:00,280.43,280.43,280.07,280.25,4123.0,280.43,280.43,280.07,280.25,4123.0
2021-07-06 10:15:00,280.32,280.4,279.63,279.63,3700.0,280.32,280.4,279.63,279.63,3700.0
2021-07-06 10:20:00,279.61,279.71,279.0,279.03,3400.0,279.61,279.71,279.0,279.03,3400.0
2021-07-06 10:25:00,279.07,279.07,278.31,278.5,7161.0,279.07,279.07,278.31,278.5,7161.0
2021-07-06 10:30:00,278.41,278.59,277.69,277.81,4982.0,278.41,278.59,277.69,277.81,4982.0
2021-07-06 10:35:00,277.69,278.24,277.51,278.19,2300.0,277.69,278.24,277.51,278.19,2300.0
2021-07-06 10:40:00,278.22,278.65,278.12,278.37,4300.0,278.22,278.65,278.12,278.37,4300.0
2021-07-06 10:45:00,278.38,278.53,278.06,278.21,8903.0,278.38,278.53,278.06,278.21,8903.0
2021-07-06 10:50:00,278.23,278.58,278.13,278.33,3845.0,278.23,278.58,278.13,278.33,3845.0
2021-07-06 10:55:00,278.38,278.53,278.14,278.23,3375.0,278.38,278.53,278.14,278.23,3375.0
2021-07-06 11:00:00,277.91,278.16,277.52,277.9,3300.0,277.91,278.16,277.52,277.9,3300.0
2021-07-06 11:05:00,277.85,278.46,277.85,278.43,6656.0,277.85,278.46,277.85,278.43,6656.0
2021-07-06 11:10:00,278.33,278.57,278.0,278.0,4925.0,278.33,278.57,278.0,278.0,4925.0
2021-07-06 11:15:00,278.15,278.25,277.78,278.03,4405.0,278.15,278.25,277.78,278.03,4405.0
2021-07-06 11:20:00,277.88,278.26,277.77,278.03,3248.0,277.88,278.26,277.77,278.03,3248.0
2021-07-06 11:25:00,278.14,278.14,277.67,277.94,3734.0,278.14,278.14,277.67,277.94,3734.0
2021-07-06 11:30:00,277.99,278.38,277.99,278.21,7900.0,277.99,278.38,277.99,278.21,7900.0
2021-07-06 11:35:00,278.17,278.35,278.15,278.15,2100.0,278.17,278.35,278.15,278.15,2100.0
2021-07-06 11:40:00,278.12,278.12,277.57,277.57,1800.0,278.12,278.12,277.57,277.57,1800.0
2021-07-06 11:45:00,277.57,277.59,277.13,277.59,2325.0,277.57,277.59,277.13,277.59,2325.0
2021-07-06 11:50:00,277.64,277.88,277.48,277.49,2387.0,277.64,277.88,277.48,277.49,2387.0
2021-07-06 11:55:00,277.47,277.74,277.47,277.69,300.0,277.47,277.74,277.47,277.69,300.0
2021-07-06 12:00:00,277.58,277.75,277.44,277.48,3136.0,277.58,277.75,277.44,277.48,3136.0
2021-07-06 12:05:00,277.48,277.7,276.64,276.74,3485.0,277.48,277.7,276.64,276.74,3485.0
2021-07-06 12:10:00,276.73,276.79,276.46,276.47,1400.0,276.73,276.79,276.46,276.47,1400.0
2021-07-06 12:15:00,276.39,276.39,276.02,276.12,3130.0,276.39,276.39,276.02,276.12,3130.0
2021-07-06 12:20:00,276.01,276.26,275.95,276.13,1251.0,276.01,276.26,275.95,276.13,1251.0
2021-07-06 12:25:00,276.37,276.91,276.36,276.71,1367.0,276.37,276.91,276.36,276.71,1367.0
2021-07-06 12:30:00,276.7,276.7,276.54,276.66,700.0,276.7,276.7,276.54,276.66,700.0
2021-07-06 12:35:00,276.64,276.79,276.45,276.79,1734.0,276.64,276.79,276.45,276.79,1734.0
2021-07-06 12:40:00,276.85,276.99,276.6,276.99,900.0,276.85,276.99,276.6,276.99,900.0
2021-07-06 12:45:00,276.91,277.05,276.9,277.01,1100.0,276.91,277.05,276.9,277.01,1100.0
2021-07-06 12:50:00,277.12,277.28,277.06,277.28,1889.0,277.12,277.28,277.06,277.28,1889.0
2021-07-06 12:55:00,277.25,277.45,277.12,277.37,1784.0,277.25,277.45,277.12,277.37,1784.0
2021-07-06 13:00:00,277.25,277.26,277.1,277.26,2810.0,277.25,277.26,277.1,277.26,2810.0
2021-07-06 13:05:00,277.25,277.3,277.2,277.27,1100.0,277.25,277.3,277.2,277.27,1100.0
2021-07-06 13:10:00,277.2,277.34,277.18,277.26,2175.0,277.2,277.34,277.18,277.26,2175.0
2021-07-06 13:15:00,277.26,277.36,277.18,277.36,1992.0,277.26,277.36,277.18,277.36,1992.0
2021-07-06 13:20:00,277.36,277.64,277.2,277.24,8301.0,277.36,277.64,277.2,277.24,8301.0
2021-07-06 13:25:00,277.3,277.34,277.27,277.3,1100.0,277.3,277.34,277.27,277.3,1100.0
2021-07-06 13:30:00,277.22,277.39,277.2,277.25,2863.0,277.22,277.39,277.2,277.25,2863.0
2021-07-06 13:35:00,277.2,277.3,277.2,277.24,3961.0,277.2,277.3,277.2,277.24,3961.0
2021-07-06 13:40:00,277.25,277.5,277.24,277.47,2400.0,277.25,277.5,277.24,277.47,2400.0
2021-07-06 13:45:00,277.49,277.59,277.28,277.28,1315.0,277.49,277.59,277.28,277.28,1315.0
2021-07-06 13:50:00,277.53,277.53,277.33,277.42,3500.0,277.53,277.53,277.33,277.42,3500.0
2021-07-06 13:55:00,277.38,277.42,277.25,277.42,3083.0,277.38,277.42,277.25,277.42,3083.0
2021-07-06 14:00:00,277.38,277.63,277.37,277.59,600.0,277.38,277.63,277.37,277.59,600.0
2021-07-06 14:05:00,277.65,277.87,277.65,277.74,900.0,277.65,277.87,277.65,277.74,900.0
2021-07-06 14:10:00,277.78,277.9,277.72,277.77,7550.0,277.78,277.9,277.72,277.77,7550.0
2021-07-06 14:15:00,277.85,277.87,277.67,277.87,1828.0,277.85,277.87,277.67,277.87,1828.0
2021-07-06 14:20:00,277.77,277.82,277.7,277.7,1400.0,277.77,277.82,277.7,277.7,1400.0
2021-07-06 14:25:00,277.67,277.82,277.63,277.82,2500.0,277.67,277.82,277.63,277.82,2500.0
2021-07-06 14:30:00,277.81,278.13,277.81,278.02,3198.0,277.81,278.13,277.81,278.02,3198.0
2021-07-06 14:35:00,278.07,278.07,277.88,277.94,2165.0,278.07,278.07,277.88,277.94,2165.0
2021-07-06 14:40:00,277.98,278.04,277.92,277.98,2299.0,277.98,278.04,277.92,277.98,2299.0
2021-07-06 14:45:00,277.97,278.06,277.92,278.05,1000.0,277.97,278.06,277.92,278.05,1000.0
2021-07-06 14:50:00,278.06,278.11,277.81,277.82,3426.0,278.06,278.11,277.81,277.82,3426.0
2021-07-06 14:55:00,277.85,278.1,277.81,278.03,3766.0,277.85,278.1,277.81,278.03,3766.0
2021-07-06 15:00:00,277.96,278.04,277.95,277.98,2230.0,277.96,278.04,277.95,277.98,2230.0
2021-07-06 15:05:00,278.15,278.38,278.13,278.38,4500.0,278.15,278.38,278.13,278.38,4500.0
2021-07-06 15:10:00,278.34,278.54,278.34,278.42,2581.0,278.34,278.54,278.34,278.42,2581.0
2021-07-06 15:15:00,278.48,278.5,278.29,278.5,2833.0,278.48,278.5,278.29,278.5,2833.0
2021-07-06 15:20:00,278.51,278.69,278.48,278.56,3550.0,278.51,278.69,278.48,278.56,3550.0
2021-07-06 15:25:00,278.57,278.94,278.57,278.87,4500.0,278.57,278.94,278.57,278.87,4500.0
2021-07-06 15:30:00,278.95,278.96,278.79,278.85,5629.0,278.95,278.96,278.79,278.85,5629.0
2021-07-06 15:35:00,278.87,279.26,278.84,279.24,4211.0,278.87,279.26,278.84,279.24,4211.0
2021-07-06 15:40:00,279.2,279.2,279.07,279.15,6100.0,279.2,279.2,279.07,279.15,6100.0
2021-07-06 15:45:00,279.2,279.39,279.12,279.35,9505.0,279.2,279.39,279.12,279.35,9505.0
2021-07-06 15:50:00,279.43,279.59,279.15,279.29,16963.0,279.43,279.59,279.15,279.29,16963.0
2021-07-06 15:55:00,279.41,279.49,279.1,279.3,24054.0,279.41,279.49,279.1,279.3,24054.0
2021-07-07 09:30:00,281.29,282.47,281.06,281.09,18787.0,281.29,282.47,281.06,281.09,18787.0
2021-07-07 09:35:00,281.07,281.32,280.32,280.32,3855.0,281.07,281.32,280.32,280.32,3855.0
2021-07-07 09:40:00,280.14,280.57,279.96,280.5,2126.0,280.14,280.57,279.96,280.5,2126.0
2021-07-07 09:45:00,280.35,280.35,279.85,280.2,700.0,280.35,280.35,279.85,280.2,700.0
2021-07-07 09:50:00,280.19,280.42,279.64,280.42,2400.0,280.19,280.42,279.64,280.42,2400.0
2021-07-07 09:55:00,280.43,280.63,280.23,280.24,1892.0,280.43,280.63,280.23,280.24,1892.0
2021-07-07 10:00:00,280.03,280.17,279.5,279.95,3010.0,280.03,280.17,279.5,279.95,3010.0
2021-07-07 10:05:00,280.0,280.15,279.34,279.52,2523.0,280.0,280.15,279.34,279.52,2523.0
2021-07-07 10:10:00,279.63,279.99,279.41,279.75,4475.0,279.63,279.99,279.41,279.75,4475.0
2021-07-07 10:15:00,279.79,280.0,279.63,280.0,4660.0,279.79,280.0,279.63,280.0,4660.0
2021-07-07 10:20:00,279.74,279.74,279.43,279.43,1900.0,279.74,279.74,279.43,279.43,1900.0
2021-07-07 10:25:00,279.22,279.3,278.54,278.77,1933.0,279.22,279.3,278.54,278.77,1933.0
2021-07-07 10:30:00,278.61,278.8,278.09,278.09,3006.0,278.61,278.8,278.09,278.09,3006.0
2021-07-07 10:35:00,278.38,278.38,277.78,277.78,1122.0,278.38,278.38,277.78,277.78,1122.0
2021-07-07 10:40:00,277.84,277.84,276.82,276.82,1235.0,277.84,277.84,276.82,276.82,1235.0
2021-07-07 10:45:00,277.26,278.19,277.1,277.93,3417.0,277.26,278.19,277.1,277.93,3417.0
2021-07-07 10:50:00,277.82,278.13,277.76,277.89,1200.0,277.82,278.13,277.76,277.89,1200.0
2021-07-07 10:55:00,278.2,278.42,278.11,278.16,1500.0,278.2,278.42,278.11,278.16,1500.0
2021-07-07 11:00:00,278.14,278.68,278.14,278.68,400.0,278.14,278.68,278.14,278.68,400.0
2021-07-07 11:05:00,278.36,278.5,278.1,278.31,13578.0,278.36,278.5,278.1,278.31,13578.0
2021-07-07 11:10:00,278.23,278.58,277.83,278.36,2459.0,278.23,278.58,277.83,278.36,2459.0
2021-07-07 11:15:00,278.5,278.54,277.87,278.42,2476.0,278.5,278.54,277.87,278.42,2476.0
2021-07-07 11:20:00,278.2,278.34,277.66,278.34,2686.0,278.2,278.34,277.66,278.34,2686.0
2021-07-07 11:25:00,277.97,278.16,277.75,278.05,2600.0,277.97,278.16,277.75,278.05,2600.0
2021-07-07 11:30:00,278.21,278.35,277.98,278.24,5509.0,278.21,278.35,277.98,278.24,5509.0
2021-07-07 11:35:00,278.24,278.63,278.24,278.57,2627.0,278.24,278.63,278.24,278.57,2627.0
2021-07-07 11:40:00,278.76,279.2,278.7,279.2,2716.0,278.76,279.2,278.7,279.2,2716.0
2021-07-07 11:45:00,279.36,279.51,279.32,279.46,13883.0,279.36,279.51,279.32,279.46,13883.0
2021-07-07 11:50:00,279.55,280.0,279.49,279.89,2102.0,279.55,280.0,279.49,279.89,2102.0
2021-07-07 11:55:00,279.96,280.12,279.85,280.06,2900.0,279.96,280.12,279.85,280.06,2900.0
2021-07-07 12:00:00,280.19,280.78,280.15,280.78,1713.0,280.19,280.78,280.15,280.78,1713.0
2021-07-07 12:05:00,280.75,281.24,280.75,281.24,2261.0,280.75,281.24,280.75,281.24,2261.0
2021-07-07 12:10:00,281.1,281.36,281.1,281.36,800.0,281.1,281.36,281.1,281.36,800.0
2021-07-07 12:15:00,281.25,281.58,281.24,281.33,4491.0,281.25,281.58,281.24,281.33,4491.0
2021-07-07 12:20:00,281.28,281.3,280.49,280.53,2495.0,281.28,281.3,280.49,280.53,2495.0
2021-07-07 12:25:00,280.58,280.8,280.39,280.45,3204.0,280.58,280.8,280.39,280.45,3204.0
2021-07-07 12:30:00,280.26,280.48,280.1,280.43,2500.0,280.26,280.48,280.1,280.43,2500.0
2021-07-07 12:35:00,280.34,280.34,280.11,280.11,984.0,280.34,280.34,280.11,280.11,984.0
2021-07-07 12:40:00,280.15,280.2,280.0,280.0,1105.0,280.15,280.2,280.0,280.0,1105.0
2021-07-07 12:45:00,280.0,280.15,279.92,280.06,1741.0,280.0,280.15,279.92,280.06,1741.0
2021-07-07 12:50:00,280.02,280.25,279.9,280.25,1572.0,280.02,280.25,279.9,280.25,1572.0
2021-07-07 12:55:00,280.28,280.29,280.18,280.29,600.0,280.28,280.29,280.18,280.29,600.0
2021-07-07 13:00:00,280.21,280.21,279.75,279.75,1145.0,280.21,280.21,279.75,279.75,1145.0
2021-07-07 13:05:00,279.93,279.97,279.65,279.97,1100.0,279.93,279.97,279.65,279.97,1100.0
2021-07-07 13:10:00,279.88,280.19,279.86,280.19,5815.0,279.88,280.19,279.86,280.19,5815.0
2021-07-07 13:15:00,280.06,280.07,280.01,280.07,400.0,280.06,280.07,280.01,280.07,400.0
2021-07-07 13:20:00,280.15,280.15,279.94,279.98,1914.0,280.15,280.15,279.94,279.98,1914.0
2021-07-07 13:25:00,280.02,280.26,280.0,280.14,46250.0,280.02,280.26,280.0,280.14,46250.0
2021-07-07 13:30:00,280.1,280.25,279.94,279.99,3726.0,280.1,280.25,279.94,279.99,3726.0
2021-07-07 13:35:00,279.95,279.95,279.74,279.79,3100.0,279.95,279.95,279.74,279.79,3100.0
2021-07-07 13:40:00,279.83,280.01,279.82,279.82,3305.0,279.83,280.01,279.82,279.82,3305.0
2021-07-07 13:45:00,279.87,279.94,279.81,279.93,2383.0,279.87,279.94,279.81,279.93,2383.0
2021-07-07 13:50:00,279.88,280.3,279.88,280.3,1289.0,279.88,280.3,279.88,280.3,1289.0
2021-07-07 13:55:00,280.3,280.3,279.86,279.88,1424.0,280.3,280.3,279.86,279.88,1424.0
2021-07-07 14:00:00,279.79,280.48,279.78,280.48,1700.0,279.79,280.48,279.78,280.48,1700.0
2021-07-07 14:05:00,280.25,280.44,280.09,280.44,700.0,280.25,280.44,280.09,280.44,700.0
2021-07-07 14:10:00,280.11,280.11,279.88,279.88,1323.0,280.11,280.11,279.88,279.88,1323.0
2021-07-07 14:15:00,279.95,280.15,279.83,280.15,1500.0,279.95,280.15,279.83,280.15,1500.0
2021-07-07 14:20:00,280.11,280.11,279.86,279.95,902.0,280.11,280.11,279.86,279.95,902.0
2021-07-07 14:25:00,279.99,280.01,279.94,279.94,782.0,279.99,280.01,279.94,279.94,782.0
2021-07-07 14:30:00,279.88,280.05,279.86,279.9,3033.0,279.88,280.05,279.86,279.9,3033.0
2021-07-07 14:35:00,279.86,279.89,279.81,279.86,1416.0,279.86,279.89,279.81,279.86,1416.0
2021-07-07 14:40:00,279.89,280.0,279.83,279.88,22000.0,279.89,280.0,279.83,279.88,22000.0
2021-07-07 14:45:00,279.9,280.13,279.9,280.13,400.0,279.9,280.13,279.9,280.13,400.0
2021-07-07 14:50:00,280.17,280.17,280.03,280.06,800.0,280.17,280.17,280.03,280.06,800.0
2021-07-07 14:55:00,280.13,280.48,280.13,280.38,904.0,280.13,280.48,280.13,280.38,904.0
2021-07-07 15:00:00,280.32,280.34,280.19,280.24,4839.0,280.32,280.34,280.19,280.24,4839.0
2021-07-07 15:05:00,280.17,280.23,280.16,280.2,920.0,280.17,280.23,280.16,280.2,920.0
2021-07-07 15:10:00,280.39,280.4,280.29,280.29,500.0,280.39,280.4,280.29,280.29,500.0
2021-07-07 15:15:00,280.3,280.49,280.3,280.49,900.0,280.3,280.49,280.3,280.49,900.0
2021-07-07 15:20:00,280.34,280.41,280.23,280.32,1215.0,280.34,280.41,280.23,280.32,1215.0
2021-07-07 15:25:00,280.25,280.25,280.03,280.07,1200.0,280.25,280.25,280.03,280.07,1200.0
2021-07-07 15:30:00,280.17,280.39,280.17,280.22,1998.0,280.17,280.39,280.17,280.22,1998.0
2021-07-07 15:35:00,280.19,280.24,280.1,280.21,2836.0,280.19,280.24,280.1,280.21,2836.0
2021-07-07 15:40:00,280.24,280.26,279.9,279.96,2300.0,280.24,280.26,279.9,279.96,2300.0
2021-07-07 15:45:00,279.98,280.03,279.86,279.91,5694.0,279.98,280.03,279.86,279.91,5694.0
2021-07-07 15:50:00,279.96,280.11,279.77,279.77,10081.0,279.96,280.11,279.77,279.77,10081.0
2021-07-07 15:55:00,279.8,280.06,279.61,280.01,10654.0,279.8,280.06,279.61,280.01,10654.0
2021-07-08 09:30:00,276.66,277.14,275.36,276.56,39397.0,276.66,277.14,275.36,276.56,39397.0
2021-07-08 09:35:00,276.28,277.26,276.28,276.91,10299.0,276.28,277.26,276.28,276.91,10299.0
2021-07-08 09:40:00,277.03,277.6,276.67,277.15,54601.0,277.03,277.6,276.67,277.15,54601.0
2021-07-08 09:45:00,277.04,277.06,275.66,275.71,9635.0,277.04,277.06,275.66,275.71,9635.0
2021-07-08 09:50:00,275.47,277.5,275.47,277.21,3914.0,275.47,277.5,275.47,277.21,3914.0
2021-07-08 09:55:00,277.3,278.05,277.13,278.01,3303.0,277.3,278.05,277.13,278.01,3303.0
2021-07-08 10:00:00,278.01,278.27,277.83,278.11,3420.0,278.01,278.27,277.83,278.11,3420.0
2021-07-08 10:05:00,278.29,278.39,277.74,277.91,4488.0,278.29,278.39,277.74,277.91,4488.0
2021-07-08 10:10:00,278.02,278.87,277.93,278.35,29903.0,278.02,278.87,277.93,278.35,29903.0
2021-07-08 10:15:00,278.16,278.22,277.65,277.76,2800.0,278.16,278.22,277.65,277.76,2800.0
2021-07-08 10:20:00,277.72,277.79,277.03,277.28,9730.0,277.72,277.79,277.03,277.28,9730.0
2021-07-08 10:25:00,277.31,278.59,277.31,278.59,6837.0,277.31,278.59,277.31,278.59,6837.0
2021-07-08 10:30:00,278.47,278.53,277.74,277.75,3727.0,278.47,278.53,277.74,277.75,3727.0
2021-07-08 10:35:00,278.03,278.08,277.03,277.25,7344.0,278.03,278.08,277.03,277.25,7344.0
2021-07-08 10:40:00,277.4,278.2,277.2,278.04,1883.0,277.4,278.2,277.2,278.04,1883.0
2021-07-08 10:45:00,277.96,278.22,277.81,277.92,3675.0,277.96,278.22,277.81,277.92,3675.0
2021-07-08 10:50:00,277.9,277.94,277.66,277.85,2983.0,277.9,277.94,277.66,277.85,2983.0
2021-07-08 10:55:00,277.91,278.0,276.83,276.9,47485.0,277.91,278.0,276.83,276.9,47485.0
2021-07-08 11:00:00,277.1,277.1,276.36,276.88,5714.0,277.1,277.1,276.36,276.88,5714.0
2021-07-08 11:05:00,277.1,277.39,277.05,277.39,1000.0,277.1,277.39,277.05,277.39,1000.0
2021-07-08 11:10:00,277.46,277.66,277.46,277.65,800.0,277.46,277.66,277.46,277.65,800.0
2021-07-08 11:15:00,277.62,277.62,276.06,277.21,26894.0,277.62,277.62,276.06,277.21,26894.0
2021-07-08 11:20:00,277.07,277.55,276.76,277.53,2706.0,277.07,277.55,276.76,277.53,2706.0
2021-07-08 11:25:00,277.57,278.04,277.55,277.91,4144.0,277.57,278.04,277.55,277.91,4144.0
2021-07-08 11:30:00,277.82,277.88,277.43,277.73,4909.0,277.82,277.88,277.43,277.73,4909.0
2021-07-08 11:35:00,277.81,278.19,277.51,278.19,2000.0,277.81,278.19,277.51,278.19,2000.0
2021-07-08 11:40:00,278.19,278.28,278.02,278.05,1500.0,278.19,278.28,278.02,278.05,1500.0
2021-07-08 11:45:00,278.0,278.29,277.92,278.29,1500.0,278.0,278.29,277.92,278.29,1500.0
2021-07-08 11:50:00,278.35,278.53,278.09,278.18,2069.0,278.35,278.53,278.09,278.18,2069.0
2021-07-08 11:55:00,278.31,278.61,278.1,278.6,3300.0,278.31,278.61,278.1,278.6,3300.0
2021-07-08 12:00:00,278.77,278.77,278.45,278.65,2600.0,278.77,278.77,278.45,278.65,2600.0
2021-07-08 12:05:00,278.62,278.87,278.55,278.63,3954.0,278.62,278.87,278.55,278.63,3954.0
2021-07-08 12:10:00,278.77,278.78,278.47,278.72,3100.0,278.77,278.78,278.47,278.72,3100.0
2021-07-08 12:15:00,278.57,278.9,278.5,278.9,2900.0,278.57,278.9,278.5,278.9,2900.0
2021-07-08 12:20:00,278.77,279.13,278.77,278.92,8878.0,278.77,279.13,278.77,278.92,8878.0
2021-07-08 12:25:00,278.92,278.97,278.7,278.97,2082.0,278.92,278.97,278.7,278.97,2082.0
2021-07-08 12:30:00,279.25,279.43,279.14,279.31,2386.0,279.25,279.43,279.14,279.31,2386.0
2021-07-08 12:35:00,279.38,279.55,279.29,279.39,7971.0,279.38,279.55,279.29,279.39,7971.0
2021-07-08 12:40:00,279.42,279.48,279.2,279.47,1760.0,279.42,279.48,279.2,279.47,1760.0
2021-07-08 12:45:00,279.37,279.43,279.24,279.25,1600.0,279.37,279.43,279.24,279.25,1600.0
2021-07-08 12:50:00,279.34,279.57,279.28,279.55,2600.0,279.34,279.57,279.28,279.55,2600.0
2021-07-08 12:55:00,279.6,279.6,278.96,278.96,700.0,279.6,279.6,278.96,278.96,700.0
2021-07-08 13:00:00,279.02,279.02,278.98,278.98,200.0,279.02,279.02,278.98,278.98,200.0
2021-07-08 13:05:00,279.12,279.12,278.96,278.96,503.0,279.12,279.12,278.96,278.96,503.0
2021-07-08 13:10:00,278.96,279.01,278.81,278.92,2209.0,278.96,279.01,278.81,278.92,2209.0
2021-07-08 13:15:00,278.98,279.14,278.92,278.98,5062.0,278.98,279.14,278.92,278.98,5062.0
2021-07-08 13:20:00,278.93,279.2,278.87,279.2,1000.0,278.93,279.2,278.87,279.2,1000.0
2021-07-08 13:25:00,279.2,279.56,279.2,279.56,1068.0,279.2,279.56,279.2,279.56,1068.0
2021-07-08 13:30:00,279.75,279.86,279.75,279.83,1213.0,279.75,279.86,279.75,279.83,1213.0
2021-07-08 13:35:00,279.78,280.01,279.77,280.01,7938.0,279.78,280.01,279.77,280.01,7938.0
2021-07-08 13:40:00,279.99,280.03,279.96,279.99,500.0,279.99,280.03,279.96,279.99,500.0
2021-07-08 13:45:00,280.0,280.02,279.78,279.79,1606.0,280.0,280.02,279.78,279.79,1606.0
2021-07-08 13:50:00,279.8,280.0,279.79,279.79,2747.0,279.8,280.0,279.79,279.79,2747.0
2021-07-08 13:55:00,279.66,279.78,279.66,279.75,600.0,279.66,279.78,279.66,279.75,600.0
2021-07-08 14:00:00,279.48,279.62,279.33,279.54,1401.0,279.48,279.62,279.33,279.54,1401.0
2021-07-08 14:05:00,279.18,279.32,278.83,278.93,2043.0,279.18,279.32,278.83,278.93,2043.0
2021-07-08 14:10:00,279.0,279.12,278.92,279.12,1100.0,279.0,279.12,278.92,279.12,1100.0
2021-07-08 14:15:00,279.01,279.15,278.73,278.9,12318.0,279.01,279.15,278.73,278.9,12318.0
2021-07-08 14:20:00,278.97,279.04,278.77,279.04,4312.0,278.97,279.04,278.77,279.04,4312.0
2021-07-08 14:25:00,279.0,279.05,278.88,279.03,3700.0,279.0,279.05,278.88,279.03,3700.0
2021-07-08 14:30:00,279.1,279.32,278.93,279.27,2994.0,279.1,279.32,278.93,279.27,2994.0
2021-07-08 14:35:00,279.25,279.39,279.18,279.28,1794.0,279.25,279.39,279.18,279.28,1794.0
2021-07-08 14:40:00,279.07,279.48,279.07,279.34,2023.0,279.07,279.48,279.07,279.34,2023.0
2021-07-08 14:45:00,279.51,279.51,278.73,279.05,17940.0,279.51,279.51,278.73,279.05,17940.0
2021-07-08 14:50:00,278.99,279.28,278.93,279.19,1478.0,278.99,279.28,278.93,279.19,1478.0
2021-07-08 14:55:00,279.42,279.46,279.36,279.42,1051.0,279.42,279.46,279.36,279.42,1051.0
2021-07-08 15:00:00,279.42,279.64,279.42,279.44,1400.0,279.42,279.64,279.42,279.44,1400.0
2021-07-08 15:05:00,279.44,279.56,279.42,279.45,1686.0,279.44,279.56,279.42,279.45,1686.0
2021-07-08 15:10:00,279.59,279.9,279.55,279.58,3011.0,279.59,279.9,279.55,279.58,3011.0
2021-07-08 15:15:00,279.51,279.61,279.21,279.28,2669.0,279.51,279.61,279.21,279.28,2669.0
2021-07-08 15:20:00,279.3,279.73,279.29,279.64,2767.0,279.3,279.73,279.29,279.64,2767.0
2021-07-08 15:25:00,279.63,279.66,279.45,279.45,1779.0,279.63,279.66,279.45,279.45,1779.0
2021-07-08 15:30:00,279.6,279.64,279.29,279.43,3424.0,279.6,279.64,279.29,279.43,3424.0
2021-07-08 15:35:00,279.47,279.55,279.33,279.44,5124.0,279.47,279.55,279.33,279.44,5124.0
2021-07-08 15:40:00,279.27,279.32,278.91,279.0,4407.0,279.27,279.32,278.91,279.0,4407.0
2021-07-08 15:45:00,278.97,278.97,278.44,278.44,2889.0,278.97,278.97,278.44,278.44,2889.0
2021-07-08 15:50:00,278.43,278.68,278.05,278.37,11634.0,278.43,278.68,278.05,278.37,11634.0
2021-07-08 15:55:00,278.24,278.98,278.24,278.98,49117.0,278.24,278.98,278.24,278.98,49117.0
2021-07-09 09:30:00,278.93,278.93,277.56,277.76,16126.0,278.93,278.93,277.56,277.76,16126.0
2021-07-09 09:35:00,277.74,278.19,276.9,276.9,3215.0,277.74,278.19,276.9,276.9,3215.0
2021-07-09 09:40:00,276.95,277.72,276.94,277.68,11891.0,276.95,277.72,276.94,277.68,11891.0
2021-07-09 09:45:00,277.5,277.9,277.06,277.44,1516.0,277.5,277.9,277.06,277.44,1516.0
2021-07-09 09:50:00,277.35,277.36,276.99,277.12,865.0,277.35,277.36,276.99,277.12,865.0
2021-07-09 09:55:00,276.96,277.24,276.54,276.82,1550.0,276.96,277.24,276.54,276.82,1550.0
2021-07-09 10:00:00,276.7,276.7,276.37,276.56,1400.0,276.7,276.7,276.37,276.56,1400.0
2021-07-09 10:05:00,276.77,276.87,276.4,276.81,1703.0,276.77,276.87,276.4,276.81,1703.0
2021-07-09 10:10:00,276.76,277.2,276.76,276.77,1850.0,276.76,277.2,276.76,276.77,1850.0
2021-07-09 10:15:00,276.69,277.16,276.67,276.9,5900.0,276.69,277.16,276.67,276.9,5900.0
2021-07-09 10:20:00,276.9,277.22,276.88,276.94,1195.0,276.9,277.22,276.88,276.94,1195.0
2021-07-09 10:25:00,277.13,277.2,276.82,276.82,1735.0,277.13,277.2,276.82,276.82,1735.0
2021-07-09 10:30:00,276.63,276.78,276.32,276.78,1750.0,276.63,276.78,276.32,276.78,1750.0
2021-07-09 10:35:00,276.94,276.96,276.58,276.75,1700.0,276.94,276.96,276.58,276.75,1700.0
2021-07-09 10:40:00,276.83,277.1,276.62,277.1,1195.0,276.83,277.1,276.62,277.1,1195.0
2021-07-09 10:45:00,277.05,277.44,277.0,277.39,1043.0,277.05,277.44,277.0,277.39,1043.0
2021-07-09 10:50:00,277.7,278.33,277.62,278.33,1500.0,277.7,278.33,277.62,278.33,1500.0
2021-07-09 10:55:00,278.33,279.04,278.33,279.02,2744.0,278.33,279.04,278.33,279.02,2744.0
2021-07-09 11:00:00,278.96,279.3,278.96,279.17,1500.0,278.96,279.3,278.96,279.17,1500.0
2021-07-09 11:05:00,279.17,279.25,278.39,278.4,5153.0,279.17,279.25,278.39,278.4,5153.0
2021-07-09 11:10:00,278.35,278.45,277.86,277.91,4030.0,278.35,278.45,277.86,277.91,4030.0
2021-07-09 11:15:00,277.93,278.5,277.78,278.5,5267.0,277.93,278.5,277.78,278.5,5267.0
2021-07-09 11:20:00,278.63,279.09,278.63,279.09,3100.0,278.63,279.09,278.63,279.09,3100.0
2021-07-09 11:25:00,279.19,279.25,279.18,279.25,700.0,279.19,279.25,279.18,279.25,700.0
2021-07-09 11:30:00,279.3,279.34,279.09,279.14,1756.0,279.3,279.34,279.09,279.14,1756.0
2021-07-09 11:35:00,279.11,279.62,279.03,279.55,4294.0,279.11,279.62,279.03,279.55,4294.0
2021-07-09 11:40:00,279.59,279.59,279.38,279.38,1000.0,279.59,279.59,279.38,279.38,1000.0
2021-07-09 11:45:00,279.32,279.54,279.19,279.3,2704.0,279.32,279.54,279.19,279.3,2704.0
2021-07-09 11:50:00,279.29,279.43,279.29,279.34,800.0,279.29,279.43,279.29,279.34,800.0
2021-07-09 11:55:00,279.28,279.28,279.0,279.14,1885.0,279.28,279.28,279.0,279.14,1885.0
2021-07-09 12:00:00,279.04,279.43,279.04,279.43,500.0,279.04,279.43,279.04,279.43,500.0
2021-07-09 12:05:00,279.47,279.48,279.31,279.31,700.0,279.47,279.48,279.31,279.31,700.0
2021-07-09 12:10:00,279.55,279.56,279.23,279.23,8773.0,279.55,279.56,279.23,279.23,8773.0
2021-07-09 12:15:00,279.26,279.28,279.26,279.26,600.0,279.26,279.28,279.26,279.26,600.0
2021-07-09 12:20:00,279.26,279.26,279.12,279.22,1100.0,279.26,279.26,279.12,279.22,1100.0
2021-07-09 12:25:00,279.26,279.68,279.26,279.68,900.0,279.26,279.68,279.26,279.68,900.0
2021-07-09 12:30:00,279.74,279.79,279.58,279.58,1600.0,279.74,279.79,279.58,279.58,1600.0
2021-07-09 12:35:00,279.63,280.09,279.62,280.09,1908.0,279.63,280.09,279.62,280.09,1908.0
2021-07-09 12:40:00,280.06,280.11,279.94,280.11,800.0,280.06,280.11,279.94,280.11,800.0
2021-07-09 12:45:00,280.14,280.14,280.09,280.13,500.0,280.14,280.14,280.09,280.13,500.0
2021-07-09 12:50:00,280.17,280.24,280.06,280.15,1300.0,280.17,280.24,280.06,280.15,1300.0
2021-07-09 12:55:00,280.18,280.18,280.04,280.04,300.0,280.18,280.18,280.04,280.04,300.0
2021-07-09 13:00:00,279.94,279.98,279.81,279.81,1600.0,279.94,279.98,279.81,279.81,1600.0
2021-07-09 13:05:00,279.63,279.65,279.34,279.65,1400.0,279.63,279.65,279.34,279.65,1400.0
2021-07-09 13:10:00,279.7,280.13,279.7,280.11,3300.0,279.7,280.13,279.7,280.11,3300.0
2021-07-09 13:15:00,280.18,280.4,280.17,280.34,2418.0,280.18,280.4,280.17,280.34,2418.0
2021-07-09 13:20:00,280.22,280.39,280.21,280.36,600.0,280.22,280.39,280.21,280.36,600.0
2021-07-09 13:25:00,280.35,280.46,280.3,280.45,1973.0,280.35,280.46,280.3,280.45,1973.0
2021-07-09 13:30:00,280.42,280.69,280.42,280.69,3645.0,280.42,280.69,280.42,280.69,3645.0
2021-07-09 13:35:00,280.63,280.76,280.55,280.76,1719.0,280.63,280.76,280.55,280.76,1719.0
2021-07-09 13:40:00,280.78,280.78,280.59,280.6,2787.0,280.78,280.78,280.59,280.6,2787.0
2021-07-09 13:45:00,280.7,280.7,280.43,280.44,1777.0,280.7,280.7,280.43,280.44,1777.0
2021-07-09 13:50:00,280.4,280.5,280.29,280.47,1991.0,280.4,280.5,280.29,280.47,1991.0
2021-07-09 13:55:00,280.55,280.82,280.46,280.82,2000.0,280.55,280.82,280.46,280.82,2000.0
2021-07-09 14:00:00,280.81,280.86,280.69,280.73,2800.0,280.81,280.86,280.69,280.73,2800.0
2021-07-09 14:05:00,280.73,280.78,280.37,280.46,5898.0,280.73,280.78,280.37,280.46,5898.0
2021-07-09 14:10:00,280.51,280.56,280.12,280.22,1921.0,280.51,280.56,280.12,280.22,1921.0
2021-07-09 14:15:00,280.28,280.4,280.28,280.4,2600.0,280.28,280.4,280.28,280.4,2600.0
2021-07-09 14:20:00,280.47,280.5,280.24,280.37,600.0,280.47,280.5,280.24,280.37,600.0
2021-07-09 14:25:00,280.5,280.79,280.5,280.68,1800.0,280.5,280.79,280.5,280.68,1800.0
2021-07-09 14:30:00,280.66,280.9,280.65,280.89,2000.0,280.66,280.9,280.65,280.89,2000.0
2021-07-09 14:35:00,280.83,280.9,280.76,280.88,3158.0,280.83,280.9,280.76,280.88,3158.0
2021-07-09 14:40:00,280.88,281.0,280.79,280.88,3255.0,280.88,281.0,280.79,280.88,3255.0
2021-07-09 14:45:00,280.84,280.84,280.58,280.58,900.0,280.84,280.84,280.58,280.58,900.0
2021-07-09 14:50:00,280.6,280.81,280.6,280.81,504.0,280.6,280.81,280.6,280.81,504.0
2021-07-09 14:55:00,280.77,280.99,280.77,280.86,1344.0,280.77,280.99,280.77,280.86,1344.0
2021-07-09 15:00:00,280.91,280.92,280.76,280.76,400.0,280.91,280.92,280.76,280.76,400.0
2021-07-09 15:05:00,280.74,280.88,280.68,280.82,500.0,280.74,280.88,280.68,280.82,500.0
2021-07-09 15:10:00,280.84,281.0,280.84,280.85,705.0,280.84,281.0,280.84,280.85,705.0
2021-07-09 15:15:00,280.88,280.88,280.76,280.86,1100.0,280.88,280.88,280.76,280.86,1100.0
2021-07-09 15:20:00,280.81,280.89,280.76,280.76,800.0,280.81,280.89,280.76,280.76,800.0
2021-07-09 15:25:00,280.83,280.83,280.69,280.8,2100.0,280.83,280.83,280.69,280.8,2100.0
2021-07-09 15:30:00,280.8,280.82,280.74,280.77,1307.0,280.8,280.82,280.74,280.77,1307.0
2021-07-09 15:35:00,280.82,281.0,280.68,280.81,2956.0,280.82,281.0,280.68,280.81,2956.0
2021-07-09 15:40:00,280.65,280.79,280.65,280.71,968.0,280.65,280.79,280.65,280.71,968.0
2021-07-09 15:45:00,280.75,281.04,280.56,281.04,6565.0,280.75,281.04,280.56,281.04,6565.0
2021-07-09 15:50:00,281.22,281.34,280.91,281.29,10588.0,281.22,281.34,280.91,281.29,10588.0
2021-07-09 15:55:00,281.17,281.17,280.58,280.65,17310.0,281.17,281.17,280.58,280.65,17310.0
2021-07-12 09:30:00,281.82,283.09,281.76,281.76,14429.0,281.82,283.09,281.76,281.76,14429.0
2021-07-12 09:35:00,281.65,281.73,280.6,280.6,1000.0,281.65,281.73,280.6,280.6,1000.0
2021-07-12 09:40:00,281.04,281.04,280.25,280.56,2826.0,281.04,281.04,280.25,280.56,2826.0
2021-07-12 09:45:00,280.97,280.98,280.07,280.07,3273.0,280.97,280.98,280.07,280.07,3273.0
2021-07-12 09:50:00,280.07,280.56,280.03,280.27,2067.0,280.07,280.56,280.03,280.27,2067.0
2021-07-12 09:55:00,280.4,280.51,279.81,279.81,2076.0,280.4,280.51,279.81,279.81,2076.0
2021-07-12 10:00:00,279.78,279.78,279.16,279.78,2416.0,279.78,279.78,279.16,279.78,2416.0
2021-07-12 10:05:00,279.3,279.69,279.24,279.69,1200.0,279.3,279.69,279.24,279.69,1200.0
2021-07-12 10:10:00,279.85,280.0,279.31,279.65,2667.0,279.85,280.0,279.31,279.65,2667.0
2021-07-12 10:15:00,279.31,279.77,279.07,279.51,7010.0,279.31,279.77,279.07,279.51,7010.0
2021-07-12 10:20:00,279.5,279.52,278.44,278.58,5092.0,279.5,279.52,278.44,278.58,5092.0
2021-07-12 10:25:00,278.5,278.6,278.17,278.6,6748.0,278.5,278.6,278.17,278.6,6748.0
2021-07-12 10:30:00,278.58,278.58,278.35,278.46,1100.0,278.58,278.58,278.35,278.46,1100.0
2021-07-12 10:35:00,278.52,278.63,278.34,278.59,2902.0,278.52,278.63,278.34,278.59,2902.0
2021-07-12 10:40:00,278.71,278.94,278.71,278.79,1400.0,278.71,278.94,278.71,278.79,1400.0
2021-07-12 10:45:00,278.73,278.85,278.34,278.52,2176.0,278.73,278.85,278.34,278.52,2176.0
2021-07-12 10:50:00,278.54,278.69,278.39,278.55,1333.0,278.54,278.69,278.39,278.55,1333.0
2021-07-12 10:55:00,278.51,278.52,278.29,278.43,6212.0,278.51,278.52,278.29,278.43,6212.0
2021-07-12 11:00:00,278.56,278.81,278.55,278.68,2137.0,278.56,278.81,278.55,278.68,2137.0
2021-07-12 11:05:00,278.51,278.74,278.51,278.74,700.0,278.51,278.74,278.51,278.74,700.0
2021-07-12 11:10:00,278.82,279.0,278.45,278.62,3161.0,278.82,279.0,278.45,278.62,3161.0
2021-07-12 11:15:00,278.43,278.43,278.21,278.26,638.0,278.43,278.43,278.21,278.26,638.0
2021-07-12 11:20:00,278.37,278.37,278.07,278.1,1504.0,278.37,278.37,278.07,278.1,1504.0
2021-07-12 11:25:00,278.18,278.37,278.06,278.06,800.0,278.18,278.37,278.06,278.06,800.0
2021-07-12 11:30:00,278.06,278.06,277.95,277.95,1457.0,278.06,278.06,277.95,277.95,1457.0
2021-07-12 11:35:00,278.02,278.28,278.02,278.28,1813.0,278.02,278.28,278.02,278.28,1813.0
2021-07-12 11:40:00,278.41,278.49,278.33,278.33,1000.0,278.41,278.49,278.33,278.33,1000.0
2021-07-12 11:45:00,278.5,278.8,278.37,278.55,2930.0,278.5,278.8,278.37,278.55,2930.0
2021-07-12 11:50:00,278.55,278.77,278.55,278.73,900.0,278.55,278.77,278.55,278.73,900.0
2021-07-12 11:55:00,278.81,278.81,278.66,278.66,600.0,278.81,278.81,278.66,278.66,600.0
2021-07-12 12:00:00,278.64,278.73,278.63,278.73,500.0,278.64,278.73,278.63,278.73,500.0
2021-07-12 12:05:00,278.61,278.62,278.61,278.61,500.0,278.61,278.62,278.61,278.61,500.0
2021-07-12 12:10:00,278.41,278.53,278.41,278.53,800.0,278.41,278.53,278.41,278.53,800.0
2021-07-12 12:15:00,278.44,278.66,278.44,278.65,900.0,278.44,278.66,278.44,278.65,900.0
2021-07-12 12:20:00,278.73,278.73,278.59,278.7,816.0,278.73,278.73,278.59,278.7,816.0
2021-07-12 12:25:00,278.93,278.93,278.82,278.82,200.0,278.93,278.93,278.82,278.82,200.0
2021-07-12 12:30:00,278.85,279.09,278.85,278.99,1837.0,278.85,279.09,278.85,278.99,1837.0
2021-07-12 12:35:00,279.01,279.05,278.84,278.84,768.0,279.01,279.05,278.84,278.84,768.0
2021-07-12 12:40:00,278.71,278.72,278.69,278.72,400.0,278.71,278.72,278.69,278.72,400.0
2021-07-12 12:45:00,278.69,278.7,278.54,278.65,1211.0,278.69,278.7,278.54,278.65,1211.0
2021-07-12 12:50:00,278.74,279.14,278.74,279.13,2735.0,278.74,279.14,278.74,279.13,2735.0
2021-07-12 12:55:00,279.1,279.1,278.73,278.78,5751.0,279.1,279.1,278.73,278.78,5751.0
2021-07-12 13:00:00,278.76,278.9,278.6,278.77,825.0,278.76,278.9,278.6,278.77,825.0
2021-07-12 13:05:00,278.82,278.87,278.48,278.56,1575.0,278.82,278.87,278.48,278.56,1575.0
2021-07-12 13:10:00,278.66,278.66,278.28,278.4,2204.0,278.66,278.66,278.28,278.4,2204.0
2021-07-12 13:15:00,278.25,278.47,278.25,278.43,1350.0,278.25,278.47,278.25,278.43,1350.0
2021-07-12 13:20:00,278.34,278.35,278.14,278.14,1666.0,278.34,278.35,278.14,278.14,1666.0
2021-07-12 13:25:00,277.97,278.15,277.97,278.15,1200.0,277.97,278.15,277.97,278.15,1200.0
2021-07-12 13:30:00,278.29,278.71,278.29,278.65,1900.0,278.29,278.71,278.29,278.65,1900.0
2021-07-12 13:35:00,278.77,278.89,278.73,278.73,1717.0,278.77,278.89,278.73,278.73,1717.0
2021-07-12 13:40:00,278.71,278.8,278.71,278.77,524.0,278.71,278.8,278.71,278.77,524.0
2021-07-12 13:45:00,278.68,278.69,278.62,278.63,900.0,278.68,278.69,278.62,278.63,900.0
2021-07-12 13:50:00,278.74,278.74,278.54,278.54,1172.0,278.74,278.74,278.54,278.54,1172.0
2021-07-12 13:55:00,278.58,278.76,278.58,278.76,758.0,278.58,278.76,278.58,278.76,758.0
2021-07-12 14:00:00,278.75,278.79,278.71,278.77,500.0,278.75,278.79,278.71,278.77,500.0
2021-07-12 14:05:00,278.83,278.86,278.77,278.82,1400.0,278.83,278.86,278.77,278.82,1400.0
2021-07-12 14:10:00,278.75,278.75,278.67,278.71,500.0,278.75,278.75,278.67,278.71,500.0
2021-07-12 14:15:00,278.64,278.69,278.6,278.65,1360.0,278.64,278.69,278.6,278.65,1360.0
2021-07-12 14:20:00,278.59,278.68,278.48,278.66,1300.0,278.59,278.68,278.48,278.66,1300.0
2021-07-12 14:25:00,278.65,278.68,278.44,278.59,4200.0,278.65,278.68,278.44,278.59,4200.0
2021-07-12 14:30:00,278.58,278.81,278.58,278.6,3000.0,278.58,278.81,278.58,278.6,3000.0
2021-07-12 14:35:00,278.5,278.52,278.29,278.29,2098.0,278.5,278.52,278.29,278.29,2098.0
2021-07-12 14:40:00,278.34,278.52,278.2,278.39,1045.0,278.34,278.52,278.2,278.39,1045.0
2021-07-12 14:45:00,278.27,278.27,278.12,278.12,400.0,278.27,278.27,278.12,278.12,400.0
2021-07-12 14:50:00,278.06,278.1,277.9,277.9,1100.0,278.06,278.1,277.9,277.9,1100.0
2021-07-12 14:55:00,277.9,277.99,277.74,277.99,1300.0,277.9,277.99,277.74,277.99,1300.0
2021-07-12 15:00:00,277.93,278.34,277.92,278.3,2745.0,277.93,278.34,277.92,278.3,2745.0
2021-07-12 15:05:00,278.4,278.55,278.4,278.53,4104.0,278.4,278.55,278.4,278.53,4104.0
2021-07-12 15:10:00,278.48,278.5,278.34,278.34,700.0,278.48,278.5,278.34,278.34,700.0
2021-07-12 15:15:00,278.48,278.59,278.43,278.58,2005.0,278.48,278.59,278.43,278.58,2005.0
2021-07-12 15:20:00,278.52,278.61,278.46,278.61,500.0,278.52,278.61,278.46,278.61,500.0
2021-07-12 15:25:00,278.52,278.66,278.37,278.46,2640.0,278.52,278.66,278.37,278.46,2640.0
2021-07-12 15:30:00,278.45,278.62,278.3,278.56,2699.0,278.45,278.62,278.3,278.56,2699.0
2021-07-12 15:35:00,278.59,278.73,278.55,278.61,1700.0,278.59,278.73,278.55,278.61,1700.0
2021-07-12 15:40:00,278.65,278.72,278.54,278.57,4416.0,278.65,278.72,278.54,278.57,4416.0
2021-07-12 15:45:00,278.54,278.69,278.49,278.69,2524.0,278.54,278.69,278.49,278.69,2524.0
2021-07-12 15:50:00,278.85,278.99,278.54,278.63,7651.0,278.85,278.99,278.54,278.63,7651.0
2021-07-12 15:55:00,278.61,278.72,278.48,278.55,16150.0,278.61,278.72,278.48,278.55,16150.0
2021-07-13 09:30:00,278.5,279.54,278.45,278.45,10437.0,278.5,279.54,278.45,278.45,10437.0
2021-07-13 09:35:00,278.11,278.31,277.99,277.99,700.0,278.11,278.31,277.99,277.99,700.0
2021-07-13 09:40:00,277.99,278.37,277.76,277.8,1600.0,277.99,278.37,277.76,277.8,1600.0
2021-07-13 09:45:00,278.13,278.27,277.76,278.1,2115.0,278.13,278.27,277.76,278.1,2115.0
2021-07-13 09:50:00,277.93,278.21,277.59,278.21,5400.0,277.93,278.21,277.59,278.21,5400.0
2021-07-13 09:55:00,278.34,278.58,277.7,278.0,3484.0,278.34,278.58,277.7,278.0,3484.0
2021-07-13 10:00:00,278.13,279.04,277.99,278.55,3894.0,278.13,279.04,277.99,278.55,3894.0
2021-07-13 10:05:00,278.58,278.61,278.22,278.47,4637.0,278.58,278.61,278.22,278.47,4637.0
2021-07-13 10:10:00,278.46,278.59,278.42,278.55,2050.0,278.46,278.59,278.42,278.55,2050.0
2021-07-13 10:15:00,278.53,278.75,278.39,278.44,1600.0,278.53,278.75,278.39,278.44,1600.0
2021-07-13 10:20:00,278.26,278.56,278.26,278.5,2400.0,278.26,278.56,278.26,278.5,2400.0
2021-07-13 10:25:00,278.55,278.62,278.4,278.43,5024.0,278.55,278.62,278.4,278.43,5024.0
2021-07-13 10:30:00,278.43,278.7,278.31,278.69,5022.0,278.43,278.7,278.31,278.69,5022.0
2021-07-13 10:35:00,278.76,279.17,278.75,278.84,3766.0,278.76,279.17,278.75,278.84,3766.0
2021-07-13 10:40:00,278.92,278.93,278.47,278.67,8285.0,278.92,278.93,278.47,278.67,8285.0
2021-07-13 10:45:00,278.73,278.91,278.52,278.65,10767.0,278.73,278.91,278.52,278.65,10767.0
2021-07-13 10:50:00,278.64,278.8,278.57,278.65,6585.0,278.64,278.8,278.57,278.65,6585.0
2021-07-13 10:55:00,278.67,278.7,278.56,278.61,4318.0,278.67,278.7,278.56,278.61,4318.0
2021-07-13 11:00:00,278.65,278.93,278.62,278.81,4823.0,278.65,278.93,278.62,278.81,4823.0
2021-07-13 11:05:00,278.74,278.74,278.34,278.61,5672.0,278.74,278.74,278.34,278.61,5672.0
2021-07-13 11:10:00,278.57,278.7,278.52,278.63,3188.0,278.57,278.7,278.52,278.63,3188.0
2021-07-13 11:15:00,278.75,278.9,278.66,278.79,4942.0,278.75,278.9,278.66,278.79,4942.0
2021-07-13 11:20:00,278.77,279.22,278.76,279.11,5136.0,278.77,279.22,278.76,279.11,5136.0
2021-07-13 11:25:00,279.19,279.29,279.05,279.05,4458.0,279.19,279.29,279.05,279.05,4458.0
2021-07-13 11:30:00,279.04,279.14,278.92,278.92,4280.0,279.04,279.14,278.92,278.92,4280.0
2021-07-13 11:35:00,279.05,279.07,278.74,278.83,3150.0,279.05,279.07,278.74,278.83,3150.0
2021-07-13 11:40:00,279.06,279.11,278.93,279.0,1111.0,279.06,279.11,278.93,279.0,1111.0
2021-07-13 11:45:00,279.0,279.06,278.76,278.76,1563.0,279.0,279.06,278.76,278.76,1563.0
2021-07-13 11:50:00,278.71,278.91,278.67,278.91,1900.0,278.71,278.91,278.67,278.91,1900.0
2021-07-13 11:55:00,279.0,279.12,278.98,279.06,2593.0,279.0,279.12,278.98,279.06,2593.0
2021-07-13 12:00:00,278.95,279.01,278.87,278.87,1650.0,278.95,279.01,278.87,278.87,1650.0
2021-07-13 12:05:00,278.8,278.94,278.8,278.9,980.0,278.8,278.94,278.8,278.9,980.0
2021-07-13 12:10:00,278.83,278.83,278.65,278.8,2581.0,278.83,278.83,278.65,278.8,2581.0
2021-07-13 12:15:00,278.85,279.1,278.84,279.0,1883.0,278.85,279.1,278.84,279.0,1883.0
2021-07-13 12:20:00,278.9,278.95,278.8,278.8,1300.0,278.9,278.95,278.8,278.8,1300.0
2021-07-13 12:25:00,278.76,278.84,278.58,278.58,5328.0,278.76,278.84,278.58,278.58,5328.0
2021-07-13 12:30:00,278.66,278.77,278.58,278.75,3624.0,278.66,278.77,278.58,278.75,3624.0
2021-07-13 12:35:00,278.79,279.11,278.73,279.1,10200.0,278.79,279.11,278.73,279.1,10200.0
2021-07-13 12:40:00,278.99,279.05,278.92,279.05,1300.0,278.99,279.05,278.92,279.05,1300.0
2021-07-13 12:45:00,279.01,279.15,279.01,279.1,2912.0,279.01,279.15,279.01,279.1,2912.0
2021-07-13 12:50:00,279.08,279.13,278.95,278.95,12261.0,279.08,279.13,278.95,278.95,12261.0
2021-07-13 12:55:00,278.91,278.98,278.84,278.92,1549.0,278.91,278.98,278.84,278.92,1549.0
2021-07-13 13:00:00,279.01,279.01,278.7,278.7,750.0,279.01,279.01,278.7,278.7,750.0
2021-07-13 13:05:00,278.67,278.67,278.51,278.53,2300.0,278.67,278.67,278.51,278.53,2300.0
2021-07-13 13:10:00,278.49,278.55,278.26,278.31,3623.0,278.49,278.55,278.26,278.31,3623.0
2021-07-13 13:15:00,278.32,278.37,277.72,277.91,12450.0,278.32,278.37,277.72,277.91,12450.0
2021-07-13 13:20:00,277.82,278.12,277.74,278.09,2200.0,277.82,278.12,277.74,278.09,2200.0
2021-07-13 13:25:00,278.18,278.18,277.48,277.82,2785.0,278.18,278.18,277.48,277.82,2785.0
2021-07-13 13:30:00,277.9,277.94,277.66,277.74,1800.0,277.9,277.94,277.66,277.74,1800.0
2021-07-13 13:35:00,277.38,277.72,277.35,277.72,850.0,277.38,277.72,277.35,277.72,850.0
2021-07-13 13:40:00,277.78,277.91,277.32,277.59,1546.0,277.78,277.91,277.32,277.59,1546.0
2021-07-13 13:45:00,277.64,277.99,277.64,277.86,550.0,277.64,277.99,277.64,277.86,550.0
2021-07-13 13:50:00,277.71,277.71,277.5,277.66,500.0,277.71,277.71,277.5,277.66,500.0
2021-07-13 13:55:00,277.72,277.94,277.72,277.78,645.0,277.72,277.94,277.72,277.78,645.0
2021-07-13 14:00:00,277.73,277.73,276.97,276.97,1354.0,277.73,277.73,276.97,276.97,1354.0
2021-07-13 14:05:00,277.19,277.69,277.19,277.65,2009.0,277.19,277.69,277.19,277.65,2009.0
2021-07-13 14:10:00,277.62,278.06,277.61,278.06,2000.0,277.62,278.06,277.61,278.06,2000.0
2021-07-13 14:15:00,277.94,278.02,277.81,278.02,1100.0,277.94,278.02,277.81,278.02,1100.0
2021-07-13 14:20:00,278.18,278.21,278.02,278.21,3386.0,278.18,278.21,278.02,278.21,3386.0
2021-07-13 14:25:00,278.31,278.8,278.31,278.62,1968.0,278.31,278.8,278.31,278.62,1968.0
2021-07-13 14:30:00,278.5,278.77,278.5,278.77,1100.0,278.5,278.77,278.5,278.77,1100.0
2021-07-13 14:35:00,278.75,278.75,278.27,278.31,1500.0,278.75,278.75,278.27,278.31,1500.0
2021-07-13 14:40:00,278.34,278.42,278.06,278.06,3707.0,278.34,278.42,278.06,278.06,3707.0
2021-07-13 14:45:00,277.99,278.05,277.87,278.05,1400.0,277.99,278.05,277.87,278.05,1400.0
2021-07-13 14:50:00,278.05,278.26,278.04,278.18,1968.0,278.05,278.26,278.04,278.18,1968.0
2021-07-13 14:55:00,278.16,278.4,278.1,278.28,1866.0,278.16,278.4,278.1,278.28,1866.0
2021-07-13 15:00:00,278.33,278.77,278.31,278.58,64040.0,278.33,278.77,278.31,278.58,64040.0
2021-07-13 15:05:00,278.48,278.57,278.46,278.55,900.0,278.48,278.57,278.46,278.55,900.0
2021-07-13 15:10:00,278.57,278.66,278.46,278.56,1300.0,278.57,278.66,278.46,278.56,1300.0
2021-07-13 15:15:00,278.53,278.65,278.4,278.65,2579.0,278.53,278.65,278.4,278.65,2579.0
2021-07-13 15:20:00,278.69,278.69,278.47,278.56,1400.0,278.69,278.69,278.47,278.56,1400.0
2021-07-13 15:25:00,278.54,278.55,278.31,278.36,2900.0,278.54,278.55,278.31,278.36,2900.0
2021-07-13 15:30:00,278.36,278.5,278.15,278.49,2948.0,278.36,278.5,278.15,278.49,2948.0
2021-07-13 15:35:00,278.51,278.77,278.47,278.73,4199.0,278.51,278.77,278.47,278.73,4199.0
2021-07-13 15:40:00,278.75,278.76,278.49,278.57,4354.0,278.75,278.76,278.49,278.57,4354.0
2021-07-13 15:45:00,278.53,278.57,278.26,278.26,3578.0,278.53,278.57,278.26,278.26,3578.0
2021-07-13 15:50:00,278.4,278.42,277.99,278.16,8859.0,278.4,278.42,277.99,278.16,8859.0
2021-07-13 15:55:00,278.06,278.28,277.86,278.2,18962.0,278.06,278.28,277.86,278.2,18962.0
2021-07-14 09:30:00,279.72,280.22,278.96,280.04,18212.0,279.72,280.22,278.96,280.04,18212.0
2021-07-14 09:35:00,280.0,280.0,279.52,279.97,3723.0,280.0,280.0,279.52,279.97,3723.0
2021-07-14 09:40:00,279.71,280.18,279.71,280.06,7698.0,279.71,280.18,279.71,280.06,7698.0
2021-07-14 09:45:00,279.99,280.21,279.65,279.65,3267.0,279.99,280.21,279.65,279.65,3267.0
2021-07-14 09:50:00,279.59,280.04,279.56,279.94,1333.0,279.59,280.04,279.56,279.94,1333.0
2021-07-14 09:55:00,279.82,280.05,278.72,278.88,9958.0,279.82,280.05,278.72,278.88,9958.0
2021-07-14 10:00:00,279.02,280.47,279.02,280.33,4606.0,279.02,280.47,279.02,280.33,4606.0
2021-07-14 10:05:00,280.33,280.35,279.81,280.08,6868.0,280.33,280.35,279.81,280.08,6868.0
2021-07-14 10:10:00,280.28,281.12,280.2,281.12,3330.0,280.28,281.12,280.2,281.12,3330.0
2021-07-14 10:15:00,280.97,281.05,280.37,280.55,8130.0,280.97,281.05,280.37,280.55,8130.0
2021-07-14 10:20:00,280.52,280.64,280.25,280.49,2100.0,280.52,280.64,280.25,280.49,2100.0
2021-07-14 10:25:00,280.33,280.49,279.6,279.93,3907.0,280.33,280.49,279.6,279.93,3907.0
2021-07-14 10:30:00,280.1,280.1,279.47,279.47,3462.0,280.1,280.1,279.47,279.47,3462.0
2021-07-14 10:35:00,279.39,279.9,279.14,279.79,3574.0,279.39,279.9,279.14,279.79,3574.0
2021-07-14 10:40:00,279.83,280.01,279.73,279.78,4378.0,279.83,280.01,279.73,279.78,4378.0
2021-07-14 10:45:00,279.7,280.15,279.7,279.91,3921.0,279.7,280.15,279.7,279.91,3921.0
2021-07-14 10:50:00,279.93,280.14,279.93,280.06,8286.0,279.93,280.14,279.93,280.06,8286.0
2021-07-14 10:55:00,280.06,280.12,279.76,280.05,4100.0,280.06,280.12,279.76,280.05,4100.0
2021-07-14 11:00:00,280.1,280.28,280.01,280.07,5670.0,280.1,280.28,280.01,280.07,5670.0
2021-07-14 11:05:00,280.0,280.02,279.77,279.93,2463.0,280.0,280.02,279.77,279.93,2463.0
2021-07-14 11:10:00,279.88,279.88,279.61,279.61,900.0,279.88,279.88,279.61,279.61,900.0
2021-07-14 11:15:00,279.53,279.56,279.11,279.26,972.0,279.53,279.56,279.11,279.26,972.0
2021-07-14 11:20:00,279.4,279.8,279.4,279.8,3983.0,279.4,279.8,279.4,279.8,3983.0
2021-07-14 11:25:00,279.81,279.81,278.81,279.27,8019.0,279.81,279.81,278.81,279.27,8019.0
2021-07-14 11:30:00,279.36,279.57,279.13,279.45,2000.0,279.36,279.57,279.13,279.45,2000.0
2021-07-14 11:35:00,279.35,279.35,278.93,279.0,6536.0,279.35,279.35,278.93,279.0,6536.0
2021-07-14 11:40:00,279.05,279.11,278.31,278.75,11748.0,279.05,279.11,278.31,278.75,11748.0
2021-07-14 11:45:00,278.73,278.84,278.23,278.43,4621.0,278.73,278.84,278.23,278.43,4621.0
2021-07-14 11:50:00,278.43,278.65,277.99,277.99,6139.0,278.43,278.65,277.99,277.99,6139.0
2021-07-14 11:55:00,277.88,278.19,277.64,277.72,5793.0,277.88,278.19,277.64,277.72,5793.0
2021-07-14 12:00:00,277.83,278.38,277.8,278.24,3265.0,277.83,278.38,277.8,278.24,3265.0
2021-07-14 12:05:00,278.57,278.8,278.51,278.76,5079.0,278.57,278.8,278.51,278.76,5079.0
2021-07-14 12:10:00,278.75,279.02,278.64,278.97,3250.0,278.75,279.02,278.64,278.97,3250.0
2021-07-14 12:15:00,278.76,278.8,278.62,278.67,7298.0,278.76,278.8,278.62,278.67,7298.0
2021-07-14 12:20:00,278.75,278.81,278.66,278.76,1909.0,278.75,278.81,278.66,278.76,1909.0
2021-07-14 12:25:00,278.73,278.83,278.72,278.74,1019.0,278.73,278.83,278.72,278.74,1019.0
2021-07-14 12:30:00,278.55,278.91,278.42,278.42,7190.0,278.55,278.91,278.42,278.42,7190.0
2021-07-14 12:35:00,278.36,278.85,278.36,278.65,1696.0,278.36,278.85,278.36,278.65,1696.0
2021-07-14 12:40:00,278.94,278.94,278.75,278.75,7500.0,278.94,278.94,278.75,278.75,7500.0
2021-07-14 12:45:00,278.76,279.04,278.69,278.87,11231.0,278.76,279.04,278.69,278.87,11231.0
2021-07-14 12:50:00,279.03,279.4,279.02,279.3,617.0,279.03,279.4,279.02,279.3,617.0
2021-07-14 12:55:00,279.17,279.17,279.09,279.17,600.0,279.17,279.17,279.09,279.17,600.0
2021-07-14 13:00:00,279.2,279.33,278.92,278.96,1468.0,279.2,279.33,278.92,278.96,1468.0
2021-07-14 13:05:00,278.97,278.97,278.78,278.78,630.0,278.97,278.97,278.78,278.78,630.0
2021-07-14 13:10:00,278.73,278.74,278.59,278.61,2222.0,278.73,278.74,278.59,278.61,2222.0
2021-07-14 13:15:00,278.66,278.73,278.55,278.71,1727.0,278.66,278.73,278.55,278.71,1727.0
2021-07-14 13:20:00,278.76,278.76,278.48,278.55,2700.0,278.76,278.76,278.48,278.55,2700.0
2021-07-14 13:25:00,278.57,278.57,278.35,278.36,2450.0,278.57,278.57,278.35,278.36,2450.0
2021-07-14 13:30:00,278.57,278.71,278.56,278.63,1000.0,278.57,278.71,278.56,278.63,1000.0
2021-07-14 13:35:00,278.63,278.96,278.61,278.96,2839.0,278.63,278.96,278.61,278.96,2839.0
2021-07-14 13:40:00,278.86,279.05,278.86,279.0,1401.0,278.86,279.05,278.86,279.0,1401.0
2021-07-14 13:45:00,279.04,279.06,278.79,278.87,2006.0,279.04,279.06,278.79,278.87,2006.0
2021-07-14 13:50:00,278.83,279.01,278.69,279.01,3068.0,278.83,279.01,278.69,279.01,3068.0
2021-07-14 13:55:00,279.11,279.16,278.91,278.92,800.0,279.11,279.16,278.91,278.92,800.0
2021-07-14 14:00:00,278.99,279.28,278.94,279.24,1380.0,278.99,279.28,278.94,279.24,1380.0
2021-07-14 14:05:00,279.06,279.19,278.93,279.13,900.0,279.06,279.19,278.93,279.13,900.0
2021-07-14 14:10:00,279.11,279.38,279.1,279.38,1003.0,279.11,279.38,279.1,279.38,1003.0
2021-07-14 14:15:00,279.49,279.6,279.49,279.59,1069.0,279.49,279.6,279.49,279.59,1069.0
2021-07-14 14:20:00,279.57,279.72,279.52,279.54,1300.0,279.57,279.72,279.52,279.54,1300.0
2021-07-14 14:25:00,279.57,279.63,279.38,279.38,1900.0,279.57,279.63,279.38,279.38,1900.0
2021-07-14 14:30:00,279.43,279.63,279.32,279.59,7117.0,279.43,279.63,279.32,279.59,7117.0
2021-07-14 14:35:00,279.59,279.67,279.49,279.5,1600.0,279.59,279.67,279.49,279.5,1600.0
2021-07-14 14:40:00,279.55,279.74,279.51,279.56,2564.0,279.55,279.74,279.51,279.56,2564.0
2021-07-14 14:45:00,279.55,279.72,279.55,279.72,600.0,279.55,279.72,279.55,279.72,600.0
2021-07-14 14:50:00,279.67,279.72,279.67,279.72,230.0,279.67,279.72,279.67,279.72,230.0
2021-07-14 14:55:00,279.7,279.7,279.69,279.69,200.0,279.7,279.7,279.69,279.69,200.0
2021-07-14 15:00:00,279.69,279.77,279.64,279.76,3000.0,279.69,279.77,279.64,279.76,3000.0
2021-07-14 15:05:00,279.76,280.02,279.7,279.84,12487.0,279.76,280.02,279.7,279.84,12487.0
2021-07-14 15:10:00,279.8,279.92,279.39,279.39,1990.0,279.8,279.92,279.39,279.39,1990.0
2021-07-14 15:15:00,279.11,279.16,278.94,278.94,10803.0,279.11,279.16,278.94,278.94,10803.0
2021-07-14 15:20:00,278.99,279.19,278.93,279.11,1691.0,278.99,279.19,278.93,279.11,1691.0
2021-07-14 15:25:00,279.01,279.06,278.68,278.68,26441.0,279.01,279.06,278.68,278.68,26441.0
2021-07-14 15:30:00,278.65,278.85,278.53,278.72,1559.0,278.65,278.85,278.53,278.72,1559.0
2021-07-14 15:35:00,279.0,279.21,279.0,279.21,1540.0,279.0,279.21,279.0,279.21,1540.0
2021-07-14 15:40:00,279.32,279.32,278.87,278.9,28037.0,279.32,279.32,278.87,278.9,28037.0
2021-07-14 15:45:00,278.85,279.24,278.85,279.11,28924.0,278.85,279.24,278.85,279.11,28924.0
2021-07-14 15:50:00,278.96,279.08,278.5,278.78,62650.0,278.96,279.08,278.5,278.78,62650.0
2021-07-14 15:55:00,278.78,279.2,278.78,279.2,34088.0,278.78,279.2,278.78,279.2,34088.0
2021-07-15 09:30:00,280.2,280.86,277.7,277.7,18141.0,280.2,280.86,277.7,277.7,18141.0
2021-07-15 09:35:00,277.1,277.99,276.36,276.36,1416.0,277.1,277.99,276.36,276.36,1416.0
2021-07-15 09:40:00,276.67,277.42,276.54,276.64,3244.0,276.67,277.42,276.54,276.64,3244.0
2021-07-15 09:45:00,276.79,277.77,276.76,277.71,3510.0,276.79,277.77,276.76,277.71,3510.0
2021-07-15 09:50:00,278.0,278.24,277.88,278.0,2300.0,278.0,278.24,277.88,278.0,2300.0
2021-07-15 09:55:00,278.06,278.97,278.06,278.61,2452.0,278.06,278.97,278.06,278.61,2452.0
2021-07-15 10:00:00,278.74,278.74,278.0,278.14,4547.0,278.74,278.74,278.0,278.14,4547.0
2021-07-15 10:05:00,278.13,278.58,277.96,278.58,3888.0,278.13,278.58,277.96,278.58,3888.0
2021-07-15 10:10:00,278.51,278.58,277.97,278.18,3398.0,278.51,278.58,277.97,278.18,3398.0
2021-07-15 10:15:00,278.1,278.51,277.61,277.61,3135.0,278.1,278.51,277.61,277.61,3135.0
2021-07-15 10:20:00,277.53,278.01,277.53,277.74,1894.0,277.53,278.01,277.53,277.74,1894.0
2021-07-15 10:25:00,277.59,277.59,276.19,276.74,7905.0,277.59,277.59,276.19,276.74,7905.0
2021-07-15 10:30:00,276.61,276.94,276.6,276.94,3340.0,276.61,276.94,276.6,276.94,3340.0
2021-07-15 10:35:00,276.95,277.9,276.76,277.89,4703.0,276.95,277.9,276.76,277.89,4703.0
2021-07-15 10:40:00,277.5,277.5,276.77,276.77,2511.0,277.5,277.5,276.77,276.77,2511.0
2021-07-15 10:45:00,276.45,276.9,276.38,276.6,3169.0,276.45,276.9,276.38,276.6,3169.0
2021-07-15 10:50:00,276.6,277.14,276.32,276.76,2867.0,276.6,277.14,276.32,276.76,2867.0
2021-07-15 10:55:00,276.71,277.2,276.71,276.8,1260.0,276.71,277.2,276.71,276.8,1260.0
2021-07-15 11:00:00,276.76,277.11,276.19,276.56,5927.0,276.76,277.11,276.19,276.56,5927.0
2021-07-15 11:05:00,276.49,277.66,276.47,277.39,2987.0,276.49,277.66,276.47,277.39,2987.0
2021-07-15 11:10:00,277.2,277.94,277.2,277.94,1801.0,277.2,277.94,277.2,277.94,1801.0
2021-07-15 11:15:00,277.69,277.81,277.63,277.72,2119.0,277.69,277.81,277.63,277.72,2119.0
2021-07-15 11:20:00,277.66,277.76,277.39,277.47,2400.0,277.66,277.76,277.39,277.47,2400.0
2021-07-15 11:25:00,277.51,277.73,277.51,277.73,2976.0,277.51,277.73,277.51,277.73,2976.0
2021-07-15 11:30:00,277.63,277.91,277.6,277.65,2700.0,277.63,277.91,277.6,277.65,2700.0
2021-07-15 11:35:00,277.69,277.81,277.61,277.81,2400.0,277.69,277.81,277.61,277.81,2400.0
2021-07-15 11:40:00,277.87,277.87,277.51,277.65,1400.0,277.87,277.87,277.51,277.65,1400.0
2021-07-15 11:45:00,277.81,277.94,277.42,277.42,1900.0,277.81,277.94,277.42,277.42,1900.0
2021-07-15 11:50:00,277.21,277.3,277.08,277.17,2300.0,277.21,277.3,277.08,277.17,2300.0
2021-07-15 11:55:00,276.94,277.23,276.88,277.13,3418.0,276.94,277.23,276.88,277.13,3418.0
2021-07-15 12:00:00,277.18,277.34,276.91,277.01,4200.0,277.18,277.34,276.91,277.01,4200.0
2021-07-15 12:05:00,276.98,277.19,276.74,276.74,2585.0,276.98,277.19,276.74,276.74,2585.0
2021-07-15 12:10:00,276.59,277.16,276.59,276.69,6305.0,276.59,277.16,276.59,276.69,6305.0
2021-07-15 12:15:00,276.72,277.13,276.72,277.13,2271.0,276.72,277.13,276.72,277.13,2271.0
2021-07-15 12:20:00,277.35,277.53,276.92,276.98,3401.0,277.35,277.53,276.92,276.98,3401.0
2021-07-15 12:25:00,276.97,277.23,276.96,277.22,1665.0,276.97,277.23,276.96,277.22,1665.0
2021-07-15 12:30:00,277.3,277.41,277.2,277.25,1700.0,277.3,277.41,277.2,277.25,1700.0
2021-07-15 12:35:00,277.17,277.84,277.13,277.75,2205.0,277.17,277.84,277.13,277.75,2205.0
2021-07-15 12:40:00,277.75,277.76,277.6,277.73,2158.0,277.75,277.76,277.6,277.73,2158.0
2021-07-15 12:45:00,277.7,277.88,277.66,277.66,1700.0,277.7,277.88,277.66,277.66,1700.0
2021-07-15 12:50:00,277.69,277.77,277.44,277.5,3200.0,277.69,277.77,277.44,277.5,3200.0
2021-07-15 12:55:00,277.53,277.69,277.41,277.6,3200.0,277.53,277.69,277.41,277.6,3200.0
2021-07-15 13:00:00,277.68,277.68,277.44,277.49,5995.0,277.68,277.68,277.44,277.49,5995.0
2021-07-15 13:05:00,277.49,277.49,277.12,277.23,5470.0,277.49,277.49,277.12,277.23,5470.0
2021-07-15 13:10:00,277.19,277.23,276.69,276.71,2610.0,277.19,277.23,276.69,276.71,2610.0
2021-07-15 13:15:00,276.73,277.12,276.68,276.83,2200.0,276.73,277.12,276.68,276.83,2200.0
2021-07-15 13:20:00,276.63,277.11,276.51,277.04,2084.0,276.63,277.11,276.51,277.04,2084.0
2021-07-15 13:25:00,277.06,277.08,276.86,277.0,1872.0,277.06,277.08,276.86,277.0,1872.0
2021-07-15 13:30:00,276.88,276.96,276.5,276.5,2300.0,276.88,276.96,276.5,276.5,2300.0
2021-07-15 13:35:00,276.57,276.87,276.44,276.6,6025.0,276.57,276.87,276.44,276.6,6025.0
2021-07-15 13:40:00,276.46,276.8,276.43,276.78,2822.0,276.46,276.8,276.43,276.78,2822.0
2021-07-15 13:45:00,276.75,276.87,276.28,276.87,3767.0,276.75,276.87,276.28,276.87,3767.0
2021-07-15 13:50:00,276.91,277.04,276.73,276.75,4423.0,276.91,277.04,276.73,276.75,4423.0
2021-07-15 13:55:00,276.66,276.66,276.41,276.53,4036.0,276.66,276.66,276.41,276.53,4036.0
2021-07-15 14:00:00,276.56,277.34,276.56,277.34,4482.0,276.56,277.34,276.56,277.34,4482.0
2021-07-15 14:05:00,277.12,277.27,277.05,277.05,1420.0,277.12,277.27,277.05,277.05,1420.0
2021-07-15 14:10:00,277.07,277.32,277.06,277.11,3086.0,277.07,277.32,277.06,277.11,3086.0
2021-07-15 14:15:00,276.96,277.24,276.96,277.21,2500.0,276.96,277.24,276.96,277.21,2500.0
2021-07-15 14:20:00,277.38,277.43,277.21,277.31,3836.0,277.38,277.43,277.21,277.31,3836.0
2021-07-15 14:25:00,277.21,277.37,277.17,277.36,4785.0,277.21,277.37,277.17,277.36,4785.0
2021-07-15 14:30:00,277.36,277.72,277.28,277.5,2931.0,277.36,277.72,277.28,277.5,2931.0
2021-07-15 14:35:00,277.4,277.57,277.38,277.57,1146.0,277.4,277.57,277.38,277.57,1146.0
2021-07-15 14:40:00,277.56,277.57,277.34,277.5,1800.0,277.56,277.57,277.34,277.5,1800.0
2021-07-15 14:45:00,277.35,277.74,277.34,277.73,2364.0,277.35,277.74,277.34,277.73,2364.0
2021-07-15 14:50:00,277.74,277.96,277.73,277.96,1416.0,277.74,277.96,277.73,277.96,1416.0
2021-07-15 14:55:00,277.88,278.11,277.83,277.83,3815.0,277.88,278.11,277.83,277.83,3815.0
2021-07-15 15:00:00,278.02,278.14,277.95,277.95,8732.0,278.02,278.14,277.95,277.95,8732.0
2021-07-15 15:05:00,277.85,277.89,277.79,277.87,4343.0,277.85,277.89,277.79,277.87,4343.0
2021-07-15 15:10:00,277.99,277.99,277.72,277.73,1500.0,277.99,277.99,277.72,277.73,1500.0
2021-07-15 15:15:00,277.77,277.77,277.48,277.54,1505.0,277.77,277.77,277.48,277.54,1505.0
2021-07-15 15:20:00,277.6,277.66,277.45,277.56,2600.0,277.6,277.66,277.45,277.56,2600.0
2021-07-15 15:25:00,277.62,278.01,277.62,277.81,2229.0,277.62,278.01,277.62,277.81,2229.0
2021-07-15 15:30:00,277.89,278.26,277.89,278.04,7838.0,277.89,278.26,277.89,278.04,7838.0
2021-07-15 15:35:00,278.09,278.24,277.66,277.66,8747.0,278.09,278.24,277.66,277.66,8747.0
2021-07-15 15:40:00,277.72,277.82,277.51,277.51,2932.0,277.72,277.82,277.51,277.51,2932.0
2021-07-15 15:45:00,277.62,278.01,277.61,277.84,25193.0,277.62,278.01,277.61,277.84,25193.0
2021-07-15 15:50:00,277.79,278.04,277.69,277.78,22510.0,277.79,278.04,277.69,277.78,22510.0
2021-07-15 15:55:00,277.68,277.82,277.54,277.75,27102.0,277.68,277.82,277.54,277.75,27102.0
2021-07-16 09:30:00,277.5,279.29,277.37,278.47,49498.0,277.5,279.29,277.37,278.47,49498.0
2021-07-16 09:35:00,279.16,279.3,278.67,279.2,2763.0,279.16,279.3,278.67,279.2,2763.0
2021-07-16 09:40:00,279.22,279.77,279.19,279.35,2724.0,279.22,279.77,279.19,279.35,2724.0
2021-07-16 09:45:00,278.94,278.94,278.62,278.89,1358.0,278.94,278.94,278.62,278.89,1358.0
2021-07-16 09:50:00,278.53,278.61,278.16,278.61,1800.0,278.53,278.61,278.16,278.61,1800.0
2021-07-16 09:55:00,278.54,278.59,278.39,278.57,1726.0,278.54,278.59,278.39,278.57,1726.0
2021-07-16 10:00:00,278.85,278.85,278.34,278.57,1915.0,278.85,278.85,278.34,278.57,1915.0
2021-07-16 10:05:00,278.66,278.74,278.61,278.69,2198.0,278.66,278.74,278.61,278.69,2198.0
2021-07-16 10:10:00,278.59,279.1,278.4,278.75,3099.0,278.59,279.1,278.4,278.75,3099.0
2021-07-16 10:15:00,278.85,278.89,278.47,278.5,4369.0,278.85,278.89,278.47,278.5,4369.0
2021-07-16 10:20:00,278.16,278.16,277.65,277.65,1400.0,278.16,278.16,277.65,277.65,1400.0
2021-07-16 10:25:00,277.43,278.37,277.42,277.9,3057.0,277.43,278.37,277.42,277.9,3057.0
2021-07-16 10:30:00,277.87,278.5,277.87,278.43,1000.0,277.87,278.5,277.87,278.43,1000.0
2021-07-16 10:35:00,278.3,278.72,278.16,278.72,1700.0,278.3,278.72,278.16,278.72,1700.0
2021-07-16 10:40:00,278.7,278.8,278.5,278.65,4008.0,278.7,278.8,278.5,278.65,4008.0
2021-07-16 10:45:00,278.47,278.49,278.06,278.33,2102.0,278.47,278.49,278.06,278.33,2102.0
2021-07-16 10:50:00,278.58,278.7,278.58,278.7,900.0,278.58,278.7,278.58,278.7,900.0
2021-07-16 10:55:00,278.7,278.7,278.18,278.32,2234.0,278.7,278.7,278.18,278.32,2234.0
2021-07-16 11:00:00,278.45,278.45,277.8,277.8,900.0,278.45,278.45,277.8,277.8,900.0
2021-07-16 11:05:00,277.95,277.95,277.52,277.66,1741.0,277.95,277.95,277.52,277.66,1741.0
2021-07-16 11:10:00,277.71,277.86,277.12,277.27,1684.0,277.71,277.86,277.12,277.27,1684.0
2021-07-16 11:15:00,277.21,277.5,277.12,277.5,1700.0,277.21,277.5,277.12,277.5,1700.0
2021-07-16 11:20:00,277.46,277.6,277.38,277.6,500.0,277.46,277.6,277.38,277.6,500.0
2021-07-16 11:25:00,277.38,277.66,277.34,277.34,700.0,277.38,277.66,277.34,277.34,700.0
2021-07-16 11:30:00,277.41,277.74,277.38,277.74,1400.0,277.41,277.74,277.38,277.74,1400.0
2021-07-16 11:35:00,277.76,277.76,277.74,277.75,300.0,277.76,277.76,277.74,277.75,300.0
2021-07-16 11:40:00,277.66,277.81,277.42,277.47,1048.0,277.66,277.81,277.42,277.47,1048.0
2021-07-16 11:45:00,277.47,277.57,277.27,277.33,1000.0,277.47,277.57,277.27,277.33,1000.0
2021-07-16 11:50:00,277.79,278.11,277.79,278.11,1179.0,277.79,278.11,277.79,278.11,1179.0
2021-07-16 11:55:00,278.22,278.22,278.08,278.08,200.0,278.22,278.22,278.08,278.08,200.0
2021-07-16 12:00:00,278.04,278.4,278.01,278.35,780.0,278.04,278.4,278.01,278.35,780.0
2021-07-16 12:05:00,278.4,278.79,278.39,278.72,1335.0,278.4,278.79,278.39,278.72,1335.0
2021-07-16 12:10:00,278.78,278.8,278.78,278.8,300.0,278.78,278.8,278.78,278.8,300.0
2021-07-16 12:15:00,278.92,279.34,278.92,279.3,518.0,278.92,279.34,278.92,279.3,518.0
2021-07-16 12:20:00,279.3,279.3,279.04,279.06,1708.0,279.3,279.3,279.04,279.06,1708.0
2021-07-16 12:25:00,279.11,279.15,278.97,278.97,800.0,279.11,279.15,278.97,278.97,800.0
2021-07-16 12:30:00,279.02,279.12,278.97,279.12,638.0,279.02,279.12,278.97,279.12,638.0
2021-07-16 12:35:00,279.26,279.26,278.88,278.91,1800.0,279.26,279.26,278.88,278.91,1800.0
2021-07-16 12:40:00,278.85,278.85,278.74,278.84,518.0,278.85,278.85,278.74,278.84,518.0
2021-07-16 12:45:00,278.9,278.95,278.79,278.79,700.0,278.9,278.95,278.79,278.79,700.0
2021-07-16 12:50:00,278.75,279.05,278.74,279.05,907.0,278.75,279.05,278.74,279.05,907.0
2021-07-16 12:55:00,279.08,279.08,278.75,278.75,1000.0,279.08,279.08,278.75,278.75,1000.0
2021-07-16 13:00:00,278.8,278.8,278.66,278.66,2652.0,278.8,278.8,278.66,278.66,2652.0
2021-07-16 13:05:00,278.62,278.77,278.51,278.75,5121.0,278.62,278.77,278.51,278.75,5121.0
2021-07-16 13:10:00,278.74,278.74,278.38,278.41,4898.0,278.74,278.74,278.38,278.41,4898.0
2021-07-16 13:15:00,278.41,278.49,278.28,278.42,2007.0,278.41,278.49,278.28,278.42,2007.0
2021-07-16 13:20:00,278.24,278.25,278.18,278.18,1026.0,278.24,278.25,278.18,278.18,1026.0
2021-07-16 13:25:00,278.22,278.31,278.09,278.12,3398.0,278.22,278.31,278.09,278.12,3398.0
2021-07-16 13:30:00,278.06,278.09,277.94,277.94,522.0,278.06,278.09,277.94,277.94,522.0
2021-07-16 13:35:00,277.79,277.99,277.7,277.99,1192.0,277.79,277.99,277.7,277.99,1192.0
2021-07-16 13:40:00,277.8,277.91,277.78,277.91,900.0,277.8,277.91,277.78,277.91,900.0
2021-07-16 13:45:00,278.1,278.1,277.97,277.98,300.0,278.1,278.1,277.97,277.98,300.0
2021-07-16 13:50:00,277.91,278.31,277.91,278.04,1100.0,277.91,278.31,277.91,278.04,1100.0
2021-07-16 13:55:00,278.07,278.07,277.84,277.96,907.0,278.07,278.07,277.84,277.96,907.0
2021-07-16 14:00:00,277.86,277.86,277.57,277.65,3000.0,277.86,277.86,277.57,277.65,3000.0
2021-07-16 14:05:00,277.54,277.83,277.54,277.83,400.0,277.54,277.83,277.54,277.83,400.0
2021-07-16 14:10:00,277.78,277.95,277.57,277.64,900.0,277.78,277.95,277.57,277.64,900.0
2021-07-16 14:15:00,277.57,277.99,277.57,277.99,2614.0,277.57,277.99,277.57,277.99,2614.0
2021-07-16 14:20:00,278.05,278.09,277.85,277.85,825.0,278.05,278.09,277.85,277.85,825.0
2021-07-16 14:25:00,277.96,278.0,277.65,277.74,3246.0,277.96,278.0,277.65,277.74,3246.0
2021-07-16 14:30:00,277.75,277.9,277.61,277.61,700.0,277.75,277.9,277.61,277.61,700.0
2021-07-16 14:35:00,277.64,277.78,277.53,277.69,1133.0,277.64,277.78,277.53,277.69,1133.0
2021-07-16 14:40:00,277.67,277.8,277.47,277.47,1500.0,277.67,277.8,277.47,277.47,1500.0
2021-07-16 14:45:00,277.44,277.5,277.34,277.38,1400.0,277.44,277.5,277.34,277.38,1400.0
2021-07-16 14:50:00,277.42,277.43,277.29,277.43,530.0,277.42,277.43,277.29,277.43,530.0
2021-07-16 14:55:00,277.49,277.58,277.39,277.44,500.0,277.49,277.58,277.39,277.44,500.0
2021-07-16 15:00:00,277.39,277.39,276.99,277.01,2028.0,277.39,277.39,276.99,277.01,2028.0
2021-07-16 15:05:00,277.05,277.23,277.05,277.2,1200.0,277.05,277.23,277.05,277.2,1200.0
2021-07-16 15:10:00,277.18,277.18,276.9,276.97,2202.0,277.18,277.18,276.9,276.97,2202.0
2021-07-16 15:15:00,277.08,277.33,277.08,277.33,400.0,277.08,277.33,277.08,277.33,400.0
2021-07-16 15:20:00,277.19,277.32,277.0,277.01,1200.0,277.19,277.32,277.0,277.01,1200.0
2021-07-16 15:25:00,277.07,277.18,276.91,277.13,2459.0,277.07,277.18,276.91,277.13,2459.0
2021-07-16 15:30:00,277.15,277.15,276.85,276.85,8460.0,277.15,277.15,276.85,276.85,8460.0
2021-07-16 15:35:00,276.76,276.77,276.43,276.47,7002.0,276.76,276.77,276.43,276.47,7002.0
2021-07-16 15:40:00,276.47,276.74,276.39,276.39,4648.0,276.47,276.74,276.39,276.39,4648.0
2021-07-16 15:45:00,276.46,276.47,276.31,276.47,5668.0,276.46,276.47,276.31,276.47,5668.0
2021-07-16 15:50:00,276.54,276.77,276.2,276.38,11721.0,276.54,276.77,276.2,276.38,11721.0
2021-07-16 15:55:00,276.39,276.78,276.39,276.56,18208.0,276.39,276.78,276.39,276.56,18208.0
2021-07-19 09:30:00,273.88,274.9,272.52,274.04,26248.0,273.88,274.9,272.52,274.04,26248.0
2021-07-19 09:35:00,273.88,274.46,272.7,272.7,17882.0,273.88,274.46,272.7,272.7,17882.0
2021-07-19 09:40:00,272.92,274.17,272.71,274.06,10640.0,272.92,274.17,272.71,274.06,10640.0
2021-07-19 09:45:00,274.08,274.08,273.0,273.02,12559.0,274.08,274.08,273.0,273.02,12559.0
2021-07-19 09:50:00,273.12,273.4,272.18,272.45,4365.0,273.12,273.4,272.18,272.45,4365.0
2021-07-19 09:55:00,272.93,273.36,272.58,272.89,5785.0,272.93,273.36,272.58,272.89,5785.0
2021-07-19 10:00:00,273.0,273.17,272.45,273.04,8834.0,273.0,273.17,272.45,273.04,8834.0
2021-07-19 10:05:00,273.26,274.19,273.02,273.48,4775.0,273.26,274.19,273.02,273.48,4775.0
2021-07-19 10:10:00,273.32,274.0,273.11,273.63,2726.0,273.32,274.0,273.11,273.63,2726.0
2021-07-19 10:15:00,273.68,274.15,273.25,273.75,6503.0,273.68,274.15,273.25,273.75,6503.0
2021-07-19 10:20:00,273.68,274.13,273.5,273.88,9743.0,273.68,274.13,273.5,273.88,9743.0
2021-07-19 10:25:00,273.78,274.26,273.63,273.79,3675.0,273.78,274.26,273.63,273.79,3675.0
2021-07-19 10:30:00,273.82,273.83,273.27,273.54,4132.0,273.82,273.83,273.27,273.54,4132.0
2021-07-19 10:35:00,273.37,273.67,272.85,273.67,3113.0,273.37,273.67,272.85,273.67,3113.0
2021-07-19 10:40:00,273.88,274.08,273.58,273.58,8524.0,273.88,274.08,273.58,273.58,8524.0
2021-07-19 10:45:00,273.55,274.08,273.55,274.03,5595.0,273.55,274.08,273.55,274.03,5595.0
2021-07-19 10:50:00,274.03,274.16,273.79,273.83,5607.0,274.03,274.16,273.79,273.83,5607.0
2021-07-19 10:55:00,273.58,274.18,273.34,274.02,14954.0,273.58,274.18,273.34,274.02,14954.0
2021-07-19 11:00:00,274.04,274.72,273.72,274.72,11549.0,274.04,274.72,273.72,274.72,11549.0
2021-07-19 11:05:00,274.67,275.06,274.59,274.63,4803.0,274.67,275.06,274.59,274.63,4803.0
2021-07-19 11:10:00,274.54,274.76,274.4,274.4,6103.0,274.54,274.76,274.4,274.4,6103.0
2021-07-19 11:15:00,274.48,274.59,274.12,274.3,6374.0,274.48,274.59,274.12,274.3,6374.0
2021-07-19 11:20:00,274.29,274.4,274.09,274.19,4479.0,274.29,274.4,274.09,274.19,4479.0
2021-07-19 11:25:00,274.26,274.53,274.06,274.35,3985.0,274.26,274.53,274.06,274.35,3985.0
2021-07-19 11:30:00,274.35,274.81,274.13,274.57,4981.0,274.35,274.81,274.13,274.57,4981.0
2021-07-19 11:35:00,274.57,274.87,274.02,274.05,3400.0,274.57,274.87,274.02,274.05,3400.0
2021-07-19 11:40:00,274.07,274.81,274.07,274.7,3741.0,274.07,274.81,274.07,274.7,3741.0
2021-07-19 11:45:00,274.78,274.95,274.53,274.56,2121.0,274.78,274.95,274.53,274.56,2121.0
2021-07-19 11:50:00,274.71,274.71,274.19,274.31,3777.0,274.71,274.71,274.19,274.31,3777.0
2021-07-19 11:55:00,274.3,274.8,274.3,274.31,2680.0,274.3,274.8,274.3,274.31,2680.0
2021-07-19 12:00:00,274.33,274.43,274.02,274.02,2303.0,274.33,274.43,274.02,274.02,2303.0
2021-07-19 12:05:00,274.11,274.24,274.03,274.22,1700.0,274.11,274.24,274.03,274.22,1700.0
2021-07-19 12:10:00,274.0,274.49,274.0,274.41,2242.0,274.0,274.49,274.0,274.41,2242.0
2021-07-19 12:15:00,274.37,274.45,274.22,274.33,1833.0,274.37,274.45,274.22,274.33,1833.0
2021-07-19 12:20:00,274.14,274.31,273.95,274.28,1800.0,274.14,274.31,273.95,274.28,1800.0
2021-07-19 12:25:00,274.37,274.45,274.1,274.25,1400.0,274.37,274.45,274.1,274.25,1400.0
2021-07-19 12:30:00,274.19,274.35,273.64,273.74,5335.0,274.19,274.35,273.64,273.74,5335.0
2021-07-19 12:35:00,273.67,273.68,273.51,273.58,1421.0,273.67,273.68,273.51,273.58,1421.0
2021-07-19 12:40:00,273.64,273.64,273.36,273.49,4090.0,273.64,273.64,273.36,273.49,4090.0
2021-07-19 12:45:00,273.51,273.6,273.42,273.44,1850.0,273.51,273.6,273.42,273.44,1850.0
2021-07-19 12:50:00,273.38,273.68,273.25,273.55,3469.0,273.38,273.68,273.25,273.55,3469.0
2021-07-19 12:55:00,273.55,273.8,273.51,273.58,2930.0,273.55,273.8,273.51,273.58,2930.0
2021-07-19 13:00:00,273.59,273.81,273.55,273.65,1600.0,273.59,273.81,273.55,273.65,1600.0
2021-07-19 13:05:00,273.57,274.37,273.55,274.03,2225.0,273.57,274.37,273.55,274.03,2225.0
2021-07-19 13:10:00,274.05,274.18,273.92,273.92,1300.0,274.05,274.18,273.92,273.92,1300.0
2021-07-19 13:15:00,274.0,274.1,273.93,273.93,1400.0,274.0,274.1,273.93,273.93,1400.0
2021-07-19 13:20:00,273.86,273.98,273.64,273.76,2100.0,273.86,273.98,273.64,273.76,2100.0
2021-07-19 13:25:00,273.68,273.7,273.55,273.67,2800.0,273.68,273.7,273.55,273.67,2800.0
2021-07-19 13:30:00,273.55,273.6,273.3,273.42,7027.0,273.55,273.6,273.3,273.42,7027.0
2021-07-19 13:35:00,273.8,273.93,273.61,273.76,1200.0,273.8,273.93,273.61,273.76,1200.0
2021-07-19 13:40:00,273.87,273.87,273.52,273.65,3903.0,273.87,273.87,273.52,273.65,3903.0
2021-07-19 13:45:00,273.51,273.8,273.45,273.45,2400.0,273.51,273.8,273.45,273.45,2400.0
2021-07-19 13:50:00,273.57,273.9,273.5,273.88,1811.0,273.57,273.9,273.5,273.88,1811.0
2021-07-19 13:55:00,274.0,274.02,273.43,273.43,1742.0,274.0,274.02,273.43,273.43,1742.0
2021-07-19 14:00:00,273.45,274.37,273.45,274.37,1711.0,273.45,274.37,273.45,274.37,1711.0
2021-07-19 14:05:00,274.15,274.15,273.85,273.94,1300.0,274.15,274.15,273.85,273.94,1300.0
2021-07-19 14:10:00,274.02,274.44,274.01,274.18,1800.0,274.02,274.44,274.01,274.18,1800.0
2021-07-19 14:15:00,274.19,274.31,274.07,274.31,1000.0,274.19,274.31,274.07,274.31,1000.0
2021-07-19 14:20:00,274.56,274.71,274.55,274.55,600.0,274.56,274.71,274.55,274.55,600.0
2021-07-19 14:25:00,274.51,274.74,274.4,274.64,2528.0,274.51,274.74,274.4,274.64,2528.0
2021-07-19 14:30:00,274.58,274.58,274.11,274.25,2142.0,274.58,274.58,274.11,274.25,2142.0
2021-07-19 14:35:00,274.1,274.1,273.83,273.83,700.0,274.1,274.1,273.83,273.83,700.0
2021-07-19 14:40:00,273.73,273.84,273.61,273.61,1800.0,273.73,273.84,273.61,273.61,1800.0
2021-07-19 14:45:00,273.62,274.05,273.62,274.05,1500.0,273.62,274.05,273.62,274.05,1500.0
2021-07-19 14:50:00,273.98,273.98,273.66,273.83,3143.0,273.98,273.98,273.66,273.83,3143.0
2021-07-19 14:55:00,273.82,274.17,273.79,273.79,1300.0,273.82,274.17,273.79,273.79,1300.0
2021-07-19 15:00:00,273.69,274.1,273.69,274.03,1989.0,273.69,274.1,273.69,274.03,1989.0
2021-07-19 15:05:00,274.04,274.42,274.03,274.37,2210.0,274.04,274.42,274.03,274.37,2210.0
2021-07-19 15:10:00,274.28,274.36,274.08,274.08,4489.0,274.28,274.36,274.08,274.08,4489.0
2021-07-19 15:15:00,274.15,274.15,273.68,273.7,3527.0,274.15,274.15,273.68,273.7,3527.0
2021-07-19 15:20:00,273.82,273.83,273.53,273.53,1400.0,273.82,273.83,273.53,273.53,1400.0
2021-07-19 15:25:00,273.5,273.7,273.5,273.68,2000.0,273.5,273.7,273.5,273.68,2000.0
2021-07-19 15:30:00,273.7,273.89,273.52,273.57,4766.0,273.7,273.89,273.52,273.57,4766.0
2021-07-19 15:35:00,273.5,274.08,273.5,274.04,5478.0,273.5,274.08,273.5,274.04,5478.0
2021-07-19 15:40:00,274.1,274.36,273.9,273.9,6939.0,274.1,274.36,273.9,273.9,6939.0
2021-07-19 15:45:00,273.96,274.12,273.74,273.88,15412.0,273.96,274.12,273.74,273.88,15412.0
2021-07-19 15:50:00,273.98,274.59,273.84,274.31,26616.0,273.98,274.59,273.84,274.31,26616.0
2021-07-19 15:55:00,274.34,274.58,274.16,274.53,59227.0,274.34,274.58,274.16,274.53,59227.0
2021-07-20 09:30:00,275.25,275.5,274.01,274.09,11248.0,275.25,275.5,274.01,274.09,11248.0
2021-07-20 09:35:00,274.58,274.69,273.58,274.06,4955.0,274.58,274.69,273.58,274.06,4955.0
2021-07-20 09:40:00,273.91,274.54,273.28,273.28,4000.0,273.91,274.54,273.28,273.28,4000.0
2021-07-20 09:45:00,273.41,274.81,273.39,274.05,6100.0,273.41,274.81,273.39,274.05,6100.0
2021-07-20 09:50:00,273.94,273.94,273.42,273.84,2684.0,273.94,273.94,273.42,273.84,2684.0
2021-07-20 09:55:00,273.9,274.11,273.33,273.91,3100.0,273.9,274.11,273.33,273.91,3100.0
2021-07-20 10:00:00,273.9,273.9,273.36,273.67,20748.0,273.9,273.9,273.36,273.67,20748.0
2021-07-20 10:05:00,273.63,274.22,273.59,274.15,7297.0,273.63,274.22,273.59,274.15,7297.0
2021-07-20 10:10:00,274.06,274.47,273.83,274.27,2628.0,274.06,274.47,273.83,274.27,2628.0
2021-07-20 10:15:00,274.45,274.76,274.23,274.47,24636.0,274.45,274.76,274.23,274.47,24636.0
2021-07-20 10:20:00,274.5,275.41,274.39,275.15,15956.0,274.5,275.41,274.39,275.15,15956.0
2021-07-20 10:25:00,275.26,275.26,274.87,274.9,5501.0,275.26,275.26,274.87,274.9,5501.0
2021-07-20 10:30:00,274.9,275.55,274.59,275.55,2360.0,274.9,275.55,274.59,275.55,2360.0
2021-07-20 10:35:00,275.39,275.82,275.39,275.52,3776.0,275.39,275.82,275.39,275.52,3776.0
2021-07-20 10:40:00,275.61,275.88,275.34,275.67,6360.0,275.61,275.88,275.34,275.67,6360.0
2021-07-20 10:45:00,275.8,276.01,275.7,275.72,6976.0,275.8,276.01,275.7,275.72,6976.0
2021-07-20 10:50:00,275.74,276.44,275.73,276.29,9554.0,275.74,276.44,275.73,276.29,9554.0
2021-07-20 10:55:00,276.3,276.42,275.94,276.16,8731.0,276.3,276.42,275.94,276.16,8731.0
2021-07-20 11:00:00,276.15,276.26,275.92,276.26,3604.0,276.15,276.26,275.92,276.26,3604.0
2021-07-20 11:05:00,276.3,276.77,276.26,276.56,5399.0,276.3,276.77,276.26,276.56,5399.0
2021-07-20 11:10:00,276.64,276.78,276.37,276.78,3800.0,276.64,276.78,276.37,276.78,3800.0
2021-07-20 11:15:00,276.91,277.15,276.54,276.96,2717.0,276.91,277.15,276.54,276.96,2717.0
2021-07-20 11:20:00,277.14,277.39,276.96,277.34,3433.0,277.14,277.39,276.96,277.34,3433.0
2021-07-20 11:25:00,277.42,277.42,277.09,277.09,2500.0,277.42,277.42,277.09,277.09,2500.0
2021-07-20 11:30:00,277.08,277.21,276.95,277.19,3074.0,277.08,277.21,276.95,277.19,3074.0
2021-07-20 11:35:00,277.1,277.14,276.97,277.1,2930.0,277.1,277.14,276.97,277.1,2930.0
2021-07-20 11:40:00,277.19,277.41,277.09,277.41,2030.0,277.19,277.41,277.09,277.41,2030.0
2021-07-20 11:45:00,277.54,277.54,277.13,277.22,4155.0,277.54,277.54,277.13,277.22,4155.0
2021-07-20 11:50:00,277.29,277.32,277.1,277.25,2516.0,277.29,277.32,277.1,277.25,2516.0
2021-07-20 11:55:00,277.25,277.25,276.96,277.06,1712.0,277.25,277.25,276.96,277.06,1712.0
2021-07-20 12:00:00,277.01,278.04,277.01,278.04,2000.0,277.01,278.04,277.01,278.04,2000.0
2021-07-20 12:05:00,278.0,278.06,277.84,277.88,400.0,278.0,278.06,277.84,277.88,400.0
2021-07-20 12:10:00,277.78,277.96,277.77,277.93,1457.0,277.78,277.96,277.77,277.93,1457.0
2021-07-20 12:15:00,278.08,278.11,277.93,278.11,1060.0,278.08,278.11,277.93,278.11,1060.0
2021-07-20 12:20:00,278.01,278.01,277.88,277.99,800.0,278.01,278.01,277.88,277.99,800.0
2021-07-20 12:25:00,278.02,278.39,278.02,278.25,2200.0,278.02,278.39,278.02,278.25,2200.0
2021-07-20 12:30:00,278.15,278.39,278.15,278.39,731.0,278.15,278.39,278.15,278.39,731.0
2021-07-20 12:35:00,278.39,278.58,278.36,278.36,1409.0,278.39,278.58,278.36,278.36,1409.0
2021-07-20 12:40:00,278.31,278.68,278.31,278.68,1652.0,278.31,278.68,278.31,278.68,1652.0
2021-07-20 12:45:00,278.84,278.89,278.82,278.84,800.0,278.84,278.89,278.82,278.84,800.0
2021-07-20 12:50:00,278.94,279.07,278.92,278.96,1490.0,278.94,279.07,278.92,278.96,1490.0
2021-07-20 12:55:00,279.03,279.33,278.95,279.16,4401.0,279.03,279.33,278.95,279.16,4401.0
2021-07-20 13:00:00,279.19,279.19,278.67,278.67,3100.0,279.19,279.19,278.67,278.67,3100.0
2021-07-20 13:05:00,278.6,278.92,278.6,278.86,1400.0,278.6,278.92,278.6,278.86,1400.0
2021-07-20 13:10:00,278.8,279.04,278.8,278.95,1000.0,278.8,279.04,278.8,278.95,1000.0
2021-07-20 13:15:00,278.9,279.07,278.89,279.0,2100.0,278.9,279.07,278.89,279.0,2100.0
2021-07-20 13:20:00,279.07,279.09,278.97,278.98,1301.0,279.07,279.09,278.97,278.98,1301.0
2021-07-20 13:25:00,278.94,278.97,278.87,278.95,1400.0,278.94,278.97,278.87,278.95,1400.0
2021-07-20 13:30:00,278.87,278.87,278.68,278.69,1900.0,278.87,278.87,278.68,278.69,1900.0
2021-07-20 13:35:00,278.72,278.82,278.49,278.73,15891.0,278.72,278.82,278.49,278.73,15891.0
2021-07-20 13:40:00,278.73,278.83,278.5,278.5,2739.0,278.73,278.83,278.5,278.5,2739.0
2021-07-20 13:45:00,278.45,278.53,278.23,278.31,3317.0,278.45,278.53,278.23,278.31,3317.0
2021-07-20 13:50:00,278.41,278.58,278.41,278.58,900.0,278.41,278.58,278.41,278.58,900.0
2021-07-20 13:55:00,278.48,278.7,278.43,278.64,2618.0,278.48,278.7,278.43,278.64,2618.0
2021-07-20 14:00:00,278.63,278.78,278.61,278.69,4899.0,278.63,278.78,278.61,278.69,4899.0
2021-07-20 14:05:00,278.69,279.03,278.48,279.03,21062.0,278.69,279.03,278.48,279.03,21062.0
2021-07-20 14:10:00,279.22,279.34,279.16,279.3,3328.0,279.22,279.34,279.16,279.3,3328.0
2021-07-20 14:15:00,279.27,279.36,279.14,279.3,2727.0,279.27,279.36,279.14,279.3,2727.0
2021-07-20 14:20:00,279.42,279.6,279.25,279.28,3302.0,279.42,279.6,279.25,279.28,3302.0
2021-07-20 14:25:00,279.34,279.54,279.23,279.46,4999.0,279.34,279.54,279.23,279.46,4999.0
2021-07-20 14:30:00,279.47,279.62,279.4,279.4,5610.0,279.47,279.62,279.4,279.4,5610.0
2021-07-20 14:35:00,279.4,279.51,279.37,279.4,1000.0,279.4,279.51,279.37,279.4,1000.0
2021-07-20 14:40:00,279.38,279.5,278.87,279.03,7600.0,279.38,279.5,278.87,279.03,7600.0
2021-07-20 14:45:00,279.01,279.08,278.51,278.93,17261.0,279.01,279.08,278.51,278.93,17261.0
2021-07-20 14:50:00,279.17,279.43,279.16,279.27,1626.0,279.17,279.43,279.16,279.27,1626.0
2021-07-20 14:55:00,279.18,279.38,279.18,279.28,3687.0,279.18,279.38,279.18,279.28,3687.0
2021-07-20 15:00:00,279.2,279.39,279.19,279.37,4040.0,279.2,279.39,279.19,279.37,4040.0
2021-07-20 15:05:00,279.39,279.42,279.26,279.26,3300.0,279.39,279.42,279.26,279.26,3300.0
2021-07-20 15:10:00,279.26,279.48,279.22,279.37,3740.0,279.26,279.48,279.22,279.37,3740.0
2021-07-20 15:15:00,279.34,279.43,279.24,279.28,2746.0,279.34,279.43,279.24,279.28,2746.0
2021-07-20 15:20:00,279.31,279.49,279.2,279.42,7103.0,279.31,279.49,279.2,279.42,7103.0
2021-07-20 15:25:00,279.5,279.56,279.31,279.37,5120.0,279.5,279.56,279.31,279.37,5120.0
2021-07-20 15:30:00,279.38,279.59,279.34,279.56,4498.0,279.38,279.59,279.34,279.56,4498.0
2021-07-20 15:35:00,279.6,279.61,279.34,279.39,3687.0,279.6,279.61,279.34,279.39,3687.0
2021-07-20 15:40:00,279.36,279.36,279.14,279.15,5921.0,279.36,279.36,279.14,279.15,5921.0
2021-07-20 15:45:00,279.15,279.15,278.79,278.94,7580.0,279.15,279.15,278.79,278.94,7580.0
2021-07-20 15:50:00,279.0,279.15,278.65,278.69,16812.0,279.0,279.15,278.65,278.69,16812.0
2021-07-20 15:55:00,278.62,278.64,277.82,277.87,34968.0,278.62,278.64,277.82,277.87,34968.0
2021-07-21 09:30:00,277.73,277.73,274.88,275.63,19326.0,277.73,277.73,274.88,275.63,19326.0
2021-07-21 09:35:00,275.79,276.47,275.71,276.1,13670.0,275.79,276.47,275.71,276.1,13670.0
2021-07-21 09:40:00,276.13,276.45,275.42,275.53,8165.0,276.13,276.45,275.42,275.53,8165.0
2021-07-21 09:45:00,275.73,275.78,275.23,275.54,6244.0,275.73,275.78,275.23,275.54,6244.0
2021-07-21 09:50:00,275.54,276.73,275.53,276.73,6230.0,275.54,276.73,275.53,276.73,6230.0
2021-07-21 09:55:00,276.73,276.75,276.36,276.75,6008.0,276.73,276.75,276.36,276.75,6008.0
2021-07-21 10:00:00,276.62,277.46,276.62,277.46,4675.0,276.62,277.46,276.62,277.46,4675.0
2021-07-21 10:05:00,277.32,277.55,277.09,277.29,4099.0,277.32,277.55,277.09,277.29,4099.0
2021-07-21 10:10:00,277.24,277.38,276.84,277.02,4757.0,277.24,277.38,276.84,277.02,4757.0
2021-07-21 10:15:00,276.73,277.28,276.73,277.18,4008.0,276.73,277.28,276.73,277.18,4008.0
2021-07-21 10:20:00,277.4,277.78,277.2,277.74,2361.0,277.4,277.78,277.2,277.74,2361.0
2021-07-21 10:25:00,277.8,278.08,277.49,277.49,3360.0,277.8,278.08,277.49,277.49,3360.0
2021-07-21 10:30:00,277.44,277.68,277.01,277.2,3945.0,277.44,277.68,277.01,277.2,3945.0
2021-07-21 10:35:00,277.22,277.27,276.85,276.94,3800.0,277.22,277.27,276.85,276.94,3800.0
2021-07-21 10:40:00,276.79,277.1,276.3,276.34,5381.0,276.79,277.1,276.3,276.34,5381.0
2021-07-21 10:45:00,276.38,276.48,275.97,276.34,6849.0,276.38,276.48,275.97,276.34,6849.0
2021-07-21 10:50:00,276.32,276.32,275.95,276.12,3945.0,276.32,276.32,275.95,276.12,3945.0
2021-07-21 10:55:00,276.15,276.66,276.15,276.66,4809.0,276.15,276.66,276.15,276.66,4809.0
2021-07-21 11:00:00,276.67,277.29,276.65,277.21,2805.0,276.67,277.29,276.65,277.21,2805.0
2021-07-21 11:05:00,277.2,277.44,277.02,277.42,4423.0,277.2,277.44,277.02,277.42,4423.0
2021-07-21 11:10:00,277.43,277.62,277.37,277.46,3153.0,277.43,277.62,277.37,277.46,3153.0
2021-07-21 11:15:00,277.48,277.59,277.26,277.35,3700.0,277.48,277.59,277.26,277.35,3700.0
2021-07-21 11:20:00,277.4,277.55,277.32,277.55,2919.0,277.4,277.55,277.32,277.55,2919.0
2021-07-21 11:25:00,277.55,277.66,277.36,277.47,3900.0,277.55,277.66,277.36,277.47,3900.0
2021-07-21 11:30:00,277.49,277.56,277.2,277.37,2309.0,277.49,277.56,277.2,277.37,2309.0
2021-07-21 11:35:00,277.38,277.51,277.25,277.31,2988.0,277.38,277.51,277.25,277.31,2988.0
2021-07-21 11:40:00,277.26,277.27,276.76,276.86,4749.0,277.26,277.27,276.76,276.86,4749.0
2021-07-21 11:45:00,276.85,277.09,276.85,277.03,1400.0,276.85,277.09,276.85,277.03,1400.0
2021-07-21 11:50:00,277.1,277.3,276.98,277.29,3200.0,277.1,277.3,276.98,277.29,3200.0
2021-07-21 11:55:00,277.3,277.7,277.3,277.69,2424.0,277.3,277.7,277.3,277.69,2424.0
2021-07-21 12:00:00,277.65,277.99,277.58,277.81,1150.0,277.65,277.99,277.58,277.81,1150.0
2021-07-21 12:05:00,277.86,277.86,277.63,277.63,4154.0,277.86,277.86,277.63,277.63,4154.0
2021-07-21 12:10:00,277.6,277.6,277.2,277.28,2100.0,277.6,277.6,277.2,277.28,2100.0
2021-07-21 12:15:00,277.23,277.49,277.13,277.16,3209.0,277.23,277.49,277.13,277.16,3209.0
2021-07-21 12:20:00,277.16,277.28,276.99,277.27,2959.0,277.16,277.28,276.99,277.27,2959.0
2021-07-21 12:25:00,277.23,277.41,277.23,277.31,2487.0,277.23,277.41,277.23,277.31,2487.0
2021-07-21 12:30:00,277.41,277.65,277.41,277.54,4700.0,277.41,277.65,277.41,277.54,4700.0
2021-07-21 12:35:00,277.57,277.72,277.41,277.41,1700.0,277.57,277.72,277.41,277.41,1700.0
2021-07-21 12:40:00,277.38,277.47,277.25,277.33,2905.0,277.38,277.47,277.25,277.33,2905.0
2021-07-21 12:45:00,277.31,277.31,276.93,276.93,1488.0,277.31,277.31,276.93,276.93,1488.0
2021-07-21 12:50:00,276.97,276.97,276.63,276.63,2291.0,276.97,276.97,276.63,276.63,2291.0
2021-07-21 12:55:00,276.58,276.62,276.06,276.36,3836.0,276.58,276.62,276.06,276.36,3836.0
2021-07-21 13:00:00,276.35,276.43,276.05,276.07,5919.0,276.35,276.43,276.05,276.07,5919.0
2021-07-21 13:05:00,276.06,276.28,276.01,276.24,10900.0,276.06,276.28,276.01,276.24,10900.0
2021-07-21 13:10:00,276.2,276.2,276.06,276.1,4215.0,276.2,276.2,276.06,276.1,4215.0
2021-07-21 13:15:00,276.11,276.11,275.92,276.07,3341.0,276.11,276.11,275.92,276.07,3341.0
2021-07-21 13:20:00,276.07,276.83,276.07,276.83,4089.0,276.07,276.83,276.07,276.83,4089.0
2021-07-21 13:25:00,276.67,276.73,276.5,276.57,2200.0,276.67,276.73,276.5,276.57,2200.0
2021-07-21 13:30:00,276.59,276.64,276.24,276.32,1977.0,276.59,276.64,276.24,276.32,1977.0
2021-07-21 13:35:00,276.34,276.65,276.31,276.62,2712.0,276.34,276.65,276.31,276.62,2712.0
2021-07-21 13:40:00,276.63,276.91,276.57,276.87,3600.0,276.63,276.91,276.57,276.87,3600.0
2021-07-21 13:45:00,276.94,276.95,276.81,276.93,2000.0,276.94,276.95,276.81,276.93,2000.0
2021-07-21 13:50:00,276.98,277.09,276.89,276.9,2682.0,276.98,277.09,276.89,276.9,2682.0
2021-07-21 13:55:00,276.93,276.94,276.53,276.62,5643.0,276.93,276.94,276.53,276.62,5643.0
2021-07-21 14:00:00,276.5,276.61,276.33,276.36,3708.0,276.5,276.61,276.33,276.36,3708.0
2021-07-21 14:05:00,276.45,276.51,276.39,276.47,5772.0,276.45,276.51,276.39,276.47,5772.0
2021-07-21 14:10:00,276.42,276.45,276.18,276.18,4343.0,276.42,276.45,276.18,276.18,4343.0
2021-07-21 14:15:00,276.29,276.29,275.68,275.84,7425.0,276.29,276.29,275.68,275.84,7425.0
2021-07-21 14:20:00,275.87,276.06,275.83,276.0,4944.0,275.87,276.06,275.83,276.0,4944.0
2021-07-21 14:25:00,276.04,276.22,276.04,276.2,3584.0,276.04,276.22,276.04,276.2,3584.0
2021-07-21 14:30:00,276.25,276.39,276.21,276.29,5668.0,276.25,276.39,276.21,276.29,5668.0
2021-07-21 14:35:00,276.34,276.34,276.03,276.09,4932.0,276.34,276.34,276.03,276.09,4932.0
2021-07-21 14:40:00,276.04,276.19,276.01,276.07,5661.0,276.04,276.19,276.01,276.07,5661.0
2021-07-21 14:45:00,276.06,276.18,276.02,276.16,5274.0,276.06,276.18,276.02,276.16,5274.0
2021-07-21 14:50:00,276.16,276.39,276.16,276.33,5112.0,276.16,276.39,276.16,276.33,5112.0
2021-07-21 14:55:00,276.33,276.38,276.21,276.38,5020.0,276.33,276.38,276.21,276.38,5020.0
2021-07-21 15:00:00,276.32,276.34,276.22,276.26,4302.0,276.32,276.34,276.22,276.26,4302.0
2021-07-21 15:05:00,276.31,276.33,276.18,276.22,5739.0,276.31,276.33,276.18,276.22,5739.0
2021-07-21 15:10:00,276.23,276.6,276.23,276.53,8331.0,276.23,276.6,276.23,276.53,8331.0
2021-07-21 15:15:00,276.57,276.68,276.52,276.57,5171.0,276.57,276.68,276.52,276.57,5171.0
2021-07-21 15:20:00,276.56,276.63,276.47,276.5,7444.0,276.56,276.63,276.47,276.5,7444.0
2021-07-21 15:25:00,276.48,277.22,276.41,277.16,14111.0,276.48,277.22,276.41,277.16,14111.0
2021-07-21 15:30:00,277.2,277.55,277.09,277.48,6935.0,277.2,277.55,277.09,277.48,6935.0
2021-07-21 15:35:00,277.41,277.67,277.34,277.39,7104.0,277.41,277.67,277.34,277.39,7104.0
2021-07-21 15:40:00,277.4,277.57,277.39,277.5,5670.0,277.4,277.57,277.39,277.5,5670.0
2021-07-21 15:45:00,277.5,277.67,277.29,277.31,11353.0,277.5,277.67,277.29,277.31,11353.0
2021-07-21 15:50:00,277.27,277.91,276.91,277.69,30036.0,277.27,277.91,276.91,277.69,30036.0
2021-07-21 15:55:00,277.83,278.26,277.6,278.23,54623.0,277.83,278.26,277.6,278.23,54623.0
2021-07-22 09:30:00,278.9,279.56,278.87,279.21,9434.0,278.9,279.56,278.87,279.21,9434.0
2021-07-22 09:35:00,279.2,280.0,279.06,279.44,5470.0,279.2,280.0,279.06,279.44,5470.0
2021-07-22 09:40:00,279.35,279.51,278.85,278.95,2868.0,279.35,279.51,278.85,278.95,2868.0
2021-07-22 09:45:00,278.94,279.37,278.61,278.69,3061.0,278.94,279.37,278.61,278.69,3061.0
2021-07-22 09:50:00,278.69,278.7,278.05,278.23,2500.0,278.69,278.7,278.05,278.23,2500.0
2021-07-22 09:55:00,278.26,278.51,278.19,278.24,2200.0,278.26,278.51,278.19,278.24,2200.0
2021-07-22 10:00:00,278.39,278.82,278.37,278.67,2900.0,278.39,278.82,278.37,278.67,2900.0
2021-07-22 10:05:00,278.6,278.88,278.41,278.8,3500.0,278.6,278.88,278.41,278.8,3500.0
2021-07-22 10:10:00,278.66,278.95,278.62,278.95,2000.0,278.66,278.95,278.62,278.95,2000.0
2021-07-22 10:15:00,279.16,279.37,278.93,279.22,5399.0,279.16,279.37,278.93,279.22,5399.0
2021-07-22 10:20:00,279.28,279.28,278.97,279.22,1600.0,279.28,279.28,278.97,279.22,1600.0
2021-07-22 10:25:00,279.32,280.0,279.24,279.9,2200.0,279.32,280.0,279.24,279.9,2200.0
2021-07-22 10:30:00,279.81,279.81,279.5,279.79,1800.0,279.81,279.81,279.5,279.79,1800.0
2021-07-22 10:35:00,279.84,280.05,279.71,280.04,1607.0,279.84,280.05,279.71,280.04,1607.0
2021-07-22 10:40:00,280.0,280.22,280.0,280.15,1100.0,280.0,280.22,280.0,280.15,1100.0
2021-07-22 10:45:00,280.07,280.28,280.01,280.21,2613.0,280.07,280.28,280.01,280.21,2613.0
2021-07-22 10:50:00,280.22,280.28,280.07,280.14,1700.0,280.22,280.28,280.07,280.14,1700.0
2021-07-22 10:55:00,280.22,280.36,280.07,280.11,2986.0,280.22,280.36,280.07,280.11,2986.0
2021-07-22 11:00:00,280.07,280.25,279.97,280.16,1800.0,280.07,280.25,279.97,280.16,1800.0
2021-07-22 11:05:00,280.07,280.1,279.52,279.66,1455.0,280.07,280.1,279.52,279.66,1455.0
2021-07-22 11:10:00,279.51,279.64,279.23,279.3,2100.0,279.51,279.64,279.23,279.3,2100.0
2021-07-22 11:15:00,279.37,279.45,279.06,279.27,1300.0,279.37,279.45,279.06,279.27,1300.0
2021-07-22 11:20:00,279.36,279.71,279.36,279.71,1030.0,279.36,279.71,279.36,279.71,1030.0
2021-07-22 11:25:00,279.73,279.85,279.55,279.72,2932.0,279.73,279.85,279.55,279.72,2932.0
2021-07-22 11:30:00,279.82,279.87,279.7,279.7,1700.0,279.82,279.87,279.7,279.7,1700.0
2021-07-22 11:35:00,279.76,279.8,279.71,279.78,896.0,279.76,279.8,279.71,279.78,896.0
2021-07-22 11:40:00,279.85,280.05,279.63,279.71,4122.0,279.85,280.05,279.63,279.71,4122.0
2021-07-22 11:45:00,279.7,280.15,279.61,280.15,1700.0,279.7,280.15,279.61,280.15,1700.0
2021-07-22 11:50:00,280.18,280.48,280.17,280.44,1600.0,280.18,280.48,280.17,280.44,1600.0
2021-07-22 11:55:00,280.34,280.56,280.31,280.56,958.0,280.34,280.56,280.31,280.56,958.0
2021-07-22 12:00:00,280.48,280.5,280.03,280.03,4200.0,280.48,280.5,280.03,280.03,4200.0
2021-07-22 12:05:00,280.13,280.15,279.82,279.82,1800.0,280.13,280.15,279.82,279.82,1800.0
2021-07-22 12:10:00,279.75,279.99,279.75,279.89,2705.0,279.75,279.99,279.75,279.89,2705.0
2021-07-22 12:15:00,279.9,280.17,279.82,280.17,3389.0,279.9,280.17,279.82,280.17,3389.0
2021-07-22 12:20:00,280.09,280.25,279.91,280.08,1900.0,280.09,280.25,279.91,280.08,1900.0
2021-07-22 12:25:00,280.07,280.47,280.03,280.47,2300.0,280.07,280.47,280.03,280.47,2300.0
2021-07-22 12:30:00,280.3,280.31,280.17,280.21,2499.0,280.3,280.31,280.17,280.21,2499.0
2021-07-22 12:35:00,280.3,280.43,280.24,280.39,1600.0,280.3,280.43,280.24,280.39,1600.0
2021-07-22 12:40:00,280.39,280.58,280.32,280.37,3099.0,280.39,280.58,280.32,280.37,3099.0
2021-07-22 12:45:00,280.42,280.58,280.18,280.18,1782.0,280.42,280.58,280.18,280.18,1782.0
2021-07-22 12:50:00,280.17,280.34,280.02,280.03,2414.0,280.17,280.34,280.02,280.03,2414.0
2021-07-22 12:55:00,280.12,280.49,280.11,280.48,1700.0,280.12,280.49,280.11,280.48,1700.0
2021-07-22 13:00:00,280.63,280.85,280.63,280.79,2985.0,280.63,280.85,280.63,280.79,2985.0
2021-07-22 13:05:00,280.73,280.75,280.46,280.47,2126.0,280.73,280.75,280.46,280.47,2126.0
2021-07-22 13:10:00,280.47,280.49,280.34,280.34,3397.0,280.47,280.49,280.34,280.34,3397.0
2021-07-22 13:15:00,280.39,280.53,280.35,280.44,1300.0,280.39,280.53,280.35,280.44,1300.0
2021-07-22 13:20:00,280.37,280.52,280.37,280.42,1100.0,280.37,280.52,280.37,280.42,1100.0
2021-07-22 13:25:00,280.37,280.57,280.35,280.53,2100.0,280.37,280.57,280.35,280.53,2100.0
2021-07-22 13:30:00,280.44,280.53,280.41,280.51,1400.0,280.44,280.53,280.41,280.51,1400.0
2021-07-22 13:35:00,280.51,280.53,280.44,280.48,800.0,280.51,280.53,280.44,280.48,800.0
2021-07-22 13:40:00,280.5,280.5,280.39,280.43,2200.0,280.5,280.5,280.39,280.43,2200.0
2021-07-22 13:45:00,280.43,280.43,280.27,280.43,2300.0,280.43,280.43,280.27,280.43,2300.0
2021-07-22 13:50:00,280.33,280.35,280.24,280.31,2350.0,280.33,280.35,280.24,280.31,2350.0
2021-07-22 13:55:00,280.26,280.34,280.21,280.22,1400.0,280.26,280.34,280.21,280.22,1400.0
2021-07-22 14:00:00,280.3,280.31,280.19,280.25,1600.0,280.3,280.31,280.19,280.25,1600.0
2021-07-22 14:05:00,280.3,280.83,280.28,280.82,10401.0,280.3,280.83,280.28,280.82,10401.0
2021-07-22 14:10:00,280.9,281.16,280.81,281.16,3588.0,280.9,281.16,280.81,281.16,3588.0
2021-07-22 14:15:00,281.18,281.18,280.89,280.97,5100.0,281.18,281.18,280.89,280.97,5100.0
2021-07-22 14:20:00,280.94,280.99,280.77,280.99,6751.0,280.94,280.99,280.77,280.99,6751.0
2021-07-22 14:25:00,280.96,281.0,280.83,280.88,3900.0,280.96,281.0,280.83,280.88,3900.0
2021-07-22 14:30:00,281.0,281.23,280.96,281.23,4586.0,281.0,281.23,280.96,281.23,4586.0
2021-07-22 14:35:00,281.14,281.23,281.03,281.09,900.0,281.14,281.23,281.03,281.09,900.0
2021-07-22 14:40:00,281.1,281.16,280.9,280.91,2417.0,281.1,281.16,280.9,280.91,2417.0
2021-07-22 14:45:00,280.95,281.1,280.76,280.76,2400.0,280.95,281.1,280.76,280.76,2400.0
2021-07-22 14:50:00,280.88,281.06,280.81,281.06,3200.0,280.88,281.06,280.81,281.06,3200.0
2021-07-22 14:55:00,281.1,281.6,281.08,281.59,5434.0,281.1,281.6,281.08,281.59,5434.0
2021-07-22 15:00:00,281.6,281.79,281.5,281.79,3942.0,281.6,281.79,281.5,281.79,3942.0
2021-07-22 15:05:00,281.7,281.89,281.7,281.82,5451.0,281.7,281.89,281.7,281.82,5451.0
2021-07-22 15:10:00,281.69,281.74,281.58,281.59,2200.0,281.69,281.74,281.58,281.59,2200.0
2021-07-22 15:15:00,281.67,281.67,281.33,281.38,2520.0,281.67,281.67,281.33,281.38,2520.0
2021-07-22 15:20:00,281.38,281.67,281.37,281.57,2350.0,281.38,281.67,281.37,281.57,2350.0
2021-07-22 15:25:00,281.6,281.88,281.57,281.74,3875.0,281.6,281.88,281.57,281.74,3875.0
2021-07-22 15:30:00,281.81,282.16,281.7,282.13,9347.0,281.81,282.16,281.7,282.13,9347.0
2021-07-22 15:35:00,282.13,282.22,281.98,282.1,11266.0,282.13,282.22,281.98,282.1,11266.0
2021-07-22 15:40:00,282.09,282.09,281.48,281.48,5505.0,282.09,282.09,281.48,281.48,5505.0
2021-07-22 15:45:00,281.52,281.58,281.41,281.46,4700.0,281.52,281.58,281.41,281.46,4700.0
2021-07-22 15:50:00,281.52,281.84,281.47,281.72,15512.0,281.52,281.84,281.47,281.72,15512.0
2021-07-22 15:55:00,281.68,281.72,281.34,281.6,31603.0,281.68,281.72,281.34,281.6,31603.0
2021-07-23 09:30:00,282.94,282.99,282.0,282.03,12367.0,282.94,282.99,282.0,282.03,12367.0
2021-07-23 09:35:00,282.05,282.66,281.67,282.02,1200.0,282.05,282.66,281.67,282.02,1200.0
2021-07-23 09:40:00,281.55,282.04,281.49,281.52,2232.0,281.55,282.04,281.49,281.52,2232.0
2021-07-23 09:45:00,282.28,282.57,282.28,282.42,2550.0,282.28,282.57,282.28,282.42,2550.0
2021-07-23 09:50:00,282.39,282.82,282.27,282.79,1441.0,282.39,282.82,282.27,282.79,1441.0
2021-07-23 09:55:00,282.75,283.18,282.74,283.18,1500.0,282.75,283.18,282.74,283.18,1500.0
2021-07-23 10:00:00,283.13,283.38,282.85,283.08,2234.0,283.13,283.38,282.85,283.08,2234.0
2021-07-23 10:05:00,283.48,283.55,283.15,283.3,1563.0,283.48,283.55,283.15,283.3,1563.0
2021-07-23 10:10:00,283.23,283.5,283.22,283.42,1501.0,283.23,283.5,283.22,283.42,1501.0
2021-07-23 10:15:00,283.52,283.69,283.42,283.52,3300.0,283.52,283.69,283.42,283.52,3300.0
2021-07-23 10:20:00,283.8,283.8,283.47,283.47,518.0,283.8,283.8,283.47,283.47,518.0
2021-07-23 10:25:00,283.24,283.76,283.24,283.76,2036.0,283.24,283.76,283.24,283.76,2036.0
2021-07-23 10:30:00,283.84,283.97,283.56,283.56,1639.0,283.84,283.97,283.56,283.56,1639.0
2021-07-23 10:35:00,283.24,283.75,283.23,283.58,1152.0,283.24,283.75,283.23,283.58,1152.0
2021-07-23 10:40:00,283.56,283.56,283.34,283.49,400.0,283.56,283.56,283.34,283.49,400.0
2021-07-23 10:45:00,283.3,283.3,283.03,283.03,678.0,283.3,283.3,283.03,283.03,678.0
2021-07-23 10:50:00,283.07,283.65,283.07,283.65,700.0,283.07,283.65,283.07,283.65,700.0
2021-07-23 10:55:00,283.65,283.96,283.59,283.96,3082.0,283.65,283.96,283.59,283.96,3082.0
2021-07-23 11:00:00,283.85,284.09,283.84,283.94,4146.0,283.85,284.09,283.84,283.94,4146.0
2021-07-23 11:05:00,283.9,283.96,283.87,283.87,400.0,283.9,283.96,283.87,283.87,400.0
2021-07-23 11:10:00,283.81,284.06,283.81,284.05,900.0,283.81,284.06,283.81,284.05,900.0
2021-07-23 11:15:00,284.3,284.39,284.25,284.36,2657.0,284.3,284.39,284.25,284.36,2657.0
2021-07-23 11:20:00,284.36,284.43,284.23,284.23,1400.0,284.36,284.43,284.23,284.23,1400.0
2021-07-23 11:25:00,284.33,285.14,284.23,285.09,9599.0,284.33,285.14,284.23,285.09,9599.0
2021-07-23 11:30:00,285.25,285.6,285.17,285.41,4450.0,285.25,285.6,285.17,285.41,4450.0
2021-07-23 11:35:00,285.34,285.44,285.34,285.38,600.0,285.34,285.44,285.34,285.38,600.0
2021-07-23 11:40:00,285.45,285.69,285.44,285.5,4487.0,285.45,285.69,285.44,285.5,4487.0
2021-07-23 11:45:00,285.54,285.83,285.4,285.83,1279.0,285.54,285.83,285.4,285.83,1279.0
2021-07-23 11:50:00,285.88,285.99,285.85,285.85,2196.0,285.88,285.99,285.85,285.85,2196.0
2021-07-23 11:55:00,285.89,286.11,285.89,285.95,2400.0,285.89,286.11,285.89,285.95,2400.0
2021-07-23 12:00:00,285.83,285.83,285.41,285.42,1658.0,285.83,285.83,285.41,285.42,1658.0
2021-07-23 12:05:00,285.57,285.64,285.34,285.63,1151.0,285.57,285.64,285.34,285.63,1151.0
2021-07-23 12:10:00,285.69,285.72,285.54,285.56,1115.0,285.69,285.72,285.54,285.56,1115.0
2021-07-23 12:15:00,285.56,285.57,285.36,285.36,600.0,285.56,285.57,285.36,285.36,600.0
2021-07-23 12:20:00,285.57,285.63,285.56,285.58,1010.0,285.57,285.63,285.56,285.58,1010.0
2021-07-23 12:25:00,285.54,285.54,285.26,285.26,2162.0,285.54,285.54,285.26,285.26,2162.0
2021-07-23 12:30:00,285.24,285.28,285.06,285.23,1280.0,285.24,285.28,285.06,285.23,1280.0
2021-07-23 12:35:00,285.28,285.38,285.07,285.24,725.0,285.28,285.38,285.07,285.24,725.0
2021-07-23 12:40:00,285.24,285.31,285.19,285.19,800.0,285.24,285.31,285.19,285.19,800.0
2021-07-23 12:45:00,285.2,285.33,285.2,285.32,1019.0,285.2,285.33,285.2,285.32,1019.0
2021-07-23 12:50:00,285.3,285.3,285.09,285.1,731.0,285.3,285.3,285.09,285.1,731.0
2021-07-23 12:55:00,285.17,285.28,285.17,285.28,500.0,285.17,285.28,285.17,285.28,500.0
2021-07-23 13:00:00,285.24,285.3,284.99,284.99,2804.0,285.24,285.3,284.99,284.99,2804.0
2021-07-23 13:05:00,284.92,285.06,284.92,284.93,1552.0,284.92,285.06,284.92,284.93,1552.0
2021-07-23 13:10:00,284.93,285.15,284.93,285.15,1149.0,284.93,285.15,284.93,285.15,1149.0
2021-07-23 13:15:00,285.24,285.46,285.2,285.46,1717.0,285.24,285.46,285.2,285.46,1717.0
2021-07-23 13:20:00,285.69,285.88,285.54,285.86,1678.0,285.69,285.88,285.54,285.86,1678.0
2021-07-23 13:25:00,285.88,286.1,285.88,285.97,2100.0,285.88,286.1,285.88,285.97,2100.0
2021-07-23 13:30:00,285.89,285.89,285.55,285.55,900.0,285.89,285.89,285.55,285.55,900.0
2021-07-23 13:35:00,285.58,285.79,285.52,285.69,3784.0,285.58,285.79,285.52,285.69,3784.0
2021-07-23 13:40:00,285.62,285.62,285.38,285.38,1000.0,285.62,285.62,285.38,285.38,1000.0
2021-07-23 13:45:00,285.39,285.51,285.35,285.46,1600.0,285.39,285.51,285.35,285.46,1600.0
2021-07-23 13:50:00,285.49,285.55,285.24,285.42,1400.0,285.49,285.55,285.24,285.42,1400.0
2021-07-23 13:55:00,285.32,285.4,285.21,285.35,1400.0,285.32,285.4,285.21,285.35,1400.0
2021-07-23 14:00:00,285.19,285.49,285.19,285.43,2999.0,285.19,285.49,285.19,285.43,2999.0
2021-07-23 14:05:00,285.39,285.52,285.3,285.52,1900.0,285.39,285.52,285.3,285.52,1900.0
2021-07-23 14:10:00,285.42,285.53,285.42,285.43,1003.0,285.42,285.53,285.42,285.43,1003.0
2021-07-23 14:15:00,285.42,285.47,285.36,285.43,1500.0,285.42,285.47,285.36,285.43,1500.0
2021-07-23 14:20:00,285.54,285.58,285.54,285.55,800.0,285.54,285.58,285.54,285.55,800.0
2021-07-23 14:25:00,285.56,285.6,285.48,285.48,800.0,285.56,285.6,285.48,285.48,800.0
2021-07-23 14:30:00,285.54,285.6,285.45,285.6,2800.0,285.54,285.6,285.45,285.6,2800.0
2021-07-23 14:35:00,285.53,285.72,285.52,285.72,700.0,285.53,285.72,285.52,285.72,700.0
2021-07-23 14:40:00,285.71,285.78,285.45,285.45,2700.0,285.71,285.78,285.45,285.45,2700.0
2021-07-23 14:45:00,285.55,285.55,285.31,285.33,1825.0,285.55,285.55,285.31,285.33,1825.0
2021-07-23 14:50:00,285.46,285.46,285.29,285.29,1180.0,285.46,285.46,285.29,285.29,1180.0
2021-07-23 14:55:00,285.28,285.28,285.14,285.15,1120.0,285.28,285.28,285.14,285.15,1120.0
2021-07-23 15:00:00,285.15,285.17,285.03,285.07,1938.0,285.15,285.17,285.03,285.07,1938.0
2021-07-23 15:05:00,285.13,285.3,285.1,285.3,2397.0,285.13,285.3,285.1,285.3,2397.0
2021-07-23 15:10:00,285.37,285.37,285.18,285.22,2267.0,285.37,285.37,285.18,285.22,2267.0
2021-07-23 15:15:00,285.28,285.28,285.04,285.2,4324.0,285.28,285.28,285.04,285.2,4324.0
2021-07-23 15:20:00,285.19,285.19,285.06,285.06,1300.0,285.19,285.19,285.06,285.06,1300.0
2021-07-23 15:25:00,285.1,285.32,285.05,285.31,2600.0,285.1,285.32,285.05,285.31,2600.0
2021-07-23 15:30:00,285.3,285.41,285.23,285.41,2600.0,285.3,285.41,285.23,285.41,2600.0
2021-07-23 15:35:00,285.49,285.74,285.49,285.74,2000.0,285.49,285.74,285.49,285.74,2000.0
2021-07-23 15:40:00,285.68,285.93,285.67,285.85,4427.0,285.68,285.93,285.67,285.85,4427.0
2021-07-23 15:45:00,285.86,285.92,285.66,285.71,4497.0,285.86,285.92,285.66,285.71,4497.0
2021-07-23 15:50:00,285.66,285.9,285.42,285.55,11730.0,285.66,285.9,285.42,285.55,11730.0
2021-07-23 15:55:00,285.39,285.46,285.05,285.05,18163.0,285.39,285.46,285.05,285.05,18163.0
2021-07-26 09:30:00,284.35,284.35,283.4,283.46,8669.0,284.35,284.35,283.4,283.46,8669.0
2021-07-26 09:35:00,283.52,283.9,282.91,283.84,2010.0,283.52,283.9,282.91,283.84,2010.0
2021-07-26 09:40:00,283.53,283.75,282.93,283.48,2500.0,283.53,283.75,282.93,283.48,2500.0
2021-07-26 09:45:00,283.58,283.7,283.1,283.22,2167.0,283.58,283.7,283.1,283.22,2167.0
2021-07-26 09:50:00,283.52,283.65,283.42,283.65,700.0,283.52,283.65,283.42,283.65,700.0
2021-07-26 09:55:00,283.61,283.75,283.47,283.75,1000.0,283.61,283.75,283.47,283.75,1000.0
2021-07-26 10:00:00,283.82,284.0,283.64,284.0,1584.0,283.82,284.0,283.64,284.0,1584.0
2021-07-26 10:05:00,283.79,284.1,283.75,283.99,2100.0,283.79,284.1,283.75,283.99,2100.0
2021-07-26 10:10:00,283.82,283.91,283.62,283.9,1900.0,283.82,283.91,283.62,283.9,1900.0
2021-07-26 10:15:00,283.73,283.93,283.63,283.9,700.0,283.73,283.93,283.63,283.9,700.0
2021-07-26 10:20:00,283.88,283.9,283.63,283.88,1300.0,283.88,283.9,283.63,283.88,1300.0
2021-07-26 10:25:00,283.83,283.83,283.46,283.46,1300.0,283.83,283.83,283.46,283.46,1300.0
2021-07-26 10:30:00,283.39,284.06,283.39,284.06,1192.0,283.39,284.06,283.39,284.06,1192.0
2021-07-26 10:35:00,284.08,284.49,284.08,284.37,933.0,284.08,284.49,284.08,284.37,933.0
2021-07-26 10:40:00,284.29,284.31,283.93,283.93,800.0,284.29,284.31,283.93,283.93,800.0
2021-07-26 10:45:00,283.74,283.89,283.67,283.67,1683.0,283.74,283.89,283.67,283.67,1683.0
2021-07-26 10:50:00,283.68,283.86,283.68,283.85,800.0,283.68,283.86,283.68,283.85,800.0
2021-07-26 10:55:00,283.84,284.04,283.79,283.85,729.0,283.84,284.04,283.79,283.85,729.0
2021-07-26 11:00:00,283.96,284.38,283.95,284.28,1300.0,283.96,284.38,283.95,284.28,1300.0
2021-07-26 11:05:00,284.41,284.58,284.13,284.49,1995.0,284.41,284.58,284.13,284.49,1995.0
2021-07-26 11:10:00,284.59,285.11,284.46,285.11,5770.0,284.59,285.11,284.46,285.11,5770.0
2021-07-26 11:15:00,285.19,285.2,284.79,285.1,3000.0,285.19,285.2,284.79,285.1,3000.0
2021-07-26 11:20:00,285.04,285.04,284.92,284.96,800.0,285.04,285.04,284.92,284.96,800.0
2021-07-26 11:25:00,284.82,285.09,284.81,284.92,1520.0,284.82,285.09,284.81,284.92,1520.0
2021-07-26 11:30:00,285.11,285.39,285.11,285.38,1220.0,285.11,285.39,285.11,285.38,1220.0
2021-07-26 11:35:00,285.37,285.53,285.37,285.5,1521.0,285.37,285.53,285.37,285.5,1521.0
2021-07-26 11:40:00,285.44,285.56,285.35,285.56,1434.0,285.44,285.56,285.35,285.56,1434.0
2021-07-26 11:45:00,285.45,285.72,285.43,285.63,654.0,285.45,285.72,285.43,285.63,654.0
2021-07-26 11:50:00,285.58,285.63,285.41,285.44,700.0,285.58,285.63,285.41,285.44,700.0
2021-07-26 11:55:00,285.5,285.84,285.5,285.83,3063.0,285.5,285.84,285.5,285.83,3063.0
2021-07-26 12:00:00,285.77,285.99,285.77,285.98,914.0,285.77,285.99,285.77,285.98,914.0
2021-07-26 12:05:00,285.85,286.03,285.81,285.82,1400.0,285.85,286.03,285.81,285.82,1400.0
2021-07-26 12:10:00,285.8,285.88,285.54,285.75,1500.0,285.8,285.88,285.54,285.75,1500.0
2021-07-26 12:15:00,285.62,285.62,285.56,285.59,400.0,285.62,285.62,285.56,285.59,400.0
2021-07-26 12:20:00,285.46,285.51,285.3,285.39,723.0,285.46,285.51,285.3,285.39,723.0
2021-07-26 12:25:00,285.4,285.4,285.35,285.36,201.0,285.4,285.4,285.35,285.36,201.0
2021-07-26 12:30:00,285.15,285.15,284.74,284.76,1908.0,285.15,285.15,284.74,284.76,1908.0
2021-07-26 12:35:00,284.76,284.76,284.57,284.57,500.0,284.76,284.76,284.57,284.57,500.0
2021-07-26 12:40:00,284.51,284.51,284.38,284.38,500.0,284.51,284.51,284.38,284.38,500.0
2021-07-26 12:45:00,284.28,284.31,284.08,284.3,1300.0,284.28,284.31,284.08,284.3,1300.0
2021-07-26 12:50:00,284.31,284.31,284.15,284.15,500.0,284.31,284.31,284.15,284.15,500.0
2021-07-26 12:55:00,284.38,284.41,284.35,284.35,400.0,284.38,284.41,284.35,284.35,400.0
2021-07-26 13:00:00,284.37,284.37,284.3,284.31,1926.0,284.37,284.37,284.3,284.31,1926.0
2021-07-26 13:05:00,284.31,284.31,284.31,284.31,0.0,284.31,284.31,284.31,284.31,0.0
2021-07-26 13:10:00,284.38,284.52,284.34,284.5,900.0,284.38,284.52,284.34,284.5,900.0
2021-07-26 13:15:00,284.48,284.72,284.48,284.72,705.0,284.48,284.72,284.48,284.72,705.0
2021-07-26 13:20:00,284.72,284.89,284.72,284.83,1002.0,284.72,284.89,284.72,284.83,1002.0
2021-07-26 13:25:00,284.7,284.81,284.67,284.81,600.0,284.7,284.81,284.67,284.81,600.0
2021-07-26 13:30:00,284.74,284.74,284.51,284.51,200.0,284.74,284.74,284.51,284.51,200.0
2021-07-26 13:35:00,284.55,284.62,284.46,284.48,820.0,284.55,284.62,284.46,284.48,820.0
2021-07-26 13:40:00,284.54,284.64,284.46,284.64,834.0,284.54,284.64,284.46,284.64,834.0
2021-07-26 13:45:00,284.54,284.59,284.41,284.52,2226.0,284.54,284.59,284.41,284.52,2226.0
2021-07-26 13:50:00,284.54,284.55,284.49,284.54,1000.0,284.54,284.55,284.49,284.54,1000.0
2021-07-26 13:55:00,284.6,284.81,284.48,284.81,1600.0,284.6,284.81,284.48,284.81,1600.0
2021-07-26 14:00:00,284.84,284.84,284.61,284.83,1334.0,284.84,284.84,284.61,284.83,1334.0
2021-07-26 14:05:00,284.87,284.97,284.86,284.86,700.0,284.87,284.97,284.86,284.86,700.0
2021-07-26 14:10:00,285.0,285.01,284.89,284.89,1000.0,285.0,285.01,284.89,284.89,1000.0
2021-07-26 14:15:00,284.67,284.82,284.5,284.71,2360.0,284.67,284.82,284.5,284.71,2360.0
2021-07-26 14:20:00,284.73,284.83,284.65,284.73,1517.0,284.73,284.83,284.65,284.73,1517.0
2021-07-26 14:25:00,284.65,284.69,284.54,284.64,2449.0,284.65,284.69,284.54,284.64,2449.0
2021-07-26 14:30:00,284.71,284.74,284.6,284.74,7187.0,284.71,284.74,284.6,284.74,7187.0
2021-07-26 14:35:00,284.63,284.63,283.93,284.34,22875.0,284.63,284.63,283.93,284.34,22875.0
2021-07-26 14:40:00,284.38,284.62,284.38,284.52,2161.0,284.38,284.62,284.38,284.52,2161.0
2021-07-26 14:45:00,284.6,284.63,284.5,284.5,1484.0,284.6,284.63,284.5,284.5,1484.0
2021-07-26 14:50:00,284.45,284.64,284.45,284.64,900.0,284.45,284.64,284.45,284.64,900.0
2021-07-26 14:55:00,284.69,284.74,284.61,284.63,2542.0,284.69,284.74,284.61,284.63,2542.0
2021-07-26 15:00:00,284.57,284.59,284.48,284.57,900.0,284.57,284.59,284.48,284.57,900.0
2021-07-26 15:05:00,284.51,284.53,284.41,284.53,785.0,284.51,284.53,284.41,284.53,785.0
2021-07-26 15:10:00,284.54,284.62,284.54,284.62,500.0,284.54,284.62,284.54,284.62,500.0
2021-07-26 15:15:00,284.51,284.55,284.39,284.39,712.0,284.51,284.55,284.39,284.39,712.0
2021-07-26 15:20:00,284.45,284.63,284.45,284.53,910.0,284.45,284.63,284.45,284.53,910.0
2021-07-26 15:25:00,284.55,284.8,284.55,284.72,1800.0,284.55,284.8,284.55,284.72,1800.0
2021-07-26 15:30:00,284.79,284.79,284.45,284.49,2000.0,284.79,284.79,284.45,284.49,2000.0
2021-07-26 15:35:00,284.49,284.49,284.44,284.49,915.0,284.49,284.49,284.44,284.49,915.0
2021-07-26 15:40:00,284.38,284.44,284.17,284.17,2161.0,284.38,284.44,284.17,284.17,2161.0
2021-07-26 15:45:00,284.19,284.28,284.05,284.07,3613.0,284.19,284.28,284.05,284.07,3613.0
2021-07-26 15:50:00,284.12,284.43,284.03,284.36,17283.0,284.12,284.43,284.03,284.36,17283.0
2021-07-26 15:55:00,284.34,284.34,283.88,283.88,27332.0,284.34,284.34,283.88,283.88,27332.0
2021-07-27 09:30:00,284.03,284.27,282.64,282.64,9779.0,284.03,284.27,282.64,282.64,9779.0
2021-07-27 09:35:00,283.19,283.53,282.73,282.82,1704.0,283.19,283.53,282.73,282.82,1704.0
2021-07-27 09:40:00,282.98,283.11,282.43,282.65,1864.0,282.98,283.11,282.43,282.65,1864.0
2021-07-27 09:45:00,282.5,282.56,282.06,282.06,2360.0,282.5,282.56,282.06,282.06,2360.0
2021-07-27 09:50:00,282.0,282.1,281.89,282.1,1000.0,282.0,282.1,281.89,282.1,1000.0
2021-07-27 09:55:00,282.24,282.52,282.02,282.29,1410.0,282.24,282.52,282.02,282.29,1410.0
2021-07-27 10:00:00,282.13,282.71,282.13,282.52,800.0,282.13,282.71,282.13,282.52,800.0
2021-07-27 10:05:00,282.22,282.4,281.84,282.15,4527.0,282.22,282.4,281.84,282.15,4527.0
2021-07-27 10:10:00,282.22,282.41,281.57,281.57,2250.0,282.22,282.41,281.57,281.57,2250.0
2021-07-27 10:15:00,281.36,281.95,281.17,281.75,2087.0,281.36,281.95,281.17,281.75,2087.0
2021-07-27 10:20:00,281.64,282.1,281.27,281.75,1920.0,281.64,282.1,281.27,281.75,1920.0
2021-07-27 10:25:00,281.88,281.95,281.59,281.65,2492.0,281.88,281.95,281.59,281.65,2492.0
2021-07-27 10:30:00,281.46,281.46,280.53,280.56,2283.0,281.46,281.46,280.53,280.56,2283.0
2021-07-27 10:35:00,280.37,280.52,280.05,280.45,5095.0,280.37,280.52,280.05,280.45,5095.0
2021-07-27 10:40:00,280.44,280.44,280.15,280.26,2300.0,280.44,280.44,280.15,280.26,2300.0
2021-07-27 10:45:00,280.31,280.56,280.26,280.38,4120.0,280.31,280.56,280.26,280.38,4120.0
2021-07-27 10:50:00,280.38,280.55,279.73,280.02,4466.0,280.38,280.55,279.73,280.02,4466.0
2021-07-27 10:55:00,280.08,280.47,280.06,280.31,2042.0,280.08,280.47,280.06,280.31,2042.0
2021-07-27 11:00:00,280.31,280.68,280.14,280.38,6901.0,280.31,280.68,280.14,280.38,6901.0
2021-07-27 11:05:00,280.38,280.38,279.9,279.96,2210.0,280.38,280.38,279.9,279.96,2210.0
2021-07-27 11:10:00,279.97,280.4,279.87,280.25,6609.0,279.97,280.4,279.87,280.25,6609.0
2021-07-27 11:15:00,280.23,280.38,279.31,279.34,9446.0,280.23,280.38,279.31,279.34,9446.0
2021-07-27 11:20:00,279.26,279.3,278.95,278.95,1100.0,279.26,279.3,278.95,278.95,1100.0
2021-07-27 11:25:00,278.77,278.89,278.6,278.6,1200.0,278.77,278.89,278.6,278.6,1200.0
2021-07-27 11:30:00,279.09,279.4,278.88,278.88,3889.0,279.09,279.4,278.88,278.88,3889.0
2021-07-27 11:35:00,278.79,278.79,278.44,278.76,2300.0,278.79,278.79,278.44,278.76,2300.0
2021-07-27 11:40:00,278.75,279.18,278.43,278.83,2041.0,278.75,279.18,278.43,278.83,2041.0
2021-07-27 11:45:00,279.3,279.45,279.17,279.17,784.0,279.3,279.45,279.17,279.17,784.0
2021-07-27 11:50:00,279.17,279.46,279.08,279.46,700.0,279.17,279.46,279.08,279.46,700.0
2021-07-27 11:55:00,279.65,279.75,279.45,279.75,1440.0,279.65,279.75,279.45,279.75,1440.0
2021-07-27 12:00:00,279.28,279.28,278.77,279.07,800.0,279.28,279.28,278.77,279.07,800.0
2021-07-27 12:05:00,278.69,279.19,278.58,279.08,1700.0,278.69,279.19,278.58,279.08,1700.0
2021-07-27 12:10:00,279.11,279.11,278.95,278.99,300.0,279.11,279.11,278.95,278.99,300.0
2021-07-27 12:15:00,278.85,279.11,278.85,279.11,1125.0,278.85,279.11,278.85,279.11,1125.0
2021-07-27 12:20:00,279.05,279.43,279.05,279.25,2724.0,279.05,279.43,279.05,279.25,2724.0
2021-07-27 12:25:00,279.26,279.26,279.16,279.25,800.0,279.26,279.26,279.16,279.25,800.0
2021-07-27 12:30:00,279.52,279.52,279.01,279.01,600.0,279.52,279.52,279.01,279.01,600.0
2021-07-27 12:35:00,278.93,279.11,278.93,279.11,1429.0,278.93,279.11,278.93,279.11,1429.0
2021-07-27 12:40:00,279.15,279.59,279.15,279.45,1300.0,279.15,279.59,279.15,279.45,1300.0
2021-07-27 12:45:00,279.49,279.59,279.19,279.19,1900.0,279.49,279.59,279.19,279.19,1900.0
2021-07-27 12:50:00,279.29,279.29,278.89,278.9,1956.0,279.29,279.29,278.89,278.9,1956.0
2021-07-27 12:55:00,278.88,278.88,278.68,278.81,1500.0,278.88,278.88,278.68,278.81,1500.0
2021-07-27 13:00:00,279.0,279.0,278.58,278.58,500.0,279.0,279.0,278.58,278.58,500.0
2021-07-27 13:05:00,278.6,278.85,278.4,278.76,2040.0,278.6,278.85,278.4,278.76,2040.0
2021-07-27 13:10:00,278.92,278.92,278.29,278.45,2683.0,278.92,278.92,278.29,278.45,2683.0
2021-07-27 13:15:00,278.53,278.68,277.66,277.66,2702.0,278.53,278.68,277.66,277.66,2702.0
2021-07-27 13:20:00,277.68,277.68,277.22,277.46,2902.0,277.68,277.68,277.22,277.46,2902.0
2021-07-27 13:25:00,277.52,277.82,277.4,277.82,1047.0,277.52,277.82,277.4,277.82,1047.0
2021-07-27 13:30:00,277.9,278.16,277.76,278.02,1824.0,277.9,278.16,277.76,278.02,1824.0
2021-07-27 13:35:00,278.15,278.62,278.15,278.6,1771.0,278.15,278.62,278.15,278.6,1771.0
2021-07-27 13:40:00,278.6,278.6,278.19,278.25,1700.0,278.6,278.6,278.19,278.25,1700.0
2021-07-27 13:45:00,278.33,278.63,278.3,278.63,600.0,278.33,278.63,278.3,278.63,600.0
2021-07-27 13:50:00,278.63,278.66,278.46,278.46,1406.0,278.63,278.66,278.46,278.46,1406.0
2021-07-27 13:55:00,278.5,278.56,278.25,278.35,1595.0,278.5,278.56,278.25,278.35,1595.0
2021-07-27 14:00:00,278.39,278.9,278.39,278.9,1100.0,278.39,278.9,278.39,278.9,1100.0
2021-07-27 14:05:00,278.82,279.19,278.75,279.19,1700.0,278.82,279.19,278.75,279.19,1700.0
2021-07-27 14:10:00,279.1,279.41,279.03,279.41,2210.0,279.1,279.41,279.03,279.41,2210.0
2021-07-27 14:15:00,279.36,279.76,279.36,279.5,4683.0,279.36,279.76,279.36,279.5,4683.0
2021-07-27 14:20:00,279.58,279.72,279.49,279.49,3114.0,279.58,279.72,279.49,279.49,3114.0
2021-07-27 14:25:00,279.59,279.64,279.28,279.31,3000.0,279.59,279.64,279.28,279.31,3000.0
2021-07-27 14:30:00,279.33,279.63,279.32,279.53,2600.0,279.33,279.63,279.32,279.53,2600.0
2021-07-27 14:35:00,279.59,279.71,279.46,279.46,2631.0,279.59,279.71,279.46,279.46,2631.0
2021-07-27 14:40:00,279.59,279.69,279.53,279.66,2700.0,279.59,279.69,279.53,279.66,2700.0
2021-07-27 14:45:00,279.75,280.13,279.74,279.97,2482.0,279.75,280.13,279.74,279.97,2482.0
2021-07-27 14:50:00,280.1,280.29,279.88,280.29,3449.0,280.1,280.29,279.88,280.29,3449.0
2021-07-27 14:55:00,280.23,280.71,280.23,280.45,3200.0,280.23,280.71,280.23,280.45,3200.0
2021-07-27 15:00:00,280.52,280.69,280.31,280.34,3308.0,280.52,280.69,280.31,280.34,3308.0
2021-07-27 15:05:00,280.42,280.63,280.31,280.62,1818.0,280.42,280.63,280.31,280.62,1818.0
2021-07-27 15:10:00,280.69,280.69,280.38,280.49,1995.0,280.69,280.69,280.38,280.49,1995.0
2021-07-27 15:15:00,280.57,280.65,280.21,280.21,3900.0,280.57,280.65,280.21,280.21,3900.0
2021-07-27 15:20:00,280.26,280.49,280.23,280.39,3139.0,280.26,280.49,280.23,280.39,3139.0
2021-07-27 15:25:00,280.4,280.4,280.19,280.19,4645.0,280.4,280.4,280.19,280.19,4645.0
2021-07-27 15:30:00,280.26,280.4,280.12,280.31,6597.0,280.26,280.4,280.12,280.31,6597.0
2021-07-27 15:35:00,280.25,280.32,280.14,280.14,2111.0,280.25,280.32,280.14,280.14,2111.0
2021-07-27 15:40:00,280.09,280.34,279.96,280.34,2000.0,280.09,280.34,279.96,280.34,2000.0
2021-07-27 15:45:00,280.37,280.47,280.0,280.01,8300.0,280.37,280.47,280.0,280.01,8300.0
2021-07-27 15:50:00,280.18,280.43,279.94,280.21,16158.0,280.18,280.43,279.94,280.21,16158.0
2021-07-27 15:55:00,280.22,281.19,280.22,281.18,18685.0,280.22,281.19,280.22,281.18,18685.0
2021-07-28 09:30:00,282.37,283.54,282.37,283.54,13568.0,282.37,283.54,282.37,283.54,13568.0
2021-07-28 09:35:00,283.32,283.49,282.46,282.84,3861.0,283.32,283.49,282.46,282.84,3861.0
2021-07-28 09:40:00,282.85,282.93,281.84,282.36,5220.0,282.85,282.93,281.84,282.36,5220.0
2021-07-28 09:45:00,282.1,282.97,282.08,282.97,1605.0,282.1,282.97,282.08,282.97,1605.0
2021-07-28 09:50:00,282.9,283.49,282.9,283.24,2980.0,282.9,283.49,282.9,283.24,2980.0
2021-07-28 09:55:00,282.95,283.22,282.95,283.05,1637.0,282.95,283.22,282.95,283.05,1637.0
2021-07-28 10:00:00,283.02,283.23,282.8,283.07,2982.0,283.02,283.23,282.8,283.07,2982.0
2021-07-28 10:05:00,283.12,283.14,282.78,282.83,1700.0,283.12,283.14,282.78,282.83,1700.0
2021-07-28 10:10:00,282.91,283.55,282.88,283.0,1451.0,282.91,283.55,282.88,283.0,1451.0
2021-07-28 10:15:00,283.17,283.9,283.17,283.76,2839.0,283.17,283.9,283.17,283.76,2839.0
2021-07-28 10:20:00,283.77,283.83,283.43,283.77,1544.0,283.77,283.83,283.43,283.77,1544.0
2021-07-28 10:25:00,283.77,284.22,283.71,284.1,1409.0,283.77,284.22,283.71,284.1,1409.0
2021-07-28 10:30:00,284.05,284.45,284.05,284.2,900.0,284.05,284.45,284.05,284.2,900.0
2021-07-28 10:35:00,284.49,284.49,284.02,284.14,1582.0,284.49,284.49,284.02,284.14,1582.0
2021-07-28 10:40:00,284.13,284.13,282.98,282.99,1952.0,284.13,284.13,282.98,282.99,1952.0
2021-07-28 10:45:00,283.16,283.38,283.13,283.38,1024.0,283.16,283.38,283.13,283.38,1024.0
2021-07-28 10:50:00,283.71,284.32,283.71,284.32,1100.0,283.71,284.32,283.71,284.32,1100.0
2021-07-28 10:55:00,284.26,284.27,283.75,283.75,1716.0,284.26,284.27,283.75,283.75,1716.0
2021-07-28 11:00:00,283.94,284.03,283.47,283.88,6010.0,283.94,284.03,283.47,283.88,6010.0
2021-07-28 11:05:00,283.84,284.18,283.83,284.03,1100.0,283.84,284.18,283.83,284.03,1100.0
2021-07-28 11:10:00,284.05,284.05,283.7,283.72,1410.0,284.05,284.05,283.7,283.72,1410.0
2021-07-28 11:15:00,283.85,283.97,283.72,283.88,705.0,283.85,283.97,283.72,283.88,705.0
2021-07-28 11:20:00,283.8,283.87,283.56,283.56,1400.0,283.8,283.87,283.56,283.56,1400.0
2021-07-28 11:25:00,283.63,283.79,283.63,283.79,1017.0,283.63,283.79,283.63,283.79,1017.0
2021-07-28 11:30:00,283.65,284.09,283.42,284.09,5216.0,283.65,284.09,283.42,284.09,5216.0
2021-07-28 11:35:00,284.07,284.08,283.79,283.84,3052.0,284.07,284.08,283.79,283.84,3052.0
2021-07-28 11:40:00,283.71,283.87,283.43,283.51,3394.0,283.71,283.87,283.43,283.51,3394.0
2021-07-28 11:45:00,283.58,283.6,283.33,283.47,1862.0,283.58,283.6,283.33,283.47,1862.0
2021-07-28 11:50:00,283.46,283.51,283.38,283.38,726.0,283.46,283.51,283.38,283.38,726.0
2021-07-28 11:55:00,283.45,283.92,283.45,283.92,1000.0,283.45,283.92,283.45,283.92,1000.0
2021-07-28 12:00:00,283.84,283.9,283.74,283.81,800.0,283.84,283.9,283.74,283.81,800.0
2021-07-28 12:05:00,283.74,284.11,283.74,284.07,1100.0,283.74,284.11,283.74,284.07,1100.0
2021-07-28 12:10:00,284.0,284.17,283.91,283.97,1675.0,284.0,284.17,283.91,283.97,1675.0
2021-07-28 12:15:00,283.82,283.89,283.68,283.71,1753.0,283.82,283.89,283.68,283.71,1753.0
2021-07-28 12:20:00,283.68,283.81,283.63,283.81,600.0,283.68,283.81,283.63,283.81,600.0
2021-07-28 12:25:00,283.83,283.83,283.71,283.72,2000.0,283.83,283.83,283.71,283.72,2000.0
2021-07-28 12:30:00,283.79,284.36,283.72,284.36,2842.0,283.79,284.36,283.72,284.36,2842.0
2021-07-28 12:35:00,284.38,284.41,284.18,284.18,700.0,284.38,284.41,284.18,284.18,700.0
2021-07-28 12:40:00,284.16,284.24,284.11,284.24,1462.0,284.16,284.24,284.11,284.24,1462.0
2021-07-28 12:45:00,284.21,284.3,284.18,284.23,1446.0,284.21,284.3,284.18,284.23,1446.0
2021-07-28 12:50:00,284.21,284.21,283.94,283.97,2057.0,284.21,284.21,283.94,283.97,2057.0
2021-07-28 12:55:00,283.99,284.09,283.94,284.09,500.0,283.99,284.09,283.94,284.09,500.0
2021-07-28 13:00:00,284.2,284.23,283.92,284.01,2665.0,284.2,284.23,283.92,284.01,2665.0
2021-07-28 13:05:00,284.2,284.25,283.95,283.95,9066.0,284.2,284.25,283.95,283.95,9066.0
2021-07-28 13:10:00,283.8,283.8,283.73,283.73,225.0,283.8,283.8,283.73,283.73,225.0
2021-07-28 13:15:00,283.63,283.64,283.39,283.4,609.0,283.63,283.64,283.39,283.4,609.0
2021-07-28 13:20:00,283.35,283.35,283.31,283.31,300.0,283.35,283.35,283.31,283.31,300.0
2021-07-28 13:25:00,283.13,283.36,283.05,283.05,1200.0,283.13,283.36,283.05,283.05,1200.0
2021-07-28 13:30:00,283.14,283.14,283.05,283.05,600.0,283.14,283.14,283.05,283.05,600.0
2021-07-28 13:35:00,282.92,282.92,282.79,282.82,400.0,282.92,282.92,282.79,282.82,400.0
2021-07-28 13:40:00,282.87,282.95,282.76,282.79,4979.0,282.87,282.95,282.76,282.79,4979.0
2021-07-28 13:45:00,282.92,282.92,282.82,282.87,500.0,282.92,282.92,282.82,282.87,500.0
2021-07-28 13:50:00,282.94,282.94,282.61,282.69,808.0,282.94,282.94,282.61,282.69,808.0
2021-07-28 13:55:00,282.63,282.71,282.55,282.71,300.0,282.63,282.71,282.55,282.71,300.0
2021-07-28 14:00:00,282.6,282.62,282.0,282.23,1752.0,282.6,282.62,282.0,282.23,1752.0
2021-07-28 14:05:00,283.11,283.28,283.0,283.18,1000.0,283.11,283.28,283.0,283.18,1000.0
2021-07-28 14:10:00,283.52,283.86,283.52,283.75,400.0,283.52,283.86,283.52,283.75,400.0
2021-07-28 14:15:00,283.84,283.84,283.74,283.74,300.0,283.84,283.84,283.74,283.74,300.0
2021-07-28 14:20:00,283.57,283.88,283.57,283.88,800.0,283.57,283.88,283.57,283.88,800.0
2021-07-28 14:25:00,283.9,283.9,283.56,283.74,1200.0,283.9,283.9,283.56,283.74,1200.0
2021-07-28 14:30:00,283.57,283.66,283.5,283.64,1100.0,283.57,283.66,283.5,283.64,1100.0
2021-07-28 14:35:00,283.45,283.62,282.92,283.34,5400.0,283.45,283.62,282.92,283.34,5400.0
2021-07-28 14:40:00,283.37,283.46,283.2,283.27,5451.0,283.37,283.46,283.2,283.27,5451.0
2021-07-28 14:45:00,283.34,283.56,283.34,283.55,619.0,283.34,283.56,283.34,283.55,619.0
2021-07-28 14:50:00,283.83,283.83,283.14,283.17,1500.0,283.83,283.83,283.14,283.17,1500.0
2021-07-28 14:55:00,283.13,283.24,283.04,283.11,1614.0,283.13,283.24,283.04,283.11,1614.0
2021-07-28 15:00:00,283.06,283.28,282.92,283.03,3792.0,283.06,283.28,282.92,283.03,3792.0
2021-07-28 15:05:00,283.06,283.26,282.97,283.25,700.0,283.06,283.26,282.97,283.25,700.0
2021-07-28 15:10:00,283.17,283.6,283.17,283.6,1675.0,283.17,283.6,283.17,283.6,1675.0
2021-07-28 15:15:00,283.8,283.82,283.67,283.78,3847.0,283.8,283.82,283.67,283.78,3847.0
2021-07-28 15:20:00,283.67,283.8,283.5,283.8,5076.0,283.67,283.8,283.5,283.8,5076.0
2021-07-28 15:25:00,283.87,284.09,283.65,284.09,3100.0,283.87,284.09,283.65,284.09,3100.0
2021-07-28 15:30:00,284.1,284.35,284.03,284.12,10405.0,284.1,284.35,284.03,284.12,10405.0
2021-07-28 15:35:00,284.03,284.11,283.94,283.94,5538.0,284.03,284.11,283.94,283.94,5538.0
2021-07-28 15:40:00,283.98,284.25,283.97,284.25,4428.0,283.98,284.25,283.97,284.25,4428.0
2021-07-28 15:45:00,284.28,284.28,284.06,284.21,6500.0,284.28,284.28,284.06,284.21,6500.0
2021-07-28 15:50:00,284.29,284.4,283.8,283.87,9742.0,284.29,284.4,283.8,283.87,9742.0
2021-07-28 15:55:00,283.76,283.98,283.56,283.7,24553.0,283.76,283.98,283.56,283.7,24553.0
2021-07-29 09:30:00,283.52,285.3,283.5,285.3,10046.0,283.52,285.3,283.5,285.3,10046.0
2021-07-29 09:35:00,285.35,286.0,285.03,285.92,1851.0,285.35,286.0,285.03,285.92,1851.0
2021-07-29 09:40:00,285.9,286.06,285.15,285.44,4598.0,285.9,286.06,285.15,285.44,4598.0
2021-07-29 09:45:00,285.71,285.96,285.71,285.96,200.0,285.71,285.96,285.71,285.96,200.0
2021-07-29 09:50:00,285.69,286.06,285.57,286.04,1400.0,285.69,286.06,285.57,286.04,1400.0
2021-07-29 09:55:00,286.45,286.45,285.98,285.98,530.0,286.45,286.45,285.98,285.98,530.0
2021-07-29 10:00:00,286.32,286.54,286.11,286.13,1185.0,286.32,286.54,286.11,286.13,1185.0
2021-07-29 10:05:00,286.16,286.25,285.87,286.01,1542.0,286.16,286.25,285.87,286.01,1542.0
2021-07-29 10:10:00,286.02,286.55,286.02,286.5,1100.0,286.02,286.55,286.02,286.5,1100.0
2021-07-29 10:15:00,286.13,286.42,286.13,286.41,742.0,286.13,286.42,286.13,286.41,742.0
2021-07-29 10:20:00,286.5,286.81,285.94,286.24,1800.0,286.5,286.81,285.94,286.24,1800.0
2021-07-29 10:25:00,286.38,287.08,286.38,287.08,3148.0,286.38,287.08,286.38,287.08,3148.0
2021-07-29 10:30:00,286.92,287.09,286.72,286.79,2134.0,286.92,287.09,286.72,286.79,2134.0
2021-07-29 10:35:00,286.87,287.03,286.83,287.03,1200.0,286.87,287.03,286.83,287.03,1200.0
2021-07-29 10:40:00,287.3,287.34,286.97,286.97,1400.0,287.3,287.34,286.97,286.97,1400.0
2021-07-29 10:45:00,286.55,286.55,286.25,286.49,1400.0,286.55,286.55,286.25,286.49,1400.0
2021-07-29 10:50:00,286.58,286.82,286.58,286.69,1000.0,286.58,286.82,286.58,286.69,1000.0
2021-07-29 10:55:00,286.7,286.73,286.35,286.68,1439.0,286.7,286.73,286.35,286.68,1439.0
2021-07-29 11:00:00,286.63,287.08,286.62,286.73,800.0,286.63,287.08,286.62,286.73,800.0
2021-07-29 11:05:00,286.45,286.82,286.42,286.42,700.0,286.45,286.82,286.42,286.42,700.0
2021-07-29 11:10:00,286.8,286.92,286.32,286.32,1925.0,286.8,286.92,286.32,286.32,1925.0
2021-07-29 11:15:00,286.41,286.43,286.15,286.25,1761.0,286.41,286.43,286.15,286.25,1761.0
2021-07-29 11:20:00,286.19,286.39,286.13,286.27,1600.0,286.19,286.39,286.13,286.27,1600.0
2021-07-29 11:25:00,286.32,286.33,286.16,286.18,1400.0,286.32,286.33,286.16,286.18,1400.0
2021-07-29 11:30:00,286.2,286.2,285.5,286.18,5330.0,286.2,286.2,285.5,286.18,5330.0
2021-07-29 11:35:00,286.18,286.27,285.79,285.94,1200.0,286.18,286.27,285.79,285.94,1200.0
2021-07-29 11:40:00,285.9,286.02,285.9,286.02,400.0,285.9,286.02,285.9,286.02,400.0
2021-07-29 11:45:00,286.18,286.68,286.18,286.61,861.0,286.18,286.68,286.18,286.61,861.0
2021-07-29 11:50:00,286.88,287.0,286.01,286.01,1800.0,286.88,287.0,286.01,286.01,1800.0
2021-07-29 11:55:00,285.87,286.23,285.87,286.2,800.0,285.87,286.23,285.87,286.2,800.0
2021-07-29 12:00:00,286.27,286.39,286.27,286.39,792.0,286.27,286.39,286.27,286.39,792.0
2021-07-29 12:05:00,286.42,286.57,286.42,286.46,1153.0,286.42,286.57,286.42,286.46,1153.0
2021-07-29 12:10:00,286.66,286.82,286.66,286.82,800.0,286.66,286.82,286.66,286.82,800.0
2021-07-29 12:15:00,286.82,287.08,286.82,286.93,2002.0,286.82,287.08,286.82,286.93,2002.0
2021-07-29 12:20:00,286.91,286.96,286.77,286.77,856.0,286.91,286.96,286.77,286.77,856.0
2021-07-29 12:25:00,286.86,286.86,286.68,286.68,800.0,286.86,286.86,286.68,286.68,800.0
2021-07-29 12:30:00,286.73,286.74,286.51,286.52,2669.0,286.73,286.74,286.51,286.52,2669.0
2021-07-29 12:35:00,286.72,286.77,286.59,286.67,1055.0,286.72,286.77,286.59,286.67,1055.0
2021-07-29 12:40:00,286.42,286.42,286.15,286.15,1200.0,286.42,286.42,286.15,286.15,1200.0
2021-07-29 12:45:00,286.22,286.22,286.0,286.17,1100.0,286.22,286.22,286.0,286.17,1100.0
2021-07-29 12:50:00,286.15,286.31,286.08,286.08,1280.0,286.15,286.31,286.08,286.08,1280.0
2021-07-29 12:55:00,286.21,286.27,286.08,286.26,600.0,286.21,286.27,286.08,286.26,600.0
2021-07-29 13:00:00,286.32,286.52,286.31,286.52,700.0,286.32,286.52,286.31,286.52,700.0
2021-07-29 13:05:00,286.34,286.48,286.09,286.25,852.0,286.34,286.48,286.09,286.25,852.0
2021-07-29 13:10:00,286.11,286.36,286.11,286.12,1772.0,286.11,286.36,286.11,286.12,1772.0
2021-07-29 13:15:00,286.26,286.26,285.84,285.84,1400.0,286.26,286.26,285.84,285.84,1400.0
2021-07-29 13:20:00,285.9,286.1,285.9,286.1,1000.0,285.9,286.1,285.9,286.1,1000.0
2021-07-29 13:25:00,286.1,286.27,286.1,286.27,1405.0,286.1,286.27,286.1,286.27,1405.0
2021-07-29 13:30:00,286.26,286.26,286.14,286.2,2912.0,286.26,286.26,286.14,286.2,2912.0
2021-07-29 13:35:00,286.21,286.27,286.13,286.13,1303.0,286.21,286.27,286.13,286.13,1303.0
2021-07-29 13:40:00,286.03,286.09,286.0,286.09,800.0,286.03,286.09,286.0,286.09,800.0
2021-07-29 13:45:00,286.04,286.22,286.03,286.07,1466.0,286.04,286.22,286.03,286.07,1466.0
2021-07-29 13:50:00,286.0,286.02,285.96,286.02,1100.0,286.0,286.02,285.96,286.02,1100.0
2021-07-29 13:55:00,286.09,286.09,286.0,286.0,1400.0,286.09,286.09,286.0,286.0,1400.0
2021-07-29 14:00:00,285.91,286.0,285.8,285.9,1970.0,285.91,286.0,285.8,285.9,1970.0
2021-07-29 14:05:00,286.0,286.0,285.73,285.74,1000.0,286.0,286.0,285.73,285.74,1000.0
2021-07-29 14:10:00,285.78,285.85,285.78,285.82,1006.0,285.78,285.85,285.78,285.82,1006.0
2021-07-29 14:15:00,285.91,285.91,285.62,285.66,1731.0,285.91,285.91,285.62,285.66,1731.0
2021-07-29 14:20:00,285.58,285.61,285.51,285.59,1300.0,285.58,285.61,285.51,285.59,1300.0
2021-07-29 14:25:00,285.5,285.72,285.5,285.72,1000.0,285.5,285.72,285.5,285.72,1000.0
2021-07-29 14:30:00,285.93,285.96,285.92,285.96,692.0,285.93,285.96,285.92,285.96,692.0
2021-07-29 14:35:00,285.84,285.84,285.7,285.7,500.0,285.84,285.84,285.7,285.7,500.0
2021-07-29 14:40:00,285.47,286.01,285.47,285.95,6437.0,285.47,286.01,285.47,285.95,6437.0
2021-07-29 14:45:00,285.78,286.0,285.77,285.77,1804.0,285.78,286.0,285.77,285.77,1804.0
2021-07-29 14:50:00,285.8,285.91,285.8,285.86,969.0,285.8,285.91,285.8,285.86,969.0
2021-07-29 14:55:00,285.76,285.78,285.51,285.58,796.0,285.76,285.78,285.51,285.58,796.0
2021-07-29 15:00:00,285.57,285.57,285.41,285.41,600.0,285.57,285.57,285.41,285.41,600.0
2021-07-29 15:05:00,285.53,285.69,285.46,285.69,410.0,285.53,285.69,285.46,285.69,410.0
2021-07-29 15:10:00,285.76,285.82,285.76,285.81,700.0,285.76,285.82,285.76,285.81,700.0
2021-07-29 15:15:00,285.73,285.73,285.49,285.56,2076.0,285.73,285.73,285.49,285.56,2076.0
2021-07-29 15:20:00,285.42,285.52,285.39,285.52,800.0,285.42,285.52,285.39,285.52,800.0
2021-07-29 15:25:00,285.42,285.5,285.27,285.27,1100.0,285.42,285.5,285.27,285.27,1100.0
2021-07-29 15:30:00,285.36,285.55,285.36,285.47,4477.0,285.36,285.55,285.36,285.47,4477.0
2021-07-29 15:35:00,285.49,285.76,285.47,285.63,1565.0,285.49,285.76,285.47,285.63,1565.0
2021-07-29 15:40:00,285.62,285.94,285.55,285.89,2800.0,285.62,285.94,285.55,285.89,2800.0
2021-07-29 15:45:00,285.91,285.99,285.7,285.74,2500.0,285.91,285.99,285.7,285.74,2500.0
2021-07-29 15:50:00,285.56,285.71,285.44,285.59,11548.0,285.56,285.71,285.44,285.59,11548.0
2021-07-29 15:55:00,285.61,285.65,285.46,285.53,17638.0,285.61,285.65,285.46,285.53,17638.0
2021-07-30 09:30:00,284.08,285.3,283.56,285.02,9543.0,284.08,285.3,283.56,285.02,9543.0
2021-07-30 09:35:00,285.23,285.73,285.23,285.33,800.0,285.23,285.73,285.23,285.33,800.0
2021-07-30 09:40:00,285.57,285.71,285.34,285.46,2285.0,285.57,285.71,285.34,285.46,2285.0
2021-07-30 09:45:00,285.71,285.99,285.37,285.38,2824.0,285.71,285.99,285.37,285.38,2824.0
2021-07-30 09:50:00,285.61,285.96,285.5,285.65,12746.0,285.61,285.96,285.5,285.65,12746.0
2021-07-30 09:55:00,285.71,285.81,285.3,285.74,5283.0,285.71,285.81,285.3,285.74,5283.0
2021-07-30 10:00:00,285.86,286.73,285.86,286.69,9361.0,285.86,286.73,285.86,286.69,9361.0
2021-07-30 10:05:00,286.63,286.95,286.62,286.67,3723.0,286.63,286.95,286.62,286.67,3723.0
2021-07-30 10:10:00,286.56,286.94,286.49,286.68,4318.0,286.56,286.94,286.49,286.68,4318.0
2021-07-30 10:15:00,286.64,286.65,285.98,285.98,2075.0,286.64,286.65,285.98,285.98,2075.0
2021-07-30 10:20:00,285.88,286.24,285.88,286.24,1324.0,285.88,286.24,285.88,286.24,1324.0
2021-07-30 10:25:00,286.13,286.21,285.63,285.66,2894.0,286.13,286.21,285.63,285.66,2894.0
2021-07-30 10:30:00,285.69,285.83,285.22,285.22,3767.0,285.69,285.83,285.22,285.22,3767.0
2021-07-30 10:35:00,285.23,285.7,285.23,285.28,1008.0,285.23,285.7,285.23,285.28,1008.0
2021-07-30 10:40:00,285.37,285.78,285.36,285.54,1626.0,285.37,285.78,285.36,285.54,1626.0
2021-07-30 10:45:00,285.54,285.55,285.21,285.21,2600.0,285.54,285.55,285.21,285.21,2600.0
2021-07-30 10:50:00,285.25,285.52,285.21,285.47,2263.0,285.25,285.52,285.21,285.47,2263.0
2021-07-30 10:55:00,285.59,285.81,285.54,285.65,2599.0,285.59,285.81,285.54,285.65,2599.0
2021-07-30 11:00:00,285.25,285.3,284.92,285.25,1558.0,285.25,285.3,284.92,285.25,1558.0
2021-07-30 11:05:00,285.37,285.45,285.19,285.38,1511.0,285.37,285.45,285.19,285.38,1511.0
2021-07-30 11:10:00,285.51,285.51,285.28,285.29,300.0,285.51,285.51,285.28,285.29,300.0
2021-07-30 11:15:00,285.07,285.18,285.03,285.09,1071.0,285.07,285.18,285.03,285.09,1071.0
2021-07-30 11:20:00,284.84,285.36,284.84,285.3,1368.0,284.84,285.36,284.84,285.3,1368.0
2021-07-30 11:25:00,285.2,285.72,285.2,285.65,2125.0,285.2,285.72,285.2,285.65,2125.0
2021-07-30 11:30:00,285.61,285.88,285.43,285.49,4485.0,285.61,285.88,285.43,285.49,4485.0
2021-07-30 11:35:00,285.63,285.84,285.43,285.43,1840.0,285.63,285.84,285.43,285.43,1840.0
2021-07-30 11:40:00,285.35,285.64,285.35,285.56,2395.0,285.35,285.64,285.35,285.56,2395.0
2021-07-30 11:45:00,285.51,285.51,285.29,285.29,522.0,285.51,285.51,285.29,285.29,522.0
2021-07-30 11:50:00,285.29,285.49,285.29,285.36,1400.0,285.29,285.49,285.29,285.36,1400.0
2021-07-30 11:55:00,285.55,285.68,285.4,285.6,1592.0,285.55,285.68,285.4,285.6,1592.0
2021-07-30 12:00:00,285.57,286.11,285.57,285.93,2300.0,285.57,286.11,285.57,285.93,2300.0
2021-07-30 12:05:00,285.93,286.24,285.93,286.16,3195.0,285.93,286.24,285.93,286.16,3195.0
2021-07-30 12:10:00,286.19,286.26,286.15,286.16,3684.0,286.19,286.26,286.15,286.16,3684.0
2021-07-30 12:15:00,286.13,286.66,286.13,286.66,1360.0,286.13,286.66,286.13,286.66,1360.0
2021-07-30 12:20:00,286.59,286.67,286.4,286.42,4988.0,286.59,286.67,286.4,286.42,4988.0
2021-07-30 12:25:00,286.31,286.35,286.16,286.17,4233.0,286.31,286.35,286.16,286.17,4233.0
2021-07-30 12:30:00,286.18,286.34,286.09,286.34,2363.0,286.18,286.34,286.09,286.34,2363.0
2021-07-30 12:35:00,286.27,286.35,286.17,286.22,2916.0,286.27,286.35,286.17,286.22,2916.0
2021-07-30 12:40:00,286.34,286.34,286.13,286.17,2035.0,286.34,286.34,286.13,286.17,2035.0
2021-07-30 12:45:00,286.25,286.46,286.2,286.46,2501.0,286.25,286.46,286.2,286.46,2501.0
2021-07-30 12:50:00,286.49,286.58,286.34,286.58,4388.0,286.49,286.58,286.34,286.58,4388.0
2021-07-30 12:55:00,286.71,286.75,286.47,286.75,1963.0,286.71,286.75,286.47,286.75,1963.0
2021-07-30 13:00:00,286.77,286.77,286.6,286.75,600.0,286.77,286.77,286.6,286.75,600.0
2021-07-30 13:05:00,286.81,287.19,286.81,287.07,3518.0,286.81,287.19,286.81,287.07,3518.0
2021-07-30 13:10:00,287.1,287.34,287.1,287.19,1323.0,287.1,287.34,287.1,287.19,1323.0
2021-07-30 13:15:00,287.1,287.15,286.83,287.03,800.0,287.1,287.15,286.83,287.03,800.0
2021-07-30 13:20:00,287.02,287.02,286.84,286.96,1025.0,287.02,287.02,286.84,286.96,1025.0
2021-07-30 13:25:00,287.09,287.2,287.01,287.2,500.0,287.09,287.2,287.01,287.2,500.0
2021-07-30 13:30:00,287.1,287.13,287.06,287.13,636.0,287.1,287.13,287.06,287.13,636.0
2021-07-30 13:35:00,287.45,287.58,287.4,287.58,700.0,287.45,287.58,287.4,287.58,700.0
2021-07-30 13:40:00,287.45,287.7,287.43,287.7,1680.0,287.45,287.7,287.43,287.7,1680.0
2021-07-30 13:45:00,287.48,287.48,287.37,287.37,900.0,287.48,287.48,287.37,287.37,900.0
2021-07-30 13:50:00,287.37,287.64,287.37,287.64,600.0,287.37,287.64,287.37,287.64,600.0
2021-07-30 13:55:00,287.47,287.6,287.46,287.55,700.0,287.47,287.6,287.46,287.55,700.0
2021-07-30 14:00:00,287.61,287.67,287.41,287.48,1100.0,287.61,287.67,287.41,287.48,1100.0
2021-07-30 14:05:00,287.52,287.77,287.42,287.69,2195.0,287.52,287.77,287.42,287.69,2195.0
2021-07-30 14:10:00,287.58,287.71,287.51,287.62,1300.0,287.58,287.71,287.51,287.62,1300.0
2021-07-30 14:15:00,287.65,287.66,287.4,287.66,1552.0,287.65,287.66,287.4,287.66,1552.0
2021-07-30 14:20:00,287.6,287.64,287.6,287.62,400.0,287.6,287.64,287.6,287.62,400.0
2021-07-30 14:25:00,287.59,287.79,287.59,287.65,1700.0,287.59,287.79,287.59,287.65,1700.0
2021-07-30 14:30:00,287.66,287.77,287.66,287.76,761.0,287.66,287.77,287.66,287.76,761.0
2021-07-30 14:35:00,287.64,287.64,287.42,287.55,800.0,287.64,287.64,287.42,287.55,800.0
2021-07-30 14:40:00,287.34,287.49,287.34,287.47,1026.0,287.34,287.49,287.34,287.47,1026.0
2021-07-30 14:45:00,287.47,287.83,287.47,287.79,1500.0,287.47,287.83,287.47,287.79,1500.0
2021-07-30 14:50:00,287.8,288.1,287.74,288.1,2391.0,287.8,288.1,287.74,288.1,2391.0
2021-07-30 14:55:00,288.01,288.01,287.79,287.83,800.0,288.01,288.01,287.79,287.83,800.0
2021-07-30 15:00:00,287.82,287.9,287.82,287.87,500.0,287.82,287.9,287.82,287.87,500.0
2021-07-30 15:05:00,287.9,288.08,287.9,287.98,1300.0,287.9,288.08,287.9,287.98,1300.0
2021-07-30 15:10:00,287.98,288.22,287.94,288.22,1000.0,287.98,288.22,287.94,288.22,1000.0
2021-07-30 15:15:00,287.9,288.11,287.87,287.93,1400.0,287.9,288.11,287.87,287.93,1400.0
2021-07-30 15:20:00,288.02,288.04,287.67,287.67,2500.0,288.02,288.04,287.67,287.67,2500.0
2021-07-30 15:25:00,287.72,287.83,287.72,287.82,800.0,287.72,287.83,287.72,287.82,800.0
2021-07-30 15:30:00,287.85,288.35,287.85,288.29,2392.0,287.85,288.35,287.85,288.29,2392.0
2021-07-30 15:35:00,288.09,288.09,287.9,287.98,1594.0,288.09,288.09,287.9,287.98,1594.0
2021-07-30 15:40:00,287.94,287.94,287.77,287.83,1438.0,287.94,287.94,287.77,287.83,1438.0
2021-07-30 15:45:00,287.85,287.93,287.73,287.86,3532.0,287.85,287.93,287.73,287.86,3532.0
2021-07-30 15:50:00,287.69,288.06,287.45,287.55,18582.0,287.69,288.06,287.45,287.55,18582.0
2021-07-30 15:55:00,287.47,288.14,287.43,288.14,23523.0,287.47,288.14,287.43,288.14,23523.0
2021-08-02 09:30:00,289.82,290.9,289.45,290.59,41808.0,289.82,290.9,289.45,290.59,41808.0
2021-08-02 09:35:00,290.28,290.28,289.02,289.55,4182.0,290.28,290.28,289.02,289.55,4182.0
2021-08-02 09:40:00,289.29,289.29,288.44,288.44,3361.0,289.29,289.29,288.44,288.44,3361.0
2021-08-02 09:45:00,288.0,288.2,287.72,287.93,14022.0,288.0,288.2,287.72,287.93,14022.0
2021-08-02 09:50:00,287.92,288.06,286.44,286.98,7628.0,287.92,288.06,286.44,286.98,7628.0
2021-08-02 09:55:00,287.36,287.37,286.96,287.24,1780.0,287.36,287.37,286.96,287.24,1780.0
2021-08-02 10:00:00,287.2,287.33,287.04,287.26,7862.0,287.2,287.33,287.04,287.26,7862.0
2021-08-02 10:05:00,286.61,286.98,286.61,286.98,500.0,286.61,286.98,286.61,286.98,500.0
2021-08-02 10:10:00,287.67,288.06,287.67,288.06,1200.0,287.67,288.06,287.67,288.06,1200.0
2021-08-02 10:15:00,288.17,288.32,287.85,288.32,2900.0,288.17,288.32,287.85,288.32,2900.0
2021-08-02 10:20:00,288.4,288.65,288.16,288.65,2685.0,288.4,288.65,288.16,288.65,2685.0
2021-08-02 10:25:00,288.28,288.54,288.08,288.18,4901.0,288.28,288.54,288.08,288.18,4901.0
2021-08-02 10:30:00,288.18,288.35,288.11,288.13,4697.0,288.18,288.35,288.11,288.13,4697.0
2021-08-02 10:35:00,288.2,288.42,288.0,288.42,916.0,288.2,288.42,288.0,288.42,916.0
2021-08-02 10:40:00,288.42,288.65,288.42,288.62,1116.0,288.42,288.65,288.42,288.62,1116.0
2021-08-02 10:45:00,288.5,289.24,288.45,289.24,1100.0,288.5,289.24,288.45,289.24,1100.0
2021-08-02 10:50:00,289.21,289.8,289.2,289.34,5625.0,289.21,289.8,289.2,289.34,5625.0
2021-08-02 10:55:00,289.63,289.8,289.45,289.8,2414.0,289.63,289.8,289.45,289.8,2414.0
2021-08-02 11:00:00,289.9,290.0,289.18,289.53,4633.0,289.9,290.0,289.18,289.53,4633.0
2021-08-02 11:05:00,289.65,290.02,289.57,289.75,2462.0,289.65,290.02,289.57,289.75,2462.0
2021-08-02 11:10:00,289.84,289.92,289.54,289.76,1112.0,289.84,289.92,289.54,289.76,1112.0
2021-08-02 11:15:00,289.86,290.06,289.78,289.94,7456.0,289.86,290.06,289.78,289.94,7456.0
2021-08-02 11:20:00,289.83,290.17,289.8,289.98,1812.0,289.83,290.17,289.8,289.98,1812.0
2021-08-02 11:25:00,289.98,289.99,289.68,289.91,1574.0,289.98,289.99,289.68,289.91,1574.0
2021-08-02 11:30:00,289.93,289.93,289.68,289.68,1300.0,289.93,289.93,289.68,289.68,1300.0
2021-08-02 11:35:00,289.57,290.0,289.57,289.93,2968.0,289.57,290.0,289.57,289.93,2968.0
2021-08-02 11:40:00,289.84,290.02,289.78,289.89,2620.0,289.84,290.02,289.78,289.89,2620.0
2021-08-02 11:45:00,289.92,289.92,289.66,289.66,696.0,289.92,289.92,289.66,289.66,696.0
2021-08-02 11:50:00,289.69,289.7,289.47,289.55,1457.0,289.69,289.7,289.47,289.55,1457.0
2021-08-02 11:55:00,289.62,289.62,289.17,289.18,1995.0,289.62,289.62,289.17,289.18,1995.0
2021-08-02 12:00:00,288.83,288.83,288.72,288.72,606.0,288.83,288.83,288.72,288.72,606.0
2021-08-02 12:05:00,288.74,288.8,288.16,288.24,2672.0,288.74,288.8,288.16,288.24,2672.0
2021-08-02 12:10:00,288.17,288.63,288.17,288.63,600.0,288.17,288.63,288.17,288.63,600.0
2021-08-02 12:15:00,288.67,288.72,288.52,288.66,1219.0,288.67,288.72,288.52,288.66,1219.0
2021-08-02 12:20:00,288.61,288.61,288.57,288.57,300.0,288.61,288.61,288.57,288.57,300.0
2021-08-02 12:25:00,288.65,288.83,288.59,288.81,1200.0,288.65,288.83,288.59,288.81,1200.0
2021-08-02 12:30:00,288.81,288.94,288.81,288.94,536.0,288.81,288.94,288.81,288.94,536.0
2021-08-02 12:35:00,289.01,289.04,289.01,289.04,200.0,289.01,289.04,289.01,289.04,200.0
2021-08-02 12:40:00,289.2,289.2,289.2,289.2,100.0,289.2,289.2,289.2,289.2,100.0
2021-08-02 12:45:00,289.0,289.0,288.7,288.7,900.0,289.0,289.0,288.7,288.7,900.0
2021-08-02 12:50:00,288.64,288.81,288.64,288.81,500.0,288.64,288.81,288.64,288.81,500.0
2021-08-02 12:55:00,288.59,288.71,288.51,288.71,914.0,288.59,288.71,288.51,288.71,914.0
2021-08-02 13:00:00,288.63,288.94,288.63,288.94,647.0,288.63,288.94,288.63,288.94,647.0
2021-08-02 13:05:00,288.87,289.07,288.87,288.93,1000.0,288.87,289.07,288.87,288.93,1000.0
2021-08-02 13:10:00,289.02,289.28,289.02,289.14,955.0,289.02,289.28,289.02,289.14,955.0
2021-08-02 13:15:00,289.17,289.29,289.17,289.26,700.0,289.17,289.29,289.17,289.26,700.0
2021-08-02 13:20:00,289.3,289.41,289.29,289.29,650.0,289.3,289.41,289.29,289.29,650.0
2021-08-02 13:25:00,289.44,289.44,289.28,289.37,5205.0,289.44,289.44,289.28,289.37,5205.0
2021-08-02 13:30:00,289.35,289.45,289.31,289.41,1200.0,289.35,289.45,289.31,289.41,1200.0
2021-08-02 13:35:00,289.45,289.46,289.01,289.29,1550.0,289.45,289.46,289.01,289.29,1550.0
2021-08-02 13:40:00,289.29,289.29,289.11,289.11,782.0,289.29,289.29,289.11,289.11,782.0
2021-08-02 13:45:00,289.13,289.13,288.86,288.91,400.0,289.13,289.13,288.86,288.91,400.0
2021-08-02 13:50:00,288.8,288.9,288.7,288.78,680.0,288.8,288.9,288.7,288.78,680.0
2021-08-02 13:55:00,288.93,289.05,288.85,288.85,788.0,288.93,289.05,288.85,288.85,788.0
2021-08-02 14:00:00,288.85,288.94,288.74,288.74,500.0,288.85,288.94,288.74,288.74,500.0
2021-08-02 14:05:00,288.78,288.95,288.66,288.66,1331.0,288.78,288.95,288.66,288.66,1331.0
2021-08-02 14:10:00,288.8,288.88,288.7,288.88,910.0,288.8,288.88,288.7,288.88,910.0
2021-08-02 14:15:00,288.81,288.82,288.73,288.73,200.0,288.81,288.82,288.73,288.73,200.0
2021-08-02 14:20:00,288.56,288.57,288.53,288.53,200.0,288.56,288.57,288.53,288.53,200.0
2021-08-02 14:25:00,288.37,288.53,288.34,288.51,750.0,288.37,288.53,288.34,288.51,750.0
2021-08-02 14:30:00,288.52,288.6,288.4,288.6,800.0,288.52,288.6,288.4,288.6,800.0
2021-08-02 14:35:00,288.55,288.64,288.43,288.58,1206.0,288.55,288.64,288.43,288.58,1206.0
2021-08-02 14:40:00,288.62,288.7,288.61,288.68,900.0,288.62,288.7,288.61,288.68,900.0
2021-08-02 14:45:00,288.62,288.63,288.56,288.56,1986.0,288.62,288.63,288.56,288.56,1986.0
2021-08-02 14:50:00,288.56,288.71,288.56,288.57,2001.0,288.56,288.71,288.56,288.57,2001.0
2021-08-02 14:55:00,288.63,288.64,288.57,288.64,606.0,288.63,288.64,288.57,288.64,606.0
2021-08-02 15:00:00,288.56,288.76,288.56,288.72,1114.0,288.56,288.76,288.56,288.72,1114.0
2021-08-02 15:05:00,288.62,288.67,288.56,288.57,4421.0,288.62,288.67,288.56,288.57,4421.0
2021-08-02 15:10:00,288.57,288.57,288.29,288.31,1981.0,288.57,288.57,288.29,288.31,1981.0
2021-08-02 15:15:00,288.33,288.33,288.23,288.23,1000.0,288.33,288.33,288.23,288.23,1000.0
2021-08-02 15:20:00,288.16,288.18,287.97,288.04,1456.0,288.16,288.18,287.97,288.04,1456.0
2021-08-02 15:25:00,287.95,287.95,287.7,287.7,1300.0,287.95,287.95,287.7,287.7,1300.0
2021-08-02 15:30:00,287.71,287.71,287.47,287.52,1248.0,287.71,287.71,287.47,287.52,1248.0
2021-08-02 15:35:00,287.48,287.79,287.42,287.59,2855.0,287.48,287.79,287.42,287.59,2855.0
2021-08-02 15:40:00,287.47,287.68,287.47,287.57,1568.0,287.47,287.68,287.47,287.57,1568.0
2021-08-02 15:45:00,287.55,287.55,287.28,287.28,1914.0,287.55,287.55,287.28,287.28,1914.0
2021-08-02 15:50:00,287.22,287.39,287.03,287.23,5624.0,287.22,287.39,287.03,287.23,5624.0
2021-08-02 15:55:00,287.24,287.65,287.23,287.61,14376.0,287.24,287.65,287.23,287.61,14376.0
2021-08-03 09:30:00,288.2,289.28,288.04,288.76,7222.0,288.2,289.28,288.04,288.76,7222.0
2021-08-03 09:35:00,288.14,288.42,288.08,288.42,1000.0,288.14,288.42,288.08,288.42,1000.0
2021-08-03 09:40:00,289.01,289.55,288.56,289.47,4124.0,289.01,289.55,288.56,289.47,4124.0
2021-08-03 09:45:00,289.48,290.24,289.48,289.86,2308.0,289.48,290.24,289.48,289.86,2308.0
2021-08-03 09:50:00,289.29,289.57,288.75,288.75,1950.0,289.29,289.57,288.75,288.75,1950.0
2021-08-03 09:55:00,288.45,288.45,287.82,288.0,2297.0,288.45,288.45,287.82,288.0,2297.0
2021-08-03 10:00:00,287.83,287.97,287.24,287.39,2520.0,287.83,287.97,287.24,287.39,2520.0
2021-08-03 10:05:00,287.34,287.34,286.28,286.32,1140.0,287.34,287.34,286.28,286.32,1140.0
2021-08-03 10:10:00,286.54,286.89,286.49,286.49,2120.0,286.54,286.89,286.49,286.49,2120.0
2021-08-03 10:15:00,286.6,286.64,286.31,286.31,1500.0,286.6,286.64,286.31,286.31,1500.0
2021-08-03 10:20:00,286.63,286.98,286.63,286.98,914.0,286.63,286.98,286.63,286.98,914.0
2021-08-03 10:25:00,287.5,287.64,287.36,287.64,1431.0,287.5,287.64,287.36,287.64,1431.0
2021-08-03 10:30:00,287.71,287.79,286.77,286.77,960.0,287.71,287.79,286.77,286.77,960.0
2021-08-03 10:35:00,286.62,287.12,286.62,287.0,1400.0,286.62,287.12,286.62,287.0,1400.0
2021-08-03 10:40:00,287.14,287.34,286.59,286.65,1200.0,287.14,287.34,286.59,286.65,1200.0
2021-08-03 10:45:00,286.71,287.46,286.09,287.46,2778.0,286.71,287.46,286.09,287.46,2778.0
2021-08-03 10:50:00,287.77,287.77,287.18,287.45,2327.0,287.77,287.77,287.18,287.45,2327.0
2021-08-03 10:55:00,287.55,287.55,287.48,287.48,530.0,287.55,287.55,287.48,287.48,530.0
2021-08-03 11:00:00,287.42,287.63,287.32,287.34,2846.0,287.42,287.63,287.32,287.34,2846.0
2021-08-03 11:05:00,287.21,287.31,286.41,286.63,2701.0,287.21,287.31,286.41,286.63,2701.0
2021-08-03 11:10:00,286.48,286.53,286.1,286.45,898.0,286.48,286.53,286.1,286.45,898.0
2021-08-03 11:15:00,286.46,287.07,286.44,286.55,12600.0,286.46,287.07,286.44,286.55,12600.0
2021-08-03 11:20:00,286.61,286.85,286.56,286.56,1079.0,286.61,286.85,286.56,286.56,1079.0
2021-08-03 11:25:00,286.5,287.15,286.01,287.15,1816.0,286.5,287.15,286.01,287.15,1816.0
2021-08-03 11:30:00,287.24,287.46,287.07,287.33,1574.0,287.24,287.46,287.07,287.33,1574.0
2021-08-03 11:35:00,287.51,287.51,287.14,287.14,800.0,287.51,287.51,287.14,287.14,800.0
2021-08-03 11:40:00,287.31,288.88,287.31,288.84,2632.0,287.31,288.88,287.31,288.84,2632.0
2021-08-03 11:45:00,288.91,288.98,288.81,288.88,900.0,288.91,288.98,288.81,288.88,900.0
2021-08-03 11:50:00,289.17,289.24,289.11,289.11,504.0,289.17,289.24,289.11,289.11,504.0
2021-08-03 11:55:00,289.39,289.77,289.23,289.48,900.0,289.39,289.77,289.23,289.48,900.0
2021-08-03 12:00:00,289.52,289.67,289.45,289.49,2287.0,289.52,289.67,289.45,289.49,2287.0
2021-08-03 12:05:00,289.41,289.45,289.21,289.27,1544.0,289.41,289.45,289.21,289.27,1544.0
2021-08-03 12:10:00,289.33,289.39,289.33,289.33,650.0,289.33,289.39,289.33,289.33,650.0
2021-08-03 12:15:00,289.55,289.67,289.1,289.1,1139.0,289.55,289.67,289.1,289.1,1139.0
2021-08-03 12:20:00,289.18,289.22,288.99,288.99,1100.0,289.18,289.22,288.99,288.99,1100.0
2021-08-03 12:25:00,288.94,288.99,288.93,288.93,12440.0,288.94,288.99,288.93,288.93,12440.0
2021-08-03 12:30:00,289.0,289.14,288.91,289.14,600.0,289.0,289.14,288.91,289.14,600.0
2021-08-03 12:35:00,289.2,289.28,289.1,289.21,1074.0,289.2,289.28,289.1,289.21,1074.0
2021-08-03 12:40:00,289.25,289.25,288.73,288.73,900.0,289.25,289.25,288.73,288.73,900.0
2021-08-03 12:45:00,288.88,288.88,288.75,288.88,400.0,288.88,288.88,288.75,288.88,400.0
2021-08-03 12:50:00,288.86,288.86,288.75,288.76,829.0,288.86,288.86,288.75,288.76,829.0
2021-08-03 12:55:00,288.86,289.26,288.85,289.26,1900.0,288.86,289.26,288.85,289.26,1900.0
2021-08-03 13:00:00,289.44,289.45,289.41,289.42,700.0,289.44,289.45,289.41,289.42,700.0
2021-08-03 13:05:00,289.5,289.5,289.35,289.35,1300.0,289.5,289.5,289.35,289.35,1300.0
2021-08-03 13:10:00,289.38,289.38,289.27,289.32,700.0,289.38,289.38,289.27,289.32,700.0
2021-08-03 13:15:00,289.26,289.32,289.13,289.13,600.0,289.26,289.32,289.13,289.13,600.0
2021-08-03 13:20:00,289.03,289.2,288.93,289.18,2447.0,289.03,289.2,288.93,289.18,2447.0
2021-08-03 13:25:00,289.18,289.32,289.09,289.21,1649.0,289.18,289.32,289.09,289.21,1649.0
2021-08-03 13:30:00,289.21,289.58,289.21,289.54,3120.0,289.21,289.58,289.21,289.54,3120.0
2021-08-03 13:35:00,289.58,289.67,289.57,289.62,1099.0,289.58,289.67,289.57,289.62,1099.0
2021-08-03 13:40:00,289.53,289.62,289.46,289.46,1200.0,289.53,289.62,289.46,289.46,1200.0
2021-08-03 13:45:00,289.58,289.6,289.56,289.56,896.0,289.58,289.6,289.56,289.56,896.0
2021-08-03 13:50:00,289.62,289.69,289.48,289.65,1906.0,289.62,289.69,289.48,289.65,1906.0
2021-08-03 13:55:00,289.63,289.66,289.58,289.58,1200.0,289.63,289.66,289.58,289.58,1200.0
2021-08-03 14:00:00,289.66,289.66,289.05,289.46,3324.0,289.66,289.66,289.05,289.46,3324.0
2021-08-03 14:05:00,289.41,289.7,289.41,289.69,1000.0,289.41,289.7,289.41,289.69,1000.0
2021-08-03 14:10:00,289.82,289.93,289.71,289.71,1467.0,289.82,289.93,289.71,289.71,1467.0
2021-08-03 14:15:00,289.74,289.82,289.54,289.74,1235.0,289.74,289.82,289.54,289.74,1235.0
2021-08-03 14:20:00,289.69,289.69,289.55,289.55,600.0,289.69,289.69,289.55,289.55,600.0
2021-08-03 14:25:00,289.54,289.63,289.54,289.58,500.0,289.54,289.63,289.54,289.58,500.0
2021-08-03 14:30:00,289.5,289.64,289.46,289.46,1815.0,289.5,289.64,289.46,289.46,1815.0
2021-08-03 14:35:00,289.28,289.42,289.27,289.39,1100.0,289.28,289.42,289.27,289.39,1100.0
2021-08-03 14:40:00,289.41,289.55,289.21,289.55,1100.0,289.41,289.55,289.21,289.55,1100.0
2021-08-03 14:45:00,289.54,289.54,289.36,289.36,1200.0,289.54,289.54,289.36,289.36,1200.0
2021-08-03 14:50:00,289.32,289.37,289.27,289.27,500.0,289.32,289.37,289.27,289.27,500.0
2021-08-03 14:55:00,289.2,289.32,289.19,289.31,1200.0,289.2,289.32,289.19,289.31,1200.0
2021-08-03 15:00:00,289.33,289.41,289.14,289.21,2571.0,289.33,289.41,289.14,289.21,2571.0
2021-08-03 15:05:00,289.36,289.36,289.04,289.07,2206.0,289.36,289.36,289.04,289.07,2206.0
2021-08-03 15:10:00,288.99,289.01,288.92,289.01,766.0,288.99,289.01,288.92,289.01,766.0
2021-08-03 15:15:00,289.09,289.21,289.02,289.16,1588.0,289.09,289.21,289.02,289.16,1588.0
2021-08-03 15:20:00,289.1,289.23,289.1,289.19,1996.0,289.1,289.23,289.1,289.19,1996.0
2021-08-03 15:25:00,289.26,289.34,289.22,289.29,1500.0,289.26,289.34,289.22,289.29,1500.0
2021-08-03 15:30:00,289.35,289.41,289.23,289.35,3415.0,289.35,289.41,289.23,289.35,3415.0
2021-08-03 15:35:00,289.3,289.3,289.1,289.12,2101.0,289.3,289.3,289.1,289.12,2101.0
2021-08-03 15:40:00,289.0,289.3,289.0,289.29,5297.0,289.0,289.3,289.0,289.29,5297.0
2021-08-03 15:45:00,289.25,289.42,289.17,289.29,4736.0,289.25,289.42,289.17,289.29,4736.0
2021-08-03 15:50:00,289.4,289.6,289.31,289.5,12213.0,289.4,289.6,289.31,289.5,12213.0
2021-08-03 15:55:00,289.53,289.64,289.14,289.2,12627.0,289.53,289.64,289.14,289.2,12627.0
2021-08-04 09:30:00,289.78,290.77,289.78,290.7,6718.0,289.78,290.77,289.78,290.7,6718.0
2021-08-04 09:35:00,290.13,290.86,290.13,290.5,1516.0,290.13,290.86,290.13,290.5,1516.0
2021-08-04 09:40:00,290.78,291.0,290.64,290.94,1112.0,290.78,291.0,290.64,290.94,1112.0
2021-08-04 09:45:00,290.94,290.94,290.06,290.28,1458.0,290.94,290.94,290.06,290.28,1458.0
2021-08-04 09:50:00,290.29,290.58,289.45,289.61,2720.0,290.29,290.58,289.45,289.61,2720.0
2021-08-04 09:55:00,289.8,290.7,289.78,290.61,1000.0,289.8,290.7,289.78,290.61,1000.0
2021-08-04 10:00:00,290.71,290.74,290.04,290.04,1900.0,290.71,290.74,290.04,290.04,1900.0
2021-08-04 10:05:00,289.67,289.99,289.66,289.8,600.0,289.67,289.99,289.66,289.8,600.0
2021-08-04 10:10:00,289.91,289.91,289.06,289.19,800.0,289.91,289.91,289.06,289.19,800.0
2021-08-04 10:15:00,289.23,289.23,288.95,288.95,800.0,289.23,289.23,288.95,288.95,800.0
2021-08-04 10:20:00,288.92,288.92,288.29,288.43,2855.0,288.92,288.92,288.29,288.43,2855.0
2021-08-04 10:25:00,288.34,288.91,288.27,288.27,2590.0,288.34,288.91,288.27,288.27,2590.0
2021-08-04 10:30:00,288.28,288.41,287.93,288.41,1200.0,288.28,288.41,287.93,288.41,1200.0
2021-08-04 10:35:00,288.59,288.84,288.27,288.27,1670.0,288.59,288.84,288.27,288.27,1670.0
2021-08-04 10:40:00,288.59,288.92,288.59,288.87,900.0,288.59,288.92,288.59,288.87,900.0
2021-08-04 10:45:00,288.99,289.32,288.94,289.32,800.0,288.99,289.32,288.94,289.32,800.0
2021-08-04 10:50:00,288.94,289.14,288.62,289.08,1700.0,288.94,289.14,288.62,289.08,1700.0
2021-08-04 10:55:00,289.35,289.47,289.06,289.22,2240.0,289.35,289.47,289.06,289.22,2240.0
2021-08-04 11:00:00,289.18,289.67,289.18,289.59,1200.0,289.18,289.67,289.18,289.59,1200.0
2021-08-04 11:05:00,289.81,290.06,289.77,290.06,1045.0,289.81,290.06,289.77,290.06,1045.0
2021-08-04 11:10:00,290.05,290.08,289.72,289.72,1369.0,290.05,290.08,289.72,289.72,1369.0
2021-08-04 11:15:00,289.64,289.7,289.22,289.39,1308.0,289.64,289.7,289.22,289.39,1308.0
2021-08-04 11:20:00,289.33,289.33,289.12,289.15,600.0,289.33,289.33,289.12,289.15,600.0
2021-08-04 11:25:00,289.13,289.2,288.82,289.1,1200.0,289.13,289.2,288.82,289.1,1200.0
2021-08-04 11:30:00,289.25,289.65,289.17,289.65,1902.0,289.25,289.65,289.17,289.65,1902.0
2021-08-04 11:35:00,289.79,289.79,289.0,289.0,1500.0,289.79,289.79,289.0,289.0,1500.0
2021-08-04 11:40:00,289.13,289.13,288.88,288.88,730.0,289.13,289.13,288.88,288.88,730.0
2021-08-04 11:45:00,288.95,289.1,288.95,289.1,300.0,288.95,289.1,288.95,289.1,300.0
2021-08-04 11:50:00,289.3,289.65,289.29,289.37,1601.0,289.3,289.65,289.29,289.37,1601.0
2021-08-04 11:55:00,289.58,289.67,289.57,289.67,700.0,289.58,289.67,289.57,289.67,700.0
2021-08-04 12:00:00,289.66,289.77,289.61,289.71,1300.0,289.66,289.77,289.61,289.71,1300.0
2021-08-04 12:05:00,289.68,290.05,289.68,290.05,945.0,289.68,290.05,289.68,290.05,945.0
2021-08-04 12:10:00,289.99,290.52,289.99,290.31,1600.0,289.99,290.52,289.99,290.31,1600.0
2021-08-04 12:15:00,290.3,290.45,290.25,290.45,400.0,290.3,290.45,290.25,290.45,400.0
2021-08-04 12:20:00,290.51,290.52,290.39,290.39,937.0,290.51,290.52,290.39,290.39,937.0
2021-08-04 12:25:00,290.66,290.89,290.66,290.88,700.0,290.66,290.89,290.66,290.88,700.0
2021-08-04 12:30:00,290.97,291.18,290.88,291.18,1205.0,290.97,291.18,290.88,291.18,1205.0
2021-08-04 12:35:00,291.18,291.18,290.86,290.86,1230.0,291.18,291.18,290.86,290.86,1230.0
2021-08-04 12:40:00,290.88,290.88,290.6,290.61,1100.0,290.88,290.88,290.6,290.61,1100.0
2021-08-04 12:45:00,290.69,290.78,290.61,290.67,720.0,290.69,290.78,290.61,290.67,720.0
2021-08-04 12:50:00,290.74,290.78,290.61,290.73,700.0,290.74,290.78,290.61,290.73,700.0
2021-08-04 12:55:00,290.66,290.66,290.58,290.66,306.0,290.66,290.66,290.58,290.66,306.0
2021-08-04 13:00:00,291.09,291.23,291.09,291.23,300.0,291.09,291.23,291.09,291.23,300.0
2021-08-04 13:05:00,291.29,291.42,291.2,291.41,1442.0,291.29,291.42,291.2,291.41,1442.0
2021-08-04 13:10:00,291.41,291.46,291.41,291.44,500.0,291.41,291.46,291.41,291.44,500.0
2021-08-04 13:15:00,291.39,291.42,291.23,291.42,903.0,291.39,291.42,291.23,291.42,903.0
2021-08-04 13:20:00,291.55,291.84,291.54,291.84,900.0,291.55,291.84,291.54,291.84,900.0
2021-08-04 13:25:00,291.72,291.75,291.57,291.57,1743.0,291.72,291.75,291.57,291.57,1743.0
2021-08-04 13:30:00,291.6,291.6,291.29,291.32,1022.0,291.6,291.6,291.29,291.32,1022.0
2021-08-04 13:35:00,291.29,291.38,291.1,291.38,1901.0,291.29,291.38,291.1,291.38,1901.0
2021-08-04 13:40:00,291.31,291.42,291.25,291.27,1197.0,291.31,291.42,291.25,291.27,1197.0
2021-08-04 13:45:00,291.49,291.57,291.33,291.56,1304.0,291.49,291.57,291.33,291.56,1304.0
2021-08-04 13:50:00,291.47,291.71,291.47,291.71,400.0,291.47,291.71,291.47,291.71,400.0
2021-08-04 13:55:00,291.69,291.7,291.6,291.66,2400.0,291.69,291.7,291.6,291.66,2400.0
2021-08-04 14:00:00,291.68,291.68,291.55,291.65,1250.0,291.68,291.68,291.55,291.65,1250.0
2021-08-04 14:05:00,291.68,291.89,291.68,291.85,1323.0,291.68,291.89,291.68,291.85,1323.0
2021-08-04 14:10:00,291.9,292.48,291.9,292.48,2633.0,291.9,292.48,291.9,292.48,2633.0
2021-08-04 14:15:00,292.54,292.54,292.2,292.31,4796.0,292.54,292.54,292.2,292.31,4796.0
2021-08-04 14:20:00,292.29,292.48,292.28,292.33,1168.0,292.29,292.48,292.28,292.33,1168.0
2021-08-04 14:25:00,292.31,292.31,292.18,292.24,1400.0,292.31,292.31,292.18,292.24,1400.0
2021-08-04 14:30:00,292.23,292.38,292.14,292.38,600.0,292.23,292.38,292.14,292.38,600.0
2021-08-04 14:35:00,292.47,292.48,292.31,292.39,2100.0,292.47,292.48,292.31,292.39,2100.0
2021-08-04 14:40:00,292.31,292.33,292.15,292.15,1204.0,292.31,292.33,292.15,292.15,1204.0
2021-08-04 14:45:00,292.3,292.3,291.83,291.83,500.0,292.3,292.3,291.83,291.83,500.0
2021-08-04 14:50:00,291.88,291.88,291.61,291.79,800.0,291.88,291.88,291.61,291.79,800.0
2021-08-04 14:55:00,291.91,291.91,291.73,291.73,500.0,291.91,291.91,291.73,291.73,500.0
2021-08-04 15:00:00,291.73,291.79,291.7,291.7,1308.0,291.73,291.79,291.7,291.7,1308.0
2021-08-04 15:05:00,291.76,291.82,291.68,291.82,600.0,291.76,291.82,291.68,291.82,600.0
2021-08-04 15:10:00,291.87,291.89,291.72,291.88,1900.0,291.87,291.89,291.72,291.88,1900.0
2021-08-04 15:15:00,291.82,292.03,291.82,291.93,2605.0,291.82,292.03,291.82,291.93,2605.0
2021-08-04 15:20:00,291.88,292.04,291.87,291.94,1500.0,291.88,292.04,291.87,291.94,1500.0
2021-08-04 15:25:00,291.98,292.07,291.9,291.9,2145.0,291.98,292.07,291.9,291.9,2145.0
2021-08-04 15:30:00,291.95,291.95,291.67,291.78,1800.0,291.95,291.95,291.67,291.78,1800.0
2021-08-04 15:35:00,291.71,291.71,291.53,291.64,5161.0,291.71,291.71,291.53,291.64,5161.0
2021-08-04 15:40:00,291.66,292.2,291.66,292.14,5503.0,291.66,292.2,291.66,292.14,5503.0
2021-08-04 15:45:00,292.16,292.3,292.09,292.25,2400.0,292.16,292.3,292.09,292.25,2400.0
2021-08-04 15:50:00,292.24,292.24,291.9,291.97,15386.0,292.24,292.24,291.9,291.97,15386.0
2021-08-04 15:55:00,291.75,291.77,291.5,291.5,14569.0,291.75,291.77,291.5,291.5,14569.0
2021-08-05 09:30:00,292.09,292.23,290.55,291.88,8128.0,292.09,292.23,290.55,291.88,8128.0
2021-08-05 09:35:00,292.24,292.76,292.15,292.56,2798.0,292.24,292.76,292.15,292.56,2798.0
2021-08-05 09:40:00,292.02,292.33,291.68,291.76,2805.0,292.02,292.33,291.68,291.76,2805.0
2021-08-05 09:45:00,291.63,292.28,291.63,291.8,1700.0,291.63,292.28,291.63,291.8,1700.0
2021-08-05 09:50:00,291.77,292.08,291.34,291.35,4042.0,291.77,292.08,291.34,291.35,4042.0
2021-08-05 09:55:00,291.15,291.45,290.96,291.25,800.0,291.15,291.45,290.96,291.25,800.0
2021-08-05 10:00:00,291.44,291.47,290.61,291.36,3805.0,291.44,291.47,290.61,291.36,3805.0
2021-08-05 10:05:00,291.36,291.36,290.98,291.28,1109.0,291.36,291.36,290.98,291.28,1109.0
2021-08-05 10:10:00,291.4,291.4,290.71,290.79,1837.0,291.4,291.4,290.71,290.79,1837.0
2021-08-05 10:15:00,290.96,291.52,290.78,291.52,3900.0,290.96,291.52,290.78,291.52,3900.0
2021-08-05 10:20:00,291.36,291.37,290.65,290.65,1068.0,291.36,291.37,290.65,290.65,1068.0
2021-08-05 10:25:00,290.44,290.74,290.3,290.74,1110.0,290.44,290.74,290.3,290.74,1110.0
2021-08-05 10:30:00,290.75,290.75,290.43,290.43,1710.0,290.75,290.75,290.43,290.43,1710.0
2021-08-05 10:35:00,290.37,290.56,290.27,290.41,1214.0,290.37,290.56,290.27,290.41,1214.0
2021-08-05 10:40:00,290.25,290.65,290.25,290.65,700.0,290.25,290.65,290.25,290.65,700.0
2021-08-05 10:45:00,291.05,291.47,291.05,291.47,300.0,291.05,291.47,291.05,291.47,300.0
2021-08-05 10:50:00,291.51,292.54,291.36,292.28,5499.0,291.51,292.54,291.36,292.28,5499.0
2021-08-05 10:55:00,292.41,292.5,292.33,292.48,1930.0,292.41,292.5,292.33,292.48,1930.0
2021-08-05 11:00:00,292.37,292.7,292.33,292.7,2012.0,292.37,292.7,292.33,292.7,2012.0
2021-08-05 11:05:00,292.62,292.7,292.12,292.12,1205.0,292.62,292.7,292.12,292.12,1205.0
2021-08-05 11:10:00,292.31,292.32,292.17,292.17,1305.0,292.31,292.32,292.17,292.17,1305.0
2021-08-05 11:15:00,292.1,292.2,292.07,292.13,1205.0,292.1,292.2,292.07,292.13,1205.0
2021-08-05 11:20:00,292.31,292.68,292.27,292.48,3048.0,292.31,292.68,292.27,292.48,3048.0
2021-08-05 11:25:00,292.51,292.76,292.51,292.54,1844.0,292.51,292.76,292.51,292.54,1844.0
2021-08-05 11:30:00,292.78,293.07,292.59,293.07,1642.0,292.78,293.07,292.59,293.07,1642.0
2021-08-05 11:35:00,292.54,292.61,292.53,292.56,1094.0,292.54,292.61,292.53,292.56,1094.0
2021-08-05 11:40:00,292.33,292.64,292.25,292.59,1900.0,292.33,292.64,292.25,292.59,1900.0
2021-08-05 11:45:00,292.61,292.61,292.38,292.45,3200.0,292.61,292.61,292.38,292.45,3200.0
2021-08-05 11:50:00,292.38,292.54,292.35,292.54,1876.0,292.38,292.54,292.35,292.54,1876.0
2021-08-05 11:55:00,292.64,292.66,292.41,292.61,1100.0,292.64,292.66,292.41,292.61,1100.0
2021-08-05 12:00:00,292.6,292.65,292.54,292.54,600.0,292.6,292.65,292.54,292.54,600.0
2021-08-05 12:05:00,292.55,293.0,292.54,292.83,2000.0,292.55,293.0,292.54,292.83,2000.0
2021-08-05 12:10:00,292.95,293.02,292.93,292.98,1100.0,292.95,293.02,292.93,292.98,1100.0
2021-08-05 12:15:00,292.9,293.23,292.89,293.2,1800.0,292.9,293.23,292.89,293.2,1800.0
2021-08-05 12:20:00,293.18,293.18,293.02,293.09,1197.0,293.18,293.18,293.02,293.09,1197.0
2021-08-05 12:25:00,293.02,293.02,292.9,292.9,800.0,293.02,293.02,292.9,292.9,800.0
2021-08-05 12:30:00,292.83,292.89,292.72,292.72,550.0,292.83,292.89,292.72,292.72,550.0
2021-08-05 12:35:00,292.73,292.83,292.65,292.65,900.0,292.73,292.83,292.65,292.65,900.0
2021-08-05 12:40:00,292.69,292.69,292.45,292.6,700.0,292.69,292.69,292.45,292.6,700.0
2021-08-05 12:45:00,292.56,292.64,292.4,292.54,1409.0,292.56,292.64,292.4,292.54,1409.0
2021-08-05 12:50:00,292.53,292.63,292.48,292.5,1100.0,292.53,292.63,292.48,292.5,1100.0
2021-08-05 12:55:00,292.54,292.6,292.27,292.48,2029.0,292.54,292.6,292.27,292.48,2029.0
2021-08-05 13:00:00,292.3,292.45,292.27,292.37,1943.0,292.3,292.45,292.27,292.37,1943.0
2021-08-05 13:05:00,292.44,292.44,292.26,292.35,400.0,292.44,292.44,292.26,292.35,400.0
2021-08-05 13:10:00,292.26,292.4,292.26,292.38,1340.0,292.26,292.4,292.26,292.38,1340.0
2021-08-05 13:15:00,292.26,292.35,292.22,292.35,600.0,292.26,292.35,292.22,292.35,600.0
2021-08-05 13:20:00,292.24,292.45,292.23,292.42,1100.0,292.24,292.45,292.23,292.42,1100.0
2021-08-05 13:25:00,292.49,292.71,292.45,292.64,900.0,292.49,292.71,292.45,292.64,900.0
2021-08-05 13:30:00,292.74,292.83,292.63,292.8,1490.0,292.74,292.83,292.63,292.8,1490.0
2021-08-05 13:35:00,292.9,293.05,292.84,293.04,3130.0,292.9,293.05,292.84,293.04,3130.0
2021-08-05 13:40:00,292.92,293.03,292.9,293.03,1200.0,292.92,293.03,292.9,293.03,1200.0
2021-08-05 13:45:00,293.07,293.17,292.89,292.89,2100.0,293.07,293.17,292.89,292.89,2100.0
2021-08-05 13:50:00,292.88,292.91,292.8,292.91,700.0,292.88,292.91,292.8,292.91,700.0
2021-08-05 13:55:00,292.85,293.07,292.84,292.95,800.0,292.85,293.07,292.84,292.95,800.0
2021-08-05 14:00:00,293.17,293.17,293.06,293.14,600.0,293.17,293.17,293.06,293.14,600.0
2021-08-05 14:05:00,293.08,293.16,292.95,293.1,2201.0,293.08,293.16,292.95,293.1,2201.0
2021-08-05 14:10:00,293.17,293.17,293.09,293.13,1000.0,293.17,293.17,293.09,293.13,1000.0
2021-08-05 14:15:00,292.99,293.12,292.94,293.12,1400.0,292.99,293.12,292.94,293.12,1400.0
2021-08-05 14:20:00,293.08,293.21,293.07,293.14,1200.0,293.08,293.21,293.07,293.14,1200.0
2021-08-05 14:25:00,293.13,293.18,293.05,293.11,500.0,293.13,293.18,293.05,293.11,500.0
2021-08-05 14:30:00,293.05,293.13,292.94,293.06,1300.0,293.05,293.13,292.94,293.06,1300.0
2021-08-05 14:35:00,292.97,293.04,292.81,292.81,1500.0,292.97,293.04,292.81,292.81,1500.0
2021-08-05 14:40:00,292.81,292.86,292.72,292.84,700.0,292.81,292.86,292.72,292.84,700.0
2021-08-05 14:45:00,292.83,292.83,292.7,292.78,1055.0,292.83,292.83,292.7,292.78,1055.0
2021-08-05 14:50:00,292.62,292.85,292.62,292.75,547.0,292.62,292.85,292.62,292.75,547.0
2021-08-05 14:55:00,292.85,292.85,292.55,292.55,200.0,292.85,292.85,292.55,292.55,200.0
2021-08-05 15:00:00,292.63,292.66,292.53,292.53,1400.0,292.63,292.66,292.53,292.53,1400.0
2021-08-05 15:05:00,292.6,292.69,292.59,292.66,1700.0,292.6,292.69,292.59,292.66,1700.0
2021-08-05 15:10:00,292.66,292.83,292.62,292.69,3906.0,292.66,292.83,292.62,292.69,3906.0
2021-08-05 15:15:00,292.71,292.87,292.71,292.81,1725.0,292.71,292.87,292.71,292.81,1725.0
2021-08-05 15:20:00,292.78,292.91,292.76,292.82,4000.0,292.78,292.91,292.76,292.82,4000.0
2021-08-05 15:25:00,292.79,292.85,292.76,292.81,1700.0,292.79,292.85,292.76,292.81,1700.0
2021-08-05 15:30:00,292.78,292.88,292.72,292.79,4000.0,292.78,292.88,292.72,292.79,4000.0
2021-08-05 15:35:00,292.88,292.97,292.72,292.82,4741.0,292.88,292.97,292.72,292.82,4741.0
2021-08-05 15:40:00,292.85,292.89,292.81,292.84,2532.0,292.85,292.89,292.81,292.84,2532.0
2021-08-05 15:45:00,292.91,293.0,292.82,292.88,6454.0,292.91,293.0,292.82,292.88,6454.0
2021-08-05 15:50:00,292.92,293.27,292.91,293.27,4509.0,292.92,293.27,292.91,293.27,4509.0
2021-08-05 15:55:00,293.22,293.37,293.09,293.11,9230.0,293.22,293.37,293.09,293.11,9230.0
2021-08-06 09:30:00,292.33,293.42,291.45,293.39,11959.0,292.33,293.42,291.45,293.39,11959.0
2021-08-06 09:35:00,293.32,293.47,292.85,293.02,1375.0,293.32,293.47,292.85,293.02,1375.0
2021-08-06 09:40:00,292.81,292.87,292.19,292.69,1900.0,292.81,292.87,292.19,292.69,1900.0
2021-08-06 09:45:00,292.26,292.26,291.19,291.19,2400.0,292.26,292.26,291.19,291.19,2400.0
2021-08-06 09:50:00,291.25,291.33,290.46,290.65,3268.0,291.25,291.33,290.46,290.65,3268.0
2021-08-06 09:55:00,290.79,291.39,290.79,291.06,1598.0,290.79,291.39,290.79,291.06,1598.0
2021-08-06 10:00:00,291.02,291.02,290.45,290.65,2195.0,291.02,291.02,290.45,290.65,2195.0
2021-08-06 10:05:00,290.24,290.68,290.01,290.54,2316.0,290.24,290.68,290.01,290.54,2316.0
2021-08-06 10:10:00,290.71,290.93,290.37,290.44,3041.0,290.71,290.93,290.37,290.44,3041.0
2021-08-06 10:15:00,290.23,290.34,289.99,290.03,1355.0,290.23,290.34,289.99,290.03,1355.0
2021-08-06 10:20:00,289.87,289.95,289.73,289.73,1565.0,289.87,289.95,289.73,289.73,1565.0
2021-08-06 10:25:00,290.02,290.35,290.02,290.35,1691.0,290.02,290.35,290.02,290.35,1691.0
2021-08-06 10:30:00,290.18,290.23,289.93,289.93,905.0,290.18,290.23,289.93,289.93,905.0
2021-08-06 10:35:00,290.1,290.39,290.08,290.13,1600.0,290.1,290.39,290.08,290.13,1600.0
2021-08-06 10:40:00,290.28,290.53,290.17,290.39,1337.0,290.28,290.53,290.17,290.39,1337.0
2021-08-06 10:45:00,290.34,290.34,290.14,290.23,1242.0,290.34,290.34,290.14,290.23,1242.0
2021-08-06 10:50:00,289.86,290.0,289.77,289.77,500.0,289.86,290.0,289.77,289.77,500.0
2021-08-06 10:55:00,289.65,290.23,289.6,290.23,2628.0,289.65,290.23,289.6,290.23,2628.0
2021-08-06 11:00:00,290.25,290.4,290.04,290.04,1195.0,290.25,290.4,290.04,290.04,1195.0
2021-08-06 11:05:00,289.78,290.22,289.77,290.22,723.0,289.78,290.22,289.77,290.22,723.0
2021-08-06 11:10:00,290.01,290.5,290.01,290.5,900.0,290.01,290.5,290.01,290.5,900.0
2021-08-06 11:15:00,290.53,290.87,290.3,290.87,1030.0,290.53,290.87,290.3,290.87,1030.0
2021-08-06 11:20:00,290.66,291.29,290.64,291.25,2068.0,290.66,291.29,290.64,291.25,2068.0
2021-08-06 11:25:00,291.24,291.48,291.04,291.34,1250.0,291.24,291.48,291.04,291.34,1250.0
2021-08-06 11:30:00,291.4,291.57,291.36,291.38,837.0,291.4,291.57,291.36,291.38,837.0
2021-08-06 11:35:00,291.52,291.53,291.31,291.44,1860.0,291.52,291.53,291.31,291.44,1860.0
2021-08-06 11:40:00,291.2,291.71,291.2,291.6,2082.0,291.2,291.71,291.2,291.6,2082.0
2021-08-06 11:45:00,291.42,291.69,291.36,291.69,895.0,291.42,291.69,291.36,291.69,895.0
2021-08-06 11:50:00,291.5,291.69,291.27,291.41,2236.0,291.5,291.69,291.27,291.41,2236.0
2021-08-06 11:55:00,291.58,292.14,291.54,292.14,500.0,291.58,292.14,291.54,292.14,500.0
2021-08-06 12:00:00,292.34,292.34,292.02,292.02,400.0,292.34,292.34,292.02,292.02,400.0
2021-08-06 12:05:00,292.21,292.26,291.89,291.98,1600.0,292.21,292.26,291.89,291.98,1600.0
2021-08-06 12:10:00,291.9,292.04,291.85,291.85,400.0,291.9,292.04,291.85,291.85,400.0
2021-08-06 12:15:00,291.87,292.16,291.87,292.12,900.0,291.87,292.16,291.87,292.12,900.0
2021-08-06 12:20:00,292.17,292.43,292.16,292.33,900.0,292.17,292.43,292.16,292.33,900.0
2021-08-06 12:25:00,292.33,292.33,292.26,292.26,200.0,292.33,292.33,292.26,292.26,200.0
2021-08-06 12:30:00,292.19,292.29,292.07,292.28,769.0,292.19,292.29,292.07,292.28,769.0
2021-08-06 12:35:00,292.29,292.29,292.14,292.14,947.0,292.29,292.29,292.14,292.14,947.0
2021-08-06 12:40:00,292.16,292.16,291.94,291.94,400.0,292.16,292.16,291.94,291.94,400.0
2021-08-06 12:45:00,291.91,292.02,291.87,291.87,300.0,291.91,292.02,291.87,291.87,300.0
2021-08-06 12:50:00,291.95,292.16,291.94,292.16,715.0,291.95,292.16,291.94,292.16,715.0
2021-08-06 12:55:00,292.3,292.56,292.3,292.56,400.0,292.3,292.56,292.3,292.56,400.0
2021-08-06 13:00:00,292.7,292.75,292.58,292.58,1000.0,292.7,292.75,292.58,292.58,1000.0
2021-08-06 13:05:00,292.64,292.65,292.49,292.49,953.0,292.64,292.65,292.49,292.49,953.0
2021-08-06 13:10:00,292.59,292.59,292.59,292.59,100.0,292.59,292.59,292.59,292.59,100.0
2021-08-06 13:15:00,292.62,292.62,292.25,292.25,700.0,292.62,292.62,292.25,292.25,700.0
2021-08-06 13:20:00,292.44,292.45,292.09,292.1,1612.0,292.44,292.45,292.09,292.1,1612.0
2021-08-06 13:25:00,291.97,292.06,291.97,292.06,200.0,291.97,292.06,291.97,292.06,200.0
2021-08-06 13:30:00,292.2,292.4,292.2,292.28,500.0,292.2,292.4,292.2,292.28,500.0
2021-08-06 13:35:00,292.27,292.49,292.27,292.37,600.0,292.27,292.49,292.27,292.37,600.0
2021-08-06 13:40:00,292.43,292.43,292.22,292.35,856.0,292.43,292.43,292.22,292.35,856.0
2021-08-06 13:45:00,292.42,292.63,292.36,292.63,789.0,292.42,292.63,292.36,292.63,789.0
2021-08-06 13:50:00,292.44,292.67,292.43,292.56,1300.0,292.44,292.67,292.43,292.56,1300.0
2021-08-06 13:55:00,292.63,292.73,292.58,292.73,900.0,292.63,292.73,292.58,292.73,900.0
2021-08-06 14:00:00,292.76,292.87,292.76,292.87,400.0,292.76,292.87,292.76,292.87,400.0
2021-08-06 14:05:00,292.79,292.97,292.79,292.97,1552.0,292.79,292.97,292.79,292.97,1552.0
2021-08-06 14:10:00,292.9,292.9,292.83,292.88,500.0,292.9,292.9,292.83,292.88,500.0
2021-08-06 14:15:00,292.76,292.85,292.68,292.85,1094.0,292.76,292.85,292.68,292.85,1094.0
2021-08-06 14:20:00,292.88,292.89,292.62,292.75,900.0,292.88,292.89,292.62,292.75,900.0
2021-08-06 14:25:00,292.85,293.0,292.84,292.97,700.0,292.85,293.0,292.84,292.97,700.0
2021-08-06 14:30:00,292.9,293.06,292.89,293.0,1200.0,292.9,293.06,292.89,293.0,1200.0
2021-08-06 14:35:00,292.9,293.0,292.82,292.94,1200.0,292.9,293.0,292.82,292.94,1200.0
2021-08-06 14:40:00,292.92,292.97,292.79,292.84,900.0,292.92,292.97,292.79,292.84,900.0
2021-08-06 14:45:00,292.68,292.83,292.68,292.74,704.0,292.68,292.83,292.68,292.74,704.0
2021-08-06 14:50:00,292.61,292.81,292.37,292.55,1400.0,292.61,292.81,292.37,292.55,1400.0
2021-08-06 14:55:00,292.41,292.69,292.41,292.59,800.0,292.41,292.69,292.41,292.59,800.0
2021-08-06 15:00:00,292.58,292.61,292.37,292.37,1100.0,292.58,292.61,292.37,292.37,1100.0
2021-08-06 15:05:00,292.44,292.59,292.39,292.59,4660.0,292.44,292.59,292.39,292.59,4660.0
2021-08-06 15:10:00,292.63,292.83,292.63,292.7,900.0,292.63,292.83,292.63,292.7,900.0
2021-08-06 15:15:00,292.75,292.82,292.72,292.76,900.0,292.75,292.82,292.72,292.76,900.0
2021-08-06 15:20:00,292.71,292.72,292.66,292.66,1185.0,292.71,292.72,292.66,292.66,1185.0
2021-08-06 15:25:00,292.67,292.83,292.64,292.82,880.0,292.67,292.83,292.64,292.82,880.0
2021-08-06 15:30:00,292.8,292.92,292.72,292.85,4043.0,292.8,292.92,292.72,292.85,4043.0
2021-08-06 15:35:00,292.87,292.87,292.74,292.87,7300.0,292.87,292.87,292.74,292.87,7300.0
2021-08-06 15:40:00,292.89,292.89,292.73,292.79,1113.0,292.89,292.89,292.73,292.79,1113.0
2021-08-06 15:45:00,292.64,292.67,292.34,292.35,2844.0,292.64,292.67,292.34,292.35,2844.0
2021-08-06 15:50:00,292.41,292.58,292.29,292.43,10969.0,292.41,292.58,292.29,292.43,10969.0
2021-08-06 15:55:00,292.44,292.5,292.12,292.42,17744.0,292.44,292.5,292.12,292.42,17744.0
2021-08-09 09:30:00,293.79,293.93,293.24,293.28,13971.0,293.79,293.93,293.24,293.28,13971.0
2021-08-09 09:35:00,293.04,293.04,291.64,291.65,1322.0,293.04,293.04,291.64,291.65,1322.0
2021-08-09 09:40:00,291.91,292.03,291.37,291.38,2349.0,291.91,292.03,291.37,291.38,2349.0
2021-08-09 09:45:00,292.06,292.7,292.06,292.6,6804.0,292.06,292.7,292.06,292.6,6804.0
2021-08-09 09:50:00,292.56,292.86,292.41,292.72,3656.0,292.56,292.86,292.41,292.72,3656.0
2021-08-09 09:55:00,292.74,292.74,292.05,292.05,900.0,292.74,292.74,292.05,292.05,900.0
2021-08-09 10:00:00,291.62,292.03,291.47,291.62,1762.0,291.62,292.03,291.47,291.62,1762.0
2021-08-09 10:05:00,291.61,292.14,291.34,291.37,2674.0,291.61,292.14,291.34,291.37,2674.0
2021-08-09 10:10:00,292.14,292.14,291.91,292.09,2204.0,292.14,292.14,291.91,292.09,2204.0
2021-08-09 10:15:00,291.95,291.96,291.55,291.79,2500.0,291.95,291.96,291.55,291.79,2500.0
2021-08-09 10:20:00,291.8,292.3,291.8,292.18,2800.0,291.8,292.3,291.8,292.18,2800.0
2021-08-09 10:25:00,292.4,292.75,292.4,292.72,2396.0,292.4,292.75,292.4,292.72,2396.0
2021-08-09 10:30:00,292.77,292.77,292.58,292.72,1400.0,292.77,292.77,292.58,292.72,1400.0
2021-08-09 10:35:00,292.51,292.51,292.5,292.5,200.0,292.51,292.51,292.5,292.5,200.0
2021-08-09 10:40:00,292.34,292.45,292.09,292.24,1600.0,292.34,292.45,292.09,292.24,1600.0
2021-08-09 10:45:00,292.21,292.21,291.63,291.63,1290.0,292.21,292.21,291.63,291.63,1290.0
2021-08-09 10:50:00,291.54,291.63,291.28,291.63,1400.0,291.54,291.63,291.28,291.63,1400.0
2021-08-09 10:55:00,291.91,291.91,291.46,291.66,1482.0,291.91,291.91,291.46,291.66,1482.0
2021-08-09 11:00:00,291.47,291.83,291.47,291.49,1400.0,291.47,291.83,291.47,291.49,1400.0
2021-08-09 11:05:00,291.36,291.62,291.14,291.4,1638.0,291.36,291.62,291.14,291.4,1638.0
2021-08-09 11:10:00,291.28,291.36,290.86,291.19,2194.0,291.28,291.36,290.86,291.19,2194.0
2021-08-09 11:15:00,291.06,291.21,290.86,290.98,3800.0,291.06,291.21,290.86,290.98,3800.0
2021-08-09 11:20:00,291.01,291.05,290.86,290.88,2335.0,291.01,291.05,290.86,290.88,2335.0
2021-08-09 11:25:00,290.9,291.25,290.71,291.23,2844.0,290.9,291.25,290.71,291.23,2844.0
2021-08-09 11:30:00,291.12,291.53,291.11,291.44,17500.0,291.12,291.53,291.11,291.44,17500.0
2021-08-09 11:35:00,291.57,291.71,291.33,291.44,986.0,291.57,291.71,291.33,291.44,986.0
2021-08-09 11:40:00,291.42,291.64,291.38,291.64,1030.0,291.42,291.64,291.38,291.64,1030.0
2021-08-09 11:45:00,291.82,291.82,291.67,291.67,400.0,291.82,291.82,291.67,291.67,400.0
2021-08-09 11:50:00,291.75,292.03,291.7,291.98,2588.0,291.75,292.03,291.7,291.98,2588.0
2021-08-09 11:55:00,291.88,292.24,291.88,292.16,900.0,291.88,292.24,291.88,292.16,900.0
2021-08-09 12:00:00,292.16,292.57,292.15,292.57,1813.0,292.16,292.57,292.15,292.57,1813.0
2021-08-09 12:05:00,292.5,292.5,292.19,292.27,800.0,292.5,292.5,292.19,292.27,800.0
2021-08-09 12:10:00,292.17,292.31,291.87,291.92,2845.0,292.17,292.31,291.87,291.92,2845.0
2021-08-09 12:15:00,291.91,291.91,291.53,291.61,5182.0,291.91,291.91,291.53,291.61,5182.0
2021-08-09 12:20:00,291.63,291.69,291.63,291.69,200.0,291.63,291.69,291.63,291.69,200.0
2021-08-09 12:25:00,291.61,291.73,291.22,291.28,1625.0,291.61,291.73,291.22,291.28,1625.0
2021-08-09 12:30:00,291.38,291.46,291.28,291.39,1800.0,291.38,291.46,291.28,291.39,1800.0
2021-08-09 12:35:00,291.51,291.52,291.32,291.36,1100.0,291.51,291.52,291.32,291.36,1100.0
2021-08-09 12:40:00,291.21,291.21,291.1,291.21,600.0,291.21,291.21,291.1,291.21,600.0
2021-08-09 12:45:00,291.31,291.51,291.27,291.48,1404.0,291.31,291.51,291.27,291.48,1404.0
2021-08-09 12:50:00,291.5,291.5,291.45,291.46,957.0,291.5,291.5,291.45,291.46,957.0
2021-08-09 12:55:00,291.52,291.64,291.51,291.6,1500.0,291.52,291.64,291.51,291.6,1500.0
2021-08-09 13:00:00,291.54,291.65,291.49,291.65,1000.0,291.54,291.65,291.49,291.65,1000.0
2021-08-09 13:05:00,291.64,291.77,291.62,291.63,1067.0,291.64,291.77,291.62,291.63,1067.0
2021-08-09 13:10:00,291.69,291.77,291.58,291.63,1700.0,291.69,291.77,291.58,291.63,1700.0
2021-08-09 13:15:00,291.66,291.67,291.47,291.66,1600.0,291.66,291.67,291.47,291.66,1600.0
2021-08-09 13:20:00,291.59,291.66,291.55,291.66,600.0,291.59,291.66,291.55,291.66,600.0
2021-08-09 13:25:00,291.67,291.67,291.43,291.44,1700.0,291.67,291.67,291.43,291.44,1700.0
2021-08-09 13:30:00,291.39,291.55,291.21,291.32,2394.0,291.39,291.55,291.21,291.32,2394.0
2021-08-09 13:35:00,291.34,291.51,291.24,291.51,2666.0,291.34,291.51,291.24,291.51,2666.0
2021-08-09 13:40:00,291.44,291.51,291.34,291.5,1578.0,291.44,291.51,291.34,291.5,1578.0
2021-08-09 13:45:00,291.42,291.42,291.3,291.38,1300.0,291.42,291.42,291.3,291.38,1300.0
2021-08-09 13:50:00,291.37,291.37,291.02,291.05,3086.0,291.37,291.37,291.02,291.05,3086.0
2021-08-09 13:55:00,291.1,291.2,291.04,291.11,1976.0,291.1,291.2,291.04,291.11,1976.0
2021-08-09 14:00:00,291.21,291.56,291.21,291.55,900.0,291.21,291.56,291.21,291.55,900.0
2021-08-09 14:05:00,291.28,291.7,291.28,291.55,5576.0,291.28,291.7,291.28,291.55,5576.0
2021-08-09 14:10:00,291.71,291.71,291.49,291.66,1908.0,291.71,291.71,291.49,291.66,1908.0
2021-08-09 14:15:00,291.58,291.67,291.57,291.67,600.0,291.58,291.67,291.57,291.67,600.0
2021-08-09 14:20:00,291.7,291.92,291.68,291.69,2000.0,291.7,291.92,291.68,291.69,2000.0
2021-08-09 14:25:00,291.61,291.77,291.58,291.77,3359.0,291.61,291.77,291.58,291.77,3359.0
2021-08-09 14:30:00,291.76,292.05,291.75,291.95,1600.0,291.76,292.05,291.75,291.95,1600.0
2021-08-09 14:35:00,291.9,292.35,291.9,292.25,2100.0,291.9,292.35,291.9,292.25,2100.0
2021-08-09 14:40:00,292.23,292.31,291.93,292.12,5400.0,292.23,292.31,291.93,292.12,5400.0
2021-08-09 14:45:00,292.01,292.04,291.94,291.94,901.0,292.01,292.04,291.94,291.94,901.0
2021-08-09 14:50:00,292.1,292.1,291.79,292.03,1098.0,292.1,292.1,291.79,292.03,1098.0
2021-08-09 14:55:00,292.1,292.1,291.84,292.05,1832.0,292.1,292.1,291.84,292.05,1832.0
2021-08-09 15:00:00,291.98,292.26,291.96,292.21,1359.0,291.98,292.26,291.96,292.21,1359.0
2021-08-09 15:05:00,292.18,292.3,292.08,292.18,1400.0,292.18,292.3,292.08,292.18,1400.0
2021-08-09 15:10:00,292.05,292.13,291.83,291.97,1394.0,292.05,292.13,291.83,291.97,1394.0
2021-08-09 15:15:00,291.88,292.0,291.85,291.9,1138.0,291.88,292.0,291.85,291.9,1138.0
2021-08-09 15:20:00,291.82,291.83,291.67,291.76,1334.0,291.82,291.83,291.67,291.76,1334.0
2021-08-09 15:25:00,291.73,292.05,291.73,291.94,1400.0,291.73,292.05,291.73,291.94,1400.0
2021-08-09 15:30:00,291.95,292.12,291.94,292.05,700.0,291.95,292.12,291.94,292.05,700.0
2021-08-09 15:35:00,291.99,292.09,291.94,292.04,1942.0,291.99,292.09,291.94,292.04,1942.0
2021-08-09 15:40:00,292.0,292.15,291.88,291.88,2423.0,292.0,292.15,291.88,291.88,2423.0
2021-08-09 15:45:00,291.96,291.97,291.71,291.75,3733.0,291.96,291.97,291.71,291.75,3733.0
2021-08-09 15:50:00,291.65,291.8,291.51,291.58,9817.0,291.65,291.8,291.51,291.58,9817.0
2021-08-09 15:55:00,291.56,291.6,291.27,291.3,13356.0,291.56,291.6,291.27,291.3,13356.0
2021-08-10 09:30:00,293.38,293.39,291.33,291.41,9711.0,293.38,293.39,291.33,291.41,9711.0
2021-08-10 09:35:00,291.69,291.76,290.66,291.13,1149.0,291.69,291.76,290.66,291.13,1149.0
2021-08-10 09:40:00,290.77,290.77,290.04,290.29,1850.0,290.77,290.77,290.04,290.29,1850.0
2021-08-10 09:45:00,290.5,290.56,289.84,290.11,4419.0,290.5,290.56,289.84,290.11,4419.0
2021-08-10 09:50:00,290.26,290.48,289.91,290.48,4799.0,290.26,290.48,289.91,290.48,4799.0
2021-08-10 09:55:00,290.5,291.58,290.44,291.36,1110.0,290.5,291.58,290.44,291.36,1110.0
2021-08-10 10:00:00,291.41,291.57,291.2,291.52,916.0,291.41,291.57,291.2,291.52,916.0
2021-08-10 10:05:00,291.42,292.16,291.41,291.86,2000.0,291.42,292.16,291.41,291.86,2000.0
2021-08-10 10:10:00,291.79,291.89,291.25,291.25,2497.0,291.79,291.89,291.25,291.25,2497.0
2021-08-10 10:15:00,291.38,291.7,291.38,291.7,1385.0,291.38,291.7,291.38,291.7,1385.0
2021-08-10 10:20:00,291.47,291.47,291.27,291.27,900.0,291.47,291.47,291.27,291.27,900.0
2021-08-10 10:25:00,291.35,291.35,290.81,290.98,1200.0,291.35,291.35,290.81,290.98,1200.0
2021-08-10 10:30:00,290.72,290.72,289.18,289.18,1800.0,290.72,290.72,289.18,289.18,1800.0
2021-08-10 10:35:00,289.1,289.21,288.8,289.21,1600.0,289.1,289.21,288.8,289.21,1600.0
2021-08-10 10:40:00,289.11,289.11,287.58,287.74,2995.0,289.11,289.11,287.58,287.74,2995.0
2021-08-10 10:45:00,287.92,289.34,287.91,289.34,2123.0,287.92,289.34,287.91,289.34,2123.0
2021-08-10 10:50:00,289.13,289.19,288.33,288.8,1817.0,289.13,289.19,288.33,288.8,1817.0
2021-08-10 10:55:00,288.7,288.7,288.27,288.35,1000.0,288.7,288.7,288.27,288.35,1000.0
2021-08-10 11:00:00,288.24,288.6,288.08,288.54,1600.0,288.24,288.6,288.08,288.54,1600.0
2021-08-10 11:05:00,288.54,288.75,288.1,288.1,2411.0,288.54,288.75,288.1,288.1,2411.0
2021-08-10 11:10:00,288.17,288.35,287.34,287.56,2200.0,288.17,288.35,287.34,287.56,2200.0
2021-08-10 11:15:00,287.17,287.7,287.15,287.41,3558.0,287.17,287.7,287.15,287.41,3558.0
2021-08-10 11:20:00,287.33,288.41,287.32,288.41,2321.0,287.33,288.41,287.32,288.41,2321.0
2021-08-10 11:25:00,288.45,288.49,288.33,288.49,1100.0,288.45,288.49,288.33,288.49,1100.0
2021-08-10 11:30:00,288.61,289.06,288.47,289.06,2638.0,288.61,289.06,288.47,289.06,2638.0
2021-08-10 11:35:00,289.05,289.23,288.84,289.23,2355.0,289.05,289.23,288.84,289.23,2355.0
2021-08-10 11:40:00,289.33,289.39,289.13,289.26,4269.0,289.33,289.39,289.13,289.26,4269.0
2021-08-10 11:45:00,289.32,289.78,289.29,289.51,2800.0,289.32,289.78,289.29,289.51,2800.0
2021-08-10 11:50:00,289.42,289.42,289.08,289.08,2633.0,289.42,289.42,289.08,289.08,2633.0
2021-08-10 11:55:00,288.96,289.45,288.96,289.45,1800.0,288.96,289.45,288.96,289.45,1800.0
2021-08-10 12:00:00,289.52,289.95,289.48,289.81,1157.0,289.52,289.95,289.48,289.81,1157.0
2021-08-10 12:05:00,289.8,290.03,289.8,289.8,1909.0,289.8,290.03,289.8,289.8,1909.0
2021-08-10 12:10:00,289.99,290.03,289.94,290.01,1200.0,289.99,290.03,289.94,290.01,1200.0
2021-08-10 12:15:00,289.8,290.02,289.66,290.02,1720.0,289.8,290.02,289.66,290.02,1720.0
2021-08-10 12:20:00,290.01,290.25,289.98,290.25,600.0,290.01,290.25,289.98,290.25,600.0
2021-08-10 12:25:00,290.24,290.24,289.76,289.76,1996.0,290.24,290.24,289.76,289.76,1996.0
2021-08-10 12:30:00,289.65,289.65,289.16,289.16,1879.0,289.65,289.65,289.16,289.16,1879.0
2021-08-10 12:35:00,289.28,289.47,289.25,289.47,900.0,289.28,289.47,289.25,289.47,900.0
2021-08-10 12:40:00,289.43,289.53,289.17,289.18,1600.0,289.43,289.53,289.17,289.18,1600.0
2021-08-10 12:45:00,289.33,289.33,289.27,289.27,906.0,289.33,289.33,289.27,289.27,906.0
2021-08-10 12:50:00,289.0,289.12,289.0,289.12,1432.0,289.0,289.12,289.0,289.12,1432.0
2021-08-10 12:55:00,289.12,289.12,288.77,288.79,700.0,289.12,289.12,288.77,288.79,700.0
2021-08-10 13:00:00,288.85,289.07,288.85,288.85,800.0,288.85,289.07,288.85,288.85,800.0
2021-08-10 13:05:00,288.82,288.82,288.62,288.62,695.0,288.82,288.82,288.62,288.62,695.0
2021-08-10 13:10:00,288.5,288.52,288.37,288.43,1125.0,288.5,288.52,288.37,288.43,1125.0
2021-08-10 13:15:00,288.38,288.48,288.33,288.48,1400.0,288.38,288.48,288.33,288.48,1400.0
2021-08-10 13:20:00,288.49,288.49,287.92,287.92,1500.0,288.49,288.49,287.92,287.92,1500.0
2021-08-10 13:25:00,287.84,287.84,287.62,287.79,1421.0,287.84,287.84,287.62,287.79,1421.0
2021-08-10 13:30:00,287.67,287.78,287.53,287.78,2156.0,287.67,287.78,287.53,287.78,2156.0
2021-08-10 13:35:00,287.9,287.96,287.77,287.79,2047.0,287.9,287.96,287.77,287.79,2047.0
2021-08-10 13:40:00,287.74,287.87,287.6,287.61,1589.0,287.74,287.87,287.6,287.61,1589.0
2021-08-10 13:45:00,287.52,287.53,287.38,287.5,2288.0,287.52,287.53,287.38,287.5,2288.0
2021-08-10 13:50:00,287.58,287.63,287.56,287.63,1625.0,287.58,287.63,287.56,287.63,1625.0
2021-08-10 13:55:00,287.62,287.66,287.48,287.58,1592.0,287.62,287.66,287.48,287.58,1592.0
2021-08-10 14:00:00,287.6,287.84,286.96,287.0,2778.0,287.6,287.84,286.96,287.0,2778.0
2021-08-10 14:05:00,286.86,287.03,286.78,287.03,1689.0,286.86,287.03,286.78,287.03,1689.0
2021-08-10 14:10:00,287.06,287.22,286.63,287.22,4461.0,287.06,287.22,286.63,287.22,4461.0
2021-08-10 14:15:00,287.22,287.54,287.22,287.46,2300.0,287.22,287.54,287.22,287.46,2300.0
2021-08-10 14:20:00,287.67,287.98,287.44,287.97,1500.0,287.67,287.98,287.44,287.97,1500.0
2021-08-10 14:25:00,287.97,288.36,287.97,288.2,1830.0,287.97,288.36,287.97,288.2,1830.0
2021-08-10 14:30:00,288.22,288.35,288.15,288.33,1399.0,288.22,288.35,288.15,288.33,1399.0
2021-08-10 14:35:00,288.38,288.38,288.19,288.29,1107.0,288.38,288.38,288.19,288.29,1107.0
2021-08-10 14:40:00,288.16,288.3,288.14,288.3,1497.0,288.16,288.3,288.14,288.3,1497.0
2021-08-10 14:45:00,288.35,288.46,288.34,288.46,600.0,288.35,288.46,288.34,288.46,600.0
2021-08-10 14:50:00,288.4,288.42,288.32,288.33,2222.0,288.4,288.42,288.32,288.33,2222.0
2021-08-10 14:55:00,288.25,288.44,288.24,288.4,2751.0,288.25,288.44,288.24,288.4,2751.0
2021-08-10 15:00:00,288.47,288.64,288.47,288.5,1400.0,288.47,288.64,288.47,288.5,1400.0
2021-08-10 15:05:00,288.43,288.45,288.36,288.44,1000.0,288.43,288.45,288.36,288.44,1000.0
2021-08-10 15:10:00,288.49,288.49,288.27,288.38,1999.0,288.49,288.49,288.27,288.38,1999.0
2021-08-10 15:15:00,288.42,288.55,288.38,288.47,1689.0,288.42,288.55,288.38,288.47,1689.0
2021-08-10 15:20:00,288.47,288.65,288.42,288.56,3915.0,288.47,288.65,288.42,288.56,3915.0
2021-08-10 15:25:00,288.52,288.52,288.28,288.35,2565.0,288.52,288.52,288.28,288.35,2565.0
2021-08-10 15:30:00,288.39,288.43,288.24,288.42,3399.0,288.39,288.43,288.24,288.42,3399.0
2021-08-10 15:35:00,288.43,288.5,288.27,288.27,3600.0,288.43,288.5,288.27,288.27,3600.0
2021-08-10 15:40:00,288.22,288.26,288.1,288.2,3090.0,288.22,288.26,288.1,288.2,3090.0
2021-08-10 15:45:00,288.14,288.17,288.03,288.16,2740.0,288.14,288.17,288.03,288.16,2740.0
2021-08-10 15:50:00,288.09,288.18,287.67,287.76,11514.0,288.09,288.18,287.67,287.76,11514.0
2021-08-10 15:55:00,287.75,288.32,287.59,288.32,18085.0,287.75,288.32,287.59,288.32,18085.0
2021-08-11 09:30:00,290.04,290.04,289.0,290.0,6942.0,290.04,290.04,289.0,290.0,6942.0
2021-08-11 09:35:00,290.69,290.78,289.56,289.96,2131.0,290.69,290.78,289.56,289.96,2131.0
2021-08-11 09:40:00,289.91,289.91,289.23,289.23,1101.0,289.91,289.91,289.23,289.23,1101.0
2021-08-11 09:45:00,289.11,289.49,288.86,289.49,1189.0,289.11,289.49,288.86,289.49,1189.0
2021-08-11 09:50:00,289.53,289.78,289.51,289.69,2200.0,289.53,289.78,289.51,289.69,2200.0
2021-08-11 09:55:00,289.8,290.78,289.79,290.26,5560.0,289.8,290.78,289.79,290.26,5560.0
2021-08-11 10:00:00,290.1,290.56,290.1,290.52,2700.0,290.1,290.56,290.1,290.52,2700.0
2021-08-11 10:05:00,290.46,290.48,290.22,290.22,926.0,290.46,290.48,290.22,290.22,926.0
2021-08-11 10:10:00,289.67,289.68,288.96,289.03,2620.0,289.67,289.68,288.96,289.03,2620.0
2021-08-11 10:15:00,289.13,289.44,289.13,289.22,1670.0,289.13,289.44,289.13,289.22,1670.0
2021-08-11 10:20:00,289.12,289.62,289.09,289.62,1598.0,289.12,289.62,289.09,289.62,1598.0
2021-08-11 10:25:00,289.58,289.72,289.4,289.4,2918.0,289.58,289.72,289.4,289.4,2918.0
2021-08-11 10:30:00,289.56,289.84,289.38,289.66,2548.0,289.56,289.84,289.38,289.66,2548.0
2021-08-11 10:35:00,289.58,289.95,289.5,289.95,903.0,289.58,289.95,289.5,289.95,903.0
2021-08-11 10:40:00,289.5,290.0,289.5,289.93,900.0,289.5,290.0,289.5,289.93,900.0
2021-08-11 10:45:00,289.87,290.01,289.76,289.93,1061.0,289.87,290.01,289.76,289.93,1061.0
2021-08-11 10:50:00,290.03,290.19,289.55,289.7,900.0,290.03,290.19,289.55,289.7,900.0
2021-08-11 10:55:00,289.5,290.01,289.5,289.5,2397.0,289.5,290.01,289.5,289.5,2397.0
2021-08-11 11:00:00,289.43,289.5,288.85,288.86,1785.0,289.43,289.5,288.85,288.86,1785.0
2021-08-11 11:05:00,288.79,288.98,288.61,288.81,2344.0,288.79,288.98,288.61,288.81,2344.0
2021-08-11 11:10:00,288.77,288.97,288.53,288.65,1200.0,288.77,288.97,288.53,288.65,1200.0
2021-08-11 11:15:00,288.72,288.87,288.34,288.7,1411.0,288.72,288.87,288.34,288.7,1411.0
2021-08-11 11:20:00,289.07,289.23,288.92,289.23,1840.0,289.07,289.23,288.92,289.23,1840.0
2021-08-11 11:25:00,289.31,289.31,289.22,289.28,550.0,289.31,289.31,289.22,289.28,550.0
2021-08-11 11:30:00,289.32,289.56,289.32,289.48,2100.0,289.32,289.56,289.32,289.48,2100.0
2021-08-11 11:35:00,289.38,289.69,289.35,289.36,1403.0,289.38,289.69,289.35,289.36,1403.0
2021-08-11 11:40:00,289.12,289.12,288.62,288.7,1104.0,289.12,289.12,288.62,288.7,1104.0
2021-08-11 11:45:00,288.64,288.65,288.01,288.01,1400.0,288.64,288.65,288.01,288.01,1400.0
2021-08-11 11:50:00,287.85,288.23,287.85,288.23,2200.0,287.85,288.23,287.85,288.23,2200.0
2021-08-11 11:55:00,288.02,288.66,288.02,288.66,841.0,288.02,288.66,288.02,288.66,841.0
2021-08-11 12:00:00,288.59,289.21,288.59,289.21,701.0,288.59,289.21,288.59,289.21,701.0
2021-08-11 12:05:00,289.14,289.32,288.83,288.86,1900.0,289.14,289.32,288.83,288.86,1900.0
2021-08-11 12:10:00,288.65,288.92,288.39,288.92,1442.0,288.65,288.92,288.39,288.92,1442.0
2021-08-11 12:15:00,289.04,289.04,288.65,288.7,400.0,289.04,289.04,288.65,288.7,400.0
2021-08-11 12:20:00,288.78,288.78,288.64,288.77,600.0,288.78,288.78,288.64,288.77,600.0
2021-08-11 12:25:00,288.86,289.14,288.86,288.93,1100.0,288.86,289.14,288.86,288.93,1100.0
2021-08-11 12:30:00,289.01,289.28,289.01,289.28,500.0,289.01,289.28,289.01,289.28,500.0
2021-08-11 12:35:00,289.14,289.27,289.11,289.11,400.0,289.14,289.27,289.11,289.11,400.0
2021-08-11 12:40:00,289.22,289.48,289.15,289.33,900.0,289.22,289.48,289.15,289.33,900.0
2021-08-11 12:45:00,289.32,289.32,289.32,289.32,100.0,289.32,289.32,289.32,289.32,100.0
2021-08-11 12:50:00,289.17,289.17,288.91,288.91,1119.0,289.17,289.17,288.91,288.91,1119.0
2021-08-11 12:55:00,288.92,289.0,288.8,288.86,1505.0,288.92,289.0,288.8,288.86,1505.0
2021-08-11 13:00:00,288.94,289.65,288.94,289.57,1787.0,288.94,289.65,288.94,289.57,1787.0
2021-08-11 13:05:00,289.53,289.72,289.52,289.72,1000.0,289.53,289.72,289.52,289.72,1000.0
2021-08-11 13:10:00,289.66,289.73,289.49,289.49,1080.0,289.66,289.73,289.49,289.49,1080.0
2021-08-11 13:15:00,289.66,289.66,289.22,289.51,1827.0,289.66,289.66,289.22,289.51,1827.0
2021-08-11 13:20:00,289.54,289.67,289.53,289.67,800.0,289.54,289.67,289.53,289.67,800.0
2021-08-11 13:25:00,289.8,289.8,289.76,289.8,300.0,289.8,289.8,289.76,289.8,300.0
2021-08-11 13:30:00,289.65,289.65,289.36,289.38,1100.0,289.65,289.65,289.36,289.38,1100.0
2021-08-11 13:35:00,289.36,289.41,289.13,289.13,1200.0,289.36,289.41,289.13,289.13,1200.0
2021-08-11 13:40:00,289.25,289.35,289.09,289.1,1700.0,289.25,289.35,289.09,289.1,1700.0
2021-08-11 13:45:00,289.22,289.48,289.22,289.31,1000.0,289.22,289.48,289.22,289.31,1000.0
2021-08-11 13:50:00,289.3,289.45,289.29,289.45,800.0,289.3,289.45,289.29,289.45,800.0
2021-08-11 13:55:00,289.42,289.54,289.42,289.47,800.0,289.42,289.54,289.42,289.47,800.0
2021-08-11 14:00:00,289.46,289.85,289.45,289.85,1210.0,289.46,289.85,289.45,289.85,1210.0
2021-08-11 14:05:00,289.81,290.0,289.77,289.77,1851.0,289.81,290.0,289.77,289.77,1851.0
2021-08-11 14:10:00,289.66,289.75,289.65,289.65,2601.0,289.66,289.75,289.65,289.65,2601.0
2021-08-11 14:15:00,289.62,289.62,289.18,289.26,10613.0,289.62,289.62,289.18,289.26,10613.0
2021-08-11 14:20:00,289.25,289.36,289.1,289.11,1000.0,289.25,289.36,289.1,289.11,1000.0
2021-08-11 14:25:00,289.13,289.32,289.08,289.14,3678.0,289.13,289.32,289.08,289.14,3678.0
2021-08-11 14:30:00,289.31,289.53,289.31,289.34,1100.0,289.31,289.53,289.31,289.34,1100.0
2021-08-11 14:35:00,289.29,289.37,289.12,289.12,1914.0,289.29,289.37,289.12,289.12,1914.0
2021-08-11 14:40:00,289.19,289.28,289.0,289.0,3129.0,289.19,289.28,289.0,289.0,3129.0
2021-08-11 14:45:00,289.04,289.04,288.85,289.03,1445.0,289.04,289.04,288.85,289.03,1445.0
2021-08-11 14:50:00,288.9,289.04,288.9,289.02,2100.0,288.9,289.04,288.9,289.02,2100.0
2021-08-11 14:55:00,288.92,288.93,288.73,288.74,1527.0,288.92,288.93,288.73,288.74,1527.0
2021-08-11 15:00:00,288.8,288.9,288.76,288.9,2525.0,288.8,288.9,288.76,288.9,2525.0
2021-08-11 15:05:00,288.89,289.14,288.88,289.14,800.0,288.89,289.14,288.88,289.14,800.0
2021-08-11 15:10:00,289.24,289.3,289.09,289.11,2000.0,289.24,289.3,289.09,289.11,2000.0
2021-08-11 15:15:00,288.94,288.98,288.87,288.88,1000.0,288.94,288.98,288.87,288.88,1000.0
2021-08-11 15:20:00,288.91,288.98,288.87,288.98,2571.0,288.91,288.98,288.87,288.98,2571.0
2021-08-11 15:25:00,288.85,288.92,288.82,288.85,800.0,288.85,288.92,288.82,288.85,800.0
2021-08-11 15:30:00,288.81,289.12,288.76,289.04,5200.0,288.81,289.12,288.76,289.04,5200.0
2021-08-11 15:35:00,289.06,289.08,288.79,288.87,3791.0,289.06,289.08,288.79,288.87,3791.0
2021-08-11 15:40:00,288.85,288.99,288.83,288.84,2400.0,288.85,288.99,288.83,288.84,2400.0
2021-08-11 15:45:00,288.79,289.14,288.79,289.1,7648.0,288.79,289.14,288.79,289.1,7648.0
2021-08-11 15:50:00,288.91,289.1,288.65,288.65,13886.0,288.91,289.1,288.65,288.65,13886.0
2021-08-11 15:55:00,288.66,289.09,288.66,289.03,13499.0,288.66,289.09,288.66,289.03,13499.0
2021-08-12 09:30:00,289.28,289.88,288.29,288.72,14772.0,289.28,289.88,288.29,288.72,14772.0
2021-08-12 09:35:00,288.4,288.46,287.63,288.46,2611.0,288.4,288.46,287.63,288.46,2611.0
2021-08-12 09:40:00,287.83,288.2,287.83,288.04,1772.0,287.83,288.2,287.83,288.04,1772.0
2021-08-12 09:45:00,288.42,288.97,288.42,288.69,2300.0,288.42,288.97,288.42,288.69,2300.0
2021-08-12 09:50:00,288.32,289.07,288.29,288.3,2800.0,288.32,289.07,288.29,288.3,2800.0
2021-08-12 09:55:00,288.46,289.19,288.46,288.85,2594.0,288.46,289.19,288.46,288.85,2594.0
2021-08-12 10:00:00,288.89,288.96,288.49,288.96,1700.0,288.89,288.96,288.49,288.96,1700.0
2021-08-12 10:05:00,288.67,289.24,288.67,289.14,1300.0,288.67,289.24,288.67,289.14,1300.0
2021-08-12 10:10:00,289.22,290.33,289.22,290.1,2524.0,289.22,290.33,289.22,290.1,2524.0
2021-08-12 10:15:00,289.46,290.11,289.41,290.11,1700.0,289.46,290.11,289.41,290.11,1700.0
2021-08-12 10:20:00,290.48,290.71,290.17,290.71,5097.0,290.48,290.71,290.17,290.71,5097.0
2021-08-12 10:25:00,290.79,291.11,290.72,291.11,1800.0,290.79,291.11,290.72,291.11,1800.0
2021-08-12 10:30:00,291.09,291.45,291.09,291.38,1300.0,291.09,291.45,291.09,291.38,1300.0
2021-08-12 10:35:00,291.55,291.62,291.29,291.3,1200.0,291.55,291.62,291.29,291.3,1200.0
2021-08-12 10:40:00,291.48,291.48,291.21,291.36,1200.0,291.48,291.48,291.21,291.36,1200.0
2021-08-12 10:45:00,291.31,291.5,291.12,291.5,1503.0,291.31,291.5,291.12,291.5,1503.0
2021-08-12 10:50:00,291.62,292.0,291.61,291.84,4459.0,291.62,292.0,291.61,291.84,4459.0
2021-08-12 10:55:00,291.78,291.78,291.3,291.48,5056.0,291.78,291.78,291.3,291.48,5056.0
2021-08-12 11:00:00,291.54,291.54,291.07,291.07,5962.0,291.54,291.54,291.07,291.07,5962.0
2021-08-12 11:05:00,291.11,291.22,290.87,290.94,14016.0,291.11,291.22,290.87,290.94,14016.0
2021-08-12 11:10:00,290.95,291.0,290.51,290.74,8600.0,290.95,291.0,290.51,290.74,8600.0
2021-08-12 11:15:00,290.83,291.0,290.83,290.84,4800.0,290.83,291.0,290.83,290.84,4800.0
2021-08-12 11:20:00,290.96,291.0,290.34,290.47,2727.0,290.96,291.0,290.34,290.47,2727.0
2021-08-12 11:25:00,290.46,291.0,290.37,290.78,20209.0,290.46,291.0,290.37,290.78,20209.0
2021-08-12 11:30:00,290.75,291.55,290.75,291.46,3000.0,290.75,291.55,290.75,291.46,3000.0
2021-08-12 11:35:00,291.38,291.38,291.07,291.18,14652.0,291.38,291.38,291.07,291.18,14652.0
2021-08-12 11:40:00,291.16,291.22,291.12,291.14,1325.0,291.16,291.22,291.12,291.14,1325.0
2021-08-12 11:45:00,291.19,291.28,291.19,291.25,11500.0,291.19,291.28,291.19,291.25,11500.0
2021-08-12 11:50:00,291.31,291.57,291.31,291.42,6855.0,291.31,291.57,291.31,291.42,6855.0
2021-08-12 11:55:00,291.19,291.45,291.1,291.18,1800.0,291.19,291.45,291.1,291.18,1800.0
2021-08-12 12:00:00,291.1,291.16,290.72,290.72,2000.0,291.1,291.16,290.72,290.72,2000.0
2021-08-12 12:05:00,290.83,291.1,290.83,290.96,1600.0,290.83,291.1,290.83,290.96,1600.0
2021-08-12 12:10:00,290.95,291.43,290.95,291.22,1100.0,290.95,291.43,290.95,291.22,1100.0
2021-08-12 12:15:00,291.11,291.11,290.95,291.07,1900.0,291.11,291.11,290.95,291.07,1900.0
2021-08-12 12:20:00,291.09,291.12,290.81,290.81,932.0,291.09,291.12,290.81,290.81,932.0
2021-08-12 12:25:00,290.81,291.18,290.75,291.11,2500.0,290.81,291.18,290.75,291.11,2500.0
2021-08-12 12:30:00,291.13,291.24,291.06,291.2,16491.0,291.13,291.24,291.06,291.2,16491.0
2021-08-12 12:35:00,291.26,291.36,291.26,291.26,700.0,291.26,291.36,291.26,291.26,700.0
2021-08-12 12:40:00,291.32,291.42,291.24,291.3,1600.0,291.32,291.42,291.24,291.3,1600.0
2021-08-12 12:45:00,291.31,291.47,291.3,291.45,4302.0,291.31,291.47,291.3,291.45,4302.0
2021-08-12 12:50:00,291.45,291.45,291.12,291.13,4500.0,291.45,291.45,291.12,291.13,4500.0
2021-08-12 12:55:00,291.17,291.17,290.91,291.03,1597.0,291.17,291.17,290.91,291.03,1597.0
2021-08-12 13:00:00,291.01,291.03,290.89,291.0,1000.0,291.01,291.03,290.89,291.0,1000.0
2021-08-12 13:05:00,291.05,291.37,291.05,291.28,1492.0,291.05,291.37,291.05,291.28,1492.0
2021-08-12 13:10:00,291.3,291.3,291.16,291.16,804.0,291.3,291.3,291.16,291.16,804.0
2021-08-12 13:15:00,291.31,291.38,290.99,291.19,2200.0,291.31,291.38,290.99,291.19,2200.0
2021-08-12 13:20:00,291.33,291.33,291.25,291.3,600.0,291.33,291.33,291.25,291.3,600.0
2021-08-12 13:25:00,291.48,291.62,291.47,291.5,1103.0,291.48,291.62,291.47,291.5,1103.0
2021-08-12 13:30:00,291.51,291.8,291.51,291.68,2827.0,291.51,291.8,291.51,291.68,2827.0
2021-08-12 13:35:00,291.67,291.67,291.55,291.58,500.0,291.67,291.67,291.55,291.58,500.0
2021-08-12 13:40:00,291.59,291.72,291.46,291.72,500.0,291.59,291.72,291.46,291.72,500.0
2021-08-12 13:45:00,291.6,291.62,291.52,291.62,800.0,291.6,291.62,291.52,291.62,800.0
2021-08-12 13:50:00,291.47,291.8,291.47,291.66,900.0,291.47,291.8,291.47,291.66,900.0
2021-08-12 13:55:00,291.7,291.7,291.62,291.67,400.0,291.7,291.7,291.62,291.67,400.0
2021-08-12 14:00:00,291.67,291.76,291.59,291.76,1100.0,291.67,291.76,291.59,291.76,1100.0
2021-08-12 14:05:00,291.64,291.75,291.64,291.75,1002.0,291.64,291.75,291.64,291.75,1002.0
2021-08-12 14:10:00,291.76,291.8,291.68,291.8,1800.0,291.76,291.8,291.68,291.8,1800.0
2021-08-12 14:15:00,291.89,291.9,291.82,291.83,1200.0,291.89,291.9,291.82,291.83,1200.0
2021-08-12 14:20:00,291.91,292.16,291.91,292.1,4445.0,291.91,292.16,291.91,292.1,4445.0
2021-08-12 14:25:00,292.05,292.09,291.95,292.04,700.0,292.05,292.09,291.95,292.04,700.0
2021-08-12 14:30:00,292.04,292.15,291.9,292.06,2359.0,292.04,292.15,291.9,292.06,2359.0
2021-08-12 14:35:00,292.12,292.17,292.06,292.11,1000.0,292.12,292.17,292.06,292.11,1000.0
2021-08-12 14:40:00,292.14,292.31,292.13,292.31,1300.0,292.14,292.31,292.13,292.31,1300.0
2021-08-12 14:45:00,292.31,292.37,292.23,292.24,923.0,292.31,292.37,292.23,292.24,923.0
2021-08-12 14:50:00,292.26,292.41,292.21,292.29,3306.0,292.26,292.41,292.21,292.29,3306.0
2021-08-12 14:55:00,292.28,292.35,292.28,292.35,700.0,292.28,292.35,292.28,292.35,700.0
2021-08-12 15:00:00,292.39,292.53,292.26,292.53,1400.0,292.39,292.53,292.26,292.53,1400.0
2021-08-12 15:05:00,292.43,292.58,292.42,292.46,1200.0,292.43,292.58,292.42,292.46,1200.0
2021-08-12 15:10:00,292.46,292.58,292.46,292.58,4067.0,292.46,292.58,292.46,292.58,4067.0
2021-08-12 15:15:00,292.56,292.7,292.5,292.7,2645.0,292.56,292.7,292.5,292.7,2645.0
2021-08-12 15:20:00,292.64,292.7,292.5,292.51,2712.0,292.64,292.7,292.5,292.51,2712.0
2021-08-12 15:25:00,292.55,292.55,292.47,292.55,2506.0,292.55,292.55,292.47,292.55,2506.0
2021-08-12 15:30:00,292.51,292.52,292.22,292.25,4805.0,292.51,292.52,292.22,292.25,4805.0
2021-08-12 15:35:00,292.26,292.54,292.23,292.54,3101.0,292.26,292.54,292.23,292.54,3101.0
2021-08-12 15:40:00,292.54,292.54,292.36,292.39,2600.0,292.54,292.54,292.36,292.39,2600.0
2021-08-12 15:45:00,292.43,292.53,292.32,292.39,4600.0,292.43,292.53,292.32,292.39,4600.0
2021-08-12 15:50:00,292.25,292.51,292.06,292.5,7946.0,292.25,292.51,292.06,292.5,7946.0
2021-08-12 15:55:00,292.45,292.45,292.14,292.2,11782.0,292.45,292.45,292.14,292.2,11782.0
2021-08-13 09:30:00,292.56,292.65,291.68,292.65,5709.0,292.56,292.65,291.68,292.65,5709.0
2021-08-13 09:35:00,292.34,292.76,292.12,292.76,1500.0,292.34,292.76,292.12,292.76,1500.0
2021-08-13 09:40:00,292.5,293.12,292.5,292.73,2809.0,292.5,293.12,292.5,292.73,2809.0
2021-08-13 09:45:00,292.77,293.81,292.77,293.53,3203.0,292.77,293.81,292.77,293.53,3203.0
2021-08-13 09:50:00,293.62,294.14,293.21,293.65,13516.0,293.62,294.14,293.21,293.65,13516.0
2021-08-13 09:55:00,293.74,293.98,293.4,293.78,13682.0,293.74,293.98,293.4,293.78,13682.0
2021-08-13 10:00:00,293.97,294.14,293.31,293.9,3240.0,293.97,294.14,293.31,293.9,3240.0
2021-08-13 10:05:00,293.83,294.35,293.83,294.35,5062.0,293.83,294.35,293.83,294.35,5062.0
2021-08-13 10:10:00,294.25,294.63,294.14,294.56,3773.0,294.25,294.63,294.14,294.56,3773.0
2021-08-13 10:15:00,294.71,295.34,294.71,295.15,8558.0,294.71,295.34,294.71,295.15,8558.0
2021-08-13 10:20:00,295.44,295.7,295.26,295.51,2800.0,295.44,295.7,295.26,295.51,2800.0
2021-08-13 10:25:00,295.69,295.69,295.24,295.24,3600.0,295.69,295.69,295.24,295.24,3600.0
2021-08-13 10:30:00,295.47,295.73,295.33,295.63,3039.0,295.47,295.73,295.33,295.63,3039.0
2021-08-13 10:35:00,295.75,295.75,295.28,295.34,2800.0,295.75,295.75,295.28,295.34,2800.0
2021-08-13 10:40:00,295.1,295.16,294.82,294.82,1798.0,295.1,295.16,294.82,294.82,1798.0
2021-08-13 10:45:00,294.96,295.67,294.96,295.53,4574.0,294.96,295.67,294.96,295.53,4574.0
2021-08-13 10:50:00,295.42,295.42,294.83,294.94,7317.0,295.42,295.42,294.83,294.94,7317.0
2021-08-13 10:55:00,294.93,295.25,294.93,295.1,9364.0,294.93,295.25,294.93,295.1,9364.0
2021-08-13 11:00:00,295.1,295.52,294.88,295.22,4754.0,295.1,295.52,294.88,295.22,4754.0
2021-08-13 11:05:00,295.3,295.35,294.74,294.96,2300.0,295.3,295.35,294.74,294.96,2300.0
2021-08-13 11:10:00,294.98,295.03,294.86,294.9,5882.0,294.98,295.03,294.86,294.9,5882.0
2021-08-13 11:15:00,294.95,294.95,294.64,294.77,3500.0,294.95,294.95,294.64,294.77,3500.0
2021-08-13 11:20:00,294.73,295.24,294.71,295.1,4000.0,294.73,295.24,294.71,295.1,4000.0
2021-08-13 11:25:00,295.03,295.12,294.88,295.12,1343.0,295.03,295.12,294.88,295.12,1343.0
2021-08-13 11:30:00,295.17,295.17,294.9,294.91,2697.0,295.17,295.17,294.9,294.91,2697.0
2021-08-13 11:35:00,294.91,294.96,294.68,294.88,3371.0,294.91,294.96,294.68,294.88,3371.0
2021-08-13 11:40:00,294.98,295.02,294.88,294.95,2200.0,294.98,295.02,294.88,294.95,2200.0
2021-08-13 11:45:00,294.95,295.01,294.85,294.99,2445.0,294.95,295.01,294.85,294.99,2445.0
2021-08-13 11:50:00,294.93,295.26,294.87,295.17,3000.0,294.93,295.26,294.87,295.17,3000.0
2021-08-13 11:55:00,295.26,295.27,295.06,295.26,4244.0,295.26,295.27,295.06,295.26,4244.0
2021-08-13 12:00:00,295.29,295.41,295.23,295.27,4406.0,295.29,295.41,295.23,295.27,4406.0
2021-08-13 12:05:00,295.25,295.26,295.06,295.1,3999.0,295.25,295.26,295.06,295.1,3999.0
2021-08-13 12:10:00,295.12,295.32,295.12,295.3,1304.0,295.12,295.32,295.12,295.3,1304.0
2021-08-13 12:15:00,295.31,295.31,294.88,294.9,3618.0,295.31,295.31,294.88,294.9,3618.0
2021-08-13 12:20:00,294.83,294.83,294.05,294.07,6307.0,294.83,294.83,294.05,294.07,6307.0
2021-08-13 12:25:00,294.07,294.07,293.26,293.31,18478.0,294.07,294.07,293.26,293.31,18478.0
2021-08-13 12:30:00,293.29,293.36,292.4,292.5,23204.0,293.29,293.36,292.4,292.5,23204.0
2021-08-13 12:35:00,292.4,292.43,291.76,291.87,21789.0,292.4,292.43,291.76,291.87,21789.0
2021-08-13 12:40:00,291.91,292.05,291.75,291.91,9624.0,291.91,292.05,291.75,291.91,9624.0
2021-08-13 12:45:00,291.97,292.07,291.88,292.0,7301.0,291.97,292.07,291.88,292.0,7301.0
2021-08-13 12:50:00,292.0,292.03,291.82,291.89,4359.0,292.0,292.03,291.82,291.89,4359.0
2021-08-13 12:55:00,291.89,292.1,291.88,291.88,7600.0,291.89,292.1,291.88,291.88,7600.0
2021-08-13 13:00:00,291.78,292.04,291.78,291.9,7666.0,291.78,292.04,291.78,291.9,7666.0
2021-08-13 13:05:00,291.96,292.01,291.85,291.94,5892.0,291.96,292.01,291.85,291.94,5892.0
2021-08-13 13:10:00,291.99,292.05,291.91,291.91,6797.0,291.99,292.05,291.91,291.91,6797.0
2021-08-13 13:15:00,291.95,292.02,291.86,291.99,11504.0,291.95,292.02,291.86,291.99,11504.0
2021-08-13 13:20:00,292.0,292.03,291.84,291.94,3600.0,292.0,292.03,291.84,291.94,3600.0
2021-08-13 13:25:00,291.94,291.95,291.66,291.66,4200.0,291.94,291.95,291.66,291.66,4200.0
2021-08-13 13:30:00,291.69,291.86,291.62,291.76,1900.0,291.69,291.86,291.62,291.76,1900.0
2021-08-13 13:35:00,291.89,292.31,291.89,292.18,12962.0,291.89,292.31,291.89,292.18,12962.0
2021-08-13 13:40:00,292.2,292.27,292.03,292.03,4404.0,292.2,292.27,292.03,292.03,4404.0
2021-08-13 13:45:00,291.97,292.27,291.92,292.25,2201.0,291.97,292.27,291.92,292.25,2201.0
2021-08-13 13:50:00,292.25,292.26,292.16,292.17,12700.0,292.25,292.26,292.16,292.17,12700.0
2021-08-13 13:55:00,292.25,292.27,291.96,292.24,7430.0,292.25,292.27,291.96,292.24,7430.0
2021-08-13 14:00:00,292.22,292.34,292.18,292.18,7370.0,292.22,292.34,292.18,292.18,7370.0
2021-08-13 14:05:00,292.26,292.27,292.18,292.19,2100.0,292.26,292.27,292.18,292.19,2100.0
2021-08-13 14:10:00,292.21,292.36,292.16,292.22,3463.0,292.21,292.36,292.16,292.22,3463.0
2021-08-13 14:15:00,292.24,292.28,292.03,292.13,4568.0,292.24,292.28,292.03,292.13,4568.0
2021-08-13 14:20:00,292.18,292.25,292.15,292.24,2400.0,292.18,292.25,292.15,292.24,2400.0
2021-08-13 14:25:00,292.25,292.27,292.0,292.0,2400.0,292.25,292.27,292.0,292.0,2400.0
2021-08-13 14:30:00,292.05,292.18,292.04,292.18,1500.0,292.05,292.18,292.04,292.18,1500.0
2021-08-13 14:35:00,292.25,292.25,291.94,292.0,4258.0,292.25,292.25,291.94,292.0,4258.0
2021-08-13 14:40:00,291.98,292.23,291.96,292.2,2400.0,291.98,292.23,291.96,292.2,2400.0
2021-08-13 14:45:00,292.21,292.28,292.14,292.21,5213.0,292.21,292.28,292.14,292.21,5213.0
2021-08-13 14:50:00,292.08,292.26,292.07,292.25,4104.0,292.08,292.26,292.07,292.25,4104.0
2021-08-13 14:55:00,292.25,292.29,292.2,292.25,5300.0,292.25,292.29,292.2,292.25,5300.0
2021-08-13 15:00:00,292.25,292.28,292.17,292.23,4068.0,292.25,292.28,292.17,292.23,4068.0
2021-08-13 15:05:00,292.25,292.31,292.22,292.22,9061.0,292.25,292.31,292.22,292.22,9061.0
2021-08-13 15:10:00,292.24,292.31,292.15,292.2,9257.0,292.24,292.31,292.15,292.2,9257.0
2021-08-13 15:15:00,292.19,292.29,292.12,292.15,9013.0,292.19,292.29,292.12,292.15,9013.0
2021-08-13 15:20:00,292.16,292.25,292.14,292.23,1901.0,292.16,292.25,292.14,292.23,1901.0
2021-08-13 15:25:00,292.23,292.27,292.16,292.18,9350.0,292.23,292.27,292.16,292.18,9350.0
2021-08-13 15:30:00,292.23,292.66,292.2,292.63,13242.0,292.23,292.66,292.2,292.63,13242.0
2021-08-13 15:35:00,292.59,293.03,292.55,292.98,8127.0,292.59,293.03,292.55,292.98,8127.0
2021-08-13 15:40:00,292.95,292.95,292.71,292.81,4786.0,292.95,292.95,292.71,292.81,4786.0
2021-08-13 15:45:00,292.85,293.2,292.85,293.12,10409.0,292.85,293.2,292.85,293.12,10409.0
2021-08-13 15:50:00,293.12,293.13,292.76,292.96,13003.0,293.12,293.13,292.76,292.96,13003.0
2021-08-13 15:55:00,292.94,293.12,292.83,293.01,22339.0,292.94,293.12,292.83,293.01,22339.0
2021-08-16 09:30:00,292.73,294.02,292.49,293.74,12132.0,292.73,294.02,292.49,293.74,12132.0
2021-08-16 09:35:00,293.88,293.9,293.17,293.62,2211.0,293.88,293.9,293.17,293.62,2211.0
2021-08-16 09:40:00,293.65,294.35,293.43,293.75,2615.0,293.65,294.35,293.43,293.75,2615.0
2021-08-16 09:45:00,293.99,294.55,293.38,293.38,6169.0,293.99,294.55,293.38,293.38,6169.0
2021-08-16 09:50:00,293.54,293.54,292.96,292.96,2124.0,293.54,293.54,292.96,292.96,2124.0
2021-08-16 09:55:00,292.8,293.13,292.72,293.13,2500.0,292.8,293.13,292.72,293.13,2500.0
2021-08-16 10:00:00,292.88,293.02,292.52,292.63,2892.0,292.88,293.02,292.52,292.63,2892.0
2021-08-16 10:05:00,292.65,292.76,292.39,292.76,800.0,292.65,292.76,292.39,292.76,800.0
2021-08-16 10:10:00,292.72,293.12,292.67,292.67,2800.0,292.72,293.12,292.67,292.67,2800.0
2021-08-16 10:15:00,292.35,292.35,290.9,291.14,2828.0,292.35,292.35,290.9,291.14,2828.0
2021-08-16 10:20:00,291.21,292.21,291.17,292.2,1200.0,291.21,292.21,291.17,292.2,1200.0
2021-08-16 10:25:00,292.25,292.82,292.03,292.81,1100.0,292.25,292.82,292.03,292.81,1100.0
2021-08-16 10:30:00,292.57,292.64,292.06,292.23,10860.0,292.57,292.64,292.06,292.23,10860.0
2021-08-16 10:35:00,292.42,292.58,291.79,291.8,4379.0,292.42,292.58,291.79,291.8,4379.0
2021-08-16 10:40:00,291.69,291.72,291.09,291.34,6605.0,291.69,291.72,291.09,291.34,6605.0
2021-08-16 10:45:00,291.47,291.63,291.03,291.38,2700.0,291.47,291.63,291.03,291.38,2700.0
2021-08-16 10:50:00,291.39,291.39,290.77,290.98,4904.0,291.39,291.39,290.77,290.98,4904.0
2021-08-16 10:55:00,291.03,291.53,290.92,291.19,4100.0,291.03,291.53,290.92,291.19,4100.0
2021-08-16 11:00:00,291.24,291.83,291.24,291.24,6422.0,291.24,291.83,291.24,291.24,6422.0
2021-08-16 11:05:00,291.39,291.59,290.91,291.26,2553.0,291.39,291.59,290.91,291.26,2553.0
2021-08-16 11:10:00,291.37,291.59,291.18,291.55,3473.0,291.37,291.59,291.18,291.55,3473.0
2021-08-16 11:15:00,291.55,291.64,291.43,291.5,4023.0,291.55,291.64,291.43,291.5,4023.0
2021-08-16 11:20:00,291.53,291.56,291.36,291.43,4675.0,291.53,291.56,291.36,291.43,4675.0
2021-08-16 11:25:00,291.4,291.55,291.33,291.36,6875.0,291.4,291.55,291.33,291.36,6875.0
2021-08-16 11:30:00,291.44,291.64,291.35,291.46,37154.0,291.44,291.64,291.35,291.46,37154.0
2021-08-16 11:35:00,291.53,291.79,291.16,291.4,48860.0,291.53,291.79,291.16,291.4,48860.0
2021-08-16 11:40:00,291.39,291.75,291.28,291.47,13700.0,291.39,291.75,291.28,291.47,13700.0
2021-08-16 11:45:00,291.47,291.64,291.36,291.53,12108.0,291.47,291.64,291.36,291.53,12108.0
2021-08-16 11:50:00,291.53,291.57,291.29,291.38,7032.0,291.53,291.57,291.29,291.38,7032.0
2021-08-16 11:55:00,291.44,291.44,291.08,291.11,2534.0,291.44,291.44,291.08,291.11,2534.0
2021-08-16 12:00:00,291.11,291.11,290.99,291.08,828.0,291.11,291.11,290.99,291.08,828.0
2021-08-16 12:05:00,291.24,291.3,290.99,291.07,2036.0,291.24,291.3,290.99,291.07,2036.0
2021-08-16 12:10:00,291.12,291.43,291.11,291.43,2200.0,291.12,291.43,291.11,291.43,2200.0
2021-08-16 12:15:00,291.49,291.55,291.38,291.39,7000.0,291.49,291.55,291.38,291.39,7000.0
2021-08-16 12:20:00,291.46,291.52,291.3,291.38,3284.0,291.46,291.52,291.3,291.38,3284.0
2021-08-16 12:25:00,291.35,291.5,291.3,291.37,3498.0,291.35,291.5,291.3,291.37,3498.0
2021-08-16 12:30:00,291.3,291.44,291.2,291.24,2638.0,291.3,291.44,291.2,291.24,2638.0
2021-08-16 12:35:00,291.27,291.35,291.09,291.1,2250.0,291.27,291.35,291.09,291.1,2250.0
2021-08-16 12:40:00,291.21,291.45,291.17,291.45,1400.0,291.21,291.45,291.17,291.45,1400.0
2021-08-16 12:45:00,291.49,291.93,291.47,291.86,5492.0,291.49,291.93,291.47,291.86,5492.0
2021-08-16 12:50:00,292.14,292.14,292.01,292.12,834.0,292.14,292.14,292.01,292.12,834.0
2021-08-16 12:55:00,292.26,292.33,292.2,292.27,1100.0,292.26,292.33,292.2,292.27,1100.0
2021-08-16 13:00:00,292.46,292.6,292.34,292.6,2712.0,292.46,292.6,292.34,292.6,2712.0
2021-08-16 13:05:00,292.57,292.78,292.56,292.76,1160.0,292.57,292.78,292.56,292.76,1160.0
2021-08-16 13:10:00,292.72,292.72,292.57,292.57,560.0,292.72,292.72,292.57,292.57,560.0
2021-08-16 13:15:00,292.61,292.61,292.26,292.35,4237.0,292.61,292.61,292.26,292.35,4237.0
2021-08-16 13:20:00,292.36,292.54,292.35,292.51,2301.0,292.36,292.54,292.35,292.51,2301.0
2021-08-16 13:25:00,292.75,292.79,292.73,292.78,400.0,292.75,292.79,292.73,292.78,400.0
2021-08-16 13:30:00,292.79,292.94,292.77,292.94,2200.0,292.79,292.94,292.77,292.94,2200.0
2021-08-16 13:35:00,292.97,293.04,292.96,293.04,1826.0,292.97,293.04,292.96,293.04,1826.0
2021-08-16 13:40:00,293.04,293.43,293.04,293.26,3287.0,293.04,293.43,293.04,293.26,3287.0
2021-08-16 13:45:00,293.07,293.19,293.07,293.18,600.0,293.07,293.19,293.07,293.18,600.0
2021-08-16 13:50:00,293.21,293.24,293.07,293.18,1100.0,293.21,293.24,293.07,293.18,1100.0
2021-08-16 13:55:00,293.32,293.35,293.25,293.32,1600.0,293.32,293.35,293.25,293.32,1600.0
2021-08-16 14:00:00,293.34,293.37,293.23,293.29,1954.0,293.34,293.37,293.23,293.29,1954.0
2021-08-16 14:05:00,293.2,293.5,293.15,293.46,2010.0,293.2,293.5,293.15,293.46,2010.0
2021-08-16 14:10:00,293.48,293.62,293.48,293.53,1708.0,293.48,293.62,293.48,293.53,1708.0
2021-08-16 14:15:00,293.5,293.59,293.43,293.59,700.0,293.5,293.59,293.43,293.59,700.0
2021-08-16 14:20:00,293.59,293.59,293.28,293.36,1741.0,293.59,293.59,293.28,293.36,1741.0
2021-08-16 14:25:00,293.19,293.29,293.14,293.19,819.0,293.19,293.29,293.14,293.19,819.0
2021-08-16 14:30:00,293.23,293.44,293.23,293.39,1250.0,293.23,293.44,293.23,293.39,1250.0
2021-08-16 14:35:00,293.53,293.55,293.43,293.44,2415.0,293.53,293.55,293.43,293.44,2415.0
2021-08-16 14:40:00,293.44,293.52,293.4,293.47,1510.0,293.44,293.52,293.4,293.47,1510.0
2021-08-16 14:45:00,293.63,293.88,293.63,293.88,1100.0,293.63,293.88,293.63,293.88,1100.0
2021-08-16 14:50:00,293.92,293.97,293.7,293.7,1815.0,293.92,293.97,293.7,293.7,1815.0
2021-08-16 14:55:00,293.65,293.67,293.51,293.67,868.0,293.65,293.67,293.51,293.67,868.0
2021-08-16 15:00:00,293.55,293.62,293.49,293.59,740.0,293.55,293.62,293.49,293.59,740.0
2021-08-16 15:05:00,293.58,293.68,293.57,293.66,1800.0,293.58,293.68,293.57,293.66,1800.0
2021-08-16 15:10:00,293.7,293.82,293.63,293.82,2526.0,293.7,293.82,293.63,293.82,2526.0
2021-08-16 15:15:00,293.86,293.88,293.78,293.84,1926.0,293.86,293.88,293.78,293.84,1926.0
2021-08-16 15:20:00,293.93,294.08,293.89,294.05,2379.0,293.93,294.08,293.89,294.05,2379.0
2021-08-16 15:25:00,294.0,294.1,293.96,294.06,1530.0,294.0,294.1,293.96,294.06,1530.0
2021-08-16 15:30:00,294.1,294.1,293.94,294.0,1900.0,294.1,294.1,293.94,294.0,1900.0
2021-08-16 15:35:00,294.0,294.23,293.96,293.96,4140.0,294.0,294.23,293.96,293.96,4140.0
2021-08-16 15:40:00,293.97,294.08,293.92,293.99,2655.0,293.97,294.08,293.92,293.99,2655.0
2021-08-16 15:45:00,294.01,294.12,293.99,294.03,2433.0,294.01,294.12,293.99,294.03,2433.0
2021-08-16 15:50:00,294.06,294.59,294.06,294.59,11835.0,294.06,294.59,294.06,294.59,11835.0
2021-08-16 15:55:00,294.51,294.54,294.15,294.54,20130.0,294.51,294.54,294.15,294.54,20130.0
2021-08-17 09:30:00,292.05,293.75,291.1,292.97,13116.0,292.05,293.75,291.1,292.97,13116.0
2021-08-17 09:35:00,292.63,292.63,291.33,292.16,3953.0,292.63,292.63,291.33,292.16,3953.0
2021-08-17 09:40:00,291.73,291.82,291.0,291.35,3311.0,291.73,291.82,291.0,291.35,3311.0
2021-08-17 09:45:00,291.18,291.4,290.92,290.92,1169.0,291.18,291.4,290.92,290.92,1169.0
2021-08-17 09:50:00,291.02,291.07,289.62,289.98,1224.0,291.02,291.07,289.62,289.98,1224.0
2021-08-17 09:55:00,289.46,289.77,289.37,289.47,1517.0,289.46,289.77,289.37,289.47,1517.0
2021-08-17 10:00:00,289.85,289.93,288.92,289.13,5000.0,289.85,289.93,288.92,289.13,5000.0
2021-08-17 10:05:00,289.09,289.62,288.71,288.73,2974.0,289.09,289.62,288.71,288.73,2974.0
2021-08-17 10:10:00,288.61,288.94,288.21,288.6,1334.0,288.61,288.94,288.21,288.6,1334.0
2021-08-17 10:15:00,289.0,289.17,288.54,288.7,1900.0,289.0,289.17,288.54,288.7,1900.0
2021-08-17 10:20:00,288.65,288.73,288.12,288.73,800.0,288.65,288.73,288.12,288.73,800.0
2021-08-17 10:25:00,288.69,289.58,288.68,289.5,2793.0,288.69,289.58,288.68,289.5,2793.0
2021-08-17 10:30:00,289.19,289.54,289.04,289.26,2100.0,289.19,289.54,289.04,289.26,2100.0
2021-08-17 10:35:00,289.37,290.47,289.36,290.47,1430.0,289.37,290.47,289.36,290.47,1430.0
2021-08-17 10:40:00,290.46,291.82,290.45,291.74,6957.0,290.46,291.82,290.45,291.74,6957.0
2021-08-17 10:45:00,291.99,292.48,291.9,292.42,12407.0,291.99,292.48,291.9,292.42,12407.0
2021-08-17 10:50:00,292.47,292.56,292.18,292.21,7190.0,292.47,292.56,292.18,292.21,7190.0
2021-08-17 10:55:00,292.21,292.41,291.75,291.78,12110.0,292.21,292.41,291.75,291.78,12110.0
2021-08-17 11:00:00,291.85,292.09,291.51,291.56,7902.0,291.85,292.09,291.51,291.56,7902.0
2021-08-17 11:05:00,291.58,291.6,291.06,291.12,2800.0,291.58,291.6,291.06,291.12,2800.0
2021-08-17 11:10:00,290.93,291.09,290.42,291.04,2400.0,290.93,291.09,290.42,291.04,2400.0
2021-08-17 11:15:00,290.99,291.13,290.38,291.13,1300.0,290.99,291.13,290.38,291.13,1300.0
2021-08-17 11:20:00,291.07,291.07,290.86,291.0,1130.0,291.07,291.07,290.86,291.0,1130.0
2021-08-17 11:25:00,290.96,290.96,290.06,290.25,1100.0,290.96,290.96,290.06,290.25,1100.0
2021-08-17 11:30:00,290.24,290.81,290.14,290.76,1600.0,290.24,290.81,290.14,290.76,1600.0
2021-08-17 11:35:00,291.04,291.31,290.69,290.85,2533.0,291.04,291.31,290.69,290.85,2533.0
2021-08-17 11:40:00,290.71,290.8,290.66,290.66,903.0,290.71,290.8,290.66,290.66,903.0
2021-08-17 11:45:00,290.88,291.24,290.76,291.24,835.0,290.88,291.24,290.76,291.24,835.0
2021-08-17 11:50:00,291.17,291.17,290.62,290.62,2118.0,291.17,291.17,290.62,290.62,2118.0
2021-08-17 11:55:00,290.55,290.55,290.25,290.31,1100.0,290.55,290.55,290.25,290.31,1100.0
2021-08-17 12:00:00,290.18,290.19,289.83,290.09,2847.0,290.18,290.19,289.83,290.09,2847.0
2021-08-17 12:05:00,290.16,290.81,290.16,290.58,3804.0,290.16,290.81,290.16,290.58,3804.0
2021-08-17 12:10:00,290.55,290.72,290.48,290.72,456.0,290.55,290.72,290.48,290.72,456.0
2021-08-17 12:15:00,290.63,290.71,290.28,290.61,1611.0,290.63,290.71,290.28,290.61,1611.0
2021-08-17 12:20:00,290.75,290.97,290.63,290.97,1276.0,290.75,290.97,290.63,290.97,1276.0
2021-08-17 12:25:00,290.86,291.56,290.86,291.56,700.0,290.86,291.56,290.86,291.56,700.0
2021-08-17 12:30:00,291.6,291.6,290.98,291.07,2008.0,291.6,291.6,290.98,291.07,2008.0
2021-08-17 12:35:00,290.97,290.98,290.69,290.69,1599.0,290.97,290.98,290.69,290.69,1599.0
2021-08-17 12:40:00,290.7,290.7,290.52,290.52,388.0,290.7,290.7,290.52,290.52,388.0
2021-08-17 12:45:00,290.77,290.93,290.52,290.75,4139.0,290.77,290.93,290.52,290.75,4139.0
2021-08-17 12:50:00,290.58,291.14,290.58,291.01,3791.0,290.58,291.14,290.58,291.01,3791.0
2021-08-17 12:55:00,290.79,290.82,290.59,290.59,2800.0,290.79,290.82,290.59,290.59,2800.0
2021-08-17 13:00:00,290.51,291.18,290.51,290.84,3121.0,290.51,291.18,290.51,290.84,3121.0
2021-08-17 13:05:00,290.94,291.38,290.94,291.26,1351.0,290.94,291.38,290.94,291.26,1351.0
2021-08-17 13:10:00,291.31,291.44,291.16,291.39,1529.0,291.31,291.44,291.16,291.39,1529.0
2021-08-17 13:15:00,291.29,291.42,290.99,291.09,3393.0,291.29,291.42,290.99,291.09,3393.0
2021-08-17 13:20:00,291.24,291.26,291.01,291.17,2285.0,291.24,291.26,291.01,291.17,2285.0
2021-08-17 13:25:00,291.02,291.47,291.0,291.47,1314.0,291.02,291.47,291.0,291.47,1314.0
2021-08-17 13:30:00,291.58,291.58,291.2,291.33,1811.0,291.58,291.58,291.2,291.33,1811.0
2021-08-17 13:35:00,291.25,291.25,290.89,291.02,1129.0,291.25,291.25,290.89,291.02,1129.0
2021-08-17 13:40:00,290.97,290.97,290.78,290.89,1607.0,290.97,290.97,290.78,290.89,1607.0
2021-08-17 13:45:00,290.64,290.7,290.53,290.61,2206.0,290.64,290.7,290.53,290.61,2206.0
2021-08-17 13:50:00,290.77,290.91,290.7,290.89,700.0,290.77,290.91,290.7,290.89,700.0
2021-08-17 13:55:00,290.79,291.16,290.79,291.13,1400.0,290.79,291.16,290.79,291.13,1400.0
2021-08-17 14:00:00,291.26,291.75,291.26,291.53,2398.0,291.26,291.75,291.26,291.53,2398.0
2021-08-17 14:05:00,291.56,291.57,291.51,291.55,300.0,291.56,291.57,291.51,291.55,300.0
2021-08-17 14:10:00,291.58,291.58,291.52,291.52,400.0,291.58,291.58,291.52,291.52,400.0
2021-08-17 14:15:00,291.55,291.61,291.38,291.38,2234.0,291.55,291.61,291.38,291.38,2234.0
2021-08-17 14:20:00,291.28,291.43,291.28,291.36,706.0,291.28,291.43,291.28,291.36,706.0
2021-08-17 14:25:00,291.35,291.57,291.31,291.38,2114.0,291.35,291.57,291.31,291.38,2114.0
2021-08-17 14:30:00,291.34,291.47,291.11,291.11,3076.0,291.34,291.47,291.11,291.11,3076.0
2021-08-17 14:35:00,291.1,291.1,290.85,290.89,2200.0,291.1,291.1,290.85,290.89,2200.0
2021-08-17 14:40:00,290.89,291.0,290.79,291.0,1300.0,290.89,291.0,290.79,291.0,1300.0
2021-08-17 14:45:00,290.87,291.11,290.85,291.11,2722.0,290.87,291.11,290.85,291.11,2722.0
2021-08-17 14:50:00,291.12,291.2,291.01,291.01,800.0,291.12,291.2,291.01,291.01,800.0
2021-08-17 14:55:00,291.18,291.74,291.16,291.63,2409.0,291.18,291.74,291.16,291.63,2409.0
2021-08-17 15:00:00,291.72,291.84,291.71,291.77,1800.0,291.72,291.84,291.71,291.77,1800.0
2021-08-17 15:05:00,291.69,291.9,291.64,291.84,1900.0,291.69,291.9,291.64,291.84,1900.0
2021-08-17 15:10:00,291.79,292.0,291.74,291.8,20298.0,291.79,292.0,291.74,291.8,20298.0
2021-08-17 15:15:00,291.8,291.95,291.78,291.93,3912.0,291.8,291.95,291.78,291.93,3912.0
2021-08-17 15:20:00,291.96,292.0,291.71,291.8,5131.0,291.96,292.0,291.71,291.8,5131.0
2021-08-17 15:25:00,291.91,291.93,291.66,291.89,4000.0,291.91,291.93,291.66,291.89,4000.0
2021-08-17 15:30:00,291.9,292.0,291.43,291.45,15633.0,291.9,292.0,291.43,291.45,15633.0
2021-08-17 15:35:00,291.4,291.63,291.3,291.31,5414.0,291.4,291.63,291.3,291.31,5414.0
2021-08-17 15:40:00,291.36,291.53,291.23,291.45,6970.0,291.36,291.53,291.23,291.45,6970.0
2021-08-17 15:45:00,291.36,291.63,291.07,291.34,3805.0,291.36,291.63,291.07,291.34,3805.0
2021-08-17 15:50:00,291.48,291.77,291.26,291.3,13924.0,291.48,291.77,291.26,291.3,13924.0
2021-08-17 15:55:00,291.02,291.76,291.01,291.74,35589.0,291.02,291.76,291.01,291.74,35589.0
2021-08-18 09:30:00,288.95,291.94,288.95,291.69,10614.0,288.95,291.94,288.95,291.69,10614.0
2021-08-18 09:35:00,291.39,291.85,291.05,291.38,6969.0,291.39,291.85,291.05,291.38,6969.0
2021-08-18 09:40:00,291.61,292.07,291.37,292.07,22341.0,291.61,292.07,291.37,292.07,22341.0
2021-08-18 09:45:00,292.01,292.41,291.85,292.03,9851.0,292.01,292.41,291.85,292.03,9851.0
2021-08-18 09:50:00,291.94,292.7,291.94,292.7,1446.0,291.94,292.7,291.94,292.7,1446.0
2021-08-18 09:55:00,292.84,293.04,292.54,292.54,4507.0,292.84,293.04,292.54,292.54,4507.0
2021-08-18 10:00:00,292.67,292.77,292.21,292.21,7852.0,292.67,292.77,292.21,292.21,7852.0
2021-08-18 10:05:00,292.42,292.73,292.42,292.6,4497.0,292.42,292.73,292.42,292.6,4497.0
2021-08-18 10:10:00,292.39,292.6,292.19,292.54,13707.0,292.39,292.6,292.19,292.54,13707.0
2021-08-18 10:15:00,292.54,293.61,292.5,293.61,5305.0,292.54,293.61,292.5,293.61,5305.0
2021-08-18 10:20:00,293.37,293.37,293.09,293.09,803.0,293.37,293.37,293.09,293.09,803.0
2021-08-18 10:25:00,293.16,293.51,293.08,293.51,3648.0,293.16,293.51,293.08,293.51,3648.0
2021-08-18 10:30:00,293.79,294.17,293.79,294.17,4863.0,293.79,294.17,293.79,294.17,4863.0
2021-08-18 10:35:00,294.05,294.15,293.64,293.81,4681.0,294.05,294.15,293.64,293.81,4681.0
2021-08-18 10:40:00,293.67,293.67,292.2,292.46,25878.0,293.67,293.67,292.2,292.46,25878.0
2021-08-18 10:45:00,292.18,293.08,292.18,292.89,15643.0,292.18,293.08,292.18,292.89,15643.0
2021-08-18 10:50:00,292.98,293.66,292.92,293.63,12284.0,292.98,293.66,292.92,293.63,12284.0
2021-08-18 10:55:00,293.64,294.16,293.51,294.16,22638.0,293.64,294.16,293.51,294.16,22638.0
2021-08-18 11:00:00,293.94,294.29,293.87,294.16,72053.0,293.94,294.29,293.87,294.16,72053.0
2021-08-18 11:05:00,294.23,294.23,293.3,293.46,3474.0,294.23,294.23,293.3,293.46,3474.0
2021-08-18 11:10:00,293.1,293.1,292.68,293.0,3234.0,293.1,293.1,292.68,293.0,3234.0
2021-08-18 11:15:00,292.81,293.1,292.8,293.07,1306.0,292.81,293.1,292.8,293.07,1306.0
2021-08-18 11:20:00,292.92,293.19,292.91,293.01,2400.0,292.92,293.19,292.91,293.01,2400.0
2021-08-18 11:25:00,293.04,293.18,292.73,292.73,13157.0,293.04,293.18,292.73,292.73,13157.0
2021-08-18 11:30:00,292.68,292.86,292.37,292.74,2767.0,292.68,292.86,292.37,292.74,2767.0
2021-08-18 11:35:00,292.73,292.89,292.37,292.89,1602.0,292.73,292.89,292.37,292.89,1602.0
2021-08-18 11:40:00,292.68,293.2,292.68,293.07,1247.0,292.68,293.2,292.68,293.07,1247.0
2021-08-18 11:45:00,293.1,293.38,293.1,293.27,1190.0,293.1,293.38,293.1,293.27,1190.0
2021-08-18 11:50:00,293.13,293.24,292.76,293.09,1888.0,293.13,293.24,292.76,293.09,1888.0
2021-08-18 11:55:00,293.13,293.34,293.13,293.34,800.0,293.13,293.34,293.13,293.34,800.0
2021-08-18 12:00:00,293.21,293.42,293.11,293.3,2100.0,293.21,293.42,293.11,293.3,2100.0
2021-08-18 12:05:00,293.66,293.66,293.51,293.55,1805.0,293.66,293.66,293.51,293.55,1805.0
2021-08-18 12:10:00,293.49,293.94,293.49,293.9,4496.0,293.49,293.94,293.49,293.9,4496.0
2021-08-18 12:15:00,293.88,293.97,293.41,293.43,2754.0,293.88,293.97,293.41,293.43,2754.0
2021-08-18 12:20:00,293.55,293.65,293.17,293.21,4542.0,293.55,293.65,293.17,293.21,4542.0
2021-08-18 12:25:00,293.02,293.02,292.52,292.6,3234.0,293.02,293.02,292.52,292.6,3234.0
2021-08-18 12:30:00,292.83,293.35,292.83,293.08,1000.0,292.83,293.35,292.83,293.08,1000.0
2021-08-18 12:35:00,293.38,293.4,293.03,293.03,1057.0,293.38,293.4,293.03,293.03,1057.0
2021-08-18 12:40:00,293.24,293.33,293.04,293.33,621.0,293.24,293.33,293.04,293.33,621.0
2021-08-18 12:45:00,293.29,293.29,293.13,293.13,706.0,293.29,293.29,293.13,293.13,706.0
2021-08-18 12:50:00,293.11,293.15,292.93,293.0,1518.0,293.11,293.15,292.93,293.0,1518.0
2021-08-18 12:55:00,293.06,293.22,293.05,293.16,2061.0,293.06,293.22,293.05,293.16,2061.0
2021-08-18 13:00:00,293.13,293.13,293.05,293.12,700.0,293.13,293.13,293.05,293.12,700.0
2021-08-18 13:05:00,293.21,293.36,293.17,293.36,1655.0,293.21,293.36,293.17,293.36,1655.0
2021-08-18 13:10:00,293.29,293.29,293.16,293.18,1984.0,293.29,293.29,293.16,293.18,1984.0
2021-08-18 13:15:00,293.19,293.3,292.89,292.89,1769.0,293.19,293.3,292.89,292.89,1769.0
2021-08-18 13:20:00,292.97,292.97,292.71,292.71,600.0,292.97,292.97,292.71,292.71,600.0
2021-08-18 13:25:00,292.83,292.93,292.6,292.93,6005.0,292.83,292.93,292.6,292.93,6005.0
2021-08-18 13:30:00,293.05,293.1,292.94,292.94,980.0,293.05,293.1,292.94,292.94,980.0
2021-08-18 13:35:00,292.92,293.12,292.92,293.12,1087.0,292.92,293.12,292.92,293.12,1087.0
2021-08-18 13:40:00,293.06,293.13,293.06,293.09,1300.0,293.06,293.13,293.06,293.09,1300.0
2021-08-18 13:45:00,293.09,293.11,292.98,293.11,1000.0,293.09,293.11,292.98,293.11,1000.0
2021-08-18 13:50:00,293.12,293.48,293.12,293.36,2735.0,293.12,293.48,293.12,293.36,2735.0
2021-08-18 13:55:00,293.48,294.0,293.34,293.73,11283.0,293.48,294.0,293.34,293.73,11283.0
2021-08-18 14:00:00,293.6,294.0,293.56,293.94,2205.0,293.6,294.0,293.56,293.94,2205.0
2021-08-18 14:05:00,294.23,294.25,293.79,293.79,3459.0,294.23,294.25,293.79,293.79,3459.0
2021-08-18 14:10:00,293.94,293.94,292.69,292.98,4921.0,293.94,293.94,292.69,292.98,4921.0
2021-08-18 14:15:00,292.89,293.01,292.64,293.01,4281.0,292.89,293.01,292.64,293.01,4281.0
2021-08-18 14:20:00,292.98,293.83,292.85,293.59,4313.0,292.98,293.83,292.85,293.59,4313.0
2021-08-18 14:25:00,293.91,294.04,293.66,293.96,3102.0,293.91,294.04,293.66,293.96,3102.0
2021-08-18 14:30:00,294.06,294.3,294.03,294.3,4100.0,294.06,294.3,294.03,294.3,4100.0
2021-08-18 14:35:00,294.37,294.5,293.95,293.96,5834.0,294.37,294.5,293.95,293.96,5834.0
2021-08-18 14:40:00,293.93,293.95,293.75,293.91,2700.0,293.93,293.95,293.75,293.91,2700.0
2021-08-18 14:45:00,293.89,294.02,293.79,293.96,3306.0,293.89,294.02,293.79,293.96,3306.0
2021-08-18 14:50:00,294.02,294.14,293.94,294.04,1800.0,294.02,294.14,293.94,294.04,1800.0
2021-08-18 14:55:00,294.14,294.3,294.03,294.3,3129.0,294.14,294.3,294.03,294.3,3129.0
2021-08-18 15:00:00,294.12,294.17,293.52,293.59,4100.0,294.12,294.17,293.52,293.59,4100.0
2021-08-18 15:05:00,293.72,293.82,293.31,293.31,2736.0,293.72,293.82,293.31,293.31,2736.0
2021-08-18 15:10:00,293.53,293.62,293.37,293.61,2500.0,293.53,293.62,293.37,293.61,2500.0
2021-08-18 15:15:00,293.7,293.83,293.57,293.76,2355.0,293.7,293.83,293.57,293.76,2355.0
2021-08-18 15:20:00,293.74,293.82,293.54,293.74,2800.0,293.74,293.82,293.54,293.74,2800.0
2021-08-18 15:25:00,293.77,293.87,293.22,293.22,5523.0,293.77,293.87,293.22,293.22,5523.0
2021-08-18 15:30:00,293.11,293.11,292.76,292.77,5099.0,293.11,293.11,292.76,292.77,5099.0
2021-08-18 15:35:00,292.76,292.87,292.61,292.76,4500.0,292.76,292.87,292.61,292.76,4500.0
2021-08-18 15:40:00,292.7,292.83,292.53,292.63,6919.0,292.7,292.83,292.53,292.63,6919.0
2021-08-18 15:45:00,292.72,292.72,291.88,291.88,8051.0,292.72,292.72,291.88,291.88,8051.0
2021-08-18 15:50:00,291.82,291.82,290.83,290.91,23898.0,291.82,291.82,290.83,290.91,23898.0
2021-08-18 15:55:00,290.9,291.33,290.49,290.64,27796.0,290.9,291.33,290.49,290.64,27796.0
2021-08-19 09:30:00,302.6,306.5,302.11,306.25,100821.0,302.6,306.5,302.11,306.25,100821.0
2021-08-19 09:35:00,306.3,309.55,305.9,308.72,66989.0,306.3,309.55,305.9,308.72,66989.0
2021-08-19 09:40:00,309.22,310.98,307.57,307.99,46943.0,309.22,310.98,307.57,307.99,46943.0
2021-08-19 09:45:00,307.69,308.31,306.37,307.61,15454.0,307.69,308.31,306.37,307.61,15454.0
2021-08-19 09:50:00,307.25,308.81,306.26,307.27,26934.0,307.25,308.81,306.26,307.27,26934.0
2021-08-19 09:55:00,307.31,308.56,306.55,308.53,17923.0,307.31,308.56,306.55,308.53,17923.0
2021-08-19 10:00:00,308.29,308.92,306.61,307.15,29217.0,308.29,308.92,306.61,307.15,29217.0
2021-08-19 10:05:00,306.76,307.06,305.24,306.1,26818.0,306.76,307.06,305.24,306.1,26818.0
2021-08-19 10:10:00,306.1,306.52,305.86,306.38,18501.0,306.1,306.52,305.86,306.38,18501.0
2021-08-19 10:15:00,306.52,308.4,306.46,308.2,16422.0,306.52,308.4,306.46,308.2,16422.0
2021-08-19 10:20:00,308.21,309.21,308.2,309.0,27082.0,308.21,309.21,308.2,309.0,27082.0
2021-08-19 10:25:00,309.14,309.88,308.99,309.19,24868.0,309.14,309.88,308.99,309.19,24868.0
2021-08-19 10:30:00,309.07,309.33,308.39,309.12,11821.0,309.07,309.33,308.39,309.12,11821.0
2021-08-19 10:35:00,309.28,309.28,308.39,308.78,9840.0,309.28,309.28,308.39,308.78,9840.0
2021-08-19 10:40:00,308.64,309.31,308.64,308.81,9457.0,308.64,309.31,308.64,308.81,9457.0
2021-08-19 10:45:00,308.94,309.6,308.54,309.6,9667.0,308.94,309.6,308.54,309.6,9667.0
2021-08-19 10:50:00,309.75,311.64,309.63,311.62,24081.0,309.75,311.64,309.63,311.62,24081.0
2021-08-19 10:55:00,311.72,312.88,311.64,312.88,24956.0,311.72,312.88,311.64,312.88,24956.0
2021-08-19 11:00:00,312.78,314.0,312.75,313.81,26590.0,312.78,314.0,312.75,313.81,26590.0
2021-08-19 11:05:00,314.0,314.0,312.99,313.16,15693.0,314.0,314.0,312.99,313.16,15693.0
2021-08-19 11:10:00,313.09,314.99,313.08,314.23,23288.0,313.09,314.99,313.08,314.23,23288.0
2021-08-19 11:15:00,314.22,314.41,313.03,313.74,13234.0,314.22,314.41,313.03,313.74,13234.0
2021-08-19 11:20:00,313.55,314.5,313.48,314.5,10084.0,313.55,314.5,313.48,314.5,10084.0
2021-08-19 11:25:00,314.43,314.58,313.58,313.68,14551.0,314.43,314.58,313.58,313.68,14551.0
2021-08-19 11:30:00,313.76,313.87,312.48,312.85,13226.0,313.76,313.87,312.48,312.85,13226.0
2021-08-19 11:35:00,312.92,314.16,312.89,314.05,9952.0,312.92,314.16,312.89,314.05,9952.0
2021-08-19 11:40:00,313.86,315.14,313.86,315.14,12683.0,313.86,315.14,313.86,315.14,12683.0
2021-08-19 11:45:00,315.34,316.14,315.25,315.28,13378.0,315.34,316.14,315.25,315.28,13378.0
2021-08-19 11:50:00,315.35,315.72,315.14,315.44,8010.0,315.35,315.72,315.14,315.44,8010.0
2021-08-19 11:55:00,315.47,316.57,315.44,316.03,11036.0,315.47,316.57,315.44,316.03,11036.0
2021-08-19 12:00:00,316.02,316.75,315.83,316.68,7473.0,316.02,316.75,315.83,316.68,7473.0
2021-08-19 12:05:00,316.62,317.0,315.63,315.63,10333.0,316.62,317.0,315.63,315.63,10333.0
2021-08-19 12:10:00,315.75,316.13,315.43,315.43,8657.0,315.75,316.13,315.43,315.43,8657.0
2021-08-19 12:15:00,315.41,315.48,314.41,314.43,7140.0,315.41,315.48,314.41,314.43,7140.0
2021-08-19 12:20:00,314.56,314.56,314.13,314.47,3431.0,314.56,314.56,314.13,314.47,3431.0
2021-08-19 12:25:00,314.57,315.05,314.48,314.88,5354.0,314.57,315.05,314.48,314.88,5354.0
2021-08-19 12:30:00,315.06,315.27,314.43,315.1,10140.0,315.06,315.27,314.43,315.1,10140.0
2021-08-19 12:35:00,315.18,316.75,315.18,316.15,36412.0,315.18,316.75,315.18,316.15,36412.0
2021-08-19 12:40:00,316.18,316.73,315.77,315.81,22735.0,316.18,316.73,315.77,315.81,22735.0
2021-08-19 12:45:00,315.58,315.74,314.79,315.17,8829.0,315.58,315.74,314.79,315.17,8829.0
2021-08-19 12:50:00,315.22,315.66,314.94,315.54,6991.0,315.22,315.66,314.94,315.54,6991.0
2021-08-19 12:55:00,315.93,316.23,315.03,315.23,7438.0,315.93,316.23,315.03,315.23,7438.0
2021-08-19 13:00:00,315.31,315.48,314.59,314.74,5930.0,315.31,315.48,314.59,314.74,5930.0
2021-08-19 13:05:00,314.65,314.78,314.23,314.63,6039.0,314.65,314.78,314.23,314.63,6039.0
2021-08-19 13:10:00,314.63,315.68,314.55,315.53,6736.0,314.63,315.68,314.55,315.53,6736.0
2021-08-19 13:15:00,315.48,315.59,314.52,314.52,8637.0,315.48,315.59,314.52,314.52,8637.0
2021-08-19 13:20:00,314.68,314.76,314.19,314.44,5011.0,314.68,314.76,314.19,314.44,5011.0
2021-08-19 13:25:00,314.45,314.97,314.36,314.97,9755.0,314.45,314.97,314.36,314.97,9755.0
2021-08-19 13:30:00,314.97,315.01,314.81,314.91,5558.0,314.97,315.01,314.81,314.91,5558.0
2021-08-19 13:35:00,314.89,314.98,314.06,314.06,9226.0,314.89,314.98,314.06,314.06,9226.0
2021-08-19 13:40:00,314.37,315.36,314.37,315.36,11345.0,314.37,315.36,314.37,315.36,11345.0
2021-08-19 13:45:00,315.35,315.68,315.22,315.27,7976.0,315.35,315.68,315.22,315.27,7976.0
2021-08-19 13:50:00,315.18,315.18,314.59,314.81,3656.0,315.18,315.18,314.59,314.81,3656.0
2021-08-19 13:55:00,314.67,315.33,314.38,315.12,8506.0,314.67,315.33,314.38,315.12,8506.0
2021-08-19 14:00:00,315.2,316.08,315.13,315.26,13237.0,315.2,316.08,315.13,315.26,13237.0
2021-08-19 14:05:00,315.25,315.73,315.19,315.43,13048.0,315.25,315.73,315.19,315.43,13048.0
2021-08-19 14:10:00,315.2,315.5,315.12,315.12,9204.0,315.2,315.5,315.12,315.12,9204.0
2021-08-19 14:15:00,315.19,315.76,314.88,315.74,15959.0,315.19,315.76,314.88,315.74,15959.0
2021-08-19 14:20:00,315.65,316.5,315.36,316.44,18188.0,315.65,316.5,315.36,316.44,18188.0
2021-08-19 14:25:00,316.52,316.52,315.53,315.54,12265.0,316.52,316.52,315.53,315.54,12265.0
2021-08-19 14:30:00,315.51,315.58,314.63,315.26,10772.0,315.51,315.58,314.63,315.26,10772.0
2021-08-19 14:35:00,315.25,315.67,315.21,315.34,10702.0,315.25,315.67,315.21,315.34,10702.0
2021-08-19 14:40:00,315.21,315.21,314.46,314.47,7983.0,315.21,315.21,314.46,314.47,7983.0
2021-08-19 14:45:00,314.44,314.5,313.89,314.49,5301.0,314.44,314.5,313.89,314.49,5301.0
2021-08-19 14:50:00,314.39,315.26,314.31,315.21,15475.0,314.39,315.26,314.31,315.21,15475.0
2021-08-19 14:55:00,315.27,315.3,314.92,314.92,4848.0,315.27,315.3,314.92,314.92,4848.0
2021-08-19 15:00:00,315.14,316.87,315.12,316.87,9700.0,315.14,316.87,315.12,316.87,9700.0
2021-08-19 15:05:00,316.82,317.44,316.76,316.91,24435.0,316.82,317.44,316.76,316.91,24435.0
2021-08-19 15:10:00,316.94,317.15,316.7,317.15,18377.0,316.94,317.15,316.7,317.15,18377.0
2021-08-19 15:15:00,317.11,317.41,316.72,316.87,16275.0,317.11,317.41,316.72,316.87,16275.0
2021-08-19 15:20:00,316.87,317.2,316.78,316.95,24719.0,316.87,317.2,316.78,316.95,24719.0
2021-08-19 15:25:00,316.94,317.54,316.85,317.33,16469.0,316.94,317.54,316.85,317.33,16469.0
2021-08-19 15:30:00,317.24,317.76,317.24,317.51,11911.0,317.24,317.76,317.24,317.51,11911.0
2021-08-19 15:35:00,317.54,317.96,317.3,317.8,33469.0,317.54,317.96,317.3,317.8,33469.0
2021-08-19 15:40:00,317.8,317.83,317.24,317.82,48736.0,317.8,317.83,317.24,317.82,48736.0
2021-08-19 15:45:00,317.71,317.73,316.69,316.69,25852.0,317.71,317.73,316.69,316.69,25852.0
2021-08-19 15:50:00,316.9,317.14,315.85,316.5,61487.0,316.9,317.14,315.85,316.5,61487.0
2021-08-19 15:55:00,316.43,316.45,315.34,315.92,83122.0,316.43,316.45,315.34,315.92,83122.0
2021-08-20 09:30:00,315.34,315.34,312.93,312.97,52500.0,315.34,315.34,312.93,312.97,52500.0
2021-08-20 09:35:00,312.55,312.97,310.53,311.57,19277.0,312.55,312.97,310.53,311.57,19277.0
2021-08-20 09:40:00,311.61,312.87,311.6,312.87,12284.0,311.61,312.87,311.6,312.87,12284.0
2021-08-20 09:45:00,312.91,314.11,312.79,313.43,13685.0,312.91,314.11,312.79,313.43,13685.0
2021-08-20 09:50:00,313.43,315.23,313.33,314.98,19153.0,313.43,315.23,313.33,314.98,19153.0
2021-08-20 09:55:00,315.11,315.11,313.72,314.54,11932.0,315.11,315.11,313.72,314.54,11932.0
2021-08-20 10:00:00,314.54,315.99,314.26,315.99,21245.0,314.54,315.99,314.26,315.99,21245.0
2021-08-20 10:05:00,315.99,316.51,315.22,315.62,21842.0,315.99,316.51,315.22,315.62,21842.0
2021-08-20 10:10:00,315.46,315.46,314.36,314.54,7278.0,315.46,315.46,314.36,314.54,7278.0
2021-08-20 10:15:00,314.66,315.2,314.56,315.2,7764.0,314.66,315.2,314.56,315.2,7764.0
2021-08-20 10:20:00,315.19,315.76,315.19,315.76,8804.0,315.19,315.76,315.19,315.76,8804.0
2021-08-20 10:25:00,315.75,316.14,315.62,316.07,9938.0,315.75,316.14,315.62,316.07,9938.0
2021-08-20 10:30:00,316.16,316.58,315.63,315.63,21898.0,316.16,316.58,315.63,315.63,21898.0
2021-08-20 10:35:00,315.32,315.65,314.81,314.83,11334.0,315.32,315.65,314.81,314.83,11334.0
2021-08-20 10:40:00,314.99,315.74,314.81,315.55,5315.0,314.99,315.74,314.81,315.55,5315.0
2021-08-20 10:45:00,315.46,315.66,315.04,315.29,5325.0,315.46,315.66,315.04,315.29,5325.0
2021-08-20 10:50:00,315.31,315.4,314.42,315.25,9330.0,315.31,315.4,314.42,315.25,9330.0
2021-08-20 10:55:00,315.34,315.5,313.7,313.7,6171.0,315.34,315.5,313.7,313.7,6171.0
2021-08-20 11:00:00,313.79,314.24,313.47,313.48,8904.0,313.79,314.24,313.47,313.48,8904.0
2021-08-20 11:05:00,313.43,314.25,313.42,313.86,6211.0,313.43,314.25,313.42,313.86,6211.0
2021-08-20 11:10:00,313.88,314.02,313.53,313.8,6900.0,313.88,314.02,313.53,313.8,6900.0
2021-08-20 11:15:00,313.71,313.71,313.07,313.29,7989.0,313.71,313.71,313.07,313.29,7989.0
2021-08-20 11:20:00,313.5,313.62,313.24,313.62,4590.0,313.5,313.62,313.24,313.62,4590.0
2021-08-20 11:25:00,313.59,313.59,313.23,313.23,5997.0,313.59,313.59,313.23,313.23,5997.0
2021-08-20 11:30:00,313.36,313.76,313.17,313.64,4312.0,313.36,313.76,313.17,313.64,4312.0
2021-08-20 11:35:00,313.86,313.86,312.8,312.99,4087.0,313.86,313.86,312.8,312.99,4087.0
2021-08-20 11:40:00,312.93,313.02,312.08,312.68,4533.0,312.93,313.02,312.08,312.68,4533.0
2021-08-20 11:45:00,312.81,312.9,312.43,312.9,2816.0,312.81,312.9,312.43,312.9,2816.0
2021-08-20 11:50:00,313.03,313.03,312.02,312.02,5780.0,313.03,313.03,312.02,312.02,5780.0
2021-08-20 11:55:00,312.05,312.32,311.77,312.21,5304.0,312.05,312.32,311.77,312.21,5304.0
2021-08-20 12:00:00,312.21,312.39,312.1,312.32,3441.0,312.21,312.39,312.1,312.32,3441.0
2021-08-20 12:05:00,312.39,312.64,312.2,312.35,4165.0,312.39,312.64,312.2,312.35,4165.0
2021-08-20 12:10:00,312.44,312.52,312.22,312.25,4080.0,312.44,312.52,312.22,312.25,4080.0
2021-08-20 12:15:00,312.51,312.96,312.51,312.69,2520.0,312.51,312.96,312.51,312.69,2520.0
2021-08-20 12:20:00,312.71,313.19,312.71,313.19,3301.0,312.71,313.19,312.71,313.19,3301.0
2021-08-20 12:25:00,313.2,313.5,313.13,313.5,3711.0,313.2,313.5,313.13,313.5,3711.0
2021-08-20 12:30:00,313.5,314.07,313.48,314.06,3730.0,313.5,314.07,313.48,314.06,3730.0
2021-08-20 12:35:00,313.95,314.19,313.87,313.87,5717.0,313.95,314.19,313.87,313.87,5717.0
2021-08-20 12:40:00,314.0,314.18,313.94,314.11,4440.0,314.0,314.18,313.94,314.11,4440.0
2021-08-20 12:45:00,314.1,314.31,314.02,314.17,2710.0,314.1,314.31,314.02,314.17,2710.0
2021-08-20 12:50:00,314.12,314.61,314.08,314.61,4538.0,314.12,314.61,314.08,314.61,4538.0
2021-08-20 12:55:00,314.66,314.66,314.18,314.2,6463.0,314.66,314.66,314.18,314.2,6463.0
2021-08-20 13:00:00,314.23,314.23,313.5,313.5,3193.0,314.23,314.23,313.5,313.5,3193.0
2021-08-20 13:05:00,313.51,313.9,313.51,313.9,5960.0,313.51,313.9,313.51,313.9,5960.0
2021-08-20 13:10:00,313.91,314.46,313.91,314.41,5220.0,313.91,314.46,313.91,314.41,5220.0
2021-08-20 13:15:00,314.4,314.46,314.23,314.34,4184.0,314.4,314.46,314.23,314.34,4184.0
2021-08-20 13:20:00,314.52,314.56,314.29,314.35,4689.0,314.52,314.56,314.29,314.35,4689.0
2021-08-20 13:25:00,314.34,314.46,314.15,314.16,2760.0,314.34,314.46,314.15,314.16,2760.0
2021-08-20 13:30:00,314.31,314.56,314.25,314.55,5214.0,314.31,314.56,314.25,314.55,5214.0
2021-08-20 13:35:00,314.55,314.55,313.99,314.33,3806.0,314.55,314.55,313.99,314.33,3806.0
2021-08-20 13:40:00,314.36,314.56,314.36,314.48,4017.0,314.36,314.56,314.36,314.48,4017.0
2021-08-20 13:45:00,314.59,315.19,314.57,315.19,15884.0,314.59,315.19,314.57,315.19,15884.0
2021-08-20 13:50:00,315.48,315.53,314.9,315.1,5873.0,315.48,315.53,314.9,315.1,5873.0
2021-08-20 13:55:00,315.06,315.12,314.98,315.05,2540.0,315.06,315.12,314.98,315.05,2540.0
2021-08-20 14:00:00,315.11,315.37,315.1,315.24,4129.0,315.11,315.37,315.1,315.24,4129.0
2021-08-20 14:05:00,315.2,315.56,315.0,315.29,6101.0,315.2,315.56,315.0,315.29,6101.0
2021-08-20 14:10:00,315.35,315.48,315.0,315.0,3517.0,315.35,315.48,315.0,315.0,3517.0
2021-08-20 14:15:00,315.0,315.33,314.92,315.22,7601.0,315.0,315.33,314.92,315.22,7601.0
2021-08-20 14:20:00,315.07,315.24,314.87,315.0,4000.0,315.07,315.24,314.87,315.0,4000.0
2021-08-20 14:25:00,315.1,315.14,314.94,315.14,4853.0,315.1,315.14,314.94,315.14,4853.0
2021-08-20 14:30:00,315.21,315.47,315.16,315.37,4174.0,315.21,315.47,315.16,315.37,4174.0
2021-08-20 14:35:00,315.31,315.51,315.18,315.51,4591.0,315.31,315.51,315.18,315.51,4591.0
2021-08-20 14:40:00,315.43,315.45,315.26,315.42,5304.0,315.43,315.45,315.26,315.42,5304.0
2021-08-20 14:45:00,315.54,315.62,315.31,315.49,7125.0,315.54,315.62,315.31,315.49,7125.0
2021-08-20 14:50:00,315.6,315.7,315.44,315.44,3389.0,315.6,315.7,315.44,315.44,3389.0
2021-08-20 14:55:00,315.51,316.04,315.47,316.04,7576.0,315.51,316.04,315.47,316.04,7576.0
2021-08-20 15:00:00,316.02,316.13,315.79,315.88,4437.0,316.02,316.13,315.79,315.88,4437.0
2021-08-20 15:05:00,315.82,316.0,315.59,316.0,8271.0,315.82,316.0,315.59,316.0,8271.0
2021-08-20 15:10:00,316.14,316.18,315.97,316.0,7397.0,316.14,316.18,315.97,316.0,7397.0
2021-08-20 15:15:00,316.0,316.38,316.0,316.15,4921.0,316.0,316.38,316.0,316.15,4921.0
2021-08-20 15:20:00,316.23,316.33,316.19,316.27,5872.0,316.23,316.33,316.19,316.27,5872.0
2021-08-20 15:25:00,316.25,316.38,316.21,316.3,5761.0,316.25,316.38,316.21,316.3,5761.0
2021-08-20 15:30:00,316.36,316.45,316.23,316.45,10458.0,316.36,316.45,316.23,316.45,10458.0
2021-08-20 15:35:00,316.43,316.9,316.4,316.86,12475.0,316.43,316.9,316.4,316.86,12475.0
2021-08-20 15:40:00,316.78,317.13,316.64,316.92,10396.0,316.78,317.13,316.64,316.92,10396.0
2021-08-20 15:45:00,316.94,317.26,316.75,317.26,13899.0,316.94,317.26,316.75,317.26,13899.0
2021-08-20 15:50:00,317.34,317.67,317.05,317.27,32958.0,317.34,317.67,317.05,317.27,32958.0
2021-08-20 15:55:00,317.23,317.36,316.7,316.7,73860.0,317.23,317.36,316.7,316.7,73860.0
2021-08-23 09:30:00,316.43,317.0,315.06,315.07,20874.0,316.43,317.0,315.06,315.07,20874.0
2021-08-23 09:35:00,315.7,317.12,315.06,317.12,5869.0,315.7,317.12,315.06,317.12,5869.0
2021-08-23 09:40:00,317.35,318.31,317.24,318.09,7561.0,317.35,318.31,317.24,318.09,7561.0
2021-08-23 09:45:00,318.12,319.22,318.12,319.04,7220.0,318.12,319.22,318.12,319.04,7220.0
2021-08-23 09:50:00,318.69,318.96,318.49,318.74,6135.0,318.69,318.96,318.49,318.74,6135.0
2021-08-23 09:55:00,318.82,318.82,317.53,318.04,2800.0,318.82,318.82,317.53,318.04,2800.0
2021-08-23 10:00:00,317.65,318.16,317.19,317.99,5523.0,317.65,318.16,317.19,317.99,5523.0
2021-08-23 10:05:00,318.06,318.11,317.78,317.95,1904.0,318.06,318.11,317.78,317.95,1904.0
2021-08-23 10:10:00,317.99,318.1,317.94,317.94,2012.0,317.99,318.1,317.94,317.94,2012.0
2021-08-23 10:15:00,318.03,318.37,317.9,318.19,2912.0,318.03,318.37,317.9,318.19,2912.0
2021-08-23 10:20:00,318.28,319.1,318.28,318.43,6682.0,318.28,319.1,318.28,318.43,6682.0
2021-08-23 10:25:00,318.25,318.53,317.77,317.9,2643.0,318.25,318.53,317.77,317.9,2643.0
2021-08-23 10:30:00,317.9,318.45,317.9,318.18,3800.0,317.9,318.45,317.9,318.18,3800.0
2021-08-23 10:35:00,318.3,318.3,318.19,318.3,1407.0,318.3,318.3,318.19,318.3,1407.0
2021-08-23 10:40:00,318.51,319.28,318.38,319.21,3337.0,318.51,319.28,318.38,319.21,3337.0
2021-08-23 10:45:00,319.27,319.27,318.97,318.99,1982.0,319.27,319.27,318.97,318.99,1982.0
2021-08-23 10:50:00,318.85,318.85,318.11,318.39,2097.0,318.85,318.85,318.11,318.39,2097.0
2021-08-23 10:55:00,318.44,318.79,318.32,318.63,4808.0,318.44,318.79,318.32,318.63,4808.0
2021-08-23 11:00:00,318.69,318.9,318.52,318.9,1905.0,318.69,318.9,318.52,318.9,1905.0
2021-08-23 11:05:00,318.81,319.02,318.79,319.02,1400.0,318.81,319.02,318.79,319.02,1400.0
2021-08-23 11:10:00,319.12,319.25,318.95,319.25,1607.0,319.12,319.25,318.95,319.25,1607.0
2021-08-23 11:15:00,319.2,319.56,319.1,319.56,2500.0,319.2,319.56,319.1,319.56,2500.0
2021-08-23 11:20:00,319.57,319.69,319.3,319.42,4496.0,319.57,319.69,319.3,319.42,4496.0
2021-08-23 11:25:00,319.36,319.62,319.27,319.5,2600.0,319.36,319.62,319.27,319.5,2600.0
2021-08-23 11:30:00,319.6,319.9,319.6,319.9,4919.0,319.6,319.9,319.6,319.9,4919.0
2021-08-23 11:35:00,319.9,319.95,319.75,319.84,3267.0,319.9,319.95,319.75,319.84,3267.0
2021-08-23 11:40:00,319.73,320.17,319.73,320.17,10653.0,319.73,320.17,319.73,320.17,10653.0
2021-08-23 11:45:00,320.36,320.63,320.09,320.1,3228.0,320.36,320.63,320.09,320.1,3228.0
2021-08-23 11:50:00,320.16,320.17,319.96,320.07,1576.0,320.16,320.17,319.96,320.07,1576.0
2021-08-23 11:55:00,320.25,320.36,320.21,320.34,1600.0,320.25,320.36,320.21,320.34,1600.0
2021-08-23 12:00:00,320.32,320.36,320.11,320.12,1118.0,320.32,320.36,320.11,320.12,1118.0
2021-08-23 12:05:00,320.1,320.18,319.95,320.02,6481.0,320.1,320.18,319.95,320.02,6481.0
2021-08-23 12:10:00,320.01,320.12,319.95,320.12,4195.0,320.01,320.12,319.95,320.12,4195.0
2021-08-23 12:15:00,320.14,320.17,319.93,319.93,7712.0,320.14,320.17,319.93,319.93,7712.0
2021-08-23 12:20:00,320.11,320.23,319.98,319.98,6496.0,320.11,320.23,319.98,319.98,6496.0
2021-08-23 12:25:00,319.9,320.38,319.85,320.25,5340.0,319.9,320.38,319.85,320.25,5340.0
2021-08-23 12:30:00,320.21,320.22,320.04,320.04,6202.0,320.21,320.22,320.04,320.04,6202.0
2021-08-23 12:35:00,320.04,320.12,320.01,320.12,2304.0,320.04,320.12,320.01,320.12,2304.0
2021-08-23 12:40:00,320.14,320.23,320.07,320.15,6677.0,320.14,320.23,320.07,320.15,6677.0
2021-08-23 12:45:00,320.18,320.3,320.14,320.15,13532.0,320.18,320.3,320.14,320.15,13532.0
2021-08-23 12:50:00,320.1,320.3,320.04,320.3,5376.0,320.1,320.3,320.04,320.3,5376.0
2021-08-23 12:55:00,320.36,320.57,320.32,320.54,2470.0,320.36,320.57,320.32,320.54,2470.0
2021-08-23 13:00:00,320.57,320.6,320.29,320.48,12625.0,320.57,320.6,320.29,320.48,12625.0
2021-08-23 13:05:00,320.49,320.55,320.17,320.2,3780.0,320.49,320.55,320.17,320.2,3780.0
2021-08-23 13:10:00,320.32,320.44,320.29,320.39,3060.0,320.32,320.44,320.29,320.39,3060.0
2021-08-23 13:15:00,320.39,320.52,320.28,320.31,3425.0,320.39,320.52,320.28,320.31,3425.0
2021-08-23 13:20:00,320.38,320.39,319.8,319.8,4699.0,320.38,320.39,319.8,319.8,4699.0
2021-08-23 13:25:00,319.97,319.97,319.5,319.61,1809.0,319.97,319.97,319.5,319.61,1809.0
2021-08-23 13:30:00,319.59,319.68,319.55,319.6,1150.0,319.59,319.68,319.55,319.6,1150.0
2021-08-23 13:35:00,319.62,319.71,319.27,319.27,6925.0,319.62,319.71,319.27,319.27,6925.0
2021-08-23 13:40:00,319.31,319.5,319.31,319.49,1501.0,319.31,319.5,319.31,319.49,1501.0
2021-08-23 13:45:00,319.5,319.83,319.48,319.75,3439.0,319.5,319.83,319.48,319.75,3439.0
2021-08-23 13:50:00,319.87,319.97,319.87,319.91,917.0,319.87,319.97,319.87,319.91,917.0
2021-08-23 13:55:00,319.93,319.95,319.79,319.79,1100.0,319.93,319.95,319.79,319.79,1100.0
2021-08-23 14:00:00,319.84,320.01,319.77,320.01,7349.0,319.84,320.01,319.77,320.01,7349.0
2021-08-23 14:05:00,319.98,320.3,319.95,320.3,7916.0,319.98,320.3,319.95,320.3,7916.0
2021-08-23 14:10:00,320.41,320.5,320.34,320.44,5375.0,320.41,320.5,320.34,320.44,5375.0
2021-08-23 14:15:00,320.62,320.62,320.49,320.49,1200.0,320.62,320.62,320.49,320.49,1200.0
2021-08-23 14:20:00,320.49,320.55,320.47,320.53,2929.0,320.49,320.55,320.47,320.53,2929.0
2021-08-23 14:25:00,320.48,320.65,320.47,320.62,7367.0,320.48,320.65,320.47,320.62,7367.0
2021-08-23 14:30:00,320.76,320.9,320.76,320.89,2353.0,320.76,320.9,320.76,320.89,2353.0
2021-08-23 14:35:00,320.99,321.07,320.96,320.97,2525.0,320.99,321.07,320.96,320.97,2525.0
2021-08-23 14:40:00,320.98,321.13,320.91,321.01,2941.0,320.98,321.13,320.91,321.01,2941.0
2021-08-23 14:45:00,321.0,321.07,320.96,321.07,668.0,321.0,321.07,320.96,321.07,668.0
2021-08-23 14:50:00,321.13,321.14,321.0,321.0,4108.0,321.13,321.14,321.0,321.0,4108.0
2021-08-23 14:55:00,321.06,321.12,320.97,321.12,3434.0,321.06,321.12,320.97,321.12,3434.0
2021-08-23 15:00:00,321.12,321.15,321.06,321.14,1343.0,321.12,321.15,321.06,321.14,1343.0
2021-08-23 15:05:00,321.1,321.1,320.9,321.07,3908.0,321.1,321.1,320.9,321.07,3908.0
2021-08-23 15:10:00,321.0,321.15,320.97,321.15,2922.0,321.0,321.15,320.97,321.15,2922.0
2021-08-23 15:15:00,321.18,321.32,321.12,321.13,2311.0,321.18,321.32,321.12,321.13,2311.0
2021-08-23 15:20:00,321.1,321.36,321.05,321.31,3599.0,321.1,321.36,321.05,321.31,3599.0
2021-08-23 15:25:00,321.37,321.45,321.32,321.45,5240.0,321.37,321.45,321.32,321.45,5240.0
2021-08-23 15:30:00,321.42,321.62,321.38,321.39,7900.0,321.42,321.62,321.38,321.39,7900.0
2021-08-23 15:35:00,321.38,321.38,321.07,321.07,3048.0,321.38,321.38,321.07,321.07,3048.0
2021-08-23 15:40:00,321.07,321.31,321.05,321.29,5539.0,321.07,321.31,321.05,321.29,5539.0
2021-08-23 15:45:00,321.24,321.4,321.06,321.32,3719.0,321.24,321.4,321.06,321.32,3719.0
2021-08-23 15:50:00,321.32,321.52,321.27,321.36,9531.0,321.32,321.52,321.27,321.36,9531.0
2021-08-23 15:55:00,321.18,321.18,320.89,321.02,15526.0,321.18,321.18,320.89,321.02,15526.0
2021-08-24 09:30:00,321.36,322.97,321.36,321.9,17263.0,321.36,322.97,321.36,321.9,17263.0
2021-08-24 09:35:00,322.49,323.05,321.77,322.07,4448.0,322.49,323.05,321.77,322.07,4448.0
2021-08-24 09:40:00,322.18,322.48,321.49,322.07,2600.0,322.18,322.48,321.49,322.07,2600.0
2021-08-24 09:45:00,322.34,322.36,321.77,321.91,2758.0,322.34,322.36,321.77,321.91,2758.0
2021-08-24 09:50:00,321.79,322.09,321.17,321.7,5817.0,321.79,322.09,321.17,321.7,5817.0
2021-08-24 09:55:00,321.84,322.45,321.71,322.0,5939.0,321.84,322.45,321.71,322.0,5939.0
2021-08-24 10:00:00,321.84,321.95,321.23,321.87,3165.0,321.84,321.95,321.23,321.87,3165.0
2021-08-24 10:05:00,321.87,322.63,321.66,322.38,2639.0,321.87,322.63,321.66,322.38,2639.0
2021-08-24 10:10:00,322.38,322.51,321.99,322.1,1945.0,322.38,322.51,321.99,322.1,1945.0
2021-08-24 10:15:00,322.3,322.96,322.18,322.96,1800.0,322.3,322.96,322.18,322.96,1800.0
2021-08-24 10:20:00,322.84,323.03,322.68,322.68,3923.0,322.84,323.03,322.68,322.68,3923.0
2021-08-24 10:25:00,322.81,322.88,322.3,322.41,3264.0,322.81,322.88,322.3,322.41,3264.0
2021-08-24 10:30:00,322.32,322.71,322.21,322.45,2512.0,322.32,322.71,322.21,322.45,2512.0
2021-08-24 10:35:00,322.53,323.28,322.23,323.28,3103.0,322.53,323.28,322.23,323.28,3103.0
2021-08-24 10:40:00,323.23,323.33,322.87,323.09,2600.0,323.23,323.33,322.87,323.09,2600.0
2021-08-24 10:45:00,323.0,323.56,322.89,323.38,6885.0,323.0,323.56,322.89,323.38,6885.0
2021-08-24 10:50:00,323.3,323.66,322.87,322.88,3975.0,323.3,323.66,322.87,322.88,3975.0
2021-08-24 10:55:00,323.07,323.22,323.02,323.21,2851.0,323.07,323.22,323.02,323.21,2851.0
2021-08-24 11:00:00,323.17,323.17,322.65,322.67,3040.0,323.17,323.17,322.65,322.67,3040.0
2021-08-24 11:05:00,322.65,322.84,322.48,322.56,2999.0,322.65,322.84,322.48,322.56,2999.0
2021-08-24 11:10:00,322.52,322.6,322.32,322.32,5174.0,322.52,322.6,322.32,322.32,5174.0
2021-08-24 11:15:00,322.39,322.39,322.0,322.18,6207.0,322.39,322.39,322.0,322.18,6207.0
2021-08-24 11:20:00,322.25,323.02,322.25,323.02,2403.0,322.25,323.02,322.25,323.02,2403.0
2021-08-24 11:25:00,322.99,323.04,322.45,322.48,7479.0,322.99,323.04,322.45,322.48,7479.0
2021-08-24 11:30:00,322.48,322.93,322.42,322.93,1553.0,322.48,322.93,322.42,322.93,1553.0
2021-08-24 11:35:00,322.84,323.37,322.83,323.22,1841.0,322.84,323.37,322.83,323.22,1841.0
2021-08-24 11:40:00,323.22,323.34,323.06,323.17,2653.0,323.22,323.34,323.06,323.17,2653.0
2021-08-24 11:45:00,323.36,323.36,323.26,323.3,1025.0,323.36,323.36,323.26,323.3,1025.0
2021-08-24 11:50:00,323.21,323.4,323.06,323.11,2401.0,323.21,323.4,323.06,323.11,2401.0
2021-08-24 11:55:00,323.15,323.75,323.15,323.75,1525.0,323.15,323.75,323.15,323.75,1525.0
2021-08-24 12:00:00,323.83,323.83,323.49,323.64,1938.0,323.83,323.83,323.49,323.64,1938.0
2021-08-24 12:05:00,323.62,323.75,323.51,323.72,2045.0,323.62,323.75,323.51,323.72,2045.0
2021-08-24 12:10:00,323.81,324.01,323.81,323.88,2945.0,323.81,324.01,323.81,323.88,2945.0
2021-08-24 12:15:00,323.8,323.8,323.52,323.65,1436.0,323.8,323.8,323.52,323.65,1436.0
2021-08-24 12:20:00,323.63,323.64,323.4,323.4,500.0,323.63,323.64,323.4,323.4,500.0
2021-08-24 12:25:00,323.46,323.5,322.9,323.0,5817.0,323.46,323.5,322.9,323.0,5817.0
2021-08-24 12:30:00,322.94,322.94,322.68,322.7,3400.0,322.94,322.94,322.68,322.7,3400.0
2021-08-24 12:35:00,322.69,322.81,322.64,322.75,949.0,322.69,322.81,322.64,322.75,949.0
2021-08-24 12:40:00,322.62,323.06,322.62,323.0,4026.0,322.62,323.06,322.62,323.0,4026.0
2021-08-24 12:45:00,323.1,323.44,323.08,323.37,3100.0,323.1,323.44,323.08,323.37,3100.0
2021-08-24 12:50:00,323.45,323.56,323.27,323.56,3412.0,323.45,323.56,323.27,323.56,3412.0
2021-08-24 12:55:00,323.6,323.64,323.5,323.64,2298.0,323.6,323.64,323.5,323.64,2298.0
2021-08-24 13:00:00,323.57,323.88,323.57,323.85,799.0,323.57,323.88,323.57,323.85,799.0
2021-08-24 13:05:00,323.87,323.87,323.55,323.77,2202.0,323.87,323.87,323.55,323.77,2202.0
2021-08-24 13:10:00,323.78,323.9,323.77,323.9,1966.0,323.78,323.9,323.77,323.9,1966.0
2021-08-24 13:15:00,323.9,324.31,323.9,324.25,2902.0,323.9,324.31,323.9,324.25,2902.0
2021-08-24 13:20:00,324.24,324.25,324.18,324.25,639.0,324.24,324.25,324.18,324.25,639.0
2021-08-24 13:25:00,324.09,324.25,324.06,324.2,1582.0,324.09,324.25,324.06,324.2,1582.0
2021-08-24 13:30:00,324.2,324.24,323.99,324.01,2895.0,324.2,324.24,323.99,324.01,2895.0
2021-08-24 13:35:00,323.99,324.35,323.99,324.25,2100.0,323.99,324.35,323.99,324.25,2100.0
2021-08-24 13:40:00,324.29,324.3,324.2,324.27,3948.0,324.29,324.3,324.2,324.27,3948.0
2021-08-24 13:45:00,324.23,324.32,324.21,324.23,2233.0,324.23,324.32,324.21,324.23,2233.0
2021-08-24 13:50:00,324.28,324.42,324.13,324.41,1134.0,324.28,324.42,324.13,324.41,1134.0
2021-08-24 13:55:00,324.4,324.42,324.29,324.3,2200.0,324.4,324.42,324.29,324.3,2200.0
2021-08-24 14:00:00,324.4,324.52,324.33,324.33,3255.0,324.4,324.52,324.33,324.33,3255.0
2021-08-24 14:05:00,324.22,324.29,324.1,324.1,2907.0,324.22,324.29,324.1,324.1,2907.0
2021-08-24 14:10:00,324.07,324.26,324.07,324.26,1210.0,324.07,324.26,324.07,324.26,1210.0
2021-08-24 14:15:00,324.17,324.22,324.11,324.13,1100.0,324.17,324.22,324.11,324.13,1100.0
2021-08-24 14:20:00,324.18,324.48,324.13,324.44,4088.0,324.18,324.48,324.13,324.44,4088.0
2021-08-24 14:25:00,324.41,324.48,324.41,324.42,2200.0,324.41,324.48,324.41,324.42,2200.0
2021-08-24 14:30:00,324.47,324.54,324.4,324.5,1505.0,324.47,324.54,324.4,324.5,1505.0
2021-08-24 14:35:00,324.31,324.36,324.25,324.3,700.0,324.31,324.36,324.25,324.3,700.0
2021-08-24 14:40:00,324.25,324.34,324.2,324.33,2900.0,324.25,324.34,324.2,324.33,2900.0
2021-08-24 14:45:00,324.28,324.38,324.25,324.34,2805.0,324.28,324.38,324.25,324.34,2805.0
2021-08-24 14:50:00,324.36,324.44,324.33,324.44,1163.0,324.36,324.44,324.33,324.44,1163.0
2021-08-24 14:55:00,324.39,324.54,324.32,324.5,2019.0,324.39,324.54,324.32,324.5,2019.0
2021-08-24 15:00:00,324.56,324.71,324.48,324.51,3761.0,324.56,324.71,324.48,324.51,3761.0
2021-08-24 15:05:00,324.49,324.51,324.3,324.44,4931.0,324.49,324.51,324.3,324.44,4931.0
2021-08-24 15:10:00,324.44,324.47,324.37,324.46,4668.0,324.44,324.47,324.37,324.46,4668.0
2021-08-24 15:15:00,324.5,324.56,324.39,324.39,1306.0,324.5,324.56,324.39,324.39,1306.0
2021-08-24 15:20:00,324.37,324.65,324.36,324.63,1400.0,324.37,324.65,324.36,324.63,1400.0
2021-08-24 15:25:00,324.64,324.66,324.48,324.57,2936.0,324.64,324.66,324.48,324.57,2936.0
2021-08-24 15:30:00,324.56,324.68,324.38,324.38,5000.0,324.56,324.68,324.38,324.38,5000.0
2021-08-24 15:35:00,324.32,324.5,324.3,324.38,4918.0,324.32,324.5,324.3,324.38,4918.0
2021-08-24 15:40:00,324.37,324.44,324.29,324.36,4357.0,324.37,324.44,324.29,324.36,4357.0
2021-08-24 15:45:00,324.32,324.33,324.14,324.2,8728.0,324.32,324.33,324.14,324.2,8728.0
2021-08-24 15:50:00,324.25,324.9,324.25,324.9,11492.0,324.25,324.9,324.25,324.9,11492.0
2021-08-24 15:55:00,324.8,325.08,324.79,325.06,24963.0,324.8,325.08,324.79,325.06,24963.0
2021-08-25 09:30:00,324.46,326.98,324.35,326.39,13142.0,324.46,326.98,324.35,326.39,13142.0
2021-08-25 09:35:00,326.04,327.18,326.04,326.63,3253.0,326.04,327.18,326.04,326.63,3253.0
2021-08-25 09:40:00,326.48,327.58,326.47,326.48,21189.0,326.48,327.58,326.47,326.48,21189.0
2021-08-25 09:45:00,326.6,326.83,325.98,326.16,7100.0,326.6,326.83,325.98,326.16,7100.0
2021-08-25 09:50:00,326.25,326.28,325.68,326.13,3518.0,326.25,326.28,325.68,326.13,3518.0
2021-08-25 09:55:00,326.23,326.24,325.42,325.74,2415.0,326.23,326.24,325.42,325.74,2415.0
2021-08-25 10:00:00,325.68,325.9,324.85,325.27,4530.0,325.68,325.9,324.85,325.27,4530.0
2021-08-25 10:05:00,325.15,325.45,324.68,325.0,5513.0,325.15,325.45,324.68,325.0,5513.0
2021-08-25 10:10:00,325.01,325.88,325.01,325.78,1200.0,325.01,325.88,325.01,325.78,1200.0
2021-08-25 10:15:00,325.9,326.1,325.9,325.91,800.0,325.9,326.1,325.9,325.91,800.0
2021-08-25 10:20:00,325.92,326.19,325.77,326.19,1832.0,325.92,326.19,325.77,326.19,1832.0
2021-08-25 10:25:00,325.64,325.64,325.06,325.08,2340.0,325.64,325.64,325.06,325.08,2340.0
2021-08-25 10:30:00,325.05,325.05,324.29,324.53,4403.0,325.05,325.05,324.29,324.53,4403.0
2021-08-25 10:35:00,324.45,324.87,324.36,324.74,3952.0,324.45,324.87,324.36,324.74,3952.0
2021-08-25 10:40:00,324.63,325.26,324.47,325.1,3839.0,324.63,325.26,324.47,325.1,3839.0
2021-08-25 10:45:00,325.21,325.21,324.83,324.83,900.0,325.21,325.21,324.83,324.83,900.0
2021-08-25 10:50:00,324.87,325.29,324.83,325.29,1900.0,324.87,325.29,324.83,325.29,1900.0
2021-08-25 10:55:00,325.5,325.51,324.91,324.94,1100.0,325.5,325.51,324.91,324.94,1100.0
2021-08-25 11:00:00,325.13,325.25,325.04,325.21,1406.0,325.13,325.25,325.04,325.21,1406.0
2021-08-25 11:05:00,325.38,325.38,325.0,325.0,2355.0,325.38,325.38,325.0,325.0,2355.0
2021-08-25 11:10:00,324.94,325.19,324.82,325.07,3100.0,324.94,325.19,324.82,325.07,3100.0
2021-08-25 11:15:00,324.92,325.47,324.8,325.47,3400.0,324.92,325.47,324.8,325.47,3400.0
2021-08-25 11:20:00,325.59,325.59,325.19,325.4,1400.0,325.59,325.59,325.19,325.4,1400.0
2021-08-25 11:25:00,325.63,325.64,325.19,325.34,706.0,325.63,325.64,325.19,325.34,706.0
2021-08-25 11:30:00,325.37,325.61,325.11,325.49,2200.0,325.37,325.61,325.11,325.49,2200.0
2021-08-25 11:35:00,325.6,325.79,325.55,325.71,1716.0,325.6,325.79,325.55,325.71,1716.0
2021-08-25 11:40:00,325.88,326.23,325.88,325.96,2071.0,325.88,326.23,325.88,325.96,2071.0
2021-08-25 11:45:00,325.87,326.08,325.87,325.98,900.0,325.87,326.08,325.87,325.98,900.0
2021-08-25 11:50:00,325.9,325.9,325.79,325.87,900.0,325.9,325.9,325.79,325.87,900.0
2021-08-25 11:55:00,325.9,325.94,325.8,325.82,600.0,325.9,325.94,325.8,325.82,600.0
2021-08-25 12:00:00,325.69,325.73,325.29,325.43,1400.0,325.69,325.73,325.29,325.43,1400.0
2021-08-25 12:05:00,325.31,325.42,325.24,325.25,2083.0,325.31,325.42,325.24,325.25,2083.0
2021-08-25 12:10:00,325.47,325.47,325.23,325.26,1681.0,325.47,325.47,325.23,325.26,1681.0
2021-08-25 12:15:00,325.3,325.5,325.3,325.46,1469.0,325.3,325.5,325.3,325.46,1469.0
2021-08-25 12:20:00,325.44,325.69,325.42,325.69,850.0,325.44,325.69,325.42,325.69,850.0
2021-08-25 12:25:00,325.61,325.71,325.6,325.6,900.0,325.61,325.71,325.6,325.6,900.0
2021-08-25 12:30:00,325.67,325.67,325.46,325.56,886.0,325.67,325.67,325.46,325.56,886.0
2021-08-25 12:35:00,325.49,325.49,325.05,325.09,1440.0,325.49,325.49,325.05,325.09,1440.0
2021-08-25 12:40:00,325.09,325.19,324.96,325.03,1300.0,325.09,325.19,324.96,325.03,1300.0
2021-08-25 12:45:00,325.05,325.15,324.99,325.15,1000.0,325.05,325.15,324.99,325.15,1000.0
2021-08-25 12:50:00,325.18,325.32,325.09,325.31,500.0,325.18,325.32,325.09,325.31,500.0
2021-08-25 12:55:00,325.39,325.39,325.39,325.39,200.0,325.39,325.39,325.39,325.39,200.0
2021-08-25 13:00:00,325.43,325.43,325.23,325.26,700.0,325.43,325.43,325.23,325.26,700.0
2021-08-25 13:05:00,325.3,325.39,325.18,325.18,1800.0,325.3,325.39,325.18,325.18,1800.0
2021-08-25 13:10:00,324.92,324.92,324.51,324.51,795.0,324.92,324.92,324.51,324.51,795.0
2021-08-25 13:15:00,324.59,324.81,324.58,324.72,971.0,324.59,324.81,324.58,324.72,971.0
2021-08-25 13:20:00,324.71,324.71,324.59,324.67,400.0,324.71,324.71,324.59,324.67,400.0
2021-08-25 13:25:00,324.51,324.51,324.51,324.51,200.0,324.51,324.51,324.51,324.51,200.0
2021-08-25 13:30:00,324.64,324.64,324.48,324.51,800.0,324.64,324.64,324.48,324.51,800.0
2021-08-25 13:35:00,324.42,324.42,324.26,324.35,300.0,324.42,324.42,324.26,324.35,300.0
2021-08-25 13:40:00,324.35,324.45,324.03,324.24,6000.0,324.35,324.45,324.03,324.24,6000.0
2021-08-25 13:45:00,324.13,324.13,323.86,324.05,2250.0,324.13,324.13,323.86,324.05,2250.0
2021-08-25 13:50:00,324.06,324.23,324.06,324.15,1700.0,324.06,324.23,324.06,324.15,1700.0
2021-08-25 13:55:00,324.17,324.28,324.11,324.26,1667.0,324.17,324.28,324.11,324.26,1667.0
2021-08-25 14:00:00,324.34,324.56,324.32,324.44,1604.0,324.34,324.56,324.32,324.44,1604.0
2021-08-25 14:05:00,324.44,324.51,324.27,324.27,800.0,324.44,324.51,324.27,324.27,800.0
2021-08-25 14:10:00,324.25,324.28,324.12,324.28,800.0,324.25,324.28,324.12,324.28,800.0
2021-08-25 14:15:00,324.31,324.31,324.0,324.07,2000.0,324.31,324.31,324.0,324.07,2000.0
2021-08-25 14:20:00,324.0,324.15,323.99,324.09,1225.0,324.0,324.15,323.99,324.09,1225.0
2021-08-25 14:25:00,324.21,324.32,324.2,324.32,400.0,324.21,324.32,324.2,324.32,400.0
2021-08-25 14:30:00,324.35,324.54,324.35,324.46,839.0,324.35,324.54,324.35,324.46,839.0
2021-08-25 14:35:00,324.48,324.48,324.34,324.34,812.0,324.48,324.48,324.34,324.34,812.0
2021-08-25 14:40:00,324.49,324.66,324.35,324.42,1500.0,324.49,324.66,324.35,324.42,1500.0
2021-08-25 14:45:00,324.35,324.46,324.35,324.44,500.0,324.35,324.46,324.35,324.44,500.0
2021-08-25 14:50:00,324.47,324.47,324.16,324.18,1380.0,324.47,324.47,324.16,324.18,1380.0
2021-08-25 14:55:00,324.23,324.26,324.17,324.17,1513.0,324.23,324.26,324.17,324.17,1513.0
2021-08-25 15:00:00,324.12,324.16,324.0,324.0,1845.0,324.12,324.16,324.0,324.0,1845.0
2021-08-25 15:05:00,324.06,324.28,324.02,324.28,3234.0,324.06,324.28,324.02,324.28,3234.0
2021-08-25 15:10:00,324.27,324.36,324.25,324.28,900.0,324.27,324.36,324.25,324.28,900.0
2021-08-25 15:15:00,324.3,324.3,324.18,324.19,578.0,324.3,324.3,324.18,324.19,578.0
2021-08-25 15:20:00,324.17,324.38,324.17,324.34,2167.0,324.17,324.38,324.17,324.34,2167.0
2021-08-25 15:25:00,324.37,324.5,324.37,324.46,2642.0,324.37,324.5,324.37,324.46,2642.0
2021-08-25 15:30:00,324.41,324.58,324.36,324.58,2732.0,324.41,324.58,324.36,324.58,2732.0
2021-08-25 15:35:00,324.45,324.63,324.45,324.63,3300.0,324.45,324.63,324.45,324.63,3300.0
2021-08-25 15:40:00,324.66,324.83,324.57,324.83,4206.0,324.66,324.83,324.57,324.83,4206.0
2021-08-25 15:45:00,324.84,325.25,324.84,325.06,9857.0,324.84,325.25,324.84,325.06,9857.0
2021-08-25 15:50:00,325.07,325.44,325.0,325.41,10121.0,325.07,325.44,325.0,325.41,10121.0
2021-08-25 15:55:00,325.49,325.53,324.9,325.01,34423.0,325.49,325.53,324.9,325.01,34423.0
2021-08-26 09:30:00,324.77,325.12,324.1,325.12,10767.0,324.77,325.12,324.1,325.12,10767.0
2021-08-26 09:35:00,324.2,324.57,323.68,324.41,2500.0,324.2,324.57,323.68,324.41,2500.0
2021-08-26 09:40:00,324.13,324.78,323.78,324.78,1300.0,324.13,324.78,323.78,324.78,1300.0
2021-08-26 09:45:00,324.43,325.1,324.38,324.8,7106.0,324.43,325.1,324.38,324.8,7106.0
2021-08-26 09:50:00,324.53,325.4,324.36,325.27,3664.0,324.53,325.4,324.36,325.27,3664.0
2021-08-26 09:55:00,325.23,326.02,325.23,325.43,3368.0,325.23,326.02,325.23,325.43,3368.0
2021-08-26 10:00:00,325.48,325.48,324.96,325.21,8236.0,325.48,325.48,324.96,325.21,8236.0
2021-08-26 10:05:00,325.26,325.47,325.0,325.0,11672.0,325.26,325.47,325.0,325.0,11672.0
2021-08-26 10:10:00,325.02,325.25,324.85,325.1,8131.0,325.02,325.25,324.85,325.1,8131.0
2021-08-26 10:15:00,324.96,325.28,324.89,325.22,2704.0,324.96,325.28,324.89,325.22,2704.0
2021-08-26 10:20:00,325.22,325.22,324.18,324.52,4030.0,325.22,325.22,324.18,324.52,4030.0
2021-08-26 10:25:00,324.48,324.48,323.65,324.04,3525.0,324.48,324.48,323.65,324.04,3525.0
2021-08-26 10:30:00,324.06,324.61,324.02,324.35,2698.0,324.06,324.61,324.02,324.35,2698.0
2021-08-26 10:35:00,324.48,324.82,323.74,323.74,3409.0,324.48,324.82,323.74,323.74,3409.0
2021-08-26 10:40:00,323.59,324.1,323.59,323.77,5732.0,323.59,324.1,323.59,323.77,5732.0
2021-08-26 10:45:00,323.69,323.93,323.48,323.58,2800.0,323.69,323.93,323.48,323.58,2800.0
2021-08-26 10:50:00,323.49,323.76,323.28,323.5,4716.0,323.49,323.76,323.28,323.5,4716.0
2021-08-26 10:55:00,323.42,324.18,323.42,323.96,4418.0,323.42,324.18,323.42,323.96,4418.0
2021-08-26 11:00:00,323.88,323.99,323.06,323.27,5619.0,323.88,323.99,323.06,323.27,5619.0
2021-08-26 11:05:00,323.15,323.39,322.88,323.28,10533.0,323.15,323.39,322.88,323.28,10533.0
2021-08-26 11:10:00,323.32,324.09,323.32,323.9,7164.0,323.32,324.09,323.32,323.9,7164.0
2021-08-26 11:15:00,323.98,324.91,323.87,324.72,4010.0,323.98,324.91,323.87,324.72,4010.0
2021-08-26 11:20:00,324.64,325.3,324.3,324.85,7436.0,324.64,325.3,324.3,324.85,7436.0
2021-08-26 11:25:00,324.84,325.0,324.33,324.8,2400.0,324.84,325.0,324.33,324.8,2400.0
2021-08-26 11:30:00,324.88,325.3,324.72,325.23,4527.0,324.88,325.3,324.72,325.23,4527.0
2021-08-26 11:35:00,325.2,325.22,324.79,324.79,3337.0,325.2,325.22,324.79,324.79,3337.0
2021-08-26 11:40:00,324.81,325.04,323.88,324.08,2300.0,324.81,325.04,323.88,324.08,2300.0
2021-08-26 11:45:00,324.08,324.08,323.38,323.49,3374.0,324.08,324.08,323.38,323.49,3374.0
2021-08-26 11:50:00,323.61,324.0,323.53,323.82,5331.0,323.61,324.0,323.53,323.82,5331.0
2021-08-26 11:55:00,323.75,323.79,323.46,323.79,1597.0,323.75,323.79,323.46,323.79,1597.0
2021-08-26 12:00:00,323.87,324.5,323.81,324.5,3976.0,323.87,324.5,323.81,324.5,3976.0
2021-08-26 12:05:00,324.4,324.58,324.39,324.58,2413.0,324.4,324.58,324.39,324.58,2413.0
2021-08-26 12:10:00,324.49,324.58,324.28,324.34,13362.0,324.49,324.58,324.28,324.34,13362.0
2021-08-26 12:15:00,324.24,324.38,324.16,324.17,8861.0,324.24,324.38,324.16,324.17,8861.0
2021-08-26 12:20:00,324.15,324.19,324.05,324.19,2400.0,324.15,324.19,324.05,324.19,2400.0
2021-08-26 12:25:00,324.14,324.75,324.14,324.66,2163.0,324.14,324.75,324.14,324.66,2163.0
2021-08-26 12:30:00,324.51,324.68,324.51,324.68,1200.0,324.51,324.68,324.51,324.68,1200.0
2021-08-26 12:35:00,324.78,325.33,324.77,325.24,2611.0,324.78,325.33,324.77,325.24,2611.0
2021-08-26 12:40:00,325.24,325.6,325.24,325.6,1891.0,325.24,325.6,325.24,325.6,1891.0
2021-08-26 12:45:00,325.75,325.9,325.67,325.68,1803.0,325.75,325.9,325.67,325.68,1803.0
2021-08-26 12:50:00,325.65,325.83,325.6,325.83,2880.0,325.65,325.83,325.6,325.83,2880.0
2021-08-26 12:55:00,325.87,326.06,325.86,325.94,900.0,325.87,326.06,325.86,325.94,900.0
2021-08-26 13:00:00,325.97,326.02,325.56,325.78,3336.0,325.97,326.02,325.56,325.78,3336.0
2021-08-26 13:05:00,325.72,325.93,325.7,325.87,2902.0,325.72,325.93,325.7,325.87,2902.0
2021-08-26 13:10:00,325.92,326.14,325.86,326.0,3498.0,325.92,326.14,325.86,326.0,3498.0
2021-08-26 13:15:00,326.0,326.0,325.79,325.85,1958.0,326.0,326.0,325.79,325.85,1958.0
2021-08-26 13:20:00,325.94,326.2,325.92,326.05,3310.0,325.94,326.2,325.92,326.05,3310.0
2021-08-26 13:25:00,326.09,326.52,326.09,326.48,1135.0,326.09,326.52,326.09,326.48,1135.0
2021-08-26 13:30:00,326.43,326.7,326.36,326.69,2868.0,326.43,326.7,326.36,326.69,2868.0
2021-08-26 13:35:00,326.68,326.68,326.47,326.65,1800.0,326.68,326.68,326.47,326.65,1800.0
2021-08-26 13:40:00,326.65,326.68,326.52,326.56,600.0,326.65,326.68,326.52,326.56,600.0
2021-08-26 13:45:00,326.64,326.8,326.59,326.8,3173.0,326.64,326.8,326.59,326.8,3173.0
2021-08-26 13:50:00,326.84,326.94,326.75,326.75,1343.0,326.84,326.94,326.75,326.75,1343.0
2021-08-26 13:55:00,326.84,327.13,326.84,327.01,3162.0,326.84,327.13,326.84,327.01,3162.0
2021-08-26 14:00:00,326.97,327.2,326.89,326.93,3422.0,326.97,327.2,326.89,326.93,3422.0
2021-08-26 14:05:00,326.99,327.03,326.89,327.0,2982.0,326.99,327.03,326.89,327.0,2982.0
2021-08-26 14:10:00,326.99,327.02,326.78,326.91,5427.0,326.99,327.02,326.78,326.91,5427.0
2021-08-26 14:15:00,326.98,326.98,326.69,326.75,2736.0,326.98,326.98,326.69,326.75,2736.0
2021-08-26 14:20:00,326.77,326.96,326.76,326.93,2500.0,326.77,326.96,326.76,326.93,2500.0
2021-08-26 14:25:00,326.88,327.07,326.86,327.07,7199.0,326.88,327.07,326.86,327.07,7199.0
2021-08-26 14:30:00,327.16,327.36,327.16,327.27,1270.0,327.16,327.36,327.16,327.27,1270.0
2021-08-26 14:35:00,327.22,327.56,327.16,327.56,24505.0,327.22,327.56,327.16,327.56,24505.0
2021-08-26 14:40:00,327.49,327.49,326.75,326.9,6200.0,327.49,327.49,326.75,326.9,6200.0
2021-08-26 14:45:00,326.95,327.48,326.84,327.48,5346.0,326.95,327.48,326.84,327.48,5346.0
2021-08-26 14:50:00,327.48,327.48,327.33,327.44,5662.0,327.48,327.48,327.33,327.44,5662.0
2021-08-26 14:55:00,327.57,327.62,327.08,327.24,3016.0,327.57,327.62,327.08,327.24,3016.0
2021-08-26 15:00:00,327.1,327.1,326.23,326.52,4623.0,327.1,327.1,326.23,326.52,4623.0
2021-08-26 15:05:00,326.48,326.77,326.41,326.77,7061.0,326.48,326.77,326.41,326.77,7061.0
2021-08-26 15:10:00,326.7,326.84,326.6,326.63,6424.0,326.7,326.84,326.6,326.63,6424.0
2021-08-26 15:15:00,326.6,327.04,326.56,327.04,3300.0,326.6,327.04,326.56,327.04,3300.0
2021-08-26 15:20:00,327.02,327.02,326.73,326.89,2413.0,327.02,327.02,326.73,326.89,2413.0
2021-08-26 15:25:00,326.9,326.99,326.81,326.94,4435.0,326.9,326.99,326.81,326.94,4435.0
2021-08-26 15:30:00,327.0,327.03,326.78,326.94,15929.0,327.0,327.03,326.78,326.94,15929.0
2021-08-26 15:35:00,326.92,327.19,326.65,326.66,6501.0,326.92,327.19,326.65,326.66,6501.0
2021-08-26 15:40:00,326.67,327.11,326.64,326.77,7089.0,326.67,327.11,326.64,326.77,7089.0
2021-08-26 15:45:00,326.72,326.97,326.62,326.93,7824.0,326.72,326.97,326.62,326.93,7824.0
2021-08-26 15:50:00,326.89,326.96,326.41,326.41,38596.0,326.89,326.96,326.41,326.41,38596.0
2021-08-26 15:55:00,326.21,326.84,326.18,326.57,46508.0,326.21,326.84,326.18,326.57,46508.0
2021-08-27 09:30:00,327.0,328.39,327.0,328.39,10320.0,327.0,328.39,327.0,328.39,10320.0
2021-08-27 09:35:00,328.56,328.57,327.71,327.71,1300.0,328.56,328.57,327.71,327.71,1300.0
2021-08-27 09:40:00,327.22,327.96,327.16,327.96,3150.0,327.22,327.96,327.16,327.96,3150.0
2021-08-27 09:45:00,327.98,328.8,327.68,328.19,4869.0,327.98,328.8,327.68,328.19,4869.0
2021-08-27 09:50:00,328.29,329.1,328.23,328.76,5180.0,328.29,329.1,328.23,328.76,5180.0
2021-08-27 09:55:00,328.72,329.35,328.58,329.35,5052.0,328.72,329.35,328.58,329.35,5052.0
2021-08-27 10:00:00,329.36,330.98,328.99,330.68,10393.0,329.36,330.98,328.99,330.68,10393.0
2021-08-27 10:05:00,330.58,330.77,329.57,329.96,4450.0,330.58,330.77,329.57,329.96,4450.0
2021-08-27 10:10:00,329.9,331.32,329.9,331.19,9812.0,329.9,331.32,329.9,331.19,9812.0
2021-08-27 10:15:00,331.26,332.19,331.26,332.06,7129.0,331.26,332.19,331.26,332.06,7129.0
2021-08-27 10:20:00,332.02,332.4,331.43,331.88,5812.0,332.02,332.4,331.43,331.88,5812.0
2021-08-27 10:25:00,331.77,331.81,331.06,331.37,7813.0,331.77,331.81,331.06,331.37,7813.0
2021-08-27 10:30:00,331.4,331.45,331.26,331.31,2602.0,331.4,331.45,331.26,331.31,2602.0
2021-08-27 10:35:00,331.23,331.23,330.38,330.65,3856.0,331.23,331.23,330.38,330.65,3856.0
2021-08-27 10:40:00,330.48,330.93,330.48,330.92,1187.0,330.48,330.93,330.48,330.92,1187.0
2021-08-27 10:45:00,330.84,331.04,330.61,330.87,1647.0,330.84,331.04,330.61,330.87,1647.0
2021-08-27 10:50:00,331.06,331.09,330.8,330.97,2700.0,331.06,331.09,330.8,330.97,2700.0
2021-08-27 10:55:00,331.09,331.72,331.08,331.08,2603.0,331.09,331.72,331.08,331.08,2603.0
2021-08-27 11:00:00,331.18,331.46,331.09,331.12,6665.0,331.18,331.46,331.09,331.12,6665.0
2021-08-27 11:05:00,331.39,331.39,330.96,331.15,6400.0,331.39,331.39,330.96,331.15,6400.0
2021-08-27 11:10:00,331.12,331.58,331.08,331.58,3260.0,331.12,331.58,331.08,331.58,3260.0
2021-08-27 11:15:00,331.5,331.85,331.18,331.84,7893.0,331.5,331.85,331.18,331.84,7893.0
2021-08-27 11:20:00,331.86,331.92,331.68,331.85,2800.0,331.86,331.92,331.68,331.85,2800.0
2021-08-27 11:25:00,331.69,331.82,330.76,330.76,3452.0,331.69,331.82,330.76,330.76,3452.0
2021-08-27 11:30:00,330.82,331.24,330.82,331.15,2067.0,330.82,331.24,330.82,331.15,2067.0
2021-08-27 11:35:00,331.21,331.34,331.04,331.13,1948.0,331.21,331.34,331.04,331.13,1948.0
2021-08-27 11:40:00,331.1,331.32,330.93,331.32,2500.0,331.1,331.32,330.93,331.32,2500.0
2021-08-27 11:45:00,331.44,331.72,331.42,331.64,2600.0,331.44,331.72,331.42,331.64,2600.0
2021-08-27 11:50:00,331.76,331.9,331.65,331.75,3186.0,331.76,331.9,331.65,331.75,3186.0
2021-08-27 11:55:00,331.8,332.19,331.77,332.09,6451.0,331.8,332.19,331.77,332.09,6451.0
2021-08-27 12:00:00,332.13,332.16,331.82,331.82,4284.0,332.13,332.16,331.82,331.82,4284.0
2021-08-27 12:05:00,331.82,332.03,331.81,332.03,4600.0,331.82,332.03,331.81,332.03,4600.0
2021-08-27 12:10:00,332.0,332.07,331.93,332.02,1736.0,332.0,332.07,331.93,332.02,1736.0
2021-08-27 12:15:00,332.11,332.26,331.99,332.2,3390.0,332.11,332.26,331.99,332.2,3390.0
2021-08-27 12:20:00,332.21,332.31,332.12,332.3,1798.0,332.21,332.31,332.12,332.3,1798.0
2021-08-27 12:25:00,332.27,332.71,332.27,332.49,5150.0,332.27,332.71,332.27,332.49,5150.0
2021-08-27 12:30:00,332.49,332.88,332.48,332.86,6271.0,332.49,332.88,332.48,332.86,6271.0
2021-08-27 12:35:00,332.81,333.06,332.75,332.97,4105.0,332.81,333.06,332.75,332.97,4105.0
2021-08-27 12:40:00,333.0,333.0,332.92,332.97,1400.0,333.0,333.0,332.92,332.97,1400.0
2021-08-27 12:45:00,332.87,332.87,332.19,332.36,2816.0,332.87,332.87,332.19,332.36,2816.0
2021-08-27 12:50:00,332.36,332.65,332.35,332.61,5146.0,332.36,332.65,332.35,332.61,5146.0
2021-08-27 12:55:00,332.72,332.8,332.56,332.75,2200.0,332.72,332.8,332.56,332.75,2200.0
2021-08-27 13:00:00,332.81,332.92,332.7,332.85,2500.0,332.81,332.92,332.7,332.85,2500.0
2021-08-27 13:05:00,332.83,332.92,332.79,332.82,1677.0,332.83,332.92,332.79,332.82,1677.0
2021-08-27 13:10:00,332.82,332.89,332.75,332.75,2554.0,332.82,332.89,332.75,332.75,2554.0
2021-08-27 13:15:00,332.81,332.91,332.81,332.91,1834.0,332.81,332.91,332.81,332.91,1834.0
2021-08-27 13:20:00,332.87,333.16,332.87,333.12,3431.0,332.87,333.16,332.87,333.12,3431.0
2021-08-27 13:25:00,333.19,333.46,333.19,333.4,2400.0,333.19,333.46,333.19,333.4,2400.0
2021-08-27 13:30:00,333.4,333.46,333.11,333.27,3314.0,333.4,333.46,333.11,333.27,3314.0
2021-08-27 13:35:00,333.19,333.28,333.19,333.23,700.0,333.19,333.28,333.19,333.23,700.0
2021-08-27 13:40:00,333.15,333.15,332.95,333.0,1200.0,333.15,333.15,332.95,333.0,1200.0
2021-08-27 13:45:00,332.88,332.96,332.66,332.66,1200.0,332.88,332.96,332.66,332.66,1200.0
2021-08-27 13:50:00,332.61,332.65,332.52,332.64,1830.0,332.61,332.65,332.52,332.64,1830.0
2021-08-27 13:55:00,332.51,332.58,332.51,332.54,689.0,332.51,332.58,332.51,332.54,689.0
2021-08-27 14:00:00,332.61,332.63,332.5,332.52,1500.0,332.61,332.63,332.5,332.52,1500.0
2021-08-27 14:05:00,332.51,332.57,332.39,332.44,1060.0,332.51,332.57,332.39,332.44,1060.0
2021-08-27 14:10:00,332.4,332.45,332.3,332.45,1171.0,332.4,332.45,332.3,332.45,1171.0
2021-08-27 14:15:00,332.48,332.62,332.48,332.62,632.0,332.48,332.62,332.48,332.62,632.0
2021-08-27 14:20:00,332.55,332.64,332.39,332.4,1800.0,332.55,332.64,332.39,332.4,1800.0
2021-08-27 14:25:00,332.44,332.49,332.44,332.49,897.0,332.44,332.49,332.44,332.49,897.0
2021-08-27 14:30:00,332.59,332.76,332.55,332.76,884.0,332.59,332.76,332.55,332.76,884.0
2021-08-27 14:35:00,332.76,332.92,332.76,332.82,1609.0,332.76,332.92,332.76,332.82,1609.0
2021-08-27 14:40:00,332.92,332.92,332.8,332.92,1636.0,332.92,332.92,332.8,332.92,1636.0
2021-08-27 14:45:00,332.92,332.95,332.72,332.87,2610.0,332.92,332.95,332.72,332.87,2610.0
2021-08-27 14:50:00,332.88,333.02,332.88,333.02,2000.0,332.88,333.02,332.88,333.02,2000.0
2021-08-27 14:55:00,333.03,333.12,332.91,333.12,2916.0,333.03,333.12,332.91,333.12,2916.0
2021-08-27 15:00:00,333.12,333.12,332.9,333.08,2939.0,333.12,333.12,332.9,333.08,2939.0
2021-08-27 15:05:00,333.09,333.09,332.91,333.0,3762.0,333.09,333.09,332.91,333.0,3762.0
2021-08-27 15:10:00,333.0,333.15,332.98,333.15,2454.0,333.0,333.15,332.98,333.15,2454.0
2021-08-27 15:15:00,333.15,333.15,332.9,332.94,2758.0,333.15,333.15,332.9,332.94,2758.0
2021-08-27 15:20:00,332.94,333.02,332.89,332.98,1700.0,332.94,333.02,332.89,332.98,1700.0
2021-08-27 15:25:00,332.91,332.99,332.7,332.7,3600.0,332.91,332.99,332.7,332.7,3600.0
2021-08-27 15:30:00,332.73,332.74,332.37,332.37,2157.0,332.73,332.74,332.37,332.37,2157.0
2021-08-27 15:35:00,332.32,332.32,331.94,331.94,2909.0,332.32,332.32,331.94,331.94,2909.0
2021-08-27 15:40:00,331.99,332.2,331.98,332.17,2205.0,331.99,332.2,331.98,332.17,2205.0
2021-08-27 15:45:00,332.24,332.35,331.99,331.99,3930.0,332.24,332.35,331.99,331.99,3930.0
2021-08-27 15:50:00,332.14,332.17,331.77,331.93,4600.0,332.14,332.17,331.77,331.93,4600.0
2021-08-27 15:55:00,331.84,331.93,331.6,331.93,17778.0,331.84,331.93,331.6,331.93,17778.0
2021-08-30 09:30:00,331.94,334.78,331.94,334.53,16927.0,331.94,334.78,331.94,334.53,16927.0
2021-08-30 09:35:00,334.05,334.65,333.31,334.14,1940.0,334.05,334.65,333.31,334.14,1940.0
2021-08-30 09:40:00,334.46,334.48,333.04,333.43,2417.0,334.46,334.48,333.04,333.43,2417.0
2021-08-30 09:45:00,333.35,334.36,333.24,334.29,3386.0,333.35,334.36,333.24,334.29,3386.0
2021-08-30 09:50:00,334.03,334.37,333.65,334.37,1451.0,334.03,334.37,333.65,334.37,1451.0
2021-08-30 09:55:00,334.22,334.51,334.08,334.08,1077.0,334.22,334.51,334.08,334.08,1077.0
2021-08-30 10:00:00,334.38,334.6,333.88,334.46,1000.0,334.38,334.6,333.88,334.46,1000.0
2021-08-30 10:05:00,334.45,334.74,334.23,334.24,2630.0,334.45,334.74,334.23,334.24,2630.0
2021-08-30 10:10:00,334.07,334.1,333.8,333.91,1800.0,334.07,334.1,333.8,333.91,1800.0
2021-08-30 10:15:00,333.95,333.95,333.56,333.59,1000.0,333.95,333.95,333.56,333.59,1000.0
2021-08-30 10:20:00,333.7,334.09,333.7,334.05,1100.0,333.7,334.09,333.7,334.05,1100.0
2021-08-30 10:25:00,334.21,334.22,333.92,333.95,1600.0,334.21,334.22,333.92,333.95,1600.0
2021-08-30 10:30:00,334.05,334.65,333.98,334.53,1500.0,334.05,334.65,333.98,334.53,1500.0
2021-08-30 10:35:00,334.52,334.52,334.31,334.31,2098.0,334.52,334.52,334.31,334.31,2098.0
2021-08-30 10:40:00,333.76,333.76,333.64,333.76,600.0,333.76,333.76,333.64,333.76,600.0
2021-08-30 10:45:00,333.54,334.15,333.54,334.15,1100.0,333.54,334.15,333.54,334.15,1100.0
2021-08-30 10:50:00,333.9,334.2,333.77,334.2,3050.0,333.9,334.2,333.77,334.2,3050.0
2021-08-30 10:55:00,334.23,334.23,334.07,334.19,1500.0,334.23,334.23,334.07,334.19,1500.0
2021-08-30 11:00:00,334.28,334.52,334.07,334.14,2184.0,334.28,334.52,334.07,334.14,2184.0
2021-08-30 11:05:00,334.27,334.59,334.07,334.07,2675.0,334.27,334.59,334.07,334.07,2675.0
2021-08-30 11:10:00,334.09,334.21,334.07,334.21,2091.0,334.09,334.21,334.07,334.21,2091.0
2021-08-30 11:15:00,334.07,334.16,333.3,333.36,8969.0,334.07,334.16,333.3,333.36,8969.0
2021-08-30 11:20:00,333.39,333.4,332.82,332.82,3550.0,333.39,333.4,332.82,332.82,3550.0
2021-08-30 11:25:00,332.65,332.7,332.35,332.45,1650.0,332.65,332.7,332.35,332.45,1650.0
2021-08-30 11:30:00,332.47,332.69,332.25,332.49,1852.0,332.47,332.69,332.25,332.49,1852.0
2021-08-30 11:35:00,332.63,332.78,332.63,332.78,541.0,332.63,332.78,332.63,332.78,541.0
2021-08-30 11:40:00,333.03,333.07,332.89,333.06,1400.0,333.03,333.07,332.89,333.06,1400.0
2021-08-30 11:45:00,333.15,333.91,333.15,333.91,1209.0,333.15,333.91,333.15,333.91,1209.0
2021-08-30 11:50:00,334.03,334.03,333.58,333.6,1381.0,334.03,334.03,333.58,333.6,1381.0
2021-08-30 11:55:00,333.53,333.67,333.52,333.57,800.0,333.53,333.67,333.52,333.57,800.0
2021-08-30 12:00:00,333.77,333.87,333.47,333.48,892.0,333.77,333.87,333.47,333.48,892.0
2021-08-30 12:05:00,333.41,333.43,333.09,333.3,1172.0,333.41,333.43,333.09,333.3,1172.0
2021-08-30 12:10:00,333.23,333.44,333.16,333.23,2698.0,333.23,333.44,333.16,333.23,2698.0
2021-08-30 12:15:00,333.32,333.43,333.26,333.43,2400.0,333.32,333.43,333.26,333.43,2400.0
2021-08-30 12:20:00,333.57,333.78,333.57,333.66,1225.0,333.57,333.78,333.57,333.66,1225.0
2021-08-30 12:25:00,333.71,333.81,333.56,333.81,400.0,333.71,333.81,333.56,333.81,400.0
2021-08-30 12:30:00,333.92,333.92,333.66,333.83,1000.0,333.92,333.92,333.66,333.83,1000.0
2021-08-30 12:35:00,333.68,333.78,333.68,333.75,701.0,333.68,333.78,333.68,333.75,701.0
2021-08-30 12:40:00,333.76,333.76,333.55,333.69,2065.0,333.76,333.76,333.55,333.69,2065.0
2021-08-30 12:45:00,333.65,333.75,333.58,333.75,1009.0,333.65,333.75,333.58,333.75,1009.0
2021-08-30 12:50:00,333.71,333.77,333.64,333.77,900.0,333.71,333.77,333.64,333.77,900.0
2021-08-30 12:55:00,333.91,333.99,333.82,333.99,1600.0,333.91,333.99,333.82,333.99,1600.0
2021-08-30 13:00:00,333.88,333.95,333.69,333.95,2584.0,333.88,333.95,333.69,333.95,2584.0
2021-08-30 13:05:00,333.98,334.13,333.93,334.13,869.0,333.98,334.13,333.93,334.13,869.0
2021-08-30 13:10:00,334.01,334.13,333.99,334.13,700.0,334.01,334.13,333.99,334.13,700.0
2021-08-30 13:15:00,334.0,334.04,333.9,333.93,1296.0,334.0,334.04,333.9,333.93,1296.0
2021-08-30 13:20:00,333.97,334.0,333.96,334.0,650.0,333.97,334.0,333.96,334.0,650.0
2021-08-30 13:25:00,334.02,334.06,333.92,333.98,1300.0,334.02,334.06,333.92,333.98,1300.0
2021-08-30 13:30:00,333.95,334.21,333.95,334.21,2894.0,333.95,334.21,333.95,334.21,2894.0
2021-08-30 13:35:00,334.18,334.18,334.07,334.07,400.0,334.18,334.18,334.07,334.07,400.0
2021-08-30 13:40:00,334.2,334.2,334.13,334.13,300.0,334.2,334.2,334.13,334.13,300.0
2021-08-30 13:45:00,334.06,334.1,334.0,334.02,1800.0,334.06,334.1,334.0,334.02,1800.0
2021-08-30 13:50:00,334.01,334.03,333.97,334.03,640.0,334.01,334.03,333.97,334.03,640.0
2021-08-30 13:55:00,334.02,334.12,333.82,333.89,1441.0,334.02,334.12,333.82,333.89,1441.0
2021-08-30 14:00:00,333.83,334.04,333.77,334.04,2500.0,333.83,334.04,333.77,334.04,2500.0
2021-08-30 14:05:00,333.96,333.96,333.43,333.43,1697.0,333.96,333.96,333.43,333.43,1697.0
2021-08-30 14:10:00,333.44,333.68,333.43,333.65,1600.0,333.44,333.68,333.43,333.65,1600.0
2021-08-30 14:15:00,333.64,333.81,333.64,333.69,1300.0,333.64,333.81,333.64,333.69,1300.0
2021-08-30 14:20:00,333.57,333.69,333.57,333.64,1200.0,333.57,333.69,333.57,333.64,1200.0
2021-08-30 14:25:00,333.67,334.14,333.67,334.0,4900.0,333.67,334.14,333.67,334.0,4900.0
2021-08-30 14:30:00,334.05,334.19,334.05,334.06,2190.0,334.05,334.19,334.05,334.06,2190.0
2021-08-30 14:35:00,333.99,333.99,333.83,333.85,1700.0,333.99,333.99,333.83,333.85,1700.0
2021-08-30 14:40:00,333.87,334.1,333.81,334.1,4983.0,333.87,334.1,333.81,334.1,4983.0
2021-08-30 14:45:00,333.99,334.18,333.98,334.14,1411.0,333.99,334.18,333.98,334.14,1411.0
2021-08-30 14:50:00,334.15,334.15,334.1,334.13,400.0,334.15,334.15,334.1,334.13,400.0
2021-08-30 14:55:00,334.0,334.11,333.98,334.06,1118.0,334.0,334.11,333.98,334.06,1118.0
2021-08-30 15:00:00,334.01,334.01,333.79,333.86,1501.0,334.01,334.01,333.79,333.86,1501.0
2021-08-30 15:05:00,333.81,333.83,333.74,333.83,1156.0,333.81,333.83,333.74,333.83,1156.0
2021-08-30 15:10:00,333.89,333.91,333.86,333.88,500.0,333.89,333.91,333.86,333.88,500.0
2021-08-30 15:15:00,333.81,333.93,333.81,333.86,1800.0,333.81,333.93,333.81,333.86,1800.0
2021-08-30 15:20:00,333.94,334.06,333.94,334.03,2000.0,333.94,334.06,333.94,334.03,2000.0
2021-08-30 15:25:00,334.08,334.08,333.84,333.9,14164.0,334.08,334.08,333.84,333.9,14164.0
2021-08-30 15:30:00,333.81,333.93,333.8,333.93,1643.0,333.81,333.93,333.8,333.93,1643.0
2021-08-30 15:35:00,333.87,334.27,333.86,334.27,1910.0,333.87,334.27,333.86,334.27,1910.0
2021-08-30 15:40:00,334.31,334.37,334.01,334.23,4400.0,334.31,334.37,334.01,334.23,4400.0
2021-08-30 15:45:00,334.23,334.44,334.16,334.29,9134.0,334.23,334.44,334.16,334.29,9134.0
2021-08-30 15:50:00,334.23,334.43,333.9,334.41,13949.0,334.23,334.43,333.9,334.41,13949.0
2021-08-30 15:55:00,334.36,334.43,334.05,334.35,23266.0,334.36,334.43,334.05,334.35,23266.0
2021-08-31 09:30:00,335.01,335.01,332.73,333.37,19670.0,335.01,335.01,332.73,333.37,19670.0
2021-08-31 09:35:00,333.21,334.39,332.37,334.39,6300.0,333.21,334.39,332.37,334.39,6300.0
2021-08-31 09:40:00,334.36,334.58,333.79,334.57,10784.0,334.36,334.58,333.79,334.57,10784.0
2021-08-31 09:45:00,334.41,334.66,333.92,334.03,8029.0,334.41,334.66,333.92,334.03,8029.0
2021-08-31 09:50:00,334.02,334.18,333.63,333.8,2000.0,334.02,334.18,333.63,333.8,2000.0
2021-08-31 09:55:00,333.49,334.05,333.48,333.48,1942.0,333.49,334.05,333.48,333.48,1942.0
2021-08-31 10:00:00,333.6,333.6,333.06,333.51,5900.0,333.6,333.6,333.06,333.51,5900.0
2021-08-31 10:05:00,333.43,333.8,333.43,333.58,4528.0,333.43,333.8,333.43,333.58,4528.0
2021-08-31 10:10:00,333.47,333.73,332.87,332.91,5100.0,333.47,333.73,332.87,332.91,5100.0
2021-08-31 10:15:00,333.03,333.03,332.28,332.59,2810.0,333.03,333.03,332.28,332.59,2810.0
2021-08-31 10:20:00,332.94,333.47,332.6,333.47,3432.0,332.94,333.47,332.6,333.47,3432.0
2021-08-31 10:25:00,333.29,333.72,333.25,333.44,2514.0,333.29,333.72,333.25,333.44,2514.0
2021-08-31 10:30:00,333.48,333.84,333.48,333.84,1431.0,333.48,333.84,333.48,333.84,1431.0
2021-08-31 10:35:00,333.7,333.82,333.07,333.27,1700.0,333.7,333.82,333.07,333.27,1700.0
2021-08-31 10:40:00,333.38,333.51,333.2,333.25,1212.0,333.38,333.51,333.2,333.25,1212.0
2021-08-31 10:45:00,333.12,333.29,332.64,332.64,2639.0,333.12,333.29,332.64,332.64,2639.0
2021-08-31 10:50:00,332.51,332.51,332.0,332.0,1227.0,332.51,332.51,332.0,332.0,1227.0
2021-08-31 10:55:00,332.02,332.29,331.73,331.88,3516.0,332.02,332.29,331.73,331.88,3516.0
2021-08-31 11:00:00,332.06,332.23,332.06,332.13,2319.0,332.06,332.23,332.06,332.13,2319.0
2021-08-31 11:05:00,332.06,333.04,331.88,333.04,4214.0,332.06,333.04,331.88,333.04,4214.0
2021-08-31 11:10:00,332.88,333.17,332.8,332.82,2516.0,332.88,333.17,332.8,332.82,2516.0
2021-08-31 11:15:00,333.22,333.23,333.09,333.09,1256.0,333.22,333.23,333.09,333.09,1256.0
2021-08-31 11:20:00,333.17,333.43,333.17,333.42,1128.0,333.17,333.43,333.17,333.42,1128.0
2021-08-31 11:25:00,333.41,333.66,333.3,333.66,934.0,333.41,333.66,333.3,333.66,934.0
2021-08-31 11:30:00,333.58,333.81,333.52,333.76,1574.0,333.58,333.81,333.52,333.76,1574.0
2021-08-31 11:35:00,333.87,333.94,333.31,333.44,7012.0,333.87,333.94,333.31,333.44,7012.0
2021-08-31 11:40:00,333.43,333.68,333.38,333.62,1413.0,333.43,333.68,333.38,333.62,1413.0
2021-08-31 11:45:00,333.44,333.66,333.44,333.59,800.0,333.44,333.66,333.44,333.59,800.0
2021-08-31 11:50:00,333.5,333.5,333.23,333.23,800.0,333.5,333.5,333.23,333.23,800.0
2021-08-31 11:55:00,333.03,333.16,332.91,332.92,1537.0,333.03,333.16,332.91,332.92,1537.0
2021-08-31 12:00:00,332.88,332.99,332.77,332.77,2400.0,332.88,332.99,332.77,332.77,2400.0
2021-08-31 12:05:00,332.64,332.78,332.45,332.51,2200.0,332.64,332.78,332.45,332.51,2200.0
2021-08-31 12:10:00,332.39,332.58,332.39,332.5,1266.0,332.39,332.58,332.39,332.5,1266.0
2021-08-31 12:15:00,332.52,332.57,332.14,332.14,1603.0,332.52,332.57,332.14,332.14,1603.0
2021-08-31 12:20:00,332.04,332.27,331.93,332.27,2600.0,332.04,332.27,331.93,332.27,2600.0
2021-08-31 12:25:00,332.39,332.89,332.32,332.89,1606.0,332.39,332.89,332.32,332.89,1606.0
2021-08-31 12:30:00,332.92,332.99,332.82,332.96,2100.0,332.92,332.99,332.82,332.96,2100.0
2021-08-31 12:35:00,332.96,333.03,332.92,332.93,1324.0,332.96,333.03,332.92,332.93,1324.0
2021-08-31 12:40:00,332.88,332.91,332.51,332.51,2100.0,332.88,332.91,332.51,332.51,2100.0
2021-08-31 12:45:00,332.41,332.47,332.25,332.41,3492.0,332.41,332.47,332.25,332.41,3492.0
2021-08-31 12:50:00,332.34,332.34,331.89,331.92,3646.0,332.34,332.34,331.89,331.92,3646.0
2021-08-31 12:55:00,331.92,332.32,331.92,332.26,2924.0,331.92,332.32,331.92,332.26,2924.0
2021-08-31 13:00:00,332.21,332.25,332.0,332.0,1203.0,332.21,332.25,332.0,332.0,1203.0
2021-08-31 13:05:00,331.82,331.98,331.72,331.87,2621.0,331.82,331.98,331.72,331.87,2621.0
2021-08-31 13:10:00,331.76,331.93,331.71,331.8,933.0,331.76,331.93,331.71,331.8,933.0
2021-08-31 13:15:00,331.74,331.74,331.25,331.49,2700.0,331.74,331.74,331.25,331.49,2700.0
2021-08-31 13:20:00,331.43,331.66,331.43,331.65,2328.0,331.43,331.66,331.43,331.65,2328.0
2021-08-31 13:25:00,331.57,331.79,331.57,331.68,1400.0,331.57,331.79,331.57,331.68,1400.0
2021-08-31 13:30:00,331.66,331.66,331.42,331.42,1600.0,331.66,331.66,331.42,331.42,1600.0
2021-08-31 13:35:00,331.31,331.37,331.16,331.2,1854.0,331.31,331.37,331.16,331.2,1854.0
2021-08-31 13:40:00,331.13,331.13,330.8,330.94,2218.0,331.13,331.13,330.8,330.94,2218.0
2021-08-31 13:45:00,331.0,331.3,330.96,331.24,1300.0,331.0,331.3,330.96,331.24,1300.0
2021-08-31 13:50:00,331.26,331.52,331.24,331.52,2500.0,331.26,331.52,331.24,331.52,2500.0
2021-08-31 13:55:00,331.5,331.56,331.27,331.5,1741.0,331.5,331.56,331.27,331.5,1741.0
2021-08-31 14:00:00,331.52,331.52,331.32,331.46,1061.0,331.52,331.52,331.32,331.46,1061.0
2021-08-31 14:05:00,331.35,331.54,331.21,331.4,2951.0,331.35,331.54,331.21,331.4,2951.0
2021-08-31 14:10:00,331.46,331.46,330.99,330.99,3500.0,331.46,331.46,330.99,330.99,3500.0
2021-08-31 14:15:00,330.94,331.18,330.94,331.08,2152.0,330.94,331.18,330.94,331.08,2152.0
2021-08-31 14:20:00,330.99,331.18,330.95,331.15,4100.0,330.99,331.18,330.95,331.15,4100.0
2021-08-31 14:25:00,331.08,331.27,331.08,331.16,2039.0,331.08,331.27,331.08,331.16,2039.0
2021-08-31 14:30:00,331.16,331.34,331.13,331.27,2940.0,331.16,331.34,331.13,331.27,2940.0
2021-08-31 14:35:00,331.15,331.31,331.08,331.17,3200.0,331.15,331.31,331.08,331.17,3200.0
2021-08-31 14:40:00,331.23,331.68,331.22,331.62,2500.0,331.23,331.68,331.22,331.62,2500.0
2021-08-31 14:45:00,331.58,331.71,331.36,331.71,2557.0,331.58,331.71,331.36,331.71,2557.0
2021-08-31 14:50:00,331.73,331.73,331.51,331.51,1100.0,331.73,331.73,331.51,331.51,1100.0
2021-08-31 14:55:00,331.33,331.64,331.32,331.49,2700.0,331.33,331.64,331.32,331.49,2700.0
2021-08-31 15:00:00,331.57,331.57,331.34,331.43,1823.0,331.57,331.57,331.34,331.43,1823.0
2021-08-31 15:05:00,331.47,331.59,331.42,331.53,3609.0,331.47,331.59,331.42,331.53,3609.0
2021-08-31 15:10:00,331.39,331.6,331.37,331.6,2200.0,331.39,331.6,331.37,331.6,2200.0
2021-08-31 15:15:00,331.67,332.03,331.66,332.03,2200.0,331.67,332.03,331.66,332.03,2200.0
2021-08-31 15:20:00,332.02,332.07,331.87,332.03,2600.0,332.02,332.07,331.87,332.03,2600.0
2021-08-31 15:25:00,332.03,332.03,331.82,331.92,3421.0,332.03,332.03,331.82,331.92,3421.0
2021-08-31 15:30:00,331.9,332.0,331.55,331.97,16411.0,331.9,332.0,331.55,331.97,16411.0
2021-08-31 15:35:00,331.97,332.27,331.94,332.14,5122.0,331.97,332.27,331.94,332.14,5122.0
2021-08-31 15:40:00,332.13,332.4,332.1,332.39,8153.0,332.13,332.4,332.1,332.39,8153.0
2021-08-31 15:45:00,332.41,332.67,332.4,332.49,3921.0,332.41,332.67,332.4,332.49,3921.0
2021-08-31 15:50:00,332.48,332.63,331.6,331.77,54314.0,332.48,332.63,331.6,331.77,54314.0
2021-08-31 15:55:00,331.86,332.68,331.86,332.35,41575.0,331.86,332.68,331.86,332.35,41575.0
2021-09-01 09:30:00,331.69,333.24,331.46,332.47,30873.0,331.69,333.24,331.46,332.47,30873.0
2021-09-01 09:35:00,332.24,333.21,332.21,332.81,4962.0,332.24,333.21,332.21,332.81,4962.0
2021-09-01 09:40:00,332.98,333.48,332.48,333.48,7962.0,332.98,333.48,332.48,333.48,7962.0
2021-09-01 09:45:00,333.78,335.0,333.78,334.21,7237.0,333.78,335.0,333.78,334.21,7237.0
2021-09-01 09:50:00,334.24,334.24,333.31,333.83,3050.0,334.24,334.24,333.31,333.83,3050.0
2021-09-01 09:55:00,333.88,333.88,332.72,333.46,4338.0,333.88,333.88,332.72,333.46,4338.0
2021-09-01 10:00:00,333.38,333.64,333.12,333.2,4668.0,333.38,333.64,333.12,333.2,4668.0
2021-09-01 10:05:00,333.22,333.81,333.21,333.8,3347.0,333.22,333.81,333.21,333.8,3347.0
2021-09-01 10:10:00,333.9,334.82,333.88,334.82,3942.0,333.9,334.82,333.88,334.82,3942.0
2021-09-01 10:15:00,334.81,335.0,334.41,334.41,4049.0,334.81,335.0,334.41,334.41,4049.0
2021-09-01 10:20:00,334.39,334.49,334.15,334.39,2277.0,334.39,334.49,334.15,334.39,2277.0
2021-09-01 10:25:00,334.37,334.41,334.17,334.41,1382.0,334.37,334.41,334.17,334.41,1382.0
2021-09-01 10:30:00,334.35,334.35,333.5,334.01,3087.0,334.35,334.35,333.5,334.01,3087.0
2021-09-01 10:35:00,334.41,334.76,334.41,334.68,1016.0,334.41,334.76,334.41,334.68,1016.0
2021-09-01 10:40:00,334.63,334.63,334.28,334.34,1305.0,334.63,334.63,334.28,334.34,1305.0
2021-09-01 10:45:00,334.22,334.42,334.12,334.42,1200.0,334.22,334.42,334.12,334.42,1200.0
2021-09-01 10:50:00,334.38,334.38,333.79,334.09,2208.0,334.38,334.38,333.79,334.09,2208.0
2021-09-01 10:55:00,334.32,334.55,334.13,334.18,1710.0,334.32,334.55,334.13,334.18,1710.0
2021-09-01 11:00:00,334.29,334.31,333.98,334.05,1800.0,334.29,334.31,333.98,334.05,1800.0
2021-09-01 11:05:00,334.0,334.1,333.83,334.08,1508.0,334.0,334.1,333.83,334.08,1508.0
2021-09-01 11:10:00,334.03,334.46,334.03,334.3,3902.0,334.03,334.46,334.03,334.3,3902.0
2021-09-01 11:15:00,334.21,334.32,334.11,334.25,1300.0,334.21,334.32,334.11,334.25,1300.0
2021-09-01 11:20:00,334.21,334.23,333.81,333.81,1800.0,334.21,334.23,333.81,333.81,1800.0
2021-09-01 11:25:00,333.73,334.07,333.63,333.97,2400.0,333.73,334.07,333.63,333.97,2400.0
2021-09-01 11:30:00,334.39,334.72,334.39,334.56,2140.0,334.39,334.72,334.39,334.56,2140.0
2021-09-01 11:35:00,334.53,334.56,334.44,334.44,2072.0,334.53,334.56,334.44,334.44,2072.0
2021-09-01 11:40:00,334.39,334.53,334.29,334.29,2198.0,334.39,334.53,334.29,334.29,2198.0
2021-09-01 11:45:00,334.17,334.34,334.1,334.15,2100.0,334.17,334.34,334.1,334.15,2100.0
2021-09-01 11:50:00,334.16,334.16,333.97,334.05,6346.0,334.16,334.16,333.97,334.05,6346.0
2021-09-01 11:55:00,334.15,334.21,333.92,334.21,4125.0,334.15,334.21,333.92,334.21,4125.0
2021-09-01 12:00:00,334.44,334.44,334.04,334.11,3577.0,334.44,334.44,334.04,334.11,3577.0
2021-09-01 12:05:00,334.11,334.12,333.86,333.99,4400.0,334.11,334.12,333.86,333.99,4400.0
2021-09-01 12:10:00,334.09,334.46,333.97,334.33,3037.0,334.09,334.46,333.97,334.33,3037.0
2021-09-01 12:15:00,334.05,334.05,333.95,334.0,800.0,334.05,334.05,333.95,334.0,800.0
2021-09-01 12:20:00,334.1,334.18,333.89,333.89,1300.0,334.1,334.18,333.89,333.89,1300.0
2021-09-01 12:25:00,333.98,334.33,333.76,334.15,3150.0,333.98,334.33,333.76,334.15,3150.0
2021-09-01 12:30:00,334.08,334.53,334.01,334.42,2200.0,334.08,334.53,334.01,334.42,2200.0
2021-09-01 12:35:00,334.44,334.45,334.26,334.37,1226.0,334.44,334.45,334.26,334.37,1226.0
2021-09-01 12:40:00,334.33,334.35,334.13,334.18,1944.0,334.33,334.35,334.13,334.18,1944.0
2021-09-01 12:45:00,334.15,334.15,333.94,334.09,9020.0,334.15,334.15,333.94,334.09,9020.0
2021-09-01 12:50:00,334.15,334.2,334.05,334.05,1400.0,334.15,334.2,334.05,334.05,1400.0
2021-09-01 12:55:00,334.19,334.2,334.05,334.05,1900.0,334.19,334.2,334.05,334.05,1900.0
2021-09-01 13:00:00,334.01,334.15,333.99,334.15,1902.0,334.01,334.15,333.99,334.15,1902.0
2021-09-01 13:05:00,334.15,334.2,334.07,334.16,2726.0,334.15,334.2,334.07,334.16,2726.0
2021-09-01 13:10:00,334.07,334.16,334.07,334.14,700.0,334.07,334.16,334.07,334.14,700.0
2021-09-01 13:15:00,334.15,334.19,334.02,334.15,2400.0,334.15,334.19,334.02,334.15,2400.0
2021-09-01 13:20:00,334.11,334.18,334.1,334.18,1100.0,334.11,334.18,334.1,334.18,1100.0
2021-09-01 13:25:00,334.1,334.15,334.0,334.15,1200.0,334.1,334.15,334.0,334.15,1200.0
2021-09-01 13:30:00,334.15,334.2,334.05,334.16,2700.0,334.15,334.2,334.05,334.16,2700.0
2021-09-01 13:35:00,334.21,334.21,333.85,334.1,3304.0,334.21,334.21,333.85,334.1,3304.0
2021-09-01 13:40:00,334.13,334.27,334.13,334.15,943.0,334.13,334.27,334.13,334.15,943.0
2021-09-01 13:45:00,334.15,334.15,334.15,334.15,0.0,334.15,334.15,334.15,334.15,0.0
2021-09-01 13:50:00,334.0,334.08,333.98,333.99,500.0,334.0,334.08,333.98,333.99,500.0
2021-09-01 13:55:00,334.12,334.3,334.1,334.25,1820.0,334.12,334.3,334.1,334.25,1820.0
2021-09-01 14:00:00,334.33,334.47,334.33,334.47,687.0,334.33,334.47,334.33,334.47,687.0
2021-09-01 14:05:00,334.46,334.54,334.35,334.35,1400.0,334.46,334.54,334.35,334.35,1400.0
2021-09-01 14:10:00,334.34,334.38,334.34,334.38,800.0,334.34,334.38,334.34,334.38,800.0
2021-09-01 14:15:00,334.32,334.39,334.3,334.38,1627.0,334.32,334.39,334.3,334.38,1627.0
2021-09-01 14:20:00,334.35,334.46,334.33,334.33,4101.0,334.35,334.46,334.33,334.33,4101.0
2021-09-01 14:25:00,334.37,334.53,334.36,334.37,3430.0,334.37,334.53,334.36,334.37,3430.0
2021-09-01 14:30:00,334.38,334.93,334.38,334.62,15693.0,334.38,334.93,334.38,334.62,15693.0
2021-09-01 14:35:00,334.47,334.63,334.42,334.42,900.0,334.47,334.63,334.42,334.42,900.0
2021-09-01 14:40:00,334.82,334.84,334.8,334.8,400.0,334.82,334.84,334.8,334.8,400.0
2021-09-01 14:45:00,334.83,334.83,334.57,334.63,608.0,334.83,334.83,334.57,334.63,608.0
2021-09-01 14:50:00,334.51,334.58,334.41,334.41,980.0,334.51,334.58,334.41,334.41,980.0
2021-09-01 14:55:00,334.41,334.69,334.39,334.59,1600.0,334.41,334.69,334.39,334.59,1600.0
2021-09-01 15:00:00,334.59,334.59,334.37,334.57,1766.0,334.59,334.59,334.37,334.57,1766.0
2021-09-01 15:05:00,334.63,334.64,333.96,333.97,6678.0,334.63,334.64,333.96,333.97,6678.0
2021-09-01 15:10:00,333.86,334.56,333.78,334.56,6152.0,333.86,334.56,333.78,334.56,6152.0
2021-09-01 15:15:00,334.65,334.75,334.62,334.68,1500.0,334.65,334.75,334.62,334.68,1500.0
2021-09-01 15:20:00,334.66,334.66,334.66,334.66,317.0,334.66,334.66,334.66,334.66,317.0
2021-09-01 15:25:00,334.55,334.64,334.3,334.38,5148.0,334.55,334.64,334.3,334.38,5148.0
2021-09-01 15:30:00,334.47,334.96,334.47,334.94,2405.0,334.47,334.96,334.47,334.94,2405.0
2021-09-01 15:35:00,334.94,334.98,334.66,334.68,4729.0,334.94,334.98,334.66,334.68,4729.0
2021-09-01 15:40:00,334.7,334.72,334.39,334.49,2481.0,334.7,334.72,334.39,334.49,2481.0
2021-09-01 15:45:00,334.51,334.62,334.28,334.28,5904.0,334.51,334.62,334.28,334.28,5904.0
2021-09-01 15:50:00,334.28,334.28,333.88,333.98,18995.0,334.28,334.28,333.88,333.98,18995.0
2021-09-01 15:55:00,333.75,333.88,333.2,333.71,43132.0,333.75,333.88,333.2,333.71,43132.0
2021-09-02 09:30:00,334.92,335.7,334.53,335.65,14661.0,334.92,335.7,334.53,335.65,14661.0
2021-09-02 09:35:00,334.92,336.32,334.54,336.32,18615.0,334.92,336.32,334.54,336.32,18615.0
2021-09-02 09:40:00,336.12,336.74,335.96,336.4,6058.0,336.12,336.74,335.96,336.4,6058.0
2021-09-02 09:45:00,336.43,337.67,336.24,336.6,14282.0,336.43,337.67,336.24,336.6,14282.0
2021-09-02 09:50:00,336.19,336.19,335.19,335.4,7150.0,336.19,336.19,335.19,335.4,7150.0
2021-09-02 09:55:00,335.44,335.94,335.44,335.47,2600.0,335.44,335.94,335.44,335.47,2600.0
2021-09-02 10:00:00,335.58,336.04,335.4,335.48,10688.0,335.58,336.04,335.4,335.48,10688.0
2021-09-02 10:05:00,335.5,335.95,335.4,335.95,1726.0,335.5,335.95,335.4,335.95,1726.0
2021-09-02 10:10:00,335.74,336.68,335.67,336.31,12296.0,335.74,336.68,335.67,336.31,12296.0
2021-09-02 10:15:00,336.33,336.72,336.2,336.63,5891.0,336.33,336.72,336.2,336.63,5891.0
2021-09-02 10:20:00,336.72,337.15,336.58,337.05,5181.0,336.72,337.15,336.58,337.05,5181.0
2021-09-02 10:25:00,337.16,337.25,336.86,336.97,2600.0,337.16,337.25,336.86,336.97,2600.0
2021-09-02 10:30:00,336.92,337.12,336.74,336.95,7611.0,336.92,337.12,336.74,336.95,7611.0
2021-09-02 10:35:00,336.97,337.05,336.34,336.35,8271.0,336.97,337.05,336.34,336.35,8271.0
2021-09-02 10:40:00,336.35,336.47,335.83,336.09,3524.0,336.35,336.47,335.83,336.09,3524.0
2021-09-02 10:45:00,335.87,335.89,335.56,335.63,2102.0,335.87,335.89,335.56,335.63,2102.0
2021-09-02 10:50:00,335.51,335.9,335.45,335.83,3433.0,335.51,335.9,335.45,335.83,3433.0
2021-09-02 10:55:00,335.87,335.87,335.45,335.62,1823.0,335.87,335.87,335.45,335.62,1823.0
2021-09-02 11:00:00,335.67,335.87,335.57,335.67,2100.0,335.67,335.87,335.57,335.67,2100.0
2021-09-02 11:05:00,335.48,335.59,335.22,335.23,1502.0,335.48,335.59,335.22,335.23,1502.0
2021-09-02 11:10:00,335.29,335.65,335.29,335.61,3624.0,335.29,335.65,335.29,335.61,3624.0
2021-09-02 11:15:00,335.67,336.05,335.64,335.94,1703.0,335.67,336.05,335.64,335.94,1703.0
2021-09-02 11:20:00,335.82,335.98,335.64,335.77,3146.0,335.82,335.98,335.64,335.77,3146.0
2021-09-02 11:25:00,335.78,335.86,335.69,335.73,1643.0,335.78,335.86,335.69,335.73,1643.0
2021-09-02 11:30:00,335.85,336.1,335.81,336.1,1516.0,335.85,336.1,335.81,336.1,1516.0
2021-09-02 11:35:00,336.14,336.19,335.74,335.79,2498.0,336.14,336.19,335.74,335.79,2498.0
2021-09-02 11:40:00,335.65,336.1,335.64,336.09,2403.0,335.65,336.1,335.64,336.09,2403.0
2021-09-02 11:45:00,336.04,336.33,336.04,336.19,3747.0,336.04,336.33,336.04,336.19,3747.0
2021-09-02 11:50:00,336.25,336.4,336.12,336.15,2600.0,336.25,336.4,336.12,336.15,2600.0
2021-09-02 11:55:00,336.19,336.25,336.13,336.14,2350.0,336.19,336.25,336.13,336.14,2350.0
2021-09-02 12:00:00,335.94,335.95,335.78,335.93,1800.0,335.94,335.95,335.78,335.93,1800.0
2021-09-02 12:05:00,335.91,336.29,335.91,336.15,4047.0,335.91,336.29,335.91,336.15,4047.0
2021-09-02 12:10:00,336.24,336.36,336.19,336.22,700.0,336.24,336.36,336.19,336.22,700.0
2021-09-02 12:15:00,336.28,336.28,335.72,335.82,4100.0,336.28,336.28,335.72,335.82,4100.0
2021-09-02 12:20:00,335.8,335.93,335.72,335.93,2275.0,335.8,335.93,335.72,335.93,2275.0
2021-09-02 12:25:00,336.0,336.24,335.94,336.24,1900.0,336.0,336.24,335.94,336.24,1900.0
2021-09-02 12:30:00,336.23,336.27,336.14,336.26,600.0,336.23,336.27,336.14,336.26,600.0
2021-09-02 12:35:00,336.23,336.24,335.93,335.93,600.0,336.23,336.24,335.93,335.93,600.0
2021-09-02 12:40:00,335.86,336.14,335.85,336.02,1050.0,335.86,336.14,335.85,336.02,1050.0
2021-09-02 12:45:00,336.09,336.09,335.88,335.88,810.0,336.09,336.09,335.88,335.88,810.0
2021-09-02 12:50:00,335.86,336.13,335.85,336.1,1898.0,335.86,336.13,335.85,336.1,1898.0
2021-09-02 12:55:00,336.35,336.35,336.23,336.24,200.0,336.35,336.35,336.23,336.24,200.0
2021-09-02 13:00:00,336.21,336.34,336.16,336.19,1900.0,336.21,336.34,336.16,336.19,1900.0
2021-09-02 13:05:00,336.24,336.33,336.15,336.15,1244.0,336.24,336.33,336.15,336.15,1244.0
2021-09-02 13:10:00,336.22,336.3,336.17,336.19,2205.0,336.22,336.3,336.17,336.19,2205.0
2021-09-02 13:15:00,336.28,336.41,336.25,336.31,1863.0,336.28,336.41,336.25,336.31,1863.0
2021-09-02 13:20:00,336.37,336.46,336.28,336.28,1572.0,336.37,336.46,336.28,336.28,1572.0
2021-09-02 13:25:00,336.29,336.45,336.29,336.42,800.0,336.29,336.45,336.29,336.42,800.0
2021-09-02 13:30:00,336.32,336.58,336.24,336.58,1308.0,336.32,336.58,336.24,336.58,1308.0
2021-09-02 13:35:00,336.59,336.68,336.51,336.51,1561.0,336.59,336.68,336.51,336.51,1561.0
2021-09-02 13:40:00,336.57,336.59,336.03,336.09,2199.0,336.57,336.59,336.03,336.09,2199.0
2021-09-02 13:45:00,336.25,336.25,336.14,336.24,1146.0,336.25,336.25,336.14,336.24,1146.0
2021-09-02 13:50:00,336.21,336.35,336.12,336.26,2855.0,336.21,336.35,336.12,336.26,2855.0
2021-09-02 13:55:00,336.22,336.3,336.12,336.27,1942.0,336.22,336.3,336.12,336.27,1942.0
2021-09-02 14:00:00,336.28,336.33,336.08,336.11,4046.0,336.28,336.33,336.08,336.11,4046.0
2021-09-02 14:05:00,336.05,336.2,336.01,336.11,2700.0,336.05,336.2,336.01,336.11,2700.0
2021-09-02 14:10:00,336.23,336.29,335.99,336.26,8770.0,336.23,336.29,335.99,336.26,8770.0
2021-09-02 14:15:00,336.21,336.21,336.07,336.18,1208.0,336.21,336.21,336.07,336.18,1208.0
2021-09-02 14:20:00,336.21,336.24,336.15,336.2,4232.0,336.21,336.24,336.15,336.2,4232.0
2021-09-02 14:25:00,336.18,336.28,336.09,336.24,5217.0,336.18,336.28,336.09,336.24,5217.0
2021-09-02 14:30:00,336.3,336.56,336.3,336.51,4732.0,336.3,336.56,336.3,336.51,4732.0
2021-09-02 14:35:00,336.5,336.5,336.18,336.49,2321.0,336.5,336.5,336.18,336.49,2321.0
2021-09-02 14:40:00,336.49,336.62,336.43,336.53,2100.0,336.49,336.62,336.43,336.53,2100.0
2021-09-02 14:45:00,336.57,336.87,336.57,336.68,2004.0,336.57,336.87,336.57,336.68,2004.0
2021-09-02 14:50:00,336.76,336.79,336.7,336.79,2144.0,336.76,336.79,336.7,336.79,2144.0
2021-09-02 14:55:00,336.72,337.12,336.67,337.0,3809.0,336.72,337.12,336.67,337.0,3809.0
2021-09-02 15:00:00,336.98,337.01,336.87,336.95,3888.0,336.98,337.01,336.87,336.95,3888.0
2021-09-02 15:05:00,336.98,337.17,336.91,336.93,6107.0,336.98,337.17,336.91,336.93,6107.0
2021-09-02 15:10:00,336.89,337.24,336.89,337.22,1701.0,336.89,337.24,336.89,337.22,1701.0
2021-09-02 15:15:00,337.28,337.51,337.18,337.5,4135.0,337.28,337.51,337.18,337.5,4135.0
2021-09-02 15:20:00,337.46,337.55,337.37,337.46,3290.0,337.46,337.55,337.37,337.46,3290.0
2021-09-02 15:25:00,337.46,337.48,337.35,337.43,1800.0,337.46,337.48,337.35,337.43,1800.0
2021-09-02 15:30:00,337.43,337.85,337.42,337.78,8583.0,337.43,337.85,337.42,337.78,8583.0
2021-09-02 15:35:00,337.85,338.12,337.52,338.0,33685.0,337.85,338.12,337.52,338.0,33685.0
2021-09-02 15:40:00,337.99,338.05,337.68,337.69,9912.0,337.99,338.05,337.68,337.69,9912.0
2021-09-02 15:45:00,337.65,337.82,337.56,337.63,6270.0,337.65,337.82,337.56,337.63,6270.0
2021-09-02 15:50:00,337.57,337.86,337.44,337.71,16110.0,337.57,337.86,337.44,337.71,16110.0
2021-09-02 15:55:00,337.54,337.96,337.41,337.75,28241.0,337.54,337.96,337.41,337.75,28241.0
2021-09-03 09:30:00,336.61,338.1,336.05,337.15,12921.0,336.61,338.1,336.05,337.15,12921.0
2021-09-03 09:35:00,337.17,338.19,336.91,338.19,2926.0,337.17,338.19,336.91,338.19,2926.0
2021-09-03 09:40:00,338.49,338.88,338.41,338.62,791.0,338.49,338.88,338.41,338.62,791.0
2021-09-03 09:45:00,338.68,338.68,338.37,338.65,2423.0,338.68,338.68,338.37,338.65,2423.0
2021-09-03 09:50:00,338.62,338.71,338.12,338.51,2500.0,338.62,338.71,338.12,338.51,2500.0
2021-09-03 09:55:00,338.15,339.42,338.15,339.42,3700.0,338.15,339.42,338.15,339.42,3700.0
2021-09-03 10:00:00,339.34,340.66,339.34,340.66,7123.0,339.34,340.66,339.34,340.66,7123.0
2021-09-03 10:05:00,340.43,340.43,339.57,339.75,2500.0,340.43,340.43,339.57,339.75,2500.0
2021-09-03 10:10:00,339.62,339.72,339.43,339.72,2223.0,339.62,339.72,339.43,339.72,2223.0
2021-09-03 10:15:00,340.0,340.14,339.64,339.64,900.0,340.0,340.14,339.64,339.64,900.0
2021-09-03 10:20:00,339.64,339.84,339.35,339.36,8225.0,339.64,339.84,339.35,339.36,8225.0
2021-09-03 10:25:00,339.34,339.34,338.52,338.95,4070.0,339.34,339.34,338.52,338.95,4070.0
2021-09-03 10:30:00,338.87,339.37,338.87,339.19,1341.0,338.87,339.37,338.87,339.19,1341.0
2021-09-03 10:35:00,339.07,339.07,338.5,338.5,603.0,339.07,339.07,338.5,338.5,603.0
2021-09-03 10:40:00,337.99,338.52,337.99,338.52,2518.0,337.99,338.52,337.99,338.52,2518.0
2021-09-03 10:45:00,338.51,339.17,338.5,339.09,2226.0,338.51,339.17,338.5,339.09,2226.0
2021-09-03 10:50:00,339.1,339.1,338.89,339.05,1608.0,339.1,339.1,338.89,339.05,1608.0
2021-09-03 10:55:00,339.05,339.3,339.01,339.12,2300.0,339.05,339.3,339.01,339.12,2300.0
2021-09-03 11:00:00,338.99,339.46,338.88,339.16,2516.0,338.99,339.46,338.88,339.16,2516.0
2021-09-03 11:05:00,339.09,339.37,339.08,339.25,813.0,339.09,339.37,339.08,339.25,813.0
2021-09-03 11:10:00,339.1,339.5,339.1,339.43,1400.0,339.1,339.5,339.1,339.43,1400.0
2021-09-03 11:15:00,339.33,339.65,339.33,339.46,2512.0,339.33,339.65,339.33,339.46,2512.0
2021-09-03 11:20:00,339.44,340.41,339.41,339.88,123619.0,339.44,340.41,339.41,339.88,123619.0
2021-09-03 11:25:00,339.79,339.83,339.37,339.37,3063.0,339.79,339.83,339.37,339.37,3063.0
2021-09-03 11:30:00,339.25,339.68,339.11,339.48,3134.0,339.25,339.68,339.11,339.48,3134.0
2021-09-03 11:35:00,339.48,339.5,339.28,339.28,1000.0,339.48,339.5,339.28,339.28,1000.0
2021-09-03 11:40:00,339.21,339.23,338.65,338.65,2230.0,339.21,339.23,338.65,338.65,2230.0
2021-09-03 11:45:00,338.65,338.69,338.39,338.68,1540.0,338.65,338.69,338.39,338.68,1540.0
2021-09-03 11:50:00,338.59,338.59,338.5,338.55,300.0,338.59,338.59,338.5,338.55,300.0
2021-09-03 11:55:00,338.62,338.62,337.99,338.16,1992.0,338.62,338.62,337.99,338.16,1992.0
2021-09-03 12:00:00,338.08,338.49,338.02,338.3,3900.0,338.08,338.49,338.02,338.3,3900.0
2021-09-03 12:05:00,338.24,338.27,338.16,338.27,600.0,338.24,338.27,338.16,338.27,600.0
2021-09-03 12:10:00,338.35,338.44,338.18,338.19,800.0,338.35,338.44,338.18,338.19,800.0
2021-09-03 12:15:00,337.99,338.27,337.98,337.99,1300.0,337.99,338.27,337.98,337.99,1300.0
2021-09-03 12:20:00,338.2,338.63,337.98,338.63,4425.0,338.2,338.63,337.98,338.63,4425.0
2021-09-03 12:25:00,338.6,338.61,338.53,338.55,2240.0,338.6,338.61,338.53,338.55,2240.0
2021-09-03 12:30:00,338.48,338.5,337.98,337.98,1859.0,338.48,338.5,337.98,337.98,1859.0
2021-09-03 12:35:00,337.94,338.3,337.83,338.0,2651.0,337.94,338.3,337.83,338.0,2651.0
2021-09-03 12:40:00,337.91,338.09,337.91,338.09,1300.0,337.91,338.09,337.91,338.09,1300.0
2021-09-03 12:45:00,338.2,338.52,338.2,338.22,3050.0,338.2,338.52,338.2,338.22,3050.0
2021-09-03 12:50:00,338.3,338.35,338.25,338.31,500.0,338.3,338.35,338.25,338.31,500.0
2021-09-03 12:55:00,338.3,338.4,338.3,338.35,708.0,338.3,338.4,338.3,338.35,708.0
2021-09-03 13:00:00,338.46,338.77,338.45,338.74,1400.0,338.46,338.77,338.45,338.74,1400.0
2021-09-03 13:05:00,338.75,338.75,338.49,338.49,1500.0,338.75,338.75,338.49,338.49,1500.0
2021-09-03 13:10:00,338.55,338.64,338.51,338.63,2018.0,338.55,338.64,338.51,338.63,2018.0
2021-09-03 13:15:00,338.62,339.19,338.57,339.19,2144.0,338.62,339.19,338.57,339.19,2144.0
2021-09-03 13:20:00,339.28,339.28,339.05,339.08,1564.0,339.28,339.28,339.05,339.08,1564.0
2021-09-03 13:25:00,339.19,339.19,338.97,338.97,1494.0,339.19,339.19,338.97,338.97,1494.0
2021-09-03 13:30:00,339.04,339.11,338.93,338.98,1612.0,339.04,339.11,338.93,338.98,1612.0
2021-09-03 13:35:00,338.97,339.08,338.97,338.99,3800.0,338.97,339.08,338.97,338.99,3800.0
2021-09-03 13:40:00,338.93,339.19,338.85,338.87,15146.0,338.93,339.19,338.85,338.87,15146.0
2021-09-03 13:45:00,338.68,338.86,338.52,338.63,2776.0,338.68,338.86,338.52,338.63,2776.0
2021-09-03 13:50:00,338.63,338.7,338.51,338.7,1034.0,338.63,338.7,338.51,338.7,1034.0
2021-09-03 13:55:00,338.67,338.87,338.66,338.77,950.0,338.67,338.87,338.66,338.77,950.0
2021-09-03 14:00:00,338.63,338.75,338.48,338.57,1363.0,338.63,338.75,338.48,338.57,1363.0
2021-09-03 14:05:00,338.6,338.6,338.4,338.4,1105.0,338.6,338.6,338.4,338.4,1105.0
2021-09-03 14:10:00,338.3,338.37,338.16,338.16,700.0,338.3,338.37,338.16,338.16,700.0
2021-09-03 14:15:00,338.28,338.28,338.14,338.25,1600.0,338.28,338.28,338.14,338.25,1600.0
2021-09-03 14:20:00,338.13,338.19,338.08,338.08,917.0,338.13,338.19,338.08,338.08,917.0
2021-09-03 14:25:00,338.05,338.05,337.88,337.88,871.0,338.05,338.05,337.88,337.88,871.0
2021-09-03 14:30:00,337.85,338.03,337.83,338.02,1120.0,337.85,338.03,337.83,338.02,1120.0
2021-09-03 14:35:00,338.12,338.26,338.11,338.18,2142.0,338.12,338.26,338.11,338.18,2142.0
2021-09-03 14:40:00,338.15,338.3,338.15,338.18,1022.0,338.15,338.3,338.15,338.18,1022.0
2021-09-03 14:45:00,338.18,338.49,338.11,338.49,9520.0,338.18,338.49,338.11,338.49,9520.0
2021-09-03 14:50:00,338.56,338.58,338.37,338.46,3840.0,338.56,338.58,338.37,338.46,3840.0
2021-09-03 14:55:00,338.58,338.6,338.36,338.46,3000.0,338.58,338.6,338.36,338.46,3000.0
2021-09-03 15:00:00,338.41,338.53,338.37,338.52,3861.0,338.41,338.53,338.37,338.52,3861.0
2021-09-03 15:05:00,338.47,338.47,337.89,337.95,3201.0,338.47,338.47,337.89,337.95,3201.0
2021-09-03 15:10:00,338.04,338.15,337.81,338.02,3439.0,338.04,338.15,337.81,338.02,3439.0
2021-09-03 15:15:00,338.09,338.18,337.85,337.85,2092.0,338.09,338.18,337.85,337.85,2092.0
2021-09-03 15:20:00,337.91,337.96,337.83,337.83,1777.0,337.91,337.96,337.83,337.83,1777.0
2021-09-03 15:25:00,337.86,337.99,337.81,337.91,1863.0,337.86,337.99,337.81,337.91,1863.0
2021-09-03 15:30:00,337.95,338.17,337.95,337.97,4921.0,337.95,338.17,337.95,337.97,4921.0
2021-09-03 15:35:00,337.96,337.96,337.54,337.58,4130.0,337.96,337.96,337.54,337.58,4130.0
2021-09-03 15:40:00,337.63,337.65,337.32,337.42,3919.0,337.63,337.65,337.32,337.42,3919.0
2021-09-03 15:45:00,337.44,337.45,337.11,337.13,4760.0,337.44,337.45,337.11,337.13,4760.0
2021-09-03 15:50:00,337.21,337.24,336.11,336.12,32714.0,337.21,337.24,336.11,336.12,32714.0
2021-09-03 15:55:00,336.06,336.78,335.92,336.64,31872.0,336.06,336.78,335.92,336.64,31872.0
2021-09-07 09:30:00,336.63,338.0,335.46,335.59,14007.0,336.63,338.0,335.46,335.59,14007.0
2021-09-07 09:35:00,335.47,336.33,335.37,336.33,4579.0,335.47,336.33,335.37,336.33,4579.0
2021-09-07 09:40:00,336.34,336.34,334.17,334.42,6866.0,336.34,336.34,334.17,334.42,6866.0
2021-09-07 09:45:00,334.28,334.91,333.58,334.11,36530.0,334.28,334.91,333.58,334.11,36530.0
2021-09-07 09:50:00,334.1,334.49,333.31,333.32,3439.0,334.1,334.49,333.31,333.32,3439.0
2021-09-07 09:55:00,333.62,334.08,333.26,334.07,3410.0,333.62,334.08,333.26,334.07,3410.0
2021-09-07 10:00:00,333.93,334.1,332.76,332.93,4224.0,333.93,334.1,332.76,332.93,4224.0
2021-09-07 10:05:00,332.93,332.99,331.77,332.88,2500.0,332.93,332.99,331.77,332.88,2500.0
2021-09-07 10:10:00,333.02,333.34,332.57,333.16,3197.0,333.02,333.34,332.57,333.16,3197.0
2021-09-07 10:15:00,333.07,333.62,333.0,333.45,2147.0,333.07,333.62,333.0,333.45,2147.0
2021-09-07 10:20:00,333.26,334.31,333.26,334.31,2100.0,333.26,334.31,333.26,334.31,2100.0
2021-09-07 10:25:00,334.27,334.5,334.09,334.36,1608.0,334.27,334.5,334.09,334.36,1608.0
2021-09-07 10:30:00,334.27,334.5,334.03,334.44,4500.0,334.27,334.5,334.03,334.44,4500.0
2021-09-07 10:35:00,334.45,334.81,334.1,334.13,53046.0,334.45,334.81,334.1,334.13,53046.0
2021-09-07 10:40:00,334.1,334.67,334.04,334.61,3140.0,334.1,334.67,334.04,334.61,3140.0
2021-09-07 10:45:00,334.92,335.38,334.91,335.38,1653.0,334.92,335.38,334.91,335.38,1653.0
2021-09-07 10:50:00,335.6,335.86,335.48,335.86,1300.0,335.6,335.86,335.48,335.86,1300.0
2021-09-07 10:55:00,335.92,335.92,335.68,335.86,1466.0,335.92,335.92,335.68,335.86,1466.0
2021-09-07 11:00:00,335.88,336.01,335.73,335.96,1800.0,335.88,336.01,335.73,335.96,1800.0
2021-09-07 11:05:00,335.95,335.95,335.57,335.57,800.0,335.95,335.95,335.57,335.57,800.0
2021-09-07 11:10:00,335.62,335.94,335.6,335.63,2400.0,335.62,335.94,335.6,335.63,2400.0
2021-09-07 11:15:00,335.53,335.86,335.52,335.81,1534.0,335.53,335.86,335.52,335.81,1534.0
2021-09-07 11:20:00,335.83,336.22,335.73,336.09,3979.0,335.83,336.22,335.73,336.09,3979.0
2021-09-07 11:25:00,336.0,336.0,335.59,335.72,827.0,336.0,336.0,335.59,335.72,827.0
2021-09-07 11:30:00,335.69,336.18,335.63,336.05,1429.0,335.69,336.18,335.63,336.05,1429.0
2021-09-07 11:35:00,335.85,336.23,335.8,336.15,2384.0,335.85,336.23,335.8,336.15,2384.0
2021-09-07 11:40:00,336.19,336.4,336.04,336.21,3747.0,336.19,336.4,336.04,336.21,3747.0
2021-09-07 11:45:00,336.18,336.5,336.18,336.5,1025.0,336.18,336.5,336.18,336.5,1025.0
2021-09-07 11:50:00,336.33,336.81,336.32,336.57,3714.0,336.33,336.81,336.32,336.57,3714.0
2021-09-07 11:55:00,336.57,336.65,336.22,336.37,1754.0,336.57,336.65,336.22,336.37,1754.0
2021-09-07 12:00:00,336.3,336.43,336.14,336.23,2460.0,336.3,336.43,336.14,336.23,2460.0
2021-09-07 12:05:00,336.2,336.29,336.16,336.29,600.0,336.2,336.29,336.16,336.29,600.0
2021-09-07 12:10:00,336.31,336.45,336.22,336.44,1100.0,336.31,336.45,336.22,336.44,1100.0
2021-09-07 12:15:00,336.54,336.8,336.5,336.6,2500.0,336.54,336.8,336.5,336.6,2500.0
2021-09-07 12:20:00,336.56,336.59,336.24,336.24,24400.0,336.56,336.59,336.24,336.24,24400.0
2021-09-07 12:25:00,336.28,336.5,336.28,336.49,2025.0,336.28,336.5,336.28,336.49,2025.0
2021-09-07 12:30:00,336.49,336.49,336.49,336.49,0.0,336.49,336.49,336.49,336.49,0.0
2021-09-07 12:35:00,336.61,336.67,336.61,336.67,500.0,336.61,336.67,336.61,336.67,500.0
2021-09-07 12:40:00,336.76,336.86,336.68,336.86,1101.0,336.76,336.86,336.68,336.86,1101.0
2021-09-07 12:45:00,336.92,336.92,336.79,336.79,983.0,336.92,336.92,336.79,336.79,983.0
2021-09-07 12:50:00,336.82,336.9,336.77,336.77,809.0,336.82,336.9,336.77,336.77,809.0
2021-09-07 12:55:00,336.82,336.82,336.67,336.67,400.0,336.82,336.82,336.67,336.67,400.0
2021-09-07 13:00:00,336.77,337.05,336.58,336.6,2003.0,336.77,337.05,336.58,336.6,2003.0
2021-09-07 13:05:00,336.72,337.03,336.67,336.67,573.0,336.72,337.03,336.67,336.67,573.0
2021-09-07 13:10:00,336.88,336.91,336.86,336.91,400.0,336.88,336.91,336.86,336.91,400.0
2021-09-07 13:15:00,336.93,336.97,336.93,336.97,300.0,336.93,336.97,336.93,336.97,300.0
2021-09-07 13:20:00,337.03,337.34,337.03,337.33,2200.0,337.03,337.34,337.03,337.33,2200.0
2021-09-07 13:25:00,337.32,337.32,337.0,337.18,2830.0,337.32,337.32,337.0,337.18,2830.0
2021-09-07 13:30:00,337.13,337.14,337.05,337.09,644.0,337.13,337.14,337.05,337.09,644.0
2021-09-07 13:35:00,337.03,337.19,337.03,337.07,1743.0,337.03,337.19,337.03,337.07,1743.0
2021-09-07 13:40:00,337.06,337.06,336.81,336.81,900.0,337.06,337.06,336.81,336.81,900.0
2021-09-07 13:45:00,336.78,337.03,336.74,337.03,1476.0,336.78,337.03,336.74,337.03,1476.0
2021-09-07 13:50:00,336.98,336.98,336.86,336.97,1483.0,336.98,336.98,336.86,336.97,1483.0
2021-09-07 13:55:00,336.93,336.97,336.81,336.86,2569.0,336.93,336.97,336.81,336.86,2569.0
2021-09-07 14:00:00,336.84,336.92,336.79,336.84,5000.0,336.84,336.92,336.79,336.84,5000.0
2021-09-07 14:05:00,336.85,336.96,336.81,336.96,1447.0,336.85,336.96,336.81,336.96,1447.0
2021-09-07 14:10:00,336.96,336.98,336.67,336.67,1900.0,336.96,336.98,336.67,336.67,1900.0
2021-09-07 14:15:00,336.55,336.55,336.32,336.48,2157.0,336.55,336.55,336.32,336.48,2157.0
2021-09-07 14:20:00,336.52,336.52,336.19,336.19,1600.0,336.52,336.52,336.19,336.19,1600.0
2021-09-07 14:25:00,336.23,336.24,336.16,336.22,820.0,336.23,336.24,336.16,336.22,820.0
2021-09-07 14:30:00,336.19,336.23,335.85,336.23,3735.0,336.19,336.23,335.85,336.23,3735.0
2021-09-07 14:35:00,336.09,336.12,335.93,336.11,989.0,336.09,336.12,335.93,336.11,989.0
2021-09-07 14:40:00,336.1,336.18,336.09,336.1,908.0,336.1,336.18,336.09,336.1,908.0
2021-09-07 14:45:00,336.09,336.41,335.99,336.33,35060.0,336.09,336.41,335.99,336.33,35060.0
2021-09-07 14:50:00,336.36,336.56,336.31,336.43,1711.0,336.36,336.56,336.31,336.43,1711.0
2021-09-07 14:55:00,336.41,336.59,336.34,336.36,1500.0,336.41,336.59,336.34,336.36,1500.0
2021-09-07 15:00:00,336.27,336.5,336.07,336.5,2287.0,336.27,336.5,336.07,336.5,2287.0
2021-09-07 15:05:00,336.56,336.62,336.46,336.53,1841.0,336.56,336.62,336.46,336.53,1841.0
2021-09-07 15:10:00,336.79,336.94,336.76,336.86,628.0,336.79,336.94,336.76,336.86,628.0
2021-09-07 15:15:00,336.85,336.85,336.54,336.79,2057.0,336.85,336.85,336.54,336.79,2057.0
2021-09-07 15:20:00,336.77,336.77,336.52,336.55,1993.0,336.77,336.77,336.52,336.55,1993.0
2021-09-07 15:25:00,336.55,336.72,336.51,336.55,5651.0,336.55,336.72,336.51,336.55,5651.0
2021-09-07 15:30:00,336.54,336.8,336.49,336.8,1906.0,336.54,336.8,336.49,336.8,1906.0
2021-09-07 15:35:00,336.8,336.88,336.67,336.67,2300.0,336.8,336.88,336.67,336.67,2300.0
2021-09-07 15:40:00,336.65,336.85,336.65,336.79,2802.0,336.65,336.85,336.65,336.79,2802.0
2021-09-07 15:45:00,336.75,336.99,336.7,336.84,2991.0,336.75,336.99,336.7,336.84,2991.0
2021-09-07 15:50:00,336.79,336.99,336.78,336.99,9524.0,336.79,336.99,336.78,336.99,9524.0
2021-09-07 15:55:00,336.86,336.86,336.2,336.32,22706.0,336.86,336.86,336.2,336.32,22706.0
2021-09-08 09:30:00,335.8,335.8,333.86,334.52,15334.0,335.8,335.8,333.86,334.52,15334.0
2021-09-08 09:35:00,334.57,335.69,334.57,335.39,3000.0,334.57,335.69,334.57,335.39,3000.0
2021-09-08 09:40:00,335.39,335.39,334.77,334.91,5294.0,335.39,335.39,334.77,334.91,5294.0
2021-09-08 09:45:00,334.97,335.78,334.97,335.54,2844.0,334.97,335.78,334.97,335.54,2844.0
2021-09-08 09:50:00,335.27,335.5,334.94,335.34,3500.0,335.27,335.5,334.94,335.34,3500.0
2021-09-08 09:55:00,335.11,336.2,335.1,336.13,3640.0,335.11,336.2,335.1,336.13,3640.0
2021-09-08 10:00:00,336.32,336.48,335.7,335.83,2280.0,336.32,336.48,335.7,335.83,2280.0
2021-09-08 10:05:00,335.79,336.08,335.61,335.97,2500.0,335.79,336.08,335.61,335.97,2500.0
2021-09-08 10:10:00,336.3,336.99,336.3,336.82,800.0,336.3,336.99,336.3,336.82,800.0
2021-09-08 10:15:00,336.81,337.12,336.75,336.84,1150.0,336.81,337.12,336.75,336.84,1150.0
2021-09-08 10:20:00,336.94,337.09,336.57,336.57,1836.0,336.94,337.09,336.57,336.57,1836.0
2021-09-08 10:25:00,337.1,337.1,336.56,336.56,400.0,337.1,337.1,336.56,336.56,400.0
2021-09-08 10:30:00,336.63,336.73,335.2,335.32,2400.0,336.63,336.73,335.2,335.32,2400.0
2021-09-08 10:35:00,335.3,335.91,335.2,335.91,1544.0,335.3,335.91,335.2,335.91,1544.0
2021-09-08 10:40:00,335.87,336.06,335.64,335.75,2100.0,335.87,336.06,335.64,335.75,2100.0
2021-09-08 10:45:00,335.35,336.04,335.35,335.94,1300.0,335.35,336.04,335.35,335.94,1300.0
2021-09-08 10:50:00,335.82,336.02,335.5,335.5,20415.0,335.82,336.02,335.5,335.5,20415.0
2021-09-08 10:55:00,335.57,335.96,335.36,335.96,2518.0,335.57,335.96,335.36,335.96,2518.0
2021-09-08 11:00:00,336.28,336.57,336.27,336.57,1000.0,336.28,336.57,336.27,336.57,1000.0
2021-09-08 11:05:00,336.42,336.48,336.24,336.3,2096.0,336.42,336.48,336.24,336.3,2096.0
2021-09-08 11:10:00,336.3,336.66,336.3,336.58,2004.0,336.3,336.66,336.3,336.58,2004.0
2021-09-08 11:15:00,336.56,336.63,336.2,336.2,3300.0,336.56,336.63,336.2,336.2,3300.0
2021-09-08 11:20:00,336.16,336.61,335.8,336.05,6457.0,336.16,336.61,335.8,336.05,6457.0
2021-09-08 11:25:00,336.17,336.48,335.96,336.43,3788.0,336.17,336.48,335.96,336.43,3788.0
2021-09-08 11:30:00,336.28,336.35,336.04,336.18,2630.0,336.28,336.35,336.04,336.18,2630.0
2021-09-08 11:35:00,336.21,336.47,336.18,336.26,1500.0,336.21,336.47,336.18,336.26,1500.0
2021-09-08 11:40:00,335.98,336.17,335.96,336.01,2881.0,335.98,336.17,335.96,336.01,2881.0
2021-09-08 11:45:00,336.18,336.43,335.57,335.6,2560.0,336.18,336.43,335.57,335.6,2560.0
2021-09-08 11:50:00,335.2,335.51,335.2,335.33,2382.0,335.2,335.51,335.2,335.33,2382.0
2021-09-08 11:55:00,335.46,335.61,335.26,335.26,4800.0,335.46,335.61,335.26,335.26,4800.0
2021-09-08 12:00:00,335.36,336.45,335.2,336.22,6637.0,335.36,336.45,335.2,336.22,6637.0
2021-09-08 12:05:00,336.3,337.55,336.27,337.37,4862.0,336.3,337.55,336.27,337.37,4862.0
2021-09-08 12:10:00,337.32,337.75,337.24,337.72,1950.0,337.32,337.75,337.24,337.72,1950.0
2021-09-08 12:15:00,337.72,337.86,337.66,337.82,1300.0,337.72,337.86,337.66,337.82,1300.0
2021-09-08 12:20:00,337.93,338.21,337.84,338.16,5171.0,337.93,338.21,337.84,338.16,5171.0
2021-09-08 12:25:00,338.16,338.44,338.15,338.44,800.0,338.16,338.44,338.15,338.44,800.0
2021-09-08 12:30:00,338.44,338.51,338.4,338.47,1352.0,338.44,338.51,338.4,338.47,1352.0
2021-09-08 12:35:00,338.51,338.56,338.29,338.43,2721.0,338.51,338.56,338.29,338.43,2721.0
2021-09-08 12:40:00,338.44,338.52,338.2,338.2,1000.0,338.44,338.52,338.2,338.2,1000.0
2021-09-08 12:45:00,338.13,338.26,337.99,338.25,900.0,338.13,338.26,337.99,338.25,900.0
2021-09-08 12:50:00,338.2,338.24,337.92,338.24,3273.0,338.2,338.24,337.92,338.24,3273.0
2021-09-08 12:55:00,338.32,338.51,338.27,338.27,1696.0,338.32,338.51,338.27,338.27,1696.0
2021-09-08 13:00:00,338.36,338.43,338.11,338.19,1810.0,338.36,338.43,338.11,338.19,1810.0
2021-09-08 13:05:00,338.18,338.41,338.17,338.32,1103.0,338.18,338.41,338.17,338.32,1103.0
2021-09-08 13:10:00,338.24,338.36,338.12,338.13,790.0,338.24,338.36,338.12,338.13,790.0
2021-09-08 13:15:00,338.12,338.23,338.06,338.23,800.0,338.12,338.23,338.06,338.23,800.0
2021-09-08 13:20:00,338.22,338.37,338.02,338.02,1012.0,338.22,338.37,338.02,338.02,1012.0
2021-09-08 13:25:00,338.15,338.15,338.09,338.15,1000.0,338.15,338.15,338.09,338.15,1000.0
2021-09-08 13:30:00,338.38,338.64,338.37,338.63,1259.0,338.38,338.64,338.37,338.63,1259.0
2021-09-08 13:35:00,338.63,338.63,338.44,338.44,1100.0,338.63,338.63,338.44,338.44,1100.0
2021-09-08 13:40:00,338.53,338.63,338.53,338.53,800.0,338.53,338.63,338.53,338.53,800.0
2021-09-08 13:45:00,338.58,338.68,338.44,338.44,1000.0,338.58,338.68,338.44,338.44,1000.0
2021-09-08 13:50:00,338.46,338.46,338.38,338.38,700.0,338.46,338.46,338.38,338.38,700.0
2021-09-08 13:55:00,338.39,338.39,338.15,338.15,1000.0,338.39,338.39,338.15,338.15,1000.0
2021-09-08 14:00:00,338.15,338.65,338.09,338.29,1700.0,338.15,338.65,338.09,338.29,1700.0
2021-09-08 14:05:00,338.37,338.52,338.24,338.3,656.0,338.37,338.52,338.24,338.3,656.0
2021-09-08 14:10:00,338.18,338.24,338.13,338.24,601.0,338.18,338.24,338.13,338.24,601.0
2021-09-08 14:15:00,338.2,338.2,337.9,338.03,1959.0,338.2,338.2,337.9,338.03,1959.0
2021-09-08 14:20:00,337.96,337.96,337.85,337.91,1413.0,337.96,337.96,337.85,337.91,1413.0
2021-09-08 14:25:00,338.01,338.03,337.83,337.87,2327.0,338.01,338.03,337.83,337.87,2327.0
2021-09-08 14:30:00,337.86,337.88,337.79,337.83,1400.0,337.86,337.88,337.79,337.83,1400.0
2021-09-08 14:35:00,337.78,337.83,337.57,337.6,1680.0,337.78,337.83,337.57,337.6,1680.0
2021-09-08 14:40:00,337.5,337.63,337.43,337.63,2031.0,337.5,337.63,337.43,337.63,2031.0
2021-09-08 14:45:00,337.36,337.41,337.17,337.17,511.0,337.36,337.41,337.17,337.17,511.0
2021-09-08 14:50:00,337.2,337.24,337.11,337.24,1200.0,337.2,337.24,337.11,337.24,1200.0
2021-09-08 14:55:00,337.18,337.23,337.12,337.2,1100.0,337.18,337.23,337.12,337.2,1100.0
2021-09-08 15:00:00,337.16,337.16,336.9,336.91,1011.0,337.16,337.16,336.9,336.91,1011.0
2021-09-08 15:05:00,336.91,337.0,336.78,336.98,4703.0,336.91,337.0,336.78,336.98,4703.0
2021-09-08 15:10:00,337.0,337.09,336.9,336.9,3059.0,337.0,337.09,336.9,336.9,3059.0
2021-09-08 15:15:00,336.96,337.07,336.85,337.07,1590.0,336.96,337.07,336.85,337.07,1590.0
2021-09-08 15:20:00,337.06,337.07,336.92,336.92,1838.0,337.06,337.07,336.92,336.92,1838.0
2021-09-08 15:25:00,336.76,336.76,336.65,336.7,1520.0,336.76,336.76,336.65,336.7,1520.0
2021-09-08 15:30:00,336.7,336.79,336.54,336.7,2894.0,336.7,336.79,336.54,336.7,2894.0
2021-09-08 15:35:00,336.69,336.7,336.54,336.63,5008.0,336.69,336.7,336.54,336.63,5008.0
2021-09-08 15:40:00,336.39,336.68,336.38,336.61,2037.0,336.39,336.68,336.38,336.61,2037.0
2021-09-08 15:45:00,336.69,336.75,336.45,336.47,4639.0,336.69,336.75,336.45,336.47,4639.0
2021-09-08 15:50:00,336.61,336.8,336.53,336.69,6255.0,336.61,336.8,336.53,336.69,6255.0
2021-09-08 15:55:00,336.61,336.76,336.3,336.35,17342.0,336.61,336.76,336.3,336.35,17342.0
2021-09-09 09:30:00,336.39,336.81,335.06,335.21,17283.0,336.39,336.81,335.06,335.21,17283.0
2021-09-09 09:35:00,335.06,336.39,335.05,336.1,1821.0,335.06,336.39,335.05,336.1,1821.0
2021-09-09 09:40:00,336.6,336.74,336.2,336.2,2010.0,336.6,336.74,336.2,336.2,2010.0
2021-09-09 09:45:00,336.39,336.61,335.8,335.95,5889.0,336.39,336.61,335.8,335.95,5889.0
2021-09-09 09:50:00,336.09,336.68,335.75,336.61,2504.0,336.09,336.68,335.75,336.61,2504.0
2021-09-09 09:55:00,336.21,336.24,335.36,335.81,1520.0,336.21,336.24,335.36,335.81,1520.0
2021-09-09 10:00:00,335.63,336.11,335.52,336.0,2084.0,335.63,336.11,335.52,336.0,2084.0
2021-09-09 10:05:00,335.72,336.07,335.26,335.59,2385.0,335.72,336.07,335.26,335.59,2385.0
2021-09-09 10:10:00,335.56,335.86,335.51,335.62,1600.0,335.56,335.86,335.51,335.62,1600.0
2021-09-09 10:15:00,335.69,335.69,334.41,334.77,1000.0,335.69,335.69,334.41,334.77,1000.0
2021-09-09 10:20:00,334.73,335.05,334.67,335.04,1400.0,334.73,335.05,334.67,335.04,1400.0
2021-09-09 10:25:00,335.06,335.51,334.99,335.31,2400.0,335.06,335.51,334.99,335.31,2400.0
2021-09-09 10:30:00,335.16,335.32,334.67,334.79,1500.0,335.16,335.32,334.67,334.79,1500.0
2021-09-09 10:35:00,334.76,335.01,334.65,334.95,1861.0,334.76,335.01,334.65,334.95,1861.0
2021-09-09 10:40:00,334.98,335.16,334.95,334.96,1182.0,334.98,335.16,334.95,334.96,1182.0
2021-09-09 10:45:00,335.01,335.71,335.01,335.63,1400.0,335.01,335.71,335.01,335.63,1400.0
2021-09-09 10:50:00,335.39,335.54,335.31,335.54,1600.0,335.39,335.54,335.31,335.54,1600.0
2021-09-09 10:55:00,335.48,335.73,335.45,335.5,1800.0,335.48,335.73,335.45,335.5,1800.0
2021-09-09 11:00:00,335.42,335.52,335.26,335.42,2400.0,335.42,335.52,335.26,335.42,2400.0
2021-09-09 11:05:00,335.36,335.53,335.28,335.33,2471.0,335.36,335.53,335.28,335.33,2471.0
2021-09-09 11:10:00,335.4,335.54,335.16,335.16,2813.0,335.4,335.54,335.16,335.16,2813.0
2021-09-09 11:15:00,335.11,335.26,334.67,334.69,2215.0,335.11,335.26,334.67,334.69,2215.0
2021-09-09 11:20:00,334.78,335.24,334.65,335.22,2200.0,334.78,335.24,334.65,335.22,2200.0
2021-09-09 11:25:00,335.16,335.16,334.8,334.82,1478.0,335.16,335.16,334.8,334.82,1478.0
2021-09-09 11:30:00,334.69,334.9,334.57,334.89,3500.0,334.69,334.9,334.57,334.89,3500.0
2021-09-09 11:35:00,334.9,335.08,334.77,335.01,3000.0,334.9,335.08,334.77,335.01,3000.0
2021-09-09 11:40:00,335.01,335.08,334.72,334.75,1100.0,335.01,335.08,334.72,334.75,1100.0
2021-09-09 11:45:00,334.56,334.83,334.55,334.83,3060.0,334.56,334.83,334.55,334.83,3060.0
2021-09-09 11:50:00,334.94,334.97,334.55,334.55,1507.0,334.94,334.97,334.55,334.55,1507.0
2021-09-09 11:55:00,334.45,334.87,334.45,334.8,1944.0,334.45,334.87,334.45,334.8,1944.0
2021-09-09 12:00:00,334.66,334.78,334.54,334.54,1309.0,334.66,334.78,334.54,334.54,1309.0
2021-09-09 12:05:00,334.48,334.85,334.17,334.82,8377.0,334.48,334.85,334.17,334.82,8377.0
2021-09-09 12:10:00,334.71,334.78,334.66,334.78,1000.0,334.71,334.78,334.66,334.78,1000.0
2021-09-09 12:15:00,334.64,334.68,334.38,334.68,2752.0,334.64,334.68,334.38,334.68,2752.0
2021-09-09 12:20:00,334.82,334.93,334.8,334.85,2227.0,334.82,334.93,334.8,334.85,2227.0
2021-09-09 12:25:00,334.9,334.93,334.4,334.46,2776.0,334.9,334.93,334.4,334.46,2776.0
2021-09-09 12:30:00,334.47,334.49,333.73,333.75,4882.0,334.47,334.49,333.73,333.75,4882.0
2021-09-09 12:35:00,333.9,333.9,333.62,333.69,3035.0,333.9,333.9,333.62,333.69,3035.0
2021-09-09 12:40:00,333.68,333.75,333.47,333.69,2200.0,333.68,333.75,333.47,333.69,2200.0
2021-09-09 12:45:00,333.71,334.0,333.7,333.99,2486.0,333.71,334.0,333.7,333.99,2486.0
2021-09-09 12:50:00,334.0,334.0,333.77,333.92,2200.0,334.0,334.0,333.77,333.92,2200.0
2021-09-09 12:55:00,333.87,333.87,333.49,333.54,2500.0,333.87,333.87,333.49,333.54,2500.0
2021-09-09 13:00:00,333.56,334.19,333.56,334.03,1783.0,333.56,334.19,333.56,334.03,1783.0
2021-09-09 13:05:00,333.97,334.05,333.96,334.05,710.0,333.97,334.05,333.96,334.05,710.0
2021-09-09 13:10:00,333.92,334.18,333.92,334.14,914.0,333.92,334.18,333.92,334.14,914.0
2021-09-09 13:15:00,334.19,334.19,333.92,334.04,1050.0,334.19,334.19,333.92,334.04,1050.0
2021-09-09 13:20:00,333.97,333.97,332.7,332.84,2125.0,333.97,333.97,332.7,332.84,2125.0
2021-09-09 13:25:00,332.96,333.14,332.74,333.13,4967.0,332.96,333.14,332.74,333.13,4967.0
2021-09-09 13:30:00,332.98,332.99,332.6,332.94,2900.0,332.98,332.99,332.6,332.94,2900.0
2021-09-09 13:35:00,332.86,333.13,332.86,332.94,1217.0,332.86,333.13,332.86,332.94,1217.0
2021-09-09 13:40:00,332.94,333.35,332.78,333.35,1800.0,332.94,333.35,332.78,333.35,1800.0
2021-09-09 13:45:00,333.28,333.56,333.28,333.45,1600.0,333.28,333.56,333.28,333.45,1600.0
2021-09-09 13:50:00,333.46,333.59,333.31,333.52,1600.0,333.46,333.59,333.31,333.52,1600.0
2021-09-09 13:55:00,333.56,333.76,333.43,333.56,2000.0,333.56,333.76,333.43,333.56,2000.0
2021-09-09 14:00:00,333.7,333.78,333.46,333.47,2207.0,333.7,333.78,333.46,333.47,2207.0
2021-09-09 14:05:00,333.47,334.52,333.46,334.24,3700.0,333.47,334.52,333.46,334.24,3700.0
2021-09-09 14:10:00,334.47,334.47,334.28,334.35,409.0,334.47,334.47,334.28,334.35,409.0
2021-09-09 14:15:00,334.49,334.49,334.08,334.1,900.0,334.49,334.49,334.08,334.1,900.0
2021-09-09 14:20:00,334.21,334.45,334.21,334.45,2641.0,334.21,334.45,334.21,334.45,2641.0
2021-09-09 14:25:00,334.42,334.47,334.35,334.43,900.0,334.42,334.47,334.35,334.43,900.0
2021-09-09 14:30:00,334.35,334.35,334.05,334.19,6150.0,334.35,334.35,334.05,334.19,6150.0
2021-09-09 14:35:00,334.21,334.21,334.0,334.04,2800.0,334.21,334.21,334.0,334.04,2800.0
2021-09-09 14:40:00,333.95,334.06,333.84,333.93,4005.0,333.95,334.06,333.84,333.93,4005.0
2021-09-09 14:45:00,333.95,334.2,333.95,334.2,5715.0,333.95,334.2,333.95,334.2,5715.0
2021-09-09 14:50:00,334.37,334.37,334.04,334.12,5504.0,334.37,334.37,334.04,334.12,5504.0
2021-09-09 14:55:00,334.17,334.29,334.13,334.22,3400.0,334.17,334.29,334.13,334.22,3400.0
2021-09-09 15:00:00,334.2,334.56,334.19,334.51,2800.0,334.2,334.56,334.19,334.51,2800.0
2021-09-09 15:05:00,334.54,334.7,334.54,334.57,1887.0,334.54,334.7,334.54,334.57,1887.0
2021-09-09 15:10:00,334.75,334.87,334.73,334.84,2915.0,334.75,334.87,334.73,334.84,2915.0
2021-09-09 15:15:00,334.77,334.88,334.61,334.67,2457.0,334.77,334.88,334.61,334.67,2457.0
2021-09-09 15:20:00,334.75,334.87,334.72,334.72,2180.0,334.75,334.87,334.72,334.72,2180.0
2021-09-09 15:25:00,334.7,334.81,334.63,334.65,1700.0,334.7,334.81,334.63,334.65,1700.0
2021-09-09 15:30:00,334.55,334.77,334.41,334.41,5822.0,334.55,334.77,334.41,334.41,5822.0
2021-09-09 15:35:00,334.26,334.76,334.26,334.64,5380.0,334.26,334.76,334.26,334.64,5380.0
2021-09-09 15:40:00,334.65,334.79,334.51,334.77,1518.0,334.65,334.79,334.51,334.77,1518.0
2021-09-09 15:45:00,334.52,334.6,334.21,334.27,6539.0,334.52,334.6,334.21,334.27,6539.0
2021-09-09 15:50:00,334.2,334.27,333.62,333.74,13209.0,334.2,334.27,333.62,333.74,13209.0
2021-09-09 15:55:00,333.58,333.95,333.35,333.74,19652.0,333.58,333.95,333.35,333.74,19652.0
2021-09-10 09:30:00,335.58,336.78,334.85,334.85,12584.0,335.58,336.78,334.85,334.85,12584.0
2021-09-10 09:35:00,334.61,335.64,334.15,335.41,3400.0,334.61,335.64,334.15,335.41,3400.0
2021-09-10 09:40:00,335.09,335.68,335.09,335.22,4200.0,335.09,335.68,335.09,335.22,4200.0
2021-09-10 09:45:00,335.49,336.04,335.23,335.54,5448.0,335.49,336.04,335.23,335.54,5448.0
2021-09-10 09:50:00,335.31,335.38,334.63,334.64,2004.0,335.31,335.38,334.63,334.64,2004.0
2021-09-10 09:55:00,334.41,334.8,334.31,334.67,3800.0,334.41,334.8,334.31,334.67,3800.0
2021-09-10 10:00:00,334.51,334.92,334.43,334.43,1027.0,334.51,334.92,334.43,334.43,1027.0
2021-09-10 10:05:00,334.3,334.3,333.82,334.06,1300.0,334.3,334.3,333.82,334.06,1300.0
2021-09-10 10:10:00,334.09,335.04,334.09,335.04,1067.0,334.09,335.04,334.09,335.04,1067.0
2021-09-10 10:15:00,335.05,335.34,334.81,335.06,2600.0,335.05,335.34,334.81,335.06,2600.0
2021-09-10 10:20:00,334.78,334.86,334.08,334.86,2100.0,334.78,334.86,334.08,334.86,2100.0
2021-09-10 10:25:00,334.8,334.84,334.24,334.27,1500.0,334.8,334.84,334.24,334.27,1500.0
2021-09-10 10:30:00,333.94,333.94,333.33,333.8,2300.0,333.94,333.94,333.33,333.8,2300.0
2021-09-10 10:35:00,333.69,333.96,333.57,333.61,3900.0,333.69,333.96,333.57,333.61,3900.0
2021-09-10 10:40:00,333.59,333.76,333.59,333.72,800.0,333.59,333.76,333.59,333.72,800.0
2021-09-10 10:45:00,333.52,334.04,333.52,333.66,1400.0,333.52,334.04,333.52,333.66,1400.0
2021-09-10 10:50:00,333.84,334.2,333.81,333.88,1700.0,333.84,334.2,333.81,333.88,1700.0
2021-09-10 10:55:00,333.75,334.1,333.32,334.0,2000.0,333.75,334.1,333.32,334.0,2000.0
2021-09-10 11:00:00,333.81,333.81,333.72,333.78,340.0,333.81,333.81,333.72,333.78,340.0
2021-09-10 11:05:00,333.7,333.7,333.25,333.51,1420.0,333.7,333.7,333.25,333.51,1420.0
2021-09-10 11:10:00,333.55,333.62,333.41,333.6,500.0,333.55,333.62,333.41,333.6,500.0
2021-09-10 11:15:00,333.66,333.66,333.37,333.4,1300.0,333.66,333.66,333.37,333.4,1300.0
2021-09-10 11:20:00,333.47,333.86,333.47,333.78,1900.0,333.47,333.86,333.47,333.78,1900.0
2021-09-10 11:25:00,334.06,334.07,333.76,333.76,900.0,334.06,334.07,333.76,333.76,900.0
2021-09-10 11:30:00,333.8,334.31,333.77,334.12,3223.0,333.8,334.31,333.77,334.12,3223.0
2021-09-10 11:35:00,334.1,334.29,333.99,334.29,2416.0,334.1,334.29,333.99,334.29,2416.0
2021-09-10 11:40:00,334.31,334.4,334.2,334.25,2200.0,334.31,334.4,334.2,334.25,2200.0
2021-09-10 11:45:00,334.33,334.47,334.02,334.02,1925.0,334.33,334.47,334.02,334.02,1925.0
2021-09-10 11:50:00,334.18,334.7,334.1,334.37,2033.0,334.18,334.7,334.1,334.37,2033.0
2021-09-10 11:55:00,334.52,334.69,334.46,334.58,2400.0,334.52,334.69,334.46,334.58,2400.0
2021-09-10 12:00:00,334.63,334.76,334.49,334.75,1500.0,334.63,334.76,334.49,334.75,1500.0
2021-09-10 12:05:00,334.75,335.41,334.75,335.4,1200.0,334.75,335.41,334.75,335.4,1200.0
2021-09-10 12:10:00,335.3,335.3,335.11,335.18,500.0,335.3,335.3,335.11,335.18,500.0
2021-09-10 12:15:00,335.14,335.23,335.04,335.04,700.0,335.14,335.23,335.04,335.04,700.0
2021-09-10 12:20:00,334.99,335.12,334.91,335.12,2600.0,334.99,335.12,334.91,335.12,2600.0
2021-09-10 12:25:00,335.16,335.16,335.07,335.1,700.0,335.16,335.16,335.07,335.1,700.0
2021-09-10 12:30:00,335.06,335.39,334.94,335.39,2300.0,335.06,335.39,334.94,335.39,2300.0
2021-09-10 12:35:00,335.5,335.9,335.47,335.82,2759.0,335.5,335.9,335.47,335.82,2759.0
2021-09-10 12:40:00,335.76,335.94,335.75,335.94,500.0,335.76,335.94,335.75,335.94,500.0
2021-09-10 12:45:00,335.93,336.31,335.92,336.31,2800.0,335.93,336.31,335.92,336.31,2800.0
2021-09-10 12:50:00,336.21,336.29,336.04,336.29,1700.0,336.21,336.29,336.04,336.29,1700.0
2021-09-10 12:55:00,336.29,336.32,336.26,336.29,600.0,336.29,336.32,336.26,336.29,600.0
2021-09-10 13:00:00,336.32,336.38,336.15,336.17,905.0,336.32,336.38,336.15,336.17,905.0
2021-09-10 13:05:00,336.18,336.25,336.1,336.25,900.0,336.18,336.25,336.1,336.25,900.0
2021-09-10 13:10:00,336.28,336.43,336.05,336.39,1500.0,336.28,336.43,336.05,336.39,1500.0
2021-09-10 13:15:00,336.33,336.43,336.19,336.43,737.0,336.33,336.43,336.19,336.43,737.0
2021-09-10 13:20:00,336.23,336.23,336.07,336.07,900.0,336.23,336.23,336.07,336.07,900.0
2021-09-10 13:25:00,336.03,336.13,335.86,335.86,21300.0,336.03,336.13,335.86,335.86,21300.0
2021-09-10 13:30:00,335.87,336.0,335.81,336.0,1171.0,335.87,336.0,335.81,336.0,1171.0
2021-09-10 13:35:00,335.93,336.11,335.93,336.07,810.0,335.93,336.11,335.93,336.07,810.0
2021-09-10 13:40:00,336.06,336.07,335.87,335.91,1804.0,336.06,336.07,335.87,335.91,1804.0
2021-09-10 13:45:00,335.87,335.89,335.67,335.67,830.0,335.87,335.89,335.67,335.67,830.0
2021-09-10 13:50:00,335.54,335.61,335.48,335.48,1400.0,335.54,335.61,335.48,335.48,1400.0
2021-09-10 13:55:00,335.49,335.5,335.34,335.5,900.0,335.49,335.5,335.34,335.5,900.0
2021-09-10 14:00:00,335.48,335.55,335.36,335.36,900.0,335.48,335.55,335.36,335.36,900.0
2021-09-10 14:05:00,335.38,335.55,335.34,335.38,2200.0,335.38,335.55,335.34,335.38,2200.0
2021-09-10 14:10:00,335.38,335.5,335.38,335.44,650.0,335.38,335.5,335.38,335.44,650.0
2021-09-10 14:15:00,335.35,335.41,335.26,335.28,1900.0,335.35,335.41,335.26,335.28,1900.0
2021-09-10 14:20:00,335.26,335.42,335.26,335.42,1200.0,335.26,335.42,335.26,335.42,1200.0
2021-09-10 14:25:00,335.33,335.33,335.04,335.04,400.0,335.33,335.33,335.04,335.04,400.0
2021-09-10 14:30:00,334.98,334.99,334.85,334.85,2100.0,334.98,334.99,334.85,334.85,2100.0
2021-09-10 14:35:00,334.88,334.9,334.83,334.89,1000.0,334.88,334.9,334.83,334.89,1000.0
2021-09-10 14:40:00,334.83,334.98,334.82,334.82,1581.0,334.83,334.98,334.82,334.82,1581.0
2021-09-10 14:45:00,334.86,334.89,334.73,334.74,900.0,334.86,334.89,334.73,334.74,900.0
2021-09-10 14:50:00,334.68,334.72,334.52,334.54,2397.0,334.68,334.72,334.52,334.54,2397.0
2021-09-10 14:55:00,334.67,334.68,334.44,334.5,1200.0,334.67,334.68,334.44,334.5,1200.0
2021-09-10 15:00:00,334.49,334.5,334.31,334.33,1600.0,334.49,334.5,334.31,334.33,1600.0
2021-09-10 15:05:00,334.33,334.33,333.92,333.93,1213.0,334.33,334.33,333.92,333.93,1213.0
2021-09-10 15:10:00,333.91,333.91,333.45,333.66,800.0,333.91,333.91,333.45,333.66,800.0
2021-09-10 15:15:00,333.71,333.74,333.51,333.51,950.0,333.71,333.74,333.51,333.51,950.0
2021-09-10 15:20:00,333.5,333.51,333.37,333.37,938.0,333.5,333.51,333.37,333.37,938.0
2021-09-10 15:25:00,333.3,333.45,333.21,333.33,1969.0,333.3,333.45,333.21,333.33,1969.0
2021-09-10 15:30:00,333.37,333.44,333.22,333.32,2956.0,333.37,333.44,333.22,333.32,2956.0
2021-09-10 15:35:00,333.29,333.48,333.11,333.11,3794.0,333.29,333.48,333.11,333.11,3794.0
2021-09-10 15:40:00,333.18,333.37,333.05,333.35,3815.0,333.18,333.37,333.05,333.35,3815.0
2021-09-10 15:45:00,333.28,333.28,332.77,332.86,4701.0,333.28,333.28,332.77,332.86,4701.0
2021-09-10 15:50:00,332.88,332.93,332.08,332.18,16057.0,332.88,332.93,332.08,332.18,16057.0
2021-09-10 15:55:00,332.38,332.62,332.24,332.47,21777.0,332.38,332.62,332.24,332.47,21777.0
2021-09-13 09:30:00,334.49,336.53,334.0,335.27,19278.0,334.49,336.53,334.0,335.27,19278.0
2021-09-13 09:35:00,335.27,335.45,334.05,334.05,2600.0,335.27,335.45,334.05,334.05,2600.0
2021-09-13 09:40:00,333.69,333.91,332.66,333.07,7960.0,333.69,333.91,332.66,333.07,7960.0
2021-09-13 09:45:00,333.08,333.08,332.34,332.34,3593.0,333.08,333.08,332.34,332.34,3593.0
2021-09-13 09:50:00,332.19,332.45,331.03,332.39,4486.0,332.19,332.45,331.03,332.39,4486.0
2021-09-13 09:55:00,332.23,332.23,331.58,331.71,2700.0,332.23,332.23,331.58,331.71,2700.0
2021-09-13 10:00:00,331.44,331.81,330.15,331.44,8907.0,331.44,331.81,330.15,331.44,8907.0
2021-09-13 10:05:00,331.47,331.74,331.28,331.74,2195.0,331.47,331.74,331.28,331.74,2195.0
2021-09-13 10:10:00,331.38,331.39,330.8,330.93,3200.0,331.38,331.39,330.8,330.93,3200.0
2021-09-13 10:15:00,331.19,331.19,329.85,330.12,3947.0,331.19,331.19,329.85,330.12,3947.0
2021-09-13 10:20:00,330.14,330.18,329.37,329.61,1701.0,330.14,330.18,329.37,329.61,1701.0
2021-09-13 10:25:00,329.83,329.91,329.28,329.69,2551.0,329.83,329.91,329.28,329.69,2551.0
2021-09-13 10:30:00,329.83,330.22,329.28,330.02,4300.0,329.83,330.22,329.28,330.02,4300.0
2021-09-13 10:35:00,329.73,329.86,329.25,329.81,1900.0,329.73,329.86,329.25,329.81,1900.0
2021-09-13 10:40:00,329.66,329.86,329.27,329.52,2347.0,329.66,329.86,329.27,329.52,2347.0
2021-09-13 10:45:00,329.54,330.98,329.54,330.83,6485.0,329.54,330.98,329.54,330.83,6485.0
2021-09-13 10:50:00,330.75,330.95,330.46,330.46,1700.0,330.75,330.95,330.46,330.46,1700.0
2021-09-13 10:55:00,330.69,330.78,330.59,330.59,950.0,330.69,330.78,330.59,330.59,950.0
2021-09-13 11:00:00,330.76,330.94,330.4,330.55,3634.0,330.76,330.94,330.4,330.55,3634.0
2021-09-13 11:05:00,330.27,330.72,329.86,329.86,2900.0,330.27,330.72,329.86,329.86,2900.0
2021-09-13 11:10:00,329.85,329.85,328.5,328.5,3820.0,329.85,329.85,328.5,328.5,3820.0
2021-09-13 11:15:00,328.23,328.73,327.52,328.64,4175.0,328.23,328.73,327.52,328.64,4175.0
2021-09-13 11:20:00,328.52,328.73,328.1,328.64,2400.0,328.52,328.73,328.1,328.64,2400.0
2021-09-13 11:25:00,328.45,328.66,328.27,328.34,1909.0,328.45,328.66,328.27,328.34,1909.0
2021-09-13 11:30:00,328.54,329.04,328.45,329.04,1756.0,328.54,329.04,328.45,329.04,1756.0
2021-09-13 11:35:00,329.14,329.16,328.69,328.91,1419.0,329.14,329.16,328.69,328.91,1419.0
2021-09-13 11:40:00,328.92,328.92,328.59,328.78,1100.0,328.92,328.92,328.59,328.78,1100.0
2021-09-13 11:45:00,329.14,329.6,328.61,328.62,2809.0,329.14,329.6,328.61,328.62,2809.0
2021-09-13 11:50:00,328.72,328.72,328.12,328.14,1700.0,328.72,328.72,328.12,328.14,1700.0
2021-09-13 11:55:00,328.16,328.43,328.09,328.41,1604.0,328.16,328.43,328.09,328.41,1604.0
2021-09-13 12:00:00,328.33,328.66,328.1,328.26,2500.0,328.33,328.66,328.1,328.26,2500.0
2021-09-13 12:05:00,328.59,328.66,328.37,328.66,1491.0,328.59,328.66,328.37,328.66,1491.0
2021-09-13 12:10:00,328.77,329.58,328.76,329.23,1811.0,328.77,329.58,328.76,329.23,1811.0
2021-09-13 12:15:00,329.19,329.42,328.95,329.05,2468.0,329.19,329.42,328.95,329.05,2468.0
2021-09-13 12:20:00,329.05,329.63,329.04,329.61,3400.0,329.05,329.63,329.04,329.61,3400.0
2021-09-13 12:25:00,329.5,329.67,329.48,329.67,1040.0,329.5,329.67,329.48,329.67,1040.0
2021-09-13 12:30:00,329.57,329.96,329.57,329.81,1963.0,329.57,329.96,329.57,329.81,1963.0
2021-09-13 12:35:00,329.74,329.9,329.73,329.89,700.0,329.74,329.9,329.73,329.89,700.0
2021-09-13 12:40:00,329.71,329.94,329.7,329.94,535.0,329.71,329.94,329.7,329.94,535.0
2021-09-13 12:45:00,329.87,330.23,329.87,330.15,3400.0,329.87,330.23,329.87,330.15,3400.0
2021-09-13 12:50:00,330.23,330.61,330.23,330.42,2309.0,330.23,330.61,330.23,330.42,2309.0
2021-09-13 12:55:00,330.53,330.84,330.48,330.84,1007.0,330.53,330.84,330.48,330.84,1007.0
2021-09-13 13:00:00,330.83,330.83,330.59,330.61,1100.0,330.83,330.83,330.59,330.61,1100.0
2021-09-13 13:05:00,330.73,331.33,330.73,331.18,1900.0,330.73,331.33,330.73,331.18,1900.0
2021-09-13 13:10:00,331.14,331.3,331.1,331.26,2009.0,331.14,331.3,331.1,331.26,2009.0
2021-09-13 13:15:00,331.03,331.27,331.03,331.24,1344.0,331.03,331.27,331.03,331.24,1344.0
2021-09-13 13:20:00,331.25,331.42,331.01,331.19,2200.0,331.25,331.42,331.01,331.19,2200.0
2021-09-13 13:25:00,331.18,331.38,330.89,330.95,2993.0,331.18,331.38,330.89,330.95,2993.0
2021-09-13 13:30:00,331.08,331.15,331.08,331.15,1278.0,331.08,331.15,331.08,331.15,1278.0
2021-09-13 13:35:00,330.96,331.63,330.96,331.4,2341.0,330.96,331.63,330.96,331.4,2341.0
2021-09-13 13:40:00,331.26,331.56,331.25,331.26,1202.0,331.26,331.56,331.25,331.26,1202.0
2021-09-13 13:45:00,331.01,331.38,331.01,331.24,1300.0,331.01,331.38,331.01,331.24,1300.0
2021-09-13 13:50:00,331.18,331.33,330.96,331.18,1400.0,331.18,331.33,330.96,331.18,1400.0
2021-09-13 13:55:00,330.94,331.04,330.91,330.99,1500.0,330.94,331.04,330.91,330.99,1500.0
2021-09-13 14:00:00,330.89,331.18,330.79,330.87,3200.0,330.89,331.18,330.79,330.87,3200.0
2021-09-13 14:05:00,330.82,330.98,330.78,330.93,900.0,330.82,330.98,330.78,330.93,900.0
2021-09-13 14:10:00,330.83,330.83,330.44,330.59,1200.0,330.83,330.83,330.44,330.59,1200.0
2021-09-13 14:15:00,330.46,330.77,330.26,330.56,1400.0,330.46,330.77,330.26,330.56,1400.0
2021-09-13 14:20:00,330.56,330.81,330.54,330.55,1643.0,330.56,330.81,330.54,330.55,1643.0
2021-09-13 14:25:00,330.48,330.48,330.37,330.37,700.0,330.48,330.48,330.37,330.37,700.0
2021-09-13 14:30:00,330.52,330.64,330.34,330.42,945.0,330.52,330.64,330.34,330.42,945.0
2021-09-13 14:35:00,330.46,330.46,330.1,330.1,800.0,330.46,330.46,330.1,330.1,800.0
2021-09-13 14:40:00,330.28,330.43,330.21,330.31,500.0,330.28,330.43,330.21,330.31,500.0
2021-09-13 14:45:00,330.38,330.56,330.35,330.49,1147.0,330.38,330.56,330.35,330.49,1147.0
2021-09-13 14:50:00,330.46,330.46,330.35,330.35,1136.0,330.46,330.46,330.35,330.35,1136.0
2021-09-13 14:55:00,330.31,330.51,330.3,330.47,1100.0,330.31,330.51,330.3,330.47,1100.0
2021-09-13 15:00:00,330.34,330.34,329.9,329.9,1000.0,330.34,330.34,329.9,329.9,1000.0
2021-09-13 15:05:00,330.0,330.74,330.0,330.63,1100.0,330.0,330.74,330.0,330.63,1100.0
2021-09-13 15:10:00,330.93,331.06,330.71,330.9,1683.0,330.93,331.06,330.71,330.9,1683.0
2021-09-13 15:15:00,331.08,331.3,330.87,331.03,1700.0,331.08,331.3,330.87,331.03,1700.0
2021-09-13 15:20:00,330.98,331.49,330.94,331.49,1814.0,330.98,331.49,330.94,331.49,1814.0
2021-09-13 15:25:00,331.38,331.73,331.38,331.73,1500.0,331.38,331.73,331.38,331.73,1500.0
2021-09-13 15:30:00,331.71,332.16,331.67,331.94,2100.0,331.71,332.16,331.67,331.94,2100.0
2021-09-13 15:35:00,331.83,331.89,331.43,331.63,3558.0,331.83,331.89,331.43,331.63,3558.0
2021-09-13 15:40:00,331.4,331.42,331.25,331.25,3609.0,331.4,331.42,331.25,331.25,3609.0
2021-09-13 15:45:00,331.24,331.44,331.13,331.39,4938.0,331.24,331.44,331.13,331.39,4938.0
2021-09-13 15:50:00,331.38,331.82,331.36,331.54,8760.0,331.38,331.82,331.36,331.54,8760.0
2021-09-13 15:55:00,331.34,331.63,331.11,331.63,22151.0,331.34,331.63,331.11,331.63,22151.0
2021-09-14 09:30:00,332.58,333.98,331.61,331.9,9874.0,332.58,333.98,331.61,331.9,9874.0
2021-09-14 09:35:00,332.36,332.5,331.65,331.88,3058.0,332.36,332.5,331.65,331.88,3058.0
2021-09-14 09:40:00,332.69,332.69,331.84,332.38,1900.0,332.69,332.69,331.84,332.38,1900.0
2021-09-14 09:45:00,332.64,332.64,331.79,331.84,4067.0,332.64,332.64,331.79,331.84,4067.0
2021-09-14 09:50:00,331.88,332.0,331.25,331.65,2608.0,331.88,332.0,331.25,331.65,2608.0
2021-09-14 09:55:00,331.6,332.22,331.58,332.14,1852.0,331.6,332.22,331.58,332.14,1852.0
2021-09-14 10:00:00,331.99,332.39,331.62,332.2,3421.0,331.99,332.39,331.62,332.2,3421.0
2021-09-14 10:05:00,332.33,332.81,332.33,332.74,1400.0,332.33,332.81,332.33,332.74,1400.0
2021-09-14 10:10:00,332.63,332.63,332.24,332.5,2100.0,332.63,332.63,332.24,332.5,2100.0
2021-09-14 10:15:00,332.29,332.77,332.16,332.7,2331.0,332.29,332.77,332.16,332.7,2331.0
2021-09-14 10:20:00,332.61,333.24,332.54,333.1,2673.0,332.61,333.24,332.54,333.1,2673.0
2021-09-14 10:25:00,333.1,333.46,333.1,333.21,1403.0,333.1,333.46,333.1,333.21,1403.0
2021-09-14 10:30:00,333.62,333.65,332.8,332.8,2106.0,333.62,333.65,332.8,332.8,2106.0
2021-09-14 10:35:00,333.26,333.36,332.5,332.5,1830.0,333.26,333.36,332.5,332.5,1830.0
2021-09-14 10:40:00,332.14,332.25,332.14,332.24,622.0,332.14,332.25,332.14,332.24,622.0
2021-09-14 10:45:00,331.99,332.34,331.47,331.47,2400.0,331.99,332.34,331.47,331.47,2400.0
2021-09-14 10:50:00,331.22,331.55,331.22,331.42,700.0,331.22,331.55,331.22,331.42,700.0
2021-09-14 10:55:00,331.23,332.0,331.02,331.84,1300.0,331.23,332.0,331.02,331.84,1300.0
2021-09-14 11:00:00,332.09,332.58,332.09,332.46,800.0,332.09,332.58,332.09,332.46,800.0
2021-09-14 11:05:00,332.47,332.96,332.45,332.96,1512.0,332.47,332.96,332.45,332.96,1512.0
2021-09-14 11:10:00,332.9,333.05,332.51,332.76,1925.0,332.9,333.05,332.51,332.76,1925.0
2021-09-14 11:15:00,332.84,332.84,332.61,332.61,900.0,332.84,332.84,332.61,332.61,900.0
2021-09-14 11:20:00,332.8,333.06,332.8,332.93,1456.0,332.8,333.06,332.8,332.93,1456.0
2021-09-14 11:25:00,332.91,332.96,332.86,332.91,706.0,332.91,332.96,332.86,332.91,706.0
2021-09-14 11:30:00,333.12,333.12,332.77,333.0,2175.0,333.12,333.12,332.77,333.0,2175.0
2021-09-14 11:35:00,333.06,334.07,333.0,333.87,8104.0,333.06,334.07,333.0,333.87,8104.0
2021-09-14 11:40:00,333.87,333.98,333.83,333.86,1002.0,333.87,333.98,333.83,333.86,1002.0
2021-09-14 11:45:00,333.78,333.86,333.34,333.35,2300.0,333.78,333.86,333.34,333.35,2300.0
2021-09-14 11:50:00,333.4,333.51,333.35,333.35,1488.0,333.4,333.51,333.35,333.35,1488.0
2021-09-14 11:55:00,333.37,333.4,333.25,333.33,2567.0,333.37,333.4,333.25,333.33,2567.0
2021-09-14 12:00:00,333.36,333.63,333.3,333.39,2440.0,333.36,333.63,333.3,333.39,2440.0
2021-09-14 12:05:00,333.44,333.45,333.24,333.34,1209.0,333.44,333.45,333.24,333.34,1209.0
2021-09-14 12:10:00,333.09,333.44,333.07,333.38,5226.0,333.09,333.44,333.07,333.38,5226.0
2021-09-14 12:15:00,333.39,333.39,333.13,333.13,700.0,333.39,333.39,333.13,333.13,700.0
2021-09-14 12:20:00,333.13,333.18,332.99,333.11,1182.0,333.13,333.18,332.99,333.11,1182.0
2021-09-14 12:25:00,333.35,333.35,332.97,332.97,1019.0,333.35,333.35,332.97,332.97,1019.0
2021-09-14 12:30:00,333.02,333.02,332.75,332.97,942.0,333.02,333.02,332.75,332.97,942.0
2021-09-14 12:35:00,333.09,333.24,332.91,332.91,1000.0,333.09,333.24,332.91,332.91,1000.0
2021-09-14 12:40:00,332.81,332.82,332.53,332.75,1084.0,332.81,332.82,332.53,332.75,1084.0
2021-09-14 12:45:00,332.75,332.88,332.62,332.71,1300.0,332.75,332.88,332.62,332.71,1300.0
2021-09-14 12:50:00,332.74,333.04,332.71,333.01,1600.0,332.74,333.04,332.71,333.01,1600.0
2021-09-14 12:55:00,333.08,333.08,332.74,332.92,1600.0,333.08,333.08,332.74,332.92,1600.0
2021-09-14 13:00:00,332.85,333.16,332.7,332.76,1601.0,332.85,333.16,332.7,332.76,1601.0
2021-09-14 13:05:00,332.64,332.64,332.31,332.46,1300.0,332.64,332.64,332.31,332.46,1300.0
2021-09-14 13:10:00,332.25,332.54,332.25,332.33,1700.0,332.25,332.54,332.25,332.33,1700.0
2021-09-14 13:15:00,332.18,332.38,332.18,332.37,1206.0,332.18,332.38,332.18,332.37,1206.0
2021-09-14 13:20:00,332.5,332.5,332.28,332.28,500.0,332.5,332.5,332.28,332.28,500.0
2021-09-14 13:25:00,332.31,332.31,331.93,331.93,1208.0,332.31,332.31,331.93,331.93,1208.0
2021-09-14 13:30:00,331.8,331.8,331.41,331.41,5155.0,331.8,331.8,331.41,331.41,5155.0
2021-09-14 13:35:00,331.21,331.62,331.21,331.49,1400.0,331.21,331.62,331.21,331.49,1400.0
2021-09-14 13:40:00,331.71,331.82,331.71,331.81,400.0,331.71,331.82,331.71,331.81,400.0
2021-09-14 13:45:00,331.97,331.99,331.84,331.84,900.0,331.97,331.99,331.84,331.84,900.0
2021-09-14 13:50:00,331.93,332.09,331.87,332.06,1133.0,331.93,332.09,331.87,332.06,1133.0
2021-09-14 13:55:00,332.19,332.37,332.12,332.37,1000.0,332.19,332.37,332.12,332.37,1000.0
2021-09-14 14:00:00,332.18,332.33,331.66,331.74,3301.0,332.18,332.33,331.66,331.74,3301.0
2021-09-14 14:05:00,331.84,332.31,331.84,331.94,2507.0,331.84,332.31,331.84,331.94,2507.0
2021-09-14 14:10:00,331.96,332.02,331.7,331.93,3900.0,331.96,332.02,331.7,331.93,3900.0
2021-09-14 14:15:00,331.88,331.89,331.62,331.7,1372.0,331.88,331.89,331.62,331.7,1372.0
2021-09-14 14:20:00,331.36,331.62,331.18,331.62,600.0,331.36,331.62,331.18,331.62,600.0
2021-09-14 14:25:00,331.62,331.79,331.6,331.76,1100.0,331.62,331.79,331.6,331.76,1100.0
2021-09-14 14:30:00,331.6,331.77,331.57,331.69,700.0,331.6,331.77,331.57,331.69,700.0
2021-09-14 14:35:00,331.56,331.59,331.35,331.35,2582.0,331.56,331.59,331.35,331.35,2582.0
2021-09-14 14:40:00,331.72,331.84,331.67,331.67,1000.0,331.72,331.84,331.67,331.67,1000.0
2021-09-14 14:45:00,331.53,331.53,331.1,331.11,1300.0,331.53,331.53,331.1,331.11,1300.0
2021-09-14 14:50:00,330.86,331.45,330.86,331.45,872.0,330.86,331.45,330.86,331.45,872.0
2021-09-14 14:55:00,331.32,331.71,331.25,331.53,2400.0,331.32,331.71,331.25,331.53,2400.0
2021-09-14 15:00:00,331.48,331.48,330.97,331.16,4600.0,331.48,331.48,330.97,331.16,4600.0
2021-09-14 15:05:00,331.1,331.38,330.98,330.99,3511.0,331.1,331.38,330.98,330.99,3511.0
2021-09-14 15:10:00,330.95,331.09,330.8,330.8,3227.0,330.95,331.09,330.8,330.8,3227.0
2021-09-14 15:15:00,330.73,330.77,330.45,330.67,4179.0,330.73,330.77,330.45,330.67,4179.0
2021-09-14 15:20:00,330.66,330.9,330.59,330.59,4600.0,330.66,330.9,330.59,330.59,4600.0
2021-09-14 15:25:00,330.44,330.77,330.43,330.61,3000.0,330.44,330.77,330.43,330.61,3000.0
2021-09-14 15:30:00,330.61,330.84,330.49,330.84,5700.0,330.61,330.84,330.49,330.84,5700.0
2021-09-14 15:35:00,330.76,330.92,330.63,330.92,4224.0,330.76,330.92,330.63,330.92,4224.0
2021-09-14 15:40:00,330.85,330.96,330.73,330.73,6351.0,330.85,330.96,330.73,330.73,6351.0
2021-09-14 15:45:00,330.74,331.1,330.45,330.51,6001.0,330.74,331.1,330.45,330.51,6001.0
2021-09-14 15:50:00,330.5,332.17,330.4,331.95,27586.0,330.5,332.17,330.4,331.95,27586.0
2021-09-14 15:55:00,331.82,332.63,331.82,332.59,39180.0,331.82,332.63,331.82,332.59,39180.0
2021-09-15 09:30:00,333.07,334.64,332.85,332.85,23399.0,333.07,334.64,332.85,332.85,23399.0
2021-09-15 09:35:00,333.11,333.2,331.83,331.83,2189.0,333.11,333.2,331.83,331.83,2189.0
2021-09-15 09:40:00,331.93,332.03,331.77,331.85,1150.0,331.93,332.03,331.77,331.85,1150.0
2021-09-15 09:45:00,332.28,332.71,332.01,332.46,3321.0,332.28,332.71,332.01,332.46,3321.0
2021-09-15 09:50:00,332.36,332.62,331.74,331.99,1626.0,332.36,332.62,331.74,331.99,1626.0
2021-09-15 09:55:00,332.08,333.4,331.95,332.9,4753.0,332.08,333.4,331.95,332.9,4753.0
2021-09-15 10:00:00,333.07,333.5,332.83,333.5,835.0,333.07,333.5,332.83,333.5,835.0
2021-09-15 10:05:00,333.75,333.75,333.54,333.62,1383.0,333.75,333.75,333.54,333.62,1383.0
2021-09-15 10:10:00,333.6,333.64,332.75,332.8,2377.0,333.6,333.64,332.75,332.8,2377.0
2021-09-15 10:15:00,332.88,333.4,332.88,333.16,1300.0,332.88,333.4,332.88,333.16,1300.0
2021-09-15 10:20:00,333.54,333.68,333.42,333.53,800.0,333.54,333.68,333.42,333.53,800.0
2021-09-15 10:25:00,333.62,333.64,333.42,333.64,700.0,333.62,333.64,333.42,333.64,700.0
2021-09-15 10:30:00,333.75,334.28,333.42,334.28,2674.0,333.75,334.28,333.42,334.28,2674.0
2021-09-15 10:35:00,334.8,334.8,334.43,334.69,2163.0,334.8,334.8,334.43,334.69,2163.0
2021-09-15 10:40:00,334.53,334.53,334.18,334.19,1445.0,334.53,334.53,334.18,334.19,1445.0
2021-09-15 10:45:00,334.45,334.45,334.0,334.43,1643.0,334.45,334.45,334.0,334.43,1643.0
2021-09-15 10:50:00,334.23,334.31,333.9,333.9,1111.0,334.23,334.31,333.9,333.9,1111.0
2021-09-15 10:55:00,333.62,334.21,333.58,334.21,1016.0,333.62,334.21,333.58,334.21,1016.0
2021-09-15 11:00:00,334.13,334.38,333.91,334.07,2000.0,334.13,334.38,333.91,334.07,2000.0
2021-09-15 11:05:00,333.99,333.99,333.85,333.85,700.0,333.99,333.99,333.85,333.85,700.0
2021-09-15 11:10:00,333.72,334.09,333.66,333.8,1878.0,333.72,334.09,333.66,333.8,1878.0
2021-09-15 11:15:00,333.81,333.92,333.39,333.56,1400.0,333.81,333.92,333.39,333.56,1400.0
2021-09-15 11:20:00,333.56,333.96,333.56,333.96,1000.0,333.56,333.96,333.56,333.96,1000.0
2021-09-15 11:25:00,333.95,334.17,333.94,334.17,700.0,333.95,334.17,333.94,334.17,700.0
2021-09-15 11:30:00,333.96,333.96,333.47,333.58,3583.0,333.96,333.96,333.47,333.58,3583.0
2021-09-15 11:35:00,333.82,334.26,333.77,334.26,1500.0,333.82,334.26,333.77,334.26,1500.0
2021-09-15 11:40:00,334.22,334.27,334.06,334.19,2357.0,334.22,334.27,334.06,334.19,2357.0
2021-09-15 11:45:00,333.72,333.72,333.51,333.63,914.0,333.72,333.72,333.51,333.63,914.0
2021-09-15 11:50:00,333.59,333.59,333.43,333.43,700.0,333.59,333.59,333.43,333.43,700.0
2021-09-15 11:55:00,333.82,334.09,333.7,333.96,1100.0,333.82,334.09,333.7,333.96,1100.0
2021-09-15 12:00:00,334.21,334.28,334.03,334.28,1694.0,334.21,334.28,334.03,334.28,1694.0
2021-09-15 12:05:00,334.19,334.45,334.18,334.38,500.0,334.19,334.45,334.18,334.38,500.0
2021-09-15 12:10:00,334.31,334.36,334.16,334.36,1259.0,334.31,334.36,334.16,334.36,1259.0
2021-09-15 12:15:00,334.28,334.55,334.28,334.32,1800.0,334.28,334.55,334.28,334.32,1800.0
2021-09-15 12:20:00,334.19,334.77,334.19,334.77,1800.0,334.19,334.77,334.19,334.77,1800.0
2021-09-15 12:25:00,335.0,335.47,335.0,335.26,3495.0,335.0,335.47,335.0,335.26,3495.0
2021-09-15 12:30:00,335.44,335.71,335.37,335.71,1210.0,335.44,335.71,335.37,335.71,1210.0
2021-09-15 12:35:00,335.65,335.78,335.65,335.72,949.0,335.65,335.78,335.65,335.72,949.0
2021-09-15 12:40:00,335.84,336.32,335.83,336.12,1917.0,335.84,336.32,335.83,336.12,1917.0
2021-09-15 12:45:00,336.11,336.18,335.97,336.1,1100.0,336.11,336.18,335.97,336.1,1100.0
2021-09-15 12:50:00,336.06,336.19,336.06,336.19,200.0,336.06,336.19,336.06,336.19,200.0
2021-09-15 12:55:00,336.21,336.48,336.15,336.36,900.0,336.21,336.48,336.15,336.36,900.0
2021-09-15 13:00:00,336.43,336.43,336.23,336.36,700.0,336.43,336.43,336.23,336.36,700.0
2021-09-15 13:05:00,336.29,336.36,336.13,336.14,600.0,336.29,336.36,336.13,336.14,600.0
2021-09-15 13:10:00,336.25,336.29,336.2,336.2,957.0,336.25,336.29,336.2,336.2,957.0
2021-09-15 13:15:00,336.3,336.42,336.3,336.42,400.0,336.3,336.42,336.3,336.42,400.0
2021-09-15 13:20:00,336.35,336.35,336.06,336.31,1000.0,336.35,336.35,336.06,336.31,1000.0
2021-09-15 13:25:00,336.28,336.43,336.17,336.18,2745.0,336.28,336.43,336.17,336.18,2745.0
2021-09-15 13:30:00,336.14,336.2,336.01,336.2,1200.0,336.14,336.2,336.01,336.2,1200.0
2021-09-15 13:35:00,336.17,336.17,335.9,336.08,1300.0,336.17,336.17,335.9,336.08,1300.0
2021-09-15 13:40:00,335.89,336.11,335.89,336.11,300.0,335.89,336.11,335.89,336.11,300.0
2021-09-15 13:45:00,336.35,336.35,335.99,336.24,1700.0,336.35,336.35,335.99,336.24,1700.0
2021-09-15 13:50:00,336.35,336.46,336.27,336.36,2201.0,336.35,336.46,336.27,336.36,2201.0
2021-09-15 13:55:00,336.26,336.26,335.86,335.86,1800.0,336.26,336.26,335.86,335.86,1800.0
2021-09-15 14:00:00,335.95,336.07,335.89,335.94,6000.0,335.95,336.07,335.89,335.94,6000.0
2021-09-15 14:05:00,336.1,336.32,336.06,336.24,5954.0,336.1,336.32,336.06,336.24,5954.0
2021-09-15 14:10:00,336.09,336.09,335.74,335.74,2008.0,336.09,336.09,335.74,335.74,2008.0
2021-09-15 14:15:00,335.93,336.0,335.86,335.86,800.0,335.93,336.0,335.86,335.86,800.0
2021-09-15 14:20:00,335.87,336.19,335.87,336.12,1404.0,335.87,336.19,335.87,336.12,1404.0
2021-09-15 14:25:00,336.23,336.29,336.1,336.1,2200.0,336.23,336.29,336.1,336.1,2200.0
2021-09-15 14:30:00,336.15,336.3,336.09,336.29,1600.0,336.15,336.3,336.09,336.29,1600.0
2021-09-15 14:35:00,336.3,336.33,336.18,336.22,700.0,336.3,336.33,336.18,336.22,700.0
2021-09-15 14:40:00,336.37,336.37,335.95,335.97,2300.0,336.37,336.37,335.95,335.97,2300.0
2021-09-15 14:45:00,335.89,335.97,335.83,335.87,1207.0,335.89,335.97,335.83,335.87,1207.0
2021-09-15 14:50:00,335.82,335.87,335.68,335.85,1114.0,335.82,335.87,335.68,335.85,1114.0
2021-09-15 14:55:00,335.92,336.18,335.92,336.04,900.0,335.92,336.18,335.92,336.04,900.0
2021-09-15 15:00:00,336.14,336.58,336.14,336.45,1800.0,336.14,336.58,336.14,336.45,1800.0
2021-09-15 15:05:00,336.42,336.49,336.32,336.42,1200.0,336.42,336.49,336.32,336.42,1200.0
2021-09-15 15:10:00,336.48,336.56,336.37,336.5,2613.0,336.48,336.56,336.37,336.5,2613.0
2021-09-15 15:15:00,336.48,336.63,336.32,336.35,17882.0,336.48,336.63,336.32,336.35,17882.0
2021-09-15 15:20:00,336.36,336.64,336.26,336.55,8621.0,336.36,336.64,336.26,336.55,8621.0
2021-09-15 15:25:00,336.59,336.61,336.11,336.11,3635.0,336.59,336.61,336.11,336.11,3635.0
2021-09-15 15:30:00,336.08,336.12,335.81,335.97,3467.0,336.08,336.12,335.81,335.97,3467.0
2021-09-15 15:35:00,335.91,336.26,335.87,336.26,2368.0,335.91,336.26,335.87,336.26,2368.0
2021-09-15 15:40:00,336.06,336.28,336.05,336.28,1365.0,336.06,336.28,336.05,336.28,1365.0
2021-09-15 15:45:00,336.17,336.38,335.98,335.98,4206.0,336.17,336.38,335.98,335.98,4206.0
2021-09-15 15:50:00,336.06,336.28,335.85,335.85,17908.0,336.06,336.28,335.85,335.85,17908.0
2021-09-15 15:55:00,336.11,336.18,335.64,336.15,19380.0,336.11,336.18,335.64,336.15,19380.0
2021-09-16 09:30:00,335.5,336.74,334.37,336.22,22085.0,335.5,336.74,334.37,336.22,22085.0
2021-09-16 09:35:00,336.57,336.59,335.02,335.02,3408.0,336.57,336.59,335.02,335.02,3408.0
2021-09-16 09:40:00,335.03,335.44,334.67,335.44,1818.0,335.03,335.44,334.67,335.44,1818.0
2021-09-16 09:45:00,335.25,335.59,334.88,334.88,3240.0,335.25,335.59,334.88,334.88,3240.0
2021-09-16 09:50:00,334.81,335.18,334.81,335.05,2615.0,334.81,335.18,334.81,335.05,2615.0
2021-09-16 09:55:00,335.07,336.03,334.98,335.96,4700.0,335.07,336.03,334.98,335.96,4700.0
2021-09-16 10:00:00,336.06,336.07,334.0,334.0,2500.0,336.06,336.07,334.0,334.0,2500.0
2021-09-16 10:05:00,334.21,334.98,334.21,334.86,3800.0,334.21,334.98,334.21,334.86,3800.0
2021-09-16 10:10:00,334.66,334.95,334.5,334.69,3800.0,334.66,334.95,334.5,334.69,3800.0
2021-09-16 10:15:00,334.56,334.65,334.01,334.15,4285.0,334.56,334.65,334.01,334.15,4285.0
2021-09-16 10:20:00,334.15,334.15,333.71,334.01,3667.0,334.15,334.15,333.71,334.01,3667.0
2021-09-16 10:25:00,333.78,334.0,333.54,333.82,4520.0,333.78,334.0,333.54,333.82,4520.0
2021-09-16 10:30:00,333.72,335.02,333.71,335.02,2855.0,333.72,335.02,333.71,335.02,2855.0
2021-09-16 10:35:00,335.21,335.35,334.82,334.98,4129.0,335.21,335.35,334.82,334.98,4129.0
2021-09-16 10:40:00,334.95,335.07,334.36,334.95,6874.0,334.95,335.07,334.36,334.95,6874.0
2021-09-16 10:45:00,334.96,335.25,334.55,335.05,6229.0,334.96,335.25,334.55,335.05,6229.0
2021-09-16 10:50:00,334.98,335.05,334.63,334.65,2028.0,334.98,335.05,334.63,334.65,2028.0
2021-09-16 10:55:00,334.63,334.64,334.15,334.5,1700.0,334.63,334.64,334.15,334.5,1700.0
2021-09-16 11:00:00,334.43,334.96,334.37,334.38,2800.0,334.43,334.96,334.37,334.38,2800.0
2021-09-16 11:05:00,334.29,334.67,334.18,334.67,2845.0,334.29,334.67,334.18,334.67,2845.0
2021-09-16 11:10:00,334.53,334.55,334.17,334.18,2290.0,334.53,334.55,334.17,334.18,2290.0
2021-09-16 11:15:00,334.01,334.01,333.25,333.34,1600.0,334.01,334.01,333.25,333.34,1600.0
2021-09-16 11:20:00,333.23,333.89,333.2,333.81,4129.0,333.23,333.89,333.2,333.81,4129.0
2021-09-16 11:25:00,333.91,334.67,333.81,334.42,4774.0,333.91,334.67,333.81,334.42,4774.0
2021-09-16 11:30:00,334.35,334.54,334.21,334.22,1200.0,334.35,334.54,334.21,334.22,1200.0
2021-09-16 11:35:00,334.16,334.42,333.91,334.42,1200.0,334.16,334.42,333.91,334.42,1200.0
2021-09-16 11:40:00,334.43,334.67,334.37,334.41,1460.0,334.43,334.67,334.37,334.41,1460.0
2021-09-16 11:45:00,334.32,334.54,334.13,334.54,1278.0,334.32,334.54,334.13,334.54,1278.0
2021-09-16 11:50:00,334.39,334.54,334.34,334.4,900.0,334.39,334.54,334.34,334.4,900.0
2021-09-16 11:55:00,334.17,334.34,333.97,334.31,1633.0,334.17,334.34,333.97,334.31,1633.0
2021-09-16 12:00:00,334.37,334.37,334.1,334.1,1100.0,334.37,334.37,334.1,334.1,1100.0
2021-09-16 12:05:00,334.06,334.28,334.05,334.17,1800.0,334.06,334.28,334.05,334.17,1800.0
2021-09-16 12:10:00,334.34,334.43,334.29,334.3,1359.0,334.34,334.43,334.29,334.3,1359.0
2021-09-16 12:15:00,334.33,334.69,334.31,334.6,2060.0,334.33,334.69,334.31,334.6,2060.0
2021-09-16 12:20:00,334.57,334.8,334.57,334.68,700.0,334.57,334.8,334.57,334.68,700.0
2021-09-16 12:25:00,334.7,334.7,334.25,334.36,7444.0,334.7,334.7,334.25,334.36,7444.0
2021-09-16 12:30:00,334.39,334.6,334.39,334.52,1167.0,334.39,334.6,334.39,334.52,1167.0
2021-09-16 12:35:00,334.54,334.55,334.42,334.47,1309.0,334.54,334.55,334.42,334.47,1309.0
2021-09-16 12:40:00,334.54,335.04,334.54,335.04,1827.0,334.54,335.04,334.54,335.04,1827.0
2021-09-16 12:45:00,335.1,335.13,334.98,335.03,2992.0,335.1,335.13,334.98,335.03,2992.0
2021-09-16 12:50:00,335.03,335.12,334.94,335.05,1200.0,335.03,335.12,334.94,335.05,1200.0
2021-09-16 12:55:00,335.06,335.31,335.05,335.31,1600.0,335.06,335.31,335.05,335.31,1600.0
2021-09-16 13:00:00,335.23,335.23,334.84,334.85,1637.0,335.23,335.23,334.84,334.85,1637.0
2021-09-16 13:05:00,334.81,334.91,334.71,334.86,1900.0,334.81,334.91,334.71,334.86,1900.0
2021-09-16 13:10:00,334.87,335.05,334.79,334.99,1965.0,334.87,335.05,334.79,334.99,1965.0
2021-09-16 13:15:00,334.98,334.98,334.8,334.97,900.0,334.98,334.98,334.8,334.97,900.0
2021-09-16 13:20:00,335.05,335.05,334.93,335.03,1200.0,335.05,335.05,334.93,335.03,1200.0
2021-09-16 13:25:00,335.0,335.06,334.91,334.92,1944.0,335.0,335.06,334.91,334.92,1944.0
2021-09-16 13:30:00,334.88,334.88,334.64,334.72,1100.0,334.88,334.88,334.64,334.72,1100.0
2021-09-16 13:35:00,334.66,334.7,334.61,334.69,600.0,334.66,334.7,334.61,334.69,600.0
2021-09-16 13:40:00,334.69,335.0,334.68,334.92,800.0,334.69,335.0,334.68,334.92,800.0
2021-09-16 13:45:00,334.89,335.09,334.73,335.09,1689.0,334.89,335.09,334.73,335.09,1689.0
2021-09-16 13:50:00,335.26,335.95,335.26,335.78,2100.0,335.26,335.95,335.26,335.78,2100.0
2021-09-16 13:55:00,335.91,336.09,335.82,336.07,2415.0,335.91,336.09,335.82,336.07,2415.0
2021-09-16 14:00:00,336.0,336.24,336.0,336.14,1288.0,336.0,336.24,336.0,336.14,1288.0
2021-09-16 14:05:00,336.02,336.02,335.87,335.93,800.0,336.02,336.02,335.87,335.93,800.0
2021-09-16 14:10:00,336.0,336.36,335.96,335.99,1300.0,336.0,336.36,335.96,335.99,1300.0
2021-09-16 14:15:00,336.08,336.08,335.87,335.87,1400.0,336.08,336.08,335.87,335.87,1400.0
2021-09-16 14:20:00,335.93,335.99,335.82,335.83,1044.0,335.93,335.99,335.82,335.83,1044.0
2021-09-16 14:25:00,335.85,336.01,335.48,335.62,2356.0,335.85,336.01,335.48,335.62,2356.0
2021-09-16 14:30:00,335.72,335.77,335.57,335.62,3940.0,335.72,335.77,335.57,335.62,3940.0
2021-09-16 14:35:00,335.67,335.79,335.56,335.56,2200.0,335.67,335.79,335.56,335.56,2200.0
2021-09-16 14:40:00,335.53,335.53,335.37,335.5,900.0,335.53,335.53,335.37,335.5,900.0
2021-09-16 14:45:00,335.52,335.65,335.49,335.52,1333.0,335.52,335.65,335.49,335.52,1333.0
2021-09-16 14:50:00,335.69,335.83,335.62,335.75,5224.0,335.69,335.83,335.62,335.75,5224.0
2021-09-16 14:55:00,335.75,335.85,335.62,335.75,5950.0,335.75,335.85,335.62,335.75,5950.0
2021-09-16 15:00:00,335.69,335.96,335.67,335.74,4501.0,335.69,335.96,335.67,335.74,4501.0
2021-09-16 15:05:00,335.75,336.51,335.75,336.39,2600.0,335.75,336.51,335.75,336.39,2600.0
2021-09-16 15:10:00,336.5,336.85,336.46,336.62,6102.0,336.5,336.85,336.46,336.62,6102.0
2021-09-16 15:15:00,336.61,336.79,336.15,336.22,2102.0,336.61,336.79,336.15,336.22,2102.0
2021-09-16 15:20:00,336.3,336.32,336.16,336.18,2240.0,336.3,336.32,336.16,336.18,2240.0
2021-09-16 15:25:00,336.16,336.3,335.92,335.96,2718.0,336.16,336.3,335.92,335.96,2718.0
2021-09-16 15:30:00,336.01,336.26,336.01,336.26,4576.0,336.01,336.26,336.01,336.26,4576.0
2021-09-16 15:35:00,336.26,336.74,336.22,336.74,3501.0,336.26,336.74,336.22,336.74,3501.0
2021-09-16 15:40:00,336.68,336.68,336.19,336.31,3858.0,336.68,336.68,336.19,336.31,3858.0
2021-09-16 15:45:00,336.29,336.51,336.17,336.17,3800.0,336.29,336.51,336.17,336.17,3800.0
2021-09-16 15:50:00,336.28,336.28,334.79,334.9,32771.0,336.28,336.28,334.79,334.9,32771.0
2021-09-16 15:55:00,334.87,335.72,334.57,335.38,48387.0,334.87,335.72,334.57,335.38,48387.0
2021-09-17 09:30:00,329.06,331.33,327.86,331.32,148055.0,329.06,331.33,327.86,331.32,148055.0
2021-09-17 09:35:00,331.16,331.16,329.67,329.68,6593.0,331.16,331.16,329.67,329.68,6593.0
2021-09-17 09:40:00,329.26,330.88,329.14,330.44,6500.0,329.26,330.88,329.14,330.44,6500.0
2021-09-17 09:45:00,330.18,330.75,329.31,329.64,7455.0,330.18,330.75,329.31,329.64,7455.0
2021-09-17 09:50:00,329.54,329.58,327.53,327.66,10295.0,329.54,329.58,327.53,327.66,10295.0
2021-09-17 09:55:00,327.56,327.78,326.31,327.78,17564.0,327.56,327.78,326.31,327.78,17564.0
2021-09-17 10:00:00,327.95,328.33,327.36,327.64,4324.0,327.95,328.33,327.36,327.64,4324.0
2021-09-17 10:05:00,327.62,328.5,327.36,328.45,4673.0,327.62,328.5,327.36,328.45,4673.0
2021-09-17 10:10:00,328.61,328.61,327.02,327.4,3385.0,328.61,328.61,327.02,327.4,3385.0
2021-09-17 10:15:00,327.03,327.16,325.71,325.71,6439.0,327.03,327.16,325.71,325.71,6439.0
2021-09-17 10:20:00,325.68,325.77,324.59,324.59,14484.0,325.68,325.77,324.59,324.59,14484.0
2021-09-17 10:25:00,324.65,325.13,323.92,324.83,10322.0,324.65,325.13,323.92,324.83,10322.0
2021-09-17 10:30:00,324.57,324.83,324.01,324.37,9912.0,324.57,324.83,324.01,324.37,9912.0
2021-09-17 10:35:00,324.64,324.68,323.13,323.13,9347.0,324.64,324.68,323.13,323.13,9347.0
2021-09-17 10:40:00,323.14,323.71,322.95,323.18,8092.0,323.14,323.71,322.95,323.18,8092.0
2021-09-17 10:45:00,323.04,323.16,322.58,323.06,5643.0,323.04,323.16,322.58,323.06,5643.0
2021-09-17 10:50:00,323.11,324.04,322.96,324.04,6870.0,323.11,324.04,322.96,324.04,6870.0
2021-09-17 10:55:00,323.92,323.92,322.72,323.08,8264.0,323.92,323.92,322.72,323.08,8264.0
2021-09-17 11:00:00,323.14,323.3,322.56,322.66,9671.0,323.14,323.3,322.56,322.66,9671.0
2021-09-17 11:05:00,322.64,323.05,322.04,322.91,7708.0,322.64,323.05,322.04,322.91,7708.0
2021-09-17 11:10:00,322.99,323.55,322.74,323.55,3800.0,322.99,323.55,322.74,323.55,3800.0
2021-09-17 11:15:00,323.79,323.97,323.35,323.6,5310.0,323.79,323.97,323.35,323.6,5310.0
2021-09-17 11:20:00,323.49,323.66,323.1,323.31,3360.0,323.49,323.66,323.1,323.31,3360.0
2021-09-17 11:25:00,323.31,323.31,322.09,322.09,6000.0,323.31,323.31,322.09,322.09,6000.0
2021-09-17 11:30:00,322.09,322.15,320.23,320.87,13254.0,322.09,322.15,320.23,320.87,13254.0
2021-09-17 11:35:00,320.75,320.92,319.83,320.23,15806.0,320.75,320.92,319.83,320.23,15806.0
2021-09-17 11:40:00,320.15,320.83,320.07,320.8,6400.0,320.15,320.83,320.07,320.8,6400.0
2021-09-17 11:45:00,321.0,321.51,320.99,321.43,18063.0,321.0,321.51,320.99,321.43,18063.0
2021-09-17 11:50:00,321.4,321.4,320.44,320.64,5500.0,321.4,321.4,320.44,320.64,5500.0
2021-09-17 11:55:00,320.71,321.75,320.71,321.29,11920.0,320.71,321.75,320.71,321.29,11920.0
2021-09-17 12:00:00,321.36,321.73,321.19,321.73,10352.0,321.36,321.73,321.19,321.73,10352.0
2021-09-17 12:05:00,321.81,322.57,321.81,322.56,2500.0,321.81,322.57,321.81,322.56,2500.0
2021-09-17 12:10:00,322.66,323.0,322.66,322.9,2965.0,322.66,323.0,322.66,322.9,2965.0
2021-09-17 12:15:00,322.99,323.04,322.82,323.02,2893.0,322.99,323.04,322.82,323.02,2893.0
2021-09-17 12:20:00,323.06,323.54,322.9,323.54,7870.0,323.06,323.54,322.9,323.54,7870.0
2021-09-17 12:25:00,323.64,323.94,323.56,323.88,4055.0,323.64,323.94,323.56,323.88,4055.0
2021-09-17 12:30:00,323.9,324.49,323.9,324.34,3800.0,323.9,324.49,323.9,324.34,3800.0
2021-09-17 12:35:00,324.53,324.54,323.9,324.1,5463.0,324.53,324.54,323.9,324.1,5463.0
2021-09-17 12:40:00,324.34,324.34,323.98,324.16,1400.0,324.34,324.34,323.98,324.16,1400.0
2021-09-17 12:45:00,324.11,324.35,324.11,324.35,5571.0,324.11,324.35,324.11,324.35,5571.0
2021-09-17 12:50:00,324.58,324.75,324.53,324.66,1300.0,324.58,324.75,324.53,324.66,1300.0
2021-09-17 12:55:00,324.89,324.96,324.5,324.67,2400.0,324.89,324.96,324.5,324.67,2400.0
2021-09-17 13:00:00,324.64,324.64,324.04,324.31,2600.0,324.64,324.64,324.04,324.31,2600.0
2021-09-17 13:05:00,324.37,324.9,324.36,324.78,5088.0,324.37,324.9,324.36,324.78,5088.0
2021-09-17 13:10:00,324.85,325.18,324.77,325.11,1600.0,324.85,325.18,324.77,325.11,1600.0
2021-09-17 13:15:00,325.06,325.23,325.0,325.03,2846.0,325.06,325.23,325.0,325.03,2846.0
2021-09-17 13:20:00,325.03,325.09,324.26,324.36,7647.0,325.03,325.09,324.26,324.36,7647.0
2021-09-17 13:25:00,324.33,324.43,324.12,324.43,2100.0,324.33,324.43,324.12,324.43,2100.0
2021-09-17 13:30:00,324.43,324.55,324.29,324.39,2867.0,324.43,324.55,324.29,324.39,2867.0
2021-09-17 13:35:00,324.4,324.47,324.09,324.43,1908.0,324.4,324.47,324.09,324.43,1908.0
2021-09-17 13:40:00,324.41,324.41,324.14,324.19,2416.0,324.41,324.41,324.14,324.19,2416.0
2021-09-17 13:45:00,324.21,324.21,323.79,324.0,3729.0,324.21,324.21,323.79,324.0,3729.0
2021-09-17 13:50:00,324.07,324.21,323.91,324.21,1800.0,324.07,324.21,323.91,324.21,1800.0
2021-09-17 13:55:00,324.25,324.3,323.98,324.21,2150.0,324.25,324.3,323.98,324.21,2150.0
2021-09-17 14:00:00,324.22,324.5,324.11,324.4,3200.0,324.22,324.5,324.11,324.4,3200.0
2021-09-17 14:05:00,324.47,324.49,324.18,324.37,2166.0,324.47,324.49,324.18,324.37,2166.0
2021-09-17 14:10:00,324.44,324.73,324.42,324.58,5002.0,324.44,324.73,324.42,324.58,5002.0
2021-09-17 14:15:00,324.56,324.71,324.21,324.39,4660.0,324.56,324.71,324.21,324.39,4660.0
2021-09-17 14:20:00,324.43,324.74,324.43,324.58,3855.0,324.43,324.74,324.43,324.58,3855.0
2021-09-17 14:25:00,324.46,324.64,324.21,324.22,2843.0,324.46,324.64,324.21,324.22,2843.0
2021-09-17 14:30:00,324.05,324.44,324.02,324.28,3600.0,324.05,324.44,324.02,324.28,3600.0
2021-09-17 14:35:00,324.33,324.33,323.57,324.22,5500.0,324.33,324.33,323.57,324.22,5500.0
2021-09-17 14:40:00,324.43,324.9,324.43,324.9,1445.0,324.43,324.9,324.43,324.9,1445.0
2021-09-17 14:45:00,324.87,325.31,324.82,325.29,7466.0,324.87,325.31,324.82,325.29,7466.0
2021-09-17 14:50:00,325.17,325.29,325.05,325.05,706.0,325.17,325.29,325.05,325.05,706.0
2021-09-17 14:55:00,325.12,325.5,325.12,325.31,1863.0,325.12,325.5,325.12,325.31,1863.0
2021-09-17 15:00:00,325.4,325.82,325.4,325.82,3200.0,325.4,325.82,325.4,325.82,3200.0
2021-09-17 15:05:00,325.86,326.03,325.34,325.34,7539.0,325.86,326.03,325.34,325.34,7539.0
2021-09-17 15:10:00,325.47,325.62,325.32,325.6,2700.0,325.47,325.62,325.32,325.6,2700.0
2021-09-17 15:15:00,325.61,325.82,325.53,325.67,4553.0,325.61,325.82,325.53,325.67,4553.0
2021-09-17 15:20:00,325.77,326.11,325.77,325.9,3600.0,325.77,326.11,325.77,325.9,3600.0
2021-09-17 15:25:00,325.93,325.95,325.44,325.45,5112.0,325.93,325.95,325.44,325.45,5112.0
2021-09-17 15:30:00,325.56,325.92,325.53,325.67,9592.0,325.56,325.92,325.53,325.67,9592.0
2021-09-17 15:35:00,325.62,325.79,325.39,325.53,9000.0,325.62,325.79,325.39,325.53,9000.0
2021-09-17 15:40:00,325.5,326.3,325.5,326.19,6545.0,325.5,326.3,325.5,326.19,6545.0
2021-09-17 15:45:00,326.25,326.31,325.37,325.37,7798.0,326.25,326.31,325.37,325.37,7798.0
2021-09-17 15:50:00,325.51,326.5,325.24,325.44,47523.0,325.51,326.5,325.24,325.44,47523.0
2021-09-17 15:55:00,325.44,325.75,324.9,325.44,69046.0,325.44,325.75,324.9,325.44,69046.0
2021-09-20 09:30:00,321.52,322.73,318.88,320.45,26286.0,321.52,322.73,318.88,320.45,26286.0
2021-09-20 09:35:00,320.44,323.01,320.44,322.12,6769.0,320.44,323.01,320.44,322.12,6769.0
2021-09-20 09:40:00,322.22,323.41,322.22,323.3,6480.0,322.22,323.41,322.22,323.3,6480.0
2021-09-20 09:45:00,323.44,323.64,322.56,322.57,3443.0,323.44,323.64,322.56,322.57,3443.0
2021-09-20 09:50:00,322.68,323.3,322.44,322.6,2787.0,322.68,323.3,322.44,322.6,2787.0
2021-09-20 09:55:00,323.09,323.87,322.25,323.78,2508.0,323.09,323.87,322.25,323.78,2508.0
2021-09-20 10:00:00,323.69,324.0,322.48,322.7,3403.0,323.69,324.0,322.48,322.7,3403.0
2021-09-20 10:05:00,322.78,322.78,321.53,321.58,3266.0,322.78,322.78,321.53,321.58,3266.0
2021-09-20 10:10:00,321.73,323.14,321.73,322.93,7351.0,321.73,323.14,321.73,322.93,7351.0
2021-09-20 10:15:00,322.86,323.59,322.75,322.91,3770.0,322.86,323.59,322.75,322.91,3770.0
2021-09-20 10:20:00,322.81,322.82,321.71,321.75,5604.0,322.81,322.82,321.71,321.75,5604.0
2021-09-20 10:25:00,321.6,322.77,321.59,322.61,2238.0,321.6,322.77,321.59,322.61,2238.0
2021-09-20 10:30:00,322.68,323.22,322.45,322.84,2810.0,322.68,323.22,322.45,322.84,2810.0
2021-09-20 10:35:00,322.65,323.19,322.59,322.86,2405.0,322.65,323.19,322.59,322.86,2405.0
2021-09-20 10:40:00,322.61,322.87,322.11,322.26,2846.0,322.61,322.87,322.11,322.26,2846.0
2021-09-20 10:45:00,322.12,322.24,321.85,321.92,2300.0,322.12,322.24,321.85,321.92,2300.0
2021-09-20 10:50:00,321.98,322.14,321.87,322.13,1659.0,321.98,322.14,321.87,322.13,1659.0
2021-09-20 10:55:00,322.38,322.38,321.28,321.53,3591.0,322.38,322.38,321.28,321.53,3591.0
2021-09-20 11:00:00,321.76,322.36,321.62,322.36,4043.0,321.76,322.36,321.62,322.36,4043.0
2021-09-20 11:05:00,322.38,322.66,321.88,322.49,3359.0,322.38,322.66,321.88,322.49,3359.0
2021-09-20 11:10:00,322.35,322.72,322.19,322.72,2000.0,322.35,322.72,322.19,322.72,2000.0
2021-09-20 11:15:00,322.52,322.91,322.5,322.75,3497.0,322.52,322.91,322.5,322.75,3497.0
2021-09-20 11:20:00,322.66,322.85,322.51,322.51,8000.0,322.66,322.85,322.51,322.51,8000.0
2021-09-20 11:25:00,322.75,322.94,322.45,322.93,4323.0,322.75,322.94,322.45,322.93,4323.0
2021-09-20 11:30:00,323.16,323.39,322.63,322.65,3922.0,323.16,323.39,322.63,322.65,3922.0
2021-09-20 11:35:00,322.59,322.63,321.88,322.07,1841.0,322.59,322.63,321.88,322.07,1841.0
2021-09-20 11:40:00,322.02,322.23,321.79,321.93,1900.0,322.02,322.23,321.79,321.93,1900.0
2021-09-20 11:45:00,321.92,321.92,321.42,321.42,12245.0,321.92,321.92,321.42,321.42,12245.0
2021-09-20 11:50:00,321.25,321.25,320.73,320.86,2540.0,321.25,321.25,320.73,320.86,2540.0
2021-09-20 11:55:00,320.9,320.9,320.38,320.47,1432.0,320.9,320.9,320.38,320.47,1432.0
2021-09-20 12:00:00,320.41,320.41,319.98,319.98,2435.0,320.41,320.41,319.98,319.98,2435.0
2021-09-20 12:05:00,319.88,319.92,319.66,319.68,3924.0,319.88,319.92,319.66,319.68,3924.0
2021-09-20 12:10:00,319.66,320.06,319.66,319.99,1400.0,319.66,320.06,319.66,319.99,1400.0
2021-09-20 12:15:00,319.97,320.06,319.95,320.06,700.0,319.97,320.06,319.95,320.06,700.0
2021-09-20 12:20:00,320.02,320.02,319.69,319.76,1461.0,320.02,320.02,319.69,319.76,1461.0
2021-09-20 12:25:00,319.95,320.27,319.85,320.21,2020.0,319.95,320.27,319.85,320.21,2020.0
2021-09-20 12:30:00,320.16,320.67,320.1,320.14,2257.0,320.16,320.67,320.1,320.14,2257.0
2021-09-20 12:35:00,320.19,320.4,320.1,320.28,1750.0,320.19,320.4,320.1,320.28,1750.0
2021-09-20 12:40:00,320.15,320.15,319.85,319.92,1233.0,320.15,320.15,319.85,319.92,1233.0
2021-09-20 12:45:00,319.81,320.3,319.81,320.22,2339.0,319.81,320.3,319.81,320.22,2339.0
2021-09-20 12:50:00,320.21,320.35,320.13,320.14,1462.0,320.21,320.35,320.13,320.14,1462.0
2021-09-20 12:55:00,320.13,320.2,319.58,319.58,5345.0,320.13,320.2,319.58,319.58,5345.0
2021-09-20 13:00:00,319.75,319.97,319.62,319.62,1100.0,319.75,319.97,319.62,319.62,1100.0
2021-09-20 13:05:00,319.52,319.6,318.99,319.03,3707.0,319.52,319.6,318.99,319.03,3707.0
2021-09-20 13:10:00,319.0,319.2,318.94,319.17,2174.0,319.0,319.2,318.94,319.17,2174.0
2021-09-20 13:15:00,319.18,319.58,319.17,319.58,3017.0,319.18,319.58,319.17,319.58,3017.0
2021-09-20 13:20:00,319.7,319.92,319.6,319.84,2300.0,319.7,319.92,319.6,319.84,2300.0
2021-09-20 13:25:00,319.88,320.56,319.79,320.5,1200.0,319.88,320.56,319.79,320.5,1200.0
2021-09-20 13:30:00,320.22,320.24,320.02,320.02,1600.0,320.22,320.24,320.02,320.02,1600.0
2021-09-20 13:35:00,320.09,320.41,320.09,320.41,1110.0,320.09,320.41,320.09,320.41,1110.0
2021-09-20 13:40:00,320.65,320.65,320.23,320.28,2548.0,320.65,320.65,320.23,320.28,2548.0
2021-09-20 13:45:00,320.37,320.64,320.3,320.33,13301.0,320.37,320.64,320.3,320.33,13301.0
2021-09-20 13:50:00,320.35,320.44,319.86,319.99,3181.0,320.35,320.44,319.86,319.99,3181.0
2021-09-20 13:55:00,319.96,320.02,319.61,319.85,3771.0,319.96,320.02,319.61,319.85,3771.0
2021-09-20 14:00:00,319.91,320.05,319.42,319.65,5222.0,319.91,320.05,319.42,319.65,5222.0
2021-09-20 14:05:00,319.61,319.61,318.94,319.15,2400.0,319.61,319.61,318.94,319.15,2400.0
2021-09-20 14:10:00,319.21,319.31,319.11,319.27,2113.0,319.21,319.31,319.11,319.27,2113.0
2021-09-20 14:15:00,319.29,319.59,319.29,319.37,1538.0,319.29,319.59,319.29,319.37,1538.0
2021-09-20 14:20:00,319.33,319.38,318.57,318.69,1907.0,319.33,319.38,318.57,318.69,1907.0
2021-09-20 14:25:00,318.7,318.91,318.61,318.69,1612.0,318.7,318.91,318.61,318.69,1612.0
2021-09-20 14:30:00,318.59,318.76,318.22,318.4,2959.0,318.59,318.76,318.22,318.4,2959.0
2021-09-20 14:35:00,318.32,318.32,318.0,318.26,1622.0,318.32,318.32,318.0,318.26,1622.0
2021-09-20 14:40:00,318.49,318.68,318.16,318.16,3189.0,318.49,318.68,318.16,318.16,3189.0
2021-09-20 14:45:00,318.17,318.89,318.17,318.22,2069.0,318.17,318.89,318.17,318.22,2069.0
2021-09-20 14:50:00,318.08,318.31,317.67,317.76,3021.0,318.08,318.31,317.67,317.76,3021.0
2021-09-20 14:55:00,317.9,318.64,317.74,318.35,2724.0,317.9,318.64,317.74,318.35,2724.0
2021-09-20 15:00:00,318.27,318.7,318.27,318.7,2489.0,318.27,318.7,318.27,318.7,2489.0
2021-09-20 15:05:00,318.53,318.62,317.95,318.06,2365.0,318.53,318.62,317.95,318.06,2365.0
2021-09-20 15:10:00,318.18,318.18,317.92,317.92,2300.0,318.18,318.18,317.92,317.92,2300.0
2021-09-20 15:15:00,317.93,318.04,317.44,317.63,3029.0,317.93,318.04,317.44,317.63,3029.0
2021-09-20 15:20:00,317.74,318.34,317.72,318.32,2874.0,317.74,318.34,317.72,318.32,2874.0
2021-09-20 15:25:00,318.33,318.59,317.96,318.59,4848.0,318.33,318.59,317.96,318.59,4848.0
2021-09-20 15:30:00,318.66,318.9,318.35,318.7,7385.0,318.66,318.9,318.35,318.7,7385.0
2021-09-20 15:35:00,318.67,318.96,318.28,318.43,8758.0,318.67,318.96,318.28,318.43,8758.0
2021-09-20 15:40:00,318.45,318.99,318.45,318.91,3545.0,318.45,318.99,318.45,318.91,3545.0
2021-09-20 15:45:00,318.92,319.21,318.7,318.88,6506.0,318.92,319.21,318.7,318.88,6506.0
2021-09-20 15:50:00,318.93,320.27,318.75,319.99,27997.0,318.93,320.27,318.75,319.99,27997.0
2021-09-20 15:55:00,320.13,321.32,320.03,321.31,42060.0,320.13,321.32,320.03,321.31,42060.0
2021-09-21 09:30:00,323.36,323.61,321.84,322.84,9417.0,323.36,323.61,321.84,322.84,9417.0
2021-09-21 09:35:00,322.99,323.45,321.77,322.71,2003.0,322.99,323.45,321.77,322.71,2003.0
2021-09-21 09:40:00,322.47,322.51,321.29,321.61,3756.0,322.47,322.51,321.29,321.61,3756.0
2021-09-21 09:45:00,322.0,323.48,321.65,323.13,3287.0,322.0,323.48,321.65,323.13,3287.0
2021-09-21 09:50:00,323.15,323.58,322.23,322.89,2500.0,323.15,323.58,322.23,322.89,2500.0
2021-09-21 09:55:00,322.55,322.93,321.2,321.38,4895.0,322.55,322.93,321.2,321.38,4895.0
2021-09-21 10:00:00,321.94,322.18,321.52,321.55,3147.0,321.94,322.18,321.52,321.55,3147.0
2021-09-21 10:05:00,321.82,322.1,320.32,320.64,4492.0,321.82,322.1,320.32,320.64,4492.0
2021-09-21 10:10:00,319.72,320.4,319.71,320.4,2639.0,319.72,320.4,319.71,320.4,2639.0
2021-09-21 10:15:00,321.03,321.5,320.77,321.5,1362.0,321.03,321.5,320.77,321.5,1362.0
2021-09-21 10:20:00,321.71,321.93,321.41,321.64,2655.0,321.71,321.93,321.41,321.64,2655.0
2021-09-21 10:25:00,321.31,321.88,321.11,321.72,1224.0,321.31,321.88,321.11,321.72,1224.0
2021-09-21 10:30:00,322.02,322.02,321.05,321.06,3390.0,322.02,322.02,321.05,321.06,3390.0
2021-09-21 10:35:00,321.04,321.31,320.98,321.17,2454.0,321.04,321.31,320.98,321.17,2454.0
2021-09-21 10:40:00,321.41,321.67,321.33,321.67,800.0,321.41,321.67,321.33,321.67,800.0
2021-09-21 10:45:00,321.91,321.93,320.67,320.67,1000.0,321.91,321.93,320.67,320.67,1000.0
2021-09-21 10:50:00,320.53,320.75,320.53,320.75,1000.0,320.53,320.75,320.53,320.75,1000.0
2021-09-21 10:55:00,320.94,321.11,320.37,320.48,5450.0,320.94,321.11,320.37,320.48,5450.0
2021-09-21 11:00:00,320.42,320.45,319.65,320.39,4696.0,320.42,320.45,319.65,320.39,4696.0
2021-09-21 11:05:00,320.47,321.52,320.45,321.42,12338.0,320.47,321.52,320.45,321.42,12338.0
2021-09-21 11:10:00,321.37,321.85,321.19,321.46,8906.0,321.37,321.85,321.19,321.46,8906.0
2021-09-21 11:15:00,321.65,321.96,321.53,321.81,6976.0,321.65,321.96,321.53,321.81,6976.0
2021-09-21 11:20:00,321.85,321.85,321.25,321.25,9492.0,321.85,321.85,321.25,321.25,9492.0
2021-09-21 11:25:00,321.34,321.5,321.07,321.39,7961.0,321.34,321.5,321.07,321.39,7961.0
2021-09-21 11:30:00,321.52,322.47,321.39,322.0,11138.0,321.52,322.47,321.39,322.0,11138.0
2021-09-21 11:35:00,322.0,322.11,321.57,321.57,11715.0,322.0,322.11,321.57,321.57,11715.0
2021-09-21 11:40:00,321.5,321.66,321.42,321.63,2935.0,321.5,321.66,321.42,321.63,2935.0
2021-09-21 11:45:00,321.8,321.8,321.08,321.09,2981.0,321.8,321.8,321.08,321.09,2981.0
2021-09-21 11:50:00,321.05,321.15,320.9,320.99,5490.0,321.05,321.15,320.9,320.99,5490.0
2021-09-21 11:55:00,321.02,321.13,320.81,320.81,2242.0,321.02,321.13,320.81,320.81,2242.0
2021-09-21 12:00:00,320.94,321.53,320.83,321.19,7522.0,320.94,321.53,320.83,321.19,7522.0
2021-09-21 12:05:00,321.23,321.4,321.06,321.4,1733.0,321.23,321.4,321.06,321.4,1733.0
2021-09-21 12:10:00,321.33,321.33,321.19,321.3,2621.0,321.33,321.33,321.19,321.3,2621.0
2021-09-21 12:15:00,321.2,321.2,320.64,320.65,2078.0,321.2,321.2,320.64,320.65,2078.0
2021-09-21 12:20:00,320.69,320.74,320.03,320.03,6018.0,320.69,320.74,320.03,320.03,6018.0
2021-09-21 12:25:00,320.18,320.36,319.97,320.11,8001.0,320.18,320.36,319.97,320.11,8001.0
2021-09-21 12:30:00,320.25,320.25,319.78,320.14,3051.0,320.25,320.25,319.78,320.14,3051.0
2021-09-21 12:35:00,320.4,320.47,320.32,320.41,1300.0,320.4,320.47,320.32,320.41,1300.0
2021-09-21 12:40:00,320.26,320.28,320.11,320.11,2470.0,320.26,320.28,320.11,320.11,2470.0
2021-09-21 12:45:00,320.09,320.25,319.97,320.14,3650.0,320.09,320.25,319.97,320.14,3650.0
2021-09-21 12:50:00,319.97,319.97,319.44,319.56,1900.0,319.97,319.97,319.44,319.56,1900.0
2021-09-21 12:55:00,319.83,320.1,319.74,319.89,1752.0,319.83,320.1,319.74,319.89,1752.0
2021-09-21 13:00:00,319.81,320.07,319.53,319.73,3382.0,319.81,320.07,319.53,319.73,3382.0
2021-09-21 13:05:00,319.86,320.24,319.86,320.01,1727.0,319.86,320.24,319.86,320.01,1727.0
2021-09-21 13:10:00,319.94,320.08,319.58,319.96,3566.0,319.94,320.08,319.58,319.96,3566.0
2021-09-21 13:15:00,319.83,320.15,319.83,320.0,1433.0,319.83,320.15,319.83,320.0,1433.0
2021-09-21 13:20:00,320.02,320.12,319.46,319.46,3569.0,320.02,320.12,319.46,319.46,3569.0
2021-09-21 13:25:00,319.46,319.77,319.38,319.51,3545.0,319.46,319.77,319.38,319.51,3545.0
2021-09-21 13:30:00,319.48,319.62,319.35,319.58,2495.0,319.48,319.62,319.35,319.58,2495.0
2021-09-21 13:35:00,319.5,319.56,319.28,319.56,700.0,319.5,319.56,319.28,319.56,700.0
2021-09-21 13:40:00,319.62,319.63,319.3,319.6,959.0,319.62,319.63,319.3,319.6,959.0
2021-09-21 13:45:00,319.62,319.93,319.46,319.86,6032.0,319.62,319.93,319.46,319.86,6032.0
2021-09-21 13:50:00,319.88,320.08,318.68,318.9,2504.0,319.88,320.08,318.68,318.9,2504.0
2021-09-21 13:55:00,318.98,319.18,318.97,319.14,1200.0,318.98,319.18,318.97,319.14,1200.0
2021-09-21 14:00:00,319.18,319.74,319.17,319.62,2198.0,319.18,319.74,319.17,319.62,2198.0
2021-09-21 14:05:00,319.85,319.92,319.59,319.67,4314.0,319.85,319.92,319.59,319.67,4314.0
2021-09-21 14:10:00,319.62,319.69,319.35,319.4,4631.0,319.62,319.69,319.35,319.4,4631.0
2021-09-21 14:15:00,319.55,319.63,319.23,319.23,4282.0,319.55,319.63,319.23,319.23,4282.0
2021-09-21 14:20:00,319.19,319.37,318.89,319.03,3598.0,319.19,319.37,318.89,319.03,3598.0
2021-09-21 14:25:00,318.96,318.99,318.61,318.73,4598.0,318.96,318.99,318.61,318.73,4598.0
2021-09-21 14:30:00,318.74,319.42,318.74,319.23,4235.0,318.74,319.42,318.74,319.23,4235.0
2021-09-21 14:35:00,319.22,319.26,318.97,319.26,5410.0,319.22,319.26,318.97,319.26,5410.0
2021-09-21 14:40:00,319.3,319.35,319.14,319.18,3176.0,319.3,319.35,319.14,319.18,3176.0
2021-09-21 14:45:00,319.2,319.5,319.08,319.33,5696.0,319.2,319.5,319.08,319.33,5696.0
2021-09-21 14:50:00,319.4,320.23,319.35,319.71,18299.0,319.4,320.23,319.35,319.71,18299.0
2021-09-21 14:55:00,319.64,319.73,319.34,319.38,8496.0,319.64,319.73,319.34,319.38,8496.0
2021-09-21 15:00:00,319.41,319.96,319.26,319.5,13683.0,319.41,319.96,319.26,319.5,13683.0
2021-09-21 15:05:00,319.51,319.71,319.25,319.29,12014.0,319.51,319.71,319.25,319.29,12014.0
2021-09-21 15:10:00,319.32,319.6,319.2,319.43,10219.0,319.32,319.6,319.2,319.43,10219.0
2021-09-21 15:15:00,319.44,319.83,319.11,319.11,10817.0,319.44,319.83,319.11,319.11,10817.0
2021-09-21 15:20:00,319.27,319.4,319.21,319.27,6671.0,319.27,319.4,319.21,319.27,6671.0
2021-09-21 15:25:00,319.23,319.49,319.17,319.35,8537.0,319.23,319.49,319.17,319.35,8537.0
2021-09-21 15:30:00,319.36,319.56,319.11,319.15,7878.0,319.36,319.56,319.11,319.15,7878.0
2021-09-21 15:35:00,319.15,319.33,318.88,318.99,8999.0,319.15,319.33,318.88,318.99,8999.0
2021-09-21 15:40:00,318.88,319.43,318.88,319.1,8195.0,318.88,319.43,318.88,319.1,8195.0
2021-09-21 15:45:00,319.08,319.08,318.6,318.6,5141.0,319.08,319.08,318.6,318.6,5141.0
2021-09-21 15:50:00,318.61,318.75,317.9,317.97,31559.0,318.61,318.75,317.9,317.97,31559.0
2021-09-21 15:55:00,318.03,318.27,317.7,317.73,66572.0,318.03,318.27,317.7,317.73,66572.0
2021-09-22 09:30:00,319.0,319.0,314.03,315.18,38952.0,319.0,319.0,314.03,315.18,38952.0
2021-09-22 09:35:00,314.88,315.44,314.28,314.5,6427.0,314.88,315.44,314.28,314.5,6427.0
2021-09-22 09:40:00,314.38,315.77,314.38,315.49,2258.0,314.38,315.77,314.38,315.49,2258.0
2021-09-22 09:45:00,315.9,316.9,315.57,316.5,5242.0,315.9,316.9,315.57,316.5,5242.0
2021-09-22 09:50:00,316.5,317.4,316.34,316.61,3851.0,316.5,317.4,316.34,316.61,3851.0
2021-09-22 09:55:00,316.87,318.28,316.87,318.28,3000.0,316.87,318.28,316.87,318.28,3000.0
2021-09-22 10:00:00,318.38,318.92,318.13,318.28,3069.0,318.38,318.92,318.13,318.28,3069.0
2021-09-22 10:05:00,318.52,319.9,318.38,319.59,3267.0,318.52,319.9,318.38,319.59,3267.0
2021-09-22 10:10:00,319.48,319.84,318.72,319.59,5465.0,319.48,319.84,318.72,319.59,5465.0
2021-09-22 10:15:00,319.61,320.54,319.61,320.54,4152.0,319.61,320.54,319.61,320.54,4152.0
2021-09-22 10:20:00,320.46,320.46,319.55,319.55,3164.0,320.46,320.46,319.55,319.55,3164.0
2021-09-22 10:25:00,319.5,319.79,319.3,319.57,4407.0,319.5,319.79,319.3,319.57,4407.0
2021-09-22 10:30:00,319.43,320.55,319.42,320.48,56584.0,319.43,320.55,319.42,320.48,56584.0
2021-09-22 10:35:00,320.41,320.61,320.04,320.11,10675.0,320.41,320.61,320.04,320.11,10675.0
2021-09-22 10:40:00,320.16,320.27,319.77,319.91,4700.0,320.16,320.27,319.77,319.91,4700.0
2021-09-22 10:45:00,319.97,320.5,319.68,320.36,27988.0,319.97,320.5,319.68,320.36,27988.0
2021-09-22 10:50:00,320.27,320.7,320.27,320.58,5702.0,320.27,320.7,320.27,320.58,5702.0
2021-09-22 10:55:00,320.72,321.02,320.72,320.84,2400.0,320.72,321.02,320.72,320.84,2400.0
2021-09-22 11:00:00,320.91,321.13,320.47,320.47,3304.0,320.91,321.13,320.47,320.47,3304.0
2021-09-22 11:05:00,320.56,320.99,320.42,320.44,10145.0,320.56,320.99,320.42,320.44,10145.0
2021-09-22 11:10:00,320.52,320.6,320.25,320.33,8579.0,320.52,320.6,320.25,320.33,8579.0
2021-09-22 11:15:00,320.41,320.7,320.26,320.56,12597.0,320.41,320.7,320.26,320.56,12597.0
2021-09-22 11:20:00,320.56,320.61,320.21,320.32,11016.0,320.56,320.61,320.21,320.32,11016.0
2021-09-22 11:25:00,320.26,320.49,320.26,320.37,2163.0,320.26,320.49,320.26,320.37,2163.0
2021-09-22 11:30:00,320.57,320.62,320.38,320.57,4752.0,320.57,320.62,320.38,320.57,4752.0
2021-09-22 11:35:00,320.65,320.74,320.44,320.68,4769.0,320.65,320.74,320.44,320.68,4769.0
2021-09-22 11:40:00,320.59,320.64,320.43,320.59,3300.0,320.59,320.64,320.43,320.59,3300.0
2021-09-22 11:45:00,320.59,320.83,320.57,320.73,5755.0,320.59,320.83,320.57,320.73,5755.0
2021-09-22 11:50:00,320.68,321.41,320.29,320.57,3605.0,320.68,321.41,320.29,320.57,3605.0
2021-09-22 11:55:00,320.84,321.06,320.82,320.82,684.0,320.84,321.06,320.82,320.82,684.0
2021-09-22 12:00:00,320.81,320.82,320.65,320.82,1575.0,320.81,320.82,320.65,320.82,1575.0
2021-09-22 12:05:00,320.84,320.99,320.62,320.74,3222.0,320.84,320.99,320.62,320.74,3222.0
2021-09-22 12:10:00,320.66,321.0,320.66,320.83,791.0,320.66,321.0,320.66,320.83,791.0
2021-09-22 12:15:00,320.86,321.11,320.85,320.95,1000.0,320.86,321.11,320.85,320.95,1000.0
2021-09-22 12:20:00,321.26,321.43,321.01,321.15,2241.0,321.26,321.43,321.01,321.15,2241.0
2021-09-22 12:25:00,321.28,321.34,321.18,321.34,600.0,321.28,321.34,321.18,321.34,600.0
2021-09-22 12:30:00,321.34,321.48,321.18,321.28,4401.0,321.34,321.48,321.18,321.28,4401.0
2021-09-22 12:35:00,321.28,321.43,321.2,321.21,1788.0,321.28,321.43,321.2,321.21,1788.0
2021-09-22 12:40:00,321.23,321.23,320.62,320.63,826.0,321.23,321.23,320.62,320.63,826.0
2021-09-22 12:45:00,320.88,320.88,320.54,320.55,1026.0,320.88,320.88,320.54,320.55,1026.0
2021-09-22 12:50:00,320.69,320.75,320.24,320.24,2217.0,320.69,320.75,320.24,320.24,2217.0
2021-09-22 12:55:00,320.29,320.51,320.28,320.5,700.0,320.29,320.51,320.28,320.5,700.0
2021-09-22 13:00:00,320.42,320.53,320.28,320.51,2705.0,320.42,320.53,320.28,320.51,2705.0
2021-09-22 13:05:00,320.52,320.65,320.43,320.5,1800.0,320.52,320.65,320.43,320.5,1800.0
2021-09-22 13:10:00,320.36,320.36,320.2,320.21,900.0,320.36,320.36,320.2,320.21,900.0
2021-09-22 13:15:00,320.17,320.28,320.11,320.26,1043.0,320.17,320.28,320.11,320.26,1043.0
2021-09-22 13:20:00,320.37,320.63,320.3,320.62,1120.0,320.37,320.63,320.3,320.62,1120.0
2021-09-22 13:25:00,320.63,320.75,320.63,320.67,800.0,320.63,320.75,320.63,320.67,800.0
2021-09-22 13:30:00,320.72,320.76,320.58,320.69,2507.0,320.72,320.76,320.58,320.69,2507.0
2021-09-22 13:35:00,320.62,320.64,320.45,320.57,1800.0,320.62,320.64,320.45,320.57,1800.0
2021-09-22 13:40:00,320.64,320.75,320.57,320.6,12300.0,320.64,320.75,320.57,320.6,12300.0
2021-09-22 13:45:00,320.62,320.62,320.49,320.54,632.0,320.62,320.62,320.49,320.54,632.0
2021-09-22 13:50:00,320.43,320.43,320.16,320.2,1112.0,320.43,320.43,320.16,320.2,1112.0
2021-09-22 13:55:00,320.33,320.42,320.03,320.24,3789.0,320.33,320.42,320.03,320.24,3789.0
2021-09-22 14:00:00,319.43,321.59,319.26,321.59,2200.0,319.43,321.59,319.26,321.59,2200.0
2021-09-22 14:05:00,321.65,321.65,320.75,321.06,3299.0,321.65,321.65,320.75,321.06,3299.0
2021-09-22 14:10:00,321.06,321.53,321.06,321.53,5999.0,321.06,321.53,321.06,321.53,5999.0
2021-09-22 14:15:00,321.72,321.92,321.21,321.21,17418.0,321.72,321.92,321.21,321.21,17418.0
2021-09-22 14:20:00,321.27,321.5,320.61,320.81,16411.0,321.27,321.5,320.61,320.81,16411.0
2021-09-22 14:25:00,320.81,321.11,320.77,321.11,2381.0,320.81,321.11,320.77,321.11,2381.0
2021-09-22 14:30:00,321.37,321.5,320.8,321.3,4580.0,321.37,321.5,320.8,321.3,4580.0
2021-09-22 14:35:00,321.25,321.39,320.33,320.46,4354.0,321.25,321.39,320.33,320.46,4354.0
2021-09-22 14:40:00,320.34,320.56,319.98,320.24,2500.0,320.34,320.56,319.98,320.24,2500.0
2021-09-22 14:45:00,320.03,320.48,319.53,319.53,2732.0,320.03,320.48,319.53,319.53,2732.0
2021-09-22 14:50:00,319.53,319.91,319.04,319.9,2312.0,319.53,319.91,319.04,319.9,2312.0
2021-09-22 14:55:00,319.79,319.79,319.38,319.6,1700.0,319.79,319.79,319.38,319.6,1700.0
2021-09-22 15:00:00,319.78,320.04,319.47,319.78,12815.0,319.78,320.04,319.47,319.78,12815.0
2021-09-22 15:05:00,319.63,320.06,319.59,320.06,2100.0,319.63,320.06,319.59,320.06,2100.0
2021-09-22 15:10:00,320.17,320.62,320.17,320.41,10168.0,320.17,320.62,320.17,320.41,10168.0
2021-09-22 15:15:00,320.47,321.44,320.38,321.44,6758.0,320.47,321.44,320.38,321.44,6758.0
2021-09-22 15:20:00,321.5,321.89,321.45,321.67,3600.0,321.5,321.89,321.45,321.67,3600.0
2021-09-22 15:25:00,321.77,321.77,321.12,321.13,18731.0,321.77,321.77,321.12,321.13,18731.0
2021-09-22 15:30:00,321.04,321.39,321.01,321.24,8541.0,321.04,321.39,321.01,321.24,8541.0
2021-09-22 15:35:00,321.23,321.66,321.21,321.52,21273.0,321.23,321.66,321.21,321.52,21273.0
2021-09-22 15:40:00,321.56,321.56,320.8,320.87,7310.0,321.56,321.56,320.8,320.87,7310.0
2021-09-22 15:45:00,320.92,321.32,320.92,320.99,5434.0,320.92,321.32,320.92,320.99,5434.0
2021-09-22 15:50:00,320.86,320.91,320.37,320.77,11178.0,320.86,320.91,320.37,320.77,11178.0
2021-09-22 15:55:00,320.59,320.64,320.04,320.5,40020.0,320.59,320.64,320.04,320.5,40020.0
2021-09-23 09:30:00,321.63,323.0,320.47,320.48,12272.0,321.63,323.0,320.47,320.48,12272.0
2021-09-23 09:35:00,320.61,322.06,320.61,321.76,2400.0,320.61,322.06,320.61,321.76,2400.0
2021-09-23 09:40:00,321.77,322.39,321.4,321.6,3528.0,321.77,322.39,321.4,321.6,3528.0
2021-09-23 09:45:00,322.07,323.6,321.74,323.6,15475.0,322.07,323.6,321.74,323.6,15475.0
2021-09-23 09:50:00,323.6,324.02,323.6,323.76,2500.0,323.6,324.02,323.6,323.76,2500.0
2021-09-23 09:55:00,323.87,324.18,323.5,323.61,1400.0,323.87,324.18,323.5,323.61,1400.0
2021-09-23 10:00:00,323.41,324.72,323.37,324.36,1705.0,323.41,324.72,323.37,324.36,1705.0
2021-09-23 10:05:00,324.39,324.46,324.16,324.3,2200.0,324.39,324.46,324.16,324.3,2200.0
2021-09-23 10:10:00,324.31,324.31,323.84,323.85,2517.0,324.31,324.31,323.84,323.85,2517.0
2021-09-23 10:15:00,323.8,323.96,323.65,323.88,1849.0,323.8,323.96,323.65,323.88,1849.0
2021-09-23 10:20:00,323.88,324.44,323.85,324.42,935.0,323.88,324.44,323.85,324.42,935.0
2021-09-23 10:25:00,324.27,324.36,323.9,323.9,1000.0,324.27,324.36,323.9,323.9,1000.0
2021-09-23 10:30:00,323.95,324.15,323.81,324.1,1602.0,323.95,324.15,323.81,324.1,1602.0
2021-09-23 10:35:00,323.87,324.03,323.03,323.13,5069.0,323.87,324.03,323.03,323.13,5069.0
2021-09-23 10:40:00,323.32,323.44,323.02,323.02,2217.0,323.32,323.44,323.02,323.02,2217.0
2021-09-23 10:45:00,322.98,323.61,322.98,323.55,2512.0,322.98,323.61,322.98,323.55,2512.0
2021-09-23 10:50:00,323.66,323.89,323.54,323.85,3700.0,323.66,323.89,323.54,323.85,3700.0
2021-09-23 10:55:00,323.91,323.91,323.42,323.79,1805.0,323.91,323.91,323.42,323.79,1805.0
2021-09-23 11:00:00,323.66,323.84,323.5,323.54,3000.0,323.66,323.84,323.5,323.54,3000.0
2021-09-23 11:05:00,323.45,323.69,322.62,322.63,2920.0,323.45,323.69,322.62,322.63,2920.0
2021-09-23 11:10:00,322.65,323.06,322.63,322.85,2400.0,322.65,323.06,322.63,322.85,2400.0
2021-09-23 11:15:00,322.79,322.95,322.5,322.7,1100.0,322.79,322.95,322.5,322.7,1100.0
2021-09-23 11:20:00,322.15,322.44,321.82,322.1,1800.0,322.15,322.44,321.82,322.1,1800.0
2021-09-23 11:25:00,322.31,322.49,321.96,322.14,1400.0,322.31,322.49,321.96,322.14,1400.0
2021-09-23 11:30:00,322.27,322.3,321.97,322.19,1303.0,322.27,322.3,321.97,322.19,1303.0
2021-09-23 11:35:00,322.2,322.32,322.09,322.11,800.0,322.2,322.32,322.09,322.11,800.0
2021-09-23 11:40:00,322.22,322.22,321.71,321.72,1100.0,322.22,322.22,321.71,321.72,1100.0
2021-09-23 11:45:00,321.94,322.09,321.73,321.78,1000.0,321.94,322.09,321.73,321.78,1000.0
2021-09-23 11:50:00,321.88,322.14,321.63,322.14,700.0,321.88,322.14,321.63,322.14,700.0
2021-09-23 11:55:00,322.83,322.98,322.59,322.62,1300.0,322.83,322.98,322.59,322.62,1300.0
2021-09-23 12:00:00,322.47,322.64,322.17,322.17,2285.0,322.47,322.64,322.17,322.17,2285.0
2021-09-23 12:05:00,322.38,322.38,322.14,322.14,500.0,322.38,322.38,322.14,322.14,500.0
2021-09-23 12:10:00,321.93,322.39,321.93,322.26,1170.0,321.93,322.39,321.93,322.26,1170.0
2021-09-23 12:15:00,322.15,322.36,322.06,322.06,500.0,322.15,322.36,322.06,322.06,500.0
2021-09-23 12:20:00,322.22,322.44,322.08,322.4,1563.0,322.22,322.44,322.08,322.4,1563.0
2021-09-23 12:25:00,322.09,322.39,322.05,322.33,1155.0,322.09,322.39,322.05,322.33,1155.0
2021-09-23 12:30:00,322.58,322.69,322.58,322.67,909.0,322.58,322.69,322.58,322.67,909.0
2021-09-23 12:35:00,322.64,322.88,322.52,322.53,501.0,322.64,322.88,322.52,322.53,501.0
2021-09-23 12:40:00,322.6,322.64,322.38,322.59,1746.0,322.6,322.64,322.38,322.59,1746.0
2021-09-23 12:45:00,322.98,323.07,322.94,322.94,1200.0,322.98,323.07,322.94,322.94,1200.0
2021-09-23 12:50:00,322.93,323.24,322.93,323.12,700.0,322.93,323.24,322.93,323.12,700.0
2021-09-23 12:55:00,323.41,323.5,323.02,323.16,1600.0,323.41,323.5,323.02,323.16,1600.0
2021-09-23 13:00:00,323.23,323.56,323.17,323.56,1300.0,323.23,323.56,323.17,323.56,1300.0
2021-09-23 13:05:00,323.56,323.87,323.53,323.81,1800.0,323.56,323.87,323.53,323.81,1800.0
2021-09-23 13:10:00,323.71,323.71,323.54,323.62,1395.0,323.71,323.71,323.54,323.62,1395.0
2021-09-23 13:15:00,323.66,323.66,323.51,323.59,801.0,323.66,323.66,323.51,323.59,801.0
2021-09-23 13:20:00,323.66,324.09,323.66,323.99,1800.0,323.66,324.09,323.66,323.99,1800.0
2021-09-23 13:25:00,323.93,324.36,323.83,324.33,1337.0,323.93,324.36,323.83,324.33,1337.0
2021-09-23 13:30:00,324.51,324.79,324.43,324.64,2858.0,324.51,324.79,324.43,324.64,2858.0
2021-09-23 13:35:00,324.67,324.73,324.42,324.47,1608.0,324.67,324.73,324.42,324.47,1608.0
2021-09-23 13:40:00,324.43,324.45,324.23,324.27,2105.0,324.43,324.45,324.23,324.27,2105.0
2021-09-23 13:45:00,324.19,324.34,324.19,324.21,600.0,324.19,324.34,324.19,324.21,600.0
2021-09-23 13:50:00,324.33,324.42,324.15,324.19,1836.0,324.33,324.42,324.15,324.19,1836.0
2021-09-23 13:55:00,324.3,324.34,324.13,324.16,800.0,324.3,324.34,324.13,324.16,800.0
2021-09-23 14:00:00,324.33,324.36,324.22,324.24,812.0,324.33,324.36,324.22,324.24,812.0
2021-09-23 14:05:00,323.87,323.87,323.76,323.8,700.0,323.87,323.87,323.76,323.8,700.0
2021-09-23 14:10:00,323.71,323.87,323.55,323.87,3403.0,323.71,323.87,323.55,323.87,3403.0
2021-09-23 14:15:00,323.95,324.09,323.88,324.06,1100.0,323.95,324.09,323.88,324.06,1100.0
2021-09-23 14:20:00,324.05,324.11,323.92,323.92,823.0,324.05,324.11,323.92,323.92,823.0
2021-09-23 14:25:00,323.8,323.98,323.8,323.98,200.0,323.8,323.98,323.8,323.98,200.0
2021-09-23 14:30:00,324.0,324.0,323.84,323.84,1002.0,324.0,324.0,323.84,323.84,1002.0
2021-09-23 14:35:00,323.79,323.79,323.55,323.6,700.0,323.79,323.79,323.55,323.6,700.0
2021-09-23 14:40:00,323.48,323.65,323.34,323.34,1200.0,323.48,323.65,323.34,323.34,1200.0
2021-09-23 14:45:00,323.46,323.54,323.2,323.25,1700.0,323.46,323.54,323.2,323.25,1700.0
2021-09-23 14:50:00,323.37,323.56,323.29,323.56,800.0,323.37,323.56,323.29,323.56,800.0
2021-09-23 14:55:00,323.65,323.93,323.61,323.76,1300.0,323.65,323.93,323.61,323.76,1300.0
2021-09-23 15:00:00,323.79,323.87,323.49,323.87,1606.0,323.79,323.87,323.49,323.87,1606.0
2021-09-23 15:05:00,323.73,323.73,323.65,323.7,500.0,323.73,323.73,323.65,323.7,500.0
2021-09-23 15:10:00,323.64,323.72,323.64,323.72,1010.0,323.64,323.72,323.64,323.72,1010.0
2021-09-23 15:15:00,323.66,323.75,323.55,323.61,1960.0,323.66,323.75,323.55,323.61,1960.0
2021-09-23 15:20:00,323.7,323.76,323.56,323.66,1044.0,323.7,323.76,323.56,323.66,1044.0
2021-09-23 15:25:00,323.57,323.58,323.37,323.38,2200.0,323.57,323.58,323.37,323.38,2200.0
2021-09-23 15:30:00,323.43,323.48,323.2,323.48,2000.0,323.43,323.48,323.2,323.48,2000.0
2021-09-23 15:35:00,323.54,323.6,323.27,323.29,1411.0,323.54,323.6,323.27,323.29,1411.0
2021-09-23 15:40:00,323.37,323.5,323.14,323.39,5126.0,323.37,323.5,323.14,323.39,5126.0
2021-09-23 15:45:00,323.38,323.57,323.19,323.42,5572.0,323.38,323.57,323.19,323.42,5572.0
2021-09-23 15:50:00,323.39,323.43,322.83,323.28,9700.0,323.39,323.43,322.83,323.28,9700.0
2021-09-23 15:55:00,323.21,323.21,322.7,322.9,18340.0,323.21,323.21,322.7,322.9,18340.0
2021-09-24 09:30:00,320.59,322.02,318.93,319.74,13479.0,320.59,322.02,318.93,319.74,13479.0
2021-09-24 09:35:00,319.8,321.34,319.64,320.82,3344.0,319.8,321.34,319.64,320.82,3344.0
2021-09-24 09:40:00,320.8,321.23,320.04,321.13,1837.0,320.8,321.23,320.04,321.13,1837.0
2021-09-24 09:45:00,321.3,321.3,319.53,319.53,3100.0,321.3,321.3,319.53,319.53,3100.0
2021-09-24 09:50:00,319.75,319.76,319.05,319.66,4673.0,319.75,319.76,319.05,319.66,4673.0
2021-09-24 09:55:00,319.52,320.08,319.41,320.0,2500.0,319.52,320.08,319.41,320.0,2500.0
2021-09-24 10:00:00,320.54,320.65,319.89,320.0,2317.0,320.54,320.65,319.89,320.0,2317.0
2021-09-24 10:05:00,319.93,319.93,318.71,319.17,2003.0,319.93,319.93,318.71,319.17,2003.0
2021-09-24 10:10:00,318.61,318.84,318.59,318.65,2430.0,318.61,318.84,318.59,318.65,2430.0
2021-09-24 10:15:00,318.75,318.83,318.22,318.41,1101.0,318.75,318.83,318.22,318.41,1101.0
2021-09-24 10:20:00,318.48,319.32,318.34,319.18,2400.0,318.48,319.32,318.34,319.18,2400.0
2021-09-24 10:25:00,319.18,319.18,318.59,318.84,2285.0,319.18,319.18,318.59,318.84,2285.0
2021-09-24 10:30:00,318.49,318.83,318.32,318.42,2200.0,318.49,318.83,318.32,318.42,2200.0
2021-09-24 10:35:00,318.35,318.78,318.34,318.6,1998.0,318.35,318.78,318.34,318.6,1998.0
2021-09-24 10:40:00,318.68,318.99,318.68,318.7,1600.0,318.68,318.99,318.68,318.7,1600.0
2021-09-24 10:45:00,318.65,318.77,318.23,318.77,1900.0,318.65,318.77,318.23,318.77,1900.0
2021-09-24 10:50:00,318.68,318.71,318.27,318.27,1956.0,318.68,318.71,318.27,318.27,1956.0
2021-09-24 10:55:00,318.26,318.27,318.19,318.19,1483.0,318.26,318.27,318.19,318.19,1483.0
2021-09-24 11:00:00,318.2,319.32,318.2,319.23,2099.0,318.2,319.32,318.2,319.23,2099.0
2021-09-24 11:05:00,319.41,319.83,319.41,319.83,900.0,319.41,319.83,319.41,319.83,900.0
2021-09-24 11:10:00,319.77,319.93,319.68,319.8,1240.0,319.77,319.93,319.68,319.8,1240.0
2021-09-24 11:15:00,319.92,319.92,319.57,319.73,2302.0,319.92,319.92,319.57,319.73,2302.0
2021-09-24 11:20:00,319.83,319.83,319.58,319.58,702.0,319.83,319.83,319.58,319.58,702.0
2021-09-24 11:25:00,319.61,319.62,318.92,319.26,2102.0,319.61,319.62,318.92,319.26,2102.0
2021-09-24 11:30:00,319.29,319.42,319.14,319.25,1509.0,319.29,319.42,319.14,319.25,1509.0
2021-09-24 11:35:00,319.2,319.6,319.19,319.6,700.0,319.2,319.6,319.19,319.6,700.0
2021-09-24 11:40:00,319.64,319.77,319.24,319.24,1300.0,319.64,319.77,319.24,319.24,1300.0
2021-09-24 11:45:00,319.33,319.33,319.12,319.22,700.0,319.33,319.33,319.12,319.22,700.0
2021-09-24 11:50:00,319.4,319.63,319.19,319.63,661.0,319.4,319.63,319.19,319.63,661.0
2021-09-24 11:55:00,319.81,319.89,319.7,319.89,500.0,319.81,319.89,319.7,319.89,500.0
2021-09-24 12:00:00,319.9,319.9,319.59,319.67,1115.0,319.9,319.9,319.59,319.67,1115.0
2021-09-24 12:05:00,319.67,319.67,319.66,319.67,100.0,319.67,319.67,319.66,319.67,100.0
2021-09-24 12:10:00,319.6,320.1,319.6,319.96,1235.0,319.6,320.1,319.6,319.96,1235.0
2021-09-24 12:15:00,320.06,320.07,319.92,320.06,700.0,320.06,320.07,319.92,320.06,700.0
2021-09-24 12:20:00,320.04,320.23,319.97,320.02,1300.0,320.04,320.23,319.97,320.02,1300.0
2021-09-24 12:25:00,320.05,320.27,320.05,320.05,1000.0,320.05,320.27,320.05,320.05,1000.0
2021-09-24 12:30:00,320.33,320.44,320.24,320.37,1100.0,320.33,320.44,320.24,320.37,1100.0
2021-09-24 12:35:00,320.46,320.63,320.34,320.6,4022.0,320.46,320.63,320.34,320.6,4022.0
2021-09-24 12:40:00,320.67,321.0,320.65,321.0,1230.0,320.67,321.0,320.65,321.0,1230.0
2021-09-24 12:45:00,321.0,321.07,320.86,321.07,726.0,321.0,321.07,320.86,321.07,726.0
2021-09-24 12:50:00,321.06,321.06,320.74,320.74,1100.0,321.06,321.06,320.74,320.74,1100.0
2021-09-24 12:55:00,320.76,320.76,320.69,320.73,650.0,320.76,320.76,320.69,320.73,650.0
2021-09-24 13:00:00,320.68,320.84,320.65,320.65,1100.0,320.68,320.84,320.65,320.65,1100.0
2021-09-24 13:05:00,320.58,320.83,320.57,320.82,651.0,320.58,320.83,320.57,320.82,651.0
2021-09-24 13:10:00,320.88,320.97,320.77,320.97,1404.0,320.88,320.97,320.77,320.97,1404.0
2021-09-24 13:15:00,320.9,320.9,320.68,320.68,736.0,320.9,320.9,320.68,320.68,736.0
2021-09-24 13:20:00,320.83,320.95,320.83,320.94,700.0,320.83,320.95,320.83,320.94,700.0
2021-09-24 13:25:00,321.05,321.15,321.05,321.1,500.0,321.05,321.15,321.05,321.1,500.0
2021-09-24 13:30:00,320.79,320.79,320.58,320.69,702.0,320.79,320.79,320.58,320.69,702.0
2021-09-24 13:35:00,320.72,320.82,320.62,320.82,687.0,320.72,320.82,320.62,320.82,687.0
2021-09-24 13:40:00,320.87,320.95,320.87,320.93,600.0,320.87,320.95,320.87,320.93,600.0
2021-09-24 13:45:00,320.9,320.95,320.9,320.95,200.0,320.9,320.95,320.9,320.95,200.0
2021-09-24 13:50:00,320.83,320.92,320.83,320.83,616.0,320.83,320.92,320.83,320.83,616.0
2021-09-24 13:55:00,320.79,320.79,320.55,320.73,600.0,320.79,320.79,320.55,320.73,600.0
2021-09-24 14:00:00,320.83,320.98,320.83,320.98,600.0,320.83,320.98,320.83,320.98,600.0
2021-09-24 14:05:00,321.01,321.05,321.01,321.01,300.0,321.01,321.05,321.01,321.01,300.0
2021-09-24 14:10:00,320.79,320.83,320.7,320.7,1782.0,320.79,320.83,320.7,320.7,1782.0
2021-09-24 14:15:00,320.74,320.94,320.74,320.94,1262.0,320.74,320.94,320.74,320.94,1262.0
2021-09-24 14:20:00,320.92,321.01,320.92,320.92,2130.0,320.92,321.01,320.92,320.92,2130.0
2021-09-24 14:25:00,320.99,321.04,320.77,320.77,1100.0,320.99,321.04,320.77,320.77,1100.0
2021-09-24 14:30:00,320.81,320.94,320.81,320.94,300.0,320.81,320.94,320.81,320.94,300.0
2021-09-24 14:35:00,320.92,320.97,320.91,320.91,700.0,320.92,320.97,320.91,320.91,700.0
2021-09-24 14:40:00,320.68,320.81,320.68,320.72,900.0,320.68,320.81,320.68,320.72,900.0
2021-09-24 14:45:00,320.71,320.77,320.68,320.77,761.0,320.71,320.77,320.68,320.77,761.0
2021-09-24 14:50:00,320.81,320.87,320.8,320.87,400.0,320.81,320.87,320.8,320.87,400.0
2021-09-24 14:55:00,320.97,321.15,320.95,321.15,1295.0,320.97,321.15,320.95,321.15,1295.0
2021-09-24 15:00:00,320.92,320.92,320.82,320.82,500.0,320.92,320.92,320.82,320.82,500.0
2021-09-24 15:05:00,320.81,320.81,320.63,320.71,800.0,320.81,320.81,320.63,320.71,800.0
2021-09-24 15:10:00,320.77,320.83,320.68,320.68,600.0,320.77,320.83,320.68,320.68,600.0
2021-09-24 15:15:00,320.89,321.23,320.89,321.05,900.0,320.89,321.23,320.89,321.05,900.0
2021-09-24 15:20:00,320.97,321.6,320.97,321.6,700.0,320.97,321.6,320.97,321.6,700.0
2021-09-24 15:25:00,321.48,321.48,321.25,321.35,813.0,321.48,321.48,321.25,321.35,813.0
2021-09-24 15:30:00,321.36,321.95,321.36,321.73,3597.0,321.36,321.95,321.36,321.73,3597.0
2021-09-24 15:35:00,321.73,322.1,321.7,322.08,2485.0,321.73,322.1,321.7,322.08,2485.0
2021-09-24 15:40:00,322.12,322.4,322.07,322.19,4198.0,322.12,322.4,322.07,322.19,4198.0
2021-09-24 15:45:00,322.16,322.4,322.11,322.12,5339.0,322.16,322.4,322.11,322.12,5339.0
2021-09-24 15:50:00,322.14,322.59,322.11,322.42,7002.0,322.14,322.59,322.11,322.42,7002.0
2021-09-24 15:55:00,322.27,322.33,321.94,321.94,15259.0,322.27,322.33,321.94,321.94,15259.0
2021-09-27 09:30:00,318.07,318.95,315.84,316.43,14363.0,318.07,318.95,315.84,316.43,14363.0
2021-09-27 09:35:00,316.05,316.79,315.46,315.77,2868.0,316.05,316.79,315.46,315.77,2868.0
2021-09-27 09:40:00,315.49,315.86,313.17,313.6,7261.0,315.49,315.86,313.17,313.6,7261.0
2021-09-27 09:45:00,313.36,314.85,313.26,314.63,5040.0,313.36,314.85,313.26,314.63,5040.0
2021-09-27 09:50:00,314.5,314.74,314.03,314.29,4330.0,314.5,314.74,314.03,314.29,4330.0
2021-09-27 09:55:00,314.32,314.94,314.19,314.39,1920.0,314.32,314.94,314.19,314.39,1920.0
2021-09-27 10:00:00,314.38,314.51,313.02,314.08,6434.0,314.38,314.51,313.02,314.08,6434.0
2021-09-27 10:05:00,313.91,315.36,313.91,315.0,4100.0,313.91,315.36,313.91,315.0,4100.0
2021-09-27 10:10:00,314.89,314.9,314.39,314.71,1800.0,314.89,314.9,314.39,314.71,1800.0
2021-09-27 10:15:00,314.85,315.26,314.59,315.26,3508.0,314.85,315.26,314.59,315.26,3508.0
2021-09-27 10:20:00,315.24,315.5,314.98,315.11,2707.0,315.24,315.5,314.98,315.11,2707.0
2021-09-27 10:25:00,315.09,315.31,314.8,315.1,3500.0,315.09,315.31,314.8,315.1,3500.0
2021-09-27 10:30:00,315.13,315.67,315.12,315.32,3502.0,315.13,315.67,315.12,315.32,3502.0
2021-09-27 10:35:00,315.24,315.73,315.19,315.73,3150.0,315.24,315.73,315.19,315.73,3150.0
2021-09-27 10:40:00,315.78,315.86,315.28,315.29,3088.0,315.78,315.86,315.28,315.29,3088.0
2021-09-27 10:45:00,315.5,315.5,315.11,315.22,1600.0,315.5,315.5,315.11,315.22,1600.0
2021-09-27 10:50:00,315.38,315.38,314.98,314.99,1000.0,315.38,315.38,314.98,314.99,1000.0
2021-09-27 10:55:00,315.02,315.08,314.45,314.59,4837.0,315.02,315.08,314.45,314.59,4837.0
2021-09-27 11:00:00,314.5,316.03,314.5,316.03,4017.0,314.5,316.03,314.5,316.03,4017.0
2021-09-27 11:05:00,315.82,315.88,315.04,315.28,4662.0,315.82,315.88,315.04,315.28,4662.0
2021-09-27 11:10:00,314.9,315.07,314.76,314.98,2175.0,314.9,315.07,314.76,314.98,2175.0
2021-09-27 11:15:00,314.97,315.27,314.93,314.97,5468.0,314.97,315.27,314.93,314.97,5468.0
2021-09-27 11:20:00,314.85,315.18,314.81,315.17,1700.0,314.85,315.18,314.81,315.17,1700.0
2021-09-27 11:25:00,314.86,314.99,313.85,314.1,3200.0,314.86,314.99,313.85,314.1,3200.0
2021-09-27 11:30:00,314.06,314.06,313.58,313.93,1300.0,314.06,314.06,313.58,313.93,1300.0
2021-09-27 11:35:00,313.96,313.96,313.49,313.63,1200.0,313.96,313.96,313.49,313.63,1200.0
2021-09-27 11:40:00,313.77,313.77,313.38,313.48,2134.0,313.77,313.77,313.38,313.48,2134.0
2021-09-27 11:45:00,313.4,313.4,312.86,313.14,1818.0,313.4,313.4,312.86,313.14,1818.0
2021-09-27 11:50:00,312.98,313.28,312.79,312.79,1669.0,312.98,313.28,312.79,312.79,1669.0
2021-09-27 11:55:00,312.88,313.39,312.88,313.36,2096.0,312.88,313.39,312.88,313.36,2096.0
2021-09-27 12:00:00,313.27,313.42,312.89,313.42,1200.0,313.27,313.42,312.89,313.42,1200.0
2021-09-27 12:05:00,313.32,313.55,313.28,313.31,1901.0,313.32,313.55,313.28,313.31,1901.0
2021-09-27 12:10:00,313.35,313.7,313.34,313.69,2350.0,313.35,313.7,313.34,313.69,2350.0
2021-09-27 12:15:00,313.6,313.96,313.6,313.78,1900.0,313.6,313.96,313.6,313.78,1900.0
2021-09-27 12:20:00,313.84,314.1,313.78,313.91,2600.0,313.84,314.1,313.78,313.91,2600.0
2021-09-27 12:25:00,313.78,313.85,313.71,313.83,1100.0,313.78,313.85,313.71,313.83,1100.0
2021-09-27 12:30:00,313.74,313.92,313.53,313.71,3310.0,313.74,313.92,313.53,313.71,3310.0
2021-09-27 12:35:00,313.7,313.7,313.47,313.47,1400.0,313.7,313.7,313.47,313.47,1400.0
2021-09-27 12:40:00,313.46,313.48,313.34,313.48,900.0,313.46,313.48,313.34,313.48,900.0
2021-09-27 12:45:00,313.43,313.43,312.69,312.69,1712.0,313.43,313.43,312.69,312.69,1712.0
2021-09-27 12:50:00,312.67,312.69,312.5,312.69,1100.0,312.67,312.69,312.5,312.69,1100.0
2021-09-27 12:55:00,312.49,312.84,312.49,312.84,932.0,312.49,312.84,312.49,312.84,932.0
2021-09-27 13:00:00,312.93,313.07,312.89,312.95,1892.0,312.93,313.07,312.89,312.95,1892.0
2021-09-27 13:05:00,313.1,313.39,313.1,313.35,900.0,313.1,313.39,313.1,313.35,900.0
2021-09-27 13:10:00,313.47,313.55,313.45,313.55,800.0,313.47,313.55,313.45,313.55,800.0
2021-09-27 13:15:00,313.55,314.1,313.51,313.93,1436.0,313.55,314.1,313.51,313.93,1436.0
2021-09-27 13:20:00,314.1,314.14,314.05,314.12,1200.0,314.1,314.14,314.05,314.12,1200.0
2021-09-27 13:25:00,314.1,314.19,313.98,314.04,2328.0,314.1,314.19,313.98,314.04,2328.0
2021-09-27 13:30:00,313.91,314.01,313.59,313.59,1500.0,313.91,314.01,313.59,313.59,1500.0
2021-09-27 13:35:00,313.73,313.79,313.55,313.59,1700.0,313.73,313.79,313.55,313.59,1700.0
2021-09-27 13:40:00,313.58,313.63,313.37,313.39,2495.0,313.58,313.63,313.37,313.39,2495.0
2021-09-27 13:45:00,313.33,313.62,313.29,313.4,1913.0,313.33,313.62,313.29,313.4,1913.0
2021-09-27 13:50:00,313.33,313.51,313.2,313.4,1100.0,313.33,313.51,313.2,313.4,1100.0
2021-09-27 13:55:00,313.59,313.82,313.53,313.76,2633.0,313.59,313.82,313.53,313.76,2633.0
2021-09-27 14:00:00,313.87,313.96,313.85,313.88,600.0,313.87,313.96,313.85,313.88,600.0
2021-09-27 14:05:00,313.87,314.21,313.65,314.13,3412.0,313.87,314.21,313.65,314.13,3412.0
2021-09-27 14:10:00,314.16,314.17,313.86,313.95,1000.0,314.16,314.17,313.86,313.95,1000.0
2021-09-27 14:15:00,313.91,314.16,313.91,314.16,1500.0,313.91,314.16,313.91,314.16,1500.0
2021-09-27 14:20:00,314.22,314.24,313.83,313.96,3902.0,314.22,314.24,313.83,313.96,3902.0
2021-09-27 14:25:00,313.88,314.05,313.82,313.91,2127.0,313.88,314.05,313.82,313.91,2127.0
2021-09-27 14:30:00,313.99,314.14,313.81,313.9,1722.0,313.99,314.14,313.81,313.9,1722.0
2021-09-27 14:35:00,313.87,313.87,313.32,313.38,6006.0,313.87,313.87,313.32,313.38,6006.0
2021-09-27 14:40:00,313.53,313.91,313.52,313.68,2710.0,313.53,313.91,313.52,313.68,2710.0
2021-09-27 14:45:00,313.72,313.75,313.46,313.72,3018.0,313.72,313.75,313.46,313.72,3018.0
2021-09-27 14:50:00,313.61,313.78,313.58,313.64,1625.0,313.61,313.78,313.58,313.64,1625.0
2021-09-27 14:55:00,313.61,313.87,313.53,313.54,1600.0,313.61,313.87,313.53,313.54,1600.0
2021-09-27 15:00:00,313.6,313.76,313.27,313.27,3662.0,313.6,313.76,313.27,313.27,3662.0
2021-09-27 15:05:00,313.3,313.53,313.3,313.53,2181.0,313.3,313.53,313.3,313.53,2181.0
2021-09-27 15:10:00,313.6,313.99,313.6,313.99,3563.0,313.6,313.99,313.6,313.99,3563.0
2021-09-27 15:15:00,313.94,314.02,313.77,314.0,3521.0,313.94,314.02,313.77,314.0,3521.0
2021-09-27 15:20:00,313.98,313.98,313.73,313.73,3252.0,313.98,313.98,313.73,313.73,3252.0
2021-09-27 15:25:00,313.65,313.72,313.56,313.61,4245.0,313.65,313.72,313.56,313.61,4245.0
2021-09-27 15:30:00,313.57,313.64,313.34,313.37,4939.0,313.57,313.64,313.34,313.37,4939.0
2021-09-27 15:35:00,313.29,313.54,313.06,313.06,20767.0,313.29,313.54,313.06,313.06,20767.0
2021-09-27 15:40:00,313.25,313.64,313.24,313.56,6701.0,313.25,313.64,313.24,313.56,6701.0
2021-09-27 15:45:00,313.54,313.63,313.19,313.34,9874.0,313.54,313.63,313.19,313.34,9874.0
2021-09-27 15:50:00,313.39,313.39,312.38,312.63,22665.0,313.39,313.39,312.38,312.63,22665.0
2021-09-27 15:55:00,312.64,313.42,312.58,313.4,29121.0,312.64,313.42,312.58,313.4,29121.0
2021-09-28 09:30:00,307.36,308.96,306.15,306.15,35819.0,307.36,308.96,306.15,306.15,35819.0
2021-09-28 09:35:00,306.04,308.15,306.0,306.95,11593.0,306.04,308.15,306.0,306.95,11593.0
2021-09-28 09:40:00,306.21,306.76,304.77,305.15,4600.0,306.21,306.76,304.77,305.15,4600.0
2021-09-28 09:45:00,304.56,305.25,304.35,304.39,11019.0,304.56,305.25,304.35,304.39,11019.0
2021-09-28 09:50:00,304.68,304.8,303.8,304.51,15420.0,304.68,304.8,303.8,304.51,15420.0
2021-09-28 09:55:00,304.71,305.72,304.3,305.67,8827.0,304.71,305.72,304.3,305.67,8827.0
2021-09-28 10:00:00,305.46,305.47,304.26,304.5,6312.0,305.46,305.47,304.26,304.5,6312.0
2021-09-28 10:05:00,304.35,304.43,303.7,303.88,3300.0,304.35,304.43,303.7,303.88,3300.0
2021-09-28 10:10:00,303.99,304.17,303.22,303.32,4400.0,303.99,304.17,303.22,303.32,4400.0
2021-09-28 10:15:00,303.11,303.83,302.16,302.27,11068.0,303.11,303.83,302.16,302.27,11068.0
2021-09-28 10:20:00,302.15,302.72,301.82,302.69,10694.0,302.15,302.72,301.82,302.69,10694.0
2021-09-28 10:25:00,302.59,302.68,301.97,302.68,16699.0,302.59,302.68,301.97,302.68,16699.0
2021-09-28 10:30:00,302.5,302.71,301.68,301.98,10695.0,302.5,302.71,301.68,301.98,10695.0
2021-09-28 10:35:00,302.08,303.25,301.65,303.01,18969.0,302.08,303.25,301.65,303.01,18969.0
2021-09-28 10:40:00,302.83,302.83,301.63,301.74,14100.0,302.83,302.83,301.63,301.74,14100.0
2021-09-28 10:45:00,301.79,302.66,301.79,302.56,2700.0,301.79,302.66,301.79,302.56,2700.0
2021-09-28 10:50:00,301.95,302.33,301.7,301.82,5200.0,301.95,302.33,301.7,301.82,5200.0
2021-09-28 10:55:00,301.76,302.01,301.01,301.5,6167.0,301.76,302.01,301.01,301.5,6167.0
2021-09-28 11:00:00,301.17,301.49,301.14,301.21,2800.0,301.17,301.49,301.14,301.21,2800.0
2021-09-28 11:05:00,300.97,301.12,300.46,300.61,3732.0,300.97,301.12,300.46,300.61,3732.0
2021-09-28 11:10:00,300.6,300.69,300.27,300.34,6766.0,300.6,300.69,300.27,300.34,6766.0
2021-09-28 11:15:00,300.37,300.82,300.04,300.76,6337.0,300.37,300.82,300.04,300.76,6337.0
2021-09-28 11:20:00,300.74,301.38,300.73,301.12,4209.0,300.74,301.38,300.73,301.12,4209.0
2021-09-28 11:25:00,301.06,301.44,300.86,301.0,3179.0,301.06,301.44,300.86,301.0,3179.0
2021-09-28 11:30:00,300.99,301.11,299.64,300.68,17968.0,300.99,301.11,299.64,300.68,17968.0
2021-09-28 11:35:00,300.82,301.59,300.82,301.59,2202.0,300.82,301.59,300.82,301.59,2202.0
2021-09-28 11:40:00,301.41,301.62,300.98,301.09,2900.0,301.41,301.62,300.98,301.09,2900.0
2021-09-28 11:45:00,301.09,301.17,300.64,301.17,3050.0,301.09,301.17,300.64,301.17,3050.0
2021-09-28 11:50:00,300.92,301.57,300.67,301.57,1856.0,300.92,301.57,300.67,301.57,1856.0
2021-09-28 11:55:00,301.73,301.88,301.44,301.54,5475.0,301.73,301.88,301.44,301.54,5475.0
2021-09-28 12:00:00,301.64,301.64,301.25,301.37,1500.0,301.64,301.64,301.25,301.37,1500.0
2021-09-28 12:05:00,301.29,302.17,301.2,302.09,2878.0,301.29,302.17,301.2,302.09,2878.0
2021-09-28 12:10:00,302.09,302.22,301.77,302.15,3997.0,302.09,302.22,301.77,302.15,3997.0
2021-09-28 12:15:00,302.16,302.98,302.15,302.93,8739.0,302.16,302.98,302.15,302.93,8739.0
2021-09-28 12:20:00,302.97,303.09,302.52,303.09,3102.0,302.97,303.09,302.52,303.09,3102.0
2021-09-28 12:25:00,302.84,302.98,302.74,302.75,2240.0,302.84,302.98,302.74,302.75,2240.0
2021-09-28 12:30:00,302.63,302.63,301.98,302.48,3420.0,302.63,302.63,301.98,302.48,3420.0
2021-09-28 12:35:00,302.28,302.28,302.08,302.26,2006.0,302.28,302.28,302.08,302.26,2006.0
2021-09-28 12:40:00,302.26,302.74,302.17,302.51,5758.0,302.26,302.74,302.17,302.51,5758.0
2021-09-28 12:45:00,302.42,302.64,302.3,302.64,2562.0,302.42,302.64,302.3,302.64,2562.0
2021-09-28 12:50:00,302.43,302.78,302.43,302.69,2955.0,302.43,302.78,302.43,302.69,2955.0
2021-09-28 12:55:00,302.5,302.79,302.31,302.39,4554.0,302.5,302.79,302.31,302.39,4554.0
2021-09-28 13:00:00,302.66,302.78,302.35,302.78,3168.0,302.66,302.78,302.35,302.78,3168.0
2021-09-28 13:05:00,302.76,302.98,302.48,302.88,3493.0,302.76,302.98,302.48,302.88,3493.0
2021-09-28 13:10:00,302.87,302.9,302.23,302.67,3000.0,302.87,302.9,302.23,302.67,3000.0
2021-09-28 13:15:00,302.9,303.64,302.71,303.59,3500.0,302.9,303.64,302.71,303.59,3500.0
2021-09-28 13:20:00,303.67,304.11,303.52,304.03,2783.0,303.67,304.11,303.52,304.03,2783.0
2021-09-28 13:25:00,304.42,304.84,304.41,304.56,6353.0,304.42,304.84,304.41,304.56,6353.0
2021-09-28 13:30:00,304.46,304.46,303.96,304.32,2481.0,304.46,304.46,303.96,304.32,2481.0
2021-09-28 13:35:00,304.28,304.59,304.18,304.59,1634.0,304.28,304.59,304.18,304.59,1634.0
2021-09-28 13:40:00,304.78,305.11,304.47,304.47,3291.0,304.78,305.11,304.47,304.47,3291.0
2021-09-28 13:45:00,304.47,304.47,303.89,303.96,1500.0,304.47,304.47,303.89,303.96,1500.0
2021-09-28 13:50:00,303.95,304.16,303.87,303.91,2064.0,303.95,304.16,303.87,303.91,2064.0
2021-09-28 13:55:00,303.94,303.94,303.57,303.58,600.0,303.94,303.94,303.57,303.58,600.0
2021-09-28 14:00:00,303.29,303.45,302.98,303.28,1400.0,303.29,303.45,302.98,303.28,1400.0
2021-09-28 14:05:00,303.26,303.46,303.1,303.29,1500.0,303.26,303.46,303.1,303.29,1500.0
2021-09-28 14:10:00,303.1,303.23,302.79,302.83,4157.0,303.1,303.23,302.79,302.83,4157.0
2021-09-28 14:15:00,303.0,303.88,303.0,303.88,1000.0,303.0,303.88,303.0,303.88,1000.0
2021-09-28 14:20:00,303.94,304.12,303.83,303.94,999.0,303.94,304.12,303.83,303.94,999.0
2021-09-28 14:25:00,304.01,304.21,303.89,304.21,1129.0,304.01,304.21,303.89,304.21,1129.0
2021-09-28 14:30:00,304.18,304.2,303.9,304.0,1400.0,304.18,304.2,303.9,304.0,1400.0
2021-09-28 14:35:00,303.79,304.04,303.55,303.89,4100.0,303.79,304.04,303.55,303.89,4100.0
2021-09-28 14:40:00,303.88,304.61,303.87,304.61,2127.0,303.88,304.61,303.87,304.61,2127.0
2021-09-28 14:45:00,304.57,305.29,304.57,305.11,1100.0,304.57,305.29,304.57,305.11,1100.0
2021-09-28 14:50:00,305.19,305.25,304.39,304.39,2000.0,305.19,305.25,304.39,304.39,2000.0
2021-09-28 14:55:00,304.42,304.63,304.4,304.47,2542.0,304.42,304.63,304.4,304.47,2542.0
2021-09-28 15:00:00,304.32,304.63,304.08,304.51,3205.0,304.32,304.63,304.08,304.51,3205.0
2021-09-28 15:05:00,304.17,304.56,304.04,304.22,7039.0,304.17,304.56,304.04,304.22,7039.0
2021-09-28 15:10:00,304.13,304.28,303.94,303.94,3400.0,304.13,304.28,303.94,303.94,3400.0
2021-09-28 15:15:00,303.92,304.35,303.82,304.02,3455.0,303.92,304.35,303.82,304.02,3455.0
2021-09-28 15:20:00,303.96,304.47,303.72,303.81,5540.0,303.96,304.47,303.72,303.81,5540.0
2021-09-28 15:25:00,303.7,303.95,303.49,303.49,3388.0,303.7,303.95,303.49,303.49,3388.0
2021-09-28 15:30:00,303.34,303.73,303.33,303.46,4496.0,303.34,303.73,303.33,303.46,4496.0
2021-09-28 15:35:00,303.42,303.79,303.03,303.26,9780.0,303.42,303.79,303.03,303.26,9780.0
2021-09-28 15:40:00,303.07,303.59,303.03,303.04,16996.0,303.07,303.59,303.03,303.04,16996.0
2021-09-28 15:45:00,303.15,303.16,301.96,301.96,10349.0,303.15,303.16,301.96,301.96,10349.0
2021-09-28 15:50:00,301.96,302.33,301.44,301.61,25642.0,301.96,302.33,301.44,301.61,25642.0
2021-09-28 15:55:00,301.72,302.4,301.5,302.06,49884.0,301.72,302.4,301.5,302.06,49884.0
2021-09-29 09:30:00,303.22,304.99,302.72,303.05,15691.0,303.22,304.99,302.72,303.05,15691.0
2021-09-29 09:35:00,303.22,304.62,303.19,303.19,2166.0,303.22,304.62,303.19,303.19,2166.0
2021-09-29 09:40:00,303.32,303.55,301.93,301.93,6981.0,303.32,303.55,301.93,301.93,6981.0
2021-09-29 09:45:00,301.78,304.72,301.15,304.72,15849.0,301.78,304.72,301.15,304.72,15849.0
2021-09-29 09:50:00,304.25,305.28,303.84,305.28,5121.0,304.25,305.28,303.84,305.28,5121.0
2021-09-29 09:55:00,304.86,305.11,304.15,304.5,12470.0,304.86,305.11,304.15,304.5,12470.0
2021-09-29 10:00:00,304.52,305.18,304.27,304.32,3456.0,304.52,305.18,304.27,304.32,3456.0
2021-09-29 10:05:00,304.51,304.87,304.13,304.87,2940.0,304.51,304.87,304.13,304.87,2940.0
2021-09-29 10:10:00,304.35,304.35,303.62,303.62,2200.0,304.35,304.35,303.62,303.62,2200.0
2021-09-29 10:15:00,303.84,304.2,303.76,304.04,2715.0,303.84,304.2,303.76,304.04,2715.0
2021-09-29 10:20:00,304.5,305.34,304.5,304.62,1775.0,304.5,305.34,304.5,304.62,1775.0
2021-09-29 10:25:00,304.43,304.55,304.17,304.17,760.0,304.43,304.55,304.17,304.17,760.0
2021-09-29 10:30:00,303.15,303.15,302.5,302.5,2900.0,303.15,303.15,302.5,302.5,2900.0
2021-09-29 10:35:00,303.0,303.1,302.34,302.34,2645.0,303.0,303.1,302.34,302.34,2645.0
2021-09-29 10:40:00,302.41,302.86,302.32,302.59,2266.0,302.41,302.86,302.32,302.59,2266.0
2021-09-29 10:45:00,302.56,303.52,302.0,303.52,2484.0,302.56,303.52,302.0,303.52,2484.0
2021-09-29 10:50:00,303.44,303.44,302.95,303.14,2100.0,303.44,303.44,302.95,303.14,2100.0
2021-09-29 10:55:00,302.94,303.24,302.82,302.99,2600.0,302.94,303.24,302.82,302.99,2600.0
2021-09-29 11:00:00,303.51,303.51,302.78,303.31,3031.0,303.51,303.51,302.78,303.31,3031.0
2021-09-29 11:05:00,303.31,303.65,303.07,303.07,2174.0,303.31,303.65,303.07,303.07,2174.0
2021-09-29 11:10:00,302.97,303.4,302.94,302.99,2500.0,302.97,303.4,302.94,302.99,2500.0
2021-09-29 11:15:00,302.84,302.84,302.38,302.64,1300.0,302.84,302.84,302.38,302.64,1300.0
2021-09-29 11:20:00,302.73,302.77,302.38,302.72,14331.0,302.73,302.77,302.38,302.72,14331.0
2021-09-29 11:25:00,302.48,302.48,302.01,302.03,6099.0,302.48,302.48,302.01,302.03,6099.0
2021-09-29 11:30:00,301.98,302.2,301.65,301.65,2617.0,301.98,302.2,301.65,301.65,2617.0
2021-09-29 11:35:00,301.57,301.57,301.17,301.25,700.0,301.57,301.57,301.17,301.25,700.0
2021-09-29 11:40:00,301.32,301.53,301.26,301.53,1600.0,301.32,301.53,301.26,301.53,1600.0
2021-09-29 11:45:00,301.21,301.93,301.21,301.79,3400.0,301.21,301.93,301.21,301.79,3400.0
2021-09-29 11:50:00,301.95,302.17,301.81,301.81,2501.0,301.95,302.17,301.81,301.81,2501.0
2021-09-29 11:55:00,301.99,302.32,301.82,302.1,2100.0,301.99,302.32,301.82,302.1,2100.0
2021-09-29 12:00:00,302.05,302.4,301.98,302.4,1800.0,302.05,302.4,301.98,302.4,1800.0
2021-09-29 12:05:00,302.24,302.43,301.95,302.09,3003.0,302.24,302.43,301.95,302.09,3003.0
2021-09-29 12:10:00,301.96,301.96,301.66,301.75,2001.0,301.96,301.96,301.66,301.75,2001.0
2021-09-29 12:15:00,301.8,302.81,301.65,302.81,3999.0,301.8,302.81,301.65,302.81,3999.0
2021-09-29 12:20:00,302.74,302.74,301.96,302.19,3100.0,302.74,302.74,301.96,302.19,3100.0
2021-09-29 12:25:00,301.9,302.16,301.73,302.04,3100.0,301.9,302.16,301.73,302.04,3100.0
2021-09-29 12:30:00,302.08,302.64,302.08,302.44,4300.0,302.08,302.64,302.08,302.44,4300.0
2021-09-29 12:35:00,302.3,302.48,301.99,302.28,4200.0,302.3,302.48,301.99,302.28,4200.0
2021-09-29 12:40:00,302.12,302.5,301.75,301.79,2100.0,302.12,302.5,301.75,301.79,2100.0
2021-09-29 12:45:00,301.75,302.51,301.61,302.51,2518.0,301.75,302.51,301.61,302.51,2518.0
2021-09-29 12:50:00,302.38,302.93,302.3,302.68,2800.0,302.38,302.93,302.3,302.68,2800.0
2021-09-29 12:55:00,302.85,303.03,302.59,302.66,1977.0,302.85,303.03,302.59,302.66,1977.0
2021-09-29 13:00:00,302.45,302.75,302.44,302.47,3000.0,302.45,302.75,302.44,302.47,3000.0
2021-09-29 13:05:00,302.51,303.03,302.4,302.95,2500.0,302.51,303.03,302.4,302.95,2500.0
2021-09-29 13:10:00,302.97,303.49,302.97,303.11,2798.0,302.97,303.49,302.97,303.11,2798.0
2021-09-29 13:15:00,303.04,303.63,302.91,303.56,2213.0,303.04,303.63,302.91,303.56,2213.0
2021-09-29 13:20:00,303.56,303.77,303.38,303.66,4850.0,303.56,303.77,303.38,303.66,4850.0
2021-09-29 13:25:00,303.48,303.48,302.86,302.91,2500.0,303.48,303.48,302.86,302.91,2500.0
2021-09-29 13:30:00,302.79,302.79,302.25,302.42,2100.0,302.79,302.79,302.25,302.42,2100.0
2021-09-29 13:35:00,302.47,302.61,302.13,302.13,2309.0,302.47,302.61,302.13,302.13,2309.0
2021-09-29 13:40:00,302.14,302.88,301.98,302.84,1800.0,302.14,302.88,301.98,302.84,1800.0
2021-09-29 13:45:00,302.81,302.94,302.6,302.75,1500.0,302.81,302.94,302.6,302.75,1500.0
2021-09-29 13:50:00,302.91,303.32,302.91,302.97,1700.0,302.91,303.32,302.91,302.97,1700.0
2021-09-29 13:55:00,303.06,303.54,303.06,303.46,1783.0,303.06,303.54,303.06,303.46,1783.0
2021-09-29 14:00:00,303.41,303.7,303.27,303.67,1800.0,303.41,303.7,303.27,303.67,1800.0
2021-09-29 14:05:00,303.67,304.5,303.66,304.4,2500.0,303.67,304.5,303.66,304.4,2500.0
2021-09-29 14:10:00,304.44,305.41,304.44,305.41,2330.0,304.44,305.41,304.44,305.41,2330.0
2021-09-29 14:15:00,305.59,305.59,304.94,305.3,3500.0,305.59,305.59,304.94,305.3,3500.0
2021-09-29 14:20:00,305.34,305.42,304.93,305.09,2513.0,305.34,305.42,304.93,305.09,2513.0
2021-09-29 14:25:00,305.26,305.26,304.65,304.74,3600.0,305.26,305.26,304.65,304.74,3600.0
2021-09-29 14:30:00,304.74,305.05,304.52,304.93,2537.0,304.74,305.05,304.52,304.93,2537.0
2021-09-29 14:35:00,304.77,304.86,304.54,304.66,2214.0,304.77,304.86,304.54,304.66,2214.0
2021-09-29 14:40:00,304.78,305.11,304.59,305.06,1614.0,304.78,305.11,304.59,305.06,1614.0
2021-09-29 14:45:00,304.85,305.09,304.46,304.47,3387.0,304.85,305.09,304.46,304.47,3387.0
2021-09-29 14:50:00,304.61,304.85,304.59,304.85,1619.0,304.61,304.85,304.59,304.85,1619.0
2021-09-29 14:55:00,304.83,305.08,304.65,304.89,1800.0,304.83,305.08,304.65,304.89,1800.0
2021-09-29 15:00:00,305.09,305.09,304.32,304.32,2400.0,305.09,305.09,304.32,304.32,2400.0
2021-09-29 15:05:00,304.45,304.94,304.27,304.71,2420.0,304.45,304.94,304.27,304.71,2420.0
2021-09-29 15:10:00,304.65,304.79,304.63,304.67,2270.0,304.65,304.79,304.63,304.67,2270.0
2021-09-29 15:15:00,304.72,304.88,304.51,304.63,1601.0,304.72,304.88,304.51,304.63,1601.0
2021-09-29 15:20:00,304.7,304.7,304.17,304.2,1912.0,304.7,304.7,304.17,304.2,1912.0
2021-09-29 15:25:00,304.4,304.59,304.12,304.21,2600.0,304.4,304.59,304.12,304.21,2600.0
2021-09-29 15:30:00,304.13,304.18,304.0,304.08,2900.0,304.13,304.18,304.0,304.08,2900.0
2021-09-29 15:35:00,304.09,304.3,303.98,304.02,2603.0,304.09,304.3,303.98,304.02,2603.0
2021-09-29 15:40:00,304.02,304.09,303.33,303.33,3146.0,304.02,304.09,303.33,303.33,3146.0
2021-09-29 15:45:00,303.35,303.71,303.33,303.52,5673.0,303.35,303.71,303.33,303.52,5673.0
2021-09-29 15:50:00,303.33,303.42,302.94,303.14,15068.0,303.33,303.42,302.94,303.14,15068.0
2021-09-29 15:55:00,303.04,303.07,302.06,302.71,23610.0,303.04,303.07,302.06,302.71,23610.0
2021-09-30 09:30:00,305.0,306.48,304.53,305.75,10261.0,305.0,306.48,304.53,305.75,10261.0
2021-09-30 09:35:00,306.29,306.29,304.98,305.18,3000.0,306.29,306.29,304.98,305.18,3000.0
2021-09-30 09:40:00,305.16,305.94,305.1,305.66,3100.0,305.16,305.94,305.1,305.66,3100.0
2021-09-30 09:45:00,305.88,306.47,305.25,306.02,2604.0,305.88,306.47,305.25,306.02,2604.0
2021-09-30 09:50:00,306.46,306.73,305.76,305.91,4000.0,306.46,306.73,305.76,305.91,4000.0
2021-09-30 09:55:00,305.95,305.95,305.05,305.07,1500.0,305.95,305.95,305.05,305.07,1500.0
2021-09-30 10:00:00,304.98,305.21,304.84,305.11,4535.0,304.98,305.21,304.84,305.11,4535.0
2021-09-30 10:05:00,305.04,305.04,304.45,304.59,2143.0,305.04,305.04,304.45,304.59,2143.0
2021-09-30 10:10:00,304.76,305.19,304.48,304.48,1900.0,304.76,305.19,304.48,304.48,1900.0
2021-09-30 10:15:00,304.39,305.63,304.39,305.24,900.0,304.39,305.63,304.39,305.24,900.0
2021-09-30 10:20:00,305.55,305.61,304.18,304.18,1100.0,305.55,305.61,304.18,304.18,1100.0
2021-09-30 10:25:00,304.21,304.87,304.21,304.75,2616.0,304.21,304.87,304.21,304.75,2616.0
2021-09-30 10:30:00,304.85,305.1,303.66,304.24,7375.0,304.85,305.1,303.66,304.24,7375.0
2021-09-30 10:35:00,304.54,304.62,304.05,304.05,900.0,304.54,304.62,304.05,304.05,900.0
2021-09-30 10:40:00,304.04,304.58,303.58,304.55,2933.0,304.04,304.58,303.58,304.55,2933.0
2021-09-30 10:45:00,304.39,304.93,304.39,304.68,1480.0,304.39,304.93,304.39,304.68,1480.0
2021-09-30 10:50:00,304.18,304.23,303.56,303.65,2500.0,304.18,304.23,303.56,303.65,2500.0
2021-09-30 10:55:00,303.65,303.65,302.89,303.42,1700.0,303.65,303.65,302.89,303.42,1700.0
2021-09-30 11:00:00,303.33,303.47,303.24,303.35,900.0,303.33,303.47,303.24,303.35,900.0
2021-09-30 11:05:00,302.93,303.98,302.93,303.67,5637.0,302.93,303.98,302.93,303.67,5637.0
2021-09-30 11:10:00,303.74,304.02,303.51,303.64,1500.0,303.74,304.02,303.51,303.64,1500.0
2021-09-30 11:15:00,303.81,304.31,303.81,304.04,900.0,303.81,304.31,303.81,304.04,900.0
2021-09-30 11:20:00,303.64,303.85,303.57,303.82,2104.0,303.64,303.85,303.57,303.82,2104.0
2021-09-30 11:25:00,303.57,303.91,303.57,303.91,400.0,303.57,303.91,303.57,303.91,400.0
2021-09-30 11:30:00,304.26,304.26,303.56,303.67,1600.0,304.26,304.26,303.56,303.67,1600.0
2021-09-30 11:35:00,303.14,303.22,302.49,302.49,1675.0,303.14,303.22,302.49,302.49,1675.0
2021-09-30 11:40:00,302.15,302.15,301.7,301.84,2589.0,302.15,302.15,301.7,301.84,2589.0
2021-09-30 11:45:00,302.16,302.29,301.88,302.07,2600.0,302.16,302.29,301.88,302.07,2600.0
2021-09-30 11:50:00,302.25,302.48,302.04,302.48,1356.0,302.25,302.48,302.04,302.48,1356.0
2021-09-30 11:55:00,302.43,302.62,302.21,302.59,2732.0,302.43,302.62,302.21,302.59,2732.0
2021-09-30 12:00:00,302.34,302.34,301.9,301.97,1813.0,302.34,302.34,301.9,301.97,1813.0
2021-09-30 12:05:00,301.99,301.99,301.24,301.24,1766.0,301.99,301.99,301.24,301.24,1766.0
2021-09-30 12:10:00,301.49,301.71,301.24,301.38,1000.0,301.49,301.71,301.24,301.38,1000.0
2021-09-30 12:15:00,301.94,301.94,301.58,301.62,1764.0,301.94,301.94,301.58,301.62,1764.0
2021-09-30 12:20:00,301.85,302.18,301.52,301.52,3101.0,301.85,302.18,301.52,301.52,3101.0
2021-09-30 12:25:00,301.41,301.55,301.08,301.08,1800.0,301.41,301.55,301.08,301.08,1800.0
2021-09-30 12:30:00,301.04,301.57,300.67,301.57,3580.0,301.04,301.57,300.67,301.57,3580.0
2021-09-30 12:35:00,301.97,301.97,301.58,301.64,977.0,301.97,301.97,301.58,301.64,977.0
2021-09-30 12:40:00,301.51,301.62,301.1,301.17,2380.0,301.51,301.62,301.1,301.17,2380.0
2021-09-30 12:45:00,301.2,301.53,301.03,301.39,7800.0,301.2,301.53,301.03,301.39,7800.0
2021-09-30 12:50:00,301.12,301.59,301.12,301.28,1910.0,301.12,301.59,301.12,301.28,1910.0
2021-09-30 12:55:00,301.38,301.38,301.05,301.06,2600.0,301.38,301.38,301.05,301.06,2600.0
2021-09-30 13:00:00,301.07,301.53,300.89,301.46,2000.0,301.07,301.53,300.89,301.46,2000.0
2021-09-30 13:05:00,301.7,301.76,301.36,301.76,1328.0,301.7,301.76,301.36,301.76,1328.0
2021-09-30 13:10:00,301.89,301.99,301.77,301.79,700.0,301.89,301.99,301.77,301.79,700.0
2021-09-30 13:15:00,301.96,302.22,301.83,301.83,1200.0,301.96,302.22,301.83,301.83,1200.0
2021-09-30 13:20:00,301.98,301.98,301.46,301.46,1900.0,301.98,301.98,301.46,301.46,1900.0
2021-09-30 13:25:00,301.49,301.61,301.43,301.44,1614.0,301.49,301.61,301.43,301.44,1614.0
2021-09-30 13:30:00,301.26,301.49,301.25,301.35,1700.0,301.26,301.49,301.25,301.35,1700.0
2021-09-30 13:35:00,301.23,301.99,301.22,301.77,1805.0,301.23,301.99,301.22,301.77,1805.0
2021-09-30 13:40:00,301.89,301.89,301.51,301.57,905.0,301.89,301.89,301.51,301.57,905.0
2021-09-30 13:45:00,301.52,301.74,301.08,301.22,2500.0,301.52,301.74,301.08,301.22,2500.0
2021-09-30 13:50:00,301.4,301.85,301.28,301.85,1543.0,301.4,301.85,301.28,301.85,1543.0
2021-09-30 13:55:00,301.69,301.79,301.45,301.45,1710.0,301.69,301.79,301.45,301.45,1710.0
2021-09-30 14:00:00,301.49,302.21,301.49,302.21,2399.0,301.49,302.21,301.49,302.21,2399.0
2021-09-30 14:05:00,302.2,302.78,302.2,302.77,1900.0,302.2,302.78,302.2,302.77,1900.0
2021-09-30 14:10:00,302.66,303.03,302.44,302.9,2466.0,302.66,303.03,302.44,302.9,2466.0
2021-09-30 14:15:00,302.79,302.79,302.46,302.46,600.0,302.79,302.79,302.46,302.46,600.0
2021-09-30 14:20:00,302.57,302.6,302.29,302.3,1800.0,302.57,302.6,302.29,302.3,1800.0
2021-09-30 14:25:00,302.23,302.55,302.1,302.53,2018.0,302.23,302.55,302.1,302.53,2018.0
2021-09-30 14:30:00,302.48,302.53,302.18,302.53,2795.0,302.48,302.53,302.18,302.53,2795.0
2021-09-30 14:35:00,302.47,302.47,301.87,301.87,2182.0,302.47,302.47,301.87,301.87,2182.0
2021-09-30 14:40:00,301.98,302.5,301.98,302.36,1434.0,301.98,302.5,301.98,302.36,1434.0
2021-09-30 14:45:00,302.43,302.43,302.04,302.22,1100.0,302.43,302.43,302.04,302.22,1100.0
2021-09-30 14:50:00,302.41,302.5,302.06,302.08,9979.0,302.41,302.5,302.06,302.08,9979.0
2021-09-30 14:55:00,301.97,302.01,301.82,301.9,935.0,301.97,302.01,301.82,301.9,935.0
2021-09-30 15:00:00,301.84,301.98,301.59,301.63,2300.0,301.84,301.98,301.59,301.63,2300.0
2021-09-30 15:05:00,301.71,302.24,301.7,302.17,1326.0,301.71,302.24,301.7,302.17,1326.0
2021-09-30 15:10:00,302.11,302.39,302.11,302.18,2800.0,302.11,302.39,302.11,302.18,2800.0
2021-09-30 15:15:00,302.46,302.62,302.37,302.5,20300.0,302.46,302.62,302.37,302.5,20300.0
2021-09-30 15:20:00,302.46,302.46,302.09,302.24,1966.0,302.46,302.46,302.09,302.24,1966.0
2021-09-30 15:25:00,302.24,302.27,301.94,301.94,3171.0,302.24,302.27,301.94,301.94,3171.0
2021-09-30 15:30:00,301.95,302.42,301.84,302.42,6329.0,301.95,302.42,301.84,302.42,6329.0
2021-09-30 15:35:00,302.37,302.37,301.62,301.62,5246.0,302.37,302.37,301.62,301.62,5246.0
2021-09-30 15:40:00,301.49,301.77,300.83,300.83,5500.0,301.49,301.77,300.83,300.83,5500.0
2021-09-30 15:45:00,300.75,300.78,300.35,300.36,9441.0,300.75,300.78,300.35,300.36,9441.0
2021-09-30 15:50:00,300.22,300.25,298.31,299.31,28604.0,300.22,300.25,298.31,299.31,28604.0
2021-09-30 15:55:00,299.41,300.01,299.35,299.4,39011.0,299.41,300.01,299.35,299.4,39011.0
2021-10-01 09:30:00,299.41,299.56,298.13,298.49,22508.0,299.41,299.56,298.13,298.49,22508.0
2021-10-01 09:35:00,298.27,298.7,296.83,296.84,2697.0,298.27,298.7,296.83,296.84,2697.0
2021-10-01 09:40:00,296.9,298.01,296.88,297.5,22278.0,296.9,298.01,296.88,297.5,22278.0
2021-10-01 09:45:00,297.52,298.66,297.3,298.42,5602.0,297.52,298.66,297.3,298.42,5602.0
2021-10-01 09:50:00,298.28,299.11,298.14,298.68,6148.0,298.28,299.11,298.14,298.68,6148.0
2021-10-01 09:55:00,298.56,298.91,298.19,298.9,3040.0,298.56,298.91,298.19,298.9,3040.0
2021-10-01 10:00:00,299.09,299.4,298.2,298.25,4770.0,299.09,299.4,298.2,298.25,4770.0
2021-10-01 10:05:00,298.31,299.12,298.31,298.63,5883.0,298.31,299.12,298.31,298.63,5883.0
2021-10-01 10:10:00,298.6,299.24,298.44,298.69,4498.0,298.6,299.24,298.44,298.69,4498.0
2021-10-01 10:15:00,297.65,298.16,297.33,297.55,4584.0,297.65,298.16,297.33,297.55,4584.0
2021-10-01 10:20:00,297.44,297.86,296.77,296.77,2007.0,297.44,297.86,296.77,296.77,2007.0
2021-10-01 10:25:00,296.78,297.13,296.39,296.43,4337.0,296.78,297.13,296.39,296.43,4337.0
2021-10-01 10:30:00,296.15,296.24,295.85,296.19,3017.0,296.15,296.24,295.85,296.19,3017.0
2021-10-01 10:35:00,296.5,296.78,296.38,296.65,2652.0,296.5,296.78,296.38,296.65,2652.0
2021-10-01 10:40:00,296.77,297.71,296.77,297.16,2129.0,296.77,297.71,296.77,297.16,2129.0
2021-10-01 10:45:00,297.15,298.75,297.15,298.72,4080.0,297.15,298.75,297.15,298.72,4080.0
2021-10-01 10:50:00,298.78,299.09,298.53,299.03,4334.0,298.78,299.09,298.53,299.03,4334.0
2021-10-01 10:55:00,298.93,299.58,298.93,299.38,2369.0,298.93,299.58,298.93,299.38,2369.0
2021-10-01 11:00:00,299.44,299.44,299.09,299.23,1275.0,299.44,299.44,299.09,299.23,1275.0
2021-10-01 11:05:00,299.2,299.2,298.44,298.44,2713.0,299.2,299.2,298.44,298.44,2713.0
2021-10-01 11:10:00,298.45,299.9,298.15,299.43,3200.0,298.45,299.9,298.15,299.43,3200.0
2021-10-01 11:15:00,299.77,300.13,299.62,299.85,2044.0,299.77,300.13,299.62,299.85,2044.0
2021-10-01 11:20:00,300.1,300.1,299.64,299.81,2200.0,300.1,300.1,299.64,299.81,2200.0
2021-10-01 11:25:00,299.93,299.93,299.3,299.41,2251.0,299.93,299.93,299.3,299.41,2251.0
2021-10-01 11:30:00,299.05,299.68,299.05,299.55,3000.0,299.05,299.68,299.05,299.55,3000.0
2021-10-01 11:35:00,299.77,300.14,299.68,299.99,1800.0,299.77,300.14,299.68,299.99,1800.0
2021-10-01 11:40:00,299.96,300.26,299.96,300.25,1500.0,299.96,300.26,299.96,300.25,1500.0
2021-10-01 11:45:00,300.34,300.53,300.23,300.23,2152.0,300.34,300.53,300.23,300.23,2152.0
2021-10-01 11:50:00,300.23,300.85,300.05,300.69,3140.0,300.23,300.85,300.05,300.69,3140.0
2021-10-01 11:55:00,300.47,300.47,300.47,300.47,300.0,300.47,300.47,300.47,300.47,300.0
2021-10-01 12:00:00,300.63,300.64,300.22,300.46,3700.0,300.63,300.64,300.22,300.46,3700.0
2021-10-01 12:05:00,300.58,301.01,300.54,301.01,1504.0,300.58,301.01,300.54,301.01,1504.0
2021-10-01 12:10:00,300.94,300.94,300.45,300.47,2621.0,300.94,300.94,300.45,300.47,2621.0
2021-10-01 12:15:00,300.47,300.59,300.23,300.48,2375.0,300.47,300.59,300.23,300.48,2375.0
2021-10-01 12:20:00,300.65,300.97,300.6,300.97,2509.0,300.65,300.97,300.6,300.97,2509.0
2021-10-01 12:25:00,300.95,300.95,300.49,300.59,2200.0,300.95,300.95,300.49,300.59,2200.0
2021-10-01 12:30:00,300.71,301.02,300.55,300.86,2083.0,300.71,301.02,300.55,300.86,2083.0
2021-10-01 12:35:00,300.78,301.03,299.91,299.92,2900.0,300.78,301.03,299.91,299.92,2900.0
2021-10-01 12:40:00,300.01,300.03,299.65,299.94,6608.0,300.01,300.03,299.65,299.94,6608.0
2021-10-01 12:45:00,299.96,300.14,299.71,299.71,1600.0,299.96,300.14,299.71,299.71,1600.0
2021-10-01 12:50:00,299.78,299.95,299.41,299.95,804.0,299.78,299.95,299.41,299.95,804.0
2021-10-01 12:55:00,299.76,299.94,299.66,299.9,2000.0,299.76,299.94,299.66,299.9,2000.0
2021-10-01 13:00:00,299.67,300.13,299.59,299.88,1743.0,299.67,300.13,299.59,299.88,1743.0
2021-10-01 13:05:00,300.13,300.45,300.13,300.45,900.0,300.13,300.45,300.13,300.45,900.0
2021-10-01 13:10:00,300.75,300.83,300.44,300.73,2740.0,300.75,300.83,300.44,300.73,2740.0
2021-10-01 13:15:00,300.74,300.93,300.63,300.67,1500.0,300.74,300.93,300.63,300.67,1500.0
2021-10-01 13:20:00,300.67,301.0,300.61,301.0,1600.0,300.67,301.0,300.61,301.0,1600.0
2021-10-01 13:25:00,301.09,301.09,300.65,300.65,1645.0,301.09,301.09,300.65,300.65,1645.0
2021-10-01 13:30:00,300.65,301.07,300.65,301.07,2950.0,300.65,301.07,300.65,301.07,2950.0
2021-10-01 13:35:00,301.23,301.33,301.08,301.13,1200.0,301.23,301.33,301.08,301.13,1200.0
2021-10-01 13:40:00,301.07,301.13,300.92,301.0,1400.0,301.07,301.13,300.92,301.0,1400.0
2021-10-01 13:45:00,301.06,301.72,301.05,301.7,849.0,301.06,301.72,301.05,301.7,849.0
2021-10-01 13:50:00,301.61,301.63,301.43,301.63,1700.0,301.61,301.63,301.43,301.63,1700.0
2021-10-01 13:55:00,301.56,301.61,300.88,300.89,10355.0,301.56,301.61,300.88,300.89,10355.0
2021-10-01 14:00:00,301.02,301.33,301.02,301.31,2585.0,301.02,301.33,301.02,301.31,2585.0
2021-10-01 14:05:00,301.43,301.64,301.42,301.59,1050.0,301.43,301.64,301.42,301.59,1050.0
2021-10-01 14:10:00,301.8,301.84,301.5,301.56,2600.0,301.8,301.84,301.5,301.56,2600.0
2021-10-01 14:15:00,301.6,302.12,301.6,302.12,2226.0,301.6,302.12,301.6,302.12,2226.0
2021-10-01 14:20:00,302.19,302.29,302.12,302.26,1463.0,302.19,302.29,302.12,302.26,1463.0
2021-10-01 14:25:00,302.28,302.59,302.26,302.32,1500.0,302.28,302.59,302.26,302.32,1500.0
2021-10-01 14:30:00,302.27,302.46,302.2,302.24,1127.0,302.27,302.46,302.2,302.24,1127.0
2021-10-01 14:35:00,302.31,302.53,302.25,302.53,500.0,302.31,302.53,302.25,302.53,500.0
2021-10-01 14:40:00,302.41,302.81,302.38,302.49,3000.0,302.41,302.81,302.38,302.49,3000.0
2021-10-01 14:45:00,302.48,302.7,302.41,302.58,2200.0,302.48,302.7,302.41,302.58,2200.0
2021-10-01 14:50:00,302.57,303.2,302.57,303.16,1410.0,302.57,303.2,302.57,303.16,1410.0
2021-10-01 14:55:00,303.19,303.23,302.91,302.91,1645.0,303.19,303.23,302.91,302.91,1645.0
2021-10-01 15:00:00,303.07,303.41,303.05,303.41,2519.0,303.07,303.41,303.05,303.41,2519.0
2021-10-01 15:05:00,303.38,303.46,303.36,303.44,711.0,303.38,303.46,303.36,303.44,711.0
2021-10-01 15:10:00,303.37,303.55,303.36,303.55,904.0,303.37,303.55,303.36,303.55,904.0
2021-10-01 15:15:00,303.59,303.75,303.22,303.36,1511.0,303.59,303.75,303.22,303.36,1511.0
2021-10-01 15:20:00,303.4,303.4,303.16,303.16,3312.0,303.4,303.4,303.16,303.16,3312.0
2021-10-01 15:25:00,303.1,303.2,302.76,302.87,2700.0,303.1,303.2,302.76,302.87,2700.0
2021-10-01 15:30:00,302.91,303.35,302.72,303.35,4168.0,302.91,303.35,302.72,303.35,4168.0
2021-10-01 15:35:00,303.29,303.53,303.18,303.3,2751.0,303.29,303.53,303.18,303.3,2751.0
2021-10-01 15:40:00,303.21,303.21,302.96,303.01,3526.0,303.21,303.21,302.96,303.01,3526.0
2021-10-01 15:45:00,303.12,303.26,302.81,303.06,5864.0,303.12,303.26,302.81,303.06,5864.0
2021-10-01 15:50:00,303.64,303.95,302.95,303.7,8210.0,303.64,303.95,302.95,303.7,8210.0
2021-10-01 15:55:00,303.43,303.43,302.12,302.38,29352.0,303.43,303.43,302.12,302.38,29352.0
2021-10-04 09:30:00,299.9,300.35,298.38,299.0,19049.0,299.9,300.35,298.38,299.0,19049.0
2021-10-04 09:35:00,298.51,299.0,298.36,298.98,2670.0,298.51,299.0,298.36,298.98,2670.0
2021-10-04 09:40:00,298.47,298.47,296.26,296.73,2500.0,298.47,298.47,296.26,296.73,2500.0
2021-10-04 09:45:00,296.45,296.45,294.22,294.22,4371.0,296.45,296.45,294.22,294.22,4371.0
2021-10-04 09:50:00,294.19,294.51,293.52,294.33,4902.0,294.19,294.51,293.52,294.33,4902.0
2021-10-04 09:55:00,294.16,294.81,293.98,294.14,4583.0,294.16,294.81,293.98,294.14,4583.0
2021-10-04 10:00:00,293.74,293.96,292.17,293.34,10704.0,293.74,293.96,292.17,293.34,10704.0
2021-10-04 10:05:00,293.01,293.09,292.25,292.32,16360.0,293.01,293.09,292.25,292.32,16360.0
2021-10-04 10:10:00,292.01,292.39,291.2,291.2,4852.0,292.01,292.39,291.2,291.2,4852.0
2021-10-04 10:15:00,291.41,291.96,291.04,291.04,5567.0,291.41,291.96,291.04,291.04,5567.0
2021-10-04 10:20:00,291.0,291.69,290.99,291.15,3113.0,291.0,291.69,290.99,291.15,3113.0
2021-10-04 10:25:00,290.93,291.17,290.45,290.66,3438.0,290.93,291.17,290.45,290.66,3438.0
2021-10-04 10:30:00,290.45,290.58,289.61,289.68,7197.0,290.45,290.58,289.61,289.68,7197.0
2021-10-04 10:35:00,289.29,290.02,288.97,289.87,6922.0,289.29,290.02,288.97,289.87,6922.0
2021-10-04 10:40:00,290.11,290.43,289.43,290.06,3945.0,290.11,290.43,289.43,290.06,3945.0
2021-10-04 10:45:00,289.91,290.23,289.31,289.7,6107.0,289.91,290.23,289.31,289.7,6107.0
2021-10-04 10:50:00,289.75,289.75,288.55,289.2,20833.0,289.75,289.75,288.55,289.2,20833.0
2021-10-04 10:55:00,289.19,289.66,289.17,289.66,6859.0,289.19,289.66,289.17,289.66,6859.0
2021-10-04 11:00:00,289.66,289.8,288.38,288.94,10986.0,289.66,289.8,288.38,288.94,10986.0
2021-10-04 11:05:00,288.79,289.79,288.38,289.53,5499.0,288.79,289.79,288.38,289.53,5499.0
2021-10-04 11:10:00,289.69,289.94,289.08,289.19,5662.0,289.69,289.94,289.08,289.19,5662.0
2021-10-04 11:15:00,289.17,289.99,289.1,289.71,9279.0,289.17,289.99,289.1,289.71,9279.0
2021-10-04 11:20:00,289.57,289.57,288.28,288.28,5796.0,289.57,289.57,288.28,288.28,5796.0
2021-10-04 11:25:00,288.31,289.01,288.21,288.65,5825.0,288.31,289.01,288.21,288.65,5825.0
2021-10-04 11:30:00,288.64,288.91,287.67,287.81,4848.0,288.64,288.91,287.67,287.81,4848.0
2021-10-04 11:35:00,287.65,287.77,287.33,287.58,2178.0,287.65,287.77,287.33,287.58,2178.0
2021-10-04 11:40:00,287.38,287.69,287.22,287.53,3169.0,287.38,287.69,287.22,287.53,3169.0
2021-10-04 11:45:00,287.6,287.94,287.58,287.94,3858.0,287.6,287.94,287.58,287.94,3858.0
2021-10-04 11:50:00,287.71,287.78,287.37,287.61,4740.0,287.71,287.78,287.37,287.61,4740.0
2021-10-04 11:55:00,287.71,287.74,287.02,287.52,4200.0,287.71,287.74,287.02,287.52,4200.0
2021-10-04 12:00:00,287.49,287.73,287.27,287.46,3003.0,287.49,287.73,287.27,287.46,3003.0
2021-10-04 12:05:00,287.51,288.28,287.51,288.26,3295.0,287.51,288.28,287.51,288.26,3295.0
2021-10-04 12:10:00,288.37,288.48,288.01,288.38,3712.0,288.37,288.48,288.01,288.38,3712.0
2021-10-04 12:15:00,288.41,288.94,288.41,288.91,12184.0,288.41,288.94,288.41,288.91,12184.0
2021-10-04 12:20:00,288.84,288.84,288.09,288.09,1940.0,288.84,288.84,288.09,288.09,1940.0
2021-10-04 12:25:00,288.1,288.16,287.8,288.05,1310.0,288.1,288.16,287.8,288.05,1310.0
2021-10-04 12:30:00,287.87,288.11,287.8,288.11,1700.0,287.87,288.11,287.8,288.11,1700.0
2021-10-04 12:35:00,288.21,288.21,287.69,287.81,2313.0,288.21,288.21,287.69,287.81,2313.0
2021-10-04 12:40:00,287.71,287.92,287.42,287.57,3473.0,287.71,287.92,287.42,287.57,3473.0
2021-10-04 12:45:00,287.48,287.79,287.43,287.79,1200.0,287.48,287.79,287.43,287.79,1200.0
2021-10-04 12:50:00,287.75,287.93,287.43,287.93,1364.0,287.75,287.93,287.43,287.93,1364.0
2021-10-04 12:55:00,288.0,288.79,288.0,288.62,3550.0,288.0,288.79,288.0,288.62,3550.0
2021-10-04 13:00:00,288.65,288.65,287.75,287.96,2665.0,288.65,288.65,287.75,287.96,2665.0
2021-10-04 13:05:00,287.93,288.84,287.85,288.69,2054.0,287.93,288.84,287.85,288.69,2054.0
2021-10-04 13:10:00,288.69,289.15,288.51,288.99,2369.0,288.69,289.15,288.51,288.99,2369.0
2021-10-04 13:15:00,289.17,289.17,288.51,288.7,2031.0,289.17,289.17,288.51,288.7,2031.0
2021-10-04 13:20:00,288.52,289.21,288.52,288.96,2107.0,288.52,289.21,288.52,288.96,2107.0
2021-10-04 13:25:00,288.81,288.94,288.19,288.21,1700.0,288.81,288.94,288.19,288.21,1700.0
2021-10-04 13:30:00,288.33,288.86,288.33,288.62,1501.0,288.33,288.86,288.33,288.62,1501.0
2021-10-04 13:35:00,288.5,288.56,288.35,288.51,1674.0,288.5,288.56,288.35,288.51,1674.0
2021-10-04 13:40:00,288.45,288.58,288.27,288.48,2413.0,288.45,288.58,288.27,288.48,2413.0
2021-10-04 13:45:00,288.51,288.67,288.36,288.67,4614.0,288.51,288.67,288.36,288.67,4614.0
2021-10-04 13:50:00,288.52,288.52,288.34,288.35,1880.0,288.52,288.52,288.34,288.35,1880.0
2021-10-04 13:55:00,288.15,288.15,287.96,288.13,2300.0,288.15,288.15,287.96,288.13,2300.0
2021-10-04 14:00:00,288.09,288.51,288.0,288.25,2983.0,288.09,288.51,288.0,288.25,2983.0
2021-10-04 14:05:00,288.54,289.12,288.39,288.93,2494.0,288.54,289.12,288.39,288.93,2494.0
2021-10-04 14:10:00,289.08,289.1,288.21,288.38,2701.0,289.08,289.1,288.21,288.38,2701.0
2021-10-04 14:15:00,288.43,288.79,288.43,288.68,1789.0,288.43,288.79,288.43,288.68,1789.0
2021-10-04 14:20:00,288.93,289.34,288.93,289.26,2350.0,288.93,289.34,288.93,289.26,2350.0
2021-10-04 14:25:00,289.07,289.09,288.98,288.98,1434.0,289.07,289.09,288.98,288.98,1434.0
2021-10-04 14:30:00,288.96,289.05,288.71,289.02,1400.0,288.96,289.05,288.71,289.02,1400.0
2021-10-04 14:35:00,288.76,289.0,288.43,289.0,2115.0,288.76,289.0,288.43,289.0,2115.0
2021-10-04 14:40:00,288.9,289.07,288.72,289.07,3273.0,288.9,289.07,288.72,289.07,3273.0
2021-10-04 14:45:00,289.08,289.64,289.08,289.64,2080.0,289.08,289.64,289.08,289.64,2080.0
2021-10-04 14:50:00,289.66,289.66,289.19,289.43,2458.0,289.66,289.66,289.19,289.43,2458.0
2021-10-04 14:55:00,289.72,289.72,289.48,289.67,1185.0,289.72,289.72,289.48,289.67,1185.0
2021-10-04 15:00:00,289.62,290.53,289.54,290.14,4090.0,289.62,290.53,289.54,290.14,4090.0
2021-10-04 15:05:00,290.31,290.44,290.02,290.33,1500.0,290.31,290.44,290.02,290.33,1500.0
2021-10-04 15:10:00,290.0,290.0,289.51,289.51,3208.0,290.0,290.0,289.51,289.51,3208.0
2021-10-04 15:15:00,289.51,289.82,289.22,289.22,2189.0,289.51,289.82,289.22,289.22,2189.0
2021-10-04 15:20:00,289.1,289.1,288.71,288.85,4976.0,289.1,289.1,288.71,288.85,4976.0
2021-10-04 15:25:00,288.77,288.86,288.51,288.63,4270.0,288.77,288.86,288.51,288.63,4270.0
2021-10-04 15:30:00,288.5,289.23,288.5,289.11,3231.0,288.5,289.23,288.5,289.11,3231.0
2021-10-04 15:35:00,288.99,288.99,288.01,288.1,8173.0,288.99,288.99,288.01,288.1,8173.0
2021-10-04 15:40:00,288.15,289.12,288.01,288.96,15436.0,288.15,289.12,288.01,288.96,15436.0
2021-10-04 15:45:00,289.04,289.17,288.64,288.9,17749.0,289.04,289.17,288.64,288.9,17749.0
2021-10-04 15:50:00,288.74,288.74,288.08,288.19,26353.0,288.74,288.74,288.08,288.19,26353.0
2021-10-04 15:55:00,288.25,289.22,288.25,289.22,41362.0,288.25,289.22,288.25,289.22,41362.0
2021-10-05 09:30:00,290.96,292.76,290.26,290.46,15400.0,290.96,292.76,290.26,290.46,15400.0
2021-10-05 09:35:00,290.84,291.7,290.16,290.16,2268.0,290.84,291.7,290.16,290.16,2268.0
2021-10-05 09:40:00,290.27,291.19,290.27,290.45,2632.0,290.27,291.19,290.27,290.45,2632.0
2021-10-05 09:45:00,290.67,290.93,289.91,290.33,4292.0,290.67,290.93,289.91,290.33,4292.0
2021-10-05 09:50:00,290.65,291.09,290.5,290.67,2450.0,290.65,291.09,290.5,290.67,2450.0
2021-10-05 09:55:00,291.0,291.0,289.36,289.39,1528.0,291.0,291.0,289.36,289.39,1528.0
2021-10-05 10:00:00,289.59,290.56,289.47,290.56,2993.0,289.59,290.56,289.47,290.56,2993.0
2021-10-05 10:05:00,290.4,291.48,290.35,291.36,1900.0,290.4,291.48,290.35,291.36,1900.0
2021-10-05 10:10:00,291.48,292.11,291.36,292.01,2800.0,291.48,292.11,291.36,292.01,2800.0
2021-10-05 10:15:00,291.8,292.49,291.76,292.06,5598.0,291.8,292.49,291.76,292.06,5598.0
2021-10-05 10:20:00,292.24,292.39,291.88,292.03,3600.0,292.24,292.39,291.88,292.03,3600.0
2021-10-05 10:25:00,292.02,292.73,291.97,292.53,3777.0,292.02,292.73,291.97,292.53,3777.0
2021-10-05 10:30:00,292.7,292.76,292.3,292.45,4701.0,292.7,292.76,292.3,292.45,4701.0
2021-10-05 10:35:00,292.62,292.63,291.95,291.95,2726.0,292.62,292.63,291.95,291.95,2726.0
2021-10-05 10:40:00,292.2,293.2,292.09,293.06,4362.0,292.2,293.2,292.09,293.06,4362.0
2021-10-05 10:45:00,293.06,293.55,293.05,293.23,5710.0,293.06,293.55,293.05,293.23,5710.0
2021-10-05 10:50:00,293.23,293.89,293.14,293.71,5118.0,293.23,293.89,293.14,293.71,5118.0
2021-10-05 10:55:00,293.81,294.18,293.47,294.18,3700.0,293.81,294.18,293.47,294.18,3700.0
2021-10-05 11:00:00,294.11,295.11,294.06,295.1,3384.0,294.11,295.11,294.06,295.1,3384.0
2021-10-05 11:05:00,294.92,295.34,294.82,294.98,3100.0,294.92,295.34,294.82,294.98,3100.0
2021-10-05 11:10:00,294.65,295.02,294.61,294.95,5546.0,294.65,295.02,294.61,294.95,5546.0
2021-10-05 11:15:00,294.83,294.91,294.07,294.07,3137.0,294.83,294.91,294.07,294.07,3137.0
2021-10-05 11:20:00,294.28,294.39,294.17,294.38,2832.0,294.28,294.39,294.17,294.38,2832.0
2021-10-05 11:25:00,294.34,294.46,294.18,294.32,2808.0,294.34,294.46,294.18,294.32,2808.0
2021-10-05 11:30:00,294.45,294.69,294.34,294.35,4204.0,294.45,294.69,294.34,294.35,4204.0
2021-10-05 11:35:00,294.45,294.7,294.31,294.32,2210.0,294.45,294.7,294.31,294.32,2210.0
2021-10-05 11:40:00,294.14,294.2,293.91,294.18,2578.0,294.14,294.2,293.91,294.18,2578.0
2021-10-05 11:45:00,294.01,294.09,293.65,293.65,600.0,294.01,294.09,293.65,293.65,600.0
2021-10-05 11:50:00,293.63,294.24,293.63,294.2,2919.0,293.63,294.24,293.63,294.2,2919.0
2021-10-05 11:55:00,294.16,294.36,294.12,294.36,2391.0,294.16,294.36,294.12,294.36,2391.0
2021-10-05 12:00:00,294.24,294.67,294.18,294.67,1441.0,294.24,294.67,294.18,294.67,1441.0
2021-10-05 12:05:00,294.77,294.77,294.56,294.69,1691.0,294.77,294.77,294.56,294.69,1691.0
2021-10-05 12:10:00,295.13,295.13,294.86,294.94,2008.0,295.13,295.13,294.86,294.94,2008.0
2021-10-05 12:15:00,294.83,295.22,294.77,295.11,1370.0,294.83,295.22,294.77,295.11,1370.0
2021-10-05 12:20:00,294.85,294.85,294.44,294.44,800.0,294.85,294.85,294.44,294.44,800.0
2021-10-05 12:25:00,294.34,294.52,294.34,294.52,2076.0,294.34,294.52,294.34,294.52,2076.0
2021-10-05 12:30:00,294.58,294.63,294.49,294.6,400.0,294.58,294.63,294.49,294.6,400.0
2021-10-05 12:35:00,294.58,294.65,294.34,294.34,1777.0,294.58,294.65,294.34,294.34,1777.0
2021-10-05 12:40:00,294.32,294.6,294.3,294.54,1888.0,294.32,294.6,294.3,294.54,1888.0
2021-10-05 12:45:00,294.63,294.97,294.63,294.87,1600.0,294.63,294.97,294.63,294.87,1600.0
2021-10-05 12:50:00,294.98,294.98,294.66,294.8,1165.0,294.98,294.98,294.66,294.8,1165.0
2021-10-05 12:55:00,294.93,294.93,294.47,294.65,1010.0,294.93,294.93,294.47,294.65,1010.0
2021-10-05 13:00:00,294.71,294.72,294.47,294.55,2156.0,294.71,294.72,294.47,294.55,2156.0
2021-10-05 13:05:00,294.71,294.85,294.62,294.85,800.0,294.71,294.85,294.62,294.85,800.0
2021-10-05 13:10:00,294.87,294.87,294.7,294.77,1412.0,294.87,294.87,294.7,294.77,1412.0
2021-10-05 13:15:00,294.78,294.93,294.63,294.85,2476.0,294.78,294.93,294.63,294.85,2476.0
2021-10-05 13:20:00,294.81,294.83,294.37,294.43,2918.0,294.81,294.83,294.37,294.43,2918.0
2021-10-05 13:25:00,294.4,294.4,294.15,294.15,5118.0,294.4,294.4,294.15,294.15,5118.0
2021-10-05 13:30:00,294.26,294.56,294.23,294.31,4209.0,294.26,294.56,294.23,294.31,4209.0
2021-10-05 13:35:00,294.31,294.31,294.06,294.31,3500.0,294.31,294.31,294.06,294.31,3500.0
2021-10-05 13:40:00,294.35,294.74,294.35,294.54,3300.0,294.35,294.74,294.35,294.54,3300.0
2021-10-05 13:45:00,294.63,294.79,294.59,294.78,1000.0,294.63,294.79,294.59,294.78,1000.0
2021-10-05 13:50:00,294.88,294.97,294.88,294.95,1333.0,294.88,294.97,294.88,294.95,1333.0
2021-10-05 13:55:00,294.92,294.92,294.59,294.74,2021.0,294.92,294.92,294.59,294.74,2021.0
2021-10-05 14:00:00,294.7,295.0,294.7,294.85,2498.0,294.7,295.0,294.7,294.85,2498.0
2021-10-05 14:05:00,294.77,294.77,294.58,294.63,1900.0,294.77,294.77,294.58,294.63,1900.0
2021-10-05 14:10:00,294.72,294.83,294.55,294.61,2257.0,294.72,294.83,294.55,294.61,2257.0
2021-10-05 14:15:00,294.66,294.68,294.43,294.43,1629.0,294.66,294.68,294.43,294.43,1629.0
2021-10-05 14:20:00,294.46,294.46,294.21,294.35,1200.0,294.46,294.46,294.21,294.35,1200.0
2021-10-05 14:25:00,294.43,294.6,294.43,294.58,3301.0,294.43,294.6,294.43,294.58,3301.0
2021-10-05 14:30:00,294.58,294.68,294.4,294.66,2790.0,294.58,294.68,294.4,294.66,2790.0
2021-10-05 14:35:00,294.6,294.64,294.45,294.58,1800.0,294.6,294.64,294.45,294.58,1800.0
2021-10-05 14:40:00,294.59,294.66,294.48,294.5,2850.0,294.59,294.66,294.48,294.5,2850.0
2021-10-05 14:45:00,294.52,294.94,294.39,294.79,4721.0,294.52,294.94,294.39,294.79,4721.0
2021-10-05 14:50:00,294.78,295.06,294.78,294.83,1825.0,294.78,295.06,294.78,294.83,1825.0
2021-10-05 14:55:00,294.98,295.01,294.81,294.84,3502.0,294.98,295.01,294.81,294.84,3502.0
2021-10-05 15:00:00,294.82,294.88,294.61,294.7,3313.0,294.82,294.88,294.61,294.7,3313.0
2021-10-05 15:05:00,294.7,294.74,294.54,294.54,3247.0,294.7,294.74,294.54,294.54,3247.0
2021-10-05 15:10:00,294.63,294.63,294.33,294.49,2554.0,294.63,294.63,294.33,294.49,2554.0
2021-10-05 15:15:00,294.51,294.51,293.97,294.24,4092.0,294.51,294.51,293.97,294.24,4092.0
2021-10-05 15:20:00,294.23,294.26,293.98,293.98,3855.0,294.23,294.26,293.98,293.98,3855.0
2021-10-05 15:25:00,293.94,294.06,293.93,293.96,3300.0,293.94,294.06,293.93,293.96,3300.0
2021-10-05 15:30:00,293.97,294.17,293.9,294.11,3822.0,293.97,294.17,293.9,294.11,3822.0
2021-10-05 15:35:00,294.04,294.15,293.94,293.96,4942.0,294.04,294.15,293.94,293.96,4942.0
2021-10-05 15:40:00,293.97,294.22,293.97,294.0,3620.0,293.97,294.22,293.97,294.0,3620.0
2021-10-05 15:45:00,293.93,294.26,293.93,294.12,3466.0,293.93,294.26,293.93,294.12,3466.0
2021-10-05 15:50:00,294.06,294.06,293.46,293.63,12829.0,294.06,294.06,293.46,293.63,12829.0
2021-10-05 15:55:00,293.7,293.71,293.17,293.35,25743.0,293.7,293.71,293.17,293.35,25743.0
2021-10-06 09:30:00,290.0,291.6,290.0,291.23,10876.0,290.0,291.6,290.0,291.23,10876.0
2021-10-06 09:35:00,291.49,292.66,291.49,292.5,8615.0,291.49,292.66,291.49,292.5,8615.0
2021-10-06 09:40:00,292.81,293.3,292.44,293.17,5402.0,292.81,293.3,292.44,293.17,5402.0
2021-10-06 09:45:00,292.87,293.16,292.37,292.38,4900.0,292.87,293.16,292.37,292.38,4900.0
2021-10-06 09:50:00,291.9,292.06,290.85,290.85,2376.0,291.9,292.06,290.85,290.85,2376.0
2021-10-06 09:55:00,290.75,290.75,289.98,289.99,4247.0,290.75,290.75,289.98,289.99,4247.0
2021-10-06 10:00:00,289.9,289.96,288.82,289.17,2316.0,289.9,289.96,288.82,289.17,2316.0
2021-10-06 10:05:00,289.26,289.33,288.88,289.29,1777.0,289.26,289.33,288.88,289.29,1777.0
2021-10-06 10:10:00,289.38,290.98,289.02,290.98,3778.0,289.38,290.98,289.02,290.98,3778.0
2021-10-06 10:15:00,290.98,291.01,290.0,290.04,2508.0,290.98,291.01,290.0,290.04,2508.0
2021-10-06 10:20:00,290.32,292.49,290.32,292.31,2166.0,290.32,292.49,290.32,292.31,2166.0
2021-10-06 10:25:00,292.33,292.6,292.21,292.37,2823.0,292.33,292.6,292.21,292.37,2823.0
2021-10-06 10:30:00,292.54,293.49,292.5,292.55,5213.0,292.54,293.49,292.5,292.55,5213.0
2021-10-06 10:35:00,293.04,293.2,292.68,292.96,2538.0,293.04,293.2,292.68,292.96,2538.0
2021-10-06 10:40:00,293.44,293.59,293.19,293.31,3835.0,293.44,293.59,293.19,293.31,3835.0
2021-10-06 10:45:00,293.54,294.38,292.7,294.26,4943.0,293.54,294.38,292.7,294.26,4943.0
2021-10-06 10:50:00,294.42,294.65,293.82,294.51,3772.0,294.42,294.65,293.82,294.51,3772.0
2021-10-06 10:55:00,294.39,294.39,293.32,293.44,1869.0,294.39,294.39,293.32,293.44,1869.0
2021-10-06 11:00:00,293.6,293.69,292.75,292.75,2062.0,293.6,293.69,292.75,292.75,2062.0
2021-10-06 11:05:00,292.51,292.57,292.18,292.18,905.0,292.51,292.57,292.18,292.18,905.0
2021-10-06 11:10:00,292.2,292.2,291.52,291.91,2347.0,292.2,292.2,291.52,291.91,2347.0
2021-10-06 11:15:00,291.82,291.82,290.87,291.04,9357.0,291.82,291.82,290.87,291.04,9357.0
2021-10-06 11:20:00,290.97,291.02,290.22,290.27,1900.0,290.97,291.02,290.22,290.27,1900.0
2021-10-06 11:25:00,290.51,290.73,290.1,290.24,5845.0,290.51,290.73,290.1,290.24,5845.0
2021-10-06 11:30:00,290.23,290.76,289.85,290.36,3863.0,290.23,290.76,289.85,290.36,3863.0
2021-10-06 11:35:00,290.32,290.84,290.32,290.46,7427.0,290.32,290.84,290.32,290.46,7427.0
2021-10-06 11:40:00,290.62,290.74,290.35,290.74,4141.0,290.62,290.74,290.35,290.74,4141.0
2021-10-06 11:45:00,290.8,291.06,290.48,290.64,6753.0,290.8,291.06,290.48,290.64,6753.0
2021-10-06 11:50:00,290.77,291.39,290.71,291.25,2300.0,290.77,291.39,290.71,291.25,2300.0
2021-10-06 11:55:00,291.32,291.84,291.31,291.61,7088.0,291.32,291.84,291.31,291.61,7088.0
2021-10-06 12:00:00,291.8,291.8,291.45,291.56,6820.0,291.8,291.8,291.45,291.56,6820.0
2021-10-06 12:05:00,291.35,291.46,290.93,290.97,6271.0,291.35,291.46,290.93,290.97,6271.0
2021-10-06 12:10:00,290.95,291.37,290.95,291.14,2491.0,290.95,291.37,290.95,291.14,2491.0
2021-10-06 12:15:00,290.88,291.51,290.83,291.51,12845.0,290.88,291.51,290.83,291.51,12845.0
2021-10-06 12:20:00,291.51,292.08,291.43,292.02,22138.0,291.51,292.08,291.43,292.02,22138.0
2021-10-06 12:25:00,292.01,292.42,291.87,292.35,29742.0,292.01,292.42,291.87,292.35,29742.0
2021-10-06 12:30:00,292.42,292.5,291.06,291.15,25912.0,292.42,292.5,291.06,291.15,25912.0
2021-10-06 12:35:00,291.49,291.49,290.95,291.11,3120.0,291.49,291.49,290.95,291.11,3120.0
2021-10-06 12:40:00,291.38,291.71,291.26,291.69,1800.0,291.38,291.71,291.26,291.69,1800.0
2021-10-06 12:45:00,291.88,291.97,291.62,291.69,1399.0,291.88,291.97,291.62,291.69,1399.0
2021-10-06 12:50:00,291.61,291.79,291.61,291.65,983.0,291.61,291.79,291.61,291.65,983.0
2021-10-06 12:55:00,291.62,292.01,291.5,291.5,1600.0,291.62,292.01,291.5,291.5,1600.0
2021-10-06 13:00:00,291.31,291.4,290.88,291.01,1213.0,291.31,291.4,290.88,291.01,1213.0
2021-10-06 13:05:00,290.96,291.03,290.68,290.93,2200.0,290.96,291.03,290.68,290.93,2200.0
2021-10-06 13:10:00,290.76,291.18,290.76,291.18,700.0,290.76,291.18,290.76,291.18,700.0
2021-10-06 13:15:00,291.36,291.38,291.3,291.3,1000.0,291.36,291.38,291.3,291.3,1000.0
2021-10-06 13:20:00,291.42,291.87,291.42,291.75,1278.0,291.42,291.87,291.42,291.75,1278.0
2021-10-06 13:25:00,291.9,291.98,291.9,291.98,800.0,291.9,291.98,291.9,291.98,800.0
2021-10-06 13:30:00,292.15,292.98,292.15,292.93,2119.0,292.15,292.98,292.15,292.93,2119.0
2021-10-06 13:35:00,292.64,293.26,292.64,293.26,2167.0,292.64,293.26,292.64,293.26,2167.0
2021-10-06 13:40:00,293.16,293.16,292.87,292.99,1403.0,293.16,293.16,292.87,292.99,1403.0
2021-10-06 13:45:00,292.94,292.99,292.67,292.67,2101.0,292.94,292.99,292.67,292.67,2101.0
2021-10-06 13:50:00,292.64,292.79,292.56,292.58,2754.0,292.64,292.79,292.56,292.58,2754.0
2021-10-06 13:55:00,292.72,293.25,292.67,293.25,3491.0,292.72,293.25,292.67,293.25,3491.0
2021-10-06 14:00:00,293.3,293.63,292.89,293.63,2620.0,293.3,293.63,292.89,293.63,2620.0
2021-10-06 14:05:00,293.66,293.84,293.41,293.8,2218.0,293.66,293.84,293.41,293.8,2218.0
2021-10-06 14:10:00,293.72,294.22,293.71,294.22,1400.0,293.72,294.22,293.71,294.22,1400.0
2021-10-06 14:15:00,294.15,294.43,294.14,294.38,900.0,294.15,294.43,294.14,294.38,900.0
2021-10-06 14:20:00,294.47,294.47,293.84,294.1,2419.0,294.47,294.47,293.84,294.1,2419.0
2021-10-06 14:25:00,294.36,294.52,294.18,294.5,904.0,294.36,294.52,294.18,294.5,904.0
2021-10-06 14:30:00,294.5,294.6,294.28,294.56,1100.0,294.5,294.6,294.28,294.56,1100.0
2021-10-06 14:35:00,294.53,294.65,293.83,294.06,3431.0,294.53,294.65,293.83,294.06,3431.0
2021-10-06 14:40:00,294.23,294.51,294.07,294.22,3690.0,294.23,294.51,294.07,294.22,3690.0
2021-10-06 14:45:00,294.2,294.39,293.83,293.83,1810.0,294.2,294.39,293.83,293.83,1810.0
2021-10-06 14:50:00,293.92,294.09,293.57,294.05,2889.0,293.92,294.09,293.57,294.05,2889.0
2021-10-06 14:55:00,294.03,294.11,293.44,293.44,3500.0,294.03,294.11,293.44,293.44,3500.0
2021-10-06 15:00:00,293.42,293.69,293.34,293.47,2423.0,293.42,293.69,293.34,293.47,2423.0
2021-10-06 15:05:00,293.55,293.77,293.21,293.27,2761.0,293.55,293.77,293.21,293.27,2761.0
2021-10-06 15:10:00,293.38,293.57,293.16,293.22,1967.0,293.38,293.57,293.16,293.22,1967.0
2021-10-06 15:15:00,293.35,293.57,293.21,293.34,3093.0,293.35,293.57,293.21,293.34,3093.0
2021-10-06 15:20:00,293.34,293.36,292.99,293.15,2049.0,293.34,293.36,292.99,293.15,2049.0
2021-10-06 15:25:00,293.32,293.4,293.22,293.22,2007.0,293.32,293.4,293.22,293.22,2007.0
2021-10-06 15:30:00,293.13,293.28,292.78,292.98,3759.0,293.13,293.28,292.78,292.98,3759.0
2021-10-06 15:35:00,292.71,292.96,292.56,292.77,3171.0,292.71,292.96,292.56,292.77,3171.0
2021-10-06 15:40:00,292.79,293.18,292.71,293.18,4980.0,292.79,293.18,292.71,293.18,4980.0
2021-10-06 15:45:00,293.19,293.66,293.03,293.57,5600.0,293.19,293.66,293.03,293.57,5600.0
2021-10-06 15:50:00,293.64,294.36,293.64,294.3,12137.0,293.64,294.36,293.64,294.3,12137.0
2021-10-06 15:55:00,294.3,294.83,294.25,294.46,25665.0,294.3,294.83,294.25,294.46,25665.0
2021-10-07 09:30:00,297.42,298.78,297.42,298.25,14617.0,297.42,298.78,297.42,298.25,14617.0
2021-10-07 09:35:00,298.55,298.86,297.3,297.43,5011.0,298.55,298.86,297.3,297.43,5011.0
2021-10-07 09:40:00,297.78,299.35,297.76,299.35,19322.0,297.78,299.35,297.76,299.35,19322.0
2021-10-07 09:45:00,299.47,299.49,298.7,298.99,9526.0,299.47,299.49,298.7,298.99,9526.0
2021-10-07 09:50:00,299.22,299.22,298.15,298.82,4625.0,299.22,299.22,298.15,298.82,4625.0
2021-10-07 09:55:00,298.69,299.55,298.69,299.55,9238.0,298.69,299.55,298.69,299.55,9238.0
2021-10-07 10:00:00,299.79,300.51,299.59,299.69,3614.0,299.79,300.51,299.59,299.69,3614.0
2021-10-07 10:05:00,299.8,300.26,299.53,300.26,10163.0,299.8,300.26,299.53,300.26,10163.0
2021-10-07 10:10:00,300.34,300.8,300.0,300.46,8486.0,300.34,300.8,300.0,300.46,8486.0
2021-10-07 10:15:00,300.68,300.97,300.68,300.75,7628.0,300.68,300.97,300.68,300.75,7628.0
2021-10-07 10:20:00,300.67,300.93,300.23,300.34,5253.0,300.67,300.93,300.23,300.34,5253.0
2021-10-07 10:25:00,300.65,300.77,300.34,300.73,5081.0,300.65,300.77,300.34,300.73,5081.0
2021-10-07 10:30:00,300.77,301.51,300.57,301.51,18059.0,300.77,301.51,300.57,301.51,18059.0
2021-10-07 10:35:00,301.6,302.0,301.5,301.58,30289.0,301.6,302.0,301.5,301.58,30289.0
2021-10-07 10:40:00,301.63,301.82,301.17,301.17,2838.0,301.63,301.82,301.17,301.17,2838.0
2021-10-07 10:45:00,301.56,301.61,301.11,301.33,2275.0,301.56,301.61,301.11,301.33,2275.0
2021-10-07 10:50:00,301.48,301.48,301.11,301.25,5972.0,301.48,301.48,301.11,301.25,5972.0
2021-10-07 10:55:00,301.4,301.93,301.29,301.38,6387.0,301.4,301.93,301.29,301.38,6387.0
2021-10-07 11:00:00,301.44,302.01,301.43,301.96,2298.0,301.44,302.01,301.43,301.96,2298.0
2021-10-07 11:05:00,302.02,302.1,301.82,302.07,4191.0,302.02,302.1,301.82,302.07,4191.0
2021-10-07 11:10:00,301.72,301.77,301.13,301.19,1916.0,301.72,301.77,301.13,301.19,1916.0
2021-10-07 11:15:00,301.21,301.23,300.79,300.86,3488.0,301.21,301.23,300.79,300.86,3488.0
2021-10-07 11:20:00,300.86,301.25,300.82,300.85,2161.0,300.86,301.25,300.82,300.85,2161.0
2021-10-07 11:25:00,300.94,301.15,300.65,300.65,1300.0,300.94,301.15,300.65,300.65,1300.0
2021-10-07 11:30:00,300.65,300.73,300.51,300.71,1400.0,300.65,300.73,300.51,300.71,1400.0
2021-10-07 11:35:00,300.91,301.11,300.63,300.83,1900.0,300.91,301.11,300.63,300.83,1900.0
2021-10-07 11:40:00,300.81,300.88,300.62,300.76,2239.0,300.81,300.88,300.62,300.76,2239.0
2021-10-07 11:45:00,300.78,300.78,300.68,300.74,2699.0,300.78,300.78,300.68,300.74,2699.0
2021-10-07 11:50:00,300.69,300.69,300.38,300.52,2502.0,300.69,300.69,300.38,300.52,2502.0
2021-10-07 11:55:00,300.62,301.02,300.62,300.7,2350.0,300.62,301.02,300.62,300.7,2350.0
2021-10-07 12:00:00,300.67,300.86,300.35,300.35,1500.0,300.67,300.86,300.35,300.35,1500.0
2021-10-07 12:05:00,300.5,300.78,300.47,300.58,8176.0,300.5,300.78,300.47,300.58,8176.0
2021-10-07 12:10:00,300.45,300.55,300.29,300.32,1704.0,300.45,300.55,300.29,300.32,1704.0
2021-10-07 12:15:00,300.29,300.29,300.1,300.18,1600.0,300.29,300.29,300.1,300.18,1600.0
2021-10-07 12:20:00,300.1,300.28,300.07,300.18,7149.0,300.1,300.28,300.07,300.18,7149.0
2021-10-07 12:25:00,300.12,300.22,300.06,300.09,2550.0,300.12,300.22,300.06,300.09,2550.0
2021-10-07 12:30:00,300.22,300.7,300.22,300.7,1300.0,300.22,300.7,300.22,300.7,1300.0
2021-10-07 12:35:00,300.72,301.05,300.72,300.85,2342.0,300.72,301.05,300.72,300.85,2342.0
2021-10-07 12:40:00,300.88,300.94,300.6,300.6,2096.0,300.88,300.94,300.6,300.6,2096.0
2021-10-07 12:45:00,300.64,300.78,300.34,300.54,3706.0,300.64,300.78,300.34,300.54,3706.0
2021-10-07 12:50:00,300.49,300.95,300.4,300.95,1750.0,300.49,300.95,300.4,300.95,1750.0
2021-10-07 12:55:00,301.0,301.15,301.0,301.1,2198.0,301.0,301.15,301.0,301.1,2198.0
2021-10-07 13:00:00,301.1,301.12,300.81,300.81,1100.0,301.1,301.12,300.81,300.81,1100.0
2021-10-07 13:05:00,300.85,300.85,300.3,300.54,1200.0,300.85,300.85,300.3,300.54,1200.0
2021-10-07 13:10:00,300.44,300.65,300.43,300.54,1599.0,300.44,300.65,300.43,300.54,1599.0
2021-10-07 13:15:00,300.54,300.54,300.24,300.34,2635.0,300.54,300.54,300.24,300.34,2635.0
2021-10-07 13:20:00,300.44,300.44,300.08,300.29,2339.0,300.44,300.44,300.08,300.29,2339.0
2021-10-07 13:25:00,300.27,300.46,300.1,300.46,2600.0,300.27,300.46,300.1,300.46,2600.0
2021-10-07 13:30:00,300.44,300.74,300.39,300.5,6011.0,300.44,300.74,300.39,300.5,6011.0
2021-10-07 13:35:00,300.72,300.84,300.47,300.47,1500.0,300.72,300.84,300.47,300.47,1500.0
2021-10-07 13:40:00,300.46,300.71,300.43,300.71,800.0,300.46,300.71,300.43,300.71,800.0
2021-10-07 13:45:00,300.67,300.7,300.19,300.2,3660.0,300.67,300.7,300.19,300.2,3660.0
2021-10-07 13:50:00,300.2,300.25,300.08,300.18,2296.0,300.2,300.25,300.08,300.18,2296.0
2021-10-07 13:55:00,300.25,300.29,300.12,300.23,6502.0,300.25,300.29,300.12,300.23,6502.0
2021-10-07 14:00:00,300.2,300.25,299.88,299.98,12893.0,300.2,300.25,299.88,299.98,12893.0
2021-10-07 14:05:00,299.98,300.07,299.97,300.07,3120.0,299.98,300.07,299.97,300.07,3120.0
2021-10-07 14:10:00,300.02,300.08,299.8,299.85,6562.0,300.02,300.08,299.8,299.85,6562.0
2021-10-07 14:15:00,299.8,299.82,299.61,299.69,4915.0,299.8,299.82,299.61,299.69,4915.0
2021-10-07 14:20:00,299.63,299.65,299.46,299.49,3175.0,299.63,299.65,299.46,299.49,3175.0
2021-10-07 14:25:00,299.46,299.46,299.05,299.05,2662.0,299.46,299.46,299.05,299.05,2662.0
2021-10-07 14:30:00,299.15,299.47,299.15,299.47,5869.0,299.15,299.47,299.15,299.47,5869.0
2021-10-07 14:35:00,299.35,299.35,299.06,299.09,2617.0,299.35,299.35,299.06,299.09,2617.0
2021-10-07 14:40:00,299.09,299.16,298.78,298.85,1613.0,299.09,299.16,298.78,298.85,1613.0
2021-10-07 14:45:00,298.88,298.96,298.74,298.96,800.0,298.88,298.96,298.74,298.96,800.0
2021-10-07 14:50:00,298.98,299.03,298.68,298.77,3368.0,298.98,299.03,298.68,298.77,3368.0
2021-10-07 14:55:00,298.81,299.22,298.81,298.93,5526.0,298.81,299.22,298.81,298.93,5526.0
2021-10-07 15:00:00,298.88,299.44,298.87,299.15,4431.0,298.88,299.44,298.87,299.15,4431.0
2021-10-07 15:05:00,299.31,299.79,299.21,299.71,6242.0,299.31,299.79,299.21,299.71,6242.0
2021-10-07 15:10:00,299.73,300.03,299.7,299.82,8170.0,299.73,300.03,299.7,299.82,8170.0
2021-10-07 15:15:00,299.84,299.84,299.62,299.62,1900.0,299.84,299.84,299.62,299.62,1900.0
2021-10-07 15:20:00,299.73,299.73,299.29,299.29,1700.0,299.73,299.73,299.29,299.29,1700.0
2021-10-07 15:25:00,299.19,299.38,299.14,299.31,2848.0,299.19,299.38,299.14,299.31,2848.0
2021-10-07 15:30:00,299.25,299.54,299.2,299.49,4753.0,299.25,299.54,299.2,299.49,4753.0
2021-10-07 15:35:00,299.44,299.44,299.16,299.16,3011.0,299.44,299.44,299.16,299.16,3011.0
2021-10-07 15:40:00,299.03,299.18,298.63,298.63,3610.0,299.03,299.18,298.63,298.63,3610.0
2021-10-07 15:45:00,298.58,298.79,298.51,298.74,1900.0,298.58,298.79,298.51,298.74,1900.0
2021-10-07 15:50:00,298.68,299.26,298.61,299.03,14452.0,298.68,299.26,298.61,299.03,14452.0
2021-10-07 15:55:00,299.2,299.2,298.07,298.37,33330.0,299.2,299.2,298.07,298.37,33330.0
2021-10-08 09:30:00,299.15,299.29,296.64,296.64,15339.0,299.15,299.29,296.64,296.64,15339.0
2021-10-08 09:35:00,296.3,296.86,295.66,295.98,1702.0,296.3,296.86,295.66,295.98,1702.0
2021-10-08 09:40:00,297.22,297.32,296.96,296.96,1100.0,297.22,297.32,296.96,296.96,1100.0
2021-10-08 09:45:00,296.94,297.06,295.52,296.22,2306.0,296.94,297.06,295.52,296.22,2306.0
2021-10-08 09:50:00,296.33,296.53,295.76,295.98,2695.0,296.33,296.53,295.76,295.98,2695.0
2021-10-08 09:55:00,296.75,296.75,295.45,295.73,2279.0,296.75,296.75,295.45,295.73,2279.0
2021-10-08 10:00:00,295.79,296.97,295.79,296.35,2040.0,295.79,296.97,295.79,296.35,2040.0
2021-10-08 10:05:00,296.16,296.37,295.89,296.1,3900.0,296.16,296.37,295.89,296.1,3900.0
2021-10-08 10:10:00,296.0,296.0,295.49,295.81,2800.0,296.0,296.0,295.49,295.81,2800.0
2021-10-08 10:15:00,295.8,296.76,295.76,296.43,1910.0,295.8,296.76,295.76,296.43,1910.0
2021-10-08 10:20:00,296.31,296.31,296.15,296.23,962.0,296.31,296.31,296.15,296.23,962.0
2021-10-08 10:25:00,295.98,296.07,295.89,295.9,1829.0,295.98,296.07,295.89,295.9,1829.0
2021-10-08 10:30:00,296.09,296.68,295.95,296.35,2609.0,296.09,296.68,295.95,296.35,2609.0
2021-10-08 10:35:00,296.07,296.08,295.77,295.81,1404.0,296.07,296.08,295.77,295.81,1404.0
2021-10-08 10:40:00,295.07,295.07,293.66,293.97,6989.0,295.07,295.07,293.66,293.97,6989.0
2021-10-08 10:45:00,294.19,294.46,293.93,294.25,3331.0,294.19,294.46,293.93,294.25,3331.0
2021-10-08 10:50:00,294.28,295.07,294.28,294.81,2199.0,294.28,295.07,294.28,294.81,2199.0
2021-10-08 10:55:00,294.95,294.96,294.35,294.35,2302.0,294.95,294.96,294.35,294.35,2302.0
2021-10-08 11:00:00,294.56,294.62,294.34,294.36,1684.0,294.56,294.62,294.34,294.36,1684.0
2021-10-08 11:05:00,294.17,294.53,294.08,294.53,1738.0,294.17,294.53,294.08,294.53,1738.0
2021-10-08 11:10:00,294.46,294.58,294.15,294.31,4646.0,294.46,294.58,294.15,294.31,4646.0
2021-10-08 11:15:00,294.31,294.69,294.29,294.69,1658.0,294.31,294.69,294.29,294.69,1658.0
2021-10-08 11:20:00,294.69,294.82,294.37,294.71,2446.0,294.69,294.82,294.37,294.71,2446.0
2021-10-08 11:25:00,294.68,294.99,294.66,294.81,2663.0,294.68,294.99,294.66,294.81,2663.0
2021-10-08 11:30:00,294.87,294.99,294.17,294.17,6057.0,294.87,294.99,294.17,294.17,6057.0
2021-10-08 11:35:00,294.11,294.42,294.09,294.19,1323.0,294.11,294.42,294.09,294.19,1323.0
2021-10-08 11:40:00,293.95,294.43,293.95,294.07,2001.0,293.95,294.43,293.95,294.07,2001.0
2021-10-08 11:45:00,294.12,294.18,293.69,293.7,1800.0,294.12,294.18,293.69,293.7,1800.0
2021-10-08 11:50:00,293.51,293.93,293.41,293.76,1500.0,293.51,293.93,293.41,293.76,1500.0
2021-10-08 11:55:00,293.7,293.97,293.7,293.97,1160.0,293.7,293.97,293.7,293.97,1160.0
2021-10-08 12:00:00,294.01,294.08,293.53,294.07,2722.0,294.01,294.08,293.53,294.07,2722.0
2021-10-08 12:05:00,294.1,294.24,293.8,293.8,1784.0,294.1,294.24,293.8,293.8,1784.0
2021-10-08 12:10:00,293.86,293.97,293.56,293.97,2003.0,293.86,293.97,293.56,293.97,2003.0
2021-10-08 12:15:00,293.81,293.81,293.48,293.55,2515.0,293.81,293.81,293.48,293.55,2515.0
2021-10-08 12:20:00,293.57,293.57,293.48,293.53,1623.0,293.57,293.57,293.48,293.53,1623.0
2021-10-08 12:25:00,293.48,293.48,293.14,293.21,5910.0,293.48,293.48,293.14,293.21,5910.0
2021-10-08 12:30:00,293.13,293.55,293.1,293.5,4511.0,293.13,293.55,293.1,293.5,4511.0
2021-10-08 12:35:00,293.58,293.77,293.39,293.77,3103.0,293.58,293.77,293.39,293.77,3103.0
2021-10-08 12:40:00,293.79,294.0,293.62,293.65,2941.0,293.79,294.0,293.62,293.65,2941.0
2021-10-08 12:45:00,293.7,293.71,293.49,293.56,2862.0,293.7,293.71,293.49,293.56,2862.0
2021-10-08 12:50:00,293.58,293.72,293.58,293.68,1315.0,293.58,293.72,293.58,293.68,1315.0
2021-10-08 12:55:00,293.73,293.73,293.42,293.52,5542.0,293.73,293.73,293.42,293.52,5542.0
2021-10-08 13:00:00,293.64,293.7,293.15,293.15,1410.0,293.64,293.7,293.15,293.15,1410.0
2021-10-08 13:05:00,293.27,293.29,293.04,293.04,3263.0,293.27,293.29,293.04,293.04,3263.0
2021-10-08 13:10:00,292.94,293.14,292.9,293.05,3361.0,292.94,293.14,292.9,293.05,3361.0
2021-10-08 13:15:00,292.71,292.76,292.0,292.07,4543.0,292.71,292.76,292.0,292.07,4543.0
2021-10-08 13:20:00,291.99,292.19,291.66,291.93,2700.0,291.99,292.19,291.66,291.93,2700.0
2021-10-08 13:25:00,292.05,292.1,291.8,291.94,3607.0,292.05,292.1,291.8,291.94,3607.0
2021-10-08 13:30:00,291.85,292.42,291.81,292.42,1755.0,291.85,292.42,291.81,292.42,1755.0
2021-10-08 13:35:00,292.31,292.37,292.16,292.36,1054.0,292.31,292.37,292.16,292.36,1054.0
2021-10-08 13:40:00,292.35,292.54,292.24,292.39,1521.0,292.35,292.54,292.24,292.39,1521.0
2021-10-08 13:45:00,292.36,292.8,292.29,292.8,1300.0,292.36,292.8,292.29,292.8,1300.0
2021-10-08 13:50:00,292.78,292.93,292.72,292.84,2181.0,292.78,292.93,292.72,292.84,2181.0
2021-10-08 13:55:00,293.04,293.31,292.97,293.07,1028.0,293.04,293.31,292.97,293.07,1028.0
2021-10-08 14:00:00,293.13,293.54,293.13,293.37,2122.0,293.13,293.54,293.13,293.37,2122.0
2021-10-08 14:05:00,293.26,293.52,293.24,293.31,1896.0,293.26,293.52,293.24,293.31,1896.0
2021-10-08 14:10:00,293.28,293.48,293.15,293.25,3524.0,293.28,293.48,293.15,293.25,3524.0
2021-10-08 14:15:00,293.42,293.49,293.27,293.31,3273.0,293.42,293.49,293.27,293.31,3273.0
2021-10-08 14:20:00,293.39,293.49,293.18,293.34,4417.0,293.39,293.49,293.18,293.34,4417.0
2021-10-08 14:25:00,293.39,293.81,293.39,293.63,4465.0,293.39,293.81,293.39,293.63,4465.0
2021-10-08 14:30:00,293.69,293.89,293.6,293.6,1847.0,293.69,293.89,293.6,293.6,1847.0
2021-10-08 14:35:00,293.41,293.63,293.37,293.63,1798.0,293.41,293.63,293.37,293.63,1798.0
2021-10-08 14:40:00,293.52,293.55,293.35,293.41,2759.0,293.52,293.55,293.35,293.41,2759.0
2021-10-08 14:45:00,293.43,293.45,293.27,293.44,2276.0,293.43,293.45,293.27,293.44,2276.0
2021-10-08 14:50:00,293.36,293.36,293.28,293.28,420.0,293.36,293.36,293.28,293.28,420.0
2021-10-08 14:55:00,293.35,293.46,293.27,293.31,2291.0,293.35,293.46,293.27,293.31,2291.0
2021-10-08 15:00:00,293.37,293.38,293.15,293.31,2086.0,293.37,293.38,293.15,293.31,2086.0
2021-10-08 15:05:00,293.38,293.48,293.31,293.48,2128.0,293.38,293.48,293.31,293.48,2128.0
2021-10-08 15:10:00,293.42,293.53,293.41,293.43,449.0,293.42,293.53,293.41,293.43,449.0
2021-10-08 15:15:00,293.4,293.4,292.93,293.05,3288.0,293.4,293.4,292.93,293.05,3288.0
2021-10-08 15:20:00,292.88,293.08,292.88,293.03,1885.0,292.88,293.08,292.88,293.03,1885.0
2021-10-08 15:25:00,293.04,293.04,292.6,292.77,7596.0,293.04,293.04,292.6,292.77,7596.0
2021-10-08 15:30:00,292.58,292.79,292.34,292.34,4853.0,292.58,292.79,292.34,292.34,4853.0
2021-10-08 15:35:00,292.34,292.36,291.81,292.09,13066.0,292.34,292.36,291.81,292.09,13066.0
2021-10-08 15:40:00,292.07,292.12,291.74,292.0,9776.0,292.07,292.12,291.74,292.0,9776.0
2021-10-08 15:45:00,292.01,292.2,291.66,291.67,9402.0,292.01,292.2,291.66,291.67,9402.0
2021-10-08 15:50:00,291.49,291.64,291.08,291.1,31183.0,291.49,291.64,291.08,291.1,31183.0
2021-10-08 15:55:00,291.21,291.86,291.01,291.7,46090.0,291.21,291.86,291.01,291.7,46090.0
2021-10-11 09:30:00,290.63,290.63,288.53,290.11,10887.0,290.63,290.63,288.53,290.11,10887.0
2021-10-11 09:35:00,290.44,290.58,290.0,290.58,600.0,290.44,290.58,290.0,290.58,600.0
2021-10-11 09:40:00,291.01,291.01,290.36,290.86,3314.0,291.01,291.01,290.36,290.86,3314.0
2021-10-11 09:45:00,290.83,291.89,290.83,291.83,1960.0,290.83,291.89,290.83,291.83,1960.0
2021-10-11 09:50:00,292.04,292.67,292.01,292.13,2200.0,292.04,292.67,292.01,292.13,2200.0
2021-10-11 09:55:00,292.06,292.6,292.06,292.6,1731.0,292.06,292.6,292.06,292.6,1731.0
2021-10-11 10:00:00,292.5,292.99,292.28,292.74,1796.0,292.5,292.99,292.28,292.74,1796.0
2021-10-11 10:05:00,292.74,293.28,292.74,293.17,1805.0,292.74,293.28,292.74,293.17,1805.0
2021-10-11 10:10:00,293.28,293.47,293.04,293.04,1200.0,293.28,293.47,293.04,293.04,1200.0
2021-10-11 10:15:00,293.11,293.33,292.87,293.33,1440.0,293.11,293.33,292.87,293.33,1440.0
2021-10-11 10:20:00,293.51,293.76,293.33,293.63,1634.0,293.51,293.76,293.33,293.63,1634.0
2021-10-11 10:25:00,293.41,293.47,293.17,293.31,2685.0,293.41,293.47,293.17,293.31,2685.0
2021-10-11 10:30:00,293.25,293.54,293.22,293.22,771.0,293.25,293.54,293.22,293.22,771.0
2021-10-11 10:35:00,293.25,293.68,293.23,293.68,780.0,293.25,293.68,293.23,293.68,780.0
2021-10-11 10:40:00,293.38,293.38,293.02,293.24,3014.0,293.38,293.38,293.02,293.24,3014.0
2021-10-11 10:45:00,293.04,293.04,292.86,292.86,438.0,293.04,293.04,292.86,292.86,438.0
2021-10-11 10:50:00,293.25,293.33,293.14,293.14,751.0,293.25,293.33,293.14,293.14,751.0
2021-10-11 10:55:00,293.19,293.28,293.1,293.1,400.0,293.19,293.28,293.1,293.1,400.0
2021-10-11 11:00:00,293.02,293.36,293.02,293.36,1158.0,293.02,293.36,293.02,293.36,1158.0
2021-10-11 11:05:00,293.5,293.6,293.31,293.6,1808.0,293.5,293.6,293.31,293.6,1808.0
2021-10-11 11:10:00,293.66,293.68,293.31,293.31,2410.0,293.66,293.68,293.31,293.31,2410.0
2021-10-11 11:15:00,293.18,293.18,292.62,292.62,1648.0,293.18,293.18,292.62,292.62,1648.0
2021-10-11 11:20:00,292.61,293.03,292.61,292.81,1405.0,292.61,293.03,292.61,292.81,1405.0
2021-10-11 11:25:00,292.67,292.97,292.55,292.55,1706.0,292.67,292.97,292.55,292.55,1706.0
2021-10-11 11:30:00,292.55,292.62,292.21,292.24,1701.0,292.55,292.62,292.21,292.24,1701.0
2021-10-11 11:35:00,292.22,292.22,292.04,292.07,1800.0,292.22,292.22,292.04,292.07,1800.0
2021-10-11 11:40:00,292.13,292.24,292.09,292.11,2200.0,292.13,292.24,292.09,292.11,2200.0
2021-10-11 11:45:00,292.16,292.16,291.46,291.46,1356.0,292.16,292.16,291.46,291.46,1356.0
2021-10-11 11:50:00,291.29,291.31,290.99,291.3,3451.0,291.29,291.31,290.99,291.3,3451.0
2021-10-11 11:55:00,291.31,291.54,291.3,291.43,2558.0,291.31,291.54,291.3,291.43,2558.0
2021-10-11 12:00:00,291.33,291.52,291.27,291.28,1694.0,291.33,291.52,291.27,291.28,1694.0
2021-10-11 12:05:00,291.09,291.3,290.87,291.3,1101.0,291.09,291.3,290.87,291.3,1101.0
2021-10-11 12:10:00,291.24,291.43,291.2,291.2,1183.0,291.24,291.43,291.2,291.2,1183.0
2021-10-11 12:15:00,291.16,291.39,291.16,291.38,1000.0,291.16,291.39,291.16,291.38,1000.0
2021-10-11 12:20:00,291.5,291.53,291.49,291.53,1630.0,291.5,291.53,291.49,291.53,1630.0
2021-10-11 12:25:00,291.55,291.65,291.44,291.65,1600.0,291.55,291.65,291.44,291.65,1600.0
2021-10-11 12:30:00,291.61,291.79,291.53,291.79,2017.0,291.61,291.79,291.53,291.79,2017.0
2021-10-11 12:35:00,291.63,291.66,291.52,291.66,910.0,291.63,291.66,291.52,291.66,910.0
2021-10-11 12:40:00,291.65,292.04,291.65,291.85,617.0,291.65,292.04,291.65,291.85,617.0
2021-10-11 12:45:00,292.18,292.27,292.18,292.18,905.0,292.18,292.27,292.18,292.18,905.0
2021-10-11 12:50:00,292.0,292.21,291.86,292.03,1087.0,292.0,292.21,291.86,292.03,1087.0
2021-10-11 12:55:00,292.14,292.31,292.12,292.31,600.0,292.14,292.31,292.12,292.31,600.0
2021-10-11 13:00:00,292.15,292.15,291.66,291.66,1100.0,292.15,292.15,291.66,291.66,1100.0
2021-10-11 13:05:00,291.8,291.8,291.51,291.51,1000.0,291.8,291.8,291.51,291.51,1000.0
2021-10-11 13:10:00,291.51,291.84,291.5,291.79,937.0,291.51,291.84,291.5,291.79,937.0
2021-10-11 13:15:00,291.78,291.79,291.78,291.79,200.0,291.78,291.79,291.78,291.79,200.0
2021-10-11 13:20:00,291.57,291.58,291.03,291.12,1600.0,291.57,291.58,291.03,291.12,1600.0
2021-10-11 13:25:00,291.0,291.22,291.0,291.07,524.0,291.0,291.22,291.0,291.07,524.0
2021-10-11 13:30:00,290.98,290.98,290.69,290.69,1457.0,290.98,290.98,290.69,290.69,1457.0
2021-10-11 13:35:00,290.88,290.88,290.81,290.82,461.0,290.88,290.88,290.81,290.82,461.0
2021-10-11 13:40:00,290.93,290.93,290.93,290.93,100.0,290.93,290.93,290.93,290.93,100.0
2021-10-11 13:45:00,290.9,290.9,290.72,290.72,577.0,290.9,290.9,290.72,290.72,577.0
2021-10-11 13:50:00,290.77,290.89,290.77,290.78,2038.0,290.77,290.89,290.77,290.78,2038.0
2021-10-11 13:55:00,290.92,290.92,290.92,290.92,306.0,290.92,290.92,290.92,290.92,306.0
2021-10-11 14:00:00,291.01,291.01,290.94,290.98,1420.0,291.01,291.01,290.94,290.98,1420.0
2021-10-11 14:05:00,290.98,291.2,290.98,291.2,300.0,290.98,291.2,290.98,291.2,300.0
2021-10-11 14:10:00,291.53,291.56,291.39,291.56,410.0,291.53,291.56,291.39,291.56,410.0
2021-10-11 14:15:00,291.49,291.49,291.36,291.36,400.0,291.49,291.49,291.36,291.36,400.0
2021-10-11 14:20:00,291.37,291.38,291.13,291.13,2271.0,291.37,291.38,291.13,291.13,2271.0
2021-10-11 14:25:00,291.28,291.34,291.14,291.14,1200.0,291.28,291.34,291.14,291.14,1200.0
2021-10-11 14:30:00,291.36,291.36,291.12,291.12,960.0,291.36,291.36,291.12,291.12,960.0
2021-10-11 14:35:00,291.2,291.2,291.19,291.2,100.0,291.2,291.2,291.19,291.2,100.0
2021-10-11 14:40:00,291.28,291.29,291.21,291.21,900.0,291.28,291.29,291.21,291.21,900.0
2021-10-11 14:45:00,291.15,291.16,291.03,291.03,600.0,291.15,291.16,291.03,291.03,600.0
2021-10-11 14:50:00,291.09,291.09,290.7,290.75,800.0,291.09,291.09,290.7,290.75,800.0
2021-10-11 14:55:00,291.09,291.42,291.09,291.31,835.0,291.09,291.42,291.09,291.31,835.0
2021-10-11 15:00:00,291.22,291.22,291.21,291.21,1152.0,291.22,291.22,291.21,291.21,1152.0
2021-10-11 15:05:00,291.06,291.06,290.98,290.99,300.0,291.06,291.06,290.98,290.99,300.0
2021-10-11 15:10:00,291.04,291.27,291.02,291.27,1340.0,291.04,291.27,291.02,291.27,1340.0
2021-10-11 15:15:00,290.98,290.98,290.68,290.68,596.0,290.98,290.98,290.68,290.68,596.0
2021-10-11 15:20:00,290.43,290.43,290.12,290.12,1095.0,290.43,290.43,290.12,290.12,1095.0
2021-10-11 15:25:00,290.12,290.25,290.03,290.07,2115.0,290.12,290.25,290.03,290.07,2115.0
2021-10-11 15:30:00,290.12,290.12,289.96,289.96,922.0,290.12,290.12,289.96,289.96,922.0
2021-10-11 15:35:00,289.77,289.96,289.72,289.72,700.0,289.77,289.96,289.72,289.72,700.0
2021-10-11 15:40:00,289.7,289.7,289.47,289.55,2700.0,289.7,289.7,289.47,289.55,2700.0
2021-10-11 15:45:00,289.55,289.55,289.37,289.39,1350.0,289.55,289.55,289.37,289.39,1350.0
2021-10-11 15:50:00,289.35,289.35,288.88,288.93,3546.0,289.35,289.35,288.88,288.93,3546.0
2021-10-11 15:55:00,289.1,289.13,288.65,288.68,12308.0,289.1,289.13,288.65,288.68,12308.0
2021-10-12 09:30:00,291.35,292.64,290.46,292.32,14105.0,291.35,292.64,290.46,292.32,14105.0
2021-10-12 09:35:00,292.26,293.03,291.73,292.23,8130.0,292.26,293.03,291.73,292.23,8130.0
2021-10-12 09:40:00,292.04,293.28,292.04,292.6,6560.0,292.04,293.28,292.04,292.6,6560.0
2021-10-12 09:45:00,292.21,292.21,291.11,291.25,6494.0,292.21,292.21,291.11,291.25,6494.0
2021-10-12 09:50:00,291.03,292.86,290.92,292.18,3230.0,291.03,292.86,290.92,292.18,3230.0
2021-10-12 09:55:00,292.06,292.7,290.89,291.09,5660.0,292.06,292.7,290.89,291.09,5660.0
2021-10-12 10:00:00,291.49,292.49,291.44,292.49,2700.0,291.49,292.49,291.44,292.49,2700.0
2021-10-12 10:05:00,292.32,292.34,291.96,292.07,2781.0,292.32,292.34,291.96,292.07,2781.0
2021-10-12 10:10:00,292.04,292.81,291.74,292.81,2900.0,292.04,292.81,291.74,292.81,2900.0
2021-10-12 10:15:00,292.92,293.03,291.57,292.71,2072.0,292.92,293.03,291.57,292.71,2072.0
2021-10-12 10:20:00,292.85,293.12,292.81,292.96,1586.0,292.85,293.12,292.81,292.96,1586.0
2021-10-12 10:25:00,292.94,293.37,292.72,293.33,2587.0,292.94,293.37,292.72,293.33,2587.0
2021-10-12 10:30:00,293.31,293.31,292.72,292.72,3264.0,293.31,293.31,292.72,292.72,3264.0
2021-10-12 10:35:00,292.7,292.7,292.11,292.4,7800.0,292.7,292.7,292.11,292.4,7800.0
2021-10-12 10:40:00,292.52,292.84,292.31,292.49,2200.0,292.52,292.84,292.31,292.49,2200.0
2021-10-12 10:45:00,292.18,292.45,292.0,292.45,1400.0,292.18,292.45,292.0,292.45,1400.0
2021-10-12 10:50:00,292.07,292.23,291.57,291.69,5211.0,292.07,292.23,291.57,291.69,5211.0
2021-10-12 10:55:00,291.99,292.02,291.53,291.69,4932.0,291.99,292.02,291.53,291.69,4932.0
2021-10-12 11:00:00,291.77,292.54,291.77,292.16,3027.0,291.77,292.54,291.77,292.16,3027.0
2021-10-12 11:05:00,292.2,293.08,292.2,292.82,2195.0,292.2,293.08,292.2,292.82,2195.0
2021-10-12 11:10:00,292.74,292.84,292.33,292.33,1110.0,292.74,292.84,292.33,292.33,1110.0
2021-10-12 11:15:00,292.58,292.58,292.05,292.12,4066.0,292.58,292.58,292.05,292.12,4066.0
2021-10-12 11:20:00,292.32,292.67,292.18,292.52,2929.0,292.32,292.67,292.18,292.52,2929.0
2021-10-12 11:25:00,292.62,292.62,292.22,292.22,1672.0,292.62,292.62,292.22,292.22,1672.0
2021-10-12 11:30:00,292.36,292.48,292.06,292.06,9180.0,292.36,292.48,292.06,292.06,9180.0
2021-10-12 11:35:00,291.67,291.98,291.4,291.57,4022.0,291.67,291.98,291.4,291.57,4022.0
2021-10-12 11:40:00,291.42,291.42,291.1,291.17,2451.0,291.42,291.42,291.1,291.17,2451.0
2021-10-12 11:45:00,291.06,291.51,291.06,291.35,711.0,291.06,291.51,291.06,291.35,711.0
2021-10-12 11:50:00,291.73,292.31,291.73,292.31,1890.0,291.73,292.31,291.73,292.31,1890.0
2021-10-12 11:55:00,292.24,292.84,292.24,292.84,700.0,292.24,292.84,292.24,292.84,700.0
2021-10-12 12:00:00,293.2,293.45,293.2,293.26,2600.0,293.2,293.45,293.2,293.26,2600.0
2021-10-12 12:05:00,293.43,293.55,293.31,293.49,1121.0,293.43,293.55,293.31,293.49,1121.0
2021-10-12 12:10:00,293.61,293.61,293.15,293.32,3152.0,293.61,293.61,293.15,293.32,3152.0
2021-10-12 12:15:00,293.27,293.86,293.25,293.68,5404.0,293.27,293.86,293.25,293.68,5404.0
2021-10-12 12:20:00,293.57,293.61,293.32,293.6,4237.0,293.57,293.61,293.32,293.6,4237.0
2021-10-12 12:25:00,293.37,293.61,293.35,293.41,2060.0,293.37,293.61,293.35,293.41,2060.0
2021-10-12 12:30:00,293.42,293.42,292.64,292.64,2068.0,293.42,293.42,292.64,292.64,2068.0
2021-10-12 12:35:00,292.45,292.54,292.44,292.54,600.0,292.45,292.54,292.44,292.54,600.0
2021-10-12 12:40:00,292.54,292.93,292.54,292.73,1236.0,292.54,292.93,292.54,292.73,1236.0
2021-10-12 12:45:00,292.7,293.27,292.7,293.03,4213.0,292.7,293.27,292.7,293.03,4213.0
2021-10-12 12:50:00,292.97,293.44,292.94,293.18,1890.0,292.97,293.44,292.94,293.18,1890.0
2021-10-12 12:55:00,293.09,293.48,293.09,293.35,3299.0,293.09,293.48,293.09,293.35,3299.0
2021-10-12 13:00:00,293.35,293.46,293.06,293.33,6259.0,293.35,293.46,293.06,293.33,6259.0
2021-10-12 13:05:00,293.43,293.43,293.02,293.25,5272.0,293.43,293.43,293.02,293.25,5272.0
2021-10-12 13:10:00,293.15,293.97,293.15,293.97,3550.0,293.15,293.97,293.15,293.97,3550.0
2021-10-12 13:15:00,293.76,293.84,293.43,293.84,2557.0,293.76,293.84,293.43,293.84,2557.0
2021-10-12 13:20:00,293.86,293.86,293.27,293.29,3654.0,293.86,293.86,293.27,293.29,3654.0
2021-10-12 13:25:00,293.45,293.89,293.45,293.69,3209.0,293.45,293.89,293.45,293.69,3209.0
2021-10-12 13:30:00,293.69,293.9,293.48,293.89,2947.0,293.69,293.9,293.48,293.89,2947.0
2021-10-12 13:35:00,293.81,293.87,293.7,293.87,2060.0,293.81,293.87,293.7,293.87,2060.0
2021-10-12 13:40:00,293.8,293.88,293.76,293.88,1600.0,293.8,293.88,293.76,293.88,1600.0
2021-10-12 13:45:00,293.76,293.76,293.63,293.67,941.0,293.76,293.76,293.63,293.67,941.0
2021-10-12 13:50:00,293.77,294.1,293.71,293.98,2288.0,293.77,294.1,293.71,293.98,2288.0
2021-10-12 13:55:00,293.67,293.81,293.61,293.73,800.0,293.67,293.81,293.61,293.73,800.0
2021-10-12 14:00:00,293.55,293.93,293.55,293.93,2111.0,293.55,293.93,293.55,293.93,2111.0
2021-10-12 14:05:00,294.17,294.33,293.97,293.97,2600.0,294.17,294.33,293.97,293.97,2600.0
2021-10-12 14:10:00,294.09,294.42,294.09,294.39,5485.0,294.09,294.42,294.09,294.39,5485.0
2021-10-12 14:15:00,294.36,295.0,294.36,294.86,2730.0,294.36,295.0,294.36,294.86,2730.0
2021-10-12 14:20:00,294.81,294.87,294.62,294.63,1720.0,294.81,294.87,294.62,294.63,1720.0
2021-10-12 14:25:00,294.56,294.62,294.32,294.32,1861.0,294.56,294.62,294.32,294.32,1861.0
2021-10-12 14:30:00,294.43,294.47,294.2,294.43,1423.0,294.43,294.47,294.2,294.43,1423.0
2021-10-12 14:35:00,294.44,294.44,294.05,294.05,1901.0,294.44,294.44,294.05,294.05,1901.0
2021-10-12 14:40:00,294.06,294.13,293.81,293.94,2100.0,294.06,294.13,293.81,293.94,2100.0
2021-10-12 14:45:00,293.87,293.87,293.57,293.62,2764.0,293.87,293.87,293.57,293.62,2764.0
2021-10-12 14:50:00,293.57,293.78,293.37,293.62,1872.0,293.57,293.78,293.37,293.62,1872.0
2021-10-12 14:55:00,293.62,293.63,292.97,293.15,5110.0,293.62,293.63,292.97,293.15,5110.0
2021-10-12 15:00:00,293.13,293.14,292.53,292.66,4288.0,293.13,293.14,292.53,292.66,4288.0
2021-10-12 15:05:00,292.74,292.87,292.28,292.28,3559.0,292.74,292.87,292.28,292.28,3559.0
2021-10-12 15:10:00,292.44,292.5,292.23,292.33,3971.0,292.44,292.5,292.23,292.33,3971.0
2021-10-12 15:15:00,292.42,292.57,292.28,292.44,3400.0,292.42,292.57,292.28,292.44,3400.0
2021-10-12 15:20:00,292.34,292.78,292.24,292.76,3225.0,292.34,292.78,292.24,292.76,3225.0
2021-10-12 15:25:00,292.51,292.81,292.37,292.58,2500.0,292.51,292.81,292.37,292.58,2500.0
2021-10-12 15:30:00,292.47,292.71,292.39,292.71,4000.0,292.47,292.71,292.39,292.71,4000.0
2021-10-12 15:35:00,292.77,292.81,292.3,292.3,3967.0,292.77,292.81,292.3,292.3,3967.0
2021-10-12 15:40:00,292.38,292.41,291.55,291.55,4110.0,292.38,292.41,291.55,291.55,4110.0
2021-10-12 15:45:00,291.57,291.69,291.41,291.47,4975.0,291.57,291.69,291.41,291.47,4975.0
2021-10-12 15:50:00,291.57,292.01,291.42,291.81,10249.0,291.57,292.01,291.42,291.81,10249.0
2021-10-12 15:55:00,291.84,292.5,291.84,292.03,18339.0,291.84,292.5,291.84,292.03,18339.0
2021-10-13 09:30:00,295.8,297.22,295.47,295.8,13457.0,295.8,297.22,295.47,295.8,13457.0
2021-10-13 09:35:00,297.98,298.78,297.29,298.21,3070.0,297.98,298.78,297.29,298.21,3070.0
2021-10-13 09:40:00,298.08,298.59,297.36,298.59,6185.0,298.08,298.59,297.36,298.59,6185.0
2021-10-13 09:45:00,298.59,299.23,298.04,298.47,14528.0,298.59,299.23,298.04,298.47,14528.0
2021-10-13 09:50:00,298.45,298.53,297.68,297.76,3693.0,298.45,298.53,297.68,297.76,3693.0
2021-10-13 09:55:00,297.73,298.43,297.39,298.12,3823.0,297.73,298.43,297.39,298.12,3823.0
2021-10-13 10:00:00,297.99,299.43,297.98,299.43,5684.0,297.99,299.43,297.98,299.43,5684.0
2021-10-13 10:05:00,299.44,299.48,298.79,299.13,4911.0,299.44,299.48,298.79,299.13,4911.0
2021-10-13 10:10:00,299.07,299.21,297.56,297.88,14950.0,299.07,299.21,297.56,297.88,14950.0
2021-10-13 10:15:00,297.98,298.37,297.94,298.25,2367.0,297.98,298.37,297.94,298.25,2367.0
2021-10-13 10:20:00,298.01,298.19,297.73,297.79,2475.0,298.01,298.19,297.73,297.79,2475.0
2021-10-13 10:25:00,297.63,297.77,296.89,296.94,3161.0,297.63,297.77,296.89,296.94,3161.0
2021-10-13 10:30:00,297.15,297.54,296.77,297.54,5466.0,297.15,297.54,296.77,297.54,5466.0
2021-10-13 10:35:00,297.67,298.08,297.48,297.83,5973.0,297.67,298.08,297.48,297.83,5973.0
2021-10-13 10:40:00,297.99,298.49,297.86,298.33,2500.0,297.99,298.49,297.86,298.33,2500.0
2021-10-13 10:45:00,298.33,298.79,298.27,298.32,3757.0,298.33,298.79,298.27,298.32,3757.0
2021-10-13 10:50:00,298.4,299.02,298.14,298.14,3600.0,298.4,299.02,298.14,298.14,3600.0
2021-10-13 10:55:00,298.26,298.5,298.19,298.38,4067.0,298.26,298.5,298.19,298.38,4067.0
2021-10-13 11:00:00,298.53,299.3,298.5,298.91,6400.0,298.53,299.3,298.5,298.91,6400.0
2021-10-13 11:05:00,298.77,299.24,298.67,298.67,2207.0,298.77,299.24,298.67,298.67,2207.0
2021-10-13 11:10:00,298.52,298.72,298.47,298.68,2200.0,298.52,298.72,298.47,298.68,2200.0
2021-10-13 11:15:00,298.66,299.16,298.66,299.16,2387.0,298.66,299.16,298.66,299.16,2387.0
2021-10-13 11:20:00,299.05,299.18,298.67,298.78,2011.0,299.05,299.18,298.67,298.78,2011.0
2021-10-13 11:25:00,298.56,298.78,298.27,298.31,2880.0,298.56,298.78,298.27,298.31,2880.0
2021-10-13 11:30:00,298.49,298.61,297.95,297.98,2885.0,298.49,298.61,297.95,297.98,2885.0
2021-10-13 11:35:00,298.02,298.02,297.28,297.7,2833.0,298.02,298.02,297.28,297.7,2833.0
2021-10-13 11:40:00,297.85,298.32,297.83,298.32,2081.0,297.85,298.32,297.83,298.32,2081.0
2021-10-13 11:45:00,298.29,298.9,298.17,298.75,2901.0,298.29,298.9,298.17,298.75,2901.0
2021-10-13 11:50:00,298.89,298.89,298.01,298.34,2572.0,298.89,298.89,298.01,298.34,2572.0
2021-10-13 11:55:00,298.05,298.37,298.04,298.12,3341.0,298.05,298.37,298.04,298.12,3341.0
2021-10-13 12:00:00,298.34,298.4,297.78,297.8,5709.0,298.34,298.4,297.78,297.8,5709.0
2021-10-13 12:05:00,297.61,297.78,297.48,297.49,1899.0,297.61,297.78,297.48,297.49,1899.0
2021-10-13 12:10:00,297.56,297.78,297.41,297.42,1994.0,297.56,297.78,297.41,297.42,1994.0
2021-10-13 12:15:00,297.46,297.46,297.17,297.31,2575.0,297.46,297.46,297.17,297.31,2575.0
2021-10-13 12:20:00,297.43,297.43,296.99,297.29,2620.0,297.43,297.43,296.99,297.29,2620.0
2021-10-13 12:25:00,297.25,297.62,297.25,297.62,3589.0,297.25,297.62,297.25,297.62,3589.0
2021-10-13 12:30:00,297.46,297.46,296.8,296.82,2965.0,297.46,297.46,296.8,296.82,2965.0
2021-10-13 12:35:00,296.83,296.85,296.38,296.42,1757.0,296.83,296.85,296.38,296.42,1757.0
2021-10-13 12:40:00,296.49,296.86,296.49,296.58,1980.0,296.49,296.86,296.49,296.58,1980.0
2021-10-13 12:45:00,296.45,296.5,295.78,295.94,2079.0,296.45,296.5,295.78,295.94,2079.0
2021-10-13 12:50:00,295.86,295.98,295.7,295.71,1699.0,295.86,295.98,295.7,295.71,1699.0
2021-10-13 12:55:00,295.62,295.91,295.41,295.82,2873.0,295.62,295.91,295.41,295.82,2873.0
2021-10-13 13:00:00,295.84,296.14,295.78,295.98,2240.0,295.84,296.14,295.78,295.98,2240.0
2021-10-13 13:05:00,296.26,296.45,296.19,296.44,1097.0,296.26,296.45,296.19,296.44,1097.0
2021-10-13 13:10:00,296.62,296.77,296.47,296.47,900.0,296.62,296.77,296.47,296.47,900.0
2021-10-13 13:15:00,296.53,296.63,296.46,296.54,2125.0,296.53,296.63,296.46,296.54,2125.0
2021-10-13 13:20:00,296.46,296.49,296.22,296.31,1384.0,296.46,296.49,296.22,296.31,1384.0
2021-10-13 13:25:00,296.49,296.7,296.31,296.69,2260.0,296.49,296.7,296.31,296.69,2260.0
2021-10-13 13:30:00,297.16,297.79,297.14,297.55,3539.0,297.16,297.79,297.14,297.55,3539.0
2021-10-13 13:35:00,297.68,298.0,297.5,298.0,2932.0,297.68,298.0,297.5,298.0,2932.0
2021-10-13 13:40:00,297.72,297.93,297.57,297.93,2099.0,297.72,297.93,297.57,297.93,2099.0
2021-10-13 13:45:00,297.68,297.76,297.42,297.42,2556.0,297.68,297.76,297.42,297.42,2556.0
2021-10-13 13:50:00,297.35,297.4,297.28,297.38,900.0,297.35,297.4,297.28,297.38,900.0
2021-10-13 13:55:00,297.34,297.46,297.31,297.34,3230.0,297.34,297.46,297.31,297.34,3230.0
2021-10-13 14:00:00,297.17,297.99,296.97,297.22,8408.0,297.17,297.99,296.97,297.22,8408.0
2021-10-13 14:05:00,296.9,296.9,296.22,296.64,1174.0,296.9,296.9,296.22,296.64,1174.0
2021-10-13 14:10:00,296.75,297.19,296.53,297.19,2579.0,296.75,297.19,296.53,297.19,2579.0
2021-10-13 14:15:00,297.01,297.04,296.6,296.9,2107.0,297.01,297.04,296.6,296.9,2107.0
2021-10-13 14:20:00,297.06,297.19,296.65,296.86,3000.0,297.06,297.19,296.65,296.86,3000.0
2021-10-13 14:25:00,296.6,296.7,296.38,296.5,1800.0,296.6,296.7,296.38,296.5,1800.0
2021-10-13 14:30:00,296.43,296.47,296.36,296.37,897.0,296.43,296.47,296.36,296.37,897.0
2021-10-13 14:35:00,296.37,296.45,296.29,296.32,782.0,296.37,296.45,296.29,296.32,782.0
2021-10-13 14:40:00,296.32,296.33,295.96,296.05,2492.0,296.32,296.33,295.96,296.05,2492.0
2021-10-13 14:45:00,295.95,295.95,295.8,295.83,600.0,295.95,295.95,295.8,295.83,600.0
2021-10-13 14:50:00,295.99,296.3,295.93,296.28,1662.0,295.99,296.3,295.93,296.28,1662.0
2021-10-13 14:55:00,296.04,296.5,296.04,296.5,784.0,296.04,296.5,296.04,296.5,784.0
2021-10-13 15:00:00,296.32,296.32,296.09,296.09,900.0,296.32,296.32,296.09,296.09,900.0
2021-10-13 15:05:00,295.94,296.34,295.94,296.26,2208.0,295.94,296.34,295.94,296.26,2208.0
2021-10-13 15:10:00,296.23,296.24,295.94,296.21,1700.0,296.23,296.24,295.94,296.21,1700.0
2021-10-13 15:15:00,295.9,296.04,295.9,296.01,900.0,295.9,296.04,295.9,296.01,900.0
2021-10-13 15:20:00,295.81,295.9,295.74,295.75,1300.0,295.81,295.9,295.74,295.75,1300.0
2021-10-13 15:25:00,295.57,295.77,295.39,295.46,4328.0,295.57,295.77,295.39,295.46,4328.0
2021-10-13 15:30:00,295.62,296.02,295.61,295.91,2816.0,295.62,296.02,295.61,295.91,2816.0
2021-10-13 15:35:00,295.8,295.99,295.69,295.83,2100.0,295.8,295.99,295.69,295.83,2100.0
2021-10-13 15:40:00,295.74,296.11,295.74,296.11,2792.0,295.74,296.11,295.74,296.11,2792.0
2021-10-13 15:45:00,296.04,296.69,295.93,296.52,7470.0,296.04,296.69,295.93,296.52,7470.0
2021-10-13 15:50:00,296.47,296.7,296.01,296.1,17577.0,296.47,296.7,296.01,296.1,17577.0
2021-10-13 15:55:00,295.99,296.46,295.93,296.45,34884.0,295.99,296.46,295.93,296.45,34884.0
2021-10-14 09:30:00,301.13,302.38,300.73,301.67,12222.0,301.13,302.38,300.73,301.67,12222.0
2021-10-14 09:35:00,301.68,302.28,300.54,302.16,7205.0,301.68,302.28,300.54,302.16,7205.0
2021-10-14 09:40:00,302.69,303.27,302.21,302.96,5824.0,302.69,303.27,302.21,302.96,5824.0
2021-10-14 09:45:00,303.23,303.85,303.17,303.66,2900.0,303.23,303.85,303.17,303.66,2900.0
2021-10-14 09:50:00,303.6,304.25,303.6,304.19,3238.0,303.6,304.25,303.6,304.19,3238.0
2021-10-14 09:55:00,303.18,303.54,302.56,303.45,4100.0,303.18,303.54,302.56,303.45,4100.0
2021-10-14 10:00:00,302.96,304.15,302.96,304.04,3220.0,302.96,304.15,302.96,304.04,3220.0
2021-10-14 10:05:00,303.9,304.53,303.9,304.5,1605.0,303.9,304.53,303.9,304.5,1605.0
2021-10-14 10:10:00,304.49,304.64,304.23,304.56,2200.0,304.49,304.64,304.23,304.56,2200.0
2021-10-14 10:15:00,304.75,304.96,304.4,304.4,8222.0,304.75,304.96,304.4,304.4,8222.0
2021-10-14 10:20:00,304.16,304.97,303.96,304.92,7694.0,304.16,304.97,303.96,304.92,7694.0
2021-10-14 10:25:00,304.85,305.73,304.59,304.65,10512.0,304.85,305.73,304.59,304.65,10512.0
2021-10-14 10:30:00,304.83,304.84,303.89,304.28,4951.0,304.83,304.84,303.89,304.28,4951.0
2021-10-14 10:35:00,304.35,304.63,304.31,304.61,3300.0,304.35,304.63,304.31,304.61,3300.0
2021-10-14 10:40:00,304.37,304.47,303.9,304.17,4027.0,304.37,304.47,303.9,304.17,4027.0
2021-10-14 10:45:00,304.12,304.44,304.02,304.35,1900.0,304.12,304.44,304.02,304.35,1900.0
2021-10-14 10:50:00,304.39,304.44,303.79,303.93,1800.0,304.39,304.44,303.79,303.93,1800.0
2021-10-14 10:55:00,303.69,303.74,302.95,302.95,1217.0,303.69,303.74,302.95,302.95,1217.0
2021-10-14 11:00:00,303.07,303.29,302.93,303.13,2780.0,303.07,303.29,302.93,303.13,2780.0
2021-10-14 11:05:00,303.16,303.22,302.83,302.92,2039.0,303.16,303.22,302.83,302.92,2039.0
2021-10-14 11:10:00,302.8,303.21,302.72,303.21,1600.0,302.8,303.21,302.72,303.21,1600.0
2021-10-14 11:15:00,303.15,303.76,303.0,303.6,4210.0,303.15,303.76,303.0,303.6,4210.0
2021-10-14 11:20:00,303.7,303.89,303.68,303.71,1900.0,303.7,303.89,303.68,303.71,1900.0
2021-10-14 11:25:00,303.67,304.11,303.67,304.11,1427.0,303.67,304.11,303.67,304.11,1427.0
2021-10-14 11:30:00,304.14,304.14,303.71,303.88,1400.0,304.14,304.14,303.71,303.88,1400.0
2021-10-14 11:35:00,303.84,304.06,303.77,303.99,1000.0,303.84,304.06,303.77,303.99,1000.0
2021-10-14 11:40:00,304.11,304.39,304.1,304.39,1464.0,304.11,304.39,304.1,304.39,1464.0
2021-10-14 11:45:00,304.39,304.87,304.22,304.56,3872.0,304.39,304.87,304.22,304.56,3872.0
2021-10-14 11:50:00,304.67,304.87,304.63,304.81,1490.0,304.67,304.87,304.63,304.81,1490.0
2021-10-14 11:55:00,304.88,305.3,304.88,305.25,3057.0,304.88,305.3,304.88,305.25,3057.0
2021-10-14 12:00:00,305.2,305.5,305.04,305.45,2988.0,305.2,305.5,305.04,305.45,2988.0
2021-10-14 12:05:00,305.5,305.69,305.39,305.67,1415.0,305.5,305.69,305.39,305.67,1415.0
2021-10-14 12:10:00,305.65,305.74,305.58,305.68,3829.0,305.65,305.74,305.58,305.68,3829.0
2021-10-14 12:15:00,305.63,306.07,305.63,305.79,2600.0,305.63,306.07,305.63,305.79,2600.0
2021-10-14 12:20:00,305.91,305.91,305.38,305.54,2352.0,305.91,305.91,305.38,305.54,2352.0
2021-10-14 12:25:00,305.65,305.76,305.56,305.69,2550.0,305.65,305.76,305.56,305.69,2550.0
2021-10-14 12:30:00,305.71,306.06,305.7,305.91,2260.0,305.71,306.06,305.7,305.91,2260.0
2021-10-14 12:35:00,305.88,305.97,305.8,305.93,1200.0,305.88,305.97,305.8,305.93,1200.0
2021-10-14 12:40:00,305.76,306.03,305.75,305.99,4300.0,305.76,306.03,305.75,305.99,4300.0
2021-10-14 12:45:00,305.95,306.23,305.87,306.18,3234.0,305.95,306.23,305.87,306.18,3234.0
2021-10-14 12:50:00,306.13,306.13,305.82,305.88,2876.0,306.13,306.13,305.82,305.88,2876.0
2021-10-14 12:55:00,305.71,305.75,305.34,305.6,3008.0,305.71,305.75,305.34,305.6,3008.0
2021-10-14 13:00:00,305.6,305.6,305.32,305.32,2755.0,305.6,305.6,305.32,305.32,2755.0
2021-10-14 13:05:00,305.25,305.25,304.71,304.71,1010.0,305.25,305.25,304.71,304.71,1010.0
2021-10-14 13:10:00,304.72,304.98,304.72,304.87,3320.0,304.72,304.98,304.72,304.87,3320.0
2021-10-14 13:15:00,304.96,305.04,304.71,304.71,2266.0,304.96,305.04,304.71,304.71,2266.0
2021-10-14 13:20:00,304.67,304.67,304.39,304.42,2166.0,304.67,304.67,304.39,304.42,2166.0
2021-10-14 13:25:00,304.48,304.49,303.91,303.94,8362.0,304.48,304.49,303.91,303.94,8362.0
2021-10-14 13:30:00,303.99,304.2,303.91,303.92,5700.0,303.99,304.2,303.91,303.92,5700.0
2021-10-14 13:35:00,303.9,304.09,303.88,304.0,2900.0,303.9,304.09,303.88,304.0,2900.0
2021-10-14 13:40:00,304.12,304.33,304.08,304.11,2100.0,304.12,304.33,304.08,304.11,2100.0
2021-10-14 13:45:00,304.11,304.25,304.01,304.25,2200.0,304.11,304.25,304.01,304.25,2200.0
2021-10-14 13:50:00,304.24,304.27,304.11,304.23,1750.0,304.24,304.27,304.11,304.23,1750.0
2021-10-14 13:55:00,304.35,304.48,304.35,304.36,1750.0,304.35,304.48,304.35,304.36,1750.0
2021-10-14 14:00:00,304.37,304.41,304.37,304.41,1004.0,304.37,304.41,304.37,304.41,1004.0
2021-10-14 14:05:00,304.33,304.36,304.02,304.13,2176.0,304.33,304.36,304.02,304.13,2176.0
2021-10-14 14:10:00,304.21,304.25,304.18,304.25,400.0,304.21,304.25,304.18,304.25,400.0
2021-10-14 14:15:00,304.33,304.51,304.29,304.51,1855.0,304.33,304.51,304.29,304.51,1855.0
2021-10-14 14:20:00,304.56,304.69,304.47,304.64,2750.0,304.56,304.69,304.47,304.64,2750.0
2021-10-14 14:25:00,304.71,304.77,304.6,304.68,1500.0,304.71,304.77,304.6,304.68,1500.0
2021-10-14 14:30:00,304.69,304.69,304.51,304.55,1200.0,304.69,304.69,304.51,304.55,1200.0
2021-10-14 14:35:00,304.48,304.71,304.46,304.63,3433.0,304.48,304.71,304.46,304.63,3433.0
2021-10-14 14:40:00,304.65,304.65,304.37,304.4,1100.0,304.65,304.65,304.37,304.4,1100.0
2021-10-14 14:45:00,304.56,304.56,304.38,304.48,1600.0,304.56,304.56,304.38,304.48,1600.0
2021-10-14 14:50:00,304.56,304.68,304.56,304.58,1011.0,304.56,304.68,304.56,304.58,1011.0
2021-10-14 14:55:00,304.53,304.82,304.53,304.82,1549.0,304.53,304.82,304.53,304.82,1549.0
2021-10-14 15:00:00,304.71,304.72,304.49,304.72,2404.0,304.71,304.72,304.49,304.72,2404.0
2021-10-14 15:05:00,304.74,304.8,304.42,304.42,1600.0,304.74,304.8,304.42,304.42,1600.0
2021-10-14 15:10:00,304.37,304.54,304.31,304.5,2500.0,304.37,304.54,304.31,304.5,2500.0
2021-10-14 15:15:00,304.55,304.73,304.5,304.66,1400.0,304.55,304.73,304.5,304.66,1400.0
2021-10-14 15:20:00,304.67,304.77,304.46,304.51,3807.0,304.67,304.77,304.46,304.51,3807.0
2021-10-14 15:25:00,304.55,304.67,304.5,304.63,2700.0,304.55,304.67,304.5,304.63,2700.0
2021-10-14 15:30:00,304.62,304.7,304.54,304.66,4750.0,304.62,304.7,304.54,304.66,4750.0
2021-10-14 15:35:00,304.63,304.64,304.13,304.28,4667.0,304.63,304.64,304.13,304.28,4667.0
2021-10-14 15:40:00,304.27,304.35,303.8,304.3,5714.0,304.27,304.35,303.8,304.3,5714.0
2021-10-14 15:45:00,304.24,304.6,304.15,304.6,5045.0,304.24,304.6,304.15,304.6,5045.0
2021-10-14 15:50:00,304.58,304.94,304.22,304.77,11082.0,304.58,304.94,304.22,304.77,11082.0
2021-10-14 15:55:00,304.81,304.95,304.41,304.92,24528.0,304.81,304.95,304.41,304.92,24528.0
2021-10-15 09:30:00,305.63,305.73,304.14,304.14,37704.0,305.63,305.73,304.14,304.14,37704.0
2021-10-15 09:35:00,305.0,305.75,305.0,305.53,1092.0,305.0,305.75,305.0,305.53,1092.0
2021-10-15 09:40:00,305.36,305.5,304.89,305.02,2001.0,305.36,305.5,304.89,305.02,2001.0
2021-10-15 09:45:00,305.0,305.52,305.0,305.19,2400.0,305.0,305.52,305.0,305.19,2400.0
2021-10-15 09:50:00,305.14,305.47,305.09,305.47,2700.0,305.14,305.47,305.09,305.47,2700.0
2021-10-15 09:55:00,305.71,305.81,305.23,305.65,1700.0,305.71,305.81,305.23,305.65,1700.0
2021-10-15 10:00:00,305.41,305.5,304.49,304.59,1503.0,305.41,305.5,304.49,304.59,1503.0
2021-10-15 10:05:00,305.04,305.88,305.04,305.88,1200.0,305.04,305.88,305.04,305.88,1200.0
2021-10-15 10:10:00,305.79,305.95,305.6,305.6,1432.0,305.79,305.95,305.6,305.6,1432.0
2021-10-15 10:15:00,305.4,305.51,304.87,305.35,1307.0,305.4,305.51,304.87,305.35,1307.0
2021-10-15 10:20:00,305.26,305.86,305.26,305.84,1000.0,305.26,305.86,305.26,305.84,1000.0
2021-10-15 10:25:00,305.81,305.82,304.91,304.91,1988.0,305.81,305.82,304.91,304.91,1988.0
2021-10-15 10:30:00,305.07,305.08,304.96,304.96,600.0,305.07,305.08,304.96,304.96,600.0
2021-10-15 10:35:00,304.86,305.54,304.86,305.5,1737.0,304.86,305.54,304.86,305.5,1737.0
2021-10-15 10:40:00,305.33,305.68,305.32,305.68,326.0,305.33,305.68,305.32,305.68,326.0
2021-10-15 10:45:00,306.14,306.35,306.09,306.09,636.0,306.14,306.35,306.09,306.09,636.0
2021-10-15 10:50:00,305.9,306.32,305.9,306.08,1801.0,305.9,306.32,305.9,306.08,1801.0
2021-10-15 10:55:00,306.04,306.38,306.04,306.38,719.0,306.04,306.38,306.04,306.38,719.0
2021-10-15 11:00:00,306.49,306.61,306.2,306.2,800.0,306.49,306.61,306.2,306.2,800.0
2021-10-15 11:05:00,306.21,306.45,306.21,306.4,1040.0,306.21,306.45,306.21,306.4,1040.0
2021-10-15 11:10:00,306.42,306.52,306.28,306.33,1949.0,306.42,306.52,306.28,306.33,1949.0
2021-10-15 11:15:00,306.35,306.38,306.27,306.38,919.0,306.35,306.38,306.27,306.38,919.0
2021-10-15 11:20:00,306.35,306.57,306.1,306.57,1005.0,306.35,306.57,306.1,306.57,1005.0
2021-10-15 11:25:00,306.32,306.45,306.25,306.36,700.0,306.32,306.45,306.25,306.36,700.0
2021-10-15 11:30:00,306.5,306.5,306.21,306.33,1391.0,306.5,306.5,306.21,306.33,1391.0
2021-10-15 11:35:00,306.15,306.15,305.15,305.37,1220.0,306.15,306.15,305.15,305.37,1220.0
2021-10-15 11:40:00,305.41,305.41,305.0,305.0,894.0,305.41,305.41,305.0,305.0,894.0
2021-10-15 11:45:00,305.15,305.15,304.8,304.81,714.0,305.15,305.15,304.8,304.81,714.0
2021-10-15 11:50:00,304.62,304.74,304.5,304.74,401.0,304.62,304.74,304.5,304.74,401.0
2021-10-15 11:55:00,304.59,304.77,304.38,304.47,2716.0,304.59,304.77,304.38,304.47,2716.0
2021-10-15 12:00:00,304.29,305.03,304.29,305.03,1700.0,304.29,305.03,304.29,305.03,1700.0
2021-10-15 12:05:00,305.13,305.2,304.93,305.2,1068.0,305.13,305.2,304.93,305.2,1068.0
2021-10-15 12:10:00,305.23,305.27,305.23,305.24,400.0,305.23,305.27,305.23,305.24,400.0
2021-10-15 12:15:00,305.24,305.24,305.24,305.24,0.0,305.24,305.24,305.24,305.24,0.0
2021-10-15 12:20:00,305.37,305.76,305.37,305.57,2606.0,305.37,305.76,305.37,305.57,2606.0
2021-10-15 12:25:00,305.54,305.98,305.53,305.98,600.0,305.54,305.98,305.53,305.98,600.0
2021-10-15 12:30:00,306.14,306.14,306.0,306.0,690.0,306.14,306.14,306.0,306.0,690.0
2021-10-15 12:35:00,305.96,306.31,305.96,306.31,833.0,305.96,306.31,305.96,306.31,833.0
2021-10-15 12:40:00,306.31,306.39,306.31,306.37,801.0,306.31,306.39,306.31,306.37,801.0
2021-10-15 12:45:00,306.41,306.41,306.22,306.22,1100.0,306.41,306.41,306.22,306.22,1100.0
2021-10-15 12:50:00,306.19,306.21,306.07,306.07,501.0,306.19,306.21,306.07,306.07,501.0
2021-10-15 12:55:00,306.04,306.16,306.03,306.16,500.0,306.04,306.16,306.03,306.16,500.0
2021-10-15 13:00:00,306.06,306.06,305.89,305.89,400.0,306.06,306.06,305.89,305.89,400.0
2021-10-15 13:05:00,305.62,305.92,305.62,305.87,1696.0,305.62,305.92,305.62,305.87,1696.0
2021-10-15 13:10:00,305.85,306.05,305.72,305.72,500.0,305.85,306.05,305.72,305.72,500.0
2021-10-15 13:15:00,305.66,305.8,305.48,305.7,1067.0,305.66,305.8,305.48,305.7,1067.0
2021-10-15 13:20:00,305.88,305.98,305.88,305.91,500.0,305.88,305.98,305.88,305.91,500.0
2021-10-15 13:25:00,305.96,306.05,305.96,306.05,200.0,305.96,306.05,305.96,306.05,200.0
2021-10-15 13:30:00,305.9,306.12,305.9,306.11,2400.0,305.9,306.12,305.9,306.11,2400.0
2021-10-15 13:35:00,306.13,306.14,306.12,306.12,276.0,306.13,306.14,306.12,306.12,276.0
2021-10-15 13:40:00,306.17,306.17,306.02,306.12,900.0,306.17,306.17,306.02,306.12,900.0
2021-10-15 13:45:00,306.06,306.17,306.06,306.17,549.0,306.06,306.17,306.06,306.17,549.0
2021-10-15 13:50:00,306.11,306.21,306.03,306.13,700.0,306.11,306.21,306.03,306.13,700.0
2021-10-15 13:55:00,305.98,306.0,305.9,305.9,307.0,305.98,306.0,305.9,305.9,307.0
2021-10-15 14:00:00,305.92,306.15,305.92,306.11,900.0,305.92,306.15,305.92,306.11,900.0
2021-10-15 14:05:00,306.14,306.26,306.08,306.14,1320.0,306.14,306.26,306.08,306.14,1320.0
2021-10-15 14:10:00,306.16,306.24,306.16,306.19,732.0,306.16,306.24,306.16,306.19,732.0
2021-10-15 14:15:00,306.2,306.42,306.2,306.42,900.0,306.2,306.42,306.2,306.42,900.0
2021-10-15 14:20:00,306.35,306.39,306.22,306.39,1359.0,306.35,306.39,306.22,306.39,1359.0
2021-10-15 14:25:00,306.43,306.5,306.43,306.5,450.0,306.43,306.5,306.43,306.5,450.0
2021-10-15 14:30:00,306.52,306.55,306.41,306.48,2178.0,306.52,306.55,306.41,306.48,2178.0
2021-10-15 14:35:00,306.48,306.5,306.33,306.45,700.0,306.48,306.5,306.33,306.45,700.0
2021-10-15 14:40:00,306.51,306.51,306.33,306.35,1000.0,306.51,306.51,306.33,306.35,1000.0
2021-10-15 14:45:00,306.25,306.27,306.1,306.26,1382.0,306.25,306.27,306.1,306.26,1382.0
2021-10-15 14:50:00,306.43,306.57,306.4,306.4,802.0,306.43,306.57,306.4,306.4,802.0
2021-10-15 14:55:00,306.55,306.66,306.51,306.55,600.0,306.55,306.66,306.51,306.55,600.0
2021-10-15 15:00:00,306.48,306.48,306.26,306.26,1522.0,306.48,306.48,306.26,306.26,1522.0
2021-10-15 15:05:00,306.23,306.25,305.96,305.96,1200.0,306.23,306.25,305.96,305.96,1200.0
2021-10-15 15:10:00,306.0,306.03,305.86,305.9,1042.0,306.0,306.03,305.86,305.9,1042.0
2021-10-15 15:15:00,305.93,306.05,305.75,305.75,1311.0,305.93,306.05,305.75,305.75,1311.0
2021-10-15 15:20:00,305.7,305.91,305.64,305.75,1200.0,305.7,305.91,305.64,305.75,1200.0
2021-10-15 15:25:00,305.78,306.02,305.74,305.96,1600.0,305.78,306.02,305.74,305.96,1600.0
2021-10-15 15:30:00,305.98,305.99,305.7,305.7,1500.0,305.98,305.99,305.7,305.7,1500.0
2021-10-15 15:35:00,305.69,305.69,305.41,305.64,2541.0,305.69,305.69,305.41,305.64,2541.0
2021-10-15 15:40:00,305.57,305.64,305.47,305.47,3128.0,305.57,305.64,305.47,305.47,3128.0
2021-10-15 15:45:00,305.46,305.62,305.26,305.26,2163.0,305.46,305.62,305.26,305.26,2163.0
2021-10-15 15:50:00,305.3,306.17,305.24,305.87,11749.0,305.3,306.17,305.24,305.87,11749.0
2021-10-15 15:55:00,305.87,306.38,305.87,306.26,26466.0,305.87,306.38,305.87,306.26,26466.0
2021-10-18 09:30:00,305.2,305.28,304.5,304.51,7847.0,305.2,305.28,304.5,304.51,7847.0
2021-10-18 09:35:00,304.13,305.26,304.04,305.13,1100.0,304.13,305.26,304.04,305.13,1100.0
2021-10-18 09:40:00,304.94,305.59,304.89,305.41,2140.0,304.94,305.59,304.89,305.41,2140.0
2021-10-18 09:45:00,305.9,305.9,305.24,305.27,1564.0,305.9,305.9,305.24,305.27,1564.0
2021-10-18 09:50:00,305.66,305.99,305.51,305.88,1608.0,305.66,305.99,305.51,305.88,1608.0
2021-10-18 09:55:00,306.07,306.35,306.07,306.21,400.0,306.07,306.35,306.07,306.21,400.0
2021-10-18 10:00:00,305.96,306.05,305.36,306.05,700.0,305.96,306.05,305.36,306.05,700.0
2021-10-18 10:05:00,306.28,306.33,305.91,306.28,1502.0,306.28,306.33,305.91,306.28,1502.0
2021-10-18 10:10:00,306.3,306.33,305.9,306.13,1529.0,306.3,306.33,305.9,306.13,1529.0
2021-10-18 10:15:00,306.08,306.3,305.55,305.71,4784.0,306.08,306.3,305.55,305.71,4784.0
2021-10-18 10:20:00,305.59,305.59,304.98,305.06,812.0,305.59,305.59,304.98,305.06,812.0
2021-10-18 10:25:00,305.12,305.16,305.12,305.16,496.0,305.12,305.16,305.12,305.16,496.0
2021-10-18 10:30:00,305.04,305.04,304.36,304.58,948.0,305.04,305.04,304.36,304.58,948.0
2021-10-18 10:35:00,303.9,304.29,303.9,304.12,1300.0,303.9,304.29,303.9,304.12,1300.0
2021-10-18 10:40:00,304.4,304.61,304.4,304.47,734.0,304.4,304.61,304.4,304.47,734.0
2021-10-18 10:45:00,304.71,304.71,304.71,304.71,178.0,304.71,304.71,304.71,304.71,178.0
2021-10-18 10:50:00,305.0,305.0,304.99,305.0,449.0,305.0,305.0,304.99,305.0,449.0
2021-10-18 10:55:00,305.86,305.86,305.86,305.86,200.0,305.86,305.86,305.86,305.86,200.0
2021-10-18 11:00:00,305.97,305.97,305.61,305.96,1400.0,305.97,305.97,305.61,305.96,1400.0
2021-10-18 11:05:00,306.16,306.16,306.06,306.06,500.0,306.16,306.16,306.06,306.06,500.0
2021-10-18 11:10:00,306.44,306.45,306.21,306.21,500.0,306.44,306.45,306.21,306.21,500.0
2021-10-18 11:15:00,305.8,306.13,305.8,306.13,329.0,305.8,306.13,305.8,306.13,329.0
2021-10-18 11:20:00,306.17,306.32,306.16,306.32,450.0,306.17,306.32,306.16,306.32,450.0
2021-10-18 11:25:00,306.59,306.61,306.29,306.47,600.0,306.59,306.61,306.29,306.47,600.0
2021-10-18 11:30:00,306.21,306.79,306.21,306.79,3509.0,306.21,306.79,306.21,306.79,3509.0
2021-10-18 11:35:00,306.78,306.78,306.71,306.71,300.0,306.78,306.78,306.71,306.71,300.0
2021-10-18 11:40:00,306.48,306.48,306.48,306.48,153.0,306.48,306.48,306.48,306.48,153.0
2021-10-18 11:45:00,306.29,306.38,306.26,306.38,300.0,306.29,306.38,306.26,306.38,300.0
2021-10-18 11:50:00,306.76,306.86,306.56,306.86,700.0,306.76,306.86,306.56,306.86,700.0
2021-10-18 11:55:00,307.13,307.14,306.71,306.77,1905.0,307.13,307.14,306.71,306.77,1905.0
2021-10-18 12:00:00,306.39,306.56,306.39,306.56,400.0,306.39,306.56,306.39,306.56,400.0
2021-10-18 12:05:00,306.49,306.49,306.49,306.49,301.0,306.49,306.49,306.49,306.49,301.0
2021-10-18 12:10:00,306.71,306.71,306.4,306.43,3502.0,306.71,306.71,306.4,306.43,3502.0
2021-10-18 12:15:00,306.44,306.51,306.4,306.41,1000.0,306.44,306.51,306.4,306.41,1000.0
2021-10-18 12:20:00,306.3,306.3,306.12,306.12,500.0,306.3,306.3,306.12,306.12,500.0
2021-10-18 12:25:00,306.01,306.01,305.9,305.94,1000.0,306.01,306.01,305.9,305.94,1000.0
2021-10-18 12:30:00,305.86,306.06,305.86,306.0,1864.0,305.86,306.06,305.86,306.0,1864.0
2021-10-18 12:35:00,306.47,306.58,306.44,306.58,1080.0,306.47,306.58,306.44,306.58,1080.0
2021-10-18 12:40:00,306.61,306.61,306.36,306.36,500.0,306.61,306.61,306.36,306.36,500.0
2021-10-18 12:45:00,306.47,306.6,306.3,306.51,1000.0,306.47,306.6,306.3,306.51,1000.0
2021-10-18 12:50:00,306.48,306.58,306.47,306.58,600.0,306.48,306.58,306.47,306.58,600.0
2021-10-18 12:55:00,306.73,306.89,306.73,306.88,1200.0,306.73,306.89,306.73,306.88,1200.0
2021-10-18 13:00:00,306.81,306.81,306.65,306.72,685.0,306.81,306.81,306.65,306.72,685.0
2021-10-18 13:05:00,306.72,306.72,306.72,306.72,0.0,306.72,306.72,306.72,306.72,0.0
2021-10-18 13:10:00,306.53,306.78,306.53,306.7,2200.0,306.53,306.78,306.53,306.7,2200.0
2021-10-18 13:15:00,306.82,307.03,306.63,306.63,9014.0,306.82,307.03,306.63,306.63,9014.0
2021-10-18 13:20:00,306.54,306.54,306.27,306.27,650.0,306.54,306.54,306.27,306.27,650.0
2021-10-18 13:25:00,306.17,306.32,306.17,306.19,900.0,306.17,306.32,306.17,306.19,900.0
2021-10-18 13:30:00,306.29,306.29,306.2,306.27,400.0,306.29,306.29,306.2,306.27,400.0
2021-10-18 13:35:00,306.06,306.56,306.01,306.45,1500.0,306.06,306.56,306.01,306.45,1500.0
2021-10-18 13:40:00,306.41,306.41,306.41,306.41,300.0,306.41,306.41,306.41,306.41,300.0
2021-10-18 13:45:00,306.64,306.7,306.42,306.43,2010.0,306.64,306.7,306.42,306.43,2010.0
2021-10-18 13:50:00,306.53,306.53,306.42,306.49,6110.0,306.53,306.53,306.42,306.49,6110.0
2021-10-18 13:55:00,306.52,306.55,306.51,306.51,800.0,306.52,306.55,306.51,306.51,800.0
2021-10-18 14:00:00,306.55,306.78,306.55,306.57,1700.0,306.55,306.78,306.55,306.57,1700.0
2021-10-18 14:05:00,306.67,306.74,306.18,306.22,3335.0,306.67,306.74,306.18,306.22,3335.0
2021-10-18 14:10:00,306.24,306.28,306.03,306.18,2427.0,306.24,306.28,306.03,306.18,2427.0
2021-10-18 14:15:00,306.34,306.37,306.28,306.36,1424.0,306.34,306.37,306.28,306.36,1424.0
2021-10-18 14:20:00,306.22,306.24,306.14,306.24,1400.0,306.22,306.24,306.14,306.24,1400.0
2021-10-18 14:25:00,306.32,306.45,306.25,306.36,1426.0,306.32,306.45,306.25,306.36,1426.0
2021-10-18 14:30:00,306.47,306.49,306.39,306.49,1000.0,306.47,306.49,306.39,306.49,1000.0
2021-10-18 14:35:00,306.56,306.81,306.55,306.59,4950.0,306.56,306.81,306.55,306.59,4950.0
2021-10-18 14:40:00,306.62,306.73,306.47,306.47,1280.0,306.62,306.73,306.47,306.47,1280.0
2021-10-18 14:45:00,306.55,306.67,306.4,306.67,1200.0,306.55,306.67,306.4,306.67,1200.0
2021-10-18 14:50:00,306.73,306.73,306.43,306.51,4661.0,306.73,306.73,306.43,306.51,4661.0
2021-10-18 14:55:00,306.61,306.65,306.51,306.56,1625.0,306.61,306.65,306.51,306.56,1625.0
2021-10-18 15:00:00,306.56,306.56,306.35,306.36,2520.0,306.56,306.56,306.35,306.36,2520.0
2021-10-18 15:05:00,306.34,306.49,306.23,306.34,1200.0,306.34,306.49,306.23,306.34,1200.0
2021-10-18 15:10:00,306.52,306.77,306.48,306.63,1564.0,306.52,306.77,306.48,306.63,1564.0
2021-10-18 15:15:00,306.56,306.81,306.56,306.76,1644.0,306.56,306.81,306.56,306.76,1644.0
2021-10-18 15:20:00,306.73,306.99,306.71,306.95,1100.0,306.73,306.99,306.71,306.95,1100.0
2021-10-18 15:25:00,306.73,306.95,306.56,306.95,600.0,306.73,306.95,306.56,306.95,600.0
2021-10-18 15:30:00,306.92,307.05,306.91,306.93,869.0,306.92,307.05,306.91,306.93,869.0
2021-10-18 15:35:00,307.01,307.06,306.63,306.73,2415.0,307.01,307.06,306.63,306.73,2415.0
2021-10-18 15:40:00,306.78,306.81,306.69,306.69,1800.0,306.78,306.81,306.69,306.69,1800.0
2021-10-18 15:45:00,306.87,307.01,306.6,306.81,3200.0,306.87,307.01,306.6,306.81,3200.0
2021-10-18 15:50:00,306.88,307.14,306.63,306.89,7666.0,306.88,307.14,306.63,306.89,7666.0
2021-10-18 15:55:00,306.87,307.46,306.83,307.3,16945.0,306.87,307.46,306.83,307.3,16945.0
2021-10-19 09:30:00,308.32,309.0,307.25,307.25,9376.0,308.32,309.0,307.25,307.25,9376.0
2021-10-19 09:35:00,307.56,309.06,307.51,309.06,1300.0,307.56,309.06,307.51,309.06,1300.0
2021-10-19 09:40:00,309.28,309.54,308.9,309.04,1720.0,309.28,309.54,308.9,309.04,1720.0
2021-10-19 09:45:00,308.88,310.16,308.88,309.94,3489.0,308.88,310.16,308.88,309.94,3489.0
2021-10-19 09:50:00,310.3,310.3,309.28,309.29,1009.0,310.3,310.3,309.28,309.29,1009.0
2021-10-19 09:55:00,308.88,309.31,308.87,308.87,1600.0,308.88,309.31,308.87,308.87,1600.0
2021-10-19 10:00:00,309.14,309.34,308.47,309.19,2100.0,309.14,309.34,308.47,309.19,2100.0
2021-10-19 10:05:00,309.27,309.43,309.09,309.26,1102.0,309.27,309.43,309.09,309.26,1102.0
2021-10-19 10:10:00,309.38,309.59,309.19,309.44,900.0,309.38,309.59,309.19,309.44,900.0
2021-10-19 10:15:00,309.6,309.79,308.8,309.79,2407.0,309.6,309.79,308.8,309.79,2407.0
2021-10-19 10:20:00,309.84,310.27,309.64,310.21,900.0,309.84,310.27,309.64,310.21,900.0
2021-10-19 10:25:00,309.91,310.28,309.8,309.94,2050.0,309.91,310.28,309.8,309.94,2050.0
2021-10-19 10:30:00,309.97,310.12,309.6,309.6,1727.0,309.97,310.12,309.6,309.6,1727.0
2021-10-19 10:35:00,309.73,309.85,309.38,309.73,1800.0,309.73,309.85,309.38,309.73,1800.0
2021-10-19 10:40:00,309.74,309.74,309.47,309.63,800.0,309.74,309.74,309.47,309.63,800.0
2021-10-19 10:45:00,309.72,309.91,309.62,309.79,1136.0,309.72,309.91,309.62,309.79,1136.0
2021-10-19 10:50:00,309.68,309.96,309.68,309.79,1000.0,309.68,309.96,309.68,309.79,1000.0
2021-10-19 10:55:00,309.89,310.48,309.83,310.48,2814.0,309.89,310.48,309.83,310.48,2814.0
2021-10-19 11:00:00,310.68,310.9,310.58,310.58,2285.0,310.68,310.9,310.58,310.58,2285.0
2021-10-19 11:05:00,310.56,310.72,310.56,310.69,500.0,310.56,310.72,310.56,310.69,500.0
2021-10-19 11:10:00,310.9,311.09,310.9,311.0,1542.0,310.9,311.09,310.9,311.0,1542.0
2021-10-19 11:15:00,311.06,311.29,310.92,311.29,1633.0,311.06,311.29,310.92,311.29,1633.0
2021-10-19 11:20:00,311.5,311.61,311.34,311.45,3269.0,311.5,311.61,311.34,311.45,3269.0
2021-10-19 11:25:00,311.43,311.84,311.33,311.81,1111.0,311.43,311.84,311.33,311.81,1111.0
2021-10-19 11:30:00,311.82,312.02,311.48,311.49,2018.0,311.82,312.02,311.48,311.49,2018.0
2021-10-19 11:35:00,311.42,311.51,311.18,311.18,1651.0,311.42,311.51,311.18,311.18,1651.0
2021-10-19 11:40:00,311.32,311.76,311.32,311.55,615.0,311.32,311.76,311.32,311.55,615.0
2021-10-19 11:45:00,311.63,311.82,311.63,311.7,1111.0,311.63,311.82,311.63,311.7,1111.0
2021-10-19 11:50:00,311.78,312.02,311.65,312.02,916.0,311.78,312.02,311.65,312.02,916.0
2021-10-19 11:55:00,311.75,311.78,311.33,311.36,900.0,311.75,311.78,311.33,311.36,900.0
2021-10-19 12:00:00,311.12,311.2,311.01,311.12,900.0,311.12,311.2,311.01,311.12,900.0
2021-10-19 12:05:00,311.01,311.01,310.8,310.93,1203.0,311.01,311.01,310.8,310.93,1203.0
2021-10-19 12:10:00,310.96,311.04,310.91,311.04,800.0,310.96,311.04,310.91,311.04,800.0
2021-10-19 12:15:00,311.0,311.01,310.91,310.91,300.0,311.0,311.01,310.91,310.91,300.0
2021-10-19 12:20:00,310.79,311.15,310.79,311.15,1710.0,310.79,311.15,310.79,311.15,1710.0
2021-10-19 12:25:00,311.04,311.11,310.96,311.01,1200.0,311.04,311.11,310.96,311.01,1200.0
2021-10-19 12:30:00,310.92,310.97,310.92,310.97,200.0,310.92,310.97,310.92,310.97,200.0
2021-10-19 12:35:00,311.11,311.11,310.7,310.7,722.0,311.11,311.11,310.7,310.7,722.0
2021-10-19 12:40:00,310.73,310.82,310.64,310.74,2408.0,310.73,310.82,310.64,310.74,2408.0
2021-10-19 12:45:00,310.7,311.02,310.7,310.84,1528.0,310.7,311.02,310.7,310.84,1528.0
2021-10-19 12:50:00,310.8,311.0,310.75,310.97,1370.0,310.8,311.0,310.75,310.97,1370.0
2021-10-19 12:55:00,310.94,311.28,310.86,311.09,1411.0,310.94,311.28,310.86,311.09,1411.0
2021-10-19 13:00:00,311.03,311.13,310.83,310.89,1024.0,311.03,311.13,310.83,310.89,1024.0
2021-10-19 13:05:00,311.0,311.03,310.89,310.99,800.0,311.0,311.03,310.89,310.99,800.0
2021-10-19 13:10:00,310.89,310.91,310.71,310.91,1100.0,310.89,310.91,310.71,310.91,1100.0
2021-10-19 13:15:00,310.8,310.9,310.8,310.9,600.0,310.8,310.9,310.8,310.9,600.0
2021-10-19 13:20:00,310.86,311.07,310.85,311.07,1000.0,310.86,311.07,310.85,311.07,1000.0
2021-10-19 13:25:00,310.85,310.85,310.67,310.68,705.0,310.85,310.85,310.67,310.68,705.0
2021-10-19 13:30:00,310.78,310.83,310.62,310.66,984.0,310.78,310.83,310.62,310.66,984.0
2021-10-19 13:35:00,310.57,310.79,310.57,310.76,2198.0,310.57,310.79,310.57,310.76,2198.0
2021-10-19 13:40:00,310.82,310.96,310.82,310.85,2670.0,310.82,310.96,310.82,310.85,2670.0
2021-10-19 13:45:00,310.94,310.94,310.71,310.74,632.0,310.94,310.94,310.71,310.74,632.0
2021-10-19 13:50:00,310.86,310.97,310.86,310.97,2000.0,310.86,310.97,310.86,310.97,2000.0
2021-10-19 13:55:00,310.97,311.22,310.96,311.22,600.0,310.97,311.22,310.96,311.22,600.0
2021-10-19 14:00:00,311.33,311.35,311.33,311.35,1100.0,311.33,311.35,311.33,311.35,1100.0
2021-10-19 14:05:00,311.46,311.57,311.46,311.55,491.0,311.46,311.57,311.46,311.55,491.0
2021-10-19 14:10:00,311.5,311.71,311.49,311.56,1928.0,311.5,311.71,311.49,311.56,1928.0
2021-10-19 14:15:00,311.62,311.67,311.53,311.61,1779.0,311.62,311.67,311.53,311.61,1779.0
2021-10-19 14:20:00,311.54,311.54,311.23,311.23,1313.0,311.54,311.54,311.23,311.23,1313.0
2021-10-19 14:25:00,311.19,311.19,310.72,310.72,600.0,311.19,311.19,310.72,310.72,600.0
2021-10-19 14:30:00,310.8,310.8,310.21,310.32,1815.0,310.8,310.8,310.21,310.32,1815.0
2021-10-19 14:35:00,310.52,310.52,310.03,310.03,1600.0,310.52,310.52,310.03,310.03,1600.0
2021-10-19 14:40:00,310.04,310.25,310.04,310.25,1300.0,310.04,310.25,310.04,310.25,1300.0
2021-10-19 14:45:00,310.48,310.48,310.25,310.25,702.0,310.48,310.48,310.25,310.25,702.0
2021-10-19 14:50:00,310.15,310.16,309.91,310.11,962.0,310.15,310.16,309.91,310.11,962.0
2021-10-19 14:55:00,310.11,310.11,309.82,309.88,760.0,310.11,310.11,309.82,309.88,760.0
2021-10-19 15:00:00,310.17,310.36,310.1,310.3,1252.0,310.17,310.36,310.1,310.3,1252.0
2021-10-19 15:05:00,310.42,310.67,310.42,310.67,760.0,310.42,310.67,310.42,310.67,760.0
2021-10-19 15:10:00,310.76,310.96,310.76,310.94,1550.0,310.76,310.96,310.76,310.94,1550.0
2021-10-19 15:15:00,311.06,311.09,310.99,311.05,1733.0,311.06,311.09,310.99,311.05,1733.0
2021-10-19 15:20:00,311.01,311.02,310.31,310.41,2900.0,311.01,311.02,310.31,310.41,2900.0
2021-10-19 15:25:00,310.5,310.88,310.47,310.74,2100.0,310.5,310.88,310.47,310.74,2100.0
2021-10-19 15:30:00,310.6,310.68,310.3,310.37,3600.0,310.6,310.68,310.3,310.37,3600.0
2021-10-19 15:35:00,310.38,310.85,310.32,310.58,1700.0,310.38,310.85,310.32,310.58,1700.0
2021-10-19 15:40:00,310.39,311.02,310.39,311.02,7462.0,310.39,311.02,310.39,311.02,7462.0
2021-10-19 15:45:00,311.1,311.17,310.88,311.07,10900.0,311.1,311.17,310.88,311.07,10900.0
2021-10-19 15:50:00,310.92,311.32,310.5,310.51,14596.0,310.92,311.32,310.5,310.51,14596.0
2021-10-19 15:55:00,310.5,311.14,310.5,311.14,20219.0,310.5,311.14,310.5,311.14,20219.0
2021-10-20 09:30:00,314.0,315.14,313.39,314.77,13031.0,314.0,315.14,313.39,314.77,13031.0
2021-10-20 09:35:00,314.79,316.03,314.45,315.52,5205.0,314.79,316.03,314.45,315.52,5205.0
2021-10-20 09:40:00,315.97,316.35,315.35,315.35,2828.0,315.97,316.35,315.35,315.35,2828.0
2021-10-20 09:45:00,315.19,315.2,314.21,314.21,1605.0,315.19,315.2,314.21,314.21,1605.0
2021-10-20 09:50:00,314.49,314.49,313.3,314.27,9677.0,314.49,314.49,313.3,314.27,9677.0
2021-10-20 09:55:00,314.3,314.49,314.09,314.27,3145.0,314.3,314.49,314.09,314.27,3145.0
2021-10-20 10:00:00,314.08,314.08,312.68,313.08,4268.0,314.08,314.08,312.68,313.08,4268.0
2021-10-20 10:05:00,313.0,313.2,312.93,313.14,700.0,313.0,313.2,312.93,313.14,700.0
2021-10-20 10:10:00,313.13,313.91,313.06,313.91,1200.0,313.13,313.91,313.06,313.91,1200.0
2021-10-20 10:15:00,313.79,314.14,313.64,314.06,2500.0,313.79,314.14,313.64,314.06,2500.0
2021-10-20 10:20:00,314.48,314.87,314.38,314.87,400.0,314.48,314.87,314.38,314.87,400.0
2021-10-20 10:25:00,315.04,315.7,314.89,315.56,1500.0,315.04,315.7,314.89,315.56,1500.0
2021-10-20 10:30:00,315.7,315.93,315.69,315.82,500.0,315.7,315.93,315.69,315.82,500.0
2021-10-20 10:35:00,315.81,316.07,315.66,315.66,2031.0,315.81,316.07,315.66,315.66,2031.0
2021-10-20 10:40:00,315.41,315.41,315.09,315.21,1094.0,315.41,315.41,315.09,315.21,1094.0
2021-10-20 10:45:00,315.2,315.26,314.94,315.14,2010.0,315.2,315.26,314.94,315.14,2010.0
2021-10-20 10:50:00,315.21,315.28,314.83,314.84,1400.0,315.21,315.28,314.83,314.84,1400.0
2021-10-20 10:55:00,314.96,315.16,314.82,315.05,3153.0,314.96,315.16,314.82,315.05,3153.0
2021-10-20 11:00:00,315.11,315.17,314.29,314.3,3108.0,315.11,315.17,314.29,314.3,3108.0
2021-10-20 11:05:00,314.34,314.52,314.26,314.52,911.0,314.34,314.52,314.26,314.52,911.0
2021-10-20 11:10:00,314.53,314.69,314.3,314.69,3652.0,314.53,314.69,314.3,314.69,3652.0
2021-10-20 11:15:00,314.84,315.15,314.62,315.04,3527.0,314.84,315.15,314.62,315.04,3527.0
2021-10-20 11:20:00,315.07,315.1,314.68,314.98,3060.0,315.07,315.1,314.68,314.98,3060.0
2021-10-20 11:25:00,314.98,315.11,314.87,314.97,3700.0,314.98,315.11,314.87,314.97,3700.0
2021-10-20 11:30:00,315.24,315.4,315.2,315.21,967.0,315.24,315.4,315.2,315.21,967.0
2021-10-20 11:35:00,314.95,314.95,314.66,314.66,700.0,314.95,314.95,314.66,314.66,700.0
2021-10-20 11:40:00,315.11,315.5,314.8,315.5,2166.0,315.11,315.5,314.8,315.5,2166.0
2021-10-20 11:45:00,315.48,315.68,315.31,315.42,1197.0,315.48,315.68,315.31,315.42,1197.0
2021-10-20 11:50:00,315.31,315.49,315.31,315.49,606.0,315.31,315.49,315.31,315.49,606.0
2021-10-20 11:55:00,315.56,315.74,315.56,315.7,1475.0,315.56,315.74,315.56,315.7,1475.0
2021-10-20 12:00:00,315.5,315.63,315.4,315.63,3611.0,315.5,315.63,315.4,315.63,3611.0
2021-10-20 12:05:00,315.63,315.65,315.37,315.63,4980.0,315.63,315.65,315.37,315.63,4980.0
2021-10-20 12:10:00,315.74,315.87,315.29,315.29,5176.0,315.74,315.87,315.29,315.29,5176.0
2021-10-20 12:15:00,315.3,315.33,314.97,315.1,2555.0,315.3,315.33,314.97,315.1,2555.0
2021-10-20 12:20:00,315.07,315.44,315.07,315.44,2525.0,315.07,315.44,315.07,315.44,2525.0
2021-10-20 12:25:00,315.5,315.58,315.24,315.39,1500.0,315.5,315.58,315.24,315.39,1500.0
2021-10-20 12:30:00,315.41,315.71,315.41,315.71,738.0,315.41,315.71,315.41,315.71,738.0
2021-10-20 12:35:00,315.67,315.67,315.54,315.54,915.0,315.67,315.67,315.54,315.54,915.0
2021-10-20 12:40:00,315.66,315.68,315.36,315.47,1400.0,315.66,315.68,315.36,315.47,1400.0
2021-10-20 12:45:00,315.5,315.92,315.49,315.92,2410.0,315.5,315.92,315.49,315.92,2410.0
2021-10-20 12:50:00,315.85,316.16,315.85,316.16,800.0,315.85,316.16,315.85,316.16,800.0
2021-10-20 12:55:00,316.22,316.44,316.22,316.29,1500.0,316.22,316.44,316.22,316.29,1500.0
2021-10-20 13:00:00,316.1,316.3,315.92,315.92,1756.0,316.1,316.3,315.92,315.92,1756.0
2021-10-20 13:05:00,315.97,315.98,315.79,315.82,1676.0,315.97,315.98,315.79,315.82,1676.0
2021-10-20 13:10:00,315.39,316.06,315.39,315.72,12611.0,315.39,316.06,315.39,315.72,12611.0
2021-10-20 13:15:00,315.54,315.58,315.37,315.37,410.0,315.54,315.58,315.37,315.37,410.0
2021-10-20 13:20:00,314.93,314.95,314.56,314.95,800.0,314.93,314.95,314.56,314.95,800.0
2021-10-20 13:25:00,314.74,315.03,314.74,314.83,1600.0,314.74,315.03,314.74,314.83,1600.0
2021-10-20 13:30:00,314.99,314.99,314.56,314.75,1092.0,314.99,314.99,314.56,314.75,1092.0
2021-10-20 13:35:00,314.73,314.75,314.68,314.68,720.0,314.73,314.75,314.68,314.68,720.0
2021-10-20 13:40:00,314.6,314.74,314.59,314.7,500.0,314.6,314.74,314.59,314.7,500.0
2021-10-20 13:45:00,314.79,315.0,314.69,315.0,1220.0,314.79,315.0,314.69,315.0,1220.0
2021-10-20 13:50:00,314.85,315.0,314.83,314.84,2228.0,314.85,315.0,314.83,314.84,2228.0
2021-10-20 13:55:00,314.92,315.0,314.84,315.0,1300.0,314.92,315.0,314.84,315.0,1300.0
2021-10-20 14:00:00,314.87,315.12,314.8,315.11,2890.0,314.87,315.12,314.8,315.11,2890.0
2021-10-20 14:05:00,315.11,315.11,315.11,315.11,0.0,315.11,315.11,315.11,315.11,0.0
2021-10-20 14:10:00,315.11,315.36,315.11,315.36,1135.0,315.11,315.36,315.11,315.36,1135.0
2021-10-20 14:15:00,315.45,315.59,315.42,315.48,1085.0,315.45,315.59,315.42,315.48,1085.0
2021-10-20 14:20:00,315.5,315.56,315.17,315.33,3300.0,315.5,315.56,315.17,315.33,3300.0
2021-10-20 14:25:00,315.41,315.52,315.4,315.52,700.0,315.41,315.52,315.4,315.52,700.0
2021-10-20 14:30:00,315.49,315.49,315.45,315.45,410.0,315.49,315.49,315.45,315.45,410.0
2021-10-20 14:35:00,315.48,315.48,315.36,315.45,829.0,315.48,315.48,315.36,315.45,829.0
2021-10-20 14:40:00,315.51,315.51,315.3,315.31,1800.0,315.51,315.51,315.3,315.31,1800.0
2021-10-20 14:45:00,315.32,315.39,315.32,315.39,900.0,315.32,315.39,315.32,315.39,900.0
2021-10-20 14:50:00,315.43,315.56,315.42,315.56,2000.0,315.43,315.56,315.42,315.56,2000.0
2021-10-20 14:55:00,315.6,315.71,315.4,315.52,3400.0,315.6,315.71,315.4,315.52,3400.0
2021-10-20 15:00:00,315.49,315.52,315.33,315.45,2800.0,315.49,315.52,315.33,315.45,2800.0
2021-10-20 15:05:00,315.43,315.68,315.38,315.68,1620.0,315.43,315.68,315.38,315.68,1620.0
2021-10-20 15:10:00,315.57,315.64,315.46,315.5,1738.0,315.57,315.64,315.46,315.5,1738.0
2021-10-20 15:15:00,315.52,315.66,315.38,315.66,2022.0,315.52,315.66,315.38,315.66,2022.0
2021-10-20 15:20:00,315.64,315.64,315.36,315.52,2900.0,315.64,315.64,315.36,315.52,2900.0
2021-10-20 15:25:00,315.44,315.54,315.37,315.44,909.0,315.44,315.54,315.37,315.44,909.0
2021-10-20 15:30:00,315.35,315.53,315.35,315.42,4900.0,315.35,315.53,315.35,315.42,4900.0
2021-10-20 15:35:00,315.39,315.41,315.19,315.19,4136.0,315.39,315.41,315.19,315.19,4136.0
2021-10-20 15:40:00,315.19,315.95,315.19,315.89,2750.0,315.19,315.95,315.19,315.89,2750.0
2021-10-20 15:45:00,315.91,316.12,315.9,315.9,6180.0,315.91,316.12,315.9,315.9,6180.0
2021-10-20 15:50:00,315.82,315.97,315.36,315.45,16761.0,315.82,315.97,315.36,315.45,16761.0
2021-10-20 15:55:00,315.36,315.71,315.24,315.51,22058.0,315.36,315.71,315.24,315.51,22058.0
2021-10-21 09:30:00,315.7,315.97,314.21,315.22,34494.0,315.7,315.97,314.21,315.22,34494.0
2021-10-21 09:35:00,315.55,316.29,314.77,314.78,1307.0,315.55,316.29,314.77,314.78,1307.0
2021-10-21 09:40:00,315.19,315.79,315.19,315.79,600.0,315.19,315.79,315.19,315.79,600.0
2021-10-21 09:45:00,315.73,316.4,315.71,316.0,5257.0,315.73,316.4,315.71,316.0,5257.0
2021-10-21 09:50:00,316.06,317.05,316.06,316.53,3480.0,316.06,317.05,316.06,316.53,3480.0
2021-10-21 09:55:00,316.69,317.17,316.59,316.7,3426.0,316.69,317.17,316.59,316.7,3426.0
2021-10-21 10:00:00,316.9,317.33,316.9,317.33,3301.0,316.9,317.33,316.9,317.33,3301.0
2021-10-21 10:05:00,317.6,317.69,317.38,317.66,2200.0,317.6,317.69,317.38,317.66,2200.0
2021-10-21 10:10:00,317.46,317.59,317.23,317.59,1100.0,317.46,317.59,317.23,317.59,1100.0
2021-10-21 10:15:00,317.67,317.94,317.43,317.94,3500.0,317.67,317.94,317.43,317.94,3500.0
2021-10-21 10:20:00,317.96,318.14,317.61,317.83,2841.0,317.96,318.14,317.61,317.83,2841.0
2021-10-21 10:25:00,317.73,318.12,317.68,317.92,4867.0,317.73,318.12,317.68,317.92,4867.0
2021-10-21 10:30:00,318.0,318.17,317.95,318.04,2271.0,318.0,318.17,317.95,318.04,2271.0
2021-10-21 10:35:00,318.08,318.39,317.93,318.39,2042.0,318.08,318.39,317.93,318.39,2042.0
2021-10-21 10:40:00,318.56,319.02,318.56,319.02,3568.0,318.56,319.02,318.56,319.02,3568.0
2021-10-21 10:45:00,318.97,319.13,318.66,319.13,2579.0,318.97,319.13,318.66,319.13,2579.0
2021-10-21 10:50:00,319.19,319.65,319.19,319.65,1900.0,319.19,319.65,319.19,319.65,1900.0
2021-10-21 10:55:00,319.8,319.83,319.52,319.52,2852.0,319.8,319.83,319.52,319.52,2852.0
2021-10-21 11:00:00,319.57,320.02,319.57,319.74,3404.0,319.57,320.02,319.57,319.74,3404.0
2021-10-21 11:05:00,319.56,319.9,319.56,319.9,1400.0,319.56,319.9,319.56,319.9,1400.0
2021-10-21 11:10:00,319.81,320.2,319.78,319.94,1027.0,319.81,320.2,319.78,319.94,1027.0
2021-10-21 11:15:00,320.05,320.31,319.98,320.3,1530.0,320.05,320.31,319.98,320.3,1530.0
2021-10-21 11:20:00,320.09,320.59,319.92,320.59,4206.0,320.09,320.59,319.92,320.59,4206.0
2021-10-21 11:25:00,320.69,320.69,320.42,320.49,700.0,320.69,320.69,320.42,320.49,700.0
2021-10-21 11:30:00,320.47,320.49,320.22,320.26,1373.0,320.47,320.49,320.22,320.26,1373.0
2021-10-21 11:35:00,320.22,320.47,320.08,320.26,3283.0,320.22,320.47,320.08,320.26,3283.0
2021-10-21 11:40:00,320.5,320.5,320.31,320.31,3213.0,320.5,320.5,320.31,320.31,3213.0
2021-10-21 11:45:00,320.46,320.72,320.46,320.63,2096.0,320.46,320.72,320.46,320.63,2096.0
2021-10-21 11:50:00,320.5,320.56,320.5,320.56,530.0,320.5,320.56,320.5,320.56,530.0
2021-10-21 11:55:00,320.67,320.83,320.6,320.83,1004.0,320.67,320.83,320.6,320.83,1004.0
2021-10-21 12:00:00,321.03,321.7,321.03,321.7,700.0,321.03,321.7,321.03,321.7,700.0
2021-10-21 12:05:00,321.61,322.0,321.61,321.92,1786.0,321.61,322.0,321.61,321.92,1786.0
2021-10-21 12:10:00,321.88,321.89,321.54,321.89,2358.0,321.88,321.89,321.54,321.89,2358.0
2021-10-21 12:15:00,321.88,322.02,321.87,321.88,1183.0,321.88,322.02,321.87,321.88,1183.0
2021-10-21 12:20:00,321.79,321.82,321.78,321.81,450.0,321.79,321.82,321.78,321.81,450.0
2021-10-21 12:25:00,321.69,321.85,321.66,321.77,2415.0,321.69,321.85,321.66,321.77,2415.0
2021-10-21 12:30:00,321.83,322.01,321.34,321.46,4013.0,321.83,322.01,321.34,321.46,4013.0
2021-10-21 12:35:00,321.47,321.68,321.34,321.34,2854.0,321.47,321.68,321.34,321.34,2854.0
2021-10-21 12:40:00,321.42,321.62,321.41,321.62,1300.0,321.42,321.62,321.41,321.62,1300.0
2021-10-21 12:45:00,321.78,321.78,321.7,321.7,900.0,321.78,321.78,321.7,321.7,900.0
2021-10-21 12:50:00,321.78,321.94,321.78,321.94,600.0,321.78,321.94,321.78,321.94,600.0
2021-10-21 12:55:00,321.96,321.96,321.81,321.88,1246.0,321.96,321.96,321.81,321.88,1246.0
2021-10-21 13:00:00,321.86,321.86,321.85,321.86,200.0,321.86,321.86,321.85,321.86,200.0
2021-10-21 13:05:00,321.96,322.09,321.96,322.02,900.0,321.96,322.09,321.96,322.02,900.0
2021-10-21 13:10:00,322.12,322.12,321.66,321.82,3250.0,322.12,322.12,321.66,321.82,3250.0
2021-10-21 13:15:00,321.77,321.78,321.65,321.77,4279.0,321.77,321.78,321.65,321.77,4279.0
2021-10-21 13:20:00,321.88,321.99,321.84,321.97,1100.0,321.88,321.99,321.84,321.97,1100.0
2021-10-21 13:25:00,321.88,322.04,321.86,322.04,963.0,321.88,322.04,321.86,322.04,963.0
2021-10-21 13:30:00,321.94,321.99,321.8,321.99,1600.0,321.94,321.99,321.8,321.99,1600.0
2021-10-21 13:35:00,322.2,322.22,322.06,322.06,1046.0,322.2,322.22,322.06,322.06,1046.0
2021-10-21 13:40:00,322.01,322.17,322.0,322.06,2266.0,322.01,322.17,322.0,322.06,2266.0
2021-10-21 13:45:00,322.02,322.06,322.0,322.0,700.0,322.02,322.06,322.0,322.0,700.0
2021-10-21 13:50:00,322.0,322.14,321.91,321.91,2162.0,322.0,322.14,321.91,321.91,2162.0
2021-10-21 13:55:00,321.8,321.91,321.57,321.65,1303.0,321.8,321.91,321.57,321.65,1303.0
2021-10-21 14:00:00,321.76,321.9,321.68,321.9,622.0,321.76,321.9,321.68,321.9,622.0
2021-10-21 14:05:00,321.75,321.76,321.53,321.61,1348.0,321.75,321.76,321.53,321.61,1348.0
2021-10-21 14:10:00,321.63,321.64,321.12,321.18,1839.0,321.63,321.64,321.12,321.18,1839.0
2021-10-21 14:15:00,321.18,321.48,321.17,321.48,300.0,321.18,321.48,321.17,321.48,300.0
2021-10-21 14:20:00,321.36,321.36,320.98,320.98,1308.0,321.36,321.36,320.98,320.98,1308.0
2021-10-21 14:25:00,321.22,321.35,321.15,321.17,843.0,321.22,321.35,321.15,321.17,843.0
2021-10-21 14:30:00,320.98,320.98,320.73,320.81,2220.0,320.98,320.98,320.73,320.81,2220.0
2021-10-21 14:35:00,320.74,320.78,320.29,320.29,1725.0,320.74,320.78,320.29,320.29,1725.0
2021-10-21 14:40:00,320.43,320.48,320.32,320.35,1500.0,320.43,320.48,320.32,320.35,1500.0
2021-10-21 14:45:00,320.41,320.47,320.34,320.47,400.0,320.41,320.47,320.34,320.47,400.0
2021-10-21 14:50:00,320.46,320.46,320.46,320.46,100.0,320.46,320.46,320.46,320.46,100.0
2021-10-21 14:55:00,320.5,320.63,320.5,320.57,400.0,320.5,320.63,320.5,320.57,400.0
2021-10-21 15:00:00,320.71,320.84,320.39,320.84,2782.0,320.71,320.84,320.39,320.84,2782.0
2021-10-21 15:05:00,320.89,321.19,320.89,321.19,1907.0,320.89,321.19,320.89,321.19,1907.0
2021-10-21 15:10:00,321.31,321.51,321.31,321.39,507.0,321.31,321.51,321.31,321.39,507.0
2021-10-21 15:15:00,321.41,321.41,321.19,321.3,1709.0,321.41,321.41,321.19,321.3,1709.0
2021-10-21 15:20:00,321.51,321.56,321.1,321.19,1398.0,321.51,321.56,321.1,321.19,1398.0
2021-10-21 15:25:00,321.24,321.24,321.0,321.14,1400.0,321.24,321.24,321.0,321.14,1400.0
2021-10-21 15:30:00,321.25,321.26,320.99,321.18,3487.0,321.25,321.26,320.99,321.18,3487.0
2021-10-21 15:35:00,321.09,321.11,320.62,320.62,1402.0,321.09,321.11,320.62,320.62,1402.0
2021-10-21 15:40:00,320.47,320.72,320.44,320.68,1635.0,320.47,320.72,320.44,320.68,1635.0
2021-10-21 15:45:00,320.76,320.78,320.58,320.68,2659.0,320.76,320.78,320.58,320.68,2659.0
2021-10-21 15:50:00,320.72,320.73,320.38,320.64,12265.0,320.72,320.73,320.38,320.64,12265.0
2021-10-21 15:55:00,320.66,321.11,320.59,321.02,28470.0,320.66,321.11,320.59,321.02,28470.0
2021-10-22 09:30:00,322.05,323.28,321.08,323.27,11133.0,322.05,323.28,321.08,323.27,11133.0
2021-10-22 09:35:00,323.87,324.45,323.41,324.29,1853.0,323.87,324.45,323.41,324.29,1853.0
2021-10-22 09:40:00,324.42,324.72,323.63,324.68,4338.0,324.42,324.72,323.63,324.68,4338.0
2021-10-22 09:45:00,324.41,324.72,323.71,324.09,8740.0,324.41,324.72,323.71,324.09,8740.0
2021-10-22 09:50:00,324.22,325.32,323.9,325.31,2500.0,324.22,325.32,323.9,325.31,2500.0
2021-10-22 09:55:00,325.24,326.23,325.11,326.1,3887.0,325.24,326.23,325.11,326.1,3887.0
2021-10-22 10:00:00,326.11,326.81,325.92,326.81,6197.0,326.11,326.81,325.92,326.81,6197.0
2021-10-22 10:05:00,326.94,326.94,326.24,326.41,2400.0,326.94,326.94,326.24,326.41,2400.0
2021-10-22 10:10:00,326.48,326.48,325.58,325.75,3561.0,326.48,326.48,325.58,325.75,3561.0
2021-10-22 10:15:00,325.5,326.04,325.5,325.88,2250.0,325.5,326.04,325.5,325.88,2250.0
2021-10-22 10:20:00,325.96,325.96,325.47,325.81,1700.0,325.96,325.96,325.47,325.81,1700.0
2021-10-22 10:25:00,325.97,326.78,325.97,326.71,1000.0,325.97,326.78,325.97,326.71,1000.0
2021-10-22 10:30:00,326.56,326.78,325.81,325.81,1300.0,326.56,326.78,325.81,325.81,1300.0
2021-10-22 10:35:00,326.18,326.18,325.49,325.5,700.0,326.18,326.18,325.49,325.5,700.0
2021-10-22 10:40:00,325.48,325.49,324.83,325.25,2185.0,325.48,325.49,324.83,325.25,2185.0
2021-10-22 10:45:00,325.21,325.69,325.01,325.01,1700.0,325.21,325.69,325.01,325.01,1700.0
2021-10-22 10:50:00,325.0,325.26,324.86,325.25,3118.0,325.0,325.26,324.86,325.25,3118.0
2021-10-22 10:55:00,325.5,325.7,325.15,325.7,1300.0,325.5,325.7,325.15,325.7,1300.0
2021-10-22 11:00:00,325.7,326.07,325.05,325.05,1800.0,325.7,326.07,325.05,325.05,1800.0
2021-10-22 11:05:00,325.33,325.33,325.01,325.02,2902.0,325.33,325.33,325.01,325.02,2902.0
2021-10-22 11:10:00,324.68,324.76,324.28,324.61,1976.0,324.68,324.76,324.28,324.61,1976.0
2021-10-22 11:15:00,324.29,324.29,323.76,324.12,3293.0,324.29,324.29,323.76,324.12,3293.0
2021-10-22 11:20:00,324.04,324.18,323.44,323.44,4468.0,324.04,324.18,323.44,323.44,4468.0
2021-10-22 11:25:00,322.92,323.07,322.92,323.05,900.0,322.92,323.07,322.92,323.05,900.0
2021-10-22 11:30:00,323.18,323.33,322.88,322.88,500.0,323.18,323.33,322.88,322.88,500.0
2021-10-22 11:35:00,322.89,322.89,322.22,322.62,1800.0,322.89,322.89,322.22,322.62,1800.0
2021-10-22 11:40:00,322.44,322.66,322.24,322.66,1510.0,322.44,322.66,322.24,322.66,1510.0
2021-10-22 11:45:00,322.73,322.73,322.32,322.46,5291.0,322.73,322.73,322.32,322.46,5291.0
2021-10-22 11:50:00,322.81,323.2,322.81,323.2,1249.0,322.81,323.2,322.81,323.2,1249.0
2021-10-22 11:55:00,323.39,323.58,323.29,323.58,1000.0,323.39,323.58,323.29,323.58,1000.0
2021-10-22 12:00:00,323.48,323.48,323.14,323.14,1420.0,323.48,323.48,323.14,323.14,1420.0
2021-10-22 12:05:00,323.38,323.58,323.38,323.58,358.0,323.38,323.58,323.38,323.58,358.0
2021-10-22 12:10:00,323.59,323.79,323.18,323.79,1900.0,323.59,323.79,323.18,323.79,1900.0
2021-10-22 12:15:00,323.75,324.11,323.64,323.71,1400.0,323.75,324.11,323.64,323.71,1400.0
2021-10-22 12:20:00,323.6,323.72,323.48,323.49,1150.0,323.6,323.72,323.48,323.49,1150.0
2021-10-22 12:25:00,323.57,323.98,323.51,323.98,7100.0,323.57,323.98,323.51,323.98,7100.0
2021-10-22 12:30:00,324.0,324.14,323.59,323.76,2904.0,324.0,324.14,323.59,323.76,2904.0
2021-10-22 12:35:00,323.5,324.08,323.5,324.08,915.0,323.5,324.08,323.5,324.08,915.0
2021-10-22 12:40:00,324.11,324.28,324.05,324.16,1600.0,324.11,324.28,324.05,324.16,1600.0
2021-10-22 12:45:00,324.43,324.84,324.43,324.66,2104.0,324.43,324.84,324.43,324.66,2104.0
2021-10-22 12:50:00,324.59,324.59,324.24,324.29,600.0,324.59,324.59,324.24,324.29,600.0
2021-10-22 12:55:00,324.17,324.27,323.7,323.7,2900.0,324.17,324.27,323.7,323.7,2900.0
2021-10-22 13:00:00,323.7,323.7,323.7,323.7,568.0,323.7,323.7,323.7,323.7,568.0
2021-10-22 13:05:00,323.82,323.89,323.67,323.75,900.0,323.82,323.89,323.67,323.75,900.0
2021-10-22 13:10:00,323.85,323.85,323.66,323.73,1336.0,323.85,323.85,323.66,323.73,1336.0
2021-10-22 13:15:00,323.72,323.89,323.6,323.78,1858.0,323.72,323.89,323.6,323.78,1858.0
2021-10-22 13:20:00,323.77,324.0,323.61,323.61,3913.0,323.77,324.0,323.61,323.61,3913.0
2021-10-22 13:25:00,323.53,323.53,323.39,323.53,301.0,323.53,323.53,323.39,323.53,301.0
2021-10-22 13:30:00,323.39,323.39,323.0,323.36,5121.0,323.39,323.39,323.0,323.36,5121.0
2021-10-22 13:35:00,323.65,323.65,323.32,323.32,625.0,323.65,323.65,323.32,323.32,625.0
2021-10-22 13:40:00,323.02,323.02,322.67,322.67,400.0,323.02,323.02,322.67,322.67,400.0
2021-10-22 13:45:00,322.74,322.74,322.55,322.56,1025.0,322.74,322.74,322.55,322.56,1025.0
2021-10-22 13:50:00,322.8,322.97,322.67,322.7,900.0,322.8,322.97,322.67,322.7,900.0
2021-10-22 13:55:00,322.54,322.59,322.4,322.4,500.0,322.54,322.59,322.4,322.4,500.0
2021-10-22 14:00:00,322.41,322.73,322.41,322.73,600.0,322.41,322.73,322.41,322.73,600.0
2021-10-22 14:05:00,322.96,322.96,322.78,322.79,400.0,322.96,322.96,322.78,322.79,400.0
2021-10-22 14:10:00,322.96,322.97,322.66,322.75,990.0,322.96,322.97,322.66,322.75,990.0
2021-10-22 14:15:00,322.73,322.87,322.48,322.87,1840.0,322.73,322.87,322.48,322.87,1840.0
2021-10-22 14:20:00,322.78,322.94,322.78,322.94,200.0,322.78,322.94,322.78,322.94,200.0
2021-10-22 14:25:00,322.99,323.27,322.99,323.25,600.0,322.99,323.27,322.99,323.25,600.0
2021-10-22 14:30:00,323.27,323.55,323.15,323.45,1150.0,323.27,323.55,323.15,323.45,1150.0
2021-10-22 14:35:00,323.61,323.72,323.19,323.19,501.0,323.61,323.72,323.19,323.19,501.0
2021-10-22 14:40:00,323.11,323.14,323.05,323.05,655.0,323.11,323.14,323.05,323.05,655.0
2021-10-22 14:45:00,323.02,323.18,322.96,323.18,2300.0,323.02,323.18,322.96,323.18,2300.0
2021-10-22 14:50:00,323.2,323.21,322.74,322.78,855.0,323.2,323.21,322.74,322.78,855.0
2021-10-22 14:55:00,322.75,322.75,322.59,322.59,489.0,322.75,322.75,322.59,322.59,489.0
2021-10-22 15:00:00,322.45,322.45,322.16,322.26,1300.0,322.45,322.45,322.16,322.26,1300.0
2021-10-22 15:05:00,322.41,322.51,322.32,322.32,538.0,322.41,322.51,322.32,322.32,538.0
2021-10-22 15:10:00,322.25,322.43,321.99,322.3,1200.0,322.25,322.43,321.99,322.3,1200.0
2021-10-22 15:15:00,322.27,322.46,321.9,321.9,1101.0,322.27,322.46,321.9,321.9,1101.0
2021-10-22 15:20:00,321.95,322.03,321.57,321.59,1603.0,321.95,322.03,321.57,321.59,1603.0
2021-10-22 15:25:00,321.48,321.52,321.13,321.21,3810.0,321.48,321.52,321.13,321.21,3810.0
2021-10-22 15:30:00,321.35,322.31,321.33,322.28,5498.0,321.35,322.31,321.33,322.28,5498.0
2021-10-22 15:35:00,322.34,322.34,321.73,321.81,6466.0,322.34,322.34,321.73,321.81,6466.0
2021-10-22 15:40:00,321.77,321.85,321.58,321.65,4400.0,321.77,321.85,321.58,321.65,4400.0
2021-10-22 15:45:00,321.58,322.0,321.4,322.0,3273.0,321.58,322.0,321.4,322.0,3273.0
2021-10-22 15:50:00,322.04,322.04,321.44,321.44,16740.0,322.04,322.04,321.44,321.44,16740.0
2021-10-22 15:55:00,321.45,321.65,320.5,320.82,50553.0,321.45,321.65,320.5,320.82,50553.0
2021-10-25 09:30:00,321.5,323.61,321.5,323.59,7033.0,321.5,323.61,321.5,323.59,7033.0
2021-10-25 09:35:00,323.67,323.67,321.85,322.11,1841.0,323.67,323.67,321.85,322.11,1841.0
2021-10-25 09:40:00,321.87,321.87,321.13,321.72,2510.0,321.87,321.87,321.13,321.72,2510.0
2021-10-25 09:45:00,321.73,321.94,321.16,321.62,2510.0,321.73,321.94,321.16,321.62,2510.0
2021-10-25 09:50:00,321.99,322.14,321.22,321.95,1100.0,321.99,322.14,321.22,321.95,1100.0
2021-10-25 09:55:00,321.84,322.99,321.79,322.54,2090.0,321.84,322.99,321.79,322.54,2090.0
2021-10-25 10:00:00,322.87,323.1,322.18,322.18,2471.0,322.87,323.1,322.18,322.18,2471.0
2021-10-25 10:05:00,321.65,321.83,321.18,321.82,1076.0,321.65,321.83,321.18,321.82,1076.0
2021-10-25 10:10:00,321.88,322.4,321.63,322.4,1600.0,321.88,322.4,321.63,322.4,1600.0
2021-10-25 10:15:00,322.58,322.79,322.38,322.47,1909.0,322.58,322.79,322.38,322.47,1909.0
2021-10-25 10:20:00,322.97,323.74,322.78,322.78,1027.0,322.97,323.74,322.78,322.78,1027.0
2021-10-25 10:25:00,322.73,323.26,322.71,323.25,500.0,322.73,323.26,322.71,323.25,500.0
2021-10-25 10:30:00,323.47,323.67,323.41,323.52,1100.0,323.47,323.67,323.41,323.52,1100.0
2021-10-25 10:35:00,323.51,323.63,323.24,323.63,1462.0,323.51,323.63,323.24,323.63,1462.0
2021-10-25 10:40:00,323.59,323.68,323.41,323.68,1649.0,323.59,323.68,323.41,323.68,1649.0
2021-10-25 10:45:00,323.4,323.6,323.4,323.6,200.0,323.4,323.6,323.4,323.6,200.0
2021-10-25 10:50:00,323.59,323.73,323.48,323.48,1100.0,323.59,323.73,323.48,323.48,1100.0
2021-10-25 10:55:00,323.51,323.69,323.34,323.35,832.0,323.51,323.69,323.34,323.35,832.0
2021-10-25 11:00:00,323.43,323.64,323.43,323.64,1323.0,323.43,323.64,323.43,323.64,1323.0
2021-10-25 11:05:00,323.77,324.15,323.77,324.15,900.0,323.77,324.15,323.77,324.15,900.0
2021-10-25 11:10:00,324.44,324.49,324.33,324.49,641.0,324.44,324.49,324.33,324.49,641.0
2021-10-25 11:15:00,324.59,324.68,324.5,324.68,13436.0,324.59,324.68,324.5,324.68,13436.0
2021-10-25 11:20:00,324.72,325.08,324.62,325.08,2363.0,324.72,325.08,324.62,325.08,2363.0
2021-10-25 11:25:00,325.08,325.08,324.75,324.87,857.0,325.08,325.08,324.75,324.87,857.0
2021-10-25 11:30:00,325.0,325.03,324.9,325.03,1145.0,325.0,325.03,324.9,325.03,1145.0
2021-10-25 11:35:00,325.03,325.24,324.98,325.24,884.0,325.03,325.24,324.98,325.24,884.0
2021-10-25 11:40:00,325.12,325.12,324.98,324.98,594.0,325.12,325.12,324.98,324.98,594.0
2021-10-25 11:45:00,325.24,325.24,324.83,324.83,823.0,325.24,325.24,324.83,324.83,823.0
2021-10-25 11:50:00,324.73,325.26,324.73,324.87,1931.0,324.73,325.26,324.73,324.87,1931.0
2021-10-25 11:55:00,325.0,325.12,324.84,325.09,1263.0,325.0,325.12,324.84,325.09,1263.0
2021-10-25 12:00:00,325.1,325.27,324.71,325.27,2659.0,325.1,325.27,324.71,325.27,2659.0
2021-10-25 12:05:00,325.32,325.34,325.3,325.34,1897.0,325.32,325.34,325.3,325.34,1897.0
2021-10-25 12:10:00,325.42,325.42,325.11,325.12,761.0,325.42,325.42,325.11,325.12,761.0
2021-10-25 12:15:00,324.97,324.97,324.44,324.44,800.0,324.97,324.97,324.44,324.44,800.0
2021-10-25 12:20:00,324.39,324.79,324.32,324.62,1900.0,324.39,324.79,324.32,324.62,1900.0
2021-10-25 12:25:00,324.6,324.6,324.43,324.5,600.0,324.6,324.6,324.43,324.5,600.0
2021-10-25 12:30:00,324.42,324.51,324.38,324.38,500.0,324.42,324.51,324.38,324.38,500.0
2021-10-25 12:35:00,324.5,324.66,324.44,324.66,1500.0,324.5,324.66,324.44,324.66,1500.0
2021-10-25 12:40:00,324.59,324.61,324.59,324.61,560.0,324.59,324.61,324.59,324.61,560.0
2021-10-25 12:45:00,324.68,324.9,324.67,324.83,869.0,324.68,324.9,324.67,324.83,869.0
2021-10-25 12:50:00,324.78,324.96,324.64,324.64,1709.0,324.78,324.96,324.64,324.64,1709.0
2021-10-25 12:55:00,324.64,324.76,324.57,324.69,1100.0,324.64,324.76,324.57,324.69,1100.0
2021-10-25 13:00:00,324.69,324.69,324.54,324.62,607.0,324.69,324.69,324.54,324.62,607.0
2021-10-25 13:05:00,324.69,324.95,324.67,324.94,3111.0,324.69,324.95,324.67,324.94,3111.0
2021-10-25 13:10:00,324.98,325.18,324.93,324.93,6969.0,324.98,325.18,324.93,324.93,6969.0
2021-10-25 13:15:00,324.87,325.0,324.47,324.48,1255.0,324.87,325.0,324.47,324.48,1255.0
2021-10-25 13:20:00,324.41,324.43,324.22,324.22,1290.0,324.41,324.43,324.22,324.22,1290.0
2021-10-25 13:25:00,324.32,324.63,324.32,324.56,1300.0,324.32,324.63,324.32,324.56,1300.0
2021-10-25 13:30:00,324.63,324.72,324.44,324.47,872.0,324.63,324.72,324.44,324.47,872.0
2021-10-25 13:35:00,324.46,324.46,324.36,324.42,700.0,324.46,324.46,324.36,324.42,700.0
2021-10-25 13:40:00,324.44,324.73,324.44,324.73,900.0,324.44,324.73,324.44,324.73,900.0
2021-10-25 13:45:00,324.68,324.69,324.46,324.46,1137.0,324.68,324.69,324.46,324.46,1137.0
2021-10-25 13:50:00,324.48,324.59,324.43,324.5,1650.0,324.48,324.59,324.43,324.5,1650.0
2021-10-25 13:55:00,324.54,324.63,324.51,324.57,500.0,324.54,324.63,324.51,324.57,500.0
2021-10-25 14:00:00,324.44,324.44,324.24,324.24,1393.0,324.44,324.44,324.24,324.24,1393.0
2021-10-25 14:05:00,324.45,324.45,324.31,324.35,700.0,324.45,324.45,324.31,324.35,700.0
2021-10-25 14:10:00,324.35,324.39,324.05,324.06,10725.0,324.35,324.39,324.05,324.06,10725.0
2021-10-25 14:15:00,324.12,324.14,323.96,324.13,836.0,324.12,324.14,323.96,324.13,836.0
2021-10-25 14:20:00,324.05,324.37,324.05,324.34,837.0,324.05,324.37,324.05,324.34,837.0
2021-10-25 14:25:00,324.56,324.8,324.5,324.72,1371.0,324.56,324.8,324.5,324.72,1371.0
2021-10-25 14:30:00,324.88,325.15,324.88,325.0,1232.0,324.88,325.15,324.88,325.0,1232.0
2021-10-25 14:35:00,325.0,325.15,324.94,325.05,1828.0,325.0,325.15,324.94,325.05,1828.0
2021-10-25 14:40:00,325.04,325.41,325.04,325.39,1502.0,325.04,325.41,325.04,325.39,1502.0
2021-10-25 14:45:00,325.34,325.34,325.0,325.12,1328.0,325.34,325.34,325.0,325.12,1328.0
2021-10-25 14:50:00,325.05,325.28,325.05,325.27,1200.0,325.05,325.28,325.05,325.27,1200.0
2021-10-25 14:55:00,325.29,325.33,325.01,325.22,2216.0,325.29,325.33,325.01,325.22,2216.0
2021-10-25 15:00:00,325.18,325.24,325.0,325.19,2552.0,325.18,325.24,325.0,325.19,2552.0
2021-10-25 15:05:00,325.27,325.39,325.24,325.31,1103.0,325.27,325.39,325.24,325.31,1103.0
2021-10-25 15:10:00,325.29,325.35,325.24,325.32,1962.0,325.29,325.35,325.24,325.32,1962.0
2021-10-25 15:15:00,325.25,325.25,324.96,324.96,2300.0,325.25,325.25,324.96,324.96,2300.0
2021-10-25 15:20:00,324.93,324.97,324.82,324.96,2000.0,324.93,324.97,324.82,324.96,2000.0
2021-10-25 15:25:00,324.9,325.34,324.82,325.27,2932.0,324.9,325.34,324.82,325.27,2932.0
2021-10-25 15:30:00,325.41,325.41,325.17,325.3,2998.0,325.41,325.41,325.17,325.3,2998.0
2021-10-25 15:35:00,325.33,325.33,324.73,324.89,5486.0,325.33,325.33,324.73,324.89,5486.0
2021-10-25 15:40:00,324.94,325.14,324.26,324.26,9201.0,324.94,325.14,324.26,324.26,9201.0
2021-10-25 15:45:00,324.27,324.42,323.83,324.06,4700.0,324.27,324.42,323.83,324.06,4700.0
2021-10-25 15:50:00,323.97,324.0,323.28,323.55,13707.0,323.97,324.0,323.28,323.55,13707.0
2021-10-25 15:55:00,323.48,324.01,323.33,323.84,18895.0,323.48,324.01,323.33,323.84,18895.0
2021-10-26 09:30:00,326.0,328.54,326.0,327.26,12128.0,326.0,328.54,326.0,327.26,12128.0
2021-10-26 09:35:00,327.25,327.5,326.52,327.36,5609.0,327.25,327.5,326.52,327.36,5609.0
2021-10-26 09:40:00,327.29,328.08,326.96,327.86,8114.0,327.29,328.08,326.96,327.86,8114.0
2021-10-26 09:45:00,328.13,328.13,326.86,326.87,3005.0,328.13,328.13,326.86,326.87,3005.0
2021-10-26 09:50:00,326.71,326.71,325.55,325.64,2851.0,326.71,326.71,325.55,325.64,2851.0
2021-10-26 09:55:00,326.12,326.3,325.92,325.95,3035.0,326.12,326.3,325.92,325.95,3035.0
2021-10-26 10:00:00,325.93,326.93,325.93,326.55,4050.0,325.93,326.93,325.93,326.55,4050.0
2021-10-26 10:05:00,326.38,326.7,326.07,326.5,1468.0,326.38,326.7,326.07,326.5,1468.0
2021-10-26 10:10:00,326.65,326.99,326.65,326.88,364.0,326.65,326.99,326.65,326.88,364.0
2021-10-26 10:15:00,327.2,328.0,327.19,327.54,1280.0,327.2,328.0,327.19,327.54,1280.0
2021-10-26 10:20:00,327.56,327.6,327.25,327.29,2498.0,327.56,327.6,327.25,327.29,2498.0
2021-10-26 10:25:00,327.07,327.73,327.02,327.47,2300.0,327.07,327.73,327.02,327.47,2300.0
2021-10-26 10:30:00,327.75,327.75,327.41,327.62,933.0,327.75,327.75,327.41,327.62,933.0
2021-10-26 10:35:00,327.72,327.78,327.66,327.72,604.0,327.72,327.78,327.66,327.72,604.0
2021-10-26 10:40:00,327.25,327.37,327.19,327.31,1800.0,327.25,327.37,327.19,327.31,1800.0
2021-10-26 10:45:00,326.78,327.21,326.78,327.21,565.0,326.78,327.21,326.78,327.21,565.0
2021-10-26 10:50:00,327.32,328.04,327.32,327.87,1128.0,327.32,328.04,327.32,327.87,1128.0
2021-10-26 10:55:00,327.27,327.27,327.01,327.01,1267.0,327.27,327.27,327.01,327.01,1267.0
2021-10-26 11:00:00,327.27,327.28,326.5,327.28,2184.0,327.27,327.28,326.5,327.28,2184.0
2021-10-26 11:05:00,326.97,328.93,326.96,328.93,18179.0,326.97,328.93,326.96,328.93,18179.0
2021-10-26 11:10:00,328.85,329.97,328.74,329.97,11894.0,328.85,329.97,328.74,329.97,11894.0
2021-10-26 11:15:00,329.84,329.84,329.13,329.41,3391.0,329.84,329.84,329.13,329.41,3391.0
2021-10-26 11:20:00,329.61,330.29,329.39,330.22,5877.0,329.61,330.29,329.39,330.22,5877.0
2021-10-26 11:25:00,330.45,330.45,330.07,330.42,3456.0,330.45,330.45,330.07,330.42,3456.0
2021-10-26 11:30:00,330.42,330.47,329.45,329.54,4664.0,330.42,330.47,329.45,329.54,4664.0
2021-10-26 11:35:00,329.27,330.76,329.2,330.74,7420.0,329.27,330.76,329.2,330.74,7420.0
2021-10-26 11:40:00,330.44,330.45,330.0,330.25,1011.0,330.44,330.45,330.0,330.25,1011.0
2021-10-26 11:45:00,330.03,330.4,329.65,330.2,5445.0,330.03,330.4,329.65,330.2,5445.0
2021-10-26 11:50:00,330.3,330.38,330.06,330.17,2500.0,330.3,330.38,330.06,330.17,2500.0
2021-10-26 11:55:00,330.17,330.17,329.73,329.73,500.0,330.17,330.17,329.73,329.73,500.0
2021-10-26 12:00:00,329.77,329.96,329.48,329.8,3500.0,329.77,329.96,329.48,329.8,3500.0
2021-10-26 12:05:00,329.7,329.93,329.43,329.55,3828.0,329.7,329.93,329.43,329.55,3828.0
2021-10-26 12:10:00,329.86,331.31,329.83,331.3,9693.0,329.86,331.31,329.83,331.3,9693.0
2021-10-26 12:15:00,331.19,331.57,331.12,331.19,6015.0,331.19,331.57,331.12,331.19,6015.0
2021-10-26 12:20:00,331.37,331.37,330.75,331.04,3080.0,331.37,331.37,330.75,331.04,3080.0
2021-10-26 12:25:00,331.08,331.14,330.72,330.78,2300.0,331.08,331.14,330.72,330.78,2300.0
2021-10-26 12:30:00,330.54,332.4,330.54,331.98,13541.0,330.54,332.4,330.54,331.98,13541.0
2021-10-26 12:35:00,332.04,332.04,331.35,331.37,2026.0,332.04,332.04,331.35,331.37,2026.0
2021-10-26 12:40:00,331.26,331.26,329.99,330.07,1108.0,331.26,331.26,329.99,330.07,1108.0
2021-10-26 12:45:00,330.06,330.32,329.54,330.05,8964.0,330.06,330.32,329.54,330.05,8964.0
2021-10-26 12:50:00,329.92,330.63,329.9,329.98,6400.0,329.92,330.63,329.9,329.98,6400.0
2021-10-26 12:55:00,329.83,330.63,329.83,330.56,1900.0,329.83,330.63,329.83,330.56,1900.0
2021-10-26 13:00:00,330.44,331.41,330.44,330.83,5304.0,330.44,331.41,330.44,330.83,5304.0
2021-10-26 13:05:00,330.82,330.95,330.77,330.77,600.0,330.82,330.95,330.77,330.77,600.0
2021-10-26 13:10:00,330.67,330.84,330.28,330.84,2140.0,330.67,330.84,330.28,330.84,2140.0
2021-10-26 13:15:00,331.08,331.68,331.08,331.2,4491.0,331.08,331.68,331.08,331.2,4491.0
2021-10-26 13:20:00,331.05,331.13,330.8,331.13,817.0,331.05,331.13,330.8,331.13,817.0
2021-10-26 13:25:00,331.03,331.49,330.94,331.49,1550.0,331.03,331.49,330.94,331.49,1550.0
2021-10-26 13:30:00,331.36,332.12,331.36,332.1,1714.0,331.36,332.12,331.36,332.1,1714.0
2021-10-26 13:35:00,332.03,332.3,331.81,332.07,2100.0,332.03,332.3,331.81,332.07,2100.0
2021-10-26 13:40:00,331.85,331.85,331.18,331.34,2271.0,331.85,331.85,331.18,331.34,2271.0
2021-10-26 13:45:00,331.37,331.59,331.29,331.44,1302.0,331.37,331.59,331.29,331.44,1302.0
2021-10-26 13:50:00,331.39,331.39,331.22,331.22,800.0,331.39,331.39,331.22,331.22,800.0
2021-10-26 13:55:00,331.12,331.26,330.9,331.17,2705.0,331.12,331.26,330.9,331.17,2705.0
2021-10-26 14:00:00,331.24,331.63,331.18,331.63,800.0,331.24,331.63,331.18,331.63,800.0
2021-10-26 14:05:00,331.59,331.59,331.27,331.27,400.0,331.59,331.59,331.27,331.27,400.0
2021-10-26 14:10:00,331.15,331.18,330.9,331.18,2081.0,331.15,331.18,330.9,331.18,2081.0
2021-10-26 14:15:00,331.36,331.66,331.3,331.65,1703.0,331.36,331.66,331.3,331.65,1703.0
2021-10-26 14:20:00,331.61,331.61,331.41,331.55,1000.0,331.61,331.61,331.41,331.55,1000.0
2021-10-26 14:25:00,331.2,331.2,330.76,330.8,1006.0,331.2,331.2,330.76,330.8,1006.0
2021-10-26 14:30:00,330.82,331.03,330.69,330.69,1300.0,330.82,331.03,330.69,330.69,1300.0
2021-10-26 14:35:00,330.7,330.77,330.45,330.45,900.0,330.7,330.77,330.45,330.45,900.0
2021-10-26 14:40:00,330.34,330.44,329.7,329.7,2184.0,330.34,330.44,329.7,329.7,2184.0
2021-10-26 14:45:00,329.9,330.27,329.79,330.27,2900.0,329.9,330.27,329.79,330.27,2900.0
2021-10-26 14:50:00,330.2,330.43,330.14,330.14,1000.0,330.2,330.43,330.14,330.14,1000.0
2021-10-26 14:55:00,330.18,330.52,330.14,330.31,1476.0,330.18,330.52,330.14,330.31,1476.0
2021-10-26 15:00:00,330.49,330.69,330.21,330.63,2600.0,330.49,330.69,330.21,330.63,2600.0
2021-10-26 15:05:00,330.67,330.67,330.27,330.27,827.0,330.67,330.67,330.27,330.27,827.0
2021-10-26 15:10:00,330.39,330.39,329.98,330.12,1513.0,330.39,330.39,329.98,330.12,1513.0
2021-10-26 15:15:00,330.15,330.31,329.99,330.02,3038.0,330.15,330.31,329.99,330.02,3038.0
2021-10-26 15:20:00,330.1,330.1,329.78,330.08,1504.0,330.1,330.1,329.78,330.08,1504.0
2021-10-26 15:25:00,329.76,330.02,329.54,329.68,2807.0,329.76,330.02,329.54,329.68,2807.0
2021-10-26 15:30:00,329.64,329.85,329.57,329.85,5029.0,329.64,329.85,329.57,329.85,5029.0
2021-10-26 15:35:00,329.85,330.23,329.84,330.03,3395.0,329.85,330.23,329.84,330.03,3395.0
2021-10-26 15:40:00,329.85,330.02,329.64,330.02,4000.0,329.85,330.02,329.64,330.02,4000.0
2021-10-26 15:45:00,330.05,330.31,330.04,330.11,5929.0,330.05,330.31,330.04,330.11,5929.0
2021-10-26 15:50:00,329.51,329.51,328.48,328.67,8478.0,329.51,329.51,328.48,328.67,8478.0
2021-10-26 15:55:00,328.68,328.75,327.82,327.86,40267.0,328.68,328.75,327.82,327.86,40267.0
2021-10-27 09:30:00,327.47,328.08,326.78,327.85,10181.0,327.47,328.08,326.78,327.85,10181.0
2021-10-27 09:35:00,327.79,328.22,325.81,326.34,3904.0,327.79,328.22,325.81,326.34,3904.0
2021-10-27 09:40:00,326.67,328.56,326.67,328.11,4480.0,326.67,328.56,326.67,328.11,4480.0
2021-10-27 09:45:00,327.99,327.99,327.37,327.84,2300.0,327.99,327.99,327.37,327.84,2300.0
2021-10-27 09:50:00,327.34,327.34,326.72,326.9,2470.0,327.34,327.34,326.72,326.9,2470.0
2021-10-27 09:55:00,327.06,327.58,327.03,327.42,2614.0,327.06,327.58,327.03,327.42,2614.0
2021-10-27 10:00:00,327.59,327.59,325.39,325.64,1600.0,327.59,327.59,325.39,325.64,1600.0
2021-10-27 10:05:00,325.66,325.87,324.93,324.94,4050.0,325.66,325.87,324.93,324.94,4050.0
2021-10-27 10:10:00,325.03,325.26,324.57,325.06,4725.0,325.03,325.26,324.57,325.06,4725.0
2021-10-27 10:15:00,324.99,324.99,323.87,324.21,2795.0,324.99,324.99,323.87,324.21,2795.0
2021-10-27 10:20:00,324.28,324.64,323.9,324.63,3458.0,324.28,324.64,323.9,324.63,3458.0
2021-10-27 10:25:00,324.43,324.68,323.98,324.09,3050.0,324.43,324.68,323.98,324.09,3050.0
2021-10-27 10:30:00,323.97,324.36,323.65,324.36,1600.0,323.97,324.36,323.65,324.36,1600.0
2021-10-27 10:35:00,324.06,324.06,323.05,323.05,2106.0,324.06,324.06,323.05,323.05,2106.0
2021-10-27 10:40:00,323.18,323.3,322.05,322.22,6056.0,323.18,323.3,322.05,322.22,6056.0
2021-10-27 10:45:00,322.53,322.54,321.65,321.65,4940.0,322.53,322.54,321.65,321.65,4940.0
2021-10-27 10:50:00,321.74,322.35,321.74,322.35,3537.0,321.74,322.35,321.74,322.35,3537.0
2021-10-27 10:55:00,323.01,323.12,321.25,321.25,4085.0,323.01,323.12,321.25,321.25,4085.0
2021-10-27 11:00:00,321.29,321.61,320.66,320.94,4449.0,321.29,321.61,320.66,320.94,4449.0
2021-10-27 11:05:00,320.94,322.15,320.91,322.15,1639.0,320.94,322.15,320.91,322.15,1639.0
2021-10-27 11:10:00,322.25,322.46,321.79,321.85,3241.0,322.25,322.46,321.79,321.85,3241.0
2021-10-27 11:15:00,321.75,322.55,321.75,322.55,3300.0,321.75,322.55,321.75,322.55,3300.0
2021-10-27 11:20:00,322.48,322.52,321.94,322.24,6690.0,322.48,322.52,321.94,322.24,6690.0
2021-10-27 11:25:00,322.25,322.95,322.0,322.95,3000.0,322.25,322.95,322.0,322.95,3000.0
2021-10-27 11:30:00,322.86,322.93,322.38,322.51,2240.0,322.86,322.93,322.38,322.51,2240.0
2021-10-27 11:35:00,322.32,322.7,322.25,322.25,5200.0,322.32,322.7,322.25,322.25,5200.0
2021-10-27 11:40:00,322.26,322.26,321.62,321.62,3587.0,322.26,322.26,321.62,321.62,3587.0
2021-10-27 11:45:00,321.53,321.97,321.36,321.86,4859.0,321.53,321.97,321.36,321.86,4859.0
2021-10-27 11:50:00,321.97,322.89,321.97,322.53,4497.0,321.97,322.89,321.97,322.53,4497.0
2021-10-27 11:55:00,322.67,323.14,322.59,323.04,9800.0,322.67,323.14,322.59,323.04,9800.0
2021-10-27 12:00:00,322.82,322.83,322.42,322.42,3388.0,322.82,322.83,322.42,322.42,3388.0
2021-10-27 12:05:00,322.1,322.36,321.87,322.17,3000.0,322.1,322.36,321.87,322.17,3000.0
2021-10-27 12:10:00,322.21,322.39,322.14,322.37,1900.0,322.21,322.39,322.14,322.37,1900.0
2021-10-27 12:15:00,322.43,322.61,322.03,322.61,4010.0,322.43,322.61,322.03,322.61,4010.0
2021-10-27 12:20:00,322.68,323.08,322.67,322.89,10129.0,322.68,323.08,322.67,322.89,10129.0
2021-10-27 12:25:00,322.76,322.9,322.54,322.67,1900.0,322.76,322.9,322.54,322.67,1900.0
2021-10-27 12:30:00,322.72,322.78,322.03,322.22,2700.0,322.72,322.78,322.03,322.22,2700.0
2021-10-27 12:35:00,322.03,322.1,321.68,321.68,2108.0,322.03,322.1,321.68,321.68,2108.0
2021-10-27 12:40:00,321.43,321.67,321.35,321.35,2500.0,321.43,321.67,321.35,321.35,2500.0
2021-10-27 12:45:00,321.31,321.66,321.12,321.45,2000.0,321.31,321.66,321.12,321.45,2000.0
2021-10-27 12:50:00,321.56,321.89,321.5,321.68,2165.0,321.56,321.89,321.5,321.68,2165.0
2021-10-27 12:55:00,321.87,322.13,321.78,321.79,1400.0,321.87,322.13,321.78,321.79,1400.0
2021-10-27 13:00:00,321.8,322.41,321.71,321.71,2400.0,321.8,322.41,321.71,321.71,2400.0
2021-10-27 13:05:00,321.99,322.46,321.96,322.44,1463.0,321.99,322.46,321.96,322.44,1463.0
2021-10-27 13:10:00,322.44,322.5,322.18,322.48,4129.0,322.44,322.5,322.18,322.48,4129.0
2021-10-27 13:15:00,322.39,323.55,322.39,323.38,13467.0,322.39,323.55,322.39,323.38,13467.0
2021-10-27 13:20:00,323.42,323.42,322.79,322.94,10038.0,323.42,323.42,322.79,322.94,10038.0
2021-10-27 13:25:00,322.9,323.02,322.8,322.94,3501.0,322.9,323.02,322.8,322.94,3501.0
2021-10-27 13:30:00,322.94,323.01,322.53,322.63,5900.0,322.94,323.01,322.53,322.63,5900.0
2021-10-27 13:35:00,322.67,323.11,322.67,323.11,1811.0,322.67,323.11,322.67,323.11,1811.0
2021-10-27 13:40:00,323.17,323.19,322.71,322.89,5765.0,323.17,323.19,322.71,322.89,5765.0
2021-10-27 13:45:00,322.73,322.86,322.33,322.33,3901.0,322.73,322.86,322.33,322.33,3901.0
2021-10-27 13:50:00,322.34,322.43,321.87,322.07,4717.0,322.34,322.43,321.87,322.07,4717.0
2021-10-27 13:55:00,322.15,322.33,321.82,321.84,6365.0,322.15,322.33,321.82,321.84,6365.0
2021-10-27 14:00:00,321.91,322.09,321.79,321.92,4872.0,321.91,322.09,321.79,321.92,4872.0
2021-10-27 14:05:00,322.14,322.2,321.95,322.1,1858.0,322.14,322.2,321.95,322.1,1858.0
2021-10-27 14:10:00,322.15,322.15,321.78,322.0,3123.0,322.15,322.15,321.78,322.0,3123.0
2021-10-27 14:15:00,321.78,322.46,321.73,322.37,7572.0,321.78,322.46,321.73,322.37,7572.0
2021-10-27 14:20:00,322.39,322.85,322.2,322.61,11718.0,322.39,322.85,322.2,322.61,11718.0
2021-10-27 14:25:00,322.63,322.73,321.95,322.15,4514.0,322.63,322.73,321.95,322.15,4514.0
2021-10-27 14:30:00,322.0,322.1,321.83,322.1,1300.0,322.0,322.1,321.83,322.1,1300.0
2021-10-27 14:35:00,321.97,321.97,321.83,321.91,948.0,321.97,321.97,321.83,321.91,948.0
2021-10-27 14:40:00,322.06,322.29,322.0,322.05,1610.0,322.06,322.29,322.0,322.05,1610.0
2021-10-27 14:45:00,322.22,322.22,322.02,322.09,2725.0,322.22,322.22,322.02,322.09,2725.0
2021-10-27 14:50:00,322.15,322.25,321.93,321.96,1600.0,322.15,322.25,321.93,321.96,1600.0
2021-10-27 14:55:00,321.84,321.97,321.53,321.62,2000.0,321.84,321.97,321.53,321.62,2000.0
2021-10-27 15:00:00,321.59,321.61,321.44,321.54,1872.0,321.59,321.61,321.44,321.54,1872.0
2021-10-27 15:05:00,321.56,321.64,321.3,321.32,3300.0,321.56,321.64,321.3,321.32,3300.0
2021-10-27 15:10:00,321.05,321.05,320.1,320.31,5359.0,321.05,321.05,320.1,320.31,5359.0
2021-10-27 15:15:00,320.1,320.41,319.6,319.74,5445.0,320.1,320.41,319.6,319.74,5445.0
2021-10-27 15:20:00,319.5,319.87,319.43,319.79,6720.0,319.5,319.87,319.43,319.79,6720.0
2021-10-27 15:25:00,319.91,320.24,319.81,320.21,4505.0,319.91,320.24,319.81,320.21,4505.0
2021-10-27 15:30:00,320.17,320.85,320.16,320.31,6632.0,320.17,320.85,320.16,320.31,6632.0
2021-10-27 15:35:00,320.23,320.29,319.9,320.1,6782.0,320.23,320.29,319.9,320.1,6782.0
2021-10-27 15:40:00,320.15,320.4,319.64,319.77,5112.0,320.15,320.4,319.64,319.77,5112.0
2021-10-27 15:45:00,319.85,319.85,319.31,319.31,6241.0,319.85,319.85,319.31,319.31,6241.0
2021-10-27 15:50:00,319.13,319.64,318.91,319.18,21361.0,319.13,319.64,318.91,319.18,21361.0
2021-10-27 15:55:00,319.26,319.33,318.86,318.97,39424.0,319.26,319.33,318.86,318.97,39424.0
2021-10-28 09:30:00,320.94,322.84,320.55,322.15,14028.0,320.94,322.84,320.55,322.15,14028.0
2021-10-28 09:35:00,322.21,322.39,321.13,321.86,2721.0,322.21,322.39,321.13,321.86,2721.0
2021-10-28 09:40:00,321.89,324.15,321.27,324.15,4300.0,321.89,324.15,321.27,324.15,4300.0
2021-10-28 09:45:00,324.25,324.49,323.78,323.82,2750.0,324.25,324.49,323.78,323.82,2750.0
2021-10-28 09:50:00,324.06,324.48,323.73,323.84,2300.0,324.06,324.48,323.73,323.84,2300.0
2021-10-28 09:55:00,323.96,324.09,322.92,324.08,2400.0,323.96,324.09,322.92,324.08,2400.0
2021-10-28 10:00:00,324.33,324.33,323.06,323.92,1962.0,324.33,324.33,323.06,323.92,1962.0
2021-10-28 10:05:00,323.64,324.7,323.64,324.7,2412.0,323.64,324.7,323.64,324.7,2412.0
2021-10-28 10:10:00,324.83,324.94,324.44,324.57,3910.0,324.83,324.94,324.44,324.57,3910.0
2021-10-28 10:15:00,324.61,325.28,324.5,325.13,3070.0,324.61,325.28,324.5,325.13,3070.0
2021-10-28 10:20:00,325.27,325.38,325.0,325.11,2100.0,325.27,325.38,325.0,325.11,2100.0
2021-10-28 10:25:00,325.13,325.6,324.53,324.53,1813.0,325.13,325.6,324.53,324.53,1813.0
2021-10-28 10:30:00,324.76,324.76,324.53,324.58,1800.0,324.76,324.76,324.53,324.58,1800.0
2021-10-28 10:35:00,324.56,324.59,324.07,324.07,1043.0,324.56,324.59,324.07,324.07,1043.0
2021-10-28 10:40:00,324.09,324.45,323.93,324.45,2100.0,324.09,324.45,323.93,324.45,2100.0
2021-10-28 10:45:00,324.53,325.15,324.53,324.97,1500.0,324.53,325.15,324.53,324.97,1500.0
2021-10-28 10:50:00,324.82,324.87,324.52,324.54,2600.0,324.82,324.87,324.52,324.54,2600.0
2021-10-28 10:55:00,324.31,324.51,323.97,324.05,2100.0,324.31,324.51,323.97,324.05,2100.0
2021-10-28 11:00:00,324.14,324.39,323.63,324.39,2710.0,324.14,324.39,323.63,324.39,2710.0
2021-10-28 11:05:00,324.58,325.08,324.58,325.07,1400.0,324.58,325.08,324.58,325.07,1400.0
2021-10-28 11:10:00,325.12,325.12,324.71,324.71,1200.0,325.12,325.12,324.71,324.71,1200.0
2021-10-28 11:15:00,324.7,325.16,324.7,324.81,1510.0,324.7,325.16,324.7,324.81,1510.0
2021-10-28 11:20:00,324.81,324.87,324.27,324.51,1607.0,324.81,324.87,324.27,324.51,1607.0
2021-10-28 11:25:00,324.44,325.04,324.42,324.98,3000.0,324.44,325.04,324.42,324.98,3000.0
2021-10-28 11:30:00,324.98,324.98,324.35,324.35,3587.0,324.98,324.98,324.35,324.35,3587.0
2021-10-28 11:35:00,324.3,324.76,324.3,324.68,1638.0,324.3,324.76,324.3,324.68,1638.0
2021-10-28 11:40:00,324.89,325.23,324.88,325.2,700.0,324.89,325.23,324.88,325.2,700.0
2021-10-28 11:45:00,325.12,325.4,324.46,324.46,2768.0,325.12,325.4,324.46,324.46,2768.0
2021-10-28 11:50:00,324.52,324.94,324.08,324.94,2400.0,324.52,324.94,324.08,324.94,2400.0
2021-10-28 11:55:00,324.91,324.94,324.62,324.62,1200.0,324.91,324.94,324.62,324.62,1200.0
2021-10-28 12:00:00,324.83,325.21,324.7,325.21,2300.0,324.83,325.21,324.7,325.21,2300.0
2021-10-28 12:05:00,325.22,325.35,325.15,325.3,1323.0,325.22,325.35,325.15,325.3,1323.0
2021-10-28 12:10:00,325.27,325.64,325.27,325.64,1000.0,325.27,325.64,325.27,325.64,1000.0
2021-10-28 12:15:00,325.69,325.9,325.5,325.8,2100.0,325.69,325.9,325.5,325.8,2100.0
2021-10-28 12:20:00,325.68,325.99,325.68,325.78,2103.0,325.68,325.99,325.68,325.78,2103.0
2021-10-28 12:25:00,325.81,325.97,325.48,325.49,3884.0,325.81,325.97,325.48,325.49,3884.0
2021-10-28 12:30:00,325.74,325.87,325.72,325.76,1385.0,325.74,325.87,325.72,325.76,1385.0
2021-10-28 12:35:00,325.67,325.67,325.44,325.56,1100.0,325.67,325.67,325.44,325.56,1100.0
2021-10-28 12:40:00,325.72,326.09,325.62,325.95,1310.0,325.72,326.09,325.62,325.95,1310.0
2021-10-28 12:45:00,325.94,325.95,325.57,325.57,2064.0,325.94,325.95,325.57,325.57,2064.0
2021-10-28 12:50:00,325.52,325.52,325.2,325.5,1555.0,325.52,325.52,325.2,325.5,1555.0
2021-10-28 12:55:00,325.46,325.47,324.61,324.61,1597.0,325.46,325.47,324.61,324.61,1597.0
2021-10-28 13:00:00,324.87,325.44,324.87,325.44,1500.0,324.87,325.44,324.87,325.44,1500.0
2021-10-28 13:05:00,325.21,325.21,325.03,325.09,500.0,325.21,325.21,325.03,325.09,500.0
2021-10-28 13:10:00,324.9,324.98,324.66,324.81,1400.0,324.9,324.98,324.66,324.81,1400.0
2021-10-28 13:15:00,325.06,325.25,325.03,325.1,1300.0,325.06,325.25,325.03,325.1,1300.0
2021-10-28 13:20:00,325.16,325.48,325.16,325.27,2581.0,325.16,325.48,325.16,325.27,2581.0
2021-10-28 13:25:00,325.19,325.57,325.19,325.57,1898.0,325.19,325.57,325.19,325.57,1898.0
2021-10-28 13:30:00,325.64,325.78,325.61,325.66,1829.0,325.64,325.78,325.61,325.66,1829.0
2021-10-28 13:35:00,325.53,325.85,325.53,325.85,1200.0,325.53,325.85,325.53,325.85,1200.0
2021-10-28 13:40:00,325.83,326.02,325.7,325.9,2855.0,325.83,326.02,325.7,325.9,2855.0
2021-10-28 13:45:00,325.8,325.8,325.43,325.44,1200.0,325.8,325.8,325.43,325.44,1200.0
2021-10-28 13:50:00,325.55,325.55,325.35,325.55,800.0,325.55,325.55,325.35,325.55,800.0
2021-10-28 13:55:00,325.62,325.69,325.5,325.6,3226.0,325.62,325.69,325.5,325.6,3226.0
2021-10-28 14:00:00,325.64,326.04,325.64,325.79,1634.0,325.64,326.04,325.64,325.79,1634.0
2021-10-28 14:05:00,325.75,325.81,325.7,325.7,2482.0,325.75,325.81,325.7,325.7,2482.0
2021-10-28 14:10:00,325.66,325.75,325.63,325.75,600.0,325.66,325.75,325.63,325.75,600.0
2021-10-28 14:15:00,325.81,326.08,325.81,325.92,2801.0,325.81,326.08,325.81,325.92,2801.0
2021-10-28 14:20:00,325.92,326.15,325.82,326.15,2208.0,325.92,326.15,325.82,326.15,2208.0
2021-10-28 14:25:00,326.26,326.41,325.98,325.98,2426.0,326.26,326.41,325.98,325.98,2426.0
2021-10-28 14:30:00,325.91,326.06,325.86,326.06,1147.0,325.91,326.06,325.86,326.06,1147.0
2021-10-28 14:35:00,326.08,326.14,325.97,325.97,3402.0,326.08,326.14,325.97,325.97,3402.0
2021-10-28 14:40:00,325.85,326.31,325.75,326.22,3813.0,325.85,326.31,325.75,326.22,3813.0
2021-10-28 14:45:00,326.21,326.38,326.16,326.38,1970.0,326.21,326.38,326.16,326.38,1970.0
2021-10-28 14:50:00,326.41,326.41,326.25,326.36,1900.0,326.41,326.41,326.25,326.36,1900.0
2021-10-28 14:55:00,326.55,326.59,326.27,326.27,2002.0,326.55,326.59,326.27,326.27,2002.0
2021-10-28 15:00:00,326.23,326.23,325.5,325.56,2900.0,326.23,326.23,325.5,325.56,2900.0
2021-10-28 15:05:00,325.59,326.26,325.45,326.25,3618.0,325.59,326.26,325.45,326.25,3618.0
2021-10-28 15:10:00,326.19,326.19,325.68,325.68,4491.0,326.19,326.19,325.68,325.68,4491.0
2021-10-28 15:15:00,325.64,325.83,325.47,325.47,2300.0,325.64,325.83,325.47,325.47,2300.0
2021-10-28 15:20:00,325.43,325.46,325.03,325.15,2701.0,325.43,325.46,325.03,325.15,2701.0
2021-10-28 15:25:00,325.24,325.43,325.19,325.43,1191.0,325.24,325.43,325.19,325.43,1191.0
2021-10-28 15:30:00,325.5,326.05,325.48,325.63,2300.0,325.5,326.05,325.48,325.63,2300.0
2021-10-28 15:35:00,325.73,326.09,325.72,326.09,1100.0,325.73,326.09,325.72,326.09,1100.0
2021-10-28 15:40:00,325.89,325.9,325.53,325.53,2600.0,325.89,325.9,325.53,325.53,2600.0
2021-10-28 15:45:00,325.44,325.96,325.38,325.79,2367.0,325.44,325.96,325.38,325.79,2367.0
2021-10-28 15:50:00,325.94,326.4,325.67,326.4,6875.0,325.94,326.4,325.67,326.4,6875.0
2021-10-28 15:55:00,326.32,327.08,326.25,327.01,21952.0,326.32,327.08,326.25,327.01,21952.0
2021-10-29 09:30:00,325.63,326.67,325.39,326.67,13630.0,325.63,326.67,325.39,326.67,13630.0
2021-10-29 09:35:00,326.66,327.52,326.65,327.52,2662.0,326.66,327.52,326.65,327.52,2662.0
2021-10-29 09:40:00,327.37,327.81,326.44,326.47,6249.0,327.37,327.81,326.44,326.47,6249.0
2021-10-29 09:45:00,326.45,326.96,325.69,326.78,3100.0,326.45,326.96,325.69,326.78,3100.0
2021-10-29 09:50:00,326.84,328.19,326.84,327.94,2532.0,326.84,328.19,326.84,327.94,2532.0
2021-10-29 09:55:00,328.31,328.77,328.22,328.62,2300.0,328.31,328.77,328.22,328.62,2300.0
2021-10-29 10:00:00,328.53,328.86,327.55,327.71,4368.0,328.53,328.86,327.55,327.71,4368.0
2021-10-29 10:05:00,327.82,329.19,327.82,329.18,2000.0,327.82,329.19,327.82,329.18,2000.0
2021-10-29 10:10:00,328.91,329.37,328.79,329.33,2350.0,328.91,329.37,328.79,329.33,2350.0
2021-10-29 10:15:00,329.21,329.42,328.42,328.45,2000.0,329.21,329.42,328.42,328.45,2000.0
2021-10-29 10:20:00,328.94,329.37,328.94,328.98,800.0,328.94,329.37,328.94,328.98,800.0
2021-10-29 10:25:00,329.06,329.65,329.06,329.65,3600.0,329.06,329.65,329.06,329.65,3600.0
2021-10-29 10:30:00,329.57,330.21,329.36,330.15,3380.0,329.57,330.21,329.36,330.15,3380.0
2021-10-29 10:35:00,330.59,330.97,330.41,330.41,3963.0,330.59,330.97,330.41,330.41,3963.0
2021-10-29 10:40:00,330.48,331.31,330.47,331.31,1887.0,330.48,331.31,330.47,331.31,1887.0
2021-10-29 10:45:00,331.19,331.61,331.03,331.54,2154.0,331.19,331.61,331.03,331.54,2154.0
2021-10-29 10:50:00,331.68,331.88,331.44,331.47,3053.0,331.68,331.88,331.44,331.47,3053.0
2021-10-29 10:55:00,331.41,331.6,330.93,330.93,1600.0,331.41,331.6,330.93,330.93,1600.0
2021-10-29 11:00:00,331.03,331.15,330.7,330.7,1276.0,331.03,331.15,330.7,330.7,1276.0
2021-10-29 11:05:00,330.63,330.8,330.5,330.8,2350.0,330.63,330.8,330.5,330.8,2350.0
2021-10-29 11:10:00,330.77,331.1,330.77,330.78,900.0,330.77,331.1,330.77,330.78,900.0
2021-10-29 11:15:00,330.64,330.64,330.46,330.46,1539.0,330.64,330.64,330.46,330.46,1539.0
2021-10-29 11:20:00,330.67,330.67,330.47,330.59,1056.0,330.67,330.67,330.47,330.59,1056.0
2021-10-29 11:25:00,330.58,330.97,330.49,330.82,1605.0,330.58,330.97,330.49,330.82,1605.0
2021-10-29 11:30:00,330.85,331.19,330.84,331.19,600.0,330.85,331.19,330.84,331.19,600.0
2021-10-29 11:35:00,331.19,331.21,330.6,330.6,1995.0,331.19,331.21,330.6,330.6,1995.0
2021-10-29 11:40:00,330.71,330.71,330.59,330.6,300.0,330.71,330.71,330.59,330.6,300.0
2021-10-29 11:45:00,330.41,330.65,330.41,330.53,1551.0,330.41,330.65,330.41,330.53,1551.0
2021-10-29 11:50:00,330.65,330.73,330.58,330.67,1002.0,330.65,330.73,330.58,330.67,1002.0
2021-10-29 11:55:00,331.0,331.67,331.0,331.56,2240.0,331.0,331.67,331.0,331.56,2240.0
2021-10-29 12:00:00,331.51,331.58,331.34,331.49,1800.0,331.51,331.58,331.34,331.49,1800.0
2021-10-29 12:05:00,331.53,331.72,331.53,331.72,500.0,331.53,331.72,331.53,331.72,500.0
2021-10-29 12:10:00,332.0,332.1,331.89,332.1,2764.0,332.0,332.1,331.89,332.1,2764.0
2021-10-29 12:15:00,331.87,332.24,331.8,332.09,1109.0,331.87,332.24,331.8,332.09,1109.0
2021-10-29 12:20:00,332.29,332.72,332.29,332.72,2603.0,332.29,332.72,332.29,332.72,2603.0
2021-10-29 12:25:00,332.74,332.9,332.74,332.9,800.0,332.74,332.9,332.74,332.9,800.0
2021-10-29 12:30:00,333.1,333.33,333.1,333.3,1100.0,333.1,333.33,333.1,333.3,1100.0
2021-10-29 12:35:00,333.21,333.21,332.81,332.82,1200.0,333.21,333.21,332.81,332.82,1200.0
2021-10-29 12:40:00,332.94,333.35,332.85,333.35,1300.0,332.94,333.35,332.85,333.35,1300.0
2021-10-29 12:45:00,333.39,333.39,332.88,332.88,2009.0,333.39,333.39,332.88,332.88,2009.0
2021-10-29 12:50:00,332.72,332.88,332.6,332.88,1921.0,332.72,332.88,332.6,332.88,1921.0
2021-10-29 12:55:00,332.96,333.03,332.91,332.91,400.0,332.96,333.03,332.91,332.91,400.0
2021-10-29 13:00:00,332.99,333.26,332.97,333.19,1375.0,332.99,333.26,332.97,333.19,1375.0
2021-10-29 13:05:00,333.1,333.17,333.08,333.08,873.0,333.1,333.17,333.08,333.08,873.0
2021-10-29 13:10:00,333.01,333.31,332.99,333.25,1000.0,333.01,333.31,332.99,333.25,1000.0
2021-10-29 13:15:00,333.23,333.27,333.16,333.27,700.0,333.23,333.27,333.16,333.27,700.0
2021-10-29 13:20:00,333.24,333.24,332.75,332.82,1797.0,333.24,333.24,332.75,332.82,1797.0
2021-10-29 13:25:00,332.9,332.9,332.9,332.9,100.0,332.9,332.9,332.9,332.9,100.0
2021-10-29 13:30:00,332.96,333.11,332.94,333.11,900.0,332.96,333.11,332.94,333.11,900.0
2021-10-29 13:35:00,333.15,333.32,333.12,333.32,2300.0,333.15,333.32,333.12,333.32,2300.0
2021-10-29 13:40:00,333.18,333.37,333.06,333.22,2100.0,333.18,333.37,333.06,333.22,2100.0
2021-10-29 13:45:00,333.28,333.36,333.05,333.3,2905.0,333.28,333.36,333.05,333.3,2905.0
2021-10-29 13:50:00,333.5,333.57,333.28,333.28,1441.0,333.5,333.57,333.28,333.28,1441.0
2021-10-29 13:55:00,333.33,333.33,333.13,333.13,900.0,333.33,333.33,333.13,333.13,900.0
2021-10-29 14:00:00,333.13,333.55,333.09,333.39,2002.0,333.13,333.55,333.09,333.39,2002.0
2021-10-29 14:05:00,333.58,333.64,333.37,333.56,1801.0,333.58,333.64,333.37,333.56,1801.0
2021-10-29 14:10:00,333.51,333.58,332.92,333.05,2142.0,333.51,333.58,332.92,333.05,2142.0
2021-10-29 14:15:00,333.19,333.19,332.9,332.9,1801.0,333.19,333.19,332.9,332.9,1801.0
2021-10-29 14:20:00,332.95,332.96,332.47,332.47,1907.0,332.95,332.96,332.47,332.47,1907.0
2021-10-29 14:25:00,332.44,332.52,332.31,332.44,1516.0,332.44,332.52,332.31,332.44,1516.0
2021-10-29 14:30:00,332.64,332.82,332.48,332.82,1500.0,332.64,332.82,332.48,332.82,1500.0
2021-10-29 14:35:00,332.81,332.94,332.81,332.94,1203.0,332.81,332.94,332.81,332.94,1203.0
2021-10-29 14:40:00,333.05,333.18,333.04,333.05,2655.0,333.05,333.18,333.04,333.05,2655.0
2021-10-29 14:45:00,333.05,333.05,332.98,333.03,504.0,333.05,333.05,332.98,333.03,504.0
2021-10-29 14:50:00,332.97,333.24,332.97,333.16,1400.0,332.97,333.24,332.97,333.16,1400.0
2021-10-29 14:55:00,333.12,333.12,332.92,332.93,1799.0,333.12,333.12,332.92,332.93,1799.0
2021-10-29 15:00:00,332.84,332.96,332.32,332.72,2609.0,332.84,332.96,332.32,332.72,2609.0
2021-10-29 15:05:00,332.74,333.03,332.74,333.03,700.0,332.74,333.03,332.74,333.03,700.0
2021-10-29 15:10:00,333.03,333.13,332.85,333.0,2251.0,333.03,333.13,332.85,333.0,2251.0
2021-10-29 15:15:00,332.92,332.92,332.56,332.84,2221.0,332.92,332.92,332.56,332.84,2221.0
2021-10-29 15:20:00,332.83,332.86,332.55,332.55,3600.0,332.83,332.86,332.55,332.55,3600.0
2021-10-29 15:25:00,332.63,332.95,332.63,332.95,800.0,332.63,332.95,332.63,332.95,800.0
2021-10-29 15:30:00,332.94,332.94,332.47,332.56,3358.0,332.94,332.94,332.47,332.56,3358.0
2021-10-29 15:35:00,332.74,332.83,332.57,332.66,2600.0,332.74,332.83,332.57,332.66,2600.0
2021-10-29 15:40:00,332.68,333.0,332.57,332.91,5942.0,332.68,333.0,332.57,332.91,5942.0
2021-10-29 15:45:00,332.93,333.15,332.89,332.95,5251.0,332.93,333.15,332.89,332.95,5251.0
2021-10-29 15:50:00,332.98,333.53,332.81,333.21,14525.0,332.98,333.53,332.81,333.21,14525.0
2021-10-29 15:55:00,333.18,333.59,333.07,333.2,21289.0,333.18,333.59,333.07,333.2,21289.0
2021-11-01 09:30:00,333.45,335.2,333.45,335.02,14792.0,333.45,335.2,333.45,335.02,14792.0
2021-11-01 09:35:00,334.46,334.74,333.68,334.74,3216.0,334.46,334.74,333.68,334.74,3216.0
2021-11-01 09:40:00,334.63,335.07,334.32,334.6,2200.0,334.63,335.07,334.32,334.6,2200.0
2021-11-01 09:45:00,334.6,335.73,333.9,335.29,10800.0,334.6,335.73,333.9,335.29,10800.0
2021-11-01 09:50:00,334.91,335.18,334.84,334.97,1425.0,334.91,335.18,334.84,334.97,1425.0
2021-11-01 09:55:00,334.97,335.35,334.77,335.18,3600.0,334.97,335.35,334.77,335.18,3600.0
2021-11-01 10:00:00,334.42,334.44,334.16,334.2,1300.0,334.42,334.44,334.16,334.2,1300.0
2021-11-01 10:05:00,334.36,334.44,334.04,334.04,1284.0,334.36,334.44,334.04,334.04,1284.0
2021-11-01 10:10:00,334.0,334.0,333.4,333.46,2100.0,334.0,334.0,333.4,333.46,2100.0
2021-11-01 10:15:00,333.8,334.0,333.51,334.0,1568.0,333.8,334.0,333.51,334.0,1568.0
2021-11-01 10:20:00,333.98,334.19,333.85,333.85,1516.0,333.98,334.19,333.85,333.85,1516.0
2021-11-01 10:25:00,333.83,334.04,333.83,333.95,701.0,333.83,334.04,333.83,333.95,701.0
2021-11-01 10:30:00,333.92,334.07,333.4,333.67,883.0,333.92,334.07,333.4,333.67,883.0
2021-11-01 10:35:00,333.34,333.34,332.77,333.0,1956.0,333.34,333.34,332.77,333.0,1956.0
2021-11-01 10:40:00,332.65,332.65,331.98,331.99,1115.0,332.65,332.65,331.98,331.99,1115.0
2021-11-01 10:45:00,331.99,332.2,331.92,331.96,753.0,331.99,332.2,331.92,331.96,753.0
2021-11-01 10:50:00,332.18,332.59,332.18,332.24,1921.0,332.18,332.59,332.18,332.24,1921.0
2021-11-01 10:55:00,332.33,332.57,332.2,332.57,5082.0,332.33,332.57,332.2,332.57,5082.0
2021-11-01 11:00:00,332.55,332.92,332.55,332.77,1800.0,332.55,332.92,332.55,332.77,1800.0
2021-11-01 11:05:00,332.74,333.05,332.73,332.99,1932.0,332.74,333.05,332.73,332.99,1932.0
2021-11-01 11:10:00,332.74,332.9,332.71,332.87,916.0,332.74,332.9,332.71,332.87,916.0
2021-11-01 11:15:00,332.63,333.04,332.41,333.04,5700.0,332.63,333.04,332.41,333.04,5700.0
2021-11-01 11:20:00,333.06,333.18,332.98,333.1,1360.0,333.06,333.18,332.98,333.1,1360.0
2021-11-01 11:25:00,333.04,333.19,333.02,333.17,2503.0,333.04,333.19,333.02,333.17,2503.0
2021-11-01 11:30:00,333.15,333.2,333.04,333.14,550.0,333.15,333.2,333.04,333.14,550.0
2021-11-01 11:35:00,332.97,332.97,332.49,332.5,2583.0,332.97,332.97,332.49,332.5,2583.0
2021-11-01 11:40:00,332.48,332.72,332.47,332.56,2298.0,332.48,332.72,332.47,332.56,2298.0
2021-11-01 11:45:00,332.59,332.9,332.59,332.9,700.0,332.59,332.9,332.59,332.9,700.0
2021-11-01 11:50:00,332.94,333.04,332.92,333.04,1533.0,332.94,333.04,332.92,333.04,1533.0
2021-11-01 11:55:00,333.15,333.42,333.15,333.4,1500.0,333.15,333.42,333.15,333.4,1500.0
2021-11-01 12:00:00,333.45,333.45,333.2,333.31,1057.0,333.45,333.45,333.2,333.31,1057.0
2021-11-01 12:05:00,333.17,333.17,333.13,333.16,400.0,333.17,333.17,333.13,333.16,400.0
2021-11-01 12:10:00,333.19,333.25,333.09,333.25,501.0,333.19,333.25,333.09,333.25,501.0
2021-11-01 12:15:00,333.25,333.37,333.24,333.37,306.0,333.25,333.37,333.24,333.37,306.0
2021-11-01 12:20:00,333.64,333.83,333.59,333.75,1263.0,333.64,333.83,333.59,333.75,1263.0
2021-11-01 12:25:00,333.64,333.64,333.46,333.63,700.0,333.64,333.64,333.46,333.63,700.0
2021-11-01 12:30:00,333.63,333.69,333.61,333.61,500.0,333.63,333.69,333.61,333.61,500.0
2021-11-01 12:35:00,333.51,333.58,333.42,333.43,2238.0,333.51,333.58,333.42,333.43,2238.0
2021-11-01 12:40:00,333.33,333.42,332.95,333.0,4930.0,333.33,333.42,332.95,333.0,4930.0
2021-11-01 12:45:00,332.99,333.09,332.27,332.39,18020.0,332.99,333.09,332.27,332.39,18020.0
2021-11-01 12:50:00,332.28,332.32,331.94,331.95,1200.0,332.28,332.32,331.94,331.95,1200.0
2021-11-01 12:55:00,331.95,331.95,331.75,331.8,1250.0,331.95,331.95,331.75,331.8,1250.0
2021-11-01 13:00:00,331.8,331.84,331.34,331.49,2553.0,331.8,331.84,331.34,331.49,2553.0
2021-11-01 13:05:00,331.32,331.32,331.12,331.18,1371.0,331.32,331.32,331.12,331.18,1371.0
2021-11-01 13:10:00,331.09,331.09,330.76,330.95,800.0,331.09,331.09,330.76,330.95,800.0
2021-11-01 13:15:00,331.2,331.36,330.99,330.99,1267.0,331.2,331.36,330.99,330.99,1267.0
2021-11-01 13:20:00,330.89,330.96,330.3,330.37,1124.0,330.89,330.96,330.3,330.37,1124.0
2021-11-01 13:25:00,330.7,330.7,330.62,330.62,379.0,330.7,330.7,330.62,330.62,379.0
2021-11-01 13:30:00,330.47,330.53,330.34,330.47,1000.0,330.47,330.53,330.34,330.47,1000.0
2021-11-01 13:35:00,330.51,330.53,330.38,330.53,2200.0,330.51,330.53,330.38,330.53,2200.0
2021-11-01 13:40:00,330.41,330.52,330.14,330.22,1705.0,330.41,330.52,330.14,330.22,1705.0
2021-11-01 13:45:00,330.1,330.23,330.0,330.03,1670.0,330.1,330.23,330.0,330.03,1670.0
2021-11-01 13:50:00,330.13,330.19,329.91,329.91,1567.0,330.13,330.19,329.91,329.91,1567.0
2021-11-01 13:55:00,330.03,330.19,330.0,330.19,2141.0,330.03,330.19,330.0,330.19,2141.0
2021-11-01 14:00:00,330.29,330.53,330.29,330.31,3279.0,330.29,330.53,330.29,330.31,3279.0
2021-11-01 14:05:00,330.39,330.39,329.92,330.06,2062.0,330.39,330.39,329.92,330.06,2062.0
2021-11-01 14:10:00,330.04,330.07,329.83,329.83,1139.0,330.04,330.07,329.83,329.83,1139.0
2021-11-01 14:15:00,330.02,330.1,329.88,329.94,2945.0,330.02,330.1,329.88,329.94,2945.0
2021-11-01 14:20:00,330.02,330.21,329.94,330.21,6000.0,330.02,330.21,329.94,330.21,6000.0
2021-11-01 14:25:00,330.36,330.36,330.13,330.21,2033.0,330.36,330.36,330.13,330.21,2033.0
2021-11-01 14:30:00,330.23,330.29,330.1,330.2,3341.0,330.23,330.29,330.1,330.2,3341.0
2021-11-01 14:35:00,330.19,330.26,330.12,330.26,700.0,330.19,330.26,330.12,330.26,700.0
2021-11-01 14:40:00,330.05,330.06,329.99,330.05,1671.0,330.05,330.06,329.99,330.05,1671.0
2021-11-01 14:45:00,330.01,330.01,329.55,329.59,2300.0,330.01,330.01,329.55,329.59,2300.0
2021-11-01 14:50:00,329.75,329.83,329.64,329.69,1300.0,329.75,329.83,329.64,329.69,1300.0
2021-11-01 14:55:00,329.53,329.53,329.32,329.32,1700.0,329.53,329.53,329.32,329.32,1700.0
2021-11-01 15:00:00,329.3,329.72,329.3,329.69,3837.0,329.3,329.72,329.3,329.69,3837.0
2021-11-01 15:05:00,329.89,329.9,329.77,329.78,1200.0,329.89,329.9,329.77,329.78,1200.0
2021-11-01 15:10:00,329.79,329.85,329.74,329.85,1200.0,329.79,329.85,329.74,329.85,1200.0
2021-11-01 15:15:00,329.77,329.78,329.7,329.7,1010.0,329.77,329.78,329.7,329.7,1010.0
2021-11-01 15:20:00,329.62,329.74,329.5,329.68,2797.0,329.62,329.74,329.5,329.68,2797.0
2021-11-01 15:25:00,329.65,329.83,329.56,329.82,1103.0,329.65,329.83,329.56,329.82,1103.0
2021-11-01 15:30:00,329.87,330.02,329.83,330.02,6082.0,329.87,330.02,329.83,330.02,6082.0
2021-11-01 15:35:00,330.07,330.07,329.7,329.74,2600.0,330.07,330.07,329.7,329.74,2600.0
2021-11-01 15:40:00,329.75,329.75,329.51,329.69,4916.0,329.75,329.75,329.51,329.69,4916.0
2021-11-01 15:45:00,329.75,330.06,329.71,329.88,5000.0,329.75,330.06,329.71,329.88,5000.0
2021-11-01 15:50:00,329.87,329.87,329.55,329.59,8919.0,329.87,329.87,329.55,329.59,8919.0
2021-11-01 15:55:00,329.52,329.92,329.46,329.83,26456.0,329.52,329.92,329.46,329.83,26456.0
2021-11-02 09:30:00,330.91,332.58,329.83,332.58,21081.0,330.91,332.58,329.83,332.58,21081.0
2021-11-02 09:35:00,332.55,334.33,332.25,334.33,2221.0,332.55,334.33,332.25,334.33,2221.0
2021-11-02 09:40:00,334.25,334.6,332.46,332.65,17281.0,334.25,334.6,332.46,332.65,17281.0
2021-11-02 09:45:00,332.45,333.14,332.45,333.13,2949.0,332.45,333.14,332.45,333.13,2949.0
2021-11-02 09:50:00,333.07,333.96,332.9,333.7,14077.0,333.07,333.96,332.9,333.7,14077.0
2021-11-02 09:55:00,333.62,333.7,333.25,333.52,7393.0,333.62,333.7,333.25,333.52,7393.0
2021-11-02 10:00:00,333.17,334.0,333.0,333.83,2400.0,333.17,334.0,333.0,333.83,2400.0
2021-11-02 10:05:00,334.01,334.09,332.51,332.51,1200.0,334.01,334.09,332.51,332.51,1200.0
2021-11-02 10:10:00,332.51,332.51,331.42,331.42,1600.0,332.51,332.51,331.42,331.42,1600.0
2021-11-02 10:15:00,331.44,331.61,331.2,331.3,1100.0,331.44,331.61,331.2,331.3,1100.0
2021-11-02 10:20:00,331.29,331.47,330.91,331.22,2225.0,331.29,331.47,330.91,331.22,2225.0
2021-11-02 10:25:00,331.6,332.31,331.6,332.19,1670.0,331.6,332.31,331.6,332.19,1670.0
2021-11-02 10:30:00,332.71,332.76,332.25,332.47,1349.0,332.71,332.76,332.25,332.47,1349.0
2021-11-02 10:35:00,332.51,332.82,332.18,332.66,3952.0,332.51,332.82,332.18,332.66,3952.0
2021-11-02 10:40:00,332.75,332.75,332.43,332.72,1771.0,332.75,332.75,332.43,332.72,1771.0
2021-11-02 10:45:00,332.65,333.27,332.65,333.27,2100.0,332.65,333.27,332.65,333.27,2100.0
2021-11-02 10:50:00,333.31,333.41,332.87,333.0,2465.0,333.31,333.41,332.87,333.0,2465.0
2021-11-02 10:55:00,332.94,332.94,332.79,332.91,1600.0,332.94,332.94,332.79,332.91,1600.0
2021-11-02 11:00:00,332.89,333.35,332.16,332.17,2492.0,332.89,333.35,332.16,332.17,2492.0
2021-11-02 11:05:00,332.17,332.17,331.69,331.71,801.0,332.17,332.17,331.69,331.71,801.0
2021-11-02 11:10:00,331.4,331.78,331.4,331.69,3110.0,331.4,331.78,331.4,331.69,3110.0
2021-11-02 11:15:00,331.75,332.14,331.67,332.12,2147.0,331.75,332.14,331.67,332.12,2147.0
2021-11-02 11:20:00,332.12,332.12,331.4,331.41,1508.0,332.12,332.12,331.4,331.41,1508.0
2021-11-02 11:25:00,331.71,331.71,331.34,331.58,2100.0,331.71,331.71,331.34,331.58,2100.0
2021-11-02 11:30:00,331.6,331.91,331.6,331.83,1100.0,331.6,331.91,331.6,331.83,1100.0
2021-11-02 11:35:00,332.02,332.3,332.01,332.25,1372.0,332.02,332.3,332.01,332.25,1372.0
2021-11-02 11:40:00,332.35,332.92,332.34,332.92,1305.0,332.35,332.92,332.34,332.92,1305.0
2021-11-02 11:45:00,333.14,333.22,332.82,332.82,1800.0,333.14,333.22,332.82,332.82,1800.0
2021-11-02 11:50:00,332.66,332.69,332.42,332.69,1106.0,332.66,332.69,332.42,332.69,1106.0
2021-11-02 11:55:00,332.8,332.8,332.36,332.37,1512.0,332.8,332.8,332.36,332.37,1512.0
2021-11-02 12:00:00,332.42,332.54,332.39,332.46,1600.0,332.42,332.54,332.39,332.46,1600.0
2021-11-02 12:05:00,332.71,332.71,332.18,332.18,1731.0,332.71,332.71,332.18,332.18,1731.0
2021-11-02 12:10:00,332.03,332.42,332.03,332.42,800.0,332.03,332.42,332.03,332.42,800.0
2021-11-02 12:15:00,332.36,332.49,332.28,332.29,1533.0,332.36,332.49,332.28,332.29,1533.0
2021-11-02 12:20:00,332.59,332.8,332.59,332.72,2675.0,332.59,332.8,332.59,332.72,2675.0
2021-11-02 12:25:00,332.65,332.71,332.58,332.69,3573.0,332.65,332.71,332.58,332.69,3573.0
2021-11-02 12:30:00,332.6,332.88,332.2,332.88,2624.0,332.6,332.88,332.2,332.88,2624.0
2021-11-02 12:35:00,332.93,332.93,332.46,332.56,4900.0,332.93,332.93,332.46,332.56,4900.0
2021-11-02 12:40:00,332.64,333.22,332.64,333.22,1100.0,332.64,333.22,332.64,333.22,1100.0
2021-11-02 12:45:00,333.42,333.42,333.08,333.08,1917.0,333.42,333.42,333.08,333.08,1917.0
2021-11-02 12:50:00,333.07,333.25,333.05,333.25,500.0,333.07,333.25,333.05,333.25,500.0
2021-11-02 12:55:00,333.24,333.24,333.13,333.13,798.0,333.24,333.24,333.13,333.13,798.0
2021-11-02 13:00:00,333.08,333.1,332.95,333.07,1300.0,333.08,333.1,332.95,333.07,1300.0
2021-11-02 13:05:00,332.94,332.98,332.73,332.76,800.0,332.94,332.98,332.73,332.76,800.0
2021-11-02 13:10:00,332.85,332.85,332.47,332.47,1219.0,332.85,332.85,332.47,332.47,1219.0
2021-11-02 13:15:00,332.55,332.55,332.26,332.39,2800.0,332.55,332.55,332.26,332.39,2800.0
2021-11-02 13:20:00,332.24,332.71,332.24,332.59,1710.0,332.24,332.71,332.24,332.59,1710.0
2021-11-02 13:25:00,332.48,332.48,331.79,331.79,901.0,332.48,332.48,331.79,331.79,901.0
2021-11-02 13:30:00,331.89,332.22,331.89,332.13,1757.0,331.89,332.22,331.89,332.13,1757.0
2021-11-02 13:35:00,331.98,332.12,331.98,332.03,1100.0,331.98,332.12,331.98,332.03,1100.0
2021-11-02 13:40:00,332.12,332.39,332.12,332.3,1200.0,332.12,332.39,332.12,332.3,1200.0
2021-11-02 13:45:00,332.47,332.47,332.31,332.42,900.0,332.47,332.47,332.31,332.42,900.0
2021-11-02 13:50:00,332.61,332.83,332.61,332.78,1200.0,332.61,332.83,332.61,332.78,1200.0
2021-11-02 13:55:00,333.02,333.08,332.88,333.08,837.0,333.02,333.08,332.88,333.08,837.0
2021-11-02 14:00:00,333.03,333.03,332.73,332.79,3150.0,333.03,333.03,332.73,332.79,3150.0
2021-11-02 14:05:00,332.68,332.68,332.28,332.28,1300.0,332.68,332.68,332.28,332.28,1300.0
2021-11-02 14:10:00,332.33,332.34,332.28,332.28,1088.0,332.33,332.34,332.28,332.28,1088.0
2021-11-02 14:15:00,332.19,332.19,331.91,332.0,1000.0,332.19,332.19,331.91,332.0,1000.0
2021-11-02 14:20:00,332.0,332.07,331.78,331.94,2944.0,332.0,332.07,331.78,331.94,2944.0
2021-11-02 14:25:00,331.91,332.12,331.84,332.1,1200.0,331.91,332.12,331.84,332.1,1200.0
2021-11-02 14:30:00,332.27,332.27,331.86,331.87,2393.0,332.27,332.27,331.86,331.87,2393.0
2021-11-02 14:35:00,331.75,331.85,331.75,331.85,200.0,331.75,331.85,331.75,331.85,200.0
2021-11-02 14:40:00,332.18,332.28,332.1,332.1,926.0,332.18,332.28,332.1,332.1,926.0
2021-11-02 14:45:00,332.23,332.55,332.23,332.55,1929.0,332.23,332.55,332.23,332.55,1929.0
2021-11-02 14:50:00,332.51,332.75,332.4,332.75,870.0,332.51,332.75,332.4,332.75,870.0
2021-11-02 14:55:00,332.68,332.88,332.68,332.77,2419.0,332.68,332.88,332.68,332.77,2419.0
2021-11-02 15:00:00,332.76,332.76,332.59,332.68,1800.0,332.76,332.76,332.59,332.68,1800.0
2021-11-02 15:05:00,332.76,332.86,332.73,332.79,900.0,332.76,332.86,332.73,332.79,900.0
2021-11-02 15:10:00,332.63,332.74,332.55,332.74,1100.0,332.63,332.74,332.55,332.74,1100.0
2021-11-02 15:15:00,332.87,332.87,332.46,332.47,2258.0,332.87,332.87,332.46,332.47,2258.0
2021-11-02 15:20:00,332.39,332.49,332.32,332.47,1913.0,332.39,332.49,332.32,332.47,1913.0
2021-11-02 15:25:00,332.51,332.69,332.38,332.69,1900.0,332.51,332.69,332.38,332.69,1900.0
2021-11-02 15:30:00,332.7,332.74,332.31,332.55,3471.0,332.7,332.74,332.31,332.55,3471.0
2021-11-02 15:35:00,332.62,332.82,332.58,332.79,1200.0,332.62,332.82,332.58,332.79,1200.0
2021-11-02 15:40:00,332.87,333.09,332.87,333.09,3168.0,332.87,333.09,332.87,333.09,3168.0
2021-11-02 15:45:00,333.27,333.43,333.19,333.25,6628.0,333.27,333.43,333.19,333.25,6628.0
2021-11-02 15:50:00,333.14,333.14,332.73,332.94,8657.0,333.14,333.14,332.73,332.94,8657.0
2021-11-02 15:55:00,332.94,333.34,332.71,333.19,19650.0,332.94,333.34,332.71,333.19,19650.0
2021-11-03 09:30:00,333.3,333.3,330.63,331.8,7885.0,333.3,333.3,330.63,331.8,7885.0
2021-11-03 09:35:00,332.39,332.48,331.41,332.48,2000.0,332.39,332.48,331.41,332.48,2000.0
2021-11-03 09:40:00,331.93,332.33,331.09,331.09,5000.0,331.93,332.33,331.09,331.09,5000.0
2021-11-03 09:45:00,331.0,331.5,330.36,330.68,4720.0,331.0,331.5,330.36,330.68,4720.0
2021-11-03 09:50:00,330.82,330.82,330.2,330.2,668.0,330.82,330.82,330.2,330.2,668.0
2021-11-03 09:55:00,330.38,330.51,329.79,330.12,2103.0,330.38,330.51,329.79,330.12,2103.0
2021-11-03 10:00:00,330.13,330.17,329.54,329.68,2472.0,330.13,330.17,329.54,329.68,2472.0
2021-11-03 10:05:00,329.32,329.97,329.32,329.53,2694.0,329.32,329.97,329.32,329.53,2694.0
2021-11-03 10:10:00,329.39,329.78,329.39,329.41,2900.0,329.39,329.78,329.39,329.41,2900.0
2021-11-03 10:15:00,329.42,329.65,329.18,329.65,2800.0,329.42,329.65,329.18,329.65,2800.0
2021-11-03 10:20:00,329.88,330.69,329.88,330.29,1300.0,329.88,330.69,329.88,330.29,1300.0
2021-11-03 10:25:00,330.34,330.6,330.17,330.36,3683.0,330.34,330.6,330.17,330.36,3683.0
2021-11-03 10:30:00,330.32,330.48,330.15,330.15,3631.0,330.32,330.48,330.15,330.15,3631.0
2021-11-03 10:35:00,329.94,329.94,329.25,329.61,820.0,329.94,329.94,329.25,329.61,820.0
2021-11-03 10:40:00,329.87,329.88,329.24,329.25,2005.0,329.87,329.88,329.24,329.25,2005.0
2021-11-03 10:45:00,329.77,329.9,329.7,329.9,700.0,329.77,329.9,329.7,329.9,700.0
2021-11-03 10:50:00,329.98,329.99,329.61,329.9,712.0,329.98,329.99,329.61,329.9,712.0
2021-11-03 10:55:00,329.96,329.96,329.55,329.87,1300.0,329.96,329.96,329.55,329.87,1300.0
2021-11-03 11:00:00,329.99,329.99,329.54,329.61,1000.0,329.99,329.99,329.54,329.61,1000.0
2021-11-03 11:05:00,329.08,329.27,329.08,329.16,1400.0,329.08,329.27,329.08,329.16,1400.0
2021-11-03 11:10:00,329.24,329.48,329.03,329.03,1700.0,329.24,329.48,329.03,329.03,1700.0
2021-11-03 11:15:00,328.82,328.86,328.27,328.86,1363.0,328.82,328.86,328.27,328.86,1363.0
2021-11-03 11:20:00,328.86,329.12,328.85,329.12,1694.0,328.86,329.12,328.85,329.12,1694.0
2021-11-03 11:25:00,329.14,329.19,329.11,329.19,1500.0,329.14,329.19,329.11,329.19,1500.0
2021-11-03 11:30:00,329.31,329.39,329.0,329.04,1007.0,329.31,329.39,329.0,329.04,1007.0
2021-11-03 11:35:00,329.34,329.34,329.34,329.34,100.0,329.34,329.34,329.34,329.34,100.0
2021-11-03 11:40:00,329.51,329.51,329.51,329.51,103.0,329.51,329.51,329.51,329.51,103.0
2021-11-03 11:45:00,329.64,329.89,329.6,329.89,1485.0,329.64,329.89,329.6,329.89,1485.0
2021-11-03 11:50:00,330.08,330.36,330.03,330.36,300.0,330.08,330.36,330.03,330.36,300.0
2021-11-03 11:55:00,330.33,330.78,330.33,330.36,2298.0,330.33,330.78,330.33,330.36,2298.0
2021-11-03 12:00:00,330.39,330.53,330.37,330.53,448.0,330.39,330.53,330.37,330.53,448.0
2021-11-03 12:05:00,330.49,330.55,330.38,330.44,900.0,330.49,330.55,330.38,330.44,900.0
2021-11-03 12:10:00,330.46,330.73,330.31,330.73,1725.0,330.46,330.73,330.31,330.73,1725.0
2021-11-03 12:15:00,330.78,330.78,330.78,330.78,178.0,330.78,330.78,330.78,330.78,178.0
2021-11-03 12:20:00,330.88,330.88,330.66,330.66,900.0,330.88,330.88,330.66,330.66,900.0
2021-11-03 12:25:00,330.68,330.68,330.51,330.58,1000.0,330.68,330.68,330.51,330.58,1000.0
2021-11-03 12:30:00,330.57,330.58,330.44,330.44,608.0,330.57,330.58,330.44,330.44,608.0
2021-11-03 12:35:00,330.34,330.34,330.19,330.19,1101.0,330.34,330.34,330.19,330.19,1101.0
2021-11-03 12:40:00,330.34,330.39,330.19,330.23,1300.0,330.34,330.39,330.19,330.23,1300.0
2021-11-03 12:45:00,330.18,330.18,329.98,329.98,300.0,330.18,330.18,329.98,329.98,300.0
2021-11-03 12:50:00,330.09,330.63,330.09,330.61,558.0,330.09,330.63,330.09,330.61,558.0
2021-11-03 12:55:00,330.54,330.54,330.4,330.41,1426.0,330.54,330.54,330.4,330.41,1426.0
2021-11-03 13:00:00,330.45,330.54,330.32,330.54,400.0,330.45,330.54,330.32,330.54,400.0
2021-11-03 13:05:00,330.76,330.81,330.7,330.77,800.0,330.76,330.81,330.7,330.77,800.0
2021-11-03 13:10:00,331.03,331.03,330.92,331.03,1000.0,331.03,331.03,330.92,331.03,1000.0
2021-11-03 13:15:00,330.96,331.14,330.9,331.13,801.0,330.96,331.14,330.9,331.13,801.0
2021-11-03 13:20:00,331.1,331.1,330.98,330.98,600.0,331.1,331.1,330.98,330.98,600.0
2021-11-03 13:25:00,330.91,330.95,330.91,330.94,424.0,330.91,330.95,330.91,330.94,424.0
2021-11-03 13:30:00,331.07,331.15,331.07,331.15,1065.0,331.07,331.15,331.07,331.15,1065.0
2021-11-03 13:35:00,331.1,331.1,330.99,330.99,1379.0,331.1,331.1,330.99,330.99,1379.0
2021-11-03 13:40:00,330.96,330.96,330.9,330.9,200.0,330.96,330.96,330.9,330.9,200.0
2021-11-03 13:45:00,330.89,330.92,330.82,330.82,772.0,330.89,330.92,330.82,330.82,772.0
2021-11-03 13:50:00,331.06,331.24,331.06,331.24,1011.0,331.06,331.24,331.06,331.24,1011.0
2021-11-03 13:55:00,331.18,331.35,331.11,331.35,600.0,331.18,331.35,331.11,331.35,600.0
2021-11-03 14:00:00,331.3,333.27,331.1,333.17,4355.0,331.3,333.27,331.1,333.17,4355.0
2021-11-03 14:05:00,333.07,333.07,331.92,331.92,1800.0,333.07,333.07,331.92,331.92,1800.0
2021-11-03 14:10:00,331.81,331.94,331.55,331.55,1771.0,331.81,331.94,331.55,331.55,1771.0
2021-11-03 14:15:00,331.46,331.9,331.46,331.9,703.0,331.46,331.9,331.46,331.9,703.0
2021-11-03 14:20:00,331.91,332.05,331.74,332.05,760.0,331.91,332.05,331.74,332.05,760.0
2021-11-03 14:25:00,332.34,332.35,332.08,332.08,535.0,332.34,332.35,332.08,332.08,535.0
2021-11-03 14:30:00,332.17,332.32,331.97,332.0,1300.0,332.17,332.32,331.97,332.0,1300.0
2021-11-03 14:35:00,332.26,332.37,332.01,332.18,1148.0,332.26,332.37,332.01,332.18,1148.0
2021-11-03 14:40:00,332.59,332.8,332.59,332.64,1400.0,332.59,332.8,332.59,332.64,1400.0
2021-11-03 14:45:00,332.81,333.51,332.81,333.42,2100.0,332.81,333.51,332.81,333.42,2100.0
2021-11-03 14:50:00,333.43,333.73,333.41,333.73,1343.0,333.43,333.73,333.41,333.73,1343.0
2021-11-03 14:55:00,333.67,333.81,333.33,333.33,5400.0,333.67,333.81,333.33,333.33,5400.0
2021-11-03 15:00:00,333.6,333.75,333.42,333.42,2500.0,333.6,333.75,333.42,333.42,2500.0
2021-11-03 15:05:00,333.42,333.53,333.38,333.51,1883.0,333.42,333.53,333.38,333.51,1883.0
2021-11-03 15:10:00,333.46,333.62,333.37,333.43,1500.0,333.46,333.62,333.37,333.43,1500.0
2021-11-03 15:15:00,333.57,333.63,333.41,333.61,1500.0,333.57,333.63,333.41,333.61,1500.0
2021-11-03 15:20:00,333.7,333.79,333.52,333.53,1101.0,333.7,333.79,333.52,333.53,1101.0
2021-11-03 15:25:00,333.56,333.58,333.06,333.15,3600.0,333.56,333.58,333.06,333.15,3600.0
2021-11-03 15:30:00,333.18,333.72,333.16,333.3,3171.0,333.18,333.72,333.16,333.3,3171.0
2021-11-03 15:35:00,333.33,333.41,333.08,333.37,2800.0,333.33,333.41,333.08,333.37,2800.0
2021-11-03 15:40:00,333.34,333.68,333.34,333.68,1954.0,333.34,333.68,333.34,333.68,1954.0
2021-11-03 15:45:00,333.83,334.04,333.68,334.04,2000.0,333.83,334.04,333.68,334.04,2000.0
2021-11-03 15:50:00,333.93,333.95,333.48,333.56,4290.0,333.93,333.95,333.48,333.56,4290.0
2021-11-03 15:55:00,333.47,333.71,333.28,333.53,13250.0,333.47,333.71,333.28,333.53,13250.0
2021-11-04 09:30:00,333.84,334.5,331.37,334.02,9748.0,333.84,334.5,331.37,334.02,9748.0
2021-11-04 09:35:00,333.98,334.55,333.98,334.55,550.0,333.98,334.55,333.98,334.55,550.0
2021-11-04 09:40:00,334.98,334.98,334.18,334.26,4316.0,334.98,334.98,334.18,334.26,4316.0
2021-11-04 09:45:00,334.62,336.13,334.61,335.86,3710.0,334.62,336.13,334.61,335.86,3710.0
2021-11-04 09:50:00,336.15,336.64,336.0,336.51,1500.0,336.15,336.64,336.0,336.51,1500.0
2021-11-04 09:55:00,336.56,336.87,336.56,336.87,1007.0,336.56,336.87,336.56,336.87,1007.0
2021-11-04 10:00:00,336.96,337.48,336.84,337.21,1949.0,336.96,337.48,336.84,337.21,1949.0
2021-11-04 10:05:00,337.26,337.33,337.03,337.03,3300.0,337.26,337.33,337.03,337.03,3300.0
2021-11-04 10:10:00,337.07,338.2,337.07,337.9,11564.0,337.07,338.2,337.07,337.9,11564.0
2021-11-04 10:15:00,338.17,338.47,337.94,338.44,2448.0,338.17,338.47,337.94,338.44,2448.0
2021-11-04 10:20:00,338.4,339.2,338.38,339.2,2157.0,338.4,339.2,338.38,339.2,2157.0
2021-11-04 10:25:00,339.04,340.25,339.04,340.18,58136.0,339.04,340.25,339.04,340.18,58136.0
2021-11-04 10:30:00,340.17,340.19,338.78,339.49,5732.0,340.17,340.19,338.78,339.49,5732.0
2021-11-04 10:35:00,339.58,340.16,339.58,340.06,3401.0,339.58,340.16,339.58,340.06,3401.0
2021-11-04 10:40:00,340.28,340.31,339.79,340.12,2345.0,340.28,340.31,339.79,340.12,2345.0
2021-11-04 10:45:00,339.82,339.91,339.5,339.65,2240.0,339.82,339.91,339.5,339.65,2240.0
2021-11-04 10:50:00,339.87,340.35,339.77,339.78,924.0,339.87,340.35,339.77,339.78,924.0
2021-11-04 10:55:00,340.02,340.24,340.02,340.24,894.0,340.02,340.24,340.02,340.24,894.0
2021-11-04 11:00:00,340.21,340.36,340.07,340.18,1100.0,340.21,340.36,340.07,340.18,1100.0
2021-11-04 11:05:00,340.22,340.39,340.07,340.38,1407.0,340.22,340.39,340.07,340.38,1407.0
2021-11-04 11:10:00,340.41,340.75,340.23,340.46,5285.0,340.41,340.75,340.23,340.46,5285.0
2021-11-04 11:15:00,340.55,340.55,339.87,339.93,3900.0,340.55,340.55,339.87,339.93,3900.0
2021-11-04 11:20:00,339.96,340.23,339.86,340.04,7919.0,339.96,340.23,339.86,340.04,7919.0
2021-11-04 11:25:00,339.94,340.04,339.48,339.56,6257.0,339.94,340.04,339.48,339.56,6257.0
2021-11-04 11:30:00,339.43,340.52,339.39,340.52,11096.0,339.43,340.52,339.39,340.52,11096.0
2021-11-04 11:35:00,340.48,340.48,340.03,340.25,1895.0,340.48,340.48,340.03,340.25,1895.0
2021-11-04 11:40:00,340.15,340.15,339.67,340.06,2024.0,340.15,340.15,339.67,340.06,2024.0
2021-11-04 11:45:00,339.93,340.23,339.91,340.19,4378.0,339.93,340.23,339.91,340.19,4378.0
2021-11-04 11:50:00,340.22,340.53,340.0,340.53,2944.0,340.22,340.53,340.0,340.53,2944.0
2021-11-04 11:55:00,340.53,341.24,340.41,341.06,3069.0,340.53,341.24,340.41,341.06,3069.0
2021-11-04 12:00:00,341.01,341.24,341.01,341.19,2093.0,341.01,341.24,341.01,341.19,2093.0
2021-11-04 12:05:00,341.06,341.14,340.76,340.76,2051.0,341.06,341.14,340.76,340.76,2051.0
2021-11-04 12:10:00,340.8,340.8,339.97,340.29,2478.0,340.8,340.8,339.97,340.29,2478.0
2021-11-04 12:15:00,340.24,340.29,339.94,340.19,3823.0,340.24,340.29,339.94,340.19,3823.0
2021-11-04 12:20:00,340.28,340.75,340.27,340.27,2203.0,340.28,340.75,340.27,340.27,2203.0
2021-11-04 12:25:00,340.15,340.15,339.58,339.78,10064.0,340.15,340.15,339.58,339.78,10064.0
2021-11-04 12:30:00,339.78,340.17,339.74,340.07,2137.0,339.78,340.17,339.74,340.07,2137.0
2021-11-04 12:35:00,340.03,340.09,339.89,339.96,3446.0,340.03,340.09,339.89,339.96,3446.0
2021-11-04 12:40:00,340.15,340.43,340.05,340.43,1100.0,340.15,340.43,340.05,340.43,1100.0
2021-11-04 12:45:00,340.34,340.34,340.15,340.28,1124.0,340.34,340.34,340.15,340.28,1124.0
2021-11-04 12:50:00,340.21,340.27,339.99,340.17,1598.0,340.21,340.27,339.99,340.17,1598.0
2021-11-04 12:55:00,340.15,340.3,339.99,339.99,1175.0,340.15,340.3,339.99,339.99,1175.0
2021-11-04 13:00:00,340.07,340.09,339.88,339.88,1000.0,340.07,340.09,339.88,339.88,1000.0
2021-11-04 13:05:00,339.93,340.43,339.93,340.38,1099.0,339.93,340.43,339.93,340.38,1099.0
2021-11-04 13:10:00,340.26,340.32,339.91,340.16,4743.0,340.26,340.32,339.91,340.16,4743.0
2021-11-04 13:15:00,340.11,340.2,339.95,340.12,1397.0,340.11,340.2,339.95,340.12,1397.0
2021-11-04 13:20:00,340.22,340.61,340.17,340.6,4098.0,340.22,340.61,340.17,340.6,4098.0
2021-11-04 13:25:00,340.68,340.8,340.63,340.74,401.0,340.68,340.8,340.63,340.74,401.0
2021-11-04 13:30:00,340.82,340.91,340.37,340.44,2070.0,340.82,340.91,340.37,340.44,2070.0
2021-11-04 13:35:00,340.5,340.6,340.46,340.52,1177.0,340.5,340.6,340.46,340.52,1177.0
2021-11-04 13:40:00,340.49,340.95,340.42,340.89,2850.0,340.49,340.95,340.42,340.89,2850.0
2021-11-04 13:45:00,341.12,341.41,340.97,341.07,2944.0,341.12,341.41,340.97,341.07,2944.0
2021-11-04 13:50:00,341.13,341.52,341.13,341.46,2178.0,341.13,341.52,341.13,341.46,2178.0
2021-11-04 13:55:00,341.51,341.85,341.51,341.71,5811.0,341.51,341.85,341.51,341.71,5811.0
2021-11-04 14:00:00,341.71,341.71,341.05,341.17,2582.0,341.71,341.71,341.05,341.17,2582.0
2021-11-04 14:05:00,340.7,341.14,340.51,341.13,2177.0,340.7,341.14,340.51,341.13,2177.0
2021-11-04 14:10:00,341.03,341.31,341.02,341.31,2276.0,341.03,341.31,341.02,341.31,2276.0
2021-11-04 14:15:00,341.21,341.25,341.1,341.19,1741.0,341.21,341.25,341.1,341.19,1741.0
2021-11-04 14:20:00,341.2,341.38,340.99,341.33,3302.0,341.2,341.38,340.99,341.33,3302.0
2021-11-04 14:25:00,341.43,341.44,341.13,341.31,2872.0,341.43,341.44,341.13,341.31,2872.0
2021-11-04 14:30:00,341.24,341.24,340.94,341.0,1612.0,341.24,341.24,340.94,341.0,1612.0
2021-11-04 14:35:00,341.13,341.14,340.81,340.81,1355.0,341.13,341.14,340.81,340.81,1355.0
2021-11-04 14:40:00,340.74,340.95,340.73,340.83,803.0,340.74,340.95,340.73,340.83,803.0
2021-11-04 14:45:00,340.99,340.99,340.69,340.69,1569.0,340.99,340.99,340.69,340.69,1569.0
2021-11-04 14:50:00,340.8,340.88,340.72,340.73,1201.0,340.8,340.88,340.72,340.73,1201.0
2021-11-04 14:55:00,340.65,340.77,340.42,340.42,1529.0,340.65,340.77,340.42,340.42,1529.0
2021-11-04 15:00:00,340.34,340.51,340.29,340.45,2260.0,340.34,340.51,340.29,340.45,2260.0
2021-11-04 15:05:00,340.64,340.96,340.5,340.89,1790.0,340.64,340.96,340.5,340.89,1790.0
2021-11-04 15:10:00,340.99,341.5,340.99,341.36,2129.0,340.99,341.5,340.99,341.36,2129.0
2021-11-04 15:15:00,341.46,341.5,341.36,341.46,1600.0,341.46,341.5,341.36,341.46,1600.0
2021-11-04 15:20:00,341.5,341.63,341.27,341.41,3151.0,341.5,341.63,341.27,341.41,3151.0
2021-11-04 15:25:00,341.45,341.55,341.17,341.2,3555.0,341.45,341.55,341.17,341.2,3555.0
2021-11-04 15:30:00,341.3,341.45,341.12,341.12,3200.0,341.3,341.45,341.12,341.12,3200.0
2021-11-04 15:35:00,341.28,341.32,340.86,340.86,2600.0,341.28,341.32,340.86,340.86,2600.0
2021-11-04 15:40:00,340.7,340.76,340.36,340.49,2452.0,340.7,340.76,340.36,340.49,2452.0
2021-11-04 15:45:00,340.55,341.43,340.54,341.43,7491.0,340.55,341.43,340.54,341.43,7491.0
2021-11-04 15:50:00,341.39,341.52,341.16,341.46,14752.0,341.39,341.52,341.16,341.46,14752.0
2021-11-04 15:55:00,341.41,341.81,341.2,341.81,16423.0,341.41,341.81,341.2,341.81,16423.0
2021-11-05 09:30:00,343.37,343.87,342.84,343.25,10816.0,343.37,343.87,342.84,343.25,10816.0
2021-11-05 09:35:00,343.48,345.05,343.48,345.05,4842.0,343.48,345.05,343.48,345.05,4842.0
2021-11-05 09:40:00,345.09,345.12,342.92,342.97,2486.0,345.09,345.12,342.92,342.97,2486.0
2021-11-05 09:45:00,342.41,342.44,341.26,341.59,1901.0,342.41,342.44,341.26,341.59,1901.0
2021-11-05 09:50:00,341.81,342.28,340.81,341.44,2900.0,341.81,342.28,340.81,341.44,2900.0
2021-11-05 09:55:00,341.09,342.15,340.89,342.15,4786.0,341.09,342.15,340.89,342.15,4786.0
2021-11-05 10:00:00,342.09,342.39,341.81,341.86,944.0,342.09,342.39,341.81,341.86,944.0
2021-11-05 10:05:00,341.95,341.95,341.16,341.16,400.0,341.95,341.95,341.16,341.16,400.0
2021-11-05 10:10:00,341.14,341.49,340.94,341.42,4089.0,341.14,341.49,340.94,341.42,4089.0
2021-11-05 10:15:00,341.02,342.34,341.02,342.34,705.0,341.02,342.34,341.02,342.34,705.0
2021-11-05 10:20:00,342.28,342.45,341.98,342.45,1300.0,342.28,342.45,341.98,342.45,1300.0
2021-11-05 10:25:00,342.4,342.54,341.93,342.54,2636.0,342.4,342.54,341.93,342.54,2636.0
2021-11-05 10:30:00,342.31,342.32,342.17,342.2,1496.0,342.31,342.32,342.17,342.2,1496.0
2021-11-05 10:35:00,342.17,342.61,341.89,342.61,3118.0,342.17,342.61,341.89,342.61,3118.0
2021-11-05 10:40:00,342.5,342.53,341.83,342.43,3234.0,342.5,342.53,341.83,342.43,3234.0
2021-11-05 10:45:00,342.51,342.71,342.16,342.25,2080.0,342.51,342.71,342.16,342.25,2080.0
2021-11-05 10:50:00,342.45,342.59,342.29,342.56,1100.0,342.45,342.59,342.29,342.56,1100.0
2021-11-05 10:55:00,342.5,342.82,342.5,342.82,1900.0,342.5,342.82,342.5,342.82,1900.0
2021-11-05 11:00:00,342.9,343.2,342.01,342.03,7896.0,342.9,343.2,342.01,342.03,7896.0
2021-11-05 11:05:00,342.02,342.29,341.97,341.97,2260.0,342.02,342.29,341.97,341.97,2260.0
2021-11-05 11:10:00,342.08,342.65,342.08,342.65,1316.0,342.08,342.65,342.08,342.65,1316.0
2021-11-05 11:15:00,342.5,342.66,342.29,342.36,2647.0,342.5,342.66,342.29,342.36,2647.0
2021-11-05 11:20:00,342.33,342.61,342.33,342.37,800.0,342.33,342.61,342.33,342.37,800.0
2021-11-05 11:25:00,342.53,342.87,342.52,342.56,3763.0,342.53,342.87,342.52,342.56,3763.0
2021-11-05 11:30:00,342.55,343.04,342.55,343.04,1120.0,342.55,343.04,342.55,343.04,1120.0
2021-11-05 11:35:00,342.97,343.15,342.93,342.98,900.0,342.97,343.15,342.93,342.98,900.0
2021-11-05 11:40:00,343.06,343.55,343.06,343.47,907.0,343.06,343.55,343.06,343.47,907.0
2021-11-05 11:45:00,343.49,343.93,343.49,343.93,500.0,343.49,343.93,343.49,343.93,500.0
2021-11-05 11:50:00,343.75,343.75,343.7,343.7,200.0,343.75,343.75,343.7,343.7,200.0
2021-11-05 11:55:00,343.45,343.8,343.43,343.79,1429.0,343.45,343.8,343.43,343.79,1429.0
2021-11-05 12:00:00,343.69,343.69,343.47,343.5,1222.0,343.69,343.69,343.47,343.5,1222.0
2021-11-05 12:05:00,343.55,343.55,343.47,343.48,231.0,343.55,343.55,343.47,343.48,231.0
2021-11-05 12:10:00,343.11,343.41,343.07,343.39,2099.0,343.11,343.41,343.07,343.39,2099.0
2021-11-05 12:15:00,343.37,343.48,343.25,343.3,1808.0,343.37,343.48,343.25,343.3,1808.0
2021-11-05 12:20:00,343.38,343.43,343.25,343.25,600.0,343.38,343.43,343.25,343.25,600.0
2021-11-05 12:25:00,343.18,343.24,343.01,343.01,800.0,343.18,343.24,343.01,343.01,800.0
2021-11-05 12:30:00,343.07,343.15,342.94,343.02,1320.0,343.07,343.15,342.94,343.02,1320.0
2021-11-05 12:35:00,342.97,342.97,342.4,342.47,900.0,342.97,342.97,342.4,342.47,900.0
2021-11-05 12:40:00,342.44,342.5,342.34,342.34,700.0,342.44,342.5,342.34,342.34,700.0
2021-11-05 12:45:00,342.18,342.27,342.14,342.14,600.0,342.18,342.27,342.14,342.14,600.0
2021-11-05 12:50:00,342.2,342.2,341.94,342.11,1236.0,342.2,342.2,341.94,342.11,1236.0
2021-11-05 12:55:00,342.27,342.27,342.22,342.25,500.0,342.27,342.27,342.22,342.25,500.0
2021-11-05 13:00:00,342.65,342.89,342.65,342.79,500.0,342.65,342.89,342.65,342.79,500.0
2021-11-05 13:05:00,343.09,343.09,342.75,342.75,15100.0,343.09,343.09,342.75,342.75,15100.0
2021-11-05 13:10:00,342.71,343.04,342.35,343.04,1700.0,342.71,343.04,342.35,343.04,1700.0
2021-11-05 13:15:00,342.67,342.92,342.54,342.8,2449.0,342.67,342.92,342.54,342.8,2449.0
2021-11-05 13:20:00,342.81,342.9,342.22,342.22,1010.0,342.81,342.9,342.22,342.22,1010.0
2021-11-05 13:25:00,341.67,341.67,340.52,340.76,1500.0,341.67,341.67,340.52,340.76,1500.0
2021-11-05 13:30:00,340.56,341.07,340.56,340.92,1993.0,340.56,341.07,340.56,340.92,1993.0
2021-11-05 13:35:00,340.92,341.17,340.69,341.17,5502.0,340.92,341.17,340.69,341.17,5502.0
2021-11-05 13:40:00,341.27,341.29,341.0,341.13,1675.0,341.27,341.29,341.0,341.13,1675.0
2021-11-05 13:45:00,341.0,341.26,340.87,341.12,2318.0,341.0,341.26,340.87,341.12,2318.0
2021-11-05 13:50:00,341.24,341.46,341.2,341.31,1501.0,341.24,341.46,341.2,341.31,1501.0
2021-11-05 13:55:00,341.39,341.43,340.85,341.32,1400.0,341.39,341.43,340.85,341.32,1400.0
2021-11-05 14:00:00,341.45,341.45,341.35,341.35,200.0,341.45,341.45,341.35,341.35,200.0
2021-11-05 14:05:00,341.38,341.78,341.38,341.52,2900.0,341.38,341.78,341.38,341.52,2900.0
2021-11-05 14:10:00,341.47,341.76,341.47,341.76,600.0,341.47,341.76,341.47,341.76,600.0
2021-11-05 14:15:00,341.75,342.15,341.67,342.12,3605.0,341.75,342.15,341.67,342.12,3605.0
2021-11-05 14:20:00,342.01,342.12,341.71,341.72,6346.0,342.01,342.12,341.71,341.72,6346.0
2021-11-05 14:25:00,341.85,341.88,341.67,341.81,1500.0,341.85,341.88,341.67,341.81,1500.0
2021-11-05 14:30:00,341.73,341.82,341.44,341.82,1000.0,341.73,341.82,341.44,341.82,1000.0
2021-11-05 14:35:00,341.67,341.68,341.58,341.68,500.0,341.67,341.68,341.58,341.68,500.0
2021-11-05 14:40:00,341.66,341.95,341.59,341.94,500.0,341.66,341.95,341.59,341.94,500.0
2021-11-05 14:45:00,341.97,342.09,341.73,341.73,2550.0,341.97,342.09,341.73,341.73,2550.0
2021-11-05 14:50:00,341.84,341.97,341.66,341.94,2095.0,341.84,341.97,341.66,341.94,2095.0
2021-11-05 14:55:00,341.86,341.86,341.63,341.64,625.0,341.86,341.86,341.63,341.64,625.0
2021-11-05 15:00:00,341.61,341.61,340.71,340.74,2128.0,341.61,341.61,340.71,340.74,2128.0
2021-11-05 15:05:00,340.84,341.3,340.84,341.29,1900.0,340.84,341.3,340.84,341.29,1900.0
2021-11-05 15:10:00,341.21,341.49,341.21,341.49,1500.0,341.21,341.49,341.21,341.49,1500.0
2021-11-05 15:15:00,341.4,341.98,341.25,341.98,3610.0,341.4,341.98,341.25,341.98,3610.0
2021-11-05 15:20:00,341.87,341.87,341.55,341.61,1252.0,341.87,341.87,341.55,341.61,1252.0
2021-11-05 15:25:00,341.57,341.57,341.22,341.43,1500.0,341.57,341.57,341.22,341.43,1500.0
2021-11-05 15:30:00,341.44,341.77,341.31,341.77,1521.0,341.44,341.77,341.31,341.77,1521.0
2021-11-05 15:35:00,342.08,342.14,341.82,341.95,910.0,342.08,342.14,341.82,341.95,910.0
2021-11-05 15:40:00,341.82,341.82,340.79,341.11,2600.0,341.82,341.82,340.79,341.11,2600.0
2021-11-05 15:45:00,340.93,341.23,340.75,341.08,5511.0,340.93,341.23,340.75,341.08,5511.0
2021-11-05 15:50:00,341.14,341.81,340.68,340.68,9639.0,341.14,341.81,340.68,340.68,9639.0
2021-11-05 15:55:00,340.62,341.04,340.51,340.73,19010.0,340.62,341.04,340.51,340.73,19010.0
2021-11-08 09:30:00,341.74,342.3,341.16,341.33,11393.0,341.74,342.3,341.16,341.33,11393.0
2021-11-08 09:35:00,341.35,341.93,338.61,338.61,650.0,341.35,341.93,338.61,338.61,650.0
2021-11-08 09:40:00,339.47,339.71,338.71,339.58,5670.0,339.47,339.71,338.71,339.58,5670.0
2021-11-08 09:45:00,339.42,340.11,339.27,340.11,4975.0,339.42,340.11,339.27,340.11,4975.0
2021-11-08 09:50:00,340.55,340.67,339.95,340.67,1200.0,340.55,340.67,339.95,340.67,1200.0
2021-11-08 09:55:00,340.55,340.55,340.25,340.25,400.0,340.55,340.55,340.25,340.25,400.0
2021-11-08 10:00:00,340.08,340.52,339.93,340.52,1961.0,340.08,340.52,339.93,340.52,1961.0
2021-11-08 10:05:00,340.49,340.98,340.45,340.57,3952.0,340.49,340.98,340.45,340.57,3952.0
2021-11-08 10:10:00,340.42,340.87,340.41,340.81,900.0,340.42,340.87,340.41,340.81,900.0
2021-11-08 10:15:00,340.83,341.59,340.82,341.4,3950.0,340.83,341.59,340.82,341.4,3950.0
2021-11-08 10:20:00,341.75,342.16,341.68,342.04,1547.0,341.75,342.16,341.68,342.04,1547.0
2021-11-08 10:25:00,342.04,342.34,341.92,341.92,1246.0,342.04,342.34,341.92,341.92,1246.0
2021-11-08 10:30:00,342.24,343.07,342.24,342.65,1941.0,342.24,343.07,342.24,342.65,1941.0
2021-11-08 10:35:00,342.88,343.01,342.57,342.73,1497.0,342.88,343.01,342.57,342.73,1497.0
2021-11-08 10:40:00,342.59,342.59,341.6,341.9,1884.0,342.59,342.59,341.6,341.9,1884.0
2021-11-08 10:45:00,342.13,342.75,342.13,342.72,600.0,342.13,342.75,342.13,342.72,600.0
2021-11-08 10:50:00,342.61,342.9,342.49,342.49,1879.0,342.61,342.9,342.49,342.49,1879.0
2021-11-08 10:55:00,342.76,343.04,342.43,342.48,1700.0,342.76,343.04,342.43,342.48,1700.0
2021-11-08 11:00:00,342.44,342.69,342.17,342.18,2150.0,342.44,342.69,342.17,342.18,2150.0
2021-11-08 11:05:00,342.04,342.04,341.48,341.65,13681.0,342.04,342.04,341.48,341.65,13681.0
2021-11-08 11:10:00,341.65,341.67,341.22,341.65,849.0,341.65,341.67,341.22,341.65,849.0
2021-11-08 11:15:00,341.29,342.08,341.28,342.08,2518.0,341.29,342.08,341.28,342.08,2518.0
2021-11-08 11:20:00,342.77,343.32,342.6,343.32,1050.0,342.77,343.32,342.6,343.32,1050.0
2021-11-08 11:25:00,342.81,342.93,342.71,342.88,1700.0,342.81,342.93,342.71,342.88,1700.0
2021-11-08 11:30:00,342.89,343.01,342.68,342.68,900.0,342.89,343.01,342.68,342.68,900.0
2021-11-08 11:35:00,342.83,342.9,342.35,342.36,2673.0,342.83,342.9,342.35,342.36,2673.0
2021-11-08 11:40:00,342.59,342.59,342.3,342.3,593.0,342.59,342.59,342.3,342.3,593.0
2021-11-08 11:45:00,342.29,342.29,341.77,342.11,1530.0,342.29,342.29,341.77,342.11,1530.0
2021-11-08 11:50:00,342.18,342.18,341.7,341.82,939.0,342.18,342.18,341.7,341.82,939.0
2021-11-08 11:55:00,341.82,341.84,341.65,341.65,300.0,341.82,341.84,341.65,341.65,300.0
2021-11-08 12:00:00,341.86,341.88,341.71,341.71,3146.0,341.86,341.88,341.71,341.71,3146.0
2021-11-08 12:05:00,341.63,341.73,341.42,341.42,1025.0,341.63,341.73,341.42,341.42,1025.0
2021-11-08 12:10:00,341.64,342.04,341.47,341.86,2177.0,341.64,342.04,341.47,341.86,2177.0
2021-11-08 12:15:00,341.6,342.02,341.6,342.02,400.0,341.6,342.02,341.6,342.02,400.0
2021-11-08 12:20:00,341.79,342.05,341.74,341.89,1027.0,341.79,342.05,341.74,341.89,1027.0
2021-11-08 12:25:00,342.0,342.0,341.8,341.8,1199.0,342.0,342.0,341.8,341.8,1199.0
2021-11-08 12:30:00,341.54,341.66,341.43,341.66,300.0,341.54,341.66,341.43,341.66,300.0
2021-11-08 12:35:00,341.83,341.83,341.47,341.49,1225.0,341.83,341.83,341.47,341.49,1225.0
2021-11-08 12:40:00,341.72,342.03,341.72,342.03,3137.0,341.72,342.03,341.72,342.03,3137.0
2021-11-08 12:45:00,342.32,342.6,342.22,342.22,700.0,342.32,342.6,342.22,342.22,700.0
2021-11-08 12:50:00,342.2,342.35,342.17,342.35,500.0,342.2,342.35,342.17,342.35,500.0
2021-11-08 12:55:00,342.67,342.77,342.29,342.75,931.0,342.67,342.77,342.29,342.75,931.0
2021-11-08 13:00:00,342.82,342.98,342.73,342.98,600.0,342.82,342.98,342.73,342.98,600.0
2021-11-08 13:05:00,343.09,343.12,343.02,343.03,500.0,343.09,343.12,343.02,343.03,500.0
2021-11-08 13:10:00,343.43,343.7,343.43,343.51,1630.0,343.43,343.7,343.43,343.51,1630.0
2021-11-08 13:15:00,343.53,343.55,343.39,343.45,400.0,343.53,343.55,343.39,343.45,400.0
2021-11-08 13:20:00,343.43,343.57,343.35,343.35,1510.0,343.43,343.57,343.35,343.35,1510.0
2021-11-08 13:25:00,343.34,343.52,343.34,343.52,458.0,343.34,343.52,343.34,343.52,458.0
2021-11-08 13:30:00,343.3,343.3,343.05,343.05,1407.0,343.3,343.3,343.05,343.05,1407.0
2021-11-08 13:35:00,343.21,343.31,343.18,343.18,456.0,343.21,343.31,343.18,343.18,456.0
2021-11-08 13:40:00,343.18,343.18,343.18,343.18,0.0,343.18,343.18,343.18,343.18,0.0
2021-11-08 13:45:00,343.03,343.24,343.03,343.14,604.0,343.03,343.24,343.03,343.14,604.0
2021-11-08 13:50:00,343.28,343.42,343.12,343.32,893.0,343.28,343.42,343.12,343.32,893.0
2021-11-08 13:55:00,343.24,343.32,343.24,343.32,200.0,343.24,343.32,343.24,343.32,200.0
2021-11-08 14:00:00,343.26,343.37,343.15,343.19,1261.0,343.26,343.37,343.15,343.19,1261.0
2021-11-08 14:05:00,343.04,343.94,343.03,343.94,6541.0,343.04,343.94,343.03,343.94,6541.0
2021-11-08 14:10:00,343.7,343.8,343.61,343.8,1276.0,343.7,343.8,343.61,343.8,1276.0
2021-11-08 14:15:00,343.63,344.12,343.63,343.96,1259.0,343.63,344.12,343.63,343.96,1259.0
2021-11-08 14:20:00,343.8,343.94,343.61,343.61,1100.0,343.8,343.94,343.61,343.61,1100.0
2021-11-08 14:25:00,343.42,343.42,343.32,343.32,400.0,343.42,343.42,343.32,343.32,400.0
2021-11-08 14:30:00,343.37,343.37,343.36,343.37,100.0,343.37,343.37,343.36,343.37,100.0
2021-11-08 14:35:00,343.2,343.33,343.14,343.32,1099.0,343.2,343.33,343.14,343.32,1099.0
2021-11-08 14:40:00,343.28,343.41,343.27,343.27,829.0,343.28,343.41,343.27,343.27,829.0
2021-11-08 14:45:00,343.48,343.58,343.39,343.39,1100.0,343.48,343.58,343.39,343.39,1100.0
2021-11-08 14:50:00,343.53,343.54,343.22,343.22,1300.0,343.53,343.54,343.22,343.22,1300.0
2021-11-08 14:55:00,343.23,343.44,343.23,343.43,1087.0,343.23,343.44,343.23,343.43,1087.0
2021-11-08 15:00:00,343.4,343.4,343.29,343.29,300.0,343.4,343.4,343.29,343.29,300.0
2021-11-08 15:05:00,343.42,343.47,342.89,343.06,7800.0,343.42,343.47,342.89,343.06,7800.0
2021-11-08 15:10:00,343.0,343.23,343.0,343.23,700.0,343.0,343.23,343.0,343.23,700.0
2021-11-08 15:15:00,343.27,343.27,343.19,343.27,1352.0,343.27,343.27,343.19,343.27,1352.0
2021-11-08 15:20:00,343.28,343.28,343.18,343.18,592.0,343.28,343.28,343.18,343.18,592.0
2021-11-08 15:25:00,343.03,343.03,342.59,342.6,1617.0,343.03,343.03,342.59,342.6,1617.0
2021-11-08 15:30:00,342.93,342.93,342.53,342.53,1465.0,342.93,342.93,342.53,342.53,1465.0
2021-11-08 15:35:00,342.66,342.93,342.56,342.86,3251.0,342.66,342.93,342.56,342.86,3251.0
2021-11-08 15:40:00,342.78,342.86,342.66,342.68,3614.0,342.78,342.86,342.66,342.68,3614.0
2021-11-08 15:45:00,342.71,342.71,341.96,342.06,3774.0,342.71,342.71,341.96,342.06,3774.0
2021-11-08 15:50:00,342.23,342.91,342.19,342.7,3900.0,342.23,342.91,342.19,342.7,3900.0
2021-11-08 15:55:00,342.71,343.06,342.71,343.01,7603.0,342.71,343.06,342.71,343.01,7603.0
2021-11-09 09:30:00,343.48,346.87,343.48,346.0,11797.0,343.48,346.87,343.48,346.0,11797.0
2021-11-09 09:35:00,345.44,345.85,344.61,344.92,21210.0,345.44,345.85,344.61,344.92,21210.0
2021-11-09 09:40:00,345.31,345.82,344.29,344.29,3085.0,345.31,345.82,344.29,344.29,3085.0
2021-11-09 09:45:00,344.74,344.99,343.41,343.7,4062.0,344.74,344.99,343.41,343.7,4062.0
2021-11-09 09:50:00,343.73,344.18,343.64,343.89,3200.0,343.73,344.18,343.64,343.89,3200.0
2021-11-09 09:55:00,344.45,344.76,342.99,343.41,21845.0,344.45,344.76,342.99,343.41,21845.0
2021-11-09 10:00:00,343.37,343.95,343.17,343.28,2863.0,343.37,343.95,343.17,343.28,2863.0
2021-11-09 10:05:00,343.66,343.85,342.1,342.1,3800.0,343.66,343.85,342.1,342.1,3800.0
2021-11-09 10:10:00,342.08,343.65,341.91,343.15,11663.0,342.08,343.65,341.91,343.15,11663.0
2021-11-09 10:15:00,343.5,343.93,342.99,343.14,9353.0,343.5,343.93,342.99,343.14,9353.0
2021-11-09 10:20:00,343.5,343.74,342.88,343.19,9255.0,343.5,343.74,342.88,343.19,9255.0
2021-11-09 10:25:00,343.3,343.52,343.3,343.38,1200.0,343.3,343.52,343.3,343.38,1200.0
2021-11-09 10:30:00,343.2,343.77,343.2,343.56,4193.0,343.2,343.77,343.2,343.56,4193.0
2021-11-09 10:35:00,343.56,343.75,343.28,343.75,800.0,343.56,343.75,343.28,343.75,800.0
2021-11-09 10:40:00,343.75,344.71,343.74,344.38,1418.0,343.75,344.71,343.74,344.38,1418.0
2021-11-09 10:45:00,344.0,344.32,343.87,344.0,5133.0,344.0,344.32,343.87,344.0,5133.0
2021-11-09 10:50:00,344.06,344.09,343.76,343.76,9486.0,344.06,344.09,343.76,343.76,9486.0
2021-11-09 10:55:00,343.93,343.94,343.75,343.88,1500.0,343.93,343.94,343.75,343.88,1500.0
2021-11-09 11:00:00,344.0,344.05,343.84,344.0,4902.0,344.0,344.05,343.84,344.0,4902.0
2021-11-09 11:05:00,343.92,344.5,343.92,344.26,3155.0,343.92,344.5,343.92,344.26,3155.0
2021-11-09 11:10:00,344.1,344.18,343.06,343.15,1600.0,344.1,344.18,343.06,343.15,1600.0
2021-11-09 11:15:00,343.22,343.82,342.84,343.6,13892.0,343.22,343.82,342.84,343.6,13892.0
2021-11-09 11:20:00,344.12,344.22,343.54,343.69,1100.0,344.12,344.22,343.54,343.69,1100.0
2021-11-09 11:25:00,344.0,344.06,344.0,344.06,598.0,344.0,344.06,344.0,344.06,598.0
2021-11-09 11:30:00,345.15,345.17,344.46,344.46,1984.0,345.15,345.17,344.46,344.46,1984.0
2021-11-09 11:35:00,344.7,344.7,344.32,344.32,900.0,344.7,344.7,344.32,344.32,900.0
2021-11-09 11:40:00,344.63,344.92,344.5,344.92,509.0,344.63,344.92,344.5,344.92,509.0
2021-11-09 11:45:00,345.34,345.99,345.32,345.81,2961.0,345.34,345.99,345.32,345.81,2961.0
2021-11-09 11:50:00,345.97,345.97,345.46,345.46,843.0,345.97,345.97,345.46,345.46,843.0
2021-11-09 11:55:00,345.62,345.62,345.34,345.34,509.0,345.62,345.62,345.34,345.34,509.0
2021-11-09 12:00:00,345.12,345.22,344.85,344.97,2209.0,345.12,345.22,344.85,344.97,2209.0
2021-11-09 12:05:00,344.68,345.4,344.68,345.4,1500.0,344.68,345.4,344.68,345.4,1500.0
2021-11-09 12:10:00,345.51,345.95,345.49,345.56,1300.0,345.51,345.95,345.49,345.56,1300.0
2021-11-09 12:15:00,345.58,345.73,345.57,345.63,1001.0,345.58,345.73,345.57,345.63,1001.0
2021-11-09 12:20:00,345.64,345.72,345.32,345.72,500.0,345.64,345.72,345.32,345.72,500.0
2021-11-09 12:25:00,345.52,345.52,344.73,345.0,2319.0,345.52,345.52,344.73,345.0,2319.0
2021-11-09 12:30:00,345.0,345.1,344.86,344.97,987.0,345.0,345.1,344.86,344.97,987.0
2021-11-09 12:35:00,345.11,345.29,344.9,345.29,1408.0,345.11,345.29,344.9,345.29,1408.0
2021-11-09 12:40:00,345.35,345.79,345.27,345.79,1355.0,345.35,345.79,345.27,345.79,1355.0
2021-11-09 12:45:00,345.78,345.91,345.58,345.9,704.0,345.78,345.91,345.58,345.9,704.0
2021-11-09 12:50:00,346.33,346.57,346.08,346.08,3101.0,346.33,346.57,346.08,346.08,3101.0
2021-11-09 12:55:00,346.01,346.3,345.84,346.04,1173.0,346.01,346.3,345.84,346.04,1173.0
2021-11-09 13:00:00,346.07,346.1,345.98,345.99,500.0,346.07,346.1,345.98,345.99,500.0
2021-11-09 13:05:00,345.84,346.01,345.82,346.01,600.0,345.84,346.01,345.82,346.01,600.0
2021-11-09 13:10:00,345.89,345.92,345.65,345.74,2000.0,345.89,345.92,345.65,345.74,2000.0
2021-11-09 13:15:00,345.82,346.21,345.77,346.21,800.0,345.82,346.21,345.77,346.21,800.0
2021-11-09 13:20:00,346.32,346.32,346.05,346.13,2700.0,346.32,346.32,346.05,346.13,2700.0
2021-11-09 13:25:00,345.97,346.04,344.89,345.02,900.0,345.97,346.04,344.89,345.02,900.0
2021-11-09 13:30:00,345.02,345.48,345.02,345.48,1800.0,345.02,345.48,345.02,345.48,1800.0
2021-11-09 13:35:00,345.52,345.61,345.35,345.35,1900.0,345.52,345.61,345.35,345.35,1900.0
2021-11-09 13:40:00,345.27,345.58,345.01,345.05,2499.0,345.27,345.58,345.01,345.05,2499.0
2021-11-09 13:45:00,345.18,345.4,344.86,345.0,2400.0,345.18,345.4,344.86,345.0,2400.0
2021-11-09 13:50:00,345.02,345.23,345.0,345.13,1800.0,345.02,345.23,345.0,345.13,1800.0
2021-11-09 13:55:00,345.37,345.41,344.98,345.12,1700.0,345.37,345.41,344.98,345.12,1700.0
2021-11-09 14:00:00,345.15,345.99,345.14,345.99,2442.0,345.15,345.99,345.14,345.99,2442.0
2021-11-09 14:05:00,346.04,346.2,345.87,345.89,1301.0,346.04,346.2,345.87,345.89,1301.0
2021-11-09 14:10:00,345.8,345.81,345.56,345.69,2202.0,345.8,345.81,345.56,345.69,2202.0
2021-11-09 14:15:00,345.85,345.95,345.79,345.85,500.0,345.85,345.95,345.79,345.85,500.0
2021-11-09 14:20:00,345.95,346.14,345.87,346.02,1502.0,345.95,346.14,345.87,346.02,1502.0
2021-11-09 14:25:00,346.07,346.17,345.97,346.17,1600.0,346.07,346.17,345.97,346.17,1600.0
2021-11-09 14:30:00,346.06,346.09,345.85,345.91,1300.0,346.06,346.09,345.85,345.91,1300.0
2021-11-09 14:35:00,345.91,346.19,345.91,346.19,800.0,345.91,346.19,345.91,346.19,800.0
2021-11-09 14:40:00,346.15,346.18,346.0,346.12,600.0,346.15,346.18,346.0,346.12,600.0
2021-11-09 14:45:00,346.19,346.46,345.96,345.99,1600.0,346.19,346.46,345.96,345.99,1600.0
2021-11-09 14:50:00,345.93,346.06,345.7,346.05,2827.0,345.93,346.06,345.7,346.05,2827.0
2021-11-09 14:55:00,346.03,346.7,346.03,346.5,2744.0,346.03,346.7,346.03,346.5,2744.0
2021-11-09 15:00:00,346.51,346.51,346.21,346.31,1405.0,346.51,346.51,346.21,346.31,1405.0
2021-11-09 15:05:00,346.36,346.74,346.3,346.74,4601.0,346.36,346.74,346.3,346.74,4601.0
2021-11-09 15:10:00,346.77,346.79,346.66,346.79,2350.0,346.77,346.79,346.66,346.79,2350.0
2021-11-09 15:15:00,346.68,346.9,346.61,346.87,7277.0,346.68,346.9,346.61,346.87,7277.0
2021-11-09 15:20:00,346.83,347.27,346.81,347.24,2722.0,346.83,347.27,346.81,347.24,2722.0
2021-11-09 15:25:00,347.18,347.18,347.0,347.05,1500.0,347.18,347.18,347.0,347.05,1500.0
2021-11-09 15:30:00,347.15,347.5,346.87,346.87,2385.0,347.15,347.5,346.87,346.87,2385.0
2021-11-09 15:35:00,346.87,347.19,346.69,347.11,2021.0,346.87,347.19,346.69,347.11,2021.0
2021-11-09 15:40:00,347.21,347.21,346.92,347.16,2200.0,347.21,347.21,346.92,347.16,2200.0
2021-11-09 15:45:00,347.03,347.51,347.01,347.39,16883.0,347.03,347.51,347.01,347.39,16883.0
2021-11-09 15:50:00,347.64,348.12,347.48,348.12,18185.0,347.64,348.12,347.48,348.12,18185.0
2021-11-09 15:55:00,348.16,348.39,347.84,348.26,42328.0,348.16,348.39,347.84,348.26,42328.0
2021-11-10 09:30:00,347.01,347.45,345.58,346.61,27505.0,347.01,347.45,345.58,346.61,27505.0
2021-11-10 09:35:00,347.0,348.85,346.69,347.68,5295.0,347.0,348.85,346.69,347.68,5295.0
2021-11-10 09:40:00,348.05,348.2,346.04,346.44,5246.0,348.05,348.2,346.04,346.44,5246.0
2021-11-10 09:45:00,346.65,347.64,346.42,346.89,3308.0,346.65,347.64,346.42,346.89,3308.0
2021-11-10 09:50:00,346.56,346.9,346.06,346.8,3651.0,346.56,346.9,346.06,346.8,3651.0
2021-11-10 09:55:00,346.36,346.9,346.36,346.54,5965.0,346.36,346.9,346.36,346.54,5965.0
2021-11-10 10:00:00,346.24,347.0,346.01,346.96,17360.0,346.24,347.0,346.01,346.96,17360.0
2021-11-10 10:05:00,347.75,347.98,347.13,347.13,1800.0,347.75,347.98,347.13,347.13,1800.0
2021-11-10 10:10:00,346.8,346.98,346.75,346.8,700.0,346.8,346.98,346.75,346.8,700.0
2021-11-10 10:15:00,346.85,346.85,346.21,346.22,500.0,346.85,346.85,346.21,346.22,500.0
2021-11-10 10:20:00,346.67,347.06,346.63,346.94,2549.0,346.67,347.06,346.63,346.94,2549.0
2021-11-10 10:25:00,346.82,346.82,345.76,345.76,600.0,346.82,346.82,345.76,345.76,600.0
2021-11-10 10:30:00,345.9,346.14,345.29,345.29,2100.0,345.9,346.14,345.29,345.29,2100.0
2021-11-10 10:35:00,345.2,345.2,344.67,344.76,1200.0,345.2,345.2,344.67,344.76,1200.0
2021-11-10 10:40:00,344.75,344.75,344.36,344.49,500.0,344.75,344.75,344.36,344.49,500.0
2021-11-10 10:45:00,344.11,344.67,344.11,344.41,2410.0,344.11,344.67,344.11,344.41,2410.0
2021-11-10 10:50:00,344.27,344.84,344.23,344.56,942.0,344.27,344.84,344.23,344.56,942.0
2021-11-10 10:55:00,344.56,344.81,344.0,344.0,1400.0,344.56,344.81,344.0,344.0,1400.0
2021-11-10 11:00:00,344.37,344.64,344.28,344.29,1043.0,344.37,344.64,344.28,344.29,1043.0
2021-11-10 11:05:00,344.23,344.57,344.23,344.47,1971.0,344.23,344.57,344.23,344.47,1971.0
2021-11-10 11:10:00,344.48,344.8,344.48,344.61,1772.0,344.48,344.8,344.48,344.61,1772.0
2021-11-10 11:15:00,344.34,344.84,344.34,344.77,800.0,344.34,344.84,344.34,344.77,800.0
2021-11-10 11:20:00,344.62,344.62,344.0,344.0,1470.0,344.62,344.62,344.0,344.0,1470.0
2021-11-10 11:25:00,343.86,344.3,343.86,344.05,1901.0,343.86,344.3,343.86,344.05,1901.0
2021-11-10 11:30:00,343.34,343.34,342.19,342.44,1000.0,343.34,343.34,342.19,342.44,1000.0
2021-11-10 11:35:00,342.62,342.62,341.67,341.68,2455.0,342.62,342.62,341.67,341.68,2455.0
2021-11-10 11:40:00,341.61,341.79,340.32,340.43,3371.0,341.61,341.79,340.32,340.43,3371.0
2021-11-10 11:45:00,340.59,341.32,340.44,340.95,2757.0,340.59,341.32,340.44,340.95,2757.0
2021-11-10 11:50:00,341.2,341.77,340.87,341.77,800.0,341.2,341.77,340.87,341.77,800.0
2021-11-10 11:55:00,341.71,341.9,341.49,341.83,1500.0,341.71,341.9,341.49,341.83,1500.0
2021-11-10 12:00:00,341.62,341.81,341.42,341.42,2052.0,341.62,341.81,341.42,341.42,2052.0
2021-11-10 12:05:00,341.56,341.56,341.32,341.38,2208.0,341.56,341.56,341.32,341.38,2208.0
2021-11-10 12:10:00,341.45,341.66,341.18,341.23,1479.0,341.45,341.66,341.18,341.23,1479.0
2021-11-10 12:15:00,341.21,341.49,341.08,341.49,1900.0,341.21,341.49,341.08,341.49,1900.0
2021-11-10 12:20:00,341.88,342.14,341.88,342.14,300.0,341.88,342.14,341.88,342.14,300.0
2021-11-10 12:25:00,342.18,342.22,341.93,342.21,1810.0,342.18,342.22,341.93,342.21,1810.0
2021-11-10 12:30:00,342.11,342.5,342.11,342.17,900.0,342.11,342.5,342.11,342.17,900.0
2021-11-10 12:35:00,342.42,342.43,342.0,342.04,1223.0,342.42,342.43,342.0,342.04,1223.0
2021-11-10 12:40:00,342.01,342.27,341.8,341.8,5866.0,342.01,342.27,341.8,341.8,5866.0
2021-11-10 12:45:00,341.98,342.07,341.87,341.97,1200.0,341.98,342.07,341.87,341.97,1200.0
2021-11-10 12:50:00,342.0,342.08,341.74,341.91,1200.0,342.0,342.08,341.74,341.91,1200.0
2021-11-10 12:55:00,342.27,342.42,342.27,342.36,300.0,342.27,342.42,342.27,342.36,300.0
2021-11-10 13:00:00,342.31,342.31,341.04,341.04,2800.0,342.31,342.31,341.04,341.04,2800.0
2021-11-10 13:05:00,340.84,340.88,340.14,340.29,2850.0,340.84,340.88,340.14,340.29,2850.0
2021-11-10 13:10:00,340.25,340.25,338.66,338.93,1839.0,340.25,340.25,338.66,338.93,1839.0
2021-11-10 13:15:00,339.13,339.31,338.99,339.19,1200.0,339.13,339.31,338.99,339.19,1200.0
2021-11-10 13:20:00,339.12,339.19,338.66,338.93,2610.0,339.12,339.19,338.66,338.93,2610.0
2021-11-10 13:25:00,338.89,339.51,338.89,339.28,1806.0,338.89,339.51,338.89,339.28,1806.0
2021-11-10 13:30:00,339.16,339.77,339.16,339.73,1521.0,339.16,339.77,339.16,339.73,1521.0
2021-11-10 13:35:00,339.3,339.54,339.28,339.54,400.0,339.3,339.54,339.28,339.54,400.0
2021-11-10 13:40:00,339.59,339.59,339.16,339.27,2063.0,339.59,339.59,339.16,339.27,2063.0
2021-11-10 13:45:00,339.26,339.26,338.79,339.09,1477.0,339.26,339.26,338.79,339.09,1477.0
2021-11-10 13:50:00,339.07,339.07,338.6,338.6,2254.0,339.07,339.07,338.6,338.6,2254.0
2021-11-10 13:55:00,338.74,339.3,338.66,339.16,2000.0,338.74,339.3,338.66,339.16,2000.0
2021-11-10 14:00:00,338.9,339.16,338.59,338.78,1431.0,338.9,339.16,338.59,338.78,1431.0
2021-11-10 14:05:00,338.69,339.47,338.69,339.4,1100.0,338.69,339.47,338.69,339.4,1100.0
2021-11-10 14:10:00,339.34,339.34,338.54,338.54,2000.0,339.34,339.34,338.54,338.54,2000.0
2021-11-10 14:15:00,338.56,339.05,338.42,338.58,3109.0,338.56,339.05,338.42,338.58,3109.0
2021-11-10 14:20:00,338.71,338.85,338.03,338.12,1500.0,338.71,338.85,338.03,338.12,1500.0
2021-11-10 14:25:00,338.24,338.24,337.6,337.78,3042.0,338.24,338.24,337.6,337.78,3042.0
2021-11-10 14:30:00,337.55,337.8,337.16,337.71,3526.0,337.55,337.8,337.16,337.71,3526.0
2021-11-10 14:35:00,337.81,338.25,337.42,337.42,1671.0,337.81,338.25,337.42,337.42,1671.0
2021-11-10 14:40:00,337.51,337.57,337.23,337.23,2160.0,337.51,337.57,337.23,337.23,2160.0
2021-11-10 14:45:00,337.84,338.22,337.74,338.12,1123.0,337.84,338.22,337.74,338.12,1123.0
2021-11-10 14:50:00,337.83,337.89,337.58,337.58,3850.0,337.83,337.89,337.58,337.58,3850.0
2021-11-10 14:55:00,337.41,337.65,337.02,337.32,1800.0,337.41,337.65,337.02,337.32,1800.0
2021-11-10 15:00:00,337.05,337.77,337.05,337.61,5230.0,337.05,337.77,337.05,337.61,5230.0
2021-11-10 15:05:00,337.45,338.24,337.36,338.24,1739.0,337.45,338.24,337.36,338.24,1739.0
2021-11-10 15:10:00,338.49,338.67,338.14,338.14,2382.0,338.49,338.67,338.14,338.14,2382.0
2021-11-10 15:15:00,338.33,338.68,338.33,338.48,1454.0,338.33,338.68,338.33,338.48,1454.0
2021-11-10 15:20:00,338.49,338.56,337.95,338.24,1571.0,338.49,338.56,337.95,338.24,1571.0
2021-11-10 15:25:00,338.15,338.49,337.79,337.96,4563.0,338.15,338.49,337.79,337.96,4563.0
2021-11-10 15:30:00,338.05,338.3,338.0,338.17,2570.0,338.05,338.3,338.0,338.17,2570.0
2021-11-10 15:35:00,338.06,338.14,337.62,337.89,4299.0,338.06,338.14,337.62,337.89,4299.0
2021-11-10 15:40:00,337.99,338.2,337.5,337.62,3008.0,337.99,338.2,337.5,337.62,3008.0
2021-11-10 15:45:00,337.56,338.19,337.54,337.81,4100.0,337.56,338.19,337.54,337.81,4100.0
2021-11-10 15:50:00,337.82,338.28,337.74,337.89,12913.0,337.82,338.28,337.74,337.89,12913.0
2021-11-10 15:55:00,337.84,338.19,337.62,337.69,15920.0,337.84,338.19,337.62,337.69,15920.0
2021-11-11 09:30:00,341.18,342.96,340.89,342.96,12145.0,341.18,342.96,340.89,342.96,12145.0
2021-11-11 09:35:00,342.95,343.26,341.0,341.24,3461.0,342.95,343.26,341.0,341.24,3461.0
2021-11-11 09:40:00,341.44,342.09,341.22,341.38,3047.0,341.44,342.09,341.22,341.38,3047.0
2021-11-11 09:45:00,341.89,342.47,341.89,342.47,566.0,341.89,342.47,341.89,342.47,566.0
2021-11-11 09:50:00,342.46,342.99,342.27,342.99,4682.0,342.46,342.99,342.27,342.99,4682.0
2021-11-11 09:55:00,343.11,344.02,342.54,342.85,8563.0,343.11,344.02,342.54,342.85,8563.0
2021-11-11 10:00:00,342.61,342.77,342.4,342.5,2717.0,342.61,342.77,342.4,342.5,2717.0
2021-11-11 10:05:00,342.4,342.4,340.83,340.94,800.0,342.4,342.4,340.83,340.94,800.0
2021-11-11 10:10:00,340.89,341.7,340.7,341.64,14491.0,340.89,341.7,340.7,341.64,14491.0
2021-11-11 10:15:00,341.53,341.92,341.53,341.92,3448.0,341.53,341.92,341.53,341.92,3448.0
2021-11-11 10:20:00,342.18,342.18,341.62,341.78,1724.0,342.18,342.18,341.62,341.78,1724.0
2021-11-11 10:25:00,341.64,341.96,341.64,341.96,1400.0,341.64,341.96,341.64,341.96,1400.0
2021-11-11 10:30:00,341.38,341.45,341.32,341.32,600.0,341.38,341.45,341.32,341.32,600.0
2021-11-11 10:35:00,341.39,342.09,341.36,342.09,859.0,341.39,342.09,341.36,342.09,859.0
2021-11-11 10:40:00,342.16,343.02,342.13,343.02,4967.0,342.16,343.02,342.13,343.02,4967.0
2021-11-11 10:45:00,343.02,343.02,342.46,342.51,1110.0,343.02,343.02,342.46,342.51,1110.0
2021-11-11 10:50:00,342.62,343.26,342.62,343.01,2374.0,342.62,343.26,342.62,343.01,2374.0
2021-11-11 10:55:00,343.03,343.13,342.33,342.42,1945.0,343.03,343.13,342.33,342.42,1945.0
2021-11-11 11:00:00,342.46,342.46,340.95,341.5,1000.0,342.46,342.46,340.95,341.5,1000.0
2021-11-11 11:05:00,341.16,341.23,340.96,340.96,1670.0,341.16,341.23,340.96,340.96,1670.0
2021-11-11 11:10:00,341.06,341.24,340.74,341.24,3408.0,341.06,341.24,340.74,341.24,3408.0
2021-11-11 11:15:00,341.34,341.58,341.2,341.58,1207.0,341.34,341.58,341.2,341.58,1207.0
2021-11-11 11:20:00,341.46,341.76,341.42,341.6,1699.0,341.46,341.76,341.42,341.6,1699.0
2021-11-11 11:25:00,342.04,342.08,341.68,341.81,3720.0,342.04,342.08,341.68,341.81,3720.0
2021-11-11 11:30:00,341.72,342.3,341.72,342.21,1400.0,341.72,342.3,341.72,342.21,1400.0
2021-11-11 11:35:00,342.2,342.5,342.2,342.5,2100.0,342.2,342.5,342.2,342.5,2100.0
2021-11-11 11:40:00,342.44,342.47,342.2,342.2,1100.0,342.44,342.47,342.2,342.2,1100.0
2021-11-11 11:45:00,341.86,341.86,341.51,341.51,12334.0,341.86,341.86,341.51,341.51,12334.0
2021-11-11 11:50:00,341.33,341.33,341.33,341.33,100.0,341.33,341.33,341.33,341.33,100.0
2021-11-11 11:55:00,341.16,341.16,340.73,340.85,1594.0,341.16,341.16,340.73,340.85,1594.0
2021-11-11 12:00:00,340.68,340.77,340.49,340.49,1999.0,340.68,340.77,340.49,340.49,1999.0
2021-11-11 12:05:00,340.43,340.65,340.43,340.65,600.0,340.43,340.65,340.43,340.65,600.0
2021-11-11 12:10:00,340.4,340.48,340.12,340.12,1300.0,340.4,340.48,340.12,340.12,1300.0
2021-11-11 12:15:00,340.17,340.19,339.33,339.33,5195.0,340.17,340.19,339.33,339.33,5195.0
2021-11-11 12:20:00,339.48,339.8,339.48,339.79,1609.0,339.48,339.8,339.48,339.79,1609.0
2021-11-11 12:25:00,339.77,339.84,339.73,339.73,1100.0,339.77,339.84,339.73,339.73,1100.0
2021-11-11 12:30:00,339.77,340.0,339.7,339.91,1400.0,339.77,340.0,339.7,339.91,1400.0
2021-11-11 12:35:00,340.1,340.35,340.1,340.29,1004.0,340.1,340.35,340.1,340.29,1004.0
2021-11-11 12:40:00,340.2,340.66,340.16,340.6,1402.0,340.2,340.66,340.16,340.6,1402.0
2021-11-11 12:45:00,340.52,340.67,340.41,340.55,1001.0,340.52,340.67,340.41,340.55,1001.0
2021-11-11 12:50:00,340.87,340.98,340.82,340.98,1096.0,340.87,340.98,340.82,340.98,1096.0
2021-11-11 12:55:00,341.04,341.04,340.72,340.72,380.0,341.04,341.04,340.72,340.72,380.0
2021-11-11 13:00:00,340.61,340.89,340.61,340.75,1500.0,340.61,340.89,340.61,340.75,1500.0
2021-11-11 13:05:00,341.04,341.04,340.53,340.65,900.0,341.04,341.04,340.53,340.65,900.0
2021-11-11 13:10:00,340.74,340.76,340.59,340.59,1781.0,340.74,340.76,340.59,340.59,1781.0
2021-11-11 13:15:00,340.55,340.69,340.55,340.68,800.0,340.55,340.69,340.55,340.68,800.0
2021-11-11 13:20:00,340.71,340.83,340.68,340.68,600.0,340.71,340.83,340.68,340.68,600.0
2021-11-11 13:25:00,340.55,340.55,340.37,340.53,600.0,340.55,340.55,340.37,340.53,600.0
2021-11-11 13:30:00,340.64,340.77,340.6,340.6,515.0,340.64,340.77,340.6,340.6,515.0
2021-11-11 13:35:00,340.95,340.95,340.68,340.68,700.0,340.95,340.95,340.68,340.68,700.0
2021-11-11 13:40:00,340.41,340.44,340.26,340.44,664.0,340.41,340.44,340.26,340.44,664.0
2021-11-11 13:45:00,340.78,341.05,340.71,340.97,1000.0,340.78,341.05,340.71,340.97,1000.0
2021-11-11 13:50:00,341.02,341.02,341.02,341.02,100.0,341.02,341.02,341.02,341.02,100.0
2021-11-11 13:55:00,341.02,341.12,340.73,340.86,1584.0,341.02,341.12,340.73,340.86,1584.0
2021-11-11 14:00:00,341.15,341.23,341.15,341.23,340.0,341.15,341.23,341.15,341.23,340.0
2021-11-11 14:05:00,341.15,341.24,341.15,341.24,400.0,341.15,341.24,341.15,341.24,400.0
2021-11-11 14:10:00,341.2,341.36,341.18,341.36,2261.0,341.2,341.36,341.18,341.36,2261.0
2021-11-11 14:15:00,341.43,341.43,341.31,341.31,400.0,341.43,341.43,341.31,341.31,400.0
2021-11-11 14:20:00,341.26,341.26,340.99,341.07,1453.0,341.26,341.26,340.99,341.07,1453.0
2021-11-11 14:25:00,340.99,341.01,340.87,340.87,400.0,340.99,341.01,340.87,340.87,400.0
2021-11-11 14:30:00,340.62,340.75,340.49,340.75,800.0,340.62,340.75,340.49,340.75,800.0
2021-11-11 14:35:00,340.78,340.86,340.69,340.72,500.0,340.78,340.86,340.69,340.72,500.0
2021-11-11 14:40:00,340.9,341.13,340.84,340.84,800.0,340.9,341.13,340.84,340.84,800.0
2021-11-11 14:45:00,340.59,340.59,340.59,340.59,100.0,340.59,340.59,340.59,340.59,100.0
2021-11-11 14:50:00,340.24,340.39,340.2,340.21,1200.0,340.24,340.39,340.2,340.21,1200.0
2021-11-11 14:55:00,340.23,340.23,340.04,340.1,891.0,340.23,340.23,340.04,340.1,891.0
2021-11-11 15:00:00,340.02,340.18,339.88,340.17,500.0,340.02,340.18,339.88,340.17,500.0
2021-11-11 15:05:00,340.04,340.14,340.04,340.14,700.0,340.04,340.14,340.04,340.14,700.0
2021-11-11 15:10:00,339.93,339.93,339.31,339.47,1300.0,339.93,339.93,339.31,339.47,1300.0
2021-11-11 15:15:00,339.54,339.75,339.51,339.53,1000.0,339.54,339.75,339.51,339.53,1000.0
2021-11-11 15:20:00,339.6,339.93,339.59,339.93,1583.0,339.6,339.93,339.59,339.93,1583.0
2021-11-11 15:25:00,339.74,340.1,339.72,340.09,1203.0,339.74,340.1,339.72,340.09,1203.0
2021-11-11 15:30:00,340.02,340.07,339.91,339.97,992.0,340.02,340.07,339.91,339.97,992.0
2021-11-11 15:35:00,339.98,340.08,339.93,340.08,1319.0,339.98,340.08,339.93,340.08,1319.0
2021-11-11 15:40:00,340.27,340.55,340.2,340.51,4292.0,340.27,340.55,340.2,340.51,4292.0
2021-11-11 15:45:00,340.52,340.58,340.2,340.21,2646.0,340.52,340.58,340.2,340.21,2646.0
2021-11-11 15:50:00,340.25,340.25,339.88,340.07,6514.0,340.25,340.25,339.88,340.07,6514.0
2021-11-11 15:55:00,340.11,340.56,340.01,340.49,8192.0,340.11,340.56,340.01,340.49,8192.0
2021-11-12 09:30:00,341.21,344.44,340.58,343.54,8574.0,341.21,344.44,340.58,343.54,8574.0
2021-11-12 09:35:00,343.76,344.64,342.64,342.67,6399.0,343.76,344.64,342.64,342.67,6399.0
2021-11-12 09:40:00,343.0,343.36,342.17,342.75,3452.0,343.0,343.36,342.17,342.75,3452.0
2021-11-12 09:45:00,342.12,342.24,341.63,341.95,1454.0,342.12,342.24,341.63,341.95,1454.0
2021-11-12 09:50:00,342.05,342.41,342.05,342.25,2135.0,342.05,342.41,342.05,342.25,2135.0
2021-11-12 09:55:00,342.25,342.35,340.85,340.92,3000.0,342.25,342.35,340.85,340.92,3000.0
2021-11-12 10:00:00,340.86,341.61,340.86,341.54,1900.0,340.86,341.61,340.86,341.54,1900.0
2021-11-12 10:05:00,341.43,341.43,341.0,341.32,2000.0,341.43,341.43,341.0,341.32,2000.0
2021-11-12 10:10:00,340.93,340.93,340.34,340.57,2908.0,340.93,340.93,340.34,340.57,2908.0
2021-11-12 10:15:00,340.67,341.39,340.53,341.39,1400.0,340.67,341.39,340.53,341.39,1400.0
2021-11-12 10:20:00,341.36,341.57,341.2,341.21,1320.0,341.36,341.57,341.2,341.21,1320.0
2021-11-12 10:25:00,341.35,341.39,340.96,340.96,1722.0,341.35,341.39,340.96,340.96,1722.0
2021-11-12 10:30:00,341.04,341.39,340.99,340.99,2250.0,341.04,341.39,340.99,340.99,2250.0
2021-11-12 10:35:00,340.74,341.59,340.53,341.53,1600.0,340.74,341.59,340.53,341.53,1600.0
2021-11-12 10:40:00,341.66,341.85,341.61,341.85,1420.0,341.66,341.85,341.61,341.85,1420.0
2021-11-12 10:45:00,341.79,342.46,341.79,342.25,1922.0,341.79,342.46,341.79,342.25,1922.0
2021-11-12 10:50:00,342.38,343.26,342.38,342.97,3205.0,342.38,343.26,342.38,342.97,3205.0
2021-11-12 10:55:00,343.0,343.3,342.82,343.3,2519.0,343.0,343.3,342.82,343.3,2519.0
2021-11-12 11:00:00,343.09,343.64,343.01,343.46,5346.0,343.09,343.64,343.01,343.46,5346.0
2021-11-12 11:05:00,343.64,343.93,343.55,343.72,4104.0,343.64,343.93,343.55,343.72,4104.0
2021-11-12 11:10:00,343.86,343.86,343.42,343.49,3337.0,343.86,343.86,343.42,343.49,3337.0
2021-11-12 11:15:00,343.81,344.19,343.55,344.19,3714.0,343.81,344.19,343.55,344.19,3714.0
2021-11-12 11:20:00,344.04,344.2,343.65,343.79,34906.0,344.04,344.2,343.65,343.79,34906.0
2021-11-12 11:25:00,343.77,343.98,343.52,343.76,5821.0,343.77,343.98,343.52,343.76,5821.0
2021-11-12 11:30:00,343.63,343.97,343.56,343.9,1700.0,343.63,343.97,343.56,343.9,1700.0
2021-11-12 11:35:00,343.72,343.86,343.55,343.55,700.0,343.72,343.86,343.55,343.55,700.0
2021-11-12 11:40:00,343.6,344.05,343.59,344.0,800.0,343.6,344.05,343.59,344.0,800.0
2021-11-12 11:45:00,343.8,343.8,343.4,343.53,1300.0,343.8,343.8,343.4,343.53,1300.0
2021-11-12 11:50:00,343.49,344.14,343.49,344.14,600.0,343.49,344.14,343.49,344.14,600.0
2021-11-12 11:55:00,344.18,344.19,344.01,344.12,1575.0,344.18,344.19,344.01,344.12,1575.0
2021-11-12 12:00:00,344.06,344.54,344.06,344.49,400.0,344.06,344.54,344.06,344.49,400.0
2021-11-12 12:05:00,344.55,344.55,344.39,344.39,1400.0,344.55,344.55,344.39,344.39,1400.0
2021-11-12 12:10:00,344.31,344.48,344.31,344.47,1500.0,344.31,344.48,344.31,344.47,1500.0
2021-11-12 12:15:00,344.43,344.45,344.34,344.34,945.0,344.43,344.45,344.34,344.34,945.0
2021-11-12 12:20:00,344.33,344.34,344.12,344.32,2443.0,344.33,344.34,344.12,344.32,2443.0
2021-11-12 12:25:00,344.12,344.12,343.8,343.8,600.0,344.12,344.12,343.8,343.8,600.0
2021-11-12 12:30:00,343.8,343.89,343.67,343.81,1232.0,343.8,343.89,343.67,343.81,1232.0
2021-11-12 12:35:00,343.79,343.88,343.67,343.71,1185.0,343.79,343.88,343.67,343.71,1185.0
2021-11-12 12:40:00,343.69,343.77,343.69,343.75,1000.0,343.69,343.77,343.69,343.75,1000.0
2021-11-12 12:45:00,343.72,343.97,343.72,343.84,1000.0,343.72,343.97,343.72,343.84,1000.0
2021-11-12 12:50:00,343.93,344.11,343.72,344.11,2901.0,343.93,344.11,343.72,344.11,2901.0
2021-11-12 12:55:00,344.12,344.12,343.9,344.01,1100.0,344.12,344.12,343.9,344.01,1100.0
2021-11-12 13:00:00,343.9,343.9,343.76,343.82,1631.0,343.9,343.9,343.76,343.82,1631.0
2021-11-12 13:05:00,343.94,344.08,343.93,344.02,500.0,343.94,344.08,343.93,344.02,500.0
2021-11-12 13:10:00,344.19,344.44,344.19,344.44,800.0,344.19,344.44,344.19,344.44,800.0
2021-11-12 13:15:00,344.42,344.75,344.4,344.75,1400.0,344.42,344.75,344.4,344.75,1400.0
2021-11-12 13:20:00,344.92,345.12,344.92,345.05,1160.0,344.92,345.12,344.92,345.05,1160.0
2021-11-12 13:25:00,344.85,344.93,344.84,344.87,800.0,344.85,344.93,344.84,344.87,800.0
2021-11-12 13:30:00,344.97,345.1,344.97,344.98,5882.0,344.97,345.1,344.97,344.98,5882.0
2021-11-12 13:35:00,344.98,345.07,344.95,345.07,2007.0,344.98,345.07,344.95,345.07,2007.0
2021-11-12 13:40:00,345.02,345.11,345.0,345.03,500.0,345.02,345.11,345.0,345.03,500.0
2021-11-12 13:45:00,344.92,344.92,344.7,344.8,2200.0,344.92,344.92,344.7,344.8,2200.0
2021-11-12 13:50:00,344.73,344.88,344.63,344.77,500.0,344.73,344.88,344.63,344.77,500.0
2021-11-12 13:55:00,345.15,345.33,344.98,345.12,1000.0,345.15,345.33,344.98,345.12,1000.0
2021-11-12 14:00:00,345.01,345.46,344.92,345.43,4358.0,345.01,345.46,344.92,345.43,4358.0
2021-11-12 14:05:00,345.53,345.53,345.42,345.42,400.0,345.53,345.53,345.42,345.42,400.0
2021-11-12 14:10:00,345.49,345.71,345.49,345.71,702.0,345.49,345.71,345.49,345.71,702.0
2021-11-12 14:15:00,345.88,346.06,345.74,346.02,2219.0,345.88,346.06,345.74,346.02,2219.0
2021-11-12 14:20:00,346.18,346.18,345.98,345.99,1200.0,346.18,346.18,345.98,345.99,1200.0
2021-11-12 14:25:00,346.05,346.18,346.02,346.18,2425.0,346.05,346.18,346.02,346.18,2425.0
2021-11-12 14:30:00,346.17,346.33,346.09,346.33,1926.0,346.17,346.33,346.09,346.33,1926.0
2021-11-12 14:35:00,346.41,346.41,346.11,346.27,8908.0,346.41,346.41,346.11,346.27,8908.0
2021-11-12 14:40:00,346.34,346.36,346.29,346.36,800.0,346.34,346.36,346.29,346.36,800.0
2021-11-12 14:45:00,346.32,346.62,346.32,346.57,1400.0,346.32,346.62,346.32,346.57,1400.0
2021-11-12 14:50:00,346.55,346.72,346.51,346.6,1290.0,346.55,346.72,346.51,346.6,1290.0
2021-11-12 14:55:00,346.57,346.67,346.55,346.57,1250.0,346.57,346.67,346.55,346.57,1250.0
2021-11-12 15:00:00,346.6,346.61,346.34,346.61,1500.0,346.6,346.61,346.34,346.61,1500.0
2021-11-12 15:05:00,346.51,346.68,346.42,346.68,1500.0,346.51,346.68,346.42,346.68,1500.0
2021-11-12 15:10:00,346.61,346.64,346.48,346.64,3032.0,346.61,346.64,346.48,346.64,3032.0
2021-11-12 15:15:00,346.6,346.6,345.47,345.47,14601.0,346.6,346.6,345.47,345.47,14601.0
2021-11-12 15:20:00,345.42,346.14,345.41,346.14,1300.0,345.42,346.14,345.41,346.14,1300.0
2021-11-12 15:25:00,346.09,346.26,346.08,346.18,900.0,346.09,346.26,346.08,346.18,900.0
2021-11-12 15:30:00,346.15,346.23,346.0,346.06,3700.0,346.15,346.23,346.0,346.06,3700.0
2021-11-12 15:35:00,346.07,346.18,345.91,346.01,2025.0,346.07,346.18,345.91,346.01,2025.0
2021-11-12 15:40:00,346.03,346.24,345.69,345.69,2421.0,346.03,346.24,345.69,345.69,2421.0
2021-11-12 15:45:00,345.68,345.73,345.42,345.42,7112.0,345.68,345.73,345.42,345.42,7112.0
2021-11-12 15:50:00,345.44,345.75,342.79,345.18,66577.0,345.44,345.75,342.79,345.18,66577.0
2021-11-12 15:55:00,345.42,347.09,345.19,347.01,99975.0,345.42,347.09,345.19,347.01,99975.0
2021-11-15 09:30:00,349.36,349.36,345.82,347.05,19340.0,349.36,349.36,345.82,347.05,19340.0
2021-11-15 09:35:00,347.44,347.63,346.74,346.74,2656.0,347.44,347.63,346.74,346.74,2656.0
2021-11-15 09:40:00,346.33,346.49,345.57,346.25,900.0,346.33,346.49,345.57,346.25,900.0
2021-11-15 09:45:00,345.59,345.59,344.35,344.59,2388.0,345.59,345.59,344.35,344.59,2388.0
2021-11-15 09:50:00,344.01,345.09,343.32,344.94,1580.0,344.01,345.09,343.32,344.94,1580.0
2021-11-15 09:55:00,345.36,345.51,345.23,345.31,884.0,345.36,345.51,345.23,345.31,884.0
2021-11-15 10:00:00,345.77,345.81,344.69,345.01,1827.0,345.77,345.81,344.69,345.01,1827.0
2021-11-15 10:05:00,345.0,345.79,344.97,345.42,1965.0,345.0,345.79,344.97,345.42,1965.0
2021-11-15 10:10:00,345.35,346.32,345.33,346.17,2050.0,345.35,346.32,345.33,346.17,2050.0
2021-11-15 10:15:00,345.92,345.92,345.02,345.02,1145.0,345.92,345.92,345.02,345.02,1145.0
2021-11-15 10:20:00,344.96,345.23,344.89,345.23,1000.0,344.96,345.23,344.89,345.23,1000.0
2021-11-15 10:25:00,345.65,345.66,345.64,345.66,200.0,345.65,345.66,345.64,345.66,200.0
2021-11-15 10:30:00,346.0,346.64,345.82,346.35,2400.0,346.0,346.64,345.82,346.35,2400.0
2021-11-15 10:35:00,346.24,346.57,346.24,346.43,48900.0,346.24,346.57,346.24,346.43,48900.0
2021-11-15 10:40:00,346.42,346.67,346.29,346.33,21301.0,346.42,346.67,346.29,346.33,21301.0
2021-11-15 10:45:00,346.55,347.34,346.22,347.31,2004.0,346.55,347.34,346.22,347.31,2004.0
2021-11-15 10:50:00,347.35,347.35,346.85,346.85,900.0,347.35,347.35,346.85,346.85,900.0
2021-11-15 10:55:00,346.81,347.26,346.68,347.26,1100.0,346.81,347.26,346.68,347.26,1100.0
2021-11-15 11:00:00,347.25,347.7,347.22,347.52,2701.0,347.25,347.7,347.22,347.52,2701.0
2021-11-15 11:05:00,347.33,347.54,347.29,347.54,1600.0,347.33,347.54,347.29,347.54,1600.0
2021-11-15 11:10:00,347.4,347.61,347.4,347.61,700.0,347.4,347.61,347.4,347.61,700.0
2021-11-15 11:15:00,347.89,347.94,347.59,347.63,2400.0,347.89,347.94,347.59,347.63,2400.0
2021-11-15 11:20:00,347.54,347.57,347.29,347.29,1900.0,347.54,347.57,347.29,347.29,1900.0
2021-11-15 11:25:00,347.32,347.42,346.98,347.4,1200.0,347.32,347.42,346.98,347.4,1200.0
2021-11-15 11:30:00,347.69,347.7,347.65,347.65,600.0,347.69,347.7,347.65,347.65,600.0
2021-11-15 11:35:00,347.68,347.68,347.28,347.49,1314.0,347.68,347.68,347.28,347.49,1314.0
2021-11-15 11:40:00,347.58,347.58,345.48,345.78,1600.0,347.58,347.58,345.48,345.78,1600.0
2021-11-15 11:45:00,345.38,345.77,345.38,345.77,794.0,345.38,345.77,345.38,345.77,794.0
2021-11-15 11:50:00,345.53,345.75,345.36,345.47,1120.0,345.53,345.75,345.36,345.47,1120.0
2021-11-15 11:55:00,345.58,345.66,345.52,345.57,960.0,345.58,345.66,345.52,345.57,960.0
2021-11-15 12:00:00,345.71,345.87,345.71,345.87,908.0,345.71,345.87,345.71,345.87,908.0
2021-11-15 12:05:00,345.72,345.81,345.72,345.81,400.0,345.72,345.81,345.72,345.81,400.0
2021-11-15 12:10:00,345.97,346.14,345.97,346.05,400.0,345.97,346.14,345.97,346.05,400.0
2021-11-15 12:15:00,345.98,345.98,345.33,345.5,500.0,345.98,345.98,345.33,345.5,500.0
2021-11-15 12:20:00,345.42,345.42,344.75,344.78,1092.0,345.42,345.42,344.75,344.78,1092.0
2021-11-15 12:25:00,344.91,344.91,344.7,344.84,1000.0,344.91,344.91,344.7,344.84,1000.0
2021-11-15 12:30:00,345.25,345.25,345.18,345.18,400.0,345.25,345.25,345.18,345.18,400.0
2021-11-15 12:35:00,345.49,345.64,345.49,345.59,899.0,345.49,345.64,345.49,345.59,899.0
2021-11-15 12:40:00,345.73,346.12,345.73,346.12,300.0,345.73,346.12,345.73,346.12,300.0
2021-11-15 12:45:00,345.99,346.12,345.67,345.74,900.0,345.99,346.12,345.67,345.74,900.0
2021-11-15 12:50:00,345.47,345.53,345.41,345.42,700.0,345.47,345.53,345.41,345.42,700.0
2021-11-15 12:55:00,345.55,345.55,345.46,345.46,200.0,345.55,345.55,345.46,345.46,200.0
2021-11-15 13:00:00,345.35,345.69,345.35,345.69,500.0,345.35,345.69,345.35,345.69,500.0
2021-11-15 13:05:00,345.73,345.83,345.73,345.83,300.0,345.73,345.83,345.73,345.83,300.0
2021-11-15 13:10:00,345.8,345.82,345.53,345.55,906.0,345.8,345.82,345.53,345.55,906.0
2021-11-15 13:15:00,345.42,345.81,345.24,345.61,2898.0,345.42,345.81,345.24,345.61,2898.0
2021-11-15 13:20:00,345.6,345.68,345.42,345.68,1706.0,345.6,345.68,345.42,345.68,1706.0
2021-11-15 13:25:00,345.56,345.56,345.15,345.45,1700.0,345.56,345.56,345.15,345.45,1700.0
2021-11-15 13:30:00,345.47,345.5,345.35,345.5,709.0,345.47,345.5,345.35,345.5,709.0
2021-11-15 13:35:00,345.33,345.42,345.31,345.42,500.0,345.33,345.42,345.31,345.42,500.0
2021-11-15 13:40:00,345.28,345.41,345.28,345.41,408.0,345.28,345.41,345.28,345.41,408.0
2021-11-15 13:45:00,345.37,345.47,345.25,345.38,1691.0,345.37,345.47,345.25,345.38,1691.0
2021-11-15 13:50:00,345.27,345.38,345.26,345.38,300.0,345.27,345.38,345.26,345.38,300.0
2021-11-15 13:55:00,345.38,345.38,345.38,345.38,0.0,345.38,345.38,345.38,345.38,0.0
2021-11-15 14:00:00,345.24,345.24,345.14,345.14,1010.0,345.24,345.24,345.14,345.14,1010.0
2021-11-15 14:05:00,345.11,345.17,344.72,344.79,2272.0,345.11,345.17,344.72,344.79,2272.0
2021-11-15 14:10:00,344.66,344.66,344.4,344.44,5077.0,344.66,344.66,344.4,344.44,5077.0
2021-11-15 14:15:00,344.66,344.97,344.66,344.97,600.0,344.66,344.97,344.66,344.97,600.0
2021-11-15 14:20:00,344.98,345.36,344.98,345.36,1057.0,344.98,345.36,344.98,345.36,1057.0
2021-11-15 14:25:00,345.33,345.33,345.33,345.33,300.0,345.33,345.33,345.33,345.33,300.0
2021-11-15 14:30:00,345.63,345.82,345.63,345.81,902.0,345.63,345.82,345.63,345.81,902.0
2021-11-15 14:35:00,345.83,345.92,345.83,345.92,200.0,345.83,345.92,345.83,345.92,200.0
2021-11-15 14:40:00,345.88,346.24,345.88,346.24,600.0,345.88,346.24,345.88,346.24,600.0
2021-11-15 14:45:00,346.35,346.6,346.35,346.6,1245.0,346.35,346.6,346.35,346.6,1245.0
2021-11-15 14:50:00,346.53,346.53,346.16,346.19,2250.0,346.53,346.53,346.16,346.19,2250.0
2021-11-15 14:55:00,346.25,346.4,346.22,346.33,1167.0,346.25,346.4,346.22,346.33,1167.0
2021-11-15 15:00:00,346.44,346.5,346.34,346.49,700.0,346.44,346.5,346.34,346.49,700.0
2021-11-15 15:05:00,346.17,346.25,346.01,346.01,800.0,346.17,346.25,346.01,346.01,800.0
2021-11-15 15:10:00,345.88,346.23,345.88,346.1,2545.0,345.88,346.23,345.88,346.1,2545.0
2021-11-15 15:15:00,346.07,346.3,346.02,346.24,2044.0,346.07,346.3,346.02,346.24,2044.0
2021-11-15 15:20:00,346.17,346.17,345.92,345.92,800.0,346.17,346.17,345.92,345.92,800.0
2021-11-15 15:25:00,345.68,345.94,345.68,345.91,2100.0,345.68,345.94,345.68,345.91,2100.0
2021-11-15 15:30:00,345.94,345.94,345.49,345.64,4142.0,345.94,345.94,345.49,345.64,4142.0
2021-11-15 15:35:00,345.48,345.77,345.48,345.74,2700.0,345.48,345.77,345.48,345.74,2700.0
2021-11-15 15:40:00,345.67,345.67,345.44,345.55,3306.0,345.67,345.67,345.44,345.55,3306.0
2021-11-15 15:45:00,345.5,345.58,345.2,345.27,4911.0,345.5,345.58,345.2,345.27,4911.0
2021-11-15 15:50:00,345.08,345.21,344.97,345.13,10935.0,345.08,345.21,344.97,345.13,10935.0
2021-11-15 15:55:00,345.13,345.94,345.04,345.94,19950.0,345.13,345.94,345.04,345.94,19950.0
2021-11-16 09:30:00,344.93,345.55,344.48,345.55,9787.0,344.93,345.55,344.48,345.55,9787.0
2021-11-16 09:35:00,346.67,348.65,346.66,348.52,3592.0,346.67,348.65,346.66,348.52,3592.0
2021-11-16 09:40:00,348.73,349.47,348.73,349.33,6640.0,348.73,349.47,348.73,349.33,6640.0
2021-11-16 09:45:00,349.33,349.33,348.31,348.31,3293.0,349.33,349.33,348.31,348.31,3293.0
2021-11-16 09:50:00,348.11,348.11,347.85,347.85,300.0,348.11,348.11,347.85,347.85,300.0
2021-11-16 09:55:00,348.29,348.37,347.84,348.2,800.0,348.29,348.37,347.84,348.2,800.0
2021-11-16 10:00:00,348.23,348.76,348.19,348.58,1965.0,348.23,348.76,348.19,348.58,1965.0
2021-11-16 10:05:00,348.69,348.87,348.24,348.6,1400.0,348.69,348.87,348.24,348.6,1400.0
2021-11-16 10:10:00,348.25,348.64,348.25,348.34,1100.0,348.25,348.64,348.25,348.34,1100.0
2021-11-16 10:15:00,348.66,348.87,348.6,348.71,1700.0,348.66,348.87,348.6,348.71,1700.0
2021-11-16 10:20:00,348.59,348.75,348.25,348.35,1902.0,348.59,348.75,348.25,348.35,1902.0
2021-11-16 10:25:00,348.4,348.54,347.89,347.89,1300.0,348.4,348.54,347.89,347.89,1300.0
2021-11-16 10:30:00,347.72,348.23,347.72,348.1,1400.0,347.72,348.23,347.72,348.1,1400.0
2021-11-16 10:35:00,347.97,348.21,347.85,347.85,1912.0,347.97,348.21,347.85,347.85,1912.0
2021-11-16 10:40:00,347.96,348.49,347.96,348.44,1000.0,347.96,348.49,347.96,348.44,1000.0
2021-11-16 10:45:00,348.4,348.4,347.92,348.07,1834.0,348.4,348.4,347.92,348.07,1834.0
2021-11-16 10:50:00,348.54,348.89,348.53,348.82,2315.0,348.54,348.89,348.53,348.82,2315.0
2021-11-16 10:55:00,348.83,349.12,348.55,349.12,2028.0,348.83,349.12,348.55,349.12,2028.0
2021-11-16 11:00:00,349.23,349.73,349.22,349.73,1556.0,349.23,349.73,349.22,349.73,1556.0
2021-11-16 11:05:00,349.65,349.75,349.55,349.66,1837.0,349.65,349.75,349.55,349.66,1837.0
2021-11-16 11:10:00,349.82,350.68,349.81,350.68,7261.0,349.82,350.68,349.81,350.68,7261.0
2021-11-16 11:15:00,350.83,351.07,350.61,351.07,2046.0,350.83,351.07,350.61,351.07,2046.0
2021-11-16 11:20:00,351.27,351.27,350.75,350.84,1439.0,351.27,351.27,350.75,350.84,1439.0
2021-11-16 11:25:00,350.72,351.23,350.72,351.23,500.0,350.72,351.23,350.72,351.23,500.0
2021-11-16 11:30:00,351.53,351.64,351.53,351.64,200.0,351.53,351.64,351.53,351.64,200.0
2021-11-16 11:35:00,351.59,351.8,351.59,351.8,684.0,351.59,351.8,351.59,351.8,684.0
2021-11-16 11:40:00,351.94,352.0,351.66,351.66,1559.0,351.94,352.0,351.66,351.66,1559.0
2021-11-16 11:45:00,351.55,351.75,351.55,351.75,568.0,351.55,351.75,351.55,351.75,568.0
2021-11-16 11:50:00,351.78,351.89,351.77,351.87,843.0,351.78,351.89,351.77,351.87,843.0
2021-11-16 11:55:00,351.86,351.86,351.59,351.6,600.0,351.86,351.86,351.59,351.6,600.0
2021-11-16 12:00:00,351.53,351.53,351.32,351.32,601.0,351.53,351.53,351.32,351.32,601.0
2021-11-16 12:05:00,351.38,351.38,351.0,351.0,700.0,351.38,351.38,351.0,351.0,700.0
2021-11-16 12:10:00,351.08,351.08,351.08,351.08,100.0,351.08,351.08,351.08,351.08,100.0
2021-11-16 12:15:00,350.96,351.69,350.95,351.69,442.0,350.96,351.69,350.95,351.69,442.0
2021-11-16 12:20:00,351.48,351.72,351.48,351.72,720.0,351.48,351.72,351.48,351.72,720.0
2021-11-16 12:25:00,351.67,351.67,351.67,351.67,100.0,351.67,351.67,351.67,351.67,100.0
2021-11-16 12:30:00,351.56,351.78,351.41,351.78,800.0,351.56,351.78,351.41,351.78,800.0
2021-11-16 12:35:00,351.82,351.82,351.82,351.82,100.0,351.82,351.82,351.82,351.82,100.0
2021-11-16 12:40:00,351.9,352.15,351.8,352.15,708.0,351.9,352.15,351.8,352.15,708.0
2021-11-16 12:45:00,352.24,353.33,352.24,353.26,9032.0,352.24,353.33,352.24,353.26,9032.0
2021-11-16 12:50:00,353.14,353.14,352.86,353.06,705.0,353.14,353.14,352.86,353.06,705.0
2021-11-16 12:55:00,353.01,353.15,352.73,352.73,800.0,353.01,353.15,352.73,352.73,800.0
2021-11-16 13:00:00,352.77,353.06,352.77,353.0,2952.0,352.77,353.06,352.77,353.0,2952.0
2021-11-16 13:05:00,353.28,353.62,353.28,353.53,1904.0,353.28,353.62,353.28,353.53,1904.0
2021-11-16 13:10:00,353.51,353.59,353.51,353.59,700.0,353.51,353.59,353.51,353.59,700.0
2021-11-16 13:15:00,353.53,353.59,353.26,353.26,1193.0,353.53,353.59,353.26,353.26,1193.0
2021-11-16 13:20:00,353.07,353.33,353.07,353.33,2680.0,353.07,353.33,353.07,353.33,2680.0
2021-11-16 13:25:00,353.53,353.53,353.32,353.43,600.0,353.53,353.53,353.32,353.43,600.0
2021-11-16 13:30:00,353.45,353.69,353.45,353.69,200.0,353.45,353.69,353.45,353.69,200.0
2021-11-16 13:35:00,353.7,353.91,353.7,353.91,591.0,353.7,353.91,353.7,353.91,591.0
2021-11-16 13:40:00,353.79,353.99,353.79,353.99,410.0,353.79,353.99,353.79,353.99,410.0
2021-11-16 13:45:00,354.08,354.1,353.69,353.69,2040.0,354.08,354.1,353.69,353.69,2040.0
2021-11-16 13:50:00,353.61,353.68,353.34,353.34,3838.0,353.61,353.68,353.34,353.34,3838.0
2021-11-16 13:55:00,353.31,353.73,353.31,353.7,4552.0,353.31,353.73,353.31,353.7,4552.0
2021-11-16 14:00:00,353.82,354.06,353.81,353.94,1937.0,353.82,354.06,353.81,353.94,1937.0
2021-11-16 14:05:00,353.93,353.94,353.81,353.86,2856.0,353.93,353.94,353.81,353.86,2856.0
2021-11-16 14:10:00,353.91,354.01,353.89,354.01,710.0,353.91,354.01,353.89,354.01,710.0
2021-11-16 14:15:00,354.01,354.01,353.58,353.73,1313.0,354.01,354.01,353.58,353.73,1313.0
2021-11-16 14:20:00,353.6,353.98,353.5,353.82,1507.0,353.6,353.98,353.5,353.82,1507.0
2021-11-16 14:25:00,353.97,354.07,353.9,353.9,500.0,353.97,354.07,353.9,353.9,500.0
2021-11-16 14:30:00,354.2,354.63,354.2,354.57,1729.0,354.2,354.63,354.2,354.57,1729.0
2021-11-16 14:35:00,354.56,354.56,354.5,354.52,500.0,354.56,354.56,354.5,354.52,500.0
2021-11-16 14:40:00,354.35,354.35,353.95,353.98,1485.0,354.35,354.35,353.95,353.98,1485.0
2021-11-16 14:45:00,353.98,353.99,353.92,353.97,400.0,353.98,353.99,353.92,353.97,400.0
2021-11-16 14:50:00,353.91,354.22,353.91,354.17,601.0,353.91,354.22,353.91,354.17,601.0
2021-11-16 14:55:00,354.39,354.39,354.19,354.19,300.0,354.39,354.39,354.19,354.19,300.0
2021-11-16 15:00:00,354.17,354.22,353.89,353.91,1150.0,354.17,354.22,353.89,353.91,1150.0
2021-11-16 15:05:00,353.79,353.79,353.65,353.65,700.0,353.79,353.79,353.65,353.65,700.0
2021-11-16 15:10:00,353.62,353.66,353.47,353.66,1886.0,353.62,353.66,353.47,353.66,1886.0
2021-11-16 15:15:00,353.51,353.66,353.51,353.6,798.0,353.51,353.66,353.51,353.6,798.0
2021-11-16 15:20:00,353.54,353.85,353.54,353.85,1851.0,353.54,353.85,353.54,353.85,1851.0
2021-11-16 15:25:00,353.82,353.88,353.66,353.68,1417.0,353.82,353.88,353.66,353.68,1417.0
2021-11-16 15:30:00,353.67,354.07,353.66,354.07,1716.0,353.67,354.07,353.66,354.07,1716.0
2021-11-16 15:35:00,354.0,354.05,353.59,353.59,4500.0,354.0,354.05,353.59,353.59,4500.0
2021-11-16 15:40:00,353.7,353.86,353.65,353.86,2830.0,353.7,353.86,353.65,353.86,2830.0
2021-11-16 15:45:00,353.77,353.93,353.48,353.62,6100.0,353.77,353.93,353.48,353.62,6100.0
2021-11-16 15:50:00,353.5,353.66,353.41,353.42,6818.0,353.5,353.66,353.41,353.42,6818.0
2021-11-16 15:55:00,353.35,353.47,353.09,353.46,17372.0,353.35,353.47,353.09,353.46,17372.0
2021-11-17 09:30:00,355.0,355.64,353.0,353.0,16940.0,355.0,355.64,353.0,353.0,16940.0
2021-11-17 09:35:00,352.9,353.08,351.33,351.86,3000.0,352.9,353.08,351.33,351.86,3000.0
2021-11-17 09:40:00,352.39,353.14,352.39,353.14,734.0,352.39,353.14,352.39,353.14,734.0
2021-11-17 09:45:00,353.06,353.3,352.01,352.47,4300.0,353.06,353.3,352.01,352.47,4300.0
2021-11-17 09:50:00,352.37,352.37,350.67,352.22,783.0,352.37,352.37,350.67,352.22,783.0
2021-11-17 09:55:00,351.96,353.0,351.96,352.59,1896.0,351.96,353.0,351.96,352.59,1896.0
2021-11-17 10:00:00,352.83,353.33,352.36,352.57,2842.0,352.83,353.33,352.36,352.57,2842.0
2021-11-17 10:05:00,352.72,353.17,352.5,352.62,1837.0,352.72,353.17,352.5,352.62,1837.0
2021-11-17 10:10:00,352.89,353.28,352.68,353.28,1178.0,352.89,353.28,352.68,353.28,1178.0
2021-11-17 10:15:00,353.37,353.91,353.15,353.44,2663.0,353.37,353.91,353.15,353.44,2663.0
2021-11-17 10:20:00,353.04,353.68,353.04,353.19,2347.0,353.04,353.68,353.04,353.19,2347.0
2021-11-17 10:25:00,353.5,354.59,353.5,354.29,2484.0,353.5,354.59,353.5,354.29,2484.0
2021-11-17 10:30:00,354.18,354.58,354.18,354.5,800.0,354.18,354.58,354.18,354.5,800.0
2021-11-17 10:35:00,354.29,354.92,354.29,354.86,841.0,354.29,354.92,354.29,354.86,841.0
2021-11-17 10:40:00,355.0,355.64,355.0,355.51,757.0,355.0,355.64,355.0,355.51,757.0
2021-11-17 10:45:00,354.89,354.89,354.89,354.89,100.0,354.89,354.89,354.89,354.89,100.0
2021-11-17 10:50:00,354.86,354.86,354.53,354.78,1286.0,354.86,354.86,354.53,354.78,1286.0
2021-11-17 10:55:00,354.53,354.55,353.77,354.34,1830.0,354.53,354.55,353.77,354.34,1830.0
2021-11-17 11:00:00,354.34,354.56,354.16,354.3,866.0,354.34,354.56,354.16,354.3,866.0
2021-11-17 11:05:00,354.3,354.3,354.3,354.3,0.0,354.3,354.3,354.3,354.3,0.0
2021-11-17 11:10:00,354.01,354.04,353.79,353.79,700.0,354.01,354.04,353.79,353.79,700.0
2021-11-17 11:15:00,353.9,354.36,353.89,354.3,1119.0,353.9,354.36,353.89,354.3,1119.0
2021-11-17 11:20:00,354.6,354.77,354.22,354.22,1155.0,354.6,354.77,354.22,354.22,1155.0
2021-11-17 11:25:00,354.08,354.62,353.96,354.46,800.0,354.08,354.62,353.96,354.46,800.0
2021-11-17 11:30:00,354.35,354.97,354.35,354.97,700.0,354.35,354.97,354.35,354.97,700.0
2021-11-17 11:35:00,354.64,354.69,354.52,354.69,500.0,354.64,354.69,354.52,354.69,500.0
2021-11-17 11:40:00,354.69,354.95,354.5,354.5,802.0,354.69,354.95,354.5,354.5,802.0
2021-11-17 11:45:00,354.52,354.52,354.49,354.52,2153.0,354.52,354.52,354.49,354.52,2153.0
2021-11-17 11:50:00,354.67,355.53,354.63,355.53,2002.0,354.67,355.53,354.63,355.53,2002.0
2021-11-17 11:55:00,355.71,356.04,355.71,356.03,890.0,355.71,356.04,355.71,356.03,890.0
2021-11-17 12:00:00,355.91,356.0,355.68,355.69,1050.0,355.91,356.0,355.68,355.69,1050.0
2021-11-17 12:05:00,356.0,356.0,355.77,355.78,1738.0,356.0,356.0,355.77,355.78,1738.0
2021-11-17 12:10:00,355.67,355.85,355.59,355.59,1534.0,355.67,355.85,355.59,355.59,1534.0
2021-11-17 12:15:00,355.62,355.73,355.32,355.43,3047.0,355.62,355.73,355.32,355.43,3047.0
2021-11-17 12:20:00,355.56,355.56,354.65,354.81,1305.0,355.56,355.56,354.65,354.81,1305.0
2021-11-17 12:25:00,354.9,354.95,354.22,354.22,858.0,354.9,354.95,354.22,354.22,858.0
2021-11-17 12:30:00,353.99,354.19,353.89,353.97,1237.0,353.99,354.19,353.89,353.97,1237.0
2021-11-17 12:35:00,354.06,354.77,354.06,354.75,1204.0,354.06,354.77,354.06,354.75,1204.0
2021-11-17 12:40:00,354.87,354.9,354.38,354.42,1800.0,354.87,354.9,354.38,354.42,1800.0
2021-11-17 12:45:00,354.43,354.69,354.29,354.46,1344.0,354.43,354.69,354.29,354.46,1344.0
2021-11-17 12:50:00,354.35,354.35,353.87,353.95,1515.0,354.35,354.35,353.87,353.95,1515.0
2021-11-17 12:55:00,354.16,354.26,354.05,354.26,821.0,354.16,354.26,354.05,354.26,821.0
2021-11-17 13:00:00,354.19,354.77,353.96,354.77,800.0,354.19,354.77,353.96,354.77,800.0
2021-11-17 13:05:00,355.02,355.09,354.72,354.72,803.0,355.02,355.09,354.72,354.72,803.0
2021-11-17 13:10:00,354.55,354.64,354.54,354.64,201.0,354.55,354.64,354.54,354.64,201.0
2021-11-17 13:15:00,354.75,354.89,354.66,354.87,2266.0,354.75,354.89,354.66,354.87,2266.0
2021-11-17 13:20:00,354.79,354.89,354.66,354.69,500.0,354.79,354.89,354.66,354.69,500.0
2021-11-17 13:25:00,354.94,355.25,354.8,355.25,1000.0,354.94,355.25,354.8,355.25,1000.0
2021-11-17 13:30:00,355.25,355.25,354.88,355.18,1601.0,355.25,355.25,354.88,355.18,1601.0
2021-11-17 13:35:00,355.23,355.29,355.16,355.23,500.0,355.23,355.29,355.16,355.23,500.0
2021-11-17 13:40:00,355.36,355.48,355.36,355.48,266.0,355.36,355.48,355.36,355.48,266.0
2021-11-17 13:45:00,355.95,355.97,355.5,355.5,1429.0,355.95,355.97,355.5,355.5,1429.0
2021-11-17 13:50:00,355.42,355.42,355.35,355.36,500.0,355.42,355.42,355.35,355.36,500.0
2021-11-17 13:55:00,355.41,355.44,355.32,355.32,401.0,355.41,355.44,355.32,355.32,401.0
2021-11-17 14:00:00,355.31,355.41,355.14,355.41,900.0,355.31,355.41,355.14,355.41,900.0
2021-11-17 14:05:00,355.19,355.2,354.99,354.99,1200.0,355.19,355.2,354.99,354.99,1200.0
2021-11-17 14:10:00,354.99,354.99,354.99,354.99,0.0,354.99,354.99,354.99,354.99,0.0
2021-11-17 14:15:00,354.11,354.29,353.76,353.93,2033.0,354.11,354.29,353.76,353.93,2033.0
2021-11-17 14:20:00,353.84,353.84,353.55,353.76,1073.0,353.84,353.84,353.55,353.76,1073.0
2021-11-17 14:25:00,353.82,353.83,353.57,353.81,1629.0,353.82,353.83,353.57,353.81,1629.0
2021-11-17 14:30:00,353.63,353.72,353.55,353.72,1050.0,353.63,353.72,353.55,353.72,1050.0
2021-11-17 14:35:00,353.51,353.67,353.47,353.52,521.0,353.51,353.67,353.47,353.52,521.0
2021-11-17 14:40:00,353.51,353.51,353.44,353.51,903.0,353.51,353.51,353.44,353.51,903.0
2021-11-17 14:45:00,353.53,354.01,353.53,354.01,800.0,353.53,354.01,353.53,354.01,800.0
2021-11-17 14:50:00,354.0,354.0,353.73,353.73,304.0,354.0,354.0,353.73,353.73,304.0
2021-11-17 14:55:00,353.9,353.99,353.87,353.87,511.0,353.9,353.99,353.87,353.87,511.0
2021-11-17 15:00:00,354.05,354.05,353.74,353.74,494.0,354.05,354.05,353.74,353.74,494.0
2021-11-17 15:05:00,353.39,353.71,353.39,353.71,600.0,353.39,353.71,353.39,353.71,600.0
2021-11-17 15:10:00,353.53,353.61,353.53,353.58,600.0,353.53,353.61,353.53,353.58,600.0
2021-11-17 15:15:00,353.69,354.06,353.69,353.7,1580.0,353.69,354.06,353.69,353.7,1580.0
2021-11-17 15:20:00,353.91,353.91,353.91,353.91,100.0,353.91,353.91,353.91,353.91,100.0
2021-11-17 15:25:00,353.9,353.92,353.82,353.92,583.0,353.9,353.92,353.82,353.92,583.0
2021-11-17 15:30:00,353.78,353.8,353.74,353.8,685.0,353.78,353.8,353.74,353.8,685.0
2021-11-17 15:35:00,353.79,353.92,353.71,353.92,1553.0,353.79,353.92,353.71,353.92,1553.0
2021-11-17 15:40:00,353.93,354.07,353.91,354.07,700.0,353.93,354.07,353.91,354.07,700.0
2021-11-17 15:45:00,354.0,354.09,353.65,353.73,7745.0,354.0,354.09,353.65,353.73,7745.0
2021-11-17 15:50:00,353.72,353.72,353.41,353.44,3624.0,353.72,353.72,353.41,353.44,3624.0
2021-11-17 15:55:00,353.56,354.16,353.56,354.01,11142.0,353.56,354.16,353.56,354.01,11142.0
2021-11-18 09:30:00,355.04,355.04,352.96,353.13,14065.0,355.04,355.04,352.96,353.13,14065.0
2021-11-18 09:35:00,353.76,353.95,352.84,353.22,2441.0,353.76,353.95,352.84,353.22,2441.0
2021-11-18 09:40:00,353.22,354.36,353.03,353.75,2300.0,353.22,354.36,353.03,353.75,2300.0
2021-11-18 09:45:00,353.18,354.67,353.18,354.67,1118.0,353.18,354.67,353.18,354.67,1118.0
2021-11-18 09:50:00,354.29,354.3,350.7,350.7,2505.0,354.29,354.3,350.7,350.7,2505.0
2021-11-18 09:55:00,351.54,352.16,351.13,352.1,1269.0,351.54,352.16,351.13,352.1,1269.0
2021-11-18 10:00:00,352.67,352.67,351.79,352.32,1228.0,352.67,352.67,351.79,352.32,1228.0
2021-11-18 10:05:00,352.84,352.91,352.36,352.45,1417.0,352.84,352.91,352.36,352.45,1417.0
2021-11-18 10:10:00,351.91,352.04,351.08,351.21,2030.0,351.91,352.04,351.08,351.21,2030.0
2021-11-18 10:15:00,350.83,351.34,350.31,351.34,7134.0,350.83,351.34,350.31,351.34,7134.0
2021-11-18 10:20:00,351.0,351.3,350.57,350.57,2200.0,351.0,351.3,350.57,350.57,2200.0
2021-11-18 10:25:00,350.55,350.55,350.22,350.36,1257.0,350.55,350.55,350.22,350.36,1257.0
2021-11-18 10:30:00,350.85,351.6,350.85,351.33,700.0,350.85,351.6,350.85,351.33,700.0
2021-11-18 10:35:00,351.51,352.0,351.4,352.0,833.0,351.51,352.0,351.4,352.0,833.0
2021-11-18 10:40:00,352.25,352.25,351.87,351.98,422.0,352.25,352.25,351.87,351.98,422.0
2021-11-18 10:45:00,351.77,352.38,351.76,352.38,1300.0,351.77,352.38,351.76,352.38,1300.0
2021-11-18 10:50:00,352.56,352.56,351.89,351.94,796.0,352.56,352.56,351.89,351.94,796.0
2021-11-18 10:55:00,351.84,352.46,351.84,351.92,800.0,351.84,352.46,351.84,351.92,800.0
2021-11-18 11:00:00,351.88,351.99,351.22,351.3,1344.0,351.88,351.99,351.22,351.3,1344.0
2021-11-18 11:05:00,351.33,352.05,351.31,351.81,1000.0,351.33,352.05,351.31,351.81,1000.0
2021-11-18 11:10:00,351.89,351.89,351.89,351.89,100.0,351.89,351.89,351.89,351.89,100.0
2021-11-18 11:15:00,353.14,353.19,352.92,352.92,906.0,353.14,353.19,352.92,352.92,906.0
2021-11-18 11:20:00,353.03,353.13,352.97,352.97,600.0,353.03,353.13,352.97,352.97,600.0
2021-11-18 11:25:00,352.97,352.97,352.63,352.68,1000.0,352.97,352.97,352.63,352.68,1000.0
2021-11-18 11:30:00,352.68,354.22,352.68,354.22,909.0,352.68,354.22,352.68,354.22,909.0
2021-11-18 11:35:00,354.18,354.38,354.1,354.1,803.0,354.18,354.38,354.1,354.1,803.0
2021-11-18 11:40:00,354.24,354.47,354.23,354.47,800.0,354.24,354.47,354.23,354.47,800.0
2021-11-18 11:45:00,354.47,354.47,354.47,354.47,0.0,354.47,354.47,354.47,354.47,0.0
2021-11-18 11:50:00,354.34,354.47,354.25,354.4,700.0,354.34,354.47,354.25,354.4,700.0
2021-11-18 11:55:00,354.1,354.3,354.09,354.21,1400.0,354.1,354.3,354.09,354.21,1400.0
2021-11-18 12:00:00,354.17,354.38,354.0,354.02,800.0,354.17,354.38,354.0,354.02,800.0
2021-11-18 12:05:00,354.02,354.02,353.34,353.42,1385.0,354.02,354.02,353.34,353.42,1385.0
2021-11-18 12:10:00,353.21,353.53,353.03,353.53,1203.0,353.21,353.53,353.03,353.53,1203.0
2021-11-18 12:15:00,353.52,354.09,353.52,353.8,1744.0,353.52,354.09,353.52,353.8,1744.0
2021-11-18 12:20:00,353.83,353.96,353.82,353.96,500.0,353.83,353.96,353.82,353.96,500.0
2021-11-18 12:25:00,353.8,353.8,353.8,353.8,200.0,353.8,353.8,353.8,353.8,200.0
2021-11-18 12:30:00,353.92,353.92,353.58,353.72,1600.0,353.92,353.92,353.58,353.72,1600.0
2021-11-18 12:35:00,353.69,353.69,353.34,353.34,950.0,353.69,353.69,353.34,353.34,950.0
2021-11-18 12:40:00,353.42,353.42,352.95,353.05,1695.0,353.42,353.42,352.95,353.05,1695.0
2021-11-18 12:45:00,353.01,353.12,352.47,352.47,2108.0,353.01,353.12,352.47,352.47,2108.0
2021-11-18 12:50:00,352.28,352.65,352.14,352.28,1508.0,352.28,352.65,352.14,352.28,1508.0
2021-11-18 12:55:00,352.05,352.45,352.02,352.42,700.0,352.05,352.45,352.02,352.42,700.0
2021-11-18 13:00:00,352.27,352.51,352.09,352.51,1900.0,352.27,352.51,352.09,352.51,1900.0
2021-11-18 13:05:00,352.75,352.75,352.68,352.68,200.0,352.75,352.75,352.68,352.68,200.0
2021-11-18 13:10:00,352.79,353.06,352.78,353.02,800.0,352.79,353.06,352.78,353.02,800.0
2021-11-18 13:15:00,352.84,352.88,352.56,352.56,722.0,352.84,352.88,352.56,352.56,722.0
2021-11-18 13:20:00,352.66,352.92,352.57,352.92,1000.0,352.66,352.92,352.57,352.92,1000.0
2021-11-18 13:25:00,352.8,353.01,352.65,352.73,800.0,352.8,353.01,352.65,352.73,800.0
2021-11-18 13:30:00,352.52,352.8,352.51,352.63,1048.0,352.52,352.8,352.51,352.63,1048.0
2021-11-18 13:35:00,352.79,352.79,352.53,352.55,716.0,352.79,352.79,352.53,352.55,716.0
2021-11-18 13:40:00,352.34,352.34,352.07,352.24,400.0,352.34,352.34,352.07,352.24,400.0
2021-11-18 13:45:00,352.37,352.47,352.37,352.42,300.0,352.37,352.47,352.37,352.42,300.0
2021-11-18 13:50:00,352.3,352.3,352.0,352.0,1008.0,352.3,352.3,352.0,352.0,1008.0
2021-11-18 13:55:00,352.12,352.12,351.99,352.06,600.0,352.12,352.12,351.99,352.06,600.0
2021-11-18 14:00:00,351.87,352.0,351.69,352.0,600.0,351.87,352.0,351.69,352.0,600.0
2021-11-18 14:05:00,352.27,352.43,352.21,352.38,600.0,352.27,352.43,352.21,352.38,600.0
2021-11-18 14:10:00,352.22,352.25,352.16,352.25,600.0,352.22,352.25,352.16,352.25,600.0
2021-11-18 14:15:00,352.1,352.39,352.1,352.29,1063.0,352.1,352.39,352.1,352.29,1063.0
2021-11-18 14:20:00,352.03,352.03,351.75,351.75,1100.0,352.03,352.03,351.75,351.75,1100.0
2021-11-18 14:25:00,351.61,351.82,351.44,351.71,1781.0,351.61,351.82,351.44,351.71,1781.0
2021-11-18 14:30:00,351.63,351.64,351.15,351.32,700.0,351.63,351.64,351.15,351.32,700.0
2021-11-18 14:35:00,351.62,352.0,351.56,351.98,1702.0,351.62,352.0,351.56,351.98,1702.0
2021-11-18 14:40:00,351.98,352.22,351.98,352.09,900.0,351.98,352.22,351.98,352.09,900.0
2021-11-18 14:45:00,352.1,352.1,351.79,351.8,1550.0,352.1,352.1,351.79,351.8,1550.0
2021-11-18 14:50:00,351.97,352.05,351.94,351.94,400.0,351.97,352.05,351.94,351.94,400.0
2021-11-18 14:55:00,351.91,351.91,351.66,351.71,1236.0,351.91,351.91,351.66,351.71,1236.0
2021-11-18 15:00:00,351.67,351.77,351.35,351.36,5921.0,351.67,351.77,351.35,351.36,5921.0
2021-11-18 15:05:00,351.53,352.11,351.5,351.91,4582.0,351.53,352.11,351.5,351.91,4582.0
2021-11-18 15:10:00,351.82,351.82,351.19,351.23,1931.0,351.82,351.82,351.19,351.23,1931.0
2021-11-18 15:15:00,351.31,351.73,351.31,351.68,1320.0,351.31,351.73,351.31,351.68,1320.0
2021-11-18 15:20:00,351.67,351.67,351.57,351.63,908.0,351.67,351.67,351.57,351.63,908.0
2021-11-18 15:25:00,351.66,351.74,351.36,351.46,4459.0,351.66,351.74,351.36,351.46,4459.0
2021-11-18 15:30:00,351.57,352.04,351.32,351.84,4968.0,351.57,352.04,351.32,351.84,4968.0
2021-11-18 15:35:00,351.83,352.18,351.73,351.8,4172.0,351.83,352.18,351.73,351.8,4172.0
2021-11-18 15:40:00,351.73,351.89,351.56,351.88,3655.0,351.73,351.89,351.56,351.88,3655.0
2021-11-18 15:45:00,351.89,352.17,351.68,351.73,5908.0,351.89,352.17,351.68,351.73,5908.0
2021-11-18 15:50:00,351.61,351.7,351.21,351.22,13025.0,351.61,351.7,351.21,351.22,13025.0
2021-11-18 15:55:00,351.31,352.21,351.31,352.13,23708.0,351.31,352.21,351.31,352.13,23708.0
2021-11-19 09:30:00,354.82,357.63,354.82,356.8,49265.0,354.82,357.63,354.82,356.8,49265.0
2021-11-19 09:35:00,356.27,357.0,355.68,355.87,6648.0,356.27,357.0,355.68,355.87,6648.0
2021-11-19 09:40:00,356.0,356.0,355.01,355.01,1686.0,356.0,356.0,355.01,355.01,1686.0
2021-11-19 09:45:00,354.95,356.07,354.95,356.07,2543.0,354.95,356.07,354.95,356.07,2543.0
2021-11-19 09:50:00,356.96,357.78,356.96,357.7,1703.0,356.96,357.78,356.96,357.7,1703.0
2021-11-19 09:55:00,357.39,358.49,356.8,357.99,2035.0,357.39,358.49,356.8,357.99,2035.0
2021-11-19 10:00:00,357.8,358.27,357.56,358.22,2711.0,357.8,358.27,357.56,358.22,2711.0
2021-11-19 10:05:00,358.22,358.32,357.55,358.21,1863.0,358.22,358.32,357.55,358.21,1863.0
2021-11-19 10:10:00,358.11,358.11,357.57,357.57,1800.0,358.11,358.11,357.57,357.57,1800.0
2021-11-19 10:15:00,357.98,357.98,357.24,357.31,1178.0,357.98,357.98,357.24,357.31,1178.0
2021-11-19 10:20:00,357.29,357.31,356.9,357.24,1605.0,357.29,357.31,356.9,357.24,1605.0
2021-11-19 10:25:00,357.31,357.51,356.28,356.28,2049.0,357.31,357.51,356.28,356.28,2049.0
2021-11-19 10:30:00,356.59,356.7,355.99,356.2,1786.0,356.59,356.7,355.99,356.2,1786.0
2021-11-19 10:35:00,356.23,357.14,356.22,357.13,1057.0,356.23,357.14,356.22,357.13,1057.0
2021-11-19 10:40:00,357.77,358.37,357.75,357.99,3570.0,357.77,358.37,357.75,357.99,3570.0
2021-11-19 10:45:00,357.8,357.8,356.92,356.99,1383.0,357.8,357.8,356.92,356.99,1383.0
2021-11-19 10:50:00,357.14,357.9,357.14,357.73,1210.0,357.14,357.9,357.14,357.73,1210.0
2021-11-19 10:55:00,357.59,357.59,356.91,356.97,1900.0,357.59,357.59,356.91,356.97,1900.0
2021-11-19 11:00:00,357.1,357.1,356.66,357.09,1200.0,357.1,357.1,356.66,357.09,1200.0
2021-11-19 11:05:00,357.0,357.0,356.23,356.23,5700.0,357.0,357.0,356.23,356.23,5700.0
2021-11-19 11:10:00,356.23,356.42,356.02,356.16,1270.0,356.23,356.42,356.02,356.16,1270.0
2021-11-19 11:15:00,356.4,357.31,356.4,357.31,900.0,356.4,357.31,356.4,357.31,900.0
2021-11-19 11:20:00,357.55,357.56,357.08,357.47,2399.0,357.55,357.56,357.08,357.47,2399.0
2021-11-19 11:25:00,357.42,357.42,357.35,357.36,200.0,357.42,357.42,357.35,357.36,200.0
2021-11-19 11:30:00,357.33,357.89,357.33,357.56,2204.0,357.33,357.89,357.33,357.56,2204.0
2021-11-19 11:35:00,357.56,358.0,357.56,358.0,770.0,357.56,358.0,357.56,358.0,770.0
2021-11-19 11:40:00,357.79,358.04,357.72,357.77,1201.0,357.79,358.04,357.72,357.77,1201.0
2021-11-19 11:45:00,357.76,357.79,357.41,357.53,855.0,357.76,357.79,357.41,357.53,855.0
2021-11-19 11:50:00,357.03,357.3,357.03,357.1,3794.0,357.03,357.3,357.03,357.1,3794.0
2021-11-19 11:55:00,357.08,357.46,357.08,357.43,1203.0,357.08,357.46,357.08,357.43,1203.0
2021-11-19 12:00:00,357.51,357.74,357.49,357.5,1490.0,357.51,357.74,357.49,357.5,1490.0
2021-11-19 12:05:00,357.64,358.17,357.58,358.17,5054.0,357.64,358.17,357.58,358.17,5054.0
2021-11-19 12:10:00,358.47,358.57,358.4,358.56,903.0,358.47,358.57,358.4,358.56,903.0
2021-11-19 12:15:00,358.46,358.57,358.23,358.27,2553.0,358.46,358.57,358.23,358.27,2553.0
2021-11-19 12:20:00,358.27,358.46,358.27,358.41,1900.0,358.27,358.46,358.27,358.41,1900.0
2021-11-19 12:25:00,358.24,358.49,358.24,358.43,2100.0,358.24,358.49,358.24,358.43,2100.0
2021-11-19 12:30:00,358.68,359.24,358.68,359.24,1330.0,358.68,359.24,358.68,359.24,1330.0
2021-11-19 12:35:00,359.25,359.29,358.89,358.89,2438.0,359.25,359.29,358.89,358.89,2438.0
2021-11-19 12:40:00,358.84,358.84,358.4,358.67,1880.0,358.84,358.84,358.4,358.67,1880.0
2021-11-19 12:45:00,358.81,358.81,358.58,358.61,1400.0,358.81,358.81,358.58,358.61,1400.0
2021-11-19 12:50:00,358.71,359.52,358.71,359.51,1174.0,358.71,359.52,358.71,359.51,1174.0
2021-11-19 12:55:00,359.56,359.64,359.0,359.13,1200.0,359.56,359.64,359.0,359.13,1200.0
2021-11-19 13:00:00,359.03,359.03,358.91,358.91,910.0,359.03,359.03,358.91,358.91,910.0
2021-11-19 13:05:00,359.17,359.29,359.02,359.11,3054.0,359.17,359.29,359.02,359.11,3054.0
2021-11-19 13:10:00,359.11,359.3,358.92,359.18,1429.0,359.11,359.3,358.92,359.18,1429.0
2021-11-19 13:15:00,359.18,359.18,358.81,358.92,1518.0,359.18,359.18,358.81,358.92,1518.0
2021-11-19 13:20:00,359.13,359.14,358.97,358.97,500.0,359.13,359.14,358.97,358.97,500.0
2021-11-19 13:25:00,358.75,358.94,357.98,357.99,3000.0,358.75,358.94,357.98,357.99,3000.0
2021-11-19 13:30:00,357.94,358.26,357.94,357.98,1540.0,357.94,358.26,357.94,357.98,1540.0
2021-11-19 13:35:00,357.94,357.94,357.6,357.79,1134.0,357.94,357.94,357.6,357.79,1134.0
2021-11-19 13:40:00,357.39,357.68,357.37,357.38,1212.0,357.39,357.68,357.37,357.38,1212.0
2021-11-19 13:45:00,357.23,357.56,357.08,357.56,1200.0,357.23,357.56,357.08,357.56,1200.0
2021-11-19 13:50:00,357.82,358.0,357.61,357.96,1216.0,357.82,358.0,357.61,357.96,1216.0
2021-11-19 13:55:00,357.85,357.85,357.71,357.72,2545.0,357.85,357.85,357.71,357.72,2545.0
2021-11-19 14:00:00,357.74,357.95,357.46,357.63,3401.0,357.74,357.95,357.46,357.63,3401.0
2021-11-19 14:05:00,357.66,357.89,357.54,357.88,1553.0,357.66,357.89,357.54,357.88,1553.0
2021-11-19 14:10:00,357.89,357.89,357.89,357.89,100.0,357.89,357.89,357.89,357.89,100.0
2021-11-19 14:15:00,357.91,358.23,357.91,358.23,1559.0,357.91,358.23,357.91,358.23,1559.0
2021-11-19 14:20:00,358.29,358.66,358.26,358.37,2290.0,358.29,358.66,358.26,358.37,2290.0
2021-11-19 14:25:00,358.22,358.26,357.87,358.02,1736.0,358.22,358.26,357.87,358.02,1736.0
2021-11-19 14:30:00,357.95,358.3,357.93,358.19,2588.0,357.95,358.3,357.93,358.19,2588.0
2021-11-19 14:35:00,358.19,358.45,358.12,358.32,2827.0,358.19,358.45,358.12,358.32,2827.0
2021-11-19 14:40:00,358.48,358.73,358.48,358.72,600.0,358.48,358.73,358.48,358.72,600.0
2021-11-19 14:45:00,358.78,358.78,358.25,358.35,1463.0,358.78,358.78,358.25,358.35,1463.0
2021-11-19 14:50:00,358.44,358.45,358.37,358.39,805.0,358.44,358.45,358.37,358.39,805.0
2021-11-19 14:55:00,358.2,358.4,358.2,358.4,925.0,358.2,358.4,358.2,358.4,925.0
2021-11-19 15:00:00,358.34,358.56,358.28,358.48,2172.0,358.34,358.56,358.28,358.48,2172.0
2021-11-19 15:05:00,358.47,358.62,358.26,358.51,2223.0,358.47,358.62,358.26,358.51,2223.0
2021-11-19 15:10:00,358.38,358.52,358.27,358.27,1940.0,358.38,358.52,358.27,358.27,1940.0
2021-11-19 15:15:00,358.17,358.32,358.04,358.16,2329.0,358.17,358.32,358.04,358.16,2329.0
2021-11-19 15:20:00,358.36,358.71,358.34,358.58,3428.0,358.36,358.71,358.34,358.58,3428.0
2021-11-19 15:25:00,358.52,358.7,358.48,358.63,3613.0,358.52,358.7,358.48,358.63,3613.0
2021-11-19 15:30:00,358.71,358.83,358.44,358.7,5319.0,358.71,358.83,358.44,358.7,5319.0
2021-11-19 15:35:00,358.75,358.75,358.3,358.3,5559.0,358.75,358.75,358.3,358.3,5559.0
2021-11-19 15:40:00,358.3,358.33,358.01,358.15,6663.0,358.3,358.33,358.01,358.15,6663.0
2021-11-19 15:45:00,358.0,358.35,357.81,358.21,7447.0,358.0,358.35,357.81,358.21,7447.0
2021-11-19 15:50:00,358.21,358.3,356.82,357.32,22653.0,358.21,358.3,356.82,357.32,22653.0
2021-11-19 15:55:00,357.33,358.19,357.18,358.18,20291.0,357.33,358.19,357.18,358.18,20291.0
2021-11-22 09:30:00,360.0,361.22,359.69,359.97,19383.0,360.0,361.22,359.69,359.97,19383.0
2021-11-22 09:35:00,360.31,360.35,358.16,359.27,4594.0,360.31,360.35,358.16,359.27,4594.0
2021-11-22 09:40:00,359.7,359.8,358.26,358.98,6270.0,359.7,359.8,358.26,358.98,6270.0
2021-11-22 09:45:00,358.67,358.67,357.21,357.51,3990.0,358.67,358.67,357.21,357.51,3990.0
2021-11-22 09:50:00,357.68,359.23,357.68,359.23,2353.0,357.68,359.23,357.68,359.23,2353.0
2021-11-22 09:55:00,358.75,359.85,358.75,359.58,1800.0,358.75,359.85,358.75,359.58,1800.0
2021-11-22 10:00:00,359.78,360.66,359.78,360.3,2148.0,359.78,360.66,359.78,360.3,2148.0
2021-11-22 10:05:00,360.57,360.61,359.97,360.23,2300.0,360.57,360.61,359.97,360.23,2300.0
2021-11-22 10:10:00,360.46,360.51,359.43,359.99,2605.0,360.46,360.51,359.43,359.99,2605.0
2021-11-22 10:15:00,360.24,360.54,359.8,360.48,2700.0,360.24,360.54,359.8,360.48,2700.0
2021-11-22 10:20:00,360.16,360.35,359.84,360.35,2403.0,360.16,360.35,359.84,360.35,2403.0
2021-11-22 10:25:00,360.21,360.39,359.64,360.19,3423.0,360.21,360.39,359.64,360.19,3423.0
2021-11-22 10:30:00,360.04,360.41,360.01,360.09,1100.0,360.04,360.41,360.01,360.09,1100.0
2021-11-22 10:35:00,360.1,360.26,359.54,359.83,1946.0,360.1,360.26,359.54,359.83,1946.0
2021-11-22 10:40:00,359.53,359.63,359.13,359.13,1595.0,359.53,359.63,359.13,359.13,1595.0
2021-11-22 10:45:00,358.92,358.92,358.25,358.52,3899.0,358.92,358.92,358.25,358.52,3899.0
2021-11-22 10:50:00,358.69,358.7,357.65,357.76,1800.0,358.69,358.7,357.65,357.76,1800.0
2021-11-22 10:55:00,357.84,357.84,356.85,357.71,2695.0,357.84,357.84,356.85,357.71,2695.0
2021-11-22 11:00:00,357.44,357.91,356.75,356.95,4812.0,357.44,357.91,356.75,356.95,4812.0
2021-11-22 11:05:00,356.5,356.51,355.67,355.97,3100.0,356.5,356.51,355.67,355.97,3100.0
2021-11-22 11:10:00,356.0,356.3,354.63,355.11,6438.0,356.0,356.3,354.63,355.11,6438.0
2021-11-22 11:15:00,355.03,355.26,353.48,353.68,3716.0,355.03,355.26,353.48,353.68,3716.0
2021-11-22 11:20:00,353.37,353.66,351.91,351.91,6804.0,353.37,353.66,351.91,351.91,6804.0
2021-11-22 11:25:00,351.92,352.61,351.5,352.61,1300.0,351.92,352.61,351.5,352.61,1300.0
2021-11-22 11:30:00,352.95,353.35,352.66,352.73,1995.0,352.95,353.35,352.66,352.73,1995.0
2021-11-22 11:35:00,353.13,353.61,353.0,353.46,2147.0,353.13,353.61,353.0,353.46,2147.0
2021-11-22 11:40:00,352.87,352.99,352.17,352.37,2000.0,352.87,352.99,352.17,352.37,2000.0
2021-11-22 11:45:00,353.02,353.04,351.81,351.97,1802.0,353.02,353.04,351.81,351.97,1802.0
2021-11-22 11:50:00,352.04,352.39,350.75,350.75,2598.0,352.04,352.39,350.75,350.75,2598.0
2021-11-22 11:55:00,350.74,350.74,348.96,349.5,4286.0,350.74,350.74,348.96,349.5,4286.0
2021-11-22 12:00:00,350.75,350.8,349.26,350.05,4019.0,350.75,350.8,349.26,350.05,4019.0
2021-11-22 12:05:00,350.09,350.38,349.65,349.65,2780.0,350.09,350.38,349.65,349.65,2780.0
2021-11-22 12:10:00,349.66,349.7,349.49,349.7,500.0,349.66,349.7,349.49,349.7,500.0
2021-11-22 12:15:00,349.51,350.03,348.56,348.82,2661.0,349.51,350.03,348.56,348.82,2661.0
2021-11-22 12:20:00,348.84,348.97,347.59,347.59,1678.0,348.84,348.97,347.59,347.59,1678.0
2021-11-22 12:25:00,347.54,349.23,347.54,348.63,1900.0,347.54,349.23,347.54,348.63,1900.0
2021-11-22 12:30:00,348.46,349.6,348.46,349.6,1264.0,348.46,349.6,348.46,349.6,1264.0
2021-11-22 12:35:00,349.79,350.12,349.74,350.12,327.0,349.79,350.12,349.74,350.12,327.0
2021-11-22 12:40:00,350.13,350.8,350.13,350.8,2573.0,350.13,350.8,350.13,350.8,2573.0
2021-11-22 12:45:00,350.71,351.03,350.58,350.61,4844.0,350.71,351.03,350.58,350.61,4844.0
2021-11-22 12:50:00,350.66,350.66,349.89,349.9,3810.0,350.66,350.66,349.89,349.9,3810.0
2021-11-22 12:55:00,349.78,350.38,349.78,350.21,700.0,349.78,350.38,349.78,350.21,700.0
2021-11-22 13:00:00,350.24,350.26,348.99,349.0,1215.0,350.24,350.26,348.99,349.0,1215.0
2021-11-22 13:05:00,348.94,349.19,348.93,349.17,600.0,348.94,349.19,348.93,349.17,600.0
2021-11-22 13:10:00,349.1,349.67,349.1,349.16,3254.0,349.1,349.67,349.1,349.16,3254.0
2021-11-22 13:15:00,349.3,350.03,349.26,349.99,3726.0,349.3,350.03,349.26,349.99,3726.0
2021-11-22 13:20:00,349.8,350.24,349.8,350.24,879.0,349.8,350.24,349.8,350.24,879.0
2021-11-22 13:25:00,350.36,350.59,350.28,350.57,2100.0,350.36,350.59,350.28,350.57,2100.0
2021-11-22 13:30:00,350.72,351.08,350.66,350.97,1000.0,350.72,351.08,350.66,350.97,1000.0
2021-11-22 13:35:00,350.75,350.97,350.48,350.79,1600.0,350.75,350.97,350.48,350.79,1600.0
2021-11-22 13:40:00,350.59,351.46,350.58,351.42,2212.0,350.59,351.46,350.58,351.42,2212.0
2021-11-22 13:45:00,351.2,351.27,351.02,351.16,1000.0,351.2,351.27,351.02,351.16,1000.0
2021-11-22 13:50:00,350.76,351.09,350.76,350.8,1400.0,350.76,351.09,350.76,350.8,1400.0
2021-11-22 13:55:00,350.81,350.91,350.21,350.21,1300.0,350.81,350.91,350.21,350.21,1300.0
2021-11-22 14:00:00,350.57,351.75,350.57,351.46,2713.0,350.57,351.75,350.57,351.46,2713.0
2021-11-22 14:05:00,351.24,351.24,350.8,350.8,700.0,351.24,351.24,350.8,350.8,700.0
2021-11-22 14:10:00,350.8,351.1,350.64,350.96,2312.0,350.8,351.1,350.64,350.96,2312.0
2021-11-22 14:15:00,351.07,351.33,350.83,351.2,2200.0,351.07,351.33,350.83,351.2,2200.0
2021-11-22 14:20:00,351.18,351.91,351.18,351.59,1530.0,351.18,351.91,351.18,351.59,1530.0
2021-11-22 14:25:00,351.55,351.99,351.41,351.7,6987.0,351.55,351.99,351.41,351.7,6987.0
2021-11-22 14:30:00,351.69,352.07,351.69,352.01,1610.0,351.69,352.07,351.69,352.01,1610.0
2021-11-22 14:35:00,351.96,352.79,351.93,352.67,2040.0,351.96,352.79,351.93,352.67,2040.0
2021-11-22 14:40:00,352.59,352.69,352.34,352.64,7440.0,352.59,352.69,352.34,352.64,7440.0
2021-11-22 14:45:00,352.53,353.4,352.53,352.97,3118.0,352.53,353.4,352.53,352.97,3118.0
2021-11-22 14:50:00,352.86,353.03,352.52,352.61,1931.0,352.86,353.03,352.52,352.61,1931.0
2021-11-22 14:55:00,352.5,352.72,351.86,352.33,2200.0,352.5,352.72,351.86,352.33,2200.0
2021-11-22 15:00:00,352.43,353.19,352.39,353.18,2031.0,352.43,353.19,352.39,353.18,2031.0
2021-11-22 15:05:00,353.0,353.09,352.6,352.97,1920.0,353.0,353.09,352.6,352.97,1920.0
2021-11-22 15:10:00,353.0,353.23,352.7,352.7,1200.0,353.0,353.23,352.7,352.7,1200.0
2021-11-22 15:15:00,352.67,352.78,352.02,352.02,2600.0,352.67,352.78,352.02,352.02,2600.0
2021-11-22 15:20:00,352.29,352.36,351.9,351.9,4280.0,352.29,352.36,351.9,351.9,4280.0
2021-11-22 15:25:00,352.0,352.11,350.86,350.86,2798.0,352.0,352.11,350.86,350.86,2798.0
2021-11-22 15:30:00,351.06,351.53,350.84,350.84,5496.0,351.06,351.53,350.84,350.84,5496.0
2021-11-22 15:35:00,350.82,351.06,350.64,350.73,5300.0,350.82,351.06,350.64,350.73,5300.0
2021-11-22 15:40:00,350.75,350.88,350.43,350.43,5575.0,350.75,350.88,350.43,350.43,5575.0
2021-11-22 15:45:00,350.49,350.53,349.86,349.87,6198.0,350.49,350.53,349.86,349.87,6198.0
2021-11-22 15:50:00,349.56,349.66,348.34,348.37,13357.0,349.56,349.66,348.34,348.37,13357.0
2021-11-22 15:55:00,348.2,348.6,347.78,348.0,24420.0,348.2,348.6,347.78,348.0,24420.0
2021-11-23 09:30:00,346.45,347.0,344.87,345.17,24123.0,346.45,347.0,344.87,345.17,24123.0
2021-11-23 09:35:00,345.1,347.56,345.1,347.56,3927.0,345.1,347.56,345.1,347.56,3927.0
2021-11-23 09:40:00,347.89,348.48,347.47,348.16,1600.0,347.89,348.48,347.47,348.16,1600.0
2021-11-23 09:45:00,347.78,349.66,347.78,349.66,1980.0,347.78,349.66,347.78,349.66,1980.0
2021-11-23 09:50:00,349.88,351.87,349.88,351.65,3200.0,349.88,351.87,349.88,351.65,3200.0
2021-11-23 09:55:00,351.5,351.64,350.75,350.79,3921.0,351.5,351.64,350.75,350.79,3921.0
2021-11-23 10:00:00,350.47,350.79,350.14,350.14,3400.0,350.47,350.79,350.14,350.14,3400.0
2021-11-23 10:05:00,350.14,350.43,347.62,347.62,5894.0,350.14,350.43,347.62,347.62,5894.0
2021-11-23 10:10:00,347.78,347.97,346.7,346.79,5284.0,347.78,347.97,346.7,346.79,5284.0
2021-11-23 10:15:00,346.78,346.78,343.86,343.87,2915.0,346.78,346.78,343.86,343.87,2915.0
2021-11-23 10:20:00,344.47,346.99,344.24,346.31,4908.0,344.47,346.99,344.24,346.31,4908.0
2021-11-23 10:25:00,346.29,346.29,344.59,344.97,3300.0,346.29,346.29,344.59,344.97,3300.0
2021-11-23 10:30:00,345.03,345.38,344.38,344.38,2300.0,345.03,345.38,344.38,344.38,2300.0
2021-11-23 10:35:00,343.99,344.83,343.72,344.82,3364.0,343.99,344.83,343.72,344.82,3364.0
2021-11-23 10:40:00,344.69,344.81,343.57,343.57,4006.0,344.69,344.81,343.57,343.57,4006.0
2021-11-23 10:45:00,343.63,343.72,341.83,342.49,4380.0,343.63,343.72,341.83,342.49,4380.0
2021-11-23 10:50:00,342.34,342.45,341.07,341.3,4060.0,342.34,342.45,341.07,341.3,4060.0
2021-11-23 10:55:00,341.13,341.14,340.25,340.5,3102.0,341.13,341.14,340.25,340.5,3102.0
2021-11-23 11:00:00,340.85,340.85,339.0,339.8,3359.0,340.85,340.85,339.0,339.8,3359.0
2021-11-23 11:05:00,340.37,341.67,340.0,341.31,5155.0,340.37,341.67,340.0,341.31,5155.0
2021-11-23 11:10:00,341.55,342.78,341.55,342.78,2184.0,341.55,342.78,341.55,342.78,2184.0
2021-11-23 11:15:00,342.75,343.13,342.56,343.04,2856.0,342.75,343.13,342.56,343.04,2856.0
2021-11-23 11:20:00,343.01,343.55,342.95,343.33,927.0,343.01,343.55,342.95,343.33,927.0
2021-11-23 11:25:00,344.07,345.09,344.07,344.82,1295.0,344.07,345.09,344.07,344.82,1295.0
2021-11-23 11:30:00,344.09,344.57,342.91,342.91,2368.0,344.09,344.57,342.91,342.91,2368.0
2021-11-23 11:35:00,343.1,343.16,341.96,342.88,3379.0,343.1,343.16,341.96,342.88,3379.0
2021-11-23 11:40:00,342.53,342.92,342.25,342.44,1301.0,342.53,342.92,342.25,342.44,1301.0
2021-11-23 11:45:00,341.77,343.0,341.36,342.78,3218.0,341.77,343.0,341.36,342.78,3218.0
2021-11-23 11:50:00,342.97,342.97,341.43,341.43,1150.0,342.97,342.97,341.43,341.43,1150.0
2021-11-23 11:55:00,341.88,342.14,341.55,341.55,2874.0,341.88,342.14,341.55,341.55,2874.0
2021-11-23 12:00:00,341.4,341.84,340.03,340.22,3692.0,341.4,341.84,340.03,340.22,3692.0
2021-11-23 12:05:00,340.39,340.7,340.3,340.46,2100.0,340.39,340.7,340.3,340.46,2100.0
2021-11-23 12:10:00,340.49,340.84,340.18,340.18,1876.0,340.49,340.84,340.18,340.18,1876.0
2021-11-23 12:15:00,340.05,340.54,339.97,340.54,1000.0,340.05,340.54,339.97,340.54,1000.0
2021-11-23 12:20:00,341.23,341.73,341.09,341.63,1239.0,341.23,341.73,341.09,341.63,1239.0
2021-11-23 12:25:00,341.86,341.91,341.27,341.28,1266.0,341.86,341.91,341.27,341.28,1266.0
2021-11-23 12:30:00,341.32,341.71,341.32,341.37,1696.0,341.32,341.71,341.32,341.37,1696.0
2021-11-23 12:35:00,341.31,342.04,341.31,341.67,1700.0,341.31,342.04,341.31,341.67,1700.0
2021-11-23 12:40:00,341.75,341.91,340.65,340.65,1945.0,341.75,341.91,340.65,340.65,1945.0
2021-11-23 12:45:00,340.28,341.36,340.28,341.12,1719.0,340.28,341.36,340.28,341.12,1719.0
2021-11-23 12:50:00,341.15,341.53,340.86,340.86,1711.0,341.15,341.53,340.86,340.86,1711.0
2021-11-23 12:55:00,340.81,340.99,339.82,339.82,1524.0,340.81,340.99,339.82,339.82,1524.0
2021-11-23 13:00:00,339.79,340.35,339.55,340.35,2000.0,339.79,340.35,339.55,340.35,2000.0
2021-11-23 13:05:00,340.16,340.3,339.88,339.91,1130.0,340.16,340.3,339.88,339.91,1130.0
2021-11-23 13:10:00,339.74,339.96,339.45,339.96,1000.0,339.74,339.96,339.45,339.96,1000.0
2021-11-23 13:15:00,340.12,340.2,339.56,339.56,1648.0,340.12,340.2,339.56,339.56,1648.0
2021-11-23 13:20:00,339.57,340.75,339.38,340.75,1184.0,339.57,340.75,339.38,340.75,1184.0
2021-11-23 13:25:00,340.53,341.22,340.26,340.71,1041.0,340.53,341.22,340.26,340.71,1041.0
2021-11-23 13:30:00,340.51,340.52,339.54,339.73,1400.0,340.51,340.52,339.54,339.73,1400.0
2021-11-23 13:35:00,339.29,340.49,339.29,340.49,2300.0,339.29,340.49,339.29,340.49,2300.0
2021-11-23 13:40:00,340.65,340.85,340.65,340.73,600.0,340.65,340.85,340.65,340.73,600.0
2021-11-23 13:45:00,340.73,341.77,340.72,341.39,2341.0,340.73,341.77,340.72,341.39,2341.0
2021-11-23 13:50:00,341.54,342.46,341.54,342.25,931.0,341.54,342.46,341.54,342.25,931.0
2021-11-23 13:55:00,342.48,342.48,341.59,341.59,875.0,342.48,342.48,341.59,341.59,875.0
2021-11-23 14:00:00,342.02,342.05,341.48,341.58,1247.0,342.02,342.05,341.48,341.58,1247.0
2021-11-23 14:05:00,341.64,342.06,341.12,341.19,1278.0,341.64,342.06,341.12,341.19,1278.0
2021-11-23 14:10:00,340.9,341.03,340.9,340.97,604.0,340.9,341.03,340.9,340.97,604.0
2021-11-23 14:15:00,340.91,340.91,339.7,339.74,1000.0,340.91,340.91,339.7,339.74,1000.0
2021-11-23 14:20:00,339.54,340.39,339.52,340.39,2165.0,339.54,340.39,339.52,340.39,2165.0
2021-11-23 14:25:00,340.22,340.51,340.21,340.3,931.0,340.22,340.51,340.21,340.3,931.0
2021-11-23 14:30:00,340.42,340.42,339.73,339.83,800.0,340.42,340.42,339.73,339.83,800.0
2021-11-23 14:35:00,340.01,340.76,340.01,340.75,2104.0,340.01,340.76,340.01,340.75,2104.0
2021-11-23 14:40:00,340.71,341.25,340.71,341.21,2399.0,340.71,341.25,340.71,341.21,2399.0
2021-11-23 14:45:00,341.64,342.93,341.64,342.93,1888.0,341.64,342.93,341.64,342.93,1888.0
2021-11-23 14:50:00,342.79,343.3,342.63,343.1,2250.0,342.79,343.3,342.63,343.1,2250.0
2021-11-23 14:55:00,343.04,343.27,342.75,342.92,965.0,343.04,343.27,342.75,342.92,965.0
2021-11-23 15:00:00,342.99,343.12,342.74,343.05,1860.0,342.99,343.12,342.74,343.05,1860.0
2021-11-23 15:05:00,343.59,343.88,343.35,343.59,1601.0,343.59,343.88,343.35,343.59,1601.0
2021-11-23 15:10:00,343.57,343.82,343.25,343.82,2578.0,343.57,343.82,343.25,343.82,2578.0
2021-11-23 15:15:00,344.17,344.53,343.59,343.69,3270.0,344.17,344.53,343.59,343.69,3270.0
2021-11-23 15:20:00,343.75,343.91,343.39,343.91,3590.0,343.75,343.91,343.39,343.91,3590.0
2021-11-23 15:25:00,344.5,344.5,343.73,343.74,2017.0,344.5,344.5,343.73,343.74,2017.0
2021-11-23 15:30:00,343.79,344.43,343.72,343.87,4993.0,343.79,344.43,343.72,343.87,4993.0
2021-11-23 15:35:00,343.84,344.16,343.58,343.84,5258.0,343.84,344.16,343.58,343.84,5258.0
2021-11-23 15:40:00,344.06,344.36,343.92,344.16,5300.0,344.06,344.36,343.92,344.16,5300.0
2021-11-23 15:45:00,344.17,344.25,343.58,343.87,3942.0,344.17,344.25,343.58,343.87,3942.0
2021-11-23 15:50:00,344.05,344.7,343.63,344.03,15192.0,344.05,344.7,343.63,344.03,15192.0
2021-11-23 15:55:00,344.03,344.91,343.86,344.7,18855.0,344.03,344.91,343.86,344.7,18855.0
2021-11-24 09:30:00,341.23,342.37,340.0,340.02,10824.0,341.23,342.37,340.0,340.02,10824.0
2021-11-24 09:35:00,339.93,342.16,339.93,340.59,1941.0,339.93,342.16,339.93,340.59,1941.0
2021-11-24 09:40:00,340.32,340.32,337.02,337.02,4373.0,340.32,340.32,337.02,337.02,4373.0
2021-11-24 09:45:00,338.46,339.49,338.08,339.04,3632.0,338.46,339.49,338.08,339.04,3632.0
2021-11-24 09:50:00,340.33,340.45,339.09,339.34,3232.0,340.33,340.45,339.09,339.34,3232.0
2021-11-24 09:55:00,339.43,341.3,339.04,341.29,3098.0,339.43,341.3,339.04,341.29,3098.0
2021-11-24 10:00:00,341.04,343.01,340.81,343.01,4078.0,341.04,343.01,340.81,343.01,4078.0
2021-11-24 10:05:00,343.09,343.16,340.82,340.82,5032.0,343.09,343.16,340.82,340.82,5032.0
2021-11-24 10:10:00,341.12,341.61,339.87,340.6,27352.0,341.12,341.61,339.87,340.6,27352.0
2021-11-24 10:15:00,341.26,341.41,339.67,339.67,3921.0,341.26,341.41,339.67,339.67,3921.0
2021-11-24 10:20:00,339.1,340.87,339.1,340.31,2700.0,339.1,340.87,339.1,340.31,2700.0
2021-11-24 10:25:00,340.99,341.26,340.58,340.63,12300.0,340.99,341.26,340.58,340.63,12300.0
2021-11-24 10:30:00,340.96,341.18,339.96,340.03,6849.0,340.96,341.18,339.96,340.03,6849.0
2021-11-24 10:35:00,340.13,341.42,340.12,340.78,5426.0,340.13,341.42,340.12,340.78,5426.0
2021-11-24 10:40:00,341.11,341.53,340.16,340.43,3148.0,341.11,341.53,340.16,340.43,3148.0
2021-11-24 10:45:00,340.49,340.49,338.79,339.79,3417.0,340.49,340.49,338.79,339.79,3417.0
2021-11-24 10:50:00,339.7,340.69,339.7,340.0,2900.0,339.7,340.69,339.7,340.0,2900.0
2021-11-24 10:55:00,340.45,340.76,340.24,340.27,2300.0,340.45,340.76,340.24,340.27,2300.0
2021-11-24 11:00:00,340.11,340.11,338.9,339.47,2400.0,340.11,340.11,338.9,339.47,2400.0
2021-11-24 11:05:00,339.73,340.14,339.53,339.53,1700.0,339.73,340.14,339.53,339.53,1700.0
2021-11-24 11:10:00,340.14,341.18,339.91,341.03,5044.0,340.14,341.18,339.91,341.03,5044.0
2021-11-24 11:15:00,340.81,341.31,340.8,341.07,995.0,340.81,341.31,340.8,341.07,995.0
2021-11-24 11:20:00,341.27,343.4,341.27,343.28,6333.0,341.27,343.4,341.27,343.28,6333.0
2021-11-24 11:25:00,343.27,343.65,342.44,342.44,6740.0,343.27,343.65,342.44,342.44,6740.0
2021-11-24 11:30:00,342.74,343.22,342.53,342.62,3400.0,342.74,343.22,342.53,342.62,3400.0
2021-11-24 11:35:00,342.3,343.12,342.29,342.91,1700.0,342.3,343.12,342.29,342.91,1700.0
2021-11-24 11:40:00,342.82,343.43,342.7,343.43,9800.0,342.82,343.43,342.7,343.43,9800.0
2021-11-24 11:45:00,343.52,344.33,343.51,344.03,4870.0,343.52,344.33,343.51,344.03,4870.0
2021-11-24 11:50:00,344.11,344.19,343.78,344.04,3227.0,344.11,344.19,343.78,344.04,3227.0
2021-11-24 11:55:00,343.62,343.62,343.35,343.35,400.0,343.62,343.62,343.35,343.35,400.0
2021-11-24 12:00:00,343.72,344.57,343.72,344.56,3200.0,343.72,344.57,343.72,344.56,3200.0
2021-11-24 12:05:00,344.54,344.55,343.91,344.4,8800.0,344.54,344.55,343.91,344.4,8800.0
2021-11-24 12:10:00,344.57,345.0,344.57,344.93,4800.0,344.57,345.0,344.57,344.93,4800.0
2021-11-24 12:15:00,345.19,345.19,344.14,344.61,1904.0,345.19,345.19,344.14,344.61,1904.0
2021-11-24 12:20:00,344.41,344.41,343.6,343.74,1200.0,344.41,344.41,343.6,343.74,1200.0
2021-11-24 12:25:00,343.6,343.73,343.49,343.49,1102.0,343.6,343.73,343.49,343.49,1102.0
2021-11-24 12:30:00,343.79,343.79,343.52,343.52,800.0,343.79,343.79,343.52,343.52,800.0
2021-11-24 12:35:00,343.52,344.01,343.43,344.01,700.0,343.52,344.01,343.43,344.01,700.0
2021-11-24 12:40:00,344.25,344.4,344.21,344.21,500.0,344.25,344.4,344.21,344.21,500.0
2021-11-24 12:45:00,344.48,344.52,344.41,344.52,496.0,344.48,344.52,344.41,344.52,496.0
2021-11-24 12:50:00,344.66,344.78,344.49,344.49,2559.0,344.66,344.78,344.49,344.49,2559.0
2021-11-24 12:55:00,344.33,344.74,344.28,344.73,872.0,344.33,344.74,344.28,344.73,872.0
2021-11-24 13:00:00,344.63,345.28,344.5,344.5,400.0,344.63,345.28,344.5,344.5,400.0
2021-11-24 13:05:00,344.83,345.2,344.83,345.19,400.0,344.83,345.2,344.83,345.19,400.0
2021-11-24 13:10:00,345.21,345.52,345.11,345.46,1800.0,345.21,345.52,345.11,345.46,1800.0
2021-11-24 13:15:00,345.53,345.53,345.31,345.31,1000.0,345.53,345.53,345.31,345.31,1000.0
2021-11-24 13:20:00,345.36,345.44,345.27,345.4,1540.0,345.36,345.44,345.27,345.4,1540.0
2021-11-24 13:25:00,345.54,345.54,345.14,345.14,2678.0,345.54,345.54,345.14,345.14,2678.0
2021-11-24 13:30:00,345.59,345.59,345.4,345.53,600.0,345.59,345.59,345.4,345.53,600.0
2021-11-24 13:35:00,345.5,345.64,345.25,345.25,600.0,345.5,345.64,345.25,345.25,600.0
2021-11-24 13:40:00,345.18,345.78,345.18,345.26,1024.0,345.18,345.78,345.18,345.26,1024.0
2021-11-24 13:45:00,345.2,345.39,345.01,345.23,1037.0,345.2,345.39,345.01,345.23,1037.0
2021-11-24 13:50:00,345.51,345.51,345.36,345.36,300.0,345.51,345.51,345.36,345.36,300.0
2021-11-24 13:55:00,345.36,345.69,345.36,345.44,1249.0,345.36,345.69,345.36,345.44,1249.0
2021-11-24 14:00:00,345.88,345.88,344.89,344.99,400.0,345.88,345.88,344.89,344.99,400.0
2021-11-24 14:05:00,344.97,345.66,344.97,345.17,1570.0,344.97,345.66,344.97,345.17,1570.0
2021-11-24 14:10:00,344.72,344.72,344.12,344.58,402.0,344.72,344.72,344.12,344.58,402.0
2021-11-24 14:15:00,344.58,344.58,344.58,344.58,0.0,344.58,344.58,344.58,344.58,0.0
2021-11-24 14:20:00,345.53,345.54,345.53,345.54,400.0,345.53,345.54,345.53,345.54,400.0
2021-11-24 14:25:00,345.56,345.57,344.87,344.87,500.0,345.56,345.57,344.87,344.87,500.0
2021-11-24 14:30:00,345.38,345.38,345.3,345.37,500.0,345.38,345.38,345.3,345.37,500.0
2021-11-24 14:35:00,345.63,345.66,345.4,345.4,700.0,345.63,345.66,345.4,345.4,700.0
2021-11-24 14:40:00,345.63,346.23,345.48,346.17,2948.0,345.63,346.23,345.48,346.17,2948.0
2021-11-24 14:45:00,346.26,346.47,345.98,345.98,900.0,346.26,346.47,345.98,345.98,900.0
2021-11-24 14:50:00,345.96,346.68,345.95,346.35,2002.0,345.96,346.68,345.95,346.35,2002.0
2021-11-24 14:55:00,346.31,346.91,346.29,346.6,1547.0,346.31,346.91,346.29,346.6,1547.0
2021-11-24 15:00:00,346.3,346.7,346.3,346.48,1500.0,346.3,346.7,346.3,346.48,1500.0
2021-11-24 15:05:00,346.69,346.92,346.69,346.92,541.0,346.69,346.92,346.69,346.92,541.0
2021-11-24 15:10:00,347.24,347.46,346.98,347.46,2042.0,347.24,347.46,346.98,347.46,2042.0
2021-11-24 15:15:00,347.81,347.81,347.46,347.7,2623.0,347.81,347.81,347.46,347.7,2623.0
2021-11-24 15:20:00,347.72,347.72,347.36,347.39,2653.0,347.72,347.72,347.36,347.39,2653.0
2021-11-24 15:25:00,347.53,347.79,347.53,347.66,965.0,347.53,347.79,347.53,347.66,965.0
2021-11-24 15:30:00,347.81,347.92,347.35,347.74,6043.0,347.81,347.92,347.35,347.74,6043.0
2021-11-24 15:35:00,347.9,348.08,347.63,347.92,3950.0,347.9,348.08,347.63,347.92,3950.0
2021-11-24 15:40:00,347.74,347.81,347.45,347.77,2600.0,347.74,347.81,347.45,347.77,2600.0
2021-11-24 15:45:00,347.78,348.37,347.67,348.17,10300.0,347.78,348.37,347.67,348.17,10300.0
2021-11-24 15:50:00,348.29,349.39,348.05,349.02,11820.0,348.29,349.39,348.05,349.02,11820.0
2021-11-24 15:55:00,349.31,349.65,348.95,349.36,34271.0,349.31,349.65,348.95,349.36,34271.0
2021-11-26 09:30:00,348.59,353.87,348.37,353.87,13968.0,348.59,353.87,348.37,353.87,13968.0
2021-11-26 09:35:00,353.23,353.23,351.38,352.05,1910.0,353.23,353.23,351.38,352.05,1910.0
2021-11-26 09:40:00,351.44,352.27,349.67,350.12,4555.0,351.44,352.27,349.67,350.12,4555.0
2021-11-26 09:45:00,349.98,351.38,349.76,351.0,3200.0,349.98,351.38,349.76,351.0,3200.0
2021-11-26 09:50:00,351.4,352.8,350.87,351.86,4592.0,351.4,352.8,350.87,351.86,4592.0
2021-11-26 09:55:00,351.73,352.8,351.2,351.84,4300.0,351.73,352.8,351.2,351.84,4300.0
2021-11-26 10:00:00,350.9,351.28,348.73,348.74,2906.0,350.9,351.28,348.73,348.74,2906.0
2021-11-26 10:05:00,348.63,349.04,347.42,348.83,2106.0,348.63,349.04,347.42,348.83,2106.0
2021-11-26 10:10:00,348.0,348.0,347.17,347.66,1420.0,348.0,348.0,347.17,347.66,1420.0
2021-11-26 10:15:00,347.41,347.71,346.99,347.71,1880.0,347.41,347.71,346.99,347.71,1880.0
2021-11-26 10:20:00,348.75,349.08,348.23,348.23,700.0,348.75,349.08,348.23,348.23,700.0
2021-11-26 10:25:00,348.02,349.02,347.68,348.88,1500.0,348.02,349.02,347.68,348.88,1500.0
2021-11-26 10:30:00,349.18,349.18,348.4,349.06,1550.0,349.18,349.18,348.4,349.06,1550.0
2021-11-26 10:35:00,349.12,349.39,348.51,348.51,1000.0,349.12,349.39,348.51,348.51,1000.0
2021-11-26 10:40:00,348.52,348.52,347.01,347.01,1091.0,348.52,348.52,347.01,347.01,1091.0
2021-11-26 10:45:00,346.85,348.58,346.66,348.58,2212.0,346.85,348.58,346.66,348.58,2212.0
2021-11-26 10:50:00,348.05,348.09,347.26,347.26,2496.0,348.05,348.09,347.26,347.26,2496.0
2021-11-26 10:55:00,347.0,347.72,346.75,347.72,2003.0,347.0,347.72,346.75,347.72,2003.0
2021-11-26 11:00:00,347.84,347.84,347.14,347.44,1501.0,347.84,347.84,347.14,347.44,1501.0
2021-11-26 11:05:00,347.74,348.59,347.74,348.59,806.0,347.74,348.59,347.74,348.59,806.0
2021-11-26 11:10:00,348.38,348.38,346.09,346.12,1465.0,348.38,348.38,346.09,346.12,1465.0
2021-11-26 11:15:00,346.41,346.41,345.19,345.28,2496.0,346.41,346.41,345.19,345.28,2496.0
2021-11-26 11:20:00,345.44,345.67,344.62,345.67,1804.0,345.44,345.67,344.62,345.67,1804.0
2021-11-26 11:25:00,345.6,346.06,345.29,345.31,1414.0,345.6,346.06,345.29,345.31,1414.0
2021-11-26 11:30:00,345.27,345.27,344.2,344.43,1946.0,345.27,345.27,344.2,344.43,1946.0
2021-11-26 11:35:00,344.77,345.51,344.4,345.51,1227.0,344.77,345.51,344.4,345.51,1227.0
2021-11-26 11:40:00,345.55,345.99,345.52,345.99,1200.0,345.55,345.99,345.52,345.99,1200.0
2021-11-26 11:45:00,345.49,345.68,344.56,344.81,2107.0,345.49,345.68,344.56,344.81,2107.0
2021-11-26 11:50:00,345.28,345.28,343.84,343.84,2241.0,345.28,345.28,343.84,343.84,2241.0
2021-11-26 11:55:00,343.56,344.32,343.29,344.32,1100.0,343.56,344.32,343.29,344.32,1100.0
2021-11-26 12:00:00,343.62,344.01,343.02,343.24,2200.0,343.62,344.01,343.02,343.24,2200.0
2021-11-26 12:05:00,343.51,344.34,343.51,344.1,1200.0,343.51,344.34,343.51,344.1,1200.0
2021-11-26 12:10:00,344.01,344.39,343.24,343.57,2411.0,344.01,344.39,343.24,343.57,2411.0
2021-11-26 12:15:00,343.81,344.12,343.62,343.84,2169.0,343.81,344.12,343.62,343.84,2169.0
2021-11-26 12:20:00,343.73,344.07,343.6,343.89,1317.0,343.73,344.07,343.6,343.89,1317.0
2021-11-26 12:25:00,344.12,345.51,343.87,345.51,2621.0,344.12,345.51,343.87,345.51,2621.0
2021-11-26 12:30:00,345.63,345.98,345.5,345.68,1600.0,345.63,345.98,345.5,345.68,1600.0
2021-11-26 12:35:00,345.52,345.94,345.34,345.7,3933.0,345.52,345.94,345.34,345.7,3933.0
2021-11-26 12:40:00,345.85,345.85,344.53,344.53,2695.0,345.85,345.85,344.53,344.53,2695.0
2021-11-26 12:45:00,344.72,344.75,342.97,343.1,3888.0,344.72,344.75,342.97,343.1,3888.0
2021-11-26 12:50:00,342.75,342.99,340.12,340.39,17677.0,342.75,342.99,340.12,340.39,17677.0
2021-11-26 12:55:00,340.45,342.98,340.37,342.25,38147.0,340.45,342.98,340.37,342.25,38147.0
2021-11-29 09:30:00,349.75,351.22,347.76,349.25,18698.0,349.75,351.22,347.76,349.25,18698.0
2021-11-29 09:35:00,349.26,350.78,348.6,350.25,4824.0,349.26,350.78,348.6,350.25,4824.0
2021-11-29 09:40:00,349.84,350.99,349.63,349.77,2300.0,349.84,350.99,349.63,349.77,2300.0
2021-11-29 09:45:00,349.15,349.95,347.73,349.19,2805.0,349.15,349.95,347.73,349.19,2805.0
2021-11-29 09:50:00,348.85,351.2,348.85,350.39,4793.0,348.85,351.2,348.85,350.39,4793.0
2021-11-29 09:55:00,350.07,350.76,349.77,349.86,4325.0,350.07,350.76,349.77,349.86,4325.0
2021-11-29 10:00:00,349.9,350.58,349.53,349.87,10245.0,349.9,350.58,349.53,349.87,10245.0
2021-11-29 10:05:00,349.53,350.0,348.99,348.99,1100.0,349.53,350.0,348.99,348.99,1100.0
2021-11-29 10:10:00,348.61,349.43,348.61,348.87,2266.0,348.61,349.43,348.61,348.87,2266.0
2021-11-29 10:15:00,348.67,349.43,348.61,348.71,2900.0,348.67,349.43,348.61,348.71,2900.0
2021-11-29 10:20:00,348.95,348.95,347.01,347.01,4425.0,348.95,348.95,347.01,347.01,4425.0
2021-11-29 10:25:00,347.42,347.64,347.05,347.17,3862.0,347.42,347.64,347.05,347.17,3862.0
2021-11-29 10:30:00,347.22,347.48,346.65,347.48,2594.0,347.22,347.48,346.65,347.48,2594.0
2021-11-29 10:35:00,347.81,348.21,346.57,346.78,3856.0,347.81,348.21,346.57,346.78,3856.0
2021-11-29 10:40:00,347.23,348.4,346.9,348.32,1318.0,347.23,348.4,346.9,348.32,1318.0
2021-11-29 10:45:00,348.49,348.94,348.29,348.49,2726.0,348.49,348.94,348.29,348.49,2726.0
2021-11-29 10:50:00,348.03,348.46,347.7,348.46,6680.0,348.03,348.46,347.7,348.46,6680.0
2021-11-29 10:55:00,348.29,348.67,348.03,348.3,2500.0,348.29,348.67,348.03,348.3,2500.0
2021-11-29 11:00:00,348.18,349.93,348.18,349.93,1500.0,348.18,349.93,348.18,349.93,1500.0
2021-11-29 11:05:00,350.31,350.83,350.0,350.69,2200.0,350.31,350.83,350.0,350.69,2200.0
2021-11-29 11:10:00,350.77,351.13,350.53,350.53,3617.0,350.77,351.13,350.53,350.53,3617.0
2021-11-29 11:15:00,350.7,350.83,349.88,350.39,2978.0,350.7,350.83,349.88,350.39,2978.0
2021-11-29 11:20:00,350.42,350.79,350.21,350.79,4230.0,350.42,350.79,350.21,350.79,4230.0
2021-11-29 11:25:00,350.65,350.78,349.88,349.88,3241.0,350.65,350.78,349.88,349.88,3241.0
2021-11-29 11:30:00,350.19,352.32,350.17,352.32,3556.0,350.19,352.32,350.17,352.32,3556.0
2021-11-29 11:35:00,352.41,352.98,352.22,352.27,6240.0,352.41,352.98,352.22,352.27,6240.0
2021-11-29 11:40:00,352.63,352.63,352.01,352.38,2850.0,352.63,352.63,352.01,352.38,2850.0
2021-11-29 11:45:00,352.2,352.42,352.12,352.4,1000.0,352.2,352.42,352.12,352.4,1000.0
2021-11-29 11:50:00,352.75,352.8,352.35,352.35,2009.0,352.75,352.8,352.35,352.35,2009.0
2021-11-29 11:55:00,352.39,352.39,351.97,352.1,3126.0,352.39,352.39,351.97,352.1,3126.0
2021-11-29 12:00:00,352.04,352.52,352.03,352.49,2522.0,352.04,352.52,352.03,352.49,2522.0
2021-11-29 12:05:00,352.7,352.85,352.39,352.53,3770.0,352.7,352.85,352.39,352.53,3770.0
2021-11-29 12:10:00,352.58,352.88,352.12,352.31,1049.0,352.58,352.88,352.12,352.31,1049.0
2021-11-29 12:15:00,352.31,352.74,352.27,352.72,3100.0,352.31,352.74,352.27,352.72,3100.0
2021-11-29 12:20:00,352.58,352.75,352.47,352.56,1722.0,352.58,352.75,352.47,352.56,1722.0
2021-11-29 12:25:00,352.53,352.92,352.47,352.92,2729.0,352.53,352.92,352.47,352.92,2729.0
2021-11-29 12:30:00,352.92,353.32,352.79,353.31,2616.0,352.92,353.32,352.79,353.31,2616.0
2021-11-29 12:35:00,353.24,353.97,353.23,353.58,3883.0,353.24,353.97,353.23,353.58,3883.0
2021-11-29 12:40:00,353.39,353.47,353.23,353.24,400.0,353.39,353.47,353.23,353.24,400.0
2021-11-29 12:45:00,353.16,354.14,353.16,354.14,1313.0,353.16,354.14,353.16,354.14,1313.0
2021-11-29 12:50:00,354.15,354.35,354.0,354.18,978.0,354.15,354.35,354.0,354.18,978.0
2021-11-29 12:55:00,354.3,354.83,354.3,354.56,1246.0,354.3,354.83,354.3,354.56,1246.0
2021-11-29 13:00:00,354.84,355.15,354.64,355.12,3000.0,354.84,355.15,354.64,355.12,3000.0
2021-11-29 13:05:00,355.17,355.3,355.12,355.17,1201.0,355.17,355.3,355.12,355.17,1201.0
2021-11-29 13:10:00,355.26,355.34,355.1,355.1,1500.0,355.26,355.34,355.1,355.1,1500.0
2021-11-29 13:15:00,355.32,355.41,354.53,354.74,2307.0,355.32,355.41,354.53,354.74,2307.0
2021-11-29 13:20:00,355.21,355.27,354.91,355.25,1826.0,355.21,355.27,354.91,355.25,1826.0
2021-11-29 13:25:00,355.25,355.27,355.25,355.27,200.0,355.25,355.27,355.25,355.27,200.0
2021-11-29 13:30:00,355.4,355.5,355.18,355.24,1718.0,355.4,355.5,355.18,355.24,1718.0
2021-11-29 13:35:00,355.12,355.12,354.46,354.46,1108.0,355.12,355.12,354.46,354.46,1108.0
2021-11-29 13:40:00,354.63,355.2,354.62,354.97,1200.0,354.63,355.2,354.62,354.97,1200.0
2021-11-29 13:45:00,354.98,355.77,354.98,355.77,768.0,354.98,355.77,354.98,355.77,768.0
2021-11-29 13:50:00,355.82,355.82,355.36,355.46,1200.0,355.82,355.82,355.36,355.46,1200.0
2021-11-29 13:55:00,355.62,355.95,355.61,355.92,600.0,355.62,355.95,355.61,355.92,600.0
2021-11-29 14:00:00,355.72,355.81,355.19,355.19,839.0,355.72,355.81,355.19,355.19,839.0
2021-11-29 14:05:00,355.42,355.71,355.42,355.71,1240.0,355.42,355.71,355.42,355.71,1240.0
2021-11-29 14:10:00,355.84,356.09,355.84,356.02,2667.0,355.84,356.09,355.84,356.02,2667.0
2021-11-29 14:15:00,356.15,356.15,355.77,355.94,1645.0,356.15,356.15,355.77,355.94,1645.0
2021-11-29 14:20:00,355.81,356.43,355.8,356.05,1486.0,355.81,356.43,355.8,356.05,1486.0
2021-11-29 14:25:00,356.25,356.25,355.98,355.98,600.0,356.25,356.25,355.98,355.98,600.0
2021-11-29 14:30:00,356.04,356.42,356.04,356.27,741.0,356.04,356.42,356.04,356.27,741.0
2021-11-29 14:35:00,356.23,356.83,356.22,356.66,1103.0,356.23,356.83,356.22,356.66,1103.0
2021-11-29 14:40:00,356.73,357.26,356.73,357.26,1174.0,356.73,357.26,356.73,357.26,1174.0
2021-11-29 14:45:00,357.09,357.09,356.69,356.74,2561.0,357.09,357.09,356.69,356.74,2561.0
2021-11-29 14:50:00,356.71,356.71,356.27,356.28,3842.0,356.71,356.71,356.27,356.28,3842.0
2021-11-29 14:55:00,356.42,356.48,355.93,355.93,1400.0,356.42,356.48,355.93,355.93,1400.0
2021-11-29 15:00:00,356.01,356.16,355.81,355.9,1494.0,356.01,356.16,355.81,355.9,1494.0
2021-11-29 15:05:00,355.72,356.26,355.39,356.23,3226.0,355.72,356.26,355.39,356.23,3226.0
2021-11-29 15:10:00,356.27,356.94,356.18,356.94,1492.0,356.27,356.94,356.18,356.94,1492.0
2021-11-29 15:15:00,357.09,357.58,357.08,357.27,3650.0,357.09,357.58,357.08,357.27,3650.0
2021-11-29 15:20:00,357.33,357.42,356.56,356.56,3466.0,357.33,357.42,356.56,356.56,3466.0
2021-11-29 15:25:00,356.72,357.04,356.52,357.04,3727.0,356.72,357.04,356.52,357.04,3727.0
2021-11-29 15:30:00,356.96,357.54,356.91,357.54,2500.0,356.96,357.54,356.91,357.54,2500.0
2021-11-29 15:35:00,357.47,357.47,356.58,356.83,4470.0,357.47,357.47,356.58,356.83,4470.0
2021-11-29 15:40:00,356.7,356.93,356.5,356.9,4901.0,356.7,356.93,356.5,356.9,4901.0
2021-11-29 15:45:00,356.84,356.84,356.13,356.71,6903.0,356.84,356.84,356.13,356.71,6903.0
2021-11-29 15:50:00,356.62,356.67,356.0,356.52,13811.0,356.62,356.67,356.0,356.52,13811.0
2021-11-29 15:55:00,356.43,356.43,355.59,355.87,23839.0,356.43,356.43,355.59,355.87,23839.0
2021-11-30 09:30:00,355.99,355.99,352.26,354.32,25126.0,355.99,355.99,352.26,354.32,25126.0
2021-11-30 09:35:00,354.55,354.64,351.64,351.65,4753.0,354.55,354.64,351.64,351.65,4753.0
2021-11-30 09:40:00,352.42,353.0,351.67,352.25,2600.0,352.42,353.0,351.67,352.25,2600.0
2021-11-30 09:45:00,351.69,352.63,351.43,351.67,4519.0,351.69,352.63,351.43,351.67,4519.0
2021-11-30 09:50:00,351.93,353.68,351.93,352.65,2400.0,351.93,353.68,351.93,352.65,2400.0
2021-11-30 09:55:00,352.64,354.69,352.24,354.63,4700.0,352.64,354.69,352.24,354.63,4700.0
2021-11-30 10:00:00,354.52,354.62,353.52,353.52,2627.0,354.52,354.62,353.52,353.52,2627.0
2021-11-30 10:05:00,353.51,354.2,353.15,353.7,3534.0,353.51,354.2,353.15,353.7,3534.0
2021-11-30 10:10:00,354.07,354.07,352.76,352.9,2575.0,354.07,354.07,352.76,352.9,2575.0
2021-11-30 10:15:00,352.79,352.79,351.29,351.51,3009.0,352.79,352.79,351.29,351.51,3009.0
2021-11-30 10:20:00,351.17,351.67,351.01,351.37,7368.0,351.17,351.67,351.01,351.37,7368.0
2021-11-30 10:25:00,351.54,352.37,351.51,351.89,6373.0,351.54,352.37,351.51,351.89,6373.0
2021-11-30 10:30:00,352.0,352.85,351.92,352.85,9387.0,352.0,352.85,351.92,352.85,9387.0
2021-11-30 10:35:00,352.61,352.63,350.56,350.94,6543.0,352.61,352.63,350.56,350.94,6543.0
2021-11-30 10:40:00,351.11,351.14,350.51,351.03,4935.0,351.11,351.14,350.51,351.03,4935.0
2021-11-30 10:45:00,350.75,350.75,348.49,348.49,5300.0,350.75,350.75,348.49,348.49,5300.0
2021-11-30 10:50:00,348.08,349.14,345.76,345.79,3102.0,348.08,349.14,345.76,345.79,3102.0
2021-11-30 10:55:00,345.74,346.26,345.37,345.37,3054.0,345.74,346.26,345.37,345.37,3054.0
2021-11-30 11:00:00,345.18,346.33,343.82,346.33,5100.0,345.18,346.33,343.82,346.33,5100.0
2021-11-30 11:05:00,345.95,346.75,345.42,346.16,2355.0,345.95,346.75,345.42,346.16,2355.0
2021-11-30 11:10:00,345.89,347.19,345.11,347.19,6076.0,345.89,347.19,345.11,347.19,6076.0
2021-11-30 11:15:00,347.1,347.15,345.1,345.36,1915.0,347.1,347.15,345.1,345.36,1915.0
2021-11-30 11:20:00,345.49,346.38,345.48,345.54,4713.0,345.49,346.38,345.48,345.54,4713.0
2021-11-30 11:25:00,345.56,346.68,345.46,346.14,2416.0,345.56,346.68,345.46,346.14,2416.0
2021-11-30 11:30:00,345.56,345.81,344.56,344.56,3550.0,345.56,345.81,344.56,344.56,3550.0
2021-11-30 11:35:00,344.81,345.87,344.71,345.44,3072.0,344.81,345.87,344.71,345.44,3072.0
2021-11-30 11:40:00,345.27,345.4,344.24,344.53,1600.0,345.27,345.4,344.24,344.53,1600.0
2021-11-30 11:45:00,345.06,345.23,344.15,345.23,1800.0,345.06,345.23,344.15,345.23,1800.0
2021-11-30 11:50:00,344.32,344.73,344.02,344.28,1503.0,344.32,344.73,344.02,344.28,1503.0
2021-11-30 11:55:00,344.43,344.79,343.89,344.51,3794.0,344.43,344.79,343.89,344.51,3794.0
2021-11-30 12:00:00,344.41,344.42,343.18,343.81,2237.0,344.41,344.42,343.18,343.81,2237.0
2021-11-30 12:05:00,343.53,343.74,343.12,343.23,700.0,343.53,343.74,343.12,343.23,700.0
2021-11-30 12:10:00,343.46,344.18,342.75,344.01,1600.0,343.46,344.18,342.75,344.01,1600.0
2021-11-30 12:15:00,343.59,344.54,343.59,344.36,1651.0,343.59,344.54,343.59,344.36,1651.0
2021-11-30 12:20:00,344.1,344.1,343.69,344.0,1400.0,344.1,344.1,343.69,344.0,1400.0
2021-11-30 12:25:00,344.18,344.2,343.97,343.98,600.0,344.18,344.2,343.97,343.98,600.0
2021-11-30 12:30:00,343.7,344.22,343.7,344.15,700.0,343.7,344.22,343.7,344.15,700.0
2021-11-30 12:35:00,343.79,343.79,343.31,343.34,1500.0,343.79,343.79,343.31,343.34,1500.0
2021-11-30 12:40:00,343.29,343.9,342.9,343.44,4297.0,343.29,343.9,342.9,343.44,4297.0
2021-11-30 12:45:00,343.4,343.5,343.11,343.5,3837.0,343.4,343.5,343.11,343.5,3837.0
2021-11-30 12:50:00,343.4,344.0,343.39,343.88,3600.0,343.4,344.0,343.39,343.88,3600.0
2021-11-30 12:55:00,343.75,343.9,342.83,342.84,3090.0,343.75,343.9,342.83,342.84,3090.0
2021-11-30 13:00:00,343.17,343.7,342.98,343.7,2400.0,343.17,343.7,342.98,343.7,2400.0
2021-11-30 13:05:00,343.59,344.5,343.43,344.28,3442.0,343.59,344.5,343.43,344.28,3442.0
2021-11-30 13:10:00,344.22,344.6,344.11,344.41,3776.0,344.22,344.6,344.11,344.41,3776.0
2021-11-30 13:15:00,344.44,344.44,343.92,344.0,3000.0,344.44,344.44,343.92,344.0,3000.0
2021-11-30 13:20:00,343.8,344.34,343.8,344.34,800.0,343.8,344.34,343.8,344.34,800.0
2021-11-30 13:25:00,344.13,344.37,343.71,344.18,3400.0,344.13,344.37,343.71,344.18,3400.0
2021-11-30 13:30:00,344.23,344.68,343.75,344.1,3059.0,344.23,344.68,343.75,344.1,3059.0
2021-11-30 13:35:00,344.24,344.7,344.17,344.64,1400.0,344.24,344.7,344.17,344.64,1400.0
2021-11-30 13:40:00,344.46,344.51,343.61,343.75,2200.0,344.46,344.51,343.61,343.75,2200.0
2021-11-30 13:45:00,343.93,344.14,343.58,343.72,12987.0,343.93,344.14,343.58,343.72,12987.0
2021-11-30 13:50:00,343.83,344.47,343.66,344.31,5821.0,343.83,344.47,343.66,344.31,5821.0
2021-11-30 13:55:00,344.26,344.71,344.02,344.71,5107.0,344.26,344.71,344.02,344.71,5107.0
2021-11-30 14:00:00,344.7,344.7,344.24,344.24,1533.0,344.7,344.7,344.24,344.24,1533.0
2021-11-30 14:05:00,344.15,344.43,343.91,344.41,3121.0,344.15,344.43,343.91,344.41,3121.0
2021-11-30 14:10:00,344.38,344.41,343.63,343.63,1396.0,344.38,344.41,343.63,343.63,1396.0
2021-11-30 14:15:00,343.91,343.95,343.16,343.95,1100.0,343.91,343.95,343.16,343.95,1100.0
2021-11-30 14:20:00,343.87,344.0,343.84,343.84,752.0,343.87,344.0,343.84,343.84,752.0
2021-11-30 14:25:00,344.21,344.28,343.96,344.13,649.0,344.21,344.28,343.96,344.13,649.0
2021-11-30 14:30:00,344.22,344.42,343.85,343.95,1400.0,344.22,344.42,343.85,343.95,1400.0
2021-11-30 14:35:00,343.72,344.07,343.59,343.59,600.0,343.72,344.07,343.59,343.59,600.0
2021-11-30 14:40:00,343.72,343.72,342.78,342.95,1759.0,343.72,343.72,342.78,342.95,1759.0
2021-11-30 14:45:00,342.76,342.89,342.44,342.46,1163.0,342.76,342.89,342.44,342.46,1163.0
2021-11-30 14:50:00,342.35,342.42,341.48,341.85,3941.0,342.35,342.42,341.48,341.85,3941.0
2021-11-30 14:55:00,341.51,342.01,341.51,342.01,1200.0,341.51,342.01,341.51,342.01,1200.0
2021-11-30 15:00:00,341.96,342.19,341.67,341.75,4500.0,341.96,342.19,341.67,341.75,4500.0
2021-11-30 15:05:00,341.63,341.91,341.35,341.35,2479.0,341.63,341.91,341.35,341.35,2479.0
2021-11-30 15:10:00,341.31,341.46,341.0,341.25,5599.0,341.31,341.46,341.0,341.25,5599.0
2021-11-30 15:15:00,341.37,341.88,341.32,341.87,3397.0,341.37,341.88,341.32,341.87,3397.0
2021-11-30 15:20:00,341.79,341.85,341.33,341.33,3300.0,341.79,341.85,341.33,341.33,3300.0
2021-11-30 15:25:00,341.06,341.64,341.06,341.43,4000.0,341.06,341.64,341.06,341.43,4000.0
2021-11-30 15:30:00,341.31,341.58,341.09,341.25,3914.0,341.31,341.58,341.09,341.25,3914.0
2021-11-30 15:35:00,341.17,341.45,340.72,341.22,2000.0,341.17,341.45,340.72,341.22,2000.0
2021-11-30 15:40:00,340.9,341.65,340.9,341.51,5571.0,340.9,341.65,340.9,341.51,5571.0
2021-11-30 15:45:00,341.54,341.62,341.18,341.23,14574.0,341.54,341.62,341.18,341.23,14574.0
2021-11-30 15:50:00,341.15,342.91,341.14,341.91,55338.0,341.15,342.91,341.14,341.91,55338.0
2021-11-30 15:55:00,341.95,341.98,340.51,340.82,44804.0,341.95,341.98,340.51,340.82,44804.0
2021-12-01 09:30:00,345.07,347.3,342.42,344.43,22269.0,345.07,347.3,342.42,344.43,22269.0
2021-12-01 09:35:00,342.89,343.4,341.3,342.28,4134.0,342.89,343.4,341.3,342.28,4134.0
2021-12-01 09:40:00,342.35,344.87,341.82,344.6,3700.0,342.35,344.87,341.82,344.6,3700.0
2021-12-01 09:45:00,344.75,345.53,343.58,343.58,7387.0,344.75,345.53,343.58,343.58,7387.0
2021-12-01 09:50:00,343.45,344.38,343.01,343.67,7302.0,343.45,344.38,343.01,343.67,7302.0
2021-12-01 09:55:00,344.3,346.0,343.89,345.48,9707.0,344.3,346.0,343.89,345.48,9707.0
2021-12-01 10:00:00,345.48,347.19,345.1,346.9,5200.0,345.48,347.19,345.1,346.9,5200.0
2021-12-01 10:05:00,346.81,348.42,346.48,348.42,3000.0,346.81,348.42,346.48,348.42,3000.0
2021-12-01 10:10:00,348.5,348.5,346.6,346.87,5592.0,348.5,348.5,346.6,346.87,5592.0
2021-12-01 10:15:00,347.12,347.8,346.38,346.38,6873.0,347.12,347.8,346.38,346.38,6873.0
2021-12-01 10:20:00,346.45,346.48,344.82,345.35,3705.0,346.45,346.48,344.82,345.35,3705.0
2021-12-01 10:25:00,345.4,346.42,345.4,345.72,3200.0,345.4,346.42,345.4,345.72,3200.0
2021-12-01 10:30:00,345.72,346.24,344.97,345.24,5068.0,345.72,346.24,344.97,345.24,5068.0
2021-12-01 10:35:00,345.38,345.68,344.34,344.34,7000.0,345.38,345.68,344.34,344.34,7000.0
2021-12-01 10:40:00,344.2,344.64,343.43,344.49,5124.0,344.2,344.64,343.43,344.49,5124.0
2021-12-01 10:45:00,344.52,346.64,344.49,345.99,3007.0,344.52,346.64,344.49,345.99,3007.0
2021-12-01 10:50:00,346.19,346.85,345.96,346.0,6806.0,346.19,346.85,345.96,346.0,6806.0
2021-12-01 10:55:00,345.85,346.52,345.39,346.08,4126.0,345.85,346.52,345.39,346.08,4126.0
2021-12-01 11:00:00,346.14,346.41,345.42,345.47,3574.0,346.14,346.41,345.42,345.47,3574.0
2021-12-01 11:05:00,345.23,346.23,344.99,345.71,3700.0,345.23,346.23,344.99,345.71,3700.0
2021-12-01 11:10:00,345.97,347.09,345.96,346.7,1974.0,345.97,347.09,345.96,346.7,1974.0
2021-12-01 11:15:00,346.54,347.52,346.37,347.28,3648.0,346.54,347.52,346.37,347.28,3648.0
2021-12-01 11:20:00,347.39,347.48,346.63,346.92,3000.0,347.39,347.48,346.63,346.92,3000.0
2021-12-01 11:25:00,346.88,347.54,346.6,346.6,2700.0,346.88,347.54,346.6,346.6,2700.0
2021-12-01 11:30:00,346.91,347.04,346.43,346.9,4051.0,346.91,347.04,346.43,346.9,4051.0
2021-12-01 11:35:00,346.98,347.45,346.7,346.85,3028.0,346.98,347.45,346.7,346.85,3028.0
2021-12-01 11:40:00,347.06,347.82,347.06,347.56,3250.0,347.06,347.82,347.06,347.56,3250.0
2021-12-01 11:45:00,347.57,348.1,346.43,348.1,22769.0,347.57,348.1,346.43,348.1,22769.0
2021-12-01 11:50:00,347.55,347.63,347.09,347.49,29576.0,347.55,347.63,347.09,347.49,29576.0
2021-12-01 11:55:00,347.27,347.27,345.68,346.06,1887.0,347.27,347.27,345.68,346.06,1887.0
2021-12-01 12:00:00,346.19,347.25,346.19,346.94,2908.0,346.19,347.25,346.19,346.94,2908.0
2021-12-01 12:05:00,346.72,347.56,346.52,346.84,2184.0,346.72,347.56,346.52,346.84,2184.0
2021-12-01 12:10:00,347.25,347.61,346.85,346.85,2357.0,347.25,347.61,346.85,346.85,2357.0
2021-12-01 12:15:00,346.5,347.07,346.5,346.76,2600.0,346.5,347.07,346.5,346.76,2600.0
2021-12-01 12:20:00,346.78,347.13,346.44,346.79,4270.0,346.78,347.13,346.44,346.79,4270.0
2021-12-01 12:25:00,346.73,347.16,346.29,346.29,2800.0,346.73,347.16,346.29,346.29,2800.0
2021-12-01 12:30:00,346.66,347.15,346.21,347.15,2010.0,346.66,347.15,346.21,347.15,2010.0
2021-12-01 12:35:00,346.98,347.29,346.25,346.34,4615.0,346.98,347.29,346.25,346.34,4615.0
2021-12-01 12:40:00,346.87,347.2,346.87,347.2,700.0,346.87,347.2,346.87,347.2,700.0
2021-12-01 12:45:00,347.13,347.58,346.98,347.31,2500.0,347.13,347.58,346.98,347.31,2500.0
2021-12-01 12:50:00,347.04,347.13,345.0,345.08,7494.0,347.04,347.13,345.0,345.08,7494.0
2021-12-01 12:55:00,344.85,344.85,343.06,343.08,8550.0,344.85,344.85,343.06,343.08,8550.0
2021-12-01 13:00:00,343.58,344.48,343.54,343.84,2928.0,343.58,344.48,343.54,343.84,2928.0
2021-12-01 13:05:00,343.27,343.86,342.58,343.46,4586.0,343.27,343.86,342.58,343.46,4586.0
2021-12-01 13:10:00,343.48,343.73,342.74,342.94,3500.0,343.48,343.73,342.74,342.94,3500.0
2021-12-01 13:15:00,343.57,343.66,342.45,342.51,2855.0,343.57,343.66,342.45,342.51,2855.0
2021-12-01 13:20:00,342.5,343.24,342.29,343.24,3012.0,342.5,343.24,342.29,343.24,3012.0
2021-12-01 13:25:00,343.3,343.57,343.22,343.38,1100.0,343.3,343.57,343.22,343.38,1100.0
2021-12-01 13:30:00,343.5,343.69,342.7,343.24,3100.0,343.5,343.69,342.7,343.24,3100.0
2021-12-01 13:35:00,343.21,343.75,343.12,343.58,2144.0,343.21,343.75,343.12,343.58,2144.0
2021-12-01 13:40:00,343.73,343.73,341.56,342.05,5691.0,343.73,343.73,341.56,342.05,5691.0
2021-12-01 13:45:00,342.27,342.58,340.61,340.78,2591.0,342.27,342.58,340.61,340.78,2591.0
2021-12-01 13:50:00,341.04,342.92,340.85,342.88,4500.0,341.04,342.92,340.85,342.88,4500.0
2021-12-01 13:55:00,342.86,343.5,342.73,343.2,4006.0,342.86,343.5,342.73,343.2,4006.0
2021-12-01 14:00:00,342.91,342.99,342.26,342.86,2427.0,342.91,342.99,342.26,342.86,2427.0
2021-12-01 14:05:00,343.03,343.07,341.26,341.94,4825.0,343.03,343.07,341.26,341.94,4825.0
2021-12-01 14:10:00,341.86,341.86,340.83,341.71,2300.0,341.86,341.86,340.83,341.71,2300.0
2021-12-01 14:15:00,341.55,341.82,340.02,340.18,3565.0,341.55,341.82,340.02,340.18,3565.0
2021-12-01 14:20:00,340.36,341.3,340.04,341.3,3756.0,340.36,341.3,340.04,341.3,3756.0
2021-12-01 14:25:00,341.56,343.26,341.55,343.25,4919.0,341.56,343.26,341.55,343.25,4919.0
2021-12-01 14:30:00,342.99,343.25,341.6,341.72,10296.0,342.99,343.25,341.6,341.72,10296.0
2021-12-01 14:35:00,341.71,342.15,340.95,341.67,28060.0,341.71,342.15,340.95,341.67,28060.0
2021-12-01 14:40:00,341.63,341.91,341.14,341.16,3488.0,341.63,341.91,341.14,341.16,3488.0
2021-12-01 14:45:00,341.38,341.82,341.16,341.36,7937.0,341.38,341.82,341.16,341.36,7937.0
2021-12-01 14:50:00,341.64,341.88,340.63,340.63,4985.0,341.64,341.88,340.63,340.63,4985.0
2021-12-01 14:55:00,340.67,341.64,340.39,340.63,4072.0,340.67,341.64,340.39,340.63,4072.0
2021-12-01 15:00:00,340.87,340.87,338.63,338.63,5291.0,340.87,340.87,338.63,338.63,5291.0
2021-12-01 15:05:00,338.63,339.06,338.26,338.55,9203.0,338.63,339.06,338.26,338.55,9203.0
2021-12-01 15:10:00,338.48,338.67,338.11,338.4,8154.0,338.48,338.67,338.11,338.4,8154.0
2021-12-01 15:15:00,338.35,338.35,336.79,336.79,6651.0,338.35,338.35,336.79,336.79,6651.0
2021-12-01 15:20:00,336.71,337.24,336.52,336.65,6239.0,336.71,337.24,336.52,336.65,6239.0
2021-12-01 15:25:00,336.4,337.36,335.76,336.32,6684.0,336.4,337.36,335.76,336.32,6684.0
2021-12-01 15:30:00,336.11,336.33,335.47,336.19,12257.0,336.11,336.33,335.47,336.19,12257.0
2021-12-01 15:35:00,336.06,337.06,335.94,336.94,11407.0,336.06,337.06,335.94,336.94,11407.0
2021-12-01 15:40:00,336.94,338.22,336.8,338.2,7904.0,336.94,338.22,336.8,338.2,7904.0
2021-12-01 15:45:00,338.15,338.3,336.73,336.81,10734.0,338.15,338.3,336.73,336.81,10734.0
2021-12-01 15:50:00,336.65,336.69,335.49,336.04,42897.0,336.65,336.69,335.49,336.04,42897.0
2021-12-01 15:55:00,336.02,336.05,334.1,334.1,58799.0,336.02,336.05,334.1,334.1,58799.0
2021-12-02 09:30:00,354.8,362.0,345.1,357.97,58121.0,354.8,362.0,345.1,357.97,58121.0
2021-12-02 09:35:00,356.59,361.53,355.21,361.37,74912.0,356.59,361.53,355.21,361.37,74912.0
2021-12-02 09:40:00,361.99,362.95,358.73,361.0,29113.0,361.99,362.95,358.73,361.0,29113.0
2021-12-02 09:45:00,362.25,362.95,359.7,360.57,23910.0,362.25,362.95,359.7,360.57,23910.0
2021-12-02 09:50:00,360.33,364.43,359.96,364.43,13626.0,360.33,364.43,359.96,364.43,13626.0
2021-12-02 09:55:00,364.0,365.39,361.53,362.15,18234.0,364.0,365.39,361.53,362.15,18234.0
2021-12-02 10:00:00,362.61,364.27,360.91,364.01,13536.0,362.61,364.27,360.91,364.01,13536.0
2021-12-02 10:05:00,362.61,363.4,358.0,358.0,9579.0,362.61,363.4,358.0,358.0,9579.0
2021-12-02 10:10:00,358.96,359.22,355.48,356.0,8050.0,358.96,359.22,355.48,356.0,8050.0
2021-12-02 10:15:00,356.31,356.31,350.39,352.34,16396.0,356.31,356.31,350.39,352.34,16396.0
2021-12-02 10:20:00,352.19,353.99,351.0,353.68,5903.0,352.19,353.99,351.0,353.68,5903.0
2021-12-02 10:25:00,353.79,356.26,353.0,354.05,8582.0,353.79,356.26,353.0,354.05,8582.0
2021-12-02 10:30:00,353.81,354.69,352.61,353.36,18044.0,353.81,354.69,352.61,353.36,18044.0
2021-12-02 10:35:00,353.1,353.1,350.7,351.28,5857.0,353.1,353.1,350.7,351.28,5857.0
2021-12-02 10:40:00,351.29,352.19,349.44,349.44,5297.0,351.29,352.19,349.44,349.44,5297.0
2021-12-02 10:45:00,349.44,351.75,348.82,351.29,8536.0,349.44,351.75,348.82,351.29,8536.0
2021-12-02 10:50:00,351.16,351.44,349.2,349.46,4582.0,351.16,351.44,349.2,349.46,4582.0
2021-12-02 10:55:00,349.53,355.49,349.53,354.85,4928.0,349.53,355.49,349.53,354.85,4928.0
2021-12-02 11:00:00,354.77,355.58,353.1,353.91,8206.0,354.77,355.58,353.1,353.91,8206.0
2021-12-02 11:05:00,353.48,355.81,353.09,355.54,20848.0,353.48,355.81,353.09,355.54,20848.0
2021-12-02 11:10:00,355.54,357.2,355.37,356.21,7658.0,355.54,357.2,355.37,356.21,7658.0
2021-12-02 11:15:00,356.64,357.27,355.81,356.43,4848.0,356.64,357.27,355.81,356.43,4848.0
2021-12-02 11:20:00,356.38,356.97,355.1,355.94,4845.0,356.38,356.97,355.1,355.94,4845.0
2021-12-02 11:25:00,356.19,356.42,352.37,352.37,8822.0,356.19,356.42,352.37,352.37,8822.0
2021-12-02 11:30:00,352.56,353.33,349.85,349.98,6092.0,352.56,353.33,349.85,349.98,6092.0
2021-12-02 11:35:00,350.79,351.0,349.0,349.08,8184.0,350.79,351.0,349.0,349.08,8184.0
2021-12-02 11:40:00,349.1,350.23,347.6,348.78,5197.0,349.1,350.23,347.6,348.78,5197.0
2021-12-02 11:45:00,348.81,350.04,348.37,349.67,4309.0,348.81,350.04,348.37,349.67,4309.0
2021-12-02 11:50:00,349.75,350.61,348.89,350.06,23169.0,349.75,350.61,348.89,350.06,23169.0
2021-12-02 11:55:00,350.04,350.93,349.28,350.05,11167.0,350.04,350.93,349.28,350.05,11167.0
2021-12-02 12:00:00,350.1,351.11,349.62,350.88,6473.0,350.1,351.11,349.62,350.88,6473.0
2021-12-02 12:05:00,351.07,351.93,350.48,351.93,5939.0,351.07,351.93,350.48,351.93,5939.0
2021-12-02 12:10:00,351.9,352.39,350.92,351.84,7317.0,351.9,352.39,350.92,351.84,7317.0
2021-12-02 12:15:00,351.59,352.02,350.94,350.94,7301.0,351.59,352.02,350.94,350.94,7301.0
2021-12-02 12:20:00,351.44,352.53,351.2,351.5,6660.0,351.44,352.53,351.2,351.5,6660.0
2021-12-02 12:25:00,351.83,352.5,350.76,350.89,8887.0,351.83,352.5,350.76,350.89,8887.0
2021-12-02 12:30:00,351.1,351.59,349.8,349.84,11873.0,351.1,351.59,349.8,349.84,11873.0
2021-12-02 12:35:00,349.89,351.56,349.42,350.92,9010.0,349.89,351.56,349.42,350.92,9010.0
2021-12-02 12:40:00,350.87,351.27,349.89,349.9,8481.0,350.87,351.27,349.89,349.9,8481.0
2021-12-02 12:45:00,349.68,351.0,349.67,350.9,6636.0,349.68,351.0,349.67,350.9,6636.0
2021-12-02 12:50:00,350.86,351.01,349.05,349.38,5094.0,350.86,351.01,349.05,349.38,5094.0
2021-12-02 12:55:00,349.59,349.88,348.31,349.16,4700.0,349.59,349.88,348.31,349.16,4700.0
2021-12-02 13:00:00,349.0,350.31,348.44,349.68,4100.0,349.0,350.31,348.44,349.68,4100.0
2021-12-02 13:05:00,350.02,350.46,349.79,350.11,2794.0,350.02,350.46,349.79,350.11,2794.0
2021-12-02 13:10:00,349.72,350.64,348.7,350.35,16908.0,349.72,350.64,348.7,350.35,16908.0
2021-12-02 13:15:00,350.31,350.95,349.82,349.82,4200.0,350.31,350.95,349.82,349.82,4200.0
2021-12-02 13:20:00,350.18,350.18,349.2,349.24,3158.0,350.18,350.18,349.2,349.24,3158.0
2021-12-02 13:25:00,349.79,350.52,349.69,349.96,4284.0,349.79,350.52,349.69,349.96,4284.0
2021-12-02 13:30:00,350.02,350.82,349.47,350.82,5668.0,350.02,350.82,349.47,350.82,5668.0
2021-12-02 13:35:00,350.75,352.05,350.49,352.05,4883.0,350.75,352.05,350.49,352.05,4883.0
2021-12-02 13:40:00,352.02,352.1,350.39,350.4,5651.0,352.02,352.1,350.39,350.4,5651.0
2021-12-02 13:45:00,350.09,350.26,349.69,350.09,2500.0,350.09,350.26,349.69,350.09,2500.0
2021-12-02 13:50:00,350.09,352.1,349.71,351.92,2628.0,350.09,352.1,349.71,351.92,2628.0
2021-12-02 13:55:00,351.92,352.49,350.6,351.52,7340.0,351.92,352.49,350.6,351.52,7340.0
2021-12-02 14:00:00,351.67,351.86,350.61,350.61,19034.0,351.67,351.86,350.61,350.61,19034.0
2021-12-02 14:05:00,350.68,350.98,349.6,350.76,10173.0,350.68,350.98,349.6,350.76,10173.0
2021-12-02 14:10:00,350.46,350.79,349.71,350.5,7502.0,350.46,350.79,349.71,350.5,7502.0
2021-12-02 14:15:00,350.15,351.62,350.0,350.96,6331.0,350.15,351.62,350.0,350.96,6331.0
2021-12-02 14:20:00,350.74,350.74,349.88,350.11,5466.0,350.74,350.74,349.88,350.11,5466.0
2021-12-02 14:25:00,350.46,350.73,349.87,350.01,5487.0,350.46,350.73,349.87,350.01,5487.0
2021-12-02 14:30:00,350.3,350.77,349.96,349.97,7736.0,350.3,350.77,349.96,349.97,7736.0
2021-12-02 14:35:00,350.06,350.19,349.6,350.02,3213.0,350.06,350.19,349.6,350.02,3213.0
2021-12-02 14:40:00,350.06,350.22,349.78,350.06,2805.0,350.06,350.22,349.78,350.06,2805.0
2021-12-02 14:45:00,350.05,350.05,348.6,348.95,5505.0,350.05,350.05,348.6,348.95,5505.0
2021-12-02 14:50:00,349.27,349.68,348.99,349.68,3100.0,349.27,349.68,348.99,349.68,3100.0
2021-12-02 14:55:00,349.69,350.54,349.69,349.93,3700.0,349.69,350.54,349.69,349.93,3700.0
2021-12-02 15:00:00,350.0,350.35,349.75,350.25,19068.0,350.0,350.35,349.75,350.25,19068.0
2021-12-02 15:05:00,350.25,350.72,349.62,349.97,8138.0,350.25,350.72,349.62,349.97,8138.0
2021-12-02 15:10:00,350.07,350.07,348.72,349.92,4325.0,350.07,350.07,348.72,349.92,4325.0
2021-12-02 15:15:00,349.89,350.38,349.63,350.38,4200.0,349.89,350.38,349.63,350.38,4200.0
2021-12-02 15:20:00,350.12,350.63,349.85,350.0,8275.0,350.12,350.63,349.85,350.0,8275.0
2021-12-02 15:25:00,349.75,350.32,349.53,349.96,8575.0,349.75,350.32,349.53,349.96,8575.0
2021-12-02 15:30:00,350.06,350.56,349.91,350.11,18084.0,350.06,350.56,349.91,350.11,18084.0
2021-12-02 15:35:00,350.1,350.47,349.9,350.11,25600.0,350.1,350.47,349.9,350.11,25600.0
2021-12-02 15:40:00,350.03,350.46,349.91,350.04,34659.0,350.03,350.46,349.91,350.04,34659.0
2021-12-02 15:45:00,350.1,350.26,349.43,350.06,27985.0,350.1,350.26,349.43,350.06,27985.0
2021-12-02 15:50:00,349.9,349.9,348.74,349.79,21109.0,349.9,349.9,348.74,349.79,21109.0
2021-12-02 15:55:00,349.84,350.22,348.9,349.73,39333.0,349.84,350.22,348.9,349.73,39333.0
2021-12-03 09:30:00,350.2,352.14,349.1,349.1,23258.0,350.2,352.14,349.1,349.1,23258.0
2021-12-03 09:35:00,349.1,349.43,347.52,347.86,11468.0,349.1,349.43,347.52,347.86,11468.0
2021-12-03 09:40:00,347.87,348.95,345.3,345.43,3200.0,347.87,348.95,345.3,345.43,3200.0
2021-12-03 09:45:00,347.08,348.24,346.14,346.14,5601.0,347.08,348.24,346.14,346.14,5601.0
2021-12-03 09:50:00,346.35,346.82,344.63,344.65,6867.0,346.35,346.82,344.63,344.65,6867.0
2021-12-03 09:55:00,345.79,347.33,345.02,346.77,3725.0,345.79,347.33,345.02,346.77,3725.0
2021-12-03 10:00:00,346.77,347.52,344.55,345.24,6772.0,346.77,347.52,344.55,345.24,6772.0
2021-12-03 10:05:00,345.42,345.48,343.66,343.98,5776.0,345.42,345.48,343.66,343.98,5776.0
2021-12-03 10:10:00,344.46,346.01,343.82,344.92,14150.0,344.46,346.01,343.82,344.92,14150.0
2021-12-03 10:15:00,345.0,345.27,343.31,343.65,5564.0,345.0,345.27,343.31,343.65,5564.0
2021-12-03 10:20:00,343.63,343.63,342.28,342.28,3177.0,343.63,343.63,342.28,342.28,3177.0
2021-12-03 10:25:00,342.69,344.24,341.4,344.24,3347.0,342.69,344.24,341.4,344.24,3347.0
2021-12-03 10:30:00,343.88,344.67,343.01,343.06,4702.0,343.88,344.67,343.01,343.06,4702.0
2021-12-03 10:35:00,342.73,344.22,342.05,343.21,3681.0,342.73,344.22,342.05,343.21,3681.0
2021-12-03 10:40:00,343.85,343.85,341.52,341.79,3193.0,343.85,343.85,341.52,341.79,3193.0
2021-12-03 10:45:00,341.2,342.2,341.02,341.5,2000.0,341.2,342.2,341.02,341.5,2000.0
2021-12-03 10:50:00,341.66,342.75,341.19,341.86,2905.0,341.66,342.75,341.19,341.86,2905.0
2021-12-03 10:55:00,341.86,342.66,341.49,342.06,2850.0,341.86,342.66,341.49,342.06,2850.0
2021-12-03 11:00:00,342.23,342.26,340.58,340.74,3400.0,342.23,342.26,340.58,340.74,3400.0
2021-12-03 11:05:00,340.59,340.6,339.17,339.99,6510.0,340.59,340.6,339.17,339.99,6510.0
2021-12-03 11:10:00,340.13,341.85,340.13,341.38,2451.0,340.13,341.85,340.13,341.38,2451.0
2021-12-03 11:15:00,341.94,341.94,340.36,341.36,3350.0,341.94,341.94,340.36,341.36,3350.0
2021-12-03 11:20:00,340.88,342.87,340.88,342.87,2200.0,340.88,342.87,340.88,342.87,2200.0
2021-12-03 11:25:00,342.38,343.51,342.38,343.11,3261.0,342.38,343.51,342.38,343.11,3261.0
2021-12-03 11:30:00,343.06,343.6,342.55,343.6,3723.0,343.06,343.6,342.55,343.6,3723.0
2021-12-03 11:35:00,343.45,343.47,342.63,342.65,5671.0,343.45,343.47,342.63,342.65,5671.0
2021-12-03 11:40:00,343.21,343.25,341.59,341.59,1900.0,343.21,343.25,341.59,341.59,1900.0
2021-12-03 11:45:00,341.62,342.43,341.24,342.43,965.0,341.62,342.43,341.24,342.43,965.0
2021-12-03 11:50:00,341.34,341.72,341.33,341.72,1400.0,341.34,341.72,341.33,341.72,1400.0
2021-12-03 11:55:00,341.95,341.95,340.95,341.19,3758.0,341.95,341.95,340.95,341.19,3758.0
2021-12-03 12:00:00,340.79,341.04,340.44,341.04,2928.0,340.79,341.04,340.44,341.04,2928.0
2021-12-03 12:05:00,341.46,341.98,341.12,341.98,3383.0,341.46,341.98,341.12,341.98,3383.0
2021-12-03 12:10:00,341.74,342.26,341.62,342.26,2528.0,341.74,342.26,341.62,342.26,2528.0
2021-12-03 12:15:00,342.81,343.51,342.81,343.34,1999.0,342.81,343.51,342.81,343.34,1999.0
2021-12-03 12:20:00,343.26,343.65,343.09,343.46,1370.0,343.26,343.65,343.09,343.46,1370.0
2021-12-03 12:25:00,343.64,343.66,343.54,343.57,700.0,343.64,343.66,343.54,343.57,700.0
2021-12-03 12:30:00,343.5,343.5,342.75,343.39,1507.0,343.5,343.5,342.75,343.39,1507.0
2021-12-03 12:35:00,343.28,344.83,343.28,344.13,2036.0,343.28,344.83,343.28,344.13,2036.0
2021-12-03 12:40:00,344.2,344.66,343.83,343.83,1748.0,344.2,344.66,343.83,343.83,1748.0
2021-12-03 12:45:00,343.79,344.07,343.45,344.07,3173.0,343.79,344.07,343.45,344.07,3173.0
2021-12-03 12:50:00,344.22,344.53,343.29,343.29,1192.0,344.22,344.53,343.29,343.29,1192.0
2021-12-03 12:55:00,343.29,343.39,342.52,343.39,1889.0,343.29,343.39,342.52,343.39,1889.0
2021-12-03 13:00:00,343.29,343.46,343.05,343.46,1294.0,343.29,343.46,343.05,343.46,1294.0
2021-12-03 13:05:00,343.96,344.27,343.7,343.71,2370.0,343.96,344.27,343.7,343.71,2370.0
2021-12-03 13:10:00,343.7,343.91,342.96,342.96,4354.0,343.7,343.91,342.96,342.96,4354.0
2021-12-03 13:15:00,342.98,343.29,342.76,343.08,6834.0,342.98,343.29,342.76,343.08,6834.0
2021-12-03 13:20:00,343.21,343.4,343.0,343.06,6851.0,343.21,343.4,343.0,343.06,6851.0
2021-12-03 13:25:00,342.96,343.07,342.27,342.28,1950.0,342.96,343.07,342.27,342.28,1950.0
2021-12-03 13:30:00,341.74,341.76,340.84,340.97,2300.0,341.74,341.76,340.84,340.97,2300.0
2021-12-03 13:35:00,340.68,340.85,340.0,340.21,1400.0,340.68,340.85,340.0,340.21,1400.0
2021-12-03 13:40:00,340.53,341.01,340.28,340.34,2141.0,340.53,341.01,340.28,340.34,2141.0
2021-12-03 13:45:00,340.12,340.3,339.09,339.8,1800.0,340.12,340.3,339.09,339.8,1800.0
2021-12-03 13:50:00,340.16,340.76,340.16,340.73,800.0,340.16,340.76,340.16,340.73,800.0
2021-12-03 13:55:00,340.55,340.57,340.0,340.0,900.0,340.55,340.57,340.0,340.0,900.0
2021-12-03 14:00:00,339.83,341.06,339.23,341.06,2574.0,339.83,341.06,339.23,341.06,2574.0
2021-12-03 14:05:00,340.96,341.22,340.48,340.48,1322.0,340.96,341.22,340.48,340.48,1322.0
2021-12-03 14:10:00,340.78,340.99,340.03,340.99,6331.0,340.78,340.99,340.03,340.99,6331.0
2021-12-03 14:15:00,340.77,341.0,340.04,340.13,1772.0,340.77,341.0,340.04,340.13,1772.0
2021-12-03 14:20:00,340.0,341.65,339.6,341.65,2400.0,340.0,341.65,339.6,341.65,2400.0
2021-12-03 14:25:00,342.06,342.06,341.28,341.54,3525.0,342.06,342.06,341.28,341.54,3525.0
2021-12-03 14:30:00,340.87,341.01,340.66,340.69,900.0,340.87,341.01,340.66,340.69,900.0
2021-12-03 14:35:00,340.81,341.42,340.52,340.79,4500.0,340.81,341.42,340.52,340.79,4500.0
2021-12-03 14:40:00,340.95,341.64,340.71,341.63,1100.0,340.95,341.64,340.71,341.63,1100.0
2021-12-03 14:45:00,341.96,342.66,341.96,342.03,1521.0,341.96,342.66,341.96,342.03,1521.0
2021-12-03 14:50:00,341.7,342.32,341.51,341.51,2601.0,341.7,342.32,341.51,341.51,2601.0
2021-12-03 14:55:00,341.44,342.16,341.44,342.01,1000.0,341.44,342.16,341.44,342.01,1000.0
2021-12-03 15:00:00,341.71,341.71,340.58,341.52,1393.0,341.71,341.71,340.58,341.52,1393.0
2021-12-03 15:05:00,341.49,342.24,341.23,341.24,2600.0,341.49,342.24,341.23,341.24,2600.0
2021-12-03 15:10:00,341.24,341.66,340.91,341.66,4752.0,341.24,341.66,340.91,341.66,4752.0
2021-12-03 15:15:00,341.99,342.0,341.36,341.58,5251.0,341.99,342.0,341.36,341.58,5251.0
2021-12-03 15:20:00,341.58,343.11,341.58,343.11,6400.0,341.58,343.11,341.58,343.11,6400.0
2021-12-03 15:25:00,343.03,343.4,342.53,342.6,6094.0,343.03,343.4,342.53,342.6,6094.0
2021-12-03 15:30:00,342.66,343.39,342.65,342.66,8451.0,342.66,343.39,342.65,342.66,8451.0
2021-12-03 15:35:00,342.59,342.59,341.47,341.8,3593.0,342.59,342.59,341.47,341.8,3593.0
2021-12-03 15:40:00,341.94,341.94,340.9,341.03,9606.0,341.94,341.94,340.9,341.03,9606.0
2021-12-03 15:45:00,340.59,341.18,340.05,341.18,6289.0,340.59,341.18,340.05,341.18,6289.0
2021-12-03 15:50:00,341.22,342.74,340.78,342.71,15351.0,341.22,342.74,340.78,342.71,15351.0
2021-12-03 15:55:00,342.91,345.31,342.89,344.79,45773.0,342.91,345.31,342.89,344.79,45773.0
2021-12-06 09:30:00,344.47,344.47,339.99,339.99,11455.0,344.47,344.47,339.99,339.99,11455.0
2021-12-06 09:35:00,339.65,340.58,338.16,338.73,2304.0,339.65,340.58,338.16,338.73,2304.0
2021-12-06 09:40:00,340.34,340.53,337.28,339.18,6036.0,340.34,340.53,337.28,339.18,6036.0
2021-12-06 09:45:00,338.68,339.53,336.82,336.82,7260.0,338.68,339.53,336.82,336.82,7260.0
2021-12-06 09:50:00,336.59,338.81,336.59,338.16,1200.0,336.59,338.81,336.59,338.16,1200.0
2021-12-06 09:55:00,338.18,338.37,337.06,337.42,2082.0,338.18,338.37,337.06,337.42,2082.0
2021-12-06 10:00:00,336.9,337.08,334.91,334.92,3922.0,336.9,337.08,334.91,334.92,3922.0
2021-12-06 10:05:00,335.57,336.28,334.11,336.19,5355.0,335.57,336.28,334.11,336.19,5355.0
2021-12-06 10:10:00,337.28,339.5,337.27,339.5,14019.0,337.28,339.5,337.27,339.5,14019.0
2021-12-06 10:15:00,340.36,342.43,340.36,341.66,1830.0,340.36,342.43,340.36,341.66,1830.0
2021-12-06 10:20:00,342.43,343.97,342.43,343.74,2139.0,342.43,343.97,342.43,343.74,2139.0
2021-12-06 10:25:00,343.25,343.69,342.66,343.47,1730.0,343.25,343.69,342.66,343.47,1730.0
2021-12-06 10:30:00,343.85,343.95,342.86,343.24,2911.0,343.85,343.95,342.86,343.24,2911.0
2021-12-06 10:35:00,342.95,343.65,342.62,343.04,1879.0,342.95,343.65,342.62,343.04,1879.0
2021-12-06 10:40:00,342.48,343.63,341.41,341.41,1800.0,342.48,343.63,341.41,341.41,1800.0
2021-12-06 10:45:00,341.39,341.39,339.74,339.97,2200.0,341.39,341.39,339.74,339.97,2200.0
2021-12-06 10:50:00,340.11,340.29,339.4,340.29,1008.0,340.11,340.29,339.4,340.29,1008.0
2021-12-06 10:55:00,341.35,342.52,340.87,342.52,700.0,341.35,342.52,340.87,342.52,700.0
2021-12-06 11:00:00,342.24,343.59,342.14,343.59,1937.0,342.24,343.59,342.14,343.59,1937.0
2021-12-06 11:05:00,343.59,343.94,343.22,343.94,1000.0,343.59,343.94,343.22,343.94,1000.0
2021-12-06 11:10:00,344.03,344.22,342.38,342.81,2325.0,344.03,344.22,342.38,342.81,2325.0
2021-12-06 11:15:00,342.11,342.46,342.03,342.03,1120.0,342.11,342.46,342.03,342.03,1120.0
2021-12-06 11:20:00,341.87,342.55,341.58,342.25,2663.0,341.87,342.55,341.58,342.25,2663.0
2021-12-06 11:25:00,342.54,342.62,342.05,342.08,3600.0,342.54,342.62,342.05,342.08,3600.0
2021-12-06 11:30:00,342.94,343.05,342.4,343.05,900.0,342.94,343.05,342.4,343.05,900.0
2021-12-06 11:35:00,343.62,343.62,342.36,343.02,3271.0,343.62,343.62,342.36,343.02,3271.0
2021-12-06 11:40:00,343.27,343.42,342.71,343.42,1581.0,343.27,343.42,342.71,343.42,1581.0
2021-12-06 11:45:00,343.53,343.53,342.1,342.28,2627.0,343.53,343.53,342.1,342.28,2627.0
2021-12-06 11:50:00,342.12,342.21,341.16,341.75,5115.0,342.12,342.21,341.16,341.75,5115.0
2021-12-06 11:55:00,342.01,342.06,341.52,341.69,1500.0,342.01,342.06,341.52,341.69,1500.0
2021-12-06 12:00:00,342.0,342.24,341.48,341.64,4351.0,342.0,342.24,341.48,341.64,4351.0
2021-12-06 12:05:00,340.96,341.38,340.69,341.38,1250.0,340.96,341.38,340.69,341.38,1250.0
2021-12-06 12:10:00,341.34,342.49,341.34,342.02,4715.0,341.34,342.49,341.34,342.02,4715.0
2021-12-06 12:15:00,342.13,342.43,341.85,342.05,5159.0,342.13,342.43,341.85,342.05,5159.0
2021-12-06 12:20:00,342.18,342.41,342.07,342.34,2691.0,342.18,342.41,342.07,342.34,2691.0
2021-12-06 12:25:00,342.5,343.1,342.28,342.47,12138.0,342.5,343.1,342.28,342.47,12138.0
2021-12-06 12:30:00,342.5,343.07,342.4,342.62,2180.0,342.5,343.07,342.4,342.62,2180.0
2021-12-06 12:35:00,342.73,342.73,342.25,342.25,603.0,342.73,342.73,342.25,342.25,603.0
2021-12-06 12:40:00,342.16,342.17,341.48,342.17,1601.0,342.16,342.17,341.48,342.17,1601.0
2021-12-06 12:45:00,342.04,342.73,342.04,342.53,1151.0,342.04,342.73,342.04,342.53,1151.0
2021-12-06 12:50:00,342.42,343.0,342.42,343.0,1665.0,342.42,343.0,342.42,343.0,1665.0
2021-12-06 12:55:00,342.93,343.0,342.73,342.73,2160.0,342.93,343.0,342.73,342.73,2160.0
2021-12-06 13:00:00,342.84,343.39,342.5,343.04,2918.0,342.84,343.39,342.5,343.04,2918.0
2021-12-06 13:05:00,343.07,343.08,342.72,342.72,1273.0,343.07,343.08,342.72,342.72,1273.0
2021-12-06 13:10:00,343.0,343.11,342.49,342.62,1350.0,343.0,343.11,342.49,342.62,1350.0
2021-12-06 13:15:00,342.82,343.11,342.75,342.75,2036.0,342.82,343.11,342.75,342.75,2036.0
2021-12-06 13:20:00,342.65,343.14,342.33,342.97,3729.0,342.65,343.14,342.33,342.97,3729.0
2021-12-06 13:25:00,343.07,344.33,342.98,343.89,5339.0,343.07,344.33,342.98,343.89,5339.0
2021-12-06 13:30:00,344.09,344.31,343.75,344.12,5794.0,344.09,344.31,343.75,344.12,5794.0
2021-12-06 13:35:00,343.91,344.11,343.56,344.1,4837.0,343.91,344.11,343.56,344.1,4837.0
2021-12-06 13:40:00,344.1,344.56,343.44,343.55,5378.0,344.1,344.56,343.44,343.55,5378.0
2021-12-06 13:45:00,343.5,343.87,343.46,343.47,4211.0,343.5,343.87,343.46,343.47,4211.0
2021-12-06 13:50:00,343.4,343.4,343.02,343.1,1900.0,343.4,343.4,343.02,343.1,1900.0
2021-12-06 13:55:00,343.13,343.66,342.82,343.05,3085.0,343.13,343.66,342.82,343.05,3085.0
2021-12-06 14:00:00,343.48,343.82,342.56,342.56,4300.0,343.48,343.82,342.56,342.56,4300.0
2021-12-06 14:05:00,342.63,343.1,342.51,343.0,3134.0,342.63,343.1,342.51,343.0,3134.0
2021-12-06 14:10:00,343.04,343.86,343.0,343.85,5258.0,343.04,343.86,343.0,343.85,5258.0
2021-12-06 14:15:00,344.61,344.61,344.47,344.47,208.0,344.61,344.61,344.47,344.47,208.0
2021-12-06 14:20:00,344.25,344.76,344.09,344.66,1800.0,344.25,344.76,344.09,344.66,1800.0
2021-12-06 14:25:00,344.7,345.16,344.67,345.02,3585.0,344.7,345.16,344.67,345.02,3585.0
2021-12-06 14:30:00,345.52,345.64,345.16,345.62,1300.0,345.52,345.64,345.16,345.62,1300.0
2021-12-06 14:35:00,345.45,345.61,345.12,345.12,1766.0,345.45,345.61,345.12,345.12,1766.0
2021-12-06 14:40:00,345.3,345.3,343.21,343.21,4370.0,345.3,345.3,343.21,343.21,4370.0
2021-12-06 14:45:00,343.43,343.74,343.27,343.53,9380.0,343.43,343.74,343.27,343.53,9380.0
2021-12-06 14:50:00,343.31,344.21,343.05,343.79,4187.0,343.31,344.21,343.05,343.79,4187.0
2021-12-06 14:55:00,344.05,344.21,343.81,344.13,2301.0,344.05,344.21,343.81,344.13,2301.0
2021-12-06 15:00:00,344.43,344.5,343.67,343.72,4300.0,344.43,344.5,343.67,343.72,4300.0
2021-12-06 15:05:00,343.84,344.64,343.82,344.61,2312.0,343.84,344.64,343.82,344.61,2312.0
2021-12-06 15:10:00,344.49,345.11,344.39,345.11,2939.0,344.49,345.11,344.39,345.11,2939.0
2021-12-06 15:15:00,345.29,345.33,345.15,345.32,1500.0,345.29,345.33,345.15,345.32,1500.0
2021-12-06 15:20:00,345.28,345.59,345.22,345.22,2020.0,345.28,345.59,345.22,345.22,2020.0
2021-12-06 15:25:00,345.11,345.25,344.69,344.78,2681.0,345.11,345.25,344.69,344.78,2681.0
2021-12-06 15:30:00,345.24,345.7,345.08,345.47,3455.0,345.24,345.7,345.08,345.47,3455.0
2021-12-06 15:35:00,345.27,345.27,344.83,345.01,2800.0,345.27,345.27,344.83,345.01,2800.0
2021-12-06 15:40:00,345.18,346.11,344.87,345.52,7210.0,345.18,346.11,344.87,345.52,7210.0
2021-12-06 15:45:00,345.52,345.52,344.82,345.19,10570.0,345.52,345.52,344.82,345.19,10570.0
2021-12-06 15:50:00,345.14,346.27,343.94,345.42,26496.0,345.14,346.27,343.94,345.42,26496.0
2021-12-06 15:55:00,345.45,346.47,345.07,345.34,74685.0,345.45,346.47,345.07,345.34,74685.0
2021-12-07 09:30:00,351.69,356.56,351.69,354.51,41841.0,351.69,356.56,351.69,354.51,41841.0
2021-12-07 09:35:00,354.23,355.3,352.3,353.29,21307.0,354.23,355.3,352.3,353.29,21307.0
2021-12-07 09:40:00,353.59,354.3,352.79,353.71,8492.0,353.59,354.3,352.79,353.71,8492.0
2021-12-07 09:45:00,353.92,354.83,353.59,354.82,20962.0,353.92,354.83,353.59,354.82,20962.0
2021-12-07 09:50:00,354.78,355.64,353.99,353.99,10642.0,354.78,355.64,353.99,353.99,10642.0
2021-12-07 09:55:00,354.03,354.33,353.03,353.62,8129.0,354.03,354.33,353.03,353.62,8129.0
2021-12-07 10:00:00,353.42,354.25,352.79,352.79,10370.0,353.42,354.25,352.79,352.79,10370.0
2021-12-07 10:05:00,352.58,353.3,352.43,352.82,5823.0,352.58,353.3,352.43,352.82,5823.0
2021-12-07 10:10:00,352.78,354.54,352.78,353.6,21764.0,352.78,354.54,352.78,353.6,21764.0
2021-12-07 10:15:00,353.82,356.69,353.42,356.69,10808.0,353.82,356.69,353.42,356.69,10808.0
2021-12-07 10:20:00,356.7,357.19,356.34,356.65,4400.0,356.7,357.19,356.34,356.65,4400.0
2021-12-07 10:25:00,356.0,357.05,355.68,355.69,6128.0,356.0,357.05,355.68,355.69,6128.0
2021-12-07 10:30:00,356.35,357.89,356.09,357.89,2709.0,356.35,357.89,356.09,357.89,2709.0
2021-12-07 10:35:00,358.13,359.47,357.93,358.46,5845.0,358.13,359.47,357.93,358.46,5845.0
2021-12-07 10:40:00,357.61,358.94,357.61,358.93,3713.0,357.61,358.94,357.61,358.93,3713.0
2021-12-07 10:45:00,359.26,359.57,358.6,358.91,4852.0,359.26,359.57,358.6,358.91,4852.0
2021-12-07 10:50:00,358.96,359.23,358.24,358.26,3080.0,358.96,359.23,358.24,358.26,3080.0
2021-12-07 10:55:00,358.09,358.51,357.59,357.75,5262.0,358.09,358.51,357.59,357.75,5262.0
2021-12-07 11:00:00,358.31,359.64,358.17,359.64,2903.0,358.31,359.64,358.17,359.64,2903.0
2021-12-07 11:05:00,359.43,359.46,358.49,358.63,2842.0,359.43,359.46,358.49,358.63,2842.0
2021-12-07 11:10:00,358.29,358.66,357.71,358.5,4194.0,358.29,358.66,357.71,358.5,4194.0
2021-12-07 11:15:00,358.59,359.09,358.04,358.85,8046.0,358.59,359.09,358.04,358.85,8046.0
2021-12-07 11:20:00,358.55,358.8,357.34,357.65,6133.0,358.55,358.8,357.34,357.65,6133.0
2021-12-07 11:25:00,357.6,357.96,357.29,357.76,7627.0,357.6,357.96,357.29,357.76,7627.0
2021-12-07 11:30:00,357.75,358.01,357.54,357.87,2964.0,357.75,358.01,357.54,357.87,2964.0
2021-12-07 11:35:00,357.86,358.58,357.72,358.53,9131.0,357.86,358.58,357.72,358.53,9131.0
2021-12-07 11:40:00,358.43,358.96,358.26,358.85,10312.0,358.43,358.96,358.26,358.85,10312.0
2021-12-07 11:45:00,358.9,359.19,358.72,358.72,8455.0,358.9,359.19,358.72,358.72,8455.0
2021-12-07 11:50:00,359.03,359.04,358.3,358.4,3300.0,359.03,359.04,358.3,358.4,3300.0
2021-12-07 11:55:00,358.52,359.03,358.31,359.0,2646.0,358.52,359.03,358.31,359.0,2646.0
2021-12-07 12:00:00,358.96,359.12,358.78,359.09,6064.0,358.96,359.12,358.78,359.09,6064.0
2021-12-07 12:05:00,358.91,359.24,358.13,358.4,5768.0,358.91,359.24,358.13,358.4,5768.0
2021-12-07 12:10:00,358.71,358.83,358.47,358.53,2352.0,358.71,358.83,358.47,358.53,2352.0
2021-12-07 12:15:00,358.59,358.7,357.97,357.97,1900.0,358.59,358.7,357.97,357.97,1900.0
2021-12-07 12:20:00,357.85,357.99,357.38,357.38,1500.0,357.85,357.99,357.38,357.38,1500.0
2021-12-07 12:25:00,357.38,357.52,357.12,357.12,1900.0,357.38,357.52,357.12,357.12,1900.0
2021-12-07 12:30:00,357.3,357.41,357.09,357.37,900.0,357.3,357.41,357.09,357.37,900.0
2021-12-07 12:35:00,357.5,357.69,357.11,357.25,1750.0,357.5,357.69,357.11,357.25,1750.0
2021-12-07 12:40:00,356.98,356.98,356.55,356.56,1285.0,356.98,356.98,356.55,356.56,1285.0
2021-12-07 12:45:00,356.63,358.46,356.63,358.21,2735.0,356.63,358.46,356.63,358.21,2735.0
2021-12-07 12:50:00,358.46,358.46,357.95,357.96,2411.0,358.46,358.46,357.95,357.96,2411.0
2021-12-07 12:55:00,357.74,358.02,357.6,357.84,2203.0,357.74,358.02,357.6,357.84,2203.0
2021-12-07 13:00:00,357.78,357.78,357.23,357.23,991.0,357.78,357.78,357.23,357.23,991.0
2021-12-07 13:05:00,357.31,357.42,357.01,357.04,1200.0,357.31,357.42,357.01,357.04,1200.0
2021-12-07 13:10:00,357.05,357.19,356.55,357.19,2700.0,357.05,357.19,356.55,357.19,2700.0
2021-12-07 13:15:00,357.01,357.16,356.77,356.78,7335.0,357.01,357.16,356.77,356.78,7335.0
2021-12-07 13:20:00,356.7,357.13,356.64,356.64,2146.0,356.7,357.13,356.64,356.64,2146.0
2021-12-07 13:25:00,356.82,356.87,356.25,356.25,1600.0,356.82,356.87,356.25,356.25,1600.0
2021-12-07 13:30:00,356.14,356.7,356.06,356.56,2147.0,356.14,356.7,356.06,356.56,2147.0
2021-12-07 13:35:00,356.95,357.13,356.79,356.79,2779.0,356.95,357.13,356.79,356.79,2779.0
2021-12-07 13:40:00,356.91,356.96,356.69,356.74,1100.0,356.91,356.96,356.69,356.74,1100.0
2021-12-07 13:45:00,356.97,357.23,356.69,357.08,7926.0,356.97,357.23,356.69,357.08,7926.0
2021-12-07 13:50:00,357.12,357.63,356.96,357.5,3488.0,357.12,357.63,356.96,357.5,3488.0
2021-12-07 13:55:00,357.28,357.46,356.98,357.38,2100.0,357.28,357.46,356.98,357.38,2100.0
2021-12-07 14:00:00,357.4,357.4,356.36,356.42,2700.0,357.4,357.4,356.36,356.42,2700.0
2021-12-07 14:05:00,356.39,357.27,356.39,356.65,2442.0,356.39,357.27,356.39,356.65,2442.0
2021-12-07 14:10:00,356.79,357.14,356.7,357.08,4059.0,356.79,357.14,356.7,357.08,4059.0
2021-12-07 14:15:00,356.91,357.01,356.8,356.96,2552.0,356.91,357.01,356.8,356.96,2552.0
2021-12-07 14:20:00,357.05,357.05,356.11,356.11,2076.0,357.05,357.05,356.11,356.11,2076.0
2021-12-07 14:25:00,356.44,356.66,356.22,356.47,1300.0,356.44,356.66,356.22,356.47,1300.0
2021-12-07 14:30:00,356.47,356.52,356.09,356.21,3550.0,356.47,356.52,356.09,356.21,3550.0
2021-12-07 14:35:00,356.12,356.46,356.0,356.13,4213.0,356.12,356.46,356.0,356.13,4213.0
2021-12-07 14:40:00,356.0,356.45,356.0,356.05,3531.0,356.0,356.45,356.0,356.05,3531.0
2021-12-07 14:45:00,356.33,356.55,356.2,356.41,2247.0,356.33,356.55,356.2,356.41,2247.0
2021-12-07 14:50:00,356.26,356.69,356.15,356.53,2534.0,356.26,356.69,356.15,356.53,2534.0
2021-12-07 14:55:00,356.5,356.84,356.29,356.37,2819.0,356.5,356.84,356.29,356.37,2819.0
2021-12-07 15:00:00,356.25,356.57,356.09,356.56,2534.0,356.25,356.57,356.09,356.56,2534.0
2021-12-07 15:05:00,356.57,356.8,356.25,356.25,2200.0,356.57,356.8,356.25,356.25,2200.0
2021-12-07 15:10:00,356.44,356.44,355.24,355.24,3465.0,356.44,356.44,355.24,355.24,3465.0
2021-12-07 15:15:00,355.23,356.18,355.23,356.03,6138.0,355.23,356.18,355.23,356.03,6138.0
2021-12-07 15:20:00,356.29,356.92,355.99,356.0,4403.0,356.29,356.92,355.99,356.0,4403.0
2021-12-07 15:25:00,355.87,356.03,355.47,355.51,4055.0,355.87,356.03,355.47,355.51,4055.0
2021-12-07 15:30:00,355.54,356.07,355.54,355.89,7336.0,355.54,356.07,355.54,355.89,7336.0
2021-12-07 15:35:00,356.11,356.59,355.93,356.19,4800.0,356.11,356.59,355.93,356.19,4800.0
2021-12-07 15:40:00,356.02,356.13,355.57,355.86,6855.0,356.02,356.13,355.57,355.86,6855.0
2021-12-07 15:45:00,355.81,356.08,355.72,355.92,8210.0,355.81,356.08,355.72,355.92,8210.0
2021-12-07 15:50:00,355.83,356.04,354.88,355.43,24995.0,355.83,356.04,354.88,355.43,24995.0
2021-12-07 15:55:00,355.46,356.46,355.23,356.4,47160.0,355.46,356.46,355.23,356.4,47160.0
2021-12-08 09:30:00,357.44,358.19,355.04,356.01,8270.0,357.44,358.19,355.04,356.01,8270.0
2021-12-08 09:35:00,356.82,357.75,353.2,355.18,2554.0,356.82,357.75,353.2,355.18,2554.0
2021-12-08 09:40:00,356.3,358.3,356.09,358.3,3369.0,356.3,358.3,356.09,358.3,3369.0
2021-12-08 09:45:00,357.74,358.61,356.99,358.61,1056.0,357.74,358.61,356.99,358.61,1056.0
2021-12-08 09:50:00,358.38,359.01,357.92,357.93,1900.0,358.38,359.01,357.92,357.93,1900.0
2021-12-08 09:55:00,356.15,357.39,356.14,357.24,3867.0,356.15,357.39,356.14,357.24,3867.0
2021-12-08 10:00:00,357.4,358.79,357.4,358.1,1800.0,357.4,358.79,357.4,358.1,1800.0
2021-12-08 10:05:00,358.68,359.72,357.9,358.12,2039.0,358.68,359.72,357.9,358.12,2039.0
2021-12-08 10:10:00,358.36,359.17,358.29,358.96,2200.0,358.36,359.17,358.29,358.96,2200.0
2021-12-08 10:15:00,359.0,359.06,358.36,358.36,3007.0,359.0,359.06,358.36,358.36,3007.0
2021-12-08 10:20:00,358.56,358.71,358.01,358.54,1900.0,358.56,358.71,358.01,358.54,1900.0
2021-12-08 10:25:00,358.49,359.4,358.35,358.35,2437.0,358.49,359.4,358.35,358.35,2437.0
2021-12-08 10:30:00,358.56,359.53,358.49,359.53,773.0,358.56,359.53,358.49,359.53,773.0
2021-12-08 10:35:00,359.16,360.31,358.91,359.57,5156.0,359.16,360.31,358.91,359.57,5156.0
2021-12-08 10:40:00,359.46,360.9,359.36,360.05,3269.0,359.46,360.9,359.36,360.05,3269.0
2021-12-08 10:45:00,360.42,361.3,359.84,361.3,7194.0,360.42,361.3,359.84,361.3,7194.0
2021-12-08 10:50:00,361.15,361.41,360.79,361.26,2802.0,361.15,361.41,360.79,361.26,2802.0
2021-12-08 10:55:00,361.45,361.45,360.39,361.06,3387.0,361.45,361.45,360.39,361.06,3387.0
2021-12-08 11:00:00,361.28,361.29,360.66,361.29,1420.0,361.28,361.29,360.66,361.29,1420.0
2021-12-08 11:05:00,361.83,361.85,361.12,361.56,2650.0,361.83,361.85,361.12,361.56,2650.0
2021-12-08 11:10:00,361.38,362.29,361.05,362.15,7125.0,361.38,362.29,361.05,362.15,7125.0
2021-12-08 11:15:00,362.03,362.37,361.9,362.23,1949.0,362.03,362.37,361.9,362.23,1949.0
2021-12-08 11:20:00,362.31,362.72,362.29,362.53,1522.0,362.31,362.72,362.29,362.53,1522.0
2021-12-08 11:25:00,362.72,362.83,362.55,362.6,2125.0,362.72,362.83,362.55,362.6,2125.0
2021-12-08 11:30:00,362.5,363.56,362.0,362.05,5226.0,362.5,363.56,362.0,362.05,5226.0
2021-12-08 11:35:00,362.0,362.25,361.99,362.25,726.0,362.0,362.25,361.99,362.25,726.0
2021-12-08 11:40:00,362.43,362.43,361.7,361.78,1139.0,362.43,362.43,361.7,361.78,1139.0
2021-12-08 11:45:00,362.34,362.34,361.83,362.09,392.0,362.34,362.34,361.83,362.09,392.0
2021-12-08 11:50:00,362.9,363.19,362.52,362.76,1273.0,362.9,363.19,362.52,362.76,1273.0
2021-12-08 11:55:00,363.33,363.7,363.02,363.26,3252.0,363.33,363.7,363.02,363.26,3252.0
2021-12-08 12:00:00,363.06,363.94,363.0,363.94,2603.0,363.06,363.94,363.0,363.94,2603.0
2021-12-08 12:05:00,363.85,363.89,363.28,363.69,3097.0,363.85,363.89,363.28,363.69,3097.0
2021-12-08 12:10:00,363.63,364.16,363.63,364.16,1333.0,363.63,364.16,363.63,364.16,1333.0
2021-12-08 12:15:00,364.03,364.17,363.72,364.1,2800.0,364.03,364.17,363.72,364.1,2800.0
2021-12-08 12:20:00,363.99,363.99,363.49,363.74,1800.0,363.99,363.99,363.49,363.74,1800.0
2021-12-08 12:25:00,363.58,363.99,363.47,363.81,1513.0,363.58,363.99,363.47,363.81,1513.0
2021-12-08 12:30:00,363.75,363.93,363.56,363.83,2106.0,363.75,363.93,363.56,363.83,2106.0
2021-12-08 12:35:00,363.71,364.0,363.59,363.81,3274.0,363.71,364.0,363.59,363.81,3274.0
2021-12-08 12:40:00,364.14,364.4,364.06,364.28,3762.0,364.14,364.4,364.06,364.28,3762.0
2021-12-08 12:45:00,364.13,364.13,363.77,363.84,1502.0,364.13,364.13,363.77,363.84,1502.0
2021-12-08 12:50:00,363.57,363.92,363.57,363.91,985.0,363.57,363.92,363.57,363.91,985.0
2021-12-08 12:55:00,363.86,363.86,363.43,363.69,1333.0,363.86,363.86,363.43,363.69,1333.0
2021-12-08 13:00:00,363.99,364.02,363.36,363.36,3100.0,363.99,364.02,363.36,363.36,3100.0
2021-12-08 13:05:00,363.64,363.98,363.48,363.65,1826.0,363.64,363.98,363.48,363.65,1826.0
2021-12-08 13:10:00,363.78,363.86,363.6,363.82,1828.0,363.78,363.86,363.6,363.82,1828.0
2021-12-08 13:15:00,363.73,364.48,363.72,364.11,5212.0,363.73,364.48,363.72,364.11,5212.0
2021-12-08 13:20:00,364.03,364.03,363.58,363.84,2011.0,364.03,364.03,363.58,363.84,2011.0
2021-12-08 13:25:00,363.81,364.28,363.57,364.28,4244.0,363.81,364.28,363.57,364.28,4244.0
2021-12-08 13:30:00,364.6,364.6,363.89,363.92,2559.0,364.6,364.6,363.89,363.92,2559.0
2021-12-08 13:35:00,363.94,364.22,363.94,364.03,1200.0,363.94,364.22,363.94,364.03,1200.0
2021-12-08 13:40:00,364.22,364.24,364.0,364.06,1140.0,364.22,364.24,364.0,364.06,1140.0
2021-12-08 13:45:00,363.94,364.28,363.48,364.28,3197.0,363.94,364.28,363.48,364.28,3197.0
2021-12-08 13:50:00,364.2,364.2,363.75,364.01,2375.0,364.2,364.2,363.75,364.01,2375.0
2021-12-08 13:55:00,364.01,364.01,363.64,363.64,900.0,364.01,364.01,363.64,363.64,900.0
2021-12-08 14:00:00,363.79,363.92,363.44,363.82,1711.0,363.79,363.92,363.44,363.82,1711.0
2021-12-08 14:05:00,363.55,363.61,363.04,363.4,1200.0,363.55,363.61,363.04,363.4,1200.0
2021-12-08 14:10:00,363.11,363.41,363.05,363.21,1100.0,363.11,363.41,363.05,363.21,1100.0
2021-12-08 14:15:00,363.0,363.0,362.73,362.73,200.0,363.0,363.0,362.73,362.73,200.0
2021-12-08 14:20:00,362.72,363.06,362.72,362.93,1000.0,362.72,363.06,362.72,362.93,1000.0
2021-12-08 14:25:00,362.93,363.19,362.65,362.86,1850.0,362.93,363.19,362.65,362.86,1850.0
2021-12-08 14:30:00,363.16,363.32,362.99,363.31,880.0,363.16,363.32,362.99,363.31,880.0
2021-12-08 14:35:00,363.43,363.48,363.22,363.22,600.0,363.43,363.48,363.22,363.22,600.0
2021-12-08 14:40:00,363.06,363.59,362.72,362.86,4921.0,363.06,363.59,362.72,362.86,4921.0
2021-12-08 14:45:00,363.03,363.03,362.57,362.57,603.0,363.03,363.03,362.57,362.57,603.0
2021-12-08 14:50:00,362.99,363.51,362.97,363.36,612.0,362.99,363.51,362.97,363.36,612.0
2021-12-08 14:55:00,363.5,363.62,363.45,363.58,2213.0,363.5,363.62,363.45,363.58,2213.0
2021-12-08 15:00:00,363.33,363.33,363.07,363.07,800.0,363.33,363.33,363.07,363.07,800.0
2021-12-08 15:05:00,363.31,363.43,363.15,363.43,1200.0,363.31,363.43,363.15,363.43,1200.0
2021-12-08 15:10:00,363.38,364.01,363.37,363.77,2747.0,363.38,364.01,363.37,363.77,2747.0
2021-12-08 15:15:00,363.87,363.88,363.57,363.69,4726.0,363.87,363.88,363.57,363.69,4726.0
2021-12-08 15:20:00,363.75,363.78,363.26,363.26,1959.0,363.75,363.78,363.26,363.26,1959.0
2021-12-08 15:25:00,363.51,363.56,363.2,363.24,2084.0,363.51,363.56,363.2,363.24,2084.0
2021-12-08 15:30:00,363.42,363.69,363.41,363.54,2020.0,363.42,363.69,363.41,363.54,2020.0
2021-12-08 15:35:00,363.5,364.32,363.49,364.13,5827.0,363.5,364.32,363.49,364.13,5827.0
2021-12-08 15:40:00,363.95,363.99,363.7,363.79,4477.0,363.95,363.99,363.7,363.79,4477.0
2021-12-08 15:45:00,363.79,364.1,363.78,364.0,2995.0,363.79,364.1,363.78,364.0,2995.0
2021-12-08 15:50:00,363.87,365.16,363.73,365.16,17956.0,363.87,365.16,363.73,365.16,17956.0
2021-12-08 15:55:00,364.94,365.08,364.32,364.59,32779.0,364.94,365.08,364.32,364.59,32779.0
2021-12-09 09:30:00,361.55,362.69,360.78,361.37,34132.0,361.55,362.69,360.78,361.37,34132.0
2021-12-09 09:35:00,361.37,363.64,361.36,363.64,3935.0,361.37,363.64,361.36,363.64,3935.0
2021-12-09 09:40:00,363.19,363.5,362.73,363.5,1600.0,363.19,363.5,362.73,363.5,1600.0
2021-12-09 09:45:00,363.26,364.61,362.42,362.42,3122.0,363.26,364.61,362.42,362.42,3122.0
2021-12-09 09:50:00,362.43,363.85,362.41,362.71,2751.0,362.43,363.85,362.41,362.71,2751.0
2021-12-09 09:55:00,362.43,362.88,361.88,362.88,3016.0,362.43,362.88,361.88,362.88,3016.0
2021-12-09 10:00:00,362.37,363.17,361.64,362.81,2611.0,362.37,363.17,361.64,362.81,2611.0
2021-12-09 10:05:00,363.15,363.15,361.44,361.97,954.0,363.15,363.15,361.44,361.97,954.0
2021-12-09 10:10:00,361.76,362.33,361.24,361.25,2335.0,361.76,362.33,361.24,361.25,2335.0
2021-12-09 10:15:00,361.07,361.77,360.86,361.31,2391.0,361.07,361.77,360.86,361.31,2391.0
2021-12-09 10:20:00,361.31,361.97,361.0,361.0,1925.0,361.31,361.97,361.0,361.0,1925.0
2021-12-09 10:25:00,361.24,361.34,361.0,361.0,602.0,361.24,361.34,361.0,361.0,602.0
2021-12-09 10:30:00,361.34,361.54,360.76,360.92,1684.0,361.34,361.54,360.76,360.92,1684.0
2021-12-09 10:35:00,360.87,361.27,360.12,360.56,2023.0,360.87,361.27,360.12,360.56,2023.0
2021-12-09 10:40:00,360.36,361.16,360.36,360.97,1671.0,360.36,361.16,360.36,360.97,1671.0
2021-12-09 10:45:00,360.91,361.34,360.38,360.96,12020.0,360.91,361.34,360.38,360.96,12020.0
2021-12-09 10:50:00,360.95,361.28,360.95,361.04,600.0,360.95,361.28,360.95,361.04,600.0
2021-12-09 10:55:00,361.07,361.17,360.44,360.68,1300.0,361.07,361.17,360.44,360.68,1300.0
2021-12-09 11:00:00,360.91,361.2,359.98,360.32,2924.0,360.91,361.2,359.98,360.32,2924.0
2021-12-09 11:05:00,360.19,360.53,359.8,360.53,1467.0,360.19,360.53,359.8,360.53,1467.0
2021-12-09 11:10:00,360.52,360.52,360.05,360.06,918.0,360.52,360.52,360.05,360.06,918.0
2021-12-09 11:15:00,359.87,360.39,359.73,360.33,2843.0,359.87,360.39,359.73,360.33,2843.0
2021-12-09 11:20:00,360.99,362.16,360.9,362.16,1459.0,360.99,362.16,360.9,362.16,1459.0
2021-12-09 11:25:00,362.63,363.32,362.5,363.32,836.0,362.63,363.32,362.5,363.32,836.0
2021-12-09 11:30:00,363.02,363.78,363.02,363.28,1136.0,363.02,363.78,363.02,363.28,1136.0
2021-12-09 11:35:00,362.75,362.75,362.31,362.53,700.0,362.75,362.75,362.31,362.53,700.0
2021-12-09 11:40:00,362.76,362.76,362.39,362.4,746.0,362.76,362.76,362.39,362.4,746.0
2021-12-09 11:45:00,362.33,362.33,361.84,361.84,1045.0,362.33,362.33,361.84,361.84,1045.0
2021-12-09 11:50:00,361.68,361.98,361.52,361.71,1700.0,361.68,361.98,361.52,361.71,1700.0
2021-12-09 11:55:00,361.37,361.53,361.3,361.37,1350.0,361.37,361.53,361.3,361.37,1350.0
2021-12-09 12:00:00,361.35,361.35,360.72,360.72,1130.0,361.35,361.35,360.72,360.72,1130.0
2021-12-09 12:05:00,360.47,360.68,360.24,360.24,700.0,360.47,360.68,360.24,360.24,700.0
2021-12-09 12:10:00,360.52,361.41,360.46,361.41,1600.0,360.52,361.41,360.46,361.41,1600.0
2021-12-09 12:15:00,360.95,360.97,360.77,360.77,1100.0,360.95,360.97,360.77,360.77,1100.0
2021-12-09 12:20:00,360.73,360.81,360.52,360.64,1017.0,360.73,360.81,360.52,360.64,1017.0
2021-12-09 12:25:00,360.55,360.55,360.16,360.17,1466.0,360.55,360.55,360.16,360.17,1466.0
2021-12-09 12:30:00,360.15,360.15,359.47,359.75,1400.0,360.15,360.15,359.47,359.75,1400.0
2021-12-09 12:35:00,360.03,360.23,360.03,360.22,600.0,360.03,360.23,360.03,360.22,600.0
2021-12-09 12:40:00,360.21,360.47,360.06,360.34,1400.0,360.21,360.47,360.06,360.34,1400.0
2021-12-09 12:45:00,360.5,360.69,360.47,360.69,600.0,360.5,360.69,360.47,360.69,600.0
2021-12-09 12:50:00,360.55,360.55,360.49,360.49,200.0,360.55,360.55,360.49,360.49,200.0
2021-12-09 12:55:00,360.53,360.67,360.52,360.61,900.0,360.53,360.67,360.52,360.61,900.0
2021-12-09 13:00:00,360.42,360.42,359.85,359.88,1437.0,360.42,360.42,359.85,359.88,1437.0
2021-12-09 13:05:00,359.94,359.94,359.52,359.69,2287.0,359.94,359.94,359.52,359.69,2287.0
2021-12-09 13:10:00,359.75,359.78,359.27,359.54,4450.0,359.75,359.78,359.27,359.54,4450.0
2021-12-09 13:15:00,359.58,359.78,359.38,359.78,1837.0,359.58,359.78,359.38,359.78,1837.0
2021-12-09 13:20:00,359.77,359.85,359.39,359.68,3000.0,359.77,359.85,359.39,359.68,3000.0
2021-12-09 13:25:00,359.89,360.26,359.86,359.86,1967.0,359.89,360.26,359.86,359.86,1967.0
2021-12-09 13:30:00,359.8,359.98,359.31,359.45,2284.0,359.8,359.98,359.31,359.45,2284.0
2021-12-09 13:35:00,359.27,359.77,359.27,359.77,1177.0,359.27,359.77,359.27,359.77,1177.0
2021-12-09 13:40:00,359.48,359.48,359.0,359.17,1700.0,359.48,359.48,359.0,359.17,1700.0
2021-12-09 13:45:00,358.53,358.59,357.6,357.76,2316.0,358.53,358.59,357.6,357.76,2316.0
2021-12-09 13:50:00,357.56,357.73,357.31,357.72,1400.0,357.56,357.73,357.31,357.72,1400.0
2021-12-09 13:55:00,358.04,359.09,358.04,358.87,1976.0,358.04,359.09,358.04,358.87,1976.0
2021-12-09 14:00:00,358.69,358.74,358.1,358.1,2776.0,358.69,358.74,358.1,358.1,2776.0
2021-12-09 14:05:00,358.2,358.55,358.18,358.19,1200.0,358.2,358.55,358.18,358.19,1200.0
2021-12-09 14:10:00,358.46,358.46,358.17,358.29,909.0,358.46,358.46,358.17,358.29,909.0
2021-12-09 14:15:00,358.39,358.95,358.3,358.64,2999.0,358.39,358.95,358.3,358.64,2999.0
2021-12-09 14:20:00,359.03,359.43,359.0,359.06,1618.0,359.03,359.43,359.0,359.06,1618.0
2021-12-09 14:25:00,358.8,358.8,357.97,357.97,435.0,358.8,358.8,357.97,357.97,435.0
2021-12-09 14:30:00,358.02,358.59,358.02,358.59,500.0,358.02,358.59,358.02,358.59,500.0
2021-12-09 14:35:00,358.17,358.57,358.17,358.49,1404.0,358.17,358.57,358.17,358.49,1404.0
2021-12-09 14:40:00,358.56,358.58,358.04,358.37,2210.0,358.56,358.58,358.04,358.37,2210.0
2021-12-09 14:45:00,358.38,358.38,357.72,357.75,3136.0,358.38,358.38,357.72,357.75,3136.0
2021-12-09 14:50:00,357.59,357.75,357.1,357.24,1370.0,357.59,357.75,357.1,357.24,1370.0
2021-12-09 14:55:00,357.35,357.41,357.03,357.41,1076.0,357.35,357.41,357.03,357.41,1076.0
2021-12-09 15:00:00,357.4,358.0,357.2,357.66,1126.0,357.4,358.0,357.2,357.66,1126.0
2021-12-09 15:05:00,357.52,357.52,356.4,356.4,801.0,357.52,357.52,356.4,356.4,801.0
2021-12-09 15:10:00,356.37,356.44,355.71,355.8,2658.0,356.37,356.44,355.71,355.8,2658.0
2021-12-09 15:15:00,355.65,355.92,355.62,355.75,1700.0,355.65,355.92,355.62,355.75,1700.0
2021-12-09 15:20:00,355.72,355.8,355.12,355.2,4546.0,355.72,355.8,355.12,355.2,4546.0
2021-12-09 15:25:00,355.05,355.97,354.87,355.69,3829.0,355.05,355.97,354.87,355.69,3829.0
2021-12-09 15:30:00,355.89,356.06,355.31,355.5,7486.0,355.89,356.06,355.31,355.5,7486.0
2021-12-09 15:35:00,355.37,355.5,355.04,355.46,3274.0,355.37,355.5,355.04,355.46,3274.0
2021-12-09 15:40:00,355.42,356.05,355.3,355.81,7340.0,355.42,356.05,355.3,355.81,7340.0
2021-12-09 15:45:00,355.66,356.61,355.65,356.37,6492.0,355.66,356.61,355.65,356.37,6492.0
2021-12-09 15:50:00,356.21,356.21,355.12,355.22,8970.0,356.21,356.21,355.12,355.22,8970.0
2021-12-09 15:55:00,355.35,355.39,354.26,354.41,26984.0,355.35,355.39,354.26,354.41,26984.0
2021-12-10 09:30:00,358.68,360.64,357.29,360.43,14476.0,358.68,360.64,357.29,360.43,14476.0
2021-12-10 09:35:00,360.1,361.1,358.34,361.1,2070.0,360.1,361.1,358.34,361.1,2070.0
2021-12-10 09:40:00,360.97,361.01,357.63,357.99,4005.0,360.97,361.01,357.63,357.99,4005.0
2021-12-10 09:45:00,357.74,357.74,355.85,357.14,3237.0,357.74,357.74,355.85,357.14,3237.0
2021-12-10 09:50:00,356.73,358.23,356.31,357.94,2029.0,356.73,358.23,356.31,357.94,2029.0
2021-12-10 09:55:00,357.51,358.07,356.25,356.92,3200.0,357.51,358.07,356.25,356.92,3200.0
2021-12-10 10:00:00,357.75,358.75,357.67,357.67,2633.0,357.75,358.75,357.67,357.67,2633.0
2021-12-10 10:05:00,357.47,359.23,357.47,359.23,3015.0,357.47,359.23,357.47,359.23,3015.0
2021-12-10 10:10:00,359.21,359.97,358.71,359.83,4337.0,359.21,359.97,358.71,359.83,4337.0
2021-12-10 10:15:00,359.7,360.97,359.53,360.47,4217.0,359.7,360.97,359.53,360.47,4217.0
2021-12-10 10:20:00,360.39,361.31,360.26,360.96,3664.0,360.39,361.31,360.26,360.96,3664.0
2021-12-10 10:25:00,360.78,360.78,359.75,360.4,3299.0,360.78,360.78,359.75,360.4,3299.0
2021-12-10 10:30:00,360.45,360.45,358.15,358.15,2595.0,360.45,360.45,358.15,358.15,2595.0
2021-12-10 10:35:00,357.67,358.5,357.45,358.5,4828.0,357.67,358.5,357.45,358.5,4828.0
2021-12-10 10:40:00,358.51,358.8,358.01,358.51,4110.0,358.51,358.8,358.01,358.51,4110.0
2021-12-10 10:45:00,358.48,358.67,357.2,357.46,5021.0,358.48,358.67,357.2,357.46,5021.0
2021-12-10 10:50:00,357.68,358.39,357.68,358.08,1500.0,357.68,358.39,357.68,358.08,1500.0
2021-12-10 10:55:00,358.02,358.4,358.01,358.33,1924.0,358.02,358.4,358.01,358.33,1924.0
2021-12-10 11:00:00,358.32,358.45,357.14,357.52,2402.0,358.32,358.45,357.14,357.52,2402.0
2021-12-10 11:05:00,357.54,357.66,356.97,357.38,2436.0,357.54,357.66,356.97,357.38,2436.0
2021-12-10 11:10:00,357.45,357.69,356.57,356.89,2830.0,357.45,357.69,356.57,356.89,2830.0
2021-12-10 11:15:00,356.77,357.37,356.25,357.25,2557.0,356.77,357.37,356.25,357.25,2557.0
2021-12-10 11:20:00,357.13,357.18,355.76,356.64,5348.0,357.13,357.18,355.76,356.64,5348.0
2021-12-10 11:25:00,356.63,357.45,356.63,357.28,1403.0,356.63,357.45,356.63,357.28,1403.0
2021-12-10 11:30:00,357.35,357.45,356.52,356.52,2283.0,357.35,357.45,356.52,356.52,2283.0
2021-12-10 11:35:00,356.64,357.54,356.37,357.54,2002.0,356.64,357.54,356.37,357.54,2002.0
2021-12-10 11:40:00,357.66,358.09,357.38,358.09,1300.0,357.66,358.09,357.38,358.09,1300.0
2021-12-10 11:45:00,358.98,359.65,358.59,358.59,2940.0,358.98,359.65,358.59,358.59,2940.0
2021-12-10 11:50:00,358.62,359.1,358.29,358.29,2263.0,358.62,359.1,358.29,358.29,2263.0
2021-12-10 11:55:00,358.34,358.81,357.97,358.81,1013.0,358.34,358.81,357.97,358.81,1013.0
2021-12-10 12:00:00,358.7,358.7,357.81,357.81,800.0,358.7,358.7,357.81,357.81,800.0
2021-12-10 12:05:00,358.51,358.9,358.51,358.85,1907.0,358.51,358.9,358.51,358.85,1907.0
2021-12-10 12:10:00,358.99,359.65,358.99,359.2,1537.0,358.99,359.65,358.99,359.2,1537.0
2021-12-10 12:15:00,359.32,359.32,358.56,358.56,1521.0,359.32,359.32,358.56,358.56,1521.0
2021-12-10 12:20:00,358.76,358.81,358.51,358.81,900.0,358.76,358.81,358.51,358.81,900.0
2021-12-10 12:25:00,358.78,359.25,358.52,358.53,1601.0,358.78,359.25,358.52,358.53,1601.0
2021-12-10 12:30:00,358.53,358.54,357.93,358.0,2511.0,358.53,358.54,357.93,358.0,2511.0
2021-12-10 12:35:00,358.09,358.09,357.35,357.51,604.0,358.09,358.09,357.35,357.51,604.0
2021-12-10 12:40:00,357.54,358.41,357.54,358.19,1323.0,357.54,358.41,357.54,358.19,1323.0
2021-12-10 12:45:00,358.4,358.6,358.12,358.54,2030.0,358.4,358.6,358.12,358.54,2030.0
2021-12-10 12:50:00,358.48,358.58,358.22,358.3,2492.0,358.48,358.58,358.22,358.3,2492.0
2021-12-10 12:55:00,358.51,358.92,358.51,358.88,2305.0,358.51,358.92,358.51,358.88,2305.0
2021-12-10 13:00:00,358.78,358.96,358.37,358.73,1604.0,358.78,358.96,358.37,358.73,1604.0
2021-12-10 13:05:00,358.44,358.88,358.44,358.88,519.0,358.44,358.88,358.44,358.88,519.0
2021-12-10 13:10:00,358.82,358.98,358.78,358.78,829.0,358.82,358.98,358.78,358.78,829.0
2021-12-10 13:15:00,358.68,358.81,358.15,358.51,3125.0,358.68,358.81,358.15,358.51,3125.0
2021-12-10 13:20:00,358.36,358.45,358.03,358.45,1372.0,358.36,358.45,358.03,358.45,1372.0
2021-12-10 13:25:00,358.21,358.88,358.2,358.4,2167.0,358.21,358.88,358.2,358.4,2167.0
2021-12-10 13:30:00,358.35,358.57,358.28,358.56,607.0,358.35,358.57,358.28,358.56,607.0
2021-12-10 13:35:00,358.41,358.41,357.97,358.19,1300.0,358.41,358.41,357.97,358.19,1300.0
2021-12-10 13:40:00,358.49,358.77,358.43,358.77,548.0,358.49,358.77,358.43,358.77,548.0
2021-12-10 13:45:00,358.69,359.03,358.51,358.58,1500.0,358.69,359.03,358.51,358.58,1500.0
2021-12-10 13:50:00,358.91,359.32,358.8,358.99,1132.0,358.91,359.32,358.8,358.99,1132.0
2021-12-10 13:55:00,358.99,359.4,358.99,359.17,700.0,358.99,359.4,358.99,359.17,700.0
2021-12-10 14:00:00,359.15,359.48,358.91,359.18,1854.0,359.15,359.48,358.91,359.18,1854.0
2021-12-10 14:05:00,358.99,358.99,358.9,358.9,200.0,358.99,358.99,358.9,358.9,200.0
2021-12-10 14:10:00,358.81,359.03,358.7,358.89,575.0,358.81,359.03,358.7,358.89,575.0
2021-12-10 14:15:00,359.11,359.43,359.11,359.43,1533.0,359.11,359.43,359.11,359.43,1533.0
2021-12-10 14:20:00,359.48,360.24,359.35,359.55,6812.0,359.48,360.24,359.35,359.55,6812.0
2021-12-10 14:25:00,359.53,359.88,359.34,359.88,2715.0,359.53,359.88,359.34,359.88,2715.0
2021-12-10 14:30:00,359.97,360.0,359.3,359.3,2947.0,359.97,360.0,359.3,359.3,2947.0
2021-12-10 14:35:00,359.51,359.96,359.48,359.54,3511.0,359.51,359.96,359.48,359.54,3511.0
2021-12-10 14:40:00,359.68,359.93,359.65,359.65,2385.0,359.68,359.93,359.65,359.65,2385.0
2021-12-10 14:45:00,359.44,360.05,359.4,360.05,2266.0,359.44,360.05,359.4,360.05,2266.0
2021-12-10 14:50:00,359.92,359.92,359.19,359.21,3186.0,359.92,359.92,359.19,359.21,3186.0
2021-12-10 14:55:00,359.09,359.33,358.74,359.33,1977.0,359.09,359.33,358.74,359.33,1977.0
2021-12-10 15:00:00,359.37,359.67,359.14,359.39,3063.0,359.37,359.67,359.14,359.39,3063.0
2021-12-10 15:05:00,358.99,359.79,358.99,359.57,3227.0,358.99,359.79,358.99,359.57,3227.0
2021-12-10 15:10:00,359.56,360.23,359.53,360.23,2102.0,359.56,360.23,359.53,360.23,2102.0
2021-12-10 15:15:00,360.17,360.3,359.41,359.74,5001.0,360.17,360.3,359.41,359.74,5001.0
2021-12-10 15:20:00,359.92,360.36,359.84,360.36,2139.0,359.92,360.36,359.84,360.36,2139.0
2021-12-10 15:25:00,360.2,360.52,360.13,360.16,3234.0,360.2,360.52,360.13,360.16,3234.0
2021-12-10 15:30:00,360.42,360.96,360.42,360.67,3496.0,360.42,360.96,360.42,360.67,3496.0
2021-12-10 15:35:00,360.78,361.01,360.53,360.79,7800.0,360.78,361.01,360.53,360.79,7800.0
2021-12-10 15:40:00,360.88,360.99,360.65,360.71,9654.0,360.88,360.99,360.65,360.71,9654.0
2021-12-10 15:45:00,360.65,361.23,360.6,361.1,12772.0,360.65,361.23,360.6,361.1,12772.0
2021-12-10 15:50:00,361.26,362.78,361.26,362.38,28810.0,361.26,362.78,361.26,362.38,28810.0
2021-12-10 15:55:00,362.39,362.54,361.72,362.36,51485.0,362.39,362.54,361.72,362.36,51485.0
2021-12-13 09:30:00,362.59,363.54,360.97,361.72,17334.0,362.59,363.54,360.97,361.72,17334.0
2021-12-13 09:35:00,361.98,363.12,361.98,362.82,4601.0,361.98,363.12,361.98,362.82,4601.0
2021-12-13 09:40:00,363.09,364.85,363.09,364.11,2832.0,363.09,364.85,363.09,364.11,2832.0
2021-12-13 09:45:00,363.71,364.16,362.93,363.85,1393.0,363.71,364.16,362.93,363.85,1393.0
2021-12-13 09:50:00,363.21,364.28,362.35,363.65,4482.0,363.21,364.28,362.35,363.65,4482.0
2021-12-13 09:55:00,364.34,365.18,364.17,364.17,6608.0,364.34,365.18,364.17,364.17,6608.0
2021-12-13 10:00:00,363.94,365.01,363.94,364.47,4517.0,363.94,365.01,363.94,364.47,4517.0
2021-12-13 10:05:00,364.6,364.72,363.13,363.14,1100.0,364.6,364.72,363.13,363.14,1100.0
2021-12-13 10:10:00,362.89,364.84,362.89,364.07,3118.0,362.89,364.84,362.89,364.07,3118.0
2021-12-13 10:15:00,364.11,364.13,363.66,363.66,1256.0,364.11,364.13,363.66,363.66,1256.0
2021-12-13 10:20:00,363.87,363.87,362.37,362.38,1400.0,363.87,363.87,362.37,362.38,1400.0
2021-12-13 10:25:00,362.8,363.52,362.3,362.59,2240.0,362.8,363.52,362.3,362.59,2240.0
2021-12-13 10:30:00,362.41,362.49,361.15,361.29,5994.0,362.41,362.49,361.15,361.29,5994.0
2021-12-13 10:35:00,361.94,362.98,361.9,362.07,1800.0,361.94,362.98,361.9,362.07,1800.0
2021-12-13 10:40:00,362.0,362.75,362.0,362.73,2205.0,362.0,362.75,362.0,362.73,2205.0
2021-12-13 10:45:00,363.04,364.0,363.03,364.0,974.0,363.04,364.0,363.03,364.0,974.0
2021-12-13 10:50:00,363.6,363.61,362.37,362.37,1805.0,363.6,363.61,362.37,362.37,1805.0
2021-12-13 10:55:00,362.45,363.72,362.44,363.31,1260.0,362.45,363.72,362.44,363.31,1260.0
2021-12-13 11:00:00,363.25,363.25,361.66,362.12,2828.0,363.25,363.25,361.66,362.12,2828.0
2021-12-13 11:05:00,362.14,363.88,362.14,363.68,1701.0,362.14,363.88,362.14,363.68,1701.0
2021-12-13 11:10:00,363.81,363.84,362.81,363.2,1200.0,363.81,363.84,362.81,363.2,1200.0
2021-12-13 11:15:00,362.84,363.16,362.2,362.51,1473.0,362.84,363.16,362.2,362.51,1473.0
2021-12-13 11:20:00,362.27,362.98,362.27,362.88,1900.0,362.27,362.98,362.27,362.88,1900.0
2021-12-13 11:25:00,362.8,363.27,362.63,363.25,4200.0,362.8,363.27,362.63,363.25,4200.0
2021-12-13 11:30:00,363.35,363.35,362.47,362.47,1934.0,363.35,363.35,362.47,362.47,1934.0
2021-12-13 11:35:00,362.61,362.75,361.9,362.1,3085.0,362.61,362.75,361.9,362.1,3085.0
2021-12-13 11:40:00,362.1,362.33,361.98,362.16,3537.0,362.1,362.33,361.98,362.16,3537.0
2021-12-13 11:45:00,361.78,362.11,361.33,361.33,2200.0,361.78,362.11,361.33,361.33,2200.0
2021-12-13 11:50:00,361.31,361.32,361.1,361.11,2798.0,361.31,361.32,361.1,361.11,2798.0
2021-12-13 11:55:00,361.0,361.5,360.76,361.5,1200.0,361.0,361.5,360.76,361.5,1200.0
2021-12-13 12:00:00,361.36,361.37,360.57,361.11,7500.0,361.36,361.37,360.57,361.11,7500.0
2021-12-13 12:05:00,361.18,361.74,361.18,361.64,1532.0,361.18,361.74,361.18,361.64,1532.0
2021-12-13 12:10:00,361.71,362.52,360.97,362.52,3305.0,361.71,362.52,360.97,362.52,3305.0
2021-12-13 12:15:00,362.23,362.88,362.23,362.38,1280.0,362.23,362.88,362.23,362.38,1280.0
2021-12-13 12:20:00,362.38,362.38,361.96,362.26,3652.0,362.38,362.38,361.96,362.26,3652.0
2021-12-13 12:25:00,361.81,361.97,361.55,361.83,2024.0,361.81,361.97,361.55,361.83,2024.0
2021-12-13 12:30:00,361.96,362.3,361.75,361.87,2640.0,361.96,362.3,361.75,361.87,2640.0
2021-12-13 12:35:00,362.0,362.22,361.7,362.0,1841.0,362.0,362.22,361.7,362.0,1841.0
2021-12-13 12:40:00,362.38,362.38,361.72,361.94,1484.0,362.38,362.38,361.72,361.94,1484.0
2021-12-13 12:45:00,361.91,362.03,361.49,361.99,1600.0,361.91,362.03,361.49,361.99,1600.0
2021-12-13 12:50:00,361.81,362.22,361.77,361.79,1300.0,361.81,362.22,361.77,361.79,1300.0
2021-12-13 12:55:00,361.61,361.94,361.6,361.74,700.0,361.61,361.94,361.6,361.74,700.0
2021-12-13 13:00:00,361.61,361.92,361.35,361.59,1200.0,361.61,361.92,361.35,361.59,1200.0
2021-12-13 13:05:00,361.27,361.51,361.27,361.51,466.0,361.27,361.51,361.27,361.51,466.0
2021-12-13 13:10:00,361.67,361.95,361.55,361.74,818.0,361.67,361.95,361.55,361.74,818.0
2021-12-13 13:15:00,361.44,361.94,361.37,361.94,931.0,361.44,361.94,361.37,361.94,931.0
2021-12-13 13:20:00,361.54,361.54,361.11,361.45,812.0,361.54,361.54,361.11,361.45,812.0
2021-12-13 13:25:00,361.6,361.63,361.29,361.29,600.0,361.6,361.63,361.29,361.29,600.0
2021-12-13 13:30:00,361.61,361.62,360.87,361.11,1500.0,361.61,361.62,360.87,361.11,1500.0
2021-12-13 13:35:00,361.05,361.48,361.04,361.18,1067.0,361.05,361.48,361.04,361.18,1067.0
2021-12-13 13:40:00,361.45,361.87,361.45,361.77,1078.0,361.45,361.87,361.45,361.77,1078.0
2021-12-13 13:45:00,361.59,362.11,361.56,362.11,821.0,361.59,362.11,361.56,362.11,821.0
2021-12-13 13:50:00,362.16,362.46,361.77,362.24,2607.0,362.16,362.46,361.77,362.24,2607.0
2021-12-13 13:55:00,361.99,362.08,361.99,362.07,700.0,361.99,362.08,361.99,362.07,700.0
2021-12-13 14:00:00,362.09,362.13,361.67,361.86,2733.0,362.09,362.13,361.67,361.86,2733.0
2021-12-13 14:05:00,361.98,362.12,361.83,361.9,1075.0,361.98,362.12,361.83,361.9,1075.0
2021-12-13 14:10:00,362.03,362.03,361.55,361.67,2600.0,362.03,362.03,361.55,361.67,2600.0
2021-12-13 14:15:00,361.64,361.94,361.34,361.75,1046.0,361.64,361.94,361.34,361.75,1046.0
2021-12-13 14:20:00,361.87,362.47,361.71,361.71,2200.0,361.87,362.47,361.71,361.71,2200.0
2021-12-13 14:25:00,362.0,362.04,361.54,361.93,2128.0,362.0,362.04,361.54,361.93,2128.0
2021-12-13 14:30:00,361.8,362.47,361.8,362.47,700.0,361.8,362.47,361.8,362.47,700.0
2021-12-13 14:35:00,362.31,362.78,362.3,362.47,1400.0,362.31,362.78,362.3,362.47,1400.0
2021-12-13 14:40:00,362.69,362.69,362.19,362.21,1417.0,362.69,362.69,362.19,362.21,1417.0
2021-12-13 14:45:00,361.96,362.05,361.81,362.05,1200.0,361.96,362.05,361.81,362.05,1200.0
2021-12-13 14:50:00,361.93,362.12,361.54,362.12,2196.0,361.93,362.12,361.54,362.12,2196.0
2021-12-13 14:55:00,362.28,362.63,362.28,362.63,900.0,362.28,362.63,362.28,362.63,900.0
2021-12-13 15:00:00,362.67,363.13,362.66,362.84,2144.0,362.67,363.13,362.66,362.84,2144.0
2021-12-13 15:05:00,362.81,362.81,362.44,362.63,1009.0,362.81,362.81,362.44,362.63,1009.0
2021-12-13 15:10:00,362.68,363.28,362.68,363.17,2300.0,362.68,363.28,362.68,363.17,2300.0
2021-12-13 15:15:00,363.32,363.32,362.77,362.91,4000.0,363.32,363.32,362.77,362.91,4000.0
2021-12-13 15:20:00,362.96,363.14,362.39,362.55,1400.0,362.96,363.14,362.39,362.55,1400.0
2021-12-13 15:25:00,362.46,362.69,362.36,362.49,2491.0,362.46,362.69,362.36,362.49,2491.0
2021-12-13 15:30:00,362.48,363.25,362.48,363.04,6523.0,362.48,363.25,362.48,363.04,6523.0
2021-12-13 15:35:00,363.09,363.95,363.09,363.37,13822.0,363.09,363.95,363.09,363.37,13822.0
2021-12-13 15:40:00,363.31,363.54,362.85,363.19,6801.0,363.31,363.54,362.85,363.19,6801.0
2021-12-13 15:45:00,363.27,363.76,363.13,363.21,7850.0,363.27,363.76,363.13,363.21,7850.0
2021-12-13 15:50:00,363.18,363.59,362.7,362.81,13812.0,363.18,363.59,362.7,362.81,13812.0
2021-12-13 15:55:00,362.7,362.85,361.89,362.25,38923.0,362.7,362.85,361.89,362.25,38923.0
2021-12-14 09:30:00,354.97,355.03,352.65,354.57,19784.0,354.97,355.03,352.65,354.57,19784.0
2021-12-14 09:35:00,355.29,357.87,355.29,356.0,2700.0,355.29,357.87,355.29,356.0,2700.0
2021-12-14 09:40:00,356.45,357.3,355.6,357.3,2624.0,356.45,357.3,355.6,357.3,2624.0
2021-12-14 09:45:00,357.46,357.88,354.39,355.2,6546.0,357.46,357.88,354.39,355.2,6546.0
2021-12-14 09:50:00,354.99,355.03,351.87,351.87,10433.0,354.99,355.03,351.87,351.87,10433.0
2021-12-14 09:55:00,352.34,353.72,351.66,352.55,3677.0,352.34,353.72,351.66,352.55,3677.0
2021-12-14 10:00:00,352.01,352.29,351.14,352.21,6375.0,352.01,352.29,351.14,352.21,6375.0
2021-12-14 10:05:00,351.73,352.4,351.67,351.95,3920.0,351.73,352.4,351.67,351.95,3920.0
2021-12-14 10:10:00,351.52,351.52,349.55,349.95,4304.0,351.52,351.52,349.55,349.95,4304.0
2021-12-14 10:15:00,350.44,351.34,350.3,350.49,3249.0,350.44,351.34,350.3,350.49,3249.0
2021-12-14 10:20:00,350.65,351.47,350.56,351.07,3100.0,350.65,351.47,350.56,351.07,3100.0
2021-12-14 10:25:00,351.46,352.67,351.09,351.35,3900.0,351.46,352.67,351.09,351.35,3900.0
2021-12-14 10:30:00,351.0,352.31,350.98,351.8,3605.0,351.0,352.31,350.98,351.8,3605.0
2021-12-14 10:35:00,352.04,352.43,350.81,350.81,3050.0,352.04,352.43,350.81,350.81,3050.0
2021-12-14 10:40:00,351.1,351.1,349.3,349.69,3486.0,351.1,351.1,349.3,349.69,3486.0
2021-12-14 10:45:00,350.02,350.09,349.14,349.66,4297.0,350.02,350.09,349.14,349.66,4297.0
2021-12-14 10:50:00,349.65,349.73,348.12,348.12,6663.0,349.65,349.73,348.12,348.12,6663.0
2021-12-14 10:55:00,348.38,348.56,347.01,347.82,7557.0,348.38,348.56,347.01,347.82,7557.0
2021-12-14 11:00:00,347.79,347.79,345.11,346.05,7260.0,347.79,347.79,345.11,346.05,7260.0
2021-12-14 11:05:00,346.27,347.08,346.2,346.83,3621.0,346.27,347.08,346.2,346.83,3621.0
2021-12-14 11:10:00,346.95,347.3,345.8,345.8,3009.0,346.95,347.3,345.8,345.8,3009.0
2021-12-14 11:15:00,345.61,346.45,345.61,346.28,4600.0,345.61,346.45,345.61,346.28,4600.0
2021-12-14 11:20:00,346.53,347.37,346.4,346.96,2600.0,346.53,347.37,346.4,346.96,2600.0
2021-12-14 11:25:00,347.17,347.5,346.8,347.35,2800.0,347.17,347.5,346.8,347.35,2800.0
2021-12-14 11:30:00,347.17,347.17,346.11,346.68,6525.0,347.17,347.17,346.11,346.68,6525.0
2021-12-14 11:35:00,347.14,347.67,346.93,346.98,3600.0,347.14,347.67,346.93,346.98,3600.0
2021-12-14 11:40:00,346.52,347.21,345.83,346.21,3103.0,346.52,347.21,345.83,346.21,3103.0
2021-12-14 11:45:00,346.3,347.18,345.96,347.11,4681.0,346.3,347.18,345.96,347.11,4681.0
2021-12-14 11:50:00,347.26,347.61,346.41,346.41,4103.0,347.26,347.61,346.41,346.41,4103.0
2021-12-14 11:55:00,346.68,347.08,346.5,346.9,1400.0,346.68,347.08,346.5,346.9,1400.0
2021-12-14 12:00:00,346.56,346.99,346.1,346.32,2288.0,346.56,346.99,346.1,346.32,2288.0
2021-12-14 12:05:00,345.89,346.81,345.6,346.81,1501.0,345.89,346.81,345.6,346.81,1501.0
2021-12-14 12:10:00,347.34,347.35,346.23,346.23,1824.0,347.34,347.35,346.23,346.23,1824.0
2021-12-14 12:15:00,345.8,346.04,345.65,346.0,2220.0,345.8,346.04,345.65,346.0,2220.0
2021-12-14 12:20:00,345.85,346.66,345.38,346.63,1900.0,345.85,346.66,345.38,346.63,1900.0
2021-12-14 12:25:00,346.28,346.51,346.16,346.22,1733.0,346.28,346.51,346.16,346.22,1733.0
2021-12-14 12:30:00,346.17,346.17,345.19,345.68,2300.0,346.17,346.17,345.19,345.68,2300.0
2021-12-14 12:35:00,345.97,345.97,344.79,344.79,2200.0,345.97,345.97,344.79,344.79,2200.0
2021-12-14 12:40:00,344.72,345.42,344.7,344.98,4167.0,344.72,345.42,344.7,344.98,4167.0
2021-12-14 12:45:00,344.74,345.03,344.07,344.79,5451.0,344.74,345.03,344.07,344.79,5451.0
2021-12-14 12:50:00,344.79,345.4,344.79,344.91,4733.0,344.79,345.4,344.79,344.91,4733.0
2021-12-14 12:55:00,344.84,345.47,344.84,345.05,5761.0,344.84,345.47,344.84,345.05,5761.0
2021-12-14 13:00:00,344.95,345.81,344.82,345.65,4065.0,344.95,345.81,344.82,345.65,4065.0
2021-12-14 13:05:00,345.54,346.04,345.54,345.7,1620.0,345.54,346.04,345.54,345.7,1620.0
2021-12-14 13:10:00,345.53,346.17,345.47,345.53,2261.0,345.53,346.17,345.47,345.53,2261.0
2021-12-14 13:15:00,345.59,345.75,345.11,345.11,1013.0,345.59,345.75,345.11,345.11,1013.0
2021-12-14 13:20:00,345.31,345.36,344.17,344.19,2902.0,345.31,345.36,344.17,344.19,2902.0
2021-12-14 13:25:00,344.23,344.63,343.84,344.51,3050.0,344.23,344.63,343.84,344.51,3050.0
2021-12-14 13:30:00,344.42,344.42,343.82,343.88,2190.0,344.42,344.42,343.82,343.88,2190.0
2021-12-14 13:35:00,343.91,344.03,343.56,343.71,2154.0,343.91,344.03,343.56,343.71,2154.0
2021-12-14 13:40:00,343.84,343.84,342.97,342.97,2391.0,343.84,343.84,342.97,342.97,2391.0
2021-12-14 13:45:00,343.09,343.2,342.77,342.77,1738.0,343.09,343.2,342.77,342.77,1738.0
2021-12-14 13:50:00,342.98,343.16,342.46,342.46,2840.0,342.98,343.16,342.46,342.46,2840.0
2021-12-14 13:55:00,342.33,342.84,342.33,342.71,2294.0,342.33,342.84,342.33,342.71,2294.0
2021-12-14 14:00:00,342.67,343.28,341.93,343.11,3457.0,342.67,343.28,341.93,343.11,3457.0
2021-12-14 14:05:00,342.89,344.34,342.77,344.34,2729.0,342.89,344.34,342.77,344.34,2729.0
2021-12-14 14:10:00,344.21,344.8,343.88,343.88,3561.0,344.21,344.8,343.88,343.88,3561.0
2021-12-14 14:15:00,343.96,344.43,343.89,344.43,920.0,343.96,344.43,343.89,344.43,920.0
2021-12-14 14:20:00,344.08,344.38,343.58,344.37,1449.0,344.08,344.38,343.58,344.37,1449.0
2021-12-14 14:25:00,344.38,344.38,343.6,343.6,2026.0,344.38,344.38,343.6,343.6,2026.0
2021-12-14 14:30:00,343.72,343.83,343.48,343.83,1495.0,343.72,343.83,343.48,343.83,1495.0
2021-12-14 14:35:00,344.04,344.08,343.61,343.7,2912.0,344.04,344.08,343.61,343.7,2912.0
2021-12-14 14:40:00,343.92,344.67,343.88,344.67,1501.0,343.92,344.67,343.88,344.67,1501.0
2021-12-14 14:45:00,345.07,345.12,344.54,344.54,1730.0,345.07,345.12,344.54,344.54,1730.0
2021-12-14 14:50:00,344.46,345.55,344.17,345.32,2701.0,344.46,345.55,344.17,345.32,2701.0
2021-12-14 14:55:00,345.09,345.41,344.8,344.9,3244.0,345.09,345.41,344.8,344.9,3244.0
2021-12-14 15:00:00,345.25,345.77,344.98,345.41,2900.0,345.25,345.77,344.98,345.41,2900.0
2021-12-14 15:05:00,345.81,346.42,345.81,346.3,2850.0,345.81,346.42,345.81,346.3,2850.0
2021-12-14 15:10:00,346.53,346.53,345.67,345.97,3914.0,346.53,346.53,345.67,345.97,3914.0
2021-12-14 15:15:00,345.81,346.09,345.36,346.09,3715.0,345.81,346.09,345.36,346.09,3715.0
2021-12-14 15:20:00,346.2,346.2,345.66,345.68,5625.0,346.2,346.2,345.66,345.68,5625.0
2021-12-14 15:25:00,345.81,346.04,345.28,346.03,5206.0,345.81,346.04,345.28,346.03,5206.0
2021-12-14 15:30:00,345.86,347.0,345.86,346.9,5452.0,345.86,347.0,345.86,346.9,5452.0
2021-12-14 15:35:00,347.02,347.95,347.02,347.34,10626.0,347.02,347.95,347.02,347.34,10626.0
2021-12-14 15:40:00,347.36,347.64,346.92,346.92,10698.0,347.36,347.64,346.92,346.92,10698.0
2021-12-14 15:45:00,346.84,346.97,345.96,346.07,11481.0,346.84,346.97,345.96,346.07,11481.0
2021-12-14 15:50:00,346.19,346.19,344.53,344.63,34460.0,346.19,346.19,344.53,344.63,34460.0
2021-12-14 15:55:00,344.92,346.08,344.85,345.95,55098.0,344.92,346.08,344.85,345.95,55098.0
2021-12-15 09:30:00,347.02,352.0,346.5,347.74,18371.0,347.02,352.0,346.5,347.74,18371.0
2021-12-15 09:35:00,348.16,349.01,347.5,347.5,4803.0,348.16,349.01,347.5,347.5,4803.0
2021-12-15 09:40:00,347.57,347.98,347.24,347.46,4241.0,347.57,347.98,347.24,347.46,4241.0
2021-12-15 09:45:00,347.51,348.51,346.98,347.06,24824.0,347.51,348.51,346.98,347.06,24824.0
2021-12-15 09:50:00,346.98,347.92,346.52,347.5,19025.0,346.98,347.92,346.52,347.5,19025.0
2021-12-15 09:55:00,347.07,348.29,346.5,347.06,19075.0,347.07,348.29,346.5,347.06,19075.0
2021-12-15 10:00:00,346.9,350.86,346.87,350.74,13930.0,346.9,350.86,346.87,350.74,13930.0
2021-12-15 10:05:00,350.93,351.23,349.36,349.36,42558.0,350.93,351.23,349.36,349.36,42558.0
2021-12-15 10:10:00,349.56,349.88,348.23,349.38,3872.0,349.56,349.88,348.23,349.38,3872.0
2021-12-15 10:15:00,349.56,349.56,348.96,349.01,1819.0,349.56,349.56,348.96,349.01,1819.0
2021-12-15 10:20:00,349.18,350.07,349.18,349.44,3394.0,349.18,350.07,349.18,349.44,3394.0
2021-12-15 10:25:00,349.53,349.6,348.87,348.87,1133.0,349.53,349.6,348.87,348.87,1133.0
2021-12-15 10:30:00,348.89,349.69,348.89,349.42,4547.0,348.89,349.69,348.89,349.42,4547.0
2021-12-15 10:35:00,349.56,350.0,349.56,349.98,4700.0,349.56,350.0,349.56,349.98,4700.0
2021-12-15 10:40:00,349.66,350.25,349.59,349.9,22040.0,349.66,350.25,349.59,349.9,22040.0
2021-12-15 10:45:00,349.51,349.77,348.33,348.33,12326.0,349.51,349.77,348.33,348.33,12326.0
2021-12-15 10:50:00,348.25,349.01,348.02,348.51,20971.0,348.25,349.01,348.02,348.51,20971.0
2021-12-15 10:55:00,348.48,350.03,348.47,349.87,9012.0,348.48,350.03,348.47,349.87,9012.0
2021-12-15 11:00:00,349.89,350.61,349.89,350.5,59309.0,349.89,350.61,349.89,350.5,59309.0
2021-12-15 11:05:00,350.33,350.33,348.0,348.0,2556.0,350.33,350.33,348.0,348.0,2556.0
2021-12-15 11:10:00,347.93,348.22,347.48,348.1,3102.0,347.93,348.22,347.48,348.1,3102.0
2021-12-15 11:15:00,348.11,348.24,346.97,346.97,1100.0,348.11,348.24,346.97,346.97,1100.0
2021-12-15 11:20:00,346.78,347.17,346.47,346.47,1600.0,346.78,347.17,346.47,346.47,1600.0
2021-12-15 11:25:00,346.85,346.85,346.66,346.69,300.0,346.85,346.85,346.66,346.69,300.0
2021-12-15 11:30:00,346.7,347.3,345.87,347.3,18018.0,346.7,347.3,345.87,347.3,18018.0
2021-12-15 11:35:00,347.67,348.19,347.67,347.92,6763.0,347.67,348.19,347.67,347.92,6763.0
2021-12-15 11:40:00,347.36,348.0,347.14,348.0,11584.0,347.36,348.0,347.14,348.0,11584.0
2021-12-15 11:45:00,346.96,347.57,346.95,347.09,5200.0,346.96,347.57,346.95,347.09,5200.0
2021-12-15 11:50:00,347.68,348.07,347.44,347.84,10509.0,347.68,348.07,347.44,347.84,10509.0
2021-12-15 11:55:00,347.92,347.92,347.07,347.23,5029.0,347.92,347.92,347.07,347.23,5029.0
2021-12-15 12:00:00,347.07,348.88,347.07,348.85,27175.0,347.07,348.88,347.07,348.85,27175.0
2021-12-15 12:05:00,348.67,349.25,347.47,347.77,45370.0,348.67,349.25,347.47,347.77,45370.0
2021-12-15 12:10:00,348.07,348.38,347.47,347.47,5540.0,348.07,348.38,347.47,347.47,5540.0
2021-12-15 12:15:00,347.44,347.59,346.54,346.55,8603.0,347.44,347.59,346.54,346.55,8603.0
2021-12-15 12:20:00,346.87,346.92,346.66,346.88,1557.0,346.87,346.92,346.66,346.88,1557.0
2021-12-15 12:25:00,346.8,347.64,346.73,347.64,800.0,346.8,347.64,346.73,347.64,800.0
2021-12-15 12:30:00,347.25,347.5,347.25,347.28,1275.0,347.25,347.5,347.25,347.28,1275.0
2021-12-15 12:35:00,347.15,347.19,346.88,346.88,1140.0,347.15,347.19,346.88,346.88,1140.0
2021-12-15 12:40:00,346.88,347.05,346.85,347.02,1800.0,346.88,347.05,346.85,347.02,1800.0
2021-12-15 12:45:00,346.95,347.05,346.42,346.46,5500.0,346.95,347.05,346.42,346.46,5500.0
2021-12-15 12:50:00,346.46,346.89,346.37,346.77,1772.0,346.46,346.89,346.37,346.77,1772.0
2021-12-15 12:55:00,346.61,346.82,346.32,346.32,1221.0,346.61,346.82,346.32,346.32,1221.0
2021-12-15 13:00:00,346.74,346.8,346.32,346.57,8369.0,346.74,346.8,346.32,346.57,8369.0
2021-12-15 13:05:00,346.53,347.7,346.47,347.7,500.0,346.53,347.7,346.47,347.7,500.0
2021-12-15 13:10:00,347.34,347.63,346.86,347.44,1881.0,347.34,347.63,346.86,347.44,1881.0
2021-12-15 13:15:00,347.16,348.0,347.15,348.0,843.0,347.16,348.0,347.15,348.0,843.0
2021-12-15 13:20:00,347.91,347.91,347.15,347.33,2401.0,347.91,347.91,347.15,347.33,2401.0
2021-12-15 13:25:00,347.19,347.5,347.19,347.38,1422.0,347.19,347.5,347.19,347.38,1422.0
2021-12-15 13:30:00,347.58,348.51,347.58,348.1,1700.0,347.58,348.51,347.58,348.1,1700.0
2021-12-15 13:35:00,348.09,348.09,347.72,347.72,1473.0,348.09,348.09,347.72,347.72,1473.0
2021-12-15 13:40:00,347.92,347.92,347.59,347.81,642.0,347.92,347.92,347.59,347.81,642.0
2021-12-15 13:45:00,348.01,348.19,347.93,348.09,1200.0,348.01,348.19,347.93,348.09,1200.0
2021-12-15 13:50:00,348.11,348.11,347.85,348.07,800.0,348.11,348.11,347.85,348.07,800.0
2021-12-15 13:55:00,348.26,349.06,348.26,349.06,1000.0,348.26,349.06,348.26,349.06,1000.0
2021-12-15 14:00:00,348.79,350.18,346.27,349.18,13820.0,348.79,350.18,346.27,349.18,13820.0
2021-12-15 14:05:00,349.72,350.84,349.61,350.16,13188.0,349.72,350.84,349.61,350.16,13188.0
2021-12-15 14:10:00,350.18,351.92,349.46,351.73,2646.0,350.18,351.92,349.46,351.73,2646.0
2021-12-15 14:15:00,351.81,353.55,351.8,352.93,3452.0,351.81,353.55,351.8,352.93,3452.0
2021-12-15 14:20:00,353.07,353.08,351.25,351.25,2741.0,353.07,353.08,351.25,351.25,2741.0
2021-12-15 14:25:00,351.16,351.42,350.3,350.79,10510.0,351.16,351.42,350.3,350.79,10510.0
2021-12-15 14:30:00,350.75,351.88,350.5,350.8,12260.0,350.75,351.88,350.5,350.8,12260.0
2021-12-15 14:35:00,351.17,352.26,350.66,352.03,6722.0,351.17,352.26,350.66,352.03,6722.0
2021-12-15 14:40:00,352.14,353.02,351.72,352.22,2700.0,352.14,353.02,351.72,352.22,2700.0
2021-12-15 14:45:00,352.29,354.16,352.15,353.03,39111.0,352.29,354.16,352.15,353.03,39111.0
2021-12-15 14:50:00,352.69,354.31,352.29,354.31,3050.0,352.69,354.31,352.29,354.31,3050.0
2021-12-15 14:55:00,354.01,354.31,353.26,353.96,3600.0,354.01,354.31,353.26,353.96,3600.0
2021-12-15 15:00:00,354.05,354.7,353.77,354.6,3531.0,354.05,354.7,353.77,354.6,3531.0
2021-12-15 15:05:00,354.97,356.51,354.89,356.49,3230.0,354.97,356.51,354.89,356.49,3230.0
2021-12-15 15:10:00,356.31,357.36,356.27,357.36,7910.0,356.31,357.36,356.27,357.36,7910.0
2021-12-15 15:15:00,357.44,359.0,357.4,358.79,6892.0,357.44,359.0,357.4,358.79,6892.0
2021-12-15 15:20:00,359.24,359.54,358.5,358.87,6709.0,359.24,359.54,358.5,358.87,6709.0
2021-12-15 15:25:00,358.99,359.1,358.01,359.09,5593.0,358.99,359.1,358.01,359.09,5593.0
2021-12-15 15:30:00,359.15,359.74,358.65,359.35,6723.0,359.15,359.74,358.65,359.35,6723.0
2021-12-15 15:35:00,359.59,360.67,359.33,360.59,7878.0,359.59,360.67,359.33,360.59,7878.0
2021-12-15 15:40:00,360.64,360.81,358.44,358.81,15650.0,360.64,360.81,358.44,358.81,15650.0
2021-12-15 15:45:00,358.91,359.43,358.48,358.63,9247.0,358.91,359.43,358.48,358.63,9247.0
2021-12-15 15:50:00,358.85,361.32,358.85,361.14,27693.0,358.85,361.32,358.85,361.14,27693.0
2021-12-15 15:55:00,361.02,362.0,360.65,361.31,37243.0,361.02,362.0,360.65,361.31,37243.0
2021-12-16 09:30:00,362.54,363.97,359.97,361.35,19577.0,362.54,363.97,359.97,361.35,19577.0
2021-12-16 09:35:00,361.37,363.05,360.65,363.04,15736.0,361.37,363.05,360.65,363.04,15736.0
2021-12-16 09:40:00,363.29,363.95,361.48,362.87,4144.0,363.29,363.95,361.48,362.87,4144.0
2021-12-16 09:45:00,363.06,365.7,363.06,365.56,9135.0,363.06,365.7,363.06,365.56,9135.0
2021-12-16 09:50:00,365.3,365.76,364.46,365.3,9132.0,365.3,365.76,364.46,365.3,9132.0
2021-12-16 09:55:00,365.84,365.84,364.54,365.22,6798.0,365.84,365.84,364.54,365.22,6798.0
2021-12-16 10:00:00,364.15,364.51,362.88,363.21,2509.0,364.15,364.51,362.88,363.21,2509.0
2021-12-16 10:05:00,363.56,364.4,362.64,362.75,6185.0,363.56,364.4,362.64,362.75,6185.0
2021-12-16 10:10:00,362.77,364.07,362.73,362.92,8045.0,362.77,364.07,362.73,362.92,8045.0
2021-12-16 10:15:00,362.68,363.4,360.54,361.03,4936.0,362.68,363.4,360.54,361.03,4936.0
2021-12-16 10:20:00,361.68,362.62,361.17,362.35,800.0,361.68,362.62,361.17,362.35,800.0
2021-12-16 10:25:00,362.35,363.93,362.34,363.93,1504.0,362.35,363.93,362.34,363.93,1504.0
2021-12-16 10:30:00,364.44,364.45,363.41,364.0,5682.0,364.44,364.45,363.41,364.0,5682.0
2021-12-16 10:35:00,364.02,364.71,363.6,364.06,6325.0,364.02,364.71,363.6,364.06,6325.0
2021-12-16 10:40:00,363.78,364.1,362.8,362.81,7457.0,363.78,364.1,362.8,362.81,7457.0
2021-12-16 10:45:00,362.94,363.53,362.12,363.17,10306.0,362.94,363.53,362.12,363.17,10306.0
2021-12-16 10:50:00,363.16,363.2,362.0,362.0,6218.0,363.16,363.2,362.0,362.0,6218.0
2021-12-16 10:55:00,362.03,362.13,361.22,361.52,3100.0,362.03,362.13,361.22,361.52,3100.0
2021-12-16 11:00:00,361.62,364.0,360.29,360.29,69728.0,361.62,364.0,360.29,360.29,69728.0
2021-12-16 11:05:00,360.74,360.77,359.76,360.08,2134.0,360.74,360.77,359.76,360.08,2134.0
2021-12-16 11:10:00,359.9,359.9,358.66,358.67,1893.0,359.9,359.9,358.66,358.67,1893.0
2021-12-16 11:15:00,358.36,359.55,358.36,359.25,2541.0,358.36,359.55,358.36,359.25,2541.0
2021-12-16 11:20:00,359.4,359.6,358.86,358.9,2136.0,359.4,359.6,358.86,358.9,2136.0
2021-12-16 11:25:00,358.75,360.0,358.56,359.63,4512.0,358.75,360.0,358.56,359.63,4512.0
2021-12-16 11:30:00,359.76,359.76,357.85,357.85,3577.0,359.76,359.76,357.85,357.85,3577.0
2021-12-16 11:35:00,357.92,358.04,357.14,357.47,2382.0,357.92,358.04,357.14,357.47,2382.0
2021-12-16 11:40:00,357.36,357.78,357.26,357.78,1200.0,357.36,357.78,357.26,357.78,1200.0
2021-12-16 11:45:00,357.94,359.02,357.53,358.38,4906.0,357.94,359.02,357.53,358.38,4906.0
2021-12-16 11:50:00,358.27,358.69,357.98,358.3,2959.0,358.27,358.69,357.98,358.3,2959.0
2021-12-16 11:55:00,357.72,357.72,356.67,357.24,4398.0,357.72,357.72,356.67,357.24,4398.0
2021-12-16 12:00:00,357.45,358.09,357.45,357.88,5350.0,357.45,358.09,357.45,357.88,5350.0
2021-12-16 12:05:00,357.69,357.69,356.63,356.69,2480.0,357.69,357.69,356.63,356.69,2480.0
2021-12-16 12:10:00,357.01,357.1,356.37,356.37,3550.0,357.01,357.1,356.37,356.37,3550.0
2021-12-16 12:15:00,356.31,356.51,355.51,356.06,6350.0,356.31,356.51,355.51,356.06,6350.0
2021-12-16 12:20:00,356.24,356.71,355.18,355.18,2152.0,356.24,356.71,355.18,355.18,2152.0
2021-12-16 12:25:00,355.06,356.02,355.04,355.04,2983.0,355.06,356.02,355.04,355.04,2983.0
2021-12-16 12:30:00,355.13,355.58,354.91,355.36,6880.0,355.13,355.58,354.91,355.36,6880.0
2021-12-16 12:35:00,355.66,356.15,355.63,356.08,1400.0,355.66,356.15,355.63,356.08,1400.0
2021-12-16 12:40:00,356.13,356.37,355.87,356.37,1500.0,356.13,356.37,355.87,356.37,1500.0
2021-12-16 12:45:00,356.81,357.1,356.63,356.78,1862.0,356.81,357.1,356.63,356.78,1862.0
2021-12-16 12:50:00,356.75,357.02,356.23,356.23,1010.0,356.75,357.02,356.23,356.23,1010.0
2021-12-16 12:55:00,355.56,355.8,355.04,355.04,1160.0,355.56,355.8,355.04,355.04,1160.0
2021-12-16 13:00:00,355.16,355.16,354.83,355.0,2100.0,355.16,355.16,354.83,355.0,2100.0
2021-12-16 13:05:00,355.19,355.6,354.55,355.6,5611.0,355.19,355.6,354.55,355.6,5611.0
2021-12-16 13:10:00,356.03,356.03,355.22,355.52,4154.0,356.03,356.03,355.22,355.52,4154.0
2021-12-16 13:15:00,355.27,355.71,354.98,355.71,1600.0,355.27,355.71,354.98,355.71,1600.0
2021-12-16 13:20:00,356.17,356.2,355.79,355.95,708.0,356.17,356.2,355.79,355.95,708.0
2021-12-16 13:25:00,356.06,356.08,355.47,355.47,1500.0,356.06,356.08,355.47,355.47,1500.0
2021-12-16 13:30:00,355.43,355.58,355.4,355.4,400.0,355.43,355.58,355.4,355.4,400.0
2021-12-16 13:35:00,355.01,355.71,355.0,355.71,1300.0,355.01,355.71,355.0,355.71,1300.0
2021-12-16 13:40:00,355.54,356.16,355.36,356.16,862.0,355.54,356.16,355.36,356.16,862.0
2021-12-16 13:45:00,356.5,357.16,356.24,357.16,2200.0,356.5,357.16,356.24,357.16,2200.0
2021-12-16 13:50:00,357.18,357.18,356.74,356.74,300.0,357.18,357.18,356.74,356.74,300.0
2021-12-16 13:55:00,355.83,355.83,355.41,355.62,718.0,355.83,355.83,355.41,355.62,718.0
2021-12-16 14:00:00,355.23,355.76,355.12,355.4,1740.0,355.23,355.76,355.12,355.4,1740.0
2021-12-16 14:05:00,355.64,355.64,354.57,354.7,1308.0,355.64,355.64,354.57,354.7,1308.0
2021-12-16 14:10:00,354.22,354.25,353.61,353.61,746.0,354.22,354.25,353.61,353.61,746.0
2021-12-16 14:15:00,353.62,353.62,353.13,353.14,1655.0,353.62,353.62,353.13,353.14,1655.0
2021-12-16 14:20:00,352.9,352.92,352.2,352.35,1300.0,352.9,352.92,352.2,352.35,1300.0
2021-12-16 14:25:00,352.44,353.05,352.4,353.05,2600.0,352.44,353.05,352.4,353.05,2600.0
2021-12-16 14:30:00,352.89,353.55,352.73,352.73,3275.0,352.89,353.55,352.73,352.73,3275.0
2021-12-16 14:35:00,352.71,353.95,352.62,353.47,4150.0,352.71,353.95,352.62,353.47,4150.0
2021-12-16 14:40:00,353.77,354.23,353.62,353.63,3000.0,353.77,354.23,353.62,353.63,3000.0
2021-12-16 14:45:00,353.88,353.88,351.8,351.8,3881.0,353.88,353.88,351.8,351.8,3881.0
2021-12-16 14:50:00,352.07,353.03,351.96,352.73,2344.0,352.07,353.03,351.96,352.73,2344.0
2021-12-16 14:55:00,352.57,353.21,352.57,352.87,3754.0,352.57,353.21,352.57,352.87,3754.0
2021-12-16 15:00:00,352.96,353.56,352.5,353.55,3010.0,352.96,353.56,352.5,353.55,3010.0
2021-12-16 15:05:00,354.53,354.53,352.71,352.71,6123.0,354.53,354.53,352.71,352.71,6123.0
2021-12-16 15:10:00,352.37,352.92,352.35,352.85,2600.0,352.37,352.92,352.35,352.85,2600.0
2021-12-16 15:15:00,352.84,353.9,352.74,353.87,2711.0,352.84,353.9,352.74,353.87,2711.0
2021-12-16 15:20:00,354.22,354.38,353.29,354.04,5383.0,354.22,354.38,353.29,354.04,5383.0
2021-12-16 15:25:00,353.8,354.24,353.52,354.01,3801.0,353.8,354.24,353.52,354.01,3801.0
2021-12-16 15:30:00,354.02,354.73,353.39,354.6,5351.0,354.02,354.73,353.39,354.6,5351.0
2021-12-16 15:35:00,354.27,355.59,354.18,355.0,3732.0,354.27,355.59,354.18,355.0,3732.0
2021-12-16 15:40:00,354.96,355.64,354.1,354.28,12060.0,354.96,355.64,354.1,354.28,12060.0
2021-12-16 15:45:00,354.13,354.28,352.78,352.78,6818.0,354.13,354.28,352.78,352.78,6818.0
2021-12-16 15:50:00,352.33,354.38,352.33,353.3,14314.0,352.33,354.38,352.33,353.3,14314.0
2021-12-16 15:55:00,353.62,354.12,352.86,352.9,33450.0,353.62,354.12,352.86,352.9,33450.0
2021-12-17 09:30:00,346.72,351.52,345.79,348.18,172892.0,346.72,351.52,345.79,348.18,172892.0
2021-12-17 09:35:00,348.5,349.45,347.79,348.83,3227.0,348.5,349.45,347.79,348.83,3227.0
2021-12-17 09:40:00,349.16,349.95,347.26,347.26,4247.0,349.16,349.95,347.26,347.26,4247.0
2021-12-17 09:45:00,347.91,351.03,346.24,351.03,6061.0,347.91,351.03,346.24,351.03,6061.0
2021-12-17 09:50:00,350.9,353.02,350.62,350.62,3598.0,350.9,353.02,350.62,350.62,3598.0
2021-12-17 09:55:00,350.21,351.81,350.21,351.45,3526.0,350.21,351.81,350.21,351.45,3526.0
2021-12-17 10:00:00,351.24,351.31,350.32,350.56,5243.0,351.24,351.31,350.32,350.56,5243.0
2021-12-17 10:05:00,349.94,350.74,348.46,350.37,6896.0,349.94,350.74,348.46,350.37,6896.0
2021-12-17 10:10:00,350.26,350.26,349.03,349.23,2900.0,350.26,350.26,349.03,349.23,2900.0
2021-12-17 10:15:00,348.77,349.18,347.88,348.69,2723.0,348.77,349.18,347.88,348.69,2723.0
2021-12-17 10:20:00,348.5,348.5,346.75,347.32,2345.0,348.5,348.5,346.75,347.32,2345.0
2021-12-17 10:25:00,348.97,350.45,348.97,350.12,3800.0,348.97,350.45,348.97,350.12,3800.0
2021-12-17 10:30:00,350.0,351.71,349.76,351.71,2717.0,350.0,351.71,349.76,351.71,2717.0
2021-12-17 10:35:00,351.75,352.96,351.39,352.62,6351.0,351.75,352.96,351.39,352.62,6351.0
2021-12-17 10:40:00,352.39,353.17,351.65,351.98,6076.0,352.39,353.17,351.65,351.98,6076.0
2021-12-17 10:45:00,352.12,353.27,352.02,352.85,4512.0,352.12,353.27,352.02,352.85,4512.0
2021-12-17 10:50:00,352.86,354.19,352.85,353.82,3563.0,352.86,354.19,352.85,353.82,3563.0
2021-12-17 10:55:00,353.81,354.0,352.34,353.61,3783.0,353.81,354.0,352.34,353.61,3783.0
2021-12-17 11:00:00,353.0,353.64,352.45,352.45,1300.0,353.0,353.64,352.45,352.45,1300.0
2021-12-17 11:05:00,352.62,353.21,352.24,352.58,2914.0,352.62,353.21,352.24,352.58,2914.0
2021-12-17 11:10:00,353.07,355.0,352.72,354.13,3332.0,353.07,355.0,352.72,354.13,3332.0
2021-12-17 11:15:00,354.22,354.22,352.94,352.94,5102.0,354.22,354.22,352.94,352.94,5102.0
2021-12-17 11:20:00,352.93,354.25,352.53,353.72,4885.0,352.93,354.25,352.53,353.72,4885.0
2021-12-17 11:25:00,353.59,354.06,353.14,353.14,2000.0,353.59,354.06,353.14,353.14,2000.0
2021-12-17 11:30:00,353.49,353.95,350.81,350.94,5720.0,353.49,353.95,350.81,350.94,5720.0
2021-12-17 11:35:00,350.83,351.32,349.43,349.53,7700.0,350.83,351.32,349.43,349.53,7700.0
2021-12-17 11:40:00,349.59,349.59,348.21,348.21,6525.0,349.59,349.59,348.21,348.21,6525.0
2021-12-17 11:45:00,348.91,349.25,347.65,347.65,2707.0,348.91,349.25,347.65,347.65,2707.0
2021-12-17 11:50:00,347.92,348.75,347.84,348.59,2556.0,347.92,348.75,347.84,348.59,2556.0
2021-12-17 11:55:00,348.38,349.25,348.04,348.64,5213.0,348.38,349.25,348.04,348.64,5213.0
2021-12-17 12:00:00,348.84,348.85,347.54,347.96,3035.0,348.84,348.85,347.54,347.96,3035.0
2021-12-17 12:05:00,347.89,348.23,347.29,347.58,9356.0,347.89,348.23,347.29,347.58,9356.0
2021-12-17 12:10:00,347.42,349.43,347.42,349.43,2663.0,347.42,349.43,347.42,349.43,2663.0
2021-12-17 12:15:00,349.64,350.34,349.46,349.49,4867.0,349.64,350.34,349.46,349.49,4867.0
2021-12-17 12:20:00,349.78,350.1,349.02,349.02,1700.0,349.78,350.1,349.02,349.02,1700.0
2021-12-17 12:25:00,348.87,349.83,348.59,349.83,3791.0,348.87,349.83,348.59,349.83,3791.0
2021-12-17 12:30:00,349.9,351.44,349.65,351.05,2103.0,349.9,351.44,349.65,351.05,2103.0
2021-12-17 12:35:00,350.86,350.94,350.07,350.37,3620.0,350.86,350.94,350.07,350.37,3620.0
2021-12-17 12:40:00,350.65,350.74,350.31,350.31,1405.0,350.65,350.74,350.31,350.31,1405.0
2021-12-17 12:45:00,350.17,350.46,349.98,350.4,3300.0,350.17,350.46,349.98,350.4,3300.0
2021-12-17 12:50:00,350.61,351.24,349.56,350.09,1934.0,350.61,351.24,349.56,350.09,1934.0
2021-12-17 12:55:00,349.89,350.11,349.28,349.5,2264.0,349.89,350.11,349.28,349.5,2264.0
2021-12-17 13:00:00,349.27,350.28,349.18,350.07,1414.0,349.27,350.28,349.18,350.07,1414.0
2021-12-17 13:05:00,349.74,349.74,349.3,349.58,1927.0,349.74,349.74,349.3,349.58,1927.0
2021-12-17 13:10:00,349.59,350.59,349.5,349.79,1884.0,349.59,350.59,349.5,349.79,1884.0
2021-12-17 13:15:00,350.01,350.67,349.69,350.59,2752.0,350.01,350.67,349.69,350.59,2752.0
2021-12-17 13:20:00,350.73,350.74,350.17,350.61,1500.0,350.73,350.74,350.17,350.61,1500.0
2021-12-17 13:25:00,350.42,351.6,350.41,351.6,2600.0,350.42,351.6,350.41,351.6,2600.0
2021-12-17 13:30:00,351.46,351.71,351.23,351.23,1884.0,351.46,351.71,351.23,351.23,1884.0
2021-12-17 13:35:00,351.25,351.44,350.52,350.54,3967.0,351.25,351.44,350.52,350.54,3967.0
2021-12-17 13:40:00,350.41,350.64,349.79,350.21,2900.0,350.41,350.64,349.79,350.21,2900.0
2021-12-17 13:45:00,350.22,350.76,350.14,350.61,2174.0,350.22,350.76,350.14,350.61,2174.0
2021-12-17 13:50:00,350.62,350.83,350.42,350.54,3723.0,350.62,350.83,350.42,350.54,3723.0
2021-12-17 13:55:00,350.48,351.04,350.35,350.62,3905.0,350.48,351.04,350.35,350.62,3905.0
2021-12-17 14:00:00,350.42,350.47,349.73,350.01,3544.0,350.42,350.47,349.73,350.01,3544.0
2021-12-17 14:05:00,349.8,350.47,349.75,350.26,3002.0,349.8,350.47,349.75,350.26,3002.0
2021-12-17 14:10:00,350.31,350.61,349.68,349.68,4950.0,350.31,350.61,349.68,349.68,4950.0
2021-12-17 14:15:00,349.91,350.23,349.79,350.17,5729.0,349.91,350.23,349.79,350.17,5729.0
2021-12-17 14:20:00,350.07,350.29,349.71,349.78,5170.0,350.07,350.29,349.71,349.78,5170.0
2021-12-17 14:25:00,349.79,350.06,348.64,349.17,3300.0,349.79,350.06,348.64,349.17,3300.0
2021-12-17 14:30:00,349.25,349.85,349.14,349.37,1800.0,349.25,349.85,349.14,349.37,1800.0
2021-12-17 14:35:00,349.35,349.94,349.03,349.44,2874.0,349.35,349.94,349.03,349.44,2874.0
2021-12-17 14:40:00,349.71,350.14,349.5,350.07,5526.0,349.71,350.14,349.5,350.07,5526.0
2021-12-17 14:45:00,350.26,351.31,350.12,351.09,3200.0,350.26,351.31,350.12,351.09,3200.0
2021-12-17 14:50:00,350.99,350.99,349.8,349.8,2400.0,350.99,350.99,349.8,349.8,2400.0
2021-12-17 14:55:00,349.54,351.19,349.46,351.19,2979.0,349.54,351.19,349.46,351.19,2979.0
2021-12-17 15:00:00,350.56,352.23,350.56,351.25,3840.0,350.56,352.23,350.56,351.25,3840.0
2021-12-17 15:05:00,351.05,351.48,350.85,351.29,3614.0,351.05,351.48,350.85,351.29,3614.0
2021-12-17 15:10:00,350.98,351.25,350.14,350.35,4469.0,350.98,351.25,350.14,350.35,4469.0
2021-12-17 15:15:00,350.33,350.93,349.93,350.36,6088.0,350.33,350.93,349.93,350.36,6088.0
2021-12-17 15:20:00,350.43,350.57,350.09,350.14,7511.0,350.43,350.57,350.09,350.14,7511.0
2021-12-17 15:25:00,350.05,350.05,349.41,349.54,2901.0,350.05,350.05,349.41,349.54,2901.0
2021-12-17 15:30:00,349.76,349.77,348.31,348.96,6299.0,349.76,349.77,348.31,348.96,6299.0
2021-12-17 15:35:00,348.99,349.46,348.67,349.41,4600.0,348.99,349.46,348.67,349.41,4600.0
2021-12-17 15:40:00,349.96,349.96,349.25,349.5,6819.0,349.96,349.96,349.25,349.5,6819.0
2021-12-17 15:45:00,349.56,349.58,347.71,347.71,8756.0,349.56,349.58,347.71,347.71,8756.0
2021-12-17 15:50:00,348.09,348.28,342.2,344.61,110637.0,348.09,348.28,342.2,344.61,110637.0
2021-12-17 15:55:00,344.58,348.85,344.58,347.97,138368.0,344.58,348.85,344.58,347.97,138368.0
2021-12-20 09:30:00,341.98,344.34,340.0,344.34,16101.0,341.98,344.34,340.0,344.34,16101.0
2021-12-20 09:35:00,344.91,346.57,344.91,346.06,6004.0,344.91,346.57,344.91,346.06,6004.0
2021-12-20 09:40:00,345.97,345.97,343.38,345.27,5087.0,345.97,345.97,343.38,345.27,5087.0
2021-12-20 09:45:00,344.93,344.93,342.4,343.71,2662.0,344.93,344.93,342.4,343.71,2662.0
2021-12-20 09:50:00,342.78,343.69,342.52,343.36,3437.0,342.78,343.69,342.52,343.36,3437.0
2021-12-20 09:55:00,344.18,345.13,343.72,345.02,4900.0,344.18,345.13,343.72,345.02,4900.0
2021-12-20 10:00:00,343.62,345.0,343.3,344.0,4158.0,343.62,345.0,343.3,344.0,4158.0
2021-12-20 10:05:00,343.63,343.91,342.97,343.42,2735.0,343.63,343.91,342.97,343.42,2735.0
2021-12-20 10:10:00,342.62,342.96,342.44,342.8,2167.0,342.62,342.96,342.44,342.8,2167.0
2021-12-20 10:15:00,342.85,344.03,342.34,344.03,1969.0,342.85,344.03,342.34,344.03,1969.0
2021-12-20 10:20:00,343.86,344.8,343.63,344.17,3924.0,343.86,344.8,343.63,344.17,3924.0
2021-12-20 10:25:00,343.85,344.54,343.81,343.81,2844.0,343.85,344.54,343.81,343.81,2844.0
2021-12-20 10:30:00,343.61,343.66,342.82,343.36,4100.0,343.61,343.66,342.82,343.36,4100.0
2021-12-20 10:35:00,343.04,345.08,342.96,344.64,2613.0,343.04,345.08,342.96,344.64,2613.0
2021-12-20 10:40:00,344.48,344.75,343.68,344.53,2519.0,344.48,344.75,343.68,344.53,2519.0
2021-12-20 10:45:00,344.56,344.82,342.95,343.34,4342.0,344.56,344.82,342.95,343.34,4342.0
2021-12-20 10:50:00,343.59,343.59,343.24,343.27,1400.0,343.59,343.59,343.24,343.27,1400.0
2021-12-20 10:55:00,342.4,342.68,341.4,342.01,6145.0,342.4,342.68,341.4,342.01,6145.0
2021-12-20 11:00:00,341.73,341.73,340.27,340.58,3300.0,341.73,341.73,340.27,340.58,3300.0
2021-12-20 11:05:00,340.45,340.96,340.23,340.96,1400.0,340.45,340.96,340.23,340.96,1400.0
2021-12-20 11:10:00,341.03,341.55,340.73,341.03,3521.0,341.03,341.55,340.73,341.03,3521.0
2021-12-20 11:15:00,341.18,342.36,340.88,342.36,1308.0,341.18,342.36,340.88,342.36,1308.0
2021-12-20 11:20:00,342.73,343.23,342.38,343.23,4311.0,342.73,343.23,342.38,343.23,4311.0
2021-12-20 11:25:00,342.75,342.85,342.26,342.26,1900.0,342.75,342.85,342.26,342.26,1900.0
2021-12-20 11:30:00,342.23,343.22,342.2,343.21,4918.0,342.23,343.22,342.2,343.21,4918.0
2021-12-20 11:35:00,343.34,343.51,343.13,343.28,1828.0,343.34,343.51,343.13,343.28,1828.0
2021-12-20 11:40:00,343.0,343.95,342.84,343.94,2211.0,343.0,343.95,342.84,343.94,2211.0
2021-12-20 11:45:00,344.0,344.32,343.69,344.08,3825.0,344.0,344.32,343.69,344.08,3825.0
2021-12-20 11:50:00,344.94,345.06,344.79,344.79,500.0,344.94,345.06,344.79,344.79,500.0
2021-12-20 11:55:00,344.83,345.4,344.62,345.4,2412.0,344.83,345.4,344.62,345.4,2412.0
2021-12-20 12:00:00,345.32,345.7,344.9,345.6,4597.0,345.32,345.7,344.9,345.6,4597.0
2021-12-20 12:05:00,345.5,345.5,344.74,344.87,2343.0,345.5,345.5,344.74,344.87,2343.0
2021-12-20 12:10:00,345.29,345.44,344.75,344.84,947.0,345.29,345.44,344.75,344.84,947.0
2021-12-20 12:15:00,345.06,345.94,344.71,345.66,1815.0,345.06,345.94,344.71,345.66,1815.0
2021-12-20 12:20:00,345.38,345.63,345.16,345.16,783.0,345.38,345.63,345.16,345.16,783.0
2021-12-20 12:25:00,345.21,345.74,345.03,345.38,2358.0,345.21,345.74,345.03,345.38,2358.0
2021-12-20 12:30:00,344.98,344.98,343.93,343.94,1965.0,344.98,344.98,343.93,343.94,1965.0
2021-12-20 12:35:00,344.25,344.83,344.23,344.23,3676.0,344.25,344.83,344.23,344.23,3676.0
2021-12-20 12:40:00,344.39,344.52,344.22,344.22,1350.0,344.39,344.52,344.22,344.22,1350.0
2021-12-20 12:45:00,344.18,344.18,343.45,343.51,2600.0,344.18,344.18,343.45,343.51,2600.0
2021-12-20 12:50:00,343.84,343.95,343.21,343.83,5000.0,343.84,343.95,343.21,343.83,5000.0
2021-12-20 12:55:00,343.48,343.58,343.06,343.06,606.0,343.48,343.58,343.06,343.06,606.0
2021-12-20 13:00:00,343.07,343.07,342.46,342.72,1750.0,343.07,343.07,342.46,342.72,1750.0
2021-12-20 13:05:00,342.88,343.32,342.66,343.18,4325.0,342.88,343.32,342.66,343.18,4325.0
2021-12-20 13:10:00,342.99,344.1,342.99,343.94,7822.0,342.99,344.1,342.99,343.94,7822.0
2021-12-20 13:15:00,343.86,344.24,343.59,343.59,1861.0,343.86,344.24,343.59,343.59,1861.0
2021-12-20 13:20:00,343.72,343.72,343.26,343.46,2116.0,343.72,343.72,343.26,343.46,2116.0
2021-12-20 13:25:00,343.7,343.83,343.5,343.5,1037.0,343.7,343.83,343.5,343.5,1037.0
2021-12-20 13:30:00,343.79,344.21,343.49,343.5,3387.0,343.79,344.21,343.49,343.5,3387.0
2021-12-20 13:35:00,343.5,344.57,343.5,344.39,2072.0,343.5,344.57,343.5,344.39,2072.0
2021-12-20 13:40:00,344.44,344.91,344.28,344.53,5691.0,344.44,344.91,344.28,344.53,5691.0
2021-12-20 13:45:00,344.31,344.59,344.17,344.23,2633.0,344.31,344.59,344.17,344.23,2633.0
2021-12-20 13:50:00,344.11,344.4,343.63,344.11,5775.0,344.11,344.4,343.63,344.11,5775.0
2021-12-20 13:55:00,344.09,344.49,343.59,343.82,2981.0,344.09,344.49,343.59,343.82,2981.0
2021-12-20 14:00:00,343.78,343.95,343.5,343.75,4246.0,343.78,343.95,343.5,343.75,4246.0
2021-12-20 14:05:00,344.11,344.31,343.84,344.07,4302.0,344.11,344.31,343.84,344.07,4302.0
2021-12-20 14:10:00,344.07,344.27,343.5,343.73,6873.0,344.07,344.27,343.5,343.73,6873.0
2021-12-20 14:15:00,343.73,344.27,343.54,344.23,4642.0,343.73,344.27,343.54,344.23,4642.0
2021-12-20 14:20:00,344.22,344.22,343.82,343.82,1540.0,344.22,344.22,343.82,343.82,1540.0
2021-12-20 14:25:00,343.8,343.93,343.47,343.65,5517.0,343.8,343.93,343.47,343.65,5517.0
2021-12-20 14:30:00,343.71,343.71,343.45,343.45,5408.0,343.71,343.71,343.45,343.45,5408.0
2021-12-20 14:35:00,343.77,343.88,343.47,343.88,2400.0,343.77,343.88,343.47,343.88,2400.0
2021-12-20 14:40:00,343.83,344.31,343.83,344.21,4617.0,343.83,344.31,343.83,344.21,4617.0
2021-12-20 14:45:00,344.21,344.3,344.2,344.2,600.0,344.21,344.3,344.2,344.2,600.0
2021-12-20 14:50:00,344.72,345.62,344.71,345.62,1940.0,344.72,345.62,344.71,345.62,1940.0
2021-12-20 14:55:00,345.55,345.76,345.02,345.06,2738.0,345.55,345.76,345.02,345.06,2738.0
2021-12-20 15:00:00,345.19,346.0,345.19,345.72,1800.0,345.19,346.0,345.19,345.72,1800.0
2021-12-20 15:05:00,346.0,346.24,345.78,346.12,4728.0,346.0,346.24,345.78,346.12,4728.0
2021-12-20 15:10:00,346.2,346.84,345.93,346.2,5747.0,346.2,346.84,345.93,346.2,5747.0
2021-12-20 15:15:00,346.2,346.74,346.16,346.47,2993.0,346.2,346.74,346.16,346.47,2993.0
2021-12-20 15:20:00,346.51,346.93,346.14,346.3,2968.0,346.51,346.93,346.14,346.3,2968.0
2021-12-20 15:25:00,346.31,346.33,346.0,346.26,1537.0,346.31,346.33,346.0,346.26,1537.0
2021-12-20 15:30:00,346.11,346.11,344.99,345.15,5049.0,346.11,346.11,344.99,345.15,5049.0
2021-12-20 15:35:00,345.06,345.77,344.99,345.77,4467.0,345.06,345.77,344.99,345.77,4467.0
2021-12-20 15:40:00,345.91,346.29,345.81,345.82,3424.0,345.91,346.29,345.81,345.82,3424.0
2021-12-20 15:45:00,345.61,346.27,345.45,346.0,6004.0,345.61,346.27,345.45,346.0,6004.0
2021-12-20 15:50:00,346.21,346.88,345.87,346.0,13417.0,346.21,346.88,345.87,346.0,13417.0
2021-12-20 15:55:00,346.27,346.84,345.82,346.46,36034.0,346.27,346.84,345.82,346.46,36034.0
2021-12-21 09:30:00,349.17,352.12,348.66,351.73,11561.0,349.17,352.12,348.66,351.73,11561.0
2021-12-21 09:35:00,349.01,351.6,349.01,351.56,2104.0,349.01,351.6,349.01,351.56,2104.0
2021-12-21 09:40:00,351.47,351.47,348.46,348.74,6622.0,351.47,351.47,348.46,348.74,6622.0
2021-12-21 09:45:00,348.77,348.99,347.71,348.99,4119.0,348.77,348.99,347.71,348.99,4119.0
2021-12-21 09:50:00,348.17,350.0,347.87,348.49,4715.0,348.17,350.0,347.87,348.49,4715.0
2021-12-21 09:55:00,348.53,348.86,347.77,348.07,2883.0,348.53,348.86,347.77,348.07,2883.0
2021-12-21 10:00:00,347.6,349.02,347.6,348.78,7328.0,347.6,349.02,347.6,348.78,7328.0
2021-12-21 10:05:00,348.75,349.25,347.72,347.8,5758.0,348.75,349.25,347.72,347.8,5758.0
2021-12-21 10:10:00,347.8,348.05,347.01,347.45,7175.0,347.8,348.05,347.01,347.45,7175.0
2021-12-21 10:15:00,347.79,348.32,347.0,347.32,6180.0,347.79,348.32,347.0,347.32,6180.0
2021-12-21 10:20:00,348.28,348.29,346.33,347.27,5742.0,348.28,348.29,346.33,347.27,5742.0
2021-12-21 10:25:00,346.67,346.67,344.82,345.6,4915.0,346.67,346.67,344.82,345.6,4915.0
2021-12-21 10:30:00,345.89,346.16,345.01,345.01,5461.0,345.89,346.16,345.01,345.01,5461.0
2021-12-21 10:35:00,344.97,345.71,344.57,345.34,7982.0,344.97,345.71,344.57,345.34,7982.0
2021-12-21 10:40:00,345.87,346.41,345.7,346.34,3300.0,345.87,346.41,345.7,346.34,3300.0
2021-12-21 10:45:00,346.09,346.09,345.33,345.48,6100.0,346.09,346.09,345.33,345.48,6100.0
2021-12-21 10:50:00,345.51,346.34,345.2,346.34,6723.0,345.51,346.34,345.2,346.34,6723.0
2021-12-21 10:55:00,346.05,346.2,345.38,345.88,5976.0,346.05,346.2,345.38,345.88,5976.0
2021-12-21 11:00:00,345.79,346.84,345.37,346.19,5349.0,345.79,346.84,345.37,346.19,5349.0
2021-12-21 11:05:00,346.18,348.02,345.81,348.02,4156.0,346.18,348.02,345.81,348.02,4156.0
2021-12-21 11:10:00,348.38,349.59,348.28,349.33,10717.0,348.38,349.59,348.28,349.33,10717.0
2021-12-21 11:15:00,349.73,350.0,349.25,349.63,5626.0,349.73,350.0,349.25,349.63,5626.0
2021-12-21 11:20:00,349.62,349.86,349.21,349.54,6820.0,349.62,349.86,349.21,349.54,6820.0
2021-12-21 11:25:00,349.72,350.56,349.19,350.56,10293.0,349.72,350.56,349.19,350.56,10293.0
2021-12-21 11:30:00,350.43,352.21,350.42,351.75,16593.0,350.43,352.21,350.42,351.75,16593.0
2021-12-21 11:35:00,351.41,352.46,351.27,351.69,15172.0,351.41,352.46,351.27,351.69,15172.0
2021-12-21 11:40:00,351.44,353.12,351.39,352.53,7623.0,351.44,353.12,351.39,352.53,7623.0
2021-12-21 11:45:00,352.88,353.21,352.22,352.51,9789.0,352.88,353.21,352.22,352.51,9789.0
2021-12-21 11:50:00,352.49,353.03,352.13,353.03,11361.0,352.49,353.03,352.13,353.03,11361.0
2021-12-21 11:55:00,353.49,354.0,352.11,353.24,13016.0,353.49,354.0,352.11,353.24,13016.0
2021-12-21 12:00:00,353.86,354.3,353.32,353.32,6948.0,353.86,354.3,353.32,353.32,6948.0
2021-12-21 12:05:00,353.64,354.6,353.19,353.97,3000.0,353.64,354.6,353.19,353.97,3000.0
2021-12-21 12:10:00,354.03,354.99,353.86,354.61,6807.0,354.03,354.99,353.86,354.61,6807.0
2021-12-21 12:15:00,354.46,355.3,354.37,354.94,4919.0,354.46,355.3,354.37,354.94,4919.0
2021-12-21 12:20:00,355.14,355.36,354.73,355.36,2471.0,355.14,355.36,354.73,355.36,2471.0
2021-12-21 12:25:00,355.23,355.25,354.85,354.99,3767.0,355.23,355.25,354.85,354.99,3767.0
2021-12-21 12:30:00,355.19,355.19,354.73,355.09,3120.0,355.19,355.19,354.73,355.09,3120.0
2021-12-21 12:35:00,354.89,355.55,354.86,355.3,1440.0,354.89,355.55,354.86,355.3,1440.0
2021-12-21 12:40:00,355.24,355.32,354.86,354.9,1200.0,355.24,355.32,354.86,354.9,1200.0
2021-12-21 12:45:00,355.09,355.72,354.96,355.44,2002.0,355.09,355.72,354.96,355.44,2002.0
2021-12-21 12:50:00,355.31,356.47,355.31,355.96,1652.0,355.31,356.47,355.31,355.96,1652.0
2021-12-21 12:55:00,355.66,356.25,355.54,356.1,2828.0,355.66,356.25,355.54,356.1,2828.0
2021-12-21 13:00:00,355.69,355.89,355.3,355.46,2222.0,355.69,355.89,355.3,355.46,2222.0
2021-12-21 13:05:00,355.26,355.79,355.26,355.51,1600.0,355.26,355.79,355.26,355.51,1600.0
2021-12-21 13:10:00,355.54,355.54,355.0,355.0,1200.0,355.54,355.54,355.0,355.0,1200.0
2021-12-21 13:15:00,355.13,355.92,354.86,355.5,4890.0,355.13,355.92,354.86,355.5,4890.0
2021-12-21 13:20:00,355.81,356.48,355.81,356.48,1622.0,355.81,356.48,355.81,356.48,1622.0
2021-12-21 13:25:00,356.59,356.59,356.23,356.44,1600.0,356.59,356.59,356.23,356.44,1600.0
2021-12-21 13:30:00,356.78,357.15,356.64,356.96,3298.0,356.78,357.15,356.64,356.96,3298.0
2021-12-21 13:35:00,357.42,357.67,357.2,357.28,4300.0,357.42,357.67,357.2,357.28,4300.0
2021-12-21 13:40:00,357.19,357.73,357.19,357.51,1300.0,357.19,357.73,357.19,357.51,1300.0
2021-12-21 13:45:00,357.78,357.83,357.33,357.83,1335.0,357.78,357.83,357.33,357.83,1335.0
2021-12-21 13:50:00,358.12,358.14,357.49,357.49,1800.0,358.12,358.14,357.49,357.49,1800.0
2021-12-21 13:55:00,357.5,358.32,357.5,358.08,2358.0,357.5,358.32,357.5,358.08,2358.0
2021-12-21 14:00:00,358.23,358.25,357.9,358.19,1813.0,358.23,358.25,357.9,358.19,1813.0
2021-12-21 14:05:00,358.17,358.53,357.92,358.15,4840.0,358.17,358.53,357.92,358.15,4840.0
2021-12-21 14:10:00,358.49,358.5,357.95,358.17,4207.0,358.49,358.5,357.95,358.17,4207.0
2021-12-21 14:15:00,358.12,358.87,358.07,358.73,2617.0,358.12,358.87,358.07,358.73,2617.0
2021-12-21 14:20:00,358.5,358.71,358.1,358.45,3950.0,358.5,358.71,358.1,358.45,3950.0
2021-12-21 14:25:00,358.35,359.0,358.28,358.92,2598.0,358.35,359.0,358.28,358.92,2598.0
2021-12-21 14:30:00,359.08,359.1,358.48,358.52,3745.0,359.08,359.1,358.48,358.52,3745.0
2021-12-21 14:35:00,358.65,358.65,358.14,358.14,2333.0,358.65,358.65,358.14,358.14,2333.0
2021-12-21 14:40:00,358.34,358.61,358.09,358.45,2197.0,358.34,358.61,358.09,358.45,2197.0
2021-12-21 14:45:00,358.35,358.75,358.35,358.46,1100.0,358.35,358.75,358.35,358.46,1100.0
2021-12-21 14:50:00,358.97,359.16,358.77,358.77,1860.0,358.97,359.16,358.77,358.77,1860.0
2021-12-21 14:55:00,358.99,359.44,358.93,359.44,1619.0,358.99,359.44,358.93,359.44,1619.0
2021-12-21 15:00:00,359.41,359.59,359.28,359.38,1100.0,359.41,359.59,359.28,359.38,1100.0
2021-12-21 15:05:00,359.33,359.33,358.94,358.96,2719.0,359.33,359.33,358.94,358.96,2719.0
2021-12-21 15:10:00,358.91,359.13,358.58,358.58,2087.0,358.91,359.13,358.58,358.58,2087.0
2021-12-21 15:15:00,358.83,358.83,358.36,358.38,1100.0,358.83,358.83,358.36,358.38,1100.0
2021-12-21 15:20:00,358.35,358.35,357.89,357.9,2229.0,358.35,358.35,357.89,357.9,2229.0
2021-12-21 15:25:00,358.06,358.39,358.06,358.34,2576.0,358.06,358.39,358.06,358.34,2576.0
2021-12-21 15:30:00,358.28,358.8,358.24,358.65,4150.0,358.28,358.8,358.24,358.65,4150.0
2021-12-21 15:35:00,358.58,358.69,357.94,358.19,4035.0,358.58,358.69,357.94,358.19,4035.0
2021-12-21 15:40:00,358.12,358.12,357.25,357.74,8189.0,358.12,358.12,357.25,357.74,8189.0
2021-12-21 15:45:00,357.55,358.28,357.55,357.77,5457.0,357.55,358.28,357.55,357.77,5457.0
2021-12-21 15:50:00,358.07,359.67,358.03,359.5,10104.0,358.07,359.67,358.03,359.5,10104.0
2021-12-21 15:55:00,359.45,359.75,358.95,359.29,25267.0,359.45,359.75,358.95,359.29,25267.0
2021-12-22 09:30:00,359.07,360.12,358.03,360.12,7983.0,359.07,360.12,358.03,360.12,7983.0
2021-12-22 09:35:00,359.59,360.93,359.59,360.93,1800.0,359.59,360.93,359.59,360.93,1800.0
2021-12-22 09:40:00,360.23,362.31,359.44,362.31,3468.0,360.23,362.31,359.44,362.31,3468.0
2021-12-22 09:45:00,362.69,363.48,362.48,363.33,2595.0,362.69,363.48,362.48,363.33,2595.0
2021-12-22 09:50:00,363.61,363.62,363.0,363.4,2359.0,363.61,363.62,363.0,363.4,2359.0
2021-12-22 09:55:00,363.43,363.47,361.68,361.76,2756.0,363.43,363.47,361.68,361.76,2756.0
2021-12-22 10:00:00,362.05,362.7,359.81,359.82,6231.0,362.05,362.7,359.81,359.82,6231.0
2021-12-22 10:05:00,359.87,361.09,359.78,361.09,1510.0,359.87,361.09,359.78,361.09,1510.0
2021-12-22 10:10:00,361.01,362.21,361.01,361.24,2172.0,361.01,362.21,361.01,361.24,2172.0
2021-12-22 10:15:00,361.61,362.43,361.24,362.05,2443.0,361.61,362.43,361.24,362.05,2443.0
2021-12-22 10:20:00,362.67,363.3,362.67,363.15,972.0,362.67,363.3,362.67,363.15,972.0
2021-12-22 10:25:00,363.27,363.58,362.82,362.82,3123.0,363.27,363.58,362.82,362.82,3123.0
2021-12-22 10:30:00,363.2,363.73,363.02,363.5,2945.0,363.2,363.73,363.02,363.5,2945.0
2021-12-22 10:35:00,363.0,364.0,362.5,363.92,12406.0,363.0,364.0,362.5,363.92,12406.0
2021-12-22 10:40:00,363.96,363.98,363.76,363.98,2668.0,363.96,363.98,363.76,363.98,2668.0
2021-12-22 10:45:00,363.79,364.0,363.34,363.41,3633.0,363.79,364.0,363.34,363.41,3633.0
2021-12-22 10:50:00,363.81,363.81,363.3,363.53,2000.0,363.81,363.81,363.3,363.53,2000.0
2021-12-22 10:55:00,363.4,363.68,363.32,363.56,2335.0,363.4,363.68,363.32,363.56,2335.0
2021-12-22 11:00:00,363.39,363.79,363.1,363.1,800.0,363.39,363.79,363.1,363.1,800.0
2021-12-22 11:05:00,362.55,362.98,362.51,362.88,900.0,362.55,362.98,362.51,362.88,900.0
2021-12-22 11:10:00,363.0,363.23,362.88,363.23,1690.0,363.0,363.23,362.88,363.23,1690.0
2021-12-22 11:15:00,363.06,363.65,363.06,363.65,2726.0,363.06,363.65,363.06,363.65,2726.0
2021-12-22 11:20:00,363.8,363.85,363.34,363.5,3657.0,363.8,363.85,363.34,363.5,3657.0
2021-12-22 11:25:00,363.63,364.16,363.52,364.15,1990.0,363.63,364.16,363.52,364.15,1990.0
2021-12-22 11:30:00,364.1,364.59,363.88,364.59,4226.0,364.1,364.59,363.88,364.59,4226.0
2021-12-22 11:35:00,364.31,364.47,364.08,364.19,2047.0,364.31,364.47,364.08,364.19,2047.0
2021-12-22 11:40:00,364.55,365.24,364.4,365.14,11071.0,364.55,365.24,364.4,365.14,11071.0
2021-12-22 11:45:00,365.04,365.12,363.96,363.96,2961.0,365.04,365.12,363.96,363.96,2961.0
2021-12-22 11:50:00,364.0,364.59,364.0,364.22,1851.0,364.0,364.59,364.0,364.22,1851.0
2021-12-22 11:55:00,364.88,365.1,364.58,365.1,500.0,364.88,365.1,364.58,365.1,500.0
2021-12-22 12:00:00,365.11,365.33,364.89,365.33,600.0,365.11,365.33,364.89,365.33,600.0
2021-12-22 12:05:00,365.1,365.32,364.78,364.89,3300.0,365.1,365.32,364.78,364.89,3300.0
2021-12-22 12:10:00,364.6,365.21,364.33,365.05,2041.0,364.6,365.21,364.33,365.05,2041.0
2021-12-22 12:15:00,365.11,365.11,364.62,364.89,2562.0,365.11,365.11,364.62,364.89,2562.0
2021-12-22 12:20:00,364.82,364.98,364.07,364.07,6500.0,364.82,364.98,364.07,364.07,6500.0
2021-12-22 12:25:00,364.18,364.7,364.16,364.7,1739.0,364.18,364.7,364.16,364.7,1739.0
2021-12-22 12:30:00,364.46,364.71,364.46,364.65,900.0,364.46,364.71,364.46,364.65,900.0
2021-12-22 12:35:00,364.15,364.27,363.86,363.88,500.0,364.15,364.27,363.86,363.88,500.0
2021-12-22 12:40:00,363.9,364.04,363.9,364.04,700.0,363.9,364.04,363.9,364.04,700.0
2021-12-22 12:45:00,363.88,364.04,363.88,363.94,700.0,363.88,364.04,363.88,363.94,700.0
2021-12-22 12:50:00,363.81,364.28,363.81,363.97,1317.0,363.81,364.28,363.81,363.97,1317.0
2021-12-22 12:55:00,364.16,364.42,364.16,364.31,400.0,364.16,364.42,364.16,364.31,400.0
2021-12-22 13:00:00,364.13,364.55,363.83,364.55,1617.0,364.13,364.55,363.83,364.55,1617.0
2021-12-22 13:05:00,364.12,364.22,364.09,364.22,400.0,364.12,364.22,364.09,364.22,400.0
2021-12-22 13:10:00,363.87,363.87,363.36,363.64,1426.0,363.87,363.87,363.36,363.64,1426.0
2021-12-22 13:15:00,363.48,363.81,363.48,363.67,1114.0,363.48,363.81,363.48,363.67,1114.0
2021-12-22 13:20:00,363.3,363.37,363.0,363.03,1100.0,363.3,363.37,363.0,363.03,1100.0
2021-12-22 13:25:00,362.67,362.94,362.49,362.86,3791.0,362.67,362.94,362.49,362.86,3791.0
2021-12-22 13:30:00,363.1,363.72,363.1,363.43,1328.0,363.1,363.72,363.1,363.43,1328.0
2021-12-22 13:35:00,363.33,363.33,362.71,362.99,9490.0,363.33,363.33,362.71,362.99,9490.0
2021-12-22 13:40:00,363.04,363.41,362.86,363.41,2900.0,363.04,363.41,362.86,363.41,2900.0
2021-12-22 13:45:00,363.38,363.5,363.24,363.5,3655.0,363.38,363.5,363.24,363.5,3655.0
2021-12-22 13:50:00,363.5,363.5,362.99,363.12,2200.0,363.5,363.5,362.99,363.12,2200.0
2021-12-22 13:55:00,363.42,363.63,363.41,363.62,1375.0,363.42,363.63,363.41,363.62,1375.0
2021-12-22 14:00:00,363.48,363.94,363.4,363.94,3358.0,363.48,363.94,363.4,363.94,3358.0
2021-12-22 14:05:00,363.91,364.01,363.45,363.66,2722.0,363.91,364.01,363.45,363.66,2722.0
2021-12-22 14:10:00,363.5,363.64,363.22,363.49,2466.0,363.5,363.64,363.22,363.49,2466.0
2021-12-22 14:15:00,363.49,363.65,363.25,363.35,2540.0,363.49,363.65,363.25,363.35,2540.0
2021-12-22 14:20:00,363.38,363.6,363.33,363.56,1300.0,363.38,363.6,363.33,363.56,1300.0
2021-12-22 14:25:00,363.48,363.48,362.6,362.64,1300.0,363.48,363.48,362.6,362.64,1300.0
2021-12-22 14:30:00,362.85,363.48,362.85,363.48,502.0,362.85,363.48,362.85,363.48,502.0
2021-12-22 14:35:00,363.71,363.78,363.55,363.78,300.0,363.71,363.78,363.55,363.78,300.0
2021-12-22 14:40:00,363.72,363.92,363.57,363.73,1159.0,363.72,363.92,363.57,363.73,1159.0
2021-12-22 14:45:00,363.9,363.96,363.71,363.74,1300.0,363.9,363.96,363.71,363.74,1300.0
2021-12-22 14:50:00,363.88,363.96,363.73,363.74,403.0,363.88,363.96,363.73,363.74,403.0
2021-12-22 14:55:00,363.82,364.47,363.82,364.47,1535.0,363.82,364.47,363.82,364.47,1535.0
2021-12-22 15:00:00,364.41,364.52,364.31,364.51,1103.0,364.41,364.52,364.31,364.51,1103.0
2021-12-22 15:05:00,364.29,364.88,364.29,364.59,1100.0,364.29,364.88,364.29,364.59,1100.0
2021-12-22 15:10:00,364.8,364.8,364.71,364.71,604.0,364.8,364.8,364.71,364.71,604.0
2021-12-22 15:15:00,364.8,364.81,364.23,364.24,2844.0,364.8,364.81,364.23,364.24,2844.0
2021-12-22 15:20:00,364.14,364.62,364.03,364.61,1180.0,364.14,364.62,364.03,364.61,1180.0
2021-12-22 15:25:00,364.46,364.72,364.43,364.44,1891.0,364.46,364.72,364.43,364.44,1891.0
2021-12-22 15:30:00,364.55,364.59,363.6,363.72,2991.0,364.55,364.59,363.6,363.72,2991.0
2021-12-22 15:35:00,363.78,364.43,363.77,364.43,1918.0,363.78,364.43,363.77,364.43,1918.0
2021-12-22 15:40:00,364.2,364.2,363.7,363.87,2200.0,364.2,364.2,363.7,363.87,2200.0
2021-12-22 15:45:00,363.91,364.01,362.99,363.31,6200.0,363.91,364.01,362.99,363.31,6200.0
2021-12-22 15:50:00,363.47,364.42,363.42,364.24,13924.0,363.47,364.42,363.42,364.24,13924.0
2021-12-22 15:55:00,364.16,365.22,364.13,364.83,30042.0,364.16,365.22,364.13,364.83,30042.0
2021-12-23 09:30:00,364.37,365.76,364.0,364.12,12197.0,364.37,365.76,364.0,364.12,12197.0
2021-12-23 09:35:00,364.64,365.06,363.77,364.88,600.0,364.64,365.06,363.77,364.88,600.0
2021-12-23 09:40:00,364.5,365.67,364.34,365.26,2520.0,364.5,365.67,364.34,365.26,2520.0
2021-12-23 09:45:00,365.26,367.51,364.6,367.5,5422.0,365.26,367.51,364.6,367.5,5422.0
2021-12-23 09:50:00,366.85,368.89,366.77,367.45,9860.0,366.85,368.89,366.77,367.45,9860.0
2021-12-23 09:55:00,366.52,367.13,366.38,367.0,4229.0,366.52,367.13,366.38,367.0,4229.0
2021-12-23 10:00:00,367.06,367.06,366.45,366.86,1400.0,367.06,367.06,366.45,366.86,1400.0
2021-12-23 10:05:00,366.57,366.94,366.42,366.42,2345.0,366.57,366.94,366.42,366.42,2345.0
2021-12-23 10:10:00,366.58,366.65,365.93,366.65,1375.0,366.58,366.65,365.93,366.65,1375.0
2021-12-23 10:15:00,366.22,366.36,365.76,365.86,4935.0,366.22,366.36,365.76,365.86,4935.0
2021-12-23 10:20:00,365.93,366.42,365.59,365.59,1920.0,365.93,366.42,365.59,365.59,1920.0
2021-12-23 10:25:00,365.73,365.73,365.01,365.72,1496.0,365.73,365.73,365.01,365.72,1496.0
2021-12-23 10:30:00,366.0,366.28,365.67,366.02,1949.0,366.0,366.28,365.67,366.02,1949.0
2021-12-23 10:35:00,366.44,366.61,365.82,366.06,14276.0,366.44,366.61,365.82,366.06,14276.0
2021-12-23 10:40:00,366.05,366.36,365.73,365.73,3874.0,366.05,366.36,365.73,365.73,3874.0
2021-12-23 10:45:00,365.6,365.94,365.26,365.38,4584.0,365.6,365.94,365.26,365.38,4584.0
2021-12-23 10:50:00,365.15,365.43,364.92,365.29,1139.0,365.15,365.43,364.92,365.29,1139.0
2021-12-23 10:55:00,365.15,365.17,364.41,364.62,4429.0,365.15,365.17,364.41,364.62,4429.0
2021-12-23 11:00:00,364.63,364.63,364.24,364.25,1100.0,364.63,364.63,364.24,364.25,1100.0
2021-12-23 11:05:00,364.16,364.9,364.03,364.9,1181.0,364.16,364.9,364.03,364.9,1181.0
2021-12-23 11:10:00,364.85,364.9,364.13,364.45,9749.0,364.85,364.9,364.13,364.45,9749.0
2021-12-23 11:15:00,364.77,365.11,364.42,364.43,2806.0,364.77,365.11,364.42,364.43,2806.0
2021-12-23 11:20:00,364.58,364.58,364.2,364.41,700.0,364.58,364.58,364.2,364.41,700.0
2021-12-23 11:25:00,364.38,364.38,363.74,364.0,1469.0,364.38,364.38,363.74,364.0,1469.0
2021-12-23 11:30:00,364.38,366.06,364.38,366.06,1258.0,364.38,366.06,364.38,366.06,1258.0
2021-12-23 11:35:00,366.01,366.67,366.01,366.67,1338.0,366.01,366.67,366.01,366.67,1338.0
2021-12-23 11:40:00,366.44,366.44,366.07,366.18,1700.0,366.44,366.44,366.07,366.18,1700.0
2021-12-23 11:45:00,366.31,366.87,365.53,366.87,2096.0,366.31,366.87,365.53,366.87,2096.0
2021-12-23 11:50:00,366.78,367.42,366.78,366.97,2370.0,366.78,367.42,366.78,366.97,2370.0
2021-12-23 11:55:00,366.94,367.46,366.92,367.42,2427.0,366.94,367.46,366.92,367.42,2427.0
2021-12-23 12:00:00,367.38,367.38,367.29,367.37,600.0,367.38,367.38,367.29,367.37,600.0
2021-12-23 12:05:00,367.38,367.39,367.11,367.28,1366.0,367.38,367.39,367.11,367.28,1366.0
2021-12-23 12:10:00,367.35,367.41,367.27,367.33,727.0,367.35,367.41,367.27,367.33,727.0
2021-12-23 12:15:00,367.5,367.51,367.07,367.3,1100.0,367.5,367.51,367.07,367.3,1100.0
2021-12-23 12:20:00,367.47,367.61,367.35,367.58,900.0,367.47,367.61,367.35,367.58,900.0
2021-12-23 12:25:00,367.31,367.54,366.87,367.05,2138.0,367.31,367.54,366.87,367.05,2138.0
2021-12-23 12:30:00,366.81,367.13,366.58,366.88,800.0,366.81,367.13,366.58,366.88,800.0
2021-12-23 12:35:00,367.07,367.14,366.96,366.96,534.0,367.07,367.14,366.96,366.96,534.0
2021-12-23 12:40:00,367.19,367.52,367.14,367.52,900.0,367.19,367.52,367.14,367.52,900.0
2021-12-23 12:45:00,367.76,367.78,367.49,367.58,1243.0,367.76,367.78,367.49,367.58,1243.0
2021-12-23 12:50:00,367.86,367.87,367.44,367.44,1602.0,367.86,367.87,367.44,367.44,1602.0
2021-12-23 12:55:00,367.71,367.82,367.39,367.39,693.0,367.71,367.82,367.39,367.39,693.0
2021-12-23 13:00:00,367.52,367.67,367.52,367.67,565.0,367.52,367.67,367.52,367.67,565.0
2021-12-23 13:05:00,367.72,367.72,367.66,367.66,200.0,367.72,367.72,367.66,367.66,200.0
2021-12-23 13:10:00,367.74,367.74,366.56,366.87,2261.0,367.74,367.74,366.56,366.87,2261.0
2021-12-23 13:15:00,367.25,367.32,367.25,367.32,400.0,367.25,367.32,367.25,367.32,400.0
2021-12-23 13:20:00,367.08,367.08,366.34,366.65,2769.0,367.08,367.08,366.34,366.65,2769.0
2021-12-23 13:25:00,366.95,367.37,366.95,367.31,550.0,366.95,367.37,366.95,367.31,550.0
2021-12-23 13:30:00,367.5,367.5,367.24,367.41,900.0,367.5,367.5,367.24,367.41,900.0
2021-12-23 13:35:00,367.41,367.42,367.25,367.25,1618.0,367.41,367.42,367.25,367.25,1618.0
2021-12-23 13:40:00,367.28,367.28,367.28,367.28,100.0,367.28,367.28,367.28,367.28,100.0
2021-12-23 13:45:00,367.81,368.02,367.7,368.0,1412.0,367.81,368.02,367.7,368.0,1412.0
2021-12-23 13:50:00,368.1,368.25,367.87,368.05,2435.0,368.1,368.25,367.87,368.05,2435.0
2021-12-23 13:55:00,368.25,368.31,368.02,368.31,1570.0,368.25,368.31,368.02,368.31,1570.0
2021-12-23 14:00:00,368.34,368.83,368.31,368.73,1808.0,368.34,368.83,368.31,368.73,1808.0
2021-12-23 14:05:00,368.75,368.75,368.35,368.49,2774.0,368.75,368.75,368.35,368.49,2774.0
2021-12-23 14:10:00,368.34,368.48,368.17,368.48,796.0,368.34,368.48,368.17,368.48,796.0
2021-12-23 14:15:00,368.46,368.65,368.17,368.5,1227.0,368.46,368.65,368.17,368.5,1227.0
2021-12-23 14:20:00,368.6,368.83,368.51,368.83,910.0,368.6,368.83,368.51,368.83,910.0
2021-12-23 14:25:00,368.84,368.85,368.58,368.81,1307.0,368.84,368.85,368.58,368.81,1307.0
2021-12-23 14:30:00,368.8,368.82,368.44,368.66,1745.0,368.8,368.82,368.44,368.66,1745.0
2021-12-23 14:35:00,368.49,368.53,368.28,368.29,543.0,368.49,368.53,368.28,368.29,543.0
2021-12-23 14:40:00,368.58,368.85,368.58,368.85,712.0,368.58,368.85,368.58,368.85,712.0
2021-12-23 14:45:00,368.8,368.8,368.49,368.74,2362.0,368.8,368.8,368.49,368.74,2362.0
2021-12-23 14:50:00,368.7,368.83,368.68,368.78,1000.0,368.7,368.83,368.68,368.78,1000.0
2021-12-23 14:55:00,368.71,368.86,368.54,368.86,908.0,368.71,368.86,368.54,368.86,908.0
2021-12-23 15:00:00,368.75,368.75,367.91,368.07,1525.0,368.75,368.75,367.91,368.07,1525.0
2021-12-23 15:05:00,368.37,368.37,368.06,368.11,1496.0,368.37,368.37,368.06,368.11,1496.0
2021-12-23 15:10:00,368.32,368.44,367.98,368.22,1125.0,368.32,368.44,367.98,368.22,1125.0
2021-12-23 15:15:00,368.3,368.36,368.3,368.36,476.0,368.3,368.36,368.3,368.36,476.0
2021-12-23 15:20:00,368.15,368.28,368.12,368.12,800.0,368.15,368.28,368.12,368.12,800.0
2021-12-23 15:25:00,368.23,368.23,367.86,367.86,2305.0,368.23,368.23,367.86,367.86,2305.0
2021-12-23 15:30:00,367.82,367.97,366.95,366.95,4001.0,367.82,367.97,366.95,366.95,4001.0
2021-12-23 15:35:00,366.71,367.09,366.71,367.03,1884.0,366.71,367.09,366.71,367.03,1884.0
2021-12-23 15:40:00,366.96,367.54,366.95,367.52,3123.0,366.96,367.54,366.95,367.52,3123.0
2021-12-23 15:45:00,367.55,368.1,367.53,367.76,5300.0,367.55,368.1,367.53,367.76,5300.0
2021-12-23 15:50:00,368.2,368.41,367.64,367.64,6477.0,368.2,368.41,367.64,367.64,6477.0
2021-12-23 15:55:00,367.33,367.33,366.14,366.4,11536.0,367.33,367.33,366.14,366.4,11536.0
2021-12-27 09:30:00,367.85,370.65,367.85,370.34,39118.0,367.85,370.65,367.85,370.34,39118.0
2021-12-27 09:35:00,370.34,371.0,370.05,370.1,3070.0,370.34,371.0,370.05,370.1,3070.0
2021-12-27 09:40:00,369.86,369.86,369.05,369.45,1544.0,369.86,369.86,369.05,369.45,1544.0
2021-12-27 09:45:00,368.76,369.22,368.46,369.18,3700.0,368.76,369.22,368.46,369.18,3700.0
2021-12-27 09:50:00,369.13,370.2,368.98,370.0,7627.0,369.13,370.2,368.98,370.0,7627.0
2021-12-27 09:55:00,370.09,371.72,370.09,371.71,4648.0,370.09,371.72,370.09,371.71,4648.0
2021-12-27 10:00:00,371.5,372.62,371.5,372.19,11068.0,371.5,372.62,371.5,372.19,11068.0
2021-12-27 10:05:00,372.6,373.27,372.44,373.18,1600.0,372.6,373.27,372.44,373.18,1600.0
2021-12-27 10:10:00,373.13,373.98,373.13,373.68,4406.0,373.13,373.98,373.13,373.68,4406.0
2021-12-27 10:15:00,373.05,373.14,372.27,372.27,5475.0,373.05,373.14,372.27,372.27,5475.0
2021-12-27 10:20:00,372.03,373.14,371.8,373.01,5297.0,372.03,373.14,371.8,373.01,5297.0
2021-12-27 10:25:00,372.92,373.43,372.76,373.43,2680.0,372.92,373.43,372.76,373.43,2680.0
2021-12-27 10:30:00,373.4,373.83,372.86,373.83,3968.0,373.4,373.83,372.86,373.83,3968.0
2021-12-27 10:35:00,373.67,373.67,373.44,373.59,1144.0,373.67,373.67,373.44,373.59,1144.0
2021-12-27 10:40:00,374.1,374.12,374.0,374.12,2426.0,374.1,374.12,374.0,374.12,2426.0
2021-12-27 10:45:00,374.09,374.09,373.38,373.6,2410.0,374.09,374.09,373.38,373.6,2410.0
2021-12-27 10:50:00,373.47,373.67,373.37,373.52,1006.0,373.47,373.67,373.37,373.52,1006.0
2021-12-27 10:55:00,374.01,374.01,373.5,373.5,1933.0,374.01,374.01,373.5,373.5,1933.0
2021-12-27 11:00:00,373.39,373.76,370.93,373.76,14369.0,373.39,373.76,370.93,373.76,14369.0
2021-12-27 11:05:00,373.78,375.05,372.48,373.38,63762.0,373.78,375.05,372.48,373.38,63762.0
2021-12-27 11:10:00,373.09,374.23,372.9,374.05,2341.0,373.09,374.23,372.9,374.05,2341.0
2021-12-27 11:15:00,374.01,374.01,372.97,373.31,2419.0,374.01,374.01,372.97,373.31,2419.0
2021-12-27 11:20:00,373.31,373.63,373.24,373.26,2568.0,373.31,373.63,373.24,373.26,2568.0
2021-12-27 11:25:00,373.33,373.62,373.25,373.47,600.0,373.33,373.62,373.25,373.47,600.0
2021-12-27 11:30:00,373.3,373.32,372.8,373.03,3377.0,373.3,373.32,372.8,373.03,3377.0
2021-12-27 11:35:00,372.95,373.29,372.92,373.29,2801.0,372.95,373.29,372.92,373.29,2801.0
2021-12-27 11:40:00,373.29,373.29,373.09,373.25,542.0,373.29,373.29,373.09,373.25,542.0
2021-12-27 11:45:00,373.31,373.32,373.0,373.0,630.0,373.31,373.32,373.0,373.0,630.0
2021-12-27 11:50:00,373.06,373.21,372.96,372.96,700.0,373.06,373.21,372.96,372.96,700.0
2021-12-27 11:55:00,373.0,373.27,373.0,373.03,2115.0,373.0,373.27,373.0,373.03,2115.0
2021-12-27 12:00:00,373.07,373.43,373.07,373.12,1607.0,373.07,373.43,373.07,373.12,1607.0
2021-12-27 12:05:00,373.47,373.61,373.42,373.61,2103.0,373.47,373.61,373.42,373.61,2103.0
2021-12-27 12:10:00,373.45,373.48,373.21,373.21,1140.0,373.45,373.48,373.21,373.21,1140.0
2021-12-27 12:15:00,373.33,374.09,373.33,374.09,1318.0,373.33,374.09,373.33,374.09,1318.0
2021-12-27 12:20:00,374.07,374.19,373.82,374.06,1173.0,374.07,374.19,373.82,374.06,1173.0
2021-12-27 12:25:00,373.66,373.66,373.48,373.54,500.0,373.66,373.66,373.48,373.54,500.0
2021-12-27 12:30:00,373.82,373.82,373.23,373.23,2711.0,373.82,373.82,373.23,373.23,2711.0
2021-12-27 12:35:00,373.37,373.57,373.18,373.5,1954.0,373.37,373.57,373.18,373.5,1954.0
2021-12-27 12:40:00,373.59,373.59,373.02,373.23,1000.0,373.59,373.59,373.02,373.23,1000.0
2021-12-27 12:45:00,373.23,373.23,373.16,373.17,300.0,373.23,373.23,373.16,373.17,300.0
2021-12-27 12:50:00,373.2,373.45,373.05,373.45,1097.0,373.2,373.45,373.05,373.45,1097.0
2021-12-27 12:55:00,373.33,373.42,373.04,373.04,3386.0,373.33,373.42,373.04,373.04,3386.0
2021-12-27 13:00:00,372.9,373.61,372.9,373.57,1400.0,372.9,373.61,372.9,373.57,1400.0
2021-12-27 13:05:00,373.4,373.43,373.17,373.18,811.0,373.4,373.43,373.17,373.18,811.0
2021-12-27 13:10:00,373.16,373.16,372.65,372.92,7631.0,373.16,373.16,372.65,372.92,7631.0
2021-12-27 13:15:00,373.59,373.59,373.59,373.59,100.0,373.59,373.59,373.59,373.59,100.0
2021-12-27 13:20:00,373.41,373.72,373.16,373.72,1907.0,373.41,373.72,373.16,373.72,1907.0
2021-12-27 13:25:00,373.76,373.76,373.66,373.67,313.0,373.76,373.76,373.66,373.67,313.0
2021-12-27 13:30:00,373.93,374.16,373.66,373.66,1944.0,373.93,374.16,373.66,373.66,1944.0
2021-12-27 13:35:00,373.81,374.0,373.81,373.88,2651.0,373.81,374.0,373.81,373.88,2651.0
2021-12-27 13:40:00,373.74,373.74,373.47,373.56,1499.0,373.74,373.74,373.47,373.56,1499.0
2021-12-27 13:45:00,373.72,373.72,373.3,373.3,2234.0,373.72,373.72,373.3,373.3,2234.0
2021-12-27 13:50:00,373.58,373.58,373.29,373.29,2649.0,373.58,373.58,373.29,373.29,2649.0
2021-12-27 13:55:00,373.29,373.46,373.18,373.38,1862.0,373.29,373.46,373.18,373.38,1862.0
2021-12-27 14:00:00,373.38,373.38,372.57,373.02,11649.0,373.38,373.38,372.57,373.02,11649.0
2021-12-27 14:05:00,372.91,373.07,372.59,373.06,5096.0,372.91,373.07,372.59,373.06,5096.0
2021-12-27 14:10:00,373.44,373.56,373.35,373.39,3718.0,373.44,373.56,373.35,373.39,3718.0
2021-12-27 14:15:00,373.63,373.72,372.9,373.0,13997.0,373.63,373.72,372.9,373.0,13997.0
2021-12-27 14:20:00,372.95,373.4,372.8,372.98,12768.0,372.95,373.4,372.8,372.98,12768.0
2021-12-27 14:25:00,373.01,373.01,372.9,372.91,13917.0,373.01,373.01,372.9,372.91,13917.0
2021-12-27 14:30:00,373.01,374.26,372.8,374.24,23979.0,373.01,374.26,372.8,374.24,23979.0
2021-12-27 14:35:00,374.23,374.52,374.18,374.45,24368.0,374.23,374.52,374.18,374.45,24368.0
2021-12-27 14:40:00,374.82,374.82,374.4,374.47,1506.0,374.82,374.82,374.4,374.47,1506.0
2021-12-27 14:45:00,374.47,374.68,374.4,374.68,1157.0,374.47,374.68,374.4,374.68,1157.0
2021-12-27 14:50:00,374.49,374.6,374.39,374.6,1703.0,374.49,374.6,374.39,374.6,1703.0
2021-12-27 14:55:00,374.33,374.33,374.33,374.33,109.0,374.33,374.33,374.33,374.33,109.0
2021-12-27 15:00:00,374.26,374.26,374.0,374.15,1049.0,374.26,374.26,374.0,374.15,1049.0
2021-12-27 15:05:00,374.1,374.83,374.1,374.59,1724.0,374.1,374.83,374.1,374.59,1724.0
2021-12-27 15:10:00,374.78,375.0,373.84,374.01,29885.0,374.78,375.0,373.84,374.01,29885.0
2021-12-27 15:15:00,373.81,374.01,373.64,373.88,2503.0,373.81,374.01,373.64,373.88,2503.0
2021-12-27 15:20:00,373.76,374.01,373.73,373.9,2333.0,373.76,374.01,373.73,373.9,2333.0
2021-12-27 15:25:00,374.01,374.01,373.79,374.01,8368.0,374.01,374.01,373.79,374.01,8368.0
2021-12-27 15:30:00,374.01,374.79,373.92,374.67,5890.0,374.01,374.79,373.92,374.67,5890.0
2021-12-27 15:35:00,374.71,375.0,374.39,374.64,5012.0,374.71,375.0,374.39,374.64,5012.0
2021-12-27 15:40:00,374.62,374.77,374.4,374.77,3300.0,374.62,374.77,374.4,374.77,3300.0
2021-12-27 15:45:00,374.86,374.86,373.76,374.04,15603.0,374.86,374.86,373.76,374.04,15603.0
2021-12-27 15:50:00,374.05,374.9,373.11,374.87,43435.0,374.05,374.9,373.11,374.87,43435.0
2021-12-27 15:55:00,374.86,375.72,374.66,375.6,32494.0,374.86,375.72,374.66,375.6,32494.0
2021-12-28 09:30:00,376.92,377.6,373.45,373.48,10859.0,376.92,377.6,373.45,373.48,10859.0
2021-12-28 09:35:00,373.51,373.75,371.65,372.44,3404.0,373.51,373.75,371.65,372.44,3404.0
2021-12-28 09:40:00,372.97,373.89,372.17,373.06,13771.0,372.97,373.89,372.17,373.06,13771.0
2021-12-28 09:45:00,373.63,374.18,373.2,373.56,800.0,373.63,374.18,373.2,373.56,800.0
2021-12-28 09:50:00,373.23,374.16,373.23,373.94,1304.0,373.23,374.16,373.23,373.94,1304.0
2021-12-28 09:55:00,373.63,374.44,373.24,373.24,7675.0,373.63,374.44,373.24,373.24,7675.0
2021-12-28 10:00:00,373.25,374.0,373.02,373.79,5343.0,373.25,374.0,373.02,373.79,5343.0
2021-12-28 10:05:00,373.86,374.0,372.57,372.7,44602.0,373.86,374.0,372.57,372.7,44602.0
2021-12-28 10:10:00,372.57,372.69,372.21,372.33,609.0,372.57,372.69,372.21,372.33,609.0
2021-12-28 10:15:00,372.09,372.42,371.55,371.55,1194.0,372.09,372.42,371.55,371.55,1194.0
2021-12-28 10:20:00,371.79,372.52,371.79,372.46,600.0,371.79,372.52,371.79,372.46,600.0
2021-12-28 10:25:00,372.72,373.16,372.72,372.88,700.0,372.72,373.16,372.72,372.88,700.0
2021-12-28 10:30:00,373.06,374.34,373.06,374.27,1035.0,373.06,374.34,373.06,374.27,1035.0
2021-12-28 10:35:00,374.06,374.48,373.81,373.94,1503.0,374.06,374.48,373.81,373.94,1503.0
2021-12-28 10:40:00,374.11,374.14,373.41,373.41,1627.0,374.11,374.14,373.41,373.41,1627.0
2021-12-28 10:45:00,372.92,373.38,372.74,372.74,1000.0,372.92,373.38,372.74,372.74,1000.0
2021-12-28 10:50:00,373.04,373.2,372.52,372.53,2260.0,373.04,373.2,372.52,372.53,2260.0
2021-12-28 10:55:00,373.04,373.04,372.97,372.97,245.0,373.04,373.04,372.97,372.97,245.0
2021-12-28 11:00:00,373.29,373.38,372.52,372.67,908.0,373.29,373.38,372.52,372.67,908.0
2021-12-28 11:05:00,372.72,372.72,371.77,372.07,3017.0,372.72,372.72,371.77,372.07,3017.0
2021-12-28 11:10:00,372.04,372.07,371.7,371.7,732.0,372.04,372.07,371.7,371.7,732.0
2021-12-28 11:15:00,371.89,371.89,371.21,371.21,2403.0,371.89,371.89,371.21,371.21,2403.0
2021-12-28 11:20:00,371.37,371.63,371.18,371.19,8181.0,371.37,371.63,371.18,371.19,8181.0
2021-12-28 11:25:00,371.07,371.09,370.72,370.83,1457.0,371.07,371.09,370.72,370.83,1457.0
2021-12-28 11:30:00,371.19,371.28,370.9,370.9,1710.0,371.19,371.28,370.9,370.9,1710.0
2021-12-28 11:35:00,371.05,371.19,371.05,371.18,1123.0,371.05,371.19,371.05,371.18,1123.0
2021-12-28 11:40:00,371.31,371.69,371.31,371.48,983.0,371.31,371.69,371.31,371.48,983.0
2021-12-28 11:45:00,371.42,372.06,371.42,372.02,4180.0,371.42,372.06,371.42,372.02,4180.0
2021-12-28 11:50:00,372.12,372.92,372.11,372.9,2200.0,372.12,372.92,372.11,372.9,2200.0
2021-12-28 11:55:00,372.75,373.0,372.53,372.9,2981.0,372.75,373.0,372.53,372.9,2981.0
2021-12-28 12:00:00,372.97,373.0,372.76,372.79,2300.0,372.97,373.0,372.76,372.79,2300.0
2021-12-28 12:05:00,372.91,372.91,372.5,372.5,200.0,372.91,372.91,372.5,372.5,200.0
2021-12-28 12:10:00,372.69,373.1,372.43,372.49,1734.0,372.69,373.1,372.43,372.49,1734.0
2021-12-28 12:15:00,372.4,372.4,372.14,372.28,700.0,372.4,372.4,372.14,372.28,700.0
2021-12-28 12:20:00,372.12,372.22,372.12,372.22,300.0,372.12,372.22,372.12,372.22,300.0
2021-12-28 12:25:00,372.22,372.46,371.4,371.63,3200.0,372.22,372.46,371.4,371.63,3200.0
2021-12-28 12:30:00,371.34,371.43,370.44,370.44,1500.0,371.34,371.43,370.44,370.44,1500.0
2021-12-28 12:35:00,370.16,370.46,370.16,370.46,200.0,370.16,370.46,370.16,370.46,200.0
2021-12-28 12:40:00,370.45,370.9,370.45,370.9,239.0,370.45,370.9,370.45,370.9,239.0
2021-12-28 12:45:00,370.69,371.37,370.69,370.96,670.0,370.69,371.37,370.69,370.96,670.0
2021-12-28 12:50:00,370.93,371.24,370.93,371.04,400.0,370.93,371.24,370.93,371.04,400.0
2021-12-28 12:55:00,371.02,371.27,370.71,370.81,1900.0,371.02,371.27,370.71,370.81,1900.0
2021-12-28 13:00:00,370.99,371.27,370.99,371.05,600.0,370.99,371.27,370.99,371.05,600.0
2021-12-28 13:05:00,371.07,371.2,370.74,371.06,1900.0,371.07,371.2,370.74,371.06,1900.0
2021-12-28 13:10:00,370.99,370.99,370.61,370.74,1646.0,370.99,370.99,370.61,370.74,1646.0
2021-12-28 13:15:00,370.94,370.95,370.82,370.82,400.0,370.94,370.95,370.82,370.82,400.0
2021-12-28 13:20:00,370.87,370.93,370.54,370.54,1590.0,370.87,370.93,370.54,370.54,1590.0
2021-12-28 13:25:00,370.63,371.13,370.45,371.13,900.0,370.63,371.13,370.45,371.13,900.0
2021-12-28 13:30:00,371.31,371.49,371.22,371.23,1300.0,371.31,371.49,371.22,371.23,1300.0
2021-12-28 13:35:00,371.3,371.3,370.85,370.86,700.0,371.3,371.3,370.85,370.86,700.0
2021-12-28 13:40:00,370.71,371.07,370.71,371.06,400.0,370.71,371.07,370.71,371.06,400.0
2021-12-28 13:45:00,370.8,371.14,370.79,370.9,1595.0,370.8,371.14,370.79,370.9,1595.0
2021-12-28 13:50:00,371.21,371.29,371.05,371.29,900.0,371.21,371.29,371.05,371.29,900.0
2021-12-28 13:55:00,370.97,371.23,370.89,371.19,1514.0,370.97,371.23,370.89,371.19,1514.0
2021-12-28 14:00:00,371.22,371.22,370.28,370.53,1300.0,371.22,371.22,370.28,370.53,1300.0
2021-12-28 14:05:00,370.21,370.31,369.98,370.25,400.0,370.21,370.31,369.98,370.25,400.0
2021-12-28 14:10:00,370.37,370.84,370.24,370.65,700.0,370.37,370.84,370.24,370.65,700.0
2021-12-28 14:15:00,370.58,371.19,370.58,371.05,800.0,370.58,371.19,370.58,371.05,800.0
2021-12-28 14:20:00,371.05,371.21,370.96,371.21,500.0,371.05,371.21,370.96,371.21,500.0
2021-12-28 14:25:00,371.34,371.53,371.19,371.34,2701.0,371.34,371.53,371.19,371.34,2701.0
2021-12-28 14:30:00,371.19,371.5,371.18,371.18,2924.0,371.19,371.5,371.18,371.18,2924.0
2021-12-28 14:35:00,371.22,371.27,371.12,371.27,400.0,371.22,371.27,371.12,371.27,400.0
2021-12-28 14:40:00,371.27,371.33,371.21,371.27,500.0,371.27,371.33,371.21,371.27,500.0
2021-12-28 14:45:00,371.09,371.1,370.71,371.1,1000.0,371.09,371.1,370.71,371.1,1000.0
2021-12-28 14:50:00,370.97,371.41,370.68,371.16,2500.0,370.97,371.41,370.68,371.16,2500.0
2021-12-28 14:55:00,371.13,371.26,371.0,371.2,1500.0,371.13,371.26,371.0,371.2,1500.0
2021-12-28 15:00:00,371.22,371.22,371.08,371.09,300.0,371.22,371.22,371.08,371.09,300.0
2021-12-28 15:05:00,371.11,371.55,371.1,371.55,1240.0,371.11,371.55,371.1,371.55,1240.0
2021-12-28 15:10:00,371.48,371.88,371.31,371.88,2671.0,371.48,371.88,371.31,371.88,2671.0
2021-12-28 15:15:00,371.74,372.2,371.59,372.12,1669.0,371.74,372.2,371.59,372.12,1669.0
2021-12-28 15:20:00,372.09,372.3,372.08,372.17,1540.0,372.09,372.3,372.08,372.17,1540.0
2021-12-28 15:25:00,372.12,372.2,371.97,372.14,1300.0,372.12,372.2,371.97,372.14,1300.0
2021-12-28 15:30:00,372.19,372.3,371.74,372.25,3598.0,372.19,372.3,371.74,372.25,3598.0
2021-12-28 15:35:00,372.39,372.59,372.01,372.5,5274.0,372.39,372.59,372.01,372.5,5274.0
2021-12-28 15:40:00,372.52,372.55,372.04,372.06,9610.0,372.52,372.55,372.04,372.06,9610.0
2021-12-28 15:45:00,372.07,372.3,371.74,372.13,11747.0,372.07,372.3,371.74,372.13,11747.0
2021-12-28 15:50:00,371.86,372.1,371.46,372.03,7710.0,371.86,372.1,371.46,372.03,7710.0
2021-12-28 15:55:00,372.03,372.48,371.84,372.15,29228.0,372.03,372.48,371.84,372.15,29228.0
2021-12-29 09:30:00,372.05,373.48,371.39,371.39,8001.0,372.05,373.48,371.39,371.39,8001.0
2021-12-29 09:35:00,371.32,372.32,370.01,371.89,1400.0,371.32,372.32,370.01,371.89,1400.0
2021-12-29 09:40:00,372.24,372.24,370.75,371.41,2100.0,372.24,372.24,370.75,371.41,2100.0
2021-12-29 09:45:00,371.81,371.82,370.44,370.44,3534.0,371.81,371.82,370.44,370.44,3534.0
2021-12-29 09:50:00,372.06,372.06,371.63,371.78,400.0,372.06,372.06,371.63,371.78,400.0
2021-12-29 09:55:00,371.38,371.87,371.38,371.87,400.0,371.38,371.87,371.38,371.87,400.0
2021-12-29 10:00:00,371.56,371.83,371.56,371.7,806.0,371.56,371.83,371.56,371.7,806.0
2021-12-29 10:05:00,372.0,372.0,371.47,371.76,2615.0,372.0,372.0,371.47,371.76,2615.0
2021-12-29 10:10:00,371.79,371.8,370.29,370.3,1950.0,371.79,371.8,370.29,370.3,1950.0
2021-12-29 10:15:00,368.94,369.68,368.56,369.02,15654.0,368.94,369.68,368.56,369.02,15654.0
2021-12-29 10:20:00,368.52,369.02,368.37,369.02,9832.0,368.52,369.02,368.37,369.02,9832.0
2021-12-29 10:25:00,369.02,369.02,368.57,368.75,11719.0,369.02,369.02,368.57,368.75,11719.0
2021-12-29 10:30:00,368.45,369.02,368.45,368.94,6595.0,368.45,369.02,368.45,368.94,6595.0
2021-12-29 10:35:00,369.02,370.3,368.85,369.93,4854.0,369.02,370.3,368.85,369.93,4854.0
2021-12-29 10:40:00,370.23,370.96,369.89,370.73,800.0,370.23,370.96,369.89,370.73,800.0
2021-12-29 10:45:00,370.98,371.03,370.97,371.02,407.0,370.98,371.03,370.97,371.02,407.0
2021-12-29 10:50:00,370.56,371.71,370.33,371.71,3524.0,370.56,371.71,370.33,371.71,3524.0
2021-12-29 10:55:00,371.79,371.79,369.92,370.0,19801.0,371.79,371.79,369.92,370.0,19801.0
2021-12-29 11:00:00,370.0,370.5,369.92,370.24,4169.0,370.0,370.5,369.92,370.24,4169.0
2021-12-29 11:05:00,370.37,370.5,370.03,370.44,4086.0,370.37,370.5,370.03,370.44,4086.0
2021-12-29 11:10:00,370.45,370.45,369.81,370.03,1313.0,370.45,370.45,369.81,370.03,1313.0
2021-12-29 11:15:00,370.24,370.5,370.01,370.42,2500.0,370.24,370.5,370.01,370.42,2500.0
2021-12-29 11:20:00,370.49,370.5,369.96,369.98,4766.0,370.49,370.5,369.96,369.98,4766.0
2021-12-29 11:25:00,370.03,370.34,369.64,370.0,1300.0,370.03,370.34,369.64,370.0,1300.0
2021-12-29 11:30:00,370.25,370.47,370.09,370.47,1233.0,370.25,370.47,370.09,370.47,1233.0
2021-12-29 11:35:00,370.19,370.19,369.72,369.8,1500.0,370.19,370.19,369.72,369.8,1500.0
2021-12-29 11:40:00,369.96,369.97,369.93,369.93,416.0,369.96,369.97,369.93,369.93,416.0
2021-12-29 11:45:00,370.25,370.5,370.17,370.5,2807.0,370.25,370.5,370.17,370.5,2807.0
2021-12-29 11:50:00,370.24,370.24,370.12,370.12,925.0,370.24,370.24,370.12,370.12,925.0
2021-12-29 11:55:00,369.85,370.43,369.85,370.03,1458.0,369.85,370.43,369.85,370.03,1458.0
2021-12-29 12:00:00,369.94,369.94,369.73,369.83,400.0,369.94,369.94,369.73,369.83,400.0
2021-12-29 12:05:00,369.92,369.92,369.92,369.92,100.0,369.92,369.92,369.92,369.92,100.0
2021-12-29 12:10:00,370.13,370.13,369.77,369.77,723.0,370.13,370.13,369.77,369.77,723.0
2021-12-29 12:15:00,370.3,370.3,369.73,369.86,800.0,370.3,370.3,369.73,369.86,800.0
2021-12-29 12:20:00,369.92,370.33,369.92,370.33,600.0,369.92,370.33,369.92,370.33,600.0
2021-12-29 12:25:00,369.97,370.18,369.67,369.92,916.0,369.97,370.18,369.67,369.92,916.0
2021-12-29 12:30:00,369.71,369.71,369.45,369.47,788.0,369.71,369.71,369.45,369.47,788.0
2021-12-29 12:35:00,369.8,370.07,369.8,370.07,535.0,369.8,370.07,369.8,370.07,535.0
2021-12-29 12:40:00,369.87,369.87,369.78,369.78,435.0,369.87,369.87,369.78,369.78,435.0
2021-12-29 12:45:00,369.73,369.92,369.53,369.92,600.0,369.73,369.92,369.53,369.92,600.0
2021-12-29 12:50:00,369.92,369.92,369.63,369.63,696.0,369.92,369.92,369.63,369.63,696.0
2021-12-29 12:55:00,369.85,370.14,369.82,370.14,500.0,369.85,370.14,369.82,370.14,500.0
2021-12-29 13:00:00,370.19,370.52,370.14,370.4,4773.0,370.19,370.52,370.14,370.4,4773.0
2021-12-29 13:05:00,370.49,370.85,370.47,370.72,6699.0,370.49,370.85,370.47,370.72,6699.0
2021-12-29 13:10:00,370.83,370.83,370.24,370.27,3000.0,370.83,370.83,370.24,370.27,3000.0
2021-12-29 13:15:00,370.5,370.5,370.28,370.28,1592.0,370.5,370.5,370.28,370.28,1592.0
2021-12-29 13:20:00,370.23,370.23,370.13,370.14,500.0,370.23,370.23,370.13,370.14,500.0
2021-12-29 13:25:00,370.41,370.42,370.11,370.11,380.0,370.41,370.42,370.11,370.11,380.0
2021-12-29 13:30:00,370.39,370.39,369.99,369.99,5636.0,370.39,370.39,369.99,369.99,5636.0
2021-12-29 13:35:00,370.01,370.2,369.98,369.99,1122.0,370.01,370.2,369.98,369.99,1122.0
2021-12-29 13:40:00,370.2,370.2,370.09,370.19,1617.0,370.2,370.2,370.09,370.19,1617.0
2021-12-29 13:45:00,370.1,370.2,369.98,370.14,10029.0,370.1,370.2,369.98,370.14,10029.0
2021-12-29 13:50:00,370.1,370.18,369.96,370.18,1038.0,370.1,370.18,369.96,370.18,1038.0
2021-12-29 13:55:00,370.2,371.44,370.2,371.44,4788.0,370.2,371.44,370.2,371.44,4788.0
2021-12-29 14:00:00,371.47,371.47,371.27,371.44,300.0,371.47,371.47,371.27,371.44,300.0
2021-12-29 14:05:00,371.17,371.46,370.59,370.6,4570.0,371.17,371.46,370.59,370.6,4570.0
2021-12-29 14:10:00,370.75,370.75,370.66,370.75,10879.0,370.75,370.75,370.66,370.75,10879.0
2021-12-29 14:15:00,370.58,370.58,370.25,370.44,875.0,370.58,370.58,370.25,370.44,875.0
2021-12-29 14:20:00,370.56,370.61,370.37,370.37,720.0,370.56,370.61,370.37,370.37,720.0
2021-12-29 14:25:00,370.29,370.63,370.29,370.63,397.0,370.29,370.63,370.29,370.63,397.0
2021-12-29 14:30:00,370.74,370.75,370.54,370.69,3279.0,370.74,370.75,370.54,370.69,3279.0
2021-12-29 14:35:00,370.71,370.74,370.55,370.74,700.0,370.71,370.74,370.55,370.74,700.0
2021-12-29 14:40:00,370.61,370.61,370.46,370.57,913.0,370.61,370.61,370.46,370.57,913.0
2021-12-29 14:45:00,370.54,370.59,370.4,370.4,900.0,370.54,370.59,370.4,370.4,900.0
2021-12-29 14:50:00,370.71,370.75,370.57,370.75,2023.0,370.71,370.75,370.57,370.75,2023.0
2021-12-29 14:55:00,370.63,370.75,370.6,370.62,4760.0,370.63,370.75,370.6,370.62,4760.0
2021-12-29 15:00:00,370.74,371.26,370.52,371.26,6644.0,370.74,371.26,370.52,371.26,6644.0
2021-12-29 15:05:00,371.27,371.85,371.27,371.66,1400.0,371.27,371.85,371.27,371.66,1400.0
2021-12-29 15:10:00,371.59,371.79,371.58,371.79,300.0,371.59,371.79,371.58,371.79,300.0
2021-12-29 15:15:00,372.0,372.38,372.0,372.38,3801.0,372.0,372.38,372.0,372.38,3801.0
2021-12-29 15:20:00,372.4,372.79,372.24,372.79,1400.0,372.4,372.79,372.24,372.79,1400.0
2021-12-29 15:25:00,372.71,373.25,372.71,372.93,2100.0,372.71,373.25,372.71,372.93,2100.0
2021-12-29 15:30:00,373.15,373.82,373.06,373.76,2037.0,373.15,373.82,373.06,373.76,2037.0
2021-12-29 15:35:00,373.65,373.95,373.5,373.59,3412.0,373.65,373.95,373.5,373.59,3412.0
2021-12-29 15:40:00,373.64,374.0,373.64,373.89,2421.0,373.64,374.0,373.64,373.89,2421.0
2021-12-29 15:45:00,373.89,374.48,373.7,374.39,3748.0,373.89,374.48,373.7,374.39,3748.0
2021-12-29 15:50:00,374.14,374.36,373.77,374.36,10158.0,374.14,374.36,373.77,374.36,10158.0
2021-12-29 15:55:00,374.16,374.16,373.21,373.45,18691.0,374.16,374.16,373.21,373.45,18691.0
2021-12-30 09:30:00,374.16,375.0,373.05,373.06,7872.0,374.16,375.0,373.05,373.06,7872.0
2021-12-30 09:35:00,373.22,373.44,372.71,373.03,6071.0,373.22,373.44,372.71,373.03,6071.0
2021-12-30 09:40:00,371.67,371.94,371.16,371.94,1396.0,371.67,371.94,371.16,371.94,1396.0
2021-12-30 09:45:00,372.97,372.99,371.91,371.91,1000.0,372.97,372.99,371.91,371.91,1000.0
2021-12-30 09:50:00,372.31,372.62,372.23,372.52,1035.0,372.31,372.62,372.23,372.52,1035.0
2021-12-30 09:55:00,372.85,373.44,372.85,373.22,1785.0,372.85,373.44,372.85,373.22,1785.0
2021-12-30 10:00:00,372.81,372.94,372.81,372.94,397.0,372.81,372.94,372.81,372.94,397.0
2021-12-30 10:05:00,372.94,373.44,372.88,373.26,5267.0,372.94,373.44,372.88,373.26,5267.0
2021-12-30 10:10:00,373.12,373.12,372.72,372.78,899.0,373.12,373.12,372.72,372.78,899.0
2021-12-30 10:15:00,372.54,372.64,372.54,372.56,505.0,372.54,372.64,372.54,372.56,505.0
2021-12-30 10:20:00,372.8,372.8,372.79,372.8,100.0,372.8,372.8,372.79,372.8,100.0
2021-12-30 10:25:00,372.99,372.99,372.98,372.98,300.0,372.99,372.99,372.98,372.98,300.0
2021-12-30 10:30:00,372.88,373.32,372.88,373.12,786.0,372.88,373.32,372.88,373.12,786.0
2021-12-30 10:35:00,373.44,373.44,373.05,373.25,3335.0,373.44,373.44,373.05,373.25,3335.0
2021-12-30 10:40:00,373.44,373.44,373.08,373.11,1100.0,373.44,373.44,373.08,373.11,1100.0
2021-12-30 10:45:00,373.05,373.05,372.8,372.97,1988.0,373.05,373.05,372.8,372.97,1988.0
2021-12-30 10:50:00,373.23,373.43,372.9,372.91,1758.0,373.23,373.43,372.9,372.91,1758.0
2021-12-30 10:55:00,372.99,373.15,372.58,372.71,1602.0,372.99,373.15,372.58,372.71,1602.0
2021-12-30 11:00:00,372.55,372.55,372.53,372.53,200.0,372.55,372.55,372.53,372.53,200.0
2021-12-30 11:05:00,372.47,372.56,372.36,372.45,875.0,372.47,372.56,372.36,372.45,875.0
2021-12-30 11:10:00,372.15,372.57,372.01,372.57,1330.0,372.15,372.57,372.01,372.57,1330.0
2021-12-30 11:15:00,372.75,372.88,372.7,372.7,960.0,372.75,372.88,372.7,372.7,960.0
2021-12-30 11:20:00,372.75,372.75,372.75,372.75,100.0,372.75,372.75,372.75,372.75,100.0
2021-12-30 11:25:00,372.62,373.0,372.62,372.77,3950.0,372.62,373.0,372.62,372.77,3950.0
2021-12-30 11:30:00,372.88,373.0,372.5,372.5,1600.0,372.88,373.0,372.5,372.5,1600.0
2021-12-30 11:35:00,372.64,372.66,372.4,372.61,564.0,372.64,372.66,372.4,372.61,564.0
2021-12-30 11:40:00,372.88,373.19,372.81,373.1,2644.0,372.88,373.19,372.81,373.1,2644.0
2021-12-30 11:45:00,372.91,373.1,372.7,372.71,602.0,372.91,373.1,372.7,372.71,602.0
2021-12-30 11:50:00,372.89,372.89,372.89,372.89,100.0,372.89,372.89,372.89,372.89,100.0
2021-12-30 11:55:00,372.93,372.97,372.73,372.97,1144.0,372.93,372.97,372.73,372.97,1144.0
2021-12-30 12:00:00,373.37,373.44,373.32,373.44,13888.0,373.37,373.44,373.32,373.44,13888.0
2021-12-30 12:05:00,373.44,373.44,373.13,373.13,7298.0,373.44,373.44,373.13,373.13,7298.0
2021-12-30 12:10:00,373.06,373.06,373.06,373.06,200.0,373.06,373.06,373.06,373.06,200.0
2021-12-30 12:15:00,373.08,373.08,372.84,372.84,906.0,373.08,373.08,372.84,372.84,906.0
2021-12-30 12:20:00,372.82,372.83,372.58,372.58,1528.0,372.82,372.83,372.58,372.58,1528.0
2021-12-30 12:25:00,373.14,373.14,373.14,373.14,225.0,373.14,373.14,373.14,373.14,225.0
2021-12-30 12:30:00,373.21,373.31,373.21,373.31,296.0,373.21,373.31,373.21,373.31,296.0
2021-12-30 12:35:00,373.41,373.44,373.41,373.44,400.0,373.41,373.44,373.41,373.44,400.0
2021-12-30 12:40:00,373.44,374.17,373.39,373.96,9343.0,373.44,374.17,373.39,373.96,9343.0
2021-12-30 12:45:00,373.87,373.97,373.71,373.97,700.0,373.87,373.97,373.71,373.97,700.0
2021-12-30 12:50:00,374.03,374.09,373.8,373.88,1800.0,374.03,374.09,373.8,373.88,1800.0
2021-12-30 12:55:00,373.94,373.94,373.65,373.65,915.0,373.94,373.94,373.65,373.65,915.0
2021-12-30 13:00:00,373.68,373.68,373.33,373.33,1913.0,373.68,373.68,373.33,373.33,1913.0
2021-12-30 13:05:00,373.33,373.34,373.33,373.34,200.0,373.33,373.34,373.33,373.34,200.0
2021-12-30 13:10:00,373.34,373.51,373.34,373.39,870.0,373.34,373.51,373.34,373.39,870.0
2021-12-30 13:15:00,373.18,373.33,373.06,373.33,604.0,373.18,373.33,373.06,373.33,604.0
2021-12-30 13:20:00,373.29,373.53,373.29,373.52,1300.0,373.29,373.53,373.29,373.52,1300.0
2021-12-30 13:25:00,373.38,373.46,373.38,373.46,200.0,373.38,373.46,373.38,373.46,200.0
2021-12-30 13:30:00,373.6,373.6,373.51,373.6,500.0,373.6,373.6,373.51,373.6,500.0
2021-12-30 13:35:00,373.6,373.67,373.58,373.65,886.0,373.6,373.67,373.58,373.65,886.0
2021-12-30 13:40:00,373.63,373.74,373.63,373.73,1100.0,373.63,373.74,373.63,373.73,1100.0
2021-12-30 13:45:00,373.85,373.96,373.81,373.82,2083.0,373.85,373.96,373.81,373.82,2083.0
2021-12-30 13:50:00,373.82,373.82,373.82,373.82,0.0,373.82,373.82,373.82,373.82,0.0
2021-12-30 13:55:00,373.67,373.74,373.54,373.7,800.0,373.67,373.74,373.54,373.7,800.0
2021-12-30 14:00:00,373.49,373.49,372.96,372.97,2114.0,373.49,373.49,372.96,372.97,2114.0
2021-12-30 14:05:00,373.18,373.5,373.1,373.29,1800.0,373.18,373.5,373.1,373.29,1800.0
2021-12-30 14:10:00,373.26,373.37,373.26,373.33,600.0,373.26,373.37,373.26,373.33,600.0
2021-12-30 14:15:00,373.42,373.5,373.42,373.48,1398.0,373.42,373.5,373.42,373.48,1398.0
2021-12-30 14:20:00,373.5,373.5,373.2,373.4,1796.0,373.5,373.5,373.2,373.4,1796.0
2021-12-30 14:25:00,373.38,373.4,373.38,373.4,325.0,373.38,373.4,373.38,373.4,325.0
2021-12-30 14:30:00,373.21,373.24,373.1,373.24,1834.0,373.21,373.24,373.1,373.24,1834.0
2021-12-30 14:35:00,373.46,373.5,373.28,373.28,1810.0,373.46,373.5,373.28,373.28,1810.0
2021-12-30 14:40:00,373.4,373.5,373.38,373.5,826.0,373.4,373.5,373.38,373.5,826.0
2021-12-30 14:45:00,373.48,373.5,372.66,372.79,7978.0,373.48,373.5,372.66,372.79,7978.0
2021-12-30 14:50:00,372.87,372.87,372.84,372.84,200.0,372.87,372.87,372.84,372.84,200.0
2021-12-30 14:55:00,372.7,373.05,372.7,373.05,3362.0,372.7,373.05,372.7,373.05,3362.0
2021-12-30 15:00:00,372.93,372.93,372.57,372.73,2527.0,372.93,372.93,372.57,372.73,2527.0
2021-12-30 15:05:00,372.86,372.86,372.46,372.52,1337.0,372.86,372.86,372.46,372.52,1337.0
2021-12-30 15:10:00,372.34,372.42,372.17,372.28,1000.0,372.34,372.42,372.17,372.28,1000.0
2021-12-30 15:15:00,372.37,372.67,372.37,372.42,3201.0,372.37,372.67,372.37,372.42,3201.0
2021-12-30 15:20:00,372.61,373.0,372.57,372.85,2341.0,372.61,373.0,372.57,372.85,2341.0
2021-12-30 15:25:00,372.83,372.99,372.35,372.57,2539.0,372.83,372.99,372.35,372.57,2539.0
2021-12-30 15:30:00,372.58,372.76,372.35,372.55,1670.0,372.58,372.76,372.35,372.55,1670.0
2021-12-30 15:35:00,372.3,372.35,372.0,372.0,2835.0,372.3,372.35,372.0,372.0,2835.0
2021-12-30 15:40:00,372.16,372.2,371.86,371.86,1863.0,372.16,372.2,371.86,371.86,1863.0
2021-12-30 15:45:00,371.54,371.99,371.44,371.75,1373.0,371.54,371.99,371.44,371.75,1373.0
2021-12-30 15:50:00,371.53,371.7,371.01,371.05,4270.0,371.53,371.7,371.01,371.05,4270.0
2021-12-30 15:55:00,371.34,371.41,370.19,370.81,25705.0,371.34,371.41,370.19,370.81,25705.0
2021-12-31 09:30:00,370.48,370.48,367.04,367.3,30025.0,370.48,370.48,367.04,367.3,30025.0
2021-12-31 09:35:00,367.03,368.01,367.03,368.01,15691.0,367.03,368.01,367.03,368.01,15691.0
2021-12-31 09:40:00,368.01,369.25,368.01,368.68,6815.0,368.01,369.25,368.01,368.68,6815.0
2021-12-31 09:45:00,368.59,368.81,367.96,368.51,897.0,368.59,368.81,367.96,368.51,897.0
2021-12-31 09:50:00,368.64,369.0,368.09,368.94,3678.0,368.64,369.0,368.09,368.94,3678.0
2021-12-31 09:55:00,368.99,369.0,367.51,367.7,8498.0,368.99,369.0,367.51,367.7,8498.0
2021-12-31 10:00:00,367.7,368.26,367.24,367.97,2316.0,367.7,368.26,367.24,367.97,2316.0
2021-12-31 10:05:00,368.43,369.0,368.42,368.99,5015.0,368.43,369.0,368.42,368.99,5015.0
2021-12-31 10:10:00,369.0,369.82,368.67,369.74,12609.0,369.0,369.82,368.67,369.74,12609.0
2021-12-31 10:15:00,370.01,370.01,369.71,369.88,9372.0,370.01,370.01,369.71,369.88,9372.0
2021-12-31 10:20:00,369.62,369.79,369.59,369.77,1100.0,369.62,369.79,369.59,369.77,1100.0
2021-12-31 10:25:00,370.0,370.0,369.76,369.78,882.0,370.0,370.0,369.76,369.78,882.0
2021-12-31 10:30:00,369.65,369.7,369.01,369.04,1288.0,369.65,369.7,369.01,369.04,1288.0
2021-12-31 10:35:00,368.65,368.92,368.55,368.59,700.0,368.65,368.92,368.55,368.59,700.0
2021-12-31 10:40:00,368.68,368.77,368.68,368.77,300.0,368.68,368.77,368.68,368.77,300.0
2021-12-31 10:45:00,369.42,369.5,369.3,369.3,820.0,369.42,369.5,369.3,369.3,820.0
2021-12-31 10:50:00,369.25,369.78,369.19,369.62,1900.0,369.25,369.78,369.19,369.62,1900.0
2021-12-31 10:55:00,369.76,369.83,369.32,369.33,500.0,369.76,369.83,369.32,369.33,500.0
2021-12-31 11:00:00,369.05,369.23,368.97,369.13,1703.0,369.05,369.23,368.97,369.13,1703.0
2021-12-31 11:05:00,368.81,369.0,368.5,369.0,1180.0,368.81,369.0,368.5,369.0,1180.0
2021-12-31 11:10:00,369.13,369.91,369.13,369.91,2076.0,369.13,369.91,369.13,369.91,2076.0
2021-12-31 11:15:00,369.91,370.01,369.91,370.0,900.0,369.91,370.01,369.91,370.0,900.0
2021-12-31 11:20:00,369.89,369.89,369.58,369.68,1638.0,369.89,369.89,369.58,369.68,1638.0
2021-12-31 11:25:00,369.74,370.01,369.62,369.82,7961.0,369.74,370.01,369.62,369.82,7961.0
2021-12-31 11:30:00,369.76,369.76,369.56,369.56,817.0,369.76,369.76,369.56,369.56,817.0
2021-12-31 11:35:00,369.55,369.72,369.55,369.72,490.0,369.55,369.72,369.55,369.72,490.0
2021-12-31 11:40:00,369.72,369.72,369.72,369.72,0.0,369.72,369.72,369.72,369.72,0.0
2021-12-31 11:45:00,369.92,370.0,369.82,370.0,711.0,369.92,370.0,369.82,370.0,711.0
2021-12-31 11:50:00,369.8,369.89,369.17,369.77,4498.0,369.8,369.89,369.17,369.77,4498.0
2021-12-31 11:55:00,369.87,369.9,369.57,369.9,400.0,369.87,369.9,369.57,369.9,400.0
2021-12-31 12:00:00,369.58,370.27,369.58,369.99,11833.0,369.58,370.27,369.58,369.99,11833.0
2021-12-31 12:05:00,369.94,370.05,369.85,369.91,2000.0,369.94,370.05,369.85,369.91,2000.0
2021-12-31 12:10:00,369.78,369.84,369.74,369.74,1001.0,369.78,369.84,369.74,369.74,1001.0
2021-12-31 12:15:00,369.68,369.76,369.54,369.54,700.0,369.68,369.76,369.54,369.54,700.0
2021-12-31 12:20:00,369.59,369.74,369.59,369.7,700.0,369.59,369.74,369.59,369.7,700.0
2021-12-31 12:25:00,369.89,369.89,369.89,369.89,100.0,369.89,369.89,369.89,369.89,100.0
2021-12-31 12:30:00,370.05,370.05,369.44,369.94,3599.0,370.05,370.05,369.44,369.94,3599.0
2021-12-31 12:35:00,369.81,370.05,369.81,369.86,2323.0,369.81,370.05,369.81,369.86,2323.0
2021-12-31 12:40:00,369.82,369.97,369.79,369.88,822.0,369.82,369.97,369.79,369.88,822.0
2021-12-31 12:45:00,369.75,369.78,369.52,369.73,1226.0,369.75,369.78,369.52,369.73,1226.0
2021-12-31 12:50:00,369.84,369.9,369.81,369.9,400.0,369.84,369.9,369.81,369.9,400.0
2021-12-31 12:55:00,369.95,370.05,369.85,369.86,4126.0,369.95,370.05,369.85,369.86,4126.0
2021-12-31 13:00:00,370.01,370.05,369.87,369.87,16991.0,370.01,370.05,369.87,369.87,16991.0
2021-12-31 13:05:00,369.85,370.05,369.79,369.84,1400.0,369.85,370.05,369.79,369.84,1400.0
2021-12-31 13:10:00,369.95,370.02,369.78,369.78,796.0,369.95,370.02,369.78,369.78,796.0
2021-12-31 13:15:00,369.92,369.94,369.78,369.8,1254.0,369.92,369.94,369.78,369.8,1254.0
2021-12-31 13:20:00,369.99,369.99,369.81,369.89,310.0,369.99,369.99,369.81,369.89,310.0
2021-12-31 13:25:00,369.71,369.76,369.62,369.76,682.0,369.71,369.76,369.62,369.76,682.0
2021-12-31 13:30:00,369.62,369.7,369.42,369.69,527.0,369.62,369.7,369.42,369.69,527.0
2021-12-31 13:35:00,369.93,369.99,369.64,369.87,1193.0,369.93,369.99,369.64,369.87,1193.0
2021-12-31 13:40:00,369.91,369.91,369.67,369.78,1210.0,369.91,369.91,369.67,369.78,1210.0
2021-12-31 13:45:00,369.65,369.84,369.64,369.84,400.0,369.65,369.84,369.64,369.84,400.0
2021-12-31 13:50:00,369.78,369.98,369.73,369.98,1020.0,369.78,369.98,369.73,369.98,1020.0
2021-12-31 13:55:00,370.0,370.05,369.78,369.79,2453.0,370.0,370.05,369.78,369.79,2453.0
2021-12-31 14:00:00,369.74,369.94,369.73,369.94,800.0,369.74,369.94,369.73,369.94,800.0
2021-12-31 14:05:00,369.91,370.05,369.82,369.83,4545.0,369.91,370.05,369.82,369.83,4545.0
2021-12-31 14:10:00,369.96,369.99,369.9,369.91,533.0,369.96,369.99,369.9,369.91,533.0
2021-12-31 14:15:00,369.88,369.88,369.65,369.79,1401.0,369.88,369.88,369.65,369.79,1401.0
2021-12-31 14:20:00,369.86,369.94,369.86,369.94,200.0,369.86,369.94,369.86,369.94,200.0
2021-12-31 14:25:00,369.88,369.99,369.87,369.99,900.0,369.88,369.99,369.87,369.99,900.0
2021-12-31 14:30:00,369.85,370.05,369.77,369.88,11003.0,369.85,370.05,369.77,369.88,11003.0
2021-12-31 14:35:00,370.0,370.04,369.74,370.04,2150.0,370.0,370.04,369.74,370.04,2150.0
2021-12-31 14:40:00,370.04,370.05,369.91,370.03,12788.0,370.04,370.05,369.91,370.03,12788.0
2021-12-31 14:45:00,369.96,370.03,369.81,369.9,2240.0,369.96,370.03,369.81,369.9,2240.0
2021-12-31 14:50:00,370.01,370.05,369.9,369.95,4716.0,370.01,370.05,369.9,369.95,4716.0
2021-12-31 14:55:00,370.03,370.04,369.74,369.74,1931.0,370.03,370.04,369.74,369.74,1931.0
2021-12-31 15:00:00,370.0,370.05,369.78,369.85,5695.0,370.0,370.05,369.78,369.85,5695.0
2021-12-31 15:05:00,369.88,370.02,369.78,369.91,900.0,369.88,370.02,369.78,369.91,900.0
2021-12-31 15:10:00,370.0,370.05,369.83,370.02,4347.0,370.0,370.05,369.83,370.02,4347.0
2021-12-31 15:15:00,369.84,370.02,369.8,370.02,1747.0,369.84,370.02,369.8,370.02,1747.0
2021-12-31 15:20:00,369.96,369.96,369.34,369.74,13015.0,369.96,369.96,369.34,369.74,13015.0
2021-12-31 15:25:00,369.66,370.31,369.66,370.13,2200.0,369.66,370.31,369.66,370.13,2200.0
2021-12-31 15:30:00,370.14,370.32,369.69,369.69,1530.0,370.14,370.32,369.69,369.69,1530.0
2021-12-31 15:35:00,369.8,369.8,369.42,369.6,1700.0,369.8,369.8,369.42,369.6,1700.0
2021-12-31 15:40:00,369.78,370.02,369.76,370.02,2539.0,369.78,370.02,369.76,370.02,2539.0
2021-12-31 15:45:00,370.19,370.42,370.0,370.22,4646.0,370.19,370.42,370.0,370.22,4646.0
2021-12-31 15:50:00,369.81,369.81,368.15,368.56,15412.0,369.81,369.81,368.15,368.56,15412.0
2021-12-31 15:55:00,368.3,368.92,368.1,368.72,25247.0,368.3,368.92,368.1,368.72,25247.0
2022-01-03 09:30:00,366.38,371.61,366.38,371.54,16901.0,366.38,371.61,366.38,371.54,16901.0
2022-01-03 09:35:00,370.51,371.73,369.26,369.26,2912.0,370.51,371.73,369.26,369.26,2912.0
2022-01-03 09:40:00,370.01,370.01,367.65,368.32,3794.0,370.01,370.01,367.65,368.32,3794.0
2022-01-03 09:45:00,368.89,368.89,364.06,364.07,7065.0,368.89,368.89,364.06,364.07,7065.0
2022-01-03 09:50:00,363.24,364.22,361.21,361.66,4014.0,363.24,364.22,361.21,361.66,4014.0
2022-01-03 09:55:00,361.49,362.5,360.21,362.0,2530.0,361.49,362.5,360.21,362.0,2530.0
2022-01-03 10:00:00,362.14,363.5,361.99,363.48,3700.0,362.14,363.5,361.99,363.48,3700.0
2022-01-03 10:05:00,362.86,363.12,361.19,361.41,5967.0,362.86,363.12,361.19,361.41,5967.0
2022-01-03 10:10:00,361.57,363.99,360.55,363.99,5643.0,361.57,363.99,360.55,363.99,5643.0
2022-01-03 10:15:00,363.4,364.75,363.16,363.67,1800.0,363.4,364.75,363.16,363.67,1800.0
2022-01-03 10:20:00,363.4,363.98,361.71,362.39,6505.0,363.4,363.98,361.71,362.39,6505.0
2022-01-03 10:25:00,362.93,363.89,362.92,363.72,1900.0,362.93,363.89,362.92,363.72,1900.0
2022-01-03 10:30:00,363.41,363.48,362.71,363.2,1658.0,363.41,363.48,362.71,363.2,1658.0
2022-01-03 10:35:00,363.55,364.26,363.28,363.31,1864.0,363.55,364.26,363.28,363.31,1864.0
2022-01-03 10:40:00,363.0,364.45,362.79,363.01,1900.0,363.0,364.45,362.79,363.01,1900.0
2022-01-03 10:45:00,363.53,363.71,362.98,362.98,1352.0,363.53,363.71,362.98,362.98,1352.0
2022-01-03 10:50:00,362.79,363.24,362.65,362.88,2818.0,362.79,363.24,362.65,362.88,2818.0
2022-01-03 10:55:00,362.74,363.37,362.56,363.37,1900.0,362.74,363.37,362.56,363.37,1900.0
2022-01-03 11:00:00,363.99,364.27,362.42,362.88,4966.0,363.99,364.27,362.42,362.88,4966.0
2022-01-03 11:05:00,362.82,363.34,362.73,363.02,2784.0,362.82,363.34,362.73,363.02,2784.0
2022-01-03 11:10:00,362.75,362.78,360.6,360.72,3500.0,362.75,362.78,360.6,360.72,3500.0
2022-01-03 11:15:00,360.93,361.09,360.58,360.89,3601.0,360.93,361.09,360.58,360.89,3601.0
2022-01-03 11:20:00,360.71,361.1,360.05,360.31,4790.0,360.71,361.1,360.05,360.31,4790.0
2022-01-03 11:25:00,360.0,361.23,359.66,361.23,2600.0,360.0,361.23,359.66,361.23,2600.0
2022-01-03 11:30:00,361.09,361.97,361.09,361.94,2037.0,361.09,361.97,361.09,361.94,2037.0
2022-01-03 11:35:00,361.72,361.86,360.01,360.42,2090.0,361.72,361.86,360.01,360.42,2090.0
2022-01-03 11:40:00,360.42,361.33,360.23,361.19,2408.0,360.42,361.33,360.23,361.19,2408.0
2022-01-03 11:45:00,360.74,361.74,360.74,361.3,2624.0,360.74,361.74,360.74,361.3,2624.0
2022-01-03 11:50:00,361.0,361.0,360.33,360.74,2565.0,361.0,361.0,360.33,360.74,2565.0
2022-01-03 11:55:00,360.51,360.51,359.29,359.43,4428.0,360.51,360.51,359.29,359.43,4428.0
2022-01-03 12:00:00,359.41,359.96,358.64,359.82,4000.0,359.41,359.96,358.64,359.82,4000.0
2022-01-03 12:05:00,360.0,360.27,359.56,359.8,3642.0,360.0,360.27,359.56,359.8,3642.0
2022-01-03 12:10:00,359.71,361.0,359.71,361.0,3064.0,359.71,361.0,359.71,361.0,3064.0
2022-01-03 12:15:00,361.59,361.76,360.81,361.12,3000.0,361.59,361.76,360.81,361.12,3000.0
2022-01-03 12:20:00,361.29,362.24,361.27,361.71,2600.0,361.29,362.24,361.27,361.71,2600.0
2022-01-03 12:25:00,361.65,361.8,361.1,361.77,2382.0,361.65,361.8,361.1,361.77,2382.0
2022-01-03 12:30:00,361.3,361.5,361.07,361.34,2003.0,361.3,361.5,361.07,361.34,2003.0
2022-01-03 12:35:00,361.27,361.27,360.86,360.86,1004.0,361.27,361.27,360.86,360.86,1004.0
2022-01-03 12:40:00,360.77,360.8,360.31,360.43,2100.0,360.77,360.8,360.31,360.43,2100.0
2022-01-03 12:45:00,360.45,360.69,360.29,360.69,400.0,360.45,360.69,360.29,360.69,400.0
2022-01-03 12:50:00,360.45,360.96,360.43,360.5,2251.0,360.45,360.96,360.43,360.5,2251.0
2022-01-03 12:55:00,360.34,360.53,360.19,360.53,1000.0,360.34,360.53,360.19,360.53,1000.0
2022-01-03 13:00:00,360.27,360.36,359.98,360.36,700.0,360.27,360.36,359.98,360.36,700.0
2022-01-03 13:05:00,359.87,360.29,359.87,360.25,1600.0,359.87,360.29,359.87,360.25,1600.0
2022-01-03 13:10:00,360.1,360.42,360.08,360.34,2759.0,360.1,360.42,360.08,360.34,2759.0
2022-01-03 13:15:00,360.36,360.52,360.09,360.36,1463.0,360.36,360.52,360.09,360.36,1463.0
2022-01-03 13:20:00,360.22,360.54,360.05,360.13,1518.0,360.22,360.54,360.05,360.13,1518.0
2022-01-03 13:25:00,360.1,360.26,359.43,359.89,4425.0,360.1,360.26,359.43,359.89,4425.0
2022-01-03 13:30:00,359.81,359.81,359.4,359.63,3837.0,359.81,359.81,359.4,359.63,3837.0
2022-01-03 13:35:00,360.11,360.29,360.11,360.27,1030.0,360.11,360.29,360.11,360.27,1030.0
2022-01-03 13:40:00,360.11,360.52,359.82,360.46,1690.0,360.11,360.52,359.82,360.46,1690.0
2022-01-03 13:45:00,360.84,361.64,360.84,361.16,3700.0,360.84,361.64,360.84,361.16,3700.0
2022-01-03 13:50:00,361.49,361.59,361.09,361.4,2255.0,361.49,361.59,361.09,361.4,2255.0
2022-01-03 13:55:00,361.27,361.27,360.85,361.19,1169.0,361.27,361.27,360.85,361.19,1169.0
2022-01-03 14:00:00,361.29,361.54,360.96,361.0,2022.0,361.29,361.54,360.96,361.0,2022.0
2022-01-03 14:05:00,361.26,361.37,360.49,361.37,1400.0,361.26,361.37,360.49,361.37,1400.0
2022-01-03 14:10:00,361.21,361.48,361.08,361.46,3843.0,361.21,361.48,361.08,361.46,3843.0
2022-01-03 14:15:00,361.09,361.74,361.09,361.63,2823.0,361.09,361.74,361.09,361.63,2823.0
2022-01-03 14:20:00,361.47,361.67,361.11,361.11,2056.0,361.47,361.67,361.11,361.11,2056.0
2022-01-03 14:25:00,361.11,361.63,361.05,361.63,1400.0,361.11,361.63,361.05,361.63,1400.0
2022-01-03 14:30:00,361.43,361.66,360.58,360.58,2620.0,361.43,361.66,360.58,360.58,2620.0
2022-01-03 14:35:00,360.6,361.09,360.35,361.09,1700.0,360.6,361.09,360.35,361.09,1700.0
2022-01-03 14:40:00,361.37,362.0,361.24,362.0,2080.0,361.37,362.0,361.24,362.0,2080.0
2022-01-03 14:45:00,362.1,362.1,361.38,361.38,2773.0,362.1,362.1,361.38,361.38,2773.0
2022-01-03 14:50:00,361.59,361.59,360.96,360.99,4244.0,361.59,361.59,360.96,360.99,4244.0
2022-01-03 14:55:00,360.97,360.97,360.26,360.38,2726.0,360.97,360.97,360.26,360.38,2726.0
2022-01-03 15:00:00,360.4,360.92,360.29,360.92,3900.0,360.4,360.92,360.29,360.92,3900.0
2022-01-03 15:05:00,360.75,361.54,360.55,361.44,2759.0,360.75,361.54,360.55,361.44,2759.0
2022-01-03 15:10:00,361.29,361.6,361.11,361.6,3680.0,361.29,361.6,361.11,361.6,3680.0
2022-01-03 15:15:00,361.47,362.48,361.47,362.48,3244.0,361.47,362.48,361.47,362.48,3244.0
2022-01-03 15:20:00,362.67,362.67,361.67,361.67,7348.0,362.67,362.67,361.67,361.67,7348.0
2022-01-03 15:25:00,361.88,362.03,361.5,361.55,2400.0,361.88,362.03,361.5,361.55,2400.0
2022-01-03 15:30:00,361.63,361.95,361.34,361.87,3985.0,361.63,361.95,361.34,361.87,3985.0
2022-01-03 15:35:00,361.82,361.96,361.26,361.52,4842.0,361.82,361.96,361.26,361.52,4842.0
2022-01-03 15:40:00,361.59,361.59,360.5,360.69,4685.0,361.59,361.59,360.5,360.69,4685.0
2022-01-03 15:45:00,360.77,361.26,360.47,360.87,6912.0,360.77,361.26,360.47,360.87,6912.0
2022-01-03 15:50:00,360.54,361.52,360.21,361.31,17435.0,360.54,361.52,360.21,361.31,17435.0
2022-01-03 15:55:00,361.55,361.68,360.2,361.05,35908.0,361.55,361.68,360.2,361.05,35908.0
2022-01-04 09:30:00,361.51,361.6,359.01,359.53,21896.0,361.51,361.6,359.01,359.53,21896.0
2022-01-04 09:35:00,359.24,361.46,358.8,360.36,2847.0,359.24,361.46,358.8,360.36,2847.0
2022-01-04 09:40:00,360.6,360.72,358.54,359.23,3539.0,360.6,360.72,358.54,359.23,3539.0
2022-01-04 09:45:00,360.47,361.03,359.08,359.53,8742.0,360.47,361.03,359.08,359.53,8742.0
2022-01-04 09:50:00,358.74,359.21,358.57,359.21,1400.0,358.74,359.21,358.57,359.21,1400.0
2022-01-04 09:55:00,358.7,358.89,358.02,358.63,8084.0,358.7,358.89,358.02,358.63,8084.0
2022-01-04 10:00:00,358.62,358.92,357.34,357.36,6049.0,358.62,358.92,357.34,357.36,6049.0
2022-01-04 10:05:00,357.55,357.78,357.09,357.61,2401.0,357.55,357.78,357.09,357.61,2401.0
2022-01-04 10:10:00,357.14,357.34,355.3,355.31,7280.0,357.14,357.34,355.3,355.31,7280.0
2022-01-04 10:15:00,355.72,355.73,353.28,353.28,4874.0,355.72,355.73,353.28,353.28,4874.0
2022-01-04 10:20:00,353.91,354.69,353.17,353.67,5818.0,353.91,354.69,353.17,353.67,5818.0
2022-01-04 10:25:00,353.0,354.95,353.0,354.95,6580.0,353.0,354.95,353.0,354.95,6580.0
2022-01-04 10:30:00,354.42,354.85,352.04,352.33,5409.0,354.42,354.85,352.04,352.33,5409.0
2022-01-04 10:35:00,352.32,352.32,350.18,350.18,6388.0,352.32,352.32,350.18,350.18,6388.0
2022-01-04 10:40:00,350.57,351.17,349.69,350.03,5727.0,350.57,351.17,349.69,350.03,5727.0
2022-01-04 10:45:00,350.33,350.33,349.01,349.69,5047.0,350.33,350.33,349.01,349.69,5047.0
2022-01-04 10:50:00,349.38,350.0,348.42,348.81,2702.0,349.38,350.0,348.42,348.81,2702.0
2022-01-04 10:55:00,348.81,349.14,348.26,349.12,5579.0,348.81,349.14,348.26,349.12,5579.0
2022-01-04 11:00:00,348.67,349.27,347.33,349.22,8842.0,348.67,349.27,347.33,349.22,8842.0
2022-01-04 11:05:00,349.12,350.35,348.85,349.02,5954.0,349.12,350.35,348.85,349.02,5954.0
2022-01-04 11:10:00,348.85,349.65,348.62,349.65,3929.0,348.85,349.65,348.62,349.65,3929.0
2022-01-04 11:15:00,349.03,349.58,348.45,349.58,4515.0,349.03,349.58,348.45,349.58,4515.0
2022-01-04 11:20:00,349.02,349.32,348.22,348.53,5209.0,349.02,349.32,348.22,348.53,5209.0
2022-01-04 11:25:00,348.11,349.0,348.11,348.95,3526.0,348.11,349.0,348.11,348.95,3526.0
2022-01-04 11:30:00,349.18,349.63,348.77,349.47,3735.0,349.18,349.63,348.77,349.47,3735.0
2022-01-04 11:35:00,349.89,350.01,349.36,349.37,1091.0,349.89,350.01,349.36,349.37,1091.0
2022-01-04 11:40:00,349.33,349.91,348.83,349.91,4608.0,349.33,349.91,348.83,349.91,4608.0
2022-01-04 11:45:00,349.89,350.65,349.7,350.17,3714.0,349.89,350.65,349.7,350.17,3714.0
2022-01-04 11:50:00,350.02,350.05,349.52,350.05,1748.0,350.02,350.05,349.52,350.05,1748.0
2022-01-04 11:55:00,350.53,351.49,350.53,350.86,9954.0,350.53,351.49,350.53,350.86,9954.0
2022-01-04 12:00:00,350.73,350.78,348.85,348.85,3373.0,350.73,350.78,348.85,348.85,3373.0
2022-01-04 12:05:00,348.83,349.84,348.77,349.84,2853.0,348.83,349.84,348.77,349.84,2853.0
2022-01-04 12:10:00,349.71,350.33,349.7,349.85,1300.0,349.71,350.33,349.7,349.85,1300.0
2022-01-04 12:15:00,349.46,350.34,349.3,350.27,2461.0,349.46,350.34,349.3,350.27,2461.0
2022-01-04 12:20:00,349.89,350.62,349.89,350.25,1500.0,349.89,350.62,349.89,350.25,1500.0
2022-01-04 12:25:00,349.89,349.96,349.06,349.09,800.0,349.89,349.96,349.06,349.09,800.0
2022-01-04 12:30:00,348.88,350.4,348.35,349.02,16593.0,348.88,350.4,348.35,349.02,16593.0
2022-01-04 12:35:00,349.13,349.14,348.62,348.68,810.0,349.13,349.14,348.62,348.68,810.0
2022-01-04 12:40:00,348.33,348.65,348.01,348.64,2152.0,348.33,348.65,348.01,348.64,2152.0
2022-01-04 12:45:00,348.44,349.09,348.44,348.69,1400.0,348.44,349.09,348.44,348.69,1400.0
2022-01-04 12:50:00,348.66,348.88,348.37,348.67,1830.0,348.66,348.88,348.37,348.67,1830.0
2022-01-04 12:55:00,348.3,348.57,348.17,348.18,1400.0,348.3,348.57,348.17,348.18,1400.0
2022-01-04 13:00:00,348.26,348.74,348.17,348.28,1200.0,348.26,348.74,348.17,348.28,1200.0
2022-01-04 13:05:00,348.33,348.66,348.11,348.15,1759.0,348.33,348.66,348.11,348.15,1759.0
2022-01-04 13:10:00,348.53,348.7,348.2,348.39,2600.0,348.53,348.7,348.2,348.39,2600.0
2022-01-04 13:15:00,348.26,348.36,348.0,348.03,2935.0,348.26,348.36,348.0,348.03,2935.0
2022-01-04 13:20:00,348.33,348.9,348.03,348.9,6429.0,348.33,348.9,348.03,348.9,6429.0
2022-01-04 13:25:00,348.66,349.02,348.5,348.81,6859.0,348.66,349.02,348.5,348.81,6859.0
2022-01-04 13:30:00,348.64,348.65,347.52,348.06,7312.0,348.64,348.65,347.52,348.06,7312.0
2022-01-04 13:35:00,347.93,347.96,346.77,347.51,9392.0,347.93,347.96,346.77,347.51,9392.0
2022-01-04 13:40:00,347.36,347.37,346.44,346.79,4352.0,347.36,347.37,346.44,346.79,4352.0
2022-01-04 13:45:00,346.56,346.62,346.14,346.31,1864.0,346.56,346.62,346.14,346.31,1864.0
2022-01-04 13:50:00,346.12,346.19,345.84,345.93,2081.0,346.12,346.19,345.84,345.93,2081.0
2022-01-04 13:55:00,345.97,345.97,345.41,345.71,1968.0,345.97,345.97,345.41,345.71,1968.0
2022-01-04 14:00:00,345.77,346.01,345.5,345.92,5042.0,345.77,346.01,345.5,345.92,5042.0
2022-01-04 14:05:00,345.98,346.73,345.78,346.35,4164.0,345.98,346.73,345.78,346.35,4164.0
2022-01-04 14:10:00,346.29,347.06,346.29,346.85,3400.0,346.29,347.06,346.29,346.85,3400.0
2022-01-04 14:15:00,347.02,347.99,347.02,347.6,3335.0,347.02,347.99,347.02,347.6,3335.0
2022-01-04 14:20:00,347.74,348.05,347.56,348.03,2900.0,347.74,348.05,347.56,348.03,2900.0
2022-01-04 14:25:00,348.07,348.15,347.7,347.98,6128.0,348.07,348.15,347.7,347.98,6128.0
2022-01-04 14:30:00,348.06,349.28,347.91,348.78,5575.0,348.06,349.28,347.91,348.78,5575.0
2022-01-04 14:35:00,348.61,348.99,348.15,348.26,5271.0,348.61,348.99,348.15,348.26,5271.0
2022-01-04 14:40:00,348.83,349.31,348.83,349.2,900.0,348.83,349.31,348.83,349.2,900.0
2022-01-04 14:45:00,349.67,350.18,349.53,350.18,2137.0,349.67,350.18,349.53,350.18,2137.0
2022-01-04 14:50:00,350.59,351.27,350.3,351.23,2099.0,350.59,351.27,350.3,351.23,2099.0
2022-01-04 14:55:00,351.64,351.73,350.07,350.22,6026.0,351.64,351.73,350.07,350.22,6026.0
2022-01-04 15:00:00,350.26,350.65,350.22,350.55,4629.0,350.26,350.65,350.22,350.55,4629.0
2022-01-04 15:05:00,350.44,350.87,350.44,350.65,1500.0,350.44,350.87,350.44,350.65,1500.0
2022-01-04 15:10:00,350.61,351.0,350.61,350.91,4215.0,350.61,351.0,350.61,350.91,4215.0
2022-01-04 15:15:00,350.94,351.14,350.73,351.14,7686.0,350.94,351.14,350.73,351.14,7686.0
2022-01-04 15:20:00,351.1,351.95,351.1,351.92,4196.0,351.1,351.95,351.1,351.92,4196.0
2022-01-04 15:25:00,351.78,352.38,351.66,352.38,3651.0,351.78,352.38,351.66,352.38,3651.0
2022-01-04 15:30:00,352.23,353.12,352.07,352.65,10300.0,352.23,353.12,352.07,352.65,10300.0
2022-01-04 15:35:00,352.65,353.13,352.41,352.94,5200.0,352.65,353.13,352.41,352.94,5200.0
2022-01-04 15:40:00,352.78,353.44,352.58,353.26,4771.0,352.78,353.44,352.58,353.26,4771.0
2022-01-04 15:45:00,353.51,353.74,352.82,353.74,7204.0,353.51,353.74,352.82,353.74,7204.0
2022-01-04 15:50:00,353.6,355.04,353.51,354.17,24311.0,353.6,355.04,353.51,354.17,24311.0
2022-01-04 15:55:00,354.01,354.01,352.97,352.99,34052.0,354.01,354.01,352.97,352.99,34052.0
2022-01-05 09:30:00,349.95,352.0,347.25,348.04,15746.0,349.95,352.0,347.25,348.04,15746.0
2022-01-05 09:35:00,348.01,351.09,347.85,350.28,8502.0,348.01,351.09,347.85,350.28,8502.0
2022-01-05 09:40:00,351.01,351.92,349.72,351.5,2600.0,351.01,351.92,349.72,351.5,2600.0
2022-01-05 09:45:00,350.02,351.99,350.02,351.99,2506.0,350.02,351.99,350.02,351.99,2506.0
2022-01-05 09:50:00,351.17,353.2,351.17,352.17,4300.0,351.17,353.2,351.17,352.17,4300.0
2022-01-05 09:55:00,352.06,353.28,352.05,352.58,1300.0,352.06,353.28,352.05,352.58,1300.0
2022-01-05 10:00:00,353.09,354.87,352.53,353.6,6549.0,353.09,354.87,352.53,353.6,6549.0
2022-01-05 10:05:00,353.18,354.19,353.12,353.96,2428.0,353.18,354.19,353.12,353.96,2428.0
2022-01-05 10:10:00,353.69,353.7,352.98,352.98,2768.0,353.69,353.7,352.98,352.98,2768.0
2022-01-05 10:15:00,353.21,353.24,351.65,351.92,1921.0,353.21,353.24,351.65,351.92,1921.0
2022-01-05 10:20:00,352.2,352.29,351.29,351.81,2500.0,352.2,352.29,351.29,351.81,2500.0
2022-01-05 10:25:00,352.8,354.36,352.79,353.65,2800.0,352.8,354.36,352.79,353.65,2800.0
2022-01-05 10:30:00,353.21,353.53,351.98,352.08,4823.0,353.21,353.53,351.98,352.08,4823.0
2022-01-05 10:35:00,352.22,352.99,351.6,351.62,2767.0,352.22,352.99,351.6,351.62,2767.0
2022-01-05 10:40:00,352.51,353.38,352.34,352.97,9203.0,352.51,353.38,352.34,352.97,9203.0
2022-01-05 10:45:00,352.89,353.74,352.49,353.39,1716.0,352.89,353.74,352.49,353.39,1716.0
2022-01-05 10:50:00,352.8,353.79,352.67,353.09,3009.0,352.8,353.79,352.67,353.09,3009.0
2022-01-05 10:55:00,353.13,353.91,353.13,353.91,1900.0,353.13,353.91,353.13,353.91,1900.0
2022-01-05 11:00:00,354.0,354.22,353.55,353.79,5035.0,354.0,354.22,353.55,353.79,5035.0
2022-01-05 11:05:00,353.62,353.74,352.8,352.86,1900.0,353.62,353.74,352.8,352.86,1900.0
2022-01-05 11:10:00,352.6,352.9,352.41,352.89,2965.0,352.6,352.9,352.41,352.89,2965.0
2022-01-05 11:15:00,352.96,353.36,352.63,352.63,1702.0,352.96,353.36,352.63,352.63,1702.0
2022-01-05 11:20:00,352.48,352.86,352.24,352.75,2220.0,352.48,352.86,352.24,352.75,2220.0
2022-01-05 11:25:00,353.21,353.69,352.74,353.42,3876.0,353.21,353.69,352.74,353.42,3876.0
2022-01-05 11:30:00,353.54,353.54,352.81,352.98,1794.0,353.54,353.54,352.81,352.98,1794.0
2022-01-05 11:35:00,353.16,353.58,353.05,353.25,3556.0,353.16,353.58,353.05,353.25,3556.0
2022-01-05 11:40:00,353.25,353.71,353.05,353.22,2458.0,353.25,353.71,353.05,353.22,2458.0
2022-01-05 11:45:00,352.93,353.09,352.84,352.84,908.0,352.93,353.09,352.84,352.84,908.0
2022-01-05 11:50:00,353.06,353.24,352.81,353.23,1610.0,353.06,353.24,352.81,353.23,1610.0
2022-01-05 11:55:00,353.29,353.45,353.01,353.4,2388.0,353.29,353.45,353.01,353.4,2388.0
2022-01-05 12:00:00,353.13,353.55,352.93,353.1,1932.0,353.13,353.55,352.93,353.1,1932.0
2022-01-05 12:05:00,353.02,353.21,352.17,352.18,2226.0,353.02,353.21,352.17,352.18,2226.0
2022-01-05 12:10:00,352.23,352.71,352.18,352.36,2522.0,352.23,352.71,352.18,352.36,2522.0
2022-01-05 12:15:00,352.28,352.34,351.64,351.7,4600.0,352.28,352.34,351.64,351.7,4600.0
2022-01-05 12:20:00,351.69,352.35,351.46,352.06,3095.0,351.69,352.35,351.46,352.06,3095.0
2022-01-05 12:25:00,351.97,352.11,351.49,351.88,3803.0,351.97,352.11,351.49,351.88,3803.0
2022-01-05 12:30:00,351.09,351.09,349.77,350.3,2654.0,351.09,351.09,349.77,350.3,2654.0
2022-01-05 12:35:00,349.92,349.92,349.02,349.58,2100.0,349.92,349.92,349.02,349.58,2100.0
2022-01-05 12:40:00,349.38,349.47,348.95,349.02,2544.0,349.38,349.47,348.95,349.02,2544.0
2022-01-05 12:45:00,349.38,349.73,349.28,349.63,2626.0,349.38,349.73,349.28,349.63,2626.0
2022-01-05 12:50:00,349.65,350.22,349.49,350.12,3857.0,349.65,350.22,349.49,350.12,3857.0
2022-01-05 12:55:00,349.99,350.08,349.38,349.73,2123.0,349.99,350.08,349.38,349.73,2123.0
2022-01-05 13:00:00,349.74,350.11,349.64,350.04,1875.0,349.74,350.11,349.64,350.04,1875.0
2022-01-05 13:05:00,349.86,349.86,349.17,349.17,2133.0,349.86,349.86,349.17,349.17,2133.0
2022-01-05 13:10:00,349.27,349.44,348.88,349.21,4127.0,349.27,349.44,348.88,349.21,4127.0
2022-01-05 13:15:00,349.39,349.53,348.82,348.83,3248.0,349.39,349.53,348.82,348.83,3248.0
2022-01-05 13:20:00,349.04,349.52,348.93,349.09,10291.0,349.04,349.52,348.93,349.09,10291.0
2022-01-05 13:25:00,349.11,349.26,348.79,349.03,5200.0,349.11,349.26,348.79,349.03,5200.0
2022-01-05 13:30:00,348.99,349.58,348.82,349.31,1300.0,348.99,349.58,348.82,349.31,1300.0
2022-01-05 13:35:00,349.3,349.31,348.52,348.98,6014.0,349.3,349.31,348.52,348.98,6014.0
2022-01-05 13:40:00,349.04,349.04,348.18,348.45,2600.0,349.04,349.04,348.18,348.45,2600.0
2022-01-05 13:45:00,348.68,348.69,347.74,347.74,4490.0,348.68,348.69,347.74,347.74,4490.0
2022-01-05 13:50:00,347.72,347.93,347.17,347.88,2589.0,347.72,347.93,347.17,347.88,2589.0
2022-01-05 13:55:00,347.98,348.17,347.84,348.13,1306.0,347.98,348.17,347.84,348.13,1306.0
2022-01-05 14:00:00,348.4,349.55,347.64,347.64,6300.0,348.4,349.55,347.64,347.64,6300.0
2022-01-05 14:05:00,347.5,347.7,346.97,347.57,2858.0,347.5,347.7,346.97,347.57,2858.0
2022-01-05 14:10:00,346.94,346.94,345.65,345.86,3379.0,346.94,346.94,345.65,345.86,3379.0
2022-01-05 14:15:00,345.55,345.93,345.46,345.63,4126.0,345.55,345.93,345.46,345.63,4126.0
2022-01-05 14:20:00,345.54,345.54,344.68,345.11,4535.0,345.54,345.54,344.68,345.11,4535.0
2022-01-05 14:25:00,344.93,345.14,344.3,344.7,9036.0,344.93,345.14,344.3,344.7,9036.0
2022-01-05 14:30:00,344.86,345.31,343.56,343.69,5908.0,344.86,345.31,343.56,343.69,5908.0
2022-01-05 14:35:00,343.9,344.42,343.35,343.64,6927.0,343.9,344.42,343.35,343.64,6927.0
2022-01-05 14:40:00,343.69,343.69,342.43,342.43,6987.0,343.69,343.69,342.43,342.43,6987.0
2022-01-05 14:45:00,342.27,343.01,342.26,342.96,2002.0,342.27,343.01,342.26,342.96,2002.0
2022-01-05 14:50:00,343.06,343.32,342.7,343.29,2850.0,343.06,343.32,342.7,343.29,2850.0
2022-01-05 14:55:00,343.06,343.06,342.4,342.65,2243.0,343.06,343.06,342.4,342.65,2243.0
2022-01-05 15:00:00,342.43,342.78,341.52,341.73,4012.0,342.43,342.78,341.52,341.73,4012.0
2022-01-05 15:05:00,341.53,341.53,340.09,340.63,12227.0,341.53,341.53,340.09,340.63,12227.0
2022-01-05 15:10:00,340.4,341.74,340.13,341.41,9089.0,340.4,341.74,340.13,341.41,9089.0
2022-01-05 15:15:00,341.43,341.48,340.68,340.68,6708.0,341.43,341.48,340.68,340.68,6708.0
2022-01-05 15:20:00,340.78,341.15,339.8,341.15,5403.0,340.78,341.15,339.8,341.15,5403.0
2022-01-05 15:25:00,340.98,340.98,339.85,339.94,6883.0,340.98,340.98,339.85,339.94,6883.0
2022-01-05 15:30:00,339.78,340.46,339.45,340.03,24210.0,339.78,340.46,339.45,340.03,24210.0
2022-01-05 15:35:00,340.22,340.93,339.77,340.8,8305.0,340.22,340.93,339.77,340.8,8305.0
2022-01-05 15:40:00,340.68,341.05,339.94,340.06,11079.0,340.68,341.05,339.94,340.06,11079.0
2022-01-05 15:45:00,339.85,340.14,339.27,339.39,14526.0,339.85,340.14,339.27,339.39,14526.0
2022-01-05 15:50:00,339.65,340.77,339.48,340.32,38160.0,339.65,340.77,339.48,340.32,38160.0
2022-01-05 15:55:00,340.32,340.75,339.55,339.77,50718.0,340.32,340.75,339.55,339.77,50718.0
2022-01-06 09:30:00,336.5,341.18,335.2,341.17,27935.0,336.5,341.18,335.2,341.17,27935.0
2022-01-06 09:35:00,341.05,343.06,340.64,342.3,11980.0,341.05,343.06,340.64,342.3,11980.0
2022-01-06 09:40:00,342.76,343.6,341.81,342.83,6879.0,342.76,343.6,341.81,342.83,6879.0
2022-01-06 09:45:00,342.5,343.11,341.08,341.09,12853.0,342.5,343.11,341.08,341.09,12853.0
2022-01-06 09:50:00,341.08,342.28,340.63,340.77,3932.0,341.08,342.28,340.63,340.77,3932.0
2022-01-06 09:55:00,340.89,341.63,340.73,340.97,5002.0,340.89,341.63,340.73,340.97,5002.0
2022-01-06 10:00:00,342.0,342.18,338.8,338.82,7792.0,342.0,342.18,338.8,338.82,7792.0
2022-01-06 10:05:00,338.74,339.26,337.59,337.62,6937.0,338.74,339.26,337.59,337.62,6937.0
2022-01-06 10:10:00,337.59,338.54,337.02,338.12,4606.0,337.59,338.54,337.02,338.12,4606.0
2022-01-06 10:15:00,338.11,342.06,338.11,341.3,1729.0,338.11,342.06,338.11,341.3,1729.0
2022-01-06 10:20:00,341.4,343.12,340.58,343.12,3732.0,341.4,343.12,340.58,343.12,3732.0
2022-01-06 10:25:00,342.67,344.48,342.66,343.09,2300.0,342.67,344.48,342.66,343.09,2300.0
2022-01-06 10:30:00,343.55,345.27,343.44,344.97,2649.0,343.55,345.27,343.44,344.97,2649.0
2022-01-06 10:35:00,343.79,345.08,343.55,344.45,1962.0,343.79,345.08,343.55,344.45,1962.0
2022-01-06 10:40:00,344.45,344.86,343.84,344.69,3907.0,344.45,344.86,343.84,344.69,3907.0
2022-01-06 10:45:00,344.57,346.42,343.71,346.06,7582.0,344.57,346.42,343.71,346.06,7582.0
2022-01-06 10:50:00,345.84,345.85,344.02,345.23,5002.0,345.84,345.85,344.02,345.23,5002.0
2022-01-06 10:55:00,345.31,347.26,344.86,345.87,6544.0,345.31,347.26,344.86,345.87,6544.0
2022-01-06 11:00:00,346.3,346.85,345.46,345.6,3317.0,346.3,346.85,345.46,345.6,3317.0
2022-01-06 11:05:00,345.29,345.45,344.64,345.0,3790.0,345.29,345.45,344.64,345.0,3790.0
2022-01-06 11:10:00,345.14,345.83,344.59,344.59,8258.0,345.14,345.83,344.59,344.59,8258.0
2022-01-06 11:15:00,344.8,345.66,344.78,345.04,4269.0,344.8,345.66,344.78,345.04,4269.0
2022-01-06 11:20:00,344.92,344.92,343.89,344.01,4311.0,344.92,344.92,343.89,344.01,4311.0
2022-01-06 11:25:00,343.97,344.84,343.66,344.82,8747.0,343.97,344.84,343.66,344.82,8747.0
2022-01-06 11:30:00,345.5,345.5,343.93,344.66,12338.0,345.5,345.5,343.93,344.66,12338.0
2022-01-06 11:35:00,344.35,345.27,344.1,345.27,3235.0,344.35,345.27,344.1,345.27,3235.0
2022-01-06 11:40:00,344.8,345.17,344.02,345.17,2400.0,344.8,345.17,344.02,345.17,2400.0
2022-01-06 11:45:00,345.31,346.51,344.98,346.19,3747.0,345.31,346.51,344.98,346.19,3747.0
2022-01-06 11:50:00,346.1,347.51,346.1,347.51,6048.0,346.1,347.51,346.1,347.51,6048.0
2022-01-06 11:55:00,347.57,347.72,347.2,347.44,11067.0,347.57,347.72,347.2,347.44,11067.0
2022-01-06 12:00:00,347.44,347.72,346.64,346.69,4748.0,347.44,347.72,346.64,346.69,4748.0
2022-01-06 12:05:00,346.09,347.11,346.0,346.9,2048.0,346.09,347.11,346.0,346.9,2048.0
2022-01-06 12:10:00,346.78,346.87,346.03,346.69,2100.0,346.78,346.87,346.03,346.69,2100.0
2022-01-06 12:15:00,346.42,346.44,345.7,345.84,1844.0,346.42,346.44,345.7,345.84,1844.0
2022-01-06 12:20:00,345.84,345.93,345.04,345.63,1876.0,345.84,345.93,345.04,345.63,1876.0
2022-01-06 12:25:00,345.49,346.29,345.49,346.02,1893.0,345.49,346.29,345.49,346.02,1893.0
2022-01-06 12:30:00,346.15,346.33,345.57,346.33,1713.0,346.15,346.33,345.57,346.33,1713.0
2022-01-06 12:35:00,346.49,346.55,345.87,346.12,2772.0,346.49,346.55,345.87,346.12,2772.0
2022-01-06 12:40:00,346.44,346.82,346.07,346.82,2380.0,346.44,346.82,346.07,346.82,2380.0
2022-01-06 12:45:00,346.86,347.09,346.57,346.78,2512.0,346.86,347.09,346.57,346.78,2512.0
2022-01-06 12:50:00,346.69,346.78,345.6,345.75,2630.0,346.69,346.78,345.6,345.75,2630.0
2022-01-06 12:55:00,345.44,345.59,345.02,345.36,3600.0,345.44,345.59,345.02,345.36,3600.0
2022-01-06 13:00:00,345.17,345.37,344.61,345.06,2034.0,345.17,345.37,344.61,345.06,2034.0
2022-01-06 13:05:00,345.25,345.49,344.99,345.44,3391.0,345.25,345.49,344.99,345.44,3391.0
2022-01-06 13:10:00,345.49,345.73,345.36,345.73,2502.0,345.49,345.73,345.36,345.73,2502.0
2022-01-06 13:15:00,345.21,345.36,344.78,345.35,1576.0,345.21,345.36,344.78,345.35,1576.0
2022-01-06 13:20:00,345.35,345.36,344.72,344.92,4939.0,345.35,345.36,344.72,344.92,4939.0
2022-01-06 13:25:00,345.0,345.08,344.42,344.85,7952.0,345.0,345.08,344.42,344.85,7952.0
2022-01-06 13:30:00,345.01,345.16,344.27,344.63,1983.0,345.01,345.16,344.27,344.63,1983.0
2022-01-06 13:35:00,344.66,345.02,344.47,344.73,2074.0,344.66,345.02,344.47,344.73,2074.0
2022-01-06 13:40:00,345.06,345.87,345.06,345.87,1194.0,345.06,345.87,345.06,345.87,1194.0
2022-01-06 13:45:00,346.04,346.98,345.92,346.59,2348.0,346.04,346.98,345.92,346.59,2348.0
2022-01-06 13:50:00,346.37,347.16,346.37,347.11,1895.0,346.37,347.16,346.37,347.11,1895.0
2022-01-06 13:55:00,347.09,347.36,346.51,347.19,1300.0,347.09,347.36,346.51,347.19,1300.0
2022-01-06 14:00:00,347.31,347.31,346.84,346.85,2055.0,347.31,347.31,346.84,346.85,2055.0
2022-01-06 14:05:00,346.91,347.83,346.75,347.83,2055.0,346.91,347.83,346.75,347.83,2055.0
2022-01-06 14:10:00,348.0,348.43,347.25,347.25,2387.0,348.0,348.43,347.25,347.25,2387.0
2022-01-06 14:15:00,347.36,348.01,347.21,347.22,1600.0,347.36,348.01,347.21,347.22,1600.0
2022-01-06 14:20:00,347.36,347.49,346.75,347.15,2363.0,347.36,347.49,346.75,347.15,2363.0
2022-01-06 14:25:00,347.12,347.23,346.72,347.19,1893.0,347.12,347.23,346.72,347.19,1893.0
2022-01-06 14:30:00,347.39,347.58,347.03,347.31,3441.0,347.39,347.58,347.03,347.31,3441.0
2022-01-06 14:35:00,347.48,348.06,347.15,347.55,1466.0,347.48,348.06,347.15,347.55,1466.0
2022-01-06 14:40:00,347.61,347.67,347.2,347.67,2877.0,347.61,347.67,347.2,347.67,2877.0
2022-01-06 14:45:00,347.52,348.03,347.42,347.87,2700.0,347.52,348.03,347.42,347.87,2700.0
2022-01-06 14:50:00,347.85,347.85,347.15,347.37,2950.0,347.85,347.85,347.15,347.37,2950.0
2022-01-06 14:55:00,347.35,347.49,346.89,346.94,4296.0,347.35,347.49,346.89,346.94,4296.0
2022-01-06 15:00:00,347.29,348.18,347.08,348.18,1381.0,347.29,348.18,347.08,348.18,1381.0
2022-01-06 15:05:00,348.08,348.17,347.39,347.39,3144.0,348.08,348.17,347.39,347.39,3144.0
2022-01-06 15:10:00,347.27,347.55,346.92,346.92,1800.0,347.27,347.55,346.92,346.92,1800.0
2022-01-06 15:15:00,346.92,347.06,346.16,346.44,2589.0,346.92,347.06,346.16,346.44,2589.0
2022-01-06 15:20:00,346.59,346.82,345.7,345.73,4180.0,346.59,346.82,345.7,345.73,4180.0
2022-01-06 15:25:00,345.75,346.19,345.57,346.19,2400.0,345.75,346.19,345.57,346.19,2400.0
2022-01-06 15:30:00,346.12,346.4,345.0,345.3,3211.0,346.12,346.4,345.0,345.3,3211.0
2022-01-06 15:35:00,345.14,345.43,345.1,345.15,3639.0,345.14,345.43,345.1,345.15,3639.0
2022-01-06 15:40:00,345.02,345.35,344.63,345.06,2726.0,345.02,345.35,344.63,345.06,2726.0
2022-01-06 15:45:00,344.93,345.25,344.5,344.79,6328.0,344.93,345.25,344.5,344.79,6328.0
2022-01-06 15:50:00,345.0,345.47,344.71,345.0,12136.0,345.0,345.47,344.71,345.0,12136.0
2022-01-06 15:55:00,344.9,345.33,344.51,344.96,33791.0,344.9,345.33,344.51,344.96,33791.0
2022-01-07 09:30:00,341.67,343.55,341.64,341.84,13523.0,341.67,343.55,341.64,341.84,13523.0
2022-01-07 09:35:00,341.68,341.84,339.96,341.84,7229.0,341.68,341.84,339.96,341.84,7229.0
2022-01-07 09:40:00,342.33,344.57,341.83,344.06,8872.0,342.33,344.57,341.83,344.06,8872.0
2022-01-07 09:45:00,343.91,345.06,342.65,343.28,3305.0,343.91,345.06,342.65,343.28,3305.0
2022-01-07 09:50:00,342.6,343.23,342.48,343.23,2060.0,342.6,343.23,342.48,343.23,2060.0
2022-01-07 09:55:00,343.02,343.89,342.29,343.57,1650.0,343.02,343.89,342.29,343.57,1650.0
2022-01-07 10:00:00,341.65,343.29,341.37,341.57,2989.0,341.65,343.29,341.37,341.57,2989.0
2022-01-07 10:05:00,341.03,341.03,339.07,339.56,4342.0,341.03,341.03,339.07,339.56,4342.0
2022-01-07 10:10:00,339.35,339.63,338.23,338.4,4563.0,339.35,339.63,338.23,338.4,4563.0
2022-01-07 10:15:00,338.24,338.24,337.38,337.85,3344.0,338.24,338.24,337.38,337.85,3344.0
2022-01-07 10:20:00,337.66,338.18,336.87,336.87,5245.0,337.66,338.18,336.87,336.87,5245.0
2022-01-07 10:25:00,336.81,337.42,336.43,336.92,3038.0,336.81,337.42,336.43,336.92,3038.0
2022-01-07 10:30:00,336.55,337.09,336.42,337.0,3442.0,336.55,337.09,336.42,337.0,3442.0
2022-01-07 10:35:00,336.47,336.47,335.46,335.46,8882.0,336.47,336.47,335.46,335.46,8882.0
2022-01-07 10:40:00,335.86,335.87,334.39,334.39,5639.0,335.86,335.87,334.39,334.39,5639.0
2022-01-07 10:45:00,334.47,334.48,332.9,332.9,4528.0,334.47,334.48,332.9,332.9,4528.0
2022-01-07 10:50:00,332.59,333.06,331.43,332.68,4270.0,332.59,333.06,331.43,332.68,4270.0
2022-01-07 10:55:00,332.87,333.23,332.22,333.21,3823.0,332.87,333.23,332.22,333.21,3823.0
2022-01-07 11:00:00,332.83,334.5,332.7,334.04,4707.0,332.83,334.5,332.7,334.04,4707.0
2022-01-07 11:05:00,334.15,334.31,332.87,333.94,15889.0,334.15,334.31,332.87,333.94,15889.0
2022-01-07 11:10:00,333.62,334.42,333.18,334.42,1150.0,333.62,334.42,333.18,334.42,1150.0
2022-01-07 11:15:00,333.94,334.46,332.4,332.4,2155.0,333.94,334.46,332.4,332.4,2155.0
2022-01-07 11:20:00,332.55,333.83,332.55,333.82,3213.0,332.55,333.83,332.55,333.82,3213.0
2022-01-07 11:25:00,333.64,334.33,333.27,334.33,2500.0,333.64,334.33,333.27,334.33,2500.0
2022-01-07 11:30:00,334.12,334.55,333.71,334.31,3576.0,334.12,334.55,333.71,334.31,3576.0
2022-01-07 11:35:00,334.2,334.71,333.66,334.4,2200.0,334.2,334.71,333.66,334.4,2200.0
2022-01-07 11:40:00,333.89,334.51,333.23,333.8,2277.0,333.89,334.51,333.23,333.8,2277.0
2022-01-07 11:45:00,333.74,334.99,333.74,334.99,4007.0,333.74,334.99,333.74,334.99,4007.0
2022-01-07 11:50:00,334.81,335.46,334.23,335.46,1895.0,334.81,335.46,334.23,335.46,1895.0
2022-01-07 11:55:00,335.26,335.37,333.9,333.9,4059.0,335.26,335.37,333.9,333.9,4059.0
2022-01-07 12:00:00,333.88,334.03,333.73,333.73,1164.0,333.88,334.03,333.73,333.73,1164.0
2022-01-07 12:05:00,333.86,334.21,333.64,333.88,1824.0,333.86,334.21,333.64,333.88,1824.0
2022-01-07 12:10:00,333.91,334.2,332.72,333.17,3200.0,333.91,334.2,332.72,333.17,3200.0
2022-01-07 12:15:00,333.53,333.53,332.56,333.09,3408.0,333.53,333.53,332.56,333.09,3408.0
2022-01-07 12:20:00,332.61,332.9,332.2,332.88,3194.0,332.61,332.9,332.2,332.88,3194.0
2022-01-07 12:25:00,333.02,333.02,332.53,332.61,1700.0,333.02,333.02,332.53,332.61,1700.0
2022-01-07 12:30:00,332.52,332.52,332.01,332.18,1248.0,332.52,332.52,332.01,332.18,1248.0
2022-01-07 12:35:00,332.26,332.3,331.51,332.21,1987.0,332.26,332.3,331.51,332.21,1987.0
2022-01-07 12:40:00,332.21,332.66,332.17,332.66,3570.0,332.21,332.66,332.17,332.66,3570.0
2022-01-07 12:45:00,332.52,332.93,332.02,332.36,2984.0,332.52,332.93,332.02,332.36,2984.0
2022-01-07 12:50:00,332.08,332.97,332.08,332.58,2712.0,332.08,332.97,332.08,332.58,2712.0
2022-01-07 12:55:00,332.53,333.07,332.36,332.78,4232.0,332.53,333.07,332.36,332.78,4232.0
2022-01-07 13:00:00,332.72,333.17,332.31,332.56,2100.0,332.72,333.17,332.31,332.56,2100.0
2022-01-07 13:05:00,332.27,332.84,332.27,332.63,2949.0,332.27,332.84,332.27,332.63,2949.0
2022-01-07 13:10:00,332.9,333.11,332.59,332.59,2301.0,332.9,333.11,332.59,332.59,2301.0
2022-01-07 13:15:00,332.73,333.26,332.63,332.66,5989.0,332.73,333.26,332.63,332.66,5989.0
2022-01-07 13:20:00,332.71,333.0,332.27,332.28,2409.0,332.71,333.0,332.27,332.28,2409.0
2022-01-07 13:25:00,332.12,332.14,331.47,331.81,2606.0,332.12,332.14,331.47,331.81,2606.0
2022-01-07 13:30:00,331.88,332.25,331.87,332.16,1679.0,331.88,332.25,331.87,332.16,1679.0
2022-01-07 13:35:00,332.11,332.45,331.96,332.43,3014.0,332.11,332.45,331.96,332.43,3014.0
2022-01-07 13:40:00,332.38,333.02,332.38,332.77,2322.0,332.38,333.02,332.38,332.77,2322.0
2022-01-07 13:45:00,332.8,332.81,332.62,332.77,1711.0,332.8,332.81,332.62,332.77,1711.0
2022-01-07 13:50:00,332.49,332.53,331.92,332.29,3607.0,332.49,332.53,331.92,332.29,3607.0
2022-01-07 13:55:00,332.61,332.87,332.16,332.16,819.0,332.61,332.87,332.16,332.16,819.0
2022-01-07 14:00:00,332.36,332.7,331.43,331.54,3376.0,332.36,332.7,331.43,331.54,3376.0
2022-01-07 14:05:00,331.39,332.28,331.37,331.96,4477.0,331.39,332.28,331.37,331.96,4477.0
2022-01-07 14:10:00,332.2,332.3,331.9,331.93,2946.0,332.2,332.3,331.9,331.93,2946.0
2022-01-07 14:15:00,331.56,331.92,331.49,331.67,1617.0,331.56,331.92,331.49,331.67,1617.0
2022-01-07 14:20:00,331.58,331.65,331.37,331.49,1280.0,331.58,331.65,331.37,331.49,1280.0
2022-01-07 14:25:00,331.34,331.59,331.04,331.59,5068.0,331.34,331.59,331.04,331.59,5068.0
2022-01-07 14:30:00,331.52,331.83,331.24,331.52,1987.0,331.52,331.83,331.24,331.52,1987.0
2022-01-07 14:35:00,331.43,332.73,331.41,332.65,2704.0,331.43,332.73,331.41,332.65,2704.0
2022-01-07 14:40:00,332.59,332.63,331.86,332.03,17767.0,332.59,332.63,331.86,332.03,17767.0
2022-01-07 14:45:00,331.91,332.71,331.9,332.45,4798.0,331.91,332.71,331.9,332.45,4798.0
2022-01-07 14:50:00,332.29,332.97,332.27,332.74,1918.0,332.29,332.97,332.27,332.74,1918.0
2022-01-07 14:55:00,332.74,332.89,332.47,332.47,2100.0,332.74,332.89,332.47,332.47,2100.0
2022-01-07 15:00:00,332.48,333.16,332.48,333.16,1415.0,332.48,333.16,332.48,333.16,1415.0
2022-01-07 15:05:00,333.19,333.3,332.97,332.97,3713.0,333.19,333.3,332.97,332.97,3713.0
2022-01-07 15:10:00,332.89,332.9,332.1,332.16,2320.0,332.89,332.9,332.1,332.16,2320.0
2022-01-07 15:15:00,332.13,332.33,331.79,331.97,6420.0,332.13,332.33,331.79,331.97,6420.0
2022-01-07 15:20:00,331.92,331.92,331.22,331.3,4144.0,331.92,331.92,331.22,331.3,4144.0
2022-01-07 15:25:00,331.16,331.49,331.0,331.32,4122.0,331.16,331.49,331.0,331.32,4122.0
2022-01-07 15:30:00,331.55,331.96,331.22,331.45,4329.0,331.55,331.96,331.22,331.45,4329.0
2022-01-07 15:35:00,331.3,331.74,331.18,331.59,8254.0,331.3,331.74,331.18,331.59,8254.0
2022-01-07 15:40:00,331.54,331.84,331.05,331.05,8691.0,331.54,331.84,331.05,331.05,8691.0
2022-01-07 15:45:00,331.18,331.6,330.96,331.4,12354.0,331.18,331.6,330.96,331.4,12354.0
2022-01-07 15:50:00,331.66,331.98,330.89,330.97,16233.0,331.66,331.98,330.89,330.97,16233.0
2022-01-07 15:55:00,330.92,331.04,330.11,330.35,34859.0,330.92,331.04,330.11,330.35,34859.0
2022-01-10 09:30:00,322.77,324.11,321.05,323.89,28734.0,322.77,324.11,321.05,323.89,28734.0
2022-01-10 09:35:00,324.0,325.95,322.1,323.68,5093.0,324.0,325.95,322.1,323.68,5093.0
2022-01-10 09:40:00,324.13,324.9,323.51,323.75,5531.0,324.13,324.9,323.51,323.75,5531.0
2022-01-10 09:45:00,323.75,323.75,322.22,322.77,3894.0,323.75,323.75,322.22,322.77,3894.0
2022-01-10 09:50:00,323.23,324.59,323.22,323.46,4411.0,323.23,324.59,323.22,323.46,4411.0
2022-01-10 09:55:00,323.53,324.05,321.77,322.35,5714.0,323.53,324.05,321.77,322.35,5714.0
2022-01-10 10:00:00,322.25,322.97,321.77,322.97,5200.0,322.25,322.97,321.77,322.97,5200.0
2022-01-10 10:05:00,322.63,323.83,322.6,322.65,3696.0,322.63,323.83,322.6,322.65,3696.0
2022-01-10 10:10:00,322.27,322.92,321.24,321.24,5911.0,322.27,322.92,321.24,321.24,5911.0
2022-01-10 10:15:00,321.08,321.99,321.0,321.98,9971.0,321.08,321.99,321.0,321.98,9971.0
2022-01-10 10:20:00,321.65,322.49,321.41,322.49,2914.0,321.65,322.49,321.41,322.49,2914.0
2022-01-10 10:25:00,323.47,323.65,323.16,323.36,1095.0,323.47,323.65,323.16,323.36,1095.0
2022-01-10 10:30:00,323.08,323.08,321.5,321.95,4056.0,323.08,323.08,321.5,321.95,4056.0
2022-01-10 10:35:00,321.83,322.5,321.06,321.45,8276.0,321.83,322.5,321.06,321.45,8276.0
2022-01-10 10:40:00,321.22,321.74,320.15,320.34,8440.0,321.22,321.74,320.15,320.34,8440.0
2022-01-10 10:45:00,320.4,321.07,320.06,320.74,4203.0,320.4,321.07,320.06,320.74,4203.0
2022-01-10 10:50:00,320.55,321.37,320.36,320.5,4074.0,320.55,321.37,320.36,320.5,4074.0
2022-01-10 10:55:00,320.16,320.76,319.7,320.6,3527.0,320.16,320.76,319.7,320.6,3527.0
2022-01-10 11:00:00,320.3,320.63,319.89,320.62,4853.0,320.3,320.63,319.89,320.62,4853.0
2022-01-10 11:05:00,320.79,322.02,320.45,322.02,3342.0,320.79,322.02,320.45,322.02,3342.0
2022-01-10 11:10:00,322.27,323.33,321.92,323.05,2276.0,322.27,323.33,321.92,323.05,2276.0
2022-01-10 11:15:00,322.8,323.89,322.6,323.55,3784.0,322.8,323.89,322.6,323.55,3784.0
2022-01-10 11:20:00,323.42,324.68,323.27,324.58,3109.0,323.42,324.68,323.27,324.58,3109.0
2022-01-10 11:25:00,324.25,324.51,323.86,324.06,3910.0,324.25,324.51,323.86,324.06,3910.0
2022-01-10 11:30:00,323.84,324.05,323.4,323.88,2812.0,323.84,324.05,323.4,323.88,2812.0
2022-01-10 11:35:00,323.24,323.83,322.95,323.19,3003.0,323.24,323.83,322.95,323.19,3003.0
2022-01-10 11:40:00,322.59,322.7,321.83,322.13,2300.0,322.59,322.7,321.83,322.13,2300.0
2022-01-10 11:45:00,322.44,322.44,321.26,321.28,2560.0,322.44,322.44,321.26,321.28,2560.0
2022-01-10 11:50:00,321.13,322.3,321.03,322.1,2859.0,321.13,322.3,321.03,322.1,2859.0
2022-01-10 11:55:00,321.42,322.86,321.42,322.86,3019.0,321.42,322.86,321.42,322.86,3019.0
2022-01-10 12:00:00,322.52,322.52,321.08,321.53,3666.0,322.52,322.52,321.08,321.53,3666.0
2022-01-10 12:05:00,321.32,322.45,321.32,321.97,1457.0,321.32,322.45,321.32,321.97,1457.0
2022-01-10 12:10:00,321.74,322.02,320.66,320.93,2637.0,321.74,322.02,320.66,320.93,2637.0
2022-01-10 12:15:00,320.91,320.94,320.27,320.27,1634.0,320.91,320.94,320.27,320.27,1634.0
2022-01-10 12:20:00,320.53,320.53,319.9,319.9,2389.0,320.53,320.53,319.9,319.9,2389.0
2022-01-10 12:25:00,320.07,320.25,319.92,319.96,3468.0,320.07,320.25,319.92,319.96,3468.0
2022-01-10 12:30:00,319.79,319.79,318.77,319.28,7499.0,319.79,319.79,318.77,319.28,7499.0
2022-01-10 12:35:00,319.44,319.75,319.38,319.38,1000.0,319.44,319.75,319.38,319.38,1000.0
2022-01-10 12:40:00,319.36,320.24,319.36,319.51,1811.0,319.36,320.24,319.36,319.51,1811.0
2022-01-10 12:45:00,319.8,320.63,319.8,320.58,1791.0,319.8,320.63,319.8,320.58,1791.0
2022-01-10 12:50:00,320.71,322.4,320.16,321.9,3158.0,320.71,322.4,320.16,321.9,3158.0
2022-01-10 12:55:00,321.8,322.1,321.3,322.1,2535.0,321.8,322.1,321.3,322.1,2535.0
2022-01-10 13:00:00,321.89,321.89,321.32,321.5,1747.0,321.89,321.89,321.32,321.5,1747.0
2022-01-10 13:05:00,321.43,321.89,320.89,321.29,4719.0,321.43,321.89,320.89,321.29,4719.0
2022-01-10 13:10:00,321.55,322.66,321.54,322.27,2244.0,321.55,322.66,321.54,322.27,2244.0
2022-01-10 13:15:00,321.86,322.17,321.12,322.17,15240.0,321.86,322.17,321.12,322.17,15240.0
2022-01-10 13:20:00,322.3,323.76,322.19,323.76,3576.0,322.3,323.76,322.19,323.76,3576.0
2022-01-10 13:25:00,323.65,323.89,323.31,323.31,2139.0,323.65,323.89,323.31,323.31,2139.0
2022-01-10 13:30:00,323.59,324.05,323.47,323.73,1977.0,323.59,324.05,323.47,323.73,1977.0
2022-01-10 13:35:00,323.82,324.06,323.22,323.22,3200.0,323.82,324.06,323.22,323.22,3200.0
2022-01-10 13:40:00,323.58,324.77,323.56,324.77,2112.0,323.58,324.77,323.56,324.77,2112.0
2022-01-10 13:45:00,324.57,325.13,324.28,324.53,1821.0,324.57,325.13,324.28,324.53,1821.0
2022-01-10 13:50:00,324.95,325.62,324.88,325.34,2990.0,324.95,325.62,324.88,325.34,2990.0
2022-01-10 13:55:00,325.3,325.5,324.71,324.79,3936.0,325.3,325.5,324.71,324.79,3936.0
2022-01-10 14:00:00,324.83,325.47,324.56,325.46,8295.0,324.83,325.47,324.56,325.46,8295.0
2022-01-10 14:05:00,325.43,326.0,324.83,325.97,26055.0,325.43,326.0,324.83,325.97,26055.0
2022-01-10 14:10:00,326.04,326.04,325.0,325.4,1637.0,326.04,326.04,325.0,325.4,1637.0
2022-01-10 14:15:00,325.29,325.98,325.29,325.67,2950.0,325.29,325.98,325.29,325.67,2950.0
2022-01-10 14:20:00,325.45,325.9,325.21,325.69,3750.0,325.45,325.9,325.21,325.69,3750.0
2022-01-10 14:25:00,325.62,326.68,325.62,326.57,1722.0,325.62,326.68,325.62,326.57,1722.0
2022-01-10 14:30:00,326.53,326.96,326.43,326.53,1901.0,326.53,326.96,326.43,326.53,1901.0
2022-01-10 14:35:00,326.69,326.97,326.62,326.97,1800.0,326.69,326.97,326.62,326.97,1800.0
2022-01-10 14:40:00,327.14,327.25,326.23,326.33,2100.0,327.14,327.25,326.23,326.33,2100.0
2022-01-10 14:45:00,326.03,326.44,325.85,326.13,3003.0,326.03,326.44,325.85,326.13,3003.0
2022-01-10 14:50:00,326.1,326.1,324.91,325.08,5490.0,326.1,326.1,324.91,325.08,5490.0
2022-01-10 14:55:00,325.13,325.9,325.13,325.48,1790.0,325.13,325.9,325.13,325.48,1790.0
2022-01-10 15:00:00,325.9,326.35,325.65,325.76,4118.0,325.9,326.35,325.65,325.76,4118.0
2022-01-10 15:05:00,325.31,325.45,324.34,324.94,3134.0,325.31,325.45,324.34,324.94,3134.0
2022-01-10 15:10:00,325.23,325.82,324.99,324.99,4805.0,325.23,325.82,324.99,324.99,4805.0
2022-01-10 15:15:00,325.21,326.27,324.92,325.58,7223.0,325.21,326.27,324.92,325.58,7223.0
2022-01-10 15:20:00,325.59,325.87,325.33,325.8,5862.0,325.59,325.87,325.33,325.8,5862.0
2022-01-10 15:25:00,325.8,326.58,325.69,326.05,9201.0,325.8,326.58,325.69,326.05,9201.0
2022-01-10 15:30:00,326.0,327.18,325.48,327.18,11327.0,326.0,327.18,325.48,327.18,11327.0
2022-01-10 15:35:00,327.57,328.19,327.23,328.03,5873.0,327.57,328.19,327.23,328.03,5873.0
2022-01-10 15:40:00,328.32,328.54,327.65,328.47,9912.0,328.32,328.54,327.65,328.47,9912.0
2022-01-10 15:45:00,328.55,329.14,328.38,328.77,8549.0,328.55,329.14,328.38,328.77,8549.0
2022-01-10 15:50:00,328.9,329.27,328.51,328.89,17347.0,328.9,329.27,328.51,328.89,17347.0
2022-01-10 15:55:00,329.38,330.15,329.04,329.34,37711.0,329.38,330.15,329.04,329.34,37711.0
2022-01-11 09:30:00,326.54,330.33,326.53,329.48,10861.0,326.54,330.33,326.53,329.48,10861.0
2022-01-11 09:35:00,329.01,331.52,328.96,330.16,5487.0,329.01,331.52,328.96,330.16,5487.0
2022-01-11 09:40:00,330.68,330.68,326.84,327.5,4532.0,330.68,330.68,326.84,327.5,4532.0
2022-01-11 09:45:00,327.52,328.88,327.23,328.59,3082.0,327.52,328.88,327.23,328.59,3082.0
2022-01-11 09:50:00,327.99,330.43,327.99,329.61,3878.0,327.99,330.43,327.99,329.61,3878.0
2022-01-11 09:55:00,329.03,329.41,328.76,329.41,939.0,329.03,329.41,328.76,329.41,939.0
2022-01-11 10:00:00,329.94,330.96,329.47,330.52,1150.0,329.94,330.96,329.47,330.52,1150.0
2022-01-11 10:05:00,333.16,333.16,331.9,331.9,3821.0,333.16,333.16,331.9,331.9,3821.0
2022-01-11 10:10:00,331.94,333.12,331.88,332.38,15952.0,331.94,333.12,331.88,332.38,15952.0
2022-01-11 10:15:00,332.11,332.12,331.07,331.66,28553.0,332.11,332.12,331.07,331.66,28553.0
2022-01-11 10:20:00,331.89,332.04,331.28,331.56,16172.0,331.89,332.04,331.28,331.56,16172.0
2022-01-11 10:25:00,331.42,331.86,330.62,331.47,15467.0,331.42,331.86,330.62,331.47,15467.0
2022-01-11 10:30:00,331.85,332.88,330.86,331.2,26705.0,331.85,332.88,330.86,331.2,26705.0
2022-01-11 10:35:00,331.11,331.11,330.04,330.04,25489.0,331.11,331.11,330.04,330.04,25489.0
2022-01-11 10:40:00,330.1,330.66,329.91,330.23,22690.0,330.1,330.66,329.91,330.23,22690.0
2022-01-11 10:45:00,330.25,331.04,330.25,330.62,17366.0,330.25,331.04,330.25,330.62,17366.0
2022-01-11 10:50:00,330.7,332.17,330.53,331.1,35251.0,330.7,332.17,330.53,331.1,35251.0
2022-01-11 10:55:00,331.56,332.73,330.93,332.73,41205.0,331.56,332.73,330.93,332.73,41205.0
2022-01-11 11:00:00,332.61,333.31,331.33,332.94,10439.0,332.61,333.31,331.33,332.94,10439.0
2022-01-11 11:05:00,332.79,334.06,332.78,333.25,4756.0,332.79,334.06,332.78,333.25,4756.0
2022-01-11 11:10:00,333.15,335.91,333.15,335.91,4256.0,333.15,335.91,333.15,335.91,4256.0
2022-01-11 11:15:00,336.69,338.08,336.11,336.59,8882.0,336.69,338.08,336.11,336.59,8882.0
2022-01-11 11:20:00,335.53,336.09,335.53,336.09,900.0,335.53,336.09,335.53,336.09,900.0
2022-01-11 11:25:00,335.8,336.9,335.38,336.82,3339.0,335.8,336.9,335.38,336.82,3339.0
2022-01-11 11:30:00,337.12,337.12,336.21,336.55,2283.0,337.12,337.12,336.21,336.55,2283.0
2022-01-11 11:35:00,336.73,337.59,336.73,337.59,2220.0,336.73,337.59,336.73,337.59,2220.0
2022-01-11 11:40:00,337.86,338.38,337.47,337.88,4765.0,337.86,338.38,337.47,337.88,4765.0
2022-01-11 11:45:00,337.96,338.45,337.66,338.03,3092.0,337.96,338.45,337.66,338.03,3092.0
2022-01-11 11:50:00,338.05,339.48,338.04,339.48,5243.0,338.05,339.48,338.04,339.48,5243.0
2022-01-11 11:55:00,339.03,339.18,338.57,338.81,1557.0,339.03,339.18,338.57,338.81,1557.0
2022-01-11 12:00:00,338.69,339.32,338.69,338.9,2813.0,338.69,339.32,338.69,338.9,2813.0
2022-01-11 12:05:00,339.21,339.28,338.94,339.03,1820.0,339.21,339.28,338.94,339.03,1820.0
2022-01-11 12:10:00,338.82,338.99,338.44,338.95,3759.0,338.82,338.99,338.44,338.95,3759.0
2022-01-11 12:15:00,339.08,339.44,338.63,338.8,3845.0,339.08,339.44,338.63,338.8,3845.0
2022-01-11 12:20:00,339.19,339.38,338.58,338.59,2372.0,339.19,339.38,338.58,338.59,2372.0
2022-01-11 12:25:00,338.61,338.61,337.95,337.96,4888.0,338.61,338.61,337.95,337.96,4888.0
2022-01-11 12:30:00,337.83,338.74,337.8,338.16,7103.0,337.83,338.74,337.8,338.16,7103.0
2022-01-11 12:35:00,338.27,338.65,337.57,337.57,3230.0,338.27,338.65,337.57,337.57,3230.0
2022-01-11 12:40:00,337.88,338.63,337.86,338.37,3228.0,337.88,338.63,337.86,338.37,3228.0
2022-01-11 12:45:00,338.55,338.55,337.76,338.14,8571.0,338.55,338.55,337.76,338.14,8571.0
2022-01-11 12:50:00,338.29,338.79,337.96,338.5,12165.0,338.29,338.79,337.96,338.5,12165.0
2022-01-11 12:55:00,338.77,339.07,338.36,338.66,4741.0,338.77,339.07,338.36,338.66,4741.0
2022-01-11 13:00:00,338.46,338.82,338.19,338.82,1600.0,338.46,338.82,338.19,338.82,1600.0
2022-01-11 13:05:00,338.38,338.38,337.76,338.13,3326.0,338.38,338.38,337.76,338.13,3326.0
2022-01-11 13:10:00,338.35,339.11,338.35,339.11,2169.0,338.35,339.11,338.35,339.11,2169.0
2022-01-11 13:15:00,339.05,339.36,338.97,339.22,5776.0,339.05,339.36,338.97,339.22,5776.0
2022-01-11 13:20:00,339.41,339.78,339.4,339.57,2100.0,339.41,339.78,339.4,339.57,2100.0
2022-01-11 13:25:00,339.52,339.61,339.14,339.25,12845.0,339.52,339.61,339.14,339.25,12845.0
2022-01-11 13:30:00,339.19,339.56,339.19,339.56,2240.0,339.19,339.56,339.19,339.56,2240.0
2022-01-11 13:35:00,339.47,339.68,339.19,339.35,6201.0,339.47,339.68,339.19,339.35,6201.0
2022-01-11 13:40:00,339.54,339.98,339.54,339.87,1635.0,339.54,339.98,339.54,339.87,1635.0
2022-01-11 13:45:00,339.95,340.41,339.81,339.85,2999.0,339.95,340.41,339.81,339.85,2999.0
2022-01-11 13:50:00,339.97,340.39,339.96,340.21,2415.0,339.97,340.39,339.96,340.21,2415.0
2022-01-11 13:55:00,340.15,340.45,339.96,340.24,2200.0,340.15,340.45,339.96,340.24,2200.0
2022-01-11 14:00:00,340.47,340.47,339.91,340.25,6319.0,340.47,340.47,339.91,340.25,6319.0
2022-01-11 14:05:00,339.87,340.17,339.41,339.41,5220.0,339.87,340.17,339.41,339.41,5220.0
2022-01-11 14:10:00,339.52,339.96,339.39,339.58,2983.0,339.52,339.96,339.39,339.58,2983.0
2022-01-11 14:15:00,339.9,340.23,339.71,340.05,1800.0,339.9,340.23,339.71,340.05,1800.0
2022-01-11 14:20:00,340.06,340.16,339.71,340.09,4421.0,340.06,340.16,339.71,340.09,4421.0
2022-01-11 14:25:00,339.98,339.98,339.53,339.63,3607.0,339.98,339.98,339.53,339.63,3607.0
2022-01-11 14:30:00,339.54,339.74,339.25,339.6,5901.0,339.54,339.74,339.25,339.6,5901.0
2022-01-11 14:35:00,339.6,340.12,339.59,340.11,3282.0,339.6,340.12,339.59,340.11,3282.0
2022-01-11 14:40:00,340.53,341.46,340.47,341.4,16090.0,340.53,341.46,340.47,341.4,16090.0
2022-01-11 14:45:00,341.38,341.95,341.14,341.65,6452.0,341.38,341.95,341.14,341.65,6452.0
2022-01-11 14:50:00,341.65,341.65,341.14,341.43,6799.0,341.65,341.65,341.14,341.43,6799.0
2022-01-11 14:55:00,341.37,342.33,341.09,341.09,8586.0,341.37,342.33,341.09,341.09,8586.0
2022-01-11 15:00:00,341.09,341.44,340.86,341.03,8199.0,341.09,341.44,340.86,341.03,8199.0
2022-01-11 15:05:00,340.98,341.59,340.72,340.73,4859.0,340.98,341.59,340.72,340.73,4859.0
2022-01-11 15:10:00,340.67,341.23,340.5,341.06,2952.0,340.67,341.23,340.5,341.06,2952.0
2022-01-11 15:15:00,341.37,341.39,340.75,341.17,3951.0,341.37,341.39,340.75,341.17,3951.0
2022-01-11 15:20:00,341.31,341.69,341.25,341.34,7428.0,341.31,341.69,341.25,341.34,7428.0
2022-01-11 15:25:00,341.24,341.41,340.82,340.84,5451.0,341.24,341.41,340.82,340.84,5451.0
2022-01-11 15:30:00,340.68,341.0,340.33,340.33,7484.0,340.68,341.0,340.33,340.33,7484.0
2022-01-11 15:35:00,340.14,340.53,340.06,340.28,5850.0,340.14,340.53,340.06,340.28,5850.0
2022-01-11 15:40:00,340.11,340.32,339.98,340.21,4680.0,340.11,340.32,339.98,340.21,4680.0
2022-01-11 15:45:00,340.16,340.64,339.99,340.21,9818.0,340.16,340.64,339.99,340.21,9818.0
2022-01-11 15:50:00,340.26,340.26,339.02,339.35,17366.0,340.26,340.26,339.02,339.35,17366.0
2022-01-11 15:55:00,339.29,340.41,339.28,340.41,28330.0,339.29,340.41,339.28,340.41,28330.0
2022-01-12 09:30:00,341.78,345.97,341.78,345.41,22524.0,341.78,345.97,341.78,345.41,22524.0
2022-01-12 09:35:00,345.06,345.99,343.72,345.86,7257.0,345.06,345.99,343.72,345.86,7257.0
2022-01-12 09:40:00,346.03,346.79,343.32,343.49,9355.0,346.03,346.79,343.32,343.49,9355.0
2022-01-12 09:45:00,343.45,343.59,340.84,340.84,10550.0,343.45,343.59,340.84,340.84,10550.0
2022-01-12 09:50:00,340.91,342.89,340.77,342.64,5905.0,340.91,342.89,340.77,342.64,5905.0
2022-01-12 09:55:00,342.05,342.54,341.25,342.46,9193.0,342.05,342.54,341.25,342.46,9193.0
2022-01-12 10:00:00,342.43,342.98,341.8,342.76,5448.0,342.43,342.98,341.8,342.76,5448.0
2022-01-12 10:05:00,342.63,343.08,342.4,342.54,5838.0,342.63,343.08,342.4,342.54,5838.0
2022-01-12 10:10:00,342.79,343.01,342.35,342.68,3831.0,342.79,343.01,342.35,342.68,3831.0
2022-01-12 10:15:00,342.62,343.0,341.72,343.0,5217.0,342.62,343.0,341.72,343.0,5217.0
2022-01-12 10:20:00,343.0,343.0,341.8,342.76,3791.0,343.0,343.0,341.8,342.76,3791.0
2022-01-12 10:25:00,343.0,343.1,341.8,342.06,3844.0,343.0,343.1,341.8,342.06,3844.0
2022-01-12 10:30:00,341.84,341.89,340.6,340.99,2300.0,341.84,341.89,340.6,340.99,2300.0
2022-01-12 10:35:00,341.07,341.08,338.92,339.25,4004.0,341.07,341.08,338.92,339.25,4004.0
2022-01-12 10:40:00,339.35,339.59,338.71,339.48,6822.0,339.35,339.59,338.71,339.48,6822.0
2022-01-12 10:45:00,339.16,339.21,338.38,338.38,2240.0,339.16,339.21,338.38,338.38,2240.0
2022-01-12 10:50:00,338.2,338.68,337.62,337.63,8427.0,338.2,338.68,337.62,337.63,8427.0
2022-01-12 10:55:00,337.18,337.73,337.15,337.34,3074.0,337.18,337.73,337.15,337.34,3074.0
2022-01-12 11:00:00,337.26,337.98,337.18,337.56,3902.0,337.26,337.98,337.18,337.56,3902.0
2022-01-12 11:05:00,337.45,337.57,335.89,336.57,5276.0,337.45,337.57,335.89,336.57,5276.0
2022-01-12 11:10:00,336.63,337.21,336.56,337.21,2968.0,336.63,337.21,336.56,337.21,2968.0
2022-01-12 11:15:00,337.08,337.23,336.32,337.06,3886.0,337.08,337.23,336.32,337.06,3886.0
2022-01-12 11:20:00,337.05,337.78,336.65,337.78,5303.0,337.05,337.78,336.65,337.78,5303.0
2022-01-12 11:25:00,338.44,338.47,337.86,337.86,1550.0,338.44,338.47,337.86,337.86,1550.0
2022-01-12 11:30:00,338.14,338.5,338.04,338.08,1596.0,338.14,338.5,338.04,338.08,1596.0
2022-01-12 11:35:00,338.35,338.35,337.79,338.24,2247.0,338.35,338.35,337.79,338.24,2247.0
2022-01-12 11:40:00,338.33,339.35,338.05,338.05,1566.0,338.33,339.35,338.05,338.05,1566.0
2022-01-12 11:45:00,338.21,338.72,338.2,338.4,3150.0,338.21,338.72,338.2,338.4,3150.0
2022-01-12 11:50:00,338.42,338.91,338.41,338.91,1500.0,338.42,338.91,338.41,338.91,1500.0
2022-01-12 11:55:00,338.98,338.98,338.54,338.93,2059.0,338.98,338.98,338.54,338.93,2059.0
2022-01-12 12:00:00,339.14,339.24,338.95,339.23,600.0,339.14,339.24,338.95,339.23,600.0
2022-01-12 12:05:00,339.08,339.08,337.99,338.36,1371.0,339.08,339.08,337.99,338.36,1371.0
2022-01-12 12:10:00,338.43,338.43,337.94,338.05,987.0,338.43,338.43,337.94,338.05,987.0
2022-01-12 12:15:00,338.09,338.61,338.05,338.57,1653.0,338.09,338.61,338.05,338.57,1653.0
2022-01-12 12:20:00,338.52,338.52,338.35,338.35,627.0,338.52,338.52,338.35,338.35,627.0
2022-01-12 12:25:00,338.5,338.87,338.46,338.87,1462.0,338.5,338.87,338.46,338.87,1462.0
2022-01-12 12:30:00,339.06,339.23,338.99,339.08,1577.0,339.06,339.23,338.99,339.08,1577.0
2022-01-12 12:35:00,339.21,339.69,339.16,339.55,1456.0,339.21,339.69,339.16,339.55,1456.0
2022-01-12 12:40:00,339.4,339.81,339.39,339.81,2689.0,339.4,339.81,339.39,339.81,2689.0
2022-01-12 12:45:00,339.74,339.98,339.53,339.81,1726.0,339.74,339.98,339.53,339.81,1726.0
2022-01-12 12:50:00,340.0,340.07,339.75,339.9,910.0,340.0,340.07,339.75,339.9,910.0
2022-01-12 12:55:00,339.73,339.88,339.58,339.67,1357.0,339.73,339.88,339.58,339.67,1357.0
2022-01-12 13:00:00,339.42,339.49,339.04,339.05,2329.0,339.42,339.49,339.04,339.05,2329.0
2022-01-12 13:05:00,338.96,339.25,338.96,339.1,1400.0,338.96,339.25,338.96,339.1,1400.0
2022-01-12 13:10:00,339.22,339.22,338.29,338.32,1434.0,339.22,339.22,338.29,338.32,1434.0
2022-01-12 13:15:00,338.32,338.35,338.02,338.26,2864.0,338.32,338.35,338.02,338.26,2864.0
2022-01-12 13:20:00,338.43,338.43,338.2,338.31,1793.0,338.43,338.43,338.2,338.31,1793.0
2022-01-12 13:25:00,338.35,338.92,338.19,338.31,4713.0,338.35,338.92,338.19,338.31,4713.0
2022-01-12 13:30:00,338.32,338.98,338.32,338.98,445.0,338.32,338.98,338.32,338.98,445.0
2022-01-12 13:35:00,338.68,338.88,338.38,338.81,1661.0,338.68,338.88,338.38,338.81,1661.0
2022-01-12 13:40:00,338.57,338.86,338.45,338.86,1816.0,338.57,338.86,338.45,338.86,1816.0
2022-01-12 13:45:00,338.53,339.18,338.53,339.14,1603.0,338.53,339.18,338.53,339.14,1603.0
2022-01-12 13:50:00,339.13,339.13,338.42,338.42,1600.0,339.13,339.13,338.42,338.42,1600.0
2022-01-12 13:55:00,338.46,338.55,338.25,338.38,1765.0,338.46,338.55,338.25,338.38,1765.0
2022-01-12 14:00:00,338.29,338.37,337.43,337.87,5667.0,338.29,338.37,337.43,337.87,5667.0
2022-01-12 14:05:00,338.05,338.19,337.85,337.94,2983.0,338.05,338.19,337.85,337.94,2983.0
2022-01-12 14:10:00,338.0,338.19,337.84,338.1,2100.0,338.0,338.19,337.84,338.1,2100.0
2022-01-12 14:15:00,338.04,338.52,338.04,338.33,2172.0,338.04,338.52,338.04,338.33,2172.0
2022-01-12 14:20:00,338.27,338.81,338.27,338.81,789.0,338.27,338.81,338.27,338.81,789.0
2022-01-12 14:25:00,338.75,338.9,338.49,338.9,1788.0,338.75,338.9,338.49,338.9,1788.0
2022-01-12 14:30:00,338.82,338.96,338.24,338.34,2308.0,338.82,338.96,338.24,338.34,2308.0
2022-01-12 14:35:00,338.44,338.58,338.35,338.58,1485.0,338.44,338.58,338.35,338.58,1485.0
2022-01-12 14:40:00,338.4,338.4,337.95,338.2,904.0,338.4,338.4,337.95,338.2,904.0
2022-01-12 14:45:00,338.01,338.2,337.87,338.2,2140.0,338.01,338.2,337.87,338.2,2140.0
2022-01-12 14:50:00,338.18,338.37,338.17,338.17,1834.0,338.18,338.37,338.17,338.17,1834.0
2022-01-12 14:55:00,338.25,338.36,338.14,338.15,1457.0,338.25,338.36,338.14,338.15,1457.0
2022-01-12 15:00:00,338.16,338.37,337.67,338.23,5219.0,338.16,338.37,337.67,338.23,5219.0
2022-01-12 15:05:00,338.06,338.06,337.89,337.92,3115.0,338.06,338.06,337.89,337.92,3115.0
2022-01-12 15:10:00,337.93,338.22,337.81,338.21,1650.0,337.93,338.22,337.81,338.21,1650.0
2022-01-12 15:15:00,338.21,338.58,337.93,337.99,5663.0,338.21,338.58,337.93,337.99,5663.0
2022-01-12 15:20:00,338.17,338.43,338.16,338.16,2569.0,338.17,338.43,338.16,338.16,2569.0
2022-01-12 15:25:00,337.99,338.04,337.54,337.9,6943.0,337.99,338.04,337.54,337.9,6943.0
2022-01-12 15:30:00,337.89,338.03,337.19,337.26,5693.0,337.89,338.03,337.19,337.26,5693.0
2022-01-12 15:35:00,337.21,337.56,337.17,337.47,3753.0,337.21,337.56,337.17,337.47,3753.0
2022-01-12 15:40:00,337.61,337.98,337.15,337.96,5119.0,337.61,337.98,337.15,337.96,5119.0
2022-01-12 15:45:00,338.02,338.73,338.02,338.54,6877.0,338.02,338.73,338.02,338.54,6877.0
2022-01-12 15:50:00,338.75,339.07,338.36,338.56,17179.0,338.75,339.07,338.36,338.56,17179.0
2022-01-12 15:55:00,338.36,338.92,337.97,338.59,38526.0,338.36,338.92,337.97,338.59,38526.0
2022-01-13 09:30:00,340.42,342.87,340.32,342.01,7554.0,340.42,342.87,340.32,342.01,7554.0
2022-01-13 09:35:00,341.01,342.27,339.81,342.0,10140.0,341.01,342.27,339.81,342.0,10140.0
2022-01-13 09:40:00,342.19,342.19,340.75,341.31,3704.0,342.19,342.19,340.75,341.31,3704.0
2022-01-13 09:45:00,341.52,342.36,341.21,342.0,4078.0,341.52,342.36,341.21,342.0,4078.0
2022-01-13 09:50:00,342.19,342.19,340.47,341.51,2373.0,342.19,342.19,340.47,341.51,2373.0
2022-01-13 09:55:00,341.35,342.28,341.3,341.6,3604.0,341.35,342.28,341.3,341.6,3604.0
2022-01-13 10:00:00,341.85,342.08,339.54,339.93,3706.0,341.85,342.08,339.54,339.93,3706.0
2022-01-13 10:05:00,339.56,340.2,339.07,339.86,2604.0,339.56,340.2,339.07,339.86,2604.0
2022-01-13 10:10:00,339.55,339.55,338.96,339.42,1700.0,339.55,339.55,338.96,339.42,1700.0
2022-01-13 10:15:00,339.03,339.12,338.38,338.82,4569.0,339.03,339.12,338.38,338.82,4569.0
2022-01-13 10:20:00,339.02,339.06,337.57,337.99,1911.0,339.02,339.06,337.57,337.99,1911.0
2022-01-13 10:25:00,337.92,338.27,337.33,338.27,2374.0,337.92,338.27,337.33,338.27,2374.0
2022-01-13 10:30:00,338.3,338.3,336.34,336.35,3047.0,338.3,338.3,336.34,336.35,3047.0
2022-01-13 10:35:00,336.46,336.74,336.27,336.5,2768.0,336.46,336.74,336.27,336.5,2768.0
2022-01-13 10:40:00,336.34,336.37,335.42,335.54,4025.0,336.34,336.37,335.42,335.54,4025.0
2022-01-13 10:45:00,335.32,335.93,335.21,335.21,2429.0,335.32,335.93,335.21,335.21,2429.0
2022-01-13 10:50:00,335.0,335.0,333.45,333.92,4302.0,335.0,335.0,333.45,333.92,4302.0
2022-01-13 10:55:00,333.9,334.46,333.66,334.09,5079.0,333.9,334.46,333.66,334.09,5079.0
2022-01-13 11:00:00,333.88,333.96,332.13,332.26,3325.0,333.88,333.96,332.13,332.26,3325.0
2022-01-13 11:05:00,333.28,334.6,333.28,334.6,600.0,333.28,334.6,333.28,334.6,600.0
2022-01-13 11:10:00,334.39,334.39,332.62,333.1,4399.0,334.39,334.39,332.62,333.1,4399.0
2022-01-13 11:15:00,333.34,334.14,333.34,333.52,2701.0,333.34,334.14,333.34,333.52,2701.0
2022-01-13 11:20:00,333.07,334.99,333.07,334.8,2044.0,333.07,334.99,333.07,334.8,2044.0
2022-01-13 11:25:00,334.65,335.93,334.65,335.93,1923.0,334.65,335.93,334.65,335.93,1923.0
2022-01-13 11:30:00,336.03,336.9,335.82,336.78,2880.0,336.03,336.9,335.82,336.78,2880.0
2022-01-13 11:35:00,336.6,337.35,336.6,337.35,900.0,336.6,337.35,336.6,337.35,900.0
2022-01-13 11:40:00,337.25,337.25,336.44,336.74,2056.0,337.25,337.25,336.44,336.74,2056.0
2022-01-13 11:45:00,336.94,336.94,336.16,336.16,1706.0,336.94,336.94,336.16,336.16,1706.0
2022-01-13 11:50:00,336.22,336.44,335.84,336.44,885.0,336.22,336.44,335.84,336.44,885.0
2022-01-13 11:55:00,336.31,336.36,335.24,335.53,5395.0,336.31,336.36,335.24,335.53,5395.0
2022-01-13 12:00:00,335.54,335.54,334.92,335.02,2400.0,335.54,335.54,334.92,335.02,2400.0
2022-01-13 12:05:00,334.81,334.9,334.63,334.82,667.0,334.81,334.9,334.63,334.82,667.0
2022-01-13 12:10:00,334.7,334.7,333.68,333.68,3177.0,334.7,334.7,333.68,333.68,3177.0
2022-01-13 12:15:00,333.24,333.24,330.71,330.82,4805.0,333.24,333.24,330.71,330.82,4805.0
2022-01-13 12:20:00,330.95,330.95,330.15,330.58,2776.0,330.95,330.95,330.15,330.58,2776.0
2022-01-13 12:25:00,331.1,331.21,329.47,329.67,11609.0,331.1,331.21,329.47,329.67,11609.0
2022-01-13 12:30:00,329.42,329.89,329.22,329.78,1769.0,329.42,329.89,329.22,329.78,1769.0
2022-01-13 12:35:00,330.13,331.99,329.37,331.99,21676.0,330.13,331.99,329.37,331.99,21676.0
2022-01-13 12:40:00,331.91,331.99,331.05,331.13,9496.0,331.91,331.99,331.05,331.13,9496.0
2022-01-13 12:45:00,331.06,331.21,329.76,330.29,7111.0,331.06,331.21,329.76,330.29,7111.0
2022-01-13 12:50:00,330.5,331.75,330.5,331.16,4634.0,330.5,331.75,330.5,331.16,4634.0
2022-01-13 12:55:00,331.13,332.45,331.13,331.83,3349.0,331.13,332.45,331.13,331.83,3349.0
2022-01-13 13:00:00,331.83,332.38,330.8,332.38,5021.0,331.83,332.38,330.8,332.38,5021.0
2022-01-13 13:05:00,332.57,333.76,332.45,332.65,5063.0,332.57,333.76,332.45,332.65,5063.0
2022-01-13 13:10:00,333.07,333.07,332.0,332.37,3723.0,333.07,333.07,332.0,332.37,3723.0
2022-01-13 13:15:00,332.75,333.5,332.05,333.1,5371.0,332.75,333.5,332.05,333.1,5371.0
2022-01-13 13:20:00,332.4,333.04,332.4,332.64,1117.0,332.4,333.04,332.4,332.64,1117.0
2022-01-13 13:25:00,333.01,333.02,331.75,331.76,1900.0,333.01,333.02,331.75,331.76,1900.0
2022-01-13 13:30:00,332.03,332.47,332.03,332.47,1000.0,332.03,332.47,332.03,332.47,1000.0
2022-01-13 13:35:00,332.14,332.45,332.03,332.24,2705.0,332.14,332.45,332.03,332.24,2705.0
2022-01-13 13:40:00,332.25,332.25,331.69,331.69,1281.0,332.25,332.25,331.69,331.69,1281.0
2022-01-13 13:45:00,331.98,332.54,331.98,332.44,1535.0,331.98,332.54,331.98,332.44,1535.0
2022-01-13 13:50:00,332.16,332.49,331.84,332.49,2163.0,332.16,332.49,331.84,332.49,2163.0
2022-01-13 13:55:00,332.24,333.0,332.24,333.0,1746.0,332.24,333.0,332.24,333.0,1746.0
2022-01-13 14:00:00,333.21,334.06,333.03,333.17,3951.0,333.21,334.06,333.03,333.17,3951.0
2022-01-13 14:05:00,333.43,333.43,333.07,333.07,600.0,333.43,333.43,333.07,333.07,600.0
2022-01-13 14:10:00,333.44,333.44,332.78,332.78,1044.0,333.44,333.44,332.78,332.78,1044.0
2022-01-13 14:15:00,333.19,333.23,331.96,332.19,2478.0,333.19,333.23,331.96,332.19,2478.0
2022-01-13 14:20:00,331.89,332.33,331.88,332.26,742.0,331.89,332.33,331.88,332.26,742.0
2022-01-13 14:25:00,332.24,332.25,331.65,331.65,2267.0,332.24,332.25,331.65,331.65,2267.0
2022-01-13 14:30:00,331.62,331.69,331.03,331.29,4411.0,331.62,331.69,331.03,331.29,4411.0
2022-01-13 14:35:00,331.49,331.5,330.93,331.03,1034.0,331.49,331.5,330.93,331.03,1034.0
2022-01-13 14:40:00,331.06,331.28,330.79,331.28,600.0,331.06,331.28,330.79,331.28,600.0
2022-01-13 14:45:00,331.24,331.38,330.5,330.5,1600.0,331.24,331.38,330.5,330.5,1600.0
2022-01-13 14:50:00,330.83,331.4,330.83,331.23,500.0,330.83,331.4,330.83,331.23,500.0
2022-01-13 14:55:00,331.36,332.12,331.36,331.87,2474.0,331.36,332.12,331.36,331.87,2474.0
2022-01-13 15:00:00,331.76,331.76,330.41,330.57,6217.0,331.76,331.76,330.41,330.57,6217.0
2022-01-13 15:05:00,330.97,331.21,330.0,330.0,2052.0,330.97,331.21,330.0,330.0,2052.0
2022-01-13 15:10:00,329.89,330.28,329.64,329.78,5888.0,329.89,330.28,329.64,329.78,5888.0
2022-01-13 15:15:00,329.95,330.47,329.5,330.47,2749.0,329.95,330.47,329.5,330.47,2749.0
2022-01-13 15:20:00,330.12,330.65,329.31,329.54,5383.0,330.12,330.65,329.31,329.54,5383.0
2022-01-13 15:25:00,329.67,330.49,329.66,330.49,2434.0,329.67,330.49,329.66,330.49,2434.0
2022-01-13 15:30:00,330.83,330.91,330.19,330.53,4892.0,330.83,330.91,330.19,330.53,4892.0
2022-01-13 15:35:00,330.36,330.46,329.34,329.39,5446.0,330.36,330.46,329.34,329.39,5446.0
2022-01-13 15:40:00,329.46,329.79,329.23,329.37,5938.0,329.46,329.79,329.23,329.37,5938.0
2022-01-13 15:45:00,329.24,329.62,328.48,328.62,12727.0,329.24,329.62,328.48,328.62,12727.0
2022-01-13 15:50:00,328.01,328.54,327.02,327.03,20935.0,328.01,328.54,327.02,327.03,20935.0
2022-01-13 15:55:00,326.45,328.22,326.45,327.52,42885.0,326.45,328.22,326.45,327.52,42885.0
2022-01-14 09:30:00,324.57,328.04,324.57,325.5,14257.0,324.57,328.04,324.57,325.5,14257.0
2022-01-14 09:35:00,325.5,328.09,325.5,327.11,3339.0,325.5,328.09,325.5,327.11,3339.0
2022-01-14 09:40:00,327.6,329.43,326.87,329.36,4144.0,327.6,329.43,326.87,329.36,4144.0
2022-01-14 09:45:00,329.25,330.0,327.92,328.31,8053.0,329.25,330.0,327.92,328.31,8053.0
2022-01-14 09:50:00,328.89,330.04,328.48,329.25,3088.0,328.89,330.04,328.48,329.25,3088.0
2022-01-14 09:55:00,329.21,330.29,329.12,329.63,1200.0,329.21,330.29,329.12,329.63,1200.0
2022-01-14 10:00:00,329.77,329.85,326.8,327.38,6159.0,329.77,329.85,326.8,327.38,6159.0
2022-01-14 10:05:00,327.96,328.29,327.68,328.14,1774.0,327.96,328.29,327.68,328.14,1774.0
2022-01-14 10:10:00,327.32,327.35,326.6,326.83,1179.0,327.32,327.35,326.6,326.83,1179.0
2022-01-14 10:15:00,327.91,328.37,327.34,327.75,1046.0,327.91,328.37,327.34,327.75,1046.0
2022-01-14 10:20:00,328.48,328.48,327.41,327.41,2514.0,328.48,328.48,327.41,327.41,2514.0
2022-01-14 10:25:00,327.37,328.03,326.88,326.88,2308.0,327.37,328.03,326.88,326.88,2308.0
2022-01-14 10:30:00,326.65,326.65,325.75,326.12,3167.0,326.65,326.65,325.75,326.12,3167.0
2022-01-14 10:35:00,325.98,325.98,324.79,325.74,3446.0,325.98,325.98,324.79,325.74,3446.0
2022-01-14 10:40:00,325.68,325.91,325.25,325.25,2418.0,325.68,325.91,325.25,325.25,2418.0
2022-01-14 10:45:00,325.55,326.04,325.28,326.04,600.0,325.55,326.04,325.28,326.04,600.0
2022-01-14 10:50:00,325.71,325.71,324.45,325.63,2269.0,325.71,325.71,324.45,325.63,2269.0
2022-01-14 10:55:00,325.17,326.03,325.16,325.88,4020.0,325.17,326.03,325.16,325.88,4020.0
2022-01-14 11:00:00,325.94,326.31,325.12,325.38,3100.0,325.94,326.31,325.12,325.38,3100.0
2022-01-14 11:05:00,325.31,325.31,323.4,323.55,1717.0,325.31,325.31,323.4,323.55,1717.0
2022-01-14 11:10:00,323.53,324.16,323.39,324.0,2673.0,323.53,324.16,323.39,324.0,2673.0
2022-01-14 11:15:00,324.04,324.36,323.6,323.6,3209.0,324.04,324.36,323.6,323.6,3209.0
2022-01-14 11:20:00,324.21,324.78,323.66,324.78,2487.0,324.21,324.78,323.66,324.78,2487.0
2022-01-14 11:25:00,325.25,325.65,325.04,325.15,1680.0,325.25,325.65,325.04,325.15,1680.0
2022-01-14 11:30:00,324.97,326.48,324.79,326.33,3085.0,324.97,326.48,324.79,326.33,3085.0
2022-01-14 11:35:00,326.26,326.95,326.21,326.62,921.0,326.26,326.95,326.21,326.62,921.0
2022-01-14 11:40:00,327.35,327.36,326.5,327.13,2643.0,327.35,327.36,326.5,327.13,2643.0
2022-01-14 11:45:00,328.11,328.17,327.08,327.08,800.0,328.11,328.17,327.08,327.08,800.0
2022-01-14 11:50:00,327.97,327.97,327.33,327.35,5809.0,327.97,327.97,327.33,327.35,5809.0
2022-01-14 11:55:00,327.35,327.82,326.73,327.69,8500.0,327.35,327.82,326.73,327.69,8500.0
2022-01-14 12:00:00,327.18,327.71,326.35,326.41,1670.0,327.18,327.71,326.35,326.41,1670.0
2022-01-14 12:05:00,326.23,326.42,326.23,326.42,643.0,326.23,326.42,326.23,326.42,643.0
2022-01-14 12:10:00,326.83,326.83,326.09,326.21,1618.0,326.83,326.83,326.09,326.21,1618.0
2022-01-14 12:15:00,325.82,326.7,325.82,326.7,1240.0,325.82,326.7,325.82,326.7,1240.0
2022-01-14 12:20:00,326.44,326.98,326.33,326.47,2500.0,326.44,326.98,326.33,326.47,2500.0
2022-01-14 12:25:00,326.46,326.96,326.38,326.96,619.0,326.46,326.96,326.38,326.96,619.0
2022-01-14 12:30:00,327.0,327.07,326.55,327.04,6689.0,327.0,327.07,326.55,327.04,6689.0
2022-01-14 12:35:00,327.16,327.16,326.9,326.92,2067.0,327.16,327.16,326.9,326.92,2067.0
2022-01-14 12:40:00,326.73,326.73,326.17,326.17,803.0,326.73,326.73,326.17,326.17,803.0
2022-01-14 12:45:00,326.08,326.35,325.07,325.09,1606.0,326.08,326.35,325.07,325.09,1606.0
2022-01-14 12:50:00,325.25,325.38,324.38,324.48,4306.0,325.25,325.38,324.38,324.48,4306.0
2022-01-14 12:55:00,324.27,324.27,323.49,323.81,1849.0,324.27,324.27,323.49,323.81,1849.0
2022-01-14 13:00:00,323.65,324.35,323.48,324.13,1761.0,323.65,324.35,323.48,324.13,1761.0
2022-01-14 13:05:00,324.08,324.17,323.99,324.17,700.0,324.08,324.17,323.99,324.17,700.0
2022-01-14 13:10:00,324.06,324.3,323.87,324.0,1732.0,324.06,324.3,323.87,324.0,1732.0
2022-01-14 13:15:00,323.95,324.06,323.69,323.71,2403.0,323.95,324.06,323.69,323.71,2403.0
2022-01-14 13:20:00,323.5,323.8,322.8,322.8,1172.0,323.5,323.8,322.8,322.8,1172.0
2022-01-14 13:25:00,322.85,323.05,322.44,322.48,4179.0,322.85,323.05,322.44,322.48,4179.0
2022-01-14 13:30:00,322.77,322.93,322.24,322.3,4612.0,322.77,322.93,322.24,322.3,4612.0
2022-01-14 13:35:00,322.23,322.5,321.92,322.44,3507.0,322.23,322.5,321.92,322.44,3507.0
2022-01-14 13:40:00,322.03,323.1,322.02,322.88,2814.0,322.03,323.1,322.02,322.88,2814.0
2022-01-14 13:45:00,322.89,322.89,322.39,322.72,3464.0,322.89,322.89,322.39,322.72,3464.0
2022-01-14 13:50:00,322.89,324.0,322.87,323.45,2620.0,322.89,324.0,322.87,323.45,2620.0
2022-01-14 13:55:00,323.73,324.5,323.66,324.09,3907.0,323.73,324.5,323.66,324.09,3907.0
2022-01-14 14:00:00,324.25,325.0,324.24,324.74,2929.0,324.25,325.0,324.24,324.74,2929.0
2022-01-14 14:05:00,324.5,324.5,323.89,323.98,2417.0,324.5,324.5,323.89,323.98,2417.0
2022-01-14 14:10:00,323.83,324.61,323.67,324.61,2260.0,323.83,324.61,323.67,324.61,2260.0
2022-01-14 14:15:00,324.43,324.43,323.68,324.15,4332.0,324.43,324.43,323.68,324.15,4332.0
2022-01-14 14:20:00,323.9,324.29,323.74,324.28,2900.0,323.9,324.29,323.74,324.28,2900.0
2022-01-14 14:25:00,324.23,324.24,322.76,322.82,3899.0,324.23,324.24,322.76,322.82,3899.0
2022-01-14 14:30:00,323.12,323.95,323.12,323.84,3144.0,323.12,323.95,323.12,323.84,3144.0
2022-01-14 14:35:00,323.67,324.76,323.66,324.74,2500.0,323.67,324.76,323.66,324.74,2500.0
2022-01-14 14:40:00,324.61,324.93,324.18,324.21,2018.0,324.61,324.93,324.18,324.21,2018.0
2022-01-14 14:45:00,324.21,324.33,323.69,323.89,4419.0,324.21,324.33,323.69,323.89,4419.0
2022-01-14 14:50:00,323.83,324.43,323.83,323.9,3276.0,323.83,324.43,323.83,323.9,3276.0
2022-01-14 14:55:00,324.06,324.19,323.65,323.71,5942.0,324.06,324.19,323.65,323.71,5942.0
2022-01-14 15:00:00,323.61,324.33,323.32,324.22,7742.0,323.61,324.33,323.32,324.22,7742.0
2022-01-14 15:05:00,324.32,324.47,323.75,324.0,5659.0,324.32,324.47,323.75,324.0,5659.0
2022-01-14 15:10:00,323.92,324.81,323.77,324.57,13710.0,323.92,324.81,323.77,324.57,13710.0
2022-01-14 15:15:00,324.51,325.1,324.11,324.88,5882.0,324.51,325.1,324.11,324.88,5882.0
2022-01-14 15:20:00,324.84,325.32,324.73,325.1,14994.0,324.84,325.32,324.73,325.1,14994.0
2022-01-14 15:25:00,325.1,325.79,325.1,325.61,2090.0,325.1,325.79,325.1,325.61,2090.0
2022-01-14 15:30:00,325.98,326.36,325.85,325.85,2748.0,325.98,326.36,325.85,325.85,2748.0
2022-01-14 15:35:00,325.75,326.49,325.74,326.29,2605.0,325.75,326.49,325.74,326.29,2605.0
2022-01-14 15:40:00,326.2,326.2,325.59,325.95,6896.0,326.2,326.2,325.59,325.95,6896.0
2022-01-14 15:45:00,326.13,326.23,325.22,325.62,4438.0,326.13,326.23,325.22,325.62,4438.0
2022-01-14 15:50:00,326.31,326.32,325.82,326.16,12063.0,326.31,326.32,325.82,326.16,12063.0
2022-01-14 15:55:00,326.16,326.41,325.85,326.16,24193.0,326.16,326.41,325.85,326.16,24193.0
2022-01-18 09:30:00,318.22,318.52,314.75,315.87,19869.0,318.22,318.52,314.75,315.87,19869.0
2022-01-18 09:35:00,316.12,316.85,314.96,316.85,5054.0,316.12,316.85,314.96,316.85,5054.0
2022-01-18 09:40:00,316.48,318.06,316.29,316.74,4771.0,316.48,318.06,316.29,316.74,4771.0
2022-01-18 09:45:00,317.1,317.41,315.59,316.03,11566.0,317.1,317.41,315.59,316.03,11566.0
2022-01-18 09:50:00,316.03,316.65,314.59,315.83,8311.0,316.03,316.65,314.59,315.83,8311.0
2022-01-18 09:55:00,315.44,316.77,315.16,316.61,3975.0,315.44,316.77,315.16,316.61,3975.0
2022-01-18 10:00:00,316.63,317.98,315.61,317.49,3878.0,316.63,317.98,315.61,317.49,3878.0
2022-01-18 10:05:00,317.92,318.9,317.76,318.9,16046.0,317.92,318.9,317.76,318.9,16046.0
2022-01-18 10:10:00,318.63,319.18,317.99,318.81,8091.0,318.63,319.18,317.99,318.81,8091.0
2022-01-18 10:15:00,318.79,319.5,318.63,319.06,2925.0,318.79,319.5,318.63,319.06,2925.0
2022-01-18 10:20:00,318.87,320.13,318.39,319.77,2677.0,318.87,320.13,318.39,319.77,2677.0
2022-01-18 10:25:00,319.75,319.93,319.27,319.54,1580.0,319.75,319.93,319.27,319.54,1580.0
2022-01-18 10:30:00,319.27,319.27,317.83,317.83,2713.0,319.27,319.27,317.83,317.83,2713.0
2022-01-18 10:35:00,317.41,318.35,317.26,317.34,2100.0,317.41,318.35,317.26,317.34,2100.0
2022-01-18 10:40:00,317.01,317.84,316.75,317.84,1630.0,317.01,317.84,316.75,317.84,1630.0
2022-01-18 10:45:00,317.8,318.62,317.59,318.62,991.0,317.8,318.62,317.59,318.62,991.0
2022-01-18 10:50:00,318.19,318.28,316.59,316.91,2768.0,318.19,318.28,316.59,316.91,2768.0
2022-01-18 10:55:00,316.9,317.3,316.44,316.58,3469.0,316.9,317.3,316.44,316.58,3469.0
2022-01-18 11:00:00,316.28,317.35,316.19,317.35,2308.0,316.28,317.35,316.19,317.35,2308.0
2022-01-18 11:05:00,316.95,317.66,315.52,315.53,1710.0,316.95,317.66,315.52,315.53,1710.0
2022-01-18 11:10:00,316.19,316.22,315.81,315.84,3299.0,316.19,316.22,315.81,315.84,3299.0
2022-01-18 11:15:00,316.25,316.68,316.03,316.68,3197.0,316.25,316.68,316.03,316.68,3197.0
2022-01-18 11:20:00,316.55,316.6,316.03,316.37,901.0,316.55,316.6,316.03,316.37,901.0
2022-01-18 11:25:00,316.24,316.61,315.92,316.0,3447.0,316.24,316.61,315.92,316.0,3447.0
2022-01-18 11:30:00,315.74,316.25,315.42,316.08,3581.0,315.74,316.25,315.42,316.08,3581.0
2022-01-18 11:35:00,316.3,318.16,316.3,317.28,4173.0,316.3,318.16,316.3,317.28,4173.0
2022-01-18 11:40:00,317.63,318.3,317.63,318.01,906.0,317.63,318.3,317.63,318.01,906.0
2022-01-18 11:45:00,318.34,318.63,318.2,318.55,3432.0,318.34,318.63,318.2,318.55,3432.0
2022-01-18 11:50:00,318.56,319.88,318.56,319.29,4081.0,318.56,319.88,318.56,319.29,4081.0
2022-01-18 11:55:00,319.43,319.59,319.01,319.36,3585.0,319.43,319.59,319.01,319.36,3585.0
2022-01-18 12:00:00,319.41,319.41,318.49,318.67,2169.0,319.41,319.41,318.49,318.67,2169.0
2022-01-18 12:05:00,318.54,318.84,318.33,318.84,1500.0,318.54,318.84,318.33,318.84,1500.0
2022-01-18 12:10:00,318.61,319.4,318.61,318.96,4409.0,318.61,319.4,318.61,318.96,4409.0
2022-01-18 12:15:00,318.98,320.07,318.97,319.69,1102.0,318.98,320.07,318.97,319.69,1102.0
2022-01-18 12:20:00,319.92,320.4,319.73,319.82,4773.0,319.92,320.4,319.73,319.82,4773.0
2022-01-18 12:25:00,319.44,319.45,319.09,319.09,1675.0,319.44,319.45,319.09,319.09,1675.0
2022-01-18 12:30:00,318.93,318.93,318.09,318.48,2811.0,318.93,318.93,318.09,318.48,2811.0
2022-01-18 12:35:00,318.38,318.39,317.63,317.63,2391.0,318.38,318.39,317.63,317.63,2391.0
2022-01-18 12:40:00,318.12,318.48,318.11,318.23,500.0,318.12,318.48,318.11,318.23,500.0
2022-01-18 12:45:00,318.37,318.4,317.85,318.26,2709.0,318.37,318.4,317.85,318.26,2709.0
2022-01-18 12:50:00,318.3,318.35,317.61,317.78,2078.0,318.3,318.35,317.61,317.78,2078.0
2022-01-18 12:55:00,317.59,317.89,317.14,317.2,2490.0,317.59,317.89,317.14,317.2,2490.0
2022-01-18 13:00:00,317.17,317.17,316.82,316.82,800.0,317.17,317.17,316.82,316.82,800.0
2022-01-18 13:05:00,316.51,316.98,316.45,316.85,4659.0,316.51,316.98,316.45,316.85,4659.0
2022-01-18 13:10:00,316.65,317.32,316.63,317.05,3244.0,316.65,317.32,316.63,317.05,3244.0
2022-01-18 13:15:00,316.7,317.14,316.7,316.78,1476.0,316.7,317.14,316.7,316.78,1476.0
2022-01-18 13:20:00,317.03,317.03,315.98,316.34,2310.0,317.03,317.03,315.98,316.34,2310.0
2022-01-18 13:25:00,316.6,316.69,316.43,316.69,2268.0,316.6,316.69,316.43,316.69,2268.0
2022-01-18 13:30:00,316.44,316.61,316.16,316.4,1976.0,316.44,316.61,316.16,316.4,1976.0
2022-01-18 13:35:00,316.66,316.93,316.0,316.5,2200.0,316.66,316.93,316.0,316.5,2200.0
2022-01-18 13:40:00,316.62,317.04,316.36,316.59,1714.0,316.62,317.04,316.36,316.59,1714.0
2022-01-18 13:45:00,316.56,316.73,315.53,315.53,2667.0,316.56,316.73,315.53,315.53,2667.0
2022-01-18 13:50:00,316.11,316.32,315.95,316.12,1197.0,316.11,316.32,315.95,316.12,1197.0
2022-01-18 13:55:00,316.25,316.71,316.15,316.15,975.0,316.25,316.71,316.15,316.15,975.0
2022-01-18 14:00:00,316.33,316.98,316.33,316.94,1200.0,316.33,316.98,316.33,316.94,1200.0
2022-01-18 14:05:00,317.07,317.16,316.97,316.97,1290.0,317.07,317.16,316.97,316.97,1290.0
2022-01-18 14:10:00,317.11,317.54,316.46,316.47,4466.0,317.11,317.54,316.46,316.47,4466.0
2022-01-18 14:15:00,316.61,316.82,316.35,316.79,2025.0,316.61,316.82,316.35,316.79,2025.0
2022-01-18 14:20:00,316.63,316.8,316.08,316.08,800.0,316.63,316.8,316.08,316.08,800.0
2022-01-18 14:25:00,316.06,316.1,315.46,315.75,1614.0,316.06,316.1,315.46,315.75,1614.0
2022-01-18 14:30:00,315.99,316.56,315.9,315.9,3259.0,315.99,316.56,315.9,315.9,3259.0
2022-01-18 14:35:00,316.07,316.22,315.95,316.22,1600.0,316.07,316.22,315.95,316.22,1600.0
2022-01-18 14:40:00,316.34,316.66,316.21,316.21,3568.0,316.34,316.66,316.21,316.21,3568.0
2022-01-18 14:45:00,316.44,317.61,316.44,317.61,2361.0,316.44,317.61,316.44,317.61,2361.0
2022-01-18 14:50:00,317.37,317.86,317.36,317.78,1453.0,317.37,317.86,317.36,317.78,1453.0
2022-01-18 14:55:00,317.81,318.03,317.48,317.48,3802.0,317.81,318.03,317.48,317.48,3802.0
2022-01-18 15:00:00,317.21,317.5,316.42,316.48,6137.0,317.21,317.5,316.42,316.48,6137.0
2022-01-18 15:05:00,316.25,316.77,316.25,316.44,2543.0,316.25,316.77,316.25,316.44,2543.0
2022-01-18 15:10:00,316.3,316.69,316.0,316.27,5524.0,316.3,316.69,316.0,316.27,5524.0
2022-01-18 15:15:00,316.08,316.08,314.6,314.9,6909.0,316.08,316.08,314.6,314.9,6909.0
2022-01-18 15:20:00,314.86,314.97,314.46,314.6,6428.0,314.86,314.97,314.46,314.6,6428.0
2022-01-18 15:25:00,314.46,314.61,313.96,314.61,9178.0,314.46,314.61,313.96,314.61,9178.0
2022-01-18 15:30:00,314.43,314.57,314.14,314.46,5186.0,314.43,314.57,314.14,314.46,5186.0
2022-01-18 15:35:00,314.38,314.66,313.82,313.97,5530.0,314.38,314.66,313.82,313.97,5530.0
2022-01-18 15:40:00,313.97,314.09,312.92,312.92,9443.0,313.97,314.09,312.92,312.92,9443.0
2022-01-18 15:45:00,312.91,313.74,312.81,313.5,12977.0,312.91,313.74,312.81,313.5,12977.0
2022-01-18 15:50:00,313.48,313.92,312.11,312.21,26052.0,313.48,313.92,312.11,312.21,26052.0
2022-01-18 15:55:00,312.01,313.58,312.01,313.4,41019.0,312.01,313.58,312.01,313.4,41019.0
2022-01-19 09:30:00,314.87,316.74,314.49,314.87,15277.0,314.87,316.74,314.49,314.87,15277.0
2022-01-19 09:35:00,313.42,318.86,313.42,318.63,5794.0,313.42,318.86,313.42,318.63,5794.0
2022-01-19 09:40:00,318.02,318.62,316.68,316.85,3697.0,318.02,318.62,316.68,316.85,3697.0
2022-01-19 09:45:00,317.75,319.99,317.02,317.02,3785.0,317.75,319.99,317.02,317.02,3785.0
2022-01-19 09:50:00,317.19,319.53,317.18,318.78,2100.0,317.19,319.53,317.18,318.78,2100.0
2022-01-19 09:55:00,318.38,319.19,317.74,318.04,7665.0,318.38,319.19,317.74,318.04,7665.0
2022-01-19 10:00:00,318.11,319.29,317.37,319.28,6350.0,318.11,319.29,317.37,319.28,6350.0
2022-01-19 10:05:00,319.03,319.32,316.59,317.34,3526.0,319.03,319.32,316.59,317.34,3526.0
2022-01-19 10:10:00,317.28,319.2,317.28,318.85,5648.0,317.28,319.2,317.28,318.85,5648.0
2022-01-19 10:15:00,318.65,319.21,318.26,318.58,3344.0,318.65,319.21,318.26,318.58,3344.0
2022-01-19 10:20:00,317.86,317.87,316.89,317.51,1950.0,317.86,317.87,316.89,317.51,1950.0
2022-01-19 10:25:00,317.59,318.24,317.14,317.27,9635.0,317.59,318.24,317.14,317.27,9635.0
2022-01-19 10:30:00,317.3,317.53,315.98,316.41,5139.0,317.3,317.53,315.98,316.41,5139.0
2022-01-19 10:35:00,316.57,316.57,315.01,315.14,3479.0,316.57,316.57,315.01,315.14,3479.0
2022-01-19 10:40:00,315.49,315.74,314.27,315.64,2659.0,315.49,315.74,314.27,315.64,2659.0
2022-01-19 10:45:00,315.13,315.39,313.54,314.38,7232.0,315.13,315.39,313.54,314.38,7232.0
2022-01-19 10:50:00,314.16,315.55,314.16,314.83,1460.0,314.16,315.55,314.16,314.83,1460.0
2022-01-19 10:55:00,314.8,314.8,313.32,313.85,4018.0,314.8,314.8,313.32,313.85,4018.0
2022-01-19 11:00:00,314.86,315.63,314.85,315.27,3696.0,314.86,315.63,314.85,315.27,3696.0
2022-01-19 11:05:00,315.0,315.55,314.94,315.55,7017.0,315.0,315.55,314.94,315.55,7017.0
2022-01-19 11:10:00,315.42,315.42,312.99,312.99,2752.0,315.42,315.42,312.99,312.99,2752.0
2022-01-19 11:15:00,312.6,313.02,311.89,312.98,2500.0,312.6,313.02,311.89,312.98,2500.0
2022-01-19 11:20:00,313.33,313.34,312.32,312.88,2406.0,313.33,313.34,312.32,312.88,2406.0
2022-01-19 11:25:00,312.74,313.96,312.58,313.11,3308.0,312.74,313.96,312.58,313.11,3308.0
2022-01-19 11:30:00,313.69,314.3,311.71,311.71,3755.0,313.69,314.3,311.71,311.71,3755.0
2022-01-19 11:35:00,312.25,313.79,312.25,313.77,6907.0,312.25,313.79,312.25,313.77,6907.0
2022-01-19 11:40:00,313.62,313.96,312.9,313.27,4733.0,313.62,313.96,312.9,313.27,4733.0
2022-01-19 11:45:00,313.55,314.37,313.48,313.95,3252.0,313.55,314.37,313.48,313.95,3252.0
2022-01-19 11:50:00,313.77,315.37,313.36,314.83,4454.0,313.77,315.37,313.36,314.83,4454.0
2022-01-19 11:55:00,314.54,315.12,314.54,314.85,1726.0,314.54,315.12,314.54,314.85,1726.0
2022-01-19 12:00:00,315.16,315.83,315.16,315.43,1800.0,315.16,315.83,315.16,315.43,1800.0
2022-01-19 12:05:00,315.3,316.03,315.3,316.0,4687.0,315.3,316.03,315.3,316.0,4687.0
2022-01-19 12:10:00,315.97,316.69,315.76,316.33,5874.0,315.97,316.69,315.76,316.33,5874.0
2022-01-19 12:15:00,316.59,316.9,316.17,316.27,3601.0,316.59,316.9,316.17,316.27,3601.0
2022-01-19 12:20:00,316.08,316.69,316.08,316.4,2393.0,316.08,316.69,316.08,316.4,2393.0
2022-01-19 12:25:00,316.28,317.02,316.2,317.02,1861.0,316.28,317.02,316.2,317.02,1861.0
2022-01-19 12:30:00,317.1,317.58,316.66,316.99,3200.0,317.1,317.58,316.66,316.99,3200.0
2022-01-19 12:35:00,316.81,317.57,316.81,317.46,6700.0,316.81,317.57,316.81,317.46,6700.0
2022-01-19 12:40:00,317.76,317.76,317.04,317.23,1652.0,317.76,317.76,317.04,317.23,1652.0
2022-01-19 12:45:00,317.08,317.77,317.07,317.34,1596.0,317.08,317.77,317.07,317.34,1596.0
2022-01-19 12:50:00,317.42,317.74,317.11,317.14,2781.0,317.42,317.74,317.11,317.14,2781.0
2022-01-19 12:55:00,317.36,318.05,317.27,318.05,7265.0,317.36,318.05,317.27,318.05,7265.0
2022-01-19 13:00:00,317.81,317.95,317.18,317.95,5480.0,317.81,317.95,317.18,317.95,5480.0
2022-01-19 13:05:00,317.68,318.02,317.28,317.35,4915.0,317.68,318.02,317.28,317.35,4915.0
2022-01-19 13:10:00,317.5,317.83,317.28,317.55,2141.0,317.5,317.83,317.28,317.55,2141.0
2022-01-19 13:15:00,317.42,317.56,317.29,317.56,1400.0,317.42,317.56,317.29,317.56,1400.0
2022-01-19 13:20:00,317.45,317.9,317.43,317.52,3378.0,317.45,317.9,317.43,317.52,3378.0
2022-01-19 13:25:00,317.6,317.91,317.18,317.18,2343.0,317.6,317.91,317.18,317.18,2343.0
2022-01-19 13:30:00,317.0,317.41,316.83,317.19,2538.0,317.0,317.41,316.83,317.19,2538.0
2022-01-19 13:35:00,317.13,317.13,316.47,316.94,2741.0,317.13,317.13,316.47,316.94,2741.0
2022-01-19 13:40:00,316.92,317.2,316.75,317.03,6662.0,316.92,317.2,316.75,317.03,6662.0
2022-01-19 13:45:00,317.11,317.24,316.86,317.24,2817.0,317.11,317.24,316.86,317.24,2817.0
2022-01-19 13:50:00,316.98,317.38,316.86,317.21,3521.0,316.98,317.38,316.86,317.21,3521.0
2022-01-19 13:55:00,317.45,318.04,317.32,317.68,3608.0,317.45,318.04,317.32,317.68,3608.0
2022-01-19 14:00:00,317.45,317.53,317.29,317.48,1501.0,317.45,317.53,317.29,317.48,1501.0
2022-01-19 14:05:00,317.31,317.38,315.96,315.96,5084.0,317.31,317.38,315.96,315.96,5084.0
2022-01-19 14:10:00,316.07,316.7,316.03,316.03,4444.0,316.07,316.7,316.03,316.03,4444.0
2022-01-19 14:15:00,316.18,316.38,315.83,316.26,2419.0,316.18,316.38,315.83,316.26,2419.0
2022-01-19 14:20:00,316.08,316.08,315.46,315.68,1079.0,316.08,316.08,315.46,315.68,1079.0
2022-01-19 14:25:00,315.31,315.65,315.04,315.4,3053.0,315.31,315.65,315.04,315.4,3053.0
2022-01-19 14:30:00,315.51,315.88,315.36,315.88,2066.0,315.51,315.88,315.36,315.88,2066.0
2022-01-19 14:35:00,315.8,316.08,315.03,315.03,1837.0,315.8,316.08,315.03,315.03,1837.0
2022-01-19 14:40:00,315.25,316.31,315.25,316.31,1910.0,315.25,316.31,315.25,316.31,1910.0
2022-01-19 14:45:00,316.46,316.46,315.42,315.8,2054.0,316.46,316.46,315.42,315.8,2054.0
2022-01-19 14:50:00,315.73,316.04,315.73,316.01,1126.0,315.73,316.04,315.73,316.01,1126.0
2022-01-19 14:55:00,315.85,316.82,315.83,316.11,2664.0,315.85,316.82,315.83,316.11,2664.0
2022-01-19 15:00:00,316.01,316.01,315.33,315.33,1500.0,316.01,316.01,315.33,315.33,1500.0
2022-01-19 15:05:00,315.56,315.88,315.15,315.67,2253.0,315.56,315.88,315.15,315.67,2253.0
2022-01-19 15:10:00,315.46,316.52,315.46,316.41,3527.0,315.46,316.52,315.46,316.41,3527.0
2022-01-19 15:15:00,316.45,316.45,315.49,315.8,3371.0,316.45,316.45,315.49,315.8,3371.0
2022-01-19 15:20:00,315.84,316.0,315.42,315.42,2587.0,315.84,316.0,315.42,315.42,2587.0
2022-01-19 15:25:00,315.55,315.67,314.54,314.55,2257.0,315.55,315.67,314.54,314.55,2257.0
2022-01-19 15:30:00,314.42,314.66,313.29,313.57,8225.0,314.42,314.66,313.29,313.57,8225.0
2022-01-19 15:35:00,313.73,314.29,313.53,313.53,3227.0,313.73,314.29,313.53,313.53,3227.0
2022-01-19 15:40:00,313.42,314.86,313.38,314.86,3402.0,313.42,314.86,313.38,314.86,3402.0
2022-01-19 15:45:00,314.52,314.6,313.8,313.94,5461.0,314.52,314.6,313.8,313.94,5461.0
2022-01-19 15:50:00,313.87,313.87,312.65,312.81,18472.0,313.87,313.87,312.65,312.81,18472.0
2022-01-19 15:55:00,312.83,313.05,311.52,312.12,33399.0,312.83,313.05,311.52,312.12,33399.0
2022-01-20 09:30:00,314.94,317.1,314.93,315.7,16968.0,314.94,317.1,314.93,315.7,16968.0
2022-01-20 09:35:00,316.4,317.0,315.7,316.79,3107.0,316.4,317.0,315.7,316.79,3107.0
2022-01-20 09:40:00,316.59,318.99,316.58,318.78,4255.0,316.59,318.99,316.58,318.78,4255.0
2022-01-20 09:45:00,318.61,319.55,317.39,318.1,4747.0,318.61,319.55,317.39,318.1,4747.0
2022-01-20 09:50:00,317.91,318.62,316.99,317.47,3860.0,317.91,318.62,316.99,317.47,3860.0
2022-01-20 09:55:00,317.81,318.72,317.54,318.72,3441.0,317.81,318.72,317.54,318.72,3441.0
2022-01-20 10:00:00,318.65,319.34,318.22,318.74,4096.0,318.65,319.34,318.22,318.74,4096.0
2022-01-20 10:05:00,318.71,318.94,318.11,318.75,9742.0,318.71,318.94,318.11,318.75,9742.0
2022-01-20 10:10:00,319.21,319.99,318.96,319.46,3988.0,319.21,319.99,318.96,319.46,3988.0
2022-01-20 10:15:00,319.52,319.56,317.48,317.49,3665.0,319.52,319.56,317.48,317.49,3665.0
2022-01-20 10:20:00,317.77,318.65,317.51,318.65,2010.0,317.77,318.65,317.51,318.65,2010.0
2022-01-20 10:25:00,318.26,319.33,317.89,318.5,3468.0,318.26,319.33,317.89,318.5,3468.0
2022-01-20 10:30:00,319.06,320.15,319.05,319.5,2611.0,319.06,320.15,319.05,319.5,2611.0
2022-01-20 10:35:00,319.36,319.82,319.01,319.65,3811.0,319.36,319.82,319.01,319.65,3811.0
2022-01-20 10:40:00,319.77,319.93,319.54,319.73,3572.0,319.77,319.93,319.54,319.73,3572.0
2022-01-20 10:45:00,319.85,320.41,319.85,320.24,2407.0,319.85,320.41,319.85,320.24,2407.0
2022-01-20 10:50:00,320.25,321.0,320.24,320.73,2314.0,320.25,321.0,320.24,320.73,2314.0
2022-01-20 10:55:00,320.9,320.9,320.21,320.44,5332.0,320.9,320.9,320.21,320.44,5332.0
2022-01-20 11:00:00,320.71,321.65,320.71,321.34,3094.0,320.71,321.65,320.71,321.34,3094.0
2022-01-20 11:05:00,321.49,321.49,320.85,320.85,3374.0,321.49,321.49,320.85,320.85,3374.0
2022-01-20 11:10:00,320.9,320.97,320.38,320.93,3415.0,320.9,320.97,320.38,320.93,3415.0
2022-01-20 11:15:00,320.78,320.9,320.47,320.9,7035.0,320.78,320.9,320.47,320.9,7035.0
2022-01-20 11:20:00,320.66,320.93,320.43,320.65,3200.0,320.66,320.93,320.43,320.65,3200.0
2022-01-20 11:25:00,320.85,321.31,320.76,321.25,2832.0,320.85,321.31,320.76,321.25,2832.0
2022-01-20 11:30:00,321.42,321.54,320.86,320.86,1654.0,321.42,321.54,320.86,320.86,1654.0
2022-01-20 11:35:00,320.69,320.92,320.54,320.63,1500.0,320.69,320.92,320.54,320.63,1500.0
2022-01-20 11:40:00,320.79,320.79,319.42,319.48,2790.0,320.79,320.79,319.42,319.48,2790.0
2022-01-20 11:45:00,319.35,319.98,319.35,319.94,1490.0,319.35,319.98,319.35,319.94,1490.0
2022-01-20 11:50:00,319.74,320.72,319.74,320.57,1600.0,319.74,320.72,319.74,320.57,1600.0
2022-01-20 11:55:00,320.36,321.12,320.34,320.93,2952.0,320.36,321.12,320.34,320.93,2952.0
2022-01-20 12:00:00,320.71,320.87,320.6,320.87,2954.0,320.71,320.87,320.6,320.87,2954.0
2022-01-20 12:05:00,320.53,320.61,320.3,320.3,1467.0,320.53,320.61,320.3,320.3,1467.0
2022-01-20 12:10:00,320.5,320.96,320.5,320.96,700.0,320.5,320.96,320.5,320.96,700.0
2022-01-20 12:15:00,320.49,321.35,320.42,321.15,4948.0,320.49,321.35,320.42,321.15,4948.0
2022-01-20 12:20:00,320.96,321.55,320.88,321.5,7303.0,320.96,321.55,320.88,321.5,7303.0
2022-01-20 12:25:00,321.38,321.7,321.17,321.69,1684.0,321.38,321.7,321.17,321.69,1684.0
2022-01-20 12:30:00,322.19,322.46,321.92,322.42,2042.0,322.19,322.46,321.92,322.42,2042.0
2022-01-20 12:35:00,322.34,322.7,322.07,322.07,2600.0,322.34,322.7,322.07,322.07,2600.0
2022-01-20 12:40:00,322.44,322.45,322.15,322.28,1000.0,322.44,322.45,322.15,322.28,1000.0
2022-01-20 12:45:00,322.17,322.36,322.06,322.07,800.0,322.17,322.36,322.06,322.07,800.0
2022-01-20 12:50:00,321.87,321.87,321.14,321.15,3000.0,321.87,321.87,321.14,321.15,3000.0
2022-01-20 12:55:00,321.0,321.29,320.66,321.29,800.0,321.0,321.29,320.66,321.29,800.0
2022-01-20 13:00:00,321.19,321.22,320.82,320.91,4855.0,321.19,321.22,320.82,320.91,4855.0
2022-01-20 13:05:00,320.72,320.72,319.28,319.56,2817.0,320.72,320.72,319.28,319.56,2817.0
2022-01-20 13:10:00,319.58,320.28,319.58,319.86,1020.0,319.58,320.28,319.58,319.86,1020.0
2022-01-20 13:15:00,319.8,319.86,319.36,319.57,1800.0,319.8,319.86,319.36,319.57,1800.0
2022-01-20 13:20:00,320.06,320.21,319.64,319.83,1425.0,320.06,320.21,319.64,319.83,1425.0
2022-01-20 13:25:00,319.86,320.35,319.86,320.3,1862.0,319.86,320.35,319.86,320.3,1862.0
2022-01-20 13:30:00,319.91,319.91,319.45,319.61,2210.0,319.91,319.91,319.45,319.61,2210.0
2022-01-20 13:35:00,319.14,319.58,318.96,319.58,1200.0,319.14,319.58,318.96,319.58,1200.0
2022-01-20 13:40:00,320.32,320.33,319.81,320.04,597.0,320.32,320.33,319.81,320.04,597.0
2022-01-20 13:45:00,319.73,320.32,319.51,319.79,1500.0,319.73,320.32,319.51,319.79,1500.0
2022-01-20 13:50:00,319.98,320.27,319.95,320.18,800.0,319.98,320.27,319.95,320.18,800.0
2022-01-20 13:55:00,320.0,320.1,319.49,319.55,2300.0,320.0,320.1,319.49,319.55,2300.0
2022-01-20 14:00:00,319.52,320.66,319.35,320.66,3606.0,319.52,320.66,319.35,320.66,3606.0
2022-01-20 14:05:00,320.81,320.81,320.19,320.4,1389.0,320.81,320.81,320.19,320.4,1389.0
2022-01-20 14:10:00,320.48,320.48,318.66,318.74,2209.0,320.48,320.48,318.66,318.74,2209.0
2022-01-20 14:15:00,318.47,319.19,318.47,318.94,2417.0,318.47,319.19,318.47,318.94,2417.0
2022-01-20 14:20:00,318.53,319.29,318.53,319.0,944.0,318.53,319.29,318.53,319.0,944.0
2022-01-20 14:25:00,318.87,319.19,318.39,318.48,3135.0,318.87,319.19,318.39,318.48,3135.0
2022-01-20 14:30:00,318.3,318.53,317.51,318.19,3370.0,318.3,318.53,317.51,318.19,3370.0
2022-01-20 14:35:00,318.47,318.47,317.71,317.71,1399.0,318.47,318.47,317.71,317.71,1399.0
2022-01-20 14:40:00,317.69,317.69,317.1,317.46,1601.0,317.69,317.69,317.1,317.46,1601.0
2022-01-20 14:45:00,317.57,317.57,316.51,316.98,3936.0,317.57,317.57,316.51,316.98,3936.0
2022-01-20 14:50:00,317.17,317.3,316.62,316.91,1051.0,317.17,317.3,316.62,316.91,1051.0
2022-01-20 14:55:00,317.19,317.65,316.79,316.95,3008.0,317.19,317.65,316.79,316.95,3008.0
2022-01-20 15:00:00,317.0,317.41,315.91,315.91,1729.0,317.0,317.41,315.91,315.91,1729.0
2022-01-20 15:05:00,316.15,316.15,315.04,315.18,1000.0,316.15,316.15,315.04,315.18,1000.0
2022-01-20 15:10:00,315.19,315.77,315.0,315.0,1777.0,315.19,315.77,315.0,315.0,1777.0
2022-01-20 15:15:00,314.57,314.95,314.19,314.55,2908.0,314.57,314.95,314.19,314.55,2908.0
2022-01-20 15:20:00,314.57,314.57,313.61,313.61,1400.0,314.57,314.57,313.61,313.61,1400.0
2022-01-20 15:25:00,313.26,313.32,312.64,312.76,2565.0,313.26,313.32,312.64,312.76,2565.0
2022-01-20 15:30:00,312.66,313.33,312.51,313.19,3940.0,312.66,313.33,312.51,313.19,3940.0
2022-01-20 15:35:00,313.13,313.13,310.97,311.31,4236.0,313.13,313.13,310.97,311.31,4236.0
2022-01-20 15:40:00,311.52,312.12,311.29,311.43,3077.0,311.52,312.12,311.29,311.43,3077.0
2022-01-20 15:45:00,311.26,311.49,310.79,310.86,5633.0,311.26,311.49,310.79,310.86,5633.0
2022-01-20 15:50:00,310.67,311.1,310.06,310.3,10248.0,310.67,311.1,310.06,310.3,10248.0
2022-01-20 15:55:00,310.21,310.49,309.48,309.96,27041.0,310.21,310.49,309.48,309.96,27041.0
2022-01-21 09:30:00,309.01,313.71,307.5,313.35,49261.0,309.01,313.71,307.5,313.35,49261.0
2022-01-21 09:35:00,312.77,314.95,312.56,312.93,3770.0,312.77,314.95,312.56,312.93,3770.0
2022-01-21 09:40:00,313.52,313.52,309.63,310.1,6680.0,313.52,313.52,309.63,310.1,6680.0
2022-01-21 09:45:00,310.87,313.85,309.77,310.86,7762.0,310.87,313.85,309.77,310.86,7762.0
2022-01-21 09:50:00,310.67,311.11,309.35,310.12,4795.0,310.67,311.11,309.35,310.12,4795.0
2022-01-21 09:55:00,309.58,310.99,309.46,310.99,5048.0,309.58,310.99,309.46,310.99,5048.0
2022-01-21 10:00:00,311.63,311.63,309.0,309.47,16596.0,311.63,311.63,309.0,309.47,16596.0
2022-01-21 10:05:00,310.27,311.04,309.66,309.66,1900.0,310.27,311.04,309.66,309.66,1900.0
2022-01-21 10:10:00,308.53,308.72,307.78,307.97,2653.0,308.53,308.72,307.78,307.97,2653.0
2022-01-21 10:15:00,307.83,308.74,306.13,306.14,6679.0,307.83,308.74,306.13,306.14,6679.0
2022-01-21 10:20:00,306.56,306.93,305.15,306.44,20186.0,306.56,306.93,305.15,306.44,20186.0
2022-01-21 10:25:00,306.41,308.46,306.06,307.11,6356.0,306.41,308.46,306.06,307.11,6356.0
2022-01-21 10:30:00,306.77,308.8,306.54,308.6,21614.0,306.77,308.8,306.54,308.6,21614.0
2022-01-21 10:35:00,308.75,310.11,308.56,309.07,6051.0,308.75,310.11,308.56,309.07,6051.0
2022-01-21 10:40:00,308.9,309.31,308.21,308.62,7300.0,308.9,309.31,308.21,308.62,7300.0
2022-01-21 10:45:00,308.75,310.55,308.29,310.0,9652.0,308.75,310.55,308.29,310.0,9652.0
2022-01-21 10:50:00,310.27,312.04,310.27,312.01,5680.0,310.27,312.04,310.27,312.01,5680.0
2022-01-21 10:55:00,311.58,312.42,310.54,310.76,8417.0,311.58,312.42,310.54,310.76,8417.0
2022-01-21 11:00:00,311.2,311.52,309.97,311.5,5934.0,311.2,311.52,309.97,311.5,5934.0
2022-01-21 11:05:00,311.34,313.08,311.29,312.58,4699.0,311.34,313.08,311.29,312.58,4699.0
2022-01-21 11:10:00,312.73,312.73,311.94,311.94,2675.0,312.73,312.73,311.94,311.94,2675.0
2022-01-21 11:15:00,311.15,311.43,310.64,310.64,5198.0,311.15,311.43,310.64,310.64,5198.0
2022-01-21 11:20:00,311.04,312.65,310.5,312.1,5271.0,311.04,312.65,310.5,312.1,5271.0
2022-01-21 11:25:00,312.31,312.32,311.74,311.79,1939.0,312.31,312.32,311.74,311.79,1939.0
2022-01-21 11:30:00,311.42,311.91,310.61,311.1,3175.0,311.42,311.91,310.61,311.1,3175.0
2022-01-21 11:35:00,311.01,311.49,308.56,308.82,2996.0,311.01,311.49,308.56,308.82,2996.0
2022-01-21 11:40:00,309.07,309.22,308.59,308.8,2700.0,309.07,309.22,308.59,308.8,2700.0
2022-01-21 11:45:00,308.81,309.47,307.96,308.49,16427.0,308.81,309.47,307.96,308.49,16427.0
2022-01-21 11:50:00,308.54,308.95,308.38,308.51,3616.0,308.54,308.95,308.38,308.51,3616.0
2022-01-21 11:55:00,308.64,309.75,308.41,309.75,3380.0,308.64,309.75,308.41,309.75,3380.0
2022-01-21 12:00:00,309.4,310.48,309.4,310.33,2258.0,309.4,310.48,309.4,310.33,2258.0
2022-01-21 12:05:00,310.64,310.79,309.84,310.47,1730.0,310.64,310.79,309.84,310.47,1730.0
2022-01-21 12:10:00,309.66,310.07,309.18,309.69,5764.0,309.66,310.07,309.18,309.69,5764.0
2022-01-21 12:15:00,309.39,309.72,308.95,309.0,17136.0,309.39,309.72,308.95,309.0,17136.0
2022-01-21 12:20:00,308.88,309.66,308.85,309.66,4225.0,308.88,309.66,308.85,309.66,4225.0
2022-01-21 12:25:00,310.66,311.05,310.1,310.1,2143.0,310.66,311.05,310.1,310.1,2143.0
2022-01-21 12:30:00,309.68,310.24,309.6,310.24,1373.0,309.68,310.24,309.6,310.24,1373.0
2022-01-21 12:35:00,310.4,311.16,309.6,309.67,2685.0,310.4,311.16,309.6,309.67,2685.0
2022-01-21 12:40:00,310.36,310.36,309.89,310.0,1348.0,310.36,310.36,309.89,310.0,1348.0
2022-01-21 12:45:00,310.22,310.66,309.0,309.32,2681.0,310.22,310.66,309.0,309.32,2681.0
2022-01-21 12:50:00,309.51,309.72,309.1,309.72,3486.0,309.51,309.72,309.1,309.72,3486.0
2022-01-21 12:55:00,309.13,309.53,309.0,309.43,1860.0,309.13,309.53,309.0,309.43,1860.0
2022-01-21 13:00:00,309.43,309.95,309.05,309.19,2561.0,309.43,309.95,309.05,309.19,2561.0
2022-01-21 13:05:00,309.5,310.0,309.1,309.37,3073.0,309.5,310.0,309.1,309.37,3073.0
2022-01-21 13:10:00,309.59,310.35,309.59,310.09,4467.0,309.59,310.35,309.59,310.09,4467.0
2022-01-21 13:15:00,309.8,309.8,309.3,309.3,1444.0,309.8,309.8,309.3,309.3,1444.0
2022-01-21 13:20:00,309.1,309.15,307.89,307.89,26456.0,309.1,309.15,307.89,307.89,26456.0
2022-01-21 13:25:00,307.93,308.68,307.92,308.44,3000.0,307.93,308.68,307.92,308.44,3000.0
2022-01-21 13:30:00,307.91,309.32,307.91,308.9,4301.0,307.91,309.32,307.91,308.9,4301.0
2022-01-21 13:35:00,309.0,309.16,308.8,308.8,2200.0,309.0,309.16,308.8,308.8,2200.0
2022-01-21 13:40:00,308.93,309.34,308.64,308.64,5787.0,308.93,309.34,308.64,308.64,5787.0
2022-01-21 13:45:00,309.15,309.38,308.48,309.38,2933.0,309.15,309.38,308.48,309.38,2933.0
2022-01-21 13:50:00,309.41,309.95,309.18,309.95,5300.0,309.41,309.95,309.18,309.95,5300.0
2022-01-21 13:55:00,309.88,310.13,309.01,309.03,1715.0,309.88,310.13,309.01,309.03,1715.0
2022-01-21 14:00:00,309.07,309.7,308.86,308.86,1539.0,309.07,309.7,308.86,308.86,1539.0
2022-01-21 14:05:00,309.44,309.98,308.91,309.04,6176.0,309.44,309.98,308.91,309.04,6176.0
2022-01-21 14:10:00,309.13,309.52,308.93,309.01,2425.0,309.13,309.52,308.93,309.01,2425.0
2022-01-21 14:15:00,309.28,309.5,308.83,308.85,1419.0,309.28,309.5,308.83,308.85,1419.0
2022-01-21 14:20:00,308.89,309.02,308.46,308.81,3810.0,308.89,309.02,308.46,308.81,3810.0
2022-01-21 14:25:00,308.82,308.82,306.29,306.31,3321.0,308.82,308.82,306.29,306.31,3321.0
2022-01-21 14:30:00,306.38,306.72,305.9,306.25,2600.0,306.38,306.72,305.9,306.25,2600.0
2022-01-21 14:35:00,306.1,307.61,305.53,307.61,2938.0,306.1,307.61,305.53,307.61,2938.0
2022-01-21 14:40:00,307.38,307.57,307.12,307.29,1602.0,307.38,307.57,307.12,307.29,1602.0
2022-01-21 14:45:00,307.47,307.73,306.96,307.41,7088.0,307.47,307.73,306.96,307.41,7088.0
2022-01-21 14:50:00,307.49,307.49,306.24,306.7,948.0,307.49,307.49,306.24,306.7,948.0
2022-01-21 14:55:00,306.65,306.87,305.34,305.34,3544.0,306.65,306.87,305.34,305.34,3544.0
2022-01-21 15:00:00,305.73,306.1,305.01,305.28,2741.0,305.73,306.1,305.01,305.28,2741.0
2022-01-21 15:05:00,304.93,305.12,304.31,304.59,8362.0,304.93,305.12,304.31,304.59,8362.0
2022-01-21 15:10:00,304.07,304.08,303.51,303.93,11143.0,304.07,304.08,303.51,303.93,11143.0
2022-01-21 15:15:00,303.99,305.73,303.8,304.96,16004.0,303.99,305.73,303.8,304.96,16004.0
2022-01-21 15:20:00,304.83,305.27,304.44,305.21,4529.0,304.83,305.27,304.44,305.21,4529.0
2022-01-21 15:25:00,304.91,305.0,304.09,304.63,5560.0,304.91,305.0,304.09,304.63,5560.0
2022-01-21 15:30:00,304.63,305.61,304.58,304.94,8238.0,304.63,305.61,304.58,304.94,8238.0
2022-01-21 15:35:00,304.75,305.75,304.67,305.6,6814.0,304.75,305.75,304.67,305.6,6814.0
2022-01-21 15:40:00,305.75,307.12,305.75,305.76,8866.0,305.75,307.12,305.75,305.76,8866.0
2022-01-21 15:45:00,305.63,305.8,305.05,305.65,10747.0,305.63,305.8,305.05,305.65,10747.0
2022-01-21 15:50:00,305.38,305.38,303.02,303.26,17764.0,305.38,305.38,303.02,303.26,17764.0
2022-01-21 15:55:00,303.11,304.94,303.0,303.14,45144.0,303.11,304.94,303.0,303.14,45144.0
2022-01-24 09:30:00,299.73,299.97,298.07,298.55,29763.0,299.73,299.97,298.07,298.55,29763.0
2022-01-24 09:35:00,299.74,299.74,297.63,299.04,11187.0,299.74,299.74,297.63,299.04,11187.0
2022-01-24 09:40:00,299.37,299.72,296.13,296.73,8126.0,299.37,299.72,296.13,296.73,8126.0
2022-01-24 09:45:00,296.6,299.26,296.54,297.56,12499.0,296.6,299.26,296.54,297.56,12499.0
2022-01-24 09:50:00,297.38,298.04,295.26,297.36,6805.0,297.38,298.04,295.26,297.36,6805.0
2022-01-24 09:55:00,297.24,299.74,296.02,296.02,15000.0,297.24,299.74,296.02,296.02,15000.0
2022-01-24 10:00:00,295.44,297.65,295.43,296.46,6571.0,295.44,297.65,295.43,296.46,6571.0
2022-01-24 10:05:00,296.71,297.61,295.73,296.45,5687.0,296.71,297.61,295.73,296.45,5687.0
2022-01-24 10:10:00,296.02,297.25,294.13,296.58,8715.0,296.02,297.25,294.13,296.58,8715.0
2022-01-24 10:15:00,295.95,295.95,294.25,294.25,11869.0,295.95,295.95,294.25,294.25,11869.0
2022-01-24 10:20:00,293.65,296.35,293.65,296.35,4697.0,293.65,296.35,293.65,296.35,4697.0
2022-01-24 10:25:00,296.79,298.5,296.07,297.62,3980.0,296.79,298.5,296.07,297.62,3980.0
2022-01-24 10:30:00,297.64,298.65,297.12,297.69,3797.0,297.64,298.65,297.12,297.69,3797.0
2022-01-24 10:35:00,296.95,298.25,296.62,296.63,4499.0,296.95,298.25,296.62,296.63,4499.0
2022-01-24 10:40:00,296.3,296.67,295.05,296.67,11600.0,296.3,296.67,295.05,296.67,11600.0
2022-01-24 10:45:00,296.49,296.49,293.21,293.89,6414.0,296.49,296.49,293.21,293.89,6414.0
2022-01-24 10:50:00,293.51,296.06,293.28,295.89,4219.0,293.51,296.06,293.28,295.89,4219.0
2022-01-24 10:55:00,296.19,297.18,295.18,295.69,2818.0,296.19,297.18,295.18,295.69,2818.0
2022-01-24 11:00:00,295.12,295.66,294.2,294.75,11944.0,295.12,295.66,294.2,294.75,11944.0
2022-01-24 11:05:00,294.62,295.54,294.46,295.28,5392.0,294.62,295.54,294.46,295.28,5392.0
2022-01-24 11:10:00,295.04,295.85,294.31,295.21,2915.0,295.04,295.85,294.31,295.21,2915.0
2022-01-24 11:15:00,294.74,295.98,294.19,295.09,8287.0,294.74,295.98,294.19,295.09,8287.0
2022-01-24 11:20:00,295.08,296.2,294.37,294.39,7798.0,295.08,296.2,294.37,294.39,7798.0
2022-01-24 11:25:00,294.13,295.4,294.04,294.14,3255.0,294.13,295.4,294.04,294.14,3255.0
2022-01-24 11:30:00,294.01,294.71,293.65,293.93,4142.0,294.01,294.71,293.65,293.93,4142.0
2022-01-24 11:35:00,294.28,294.33,292.3,292.32,5694.0,294.28,294.33,292.3,292.32,5694.0
2022-01-24 11:40:00,292.42,293.01,291.12,291.7,4546.0,292.42,293.01,291.12,291.7,4546.0
2022-01-24 11:45:00,291.96,292.08,289.43,289.44,7866.0,291.96,292.08,289.43,289.44,7866.0
2022-01-24 11:50:00,289.39,292.0,289.36,291.77,7363.0,289.39,292.0,289.36,291.77,7363.0
2022-01-24 11:55:00,291.68,292.81,291.13,292.23,10522.0,291.68,292.81,291.13,292.23,10522.0
2022-01-24 12:00:00,292.01,292.1,290.34,290.34,10700.0,292.01,292.1,290.34,290.34,10700.0
2022-01-24 12:05:00,290.93,291.15,289.46,289.84,5183.0,290.93,291.15,289.46,289.84,5183.0
2022-01-24 12:10:00,289.91,290.82,288.71,288.89,4990.0,289.91,290.82,288.71,288.89,4990.0
2022-01-24 12:15:00,288.99,288.99,287.31,288.31,6962.0,288.99,288.99,287.31,288.31,6962.0
2022-01-24 12:20:00,287.94,289.28,287.74,288.6,8955.0,287.94,289.28,287.74,288.6,8955.0
2022-01-24 12:25:00,288.47,290.12,287.62,288.79,2913.0,288.47,290.12,287.62,288.79,2913.0
2022-01-24 12:30:00,289.31,290.07,288.86,289.72,5787.0,289.31,290.07,288.86,289.72,5787.0
2022-01-24 12:35:00,289.78,289.78,288.37,289.5,8308.0,289.78,289.78,288.37,289.5,8308.0
2022-01-24 12:40:00,289.26,291.47,288.66,291.13,7365.0,289.26,291.47,288.66,291.13,7365.0
2022-01-24 12:45:00,291.2,292.63,290.87,292.63,2081.0,291.2,292.63,290.87,292.63,2081.0
2022-01-24 12:50:00,291.84,294.09,291.84,293.8,3763.0,291.84,294.09,291.84,293.8,3763.0
2022-01-24 12:55:00,294.0,294.44,293.42,293.42,3341.0,294.0,294.44,293.42,293.42,3341.0
2022-01-24 13:00:00,293.58,294.78,293.18,294.78,4373.0,293.58,294.78,293.18,294.78,4373.0
2022-01-24 13:05:00,294.61,296.23,294.34,295.82,3185.0,294.61,296.23,294.34,295.82,3185.0
2022-01-24 13:10:00,295.88,297.27,295.88,297.27,4259.0,295.88,297.27,295.88,297.27,4259.0
2022-01-24 13:15:00,297.13,298.24,296.19,297.79,6420.0,297.13,298.24,296.19,297.79,6420.0
2022-01-24 13:20:00,297.09,297.45,295.45,295.52,4221.0,297.09,297.45,295.45,295.52,4221.0
2022-01-24 13:25:00,295.7,296.53,294.92,295.06,5481.0,295.7,296.53,294.92,295.06,5481.0
2022-01-24 13:30:00,295.44,296.69,295.37,296.69,3790.0,295.44,296.69,295.37,296.69,3790.0
2022-01-24 13:35:00,296.26,296.5,295.19,296.5,9411.0,296.26,296.5,295.19,296.5,9411.0
2022-01-24 13:40:00,296.87,297.17,296.53,297.04,8469.0,296.87,297.17,296.53,297.04,8469.0
2022-01-24 13:45:00,297.56,299.51,297.55,299.51,4028.0,297.56,299.51,297.55,299.51,4028.0
2022-01-24 13:50:00,299.54,300.48,298.84,299.83,12334.0,299.54,300.48,298.84,299.83,12334.0
2022-01-24 13:55:00,299.92,301.25,299.63,301.25,3846.0,299.92,301.25,299.63,301.25,3846.0
2022-01-24 14:00:00,301.27,303.36,300.97,301.74,4806.0,301.27,303.36,300.97,301.74,4806.0
2022-01-24 14:05:00,301.63,303.02,301.62,302.94,4327.0,301.63,303.02,301.62,302.94,4327.0
2022-01-24 14:10:00,302.86,303.2,300.01,301.27,3913.0,302.86,303.2,300.01,301.27,3913.0
2022-01-24 14:15:00,300.74,301.44,300.18,300.18,3183.0,300.74,301.44,300.18,300.18,3183.0
2022-01-24 14:20:00,300.39,301.3,299.03,299.03,7261.0,300.39,301.3,299.03,299.03,7261.0
2022-01-24 14:25:00,298.49,299.29,298.21,298.63,3500.0,298.49,299.29,298.21,298.63,3500.0
2022-01-24 14:30:00,299.11,300.77,298.77,298.9,6712.0,299.11,300.77,298.77,298.9,6712.0
2022-01-24 14:35:00,298.91,299.13,297.07,297.71,6831.0,298.91,299.13,297.07,297.71,6831.0
2022-01-24 14:40:00,298.1,298.9,297.95,298.6,2100.0,298.1,298.9,297.95,298.6,2100.0
2022-01-24 14:45:00,298.35,300.82,297.82,300.75,9403.0,298.35,300.82,297.82,300.75,9403.0
2022-01-24 14:50:00,300.78,301.83,299.73,301.78,4778.0,300.78,301.83,299.73,301.78,4778.0
2022-01-24 14:55:00,301.57,302.16,300.45,302.16,6928.0,301.57,302.16,300.45,302.16,6928.0
2022-01-24 15:00:00,302.29,303.59,302.29,302.9,9009.0,302.29,303.59,302.29,302.9,9009.0
2022-01-24 15:05:00,302.56,303.28,302.01,303.14,27694.0,302.56,303.28,302.01,303.14,27694.0
2022-01-24 15:10:00,303.0,304.13,302.91,303.84,32412.0,303.0,304.13,302.91,303.84,32412.0
2022-01-24 15:15:00,303.84,304.83,302.32,302.63,16813.0,303.84,304.83,302.32,302.63,16813.0
2022-01-24 15:20:00,302.57,304.16,302.57,303.23,6535.0,302.57,304.16,302.57,303.23,6535.0
2022-01-24 15:25:00,303.81,304.41,302.9,303.37,7142.0,303.81,304.41,302.9,303.37,7142.0
2022-01-24 15:30:00,303.08,305.75,302.84,305.75,6952.0,303.08,305.75,302.84,305.75,6952.0
2022-01-24 15:35:00,305.54,306.52,304.68,305.99,7303.0,305.54,306.52,304.68,305.99,7303.0
2022-01-24 15:40:00,305.59,305.9,303.49,304.54,7798.0,305.59,305.9,303.49,304.54,7798.0
2022-01-24 15:45:00,304.14,306.99,304.14,306.37,11650.0,304.14,306.99,304.14,306.37,11650.0
2022-01-24 15:50:00,307.02,308.47,307.0,307.39,19897.0,307.02,308.47,307.0,307.39,19897.0
2022-01-24 15:55:00,307.45,308.76,306.28,308.34,47066.0,307.45,308.76,306.28,308.34,47066.0
2022-01-25 09:30:00,297.72,301.77,297.72,300.87,19892.0,297.72,301.77,297.72,300.87,19892.0
2022-01-25 09:35:00,300.29,303.5,299.49,301.02,11950.0,300.29,303.5,299.49,301.02,11950.0
2022-01-25 09:40:00,300.07,301.06,299.49,300.34,3100.0,300.07,301.06,299.49,300.34,3100.0
2022-01-25 09:45:00,299.52,299.52,295.43,297.72,3805.0,299.52,299.52,295.43,297.72,3805.0
2022-01-25 09:50:00,297.4,297.71,294.77,294.77,17614.0,297.4,297.71,294.77,294.77,17614.0
2022-01-25 09:55:00,295.66,297.02,295.55,296.66,3242.0,295.66,297.02,295.55,296.66,3242.0
2022-01-25 10:00:00,297.02,297.09,295.32,295.82,13159.0,297.02,297.09,295.32,295.82,13159.0
2022-01-25 10:05:00,295.75,296.12,295.13,295.63,6135.0,295.75,296.12,295.13,295.63,6135.0
2022-01-25 10:10:00,295.57,296.45,294.39,296.45,2612.0,295.57,296.45,294.39,296.45,2612.0
2022-01-25 10:15:00,296.48,298.0,296.37,297.89,13559.0,296.48,298.0,296.37,297.89,13559.0
2022-01-25 10:20:00,297.89,297.89,295.4,295.9,6102.0,297.89,297.89,295.4,295.9,6102.0
2022-01-25 10:25:00,295.41,299.64,295.17,299.24,4698.0,295.41,299.64,295.17,299.24,4698.0
2022-01-25 10:30:00,299.08,299.08,297.96,298.45,9300.0,299.08,299.08,297.96,298.45,9300.0
2022-01-25 10:35:00,298.42,299.08,296.89,297.01,8580.0,298.42,299.08,296.89,297.01,8580.0
2022-01-25 10:40:00,297.11,297.77,296.29,297.77,6212.0,297.11,297.77,296.29,297.77,6212.0
2022-01-25 10:45:00,297.78,298.29,296.57,298.29,9622.0,297.78,298.29,296.57,298.29,9622.0
2022-01-25 10:50:00,298.28,298.28,295.3,295.75,4072.0,298.28,298.28,295.3,295.75,4072.0
2022-01-25 10:55:00,295.19,295.53,293.5,293.5,3857.0,295.19,295.53,293.5,293.5,3857.0
2022-01-25 11:00:00,293.65,294.69,293.47,294.22,2831.0,293.65,294.69,293.47,294.22,2831.0
2022-01-25 11:05:00,294.89,294.89,293.0,293.18,2850.0,294.89,294.89,293.0,293.18,2850.0
2022-01-25 11:10:00,293.65,293.7,292.75,293.38,2815.0,293.65,293.7,292.75,293.38,2815.0
2022-01-25 11:15:00,293.25,294.33,293.01,294.27,4033.0,293.25,294.33,293.01,294.27,4033.0
2022-01-25 11:20:00,294.81,295.34,294.02,294.66,2658.0,294.81,295.34,294.02,294.66,2658.0
2022-01-25 11:25:00,294.66,295.47,294.23,294.85,2791.0,294.66,295.47,294.23,294.85,2791.0
2022-01-25 11:30:00,294.06,294.07,293.08,293.35,2245.0,294.06,294.07,293.08,293.35,2245.0
2022-01-25 11:35:00,292.59,293.11,291.14,291.46,2738.0,292.59,293.11,291.14,291.46,2738.0
2022-01-25 11:40:00,291.82,292.81,291.82,292.69,2329.0,291.82,292.81,291.82,292.69,2329.0
2022-01-25 11:45:00,292.76,293.81,292.76,293.03,2106.0,292.76,293.81,292.76,293.03,2106.0
2022-01-25 11:50:00,293.49,293.86,293.15,293.76,1200.0,293.49,293.86,293.15,293.76,1200.0
2022-01-25 11:55:00,293.72,294.16,291.69,291.69,4072.0,293.72,294.16,291.69,291.69,4072.0
2022-01-25 12:00:00,291.52,293.47,291.51,293.47,3745.0,291.52,293.47,291.51,293.47,3745.0
2022-01-25 12:05:00,293.75,294.12,293.31,293.42,2610.0,293.75,294.12,293.31,293.42,2610.0
2022-01-25 12:10:00,293.09,293.41,292.51,292.51,1400.0,293.09,293.41,292.51,292.51,1400.0
2022-01-25 12:15:00,293.34,293.34,291.77,291.77,2200.0,293.34,293.34,291.77,291.77,2200.0
2022-01-25 12:20:00,293.04,293.16,292.57,292.98,1100.0,293.04,293.16,292.57,292.98,1100.0
2022-01-25 12:25:00,293.21,293.66,292.97,293.0,1400.0,293.21,293.66,292.97,293.0,1400.0
2022-01-25 12:30:00,292.37,292.37,291.83,291.83,818.0,292.37,292.37,291.83,291.83,818.0
2022-01-25 12:35:00,291.81,292.4,291.6,291.8,2420.0,291.81,292.4,291.6,291.8,2420.0
2022-01-25 12:40:00,291.58,292.08,290.78,291.64,2660.0,291.58,292.08,290.78,291.64,2660.0
2022-01-25 12:45:00,291.91,291.91,290.55,290.72,2778.0,291.91,291.91,290.55,290.72,2778.0
2022-01-25 12:50:00,291.31,291.31,290.35,290.35,1771.0,291.31,291.31,290.35,290.35,1771.0
2022-01-25 12:55:00,290.66,291.39,290.58,291.38,2200.0,290.66,291.39,290.58,291.38,2200.0
2022-01-25 13:00:00,291.44,291.84,291.18,291.48,2196.0,291.44,291.84,291.18,291.48,2196.0
2022-01-25 13:05:00,291.26,291.77,290.88,291.5,3215.0,291.26,291.77,290.88,291.5,3215.0
2022-01-25 13:10:00,291.49,292.47,291.31,291.98,1901.0,291.49,292.47,291.31,291.98,1901.0
2022-01-25 13:15:00,292.28,292.91,292.1,292.51,3817.0,292.28,292.91,292.1,292.51,3817.0
2022-01-25 13:20:00,292.07,293.42,291.67,293.42,7053.0,292.07,293.42,291.67,293.42,7053.0
2022-01-25 13:25:00,293.06,294.21,292.87,294.21,4287.0,293.06,294.21,292.87,294.21,4287.0
2022-01-25 13:30:00,294.02,295.0,294.02,295.0,3933.0,294.02,295.0,294.02,295.0,3933.0
2022-01-25 13:35:00,295.42,295.45,294.24,295.44,2887.0,295.42,295.45,294.24,295.44,2887.0
2022-01-25 13:40:00,295.1,295.66,294.73,295.09,1856.0,295.1,295.66,294.73,295.09,1856.0
2022-01-25 13:45:00,295.15,295.78,294.78,295.78,1700.0,295.15,295.78,294.78,295.78,1700.0
2022-01-25 13:50:00,295.41,296.39,294.94,296.12,5831.0,295.41,296.39,294.94,296.12,5831.0
2022-01-25 13:55:00,295.89,296.7,295.5,296.7,2354.0,295.89,296.7,295.5,296.7,2354.0
2022-01-25 14:00:00,296.5,296.53,295.88,295.88,1769.0,296.5,296.53,295.88,295.88,1769.0
2022-01-25 14:05:00,296.36,296.36,295.45,295.6,1300.0,296.36,296.36,295.45,295.6,1300.0
2022-01-25 14:10:00,295.43,297.14,295.43,297.0,1722.0,295.43,297.14,295.43,297.0,1722.0
2022-01-25 14:15:00,297.16,297.44,296.9,297.25,2230.0,297.16,297.44,296.9,297.25,2230.0
2022-01-25 14:20:00,297.86,298.11,297.58,297.94,2843.0,297.86,298.11,297.58,297.94,2843.0
2022-01-25 14:25:00,297.62,297.81,296.78,296.78,2900.0,297.62,297.81,296.78,296.78,2900.0
2022-01-25 14:30:00,297.32,297.65,296.19,296.19,3809.0,297.32,297.65,296.19,296.19,3809.0
2022-01-25 14:35:00,296.36,296.87,296.29,296.29,2000.0,296.36,296.87,296.29,296.29,2000.0
2022-01-25 14:40:00,296.92,297.81,296.92,297.81,3410.0,296.92,297.81,296.92,297.81,3410.0
2022-01-25 14:45:00,297.73,298.08,297.34,297.34,6529.0,297.73,298.08,297.34,297.34,6529.0
2022-01-25 14:50:00,297.52,298.16,297.36,298.16,2403.0,297.52,298.16,297.36,298.16,2403.0
2022-01-25 14:55:00,298.01,298.77,297.86,298.7,4904.0,298.01,298.77,297.86,298.7,4904.0
2022-01-25 15:00:00,298.44,298.45,296.83,297.09,7331.0,298.44,298.45,296.83,297.09,7331.0
2022-01-25 15:05:00,296.84,297.13,295.76,295.93,2041.0,296.84,297.13,295.76,295.93,2041.0
2022-01-25 15:10:00,295.38,295.63,295.07,295.59,4412.0,295.38,295.63,295.07,295.59,4412.0
2022-01-25 15:15:00,295.76,296.67,295.54,296.43,1400.0,295.76,296.67,295.54,296.43,1400.0
2022-01-25 15:20:00,296.63,296.63,295.31,295.41,5044.0,296.63,296.63,295.31,295.41,5044.0
2022-01-25 15:25:00,294.73,294.99,293.57,293.73,8912.0,294.73,294.99,293.57,293.73,8912.0
2022-01-25 15:30:00,293.78,294.07,292.79,293.11,9002.0,293.78,294.07,292.79,293.11,9002.0
2022-01-25 15:35:00,293.19,293.87,292.16,293.14,6469.0,293.19,293.87,292.16,293.14,6469.0
2022-01-25 15:40:00,293.7,294.4,292.66,292.66,9793.0,293.7,294.4,292.66,292.66,9793.0
2022-01-25 15:45:00,293.16,293.97,292.68,293.02,12649.0,293.16,293.97,292.68,293.02,12649.0
2022-01-25 15:50:00,292.82,292.88,291.17,291.59,20412.0,292.82,292.88,291.17,291.59,20412.0
2022-01-25 15:55:00,291.45,292.2,291.19,291.54,34548.0,291.45,292.2,291.19,291.54,34548.0
2022-01-26 09:30:00,298.92,302.99,298.92,301.46,26915.0,298.92,302.99,298.92,301.46,26915.0
2022-01-26 09:35:00,301.79,302.64,300.2,300.21,13119.0,301.79,302.64,300.2,300.21,13119.0
2022-01-26 09:40:00,300.03,300.09,298.59,298.89,4200.0,300.03,300.09,298.59,298.89,4200.0
2022-01-26 09:45:00,299.14,299.75,298.02,299.72,8361.0,299.14,299.75,298.02,299.72,8361.0
2022-01-26 09:50:00,299.77,302.55,299.69,301.83,9412.0,299.77,302.55,299.69,301.83,9412.0
2022-01-26 09:55:00,302.1,303.14,302.09,302.54,5683.0,302.1,303.14,302.09,302.54,5683.0
2022-01-26 10:00:00,302.54,303.87,302.18,303.61,10222.0,302.54,303.87,302.18,303.61,10222.0
2022-01-26 10:05:00,303.08,303.49,302.57,302.63,5250.0,303.08,303.49,302.57,302.63,5250.0
2022-01-26 10:10:00,302.55,302.81,301.08,301.08,9307.0,302.55,302.81,301.08,301.08,9307.0
2022-01-26 10:15:00,300.46,300.46,299.48,300.14,9777.0,300.46,300.46,299.48,300.14,9777.0
2022-01-26 10:20:00,300.47,300.5,299.13,299.13,2215.0,300.47,300.5,299.13,299.13,2215.0
2022-01-26 10:25:00,299.32,299.96,298.58,298.8,3767.0,299.32,299.96,298.58,298.8,3767.0
2022-01-26 10:30:00,299.03,300.13,298.78,300.13,13960.0,299.03,300.13,298.78,300.13,13960.0
2022-01-26 10:35:00,300.03,300.53,299.67,300.02,10834.0,300.03,300.53,299.67,300.02,10834.0
2022-01-26 10:40:00,300.46,300.82,299.13,299.29,6000.0,300.46,300.82,299.13,299.29,6000.0
2022-01-26 10:45:00,299.03,299.04,297.5,297.5,7519.0,299.03,299.04,297.5,297.5,7519.0
2022-01-26 10:50:00,297.8,298.51,297.75,298.31,4253.0,297.8,298.51,297.75,298.31,4253.0
2022-01-26 10:55:00,297.92,299.14,297.92,298.8,5279.0,297.92,299.14,297.92,298.8,5279.0
2022-01-26 11:00:00,298.96,298.96,296.65,297.27,9454.0,298.96,298.96,296.65,297.27,9454.0
2022-01-26 11:05:00,296.98,297.82,296.5,297.78,12816.0,296.98,297.82,296.5,297.78,12816.0
2022-01-26 11:10:00,298.12,298.93,297.83,298.05,7126.0,298.12,298.93,297.83,298.05,7126.0
2022-01-26 11:15:00,298.16,298.74,297.8,298.06,5477.0,298.16,298.74,297.8,298.06,5477.0
2022-01-26 11:20:00,297.64,298.89,297.64,298.29,5430.0,297.64,298.89,297.64,298.29,5430.0
2022-01-26 11:25:00,298.11,298.38,297.57,297.57,6907.0,298.11,298.38,297.57,297.57,6907.0
2022-01-26 11:30:00,297.77,299.05,297.77,297.94,5587.0,297.77,299.05,297.77,297.94,5587.0
2022-01-26 11:35:00,297.97,297.97,297.23,297.46,4985.0,297.97,297.97,297.23,297.46,4985.0
2022-01-26 11:40:00,297.64,298.46,297.64,298.08,4609.0,297.64,298.46,297.64,298.08,4609.0
2022-01-26 11:45:00,298.27,298.93,298.07,298.78,4150.0,298.27,298.93,298.07,298.78,4150.0
2022-01-26 11:50:00,298.73,298.76,297.83,298.65,4484.0,298.73,298.76,297.83,298.65,4484.0
2022-01-26 11:55:00,298.53,298.87,298.11,298.86,5042.0,298.53,298.87,298.11,298.86,5042.0
2022-01-26 12:00:00,298.63,299.36,298.55,298.72,4845.0,298.63,299.36,298.55,298.72,4845.0
2022-01-26 12:05:00,298.64,299.06,298.45,298.68,4583.0,298.64,299.06,298.45,298.68,4583.0
2022-01-26 12:10:00,298.73,299.56,298.7,299.56,3600.0,298.73,299.56,298.7,299.56,3600.0
2022-01-26 12:15:00,299.22,299.66,298.87,298.87,5000.0,299.22,299.66,298.87,298.87,5000.0
2022-01-26 12:20:00,298.91,298.95,298.55,298.6,3100.0,298.91,298.95,298.55,298.6,3100.0
2022-01-26 12:25:00,298.78,298.91,298.59,298.7,2110.0,298.78,298.91,298.59,298.7,2110.0
2022-01-26 12:30:00,298.71,299.17,298.62,298.79,5217.0,298.71,299.17,298.62,298.79,5217.0
2022-01-26 12:35:00,298.91,299.4,298.75,299.4,8677.0,298.91,299.4,298.75,299.4,8677.0
2022-01-26 12:40:00,299.24,300.06,299.07,299.93,6481.0,299.24,300.06,299.07,299.93,6481.0
2022-01-26 12:45:00,300.37,300.9,300.26,300.9,1802.0,300.37,300.9,300.26,300.9,1802.0
2022-01-26 12:50:00,300.81,300.81,300.58,300.72,1021.0,300.81,300.81,300.58,300.72,1021.0
2022-01-26 12:55:00,300.78,300.78,300.38,300.38,7421.0,300.78,300.78,300.38,300.38,7421.0
2022-01-26 13:00:00,300.15,300.22,298.14,298.17,8781.0,300.15,300.22,298.14,298.17,8781.0
2022-01-26 13:05:00,298.0,298.7,297.88,298.63,3659.0,298.0,298.7,297.88,298.63,3659.0
2022-01-26 13:10:00,298.79,299.16,298.78,298.82,4358.0,298.79,299.16,298.78,298.82,4358.0
2022-01-26 13:15:00,298.97,299.08,298.63,298.72,3356.0,298.97,299.08,298.63,298.72,3356.0
2022-01-26 13:20:00,298.66,298.69,297.95,298.12,8390.0,298.66,298.69,297.95,298.12,8390.0
2022-01-26 13:25:00,298.3,298.75,297.81,298.75,5679.0,298.3,298.75,297.81,298.75,5679.0
2022-01-26 13:30:00,298.78,298.8,298.08,298.23,3482.0,298.78,298.8,298.08,298.23,3482.0
2022-01-26 13:35:00,298.2,298.2,297.85,298.12,1509.0,298.2,298.2,297.85,298.12,1509.0
2022-01-26 13:40:00,298.05,298.32,297.66,297.76,4319.0,298.05,298.32,297.66,297.76,4319.0
2022-01-26 13:45:00,297.89,297.89,297.65,297.7,1186.0,297.89,297.89,297.65,297.7,1186.0
2022-01-26 13:50:00,297.69,298.31,297.69,298.21,5867.0,297.69,298.31,297.69,298.21,5867.0
2022-01-26 13:55:00,298.4,298.44,297.81,297.96,2280.0,298.4,298.44,297.81,297.96,2280.0
2022-01-26 14:00:00,298.24,300.27,297.95,300.15,9165.0,298.24,300.27,297.95,300.15,9165.0
2022-01-26 14:05:00,300.17,301.38,300.15,300.15,2200.0,300.17,301.38,300.15,300.15,2200.0
2022-01-26 14:10:00,300.3,300.59,297.1,297.1,14680.0,300.3,300.59,297.1,297.1,14680.0
2022-01-26 14:15:00,296.6,297.28,295.54,296.17,14512.0,296.6,297.28,295.54,296.17,14512.0
2022-01-26 14:20:00,295.6,296.5,295.31,295.81,2596.0,295.6,296.5,295.31,295.81,2596.0
2022-01-26 14:25:00,296.55,298.5,296.55,298.05,18315.0,296.55,298.5,296.55,298.05,18315.0
2022-01-26 14:30:00,297.81,298.1,295.45,295.72,7232.0,297.81,298.1,295.45,295.72,7232.0
2022-01-26 14:35:00,296.01,298.77,294.89,298.06,5796.0,296.01,298.77,294.89,298.06,5796.0
2022-01-26 14:40:00,297.95,298.14,294.32,294.33,7700.0,297.95,298.14,294.32,294.33,7700.0
2022-01-26 14:45:00,293.59,293.89,290.0,290.0,20628.0,293.59,293.89,290.0,290.0,20628.0
2022-01-26 14:50:00,289.86,292.19,289.86,291.77,8489.0,289.86,292.19,289.86,291.77,8489.0
2022-01-26 14:55:00,291.53,291.54,290.21,291.35,10237.0,291.53,291.54,290.21,291.35,10237.0
2022-01-26 15:00:00,290.63,290.65,286.49,286.6,7459.0,290.63,290.65,286.49,286.6,7459.0
2022-01-26 15:05:00,286.14,286.19,284.69,284.83,3216.0,286.14,286.19,284.69,284.83,3216.0
2022-01-26 15:10:00,284.65,286.29,284.08,284.7,18794.0,284.65,286.29,284.08,284.7,18794.0
2022-01-26 15:15:00,284.5,285.97,284.1,284.57,10420.0,284.5,285.97,284.1,284.57,10420.0
2022-01-26 15:20:00,284.45,284.84,282.85,284.22,9624.0,284.45,284.84,282.85,284.22,9624.0
2022-01-26 15:25:00,284.09,288.39,284.09,288.2,6276.0,284.09,288.39,284.09,288.2,6276.0
2022-01-26 15:30:00,288.06,288.71,286.48,286.48,8729.0,288.06,288.71,286.48,286.48,8729.0
2022-01-26 15:35:00,286.42,287.34,285.68,286.9,10724.0,286.42,287.34,285.68,286.9,10724.0
2022-01-26 15:40:00,286.89,288.73,286.32,287.99,14111.0,286.89,288.73,286.32,287.99,14111.0
2022-01-26 15:45:00,287.63,288.14,286.67,287.03,21293.0,287.63,288.14,286.67,287.03,21293.0
2022-01-26 15:50:00,287.94,289.0,285.96,289.0,26148.0,287.94,289.0,285.96,289.0,26148.0
2022-01-26 15:55:00,289.25,289.4,287.24,288.41,59793.0,289.25,289.4,287.24,288.41,59793.0
2022-01-27 09:30:00,293.58,293.86,292.34,293.31,9998.0,293.58,293.86,292.34,293.31,9998.0
2022-01-27 09:35:00,292.02,292.68,290.61,292.21,3476.0,292.02,292.68,290.61,292.21,3476.0
2022-01-27 09:40:00,292.22,293.63,292.08,293.63,4742.0,292.22,293.63,292.08,293.63,4742.0
2022-01-27 09:45:00,293.23,293.8,292.38,293.09,6692.0,293.23,293.8,292.38,293.09,6692.0
2022-01-27 09:50:00,293.44,294.29,292.98,293.83,7198.0,293.44,294.29,292.98,293.83,7198.0
2022-01-27 09:55:00,293.88,294.25,291.87,293.08,12263.0,293.88,294.25,291.87,293.08,12263.0
2022-01-27 10:00:00,293.14,293.55,292.14,293.03,10733.0,293.14,293.55,292.14,293.03,10733.0
2022-01-27 10:05:00,293.35,294.51,293.17,294.08,3210.0,293.35,294.51,293.17,294.08,3210.0
2022-01-27 10:10:00,294.06,294.87,293.8,294.46,4111.0,294.06,294.87,293.8,294.46,4111.0
2022-01-27 10:15:00,294.46,294.62,293.75,293.75,2879.0,294.46,294.62,293.75,293.75,2879.0
2022-01-27 10:20:00,293.55,294.2,291.98,291.98,8301.0,293.55,294.2,291.98,291.98,8301.0
2022-01-27 10:25:00,291.58,293.35,291.37,291.37,12964.0,291.58,293.35,291.37,291.37,12964.0
2022-01-27 10:30:00,291.61,291.73,289.61,289.89,5028.0,291.61,291.73,289.61,289.89,5028.0
2022-01-27 10:35:00,290.35,290.35,287.84,288.04,15565.0,290.35,290.35,287.84,288.04,15565.0
2022-01-27 10:40:00,288.17,290.27,288.16,290.26,3290.0,288.17,290.27,288.16,290.26,3290.0
2022-01-27 10:45:00,290.68,290.97,288.3,288.89,3529.0,290.68,290.97,288.3,288.89,3529.0
2022-01-27 10:50:00,288.51,288.93,288.36,288.67,2042.0,288.51,288.93,288.36,288.67,2042.0
2022-01-27 10:55:00,289.19,291.0,288.98,290.86,3500.0,289.19,291.0,288.98,290.86,3500.0
2022-01-27 11:00:00,290.65,293.09,290.65,293.06,5443.0,290.65,293.09,290.65,293.06,5443.0
2022-01-27 11:05:00,293.1,293.32,292.27,292.27,7941.0,293.1,293.32,292.27,292.27,7941.0
2022-01-27 11:10:00,292.21,293.17,292.21,292.77,2000.0,292.21,293.17,292.21,292.77,2000.0
2022-01-27 11:15:00,292.68,292.68,290.87,291.15,2000.0,292.68,292.68,290.87,291.15,2000.0
2022-01-27 11:20:00,291.46,291.79,291.14,291.25,3818.0,291.46,291.79,291.14,291.25,3818.0
2022-01-27 11:25:00,291.19,291.19,289.56,290.11,1782.0,291.19,291.19,289.56,290.11,1782.0
2022-01-27 11:30:00,289.91,291.24,289.91,291.24,2010.0,289.91,291.24,289.91,291.24,2010.0
2022-01-27 11:35:00,291.58,292.19,291.42,291.56,1740.0,291.58,292.19,291.42,291.56,1740.0
2022-01-27 11:40:00,291.3,292.21,291.29,291.6,2200.0,291.3,292.21,291.29,291.6,2200.0
2022-01-27 11:45:00,291.51,291.78,290.84,291.13,1800.0,291.51,291.78,290.84,291.13,1800.0
2022-01-27 11:50:00,290.72,291.8,290.67,291.54,7781.0,290.72,291.8,290.67,291.54,7781.0
2022-01-27 11:55:00,291.63,291.66,290.74,291.3,4500.0,291.63,291.66,290.74,291.3,4500.0
2022-01-27 12:00:00,291.23,291.23,289.62,290.42,2524.0,291.23,291.23,289.62,290.42,2524.0
2022-01-27 12:05:00,290.25,290.54,288.68,288.78,2710.0,290.25,290.54,288.68,288.78,2710.0
2022-01-27 12:10:00,289.35,289.35,287.71,288.38,2840.0,289.35,289.35,287.71,288.38,2840.0
2022-01-27 12:15:00,288.1,288.14,286.73,286.97,3419.0,288.1,288.14,286.73,286.97,3419.0
2022-01-27 12:20:00,287.01,287.39,286.87,287.17,3324.0,287.01,287.39,286.87,287.17,3324.0
2022-01-27 12:25:00,287.35,287.92,287.32,287.52,2568.0,287.35,287.92,287.32,287.52,2568.0
2022-01-27 12:30:00,287.67,287.74,286.62,286.86,1740.0,287.67,287.74,286.62,286.86,1740.0
2022-01-27 12:35:00,286.55,286.67,286.01,286.55,2300.0,286.55,286.67,286.01,286.55,2300.0
2022-01-27 12:40:00,286.55,286.82,286.23,286.48,2317.0,286.55,286.82,286.23,286.48,2317.0
2022-01-27 12:45:00,286.5,286.53,285.62,285.91,2867.0,286.5,286.53,285.62,285.91,2867.0
2022-01-27 12:50:00,286.61,287.19,286.61,287.16,2277.0,286.61,287.19,286.61,287.16,2277.0
2022-01-27 12:55:00,287.18,288.31,287.17,287.89,5000.0,287.18,288.31,287.17,287.89,5000.0
2022-01-27 13:00:00,288.21,288.48,287.21,287.22,6250.0,288.21,288.48,287.21,287.22,6250.0
2022-01-27 13:05:00,287.06,287.07,285.32,285.55,4000.0,287.06,287.07,285.32,285.55,4000.0
2022-01-27 13:10:00,285.29,285.29,284.56,284.89,13101.0,285.29,285.29,284.56,284.89,13101.0
2022-01-27 13:15:00,285.26,285.26,284.16,284.27,2446.0,285.26,285.26,284.16,284.27,2446.0
2022-01-27 13:20:00,284.38,284.38,283.43,283.55,20100.0,284.38,284.38,283.43,283.55,20100.0
2022-01-27 13:25:00,283.09,283.63,283.09,283.26,1858.0,283.09,283.63,283.09,283.26,1858.0
2022-01-27 13:30:00,283.21,284.14,283.21,283.59,3181.0,283.21,284.14,283.21,283.59,3181.0
2022-01-27 13:35:00,283.99,285.17,283.18,283.18,9121.0,283.99,285.17,283.18,283.18,9121.0
2022-01-27 13:40:00,283.07,283.24,282.34,282.87,3720.0,283.07,283.24,282.34,282.87,3720.0
2022-01-27 13:45:00,282.9,283.77,282.59,283.65,1997.0,282.9,283.77,282.59,283.65,1997.0
2022-01-27 13:50:00,284.27,284.27,282.77,282.77,11804.0,284.27,284.27,282.77,282.77,11804.0
2022-01-27 13:55:00,283.3,285.52,283.3,285.43,3303.0,283.3,285.52,283.3,285.43,3303.0
2022-01-27 14:00:00,285.65,286.33,285.65,286.25,1800.0,285.65,286.33,285.65,286.25,1800.0
2022-01-27 14:05:00,286.09,286.35,285.71,285.8,800.0,286.09,286.35,285.71,285.8,800.0
2022-01-27 14:10:00,286.34,286.34,286.02,286.26,1400.0,286.34,286.34,286.02,286.26,1400.0
2022-01-27 14:15:00,286.06,286.06,285.02,285.63,3500.0,286.06,286.06,285.02,285.63,3500.0
2022-01-27 14:20:00,285.22,285.22,283.88,284.13,2144.0,285.22,285.22,283.88,284.13,2144.0
2022-01-27 14:25:00,284.09,284.31,283.58,283.74,1400.0,284.09,284.31,283.58,283.74,1400.0
2022-01-27 14:30:00,283.89,284.5,282.9,283.06,3245.0,283.89,284.5,282.9,283.06,3245.0
2022-01-27 14:35:00,283.08,284.33,283.07,283.92,5700.0,283.08,284.33,283.07,283.92,5700.0
2022-01-27 14:40:00,284.23,285.25,284.22,284.99,4602.0,284.23,285.25,284.22,284.99,4602.0
2022-01-27 14:45:00,285.32,285.73,284.62,284.8,2929.0,285.32,285.73,284.62,284.8,2929.0
2022-01-27 14:50:00,284.9,284.9,283.35,283.85,5212.0,284.9,284.9,283.35,283.85,5212.0
2022-01-27 14:55:00,283.64,284.41,283.22,284.28,3758.0,283.64,284.41,283.22,284.28,3758.0
2022-01-27 15:00:00,284.99,285.53,284.3,284.49,6133.0,284.99,285.53,284.3,284.49,6133.0
2022-01-27 15:05:00,284.55,285.81,284.54,284.58,4553.0,284.55,285.81,284.54,284.58,4553.0
2022-01-27 15:10:00,284.68,284.9,284.22,284.64,5424.0,284.68,284.9,284.22,284.64,5424.0
2022-01-27 15:15:00,284.38,284.4,283.79,284.15,4255.0,284.38,284.4,283.79,284.15,4255.0
2022-01-27 15:20:00,284.26,284.74,283.38,284.11,4184.0,284.26,284.74,283.38,284.11,4184.0
2022-01-27 15:25:00,284.31,285.16,283.88,284.71,5295.0,284.31,285.16,283.88,284.71,5295.0
2022-01-27 15:30:00,285.08,285.41,284.02,284.03,11036.0,285.08,285.41,284.02,284.03,11036.0
2022-01-27 15:35:00,284.38,284.54,283.25,283.67,32447.0,284.38,284.54,283.25,283.67,32447.0
2022-01-27 15:40:00,283.82,285.73,283.82,285.6,10544.0,283.82,285.73,283.82,285.6,10544.0
2022-01-27 15:45:00,285.75,287.0,285.41,285.55,21731.0,285.75,287.0,285.41,285.55,21731.0
2022-01-27 15:50:00,285.34,285.97,285.28,285.65,22232.0,285.34,285.97,285.28,285.65,22232.0
2022-01-27 15:55:00,285.82,286.23,285.1,285.1,49991.0,285.82,286.23,285.1,285.1,49991.0
2022-01-28 09:30:00,286.41,289.31,284.0,284.31,11352.0,286.41,289.31,284.0,284.31,11352.0
2022-01-28 09:35:00,284.99,284.99,282.31,283.83,3015.0,284.99,284.99,282.31,283.83,3015.0
2022-01-28 09:40:00,282.56,283.0,282.12,282.73,4737.0,282.56,283.0,282.12,282.73,4737.0
2022-01-28 09:45:00,282.11,282.46,280.25,281.0,9569.0,282.11,282.46,280.25,281.0,9569.0
2022-01-28 09:50:00,280.96,282.14,280.47,280.55,2988.0,280.96,282.14,280.47,280.55,2988.0
2022-01-28 09:55:00,280.1,281.59,280.08,280.53,4000.0,280.1,281.59,280.08,280.53,4000.0
2022-01-28 10:00:00,281.01,281.03,279.43,280.46,3727.0,281.01,281.03,279.43,280.46,3727.0
2022-01-28 10:05:00,280.46,281.75,280.41,281.52,2203.0,280.46,281.75,280.41,281.52,2203.0
2022-01-28 10:10:00,281.31,282.96,281.31,282.09,3600.0,281.31,282.96,281.31,282.09,3600.0
2022-01-28 10:15:00,282.4,286.13,282.4,286.13,2457.0,282.4,286.13,282.4,286.13,2457.0
2022-01-28 10:20:00,285.98,286.05,284.55,284.99,5237.0,285.98,286.05,284.55,284.99,5237.0
2022-01-28 10:25:00,285.4,285.76,283.66,284.3,7561.0,285.4,285.76,283.66,284.3,7561.0
2022-01-28 10:30:00,283.92,284.79,283.76,283.76,1600.0,283.92,284.79,283.76,283.76,1600.0
2022-01-28 10:35:00,283.7,285.4,283.38,284.43,13858.0,283.7,285.4,283.38,284.43,13858.0
2022-01-28 10:40:00,284.92,285.01,283.84,283.84,1400.0,284.92,285.01,283.84,283.84,1400.0
2022-01-28 10:45:00,284.91,287.44,284.91,287.44,2100.0,284.91,287.44,284.91,287.44,2100.0
2022-01-28 10:50:00,288.0,288.14,286.94,288.14,1700.0,288.0,288.14,286.94,288.14,1700.0
2022-01-28 10:55:00,288.59,289.44,288.57,289.43,3134.0,288.59,289.44,288.57,289.43,3134.0
2022-01-28 11:00:00,289.52,289.52,288.63,288.76,1950.0,289.52,289.52,288.63,288.76,1950.0
2022-01-28 11:05:00,288.51,289.15,288.21,289.12,3300.0,288.51,289.15,288.21,289.12,3300.0
2022-01-28 11:10:00,289.46,290.45,289.46,290.44,1073.0,289.46,290.45,289.46,290.44,1073.0
2022-01-28 11:15:00,290.46,292.02,290.46,291.59,2000.0,290.46,292.02,290.46,291.59,2000.0
2022-01-28 11:20:00,291.3,291.52,290.93,291.24,2500.0,291.3,291.52,290.93,291.24,2500.0
2022-01-28 11:25:00,291.67,292.32,291.07,291.08,4175.0,291.67,292.32,291.07,291.08,4175.0
2022-01-28 11:30:00,291.13,291.13,290.02,290.38,2660.0,291.13,291.13,290.02,290.38,2660.0
2022-01-28 11:35:00,290.15,291.68,290.15,291.09,4013.0,290.15,291.68,290.15,291.09,4013.0
2022-01-28 11:40:00,290.89,290.9,290.19,290.53,2000.0,290.89,290.9,290.19,290.53,2000.0
2022-01-28 11:45:00,290.44,291.04,289.9,291.04,5365.0,290.44,291.04,289.9,291.04,5365.0
2022-01-28 11:50:00,291.07,291.77,291.04,291.46,5221.0,291.07,291.77,291.04,291.46,5221.0
2022-01-28 11:55:00,291.45,293.81,291.45,293.56,11795.0,291.45,293.81,291.45,293.56,11795.0
2022-01-28 12:00:00,293.6,293.6,292.68,293.5,8101.0,293.6,293.6,292.68,293.5,8101.0
2022-01-28 12:05:00,293.5,294.27,293.32,294.26,5517.0,293.5,294.27,293.32,294.26,5517.0
2022-01-28 12:10:00,294.07,294.2,292.78,293.29,9910.0,294.07,294.2,292.78,293.29,9910.0
2022-01-28 12:15:00,293.42,294.32,292.86,294.28,3189.0,293.42,294.32,292.86,294.28,3189.0
2022-01-28 12:20:00,294.03,294.03,291.25,291.45,12714.0,294.03,294.03,291.25,291.45,12714.0
2022-01-28 12:25:00,291.58,292.03,291.23,291.81,10429.0,291.58,292.03,291.23,291.81,10429.0
2022-01-28 12:30:00,291.88,292.62,291.88,292.38,4300.0,291.88,292.62,291.88,292.38,4300.0
2022-01-28 12:35:00,292.16,292.68,291.74,292.1,4417.0,292.16,292.68,291.74,292.1,4417.0
2022-01-28 12:40:00,292.22,293.22,291.99,293.22,3985.0,292.22,293.22,291.99,293.22,3985.0
2022-01-28 12:45:00,293.38,293.41,291.93,291.93,2300.0,293.38,293.41,291.93,291.93,2300.0
2022-01-28 12:50:00,292.05,292.19,291.07,291.07,3626.0,292.05,292.19,291.07,291.07,3626.0
2022-01-28 12:55:00,291.0,291.6,290.98,291.25,4812.0,291.0,291.6,290.98,291.25,4812.0
2022-01-28 13:00:00,291.19,292.46,291.18,291.75,5898.0,291.19,292.46,291.18,291.75,5898.0
2022-01-28 13:05:00,291.98,293.0,291.83,293.0,6122.0,291.98,293.0,291.83,293.0,6122.0
2022-01-28 13:10:00,293.0,293.52,292.79,292.79,2900.0,293.0,293.52,292.79,292.79,2900.0
2022-01-28 13:15:00,292.79,293.23,292.29,292.59,56191.0,292.79,293.23,292.29,292.59,56191.0
2022-01-28 13:20:00,292.46,292.7,291.64,292.06,2982.0,292.46,292.7,291.64,292.06,2982.0
2022-01-28 13:25:00,292.1,292.1,291.29,291.76,1800.0,292.1,292.1,291.29,291.76,1800.0
2022-01-28 13:30:00,292.06,293.13,291.83,292.77,2665.0,292.06,293.13,291.83,292.77,2665.0
2022-01-28 13:35:00,292.83,293.19,292.16,292.59,3832.0,292.83,293.19,292.16,292.59,3832.0
2022-01-28 13:40:00,292.71,292.71,291.67,291.93,1700.0,292.71,292.71,291.67,291.93,1700.0
2022-01-28 13:45:00,291.56,292.35,290.85,291.6,3601.0,291.56,292.35,290.85,291.6,3601.0
2022-01-28 13:50:00,291.63,292.56,291.52,291.91,2190.0,291.63,292.56,291.52,291.91,2190.0
2022-01-28 13:55:00,291.63,292.97,291.62,292.97,1975.0,291.63,292.97,291.62,292.97,1975.0
2022-01-28 14:00:00,293.08,293.08,291.93,291.93,2510.0,293.08,293.08,291.93,291.93,2510.0
2022-01-28 14:05:00,291.2,291.2,290.5,290.71,1340.0,291.2,291.2,290.5,290.71,1340.0
2022-01-28 14:10:00,290.12,290.4,289.7,289.7,1525.0,290.12,290.4,289.7,289.7,1525.0
2022-01-28 14:15:00,289.73,289.91,289.41,289.73,1548.0,289.73,289.91,289.41,289.73,1548.0
2022-01-28 14:20:00,289.23,289.25,288.23,288.23,3952.0,289.23,289.25,288.23,288.23,3952.0
2022-01-28 14:25:00,288.31,289.17,288.3,288.85,2070.0,288.31,289.17,288.3,288.85,2070.0
2022-01-28 14:30:00,288.99,289.26,288.46,289.05,3648.0,288.99,289.26,288.46,289.05,3648.0
2022-01-28 14:35:00,289.01,289.63,288.77,289.17,3883.0,289.01,289.63,288.77,289.17,3883.0
2022-01-28 14:40:00,289.33,291.17,289.33,290.85,3792.0,289.33,291.17,289.33,290.85,3792.0
2022-01-28 14:45:00,291.17,291.28,290.4,291.28,2400.0,291.17,291.28,290.4,291.28,2400.0
2022-01-28 14:50:00,291.32,291.32,290.63,290.63,3749.0,291.32,291.32,290.63,290.63,3749.0
2022-01-28 14:55:00,291.03,292.28,291.03,292.26,4532.0,291.03,292.28,291.03,292.26,4532.0
2022-01-28 15:00:00,292.07,292.72,291.87,292.72,4750.0,292.07,292.72,291.87,292.72,4750.0
2022-01-28 15:05:00,292.74,293.26,292.25,293.26,4629.0,292.74,293.26,292.25,293.26,4629.0
2022-01-28 15:10:00,292.91,293.16,291.48,292.17,5523.0,292.91,293.16,291.48,292.17,5523.0
2022-01-28 15:15:00,292.66,293.17,292.14,292.66,7940.0,292.66,293.17,292.14,292.66,7940.0
2022-01-28 15:20:00,292.87,293.95,292.5,293.33,3957.0,292.87,293.95,292.5,293.33,3957.0
2022-01-28 15:25:00,293.63,294.06,292.97,293.08,6026.0,293.63,294.06,292.97,293.08,6026.0
2022-01-28 15:30:00,293.07,293.72,291.8,293.72,10983.0,293.07,293.72,291.8,293.72,10983.0
2022-01-28 15:35:00,293.63,294.32,293.63,293.88,13526.0,293.63,294.32,293.63,293.88,13526.0
2022-01-28 15:40:00,294.03,294.81,293.72,294.69,7248.0,294.03,294.81,293.72,294.69,7248.0
2022-01-28 15:45:00,294.67,294.96,294.0,294.09,29646.0,294.67,294.96,294.0,294.09,29646.0
2022-01-28 15:50:00,294.15,296.43,294.03,295.92,91495.0,294.15,296.43,294.03,295.92,91495.0
2022-01-28 15:55:00,296.29,296.87,295.44,296.35,72941.0,296.29,296.87,295.44,296.35,72941.0
2022-01-31 09:30:00,296.36,299.6,295.99,299.49,16290.0,296.36,299.6,295.99,299.49,16290.0
2022-01-31 09:35:00,299.38,300.96,298.91,298.95,5000.0,299.38,300.96,298.91,298.95,5000.0
2022-01-31 09:40:00,301.06,301.92,300.6,301.11,5014.0,301.06,301.92,300.6,301.11,5014.0
2022-01-31 09:45:00,300.47,301.16,299.82,300.47,8410.0,300.47,301.16,299.82,300.47,8410.0
2022-01-31 09:50:00,300.2,302.81,299.69,302.72,12592.0,300.2,302.81,299.69,302.72,12592.0
2022-01-31 09:55:00,302.88,303.46,302.32,303.4,6693.0,302.88,303.46,302.32,303.4,6693.0
2022-01-31 10:00:00,303.68,305.12,303.5,304.52,8010.0,303.68,305.12,303.5,304.52,8010.0
2022-01-31 10:05:00,304.43,306.26,303.95,306.05,4262.0,304.43,306.26,303.95,306.05,4262.0
2022-01-31 10:10:00,305.82,305.95,304.57,305.34,7728.0,305.82,305.95,304.57,305.34,7728.0
2022-01-31 10:15:00,305.47,305.66,304.47,304.87,4478.0,305.47,305.66,304.47,304.87,4478.0
2022-01-31 10:20:00,304.76,305.24,304.0,304.81,2895.0,304.76,305.24,304.0,304.81,2895.0
2022-01-31 10:25:00,305.31,305.31,303.72,303.94,2340.0,305.31,305.31,303.72,303.94,2340.0
2022-01-31 10:30:00,304.01,304.64,303.5,304.64,4878.0,304.01,304.64,303.5,304.64,4878.0
2022-01-31 10:35:00,305.07,305.36,304.38,304.89,2271.0,305.07,305.36,304.38,304.89,2271.0
2022-01-31 10:40:00,304.48,306.5,304.19,306.5,2908.0,304.48,306.5,304.19,306.5,2908.0
2022-01-31 10:45:00,305.93,305.93,304.62,304.87,1962.0,305.93,305.93,304.62,304.87,1962.0
2022-01-31 10:50:00,305.06,306.83,304.98,306.52,3500.0,305.06,306.83,304.98,306.52,3500.0
2022-01-31 10:55:00,306.2,306.3,305.3,306.28,2827.0,306.2,306.3,305.3,306.28,2827.0
2022-01-31 11:00:00,306.18,306.85,306.17,306.73,2442.0,306.18,306.85,306.17,306.73,2442.0
2022-01-31 11:05:00,306.41,306.76,305.09,305.1,5247.0,306.41,306.76,305.09,305.1,5247.0
2022-01-31 11:10:00,305.29,305.53,304.26,305.53,3699.0,305.29,305.53,304.26,305.53,3699.0
2022-01-31 11:15:00,305.1,305.49,304.84,304.84,2100.0,305.1,305.49,304.84,304.84,2100.0
2022-01-31 11:20:00,305.21,305.58,304.53,304.53,1514.0,305.21,305.58,304.53,304.53,1514.0
2022-01-31 11:25:00,304.48,305.5,304.4,305.1,4918.0,304.48,305.5,304.4,305.1,4918.0
2022-01-31 11:30:00,305.32,305.68,304.78,305.68,2228.0,305.32,305.68,304.78,305.68,2228.0
2022-01-31 11:35:00,305.97,306.33,305.82,306.24,1777.0,305.97,306.33,305.82,306.24,1777.0
2022-01-31 11:40:00,306.2,306.28,305.63,305.63,5806.0,306.2,306.28,305.63,305.63,5806.0
2022-01-31 11:45:00,306.0,306.72,305.77,306.72,2603.0,306.0,306.72,305.77,306.72,2603.0
2022-01-31 11:50:00,306.47,308.46,306.42,308.16,7211.0,306.47,308.46,306.42,308.16,7211.0
2022-01-31 11:55:00,308.21,308.95,307.99,308.37,10564.0,308.21,308.95,307.99,308.37,10564.0
2022-01-31 12:00:00,308.04,308.35,307.67,308.23,3304.0,308.04,308.35,307.67,308.23,3304.0
2022-01-31 12:05:00,308.46,308.51,307.48,307.48,3847.0,308.46,308.51,307.48,307.48,3847.0
2022-01-31 12:10:00,307.63,307.8,307.15,307.15,2102.0,307.63,307.8,307.15,307.15,2102.0
2022-01-31 12:15:00,307.08,307.67,306.98,307.54,1394.0,307.08,307.67,306.98,307.54,1394.0
2022-01-31 12:20:00,307.69,307.69,306.23,306.41,2285.0,307.69,307.69,306.23,306.41,2285.0
2022-01-31 12:25:00,306.4,306.77,306.32,306.51,1406.0,306.4,306.77,306.32,306.51,1406.0
2022-01-31 12:30:00,306.51,307.03,306.46,306.89,7648.0,306.51,307.03,306.46,306.89,7648.0
2022-01-31 12:35:00,306.92,307.49,306.68,307.49,3129.0,306.92,307.49,306.68,307.49,3129.0
2022-01-31 12:40:00,307.34,307.4,306.6,306.6,1200.0,307.34,307.4,306.6,306.6,1200.0
2022-01-31 12:45:00,307.24,307.98,307.12,307.98,1483.0,307.24,307.98,307.12,307.98,1483.0
2022-01-31 12:50:00,307.98,307.98,307.39,307.55,3640.0,307.98,307.98,307.39,307.55,3640.0
2022-01-31 12:55:00,307.41,307.43,307.16,307.23,2160.0,307.41,307.43,307.16,307.23,2160.0
2022-01-31 13:00:00,307.02,307.02,306.47,306.56,1203.0,307.02,307.02,306.47,306.56,1203.0
2022-01-31 13:05:00,306.36,307.22,306.35,307.13,6914.0,306.36,307.22,306.35,307.13,6914.0
2022-01-31 13:10:00,306.98,307.2,306.46,306.79,1860.0,306.98,307.2,306.46,306.79,1860.0
2022-01-31 13:15:00,307.08,307.37,306.72,307.12,5019.0,307.08,307.37,306.72,307.12,5019.0
2022-01-31 13:20:00,307.17,307.24,306.7,306.89,2900.0,307.17,307.24,306.7,306.89,2900.0
2022-01-31 13:25:00,306.93,307.05,306.39,306.43,6305.0,306.93,307.05,306.39,306.43,6305.0
2022-01-31 13:30:00,306.47,306.51,305.88,305.91,5068.0,306.47,306.51,305.88,305.91,5068.0
2022-01-31 13:35:00,305.98,307.09,305.77,307.0,3837.0,305.98,307.09,305.77,307.0,3837.0
2022-01-31 13:40:00,306.77,307.62,306.74,306.84,1700.0,306.77,307.62,306.74,306.84,1700.0
2022-01-31 13:45:00,307.01,307.36,307.01,307.36,679.0,307.01,307.36,307.01,307.36,679.0
2022-01-31 13:50:00,307.39,307.39,306.47,306.87,1850.0,307.39,307.39,306.47,306.87,1850.0
2022-01-31 13:55:00,306.75,306.88,306.21,306.88,2429.0,306.75,306.88,306.21,306.88,2429.0
2022-01-31 14:00:00,306.84,306.93,306.39,306.54,2206.0,306.84,306.93,306.39,306.54,2206.0
2022-01-31 14:05:00,306.53,307.38,306.52,307.15,908.0,306.53,307.38,306.52,307.15,908.0
2022-01-31 14:10:00,307.45,307.48,306.95,307.1,3365.0,307.45,307.48,306.95,307.1,3365.0
2022-01-31 14:15:00,307.05,307.41,307.05,307.23,1610.0,307.05,307.41,307.05,307.23,1610.0
2022-01-31 14:20:00,306.96,307.41,306.55,307.32,1977.0,306.96,307.41,306.55,307.32,1977.0
2022-01-31 14:25:00,307.33,308.13,307.33,307.97,4900.0,307.33,308.13,307.33,307.97,4900.0
2022-01-31 14:30:00,307.83,307.86,307.27,307.27,2195.0,307.83,307.86,307.27,307.27,2195.0
2022-01-31 14:35:00,307.59,307.96,307.27,307.52,2765.0,307.59,307.96,307.27,307.52,2765.0
2022-01-31 14:40:00,307.8,308.0,307.44,307.96,3135.0,307.8,308.0,307.44,307.96,3135.0
2022-01-31 14:45:00,308.32,308.32,307.39,307.74,4114.0,308.32,308.32,307.39,307.74,4114.0
2022-01-31 14:50:00,307.95,308.13,307.34,307.46,3356.0,307.95,308.13,307.34,307.46,3356.0
2022-01-31 14:55:00,307.61,308.22,307.61,308.17,2266.0,307.61,308.22,307.61,308.17,2266.0
2022-01-31 15:00:00,308.33,308.35,307.93,308.16,2951.0,308.33,308.35,307.93,308.16,2951.0
2022-01-31 15:05:00,308.24,308.24,306.97,307.05,3489.0,308.24,308.24,306.97,307.05,3489.0
2022-01-31 15:10:00,306.98,306.99,305.83,305.99,3000.0,306.98,306.99,305.83,305.99,3000.0
2022-01-31 15:15:00,305.99,306.87,305.99,306.13,14696.0,305.99,306.87,305.99,306.13,14696.0
2022-01-31 15:20:00,306.63,307.75,306.4,307.66,1508.0,306.63,307.75,306.4,307.66,1508.0
2022-01-31 15:25:00,307.86,307.99,307.32,307.57,4046.0,307.86,307.99,307.32,307.57,4046.0
2022-01-31 15:30:00,307.56,309.3,307.31,309.28,9480.0,307.56,309.3,307.31,309.28,9480.0
2022-01-31 15:35:00,309.11,309.42,308.53,308.59,8434.0,309.11,309.42,308.53,308.59,8434.0
2022-01-31 15:40:00,308.36,308.87,308.2,308.55,10735.0,308.36,308.87,308.2,308.55,10735.0
2022-01-31 15:45:00,308.61,309.35,308.23,309.35,7800.0,308.61,309.35,308.23,309.35,7800.0
2022-01-31 15:50:00,309.76,310.71,309.48,310.57,14814.0,309.76,310.71,309.48,310.57,14814.0
2022-01-31 15:55:00,310.77,310.84,309.8,310.5,44850.0,310.77,310.84,309.8,310.5,44850.0
2022-02-01 09:30:00,312.28,313.24,310.36,311.95,21380.0,312.28,313.24,310.36,311.95,21380.0
2022-02-01 09:35:00,311.93,313.22,308.87,309.93,10236.0,311.93,313.22,308.87,309.93,10236.0
2022-02-01 09:40:00,309.66,310.58,307.45,308.26,10648.0,309.66,310.58,307.45,308.26,10648.0
2022-02-01 09:45:00,308.55,309.84,307.72,308.79,6100.0,308.55,309.84,307.72,308.79,6100.0
2022-02-01 09:50:00,310.45,310.69,308.41,309.15,3800.0,310.45,310.69,308.41,309.15,3800.0
2022-02-01 09:55:00,309.35,309.82,308.15,309.27,9413.0,309.35,309.82,308.15,309.27,9413.0
2022-02-01 10:00:00,308.73,308.84,306.51,307.67,31792.0,308.73,308.84,306.51,307.67,31792.0
2022-02-01 10:05:00,307.32,307.42,306.33,306.57,5983.0,307.32,307.42,306.33,306.57,5983.0
2022-02-01 10:10:00,307.0,308.14,306.87,308.14,4915.0,307.0,308.14,306.87,308.14,4915.0
2022-02-01 10:15:00,307.88,309.05,307.67,308.07,6622.0,307.88,309.05,307.67,308.07,6622.0
2022-02-01 10:20:00,308.19,308.84,308.14,308.42,1000.0,308.19,308.84,308.14,308.42,1000.0
2022-02-01 10:25:00,308.96,309.56,308.33,308.44,4891.0,308.96,309.56,308.33,308.44,4891.0
2022-02-01 10:30:00,308.95,309.89,307.4,307.93,2755.0,308.95,309.89,307.4,307.93,2755.0
2022-02-01 10:35:00,307.77,308.84,307.39,308.27,3100.0,307.77,308.84,307.39,308.27,3100.0
2022-02-01 10:40:00,308.12,308.12,306.42,307.19,4572.0,308.12,308.12,306.42,307.19,4572.0
2022-02-01 10:45:00,306.39,306.78,305.81,306.5,10407.0,306.39,306.78,305.81,306.5,10407.0
2022-02-01 10:50:00,307.0,307.71,306.84,307.58,3060.0,307.0,307.71,306.84,307.58,3060.0
2022-02-01 10:55:00,307.78,308.32,307.76,308.18,2300.0,307.78,308.32,307.76,308.18,2300.0
2022-02-01 11:00:00,308.19,308.99,308.19,308.78,1900.0,308.19,308.99,308.19,308.78,1900.0
2022-02-01 11:05:00,309.0,310.05,309.0,309.86,1165.0,309.0,310.05,309.0,309.86,1165.0
2022-02-01 11:10:00,309.92,310.56,309.47,310.34,11148.0,309.92,310.56,309.47,310.34,11148.0
2022-02-01 11:15:00,311.03,311.3,309.9,309.9,3121.0,311.03,311.3,309.9,309.9,3121.0
2022-02-01 11:20:00,310.07,310.37,308.81,308.81,1409.0,310.07,310.37,308.81,308.81,1409.0
2022-02-01 11:25:00,309.11,310.54,309.11,310.54,1700.0,309.11,310.54,309.11,310.54,1700.0
2022-02-01 11:30:00,310.25,310.77,309.69,310.69,2600.0,310.25,310.77,309.69,310.69,2600.0
2022-02-01 11:35:00,310.89,310.92,309.72,310.63,3179.0,310.89,310.92,309.72,310.63,3179.0
2022-02-01 11:40:00,310.5,310.79,309.9,310.26,2400.0,310.5,310.79,309.9,310.26,2400.0
2022-02-01 11:45:00,310.13,311.45,310.12,310.9,2860.0,310.13,311.45,310.12,310.9,2860.0
2022-02-01 11:50:00,310.55,310.97,310.28,310.7,2606.0,310.55,310.97,310.28,310.7,2606.0
2022-02-01 11:55:00,311.05,312.05,310.64,311.09,2700.0,311.05,312.05,310.64,311.09,2700.0
2022-02-01 12:00:00,310.97,311.37,310.5,310.76,2950.0,310.97,311.37,310.5,310.76,2950.0
2022-02-01 12:05:00,310.54,310.68,309.57,309.88,2000.0,310.54,310.68,309.57,309.88,2000.0
2022-02-01 12:10:00,309.83,309.91,308.94,309.91,6565.0,309.83,309.91,308.94,309.91,6565.0
2022-02-01 12:15:00,310.27,310.27,309.66,309.95,600.0,310.27,310.27,309.66,309.95,600.0
2022-02-01 12:20:00,310.02,310.88,310.02,310.47,1200.0,310.02,310.88,310.02,310.47,1200.0
2022-02-01 12:25:00,310.76,311.13,309.58,310.52,2300.0,310.76,311.13,309.58,310.52,2300.0
2022-02-01 12:30:00,310.62,310.62,308.91,309.27,4100.0,310.62,310.62,308.91,309.27,4100.0
2022-02-01 12:35:00,309.58,310.25,309.51,309.88,2445.0,309.58,310.25,309.51,309.88,2445.0
2022-02-01 12:40:00,310.23,310.23,309.42,309.99,2075.0,310.23,310.23,309.42,309.99,2075.0
2022-02-01 12:45:00,310.24,310.34,309.35,309.7,2500.0,310.24,310.34,309.35,309.7,2500.0
2022-02-01 12:50:00,309.8,310.13,309.41,309.42,4097.0,309.8,310.13,309.41,309.42,4097.0
2022-02-01 12:55:00,309.75,311.6,309.75,311.29,2079.0,309.75,311.6,309.75,311.29,2079.0
2022-02-01 13:00:00,310.99,311.13,310.51,310.75,3520.0,310.99,311.13,310.51,310.75,3520.0
2022-02-01 13:05:00,310.65,310.91,310.16,310.16,1888.0,310.65,310.91,310.16,310.16,1888.0
2022-02-01 13:10:00,310.44,311.11,310.43,310.66,2454.0,310.44,311.11,310.43,310.66,2454.0
2022-02-01 13:15:00,310.54,310.67,310.25,310.3,400.0,310.54,310.67,310.25,310.3,400.0
2022-02-01 13:20:00,310.17,310.63,310.17,310.37,2000.0,310.17,310.63,310.17,310.37,2000.0
2022-02-01 13:25:00,310.15,311.06,310.15,311.06,3200.0,310.15,311.06,310.15,311.06,3200.0
2022-02-01 13:30:00,311.14,311.22,310.12,310.12,1151.0,311.14,311.22,310.12,310.12,1151.0
2022-02-01 13:35:00,310.12,310.21,309.65,309.85,1694.0,310.12,310.21,309.65,309.85,1694.0
2022-02-01 13:40:00,310.07,310.97,310.07,310.73,5763.0,310.07,310.97,310.07,310.73,5763.0
2022-02-01 13:45:00,310.53,310.68,309.81,310.19,2131.0,310.53,310.68,309.81,310.19,2131.0
2022-02-01 13:50:00,309.76,309.97,309.56,309.97,925.0,309.76,309.97,309.56,309.97,925.0
2022-02-01 13:55:00,309.13,309.73,308.95,309.73,1100.0,309.13,309.73,308.95,309.73,1100.0
2022-02-01 14:00:00,309.55,310.57,309.55,310.38,1200.0,309.55,310.57,309.55,310.38,1200.0
2022-02-01 14:05:00,310.09,310.2,309.78,310.13,1700.0,310.09,310.2,309.78,310.13,1700.0
2022-02-01 14:10:00,310.08,310.69,309.46,309.63,7587.0,310.08,310.69,309.46,309.63,7587.0
2022-02-01 14:15:00,309.85,310.02,309.13,309.48,2510.0,309.85,310.02,309.13,309.48,2510.0
2022-02-01 14:20:00,309.1,309.14,307.97,308.69,6301.0,309.1,309.14,307.97,308.69,6301.0
2022-02-01 14:25:00,308.8,308.88,308.35,308.86,2279.0,308.8,308.88,308.35,308.86,2279.0
2022-02-01 14:30:00,308.87,309.14,308.51,309.13,2000.0,308.87,309.14,308.51,309.13,2000.0
2022-02-01 14:35:00,308.84,309.04,308.1,308.38,1800.0,308.84,309.04,308.1,308.38,1800.0
2022-02-01 14:40:00,308.29,308.68,308.19,308.6,2103.0,308.29,308.68,308.19,308.6,2103.0
2022-02-01 14:45:00,308.61,309.24,308.32,308.6,3693.0,308.61,309.24,308.32,308.6,3693.0
2022-02-01 14:50:00,308.33,308.41,307.86,308.27,1654.0,308.33,308.41,307.86,308.27,1654.0
2022-02-01 14:55:00,308.2,308.44,307.43,308.29,2611.0,308.2,308.44,307.43,308.29,2611.0
2022-02-01 15:00:00,308.07,309.86,308.07,309.79,2200.0,308.07,309.86,308.07,309.79,2200.0
2022-02-01 15:05:00,309.57,309.75,309.28,309.59,3700.0,309.57,309.75,309.28,309.59,3700.0
2022-02-01 15:10:00,309.51,309.55,309.12,309.25,8699.0,309.51,309.55,309.12,309.25,8699.0
2022-02-01 15:15:00,309.31,309.51,308.99,309.29,4248.0,309.31,309.51,308.99,309.29,4248.0
2022-02-01 15:20:00,309.42,310.14,309.22,310.13,3272.0,309.42,310.14,309.22,310.13,3272.0
2022-02-01 15:25:00,310.18,310.37,309.63,310.37,2600.0,310.18,310.37,309.63,310.37,2600.0
2022-02-01 15:30:00,310.48,310.98,310.42,310.85,5243.0,310.48,310.98,310.42,310.85,5243.0
2022-02-01 15:35:00,310.87,311.12,309.48,309.59,13167.0,310.87,311.12,309.48,309.59,13167.0
2022-02-01 15:40:00,309.62,310.81,309.61,310.76,5000.0,309.62,310.81,309.61,310.76,5000.0
2022-02-01 15:45:00,310.75,311.36,310.47,311.28,8218.0,310.75,311.36,310.47,311.28,8218.0
2022-02-01 15:50:00,311.49,312.46,311.05,312.05,15151.0,311.49,312.46,311.05,312.05,15151.0
2022-02-01 15:55:00,312.05,312.64,311.54,311.81,32497.0,312.05,312.64,311.54,311.81,32497.0
2022-02-02 09:30:00,314.91,314.91,311.05,313.13,31190.0,314.91,314.91,311.05,313.13,31190.0
2022-02-02 09:35:00,312.95,313.98,312.6,313.19,2300.0,312.95,313.98,312.6,313.19,2300.0
2022-02-02 09:40:00,313.09,313.09,310.33,311.6,3659.0,313.09,313.09,310.33,311.6,3659.0
2022-02-02 09:45:00,311.04,311.97,310.79,310.79,2551.0,311.04,311.97,310.79,310.79,2551.0
2022-02-02 09:50:00,310.79,312.32,310.22,312.19,5055.0,310.79,312.32,310.22,312.19,5055.0
2022-02-02 09:55:00,312.37,312.95,311.53,312.2,1660.0,312.37,312.95,311.53,312.2,1660.0
2022-02-02 10:00:00,313.21,314.56,312.81,314.01,4589.0,313.21,314.56,312.81,314.01,4589.0
2022-02-02 10:05:00,313.33,315.24,313.18,314.25,4741.0,313.33,315.24,313.18,314.25,4741.0
2022-02-02 10:10:00,314.41,314.71,312.19,312.19,2380.0,314.41,314.71,312.19,312.19,2380.0
2022-02-02 10:15:00,312.26,313.16,312.26,313.1,2700.0,312.26,313.16,312.26,313.1,2700.0
2022-02-02 10:20:00,313.51,313.51,311.17,311.98,6961.0,313.51,313.51,311.17,311.98,6961.0
2022-02-02 10:25:00,312.05,312.12,311.07,311.96,3800.0,312.05,312.12,311.07,311.96,3800.0
2022-02-02 10:30:00,312.17,312.28,311.55,311.99,2900.0,312.17,312.28,311.55,311.99,2900.0
2022-02-02 10:35:00,311.81,312.69,311.36,312.4,6163.0,311.81,312.69,311.36,312.4,6163.0
2022-02-02 10:40:00,312.41,312.6,311.47,312.44,5600.0,312.41,312.6,311.47,312.44,5600.0
2022-02-02 10:45:00,313.04,313.35,312.65,313.0,1067.0,313.04,313.35,312.65,313.0,1067.0
2022-02-02 10:50:00,313.36,313.74,313.35,313.36,400.0,313.36,313.74,313.35,313.36,400.0
2022-02-02 10:55:00,312.15,312.98,312.09,312.92,2600.0,312.15,312.98,312.09,312.92,2600.0
2022-02-02 11:00:00,313.29,313.29,311.48,311.76,2500.0,313.29,313.29,311.48,311.76,2500.0
2022-02-02 11:05:00,311.61,312.15,311.36,312.13,2400.0,311.61,312.15,311.36,312.13,2400.0
2022-02-02 11:10:00,311.75,312.17,310.66,310.69,2122.0,311.75,312.17,310.66,310.69,2122.0
2022-02-02 11:15:00,310.32,310.89,310.1,310.89,1361.0,310.32,310.89,310.1,310.89,1361.0
2022-02-02 11:20:00,311.41,311.91,311.02,311.69,2194.0,311.41,311.91,311.02,311.69,2194.0
2022-02-02 11:25:00,311.82,312.09,311.46,311.46,1000.0,311.82,312.09,311.46,311.46,1000.0
2022-02-02 11:30:00,311.35,311.35,310.62,311.14,2000.0,311.35,311.35,310.62,311.14,2000.0
2022-02-02 11:35:00,311.12,311.48,310.02,310.02,2809.0,311.12,311.48,310.02,310.02,2809.0
2022-02-02 11:40:00,310.49,310.79,310.49,310.73,1300.0,310.49,310.79,310.49,310.73,1300.0
2022-02-02 11:45:00,310.69,311.42,310.4,310.78,1266.0,310.69,311.42,310.4,310.78,1266.0
2022-02-02 11:50:00,310.7,311.73,310.7,311.7,946.0,310.7,311.73,310.7,311.7,946.0
2022-02-02 11:55:00,311.7,312.35,311.24,312.2,1206.0,311.7,312.35,311.24,312.2,1206.0
2022-02-02 12:00:00,312.38,312.38,311.33,311.64,800.0,312.38,312.38,311.33,311.64,800.0
2022-02-02 12:05:00,311.75,312.89,311.75,312.89,300.0,311.75,312.89,311.75,312.89,300.0
2022-02-02 12:10:00,313.0,313.0,312.28,312.54,1149.0,313.0,313.0,312.28,312.54,1149.0
2022-02-02 12:15:00,312.32,312.7,310.87,311.67,13168.0,312.32,312.7,310.87,311.67,13168.0
2022-02-02 12:20:00,311.81,313.0,311.81,312.41,4152.0,311.81,313.0,311.81,312.41,4152.0
2022-02-02 12:25:00,312.04,312.56,311.81,312.32,4601.0,312.04,312.56,311.81,312.32,4601.0
2022-02-02 12:30:00,312.12,312.58,312.09,312.36,4589.0,312.12,312.58,312.09,312.36,4589.0
2022-02-02 12:35:00,312.53,312.53,311.87,312.47,700.0,312.53,312.53,311.87,312.47,700.0
2022-02-02 12:40:00,312.63,313.58,312.51,313.48,6355.0,312.63,313.58,312.51,313.48,6355.0
2022-02-02 12:45:00,313.83,314.95,313.83,314.37,4815.0,313.83,314.95,313.83,314.37,4815.0
2022-02-02 12:50:00,314.03,314.15,314.03,314.14,900.0,314.03,314.15,314.03,314.14,900.0
2022-02-02 12:55:00,314.19,314.95,313.91,314.95,3171.0,314.19,314.95,313.91,314.95,3171.0
2022-02-02 13:00:00,314.74,314.74,314.03,314.03,1500.0,314.74,314.74,314.03,314.03,1500.0
2022-02-02 13:05:00,313.88,314.17,313.84,314.03,1312.0,313.88,314.17,313.84,314.03,1312.0
2022-02-02 13:10:00,313.63,313.68,313.11,313.43,2200.0,313.63,313.68,313.11,313.43,2200.0
2022-02-02 13:15:00,313.48,314.1,313.21,313.71,2074.0,313.48,314.1,313.21,313.71,2074.0
2022-02-02 13:20:00,313.78,314.08,313.41,313.44,2048.0,313.78,314.08,313.41,313.44,2048.0
2022-02-02 13:25:00,313.0,313.29,312.85,313.29,758.0,313.0,313.29,312.85,313.29,758.0
2022-02-02 13:30:00,312.96,313.33,312.96,313.24,600.0,312.96,313.33,312.96,313.24,600.0
2022-02-02 13:35:00,313.25,313.87,313.25,313.87,1701.0,313.25,313.87,313.25,313.87,1701.0
2022-02-02 13:40:00,314.17,314.46,314.01,314.01,1606.0,314.17,314.46,314.01,314.01,1606.0
2022-02-02 13:45:00,314.16,314.25,313.75,313.75,897.0,314.16,314.25,313.75,313.75,897.0
2022-02-02 13:50:00,313.0,313.04,312.65,312.75,1300.0,313.0,313.04,312.65,312.75,1300.0
2022-02-02 13:55:00,313.02,313.07,312.44,313.07,1815.0,313.02,313.07,312.44,313.07,1815.0
2022-02-02 14:00:00,313.02,314.08,313.02,314.07,2300.0,313.02,314.08,313.02,314.07,2300.0
2022-02-02 14:05:00,313.97,314.51,313.33,313.73,3415.0,313.97,314.51,313.33,313.73,3415.0
2022-02-02 14:10:00,313.46,313.73,312.77,313.01,1300.0,313.46,313.73,312.77,313.01,1300.0
2022-02-02 14:15:00,312.09,312.79,311.33,312.55,5400.0,312.09,312.79,311.33,312.55,5400.0
2022-02-02 14:20:00,312.81,313.17,312.26,312.47,947.0,312.81,313.17,312.26,312.47,947.0
2022-02-02 14:25:00,311.73,312.85,311.73,312.85,900.0,311.73,312.85,311.73,312.85,900.0
2022-02-02 14:30:00,313.19,314.07,312.87,313.99,3012.0,313.19,314.07,312.87,313.99,3012.0
2022-02-02 14:35:00,313.9,313.9,313.5,313.54,535.0,313.9,313.9,313.5,313.54,535.0
2022-02-02 14:40:00,313.75,314.26,313.75,314.15,1300.0,313.75,314.26,313.75,314.15,1300.0
2022-02-02 14:45:00,314.09,314.6,313.96,314.56,1137.0,314.09,314.6,313.96,314.56,1137.0
2022-02-02 14:50:00,314.72,314.72,314.3,314.66,1400.0,314.72,314.72,314.3,314.66,1400.0
2022-02-02 14:55:00,314.49,314.49,314.01,314.15,1200.0,314.49,314.49,314.01,314.15,1200.0
2022-02-02 15:00:00,313.89,314.99,313.21,314.99,2000.0,313.89,314.99,313.21,314.99,2000.0
2022-02-02 15:05:00,314.99,314.99,314.44,314.62,2100.0,314.99,314.99,314.44,314.62,2100.0
2022-02-02 15:10:00,314.56,314.57,314.14,314.54,1700.0,314.56,314.57,314.14,314.54,1700.0
2022-02-02 15:15:00,314.66,314.77,314.32,314.77,2499.0,314.66,314.77,314.32,314.77,2499.0
2022-02-02 15:20:00,315.3,315.54,314.68,314.68,2412.0,315.3,315.54,314.68,314.68,2412.0
2022-02-02 15:25:00,314.8,314.99,314.18,314.44,2333.0,314.8,314.99,314.18,314.44,2333.0
2022-02-02 15:30:00,314.36,314.56,313.84,314.56,1737.0,314.36,314.56,313.84,314.56,1737.0
2022-02-02 15:35:00,314.66,314.72,313.8,314.26,3000.0,314.66,314.72,313.8,314.26,3000.0
2022-02-02 15:40:00,314.56,314.66,314.18,314.38,3967.0,314.56,314.66,314.18,314.38,3967.0
2022-02-02 15:45:00,314.51,315.06,314.46,315.06,5667.0,314.51,315.06,314.46,315.06,5667.0
2022-02-02 15:50:00,314.89,315.49,314.04,315.34,10420.0,314.89,315.49,314.04,315.34,10420.0
2022-02-02 15:55:00,315.37,316.33,315.31,315.63,43629.0,315.37,316.33,315.31,315.63,43629.0
2022-02-03 09:30:00,308.84,308.87,306.49,308.56,11513.0,308.84,308.87,306.49,308.56,11513.0
2022-02-03 09:35:00,308.66,310.62,308.66,310.62,837.0,308.66,310.62,308.66,310.62,837.0
2022-02-03 09:40:00,311.57,312.5,310.89,310.97,2755.0,311.57,312.5,310.89,310.97,2755.0
2022-02-03 09:45:00,309.46,309.46,308.44,308.44,1700.0,309.46,309.46,308.44,308.44,1700.0
2022-02-03 09:50:00,309.03,309.1,307.14,307.31,4301.0,309.03,309.1,307.14,307.31,4301.0
2022-02-03 09:55:00,307.24,307.94,307.05,307.79,3106.0,307.24,307.94,307.05,307.79,3106.0
2022-02-03 10:00:00,307.43,309.44,307.28,308.87,4555.0,307.43,309.44,307.28,308.87,4555.0
2022-02-03 10:05:00,308.88,309.48,308.26,308.87,2769.0,308.88,309.48,308.26,308.87,2769.0
2022-02-03 10:10:00,308.52,308.89,308.48,308.66,1171.0,308.52,308.89,308.48,308.66,1171.0
2022-02-03 10:15:00,309.0,310.2,309.0,310.2,1100.0,309.0,310.2,309.0,310.2,1100.0
2022-02-03 10:20:00,310.53,311.19,309.96,310.19,2650.0,310.53,311.19,309.96,310.19,2650.0
2022-02-03 10:25:00,309.49,310.15,309.38,310.15,1800.0,309.49,310.15,309.38,310.15,1800.0
2022-02-03 10:30:00,310.85,310.86,308.51,308.51,2417.0,310.85,310.86,308.51,308.51,2417.0
2022-02-03 10:35:00,308.88,309.79,308.27,308.77,2430.0,308.88,309.79,308.27,308.77,2430.0
2022-02-03 10:40:00,309.34,309.79,308.54,308.57,2394.0,309.34,309.79,308.54,308.57,2394.0
2022-02-03 10:45:00,308.0,308.0,306.89,307.02,2133.0,308.0,308.0,306.89,307.02,2133.0
2022-02-03 10:50:00,306.85,307.23,306.38,306.91,2192.0,306.85,307.23,306.38,306.91,2192.0
2022-02-03 10:55:00,307.16,307.43,306.9,307.15,1200.0,307.16,307.43,306.9,307.15,1200.0
2022-02-03 11:00:00,306.73,306.99,306.5,306.93,733.0,306.73,306.99,306.5,306.93,733.0
2022-02-03 11:05:00,307.74,308.25,307.06,308.25,500.0,307.74,308.25,307.06,308.25,500.0
2022-02-03 11:10:00,307.75,309.44,307.36,309.44,3696.0,307.75,309.44,307.36,309.44,3696.0
2022-02-03 11:15:00,309.51,309.68,309.14,309.68,1000.0,309.51,309.68,309.14,309.68,1000.0
2022-02-03 11:20:00,310.05,310.26,308.76,308.77,5180.0,310.05,310.26,308.76,308.77,5180.0
2022-02-03 11:25:00,308.99,308.99,307.61,307.61,583.0,308.99,308.99,307.61,307.61,583.0
2022-02-03 11:30:00,307.43,307.5,306.64,306.64,1500.0,307.43,307.5,306.64,306.64,1500.0
2022-02-03 11:35:00,307.39,307.75,307.23,307.75,1315.0,307.39,307.75,307.23,307.75,1315.0
2022-02-03 11:40:00,307.13,307.56,307.13,307.36,816.0,307.13,307.56,307.13,307.36,816.0
2022-02-03 11:45:00,307.78,307.78,307.27,307.36,715.0,307.78,307.78,307.27,307.36,715.0
2022-02-03 11:50:00,307.17,307.74,306.96,306.97,1800.0,307.17,307.74,306.96,306.97,1800.0
2022-02-03 11:55:00,307.22,307.22,306.88,306.88,399.0,307.22,307.22,306.88,306.88,399.0
2022-02-03 12:00:00,306.81,306.81,305.51,305.51,2330.0,306.81,306.81,305.51,305.51,2330.0
2022-02-03 12:05:00,305.0,305.0,304.76,304.83,2883.0,305.0,305.0,304.76,304.83,2883.0
2022-02-03 12:10:00,304.82,305.35,304.77,305.35,1135.0,304.82,305.35,304.77,305.35,1135.0
2022-02-03 12:15:00,305.33,305.49,305.01,305.15,1700.0,305.33,305.49,305.01,305.15,1700.0
2022-02-03 12:20:00,305.74,306.09,305.73,306.09,300.0,305.74,306.09,305.73,306.09,300.0
2022-02-03 12:25:00,306.01,306.01,306.01,306.01,100.0,306.01,306.01,306.01,306.01,100.0
2022-02-03 12:30:00,305.92,305.92,305.11,305.11,565.0,305.92,305.92,305.11,305.11,565.0
2022-02-03 12:35:00,305.67,306.26,305.51,306.13,3525.0,305.67,306.26,305.51,306.13,3525.0
2022-02-03 12:40:00,306.07,306.13,304.99,304.99,4916.0,306.07,306.13,304.99,304.99,4916.0
2022-02-03 12:45:00,305.05,305.67,304.81,305.18,4655.0,305.05,305.67,304.81,305.18,4655.0
2022-02-03 12:50:00,305.7,305.7,305.07,305.26,3080.0,305.7,305.7,305.07,305.26,3080.0
2022-02-03 12:55:00,305.25,305.98,305.18,305.98,1100.0,305.25,305.98,305.18,305.98,1100.0
2022-02-03 13:00:00,305.49,305.5,304.86,305.34,6598.0,305.49,305.5,304.86,305.34,6598.0
2022-02-03 13:05:00,305.69,305.8,305.55,305.75,1342.0,305.69,305.8,305.55,305.75,1342.0
2022-02-03 13:10:00,305.5,306.03,305.44,306.03,1137.0,305.5,306.03,305.44,306.03,1137.0
2022-02-03 13:15:00,306.12,306.37,305.72,306.14,2198.0,306.12,306.37,305.72,306.14,2198.0
2022-02-03 13:20:00,306.17,307.02,305.88,306.38,9444.0,306.17,307.02,305.88,306.38,9444.0
2022-02-03 13:25:00,306.24,306.51,306.15,306.4,1126.0,306.24,306.51,306.15,306.4,1126.0
2022-02-03 13:30:00,306.47,307.04,306.41,307.01,1821.0,306.47,307.04,306.41,307.01,1821.0
2022-02-03 13:35:00,305.27,305.77,305.27,305.76,1446.0,305.27,305.77,305.27,305.76,1446.0
2022-02-03 13:40:00,305.87,305.87,305.38,305.51,1808.0,305.87,305.87,305.38,305.51,1808.0
2022-02-03 13:45:00,305.75,306.34,305.74,306.03,700.0,305.75,306.34,305.74,306.03,700.0
2022-02-03 13:50:00,306.07,306.07,305.51,305.79,1131.0,306.07,306.07,305.51,305.79,1131.0
2022-02-03 13:55:00,305.75,305.97,305.63,305.86,1081.0,305.75,305.97,305.63,305.86,1081.0
2022-02-03 14:00:00,305.78,306.93,305.77,306.36,1700.0,305.78,306.93,305.77,306.36,1700.0
2022-02-03 14:05:00,306.05,306.19,306.05,306.18,425.0,306.05,306.19,306.05,306.18,425.0
2022-02-03 14:10:00,305.63,305.98,305.63,305.85,2000.0,305.63,305.98,305.63,305.85,2000.0
2022-02-03 14:15:00,305.95,306.05,305.5,305.8,1331.0,305.95,306.05,305.5,305.8,1331.0
2022-02-03 14:20:00,305.73,305.91,305.5,305.75,2299.0,305.73,305.91,305.5,305.75,2299.0
2022-02-03 14:25:00,305.86,305.88,305.48,305.76,2239.0,305.86,305.88,305.48,305.76,2239.0
2022-02-03 14:30:00,305.57,306.05,305.42,306.05,5380.0,305.57,306.05,305.42,306.05,5380.0
2022-02-03 14:35:00,306.17,306.3,305.37,305.38,11842.0,306.17,306.3,305.37,305.38,11842.0
2022-02-03 14:40:00,305.36,305.43,305.04,305.04,1234.0,305.36,305.43,305.04,305.04,1234.0
2022-02-03 14:45:00,304.88,305.12,304.31,305.12,4725.0,304.88,305.12,304.31,305.12,4725.0
2022-02-03 14:50:00,305.17,305.53,305.09,305.39,1315.0,305.17,305.53,305.09,305.39,1315.0
2022-02-03 14:55:00,305.44,305.84,305.44,305.62,600.0,305.44,305.84,305.44,305.62,600.0
2022-02-03 15:00:00,305.79,306.08,305.24,305.24,1960.0,305.79,306.08,305.24,305.24,1960.0
2022-02-03 15:05:00,305.56,305.82,305.36,305.55,1492.0,305.56,305.82,305.36,305.55,1492.0
2022-02-03 15:10:00,305.57,306.11,305.48,305.96,2000.0,305.57,306.11,305.48,305.96,2000.0
2022-02-03 15:15:00,306.36,306.55,306.36,306.45,1196.0,306.36,306.55,306.36,306.45,1196.0
2022-02-03 15:20:00,306.75,306.96,306.5,306.5,1730.0,306.75,306.96,306.5,306.5,1730.0
2022-02-03 15:25:00,306.23,306.26,305.47,305.59,2437.0,306.23,306.26,305.47,305.59,2437.0
2022-02-03 15:30:00,305.6,305.6,304.03,304.18,2003.0,305.6,305.6,304.03,304.18,2003.0
2022-02-03 15:35:00,304.06,304.38,303.76,304.12,3620.0,304.06,304.38,303.76,304.12,3620.0
2022-02-03 15:40:00,304.1,304.22,303.59,304.15,4778.0,304.1,304.22,303.59,304.15,4778.0
2022-02-03 15:45:00,303.88,303.98,303.42,303.5,4405.0,303.88,303.98,303.42,303.5,4405.0
2022-02-03 15:50:00,302.99,303.14,301.63,301.93,19481.0,302.99,303.14,301.63,301.93,19481.0
2022-02-03 15:55:00,302.22,303.77,302.13,303.75,61591.0,302.22,303.77,302.13,303.75,61591.0
2022-02-04 09:30:00,302.07,303.93,300.14,302.75,13217.0,302.07,303.93,300.14,302.75,13217.0
2022-02-04 09:35:00,301.85,301.85,300.56,300.89,1794.0,301.85,301.85,300.56,300.89,1794.0
2022-02-04 09:40:00,301.24,304.16,301.24,304.11,1751.0,301.24,304.16,301.24,304.11,1751.0
2022-02-04 09:45:00,303.62,304.59,303.52,303.52,600.0,303.62,304.59,303.52,303.52,600.0
2022-02-04 09:50:00,302.54,303.52,301.52,302.65,3300.0,302.54,303.52,301.52,302.65,3300.0
2022-02-04 09:55:00,302.39,305.6,302.39,305.6,1930.0,302.39,305.6,302.39,305.6,1930.0
2022-02-04 10:00:00,305.86,307.58,305.84,307.31,5547.0,305.86,307.58,305.84,307.31,5547.0
2022-02-04 10:05:00,306.6,307.24,305.73,305.73,5509.0,306.6,307.24,305.73,305.73,5509.0
2022-02-04 10:10:00,305.54,306.37,304.91,306.21,2800.0,305.54,306.37,304.91,306.21,2800.0
2022-02-04 10:15:00,307.15,308.32,307.08,307.79,2870.0,307.15,308.32,307.08,307.79,2870.0
2022-02-04 10:20:00,307.52,308.28,306.99,306.99,2843.0,307.52,308.28,306.99,306.99,2843.0
2022-02-04 10:25:00,307.15,307.73,305.81,305.81,3100.0,307.15,307.73,305.81,305.81,3100.0
2022-02-04 10:30:00,305.34,306.24,305.34,306.24,3100.0,305.34,306.24,305.34,306.24,3100.0
2022-02-04 10:35:00,306.28,306.28,304.82,305.92,1901.0,306.28,306.28,304.82,305.92,1901.0
2022-02-04 10:40:00,306.53,306.53,304.84,304.84,1172.0,306.53,306.53,304.84,304.84,1172.0
2022-02-04 10:45:00,304.24,304.77,303.73,304.77,2600.0,304.24,304.77,303.73,304.77,2600.0
2022-02-04 10:50:00,304.63,304.69,304.0,304.44,1300.0,304.63,304.69,304.0,304.44,1300.0
2022-02-04 10:55:00,304.75,305.18,304.4,304.56,2600.0,304.75,305.18,304.4,304.56,2600.0
2022-02-04 11:00:00,304.46,305.71,303.7,305.41,4238.0,304.46,305.71,303.7,305.41,4238.0
2022-02-04 11:05:00,305.52,305.98,304.73,304.73,2548.0,305.52,305.98,304.73,304.73,2548.0
2022-02-04 11:10:00,304.42,304.71,303.12,303.33,1505.0,304.42,304.71,303.12,303.33,1505.0
2022-02-04 11:15:00,303.72,304.8,303.46,304.67,7114.0,303.72,304.8,303.46,304.67,7114.0
2022-02-04 11:20:00,304.61,305.03,304.03,304.62,3200.0,304.61,305.03,304.03,304.62,3200.0
2022-02-04 11:25:00,304.84,306.59,304.8,306.29,4200.0,304.84,306.59,304.8,306.29,4200.0
2022-02-04 11:30:00,306.25,307.13,306.14,307.02,2180.0,306.25,307.13,306.14,307.02,2180.0
2022-02-04 11:35:00,307.03,307.8,307.02,307.19,1609.0,307.03,307.8,307.02,307.19,1609.0
2022-02-04 11:40:00,307.47,307.76,306.63,307.15,1418.0,307.47,307.76,306.63,307.15,1418.0
2022-02-04 11:45:00,306.79,307.69,306.6,306.98,1226.0,306.79,307.69,306.6,306.98,1226.0
2022-02-04 11:50:00,306.44,306.67,305.94,306.49,9709.0,306.44,306.67,305.94,306.49,9709.0
2022-02-04 11:55:00,307.0,307.76,306.82,306.85,6237.0,307.0,307.76,306.82,306.85,6237.0
2022-02-04 12:00:00,306.34,306.35,305.54,305.91,643.0,306.34,306.35,305.54,305.91,643.0
2022-02-04 12:05:00,306.07,306.48,305.91,306.48,1000.0,306.07,306.48,305.91,306.48,1000.0
2022-02-04 12:10:00,306.49,307.13,305.85,306.96,1965.0,306.49,307.13,305.85,306.96,1965.0
2022-02-04 12:15:00,306.91,307.19,306.64,306.88,900.0,306.91,307.19,306.64,306.88,900.0
2022-02-04 12:20:00,307.12,307.12,306.37,306.59,400.0,307.12,307.12,306.37,306.59,400.0
2022-02-04 12:25:00,306.47,306.95,306.44,306.6,700.0,306.47,306.95,306.44,306.6,700.0
2022-02-04 12:30:00,306.7,306.89,305.03,305.61,2805.0,306.7,306.89,305.03,305.61,2805.0
2022-02-04 12:35:00,305.75,306.09,305.39,306.09,808.0,305.75,306.09,305.39,306.09,808.0
2022-02-04 12:40:00,306.77,306.77,305.87,306.04,1672.0,306.77,306.77,305.87,306.04,1672.0
2022-02-04 12:45:00,306.0,306.3,306.0,306.3,200.0,306.0,306.3,306.0,306.3,200.0
2022-02-04 12:50:00,306.68,306.69,306.61,306.61,350.0,306.68,306.69,306.61,306.61,350.0
2022-02-04 12:55:00,306.48,307.04,306.48,306.89,1235.0,306.48,307.04,306.48,306.89,1235.0
2022-02-04 13:00:00,307.13,307.55,306.99,307.52,1500.0,307.13,307.55,306.99,307.52,1500.0
2022-02-04 13:05:00,307.65,308.07,307.56,307.75,4400.0,307.65,308.07,307.56,307.75,4400.0
2022-02-04 13:10:00,307.88,308.02,307.7,307.7,900.0,307.88,308.02,307.7,307.7,900.0
2022-02-04 13:15:00,307.95,308.04,307.65,308.04,1401.0,307.95,308.04,307.65,308.04,1401.0
2022-02-04 13:20:00,308.22,308.93,308.22,308.9,400.0,308.22,308.93,308.22,308.9,400.0
2022-02-04 13:25:00,308.86,309.02,308.12,308.24,1441.0,308.86,309.02,308.12,308.24,1441.0
2022-02-04 13:30:00,308.39,309.49,308.06,309.17,5564.0,308.39,309.49,308.06,309.17,5564.0
2022-02-04 13:35:00,309.16,309.19,308.8,308.89,1200.0,309.16,309.19,308.8,308.89,1200.0
2022-02-04 13:40:00,309.04,309.78,308.99,309.78,1741.0,309.04,309.78,308.99,309.78,1741.0
2022-02-04 13:45:00,309.33,309.62,308.81,309.22,8033.0,309.33,309.62,308.81,309.22,8033.0
2022-02-04 13:50:00,309.38,309.77,309.33,309.58,717.0,309.38,309.77,309.33,309.58,717.0
2022-02-04 13:55:00,309.38,309.53,308.71,308.71,1308.0,309.38,309.53,308.71,308.71,1308.0
2022-02-04 14:00:00,309.15,309.21,308.7,308.88,900.0,309.15,309.21,308.7,308.88,900.0
2022-02-04 14:05:00,308.81,309.19,308.74,309.14,943.0,308.81,309.19,308.74,309.14,943.0
2022-02-04 14:10:00,309.29,309.29,308.23,308.4,3249.0,309.29,309.29,308.23,308.4,3249.0
2022-02-04 14:15:00,308.96,309.34,307.93,308.29,2202.0,308.96,309.34,307.93,308.29,2202.0
2022-02-04 14:20:00,308.08,308.84,308.08,308.45,1118.0,308.08,308.84,308.08,308.45,1118.0
2022-02-04 14:25:00,309.23,309.6,308.78,308.87,4735.0,309.23,309.6,308.78,308.87,4735.0
2022-02-04 14:30:00,309.36,310.26,309.36,310.26,800.0,309.36,310.26,309.36,310.26,800.0
2022-02-04 14:35:00,310.37,310.6,309.96,310.26,3374.0,310.37,310.6,309.96,310.26,3374.0
2022-02-04 14:40:00,310.18,310.22,309.39,309.47,2207.0,310.18,310.22,309.39,309.47,2207.0
2022-02-04 14:45:00,309.0,309.36,308.84,308.84,950.0,309.0,309.36,308.84,308.84,950.0
2022-02-04 14:50:00,309.24,309.68,309.17,309.68,2148.0,309.24,309.68,309.17,309.68,2148.0
2022-02-04 14:55:00,309.79,310.16,309.68,309.68,1000.0,309.79,310.16,309.68,309.68,1000.0
2022-02-04 15:00:00,309.97,311.08,309.95,311.08,3200.0,309.97,311.08,309.95,311.08,3200.0
2022-02-04 15:05:00,311.07,311.28,310.91,311.13,3608.0,311.07,311.28,310.91,311.13,3608.0
2022-02-04 15:10:00,311.16,311.97,311.14,311.31,4364.0,311.16,311.97,311.14,311.31,4364.0
2022-02-04 15:15:00,311.43,311.77,310.76,310.97,5313.0,311.43,311.77,310.76,310.97,5313.0
2022-02-04 15:20:00,311.03,311.54,310.7,311.37,4633.0,311.03,311.54,310.7,311.37,4633.0
2022-02-04 15:25:00,311.62,311.68,310.56,310.81,3395.0,311.62,311.68,310.56,310.81,3395.0
2022-02-04 15:30:00,310.85,311.66,310.85,311.54,5819.0,310.85,311.66,310.85,311.54,5819.0
2022-02-04 15:35:00,311.03,311.31,310.68,310.69,5137.0,311.03,311.31,310.68,310.69,5137.0
2022-02-04 15:40:00,310.68,311.0,309.83,309.94,13985.0,310.68,311.0,309.83,309.94,13985.0
2022-02-04 15:45:00,309.63,310.5,309.11,309.67,11753.0,309.63,310.5,309.11,309.67,11753.0
2022-02-04 15:50:00,309.66,310.0,308.98,309.83,18623.0,309.66,310.0,308.98,309.83,18623.0
2022-02-04 15:55:00,309.55,309.75,308.81,309.1,39241.0,309.55,309.75,308.81,309.1,39241.0
2022-02-07 09:30:00,309.52,310.51,308.0,308.91,12898.0,309.52,310.51,308.0,308.91,12898.0
2022-02-07 09:35:00,308.96,311.47,308.95,311.44,2537.0,308.96,311.47,308.95,311.44,2537.0
2022-02-07 09:40:00,311.56,311.8,311.27,311.4,1313.0,311.56,311.8,311.27,311.4,1313.0
2022-02-07 09:45:00,311.8,312.26,311.38,311.52,2476.0,311.8,312.26,311.38,311.52,2476.0
2022-02-07 09:50:00,311.08,313.54,310.72,312.73,3479.0,311.08,313.54,310.72,312.73,3479.0
2022-02-07 09:55:00,312.52,312.52,312.08,312.49,400.0,312.52,312.52,312.08,312.49,400.0
2022-02-07 10:00:00,312.71,312.71,310.94,311.81,1967.0,312.71,312.71,310.94,311.81,1967.0
2022-02-07 10:05:00,311.68,312.74,311.67,312.74,1039.0,311.68,312.74,311.67,312.74,1039.0
2022-02-07 10:10:00,312.77,312.77,311.56,311.74,6278.0,312.77,312.77,311.56,311.74,6278.0
2022-02-07 10:15:00,311.75,312.07,311.38,311.75,7208.0,311.75,312.07,311.38,311.75,7208.0
2022-02-07 10:20:00,311.66,312.56,311.66,311.98,2721.0,311.66,312.56,311.66,311.98,2721.0
2022-02-07 10:25:00,311.89,312.26,311.59,311.9,2238.0,311.89,312.26,311.59,311.9,2238.0
2022-02-07 10:30:00,311.74,312.31,311.68,312.31,3067.0,311.74,312.31,311.68,312.31,3067.0
2022-02-07 10:35:00,312.3,312.3,311.63,311.63,2388.0,312.3,312.3,311.63,311.63,2388.0
2022-02-07 10:40:00,311.81,312.02,311.58,311.75,14200.0,311.81,312.02,311.58,311.75,14200.0
2022-02-07 10:45:00,311.8,312.55,311.48,311.82,11149.0,311.8,312.55,311.48,311.82,11149.0
2022-02-07 10:50:00,311.75,313.06,311.56,312.26,5492.0,311.75,313.06,311.56,312.26,5492.0
2022-02-07 10:55:00,311.74,312.0,311.69,311.74,2675.0,311.74,312.0,311.69,311.74,2675.0
2022-02-07 11:00:00,311.81,312.85,311.8,312.29,3122.0,311.81,312.85,311.8,312.29,3122.0
2022-02-07 11:05:00,311.54,312.04,311.31,311.9,12116.0,311.54,312.04,311.31,311.9,12116.0
2022-02-07 11:10:00,312.13,312.29,311.67,312.01,4121.0,312.13,312.29,311.67,312.01,4121.0
2022-02-07 11:15:00,311.74,311.82,311.16,311.74,10050.0,311.74,311.82,311.16,311.74,10050.0
2022-02-07 11:20:00,312.02,312.13,311.47,311.6,800.0,312.02,312.13,311.47,311.6,800.0
2022-02-07 11:25:00,311.26,312.04,311.26,311.82,1600.0,311.26,312.04,311.26,311.82,1600.0
2022-02-07 11:30:00,311.55,311.6,311.08,311.6,5629.0,311.55,311.6,311.08,311.6,5629.0
2022-02-07 11:35:00,311.55,311.55,310.2,310.2,5031.0,311.55,311.55,310.2,310.2,5031.0
2022-02-07 11:40:00,309.67,309.72,308.47,308.66,4071.0,309.67,309.72,308.47,308.66,4071.0
2022-02-07 11:45:00,308.69,309.65,308.49,308.89,3329.0,308.69,309.65,308.49,308.89,3329.0
2022-02-07 11:50:00,308.8,309.71,308.5,309.06,4200.0,308.8,309.71,308.5,309.06,4200.0
2022-02-07 11:55:00,308.94,309.78,308.94,309.7,1280.0,308.94,309.78,308.94,309.7,1280.0
2022-02-07 12:00:00,309.6,309.73,308.63,309.73,3400.0,309.6,309.73,308.63,309.73,3400.0
2022-02-07 12:05:00,309.44,309.59,308.72,308.72,3400.0,309.44,309.59,308.72,308.72,3400.0
2022-02-07 12:10:00,308.94,309.18,308.66,309.16,4200.0,308.94,309.18,308.66,309.16,4200.0
2022-02-07 12:15:00,308.93,309.56,308.74,309.17,3941.0,308.93,309.56,308.74,309.17,3941.0
2022-02-07 12:20:00,309.25,309.62,308.88,309.62,1800.0,309.25,309.62,308.88,309.62,1800.0
2022-02-07 12:25:00,309.57,309.57,308.54,308.66,2050.0,309.57,309.57,308.54,308.66,2050.0
2022-02-07 12:30:00,308.55,308.96,308.0,308.77,2200.0,308.55,308.96,308.0,308.77,2200.0
2022-02-07 12:35:00,308.86,308.86,307.34,307.88,3719.0,308.86,308.86,307.34,307.88,3719.0
2022-02-07 12:40:00,308.5,308.66,308.48,308.66,902.0,308.5,308.66,308.48,308.66,902.0
2022-02-07 12:45:00,308.55,309.12,308.48,308.7,2400.0,308.55,309.12,308.48,308.7,2400.0
2022-02-07 12:50:00,308.69,308.88,308.4,308.58,1400.0,308.69,308.88,308.4,308.58,1400.0
2022-02-07 12:55:00,308.48,309.01,308.22,308.49,2772.0,308.48,309.01,308.22,308.49,2772.0
2022-02-07 13:00:00,308.49,309.48,308.36,309.29,3538.0,308.49,309.48,308.36,309.29,3538.0
2022-02-07 13:05:00,309.06,309.36,308.71,309.33,2602.0,309.06,309.36,308.71,309.33,2602.0
2022-02-07 13:10:00,309.05,309.57,308.72,309.21,4488.0,309.05,309.57,308.72,309.21,4488.0
2022-02-07 13:15:00,309.22,309.38,308.94,308.94,2628.0,309.22,309.38,308.94,308.94,2628.0
2022-02-07 13:20:00,309.19,309.21,308.55,308.72,4283.0,309.19,309.21,308.55,308.72,4283.0
2022-02-07 13:25:00,309.16,309.48,308.86,309.16,2733.0,309.16,309.48,308.86,309.16,2733.0
2022-02-07 13:30:00,309.24,309.32,308.33,309.08,36497.0,309.24,309.32,308.33,309.08,36497.0
2022-02-07 13:35:00,308.95,309.18,308.58,308.73,1864.0,308.95,309.18,308.58,308.73,1864.0
2022-02-07 13:40:00,308.87,309.11,308.53,308.65,1900.0,308.87,309.11,308.53,308.65,1900.0
2022-02-07 13:45:00,308.25,308.62,307.65,307.66,2440.0,308.25,308.62,307.65,307.66,2440.0
2022-02-07 13:50:00,307.55,308.14,307.23,307.41,5478.0,307.55,308.14,307.23,307.41,5478.0
2022-02-07 13:55:00,307.9,308.65,307.9,308.65,2418.0,307.9,308.65,307.9,308.65,2418.0
2022-02-07 14:00:00,308.37,308.66,308.04,308.12,1291.0,308.37,308.66,308.04,308.12,1291.0
2022-02-07 14:05:00,307.74,307.94,306.99,306.99,3072.0,307.74,307.94,306.99,306.99,3072.0
2022-02-07 14:10:00,307.36,307.56,306.81,306.81,1826.0,307.36,307.56,306.81,306.81,1826.0
2022-02-07 14:15:00,306.88,307.53,306.88,307.14,3079.0,306.88,307.53,306.88,307.14,3079.0
2022-02-07 14:20:00,307.1,307.44,306.95,307.36,4666.0,307.1,307.44,306.95,307.36,4666.0
2022-02-07 14:25:00,307.17,308.55,307.17,308.42,8038.0,307.17,308.55,307.17,308.42,8038.0
2022-02-07 14:30:00,308.76,308.76,308.25,308.75,6056.0,308.76,308.76,308.25,308.75,6056.0
2022-02-07 14:35:00,308.94,309.14,308.08,308.09,3124.0,308.94,309.14,308.08,308.09,3124.0
2022-02-07 14:40:00,308.3,309.04,308.19,308.69,3613.0,308.3,309.04,308.19,308.69,3613.0
2022-02-07 14:45:00,308.56,308.84,308.44,308.7,2182.0,308.56,308.84,308.44,308.7,2182.0
2022-02-07 14:50:00,308.21,308.21,307.59,308.14,2678.0,308.21,308.21,307.59,308.14,2678.0
2022-02-07 14:55:00,307.79,308.19,307.5,307.9,3243.0,307.79,308.19,307.5,307.9,3243.0
2022-02-07 15:00:00,307.91,308.68,307.76,308.47,3863.0,307.91,308.68,307.76,308.47,3863.0
2022-02-07 15:05:00,308.66,308.69,307.93,308.59,2916.0,308.66,308.69,307.93,308.59,2916.0
2022-02-07 15:10:00,308.45,308.96,308.13,308.96,5473.0,308.45,308.96,308.13,308.96,5473.0
2022-02-07 15:15:00,308.73,308.73,308.07,308.07,2415.0,308.73,308.73,308.07,308.07,2415.0
2022-02-07 15:20:00,307.86,308.23,307.19,307.29,4926.0,307.86,308.23,307.19,307.29,4926.0
2022-02-07 15:25:00,307.51,307.51,306.26,306.44,4721.0,307.51,307.51,306.26,306.44,4721.0
2022-02-07 15:30:00,306.43,306.85,306.41,306.73,5091.0,306.43,306.85,306.41,306.73,5091.0
2022-02-07 15:35:00,306.59,307.22,305.65,305.67,4117.0,306.59,307.22,305.65,305.67,4117.0
2022-02-07 15:40:00,305.33,305.83,304.95,305.38,5638.0,305.33,305.83,304.95,305.38,5638.0
2022-02-07 15:45:00,305.07,305.64,304.69,305.01,9548.0,305.07,305.64,304.69,305.01,9548.0
2022-02-07 15:50:00,305.03,305.5,303.83,303.93,19839.0,305.03,305.5,303.83,303.93,19839.0
2022-02-07 15:55:00,304.24,305.36,303.92,305.15,23208.0,304.24,305.36,303.92,305.15,23208.0
2022-02-08 09:30:00,303.63,306.07,302.98,304.69,8865.0,303.63,306.07,302.98,304.69,8865.0
2022-02-08 09:35:00,305.47,305.64,304.22,305.42,1200.0,305.47,305.64,304.22,305.42,1200.0
2022-02-08 09:40:00,305.15,305.86,303.45,303.46,3541.0,305.15,305.86,303.45,303.46,3541.0
2022-02-08 09:45:00,303.38,303.94,302.25,302.83,1400.0,303.38,303.94,302.25,302.83,1400.0
2022-02-08 09:50:00,302.88,303.69,302.74,302.99,920.0,302.88,303.69,302.74,302.99,920.0
2022-02-08 09:55:00,302.93,304.26,302.8,303.72,2235.0,302.93,304.26,302.8,303.72,2235.0
2022-02-08 10:00:00,303.04,303.69,302.44,303.39,5087.0,303.04,303.69,302.44,303.39,5087.0
2022-02-08 10:05:00,303.24,304.17,302.84,304.09,1600.0,303.24,304.17,302.84,304.09,1600.0
2022-02-08 10:10:00,304.41,304.56,303.95,304.55,2808.0,304.41,304.56,303.95,304.55,2808.0
2022-02-08 10:15:00,304.79,305.64,304.79,305.63,1908.0,304.79,305.64,304.79,305.63,1908.0
2022-02-08 10:20:00,305.2,305.34,304.96,305.25,4139.0,305.2,305.34,304.96,305.25,4139.0
2022-02-08 10:25:00,304.97,305.03,303.98,303.98,2743.0,304.97,305.03,303.98,303.98,2743.0
2022-02-08 10:30:00,304.0,304.0,303.71,303.71,1619.0,304.0,304.0,303.71,303.71,1619.0
2022-02-08 10:35:00,303.38,303.79,302.91,303.79,2064.0,303.38,303.79,302.91,303.79,2064.0
2022-02-08 10:40:00,304.4,305.28,304.4,305.2,3999.0,304.4,305.28,304.4,305.2,3999.0
2022-02-08 10:45:00,305.28,306.08,305.28,306.06,2943.0,305.28,306.08,305.28,306.06,2943.0
2022-02-08 10:50:00,306.06,306.31,305.88,306.06,11879.0,306.06,306.31,305.88,306.06,11879.0
2022-02-08 10:55:00,305.78,306.13,305.64,305.99,1300.0,305.78,306.13,305.64,305.99,1300.0
2022-02-08 11:00:00,306.34,306.73,306.34,306.73,1900.0,306.34,306.73,306.34,306.73,1900.0
2022-02-08 11:05:00,307.34,308.31,306.98,307.96,1900.0,307.34,308.31,306.98,307.96,1900.0
2022-02-08 11:10:00,307.94,308.08,307.04,307.41,8062.0,307.94,308.08,307.04,307.41,8062.0
2022-02-08 11:15:00,307.02,307.96,307.02,307.77,1816.0,307.02,307.96,307.02,307.77,1816.0
2022-02-08 11:20:00,307.55,307.56,307.13,307.16,600.0,307.55,307.56,307.13,307.16,600.0
2022-02-08 11:25:00,307.35,307.69,306.86,306.86,2032.0,307.35,307.69,306.86,306.86,2032.0
2022-02-08 11:30:00,307.7,308.44,307.46,307.98,4127.0,307.7,308.44,307.46,307.98,4127.0
2022-02-08 11:35:00,307.98,308.67,307.78,308.17,1387.0,307.98,308.67,307.78,308.17,1387.0
2022-02-08 11:40:00,308.23,308.54,308.04,308.54,500.0,308.23,308.54,308.04,308.54,500.0
2022-02-08 11:45:00,308.53,308.81,308.27,308.47,1798.0,308.53,308.81,308.27,308.47,1798.0
2022-02-08 11:50:00,308.27,308.27,308.1,308.19,500.0,308.27,308.27,308.1,308.19,500.0
2022-02-08 11:55:00,308.63,308.84,308.43,308.69,1148.0,308.63,308.84,308.43,308.69,1148.0
2022-02-08 12:00:00,309.01,309.01,308.46,308.46,520.0,309.01,309.01,308.46,308.46,520.0
2022-02-08 12:05:00,308.87,308.87,308.29,308.29,300.0,308.87,308.87,308.29,308.29,300.0
2022-02-08 12:10:00,308.32,308.48,307.85,307.85,2774.0,308.32,308.48,307.85,307.85,2774.0
2022-02-08 12:15:00,307.86,307.91,307.86,307.91,200.0,307.86,307.91,307.86,307.91,200.0
2022-02-08 12:20:00,307.86,308.26,307.86,308.25,875.0,307.86,308.26,307.86,308.25,875.0
2022-02-08 12:25:00,307.74,308.21,307.74,308.2,1162.0,307.74,308.21,307.74,308.2,1162.0
2022-02-08 12:30:00,308.75,308.84,308.38,308.38,1300.0,308.75,308.84,308.38,308.38,1300.0
2022-02-08 12:35:00,308.78,309.27,308.78,309.27,600.0,308.78,309.27,308.78,309.27,600.0
2022-02-08 12:40:00,309.96,310.28,309.96,310.28,875.0,309.96,310.28,309.96,310.28,875.0
2022-02-08 12:45:00,310.49,310.94,310.49,310.54,948.0,310.49,310.94,310.49,310.54,948.0
2022-02-08 12:50:00,310.62,310.82,310.2,310.2,3210.0,310.62,310.82,310.2,310.2,3210.0
2022-02-08 12:55:00,310.09,310.21,309.8,309.93,8662.0,310.09,310.21,309.8,309.93,8662.0
2022-02-08 13:00:00,310.01,310.01,309.38,309.38,300.0,310.01,310.01,309.38,309.38,300.0
2022-02-08 13:05:00,309.64,309.64,309.29,309.29,640.0,309.64,309.64,309.29,309.29,640.0
2022-02-08 13:10:00,308.63,309.52,308.52,309.52,1100.0,308.63,309.52,308.52,309.52,1100.0
2022-02-08 13:15:00,309.43,309.43,308.72,309.06,1100.0,309.43,309.43,308.72,309.06,1100.0
2022-02-08 13:20:00,309.08,309.18,308.99,309.18,578.0,309.08,309.18,308.99,309.18,578.0
2022-02-08 13:25:00,308.94,309.15,308.94,309.15,200.0,308.94,309.15,308.94,309.15,200.0
2022-02-08 13:30:00,309.16,309.16,308.75,309.01,500.0,309.16,309.16,308.75,309.01,500.0
2022-02-08 13:35:00,309.07,309.3,308.32,308.53,3978.0,309.07,309.3,308.32,308.53,3978.0
2022-02-08 13:40:00,308.75,308.8,308.41,308.57,1893.0,308.75,308.8,308.41,308.57,1893.0
2022-02-08 13:45:00,308.57,308.99,308.57,308.62,1669.0,308.57,308.99,308.57,308.62,1669.0
2022-02-08 13:50:00,308.56,308.56,307.79,307.79,300.0,308.56,308.56,307.79,307.79,300.0
2022-02-08 13:55:00,308.01,308.25,308.01,308.14,310.0,308.01,308.25,308.01,308.14,310.0
2022-02-08 14:00:00,308.56,308.89,308.56,308.85,630.0,308.56,308.89,308.56,308.85,630.0
2022-02-08 14:05:00,309.13,309.19,309.13,309.19,300.0,309.13,309.19,309.13,309.19,300.0
2022-02-08 14:10:00,308.95,309.11,308.95,309.11,300.0,308.95,309.11,308.95,309.11,300.0
2022-02-08 14:15:00,308.92,309.0,308.53,308.66,1025.0,308.92,309.0,308.53,308.66,1025.0
2022-02-08 14:20:00,308.36,308.36,307.64,307.88,1304.0,308.36,308.36,307.64,307.88,1304.0
2022-02-08 14:25:00,307.88,307.88,306.99,307.0,5532.0,307.88,307.88,306.99,307.0,5532.0
2022-02-08 14:30:00,307.31,307.54,307.01,307.54,4230.0,307.31,307.54,307.01,307.54,4230.0
2022-02-08 14:35:00,307.42,307.44,307.13,307.13,900.0,307.42,307.44,307.13,307.13,900.0
2022-02-08 14:40:00,307.52,307.52,307.36,307.37,200.0,307.52,307.52,307.36,307.37,200.0
2022-02-08 14:45:00,307.56,308.11,307.48,308.11,900.0,307.56,308.11,307.48,308.11,900.0
2022-02-08 14:50:00,308.51,308.91,308.49,308.86,6200.0,308.51,308.91,308.49,308.86,6200.0
2022-02-08 14:55:00,308.49,308.49,307.82,308.01,1041.0,308.49,308.49,307.82,308.01,1041.0
2022-02-08 15:00:00,307.83,308.13,307.47,308.13,1200.0,307.83,308.13,307.47,308.13,1200.0
2022-02-08 15:05:00,308.14,308.41,307.84,308.26,1600.0,308.14,308.41,307.84,308.26,1600.0
2022-02-08 15:10:00,308.46,309.74,308.46,309.74,1750.0,308.46,309.74,308.46,309.74,1750.0
2022-02-08 15:15:00,309.77,310.22,309.58,309.75,1167.0,309.77,310.22,309.58,309.75,1167.0
2022-02-08 15:20:00,309.91,309.96,309.27,309.39,2000.0,309.91,309.96,309.27,309.39,2000.0
2022-02-08 15:25:00,309.41,309.43,308.53,308.83,2300.0,309.41,309.43,308.53,308.83,2300.0
2022-02-08 15:30:00,309.05,309.71,309.01,309.6,10200.0,309.05,309.71,309.01,309.6,10200.0
2022-02-08 15:35:00,309.6,309.6,308.65,308.99,2561.0,309.6,309.6,308.65,308.99,2561.0
2022-02-08 15:40:00,309.47,309.71,308.79,308.96,2450.0,309.47,309.71,308.79,308.96,2450.0
2022-02-08 15:45:00,308.83,309.75,308.65,309.45,6290.0,308.83,309.75,308.65,309.45,6290.0
2022-02-08 15:50:00,309.42,309.9,308.57,309.89,11834.0,309.42,309.9,308.57,309.89,11834.0
2022-02-08 15:55:00,309.72,310.37,308.91,309.0,25454.0,309.72,310.37,308.91,309.0,25454.0
2022-02-09 09:30:00,314.58,317.23,314.07,316.84,10854.0,314.58,317.23,314.07,316.84,10854.0
2022-02-09 09:35:00,316.58,317.15,315.96,315.96,3300.0,316.58,317.15,315.96,315.96,3300.0
2022-02-09 09:40:00,316.12,316.58,316.05,316.51,1000.0,316.12,316.58,316.05,316.51,1000.0
2022-02-09 09:45:00,316.32,316.33,314.54,314.71,1485.0,316.32,316.33,314.54,314.71,1485.0
2022-02-09 09:50:00,315.19,315.69,314.46,314.54,2915.0,315.19,315.69,314.46,314.54,2915.0
2022-02-09 09:55:00,313.87,313.89,312.68,312.68,2000.0,313.87,313.89,312.68,312.68,2000.0
2022-02-09 10:00:00,313.62,314.21,313.21,314.21,1500.0,313.62,314.21,313.21,314.21,1500.0
2022-02-09 10:05:00,313.75,314.46,313.15,314.46,1400.0,313.75,314.46,313.15,314.46,1400.0
2022-02-09 10:10:00,314.7,314.99,314.17,314.33,2123.0,314.7,314.99,314.17,314.33,2123.0
2022-02-09 10:15:00,314.52,314.86,313.67,313.67,1000.0,314.52,314.86,313.67,313.67,1000.0
2022-02-09 10:20:00,313.65,314.93,313.65,314.8,1318.0,313.65,314.93,313.65,314.8,1318.0
2022-02-09 10:25:00,314.97,316.59,314.97,316.59,2416.0,314.97,316.59,314.97,316.59,2416.0
2022-02-09 10:30:00,316.73,317.71,316.53,317.71,2677.0,316.73,317.71,316.53,317.71,2677.0
2022-02-09 10:35:00,317.85,318.56,317.72,317.72,6406.0,317.85,318.56,317.72,317.72,6406.0
2022-02-09 10:40:00,317.64,317.97,317.39,317.43,1745.0,317.64,317.97,317.39,317.43,1745.0
2022-02-09 10:45:00,316.96,317.96,316.96,317.92,1662.0,316.96,317.96,316.96,317.92,1662.0
2022-02-09 10:50:00,318.34,318.34,317.52,317.52,700.0,318.34,318.34,317.52,317.52,700.0
2022-02-09 10:55:00,318.12,318.15,317.81,318.07,1217.0,318.12,318.15,317.81,318.07,1217.0
2022-02-09 11:00:00,318.22,319.87,318.22,319.76,7661.0,318.22,319.87,318.22,319.76,7661.0
2022-02-09 11:05:00,319.76,319.76,318.73,318.79,2367.0,319.76,319.76,318.73,318.79,2367.0
2022-02-09 11:10:00,318.75,319.14,318.01,318.18,2140.0,318.75,319.14,318.01,318.18,2140.0
2022-02-09 11:15:00,318.23,318.47,318.22,318.38,1268.0,318.23,318.47,318.22,318.38,1268.0
2022-02-09 11:20:00,318.54,319.24,318.54,319.24,2900.0,318.54,319.24,318.54,319.24,2900.0
2022-02-09 11:25:00,319.14,319.17,318.95,319.06,1700.0,319.14,319.17,318.95,319.06,1700.0
2022-02-09 11:30:00,318.89,319.46,318.69,319.46,9424.0,318.89,319.46,318.69,319.46,9424.0
2022-02-09 11:35:00,319.85,319.88,319.27,319.31,700.0,319.85,319.88,319.27,319.31,700.0
2022-02-09 11:40:00,319.48,319.53,318.96,318.96,2537.0,319.48,319.53,318.96,318.96,2537.0
2022-02-09 11:45:00,318.99,319.8,318.98,319.8,1031.0,318.99,319.8,318.98,319.8,1031.0
2022-02-09 11:50:00,319.82,319.83,319.4,319.6,1494.0,319.82,319.83,319.4,319.6,1494.0
2022-02-09 11:55:00,319.06,319.65,319.06,319.36,1612.0,319.06,319.65,319.06,319.36,1612.0
2022-02-09 12:00:00,319.36,320.38,319.01,320.38,4827.0,319.36,320.38,319.01,320.38,4827.0
2022-02-09 12:05:00,320.12,320.48,319.81,320.37,4110.0,320.12,320.48,319.81,320.37,4110.0
2022-02-09 12:10:00,320.54,321.23,320.54,320.64,1503.0,320.54,321.23,320.54,320.64,1503.0
2022-02-09 12:15:00,321.19,321.37,320.87,320.87,1492.0,321.19,321.37,320.87,320.87,1492.0
2022-02-09 12:20:00,321.06,321.34,321.05,321.34,500.0,321.06,321.34,321.05,321.34,500.0
2022-02-09 12:25:00,321.19,321.43,320.87,321.14,2145.0,321.19,321.43,320.87,321.14,2145.0
2022-02-09 12:30:00,321.21,321.63,320.57,321.59,2963.0,321.21,321.63,320.57,321.59,2963.0
2022-02-09 12:35:00,321.12,321.6,320.98,321.6,1605.0,321.12,321.6,320.98,321.6,1605.0
2022-02-09 12:40:00,321.58,321.6,321.58,321.6,265.0,321.58,321.6,321.58,321.6,265.0
2022-02-09 12:45:00,321.58,321.65,321.23,321.65,626.0,321.58,321.65,321.23,321.65,626.0
2022-02-09 12:50:00,321.43,321.77,321.31,321.71,2429.0,321.43,321.77,321.31,321.71,2429.0
2022-02-09 12:55:00,321.8,321.8,321.44,321.69,1828.0,321.8,321.8,321.44,321.69,1828.0
2022-02-09 13:00:00,321.46,322.09,321.46,321.93,4615.0,321.46,322.09,321.46,321.93,4615.0
2022-02-09 13:05:00,322.09,322.21,321.96,322.12,2280.0,322.09,322.21,321.96,322.12,2280.0
2022-02-09 13:10:00,322.11,322.2,321.76,321.77,2410.0,322.11,322.2,321.76,321.77,2410.0
2022-02-09 13:15:00,321.89,322.23,321.85,322.23,1000.0,321.89,322.23,321.85,322.23,1000.0
2022-02-09 13:20:00,322.14,322.52,322.14,322.28,1900.0,322.14,322.52,322.14,322.28,1900.0
2022-02-09 13:25:00,322.22,322.48,321.84,322.01,2600.0,322.22,322.48,321.84,322.01,2600.0
2022-02-09 13:30:00,321.81,322.17,321.65,321.65,2200.0,321.81,322.17,321.65,321.65,2200.0
2022-02-09 13:35:00,321.34,321.9,321.34,321.38,1159.0,321.34,321.9,321.34,321.38,1159.0
2022-02-09 13:40:00,321.46,321.96,321.46,321.85,3058.0,321.46,321.96,321.46,321.85,3058.0
2022-02-09 13:45:00,321.73,322.67,321.58,322.65,3786.0,321.73,322.67,321.58,322.65,3786.0
2022-02-09 13:50:00,322.35,322.35,321.83,322.19,2028.0,322.35,322.35,321.83,322.19,2028.0
2022-02-09 13:55:00,321.89,322.15,321.71,322.15,1000.0,321.89,322.15,321.71,322.15,1000.0
2022-02-09 14:00:00,322.33,322.51,322.28,322.44,2284.0,322.33,322.51,322.28,322.44,2284.0
2022-02-09 14:05:00,322.46,322.67,322.46,322.67,919.0,322.46,322.67,322.46,322.67,919.0
2022-02-09 14:10:00,322.66,322.66,322.06,322.06,1252.0,322.66,322.66,322.06,322.06,1252.0
2022-02-09 14:15:00,321.81,322.62,321.81,322.26,2935.0,321.81,322.62,321.81,322.26,2935.0
2022-02-09 14:20:00,322.19,322.4,322.04,322.24,1938.0,322.19,322.4,322.04,322.24,1938.0
2022-02-09 14:25:00,322.21,322.46,322.11,322.46,1335.0,322.21,322.46,322.11,322.46,1335.0
2022-02-09 14:30:00,322.08,323.01,322.08,322.72,3600.0,322.08,323.01,322.08,322.72,3600.0
2022-02-09 14:35:00,322.92,323.44,322.82,322.93,2600.0,322.92,323.44,322.82,322.93,2600.0
2022-02-09 14:40:00,322.94,323.56,322.78,323.32,2800.0,322.94,323.56,322.78,323.32,2800.0
2022-02-09 14:45:00,323.06,323.11,322.8,322.85,1651.0,323.06,323.11,322.8,322.85,1651.0
2022-02-09 14:50:00,323.06,323.23,322.85,323.07,2618.0,323.06,323.23,322.85,323.07,2618.0
2022-02-09 14:55:00,323.0,323.09,322.46,322.77,3797.0,323.0,323.09,322.46,322.77,3797.0
2022-02-09 15:00:00,322.84,322.84,321.99,322.65,2779.0,322.84,322.84,321.99,322.65,2779.0
2022-02-09 15:05:00,322.52,322.52,322.0,322.14,5148.0,322.52,322.52,322.0,322.14,5148.0
2022-02-09 15:10:00,322.23,322.61,322.1,322.32,5109.0,322.23,322.61,322.1,322.32,5109.0
2022-02-09 15:15:00,322.1,322.7,322.08,322.51,3700.0,322.1,322.7,322.08,322.51,3700.0
2022-02-09 15:20:00,322.69,322.88,322.43,322.86,3300.0,322.69,322.88,322.43,322.86,3300.0
2022-02-09 15:25:00,322.96,323.47,322.61,323.36,4246.0,322.96,323.47,322.61,323.36,4246.0
2022-02-09 15:30:00,323.29,323.92,323.29,323.69,4617.0,323.29,323.92,323.29,323.69,4617.0
2022-02-09 15:35:00,323.76,323.89,323.49,323.52,6678.0,323.76,323.89,323.49,323.52,6678.0
2022-02-09 15:40:00,323.51,323.64,322.47,323.18,10635.0,323.51,323.64,322.47,323.18,10635.0
2022-02-09 15:45:00,323.34,323.98,322.92,323.81,9424.0,323.34,323.98,322.92,323.81,9424.0
2022-02-09 15:50:00,324.0,324.52,323.43,324.25,18607.0,324.0,324.52,323.43,324.25,18607.0
2022-02-09 15:55:00,324.13,324.32,323.57,324.31,30523.0,324.13,324.32,323.57,324.31,30523.0
2022-02-10 09:30:00,314.02,314.68,312.62,313.34,13232.0,314.02,314.68,312.62,313.34,13232.0
2022-02-10 09:35:00,313.26,314.62,312.97,313.7,3900.0,313.26,314.62,312.97,313.7,3900.0
2022-02-10 09:40:00,314.56,315.23,313.43,314.0,4688.0,314.56,315.23,313.43,314.0,4688.0
2022-02-10 09:45:00,314.98,315.13,312.66,314.04,5605.0,314.98,315.13,312.66,314.04,5605.0
2022-02-10 09:50:00,314.38,318.17,314.38,318.17,4418.0,314.38,318.17,314.38,318.17,4418.0
2022-02-10 09:55:00,318.0,319.23,317.17,317.17,2204.0,318.0,319.23,317.17,317.17,2204.0
2022-02-10 10:00:00,317.64,319.12,317.5,318.36,4396.0,317.64,319.12,317.5,318.36,4396.0
2022-02-10 10:05:00,318.49,319.46,317.84,319.3,2706.0,318.49,319.46,317.84,319.3,2706.0
2022-02-10 10:10:00,318.95,320.32,318.83,319.66,2942.0,318.95,320.32,318.83,319.66,2942.0
2022-02-10 10:15:00,319.74,319.74,318.61,319.05,1600.0,319.74,319.74,318.61,319.05,1600.0
2022-02-10 10:20:00,318.4,318.69,318.07,318.5,2800.0,318.4,318.69,318.07,318.5,2800.0
2022-02-10 10:25:00,318.43,319.18,317.92,319.18,2100.0,318.43,319.18,317.92,319.18,2100.0
2022-02-10 10:30:00,319.88,320.87,319.63,320.52,2653.0,319.88,320.87,319.63,320.52,2653.0
2022-02-10 10:35:00,320.72,321.69,320.46,321.69,1700.0,320.72,321.69,320.46,321.69,1700.0
2022-02-10 10:40:00,321.36,321.82,321.36,321.4,1979.0,321.36,321.82,321.36,321.4,1979.0
2022-02-10 10:45:00,321.56,321.56,320.63,321.2,2400.0,321.56,321.56,320.63,321.2,2400.0
2022-02-10 10:50:00,321.31,321.31,318.4,318.46,1800.0,321.31,321.31,318.4,318.46,1800.0
2022-02-10 10:55:00,318.47,318.47,317.4,318.3,3245.0,318.47,318.47,317.4,318.3,3245.0
2022-02-10 11:00:00,318.32,318.6,317.13,318.28,3576.0,318.32,318.6,317.13,318.28,3576.0
2022-02-10 11:05:00,318.32,319.37,318.01,318.26,2270.0,318.32,319.37,318.01,318.26,2270.0
2022-02-10 11:10:00,318.34,318.45,317.29,317.94,8239.0,318.34,318.45,317.29,317.94,8239.0
2022-02-10 11:15:00,317.89,319.0,317.76,318.79,6085.0,317.89,319.0,317.76,318.79,6085.0
2022-02-10 11:20:00,318.52,318.85,317.74,318.85,1800.0,318.52,318.85,317.74,318.85,1800.0
2022-02-10 11:25:00,318.77,318.84,318.33,318.42,900.0,318.77,318.84,318.33,318.42,900.0
2022-02-10 11:30:00,318.39,318.43,316.83,317.48,4444.0,318.39,318.43,316.83,317.48,4444.0
2022-02-10 11:35:00,316.89,317.45,316.67,317.24,2600.0,316.89,317.45,316.67,317.24,2600.0
2022-02-10 11:40:00,317.09,317.93,316.92,317.93,1712.0,317.09,317.93,316.92,317.93,1712.0
2022-02-10 11:45:00,317.86,318.71,317.86,318.71,800.0,317.86,318.71,317.86,318.71,800.0
2022-02-10 11:50:00,318.71,318.94,318.39,318.62,4800.0,318.71,318.94,318.39,318.62,4800.0
2022-02-10 11:55:00,318.92,320.3,318.91,320.04,2440.0,318.92,320.3,318.91,320.04,2440.0
2022-02-10 12:00:00,319.8,320.12,318.88,319.24,1700.0,319.8,320.12,318.88,319.24,1700.0
2022-02-10 12:05:00,319.29,319.31,319.02,319.23,2000.0,319.29,319.31,319.02,319.23,2000.0
2022-02-10 12:10:00,319.29,319.48,318.74,319.02,2326.0,319.29,319.48,318.74,319.02,2326.0
2022-02-10 12:15:00,318.7,319.81,318.37,319.81,3776.0,318.7,319.81,318.37,319.81,3776.0
2022-02-10 12:20:00,319.41,320.16,319.4,319.7,8931.0,319.41,320.16,319.4,319.7,8931.0
2022-02-10 12:25:00,319.77,319.85,319.55,319.65,1825.0,319.77,319.85,319.55,319.65,1825.0
2022-02-10 12:30:00,319.71,320.01,319.53,319.72,2100.0,319.71,320.01,319.53,319.72,2100.0
2022-02-10 12:35:00,319.86,320.66,319.86,320.66,2419.0,319.86,320.66,319.86,320.66,2419.0
2022-02-10 12:40:00,320.66,320.9,320.48,320.56,4141.0,320.66,320.9,320.48,320.56,4141.0
2022-02-10 12:45:00,320.41,320.41,316.81,317.55,14665.0,320.41,320.41,316.81,317.55,14665.0
2022-02-10 12:50:00,316.7,317.32,315.63,317.32,4400.0,316.7,317.32,315.63,317.32,4400.0
2022-02-10 12:55:00,317.22,318.67,317.22,318.67,8041.0,317.22,318.67,317.22,318.67,8041.0
2022-02-10 13:00:00,318.69,318.99,317.86,318.57,4500.0,318.69,318.99,317.86,318.57,4500.0
2022-02-10 13:05:00,318.81,318.96,317.64,317.91,2100.0,318.81,318.96,317.64,317.91,2100.0
2022-02-10 13:10:00,317.83,318.13,317.46,317.7,2081.0,317.83,318.13,317.46,317.7,2081.0
2022-02-10 13:15:00,317.01,317.01,315.54,315.95,4300.0,317.01,317.01,315.54,315.95,4300.0
2022-02-10 13:20:00,316.11,316.24,315.56,315.77,8667.0,316.11,316.24,315.56,315.77,8667.0
2022-02-10 13:25:00,315.65,315.99,315.65,315.99,800.0,315.65,315.99,315.65,315.99,800.0
2022-02-10 13:30:00,315.35,315.35,314.34,314.49,4301.0,315.35,315.35,314.34,314.49,4301.0
2022-02-10 13:35:00,313.94,314.11,313.3,314.09,2636.0,313.94,314.11,313.3,314.09,2636.0
2022-02-10 13:40:00,314.24,314.73,314.04,314.73,1900.0,314.24,314.73,314.04,314.73,1900.0
2022-02-10 13:45:00,314.5,314.96,314.13,314.13,900.0,314.5,314.96,314.13,314.13,900.0
2022-02-10 13:50:00,314.36,314.5,313.89,314.05,4450.0,314.36,314.5,313.89,314.05,4450.0
2022-02-10 13:55:00,313.92,314.77,313.92,314.77,2750.0,313.92,314.77,313.92,314.77,2750.0
2022-02-10 14:00:00,315.36,315.36,313.6,313.6,600.0,315.36,315.36,313.6,313.6,600.0
2022-02-10 14:05:00,313.28,313.63,312.97,313.59,4230.0,313.28,313.63,312.97,313.59,4230.0
2022-02-10 14:10:00,313.57,313.57,312.8,312.91,2756.0,313.57,313.57,312.8,312.91,2756.0
2022-02-10 14:15:00,312.79,312.98,312.01,312.23,4182.0,312.79,312.98,312.01,312.23,4182.0
2022-02-10 14:20:00,312.44,312.75,311.95,312.75,2645.0,312.44,312.75,311.95,312.75,2645.0
2022-02-10 14:25:00,313.1,313.53,313.1,313.53,1505.0,313.1,313.53,313.1,313.53,1505.0
2022-02-10 14:30:00,313.72,313.74,313.05,313.06,1313.0,313.72,313.74,313.05,313.06,1313.0
2022-02-10 14:35:00,313.29,314.26,313.0,313.46,1619.0,313.29,314.26,313.0,313.46,1619.0
2022-02-10 14:40:00,313.52,314.09,313.52,313.79,7183.0,313.52,314.09,313.52,313.79,7183.0
2022-02-10 14:45:00,313.93,314.05,313.16,313.42,11948.0,313.93,314.05,313.16,313.42,11948.0
2022-02-10 14:50:00,313.4,313.55,312.69,312.69,9638.0,313.4,313.55,312.69,312.69,9638.0
2022-02-10 14:55:00,312.3,312.38,311.53,311.94,2650.0,312.3,312.38,311.53,311.94,2650.0
2022-02-10 15:00:00,312.11,312.69,311.26,312.69,5900.0,312.11,312.69,311.26,312.69,5900.0
2022-02-10 15:05:00,312.78,312.89,312.27,312.63,2200.0,312.78,312.89,312.27,312.63,2200.0
2022-02-10 15:10:00,312.8,313.14,312.47,312.68,8012.0,312.8,313.14,312.47,312.68,8012.0
2022-02-10 15:15:00,312.78,313.62,312.57,312.97,7727.0,312.78,313.62,312.57,312.97,7727.0
2022-02-10 15:20:00,313.1,313.22,312.27,312.81,3560.0,313.1,313.22,312.27,312.81,3560.0
2022-02-10 15:25:00,312.69,312.84,311.98,312.04,4223.0,312.69,312.84,311.98,312.04,4223.0
2022-02-10 15:30:00,311.78,311.78,310.77,310.77,2354.0,311.78,311.78,310.77,310.77,2354.0
2022-02-10 15:35:00,310.32,311.29,310.03,311.29,4007.0,310.32,311.29,310.03,311.29,4007.0
2022-02-10 15:40:00,311.28,311.32,310.1,310.1,4539.0,311.28,311.32,310.1,310.1,4539.0
2022-02-10 15:45:00,310.25,310.46,308.91,309.41,18638.0,310.25,310.46,308.91,309.41,18638.0
2022-02-10 15:50:00,309.18,310.53,308.28,310.23,19368.0,309.18,310.53,308.28,310.23,19368.0
2022-02-10 15:55:00,310.3,311.9,310.3,311.14,34452.0,310.3,311.9,310.3,311.14,34452.0
2022-02-11 09:30:00,311.91,314.74,311.91,312.56,9997.0,311.91,314.74,311.91,312.56,9997.0
2022-02-11 09:35:00,310.25,311.61,310.09,310.75,1715.0,310.25,311.61,310.09,310.75,1715.0
2022-02-11 09:40:00,310.4,310.4,309.08,309.08,918.0,310.4,310.4,309.08,309.08,918.0
2022-02-11 09:45:00,309.01,311.52,308.54,311.05,3673.0,309.01,311.52,308.54,311.05,3673.0
2022-02-11 09:50:00,311.02,312.02,309.64,309.64,2939.0,311.02,312.02,309.64,309.64,2939.0
2022-02-11 09:55:00,309.6,309.62,307.6,307.98,17403.0,309.6,309.62,307.6,307.98,17403.0
2022-02-11 10:00:00,308.16,309.51,307.42,308.75,2600.0,308.16,309.51,307.42,308.75,2600.0
2022-02-11 10:05:00,309.07,309.94,308.53,308.53,6951.0,309.07,309.94,308.53,308.53,6951.0
2022-02-11 10:10:00,308.49,309.09,307.31,307.75,3602.0,308.49,309.09,307.31,307.75,3602.0
2022-02-11 10:15:00,307.94,308.17,306.57,307.19,3084.0,307.94,308.17,306.57,307.19,3084.0
2022-02-11 10:20:00,307.49,308.28,307.06,308.28,7713.0,307.49,308.28,307.06,308.28,7713.0
2022-02-11 10:25:00,307.93,309.01,307.63,308.81,3041.0,307.93,309.01,307.63,308.81,3041.0
2022-02-11 10:30:00,309.1,309.3,308.04,308.3,1405.0,309.1,309.3,308.04,308.3,1405.0
2022-02-11 10:35:00,308.31,309.97,308.18,309.44,4273.0,308.31,309.97,308.18,309.44,4273.0
2022-02-11 10:40:00,309.7,309.74,308.56,308.77,1729.0,309.7,309.74,308.56,308.77,1729.0
2022-02-11 10:45:00,308.01,308.54,307.32,307.32,2160.0,308.01,308.54,307.32,307.32,2160.0
2022-02-11 10:50:00,307.0,307.34,305.77,306.31,2788.0,307.0,307.34,305.77,306.31,2788.0
2022-02-11 10:55:00,306.19,306.42,305.13,305.25,4734.0,306.19,306.42,305.13,305.25,4734.0
2022-02-11 11:00:00,305.38,306.28,305.29,306.28,1506.0,305.38,306.28,305.29,306.28,1506.0
2022-02-11 11:05:00,306.06,306.11,305.09,305.09,3662.0,306.06,306.11,305.09,305.09,3662.0
2022-02-11 11:10:00,304.54,304.61,303.05,303.86,8773.0,304.54,304.61,303.05,303.86,8773.0
2022-02-11 11:15:00,302.75,303.34,301.59,303.16,4475.0,302.75,303.34,301.59,303.16,4475.0
2022-02-11 11:20:00,303.38,303.5,303.04,303.38,1700.0,303.38,303.5,303.04,303.38,1700.0
2022-02-11 11:25:00,303.48,303.7,303.07,303.11,1900.0,303.48,303.7,303.07,303.11,1900.0
2022-02-11 11:30:00,303.87,303.87,302.55,302.55,2186.0,303.87,303.87,302.55,302.55,2186.0
2022-02-11 11:35:00,302.73,302.87,301.92,301.96,1840.0,302.73,302.87,301.92,301.96,1840.0
2022-02-11 11:40:00,302.13,302.56,301.7,302.56,1950.0,302.13,302.56,301.7,302.56,1950.0
2022-02-11 11:45:00,302.93,303.65,302.21,303.65,1759.0,302.93,303.65,302.21,303.65,1759.0
2022-02-11 11:50:00,303.18,303.19,302.1,302.5,2442.0,303.18,303.19,302.1,302.5,2442.0
2022-02-11 11:55:00,302.28,303.52,302.28,302.49,4012.0,302.28,303.52,302.28,302.49,4012.0
2022-02-11 12:00:00,302.03,302.79,301.92,302.54,3134.0,302.03,302.79,301.92,302.54,3134.0
2022-02-11 12:05:00,302.08,302.97,301.93,302.85,1430.0,302.08,302.97,301.93,302.85,1430.0
2022-02-11 12:10:00,302.68,303.81,302.67,303.64,3240.0,302.68,303.81,302.67,303.64,3240.0
2022-02-11 12:15:00,303.25,303.73,302.38,302.6,2600.0,303.25,303.73,302.38,302.6,2600.0
2022-02-11 12:20:00,302.42,302.43,302.04,302.43,1600.0,302.42,302.43,302.04,302.43,1600.0
2022-02-11 12:25:00,302.46,303.24,302.13,303.24,2200.0,302.46,303.24,302.13,303.24,2200.0
2022-02-11 12:30:00,302.88,303.37,302.74,303.1,1600.0,302.88,303.37,302.74,303.1,1600.0
2022-02-11 12:35:00,303.27,303.38,302.63,302.83,3883.0,303.27,303.38,302.63,302.83,3883.0
2022-02-11 12:40:00,302.58,302.82,302.19,302.19,600.0,302.58,302.82,302.19,302.19,600.0
2022-02-11 12:45:00,302.25,302.54,302.06,302.2,2632.0,302.25,302.54,302.06,302.2,2632.0
2022-02-11 12:50:00,302.29,302.58,301.35,301.65,2646.0,302.29,302.58,301.35,301.65,2646.0
2022-02-11 12:55:00,301.6,301.65,301.1,301.48,2150.0,301.6,301.65,301.1,301.48,2150.0
2022-02-11 13:00:00,300.77,300.93,300.23,300.23,1707.0,300.77,300.93,300.23,300.23,1707.0
2022-02-11 13:05:00,300.24,301.22,300.06,301.07,4027.0,300.24,301.22,300.06,301.07,4027.0
2022-02-11 13:10:00,300.94,300.94,300.41,300.64,1829.0,300.94,300.94,300.41,300.64,1829.0
2022-02-11 13:15:00,300.52,301.64,300.4,301.64,4865.0,300.52,301.64,300.4,301.64,4865.0
2022-02-11 13:20:00,301.14,301.14,300.47,301.14,2100.0,301.14,301.14,300.47,301.14,2100.0
2022-02-11 13:25:00,300.88,300.9,299.75,299.79,2823.0,300.88,300.9,299.75,299.79,2823.0
2022-02-11 13:30:00,299.64,299.9,297.79,298.31,4057.0,299.64,299.9,297.79,298.31,4057.0
2022-02-11 13:35:00,297.85,298.08,296.13,296.13,2639.0,297.85,298.08,296.13,296.13,2639.0
2022-02-11 13:40:00,296.12,297.4,296.12,297.18,5058.0,296.12,297.4,296.12,297.18,5058.0
2022-02-11 13:45:00,297.27,297.27,295.88,296.33,2957.0,297.27,297.27,295.88,296.33,2957.0
2022-02-11 13:50:00,296.08,297.64,296.04,297.15,1400.0,296.08,297.64,296.04,297.15,1400.0
2022-02-11 13:55:00,296.95,296.95,295.73,295.94,2400.0,296.95,296.95,295.73,295.94,2400.0
2022-02-11 14:00:00,295.68,296.62,295.49,295.67,4953.0,295.68,296.62,295.49,295.67,4953.0
2022-02-11 14:05:00,295.96,296.52,295.33,296.51,1550.0,295.96,296.52,295.33,296.51,1550.0
2022-02-11 14:10:00,296.09,296.39,295.64,296.39,2150.0,296.09,296.39,295.64,296.39,2150.0
2022-02-11 14:15:00,296.92,298.07,296.92,297.41,3140.0,296.92,298.07,296.92,297.41,3140.0
2022-02-11 14:20:00,297.27,297.71,296.5,296.57,3349.0,297.27,297.71,296.5,296.57,3349.0
2022-02-11 14:25:00,295.79,296.03,294.68,295.14,3987.0,295.79,296.03,294.68,295.14,3987.0
2022-02-11 14:30:00,295.42,296.4,294.75,296.18,3000.0,295.42,296.4,294.75,296.18,3000.0
2022-02-11 14:35:00,295.31,295.77,295.05,295.62,1805.0,295.31,295.77,295.05,295.62,1805.0
2022-02-11 14:40:00,295.2,296.01,294.9,296.01,2738.0,295.2,296.01,294.9,296.01,2738.0
2022-02-11 14:45:00,295.09,295.14,294.38,294.5,2849.0,295.09,295.14,294.38,294.5,2849.0
2022-02-11 14:50:00,294.33,294.56,293.62,294.56,2475.0,294.33,294.56,293.62,294.56,2475.0
2022-02-11 14:55:00,294.61,295.0,294.37,294.88,6583.0,294.61,295.0,294.37,294.88,6583.0
2022-02-11 15:00:00,295.0,297.32,295.0,296.75,7907.0,295.0,297.32,295.0,296.75,7907.0
2022-02-11 15:05:00,296.96,297.11,295.9,295.93,4419.0,296.96,297.11,295.9,295.93,4419.0
2022-02-11 15:10:00,296.1,296.15,295.19,295.36,8034.0,296.1,296.15,295.19,295.36,8034.0
2022-02-11 15:15:00,295.47,296.43,294.48,294.87,7416.0,295.47,296.43,294.48,294.87,7416.0
2022-02-11 15:20:00,294.44,295.4,294.36,294.78,4082.0,294.44,295.4,294.36,294.78,4082.0
2022-02-11 15:25:00,295.1,295.51,294.26,295.11,6898.0,295.1,295.51,294.26,295.11,6898.0
2022-02-11 15:30:00,294.86,295.24,293.85,294.97,6491.0,294.86,295.24,293.85,294.97,6491.0
2022-02-11 15:35:00,294.68,295.38,293.76,293.76,8237.0,294.68,295.38,293.76,293.76,8237.0
2022-02-11 15:40:00,294.22,294.37,293.17,293.81,9007.0,294.22,294.37,293.17,293.81,9007.0
2022-02-11 15:45:00,294.05,296.15,294.05,295.91,11329.0,294.05,296.15,294.05,295.91,11329.0
2022-02-11 15:50:00,296.09,296.58,295.3,295.35,18452.0,296.09,296.58,295.3,295.35,18452.0
2022-02-11 15:55:00,295.67,296.96,295.05,295.28,44414.0,295.67,296.96,295.05,295.28,44414.0
2022-02-14 09:30:00,293.7,295.29,293.12,294.96,24100.0,293.7,295.29,293.12,294.96,24100.0
2022-02-14 09:35:00,295.88,297.75,295.25,295.25,1713.0,295.88,297.75,295.25,295.25,1713.0
2022-02-14 09:40:00,295.68,298.18,295.68,297.38,4190.0,295.68,298.18,295.68,297.38,4190.0
2022-02-14 09:45:00,297.35,297.54,296.34,297.21,5661.0,297.35,297.54,296.34,297.21,5661.0
2022-02-14 09:50:00,297.85,300.0,297.85,298.64,2303.0,297.85,300.0,297.85,298.64,2303.0
2022-02-14 09:55:00,298.1,298.43,296.35,298.06,5414.0,298.1,298.43,296.35,298.06,5414.0
2022-02-14 10:00:00,297.49,298.14,295.13,295.13,2490.0,297.49,298.14,295.13,295.13,2490.0
2022-02-14 10:05:00,295.53,295.89,295.47,295.56,905.0,295.53,295.89,295.47,295.56,905.0
2022-02-14 10:10:00,296.55,297.05,296.0,296.34,3292.0,296.55,297.05,296.0,296.34,3292.0
2022-02-14 10:15:00,296.32,296.39,294.62,295.02,9814.0,296.32,296.39,294.62,295.02,9814.0
2022-02-14 10:20:00,294.77,296.25,294.52,296.25,2949.0,294.77,296.25,294.52,296.25,2949.0
2022-02-14 10:25:00,296.52,297.55,295.97,296.94,3100.0,296.52,297.55,295.97,296.94,3100.0
2022-02-14 10:30:00,297.58,298.08,295.72,295.72,3768.0,297.58,298.08,295.72,295.72,3768.0
2022-02-14 10:35:00,295.75,296.44,295.33,295.61,5685.0,295.75,296.44,295.33,295.61,5685.0
2022-02-14 10:40:00,296.15,297.34,296.03,297.3,4630.0,296.15,297.34,296.03,297.3,4630.0
2022-02-14 10:45:00,297.76,299.44,297.55,298.9,7846.0,297.76,299.44,297.55,298.9,7846.0
2022-02-14 10:50:00,299.27,299.42,297.87,298.56,8149.0,299.27,299.42,297.87,298.56,8149.0
2022-02-14 10:55:00,298.48,299.23,298.19,298.38,3922.0,298.48,299.23,298.19,298.38,3922.0
2022-02-14 11:00:00,298.41,298.74,297.92,298.65,2200.0,298.41,298.74,297.92,298.65,2200.0
2022-02-14 11:05:00,298.42,298.83,298.07,298.18,5894.0,298.42,298.83,298.07,298.18,5894.0
2022-02-14 11:10:00,298.13,298.53,297.73,297.99,5281.0,298.13,298.53,297.73,297.99,5281.0
2022-02-14 11:15:00,297.99,299.14,297.93,299.01,1700.0,297.99,299.14,297.93,299.01,1700.0
2022-02-14 11:20:00,298.97,299.59,298.69,299.07,2650.0,298.97,299.59,298.69,299.07,2650.0
2022-02-14 11:25:00,299.65,299.99,299.65,299.82,800.0,299.65,299.99,299.65,299.82,800.0
2022-02-14 11:30:00,299.8,300.16,298.6,298.94,4452.0,299.8,300.16,298.6,298.94,4452.0
2022-02-14 11:35:00,298.94,299.19,298.03,298.81,8794.0,298.94,299.19,298.03,298.81,8794.0
2022-02-14 11:40:00,298.39,298.7,298.1,298.1,954.0,298.39,298.7,298.1,298.1,954.0
2022-02-14 11:45:00,298.14,298.29,297.75,298.25,3200.0,298.14,298.29,297.75,298.25,3200.0
2022-02-14 11:50:00,298.43,298.44,296.85,297.11,1848.0,298.43,298.44,296.85,297.11,1848.0
2022-02-14 11:55:00,296.98,297.39,296.85,297.38,2400.0,296.98,297.39,296.85,297.38,2400.0
2022-02-14 12:00:00,297.38,297.81,296.84,297.32,3033.0,297.38,297.81,296.84,297.32,3033.0
2022-02-14 12:05:00,297.31,297.4,297.07,297.07,1200.0,297.31,297.4,297.07,297.07,1200.0
2022-02-14 12:10:00,297.19,297.49,297.19,297.41,1223.0,297.19,297.49,297.19,297.41,1223.0
2022-02-14 12:15:00,297.46,297.83,296.97,297.34,2402.0,297.46,297.83,296.97,297.34,2402.0
2022-02-14 12:20:00,297.22,297.6,297.22,297.44,1825.0,297.22,297.6,297.22,297.44,1825.0
2022-02-14 12:25:00,297.1,297.63,297.1,297.63,405.0,297.1,297.63,297.1,297.63,405.0
2022-02-14 12:30:00,297.87,298.46,297.87,298.24,400.0,297.87,298.46,297.87,298.24,400.0
2022-02-14 12:35:00,298.23,298.33,297.97,298.1,1977.0,298.23,298.33,297.97,298.1,1977.0
2022-02-14 12:40:00,298.1,298.2,297.68,298.17,2748.0,298.1,298.2,297.68,298.17,2748.0
2022-02-14 12:45:00,298.2,298.49,297.72,298.49,10697.0,298.2,298.49,297.72,298.49,10697.0
2022-02-14 12:50:00,298.69,299.0,298.42,298.59,11300.0,298.69,299.0,298.42,298.59,11300.0
2022-02-14 12:55:00,298.6,298.6,297.24,297.26,4347.0,298.6,298.6,297.24,297.26,4347.0
2022-02-14 13:00:00,297.55,297.55,296.61,297.18,1031.0,297.55,297.55,296.61,297.18,1031.0
2022-02-14 13:05:00,297.48,297.61,297.07,297.07,1368.0,297.48,297.61,297.07,297.07,1368.0
2022-02-14 13:10:00,297.25,297.25,296.74,296.86,1000.0,297.25,297.25,296.74,296.86,1000.0
2022-02-14 13:15:00,297.13,297.37,297.0,297.37,904.0,297.13,297.37,297.0,297.37,904.0
2022-02-14 13:20:00,297.05,297.05,295.76,295.76,1200.0,297.05,297.05,295.76,295.76,1200.0
2022-02-14 13:25:00,295.99,296.3,295.93,295.94,1314.0,295.99,296.3,295.93,295.94,1314.0
2022-02-14 13:30:00,295.59,296.02,294.94,295.24,1486.0,295.59,296.02,294.94,295.24,1486.0
2022-02-14 13:35:00,295.38,295.41,295.31,295.37,441.0,295.38,295.41,295.31,295.37,441.0
2022-02-14 13:40:00,295.38,295.38,294.9,295.37,400.0,295.38,295.38,294.9,295.37,400.0
2022-02-14 13:45:00,295.01,295.01,294.66,294.71,600.0,295.01,295.01,294.66,294.71,600.0
2022-02-14 13:50:00,294.22,294.22,293.18,293.24,828.0,294.22,294.22,293.18,293.24,828.0
2022-02-14 13:55:00,292.95,292.99,292.08,292.47,12188.0,292.95,292.99,292.08,292.47,12188.0
2022-02-14 14:00:00,292.45,292.45,291.32,291.32,1500.0,292.45,292.45,291.32,291.32,1500.0
2022-02-14 14:05:00,290.94,291.73,290.94,291.06,2807.0,290.94,291.73,290.94,291.06,2807.0
2022-02-14 14:10:00,290.92,291.6,290.87,291.6,3358.0,290.92,291.6,290.87,291.6,3358.0
2022-02-14 14:15:00,291.81,291.98,291.42,291.9,1135.0,291.81,291.98,291.42,291.9,1135.0
2022-02-14 14:20:00,292.59,292.71,292.0,292.04,1319.0,292.59,292.71,292.0,292.04,1319.0
2022-02-14 14:25:00,291.98,294.41,291.57,294.32,3690.0,291.98,294.41,291.57,294.32,3690.0
2022-02-14 14:30:00,294.1,294.12,293.05,294.06,2400.0,294.1,294.12,293.05,294.06,2400.0
2022-02-14 14:35:00,294.02,294.02,293.43,293.76,1418.0,294.02,294.02,293.43,293.76,1418.0
2022-02-14 14:40:00,294.07,294.24,293.45,294.01,1500.0,294.07,294.24,293.45,294.01,1500.0
2022-02-14 14:45:00,293.85,294.04,293.15,293.78,3687.0,293.85,294.04,293.15,293.78,3687.0
2022-02-14 14:50:00,293.82,295.52,293.82,294.94,6127.0,293.82,295.52,293.82,294.94,6127.0
2022-02-14 14:55:00,294.94,295.22,294.74,294.95,3418.0,294.94,295.22,294.74,294.95,3418.0
2022-02-14 15:00:00,294.99,295.2,294.62,295.04,2713.0,294.99,295.2,294.62,295.04,2713.0
2022-02-14 15:05:00,294.87,295.24,294.14,295.24,1828.0,294.87,295.24,294.14,295.24,1828.0
2022-02-14 15:10:00,295.11,296.01,294.58,296.01,3382.0,295.11,296.01,294.58,296.01,3382.0
2022-02-14 15:15:00,295.9,295.91,294.68,294.99,11595.0,295.9,295.91,294.68,294.99,11595.0
2022-02-14 15:20:00,294.86,296.57,294.31,295.85,6486.0,294.86,296.57,294.31,295.85,6486.0
2022-02-14 15:25:00,295.71,296.02,295.33,295.51,8500.0,295.71,296.02,295.33,295.51,8500.0
2022-02-14 15:30:00,295.46,296.77,295.46,296.77,4631.0,295.46,296.77,295.46,296.77,4631.0
2022-02-14 15:35:00,296.22,296.6,295.8,296.07,3262.0,296.22,296.6,295.8,296.07,3262.0
2022-02-14 15:40:00,296.12,296.12,295.25,295.81,3213.0,296.12,296.12,295.25,295.81,3213.0
2022-02-14 15:45:00,295.73,295.92,294.53,295.82,3782.0,295.73,295.92,294.53,295.82,3782.0
2022-02-14 15:50:00,295.25,295.27,294.24,295.24,23753.0,295.25,295.27,294.24,295.24,23753.0
2022-02-14 15:55:00,295.23,296.15,294.8,295.29,35217.0,295.23,296.15,294.8,295.29,35217.0
2022-02-15 09:30:00,300.02,302.05,299.64,301.6,23991.0,300.02,302.05,299.64,301.6,23991.0
2022-02-15 09:35:00,301.99,302.26,300.81,301.41,3601.0,301.99,302.26,300.81,301.41,3601.0
2022-02-15 09:40:00,301.71,301.71,300.3,301.56,2800.0,301.71,301.71,300.3,301.56,2800.0
2022-02-15 09:45:00,300.48,300.72,300.12,300.38,1200.0,300.48,300.72,300.12,300.38,1200.0
2022-02-15 09:50:00,300.38,302.13,300.06,302.09,14923.0,300.38,302.13,300.06,302.09,14923.0
2022-02-15 09:55:00,302.11,302.89,301.7,302.76,8735.0,302.11,302.89,301.7,302.76,8735.0
2022-02-15 10:00:00,302.83,304.3,302.81,303.24,7877.0,302.83,304.3,302.81,303.24,7877.0
2022-02-15 10:05:00,302.79,302.88,302.21,302.28,4247.0,302.79,302.88,302.21,302.28,4247.0
2022-02-15 10:10:00,302.16,302.16,300.36,301.3,2768.0,302.16,302.16,300.36,301.3,2768.0
2022-02-15 10:15:00,301.33,301.85,300.96,301.01,1900.0,301.33,301.85,300.96,301.01,1900.0
2022-02-15 10:20:00,300.29,300.89,299.77,300.43,7019.0,300.29,300.89,299.77,300.43,7019.0
2022-02-15 10:25:00,300.28,300.85,299.76,300.73,1139.0,300.28,300.85,299.76,300.73,1139.0
2022-02-15 10:30:00,301.26,301.36,300.87,300.87,1330.0,301.26,301.36,300.87,300.87,1330.0
2022-02-15 10:35:00,300.87,300.87,300.87,300.87,0.0,300.87,300.87,300.87,300.87,0.0
2022-02-15 10:40:00,301.77,302.18,301.45,302.18,3000.0,301.77,302.18,301.45,302.18,3000.0
2022-02-15 10:45:00,301.89,302.76,301.85,302.75,1800.0,301.89,302.76,301.85,302.75,1800.0
2022-02-15 10:50:00,302.61,302.71,301.97,301.97,4591.0,302.61,302.71,301.97,301.97,4591.0
2022-02-15 10:55:00,301.91,302.24,301.46,301.63,1555.0,301.91,302.24,301.46,301.63,1555.0
2022-02-15 11:00:00,301.57,302.0,301.56,301.56,1000.0,301.57,302.0,301.56,301.56,1000.0
2022-02-15 11:05:00,301.79,302.54,301.68,302.17,2166.0,301.79,302.54,301.68,302.17,2166.0
2022-02-15 11:10:00,301.99,301.99,301.22,301.46,994.0,301.99,301.99,301.22,301.46,994.0
2022-02-15 11:15:00,301.48,301.93,301.35,301.47,1963.0,301.48,301.93,301.35,301.47,1963.0
2022-02-15 11:20:00,301.65,302.06,301.65,301.88,3396.0,301.65,302.06,301.65,301.88,3396.0
2022-02-15 11:25:00,301.91,301.91,301.12,301.13,1486.0,301.91,301.91,301.12,301.13,1486.0
2022-02-15 11:30:00,301.48,301.77,301.29,301.77,835.0,301.48,301.77,301.29,301.77,835.0
2022-02-15 11:35:00,301.77,302.26,301.64,302.04,2964.0,301.77,302.26,301.64,302.04,2964.0
2022-02-15 11:40:00,301.9,302.04,301.9,302.04,800.0,301.9,302.04,301.9,302.04,800.0
2022-02-15 11:45:00,302.07,302.2,301.98,302.04,2600.0,302.07,302.2,301.98,302.04,2600.0
2022-02-15 11:50:00,302.16,302.17,301.91,302.06,1600.0,302.16,302.17,301.91,302.06,1600.0
2022-02-15 11:55:00,302.08,302.31,301.79,302.0,2625.0,302.08,302.31,301.79,302.0,2625.0
2022-02-15 12:00:00,301.99,302.13,301.33,301.33,800.0,301.99,302.13,301.33,301.33,800.0
2022-02-15 12:05:00,301.41,301.65,301.13,301.4,900.0,301.41,301.65,301.13,301.4,900.0
2022-02-15 12:10:00,301.86,301.9,301.51,301.51,1110.0,301.86,301.9,301.51,301.51,1110.0
2022-02-15 12:15:00,300.47,300.47,300.05,300.17,700.0,300.47,300.47,300.05,300.17,700.0
2022-02-15 12:20:00,300.14,300.14,299.89,299.89,599.0,300.14,300.14,299.89,299.89,599.0
2022-02-15 12:25:00,299.85,299.85,299.36,299.82,400.0,299.85,299.85,299.36,299.82,400.0
2022-02-15 12:30:00,300.24,300.32,299.62,299.62,1500.0,300.24,300.32,299.62,299.62,1500.0
2022-02-15 12:35:00,299.82,300.15,299.78,300.15,1450.0,299.82,300.15,299.78,300.15,1450.0
2022-02-15 12:40:00,300.05,300.31,299.51,299.57,3800.0,300.05,300.31,299.51,299.57,3800.0
2022-02-15 12:45:00,299.7,299.9,298.77,298.77,1300.0,299.7,299.9,298.77,298.77,1300.0
2022-02-15 12:50:00,299.25,299.8,299.24,299.8,1500.0,299.25,299.8,299.24,299.8,1500.0
2022-02-15 12:55:00,300.0,300.21,299.78,300.08,2217.0,300.0,300.21,299.78,300.08,2217.0
2022-02-15 13:00:00,299.92,300.89,299.92,300.88,3179.0,299.92,300.89,299.92,300.88,3179.0
2022-02-15 13:05:00,301.22,301.94,301.19,301.71,5749.0,301.22,301.94,301.19,301.71,5749.0
2022-02-15 13:10:00,301.62,301.67,301.49,301.51,1200.0,301.62,301.67,301.49,301.51,1200.0
2022-02-15 13:15:00,301.73,301.84,301.3,301.47,3700.0,301.73,301.84,301.3,301.47,3700.0
2022-02-15 13:20:00,301.45,302.27,301.45,301.84,9199.0,301.45,302.27,301.45,301.84,9199.0
2022-02-15 13:25:00,301.85,301.85,301.66,301.7,1400.0,301.85,301.85,301.66,301.7,1400.0
2022-02-15 13:30:00,301.67,302.0,301.64,301.81,2663.0,301.67,302.0,301.64,301.81,2663.0
2022-02-15 13:35:00,302.0,302.0,301.28,301.95,3400.0,302.0,302.0,301.28,301.95,3400.0
2022-02-15 13:40:00,301.88,302.1,301.75,302.1,5108.0,301.88,302.1,301.75,302.1,5108.0
2022-02-15 13:45:00,302.07,302.1,301.96,302.05,5303.0,302.07,302.1,301.96,302.05,5303.0
2022-02-15 13:50:00,302.05,302.25,301.89,302.16,12445.0,302.05,302.25,301.89,302.16,12445.0
2022-02-15 13:55:00,302.42,302.67,302.42,302.63,1200.0,302.42,302.67,302.42,302.63,1200.0
2022-02-15 14:00:00,302.64,303.27,302.55,303.27,9524.0,302.64,303.27,302.55,303.27,9524.0
2022-02-15 14:05:00,303.22,303.25,302.15,302.67,13734.0,303.22,303.25,302.15,302.67,13734.0
2022-02-15 14:10:00,302.54,303.07,302.45,303.04,1739.0,302.54,303.07,302.45,303.04,1739.0
2022-02-15 14:15:00,302.91,303.33,302.91,303.22,9061.0,302.91,303.33,302.91,303.22,9061.0
2022-02-15 14:20:00,303.25,303.33,302.84,302.84,9450.0,303.25,303.33,302.84,302.84,9450.0
2022-02-15 14:25:00,302.87,302.87,302.75,302.77,726.0,302.87,302.87,302.75,302.77,726.0
2022-02-15 14:30:00,302.94,302.94,302.27,302.27,1285.0,302.94,302.94,302.27,302.27,1285.0
2022-02-15 14:35:00,302.35,302.96,302.34,302.96,1800.0,302.35,302.96,302.34,302.96,1800.0
2022-02-15 14:40:00,302.62,302.65,302.28,302.59,2250.0,302.62,302.65,302.28,302.59,2250.0
2022-02-15 14:45:00,303.37,303.82,303.14,303.8,2624.0,303.37,303.82,303.14,303.8,2624.0
2022-02-15 14:50:00,303.74,304.04,303.53,303.84,5000.0,303.74,304.04,303.53,303.84,5000.0
2022-02-15 14:55:00,303.88,304.54,303.87,304.24,2600.0,303.88,304.54,303.87,304.24,2600.0
2022-02-15 15:00:00,304.37,305.12,304.37,305.04,11962.0,304.37,305.12,304.37,305.04,11962.0
2022-02-15 15:05:00,305.11,305.54,304.91,305.44,4650.0,305.11,305.54,304.91,305.44,4650.0
2022-02-15 15:10:00,305.61,305.79,304.97,305.13,3437.0,305.61,305.79,304.97,305.13,3437.0
2022-02-15 15:15:00,305.09,305.49,305.05,305.36,3900.0,305.09,305.49,305.05,305.36,3900.0
2022-02-15 15:20:00,305.46,305.65,304.71,304.95,2446.0,305.46,305.65,304.71,304.95,2446.0
2022-02-15 15:25:00,304.97,305.21,304.74,305.07,2665.0,304.97,305.21,304.74,305.07,2665.0
2022-02-15 15:30:00,305.07,305.09,303.66,303.67,5286.0,305.07,305.09,303.66,303.67,5286.0
2022-02-15 15:35:00,303.81,304.39,303.57,304.22,7263.0,303.81,304.39,303.57,304.22,7263.0
2022-02-15 15:40:00,304.05,305.08,303.6,304.9,8071.0,304.05,305.08,303.6,304.9,8071.0
2022-02-15 15:45:00,305.14,305.29,304.59,304.81,9735.0,305.14,305.29,304.59,304.81,9735.0
2022-02-15 15:50:00,304.95,306.41,304.95,305.78,24289.0,304.95,306.41,304.95,305.78,24289.0
2022-02-15 15:55:00,305.83,306.33,305.09,306.13,24100.0,305.83,306.33,305.09,306.13,24100.0
2022-02-16 09:30:00,302.66,303.01,300.28,301.65,15438.0,302.66,303.01,300.28,301.65,15438.0
2022-02-16 09:35:00,301.85,301.85,300.49,301.21,2370.0,301.85,301.85,300.49,301.21,2370.0
2022-02-16 09:40:00,300.82,300.83,299.01,299.52,9531.0,300.82,300.83,299.01,299.52,9531.0
2022-02-16 09:45:00,299.84,300.38,298.44,299.61,5022.0,299.84,300.38,298.44,299.61,5022.0
2022-02-16 09:50:00,299.09,299.34,298.41,299.16,3015.0,299.09,299.34,298.41,299.16,3015.0
2022-02-16 09:55:00,299.94,300.0,299.34,299.65,4720.0,299.94,300.0,299.34,299.65,4720.0
2022-02-16 10:00:00,299.24,300.96,298.72,300.76,9375.0,299.24,300.96,298.72,300.76,9375.0
2022-02-16 10:05:00,300.73,301.92,300.53,301.19,11892.0,300.73,301.92,300.53,301.19,11892.0
2022-02-16 10:10:00,301.25,301.41,300.23,300.34,18048.0,301.25,301.41,300.23,300.34,18048.0
2022-02-16 10:15:00,300.38,300.38,298.86,299.34,27598.0,300.38,300.38,298.86,299.34,27598.0
2022-02-16 10:20:00,299.18,300.26,298.94,300.09,3522.0,299.18,300.26,298.94,300.09,3522.0
2022-02-16 10:25:00,300.17,300.24,299.35,299.74,3258.0,300.17,300.24,299.35,299.74,3258.0
2022-02-16 10:30:00,299.21,299.93,299.2,299.74,4521.0,299.21,299.93,299.2,299.74,4521.0
2022-02-16 10:35:00,299.98,300.05,299.15,299.74,2900.0,299.98,300.05,299.15,299.74,2900.0
2022-02-16 10:40:00,299.59,300.43,299.01,300.43,3082.0,299.59,300.43,299.01,300.43,3082.0
2022-02-16 10:45:00,300.26,300.35,299.43,299.58,7204.0,300.26,300.35,299.43,299.58,7204.0
2022-02-16 10:50:00,299.95,300.25,299.81,300.0,3767.0,299.95,300.25,299.81,300.0,3767.0
2022-02-16 10:55:00,299.39,300.08,299.38,300.08,2700.0,299.39,300.08,299.38,300.08,2700.0
2022-02-16 11:00:00,299.94,300.08,299.69,299.7,1500.0,299.94,300.08,299.69,299.7,1500.0
2022-02-16 11:05:00,299.58,300.18,299.44,299.93,6711.0,299.58,300.18,299.44,299.93,6711.0
2022-02-16 11:10:00,299.81,300.02,299.5,299.5,4700.0,299.81,300.02,299.5,299.5,4700.0
2022-02-16 11:15:00,299.41,299.89,299.17,299.58,2000.0,299.41,299.89,299.17,299.58,2000.0
2022-02-16 11:20:00,299.46,299.78,299.46,299.66,1482.0,299.46,299.78,299.46,299.66,1482.0
2022-02-16 11:25:00,299.89,300.04,299.7,299.7,2575.0,299.89,300.04,299.7,299.7,2575.0
2022-02-16 11:30:00,299.67,299.78,299.48,299.76,2890.0,299.67,299.78,299.48,299.76,2890.0
2022-02-16 11:35:00,299.18,299.63,299.02,299.25,2605.0,299.18,299.63,299.02,299.25,2605.0
2022-02-16 11:40:00,299.5,299.69,299.13,299.13,2000.0,299.5,299.69,299.13,299.13,2000.0
2022-02-16 11:45:00,299.36,299.73,299.19,299.38,1782.0,299.36,299.73,299.19,299.38,1782.0
2022-02-16 11:50:00,299.38,299.79,299.32,299.76,1841.0,299.38,299.79,299.32,299.76,1841.0
2022-02-16 11:55:00,299.83,299.83,299.51,299.65,1017.0,299.83,299.83,299.51,299.65,1017.0
2022-02-16 12:00:00,299.7,300.23,299.6,299.87,4256.0,299.7,300.23,299.6,299.87,4256.0
2022-02-16 12:05:00,300.0,300.13,299.66,299.67,4039.0,300.0,300.13,299.66,299.67,4039.0
2022-02-16 12:10:00,299.74,299.8,299.47,299.68,1900.0,299.74,299.8,299.47,299.68,1900.0
2022-02-16 12:15:00,299.69,299.73,299.36,299.36,1000.0,299.69,299.73,299.36,299.36,1000.0
2022-02-16 12:20:00,299.5,299.53,299.04,299.14,16944.0,299.5,299.53,299.04,299.14,16944.0
2022-02-16 12:25:00,299.08,299.27,298.77,299.21,5943.0,299.08,299.27,298.77,299.21,5943.0
2022-02-16 12:30:00,298.97,298.97,297.99,298.06,2212.0,298.97,298.97,297.99,298.06,2212.0
2022-02-16 12:35:00,297.87,298.61,297.86,298.28,2200.0,297.87,298.61,297.86,298.28,2200.0
2022-02-16 12:40:00,298.39,298.6,298.02,298.29,6403.0,298.39,298.6,298.02,298.29,6403.0
2022-02-16 12:45:00,298.3,298.78,298.02,298.78,3765.0,298.3,298.78,298.02,298.78,3765.0
2022-02-16 12:50:00,298.62,299.25,298.46,298.82,1800.0,298.62,299.25,298.46,298.82,1800.0
2022-02-16 12:55:00,298.71,299.17,298.64,298.94,2423.0,298.71,299.17,298.64,298.94,2423.0
2022-02-16 13:00:00,299.12,299.12,298.48,298.76,2629.0,299.12,299.12,298.48,298.76,2629.0
2022-02-16 13:05:00,298.5,298.96,298.49,298.96,1300.0,298.5,298.96,298.49,298.96,1300.0
2022-02-16 13:10:00,298.73,299.22,298.72,299.15,1410.0,298.73,299.22,298.72,299.15,1410.0
2022-02-16 13:15:00,298.94,299.63,298.94,299.44,2457.0,298.94,299.63,298.94,299.44,2457.0
2022-02-16 13:20:00,299.43,299.79,299.43,299.57,1809.0,299.43,299.79,299.43,299.57,1809.0
2022-02-16 13:25:00,299.48,299.99,299.47,299.99,2609.0,299.48,299.99,299.47,299.99,2609.0
2022-02-16 13:30:00,299.97,299.97,299.28,299.57,3302.0,299.97,299.97,299.28,299.57,3302.0
2022-02-16 13:35:00,299.71,299.82,299.66,299.76,700.0,299.71,299.82,299.66,299.76,700.0
2022-02-16 13:40:00,299.72,299.76,299.21,299.43,2100.0,299.72,299.76,299.21,299.43,2100.0
2022-02-16 13:45:00,299.61,300.28,299.45,300.28,1400.0,299.61,300.28,299.45,300.28,1400.0
2022-02-16 13:50:00,300.14,300.64,300.14,300.54,1400.0,300.14,300.64,300.14,300.54,1400.0
2022-02-16 13:55:00,300.6,300.79,300.19,300.29,13011.0,300.6,300.79,300.19,300.29,13011.0
2022-02-16 14:00:00,300.4,302.16,299.91,301.55,4480.0,300.4,302.16,299.91,301.55,4480.0
2022-02-16 14:05:00,301.83,302.89,301.66,302.61,1600.0,301.83,302.89,301.66,302.61,1600.0
2022-02-16 14:10:00,302.4,302.62,301.72,301.73,2541.0,302.4,302.62,301.72,301.73,2541.0
2022-02-16 14:15:00,302.1,302.76,301.92,302.0,1962.0,302.1,302.76,301.92,302.0,1962.0
2022-02-16 14:20:00,302.15,303.7,302.15,303.63,1400.0,302.15,303.7,302.15,303.63,1400.0
2022-02-16 14:25:00,303.9,303.99,303.29,303.76,3220.0,303.9,303.99,303.29,303.76,3220.0
2022-02-16 14:30:00,303.92,305.24,303.87,304.84,3788.0,303.92,305.24,303.87,304.84,3788.0
2022-02-16 14:35:00,304.64,304.84,303.7,304.47,7421.0,304.64,304.84,303.7,304.47,7421.0
2022-02-16 14:40:00,304.21,304.32,303.53,303.86,2829.0,304.21,304.32,303.53,303.86,2829.0
2022-02-16 14:45:00,303.84,304.33,303.49,303.95,4431.0,303.84,304.33,303.49,303.95,4431.0
2022-02-16 14:50:00,303.43,304.13,303.37,304.03,2312.0,303.43,304.13,303.37,304.03,2312.0
2022-02-16 14:55:00,304.55,304.92,304.43,304.61,2816.0,304.55,304.92,304.43,304.61,2816.0
2022-02-16 15:00:00,305.06,306.69,304.79,306.69,4559.0,305.06,306.69,304.79,306.69,4559.0
2022-02-16 15:05:00,306.68,306.71,306.14,306.33,4805.0,306.68,306.71,306.14,306.33,4805.0
2022-02-16 15:10:00,306.47,306.47,305.81,306.11,3500.0,306.47,306.47,305.81,306.11,3500.0
2022-02-16 15:15:00,306.28,306.79,306.02,306.37,3891.0,306.28,306.79,306.02,306.37,3891.0
2022-02-16 15:20:00,306.4,306.53,305.78,306.01,6273.0,306.4,306.53,305.78,306.01,6273.0
2022-02-16 15:25:00,306.25,306.75,306.17,306.75,3100.0,306.25,306.75,306.17,306.75,3100.0
2022-02-16 15:30:00,306.83,306.85,305.64,305.92,5956.0,306.83,306.85,305.64,305.92,5956.0
2022-02-16 15:35:00,306.04,306.66,305.72,306.63,7000.0,306.04,306.66,305.72,306.63,7000.0
2022-02-16 15:40:00,306.46,306.65,305.98,306.26,3700.0,306.46,306.65,305.98,306.26,3700.0
2022-02-16 15:45:00,306.07,306.78,305.92,306.77,10703.0,306.07,306.78,305.92,306.77,10703.0
2022-02-16 15:50:00,306.86,308.12,306.29,306.61,22338.0,306.86,308.12,306.29,306.61,22338.0
2022-02-16 15:55:00,306.54,307.42,306.41,306.87,50004.0,306.54,307.42,306.41,306.87,50004.0
2022-02-17 09:30:00,317.1,319.63,304.39,305.79,43349.0,317.1,319.63,304.39,305.79,43349.0
2022-02-17 09:35:00,305.79,308.38,304.29,306.1,19133.0,305.79,308.38,304.29,306.1,19133.0
2022-02-17 09:40:00,306.09,308.21,305.52,307.52,9041.0,306.09,308.21,305.52,307.52,9041.0
2022-02-17 09:45:00,307.76,308.0,304.56,304.56,23135.0,307.76,308.0,304.56,304.56,23135.0
2022-02-17 09:50:00,304.81,305.35,302.6,303.31,19824.0,304.81,305.35,302.6,303.31,19824.0
2022-02-17 09:55:00,303.68,304.22,303.0,303.78,3936.0,303.68,304.22,303.0,303.78,3936.0
2022-02-17 10:00:00,304.53,304.53,303.17,303.83,34716.0,304.53,304.53,303.17,303.83,34716.0
2022-02-17 10:05:00,303.74,305.34,303.47,304.53,21609.0,303.74,305.34,303.47,304.53,21609.0
2022-02-17 10:10:00,304.57,304.67,303.46,303.5,4003.0,304.57,304.67,303.46,303.5,4003.0
2022-02-17 10:15:00,303.0,303.89,302.33,302.47,20480.0,303.0,303.89,302.33,302.47,20480.0
2022-02-17 10:20:00,302.32,302.57,301.5,302.13,15000.0,302.32,302.57,301.5,302.13,15000.0
2022-02-17 10:25:00,301.98,303.64,301.68,302.87,9978.0,301.98,303.64,301.68,302.87,9978.0
2022-02-17 10:30:00,302.72,303.86,302.51,302.83,9519.0,302.72,303.86,302.51,302.83,9519.0
2022-02-17 10:35:00,302.87,303.43,300.49,301.11,11196.0,302.87,303.43,300.49,301.11,11196.0
2022-02-17 10:40:00,300.84,301.08,299.65,300.54,5201.0,300.84,301.08,299.65,300.54,5201.0
2022-02-17 10:45:00,299.92,300.96,299.73,300.43,4238.0,299.92,300.96,299.73,300.43,4238.0
2022-02-17 10:50:00,300.38,301.6,300.27,301.6,5901.0,300.38,301.6,300.27,301.6,5901.0
2022-02-17 10:55:00,301.36,301.79,301.08,301.73,5659.0,301.36,301.79,301.08,301.73,5659.0
2022-02-17 11:00:00,301.93,303.01,301.77,302.35,4410.0,301.93,303.01,301.77,302.35,4410.0
2022-02-17 11:05:00,302.83,303.62,302.45,302.45,3100.0,302.83,303.62,302.45,302.45,3100.0
2022-02-17 11:10:00,302.73,304.01,302.68,303.89,4356.0,302.73,304.01,302.68,303.89,4356.0
2022-02-17 11:15:00,304.11,304.67,303.34,304.45,4709.0,304.11,304.67,303.34,304.45,4709.0
2022-02-17 11:20:00,303.93,304.81,303.79,303.79,5262.0,303.93,304.81,303.79,303.79,5262.0
2022-02-17 11:25:00,304.01,304.76,303.94,303.98,2848.0,304.01,304.76,303.94,303.98,2848.0
2022-02-17 11:30:00,303.82,304.18,303.53,303.53,1500.0,303.82,304.18,303.53,303.53,1500.0
2022-02-17 11:35:00,303.3,304.06,303.3,303.47,1500.0,303.3,304.06,303.3,303.47,1500.0
2022-02-17 11:40:00,303.68,303.93,303.41,303.77,1881.0,303.68,303.93,303.41,303.77,1881.0
2022-02-17 11:45:00,303.96,304.54,303.96,304.54,1400.0,303.96,304.54,303.96,304.54,1400.0
2022-02-17 11:50:00,304.44,304.79,304.33,304.49,2125.0,304.44,304.79,304.33,304.49,2125.0
2022-02-17 11:55:00,304.45,304.53,302.58,302.59,14705.0,304.45,304.53,302.58,302.59,14705.0
2022-02-17 12:00:00,302.83,303.17,301.01,301.01,4291.0,302.83,303.17,301.01,301.01,4291.0
2022-02-17 12:05:00,300.91,301.22,299.18,299.26,3611.0,300.91,301.22,299.18,299.26,3611.0
2022-02-17 12:10:00,299.04,299.05,298.1,298.11,2411.0,299.04,299.05,298.1,298.11,2411.0
2022-02-17 12:15:00,297.91,298.34,296.65,296.81,4927.0,297.91,298.34,296.65,296.81,4927.0
2022-02-17 12:20:00,297.01,298.83,296.83,298.65,5905.0,297.01,298.83,296.83,298.65,5905.0
2022-02-17 12:25:00,298.69,299.0,298.62,298.62,1700.0,298.69,299.0,298.62,298.62,1700.0
2022-02-17 12:30:00,298.5,300.08,298.5,299.36,12699.0,298.5,300.08,298.5,299.36,12699.0
2022-02-17 12:35:00,299.5,300.2,299.47,300.02,3490.0,299.5,300.2,299.47,300.02,3490.0
2022-02-17 12:40:00,300.08,300.2,299.54,300.12,2400.0,300.08,300.2,299.54,300.12,2400.0
2022-02-17 12:45:00,300.13,300.19,299.49,299.82,2644.0,300.13,300.19,299.49,299.82,2644.0
2022-02-17 12:50:00,299.72,300.18,299.62,300.11,1900.0,299.72,300.18,299.62,300.11,1900.0
2022-02-17 12:55:00,300.18,300.61,299.83,300.46,3100.0,300.18,300.61,299.83,300.46,3100.0
2022-02-17 13:00:00,300.32,300.52,299.56,299.56,2981.0,300.32,300.52,299.56,299.56,2981.0
2022-02-17 13:05:00,299.56,300.02,299.42,299.85,2327.0,299.56,300.02,299.42,299.85,2327.0
2022-02-17 13:10:00,299.69,299.85,298.51,298.93,1976.0,299.69,299.85,298.51,298.93,1976.0
2022-02-17 13:15:00,298.79,299.25,298.47,298.59,3406.0,298.79,299.25,298.47,298.59,3406.0
2022-02-17 13:20:00,298.42,298.92,297.24,297.75,9134.0,298.42,298.92,297.24,297.75,9134.0
2022-02-17 13:25:00,297.71,298.5,297.7,297.87,2881.0,297.71,298.5,297.7,297.87,2881.0
2022-02-17 13:30:00,298.21,298.8,297.94,298.47,4282.0,298.21,298.8,297.94,298.47,4282.0
2022-02-17 13:35:00,298.22,298.66,297.83,298.23,2557.0,298.22,298.66,297.83,298.23,2557.0
2022-02-17 13:40:00,298.0,298.36,298.0,298.16,1751.0,298.0,298.36,298.0,298.16,1751.0
2022-02-17 13:45:00,298.0,298.2,297.63,297.72,2860.0,298.0,298.2,297.63,297.72,2860.0
2022-02-17 13:50:00,297.73,298.19,297.73,298.03,2445.0,297.73,298.19,297.73,298.03,2445.0
2022-02-17 13:55:00,298.03,298.56,297.74,298.01,2573.0,298.03,298.56,297.74,298.01,2573.0
2022-02-17 14:00:00,297.42,297.93,297.21,297.48,2350.0,297.42,297.93,297.21,297.48,2350.0
2022-02-17 14:05:00,297.61,297.61,296.82,296.84,1700.0,297.61,297.61,296.82,296.84,1700.0
2022-02-17 14:10:00,296.94,297.33,296.94,297.25,1781.0,296.94,297.33,296.94,297.25,1781.0
2022-02-17 14:15:00,297.17,297.65,297.17,297.58,2340.0,297.17,297.65,297.17,297.58,2340.0
2022-02-17 14:20:00,297.64,297.72,296.52,296.54,2010.0,297.64,297.72,296.52,296.54,2010.0
2022-02-17 14:25:00,296.68,296.85,296.57,296.69,2264.0,296.68,296.85,296.57,296.69,2264.0
2022-02-17 14:30:00,296.83,296.86,295.97,295.97,5657.0,296.83,296.86,295.97,295.97,5657.0
2022-02-17 14:35:00,295.86,295.92,295.55,295.65,2689.0,295.86,295.92,295.55,295.65,2689.0
2022-02-17 14:40:00,295.39,295.52,295.03,295.1,3100.0,295.39,295.52,295.03,295.1,3100.0
2022-02-17 14:45:00,295.16,295.74,294.83,295.38,13001.0,295.16,295.74,294.83,295.38,13001.0
2022-02-17 14:50:00,295.39,295.39,294.85,294.9,5488.0,295.39,295.39,294.85,294.9,5488.0
2022-02-17 14:55:00,294.94,295.28,294.64,294.65,4143.0,294.94,295.28,294.64,294.65,4143.0
2022-02-17 15:00:00,294.6,294.99,293.87,293.87,7360.0,294.6,294.99,293.87,293.87,7360.0
2022-02-17 15:05:00,294.03,294.23,293.72,293.93,4687.0,294.03,294.23,293.72,293.93,4687.0
2022-02-17 15:10:00,293.81,294.46,293.81,293.92,4654.0,293.81,294.46,293.81,293.92,4654.0
2022-02-17 15:15:00,293.95,294.09,293.55,293.74,3748.0,293.95,294.09,293.55,293.74,3748.0
2022-02-17 15:20:00,293.93,294.29,293.4,293.41,3021.0,293.93,294.29,293.4,293.41,3021.0
2022-02-17 15:25:00,293.49,293.73,292.71,292.94,5100.0,293.49,293.73,292.71,292.94,5100.0
2022-02-17 15:30:00,293.03,293.42,292.47,292.55,5089.0,293.03,293.42,292.47,292.55,5089.0
2022-02-17 15:35:00,292.87,294.72,292.81,294.45,12453.0,292.87,294.72,292.81,294.45,12453.0
2022-02-17 15:40:00,294.5,294.66,293.75,293.92,10883.0,294.5,294.66,293.75,293.92,10883.0
2022-02-17 15:45:00,293.94,294.33,293.61,294.15,20542.0,293.94,294.33,293.61,294.15,20542.0
2022-02-17 15:50:00,294.18,294.18,292.45,292.45,36585.0,294.18,294.18,292.45,292.45,36585.0
2022-02-17 15:55:00,292.36,293.86,292.36,293.51,62659.0,292.36,293.86,292.36,293.51,62659.0
2022-02-18 09:30:00,293.41,294.44,291.8,291.8,44714.0,293.41,294.44,291.8,291.8,44714.0
2022-02-18 09:35:00,291.01,292.63,290.69,292.57,4450.0,291.01,292.63,290.69,292.57,4450.0
2022-02-18 09:40:00,291.99,292.49,290.03,290.6,7176.0,291.99,292.49,290.03,290.6,7176.0
2022-02-18 09:45:00,290.47,291.78,290.47,290.85,4012.0,290.47,291.78,290.47,290.85,4012.0
2022-02-18 09:50:00,291.62,293.76,291.62,293.61,5076.0,291.62,293.76,291.62,293.61,5076.0
2022-02-18 09:55:00,293.49,293.88,292.07,292.1,3565.0,293.49,293.88,292.07,292.1,3565.0
2022-02-18 10:00:00,292.23,292.97,291.44,291.85,12045.0,292.23,292.97,291.44,291.85,12045.0
2022-02-18 10:05:00,291.5,292.38,291.47,291.98,9330.0,291.5,292.38,291.47,291.98,9330.0
2022-02-18 10:10:00,292.04,292.71,290.93,291.84,2800.0,292.04,292.71,290.93,291.84,2800.0
2022-02-18 10:15:00,291.69,292.62,291.08,291.42,4106.0,291.69,292.62,291.08,291.42,4106.0
2022-02-18 10:20:00,291.25,291.25,289.98,290.5,20086.0,291.25,291.25,289.98,290.5,20086.0
2022-02-18 10:25:00,290.73,291.43,290.61,291.1,8300.0,290.73,291.43,290.61,291.1,8300.0
2022-02-18 10:30:00,290.77,290.89,289.16,289.7,4777.0,290.77,290.89,289.16,289.7,4777.0
2022-02-18 10:35:00,289.53,290.49,289.19,290.22,3400.0,289.53,290.49,289.19,290.22,3400.0
2022-02-18 10:40:00,290.27,290.55,289.84,290.5,5749.0,290.27,290.55,289.84,290.5,5749.0
2022-02-18 10:45:00,290.47,290.51,289.46,289.64,8264.0,290.47,290.51,289.46,289.64,8264.0
2022-02-18 10:50:00,289.78,290.14,289.01,289.73,5554.0,289.78,290.14,289.01,289.73,5554.0
2022-02-18 10:55:00,289.71,289.86,288.73,289.2,5420.0,289.71,289.86,288.73,289.2,5420.0
2022-02-18 11:00:00,288.9,288.9,287.04,287.15,4068.0,288.9,288.9,287.04,287.15,4068.0
2022-02-18 11:05:00,287.65,288.4,287.59,288.16,3864.0,287.65,288.4,287.59,288.16,3864.0
2022-02-18 11:10:00,288.12,289.0,287.88,289.0,3300.0,288.12,289.0,287.88,289.0,3300.0
2022-02-18 11:15:00,289.09,289.83,288.36,289.63,2453.0,289.09,289.83,288.36,289.63,2453.0
2022-02-18 11:20:00,289.64,289.84,289.37,289.59,2534.0,289.64,289.84,289.37,289.59,2534.0
2022-02-18 11:25:00,289.63,289.74,288.55,288.58,5092.0,289.63,289.74,288.55,288.58,5092.0
2022-02-18 11:30:00,288.09,289.2,288.05,288.99,3000.0,288.09,289.2,288.05,288.99,3000.0
2022-02-18 11:35:00,289.12,289.53,288.66,289.13,2600.0,289.12,289.53,288.66,289.13,2600.0
2022-02-18 11:40:00,289.2,289.55,288.63,288.81,3807.0,289.2,289.55,288.63,288.81,3807.0
2022-02-18 11:45:00,288.81,289.42,288.37,288.38,3300.0,288.81,289.42,288.37,288.38,3300.0
2022-02-18 11:50:00,288.46,288.69,288.26,288.26,3112.0,288.46,288.69,288.26,288.26,3112.0
2022-02-18 11:55:00,288.72,288.72,287.64,288.03,5523.0,288.72,288.72,287.64,288.03,5523.0
2022-02-18 12:00:00,288.07,288.08,287.36,287.54,1000.0,288.07,288.08,287.36,287.54,1000.0
2022-02-18 12:05:00,287.64,288.92,287.64,288.92,3929.0,287.64,288.92,287.64,288.92,3929.0
2022-02-18 12:10:00,289.04,289.06,288.73,288.8,1500.0,289.04,289.06,288.73,288.8,1500.0
2022-02-18 12:15:00,288.41,289.53,288.41,289.5,3400.0,288.41,289.53,288.41,289.5,3400.0
2022-02-18 12:20:00,289.39,289.43,288.61,288.79,3575.0,289.39,289.43,288.61,288.79,3575.0
2022-02-18 12:25:00,288.9,289.44,288.64,288.64,2318.0,288.9,289.44,288.64,288.64,2318.0
2022-02-18 12:30:00,288.38,289.01,287.71,287.71,3463.0,288.38,289.01,287.71,287.71,3463.0
2022-02-18 12:35:00,287.86,287.86,286.42,286.76,3025.0,287.86,287.86,286.42,286.76,3025.0
2022-02-18 12:40:00,286.87,287.11,286.05,286.05,1510.0,286.87,287.11,286.05,286.05,1510.0
2022-02-18 12:45:00,286.35,286.86,285.92,286.52,3700.0,286.35,286.86,285.92,286.52,3700.0
2022-02-18 12:50:00,286.34,286.94,286.09,286.53,4531.0,286.34,286.94,286.09,286.53,4531.0
2022-02-18 12:55:00,286.43,286.88,285.81,285.96,4428.0,286.43,286.88,285.81,285.96,4428.0
2022-02-18 13:00:00,286.06,286.47,285.78,285.78,2282.0,286.06,286.47,285.78,285.78,2282.0
2022-02-18 13:05:00,285.72,286.35,285.52,285.94,4391.0,285.72,286.35,285.52,285.94,4391.0
2022-02-18 13:10:00,285.78,285.78,285.35,285.35,3107.0,285.78,285.78,285.35,285.35,3107.0
2022-02-18 13:15:00,285.32,285.94,285.27,285.31,1635.0,285.32,285.94,285.27,285.31,1635.0
2022-02-18 13:20:00,285.15,285.77,285.15,285.61,5846.0,285.15,285.77,285.15,285.61,5846.0
2022-02-18 13:25:00,285.63,285.63,285.06,285.47,3460.0,285.63,285.63,285.06,285.47,3460.0
2022-02-18 13:30:00,285.42,285.9,285.41,285.74,3640.0,285.42,285.9,285.41,285.74,3640.0
2022-02-18 13:35:00,285.68,288.02,285.6,288.02,5819.0,285.68,288.02,285.6,288.02,5819.0
2022-02-18 13:40:00,287.76,288.03,287.35,287.89,6640.0,287.76,288.03,287.35,287.89,6640.0
2022-02-18 13:45:00,288.06,288.47,287.87,288.02,4947.0,288.06,288.47,287.87,288.02,4947.0
2022-02-18 13:50:00,288.01,288.77,287.95,288.77,2100.0,288.01,288.77,287.95,288.77,2100.0
2022-02-18 13:55:00,288.59,289.35,288.53,288.88,7927.0,288.59,289.35,288.53,288.88,7927.0
2022-02-18 14:00:00,288.72,289.06,288.37,288.76,2130.0,288.72,289.06,288.37,288.76,2130.0
2022-02-18 14:05:00,288.91,289.08,288.51,288.66,9635.0,288.91,289.08,288.51,288.66,9635.0
2022-02-18 14:10:00,288.71,289.42,288.66,288.8,5188.0,288.71,289.42,288.66,288.8,5188.0
2022-02-18 14:15:00,288.67,289.99,288.54,289.8,2188.0,288.67,289.99,288.54,289.8,2188.0
2022-02-18 14:20:00,289.64,290.01,289.44,289.99,5083.0,289.64,290.01,289.44,289.99,5083.0
2022-02-18 14:25:00,289.94,290.62,289.61,290.46,5340.0,289.94,290.62,289.61,290.46,5340.0
2022-02-18 14:30:00,290.61,291.82,290.43,290.88,5565.0,290.61,291.82,290.43,290.88,5565.0
2022-02-18 14:35:00,290.59,291.31,290.52,290.52,4480.0,290.59,291.31,290.52,290.52,4480.0
2022-02-18 14:40:00,290.49,290.61,289.8,289.88,7338.0,290.49,290.61,289.8,289.88,7338.0
2022-02-18 14:45:00,289.8,290.12,289.29,289.29,3305.0,289.8,290.12,289.29,289.29,3305.0
2022-02-18 14:50:00,289.41,290.65,289.22,290.65,5645.0,289.41,290.65,289.22,290.65,5645.0
2022-02-18 14:55:00,291.1,291.25,290.35,290.75,4648.0,291.1,291.25,290.35,290.75,4648.0
2022-02-18 15:00:00,290.96,291.4,290.56,291.22,7300.0,290.96,291.4,290.56,291.22,7300.0
2022-02-18 15:05:00,291.34,291.95,290.66,291.5,13919.0,291.34,291.95,290.66,291.5,13919.0
2022-02-18 15:10:00,291.5,291.64,290.92,291.22,16209.0,291.5,291.64,290.92,291.22,16209.0
2022-02-18 15:15:00,291.31,291.6,289.31,289.31,14080.0,291.31,291.6,289.31,289.31,14080.0
2022-02-18 15:20:00,289.29,289.76,288.74,288.74,4610.0,289.29,289.76,288.74,288.74,4610.0
2022-02-18 15:25:00,288.72,289.18,288.34,288.73,7047.0,288.72,289.18,288.34,288.73,7047.0
2022-02-18 15:30:00,288.78,288.8,287.36,287.86,4604.0,288.78,288.8,287.36,287.86,4604.0
2022-02-18 15:35:00,287.87,288.18,287.33,287.79,14979.0,287.87,288.18,287.33,287.79,14979.0
2022-02-18 15:40:00,287.65,288.81,287.48,288.81,10044.0,287.65,288.81,287.48,288.81,10044.0
2022-02-18 15:45:00,289.17,289.17,287.78,288.42,10236.0,289.17,289.17,287.78,288.42,10236.0
2022-02-18 15:50:00,288.21,288.47,286.76,287.22,28810.0,288.21,288.47,286.76,287.22,28810.0
2022-02-18 15:55:00,287.24,287.74,286.93,287.74,51338.0,287.24,287.74,286.93,287.74,51338.0
2022-02-22 09:30:00,287.15,289.38,283.99,288.87,21338.0,287.15,289.38,283.99,288.87,21338.0
2022-02-22 09:35:00,289.34,289.38,287.76,288.84,19833.0,289.34,289.38,287.76,288.84,19833.0
2022-02-22 09:40:00,289.51,290.42,289.1,290.0,1204.0,289.51,290.42,289.1,290.0,1204.0
2022-02-22 09:45:00,290.29,291.99,289.71,291.99,3174.0,290.29,291.99,289.71,291.99,3174.0
2022-02-22 09:50:00,290.93,293.73,290.93,293.33,5323.0,290.93,293.73,290.93,293.33,5323.0
2022-02-22 09:55:00,293.34,293.34,291.34,292.05,7117.0,293.34,293.34,291.34,292.05,7117.0
2022-02-22 10:00:00,291.38,292.54,291.31,292.3,4400.0,291.38,292.54,291.31,292.3,4400.0
2022-02-22 10:05:00,292.36,292.66,291.24,292.16,24769.0,292.36,292.66,291.24,292.16,24769.0
2022-02-22 10:10:00,291.99,293.2,291.63,293.2,4464.0,291.99,293.2,291.63,293.2,4464.0
2022-02-22 10:15:00,292.47,293.0,291.77,291.77,2800.0,292.47,293.0,291.77,291.77,2800.0
2022-02-22 10:20:00,291.85,293.46,291.85,292.73,3331.0,291.85,293.46,291.85,292.73,3331.0
2022-02-22 10:25:00,292.96,293.88,292.74,293.88,4234.0,292.96,293.88,292.74,293.88,4234.0
2022-02-22 10:30:00,293.91,293.91,291.96,292.51,2720.0,293.91,293.91,291.96,292.51,2720.0
2022-02-22 10:35:00,292.51,292.8,291.41,291.41,3389.0,292.51,292.8,291.41,291.41,3389.0
2022-02-22 10:40:00,291.57,292.18,291.21,291.9,38074.0,291.57,292.18,291.21,291.9,38074.0
2022-02-22 10:45:00,292.07,292.15,291.03,291.44,9557.0,292.07,292.15,291.03,291.44,9557.0
2022-02-22 10:50:00,291.26,291.26,290.61,290.71,2775.0,291.26,291.26,290.61,290.71,2775.0
2022-02-22 10:55:00,290.5,290.92,289.88,289.99,6407.0,290.5,290.92,289.88,289.99,6407.0
2022-02-22 11:00:00,289.88,290.61,289.88,290.23,2300.0,289.88,290.61,289.88,290.23,2300.0
2022-02-22 11:05:00,290.43,290.78,290.11,290.41,16080.0,290.43,290.78,290.11,290.41,16080.0
2022-02-22 11:10:00,290.34,291.19,290.34,290.67,16355.0,290.34,291.19,290.34,290.67,16355.0
2022-02-22 11:15:00,290.52,291.2,290.41,290.53,17969.0,290.52,291.2,290.41,290.53,17969.0
2022-02-22 11:20:00,290.4,290.54,290.07,290.44,15271.0,290.4,290.54,290.07,290.44,15271.0
2022-02-22 11:25:00,290.43,291.17,290.1,290.75,3182.0,290.43,291.17,290.1,290.75,3182.0
2022-02-22 11:30:00,290.49,291.22,290.49,291.02,959.0,290.49,291.22,290.49,291.02,959.0
2022-02-22 11:35:00,291.14,291.21,290.43,291.21,4837.0,291.14,291.21,290.43,291.21,4837.0
2022-02-22 11:40:00,291.37,291.66,291.04,291.49,2023.0,291.37,291.66,291.04,291.49,2023.0
2022-02-22 11:45:00,290.97,291.78,290.97,291.49,1553.0,290.97,291.78,290.97,291.49,1553.0
2022-02-22 11:50:00,291.37,292.1,289.7,289.87,1832.0,291.37,292.1,289.7,289.87,1832.0
2022-02-22 11:55:00,289.68,289.93,289.3,289.93,3139.0,289.68,289.93,289.3,289.93,3139.0
2022-02-22 12:00:00,289.73,290.12,289.34,289.34,20710.0,289.73,290.12,289.34,289.34,20710.0
2022-02-22 12:05:00,289.61,289.91,289.46,289.46,1868.0,289.61,289.91,289.46,289.46,1868.0
2022-02-22 12:10:00,289.61,289.78,288.89,288.93,4320.0,289.61,289.78,288.89,288.93,4320.0
2022-02-22 12:15:00,288.56,288.62,287.31,287.31,1900.0,288.56,288.62,287.31,287.31,1900.0
2022-02-22 12:20:00,287.71,288.13,287.71,288.13,1350.0,287.71,288.13,287.71,288.13,1350.0
2022-02-22 12:25:00,287.81,288.31,287.81,287.93,500.0,287.81,288.31,287.81,287.93,500.0
2022-02-22 12:30:00,287.95,287.95,286.87,286.93,2101.0,287.95,287.95,286.87,286.93,2101.0
2022-02-22 12:35:00,287.21,287.71,287.09,287.38,5143.0,287.21,287.71,287.09,287.38,5143.0
2022-02-22 12:40:00,287.37,287.69,287.23,287.39,1900.0,287.37,287.69,287.23,287.39,1900.0
2022-02-22 12:45:00,287.33,287.36,286.84,286.93,1500.0,287.33,287.36,286.84,286.93,1500.0
2022-02-22 12:50:00,286.94,287.33,286.81,286.94,2234.0,286.94,287.33,286.81,286.94,2234.0
2022-02-22 12:55:00,287.24,287.46,286.94,287.09,2030.0,287.24,287.46,286.94,287.09,2030.0
2022-02-22 13:00:00,287.38,287.39,286.89,287.31,1500.0,287.38,287.39,286.89,287.31,1500.0
2022-02-22 13:05:00,287.57,288.02,287.55,287.73,1900.0,287.57,288.02,287.55,287.73,1900.0
2022-02-22 13:10:00,288.04,288.32,287.92,288.06,2097.0,288.04,288.32,287.92,288.06,2097.0
2022-02-22 13:15:00,288.0,288.0,286.68,286.9,4027.0,288.0,288.0,286.68,286.9,4027.0
2022-02-22 13:20:00,286.53,286.93,286.53,286.93,2000.0,286.53,286.93,286.53,286.93,2000.0
2022-02-22 13:25:00,286.92,287.5,286.8,287.5,4158.0,286.92,287.5,286.8,287.5,4158.0
2022-02-22 13:30:00,287.53,287.94,287.34,287.94,2401.0,287.53,287.94,287.34,287.94,2401.0
2022-02-22 13:35:00,287.59,288.0,287.42,287.42,2691.0,287.59,288.0,287.42,287.42,2691.0
2022-02-22 13:40:00,287.61,287.62,286.64,286.68,2198.0,287.61,287.62,286.64,286.68,2198.0
2022-02-22 13:45:00,286.4,287.0,286.4,286.89,1821.0,286.4,287.0,286.4,286.89,1821.0
2022-02-22 13:50:00,286.89,287.58,286.89,287.23,4110.0,286.89,287.58,286.89,287.23,4110.0
2022-02-22 13:55:00,287.38,287.54,287.11,287.54,4844.0,287.38,287.54,287.11,287.54,4844.0
2022-02-22 14:00:00,287.51,287.67,287.18,287.53,5400.0,287.51,287.67,287.18,287.53,5400.0
2022-02-22 14:05:00,287.46,287.51,286.68,286.68,4305.0,287.46,287.51,286.68,286.68,4305.0
2022-02-22 14:10:00,286.63,287.68,286.33,287.68,5340.0,286.63,287.68,286.33,287.68,5340.0
2022-02-22 14:15:00,287.44,287.91,287.43,287.75,2650.0,287.44,287.91,287.43,287.75,2650.0
2022-02-22 14:20:00,288.0,288.27,287.21,287.66,2700.0,288.0,288.27,287.21,287.66,2700.0
2022-02-22 14:25:00,288.65,288.87,288.04,288.49,3507.0,288.65,288.87,288.04,288.49,3507.0
2022-02-22 14:30:00,288.37,290.4,288.2,288.94,2740.0,288.37,290.4,288.2,288.94,2740.0
2022-02-22 14:35:00,289.24,289.71,289.0,289.07,2100.0,289.24,289.71,289.0,289.07,2100.0
2022-02-22 14:40:00,289.22,289.24,287.55,287.55,4391.0,289.22,289.24,287.55,287.55,4391.0
2022-02-22 14:45:00,287.55,289.4,287.2,289.4,1200.0,287.55,289.4,287.2,289.4,1200.0
2022-02-22 14:50:00,290.17,291.29,289.94,291.29,1700.0,290.17,291.29,289.94,291.29,1700.0
2022-02-22 14:55:00,290.99,292.49,290.99,291.55,2300.0,290.99,292.49,290.99,291.55,2300.0
2022-02-22 15:00:00,291.76,293.64,291.4,293.64,3050.0,291.76,293.64,291.4,293.64,3050.0
2022-02-22 15:05:00,293.3,293.77,293.08,293.09,4728.0,293.3,293.77,293.08,293.09,4728.0
2022-02-22 15:10:00,293.31,294.43,293.31,293.67,4816.0,293.31,294.43,293.31,293.67,4816.0
2022-02-22 15:15:00,294.01,294.4,292.87,293.57,4818.0,294.01,294.4,292.87,293.57,4818.0
2022-02-22 15:20:00,293.55,293.79,292.34,292.76,5000.0,293.55,293.79,292.34,292.76,5000.0
2022-02-22 15:25:00,292.59,294.29,292.59,293.39,4800.0,292.59,294.29,292.59,293.39,4800.0
2022-02-22 15:30:00,293.31,293.31,292.23,292.55,7599.0,293.31,293.31,292.23,292.55,7599.0
2022-02-22 15:35:00,292.65,292.76,291.78,292.49,3630.0,292.65,292.76,291.78,292.49,3630.0
2022-02-22 15:40:00,292.43,292.63,291.07,291.44,5900.0,292.43,292.63,291.07,291.44,5900.0
2022-02-22 15:45:00,291.28,291.28,290.31,290.44,11494.0,291.28,291.28,290.31,290.44,11494.0
2022-02-22 15:50:00,290.13,290.24,288.0,288.23,13591.0,290.13,290.24,288.0,288.23,13591.0
2022-02-22 15:55:00,288.23,289.7,288.23,289.54,57319.0,288.23,289.7,288.23,289.54,57319.0
2022-02-23 09:30:00,294.2,297.35,294.0,295.07,23781.0,294.2,297.35,294.0,295.07,23781.0
2022-02-23 09:35:00,295.29,296.81,294.48,296.3,5648.0,295.29,296.81,294.48,296.3,5648.0
2022-02-23 09:40:00,296.15,296.75,294.83,296.68,10837.0,296.15,296.75,294.83,296.68,10837.0
2022-02-23 09:45:00,296.68,298.22,296.65,297.69,6644.0,296.68,298.22,296.65,297.69,6644.0
2022-02-23 09:50:00,297.76,297.77,296.45,296.72,5700.0,297.76,297.77,296.45,296.72,5700.0
2022-02-23 09:55:00,296.77,297.58,296.55,297.12,6050.0,296.77,297.58,296.55,297.12,6050.0
2022-02-23 10:00:00,296.72,296.85,295.91,296.85,10055.0,296.72,296.85,295.91,296.85,10055.0
2022-02-23 10:05:00,296.58,297.0,296.21,296.56,5493.0,296.58,297.0,296.21,296.56,5493.0
2022-02-23 10:10:00,296.56,298.16,296.56,297.95,2258.0,296.56,298.16,296.56,297.95,2258.0
2022-02-23 10:15:00,297.83,297.83,296.54,297.14,3000.0,297.83,297.83,296.54,297.14,3000.0
2022-02-23 10:20:00,297.24,298.25,297.24,297.56,1425.0,297.24,298.25,297.24,297.56,1425.0
2022-02-23 10:25:00,297.05,297.05,296.15,296.23,7698.0,297.05,297.05,296.15,296.23,7698.0
2022-02-23 10:30:00,296.14,297.13,295.6,295.91,4935.0,296.14,297.13,295.6,295.91,4935.0
2022-02-23 10:35:00,296.11,296.64,295.43,295.43,2600.0,296.11,296.64,295.43,295.43,2600.0
2022-02-23 10:40:00,295.39,295.39,294.61,294.77,6238.0,295.39,295.39,294.61,294.77,6238.0
2022-02-23 10:45:00,294.79,295.25,294.51,294.75,4248.0,294.79,295.25,294.51,294.75,4248.0
2022-02-23 10:50:00,294.94,295.17,294.62,294.62,1700.0,294.94,295.17,294.62,294.62,1700.0
2022-02-23 10:55:00,294.36,295.26,294.34,294.88,1518.0,294.36,295.26,294.34,294.88,1518.0
2022-02-23 11:00:00,294.83,295.05,294.07,294.07,3100.0,294.83,295.05,294.07,294.07,3100.0
2022-02-23 11:05:00,294.47,294.47,293.19,293.29,1826.0,294.47,294.47,293.19,293.29,1826.0
2022-02-23 11:10:00,293.35,293.5,293.02,293.18,900.0,293.35,293.5,293.02,293.18,900.0
2022-02-23 11:15:00,293.01,293.01,292.66,293.01,700.0,293.01,293.01,292.66,293.01,700.0
2022-02-23 11:20:00,293.01,293.59,292.99,293.27,1000.0,293.01,293.59,292.99,293.27,1000.0
2022-02-23 11:25:00,293.12,293.84,293.12,293.43,2400.0,293.12,293.84,293.12,293.43,2400.0
2022-02-23 11:30:00,293.61,294.58,293.17,293.92,4109.0,293.61,294.58,293.17,293.92,4109.0
2022-02-23 11:35:00,293.85,294.7,293.84,294.4,1500.0,293.85,294.7,293.84,294.4,1500.0
2022-02-23 11:40:00,294.46,294.69,293.99,294.56,3161.0,294.46,294.69,293.99,294.56,3161.0
2022-02-23 11:45:00,294.7,294.85,294.32,294.82,3638.0,294.7,294.85,294.32,294.82,3638.0
2022-02-23 11:50:00,294.83,295.74,294.62,295.65,2524.0,294.83,295.74,294.62,295.65,2524.0
2022-02-23 11:55:00,295.84,296.51,295.6,295.94,8700.0,295.84,296.51,295.6,295.94,8700.0
2022-02-23 12:00:00,295.94,296.61,295.73,296.23,7210.0,295.94,296.61,295.73,296.23,7210.0
2022-02-23 12:05:00,296.32,296.71,296.16,296.64,2737.0,296.32,296.71,296.16,296.64,2737.0
2022-02-23 12:10:00,296.73,296.81,296.15,296.15,2300.0,296.73,296.81,296.15,296.15,2300.0
2022-02-23 12:15:00,296.49,296.8,296.22,296.8,2192.0,296.49,296.8,296.22,296.8,2192.0
2022-02-23 12:20:00,296.52,296.98,296.37,296.95,2700.0,296.52,296.98,296.37,296.95,2700.0
2022-02-23 12:25:00,296.98,297.55,296.96,297.2,2414.0,296.98,297.55,296.96,297.2,2414.0
2022-02-23 12:30:00,297.12,297.2,296.53,296.53,4817.0,297.12,297.2,296.53,296.53,4817.0
2022-02-23 12:35:00,296.71,296.75,296.34,296.46,2800.0,296.71,296.75,296.34,296.46,2800.0
2022-02-23 12:40:00,296.38,296.79,296.21,296.79,1405.0,296.38,296.79,296.21,296.79,1405.0
2022-02-23 12:45:00,296.6,297.07,296.57,297.05,1932.0,296.6,297.07,296.57,297.05,1932.0
2022-02-23 12:50:00,296.76,296.82,295.38,295.42,6098.0,296.76,296.82,295.38,295.42,6098.0
2022-02-23 12:55:00,295.22,295.44,294.51,294.63,19200.0,295.22,295.44,294.51,294.63,19200.0
2022-02-23 13:00:00,294.43,294.43,293.98,294.17,2810.0,294.43,294.43,293.98,294.17,2810.0
2022-02-23 13:05:00,294.26,294.3,293.5,293.95,9339.0,294.26,294.3,293.5,293.95,9339.0
2022-02-23 13:10:00,293.61,293.61,292.21,292.21,2345.0,293.61,293.61,292.21,292.21,2345.0
2022-02-23 13:15:00,292.34,292.51,292.0,292.0,2661.0,292.34,292.51,292.0,292.0,2661.0
2022-02-23 13:20:00,291.87,292.23,291.69,292.2,9070.0,291.87,292.23,291.69,292.2,9070.0
2022-02-23 13:25:00,291.99,292.32,291.79,291.79,2400.0,291.99,292.32,291.79,291.79,2400.0
2022-02-23 13:30:00,292.03,292.03,291.46,291.57,3200.0,292.03,292.03,291.46,291.57,3200.0
2022-02-23 13:35:00,291.72,292.77,291.63,292.56,2307.0,291.72,292.77,291.63,292.56,2307.0
2022-02-23 13:40:00,292.41,292.98,292.16,292.62,2700.0,292.41,292.98,292.16,292.62,2700.0
2022-02-23 13:45:00,292.55,293.29,292.54,293.05,3400.0,292.55,293.29,292.54,293.05,3400.0
2022-02-23 13:50:00,293.07,293.17,292.33,292.57,24190.0,293.07,293.17,292.33,292.57,24190.0
2022-02-23 13:55:00,292.79,292.96,292.48,292.72,12743.0,292.79,292.96,292.48,292.72,12743.0
2022-02-23 14:00:00,292.49,292.8,292.04,292.05,3514.0,292.49,292.8,292.04,292.05,3514.0
2022-02-23 14:05:00,292.19,292.81,292.19,292.56,1444.0,292.19,292.81,292.19,292.56,1444.0
2022-02-23 14:10:00,292.9,292.97,292.17,292.4,1200.0,292.9,292.97,292.17,292.4,1200.0
2022-02-23 14:15:00,292.51,292.65,291.85,292.48,1254.0,292.51,292.65,291.85,292.48,1254.0
2022-02-23 14:20:00,292.07,292.19,290.68,290.69,2618.0,292.07,292.19,290.68,290.69,2618.0
2022-02-23 14:25:00,290.72,291.04,290.36,290.47,1212.0,290.72,291.04,290.36,290.47,1212.0
2022-02-23 14:30:00,290.74,290.93,290.19,290.25,1932.0,290.74,290.93,290.19,290.25,1932.0
2022-02-23 14:35:00,290.17,290.49,290.17,290.2,2020.0,290.17,290.49,290.17,290.2,2020.0
2022-02-23 14:40:00,290.13,290.14,289.0,289.14,1768.0,290.13,290.14,289.0,289.14,1768.0
2022-02-23 14:45:00,289.2,289.64,289.2,289.39,3180.0,289.2,289.64,289.2,289.39,3180.0
2022-02-23 14:50:00,289.19,289.75,289.18,289.42,4932.0,289.19,289.75,289.18,289.42,4932.0
2022-02-23 14:55:00,288.71,289.44,288.71,289.39,1463.0,288.71,289.44,288.71,289.39,1463.0
2022-02-23 15:00:00,289.44,289.63,288.49,288.49,3006.0,289.44,289.63,288.49,288.49,3006.0
2022-02-23 15:05:00,288.65,288.77,287.88,287.89,8842.0,288.65,288.77,287.88,287.89,8842.0
2022-02-23 15:10:00,287.85,288.04,287.0,287.42,12518.0,287.85,288.04,287.0,287.42,12518.0
2022-02-23 15:15:00,287.41,288.27,287.36,287.72,14237.0,287.41,288.27,287.36,287.72,14237.0
2022-02-23 15:20:00,287.45,287.64,286.57,286.88,15086.0,287.45,287.64,286.57,286.88,15086.0
2022-02-23 15:25:00,286.85,287.98,286.7,287.74,13956.0,286.85,287.98,286.7,287.74,13956.0
2022-02-23 15:30:00,287.68,288.17,287.22,287.5,6236.0,287.68,288.17,287.22,287.5,6236.0
2022-02-23 15:35:00,287.56,287.81,286.26,286.3,9659.0,287.56,287.81,286.26,286.3,9659.0
2022-02-23 15:40:00,286.39,287.12,286.24,286.6,8958.0,286.39,287.12,286.24,286.6,8958.0
2022-02-23 15:45:00,286.9,287.08,286.11,286.17,24736.0,286.9,287.08,286.11,286.17,24736.0
2022-02-23 15:50:00,285.14,286.45,285.13,285.58,42942.0,285.14,286.45,285.13,285.58,42942.0
2022-02-23 15:55:00,285.46,286.22,285.4,285.54,46979.0,285.46,286.22,285.4,285.54,46979.0
2022-02-24 09:30:00,279.53,279.61,275.0,278.8,33016.0,279.53,279.61,275.0,278.8,33016.0
2022-02-24 09:35:00,279.13,282.79,277.02,282.07,4673.0,279.13,282.79,277.02,282.07,4673.0
2022-02-24 09:40:00,282.08,282.53,280.02,281.29,7459.0,282.08,282.53,280.02,281.29,7459.0
2022-02-24 09:45:00,281.3,284.57,281.3,284.57,12060.0,281.3,284.57,281.3,284.57,12060.0
2022-02-24 09:50:00,284.8,285.76,283.66,285.06,11425.0,284.8,285.76,283.66,285.06,11425.0
2022-02-24 09:55:00,285.21,285.75,284.14,284.58,7019.0,285.21,285.75,284.14,284.58,7019.0
2022-02-24 10:00:00,284.8,284.83,282.33,282.46,9058.0,284.8,284.83,282.33,282.46,9058.0
2022-02-24 10:05:00,282.44,286.97,282.43,286.97,17451.0,282.44,286.97,282.43,286.97,17451.0
2022-02-24 10:10:00,286.98,289.0,286.43,289.0,27334.0,286.98,289.0,286.43,289.0,27334.0
2022-02-24 10:15:00,288.4,291.04,288.27,290.75,16398.0,288.4,291.04,288.27,290.75,16398.0
2022-02-24 10:20:00,290.72,291.46,290.18,290.91,36194.0,290.72,291.46,290.18,290.91,36194.0
2022-02-24 10:25:00,291.18,291.26,290.25,290.84,17810.0,291.18,291.26,290.25,290.84,17810.0
2022-02-24 10:30:00,290.57,290.93,289.49,290.93,4367.0,290.57,290.93,289.49,290.93,4367.0
2022-02-24 10:35:00,290.73,290.91,288.77,288.83,2170.0,290.73,290.91,288.77,288.83,2170.0
2022-02-24 10:40:00,288.97,290.37,288.57,290.28,9416.0,288.97,290.37,288.57,290.28,9416.0
2022-02-24 10:45:00,290.54,292.28,290.53,292.28,2012.0,290.54,292.28,290.53,292.28,2012.0
2022-02-24 10:50:00,292.34,292.9,290.73,292.89,3294.0,292.34,292.9,290.73,292.89,3294.0
2022-02-24 10:55:00,292.99,293.64,292.38,292.38,3300.0,292.99,293.64,292.38,292.38,3300.0
2022-02-24 11:00:00,292.52,293.6,292.17,292.78,5401.0,292.52,293.6,292.17,292.78,5401.0
2022-02-24 11:05:00,292.68,294.08,291.93,294.07,2515.0,292.68,294.08,291.93,294.07,2515.0
2022-02-24 11:10:00,293.92,295.33,293.85,295.33,1300.0,293.92,295.33,293.85,295.33,1300.0
2022-02-24 11:15:00,295.33,296.17,294.63,296.17,5608.0,295.33,296.17,294.63,296.17,5608.0
2022-02-24 11:20:00,296.36,296.36,294.88,294.88,2200.0,296.36,296.36,294.88,294.88,2200.0
2022-02-24 11:25:00,294.72,295.43,294.35,294.89,6675.0,294.72,295.43,294.35,294.89,6675.0
2022-02-24 11:30:00,295.18,295.19,294.69,295.0,4771.0,295.18,295.19,294.69,295.0,4771.0
2022-02-24 11:35:00,295.28,295.28,294.19,295.2,3194.0,295.28,295.28,294.19,295.2,3194.0
2022-02-24 11:40:00,295.19,295.58,293.9,294.35,10472.0,295.19,295.58,293.9,294.35,10472.0
2022-02-24 11:45:00,294.75,295.26,293.94,294.99,4429.0,294.75,295.26,293.94,294.99,4429.0
2022-02-24 11:50:00,295.46,297.51,295.43,297.49,9561.0,295.46,297.51,295.43,297.49,9561.0
2022-02-24 11:55:00,297.35,298.06,297.04,297.71,12232.0,297.35,298.06,297.04,297.71,12232.0
2022-02-24 12:00:00,297.77,298.03,297.39,297.59,9321.0,297.77,298.03,297.39,297.59,9321.0
2022-02-24 12:05:00,297.82,297.86,295.98,295.98,1577.0,297.82,297.86,295.98,295.98,1577.0
2022-02-24 12:10:00,296.27,296.27,294.47,294.5,3241.0,296.27,296.27,294.47,294.5,3241.0
2022-02-24 12:15:00,294.5,294.95,293.93,294.9,3525.0,294.5,294.95,293.93,294.9,3525.0
2022-02-24 12:20:00,294.9,294.9,292.85,293.11,4220.0,294.9,294.9,292.85,293.11,4220.0
2022-02-24 12:25:00,292.85,293.99,292.72,293.98,3503.0,292.85,293.99,292.72,293.98,3503.0
2022-02-24 12:30:00,294.49,294.49,293.39,294.04,950.0,294.49,294.49,293.39,294.04,950.0
2022-02-24 12:35:00,294.85,296.16,294.85,296.16,1200.0,294.85,296.16,294.85,296.16,1200.0
2022-02-24 12:40:00,296.17,296.91,296.02,296.02,2607.0,296.17,296.91,296.02,296.02,2607.0
2022-02-24 12:45:00,296.06,296.54,295.59,295.59,5650.0,296.06,296.54,295.59,295.59,5650.0
2022-02-24 12:50:00,295.23,296.04,295.03,296.04,7766.0,295.23,296.04,295.03,296.04,7766.0
2022-02-24 12:55:00,295.69,296.07,294.88,295.06,1400.0,295.69,296.07,294.88,295.06,1400.0
2022-02-24 13:00:00,294.07,294.79,293.84,294.79,2293.0,294.07,294.79,293.84,294.79,2293.0
2022-02-24 13:05:00,294.8,295.7,294.73,295.67,1638.0,294.8,295.7,294.73,295.67,1638.0
2022-02-24 13:10:00,295.71,296.26,295.0,296.26,2140.0,295.71,296.26,295.0,296.26,2140.0
2022-02-24 13:15:00,296.05,296.48,295.27,296.2,1264.0,296.05,296.48,295.27,296.2,1264.0
2022-02-24 13:20:00,296.38,296.38,296.01,296.23,3768.0,296.38,296.38,296.01,296.23,3768.0
2022-02-24 13:25:00,295.66,295.86,295.53,295.6,1527.0,295.66,295.86,295.53,295.6,1527.0
2022-02-24 13:30:00,295.15,296.53,295.14,296.53,3634.0,295.15,296.53,295.14,296.53,3634.0
2022-02-24 13:35:00,296.47,298.23,296.45,298.23,3272.0,296.47,298.23,296.45,298.23,3272.0
2022-02-24 13:40:00,298.32,298.74,298.25,298.54,11856.0,298.32,298.74,298.25,298.54,11856.0
2022-02-24 13:45:00,298.21,300.92,297.84,300.9,10369.0,298.21,300.92,297.84,300.9,10369.0
2022-02-24 13:50:00,301.06,301.8,301.02,301.35,24592.0,301.06,301.8,301.02,301.35,24592.0
2022-02-24 13:55:00,301.25,301.72,299.91,299.91,19232.0,301.25,301.72,299.91,299.91,19232.0
2022-02-24 14:00:00,299.98,300.31,298.36,299.46,8081.0,299.98,300.31,298.36,299.46,8081.0
2022-02-24 14:05:00,299.94,300.05,299.06,299.32,2838.0,299.94,300.05,299.06,299.32,2838.0
2022-02-24 14:10:00,299.31,300.48,299.31,300.48,2193.0,299.31,300.48,299.31,300.48,2193.0
2022-02-24 14:15:00,301.04,301.34,300.24,301.06,3180.0,301.04,301.34,300.24,301.06,3180.0
2022-02-24 14:20:00,301.43,301.63,300.78,300.93,4331.0,301.43,301.63,300.78,300.93,4331.0
2022-02-24 14:25:00,301.13,301.37,300.74,300.94,1708.0,301.13,301.37,300.74,300.94,1708.0
2022-02-24 14:30:00,301.88,303.63,301.88,303.63,2720.0,301.88,303.63,301.88,303.63,2720.0
2022-02-24 14:35:00,303.38,304.85,303.1,304.83,3368.0,303.38,304.85,303.1,304.83,3368.0
2022-02-24 14:40:00,304.84,304.84,303.53,303.67,2792.0,304.84,304.84,303.53,303.67,2792.0
2022-02-24 14:45:00,303.88,304.32,302.77,304.08,2211.0,303.88,304.32,302.77,304.08,2211.0
2022-02-24 14:50:00,304.48,305.1,303.96,305.1,1053.0,304.48,305.1,303.96,305.1,1053.0
2022-02-24 14:55:00,304.93,304.93,303.8,304.29,2424.0,304.93,304.93,303.8,304.29,2424.0
2022-02-24 15:00:00,304.14,306.0,303.77,306.0,4575.0,304.14,306.0,303.77,306.0,4575.0
2022-02-24 15:05:00,305.8,306.07,305.62,305.82,2300.0,305.8,306.07,305.62,305.82,2300.0
2022-02-24 15:10:00,305.31,305.54,304.9,305.39,7363.0,305.31,305.54,304.9,305.39,7363.0
2022-02-24 15:15:00,305.55,306.0,305.21,306.0,4569.0,305.55,306.0,305.21,306.0,4569.0
2022-02-24 15:20:00,305.81,306.49,305.06,305.9,11154.0,305.81,306.49,305.06,305.9,11154.0
2022-02-24 15:25:00,306.05,306.6,305.38,305.45,10378.0,306.05,306.6,305.38,305.45,10378.0
2022-02-24 15:30:00,305.77,308.7,305.75,308.69,11994.0,305.77,308.7,305.75,308.69,11994.0
2022-02-24 15:35:00,308.43,309.47,308.3,308.74,13135.0,308.43,309.47,308.3,308.74,13135.0
2022-02-24 15:40:00,308.61,308.61,307.42,307.5,12654.0,308.61,308.61,307.42,307.5,12654.0
2022-02-24 15:45:00,307.41,308.66,307.16,307.18,18567.0,307.41,308.66,307.16,307.18,18567.0
2022-02-24 15:50:00,307.53,309.28,307.53,308.35,29594.0,307.53,309.28,307.53,308.35,29594.0
2022-02-24 15:55:00,308.38,308.65,307.12,308.02,50622.0,308.38,308.65,307.12,308.02,50622.0
2022-02-25 09:30:00,306.09,307.77,302.88,303.35,23334.0,306.09,307.77,302.88,303.35,23334.0
2022-02-25 09:35:00,304.44,306.68,301.85,303.43,14371.0,304.44,306.68,301.85,303.43,14371.0
2022-02-25 09:40:00,303.4,304.46,301.74,302.29,12783.0,303.4,304.46,301.74,302.29,12783.0
2022-02-25 09:45:00,302.23,306.74,302.07,306.36,10060.0,302.23,306.74,302.07,306.36,10060.0
2022-02-25 09:50:00,306.81,306.81,302.92,303.81,12227.0,306.81,306.81,302.92,303.81,12227.0
2022-02-25 09:55:00,303.72,304.59,302.74,303.08,11231.0,303.72,304.59,302.74,303.08,11231.0
2022-02-25 10:00:00,303.33,303.38,301.31,301.54,5374.0,303.33,303.38,301.31,301.54,5374.0
2022-02-25 10:05:00,301.54,303.56,301.06,303.25,6305.0,301.54,303.56,301.06,303.25,6305.0
2022-02-25 10:10:00,303.5,303.81,302.02,302.39,4549.0,303.5,303.81,302.02,302.39,4549.0
2022-02-25 10:15:00,302.3,303.13,301.27,303.13,3600.0,302.3,303.13,301.27,303.13,3600.0
2022-02-25 10:20:00,303.2,304.42,303.08,304.42,3856.0,303.2,304.42,303.08,304.42,3856.0
2022-02-25 10:25:00,304.73,305.37,304.04,305.11,5118.0,304.73,305.37,304.04,305.11,5118.0
2022-02-25 10:30:00,305.96,306.14,304.75,305.05,1800.0,305.96,306.14,304.75,305.05,1800.0
2022-02-25 10:35:00,304.82,304.82,304.0,304.59,3044.0,304.82,304.82,304.0,304.59,3044.0
2022-02-25 10:40:00,304.71,307.34,304.71,307.34,2200.0,304.71,307.34,304.71,307.34,2200.0
2022-02-25 10:45:00,307.65,308.81,307.51,308.81,1800.0,307.65,308.81,307.51,308.81,1800.0
2022-02-25 10:50:00,308.17,308.24,307.28,307.54,1588.0,308.17,308.24,307.28,307.54,1588.0
2022-02-25 10:55:00,307.13,308.48,307.02,307.91,1869.0,307.13,308.48,307.02,307.91,1869.0
2022-02-25 11:00:00,307.08,307.08,306.11,306.7,2103.0,307.08,307.08,306.11,306.7,2103.0
2022-02-25 11:05:00,306.55,306.81,305.58,306.45,2800.0,306.55,306.81,305.58,306.45,2800.0
2022-02-25 11:10:00,306.12,307.32,306.12,306.71,4363.0,306.12,307.32,306.12,306.71,4363.0
2022-02-25 11:15:00,306.64,307.85,305.95,307.84,6484.0,306.64,307.85,305.95,307.84,6484.0
2022-02-25 11:20:00,307.82,307.83,307.15,307.15,3365.0,307.82,307.83,307.15,307.15,3365.0
2022-02-25 11:25:00,307.07,307.25,306.58,307.04,4582.0,307.07,307.25,306.58,307.04,4582.0
2022-02-25 11:30:00,307.06,307.53,306.67,307.32,5980.0,307.06,307.53,306.67,307.32,5980.0
2022-02-25 11:35:00,307.67,307.75,306.03,306.22,3724.0,307.67,307.75,306.03,306.22,3724.0
2022-02-25 11:40:00,306.44,307.07,306.03,306.78,24432.0,306.44,307.07,306.03,306.78,24432.0
2022-02-25 11:45:00,306.98,308.22,306.98,308.04,7713.0,306.98,308.22,306.98,308.04,7713.0
2022-02-25 11:50:00,307.97,308.37,307.21,308.18,5054.0,307.97,308.37,307.21,308.18,5054.0
2022-02-25 11:55:00,307.86,308.89,307.86,308.1,3766.0,307.86,308.89,307.86,308.1,3766.0
2022-02-25 12:00:00,308.19,308.74,307.95,308.74,4207.0,308.19,308.74,307.95,308.74,4207.0
2022-02-25 12:05:00,308.18,308.45,307.99,308.06,2891.0,308.18,308.45,307.99,308.06,2891.0
2022-02-25 12:10:00,308.19,308.48,307.49,307.57,4010.0,308.19,308.48,307.49,307.57,4010.0
2022-02-25 12:15:00,307.48,308.26,307.42,308.19,2859.0,307.48,308.26,307.42,308.19,2859.0
2022-02-25 12:20:00,308.09,308.1,307.58,307.82,1793.0,308.09,308.1,307.58,307.82,1793.0
2022-02-25 12:25:00,307.73,308.41,307.73,308.19,1500.0,307.73,308.41,307.73,308.19,1500.0
2022-02-25 12:30:00,308.48,309.44,308.43,309.44,2415.0,308.48,309.44,308.43,309.44,2415.0
2022-02-25 12:35:00,309.48,309.48,308.94,309.07,16661.0,309.48,309.48,308.94,309.07,16661.0
2022-02-25 12:40:00,308.97,309.31,308.6,309.23,2753.0,308.97,309.31,308.6,309.23,2753.0
2022-02-25 12:45:00,309.17,309.17,308.37,308.37,1606.0,309.17,309.17,308.37,308.37,1606.0
2022-02-25 12:50:00,307.75,307.94,306.72,307.01,5002.0,307.75,307.94,306.72,307.01,5002.0
2022-02-25 12:55:00,306.36,307.07,306.28,307.0,5020.0,306.36,307.07,306.28,307.0,5020.0
2022-02-25 13:00:00,307.81,308.15,307.24,308.04,2383.0,307.81,308.15,307.24,308.04,2383.0
2022-02-25 13:05:00,307.94,307.99,306.8,306.8,4233.0,307.94,307.99,306.8,306.8,4233.0
2022-02-25 13:10:00,306.56,306.59,305.74,306.1,6111.0,306.56,306.59,305.74,306.1,6111.0
2022-02-25 13:15:00,306.02,307.12,305.63,307.12,1800.0,306.02,307.12,305.63,307.12,1800.0
2022-02-25 13:20:00,307.18,307.56,306.75,307.43,4711.0,307.18,307.56,306.75,307.43,4711.0
2022-02-25 13:25:00,307.52,308.03,307.12,308.03,1900.0,307.52,308.03,307.12,308.03,1900.0
2022-02-25 13:30:00,308.09,308.77,307.75,308.56,2863.0,308.09,308.77,307.75,308.56,2863.0
2022-02-25 13:35:00,308.59,308.59,307.77,308.19,2179.0,308.59,308.59,307.77,308.19,2179.0
2022-02-25 13:40:00,308.59,308.87,308.04,308.43,1940.0,308.59,308.87,308.04,308.43,1940.0
2022-02-25 13:45:00,308.56,308.66,307.96,308.3,1179.0,308.56,308.66,307.96,308.3,1179.0
2022-02-25 13:50:00,308.56,308.8,308.23,308.3,1900.0,308.56,308.8,308.23,308.3,1900.0
2022-02-25 13:55:00,307.84,307.95,307.01,307.57,3972.0,307.84,307.95,307.01,307.57,3972.0
2022-02-25 14:00:00,307.62,308.54,306.99,308.52,1200.0,307.62,308.54,306.99,308.52,1200.0
2022-02-25 14:05:00,308.14,308.14,307.01,307.01,2695.0,308.14,308.14,307.01,307.01,2695.0
2022-02-25 14:10:00,306.93,307.32,306.29,306.76,3144.0,306.93,307.32,306.29,306.76,3144.0
2022-02-25 14:15:00,307.0,307.45,306.75,307.11,2600.0,307.0,307.45,306.75,307.11,2600.0
2022-02-25 14:20:00,307.19,308.35,307.19,308.35,4187.0,307.19,308.35,307.19,308.35,4187.0
2022-02-25 14:25:00,308.8,309.25,308.6,308.86,7313.0,308.8,309.25,308.6,308.86,7313.0
2022-02-25 14:30:00,309.12,309.47,307.46,307.59,10898.0,309.12,309.47,307.46,307.59,10898.0
2022-02-25 14:35:00,307.74,308.3,307.74,308.1,3940.0,307.74,308.3,307.74,308.1,3940.0
2022-02-25 14:40:00,308.28,309.01,308.19,308.38,3856.0,308.28,309.01,308.19,308.38,3856.0
2022-02-25 14:45:00,308.35,308.72,308.06,308.06,3350.0,308.35,308.72,308.06,308.06,3350.0
2022-02-25 14:50:00,308.06,308.25,307.14,307.77,1900.0,308.06,308.25,307.14,307.77,1900.0
2022-02-25 14:55:00,307.71,308.91,307.7,308.63,6309.0,307.71,308.91,307.7,308.63,6309.0
2022-02-25 15:00:00,308.68,308.69,307.83,307.94,3931.0,308.68,308.69,307.83,307.94,3931.0
2022-02-25 15:05:00,308.31,308.42,307.78,308.22,3962.0,308.31,308.42,307.78,308.22,3962.0
2022-02-25 15:10:00,308.38,309.03,308.21,309.03,4729.0,308.38,309.03,308.21,309.03,4729.0
2022-02-25 15:15:00,309.11,310.14,308.95,310.14,7464.0,309.11,310.14,308.95,310.14,7464.0
2022-02-25 15:20:00,310.26,310.8,309.79,310.74,6222.0,310.26,310.8,309.79,310.74,6222.0
2022-02-25 15:25:00,310.68,310.98,310.07,310.35,8195.0,310.68,310.98,310.07,310.35,8195.0
2022-02-25 15:30:00,310.35,310.85,310.23,310.23,9756.0,310.35,310.85,310.23,310.23,9756.0
2022-02-25 15:35:00,310.06,310.58,309.57,310.52,7721.0,310.06,310.58,309.57,310.52,7721.0
2022-02-25 15:40:00,310.53,311.3,310.24,311.3,19105.0,310.53,311.3,310.24,311.3,19105.0
2022-02-25 15:45:00,311.15,311.77,310.73,310.85,15384.0,311.15,311.77,310.73,310.85,15384.0
2022-02-25 15:50:00,311.0,312.18,310.67,311.83,27383.0,311.0,312.18,310.67,311.83,27383.0
2022-02-25 15:55:00,311.96,312.13,310.71,311.17,46833.0,311.96,312.13,310.71,311.17,46833.0
2022-02-28 09:30:00,307.7,311.14,304.29,310.56,24658.0,307.7,311.14,304.29,310.56,24658.0
2022-02-28 09:35:00,311.46,311.46,306.78,307.08,6628.0,311.46,311.46,306.78,307.08,6628.0
2022-02-28 09:40:00,307.11,309.62,306.37,307.77,2195.0,307.11,309.62,306.37,307.77,2195.0
2022-02-28 09:45:00,308.89,310.13,307.75,309.32,3575.0,308.89,310.13,307.75,309.32,3575.0
2022-02-28 09:50:00,309.09,311.53,308.86,310.46,1873.0,309.09,311.53,308.86,310.46,1873.0
2022-02-28 09:55:00,310.59,312.4,310.46,312.09,6038.0,310.59,312.4,310.46,312.09,6038.0
2022-02-28 10:00:00,312.09,312.28,309.19,309.85,5100.0,312.09,312.28,309.19,309.85,5100.0
2022-02-28 10:05:00,309.92,310.51,309.2,310.25,12813.0,309.92,310.51,309.2,310.25,12813.0
2022-02-28 10:10:00,310.48,311.01,309.69,310.31,9349.0,310.48,311.01,309.69,310.31,9349.0
2022-02-28 10:15:00,310.09,311.02,310.0,310.09,4240.0,310.09,311.02,310.0,310.09,4240.0
2022-02-28 10:20:00,310.51,311.62,310.51,311.05,4500.0,310.51,311.62,310.51,311.05,4500.0
2022-02-28 10:25:00,311.2,311.75,311.09,311.5,2100.0,311.2,311.75,311.09,311.5,2100.0
2022-02-28 10:30:00,311.56,312.18,311.56,311.78,3595.0,311.56,312.18,311.56,311.78,3595.0
2022-02-28 10:35:00,312.04,313.5,312.04,313.27,2887.0,312.04,313.5,312.04,313.27,2887.0
2022-02-28 10:40:00,313.5,315.0,313.34,314.49,30936.0,313.5,315.0,313.34,314.49,30936.0
2022-02-28 10:45:00,314.42,314.74,313.77,313.81,1600.0,314.42,314.74,313.77,313.81,1600.0
2022-02-28 10:50:00,313.82,314.03,313.11,313.11,2907.0,313.82,314.03,313.11,313.11,2907.0
2022-02-28 10:55:00,313.61,314.37,313.46,314.06,3500.0,313.61,314.37,313.46,314.06,3500.0
2022-02-28 11:00:00,314.02,314.15,313.49,314.08,2695.0,314.02,314.15,313.49,314.08,2695.0
2022-02-28 11:05:00,313.88,313.88,312.85,313.23,2650.0,313.88,313.88,312.85,313.23,2650.0
2022-02-28 11:10:00,313.46,314.21,313.02,313.91,2690.0,313.46,314.21,313.02,313.91,2690.0
2022-02-28 11:15:00,313.82,314.9,313.82,314.89,4100.0,313.82,314.9,313.82,314.89,4100.0
2022-02-28 11:20:00,315.38,315.58,315.16,315.4,4992.0,315.38,315.58,315.16,315.4,4992.0
2022-02-28 11:25:00,315.55,315.86,315.06,315.73,4290.0,315.55,315.86,315.06,315.73,4290.0
2022-02-28 11:30:00,315.32,316.01,315.17,315.19,4028.0,315.32,316.01,315.17,315.19,4028.0
2022-02-28 11:35:00,315.02,315.15,314.74,314.83,1965.0,315.02,315.15,314.74,314.83,1965.0
2022-02-28 11:40:00,314.89,315.21,314.56,314.68,2500.0,314.89,315.21,314.56,314.68,2500.0
2022-02-28 11:45:00,314.74,315.15,314.15,315.14,2816.0,314.74,315.15,314.15,315.14,2816.0
2022-02-28 11:50:00,314.86,315.45,314.52,314.79,4500.0,314.86,315.45,314.52,314.79,4500.0
2022-02-28 11:55:00,314.84,314.96,314.61,314.85,1120.0,314.84,314.96,314.61,314.85,1120.0
2022-02-28 12:00:00,314.86,315.11,314.13,314.13,1978.0,314.86,315.11,314.13,314.13,1978.0
2022-02-28 12:05:00,314.49,314.49,311.99,311.99,700.0,314.49,314.49,311.99,311.99,700.0
2022-02-28 12:10:00,311.8,311.8,310.96,311.03,5732.0,311.8,311.8,310.96,311.03,5732.0
2022-02-28 12:15:00,310.98,311.12,310.42,310.72,2600.0,310.98,311.12,310.42,310.72,2600.0
2022-02-28 12:20:00,310.71,311.49,310.23,310.64,4110.0,310.71,311.49,310.23,310.64,4110.0
2022-02-28 12:25:00,310.88,310.88,310.29,310.78,1400.0,310.88,310.88,310.29,310.78,1400.0
2022-02-28 12:30:00,310.66,311.06,310.26,310.51,3145.0,310.66,311.06,310.26,310.51,3145.0
2022-02-28 12:35:00,310.77,311.05,310.02,310.02,1300.0,310.77,311.05,310.02,310.02,1300.0
2022-02-28 12:40:00,309.67,309.67,309.36,309.36,300.0,309.67,309.67,309.36,309.36,300.0
2022-02-28 12:45:00,309.14,309.59,308.72,309.33,2557.0,309.14,309.59,308.72,309.33,2557.0
2022-02-28 12:50:00,309.36,309.44,308.43,308.49,3547.0,309.36,309.44,308.43,308.49,3547.0
2022-02-28 12:55:00,308.48,309.69,308.27,309.68,1600.0,308.48,309.69,308.27,309.68,1600.0
2022-02-28 13:00:00,309.81,310.14,309.35,309.74,4025.0,309.81,310.14,309.35,309.74,4025.0
2022-02-28 13:05:00,310.0,310.72,309.65,310.72,3928.0,310.0,310.72,309.65,310.72,3928.0
2022-02-28 13:10:00,310.48,310.98,310.31,310.46,4300.0,310.48,310.98,310.31,310.46,4300.0
2022-02-28 13:15:00,310.26,310.27,308.34,308.34,4445.0,310.26,310.27,308.34,308.34,4445.0
2022-02-28 13:20:00,308.32,308.62,307.85,308.15,3733.0,308.32,308.62,307.85,308.15,3733.0
2022-02-28 13:25:00,308.1,309.08,308.1,308.81,2700.0,308.1,309.08,308.1,308.81,2700.0
2022-02-28 13:30:00,308.9,309.76,308.9,309.16,2300.0,308.9,309.76,308.9,309.16,2300.0
2022-02-28 13:35:00,309.54,310.16,309.21,309.65,2200.0,309.54,310.16,309.21,309.65,2200.0
2022-02-28 13:40:00,309.81,310.02,309.51,309.51,1254.0,309.81,310.02,309.51,309.51,1254.0
2022-02-28 13:45:00,309.36,310.2,309.36,309.86,1223.0,309.36,310.2,309.36,309.86,1223.0
2022-02-28 13:50:00,310.7,311.54,310.55,310.55,2277.0,310.7,311.54,310.55,310.55,2277.0
2022-02-28 13:55:00,310.87,310.87,309.9,309.99,2275.0,310.87,310.87,309.9,309.99,2275.0
2022-02-28 14:00:00,309.43,309.69,307.96,307.96,1100.0,309.43,309.69,307.96,307.96,1100.0
2022-02-28 14:05:00,307.98,307.99,306.37,306.37,1100.0,307.98,307.99,306.37,306.37,1100.0
2022-02-28 14:10:00,306.06,307.3,306.06,307.13,1900.0,306.06,307.3,306.06,307.13,1900.0
2022-02-28 14:15:00,307.51,308.1,306.34,307.39,5802.0,307.51,308.1,306.34,307.39,5802.0
2022-02-28 14:20:00,307.1,307.29,306.06,306.07,2550.0,307.1,307.29,306.06,306.07,2550.0
2022-02-28 14:25:00,306.3,307.1,306.15,306.75,3990.0,306.3,307.1,306.15,306.75,3990.0
2022-02-28 14:30:00,306.72,307.28,306.27,306.61,4147.0,306.72,307.28,306.27,306.61,4147.0
2022-02-28 14:35:00,306.9,306.98,305.77,306.12,2300.0,306.9,306.98,305.77,306.12,2300.0
2022-02-28 14:40:00,305.81,308.21,305.81,308.21,1805.0,305.81,308.21,305.81,308.21,1805.0
2022-02-28 14:45:00,307.82,307.96,307.44,307.44,1638.0,307.82,307.96,307.44,307.44,1638.0
2022-02-28 14:50:00,308.02,308.02,307.26,307.55,2175.0,308.02,308.02,307.26,307.55,2175.0
2022-02-28 14:55:00,307.89,308.7,307.68,308.29,4914.0,307.89,308.7,307.68,308.29,4914.0
2022-02-28 15:00:00,308.74,308.74,307.87,307.97,1800.0,308.74,308.74,307.87,307.97,1800.0
2022-02-28 15:05:00,307.73,307.73,306.49,307.55,4354.0,307.73,307.73,306.49,307.55,4354.0
2022-02-28 15:10:00,306.9,307.4,306.69,306.99,3000.0,306.9,307.4,306.69,306.99,3000.0
2022-02-28 15:15:00,307.25,307.83,306.98,307.74,3861.0,307.25,307.83,306.98,307.74,3861.0
2022-02-28 15:20:00,307.7,308.87,307.7,308.76,2928.0,307.7,308.87,307.7,308.76,2928.0
2022-02-28 15:25:00,308.52,309.35,308.42,308.83,2900.0,308.52,309.35,308.42,308.83,2900.0
2022-02-28 15:30:00,308.56,308.96,307.83,307.83,5732.0,308.56,308.96,307.83,307.83,5732.0
2022-02-28 15:35:00,307.72,307.81,307.02,307.26,9288.0,307.72,307.81,307.02,307.26,9288.0
2022-02-28 15:40:00,307.66,309.01,307.52,308.73,4700.0,307.66,309.01,307.52,308.73,4700.0
2022-02-28 15:45:00,308.76,310.25,308.76,310.19,9823.0,308.76,310.25,308.76,310.19,9823.0
2022-02-28 15:50:00,310.34,312.42,310.34,312.29,37094.0,310.34,312.42,310.34,312.29,37094.0
2022-02-28 15:55:00,312.29,312.72,312.0,312.43,45852.0,312.29,312.72,312.0,312.43,45852.0
2022-03-01 09:30:00,311.98,314.49,309.35,310.81,33123.0,311.98,314.49,309.35,310.81,33123.0
2022-03-01 09:35:00,310.31,311.83,310.31,310.95,3900.0,310.31,311.83,310.31,310.95,3900.0
2022-03-01 09:40:00,311.28,311.28,309.67,309.93,2900.0,311.28,311.28,309.67,309.93,2900.0
2022-03-01 09:45:00,310.1,310.18,308.77,309.94,3300.0,310.1,310.18,308.77,309.94,3300.0
2022-03-01 09:50:00,310.31,310.64,309.26,310.24,3350.0,310.31,310.64,309.26,310.24,3350.0
2022-03-01 09:55:00,310.85,310.87,309.32,309.33,3700.0,310.85,310.87,309.32,309.33,3700.0
2022-03-01 10:00:00,309.65,310.92,308.37,308.37,2900.0,309.65,310.92,308.37,308.37,2900.0
2022-03-01 10:05:00,308.96,311.24,308.96,311.0,4131.0,308.96,311.24,308.96,311.0,4131.0
2022-03-01 10:10:00,310.88,311.05,310.07,310.43,1900.0,310.88,311.05,310.07,310.43,1900.0
2022-03-01 10:15:00,310.98,312.43,310.97,312.17,6354.0,310.98,312.43,310.97,312.17,6354.0
2022-03-01 10:20:00,312.38,312.72,311.94,312.4,7400.0,312.38,312.72,311.94,312.4,7400.0
2022-03-01 10:25:00,312.58,312.85,312.2,312.2,7284.0,312.58,312.85,312.2,312.2,7284.0
2022-03-01 10:30:00,312.55,312.65,311.48,312.06,2400.0,312.55,312.65,311.48,312.06,2400.0
2022-03-01 10:35:00,312.31,312.75,311.51,312.03,2196.0,312.31,312.75,311.51,312.03,2196.0
2022-03-01 10:40:00,311.59,311.64,309.75,309.75,1100.0,311.59,311.64,309.75,309.75,1100.0
2022-03-01 10:45:00,309.84,309.99,309.55,309.59,2200.0,309.84,309.99,309.55,309.59,2200.0
2022-03-01 10:50:00,309.4,309.92,308.97,309.43,2240.0,309.4,309.92,308.97,309.43,2240.0
2022-03-01 10:55:00,309.55,309.82,308.61,309.51,2646.0,309.55,309.82,308.61,309.51,2646.0
2022-03-01 11:00:00,309.89,310.81,309.58,310.81,2639.0,309.89,310.81,309.58,310.81,2639.0
2022-03-01 11:05:00,311.35,312.18,310.91,311.77,3302.0,311.35,312.18,310.91,311.77,3302.0
2022-03-01 11:10:00,311.29,311.97,311.09,311.97,1800.0,311.29,311.97,311.09,311.97,1800.0
2022-03-01 11:15:00,312.1,312.27,311.56,311.84,2645.0,312.1,312.27,311.56,311.84,2645.0
2022-03-01 11:20:00,311.87,312.88,311.84,312.41,3352.0,311.87,312.88,311.84,312.41,3352.0
2022-03-01 11:25:00,312.63,312.63,311.08,311.08,2162.0,312.63,312.63,311.08,311.08,2162.0
2022-03-01 11:30:00,310.93,311.27,309.39,309.86,3580.0,310.93,311.27,309.39,309.86,3580.0
2022-03-01 11:35:00,309.46,309.94,309.06,309.62,5441.0,309.46,309.94,309.06,309.62,5441.0
2022-03-01 11:40:00,309.5,309.64,308.64,309.17,2400.0,309.5,309.64,308.64,309.17,2400.0
2022-03-01 11:45:00,309.25,309.25,308.21,309.09,1900.0,309.25,309.25,308.21,309.09,1900.0
2022-03-01 11:50:00,309.08,309.08,308.28,308.64,2905.0,309.08,309.08,308.28,308.64,2905.0
2022-03-01 11:55:00,308.4,309.03,307.73,309.03,1500.0,308.4,309.03,307.73,309.03,1500.0
2022-03-01 12:00:00,308.47,308.86,308.06,308.48,2400.0,308.47,308.86,308.06,308.48,2400.0
2022-03-01 12:05:00,308.81,308.91,307.34,307.34,1900.0,308.81,308.91,307.34,307.34,1900.0
2022-03-01 12:10:00,307.59,308.52,307.32,308.52,500.0,307.59,308.52,307.32,308.52,500.0
2022-03-01 12:15:00,308.21,309.86,308.21,309.86,898.0,308.21,309.86,308.21,309.86,898.0
2022-03-01 12:20:00,309.72,310.11,309.32,309.95,6001.0,309.72,310.11,309.32,309.95,6001.0
2022-03-01 12:25:00,310.07,310.55,309.48,310.1,2468.0,310.07,310.55,309.48,310.1,2468.0
2022-03-01 12:30:00,309.87,310.6,309.54,310.24,2406.0,309.87,310.6,309.54,310.24,2406.0
2022-03-01 12:35:00,310.32,310.33,309.62,310.19,4771.0,310.32,310.33,309.62,310.19,4771.0
2022-03-01 12:40:00,310.59,311.42,310.41,311.42,1501.0,310.59,311.42,310.41,311.42,1501.0
2022-03-01 12:45:00,311.45,312.11,310.91,312.03,3986.0,311.45,312.11,310.91,312.03,3986.0
2022-03-01 12:50:00,311.43,311.99,310.71,310.92,2929.0,311.43,311.99,310.71,310.92,2929.0
2022-03-01 12:55:00,310.96,311.68,310.74,311.31,2448.0,310.96,311.68,310.74,311.31,2448.0
2022-03-01 13:00:00,311.33,311.33,310.37,310.78,8052.0,311.33,311.33,310.37,310.78,8052.0
2022-03-01 13:05:00,310.63,310.66,309.49,309.96,2568.0,310.63,310.66,309.49,309.96,2568.0
2022-03-01 13:10:00,309.53,309.91,309.44,309.57,1200.0,309.53,309.91,309.44,309.57,1200.0
2022-03-01 13:15:00,309.25,309.63,308.81,309.13,2227.0,309.25,309.63,308.81,309.13,2227.0
2022-03-01 13:20:00,309.74,309.87,309.14,309.14,4850.0,309.74,309.87,309.14,309.14,4850.0
2022-03-01 13:25:00,309.12,309.7,307.86,307.86,5863.0,309.12,309.7,307.86,307.86,5863.0
2022-03-01 13:30:00,308.06,308.87,307.93,308.47,4100.0,308.06,308.87,307.93,308.47,4100.0
2022-03-01 13:35:00,308.25,309.55,308.25,309.12,2742.0,308.25,309.55,308.25,309.12,2742.0
2022-03-01 13:40:00,309.13,309.2,308.41,308.63,3648.0,309.13,309.2,308.41,308.63,3648.0
2022-03-01 13:45:00,308.38,309.28,307.95,308.49,2600.0,308.38,309.28,307.95,308.49,2600.0
2022-03-01 13:50:00,308.51,308.63,308.29,308.35,3546.0,308.51,308.63,308.29,308.35,3546.0
2022-03-01 13:55:00,308.65,308.9,308.21,308.46,2500.0,308.65,308.9,308.21,308.46,2500.0
2022-03-01 14:00:00,308.6,309.18,308.11,309.18,900.0,308.6,309.18,308.11,309.18,900.0
2022-03-01 14:05:00,308.69,309.05,308.6,308.78,1822.0,308.69,309.05,308.6,308.78,1822.0
2022-03-01 14:10:00,309.11,309.11,307.76,308.35,1564.0,309.11,309.11,307.76,308.35,1564.0
2022-03-01 14:15:00,308.71,308.94,307.77,308.61,1550.0,308.71,308.94,307.77,308.61,1550.0
2022-03-01 14:20:00,308.78,310.06,308.47,309.61,2116.0,308.78,310.06,308.47,309.61,2116.0
2022-03-01 14:25:00,310.07,310.93,309.98,310.4,6066.0,310.07,310.93,309.98,310.4,6066.0
2022-03-01 14:30:00,310.31,310.43,309.73,309.75,1600.0,310.31,310.43,309.73,309.75,1600.0
2022-03-01 14:35:00,310.15,311.36,310.14,311.19,2368.0,310.15,311.36,310.14,311.19,2368.0
2022-03-01 14:40:00,311.19,311.4,310.8,310.88,2400.0,311.19,311.4,310.8,310.88,2400.0
2022-03-01 14:45:00,310.57,310.57,309.95,310.16,1238.0,310.57,310.57,309.95,310.16,1238.0
2022-03-01 14:50:00,309.69,309.97,309.1,309.1,1700.0,309.69,309.97,309.1,309.1,1700.0
2022-03-01 14:55:00,309.18,309.33,308.94,309.1,3700.0,309.18,309.33,308.94,309.1,3700.0
2022-03-01 15:00:00,309.1,310.54,309.1,310.54,1800.0,309.1,310.54,309.1,310.54,1800.0
2022-03-01 15:05:00,310.79,311.72,310.79,311.54,4838.0,310.79,311.72,310.79,311.54,4838.0
2022-03-01 15:10:00,311.98,312.02,310.66,310.73,3200.0,311.98,312.02,310.66,310.73,3200.0
2022-03-01 15:15:00,310.79,310.92,309.95,310.08,11126.0,310.79,310.92,309.95,310.08,11126.0
2022-03-01 15:20:00,310.13,310.13,309.32,309.57,3652.0,310.13,310.13,309.32,309.57,3652.0
2022-03-01 15:25:00,309.59,309.59,308.17,308.17,4433.0,309.59,309.59,308.17,308.17,4433.0
2022-03-01 15:30:00,308.17,308.29,307.73,308.15,5606.0,308.17,308.29,307.73,308.15,5606.0
2022-03-01 15:35:00,308.18,308.44,307.79,308.23,5272.0,308.18,308.44,307.79,308.23,5272.0
2022-03-01 15:40:00,308.34,308.6,306.96,306.96,5650.0,308.34,308.6,306.96,306.96,5650.0
2022-03-01 15:45:00,306.86,307.09,305.66,305.67,9077.0,306.86,307.09,305.66,305.67,9077.0
2022-03-01 15:50:00,305.75,307.35,305.22,307.35,12640.0,305.75,307.35,305.22,307.35,12640.0
2022-03-01 15:55:00,307.16,308.27,306.53,307.85,37425.0,307.16,308.27,306.53,307.85,37425.0
2022-03-02 09:30:00,310.54,311.41,308.05,308.37,12260.0,310.54,311.41,308.05,308.37,12260.0
2022-03-02 09:35:00,307.71,309.2,307.18,308.34,5812.0,307.71,309.2,307.18,308.34,5812.0
2022-03-02 09:40:00,308.34,311.99,308.29,311.99,4999.0,308.34,311.99,308.29,311.99,4999.0
2022-03-02 09:45:00,311.26,312.79,311.26,312.79,1140.0,311.26,312.79,311.26,312.79,1140.0
2022-03-02 09:50:00,311.73,312.64,311.51,312.04,1030.0,311.73,312.64,311.51,312.04,1030.0
2022-03-02 09:55:00,312.4,312.4,310.87,311.53,2035.0,312.4,312.4,310.87,311.53,2035.0
2022-03-02 10:00:00,310.62,311.06,310.46,310.85,2809.0,310.62,311.06,310.46,310.85,2809.0
2022-03-02 10:05:00,309.88,309.88,307.97,307.98,1400.0,309.88,309.88,307.97,307.98,1400.0
2022-03-02 10:10:00,307.16,308.14,307.15,307.26,3366.0,307.16,308.14,307.15,307.26,3366.0
2022-03-02 10:15:00,306.99,308.21,306.97,307.52,2722.0,306.99,308.21,306.97,307.52,2722.0
2022-03-02 10:20:00,307.71,308.75,307.1,307.1,2000.0,307.71,308.75,307.1,307.1,2000.0
2022-03-02 10:25:00,307.65,310.66,307.16,310.66,1800.0,307.65,310.66,307.16,310.66,1800.0
2022-03-02 10:30:00,311.47,311.6,309.93,309.93,2000.0,311.47,311.6,309.93,309.93,2000.0
2022-03-02 10:35:00,309.53,312.3,309.53,311.68,2272.0,309.53,312.3,309.53,311.68,2272.0
2022-03-02 10:40:00,311.95,311.95,310.82,310.99,2055.0,311.95,311.95,310.82,310.99,2055.0
2022-03-02 10:45:00,311.17,311.19,309.72,310.69,2335.0,311.17,311.19,309.72,310.69,2335.0
2022-03-02 10:50:00,311.46,311.5,310.82,310.82,1000.0,311.46,311.5,310.82,310.82,1000.0
2022-03-02 10:55:00,309.95,310.43,309.95,310.12,800.0,309.95,310.43,309.95,310.12,800.0
2022-03-02 11:00:00,310.11,312.95,309.5,312.95,1400.0,310.11,312.95,309.5,312.95,1400.0
2022-03-02 11:05:00,312.66,313.68,312.05,313.25,5811.0,312.66,313.68,312.05,313.25,5811.0
2022-03-02 11:10:00,313.55,313.83,313.13,313.47,2727.0,313.55,313.83,313.13,313.47,2727.0
2022-03-02 11:15:00,314.11,314.13,313.68,313.86,1740.0,314.11,314.13,313.68,313.86,1740.0
2022-03-02 11:20:00,313.94,313.94,312.36,312.83,4300.0,313.94,313.94,312.36,312.83,4300.0
2022-03-02 11:25:00,312.78,313.96,312.78,313.58,2590.0,312.78,313.96,312.78,313.58,2590.0
2022-03-02 11:30:00,314.05,315.0,314.05,314.5,2172.0,314.05,315.0,314.05,314.5,2172.0
2022-03-02 11:35:00,314.6,314.6,314.17,314.55,1007.0,314.6,314.6,314.17,314.55,1007.0
2022-03-02 11:40:00,314.3,314.32,313.61,313.75,1300.0,314.3,314.32,313.61,313.75,1300.0
2022-03-02 11:45:00,313.47,314.15,313.47,313.96,725.0,313.47,314.15,313.47,313.96,725.0
2022-03-02 11:50:00,313.99,313.99,313.44,313.44,1500.0,313.99,313.99,313.44,313.44,1500.0
2022-03-02 11:55:00,313.57,313.79,313.41,313.56,700.0,313.57,313.79,313.41,313.56,700.0
2022-03-02 12:00:00,313.48,314.15,313.05,313.7,1600.0,313.48,314.15,313.05,313.7,1600.0
2022-03-02 12:05:00,313.64,314.47,313.56,314.47,2740.0,313.64,314.47,313.56,314.47,2740.0
2022-03-02 12:10:00,314.97,315.53,314.88,315.47,2339.0,314.97,315.53,314.88,315.47,2339.0
2022-03-02 12:15:00,315.82,315.82,315.12,315.28,700.0,315.82,315.82,315.12,315.28,700.0
2022-03-02 12:20:00,315.77,315.77,315.03,315.03,1407.0,315.77,315.77,315.03,315.03,1407.0
2022-03-02 12:25:00,315.15,315.29,315.05,315.06,300.0,315.15,315.29,315.05,315.06,300.0
2022-03-02 12:30:00,314.99,315.49,314.93,315.47,1405.0,314.99,315.49,314.93,315.47,1405.0
2022-03-02 12:35:00,315.47,315.53,315.07,315.18,1500.0,315.47,315.53,315.07,315.18,1500.0
2022-03-02 12:40:00,315.11,315.21,314.64,314.86,1900.0,315.11,315.21,314.64,314.86,1900.0
2022-03-02 12:45:00,315.09,315.38,314.77,315.24,1000.0,315.09,315.38,314.77,315.24,1000.0
2022-03-02 12:50:00,315.02,315.38,314.31,315.38,1576.0,315.02,315.38,314.31,315.38,1576.0
2022-03-02 12:55:00,315.18,315.4,315.12,315.12,650.0,315.18,315.4,315.12,315.12,650.0
2022-03-02 13:00:00,315.6,316.0,315.19,316.0,2798.0,315.6,316.0,315.19,316.0,2798.0
2022-03-02 13:05:00,316.21,316.62,316.21,316.42,2352.0,316.21,316.62,316.21,316.42,2352.0
2022-03-02 13:10:00,316.52,317.22,316.43,317.22,4405.0,316.52,317.22,316.43,317.22,4405.0
2022-03-02 13:15:00,317.28,317.53,316.93,317.16,3900.0,317.28,317.53,316.93,317.16,3900.0
2022-03-02 13:20:00,317.2,317.31,316.56,316.81,3975.0,317.2,317.31,316.56,316.81,3975.0
2022-03-02 13:25:00,316.75,316.96,316.6,316.6,1700.0,316.75,316.96,316.6,316.6,1700.0
2022-03-02 13:30:00,316.84,317.11,316.72,317.03,1100.0,316.84,317.11,316.72,317.03,1100.0
2022-03-02 13:35:00,316.82,317.01,316.45,316.85,4022.0,316.82,317.01,316.45,316.85,4022.0
2022-03-02 13:40:00,316.45,316.63,316.1,316.53,1100.0,316.45,316.63,316.1,316.53,1100.0
2022-03-02 13:45:00,316.66,316.66,315.5,315.5,2400.0,316.66,316.66,315.5,315.5,2400.0
2022-03-02 13:50:00,315.5,316.11,315.27,315.86,6108.0,315.5,316.11,315.27,315.86,6108.0
2022-03-02 13:55:00,315.8,316.08,315.76,316.08,1300.0,315.8,316.08,315.76,316.08,1300.0
2022-03-02 14:00:00,316.21,316.84,315.88,316.82,1200.0,316.21,316.84,315.88,316.82,1200.0
2022-03-02 14:05:00,316.91,316.91,316.37,316.48,1300.0,316.91,316.91,316.37,316.48,1300.0
2022-03-02 14:10:00,316.31,316.79,316.31,316.79,500.0,316.31,316.79,316.31,316.79,500.0
2022-03-02 14:15:00,316.73,316.81,316.27,316.81,1100.0,316.73,316.81,316.27,316.81,1100.0
2022-03-02 14:20:00,317.0,317.0,316.06,316.21,1671.0,317.0,317.0,316.06,316.21,1671.0
2022-03-02 14:25:00,316.1,316.23,315.42,316.2,1838.0,316.1,316.23,315.42,316.2,1838.0
2022-03-02 14:30:00,315.75,316.26,315.75,316.07,1595.0,315.75,316.26,315.75,316.07,1595.0
2022-03-02 14:35:00,316.31,316.4,316.23,316.35,800.0,316.31,316.4,316.23,316.35,800.0
2022-03-02 14:40:00,317.12,317.12,316.87,317.05,600.0,317.12,317.12,316.87,317.05,600.0
2022-03-02 14:45:00,317.02,317.08,316.48,316.93,1417.0,317.02,317.08,316.48,316.93,1417.0
2022-03-02 14:50:00,316.97,316.97,316.12,316.5,900.0,316.97,316.97,316.12,316.5,900.0
2022-03-02 14:55:00,316.31,316.34,315.6,315.78,2164.0,316.31,316.34,315.6,315.78,2164.0
2022-03-02 15:00:00,316.14,316.87,315.98,316.71,2700.0,316.14,316.87,315.98,316.71,2700.0
2022-03-02 15:05:00,316.8,317.03,316.58,316.79,1095.0,316.8,317.03,316.58,316.79,1095.0
2022-03-02 15:10:00,316.58,316.74,316.02,316.16,2400.0,316.58,316.74,316.02,316.16,2400.0
2022-03-02 15:15:00,316.07,316.2,315.45,315.84,2500.0,316.07,316.2,315.45,315.84,2500.0
2022-03-02 15:20:00,315.66,316.39,315.46,316.1,6517.0,315.66,316.39,315.46,316.1,6517.0
2022-03-02 15:25:00,316.24,316.36,315.82,316.36,1888.0,316.24,316.36,315.82,316.36,1888.0
2022-03-02 15:30:00,316.36,316.47,316.02,316.11,2406.0,316.36,316.47,316.02,316.11,2406.0
2022-03-02 15:35:00,316.32,316.36,315.85,315.86,4556.0,316.32,316.36,315.85,315.86,4556.0
2022-03-02 15:40:00,315.91,316.03,315.66,316.03,3428.0,315.91,316.03,315.66,316.03,3428.0
2022-03-02 15:45:00,316.03,316.42,315.83,316.4,7797.0,316.03,316.42,315.83,316.4,7797.0
2022-03-02 15:50:00,316.55,316.84,316.14,316.51,8872.0,316.55,316.84,316.14,316.51,8872.0
2022-03-02 15:55:00,316.31,316.31,315.08,315.21,32475.0,316.31,316.31,315.08,315.21,32475.0
2022-03-03 09:30:00,317.23,318.61,316.92,318.14,10967.0,317.23,318.61,316.92,318.14,10967.0
2022-03-03 09:35:00,316.9,318.37,316.75,318.37,1600.0,316.9,318.37,316.75,318.37,1600.0
2022-03-03 09:40:00,317.57,317.8,316.17,316.17,1500.0,317.57,317.8,316.17,316.17,1500.0
2022-03-03 09:45:00,315.75,315.92,314.15,314.15,2500.0,315.75,315.92,314.15,314.15,2500.0
2022-03-03 09:50:00,314.73,314.74,313.4,313.65,10583.0,314.73,314.74,313.4,313.65,10583.0
2022-03-03 09:55:00,313.58,315.0,313.58,314.84,7524.0,313.58,315.0,313.58,314.84,7524.0
2022-03-03 10:00:00,314.94,316.3,314.94,316.18,3096.0,314.94,316.3,314.94,316.18,3096.0
2022-03-03 10:05:00,316.8,316.8,314.4,314.99,3073.0,316.8,316.8,314.4,314.99,3073.0
2022-03-03 10:10:00,314.81,315.46,314.56,314.56,2255.0,314.81,315.46,314.56,314.56,2255.0
2022-03-03 10:15:00,314.27,314.27,313.23,313.49,2100.0,314.27,314.27,313.23,313.49,2100.0
2022-03-03 10:20:00,313.16,313.39,311.71,311.78,1200.0,313.16,313.39,311.71,311.78,1200.0
2022-03-03 10:25:00,312.17,312.5,312.12,312.27,1401.0,312.17,312.5,312.12,312.27,1401.0
2022-03-03 10:30:00,312.01,312.28,311.71,311.75,2121.0,312.01,312.28,311.71,311.75,2121.0
2022-03-03 10:35:00,311.63,311.9,309.85,310.05,16400.0,311.63,311.9,309.85,310.05,16400.0
2022-03-03 10:40:00,310.59,310.6,309.75,309.77,3295.0,310.59,310.6,309.75,309.77,3295.0
2022-03-03 10:45:00,309.75,309.92,309.34,309.68,1270.0,309.75,309.92,309.34,309.68,1270.0
2022-03-03 10:50:00,309.61,309.61,308.69,308.72,3827.0,309.61,309.61,308.69,308.72,3827.0
2022-03-03 10:55:00,308.12,308.55,307.98,308.1,1955.0,308.12,308.55,307.98,308.1,1955.0
2022-03-03 11:00:00,307.94,308.98,307.92,308.98,2011.0,307.94,308.98,307.92,308.98,2011.0
2022-03-03 11:05:00,309.07,309.08,308.05,308.5,2216.0,309.07,309.08,308.05,308.5,2216.0
2022-03-03 11:10:00,308.54,308.66,308.05,308.66,1485.0,308.54,308.66,308.05,308.66,1485.0
2022-03-03 11:15:00,308.19,308.2,307.58,308.16,7649.0,308.19,308.2,307.58,308.16,7649.0
2022-03-03 11:20:00,308.48,309.17,308.31,309.17,5923.0,308.48,309.17,308.31,309.17,5923.0
2022-03-03 11:25:00,308.95,309.24,308.45,308.91,5124.0,308.95,309.24,308.45,308.91,5124.0
2022-03-03 11:30:00,308.61,309.01,308.55,308.66,3643.0,308.61,309.01,308.55,308.66,3643.0
2022-03-03 11:35:00,308.75,309.02,308.04,308.09,2125.0,308.75,309.02,308.04,308.09,2125.0
2022-03-03 11:40:00,308.62,309.39,308.62,309.22,3915.0,308.62,309.39,308.62,309.22,3915.0
2022-03-03 11:45:00,308.85,308.95,307.93,308.17,4069.0,308.85,308.95,307.93,308.17,4069.0
2022-03-03 11:50:00,308.25,308.9,307.76,308.74,1200.0,308.25,308.9,307.76,308.74,1200.0
2022-03-03 11:55:00,308.38,309.24,307.94,309.24,1700.0,308.38,309.24,307.94,309.24,1700.0
2022-03-03 12:00:00,308.75,309.17,308.49,309.03,3047.0,308.75,309.17,308.49,309.03,3047.0
2022-03-03 12:05:00,308.89,309.37,308.83,309.27,1600.0,308.89,309.37,308.83,309.27,1600.0
2022-03-03 12:10:00,309.45,310.29,309.1,309.84,3855.0,309.45,310.29,309.1,309.84,3855.0
2022-03-03 12:15:00,309.97,309.97,309.66,309.79,518.0,309.97,309.97,309.66,309.79,518.0
2022-03-03 12:20:00,309.65,309.73,308.57,308.76,600.0,309.65,309.73,308.57,308.76,600.0
2022-03-03 12:25:00,308.54,308.57,307.36,307.64,2200.0,308.54,308.57,307.36,307.64,2200.0
2022-03-03 12:30:00,307.25,310.7,307.25,310.49,3625.0,307.25,310.7,307.25,310.49,3625.0
2022-03-03 12:35:00,311.62,312.0,309.82,309.82,3391.0,311.62,312.0,309.82,309.82,3391.0
2022-03-03 12:40:00,310.02,310.44,309.62,310.44,1100.0,310.02,310.44,309.62,310.44,1100.0
2022-03-03 12:45:00,310.16,310.18,309.57,310.18,1300.0,310.16,310.18,309.57,310.18,1300.0
2022-03-03 12:50:00,309.88,310.66,309.8,310.66,2996.0,309.88,310.66,309.8,310.66,2996.0
2022-03-03 12:55:00,310.54,310.88,310.45,310.86,700.0,310.54,310.88,310.45,310.86,700.0
2022-03-03 13:00:00,311.26,311.26,310.44,311.21,2827.0,311.26,311.26,310.44,311.21,2827.0
2022-03-03 13:05:00,310.86,312.0,310.86,311.29,2000.0,310.86,312.0,310.86,311.29,2000.0
2022-03-03 13:10:00,311.23,311.7,311.23,311.44,1430.0,311.23,311.7,311.23,311.44,1430.0
2022-03-03 13:15:00,311.8,312.11,311.37,311.69,8823.0,311.8,312.11,311.37,311.69,8823.0
2022-03-03 13:20:00,311.65,312.09,311.57,311.77,2542.0,311.65,312.09,311.57,311.77,2542.0
2022-03-03 13:25:00,311.53,311.95,311.53,311.95,300.0,311.53,311.95,311.53,311.95,300.0
2022-03-03 13:30:00,311.44,311.49,310.22,310.22,1400.0,311.44,311.49,310.22,310.22,1400.0
2022-03-03 13:35:00,310.68,310.97,310.56,310.64,3100.0,310.68,310.97,310.56,310.64,3100.0
2022-03-03 13:40:00,310.59,311.04,310.26,310.9,1400.0,310.59,311.04,310.26,310.9,1400.0
2022-03-03 13:45:00,310.68,311.25,310.67,311.25,1700.0,310.68,311.25,310.67,311.25,1700.0
2022-03-03 13:50:00,311.32,311.62,310.63,310.63,1569.0,311.32,311.62,310.63,310.63,1569.0
2022-03-03 13:55:00,311.26,311.26,310.6,310.74,1305.0,311.26,311.26,310.6,310.74,1305.0
2022-03-03 14:00:00,310.97,311.31,310.97,311.23,600.0,310.97,311.31,310.97,311.23,600.0
2022-03-03 14:05:00,310.66,311.23,310.66,310.7,1500.0,310.66,311.23,310.66,310.7,1500.0
2022-03-03 14:10:00,310.71,312.0,310.54,311.87,4978.0,310.71,312.0,310.54,311.87,4978.0
2022-03-03 14:15:00,311.84,311.94,311.56,311.88,1743.0,311.84,311.94,311.56,311.88,1743.0
2022-03-03 14:20:00,312.0,312.0,311.23,311.25,1901.0,312.0,312.0,311.23,311.25,1901.0
2022-03-03 14:25:00,311.82,311.82,311.42,311.71,1400.0,311.82,311.82,311.42,311.71,1400.0
2022-03-03 14:30:00,311.69,311.75,311.51,311.71,1300.0,311.69,311.75,311.51,311.71,1300.0
2022-03-03 14:35:00,311.32,311.71,310.93,311.14,3271.0,311.32,311.71,310.93,311.14,3271.0
2022-03-03 14:40:00,311.25,311.65,310.15,310.28,1300.0,311.25,311.65,310.15,310.28,1300.0
2022-03-03 14:45:00,310.23,310.26,309.55,309.62,1900.0,310.23,310.26,309.55,309.62,1900.0
2022-03-03 14:50:00,309.43,309.56,309.28,309.33,500.0,309.43,309.56,309.28,309.33,500.0
2022-03-03 14:55:00,309.55,309.79,309.29,309.68,1800.0,309.55,309.79,309.29,309.68,1800.0
2022-03-03 15:00:00,309.53,309.53,308.28,308.52,1149.0,309.53,309.53,308.28,308.52,1149.0
2022-03-03 15:05:00,308.57,309.41,308.53,308.69,6100.0,308.57,309.41,308.53,308.69,6100.0
2022-03-03 15:10:00,308.75,309.09,308.25,308.57,3369.0,308.75,309.09,308.25,308.57,3369.0
2022-03-03 15:15:00,308.52,308.89,308.16,308.58,1727.0,308.52,308.89,308.16,308.58,1727.0
2022-03-03 15:20:00,308.56,308.97,308.08,308.09,3100.0,308.56,308.97,308.08,308.09,3100.0
2022-03-03 15:25:00,308.3,308.84,308.27,308.84,2615.0,308.3,308.84,308.27,308.84,2615.0
2022-03-03 15:30:00,308.75,308.75,307.34,307.7,3855.0,308.75,308.75,307.34,307.7,3855.0
2022-03-03 15:35:00,307.82,308.26,307.56,307.94,3825.0,307.82,308.26,307.56,307.94,3825.0
2022-03-03 15:40:00,307.81,307.86,307.0,307.0,3594.0,307.81,307.86,307.0,307.0,3594.0
2022-03-03 15:45:00,306.83,307.29,306.57,307.24,9221.0,306.83,307.29,306.57,307.24,9221.0
2022-03-03 15:50:00,307.36,309.16,307.33,308.84,11319.0,307.36,309.16,307.33,308.84,11319.0
2022-03-03 15:55:00,308.62,309.17,308.37,308.85,18313.0,308.62,309.17,308.37,308.85,18313.0
2022-03-04 09:30:00,307.04,310.0,306.59,308.97,14801.0,307.04,310.0,306.59,308.97,14801.0
2022-03-04 09:35:00,310.0,311.77,309.36,309.36,16787.0,310.0,311.77,309.36,309.36,16787.0
2022-03-04 09:40:00,309.5,309.59,307.36,307.93,5497.0,309.5,309.59,307.36,307.93,5497.0
2022-03-04 09:45:00,307.73,307.86,305.59,305.7,6173.0,307.73,307.86,305.59,305.7,6173.0
2022-03-04 09:50:00,305.42,307.51,305.31,306.61,4933.0,305.42,307.51,305.31,306.61,4933.0
2022-03-04 09:55:00,306.86,308.64,306.33,308.64,2988.0,306.86,308.64,306.33,308.64,2988.0
2022-03-04 10:00:00,308.54,309.6,308.54,309.37,1926.0,308.54,309.6,308.54,309.37,1926.0
2022-03-04 10:05:00,309.1,309.1,306.77,306.77,2138.0,309.1,309.1,306.77,306.77,2138.0
2022-03-04 10:10:00,307.06,307.06,305.14,305.16,6247.0,307.06,307.06,305.14,305.16,6247.0
2022-03-04 10:15:00,305.56,305.97,304.77,304.77,7883.0,305.56,305.97,304.77,304.77,7883.0
2022-03-04 10:20:00,305.12,307.33,305.12,307.14,1670.0,305.12,307.33,305.12,307.14,1670.0
2022-03-04 10:25:00,306.96,307.58,306.32,306.67,1648.0,306.96,307.58,306.32,306.67,1648.0
2022-03-04 10:30:00,306.5,306.5,305.58,305.98,1900.0,306.5,306.5,305.58,305.98,1900.0
2022-03-04 10:35:00,305.67,308.03,305.67,307.03,3851.0,305.67,308.03,305.67,307.03,3851.0
2022-03-04 10:40:00,306.99,307.13,305.7,305.7,2176.0,306.99,307.13,305.7,305.7,2176.0
2022-03-04 10:45:00,305.23,305.42,304.59,305.42,2515.0,305.23,305.42,304.59,305.42,2515.0
2022-03-04 10:50:00,304.92,305.94,304.73,305.27,2526.0,304.92,305.94,304.73,305.27,2526.0
2022-03-04 10:55:00,304.49,304.62,303.98,304.05,1900.0,304.49,304.62,303.98,304.05,1900.0
2022-03-04 11:00:00,304.51,304.88,304.06,304.06,1653.0,304.51,304.88,304.06,304.06,1653.0
2022-03-04 11:05:00,304.04,304.99,304.04,304.99,3429.0,304.04,304.99,304.04,304.99,3429.0
2022-03-04 11:10:00,304.76,304.81,302.83,302.9,2157.0,304.76,304.81,302.83,302.9,2157.0
2022-03-04 11:15:00,303.45,304.8,303.34,304.8,2032.0,303.45,304.8,303.34,304.8,2032.0
2022-03-04 11:20:00,304.74,305.23,304.63,305.12,956.0,304.74,305.23,304.63,305.12,956.0
2022-03-04 11:25:00,305.24,305.39,304.65,304.91,4397.0,305.24,305.39,304.65,304.91,4397.0
2022-03-04 11:30:00,305.08,305.2,303.95,304.74,2376.0,305.08,305.2,303.95,304.74,2376.0
2022-03-04 11:35:00,304.34,305.42,303.76,305.42,3415.0,304.34,305.42,303.76,305.42,3415.0
2022-03-04 11:40:00,305.36,305.36,304.71,304.74,3750.0,305.36,305.36,304.71,304.74,3750.0
2022-03-04 11:45:00,305.07,305.43,304.99,305.43,1300.0,305.07,305.43,304.99,305.43,1300.0
2022-03-04 11:50:00,305.58,305.87,304.82,304.82,3720.0,305.58,305.87,304.82,304.82,3720.0
2022-03-04 11:55:00,304.82,305.26,304.63,305.22,3777.0,304.82,305.26,304.63,305.22,3777.0
2022-03-04 12:00:00,305.26,305.26,304.44,304.95,1696.0,305.26,305.26,304.44,304.95,1696.0
2022-03-04 12:05:00,305.2,305.22,304.58,304.99,1745.0,305.2,305.22,304.58,304.99,1745.0
2022-03-04 12:10:00,305.62,307.12,305.62,306.92,2176.0,305.62,307.12,305.62,306.92,2176.0
2022-03-04 12:15:00,306.67,307.79,306.6,307.61,1513.0,306.67,307.79,306.6,307.61,1513.0
2022-03-04 12:20:00,307.61,307.62,306.5,307.0,4520.0,307.61,307.62,306.5,307.0,4520.0
2022-03-04 12:25:00,306.36,307.39,306.36,307.19,1362.0,306.36,307.39,306.36,307.19,1362.0
2022-03-04 12:30:00,307.44,307.68,307.08,307.36,1600.0,307.44,307.68,307.08,307.36,1600.0
2022-03-04 12:35:00,307.58,307.68,306.64,307.4,1822.0,307.58,307.68,306.64,307.4,1822.0
2022-03-04 12:40:00,307.24,307.24,306.46,306.49,900.0,307.24,307.24,306.46,306.49,900.0
2022-03-04 12:45:00,306.26,306.94,306.13,306.94,2300.0,306.26,306.94,306.13,306.94,2300.0
2022-03-04 12:50:00,306.92,308.08,306.84,307.78,1000.0,306.92,308.08,306.84,307.78,1000.0
2022-03-04 12:55:00,308.21,308.61,307.82,308.19,2747.0,308.21,308.61,307.82,308.19,2747.0
2022-03-04 13:00:00,308.83,309.65,308.69,309.65,1500.0,308.83,309.65,308.69,309.65,1500.0
2022-03-04 13:05:00,309.25,310.03,309.25,309.49,3122.0,309.25,310.03,309.25,309.49,3122.0
2022-03-04 13:10:00,308.98,309.0,308.6,308.6,972.0,308.98,309.0,308.6,308.6,972.0
2022-03-04 13:15:00,308.22,308.47,307.37,307.37,1100.0,308.22,308.47,307.37,307.37,1100.0
2022-03-04 13:20:00,307.96,308.23,307.63,307.82,1900.0,307.96,308.23,307.63,307.82,1900.0
2022-03-04 13:25:00,308.08,308.18,307.85,307.86,1900.0,308.08,308.18,307.85,307.86,1900.0
2022-03-04 13:30:00,308.21,308.48,307.79,308.02,2000.0,308.21,308.48,307.79,308.02,2000.0
2022-03-04 13:35:00,308.12,309.17,308.12,309.13,1778.0,308.12,309.17,308.12,309.13,1778.0
2022-03-04 13:40:00,309.0,309.02,307.33,307.36,1800.0,309.0,309.02,307.33,307.36,1800.0
2022-03-04 13:45:00,306.89,307.56,306.7,307.5,3896.0,306.89,307.56,306.7,307.5,3896.0
2022-03-04 13:50:00,307.77,307.98,307.46,307.6,3175.0,307.77,307.98,307.46,307.6,3175.0
2022-03-04 13:55:00,308.21,308.21,307.22,307.22,3298.0,308.21,308.21,307.22,307.22,3298.0
2022-03-04 14:00:00,307.01,307.2,306.57,307.2,1716.0,307.01,307.2,306.57,307.2,1716.0
2022-03-04 14:05:00,306.96,307.42,306.87,307.37,2500.0,306.96,307.42,306.87,307.37,2500.0
2022-03-04 14:10:00,306.97,306.98,306.68,306.9,1800.0,306.97,306.98,306.68,306.9,1800.0
2022-03-04 14:15:00,306.49,306.95,306.29,306.88,2857.0,306.49,306.95,306.29,306.88,2857.0
2022-03-04 14:20:00,306.81,307.77,306.81,307.63,2968.0,306.81,307.77,306.81,307.63,2968.0
2022-03-04 14:25:00,307.88,308.05,306.93,306.93,2400.0,307.88,308.05,306.93,306.93,2400.0
2022-03-04 14:30:00,307.05,307.98,307.05,307.68,1000.0,307.05,307.98,307.05,307.68,1000.0
2022-03-04 14:35:00,307.75,308.15,307.32,307.98,3492.0,307.75,308.15,307.32,307.98,3492.0
2022-03-04 14:40:00,307.25,307.68,307.11,307.23,4400.0,307.25,307.68,307.11,307.23,4400.0
2022-03-04 14:45:00,307.14,307.28,306.83,306.93,1872.0,307.14,307.28,306.83,306.93,1872.0
2022-03-04 14:50:00,306.31,307.38,306.31,306.73,3720.0,306.31,307.38,306.31,306.73,3720.0
2022-03-04 14:55:00,306.62,306.62,305.74,305.96,800.0,306.62,306.62,305.74,305.96,800.0
2022-03-04 15:00:00,306.03,307.34,305.91,307.0,2000.0,306.03,307.34,305.91,307.0,2000.0
2022-03-04 15:05:00,307.27,307.37,306.8,307.15,1500.0,307.27,307.37,306.8,307.15,1500.0
2022-03-04 15:10:00,307.18,307.4,306.18,306.38,1972.0,307.18,307.4,306.18,306.38,1972.0
2022-03-04 15:15:00,306.6,306.91,306.46,306.55,2602.0,306.6,306.91,306.46,306.55,2602.0
2022-03-04 15:20:00,306.4,306.4,305.78,306.3,5513.0,306.4,306.4,305.78,306.3,5513.0
2022-03-04 15:25:00,306.26,307.41,306.26,306.78,8961.0,306.26,307.41,306.26,306.78,8961.0
2022-03-04 15:30:00,306.66,307.12,306.47,306.98,4419.0,306.66,307.12,306.47,306.98,4419.0
2022-03-04 15:35:00,307.25,307.34,306.27,306.58,6184.0,307.25,307.34,306.27,306.58,6184.0
2022-03-04 15:40:00,306.71,307.51,306.69,306.87,5881.0,306.71,307.51,306.69,306.87,5881.0
2022-03-04 15:45:00,306.87,307.42,306.27,306.68,7598.0,306.87,307.42,306.27,306.68,7598.0
2022-03-04 15:50:00,307.13,308.25,306.65,308.14,11805.0,307.13,308.25,306.65,308.14,11805.0
2022-03-04 15:55:00,308.45,309.47,308.45,309.11,59119.0,308.45,309.47,308.45,309.11,59119.0
2022-03-07 09:30:00,309.89,311.07,307.87,307.87,12651.0,309.89,311.07,307.87,307.87,12651.0
2022-03-07 09:35:00,307.51,309.11,307.51,309.0,1200.0,307.51,309.11,307.51,309.0,1200.0
2022-03-07 09:40:00,307.67,308.47,305.11,306.05,3694.0,307.67,308.47,305.11,306.05,3694.0
2022-03-07 09:45:00,306.38,306.39,304.89,306.35,1255.0,306.38,306.39,304.89,306.35,1255.0
2022-03-07 09:50:00,306.26,307.33,306.06,306.24,4400.0,306.26,307.33,306.06,306.24,4400.0
2022-03-07 09:55:00,306.67,307.49,304.92,304.92,2080.0,306.67,307.49,304.92,304.92,2080.0
2022-03-07 10:00:00,304.77,305.49,304.62,305.37,5466.0,304.77,305.49,304.62,305.37,5466.0
2022-03-07 10:05:00,305.93,305.93,304.71,304.71,2963.0,305.93,305.93,304.71,304.71,2963.0
2022-03-07 10:10:00,304.52,305.0,301.92,302.32,4114.0,304.52,305.0,301.92,302.32,4114.0
2022-03-07 10:15:00,302.54,302.81,301.72,302.56,5781.0,302.54,302.81,301.72,302.56,5781.0
2022-03-07 10:20:00,302.13,303.2,301.56,301.56,7473.0,302.13,303.2,301.56,301.56,7473.0
2022-03-07 10:25:00,301.79,302.84,301.53,302.14,5834.0,301.79,302.84,301.53,302.14,5834.0
2022-03-07 10:30:00,302.02,303.26,302.02,302.9,3892.0,302.02,303.26,302.02,302.9,3892.0
2022-03-07 10:35:00,302.25,303.55,302.25,303.47,1958.0,302.25,303.55,302.25,303.47,1958.0
2022-03-07 10:40:00,303.56,304.36,302.55,302.98,18204.0,303.56,304.36,302.55,302.98,18204.0
2022-03-07 10:45:00,302.9,303.5,302.61,302.84,2971.0,302.9,303.5,302.61,302.84,2971.0
2022-03-07 10:50:00,302.9,304.39,302.46,303.46,3293.0,302.9,304.39,302.46,303.46,3293.0
2022-03-07 10:55:00,303.51,303.71,303.05,303.64,3506.0,303.51,303.71,303.05,303.64,3506.0
2022-03-07 11:00:00,303.3,304.03,303.08,304.03,2578.0,303.3,304.03,303.08,304.03,2578.0
2022-03-07 11:05:00,304.13,305.07,303.99,304.3,4715.0,304.13,305.07,303.99,304.3,4715.0
2022-03-07 11:10:00,304.56,304.56,303.57,303.7,1500.0,304.56,304.56,303.57,303.7,1500.0
2022-03-07 11:15:00,304.18,304.58,304.17,304.38,2083.0,304.18,304.58,304.17,304.38,2083.0
2022-03-07 11:20:00,304.53,304.59,303.78,304.59,700.0,304.53,304.59,303.78,304.59,700.0
2022-03-07 11:25:00,304.71,304.71,304.69,304.69,200.0,304.71,304.71,304.69,304.69,200.0
2022-03-07 11:30:00,304.31,304.38,304.08,304.38,500.0,304.31,304.38,304.08,304.38,500.0
2022-03-07 11:35:00,303.83,304.71,303.79,303.94,2243.0,303.83,304.71,303.79,303.94,2243.0
2022-03-07 11:40:00,303.88,304.47,303.24,304.4,2300.0,303.88,304.47,303.24,304.4,2300.0
2022-03-07 11:45:00,304.41,305.74,304.23,305.09,2824.0,304.41,305.74,304.23,305.09,2824.0
2022-03-07 11:50:00,305.14,305.31,304.6,304.77,2507.0,305.14,305.31,304.6,304.77,2507.0
2022-03-07 11:55:00,304.14,304.6,303.92,303.99,2368.0,304.14,304.6,303.92,303.99,2368.0
2022-03-07 12:00:00,304.09,304.13,303.31,303.58,1500.0,304.09,304.13,303.31,303.58,1500.0
2022-03-07 12:05:00,303.49,303.72,303.23,303.68,1294.0,303.49,303.72,303.23,303.68,1294.0
2022-03-07 12:10:00,303.95,304.59,303.95,304.24,1242.0,303.95,304.59,303.95,304.24,1242.0
2022-03-07 12:15:00,304.15,304.55,303.13,303.13,700.0,304.15,304.55,303.13,303.13,700.0
2022-03-07 12:20:00,303.83,303.83,302.93,302.93,2114.0,303.83,303.83,302.93,302.93,2114.0
2022-03-07 12:25:00,303.51,303.55,302.82,303.32,1207.0,303.51,303.55,302.82,303.32,1207.0
2022-03-07 12:30:00,303.1,303.3,302.58,302.88,1600.0,303.1,303.3,302.58,302.88,1600.0
2022-03-07 12:35:00,302.78,303.67,302.35,302.71,7010.0,302.78,303.67,302.35,302.71,7010.0
2022-03-07 12:40:00,303.26,304.06,303.26,303.73,800.0,303.26,304.06,303.26,303.73,800.0
2022-03-07 12:45:00,303.59,304.22,303.29,304.04,2777.0,303.59,304.22,303.29,304.04,2777.0
2022-03-07 12:50:00,303.8,304.53,303.57,303.63,2401.0,303.8,304.53,303.57,303.63,2401.0
2022-03-07 12:55:00,303.37,303.38,302.51,302.65,703.0,303.37,303.38,302.51,302.65,703.0
2022-03-07 13:00:00,302.45,303.32,302.45,302.67,2136.0,302.45,303.32,302.45,302.67,2136.0
2022-03-07 13:05:00,302.9,303.04,302.01,302.14,3161.0,302.9,303.04,302.01,302.14,3161.0
2022-03-07 13:10:00,302.04,302.38,301.47,301.5,3500.0,302.04,302.38,301.47,301.5,3500.0
2022-03-07 13:15:00,301.14,301.35,300.83,300.84,1700.0,301.14,301.35,300.83,300.84,1700.0
2022-03-07 13:20:00,300.74,301.28,300.34,300.8,1302.0,300.74,301.28,300.34,300.8,1302.0
2022-03-07 13:25:00,300.84,301.0,300.07,300.13,2100.0,300.84,301.0,300.07,300.13,2100.0
2022-03-07 13:30:00,300.06,300.63,299.64,299.64,2327.0,300.06,300.63,299.64,299.64,2327.0
2022-03-07 13:35:00,299.91,300.5,299.57,300.48,2876.0,299.91,300.5,299.57,300.48,2876.0
2022-03-07 13:40:00,300.52,300.97,300.29,300.97,3060.0,300.52,300.97,300.29,300.97,3060.0
2022-03-07 13:45:00,300.88,302.23,300.77,300.77,2062.0,300.88,302.23,300.77,300.77,2062.0
2022-03-07 13:50:00,301.29,301.29,300.72,300.72,1285.0,301.29,301.29,300.72,300.72,1285.0
2022-03-07 13:55:00,300.84,300.84,300.01,300.07,1732.0,300.84,300.84,300.01,300.07,1732.0
2022-03-07 14:00:00,300.0,300.32,299.21,299.21,2302.0,300.0,300.32,299.21,299.21,2302.0
2022-03-07 14:05:00,299.25,299.68,299.05,299.51,2589.0,299.25,299.68,299.05,299.51,2589.0
2022-03-07 14:10:00,299.69,300.62,299.59,300.13,2861.0,299.69,300.62,299.59,300.13,2861.0
2022-03-07 14:15:00,300.53,301.15,300.16,301.01,3104.0,300.53,301.15,300.16,301.01,3104.0
2022-03-07 14:20:00,301.12,301.15,300.11,300.23,1810.0,301.12,301.15,300.11,300.23,1810.0
2022-03-07 14:25:00,299.92,300.51,299.92,300.15,1800.0,299.92,300.51,299.92,300.15,1800.0
2022-03-07 14:30:00,299.95,300.12,299.42,299.5,2482.0,299.95,300.12,299.42,299.5,2482.0
2022-03-07 14:35:00,299.69,299.73,299.4,299.71,1991.0,299.69,299.73,299.4,299.71,1991.0
2022-03-07 14:40:00,299.94,300.13,298.74,298.84,2588.0,299.94,300.13,298.74,298.84,2588.0
2022-03-07 14:45:00,298.49,298.87,298.39,298.42,2030.0,298.49,298.87,298.39,298.42,2030.0
2022-03-07 14:50:00,298.69,298.7,297.81,297.81,3089.0,298.69,298.7,297.81,297.81,3089.0
2022-03-07 14:55:00,297.92,298.7,297.92,298.63,4563.0,297.92,298.7,297.92,298.63,4563.0
2022-03-07 15:00:00,298.73,298.73,298.11,298.11,1500.0,298.73,298.73,298.11,298.11,1500.0
2022-03-07 15:05:00,297.99,298.04,297.59,297.66,2731.0,297.99,298.04,297.59,297.66,2731.0
2022-03-07 15:10:00,297.67,298.25,297.08,297.13,5305.0,297.67,298.25,297.08,297.13,5305.0
2022-03-07 15:15:00,296.99,297.27,296.69,297.15,5038.0,296.99,297.27,296.69,297.15,5038.0
2022-03-07 15:20:00,297.08,297.81,297.08,297.33,3210.0,297.08,297.81,297.08,297.33,3210.0
2022-03-07 15:25:00,297.37,298.24,297.37,298.13,4420.0,297.37,298.24,297.37,298.13,4420.0
2022-03-07 15:30:00,297.85,297.85,296.98,296.98,3326.0,297.85,297.85,296.98,296.98,3326.0
2022-03-07 15:35:00,296.92,297.28,296.66,296.78,4167.0,296.92,297.28,296.66,296.78,4167.0
2022-03-07 15:40:00,296.91,298.73,296.91,298.32,12315.0,296.91,298.73,296.91,298.32,12315.0
2022-03-07 15:45:00,298.27,298.46,297.03,297.12,13459.0,298.27,298.46,297.03,297.12,13459.0
2022-03-07 15:50:00,296.8,297.36,295.54,295.57,17189.0,296.8,297.36,295.54,295.57,17189.0
2022-03-07 15:55:00,295.9,296.58,295.38,295.46,48493.0,295.9,296.58,295.38,295.46,48493.0
2022-03-08 09:30:00,292.22,293.64,291.48,292.15,22173.0,292.22,293.64,291.48,292.15,22173.0
2022-03-08 09:35:00,290.91,294.2,290.91,291.15,8130.0,290.91,294.2,290.91,291.15,8130.0
2022-03-08 09:40:00,291.78,295.7,291.32,293.84,14592.0,291.78,295.7,291.32,293.84,14592.0
2022-03-08 09:45:00,294.29,295.55,294.29,294.68,2133.0,294.29,295.55,294.29,294.68,2133.0
2022-03-08 09:50:00,292.88,293.95,291.35,291.8,6544.0,292.88,293.95,291.35,291.8,6544.0
2022-03-08 09:55:00,291.44,292.66,291.41,292.43,2830.0,291.44,292.66,291.41,292.43,2830.0
2022-03-08 10:00:00,291.89,291.89,289.83,290.01,5340.0,291.89,291.89,289.83,290.01,5340.0
2022-03-08 10:05:00,290.4,290.41,289.35,289.46,5343.0,290.4,290.41,289.35,289.46,5343.0
2022-03-08 10:10:00,289.69,290.5,289.69,289.8,2888.0,289.69,290.5,289.69,289.8,2888.0
2022-03-08 10:15:00,290.12,292.53,289.73,292.44,2555.0,290.12,292.53,289.73,292.44,2555.0
2022-03-08 10:20:00,292.71,292.71,292.08,292.08,600.0,292.71,292.71,292.08,292.08,600.0
2022-03-08 10:25:00,292.21,292.23,291.38,291.38,6548.0,292.21,292.23,291.38,291.38,6548.0
2022-03-08 10:30:00,291.06,292.51,289.34,289.6,7790.0,291.06,292.51,289.34,289.6,7790.0
2022-03-08 10:35:00,289.77,291.24,289.59,290.81,3565.0,289.77,291.24,289.59,290.81,3565.0
2022-03-08 10:40:00,291.27,291.92,290.47,291.44,3805.0,291.27,291.92,290.47,291.44,3805.0
2022-03-08 10:45:00,291.07,292.65,291.07,292.46,3077.0,291.07,292.65,291.07,292.46,3077.0
2022-03-08 10:50:00,292.84,294.3,291.82,294.01,2508.0,292.84,294.3,291.82,294.01,2508.0
2022-03-08 10:55:00,295.01,295.76,294.32,295.25,2450.0,295.01,295.76,294.32,295.25,2450.0
2022-03-08 11:00:00,295.58,296.18,294.93,295.93,4204.0,295.58,296.18,294.93,295.93,4204.0
2022-03-08 11:05:00,295.68,295.68,293.76,294.56,1494.0,295.68,295.68,293.76,294.56,1494.0
2022-03-08 11:10:00,294.96,294.96,293.72,294.19,3300.0,294.96,294.96,293.72,294.19,3300.0
2022-03-08 11:15:00,294.43,294.73,293.77,294.57,3191.0,294.43,294.73,293.77,294.57,3191.0
2022-03-08 11:20:00,294.44,294.44,292.86,293.02,2773.0,294.44,294.44,292.86,293.02,2773.0
2022-03-08 11:25:00,293.37,293.38,292.04,292.31,3200.0,293.37,293.38,292.04,292.31,3200.0
2022-03-08 11:30:00,292.41,292.41,289.49,291.27,3537.0,292.41,292.41,289.49,291.27,3537.0
2022-03-08 11:35:00,290.92,291.02,289.81,289.82,1900.0,290.92,291.02,289.81,289.82,1900.0
2022-03-08 11:40:00,290.45,291.31,289.93,290.81,2100.0,290.45,291.31,289.93,290.81,2100.0
2022-03-08 11:45:00,290.99,292.62,290.94,292.62,1600.0,290.99,292.62,290.94,292.62,1600.0
2022-03-08 11:50:00,292.41,292.99,292.41,292.83,823.0,292.41,292.99,292.41,292.83,823.0
2022-03-08 11:55:00,292.9,293.21,292.57,292.57,1100.0,292.9,293.21,292.57,292.57,1100.0
2022-03-08 12:00:00,292.03,294.41,292.03,294.41,706.0,292.03,294.41,292.03,294.41,706.0
2022-03-08 12:05:00,294.56,295.51,294.06,295.04,2630.0,294.56,295.51,294.06,295.04,2630.0
2022-03-08 12:10:00,295.31,298.34,295.31,298.34,1300.0,295.31,298.34,295.31,298.34,1300.0
2022-03-08 12:15:00,298.16,301.04,297.5,300.92,4244.0,298.16,301.04,297.5,300.92,4244.0
2022-03-08 12:20:00,300.5,302.09,300.34,300.69,4754.0,300.5,302.09,300.34,300.69,4754.0
2022-03-08 12:25:00,300.26,301.76,299.06,301.54,5936.0,300.26,301.76,299.06,301.54,5936.0
2022-03-08 12:30:00,300.51,301.86,300.24,301.86,6414.0,300.51,301.86,300.24,301.86,6414.0
2022-03-08 12:35:00,301.84,304.2,301.42,304.13,6603.0,301.84,304.2,301.42,304.13,6603.0
2022-03-08 12:40:00,304.46,304.46,302.99,304.2,6521.0,304.46,304.46,302.99,304.2,6521.0
2022-03-08 12:45:00,303.85,305.37,303.68,304.34,6569.0,303.85,305.37,303.68,304.34,6569.0
2022-03-08 12:50:00,304.12,304.31,302.42,304.29,4200.0,304.12,304.31,302.42,304.29,4200.0
2022-03-08 12:55:00,303.89,303.89,302.8,303.39,4413.0,303.89,303.89,302.8,303.39,4413.0
2022-03-08 13:00:00,303.59,305.22,303.59,304.93,4634.0,303.59,305.22,303.59,304.93,4634.0
2022-03-08 13:05:00,304.73,305.52,304.51,305.38,5468.0,304.73,305.52,304.51,305.38,5468.0
2022-03-08 13:10:00,305.02,305.31,304.34,304.42,2935.0,305.02,305.31,304.34,304.42,2935.0
2022-03-08 13:15:00,304.48,305.79,304.48,305.46,3600.0,304.48,305.79,304.48,305.46,3600.0
2022-03-08 13:20:00,305.05,305.09,303.08,303.08,1960.0,305.05,305.09,303.08,303.08,1960.0
2022-03-08 13:25:00,302.63,302.63,301.4,301.81,1690.0,302.63,302.63,301.4,301.81,1690.0
2022-03-08 13:30:00,301.28,301.28,299.86,300.66,3080.0,301.28,301.28,299.86,300.66,3080.0
2022-03-08 13:35:00,300.26,300.88,300.26,300.72,7998.0,300.26,300.88,300.26,300.72,7998.0
2022-03-08 13:40:00,300.92,301.13,299.85,300.81,5019.0,300.92,301.13,299.85,300.81,5019.0
2022-03-08 13:45:00,300.86,301.55,300.63,300.63,1083.0,300.86,301.55,300.63,300.63,1083.0
2022-03-08 13:50:00,300.23,300.23,299.2,299.44,2600.0,300.23,300.23,299.2,299.44,2600.0
2022-03-08 13:55:00,299.03,299.88,298.84,298.84,2592.0,299.03,299.88,298.84,298.84,2592.0
2022-03-08 14:00:00,298.81,298.81,297.14,297.93,2553.0,298.81,298.81,297.14,297.93,2553.0
2022-03-08 14:05:00,298.12,298.97,298.12,298.97,906.0,298.12,298.97,298.12,298.97,906.0
2022-03-08 14:10:00,298.51,298.67,296.82,298.51,2229.0,298.51,298.67,296.82,298.51,2229.0
2022-03-08 14:15:00,298.33,298.89,298.1,298.57,2887.0,298.33,298.89,298.1,298.57,2887.0
2022-03-08 14:20:00,298.04,298.04,297.01,297.01,1688.0,298.04,298.04,297.01,297.01,1688.0
2022-03-08 14:25:00,298.49,299.15,298.49,299.15,1140.0,298.49,299.15,298.49,299.15,1140.0
2022-03-08 14:30:00,299.81,300.37,298.5,298.5,5078.0,299.81,300.37,298.5,298.5,5078.0
2022-03-08 14:35:00,298.68,299.9,298.45,299.9,1401.0,298.68,299.9,298.45,299.9,1401.0
2022-03-08 14:40:00,299.75,299.75,299.11,299.73,1100.0,299.75,299.75,299.11,299.73,1100.0
2022-03-08 14:45:00,300.0,301.03,300.0,300.87,4900.0,300.0,301.03,300.0,300.87,4900.0
2022-03-08 14:50:00,301.03,301.03,299.53,299.66,2003.0,301.03,301.03,299.53,299.66,2003.0
2022-03-08 14:55:00,299.51,299.51,298.91,298.92,15230.0,299.51,299.51,298.91,298.92,15230.0
2022-03-08 15:00:00,299.5,301.91,299.31,301.91,4560.0,299.5,301.91,299.31,301.91,4560.0
2022-03-08 15:05:00,301.87,302.05,301.12,301.15,5470.0,301.87,302.05,301.12,301.15,5470.0
2022-03-08 15:10:00,301.16,301.16,299.98,300.61,8582.0,301.16,301.16,299.98,300.61,8582.0
2022-03-08 15:15:00,300.68,300.96,299.83,300.01,13157.0,300.68,300.96,299.83,300.01,13157.0
2022-03-08 15:20:00,300.1,300.1,298.99,299.5,1600.0,300.1,300.1,298.99,299.5,1600.0
2022-03-08 15:25:00,299.72,299.72,298.24,298.28,3968.0,299.72,299.72,298.24,298.28,3968.0
2022-03-08 15:30:00,297.8,297.95,296.82,297.08,2500.0,297.8,297.95,296.82,297.08,2500.0
2022-03-08 15:35:00,296.83,297.99,296.83,297.99,17410.0,296.83,297.99,296.83,297.99,17410.0
2022-03-08 15:40:00,298.23,298.34,296.97,296.97,5119.0,298.23,298.34,296.97,296.97,5119.0
2022-03-08 15:45:00,296.85,298.01,296.6,297.36,10198.0,296.85,298.01,296.6,297.36,10198.0
2022-03-08 15:50:00,297.66,298.75,297.27,297.29,12849.0,297.66,298.75,297.27,297.29,12849.0
2022-03-08 15:55:00,297.33,297.33,295.45,296.56,34376.0,297.33,297.33,295.45,296.56,34376.0
2022-03-09 09:30:00,303.72,306.22,302.48,303.67,23455.0,303.72,306.22,302.48,303.67,23455.0
2022-03-09 09:35:00,303.27,305.01,302.29,304.67,12619.0,303.27,305.01,302.29,304.67,12619.0
2022-03-09 09:40:00,304.45,305.2,302.81,302.82,5070.0,304.45,305.2,302.81,302.82,5070.0
2022-03-09 09:45:00,304.06,304.59,303.63,304.0,3314.0,304.06,304.59,303.63,304.0,3314.0
2022-03-09 09:50:00,304.26,304.26,302.2,302.82,2800.0,304.26,304.26,302.2,302.82,2800.0
2022-03-09 09:55:00,303.04,304.68,303.04,304.64,7319.0,303.04,304.68,303.04,304.64,7319.0
2022-03-09 10:00:00,305.31,306.6,303.8,305.77,9543.0,305.31,306.6,303.8,305.77,9543.0
2022-03-09 10:05:00,306.18,306.24,305.47,306.08,8014.0,306.18,306.24,305.47,306.08,8014.0
2022-03-09 10:10:00,306.23,306.41,305.64,306.09,3362.0,306.23,306.41,305.64,306.09,3362.0
2022-03-09 10:15:00,306.37,307.32,305.21,306.68,16808.0,306.37,307.32,305.21,306.68,16808.0
2022-03-09 10:20:00,306.77,307.99,306.63,307.6,5493.0,306.77,307.99,306.63,307.6,5493.0
2022-03-09 10:25:00,307.75,307.75,305.99,305.99,3146.0,307.75,307.75,305.99,305.99,3146.0
2022-03-09 10:30:00,306.24,306.37,305.52,305.66,1900.0,306.24,306.37,305.52,305.66,1900.0
2022-03-09 10:35:00,305.85,306.28,305.63,305.82,1100.0,305.85,306.28,305.63,305.82,1100.0
2022-03-09 10:40:00,305.74,306.12,304.43,304.43,2100.0,305.74,306.12,304.43,304.43,2100.0
2022-03-09 10:45:00,304.25,305.25,304.24,305.24,2882.0,304.25,305.25,304.24,305.24,2882.0
2022-03-09 10:50:00,305.63,305.72,304.72,304.84,3077.0,305.63,305.72,304.72,304.84,3077.0
2022-03-09 10:55:00,304.88,306.64,304.79,306.37,2300.0,304.88,306.64,304.79,306.37,2300.0
2022-03-09 11:00:00,306.42,306.72,305.16,305.29,3489.0,306.42,306.72,305.16,305.29,3489.0
2022-03-09 11:05:00,305.33,305.92,304.83,305.92,3126.0,305.33,305.92,304.83,305.92,3126.0
2022-03-09 11:10:00,305.33,305.33,304.2,304.2,3900.0,305.33,305.33,304.2,304.2,3900.0
2022-03-09 11:15:00,303.52,305.56,303.38,304.83,2335.0,303.52,305.56,303.38,304.83,2335.0
2022-03-09 11:20:00,305.46,305.58,304.74,305.24,5200.0,305.46,305.58,304.74,305.24,5200.0
2022-03-09 11:25:00,304.48,304.64,304.15,304.18,1100.0,304.48,304.64,304.15,304.18,1100.0
2022-03-09 11:30:00,304.24,304.94,304.24,304.94,1886.0,304.24,304.94,304.24,304.94,1886.0
2022-03-09 11:35:00,305.1,305.62,304.43,304.98,2640.0,305.1,305.62,304.43,304.98,2640.0
2022-03-09 11:40:00,305.43,306.19,305.15,306.19,1858.0,305.43,306.19,305.15,306.19,1858.0
2022-03-09 11:45:00,305.58,305.74,305.37,305.5,1129.0,305.58,305.74,305.37,305.5,1129.0
2022-03-09 11:50:00,305.46,305.93,305.35,305.93,2964.0,305.46,305.93,305.35,305.93,2964.0
2022-03-09 11:55:00,305.77,306.13,305.6,305.87,3114.0,305.77,306.13,305.6,305.87,3114.0
2022-03-09 12:00:00,305.89,306.51,305.87,306.29,1486.0,305.89,306.51,305.87,306.29,1486.0
2022-03-09 12:05:00,306.4,306.67,306.31,306.37,1112.0,306.4,306.67,306.31,306.37,1112.0
2022-03-09 12:10:00,306.27,306.27,305.96,306.27,900.0,306.27,306.27,305.96,306.27,900.0
2022-03-09 12:15:00,306.31,306.67,306.16,306.63,2430.0,306.31,306.67,306.16,306.63,2430.0
2022-03-09 12:20:00,306.37,306.73,306.02,306.35,2000.0,306.37,306.73,306.02,306.35,2000.0
2022-03-09 12:25:00,306.57,307.26,305.86,306.98,965.0,306.57,307.26,305.86,306.98,965.0
2022-03-09 12:30:00,307.25,308.04,307.25,307.98,900.0,307.25,308.04,307.25,307.98,900.0
2022-03-09 12:35:00,308.54,309.47,308.3,309.47,600.0,308.54,309.47,308.3,309.47,600.0
2022-03-09 12:40:00,309.71,309.71,308.53,308.61,900.0,309.71,309.71,308.53,308.61,900.0
2022-03-09 12:45:00,308.66,308.97,308.47,308.97,1061.0,308.66,308.97,308.47,308.97,1061.0
2022-03-09 12:50:00,308.91,308.91,308.36,308.36,1030.0,308.91,308.91,308.36,308.36,1030.0
2022-03-09 12:55:00,308.28,308.35,307.47,307.79,1182.0,308.28,308.35,307.47,307.79,1182.0
2022-03-09 13:00:00,307.69,307.69,306.98,306.98,2200.0,307.69,307.69,306.98,306.98,2200.0
2022-03-09 13:05:00,307.81,307.92,307.59,307.59,500.0,307.81,307.92,307.59,307.59,500.0
2022-03-09 13:10:00,307.84,308.35,307.62,308.12,2200.0,307.84,308.35,307.62,308.12,2200.0
2022-03-09 13:15:00,308.51,308.82,308.16,308.75,1269.0,308.51,308.82,308.16,308.75,1269.0
2022-03-09 13:20:00,308.73,308.95,308.43,308.54,2410.0,308.73,308.95,308.43,308.54,2410.0
2022-03-09 13:25:00,308.77,309.12,308.5,309.08,900.0,308.77,309.12,308.5,309.08,900.0
2022-03-09 13:30:00,309.3,309.36,308.78,308.79,2400.0,309.3,309.36,308.78,308.79,2400.0
2022-03-09 13:35:00,308.89,309.33,307.89,307.89,1338.0,308.89,309.33,307.89,307.89,1338.0
2022-03-09 13:40:00,308.23,308.27,307.72,307.72,500.0,308.23,308.27,307.72,307.72,500.0
2022-03-09 13:45:00,307.78,307.8,306.92,306.92,1342.0,307.78,307.8,306.92,306.92,1342.0
2022-03-09 13:50:00,307.32,308.39,307.32,308.39,1612.0,307.32,308.39,307.32,308.39,1612.0
2022-03-09 13:55:00,307.99,308.22,307.77,307.77,1680.0,307.99,308.22,307.77,307.77,1680.0
2022-03-09 14:00:00,307.79,309.07,307.79,309.03,1301.0,307.79,309.07,307.79,309.03,1301.0
2022-03-09 14:05:00,309.02,309.28,309.02,309.14,2200.0,309.02,309.28,309.02,309.14,2200.0
2022-03-09 14:10:00,309.14,309.14,308.21,308.21,1243.0,309.14,309.14,308.21,308.21,1243.0
2022-03-09 14:15:00,307.94,308.14,307.25,307.74,2700.0,307.94,308.14,307.25,307.74,2700.0
2022-03-09 14:20:00,307.48,307.98,307.26,307.26,4024.0,307.48,307.98,307.26,307.26,4024.0
2022-03-09 14:25:00,307.35,307.96,307.35,307.87,1800.0,307.35,307.96,307.35,307.87,1800.0
2022-03-09 14:30:00,308.2,308.39,308.2,308.37,1300.0,308.2,308.39,308.2,308.37,1300.0
2022-03-09 14:35:00,308.29,308.29,307.78,307.78,3621.0,308.29,308.29,307.78,307.78,3621.0
2022-03-09 14:40:00,308.0,308.22,307.31,307.5,1909.0,308.0,308.22,307.31,307.5,1909.0
2022-03-09 14:45:00,307.67,307.82,306.98,307.29,1427.0,307.67,307.82,306.98,307.29,1427.0
2022-03-09 14:50:00,307.43,307.93,307.26,307.56,1393.0,307.43,307.93,307.26,307.56,1393.0
2022-03-09 14:55:00,307.12,307.57,307.12,307.57,1700.0,307.12,307.57,307.12,307.57,1700.0
2022-03-09 15:00:00,307.08,307.49,306.9,307.22,1859.0,307.08,307.49,306.9,307.22,1859.0
2022-03-09 15:05:00,307.5,308.63,307.47,308.63,3683.0,307.5,308.63,307.47,308.63,3683.0
2022-03-09 15:10:00,308.97,308.97,308.07,308.36,3024.0,308.97,308.97,308.07,308.36,3024.0
2022-03-09 15:15:00,308.68,308.68,308.08,308.52,2740.0,308.68,308.68,308.08,308.52,2740.0
2022-03-09 15:20:00,308.46,308.79,308.3,308.68,3044.0,308.46,308.79,308.3,308.68,3044.0
2022-03-09 15:25:00,308.61,308.65,308.37,308.6,2783.0,308.61,308.65,308.37,308.6,2783.0
2022-03-09 15:30:00,308.79,309.38,308.79,309.06,6748.0,308.79,309.38,308.79,309.06,6748.0
2022-03-09 15:35:00,308.91,308.97,308.16,308.16,3763.0,308.91,308.97,308.16,308.16,3763.0
2022-03-09 15:40:00,308.01,308.77,308.01,308.73,4235.0,308.01,308.77,308.01,308.73,4235.0
2022-03-09 15:45:00,308.87,309.18,308.1,308.2,10627.0,308.87,309.18,308.1,308.2,10627.0
2022-03-09 15:50:00,308.35,308.86,306.87,307.4,17012.0,308.35,308.86,306.87,307.4,17012.0
2022-03-09 15:55:00,307.33,307.94,307.2,307.81,39718.0,307.33,307.94,307.2,307.81,39718.0
2022-03-10 09:30:00,300.44,303.84,299.32,299.32,19883.0,300.44,303.84,299.32,299.32,19883.0
2022-03-10 09:35:00,299.07,299.08,297.32,297.32,2600.0,299.07,299.08,297.32,297.32,2600.0
2022-03-10 09:40:00,297.67,297.97,296.62,296.96,2631.0,297.67,297.97,296.62,296.96,2631.0
2022-03-10 09:45:00,297.14,297.76,295.15,295.82,6000.0,297.14,297.76,295.15,295.82,6000.0
2022-03-10 09:50:00,295.52,296.44,294.96,295.62,4006.0,295.52,296.44,294.96,295.62,4006.0
2022-03-10 09:55:00,296.2,296.9,295.63,296.18,4660.0,296.2,296.9,295.63,296.18,4660.0
2022-03-10 10:00:00,295.0,295.0,292.51,293.54,4916.0,295.0,295.0,292.51,293.54,4916.0
2022-03-10 10:05:00,293.57,293.95,293.13,293.61,6248.0,293.57,293.95,293.13,293.61,6248.0
2022-03-10 10:10:00,293.78,294.66,293.01,294.4,7462.0,293.78,294.66,293.01,294.4,7462.0
2022-03-10 10:15:00,294.19,296.35,294.13,295.95,5460.0,294.19,296.35,294.13,295.95,5460.0
2022-03-10 10:20:00,296.13,296.13,293.45,293.45,2438.0,296.13,296.13,293.45,293.45,2438.0
2022-03-10 10:25:00,293.46,293.8,292.69,292.76,4219.0,293.46,293.8,292.69,292.76,4219.0
2022-03-10 10:30:00,292.72,293.33,291.54,291.54,3052.0,292.72,293.33,291.54,291.54,3052.0
2022-03-10 10:35:00,291.67,292.16,291.51,291.96,2246.0,291.67,292.16,291.51,291.96,2246.0
2022-03-10 10:40:00,291.83,292.81,291.73,292.02,9353.0,291.83,292.81,291.73,292.02,9353.0
2022-03-10 10:45:00,292.12,293.49,291.67,292.73,10927.0,292.12,293.49,291.67,292.73,10927.0
2022-03-10 10:50:00,292.25,292.42,291.65,291.87,32312.0,292.25,292.42,291.65,291.87,32312.0
2022-03-10 10:55:00,292.2,293.22,292.1,292.88,2100.0,292.2,293.22,292.1,292.88,2100.0
2022-03-10 11:00:00,292.62,293.64,292.22,292.99,2711.0,292.62,293.64,292.22,292.99,2711.0
2022-03-10 11:05:00,292.9,293.3,292.72,293.3,7300.0,292.9,293.3,292.72,293.3,7300.0
2022-03-10 11:10:00,293.35,293.35,292.35,292.9,3175.0,293.35,293.35,292.35,292.9,3175.0
2022-03-10 11:15:00,292.75,292.75,292.36,292.64,2940.0,292.75,292.75,292.36,292.64,2940.0
2022-03-10 11:20:00,292.52,293.54,292.39,293.26,2444.0,292.52,293.54,292.39,293.26,2444.0
2022-03-10 11:25:00,292.96,293.05,292.33,292.87,5100.0,292.96,293.05,292.33,292.87,5100.0
2022-03-10 11:30:00,293.09,293.12,292.4,292.4,5752.0,293.09,293.12,292.4,292.4,5752.0
2022-03-10 11:35:00,292.88,293.42,292.88,293.16,2824.0,292.88,293.42,292.88,293.16,2824.0
2022-03-10 11:40:00,293.53,293.54,293.13,293.54,1500.0,293.53,293.54,293.13,293.54,1500.0
2022-03-10 11:45:00,293.56,293.62,293.21,293.53,1689.0,293.56,293.62,293.21,293.53,1689.0
2022-03-10 11:50:00,293.69,294.26,293.62,293.66,3698.0,293.69,294.26,293.62,293.66,3698.0
2022-03-10 11:55:00,293.54,293.88,293.54,293.88,900.0,293.54,293.88,293.54,293.88,900.0
2022-03-10 12:00:00,293.94,294.66,293.94,294.66,15000.0,293.94,294.66,293.94,294.66,15000.0
2022-03-10 12:05:00,294.74,295.16,294.38,294.38,1931.0,294.74,295.16,294.38,294.38,1931.0
2022-03-10 12:10:00,294.68,294.94,294.29,294.94,1865.0,294.68,294.94,294.29,294.94,1865.0
2022-03-10 12:15:00,295.4,295.4,294.7,294.82,1801.0,295.4,295.4,294.7,294.82,1801.0
2022-03-10 12:20:00,295.69,297.45,295.47,296.87,2550.0,295.69,297.45,295.47,296.87,2550.0
2022-03-10 12:25:00,296.79,296.79,296.08,296.09,956.0,296.79,296.79,296.08,296.09,956.0
2022-03-10 12:30:00,296.02,296.02,295.52,295.56,700.0,296.02,296.02,295.52,295.56,700.0
2022-03-10 12:35:00,295.22,295.41,294.44,294.44,4400.0,295.22,295.41,294.44,294.44,4400.0
2022-03-10 12:40:00,294.44,294.46,293.96,294.26,2200.0,294.44,294.46,293.96,294.26,2200.0
2022-03-10 12:45:00,294.36,294.98,294.01,294.98,2700.0,294.36,294.98,294.01,294.98,2700.0
2022-03-10 12:50:00,294.75,294.75,294.1,294.1,900.0,294.75,294.75,294.1,294.1,900.0
2022-03-10 12:55:00,294.04,294.11,293.84,294.11,700.0,294.04,294.11,293.84,294.11,700.0
2022-03-10 13:00:00,294.19,294.33,293.38,293.38,3403.0,294.19,294.33,293.38,293.38,3403.0
2022-03-10 13:05:00,293.76,294.37,293.76,294.09,700.0,293.76,294.37,293.76,294.09,700.0
2022-03-10 13:10:00,293.98,294.67,293.98,294.1,1740.0,293.98,294.67,293.98,294.1,1740.0
2022-03-10 13:15:00,293.97,294.66,293.61,294.66,3268.0,293.97,294.66,293.61,294.66,3268.0
2022-03-10 13:20:00,294.37,294.71,293.93,293.98,1983.0,294.37,294.71,293.93,293.98,1983.0
2022-03-10 13:25:00,294.06,294.56,293.79,294.46,2200.0,294.06,294.56,293.79,294.46,2200.0
2022-03-10 13:30:00,294.42,295.28,294.4,295.06,4371.0,294.42,295.28,294.4,295.06,4371.0
2022-03-10 13:35:00,295.22,295.36,294.31,294.38,2981.0,295.22,295.36,294.31,294.38,2981.0
2022-03-10 13:40:00,294.58,294.58,293.93,293.95,1600.0,294.58,294.58,293.93,293.95,1600.0
2022-03-10 13:45:00,294.1,295.33,294.1,295.33,2727.0,294.1,295.33,294.1,295.33,2727.0
2022-03-10 13:50:00,295.29,295.62,295.01,295.47,3157.0,295.29,295.62,295.01,295.47,3157.0
2022-03-10 13:55:00,295.33,295.81,295.16,295.81,1813.0,295.33,295.81,295.16,295.81,1813.0
2022-03-10 14:00:00,295.85,297.91,295.74,297.91,2284.0,295.85,297.91,295.74,297.91,2284.0
2022-03-10 14:05:00,298.76,298.77,297.46,297.86,8550.0,298.76,298.77,297.46,297.86,8550.0
2022-03-10 14:10:00,298.05,298.37,297.74,298.19,7674.0,298.05,298.37,297.74,298.19,7674.0
2022-03-10 14:15:00,297.95,298.19,297.83,297.93,2682.0,297.95,298.19,297.83,297.93,2682.0
2022-03-10 14:20:00,298.03,298.1,297.63,297.8,3500.0,298.03,298.1,297.63,297.8,3500.0
2022-03-10 14:25:00,297.81,299.01,297.8,298.78,2356.0,297.81,299.01,297.8,298.78,2356.0
2022-03-10 14:30:00,298.88,299.15,298.88,299.14,1469.0,298.88,299.15,298.88,299.14,1469.0
2022-03-10 14:35:00,298.85,299.46,298.72,299.07,2400.0,298.85,299.46,298.72,299.07,2400.0
2022-03-10 14:40:00,299.05,299.69,298.63,298.63,5240.0,299.05,299.69,298.63,298.63,5240.0
2022-03-10 14:45:00,298.75,299.85,298.75,299.77,700.0,298.75,299.85,298.75,299.77,700.0
2022-03-10 14:50:00,300.0,300.17,299.73,299.85,5020.0,300.0,300.17,299.73,299.85,5020.0
2022-03-10 14:55:00,299.98,300.26,299.83,299.99,3054.0,299.98,300.26,299.83,299.99,3054.0
2022-03-10 15:00:00,300.14,300.14,299.34,299.52,4400.0,300.14,300.14,299.34,299.52,4400.0
2022-03-10 15:05:00,299.11,299.62,298.79,299.31,3000.0,299.11,299.62,298.79,299.31,3000.0
2022-03-10 15:10:00,299.4,300.13,299.17,300.1,9633.0,299.4,300.13,299.17,300.1,9633.0
2022-03-10 15:15:00,299.98,300.26,299.61,300.14,5200.0,299.98,300.26,299.61,300.14,5200.0
2022-03-10 15:20:00,300.26,301.07,299.91,299.98,21998.0,300.26,301.07,299.91,299.98,21998.0
2022-03-10 15:25:00,299.85,300.74,299.74,300.43,4300.0,299.85,300.74,299.74,300.43,4300.0
2022-03-10 15:30:00,300.76,300.97,300.31,300.48,4232.0,300.76,300.97,300.31,300.48,4232.0
2022-03-10 15:35:00,300.35,300.35,299.34,299.66,3423.0,300.35,300.35,299.34,299.66,3423.0
2022-03-10 15:40:00,299.76,300.46,299.76,300.07,2731.0,299.76,300.46,299.76,300.07,2731.0
2022-03-10 15:45:00,299.88,299.88,299.13,299.43,6391.0,299.88,299.88,299.13,299.43,6391.0
2022-03-10 15:50:00,299.53,302.12,299.45,301.79,20471.0,299.53,302.12,299.45,301.79,20471.0
2022-03-10 15:55:00,301.95,302.24,300.54,300.81,41546.0,301.95,302.24,300.54,300.81,41546.0
2022-03-11 09:30:00,305.0,305.92,303.36,303.81,9864.0,305.0,305.92,303.36,303.81,9864.0
2022-03-11 09:35:00,303.16,304.5,303.0,303.92,3300.0,303.16,304.5,303.0,303.92,3300.0
2022-03-11 09:40:00,302.19,303.89,301.37,303.89,3213.0,302.19,303.89,301.37,303.89,3213.0
2022-03-11 09:45:00,304.2,304.2,303.13,303.55,4982.0,304.2,304.2,303.13,303.55,4982.0
2022-03-11 09:50:00,303.74,303.94,302.67,303.12,2549.0,303.74,303.94,302.67,303.12,2549.0
2022-03-11 09:55:00,302.75,303.25,302.25,302.28,3597.0,302.75,303.25,302.25,302.28,3597.0
2022-03-11 10:00:00,302.67,302.73,301.7,301.87,46774.0,302.67,302.73,301.7,301.87,46774.0
2022-03-11 10:05:00,301.79,303.5,301.78,302.56,6373.0,301.79,303.5,301.78,302.56,6373.0
2022-03-11 10:10:00,302.46,303.15,301.77,301.77,10563.0,302.46,303.15,301.77,301.77,10563.0
2022-03-11 10:15:00,301.5,301.73,300.0,300.59,7180.0,301.5,301.73,300.0,300.59,7180.0
2022-03-11 10:20:00,300.42,300.57,299.9,300.48,8695.0,300.42,300.57,299.9,300.48,8695.0
2022-03-11 10:25:00,300.98,304.04,300.98,302.02,73183.0,300.98,304.04,300.98,302.02,73183.0
2022-03-11 10:30:00,301.89,302.02,301.12,301.31,10335.0,301.89,302.02,301.12,301.31,10335.0
2022-03-11 10:35:00,301.31,301.8,301.01,301.01,1034.0,301.31,301.8,301.01,301.01,1034.0
2022-03-11 10:40:00,300.94,302.17,300.94,301.03,2785.0,300.94,302.17,300.94,301.03,2785.0
2022-03-11 10:45:00,301.31,301.39,301.04,301.08,3985.0,301.31,301.39,301.04,301.08,3985.0
2022-03-11 10:50:00,301.11,301.51,301.05,301.31,2904.0,301.11,301.51,301.05,301.31,2904.0
2022-03-11 10:55:00,301.55,301.55,301.14,301.46,3062.0,301.55,301.55,301.14,301.46,3062.0
2022-03-11 11:00:00,301.08,301.24,300.45,300.48,3681.0,301.08,301.24,300.45,300.48,3681.0
2022-03-11 11:05:00,300.23,300.23,299.05,299.25,10536.0,300.23,300.23,299.05,299.25,10536.0
2022-03-11 11:10:00,299.29,299.37,298.6,298.6,4650.0,299.29,299.37,298.6,298.6,4650.0
2022-03-11 11:15:00,298.41,298.6,298.15,298.3,1616.0,298.41,298.6,298.15,298.3,1616.0
2022-03-11 11:20:00,298.59,298.72,298.05,298.05,6386.0,298.59,298.72,298.05,298.05,6386.0
2022-03-11 11:25:00,298.23,298.27,296.44,296.91,25416.0,298.23,298.27,296.44,296.91,25416.0
2022-03-11 11:30:00,296.84,297.23,296.36,297.23,6941.0,296.84,297.23,296.36,297.23,6941.0
2022-03-11 11:35:00,297.13,297.42,297.13,297.42,3263.0,297.13,297.42,297.13,297.42,3263.0
2022-03-11 11:40:00,297.39,297.55,296.71,297.37,6832.0,297.39,297.55,296.71,297.37,6832.0
2022-03-11 11:45:00,297.54,298.02,297.49,297.56,3189.0,297.54,298.02,297.49,297.56,3189.0
2022-03-11 11:50:00,297.27,297.27,295.94,295.99,3179.0,297.27,297.27,295.94,295.99,3179.0
2022-03-11 11:55:00,296.27,296.76,295.73,296.76,3917.0,296.27,296.76,295.73,296.76,3917.0
2022-03-11 12:00:00,296.35,296.36,295.62,296.29,4481.0,296.35,296.36,295.62,296.29,4481.0
2022-03-11 12:05:00,296.43,296.55,295.63,295.63,5471.0,296.43,296.55,295.63,295.63,5471.0
2022-03-11 12:10:00,296.07,296.97,295.87,296.77,4001.0,296.07,296.97,295.87,296.77,4001.0
2022-03-11 12:15:00,296.6,297.28,296.57,297.28,2175.0,296.6,297.28,296.57,297.28,2175.0
2022-03-11 12:20:00,297.46,297.62,296.48,296.6,1601.0,297.46,297.62,296.48,296.6,1601.0
2022-03-11 12:25:00,296.66,296.66,295.71,296.0,1680.0,296.66,296.66,295.71,296.0,1680.0
2022-03-11 12:30:00,296.05,296.05,295.69,295.95,1420.0,296.05,296.05,295.69,295.95,1420.0
2022-03-11 12:35:00,295.54,295.6,294.78,294.78,800.0,295.54,295.6,294.78,294.78,800.0
2022-03-11 12:40:00,294.81,294.83,294.25,294.5,2980.0,294.81,294.83,294.25,294.5,2980.0
2022-03-11 12:45:00,294.28,294.58,294.15,294.55,2537.0,294.28,294.58,294.15,294.55,2537.0
2022-03-11 12:50:00,294.5,294.98,294.48,294.98,3208.0,294.5,294.98,294.48,294.98,3208.0
2022-03-11 12:55:00,295.26,295.6,295.26,295.44,800.0,295.26,295.6,295.26,295.44,800.0
2022-03-11 13:00:00,295.57,295.83,295.21,295.57,2498.0,295.57,295.83,295.21,295.57,2498.0
2022-03-11 13:05:00,295.38,295.8,295.01,295.01,4581.0,295.38,295.8,295.01,295.01,4581.0
2022-03-11 13:10:00,295.17,295.42,295.17,295.42,200.0,295.17,295.42,295.17,295.42,200.0
2022-03-11 13:15:00,295.43,296.58,295.43,296.5,34597.0,295.43,296.58,295.43,296.5,34597.0
2022-03-11 13:20:00,296.76,297.42,296.76,297.36,2644.0,296.76,297.42,296.76,297.36,2644.0
2022-03-11 13:25:00,297.32,297.32,296.65,296.65,1600.0,297.32,297.32,296.65,296.65,1600.0
2022-03-11 13:30:00,296.47,296.64,296.47,296.51,800.0,296.47,296.64,296.47,296.51,800.0
2022-03-11 13:35:00,296.75,297.13,296.31,296.31,1036.0,296.75,297.13,296.31,296.31,1036.0
2022-03-11 13:40:00,296.87,296.89,296.72,296.72,400.0,296.87,296.89,296.72,296.72,400.0
2022-03-11 13:45:00,297.06,297.16,296.75,296.95,3400.0,297.06,297.16,296.75,296.95,3400.0
2022-03-11 13:50:00,297.01,297.02,295.64,295.69,1621.0,297.01,297.02,295.64,295.69,1621.0
2022-03-11 13:55:00,295.7,295.88,295.34,295.34,1300.0,295.7,295.88,295.34,295.34,1300.0
2022-03-11 14:00:00,295.0,295.24,294.71,295.07,1000.0,295.0,295.24,294.71,295.07,1000.0
2022-03-11 14:05:00,295.07,295.56,295.07,295.26,2093.0,295.07,295.56,295.07,295.26,2093.0
2022-03-11 14:10:00,295.18,295.33,295.03,295.16,1795.0,295.18,295.33,295.03,295.16,1795.0
2022-03-11 14:15:00,295.62,295.72,295.37,295.44,901.0,295.62,295.72,295.37,295.44,901.0
2022-03-11 14:20:00,295.19,295.6,295.19,295.44,1100.0,295.19,295.6,295.19,295.44,1100.0
2022-03-11 14:25:00,295.44,296.44,295.36,296.4,600.0,295.44,296.44,295.36,296.4,600.0
2022-03-11 14:30:00,296.74,296.81,296.29,296.29,1016.0,296.74,296.81,296.29,296.29,1016.0
2022-03-11 14:35:00,296.36,296.53,296.35,296.46,1007.0,296.36,296.53,296.35,296.46,1007.0
2022-03-11 14:40:00,295.91,296.37,295.72,295.98,1092.0,295.91,296.37,295.72,295.98,1092.0
2022-03-11 14:45:00,295.63,296.5,295.39,296.31,1600.0,295.63,296.5,295.39,296.31,1600.0
2022-03-11 14:50:00,296.16,296.16,295.56,295.59,893.0,296.16,296.16,295.56,295.59,893.0
2022-03-11 14:55:00,295.96,296.16,295.82,295.87,2300.0,295.96,296.16,295.82,295.87,2300.0
2022-03-11 15:00:00,295.78,296.39,295.78,296.14,500.0,295.78,296.39,295.78,296.14,500.0
2022-03-11 15:05:00,296.36,296.36,295.52,295.52,900.0,296.36,296.36,295.52,295.52,900.0
2022-03-11 15:10:00,295.82,296.05,295.36,295.43,1926.0,295.82,296.05,295.36,295.43,1926.0
2022-03-11 15:15:00,295.55,295.93,295.55,295.93,870.0,295.55,295.93,295.55,295.93,870.0
2022-03-11 15:20:00,295.88,295.97,295.67,295.82,1710.0,295.88,295.97,295.67,295.82,1710.0
2022-03-11 15:25:00,295.59,295.86,295.21,295.21,4768.0,295.59,295.86,295.21,295.21,4768.0
2022-03-11 15:30:00,294.92,295.02,294.59,294.71,3900.0,294.92,295.02,294.59,294.71,3900.0
2022-03-11 15:35:00,294.75,295.19,294.65,294.76,3223.0,294.75,295.19,294.65,294.76,3223.0
2022-03-11 15:40:00,294.81,295.1,294.14,294.37,3060.0,294.81,295.1,294.14,294.37,3060.0
2022-03-11 15:45:00,294.66,294.95,294.41,294.74,16401.0,294.66,294.95,294.41,294.74,16401.0
2022-03-11 15:50:00,294.44,294.93,294.15,294.15,17678.0,294.44,294.93,294.15,294.15,17678.0
2022-03-11 15:55:00,294.48,294.66,293.15,293.7,22485.0,294.48,294.66,293.15,293.7,22485.0
2022-03-14 09:30:00,292.57,293.88,291.47,291.47,15414.0,292.57,293.88,291.47,291.47,15414.0
2022-03-14 09:35:00,292.65,293.37,292.0,292.36,5017.0,292.65,293.37,292.0,292.36,5017.0
2022-03-14 09:40:00,291.58,294.74,291.58,294.07,11170.0,291.58,294.74,291.58,294.07,11170.0
2022-03-14 09:45:00,294.05,294.35,293.35,293.94,10260.0,294.05,294.35,293.35,293.94,10260.0
2022-03-14 09:50:00,294.38,294.39,292.82,293.66,16237.0,294.38,294.39,292.82,293.66,16237.0
2022-03-14 09:55:00,293.03,293.89,292.35,293.47,8843.0,293.03,293.89,292.35,293.47,8843.0
2022-03-14 10:00:00,293.12,294.38,291.81,293.45,5281.0,293.12,294.38,291.81,293.45,5281.0
2022-03-14 10:05:00,293.52,295.92,293.52,295.4,1464.0,293.52,295.92,293.52,295.4,1464.0
2022-03-14 10:10:00,295.11,296.03,295.01,295.4,6798.0,295.11,296.03,295.01,295.4,6798.0
2022-03-14 10:15:00,294.99,295.5,293.91,293.97,12780.0,294.99,295.5,293.91,293.97,12780.0
2022-03-14 10:20:00,293.98,294.49,293.26,293.95,6093.0,293.98,294.49,293.26,293.95,6093.0
2022-03-14 10:25:00,294.35,294.35,293.2,293.23,4118.0,294.35,294.35,293.2,293.23,4118.0
2022-03-14 10:30:00,292.66,292.7,291.58,292.22,2302.0,292.66,292.7,291.58,292.22,2302.0
2022-03-14 10:35:00,292.54,292.71,291.97,292.54,1400.0,292.54,292.71,291.97,292.54,1400.0
2022-03-14 10:40:00,292.98,293.34,291.25,291.25,1757.0,292.98,293.34,291.25,291.25,1757.0
2022-03-14 10:45:00,291.33,291.66,291.13,291.13,1717.0,291.33,291.66,291.13,291.13,1717.0
2022-03-14 10:50:00,291.1,292.1,291.01,291.73,9358.0,291.1,292.1,291.01,291.73,9358.0
2022-03-14 10:55:00,292.79,292.88,291.79,291.79,2611.0,292.79,292.88,291.79,291.79,2611.0
2022-03-14 11:00:00,292.11,292.27,291.48,292.1,2286.0,292.11,292.27,291.48,292.1,2286.0
2022-03-14 11:05:00,292.47,292.47,291.77,291.77,1330.0,292.47,292.47,291.77,291.77,1330.0
2022-03-14 11:10:00,291.52,291.52,289.23,289.59,2867.0,291.52,291.52,289.23,289.59,2867.0
2022-03-14 11:15:00,289.73,289.96,289.51,289.96,2174.0,289.73,289.96,289.51,289.96,2174.0
2022-03-14 11:20:00,289.71,289.71,288.99,289.38,11955.0,289.71,289.71,288.99,289.38,11955.0
2022-03-14 11:25:00,289.53,289.53,288.94,289.1,2804.0,289.53,289.53,288.94,289.1,2804.0
2022-03-14 11:30:00,288.99,289.5,288.86,289.44,4534.0,288.99,289.5,288.86,289.44,4534.0
2022-03-14 11:35:00,289.49,289.5,288.38,288.66,3362.0,289.49,289.5,288.38,288.66,3362.0
2022-03-14 11:40:00,288.21,288.22,286.48,286.84,3943.0,288.21,288.22,286.48,286.84,3943.0
2022-03-14 11:45:00,286.55,286.78,285.67,285.86,10650.0,286.55,286.78,285.67,285.86,10650.0
2022-03-14 11:50:00,285.61,286.3,285.61,285.87,4681.0,285.61,286.3,285.61,285.87,4681.0
2022-03-14 11:55:00,285.68,286.12,285.39,286.07,3144.0,285.68,286.12,285.39,286.07,3144.0
2022-03-14 12:00:00,285.98,286.3,285.56,285.56,2700.0,285.98,286.3,285.56,285.56,2700.0
2022-03-14 12:05:00,285.63,285.68,284.43,284.43,1658.0,285.63,285.68,284.43,284.43,1658.0
2022-03-14 12:10:00,284.49,285.1,284.42,284.49,3385.0,284.49,285.1,284.42,284.49,3385.0
2022-03-14 12:15:00,284.48,285.02,284.33,284.7,14293.0,284.48,285.02,284.33,284.7,14293.0
2022-03-14 12:20:00,284.4,284.87,284.04,284.5,5716.0,284.4,284.87,284.04,284.5,5716.0
2022-03-14 12:25:00,284.13,284.3,283.52,283.83,3300.0,284.13,284.3,283.52,283.83,3300.0
2022-03-14 12:30:00,283.66,283.95,282.99,283.17,2944.0,283.66,283.95,282.99,283.17,2944.0
2022-03-14 12:35:00,282.73,283.29,282.57,283.09,5216.0,282.73,283.29,282.57,283.09,5216.0
2022-03-14 12:40:00,283.0,283.26,282.95,282.96,5458.0,283.0,283.26,282.95,282.96,5458.0
2022-03-14 12:45:00,282.86,282.89,281.99,282.09,8031.0,282.86,282.89,281.99,282.09,8031.0
2022-03-14 12:50:00,282.19,282.27,281.27,281.44,3355.0,282.19,282.27,281.27,281.44,3355.0
2022-03-14 12:55:00,281.54,281.59,280.91,280.91,3469.0,281.54,281.59,280.91,280.91,3469.0
2022-03-14 13:00:00,280.67,280.94,280.14,280.14,5709.0,280.67,280.94,280.14,280.14,5709.0
2022-03-14 13:05:00,280.29,280.58,279.67,279.71,5768.0,280.29,280.58,279.67,279.71,5768.0
2022-03-14 13:10:00,279.64,279.9,279.42,279.48,10327.0,279.64,279.9,279.42,279.48,10327.0
2022-03-14 13:15:00,279.41,279.93,279.29,279.82,2526.0,279.41,279.93,279.29,279.82,2526.0
2022-03-14 13:20:00,279.86,279.88,279.54,279.71,1377.0,279.86,279.88,279.54,279.71,1377.0
2022-03-14 13:25:00,280.06,280.06,278.69,278.87,1604.0,280.06,280.06,278.69,278.87,1604.0
2022-03-14 13:30:00,279.1,279.1,277.46,277.98,14707.0,279.1,279.1,277.46,277.98,14707.0
2022-03-14 13:35:00,277.8,278.2,277.54,278.2,7196.0,277.8,278.2,277.54,278.2,7196.0
2022-03-14 13:40:00,278.19,278.2,277.77,277.77,8352.0,278.19,278.2,277.77,277.77,8352.0
2022-03-14 13:45:00,277.82,278.38,277.57,278.38,6315.0,277.82,278.38,277.57,278.38,6315.0
2022-03-14 13:50:00,278.0,280.83,278.0,280.16,8643.0,278.0,280.83,278.0,280.16,8643.0
2022-03-14 13:55:00,279.76,280.22,278.98,279.3,4164.0,279.76,280.22,278.98,279.3,4164.0
2022-03-14 14:00:00,279.03,279.1,278.47,278.92,7091.0,279.03,279.1,278.47,278.92,7091.0
2022-03-14 14:05:00,279.0,279.38,278.72,279.38,5767.0,279.0,279.38,278.72,279.38,5767.0
2022-03-14 14:10:00,279.39,279.39,278.61,278.65,5834.0,279.39,279.39,278.61,278.65,5834.0
2022-03-14 14:15:00,278.36,278.36,277.64,277.64,4033.0,278.36,278.36,277.64,277.64,4033.0
2022-03-14 14:20:00,277.86,278.3,277.61,277.66,3975.0,277.86,278.3,277.61,277.66,3975.0
2022-03-14 14:25:00,277.75,278.3,277.71,278.0,5111.0,277.75,278.3,277.71,278.0,5111.0
2022-03-14 14:30:00,277.75,278.87,277.75,278.87,2267.0,277.75,278.87,277.75,278.87,2267.0
2022-03-14 14:35:00,279.19,280.24,279.03,279.84,1600.0,279.19,280.24,279.03,279.84,1600.0
2022-03-14 14:40:00,279.67,279.67,278.91,278.94,3730.0,279.67,279.67,278.91,278.94,3730.0
2022-03-14 14:45:00,279.24,279.31,278.25,278.8,11047.0,279.24,279.31,278.25,278.8,11047.0
2022-03-14 14:50:00,278.81,280.01,278.81,280.01,1703.0,278.81,280.01,278.81,280.01,1703.0
2022-03-14 14:55:00,280.02,280.81,279.32,279.64,3581.0,280.02,280.81,279.32,279.64,3581.0
2022-03-14 15:00:00,279.57,280.93,279.35,279.62,12189.0,279.57,280.93,279.35,279.62,12189.0
2022-03-14 15:05:00,279.06,279.64,278.52,278.7,12009.0,279.06,279.64,278.52,278.7,12009.0
2022-03-14 15:10:00,278.72,279.2,278.29,278.59,8711.0,278.72,279.2,278.29,278.59,8711.0
2022-03-14 15:15:00,278.9,279.2,278.12,278.13,17998.0,278.9,279.2,278.12,278.13,17998.0
2022-03-14 15:20:00,277.98,278.77,277.9,278.52,11985.0,277.98,278.77,277.9,278.52,11985.0
2022-03-14 15:25:00,278.53,278.7,278.25,278.32,12132.0,278.53,278.7,278.25,278.32,12132.0
2022-03-14 15:30:00,278.19,278.24,277.16,277.49,5615.0,278.19,278.24,277.16,277.49,5615.0
2022-03-14 15:35:00,277.6,277.81,277.26,277.81,13488.0,277.6,277.81,277.26,277.81,13488.0
2022-03-14 15:40:00,277.84,278.63,277.58,278.63,5539.0,277.84,278.63,277.58,278.63,5539.0
2022-03-14 15:45:00,279.1,280.04,278.57,279.39,16887.0,279.1,280.04,278.57,279.39,16887.0
2022-03-14 15:50:00,278.65,279.48,278.25,278.69,16014.0,278.65,279.48,278.25,278.69,16014.0
2022-03-14 15:55:00,278.69,279.66,278.61,278.97,47892.0,278.69,279.66,278.61,278.97,47892.0
2022-03-15 09:30:00,281.39,285.0,281.39,282.1,32657.0,281.39,285.0,281.39,282.1,32657.0
2022-03-15 09:35:00,282.1,282.73,279.63,279.63,3519.0,282.1,282.73,279.63,279.63,3519.0
2022-03-15 09:40:00,279.57,281.1,278.28,280.81,4119.0,279.57,281.1,278.28,280.81,4119.0
2022-03-15 09:45:00,281.1,281.43,279.02,280.53,2716.0,281.1,281.43,279.02,280.53,2716.0
2022-03-15 09:50:00,281.1,281.56,280.62,281.21,3546.0,281.1,281.56,280.62,281.21,3546.0
2022-03-15 09:55:00,281.84,282.72,281.63,282.3,5320.0,281.84,282.72,281.63,282.3,5320.0
2022-03-15 10:00:00,282.57,282.76,280.64,281.36,16620.0,282.57,282.76,280.64,281.36,16620.0
2022-03-15 10:05:00,281.78,282.67,281.75,282.11,18834.0,281.78,282.67,281.75,282.11,18834.0
2022-03-15 10:10:00,282.11,282.55,281.31,282.1,5183.0,282.11,282.55,281.31,282.1,5183.0
2022-03-15 10:15:00,282.17,282.6,281.58,281.94,13883.0,282.17,282.6,281.58,281.94,13883.0
2022-03-15 10:20:00,281.78,282.82,281.78,282.01,11030.0,281.78,282.82,281.78,282.01,11030.0
2022-03-15 10:25:00,281.94,282.2,281.49,282.01,14880.0,281.94,282.2,281.49,282.01,14880.0
2022-03-15 10:30:00,282.06,282.87,282.02,282.31,32642.0,282.06,282.87,282.02,282.31,32642.0
2022-03-15 10:35:00,282.45,282.97,282.3,282.3,31037.0,282.45,282.97,282.3,282.3,31037.0
2022-03-15 10:40:00,282.5,282.6,282.1,282.59,10842.0,282.5,282.6,282.1,282.59,10842.0
2022-03-15 10:45:00,282.72,283.73,282.72,283.08,17374.0,282.72,283.73,282.72,283.08,17374.0
2022-03-15 10:50:00,283.11,283.15,282.62,282.91,9328.0,283.11,283.15,282.62,282.91,9328.0
2022-03-15 10:55:00,282.81,283.05,282.65,282.79,1800.0,282.81,283.05,282.65,282.79,1800.0
2022-03-15 11:00:00,282.7,282.97,282.57,282.57,6012.0,282.7,282.97,282.57,282.57,6012.0
2022-03-15 11:05:00,283.11,283.71,283.11,283.71,1700.0,283.11,283.71,283.11,283.71,1700.0
2022-03-15 11:10:00,283.99,284.34,282.88,283.17,6402.0,283.99,284.34,282.88,283.17,6402.0
2022-03-15 11:15:00,283.35,283.53,283.05,283.11,1900.0,283.35,283.53,283.05,283.11,1900.0
2022-03-15 11:20:00,283.11,283.11,282.29,282.69,1681.0,283.11,283.11,282.29,282.69,1681.0
2022-03-15 11:25:00,282.75,284.56,282.65,284.56,9648.0,282.75,284.56,282.65,284.56,9648.0
2022-03-15 11:30:00,284.9,285.73,284.35,285.72,2000.0,284.9,285.73,284.35,285.72,2000.0
2022-03-15 11:35:00,285.82,286.37,285.8,286.1,4927.0,285.82,286.37,285.8,286.1,4927.0
2022-03-15 11:40:00,285.79,286.09,285.39,285.42,3200.0,285.79,286.09,285.39,285.42,3200.0
2022-03-15 11:45:00,285.44,285.77,285.36,285.76,11850.0,285.44,285.77,285.36,285.76,11850.0
2022-03-15 11:50:00,286.0,286.39,285.58,285.81,2122.0,286.0,286.39,285.58,285.81,2122.0
2022-03-15 11:55:00,284.91,284.97,284.03,284.51,3777.0,284.91,284.97,284.03,284.51,3777.0
2022-03-15 12:00:00,284.39,284.4,283.25,283.25,14089.0,284.39,284.4,283.25,283.25,14089.0
2022-03-15 12:05:00,283.4,285.35,283.17,285.35,9896.0,283.4,285.35,283.17,285.35,9896.0
2022-03-15 12:10:00,284.99,285.05,284.17,284.2,12840.0,284.99,285.05,284.17,284.2,12840.0
2022-03-15 12:15:00,284.06,284.5,283.68,284.12,13907.0,284.06,284.5,283.68,284.12,13907.0
2022-03-15 12:20:00,283.85,284.49,283.75,284.44,10403.0,283.85,284.49,283.75,284.44,10403.0
2022-03-15 12:25:00,284.78,285.28,284.76,285.13,2739.0,284.78,285.28,284.76,285.13,2739.0
2022-03-15 12:30:00,285.14,285.14,284.35,284.59,43076.0,285.14,285.14,284.35,284.59,43076.0
2022-03-15 12:35:00,284.59,285.18,284.59,284.84,2008.0,284.59,285.18,284.59,284.84,2008.0
2022-03-15 12:40:00,285.17,285.17,284.59,284.59,1804.0,285.17,285.17,284.59,284.59,1804.0
2022-03-15 12:45:00,284.75,285.01,284.33,284.39,9331.0,284.75,285.01,284.33,284.39,9331.0
2022-03-15 12:50:00,283.88,283.92,283.57,283.65,1700.0,283.88,283.92,283.57,283.65,1700.0
2022-03-15 12:55:00,283.71,283.77,283.34,283.5,17529.0,283.71,283.77,283.34,283.5,17529.0
2022-03-15 13:00:00,283.5,284.14,283.28,283.95,3547.0,283.5,284.14,283.28,283.95,3547.0
2022-03-15 13:05:00,284.06,284.06,283.3,283.78,4172.0,284.06,284.06,283.3,283.78,4172.0
2022-03-15 13:10:00,283.57,283.64,283.26,283.26,876.0,283.57,283.64,283.26,283.26,876.0
2022-03-15 13:15:00,283.13,283.25,282.5,282.57,2700.0,283.13,283.25,282.5,282.57,2700.0
2022-03-15 13:20:00,282.68,283.51,282.68,283.21,4374.0,282.68,283.51,282.68,283.21,4374.0
2022-03-15 13:25:00,283.2,283.35,282.76,282.76,1457.0,283.2,283.35,282.76,282.76,1457.0
2022-03-15 13:30:00,282.58,283.5,282.57,283.29,5527.0,282.58,283.5,282.57,283.29,5527.0
2022-03-15 13:35:00,283.33,284.31,282.96,283.21,46388.0,283.33,284.31,282.96,283.21,46388.0
2022-03-15 13:40:00,283.21,283.69,282.89,283.61,16097.0,283.21,283.69,282.89,283.61,16097.0
2022-03-15 13:45:00,283.61,284.3,283.43,283.84,2800.0,283.61,284.3,283.43,283.84,2800.0
2022-03-15 13:50:00,284.06,285.39,284.06,285.13,3156.0,284.06,285.39,284.06,285.13,3156.0
2022-03-15 13:55:00,285.25,285.67,284.81,284.81,9011.0,285.25,285.67,284.81,284.81,9011.0
2022-03-15 14:00:00,284.66,284.7,284.3,284.3,2482.0,284.66,284.7,284.3,284.3,2482.0
2022-03-15 14:05:00,283.93,284.38,283.85,284.38,800.0,283.93,284.38,283.85,284.38,800.0
2022-03-15 14:10:00,284.11,284.3,284.11,284.22,838.0,284.11,284.3,284.11,284.22,838.0
2022-03-15 14:15:00,283.95,283.95,283.21,283.39,4687.0,283.95,283.95,283.21,283.39,4687.0
2022-03-15 14:20:00,283.63,284.15,283.29,283.81,3304.0,283.63,284.15,283.29,283.81,3304.0
2022-03-15 14:25:00,283.68,284.15,283.68,283.75,2150.0,283.68,284.15,283.68,283.75,2150.0
2022-03-15 14:30:00,283.63,284.27,283.44,284.27,9672.0,283.63,284.27,283.44,284.27,9672.0
2022-03-15 14:35:00,284.03,284.18,283.4,283.75,4802.0,284.03,284.18,283.4,283.75,4802.0
2022-03-15 14:40:00,283.91,283.91,283.44,283.7,9171.0,283.91,283.91,283.44,283.7,9171.0
2022-03-15 14:45:00,283.7,284.45,283.59,283.66,22432.0,283.7,284.45,283.59,283.66,22432.0
2022-03-15 14:50:00,283.8,283.81,283.63,283.79,23420.0,283.8,283.81,283.63,283.79,23420.0
2022-03-15 14:55:00,283.79,283.8,283.53,283.69,16007.0,283.79,283.8,283.53,283.69,16007.0
2022-03-15 15:00:00,283.68,284.76,283.68,284.01,58113.0,283.68,284.76,283.68,284.01,58113.0
2022-03-15 15:05:00,283.99,284.2,283.89,284.05,15185.0,283.99,284.2,283.89,284.05,15185.0
2022-03-15 15:10:00,284.05,284.06,283.59,283.79,35360.0,284.05,284.06,283.59,283.79,35360.0
2022-03-15 15:15:00,283.9,285.42,283.83,285.23,24080.0,283.9,285.42,283.83,285.23,24080.0
2022-03-15 15:20:00,285.21,286.14,285.12,285.52,15148.0,285.21,286.14,285.12,285.52,15148.0
2022-03-15 15:25:00,285.6,285.6,285.36,285.49,13583.0,285.6,285.6,285.36,285.49,13583.0
2022-03-15 15:30:00,285.6,286.1,285.21,285.29,40886.0,285.6,286.1,285.21,285.29,40886.0
2022-03-15 15:35:00,285.3,286.21,284.96,286.21,26496.0,285.3,286.21,284.96,286.21,26496.0
2022-03-15 15:40:00,286.33,286.9,285.77,286.22,38014.0,286.33,286.9,285.77,286.22,38014.0
2022-03-15 15:45:00,286.31,286.4,285.36,285.67,28744.0,286.31,286.4,285.36,285.67,28744.0
2022-03-15 15:50:00,285.64,287.14,285.55,285.99,159212.0,285.64,287.14,285.55,285.99,159212.0
2022-03-15 15:55:00,285.9,286.2,285.35,285.5,144731.0,285.9,286.2,285.35,285.5,144731.0
2022-03-16 09:30:00,291.56,295.67,290.67,295.67,25278.0,291.56,295.67,290.67,295.67,25278.0
2022-03-16 09:35:00,295.3,297.02,294.62,296.59,15272.0,295.3,297.02,294.62,296.59,15272.0
2022-03-16 09:40:00,296.73,299.65,296.31,298.01,46289.0,296.73,299.65,296.31,298.01,46289.0
2022-03-16 09:45:00,298.46,299.14,298.02,298.43,32766.0,298.46,299.14,298.02,298.43,32766.0
2022-03-16 09:50:00,298.43,298.95,297.44,297.44,15522.0,298.43,298.95,297.44,297.44,15522.0
2022-03-16 09:55:00,297.64,297.88,296.49,296.5,12996.0,297.64,297.88,296.49,296.5,12996.0
2022-03-16 10:00:00,297.08,298.48,296.5,296.5,14343.0,297.08,298.48,296.5,296.5,14343.0
2022-03-16 10:05:00,297.18,297.3,296.53,296.53,3338.0,297.18,297.3,296.53,296.53,3338.0
2022-03-16 10:10:00,296.43,297.9,296.36,297.69,10277.0,296.43,297.9,296.36,297.69,10277.0
2022-03-16 10:15:00,297.61,299.64,297.52,298.19,9639.0,297.61,299.64,297.52,298.19,9639.0
2022-03-16 10:20:00,298.34,298.97,297.4,298.5,20348.0,298.34,298.97,297.4,298.5,20348.0
2022-03-16 10:25:00,298.48,299.23,298.3,299.23,22566.0,298.48,299.23,298.3,299.23,22566.0
2022-03-16 10:30:00,299.38,299.5,298.79,298.87,11328.0,299.38,299.5,298.79,298.87,11328.0
2022-03-16 10:35:00,298.98,298.98,297.64,298.11,5110.0,298.98,298.98,297.64,298.11,5110.0
2022-03-16 10:40:00,298.12,298.17,296.84,297.35,6620.0,298.12,298.17,296.84,297.35,6620.0
2022-03-16 10:45:00,296.81,297.42,296.8,297.02,2050.0,296.81,297.42,296.8,297.02,2050.0
2022-03-16 10:50:00,297.14,297.55,296.61,296.62,2419.0,297.14,297.55,296.61,296.62,2419.0
2022-03-16 10:55:00,296.96,297.07,296.05,296.59,3423.0,296.96,297.07,296.05,296.59,3423.0
2022-03-16 11:00:00,296.59,296.8,295.93,296.76,4216.0,296.59,296.8,295.93,296.76,4216.0
2022-03-16 11:05:00,296.61,296.83,295.61,295.9,5683.0,296.61,296.83,295.61,295.9,5683.0
2022-03-16 11:10:00,296.17,296.17,295.23,295.79,2300.0,296.17,296.17,295.23,295.79,2300.0
2022-03-16 11:15:00,296.13,296.2,295.35,295.89,6490.0,296.13,296.2,295.35,295.89,6490.0
2022-03-16 11:20:00,296.04,296.24,295.48,295.78,2203.0,296.04,296.24,295.48,295.78,2203.0
2022-03-16 11:25:00,295.85,296.28,295.49,295.74,2300.0,295.85,296.28,295.49,295.74,2300.0
2022-03-16 11:30:00,295.95,296.51,295.8,296.36,1517.0,295.95,296.51,295.8,296.36,1517.0
2022-03-16 11:35:00,296.4,296.4,295.39,295.39,1000.0,296.4,296.4,295.39,295.39,1000.0
2022-03-16 11:40:00,295.91,296.02,295.33,295.81,1300.0,295.91,296.02,295.33,295.81,1300.0
2022-03-16 11:45:00,295.9,296.8,295.81,296.76,2000.0,295.9,296.8,295.81,296.76,2000.0
2022-03-16 11:50:00,296.6,297.38,296.31,296.99,2752.0,296.6,297.38,296.31,296.99,2752.0
2022-03-16 11:55:00,296.91,297.25,296.55,297.12,1625.0,296.91,297.25,296.55,297.12,1625.0
2022-03-16 12:00:00,297.08,297.51,296.93,297.49,1400.0,297.08,297.51,296.93,297.49,1400.0
2022-03-16 12:05:00,297.27,297.48,297.04,297.05,2418.0,297.27,297.48,297.04,297.05,2418.0
2022-03-16 12:10:00,297.23,297.6,297.14,297.59,1400.0,297.23,297.6,297.14,297.59,1400.0
2022-03-16 12:15:00,297.74,298.04,297.52,297.95,2748.0,297.74,298.04,297.52,297.95,2748.0
2022-03-16 12:20:00,297.94,298.11,297.59,297.59,1788.0,297.94,298.11,297.59,297.59,1788.0
2022-03-16 12:25:00,297.31,297.39,296.77,296.77,900.0,297.31,297.39,296.77,296.77,900.0
2022-03-16 12:30:00,296.5,296.68,296.14,296.51,7542.0,296.5,296.68,296.14,296.51,7542.0
2022-03-16 12:35:00,296.59,296.59,295.67,295.67,1550.0,296.59,296.59,295.67,295.67,1550.0
2022-03-16 12:40:00,295.49,296.03,295.49,296.03,1030.0,295.49,296.03,295.49,296.03,1030.0
2022-03-16 12:45:00,296.15,296.15,294.08,294.08,4000.0,296.15,296.15,294.08,294.08,4000.0
2022-03-16 12:50:00,294.24,294.29,293.93,294.11,5700.0,294.24,294.29,293.93,294.11,5700.0
2022-03-16 12:55:00,294.19,294.38,293.93,294.38,4660.0,294.19,294.38,293.93,294.38,4660.0
2022-03-16 13:00:00,294.16,294.66,294.03,294.28,4942.0,294.16,294.66,294.03,294.28,4942.0
2022-03-16 13:05:00,294.26,294.29,292.75,292.75,1580.0,294.26,294.29,292.75,292.75,1580.0
2022-03-16 13:10:00,292.07,292.58,292.07,292.35,1700.0,292.07,292.58,292.07,292.35,1700.0
2022-03-16 13:15:00,292.54,292.59,291.5,291.86,4886.0,292.54,292.59,291.5,291.86,4886.0
2022-03-16 13:20:00,291.94,292.25,291.63,292.25,1900.0,291.94,292.25,291.63,292.25,1900.0
2022-03-16 13:25:00,292.27,292.65,292.06,292.65,3400.0,292.27,292.65,292.06,292.65,3400.0
2022-03-16 13:30:00,292.71,293.53,292.71,293.33,4100.0,292.71,293.53,292.71,293.33,4100.0
2022-03-16 13:35:00,293.14,293.97,293.14,293.43,2076.0,293.14,293.97,293.14,293.43,2076.0
2022-03-16 13:40:00,293.42,293.51,293.15,293.44,2705.0,293.42,293.51,293.15,293.44,2705.0
2022-03-16 13:45:00,293.44,294.0,293.4,293.76,3901.0,293.44,294.0,293.4,293.76,3901.0
2022-03-16 13:50:00,293.83,294.22,293.59,294.2,2200.0,293.83,294.22,293.59,294.2,2200.0
2022-03-16 13:55:00,294.1,294.26,293.81,293.98,5408.0,294.1,294.26,293.81,293.98,5408.0
2022-03-16 14:00:00,293.66,293.66,290.38,290.41,5197.0,293.66,293.66,290.38,290.41,5197.0
2022-03-16 14:05:00,291.09,291.09,289.19,289.19,3217.0,291.09,291.09,289.19,289.19,3217.0
2022-03-16 14:10:00,289.86,289.86,287.51,287.51,9623.0,289.86,289.86,287.51,287.51,9623.0
2022-03-16 14:15:00,287.6,289.23,287.39,289.01,13997.0,287.6,289.23,287.39,289.01,13997.0
2022-03-16 14:20:00,289.0,289.26,287.23,287.41,11104.0,289.0,289.26,287.23,287.41,11104.0
2022-03-16 14:25:00,287.48,288.11,287.07,287.07,2265.0,287.48,288.11,287.07,287.07,2265.0
2022-03-16 14:30:00,287.47,287.47,286.0,286.26,7356.0,287.47,287.47,286.0,286.26,7356.0
2022-03-16 14:35:00,286.25,288.75,285.49,288.75,11495.0,286.25,288.75,285.49,288.75,11495.0
2022-03-16 14:40:00,288.78,292.03,288.7,291.54,4687.0,288.78,292.03,288.7,291.54,4687.0
2022-03-16 14:45:00,290.86,293.01,290.86,292.87,3472.0,290.86,293.01,290.86,292.87,3472.0
2022-03-16 14:50:00,292.3,293.74,291.46,293.74,3683.0,292.3,293.74,291.46,293.74,3683.0
2022-03-16 14:55:00,294.34,295.55,294.34,295.48,5874.0,294.34,295.55,294.34,295.48,5874.0
2022-03-16 15:00:00,294.88,294.91,293.8,294.91,6338.0,294.88,294.91,293.8,294.91,6338.0
2022-03-16 15:05:00,295.13,296.19,294.97,295.28,5372.0,295.13,296.19,294.97,295.28,5372.0
2022-03-16 15:10:00,294.87,296.38,294.77,296.38,2518.0,294.87,296.38,294.77,296.38,2518.0
2022-03-16 15:15:00,296.04,297.04,295.54,297.04,2990.0,296.04,297.04,295.54,297.04,2990.0
2022-03-16 15:20:00,296.82,296.87,296.21,296.39,12678.0,296.82,296.87,296.21,296.39,12678.0
2022-03-16 15:25:00,296.21,296.37,296.05,296.3,7025.0,296.21,296.37,296.05,296.3,7025.0
2022-03-16 15:30:00,295.91,296.19,295.31,295.79,4835.0,295.91,296.19,295.31,295.79,4835.0
2022-03-16 15:35:00,296.16,296.96,295.73,296.53,5378.0,296.16,296.96,295.73,296.53,5378.0
2022-03-16 15:40:00,296.53,297.01,296.53,296.68,7617.0,296.53,297.01,296.53,296.68,7617.0
2022-03-16 15:45:00,296.83,298.82,296.83,298.72,23412.0,296.83,298.82,296.83,298.72,23412.0
2022-03-16 15:50:00,298.82,299.84,298.82,299.25,32781.0,298.82,299.84,298.82,299.25,32781.0
2022-03-16 15:55:00,299.37,300.22,298.97,300.2,48240.0,299.37,300.22,298.97,300.2,48240.0
2022-03-17 09:30:00,300.5,300.5,297.2,299.28,25111.0,300.5,300.5,297.2,299.28,25111.0
2022-03-17 09:35:00,298.3,298.83,298.06,298.52,1111.0,298.3,298.83,298.06,298.52,1111.0
2022-03-17 09:40:00,299.65,300.0,298.73,299.94,2815.0,299.65,300.0,298.73,299.94,2815.0
2022-03-17 09:45:00,300.24,300.49,299.35,299.5,3827.0,300.24,300.49,299.35,299.5,3827.0
2022-03-17 09:50:00,299.82,300.47,299.49,300.21,2560.0,299.82,300.47,299.49,300.21,2560.0
2022-03-17 09:55:00,300.56,301.51,300.4,301.51,27465.0,300.56,301.51,300.4,301.51,27465.0
2022-03-17 10:00:00,302.01,304.02,301.36,303.53,6626.0,302.01,304.02,301.36,303.53,6626.0
2022-03-17 10:05:00,303.43,304.23,303.3,304.2,6455.0,303.43,304.23,303.3,304.2,6455.0
2022-03-17 10:10:00,304.18,304.46,302.03,302.11,5381.0,304.18,304.46,302.03,302.11,5381.0
2022-03-17 10:15:00,302.63,303.1,301.83,302.21,29988.0,302.63,303.1,301.83,302.21,29988.0
2022-03-17 10:20:00,302.22,302.95,301.79,302.1,5223.0,302.22,302.95,301.79,302.1,5223.0
2022-03-17 10:25:00,302.49,302.97,302.29,302.74,2300.0,302.49,302.97,302.29,302.74,2300.0
2022-03-17 10:30:00,302.87,302.91,301.81,302.72,2695.0,302.87,302.91,301.81,302.72,2695.0
2022-03-17 10:35:00,302.87,303.13,302.34,302.63,3220.0,302.87,303.13,302.34,302.63,3220.0
2022-03-17 10:40:00,303.07,303.26,301.36,301.61,3918.0,303.07,303.26,301.36,301.61,3918.0
2022-03-17 10:45:00,301.55,301.75,300.25,300.8,4270.0,301.55,301.75,300.25,300.8,4270.0
2022-03-17 10:50:00,301.1,301.21,299.95,299.95,5169.0,301.1,301.21,299.95,299.95,5169.0
2022-03-17 10:55:00,300.3,301.09,300.11,301.08,4002.0,300.3,301.09,300.11,301.08,4002.0
2022-03-17 11:00:00,300.84,301.0,299.8,300.27,4980.0,300.84,301.0,299.8,300.27,4980.0
2022-03-17 11:05:00,300.33,301.66,300.33,301.66,1700.0,300.33,301.66,300.33,301.66,1700.0
2022-03-17 11:10:00,301.53,301.53,300.27,300.28,4226.0,301.53,301.53,300.27,300.28,4226.0
2022-03-17 11:15:00,300.72,301.54,300.28,301.33,1800.0,300.72,301.54,300.28,301.33,1800.0
2022-03-17 11:20:00,301.19,302.28,301.06,302.17,5018.0,301.19,302.28,301.06,302.17,5018.0
2022-03-17 11:25:00,302.15,302.43,301.27,301.27,3400.0,302.15,302.43,301.27,301.27,3400.0
2022-03-17 11:30:00,301.45,301.96,301.29,301.61,2560.0,301.45,301.96,301.29,301.61,2560.0
2022-03-17 11:35:00,301.61,302.07,301.35,302.0,3327.0,301.61,302.07,301.35,302.0,3327.0
2022-03-17 11:40:00,302.17,302.26,301.29,301.29,2044.0,302.17,302.26,301.29,301.29,2044.0
2022-03-17 11:45:00,301.15,301.15,300.13,300.23,2200.0,301.15,301.15,300.13,300.23,2200.0
2022-03-17 11:50:00,300.33,301.7,300.3,301.7,1646.0,300.33,301.7,300.3,301.7,1646.0
2022-03-17 11:55:00,301.4,301.74,301.21,301.21,2664.0,301.4,301.74,301.21,301.21,2664.0
2022-03-17 12:00:00,301.09,301.25,300.6,301.08,600.0,301.09,301.25,300.6,301.08,600.0
2022-03-17 12:05:00,301.45,301.45,301.29,301.29,400.0,301.45,301.45,301.29,301.29,400.0
2022-03-17 12:10:00,301.43,301.43,300.66,300.91,1200.0,301.43,301.43,300.66,300.91,1200.0
2022-03-17 12:15:00,300.54,300.8,300.07,300.75,6119.0,300.54,300.8,300.07,300.75,6119.0
2022-03-17 12:20:00,300.78,301.6,300.77,301.22,1555.0,300.78,301.6,300.77,301.22,1555.0
2022-03-17 12:25:00,301.21,301.21,300.67,301.06,4272.0,301.21,301.21,300.67,301.06,4272.0
2022-03-17 12:30:00,300.74,300.92,300.48,300.48,3663.0,300.74,300.92,300.48,300.48,3663.0
2022-03-17 12:35:00,300.42,300.88,300.42,300.87,2419.0,300.42,300.88,300.42,300.87,2419.0
2022-03-17 12:40:00,300.61,300.74,300.17,300.57,1200.0,300.61,300.74,300.17,300.57,1200.0
2022-03-17 12:45:00,300.49,300.94,300.22,300.35,3155.0,300.49,300.94,300.22,300.35,3155.0
2022-03-17 12:50:00,300.3,300.47,299.93,300.12,44567.0,300.3,300.47,299.93,300.12,44567.0
2022-03-17 12:55:00,300.15,300.77,300.15,300.49,2203.0,300.15,300.77,300.15,300.49,2203.0
2022-03-17 13:00:00,300.39,300.7,299.9,300.33,2974.0,300.39,300.7,299.9,300.33,2974.0
2022-03-17 13:05:00,300.37,300.74,300.34,300.46,6437.0,300.37,300.74,300.34,300.46,6437.0
2022-03-17 13:10:00,300.54,300.98,300.32,300.49,2452.0,300.54,300.98,300.32,300.49,2452.0
2022-03-17 13:15:00,300.47,301.11,300.0,300.68,2505.0,300.47,301.11,300.0,300.68,2505.0
2022-03-17 13:20:00,300.81,301.79,300.71,301.0,8468.0,300.81,301.79,300.71,301.0,8468.0
2022-03-17 13:25:00,301.0,301.79,300.9,301.74,29579.0,301.0,301.79,300.9,301.74,29579.0
2022-03-17 13:30:00,301.84,302.51,301.64,302.34,2228.0,301.84,302.51,301.64,302.34,2228.0
2022-03-17 13:35:00,302.22,302.45,301.93,302.45,2400.0,302.22,302.45,301.93,302.45,2400.0
2022-03-17 13:40:00,302.73,303.41,302.48,303.37,12421.0,302.73,303.41,302.48,303.37,12421.0
2022-03-17 13:45:00,303.37,303.74,303.36,303.66,1195.0,303.37,303.74,303.36,303.66,1195.0
2022-03-17 13:50:00,303.76,304.05,303.52,303.79,1946.0,303.76,304.05,303.52,303.79,1946.0
2022-03-17 13:55:00,304.19,304.51,304.03,304.31,2403.0,304.19,304.51,304.03,304.31,2403.0
2022-03-17 14:00:00,303.98,304.04,303.7,303.7,1708.0,303.98,304.04,303.7,303.7,1708.0
2022-03-17 14:05:00,304.32,304.76,303.98,303.98,5900.0,304.32,304.76,303.98,303.98,5900.0
2022-03-17 14:10:00,303.84,303.84,302.94,302.94,7580.0,303.84,303.84,302.94,302.94,7580.0
2022-03-17 14:15:00,303.1,303.44,303.09,303.44,1300.0,303.1,303.44,303.09,303.44,1300.0
2022-03-17 14:20:00,303.56,303.56,303.0,303.23,3400.0,303.56,303.56,303.0,303.23,3400.0
2022-03-17 14:25:00,303.34,303.41,302.98,303.14,3200.0,303.34,303.41,302.98,303.14,3200.0
2022-03-17 14:30:00,303.14,304.05,303.14,304.05,1751.0,303.14,304.05,303.14,304.05,1751.0
2022-03-17 14:35:00,304.2,304.2,303.38,303.38,26410.0,304.2,304.2,303.38,303.38,26410.0
2022-03-17 14:40:00,303.44,304.0,303.44,303.96,1008.0,303.44,304.0,303.44,303.96,1008.0
2022-03-17 14:45:00,303.95,303.95,303.62,303.89,954.0,303.95,303.95,303.62,303.89,954.0
2022-03-17 14:50:00,303.89,303.92,303.54,303.92,1160.0,303.89,303.92,303.54,303.92,1160.0
2022-03-17 14:55:00,303.62,304.17,303.61,304.17,13300.0,303.62,304.17,303.61,304.17,13300.0
2022-03-17 15:00:00,304.16,304.39,303.96,304.15,3457.0,304.16,304.39,303.96,304.15,3457.0
2022-03-17 15:05:00,304.4,304.4,303.24,303.57,3970.0,304.4,304.4,303.24,303.57,3970.0
2022-03-17 15:10:00,303.57,303.64,302.9,303.29,5211.0,303.57,303.64,302.9,303.29,5211.0
2022-03-17 15:15:00,303.47,304.14,303.23,304.13,1468.0,303.47,304.14,303.23,304.13,1468.0
2022-03-17 15:20:00,303.85,304.1,303.39,303.39,3709.0,303.85,304.1,303.39,303.39,3709.0
2022-03-17 15:25:00,303.42,303.5,302.9,303.47,20888.0,303.42,303.5,302.9,303.47,20888.0
2022-03-17 15:30:00,303.46,303.5,302.73,303.21,5500.0,303.46,303.5,302.73,303.21,5500.0
2022-03-17 15:35:00,303.3,303.54,303.08,303.23,4714.0,303.3,303.54,303.08,303.23,4714.0
2022-03-17 15:40:00,303.4,304.51,303.4,304.5,7031.0,303.4,304.51,303.4,304.5,7031.0
2022-03-17 15:45:00,304.45,304.49,304.1,304.24,6050.0,304.45,304.49,304.1,304.24,6050.0
2022-03-17 15:50:00,304.11,304.43,303.02,303.39,20672.0,304.11,304.43,303.02,303.39,20672.0
2022-03-17 15:55:00,303.62,304.05,303.29,304.04,51953.0,303.62,304.05,303.29,304.04,51953.0
2022-03-18 09:30:00,302.26,304.37,301.39,302.37,158065.0,302.26,304.37,301.39,302.37,158065.0
2022-03-18 09:35:00,302.0,304.39,302.0,303.61,3392.0,302.0,304.39,302.0,303.61,3392.0
2022-03-18 09:40:00,302.89,303.59,302.76,302.76,1625.0,302.89,303.59,302.76,302.76,1625.0
2022-03-18 09:45:00,303.67,304.01,302.85,304.01,8113.0,303.67,304.01,302.85,304.01,8113.0
2022-03-18 09:50:00,304.09,304.69,303.74,304.36,11263.0,304.09,304.69,303.74,304.36,11263.0
2022-03-18 09:55:00,304.67,306.58,304.59,306.58,4853.0,304.67,306.58,304.59,306.58,4853.0
2022-03-18 10:00:00,306.35,308.79,306.24,308.47,14673.0,306.35,308.79,306.24,308.47,14673.0
2022-03-18 10:05:00,308.62,309.14,307.97,309.14,2825.0,308.62,309.14,307.97,309.14,2825.0
2022-03-18 10:10:00,309.35,310.37,309.26,310.21,4901.0,309.35,310.37,309.26,310.21,4901.0
2022-03-18 10:15:00,310.03,311.03,310.03,310.38,10618.0,310.03,311.03,310.03,310.38,10618.0
2022-03-18 10:20:00,310.88,310.92,309.92,309.99,2808.0,310.88,310.92,309.92,309.99,2808.0
2022-03-18 10:25:00,309.32,310.44,309.32,309.66,8203.0,309.32,310.44,309.32,309.66,8203.0
2022-03-18 10:30:00,309.9,310.23,308.37,308.48,8365.0,309.9,310.23,308.37,308.48,8365.0
2022-03-18 10:35:00,308.61,308.97,307.76,307.91,20509.0,308.61,308.97,307.76,307.91,20509.0
2022-03-18 10:40:00,307.93,307.93,307.33,307.43,21789.0,307.93,307.93,307.33,307.43,21789.0
2022-03-18 10:45:00,307.72,308.11,307.19,307.2,5100.0,307.72,308.11,307.19,307.2,5100.0
2022-03-18 10:50:00,307.16,308.1,307.0,308.1,7341.0,307.16,308.1,307.0,308.1,7341.0
2022-03-18 10:55:00,308.01,309.14,308.0,309.07,1900.0,308.01,309.14,308.0,309.07,1900.0
2022-03-18 11:00:00,309.0,309.61,308.38,309.52,8994.0,309.0,309.61,308.38,309.52,8994.0
2022-03-18 11:05:00,309.56,309.84,309.0,309.8,25800.0,309.56,309.84,309.0,309.8,25800.0
2022-03-18 11:10:00,309.79,310.21,309.34,310.19,1622.0,309.79,310.21,309.34,310.19,1622.0
2022-03-18 11:15:00,309.45,309.64,308.94,309.55,1702.0,309.45,309.64,308.94,309.55,1702.0
2022-03-18 11:20:00,309.3,309.39,308.61,309.39,1906.0,309.3,309.39,308.61,309.39,1906.0
2022-03-18 11:25:00,309.02,309.45,308.57,309.45,2045.0,309.02,309.45,308.57,309.45,2045.0
2022-03-18 11:30:00,309.45,310.6,309.45,310.08,1500.0,309.45,310.6,309.45,310.08,1500.0
2022-03-18 11:35:00,309.85,310.36,309.32,309.74,5889.0,309.85,310.36,309.32,309.74,5889.0
2022-03-18 11:40:00,309.18,309.2,308.7,309.13,6343.0,309.18,309.2,308.7,309.13,6343.0
2022-03-18 11:45:00,309.17,309.63,308.93,308.98,7276.0,309.17,309.63,308.93,308.98,7276.0
2022-03-18 11:50:00,308.88,309.76,308.6,308.61,11021.0,308.88,309.76,308.6,308.61,11021.0
2022-03-18 11:55:00,308.8,309.96,308.76,309.63,4844.0,308.8,309.96,308.76,309.63,4844.0
2022-03-18 12:00:00,309.73,309.76,309.38,309.61,3673.0,309.73,309.76,309.38,309.61,3673.0
2022-03-18 12:05:00,309.7,309.9,309.4,309.69,6523.0,309.7,309.9,309.4,309.69,6523.0
2022-03-18 12:10:00,309.83,309.92,309.37,309.9,7646.0,309.83,309.92,309.37,309.9,7646.0
2022-03-18 12:15:00,310.06,310.79,310.06,310.42,3733.0,310.06,310.79,310.06,310.42,3733.0
2022-03-18 12:20:00,310.51,311.04,310.16,310.88,6051.0,310.51,311.04,310.16,310.88,6051.0
2022-03-18 12:25:00,310.93,311.51,310.82,311.45,4974.0,310.93,311.51,310.82,311.45,4974.0
2022-03-18 12:30:00,311.44,311.91,311.44,311.84,5022.0,311.44,311.91,311.44,311.84,5022.0
2022-03-18 12:35:00,311.87,312.57,311.86,312.52,6437.0,311.87,312.57,311.86,312.52,6437.0
2022-03-18 12:40:00,312.59,312.93,312.31,312.61,6146.0,312.59,312.93,312.31,312.61,6146.0
2022-03-18 12:45:00,312.76,312.95,312.44,312.68,6898.0,312.76,312.95,312.44,312.68,6898.0
2022-03-18 12:50:00,312.68,313.97,312.68,313.75,14752.0,312.68,313.97,312.68,313.75,14752.0
2022-03-18 12:55:00,313.82,313.96,313.44,313.61,12781.0,313.82,313.96,313.44,313.61,12781.0
2022-03-18 13:00:00,313.73,313.96,313.53,313.62,3653.0,313.73,313.96,313.53,313.62,3653.0
2022-03-18 13:05:00,313.71,313.91,313.02,313.91,5197.0,313.71,313.91,313.02,313.91,5197.0
2022-03-18 13:10:00,313.69,313.81,313.43,313.56,2641.0,313.69,313.81,313.43,313.56,2641.0
2022-03-18 13:15:00,313.5,313.73,313.33,313.33,15204.0,313.5,313.73,313.33,313.33,15204.0
2022-03-18 13:20:00,313.23,313.98,313.18,313.98,4301.0,313.23,313.98,313.18,313.98,4301.0
2022-03-18 13:25:00,313.9,314.94,313.81,314.8,7513.0,313.9,314.94,313.81,314.8,7513.0
2022-03-18 13:30:00,314.78,314.9,314.51,314.77,6057.0,314.78,314.9,314.51,314.77,6057.0
2022-03-18 13:35:00,314.82,314.95,314.63,314.77,5227.0,314.82,314.95,314.63,314.77,5227.0
2022-03-18 13:40:00,314.84,314.85,314.4,314.41,9506.0,314.84,314.85,314.4,314.41,9506.0
2022-03-18 13:45:00,314.58,314.86,314.36,314.86,6494.0,314.58,314.86,314.36,314.86,6494.0
2022-03-18 13:50:00,314.82,314.87,314.59,314.72,3625.0,314.82,314.87,314.59,314.72,3625.0
2022-03-18 13:55:00,314.58,315.43,314.38,314.86,10885.0,314.58,315.43,314.38,314.86,10885.0
2022-03-18 14:00:00,314.81,315.24,314.7,315.11,2599.0,314.81,315.24,314.7,315.11,2599.0
2022-03-18 14:05:00,315.16,315.23,314.73,314.87,4961.0,315.16,315.23,314.73,314.87,4961.0
2022-03-18 14:10:00,314.86,315.32,314.27,315.32,5261.0,314.86,315.32,314.27,315.32,5261.0
2022-03-18 14:15:00,315.29,315.66,315.22,315.45,7363.0,315.29,315.66,315.22,315.45,7363.0
2022-03-18 14:20:00,315.42,315.75,315.1,315.63,8786.0,315.42,315.75,315.1,315.63,8786.0
2022-03-18 14:25:00,315.67,316.19,314.93,316.06,9998.0,315.67,316.19,314.93,316.06,9998.0
2022-03-18 14:30:00,316.11,316.61,315.72,315.95,5554.0,316.11,316.61,315.72,315.95,5554.0
2022-03-18 14:35:00,316.0,316.63,315.74,316.59,7295.0,316.0,316.63,315.74,316.59,7295.0
2022-03-18 14:40:00,316.25,316.34,315.19,315.57,8304.0,316.25,316.34,315.19,315.57,8304.0
2022-03-18 14:45:00,315.69,316.34,315.63,316.09,8898.0,315.69,316.34,315.63,316.09,8898.0
2022-03-18 14:50:00,316.12,316.12,315.89,315.89,825.0,316.12,316.12,315.89,315.89,825.0
2022-03-18 14:55:00,315.85,316.79,315.73,316.79,10924.0,315.85,316.79,315.73,316.79,10924.0
2022-03-18 15:00:00,316.72,317.3,316.36,316.94,4957.0,316.72,317.3,316.36,316.94,4957.0
2022-03-18 15:05:00,317.04,317.54,316.67,317.54,9300.0,317.04,317.54,316.67,317.54,9300.0
2022-03-18 15:10:00,317.62,318.18,317.51,317.73,7939.0,317.62,318.18,317.51,317.73,7939.0
2022-03-18 15:15:00,317.71,318.47,317.54,318.46,9259.0,317.71,318.47,317.54,318.46,9259.0
2022-03-18 15:20:00,318.35,319.28,317.88,319.25,23213.0,318.35,319.28,317.88,319.25,23213.0
2022-03-18 15:25:00,319.14,319.32,318.71,319.0,10058.0,319.14,319.32,318.71,319.0,10058.0
2022-03-18 15:30:00,319.05,319.79,318.68,319.65,17895.0,319.05,319.79,318.68,319.65,17895.0
2022-03-18 15:35:00,319.66,319.77,318.24,318.36,21250.0,319.66,319.77,318.24,318.36,21250.0
2022-03-18 15:40:00,318.28,319.99,318.18,319.9,27294.0,318.28,319.99,318.18,319.9,27294.0
2022-03-18 15:45:00,319.91,320.63,319.63,320.04,56525.0,319.91,320.63,319.63,320.04,56525.0
2022-03-18 15:50:00,320.13,320.17,319.09,319.45,69088.0,320.13,320.17,319.09,319.45,69088.0
2022-03-18 15:55:00,319.35,319.43,317.87,318.21,132644.0,319.35,319.43,317.87,318.21,132644.0
2022-03-21 09:30:00,315.24,316.56,314.24,315.61,17246.0,315.24,316.56,314.24,315.61,17246.0
2022-03-21 09:35:00,316.13,316.4,314.42,316.01,2792.0,316.13,316.4,314.42,316.01,2792.0
2022-03-21 09:40:00,315.9,317.01,315.16,315.37,3283.0,315.9,317.01,315.16,315.37,3283.0
2022-03-21 09:45:00,315.21,315.7,313.23,313.23,9598.0,315.21,315.7,313.23,313.23,9598.0
2022-03-21 09:50:00,313.83,314.45,311.2,311.63,5605.0,313.83,314.45,311.2,311.63,5605.0
2022-03-21 09:55:00,311.69,312.36,310.28,310.28,3517.0,311.69,312.36,310.28,310.28,3517.0
2022-03-21 10:00:00,310.45,311.99,310.45,311.36,9972.0,310.45,311.99,310.45,311.36,9972.0
2022-03-21 10:05:00,311.02,311.17,310.36,310.59,9443.0,311.02,311.17,310.36,310.59,9443.0
2022-03-21 10:10:00,310.85,310.87,309.46,310.25,6738.0,310.85,310.87,309.46,310.25,6738.0
2022-03-21 10:15:00,310.64,310.64,309.25,309.47,10488.0,310.64,310.64,309.25,309.47,10488.0
2022-03-21 10:20:00,309.38,309.38,308.37,308.61,1924.0,309.38,309.38,308.37,308.61,1924.0
2022-03-21 10:25:00,308.6,308.6,307.5,307.83,4800.0,308.6,308.6,307.5,307.83,4800.0
2022-03-21 10:30:00,307.56,308.36,307.56,307.99,5300.0,307.56,308.36,307.56,307.99,5300.0
2022-03-21 10:35:00,307.84,309.12,307.19,308.87,5586.0,307.84,309.12,307.19,308.87,5586.0
2022-03-21 10:40:00,308.96,309.27,308.5,308.71,4266.0,308.96,309.27,308.5,308.71,4266.0
2022-03-21 10:45:00,308.57,311.5,308.22,311.23,20230.0,308.57,311.5,308.22,311.23,20230.0
2022-03-21 10:50:00,311.41,312.08,310.13,310.44,15505.0,311.41,312.08,310.13,310.44,15505.0
2022-03-21 10:55:00,310.77,311.43,310.7,311.24,2130.0,310.77,311.43,310.7,311.24,2130.0
2022-03-21 11:00:00,311.38,312.39,311.37,311.49,3799.0,311.38,312.39,311.37,311.49,3799.0
2022-03-21 11:05:00,311.49,311.73,311.28,311.73,1200.0,311.49,311.73,311.28,311.73,1200.0
2022-03-21 11:10:00,311.63,312.41,311.62,312.41,1700.0,311.63,312.41,311.62,312.41,1700.0
2022-03-21 11:15:00,312.24,314.22,311.86,313.78,8004.0,312.24,314.22,311.86,313.78,8004.0
2022-03-21 11:20:00,313.66,314.59,313.53,314.59,1600.0,313.66,314.59,313.53,314.59,1600.0
2022-03-21 11:25:00,314.82,315.54,314.7,315.22,4093.0,314.82,315.54,314.7,315.22,4093.0
2022-03-21 11:30:00,314.84,314.85,314.32,314.32,1100.0,314.84,314.85,314.32,314.32,1100.0
2022-03-21 11:35:00,314.9,315.5,314.0,315.29,4126.0,314.9,315.5,314.0,315.29,4126.0
2022-03-21 11:40:00,315.37,315.54,314.53,314.53,1695.0,315.37,315.54,314.53,314.53,1695.0
2022-03-21 11:45:00,314.28,314.54,314.02,314.15,1721.0,314.28,314.54,314.02,314.15,1721.0
2022-03-21 11:50:00,313.79,314.82,313.79,314.75,3864.0,313.79,314.82,313.79,314.75,3864.0
2022-03-21 11:55:00,314.42,315.51,314.11,315.07,1800.0,314.42,315.51,314.11,315.07,1800.0
2022-03-21 12:00:00,314.91,314.91,313.43,313.43,1232.0,314.91,314.91,313.43,313.43,1232.0
2022-03-21 12:05:00,312.99,313.25,312.91,313.03,1812.0,312.99,313.25,312.91,313.03,1812.0
2022-03-21 12:10:00,313.22,313.81,312.85,313.72,4654.0,313.22,313.81,312.85,313.72,4654.0
2022-03-21 12:15:00,313.81,314.54,313.63,313.92,12228.0,313.81,314.54,313.63,313.92,12228.0
2022-03-21 12:20:00,314.17,314.86,314.17,314.58,2000.0,314.17,314.86,314.17,314.58,2000.0
2022-03-21 12:25:00,314.97,315.28,314.69,314.91,4562.0,314.97,315.28,314.69,314.91,4562.0
2022-03-21 12:30:00,314.6,314.82,312.5,313.38,10413.0,314.6,314.82,312.5,313.38,10413.0
2022-03-21 12:35:00,313.23,313.44,312.01,313.29,13765.0,313.23,313.44,312.01,313.29,13765.0
2022-03-21 12:40:00,313.69,314.05,313.16,314.05,12512.0,313.69,314.05,313.16,314.05,12512.0
2022-03-21 12:45:00,314.17,314.82,313.78,314.67,6900.0,314.17,314.82,313.78,314.67,6900.0
2022-03-21 12:50:00,314.56,314.56,312.88,312.88,5397.0,314.56,314.56,312.88,312.88,5397.0
2022-03-21 12:55:00,313.07,313.18,312.31,312.61,7725.0,313.07,313.18,312.31,312.61,7725.0
2022-03-21 13:00:00,312.42,312.84,311.5,312.12,10159.0,312.42,312.84,311.5,312.12,10159.0
2022-03-21 13:05:00,311.86,312.59,311.86,312.35,2700.0,311.86,312.59,311.86,312.35,2700.0
2022-03-21 13:10:00,312.42,312.42,311.15,311.19,4008.0,312.42,312.42,311.15,311.19,4008.0
2022-03-21 13:15:00,311.29,311.29,309.54,309.54,2732.0,311.29,311.29,309.54,309.54,2732.0
2022-03-21 13:20:00,309.55,309.67,308.95,309.38,3156.0,309.55,309.67,308.95,309.38,3156.0
2022-03-21 13:25:00,309.72,310.09,309.62,309.86,1801.0,309.72,310.09,309.62,309.86,1801.0
2022-03-21 13:30:00,309.72,310.87,309.57,310.63,3955.0,309.72,310.87,309.57,310.63,3955.0
2022-03-21 13:35:00,310.52,310.54,310.01,310.46,3791.0,310.52,310.54,310.01,310.46,3791.0
2022-03-21 13:40:00,310.24,310.26,308.92,309.45,2220.0,310.24,310.26,308.92,309.45,2220.0
2022-03-21 13:45:00,309.49,310.29,309.14,310.25,1828.0,309.49,310.29,309.14,310.25,1828.0
2022-03-21 13:50:00,310.36,310.59,310.11,310.16,1100.0,310.36,310.59,310.11,310.16,1100.0
2022-03-21 13:55:00,310.27,310.82,310.19,310.81,700.0,310.27,310.82,310.19,310.81,700.0
2022-03-21 14:00:00,310.79,311.21,310.2,310.54,2100.0,310.79,311.21,310.2,310.54,2100.0
2022-03-21 14:05:00,310.37,310.97,310.23,310.97,1800.0,310.37,310.97,310.23,310.97,1800.0
2022-03-21 14:10:00,310.47,310.64,310.2,310.21,800.0,310.47,310.64,310.2,310.21,800.0
2022-03-21 14:15:00,310.34,310.83,310.17,310.73,2700.0,310.34,310.83,310.17,310.73,2700.0
2022-03-21 14:20:00,310.7,312.27,310.69,311.97,2273.0,310.7,312.27,310.69,311.97,2273.0
2022-03-21 14:25:00,312.19,312.81,312.01,312.62,2753.0,312.19,312.81,312.01,312.62,2753.0
2022-03-21 14:30:00,312.75,312.83,312.06,312.06,1800.0,312.75,312.83,312.06,312.06,1800.0
2022-03-21 14:35:00,312.16,312.63,311.91,312.62,2300.0,312.16,312.63,311.91,312.62,2300.0
2022-03-21 14:40:00,312.44,313.03,312.26,312.78,2100.0,312.44,313.03,312.26,312.78,2100.0
2022-03-21 14:45:00,312.78,313.45,312.5,312.64,4090.0,312.78,313.45,312.5,312.64,4090.0
2022-03-21 14:50:00,312.6,312.84,312.3,312.6,2800.0,312.6,312.84,312.3,312.6,2800.0
2022-03-21 14:55:00,312.76,312.76,311.33,311.33,2000.0,312.76,312.76,311.33,311.33,2000.0
2022-03-21 15:00:00,311.22,311.72,311.22,311.54,2909.0,311.22,311.72,311.22,311.54,2909.0
2022-03-21 15:05:00,311.58,312.1,311.51,311.75,3600.0,311.58,312.1,311.51,311.75,3600.0
2022-03-21 15:10:00,311.88,312.6,311.88,312.6,3100.0,311.88,312.6,311.88,312.6,3100.0
2022-03-21 15:15:00,312.81,313.16,312.41,312.41,2326.0,312.81,313.16,312.41,312.41,2326.0
2022-03-21 15:20:00,312.22,312.74,312.11,312.69,3800.0,312.22,312.74,312.11,312.69,3800.0
2022-03-21 15:25:00,312.65,313.09,312.65,312.88,2335.0,312.65,313.09,312.65,312.88,2335.0
2022-03-21 15:30:00,313.01,313.59,312.68,312.71,5732.0,313.01,313.59,312.68,312.71,5732.0
2022-03-21 15:35:00,312.52,312.89,312.29,312.29,2800.0,312.52,312.89,312.29,312.29,2800.0
2022-03-21 15:40:00,312.17,312.49,311.71,312.06,5137.0,312.17,312.49,311.71,312.06,5137.0
2022-03-21 15:45:00,312.22,312.22,310.72,310.72,4715.0,312.22,312.22,310.72,310.72,4715.0
2022-03-21 15:50:00,311.34,313.09,311.34,313.07,13338.0,311.34,313.09,311.34,313.07,13338.0
2022-03-21 15:55:00,313.19,314.53,313.16,314.32,27278.0,313.19,314.53,313.16,314.32,27278.0
2022-03-22 09:30:00,313.86,314.31,311.29,312.84,9251.0,313.86,314.31,311.29,312.84,9251.0
2022-03-22 09:35:00,311.9,315.99,311.9,315.99,1200.0,311.9,315.99,311.9,315.99,1200.0
2022-03-22 09:40:00,314.55,317.0,314.02,317.0,1217.0,314.55,317.0,314.02,317.0,1217.0
2022-03-22 09:45:00,316.61,317.18,313.61,314.21,2100.0,316.61,317.18,313.61,314.21,2100.0
2022-03-22 09:50:00,314.37,314.65,314.31,314.4,1101.0,314.37,314.65,314.31,314.4,1101.0
2022-03-22 09:55:00,316.57,316.67,315.65,315.65,700.0,316.57,316.67,315.65,315.65,700.0
2022-03-22 10:00:00,316.53,317.62,316.53,317.37,2001.0,316.53,317.62,316.53,317.37,2001.0
2022-03-22 10:05:00,318.0,318.7,317.83,318.7,4173.0,318.0,318.7,317.83,318.7,4173.0
2022-03-22 10:10:00,318.44,319.14,318.35,318.35,2574.0,318.44,319.14,318.35,318.35,2574.0
2022-03-22 10:15:00,318.69,319.84,318.28,319.84,2740.0,318.69,319.84,318.28,319.84,2740.0
2022-03-22 10:20:00,319.87,320.52,319.45,320.28,3387.0,319.87,320.52,319.45,320.28,3387.0
2022-03-22 10:25:00,320.49,321.02,320.29,320.98,3304.0,320.49,321.02,320.29,320.98,3304.0
2022-03-22 10:30:00,321.05,321.89,320.93,320.93,5970.0,321.05,321.89,320.93,320.93,5970.0
2022-03-22 10:35:00,320.9,322.03,320.68,321.35,3931.0,320.9,322.03,320.68,321.35,3931.0
2022-03-22 10:40:00,321.63,322.55,321.32,321.96,5136.0,321.63,322.55,321.32,321.96,5136.0
2022-03-22 10:45:00,321.86,322.43,321.83,322.25,8972.0,321.86,322.43,321.83,322.25,8972.0
2022-03-22 10:50:00,322.19,323.17,321.87,323.17,7618.0,322.19,323.17,321.87,323.17,7618.0
2022-03-22 10:55:00,323.21,323.78,322.4,322.67,8135.0,323.21,323.78,322.4,322.67,8135.0
2022-03-22 11:00:00,322.82,323.57,322.26,323.57,3350.0,322.82,323.57,322.26,323.57,3350.0
2022-03-22 11:05:00,323.53,324.17,323.18,323.98,4821.0,323.53,324.17,323.18,323.98,4821.0
2022-03-22 11:10:00,323.96,324.45,323.26,323.59,4119.0,323.96,324.45,323.26,323.59,4119.0
2022-03-22 11:15:00,323.54,323.92,323.3,323.71,3210.0,323.54,323.92,323.3,323.71,3210.0
2022-03-22 11:20:00,323.87,324.79,323.53,324.74,6208.0,323.87,324.79,323.53,324.74,6208.0
2022-03-22 11:25:00,324.72,324.97,324.68,324.73,2686.0,324.72,324.97,324.68,324.73,2686.0
2022-03-22 11:30:00,324.75,324.96,324.32,324.69,9000.0,324.75,324.96,324.32,324.69,9000.0
2022-03-22 11:35:00,324.55,325.32,324.38,325.01,5753.0,324.55,325.32,324.38,325.01,5753.0
2022-03-22 11:40:00,325.0,325.0,324.0,324.52,5820.0,325.0,325.0,324.0,324.52,5820.0
2022-03-22 11:45:00,324.35,324.58,324.06,324.53,9145.0,324.35,324.58,324.06,324.53,9145.0
2022-03-22 11:50:00,324.53,324.54,323.96,324.24,6717.0,324.53,324.54,323.96,324.24,6717.0
2022-03-22 11:55:00,324.06,324.07,323.39,323.39,1904.0,324.06,324.07,323.39,323.39,1904.0
2022-03-22 12:00:00,323.46,323.55,323.15,323.41,9311.0,323.46,323.55,323.15,323.41,9311.0
2022-03-22 12:05:00,323.61,324.18,323.61,323.67,2900.0,323.61,324.18,323.61,323.67,2900.0
2022-03-22 12:10:00,323.67,323.9,323.23,323.77,8330.0,323.67,323.9,323.23,323.77,8330.0
2022-03-22 12:15:00,323.75,323.85,323.28,323.61,3881.0,323.75,323.85,323.28,323.61,3881.0
2022-03-22 12:20:00,323.71,323.71,322.62,322.71,2601.0,323.71,323.71,322.62,322.71,2601.0
2022-03-22 12:25:00,322.88,323.18,322.13,322.92,2965.0,322.88,323.18,322.13,322.92,2965.0
2022-03-22 12:30:00,322.89,322.89,321.94,322.4,4624.0,322.89,322.89,321.94,322.4,4624.0
2022-03-22 12:35:00,322.4,323.62,322.37,323.06,8651.0,322.4,323.62,322.37,323.06,8651.0
2022-03-22 12:40:00,323.21,323.44,322.73,322.91,7605.0,323.21,323.44,322.73,322.91,7605.0
2022-03-22 12:45:00,323.0,323.75,322.85,323.48,6152.0,323.0,323.75,322.85,323.48,6152.0
2022-03-22 12:50:00,323.66,324.05,323.4,323.81,4459.0,323.66,324.05,323.4,323.81,4459.0
2022-03-22 12:55:00,323.67,323.94,323.05,323.29,5393.0,323.67,323.94,323.05,323.29,5393.0
2022-03-22 13:00:00,323.09,324.4,323.08,323.98,12830.0,323.09,324.4,323.08,323.98,12830.0
2022-03-22 13:05:00,324.03,324.21,323.6,323.85,2300.0,324.03,324.21,323.6,323.85,2300.0
2022-03-22 13:10:00,323.87,323.92,323.5,323.81,2889.0,323.87,323.92,323.5,323.81,2889.0
2022-03-22 13:15:00,323.86,323.86,323.03,323.54,5543.0,323.86,323.86,323.03,323.54,5543.0
2022-03-22 13:20:00,323.27,323.33,322.53,322.63,2117.0,323.27,323.33,322.53,322.63,2117.0
2022-03-22 13:25:00,322.77,323.02,322.58,322.8,2589.0,322.77,323.02,322.58,322.8,2589.0
2022-03-22 13:30:00,323.02,323.06,322.57,322.73,2880.0,323.02,323.06,322.57,322.73,2880.0
2022-03-22 13:35:00,322.73,323.83,322.48,323.47,6342.0,322.73,323.83,322.48,323.47,6342.0
2022-03-22 13:40:00,323.3,323.82,322.88,323.68,8333.0,323.3,323.82,322.88,323.68,8333.0
2022-03-22 13:45:00,323.63,323.82,323.14,323.14,1600.0,323.63,323.82,323.14,323.14,1600.0
2022-03-22 13:50:00,323.5,323.68,323.0,323.48,1900.0,323.5,323.68,323.0,323.48,1900.0
2022-03-22 13:55:00,323.3,323.48,322.75,323.32,3600.0,323.3,323.48,322.75,323.32,3600.0
2022-03-22 14:00:00,323.21,323.24,322.17,322.57,5552.0,323.21,323.24,322.17,322.57,5552.0
2022-03-22 14:05:00,322.69,323.17,322.69,323.15,5045.0,322.69,323.17,322.69,323.15,5045.0
2022-03-22 14:10:00,323.16,323.3,322.9,322.96,1943.0,323.16,323.3,322.9,322.96,1943.0
2022-03-22 14:15:00,323.0,323.69,322.92,323.69,2303.0,323.0,323.69,322.92,323.69,2303.0
2022-03-22 14:20:00,323.37,323.95,323.11,323.74,4900.0,323.37,323.95,323.11,323.74,4900.0
2022-03-22 14:25:00,323.47,323.47,322.49,322.95,3800.0,323.47,323.47,322.49,322.95,3800.0
2022-03-22 14:30:00,322.95,322.97,321.82,322.66,2908.0,322.95,322.97,321.82,322.66,2908.0
2022-03-22 14:35:00,322.63,323.11,322.42,322.94,3781.0,322.63,323.11,322.42,322.94,3781.0
2022-03-22 14:40:00,322.89,323.19,322.82,323.19,1100.0,322.89,323.19,322.82,323.19,1100.0
2022-03-22 14:45:00,323.18,323.61,322.82,323.13,4407.0,323.18,323.61,322.82,323.13,4407.0
2022-03-22 14:50:00,323.19,323.73,323.18,323.68,2943.0,323.19,323.73,323.18,323.68,2943.0
2022-03-22 14:55:00,323.79,324.68,323.79,324.45,7100.0,323.79,324.68,323.79,324.45,7100.0
2022-03-22 15:00:00,324.22,324.81,324.22,324.81,4826.0,324.22,324.81,324.22,324.81,4826.0
2022-03-22 15:05:00,324.72,325.0,324.45,325.0,3963.0,324.72,325.0,324.45,325.0,3963.0
2022-03-22 15:10:00,324.91,325.19,324.54,325.19,3641.0,324.91,325.19,324.54,325.19,3641.0
2022-03-22 15:15:00,325.3,325.73,325.0,325.06,6668.0,325.3,325.73,325.0,325.06,6668.0
2022-03-22 15:20:00,325.07,325.07,323.87,324.63,7299.0,325.07,325.07,323.87,324.63,7299.0
2022-03-22 15:25:00,324.64,324.66,324.17,324.25,8979.0,324.64,324.66,324.17,324.25,8979.0
2022-03-22 15:30:00,324.18,324.64,324.13,324.56,10481.0,324.18,324.64,324.13,324.56,10481.0
2022-03-22 15:35:00,324.56,324.82,324.22,324.57,9905.0,324.56,324.82,324.22,324.57,9905.0
2022-03-22 15:40:00,324.56,325.14,324.48,324.97,12929.0,324.56,325.14,324.48,324.97,12929.0
2022-03-22 15:45:00,324.92,325.74,324.83,325.37,16494.0,324.92,325.74,324.83,325.37,16494.0
2022-03-22 15:50:00,325.7,325.74,324.7,325.3,30435.0,325.7,325.74,324.7,325.3,30435.0
2022-03-22 15:55:00,325.23,325.55,324.76,325.31,62184.0,325.23,325.55,324.76,325.31,62184.0
2022-03-23 09:30:00,321.5,323.0,317.71,317.88,14890.0,321.5,323.0,317.71,317.88,14890.0
2022-03-23 09:35:00,317.9,319.43,316.62,316.63,4009.0,317.9,319.43,316.62,316.63,4009.0
2022-03-23 09:40:00,317.44,318.45,316.87,317.98,6380.0,317.44,318.45,316.87,317.98,6380.0
2022-03-23 09:45:00,317.99,318.51,317.09,318.1,6400.0,317.99,318.51,317.09,318.1,6400.0
2022-03-23 09:50:00,318.32,318.39,316.99,317.15,6800.0,318.32,318.39,316.99,317.15,6800.0
2022-03-23 09:55:00,317.6,317.82,317.16,317.56,3350.0,317.6,317.82,317.16,317.56,3350.0
2022-03-23 10:00:00,316.4,317.43,316.37,317.04,3900.0,316.4,317.43,316.37,317.04,3900.0
2022-03-23 10:05:00,316.83,318.78,316.83,318.64,2823.0,316.83,318.78,316.83,318.64,2823.0
2022-03-23 10:10:00,318.57,319.49,317.62,319.01,8161.0,318.57,319.49,317.62,319.01,8161.0
2022-03-23 10:15:00,319.37,320.09,319.37,319.67,3702.0,319.37,320.09,319.37,319.67,3702.0
2022-03-23 10:20:00,319.88,320.28,318.97,319.82,4450.0,319.88,320.28,318.97,319.82,4450.0
2022-03-23 10:25:00,319.88,320.27,319.43,320.24,1938.0,319.88,320.27,319.43,320.24,1938.0
2022-03-23 10:30:00,320.41,320.99,320.14,320.73,2697.0,320.41,320.99,320.14,320.73,2697.0
2022-03-23 10:35:00,320.37,320.63,319.85,319.85,4431.0,320.37,320.63,319.85,319.85,4431.0
2022-03-23 10:40:00,320.13,320.37,319.12,319.24,1900.0,320.13,320.37,319.12,319.24,1900.0
2022-03-23 10:45:00,319.51,319.51,318.76,319.5,2100.0,319.51,319.51,318.76,319.5,2100.0
2022-03-23 10:50:00,320.25,320.26,319.18,319.43,8100.0,320.25,320.26,319.18,319.43,8100.0
2022-03-23 10:55:00,319.55,320.08,319.24,319.35,7262.0,319.55,320.08,319.24,319.35,7262.0
2022-03-23 11:00:00,319.75,319.86,319.16,319.48,3700.0,319.75,319.86,319.16,319.48,3700.0
2022-03-23 11:05:00,319.49,319.62,318.6,318.6,4119.0,319.49,319.62,318.6,318.6,4119.0
2022-03-23 11:10:00,318.74,319.59,318.74,319.29,1600.0,318.74,319.59,318.74,319.29,1600.0
2022-03-23 11:15:00,319.29,319.85,319.02,319.69,7719.0,319.29,319.85,319.02,319.69,7719.0
2022-03-23 11:20:00,319.73,320.83,319.73,320.25,26137.0,319.73,320.83,319.73,320.25,26137.0
2022-03-23 11:25:00,320.57,320.88,320.1,320.64,2400.0,320.57,320.88,320.1,320.64,2400.0
2022-03-23 11:30:00,320.6,320.85,320.49,320.81,1195.0,320.6,320.85,320.49,320.81,1195.0
2022-03-23 11:35:00,321.08,322.43,321.08,322.43,2074.0,321.08,322.43,321.08,322.43,2074.0
2022-03-23 11:40:00,322.28,322.28,321.94,322.07,600.0,322.28,322.28,321.94,322.07,600.0
2022-03-23 11:45:00,322.57,322.9,322.03,322.31,3330.0,322.57,322.9,322.03,322.31,3330.0
2022-03-23 11:50:00,322.63,323.18,322.63,323.0,2196.0,322.63,323.18,322.63,323.0,2196.0
2022-03-23 11:55:00,323.04,323.54,323.04,323.46,2124.0,323.04,323.54,323.04,323.46,2124.0
2022-03-23 12:00:00,323.5,324.11,323.25,323.85,12364.0,323.5,324.11,323.25,323.85,12364.0
2022-03-23 12:05:00,324.02,324.02,323.05,323.28,10534.0,324.02,324.02,323.05,323.28,10534.0
2022-03-23 12:10:00,323.36,323.36,322.3,322.58,3580.0,323.36,323.36,322.3,322.58,3580.0
2022-03-23 12:15:00,323.22,323.63,323.02,323.63,3213.0,323.22,323.63,323.02,323.63,3213.0
2022-03-23 12:20:00,323.52,323.56,323.12,323.13,1100.0,323.52,323.56,323.12,323.13,1100.0
2022-03-23 12:25:00,323.19,323.24,322.82,323.11,2300.0,323.19,323.24,322.82,323.11,2300.0
2022-03-23 12:30:00,323.06,323.34,322.94,323.15,1293.0,323.06,323.34,322.94,323.15,1293.0
2022-03-23 12:35:00,322.27,322.49,321.99,322.32,4500.0,322.27,322.49,321.99,322.32,4500.0
2022-03-23 12:40:00,322.46,322.75,322.15,322.69,8785.0,322.46,322.75,322.15,322.69,8785.0
2022-03-23 12:45:00,322.6,323.12,322.19,322.75,4787.0,322.6,323.12,322.19,322.75,4787.0
2022-03-23 12:50:00,322.81,323.55,322.71,323.26,3054.0,322.81,323.55,322.71,323.26,3054.0
2022-03-23 12:55:00,323.25,323.44,323.18,323.28,2900.0,323.25,323.44,323.18,323.28,2900.0
2022-03-23 13:00:00,323.29,323.44,322.16,322.24,2182.0,323.29,323.44,322.16,322.24,2182.0
2022-03-23 13:05:00,322.24,322.56,322.15,322.56,1367.0,322.24,322.56,322.15,322.56,1367.0
2022-03-23 13:10:00,322.42,322.46,321.35,321.64,1433.0,322.42,322.46,321.35,321.64,1433.0
2022-03-23 13:15:00,321.38,321.38,320.52,320.61,1507.0,321.38,321.38,320.52,320.61,1507.0
2022-03-23 13:20:00,320.57,320.57,320.0,320.11,1500.0,320.57,320.57,320.0,320.11,1500.0
2022-03-23 13:25:00,319.81,319.81,319.4,319.41,700.0,319.81,319.81,319.4,319.41,700.0
2022-03-23 13:30:00,318.43,319.25,318.43,318.91,2100.0,318.43,319.25,318.43,318.91,2100.0
2022-03-23 13:35:00,318.63,318.96,318.6,318.6,3000.0,318.63,318.96,318.6,318.6,3000.0
2022-03-23 13:40:00,318.58,318.58,317.8,317.81,1600.0,318.58,318.58,317.8,317.81,1600.0
2022-03-23 13:45:00,317.88,318.1,317.04,317.65,21483.0,317.88,318.1,317.04,317.65,21483.0
2022-03-23 13:50:00,317.7,319.03,317.44,319.03,2300.0,317.7,319.03,317.44,319.03,2300.0
2022-03-23 13:55:00,318.79,319.1,318.79,318.98,2029.0,318.79,319.1,318.79,318.98,2029.0
2022-03-23 14:00:00,318.88,318.88,318.48,318.82,1710.0,318.88,318.88,318.48,318.82,1710.0
2022-03-23 14:05:00,318.44,318.44,317.76,317.76,1600.0,318.44,318.44,317.76,317.76,1600.0
2022-03-23 14:10:00,317.42,317.49,316.91,317.2,2049.0,317.42,317.49,316.91,317.2,2049.0
2022-03-23 14:15:00,317.04,317.75,317.04,317.72,1476.0,317.04,317.75,317.04,317.72,1476.0
2022-03-23 14:20:00,317.84,317.84,317.61,317.61,700.0,317.84,317.84,317.61,317.61,700.0
2022-03-23 14:25:00,317.58,318.08,317.57,317.93,2914.0,317.58,318.08,317.57,317.93,2914.0
2022-03-23 14:30:00,318.14,318.16,317.56,317.56,1103.0,318.14,318.16,317.56,317.56,1103.0
2022-03-23 14:35:00,317.51,317.81,317.01,317.78,1300.0,317.51,317.81,317.01,317.78,1300.0
2022-03-23 14:40:00,318.12,318.23,317.82,318.17,2000.0,318.12,318.23,317.82,318.17,2000.0
2022-03-23 14:45:00,318.12,319.16,318.12,319.16,17400.0,318.12,319.16,318.12,319.16,17400.0
2022-03-23 14:50:00,319.09,319.09,318.47,318.47,2612.0,319.09,319.09,318.47,318.47,2612.0
2022-03-23 14:55:00,318.31,318.31,317.42,317.68,1761.0,318.31,318.31,317.42,317.68,1761.0
2022-03-23 15:00:00,317.57,318.41,317.28,318.41,2300.0,317.57,318.41,317.28,318.41,2300.0
2022-03-23 15:05:00,318.05,318.05,317.61,317.66,1800.0,318.05,318.05,317.61,317.66,1800.0
2022-03-23 15:10:00,317.46,317.46,316.81,317.18,2600.0,317.46,317.46,316.81,317.18,2600.0
2022-03-23 15:15:00,316.96,317.58,316.95,317.44,3285.0,316.96,317.58,316.95,317.44,3285.0
2022-03-23 15:20:00,317.13,317.99,317.01,317.99,1634.0,317.13,317.99,317.01,317.99,1634.0
2022-03-23 15:25:00,317.82,318.29,317.72,318.16,2937.0,317.82,318.29,317.72,318.16,2937.0
2022-03-23 15:30:00,317.98,318.41,317.96,318.24,2100.0,317.98,318.41,317.96,318.24,2100.0
2022-03-23 15:35:00,318.2,318.23,317.96,318.11,4600.0,318.2,318.23,317.96,318.11,4600.0
2022-03-23 15:40:00,318.14,318.51,317.41,318.44,4100.0,318.14,318.51,317.41,318.44,4100.0
2022-03-23 15:45:00,318.45,318.68,317.93,318.05,9484.0,318.45,318.68,317.93,318.05,9484.0
2022-03-23 15:50:00,317.79,317.79,316.82,316.86,11790.0,317.79,317.79,316.82,316.86,11790.0
2022-03-23 15:55:00,317.09,317.39,316.27,316.63,27642.0,317.09,317.39,316.27,316.63,27642.0
2022-03-24 09:30:00,318.22,319.24,317.05,317.87,12327.0,318.22,319.24,317.05,317.87,12327.0
2022-03-24 09:35:00,317.45,317.45,315.94,316.19,915.0,317.45,317.45,315.94,316.19,915.0
2022-03-24 09:40:00,317.05,318.37,317.05,318.23,1502.0,317.05,318.37,317.05,318.23,1502.0
2022-03-24 09:45:00,318.38,318.84,317.05,317.63,3793.0,318.38,318.84,317.05,317.63,3793.0
2022-03-24 09:50:00,317.56,318.94,317.55,318.94,1950.0,317.56,318.94,317.55,318.94,1950.0
2022-03-24 09:55:00,318.98,319.25,317.79,317.93,2976.0,318.98,319.25,317.79,317.93,2976.0
2022-03-24 10:00:00,318.07,319.59,318.07,319.12,2436.0,318.07,319.59,318.07,319.12,2436.0
2022-03-24 10:05:00,319.08,319.34,318.65,318.77,1500.0,319.08,319.34,318.65,318.77,1500.0
2022-03-24 10:10:00,318.49,318.57,317.25,317.42,4119.0,318.49,318.57,317.25,317.42,4119.0
2022-03-24 10:15:00,317.38,317.45,315.47,315.77,9337.0,317.38,317.45,315.47,315.77,9337.0
2022-03-24 10:20:00,315.75,316.9,315.4,316.54,2583.0,315.75,316.9,315.4,316.54,2583.0
2022-03-24 10:25:00,316.56,316.65,315.85,316.51,1204.0,316.56,316.65,315.85,316.51,1204.0
2022-03-24 10:30:00,316.03,317.44,315.35,317.44,1800.0,316.03,317.44,315.35,317.44,1800.0
2022-03-24 10:35:00,317.57,317.76,316.99,317.13,2023.0,317.57,317.76,316.99,317.13,2023.0
2022-03-24 10:40:00,317.72,318.31,317.13,318.31,2400.0,317.72,318.31,317.13,318.31,2400.0
2022-03-24 10:45:00,318.62,318.96,318.57,318.75,1531.0,318.62,318.96,318.57,318.75,1531.0
2022-03-24 10:50:00,319.08,319.2,318.57,318.94,2124.0,319.08,319.2,318.57,318.94,2124.0
2022-03-24 10:55:00,319.08,319.2,318.6,319.2,1345.0,319.08,319.2,318.6,319.2,1345.0
2022-03-24 11:00:00,319.2,320.12,318.53,318.71,2165.0,319.2,320.12,318.53,318.71,2165.0
2022-03-24 11:05:00,319.36,319.46,319.02,319.11,779.0,319.36,319.46,319.02,319.11,779.0
2022-03-24 11:10:00,318.95,319.61,318.95,319.37,951.0,318.95,319.61,318.95,319.37,951.0
2022-03-24 11:15:00,319.11,319.37,318.48,319.12,12039.0,319.11,319.37,318.48,319.12,12039.0
2022-03-24 11:20:00,319.02,319.34,318.39,319.34,2054.0,319.02,319.34,318.39,319.34,2054.0
2022-03-24 11:25:00,319.11,319.75,319.09,319.61,7358.0,319.11,319.75,319.09,319.61,7358.0
2022-03-24 11:30:00,320.07,320.97,320.07,320.69,2700.0,320.07,320.97,320.07,320.69,2700.0
2022-03-24 11:35:00,320.46,320.82,320.32,320.44,8478.0,320.46,320.82,320.32,320.44,8478.0
2022-03-24 11:40:00,320.47,321.59,320.47,320.85,6480.0,320.47,321.59,320.47,320.85,6480.0
2022-03-24 11:45:00,320.75,321.0,320.63,320.93,9516.0,320.75,321.0,320.63,320.93,9516.0
2022-03-24 11:50:00,320.56,320.99,320.41,320.85,1580.0,320.56,320.99,320.41,320.85,1580.0
2022-03-24 11:55:00,320.74,321.01,320.74,321.0,1600.0,320.74,321.01,320.74,321.0,1600.0
2022-03-24 12:00:00,320.83,320.83,319.93,319.98,1401.0,320.83,320.83,319.93,319.98,1401.0
2022-03-24 12:05:00,320.04,320.34,320.04,320.32,1200.0,320.04,320.34,320.04,320.32,1200.0
2022-03-24 12:10:00,320.55,320.56,320.49,320.56,605.0,320.55,320.56,320.49,320.56,605.0
2022-03-24 12:15:00,321.0,321.08,320.68,321.07,2400.0,321.0,321.08,320.68,321.07,2400.0
2022-03-24 12:20:00,320.86,321.1,320.82,320.82,3090.0,320.86,321.1,320.82,320.82,3090.0
2022-03-24 12:25:00,320.71,320.71,319.89,319.92,2426.0,320.71,320.71,319.89,319.92,2426.0
2022-03-24 12:30:00,320.03,320.14,319.72,319.72,6579.0,320.03,320.14,319.72,319.72,6579.0
2022-03-24 12:35:00,319.61,320.55,319.38,320.1,3258.0,319.61,320.55,319.38,320.1,3258.0
2022-03-24 12:40:00,320.25,320.51,320.19,320.51,500.0,320.25,320.51,320.19,320.51,500.0
2022-03-24 12:45:00,320.39,320.39,320.09,320.15,681.0,320.39,320.39,320.09,320.15,681.0
2022-03-24 12:50:00,320.16,320.48,320.04,320.48,1156.0,320.16,320.48,320.04,320.48,1156.0
2022-03-24 12:55:00,320.48,320.74,320.44,320.74,500.0,320.48,320.74,320.44,320.74,500.0
2022-03-24 13:00:00,320.66,321.28,320.63,320.86,4495.0,320.66,321.28,320.63,320.86,4495.0
2022-03-24 13:05:00,320.79,321.05,320.51,320.79,1040.0,320.79,321.05,320.51,320.79,1040.0
2022-03-24 13:10:00,320.69,321.41,320.69,321.32,1114.0,320.69,321.41,320.69,321.32,1114.0
2022-03-24 13:15:00,321.34,321.55,321.29,321.55,1315.0,321.34,321.55,321.29,321.55,1315.0
2022-03-24 13:20:00,321.34,321.48,321.08,321.21,1390.0,321.34,321.48,321.08,321.21,1390.0
2022-03-24 13:25:00,321.54,321.73,321.24,321.38,2339.0,321.54,321.73,321.24,321.38,2339.0
2022-03-24 13:30:00,321.46,321.68,321.01,321.21,3266.0,321.46,321.68,321.01,321.21,3266.0
2022-03-24 13:35:00,321.29,321.64,321.16,321.64,1725.0,321.29,321.64,321.16,321.64,1725.0
2022-03-24 13:40:00,321.81,321.81,321.74,321.74,223.0,321.81,321.81,321.74,321.74,223.0
2022-03-24 13:45:00,322.43,322.45,321.97,321.97,2831.0,322.43,322.45,321.97,321.97,2831.0
2022-03-24 13:50:00,321.82,321.98,321.82,321.82,1100.0,321.82,321.98,321.82,321.82,1100.0
2022-03-24 13:55:00,321.85,321.86,321.54,321.67,1700.0,321.85,321.86,321.54,321.67,1700.0
2022-03-24 14:00:00,321.77,322.45,321.67,322.45,1708.0,321.77,322.45,321.67,322.45,1708.0
2022-03-24 14:05:00,322.38,322.38,321.82,321.95,1500.0,322.38,322.38,321.82,321.95,1500.0
2022-03-24 14:10:00,321.92,322.02,321.5,321.81,1500.0,321.92,322.02,321.5,321.81,1500.0
2022-03-24 14:15:00,322.01,322.23,321.81,321.85,5304.0,322.01,322.23,321.81,321.85,5304.0
2022-03-24 14:20:00,321.91,322.06,321.62,322.06,1907.0,321.91,322.06,321.62,322.06,1907.0
2022-03-24 14:25:00,322.09,322.64,322.09,322.64,1104.0,322.09,322.64,322.09,322.64,1104.0
2022-03-24 14:30:00,322.44,322.57,322.08,322.25,1612.0,322.44,322.57,322.08,322.25,1612.0
2022-03-24 14:35:00,322.04,322.39,321.98,322.39,1000.0,322.04,322.39,321.98,322.39,1000.0
2022-03-24 14:40:00,322.24,322.44,321.94,322.43,1270.0,322.24,322.44,321.94,322.43,1270.0
2022-03-24 14:45:00,322.17,322.36,321.9,322.36,935.0,322.17,322.36,321.9,322.36,935.0
2022-03-24 14:50:00,322.45,322.99,322.45,322.87,1028.0,322.45,322.99,322.45,322.87,1028.0
2022-03-24 14:55:00,322.65,323.04,322.65,322.95,1000.0,322.65,323.04,322.65,322.95,1000.0
2022-03-24 15:00:00,323.03,323.03,322.52,322.67,2634.0,323.03,323.03,322.52,322.67,2634.0
2022-03-24 15:05:00,322.45,323.42,322.45,323.31,1500.0,322.45,323.42,322.45,323.31,1500.0
2022-03-24 15:10:00,323.37,323.72,323.37,323.72,1200.0,323.37,323.72,323.37,323.72,1200.0
2022-03-24 15:15:00,323.47,323.55,323.32,323.55,1490.0,323.47,323.55,323.32,323.55,1490.0
2022-03-24 15:20:00,323.67,324.13,323.67,323.96,2000.0,323.67,324.13,323.67,323.96,2000.0
2022-03-24 15:25:00,324.04,324.22,323.89,323.89,3375.0,324.04,324.22,323.89,323.89,3375.0
2022-03-24 15:30:00,324.06,324.2,323.73,324.13,5617.0,324.06,324.2,323.73,324.13,5617.0
2022-03-24 15:35:00,324.23,324.33,323.86,323.99,3824.0,324.23,324.33,323.86,323.99,3824.0
2022-03-24 15:40:00,324.01,324.35,323.9,324.26,6785.0,324.01,324.35,323.9,324.26,6785.0
2022-03-24 15:45:00,324.46,324.67,324.05,324.05,8552.0,324.46,324.67,324.05,324.05,8552.0
2022-03-24 15:50:00,324.39,325.5,324.3,325.3,20787.0,324.39,325.5,324.3,325.3,20787.0
2022-03-24 15:55:00,325.39,325.57,324.94,325.51,27571.0,325.39,325.57,324.94,325.51,27571.0
2022-03-25 09:30:00,324.85,326.0,323.74,324.24,21908.0,324.85,326.0,323.74,324.24,21908.0
2022-03-25 09:35:00,322.99,323.92,322.36,322.91,2300.0,322.99,323.92,322.36,322.91,2300.0
2022-03-25 09:40:00,322.15,322.48,321.7,321.75,2097.0,322.15,322.48,321.7,321.75,2097.0
2022-03-25 09:45:00,321.48,322.29,321.1,321.37,800.0,321.48,322.29,321.1,321.37,800.0
2022-03-25 09:50:00,321.46,322.63,321.12,321.62,5137.0,321.46,322.63,321.12,321.62,5137.0
2022-03-25 09:55:00,321.35,321.36,319.56,320.17,1500.0,321.35,321.36,319.56,320.17,1500.0
2022-03-25 10:00:00,320.06,320.06,319.24,319.74,5047.0,320.06,320.06,319.24,319.74,5047.0
2022-03-25 10:05:00,319.4,321.03,319.4,320.67,1965.0,319.4,321.03,319.4,320.67,1965.0
2022-03-25 10:10:00,321.01,321.01,320.02,320.02,600.0,321.01,321.01,320.02,320.02,600.0
2022-03-25 10:15:00,319.32,319.81,318.67,319.21,4000.0,319.32,319.81,318.67,319.21,4000.0
2022-03-25 10:20:00,320.11,320.96,320.11,320.71,2100.0,320.11,320.96,320.11,320.71,2100.0
2022-03-25 10:25:00,320.7,320.71,320.18,320.7,700.0,320.7,320.71,320.18,320.7,700.0
2022-03-25 10:30:00,320.42,320.84,320.17,320.49,1700.0,320.42,320.84,320.17,320.49,1700.0
2022-03-25 10:35:00,321.37,321.89,321.37,321.53,700.0,321.37,321.89,321.37,321.53,700.0
2022-03-25 10:40:00,321.47,321.47,321.18,321.38,2930.0,321.47,321.47,321.18,321.38,2930.0
2022-03-25 10:45:00,321.14,321.49,321.01,321.27,700.0,321.14,321.49,321.01,321.27,700.0
2022-03-25 10:50:00,321.2,321.2,320.49,320.67,1110.0,321.2,321.2,320.49,320.67,1110.0
2022-03-25 10:55:00,319.92,320.25,319.92,319.96,1700.0,319.92,320.25,319.92,319.96,1700.0
2022-03-25 11:00:00,320.01,320.21,318.51,319.01,2857.0,320.01,320.21,318.51,319.01,2857.0
2022-03-25 11:05:00,319.19,319.21,317.5,317.5,2939.0,319.19,319.21,317.5,317.5,2939.0
2022-03-25 11:10:00,317.34,317.34,316.44,316.84,968.0,317.34,317.34,316.44,316.84,968.0
2022-03-25 11:15:00,316.78,317.3,316.57,316.6,1718.0,316.78,317.3,316.57,316.6,1718.0
2022-03-25 11:20:00,316.26,316.41,315.5,315.5,1900.0,316.26,316.41,315.5,315.5,1900.0
2022-03-25 11:25:00,315.14,315.35,314.79,314.82,2333.0,315.14,315.35,314.79,314.82,2333.0
2022-03-25 11:30:00,314.81,315.69,314.8,315.42,4210.0,314.81,315.69,314.8,315.42,4210.0
2022-03-25 11:35:00,315.56,315.82,315.31,315.82,707.0,315.56,315.82,315.31,315.82,707.0
2022-03-25 11:40:00,315.94,316.71,315.94,316.71,888.0,315.94,316.71,315.94,316.71,888.0
2022-03-25 11:45:00,316.71,316.71,315.98,315.98,4652.0,316.71,316.71,315.98,315.98,4652.0
2022-03-25 11:50:00,316.1,316.3,316.1,316.3,400.0,316.1,316.3,316.1,316.3,400.0
2022-03-25 11:55:00,315.94,316.23,315.83,316.23,400.0,315.94,316.23,315.83,316.23,400.0
2022-03-25 12:00:00,316.73,316.73,315.65,315.66,3532.0,316.73,316.73,315.65,315.66,3532.0
2022-03-25 12:05:00,315.73,316.55,315.73,316.47,850.0,315.73,316.55,315.73,316.47,850.0
2022-03-25 12:10:00,316.74,317.14,316.6,317.14,5598.0,316.74,317.14,316.6,317.14,5598.0
2022-03-25 12:15:00,317.16,317.47,316.95,317.47,3376.0,317.16,317.47,316.95,317.47,3376.0
2022-03-25 12:20:00,317.18,317.26,316.62,317.06,500.0,317.18,317.26,316.62,317.06,500.0
2022-03-25 12:25:00,317.33,317.33,316.42,317.21,1400.0,317.33,317.33,316.42,317.21,1400.0
2022-03-25 12:30:00,316.67,316.67,316.62,316.67,400.0,316.67,316.67,316.62,316.67,400.0
2022-03-25 12:35:00,316.74,316.74,316.15,316.17,2301.0,316.74,316.74,316.15,316.17,2301.0
2022-03-25 12:40:00,316.43,316.93,316.41,316.61,1200.0,316.43,316.93,316.41,316.61,1200.0
2022-03-25 12:45:00,317.13,317.61,316.93,317.08,1033.0,317.13,317.61,316.93,317.08,1033.0
2022-03-25 12:50:00,317.55,317.72,316.31,316.31,2338.0,317.55,317.72,316.31,316.31,2338.0
2022-03-25 12:55:00,316.26,316.95,316.1,316.95,845.0,316.26,316.95,316.1,316.95,845.0
2022-03-25 13:00:00,316.65,317.05,316.25,317.05,1000.0,316.65,317.05,316.25,317.05,1000.0
2022-03-25 13:05:00,316.85,317.15,316.78,317.07,1300.0,316.85,317.15,316.78,317.07,1300.0
2022-03-25 13:10:00,316.73,316.8,315.58,316.23,2500.0,316.73,316.8,315.58,316.23,2500.0
2022-03-25 13:15:00,316.37,317.49,316.37,317.47,638.0,316.37,317.49,316.37,317.47,638.0
2022-03-25 13:20:00,317.71,317.9,316.97,316.97,1409.0,317.71,317.9,316.97,316.97,1409.0
2022-03-25 13:25:00,316.74,316.81,316.74,316.78,400.0,316.74,316.81,316.74,316.78,400.0
2022-03-25 13:30:00,316.91,317.2,316.74,317.06,2715.0,316.91,317.2,316.74,317.06,2715.0
2022-03-25 13:35:00,317.11,317.2,316.98,317.08,1275.0,317.11,317.2,316.98,317.08,1275.0
2022-03-25 13:40:00,317.04,317.04,316.77,317.04,2502.0,317.04,317.04,316.77,317.04,2502.0
2022-03-25 13:45:00,316.89,317.27,316.85,317.27,1100.0,316.89,317.27,316.85,317.27,1100.0
2022-03-25 13:50:00,317.03,317.41,317.02,317.26,1800.0,317.03,317.41,317.02,317.26,1800.0
2022-03-25 13:55:00,317.31,317.91,317.29,317.91,1212.0,317.31,317.91,317.29,317.91,1212.0
2022-03-25 14:00:00,317.62,318.41,317.54,318.41,2700.0,317.62,318.41,317.54,318.41,2700.0
2022-03-25 14:05:00,318.23,318.53,318.11,318.53,2850.0,318.23,318.53,318.11,318.53,2850.0
2022-03-25 14:10:00,318.41,318.47,317.87,317.87,2879.0,318.41,318.47,317.87,317.87,2879.0
2022-03-25 14:15:00,317.75,317.93,316.75,317.14,2100.0,317.75,317.93,316.75,317.14,2100.0
2022-03-25 14:20:00,316.8,317.2,316.75,317.15,2157.0,316.8,317.2,316.75,317.15,2157.0
2022-03-25 14:25:00,316.82,317.23,316.74,316.92,5882.0,316.82,317.23,316.74,316.92,5882.0
2022-03-25 14:30:00,317.18,317.69,316.6,316.89,5939.0,317.18,317.69,316.6,316.89,5939.0
2022-03-25 14:35:00,316.78,317.04,316.35,316.52,4550.0,316.78,317.04,316.35,316.52,4550.0
2022-03-25 14:40:00,316.52,316.52,315.91,316.06,2458.0,316.52,316.52,315.91,316.06,2458.0
2022-03-25 14:45:00,316.13,316.35,315.8,315.94,6889.0,316.13,316.35,315.8,315.94,6889.0
2022-03-25 14:50:00,315.97,316.81,315.97,316.58,4600.0,315.97,316.81,315.97,316.58,4600.0
2022-03-25 14:55:00,316.58,316.6,316.12,316.6,4725.0,316.58,316.6,316.12,316.6,4725.0
2022-03-25 15:00:00,316.72,316.72,315.22,315.44,5720.0,316.72,316.72,315.22,315.44,5720.0
2022-03-25 15:05:00,315.32,315.42,314.83,315.4,2559.0,315.32,315.42,314.83,315.4,2559.0
2022-03-25 15:10:00,315.48,316.43,315.48,316.17,5227.0,315.48,316.43,315.48,316.17,5227.0
2022-03-25 15:15:00,316.14,316.2,315.76,316.19,1654.0,316.14,316.2,315.76,316.19,1654.0
2022-03-25 15:20:00,316.06,316.06,315.47,315.88,5800.0,316.06,316.06,315.47,315.88,5800.0
2022-03-25 15:25:00,316.0,316.15,315.52,315.69,3400.0,316.0,316.15,315.52,315.69,3400.0
2022-03-25 15:30:00,315.63,315.95,315.12,315.5,5316.0,315.63,315.95,315.12,315.5,5316.0
2022-03-25 15:35:00,315.48,316.03,315.46,315.73,2850.0,315.48,316.03,315.46,315.73,2850.0
2022-03-25 15:40:00,316.01,316.93,315.96,316.47,5400.0,316.01,316.93,315.96,316.47,5400.0
2022-03-25 15:45:00,316.57,317.92,316.52,317.92,6113.0,316.57,317.92,316.52,317.92,6113.0
2022-03-25 15:50:00,317.97,318.44,317.94,318.19,13794.0,317.97,318.44,317.94,318.19,13794.0
2022-03-25 15:55:00,318.16,318.97,317.98,318.92,50662.0,318.16,318.97,317.98,318.92,50662.0
2022-03-28 09:30:00,318.42,322.54,318.0,322.31,11568.0,318.42,322.54,318.0,322.31,11568.0
2022-03-28 09:35:00,322.61,324.36,322.47,323.97,2757.0,322.61,324.36,322.47,323.97,2757.0
2022-03-28 09:40:00,323.81,324.11,322.36,322.37,2559.0,323.81,324.11,322.36,322.37,2559.0
2022-03-28 09:45:00,322.92,323.55,321.88,323.32,4379.0,322.92,323.55,321.88,323.32,4379.0
2022-03-28 09:50:00,322.91,325.69,322.9,325.62,4200.0,322.91,325.69,322.9,325.62,4200.0
2022-03-28 09:55:00,326.11,327.99,325.94,326.94,10729.0,326.11,327.99,325.94,326.94,10729.0
2022-03-28 10:00:00,327.0,327.03,324.56,325.05,3664.0,327.0,327.03,324.56,325.05,3664.0
2022-03-28 10:05:00,325.06,326.89,325.06,326.36,19488.0,325.06,326.89,325.06,326.36,19488.0
2022-03-28 10:10:00,326.82,326.92,326.12,326.52,1700.0,326.82,326.92,326.12,326.52,1700.0
2022-03-28 10:15:00,326.48,326.75,325.41,326.28,11546.0,326.48,326.75,325.41,326.28,11546.0
2022-03-28 10:20:00,326.28,326.35,323.76,324.26,5468.0,326.28,326.35,323.76,324.26,5468.0
2022-03-28 10:25:00,323.95,324.94,322.85,324.06,10041.0,323.95,324.94,322.85,324.06,10041.0
2022-03-28 10:30:00,324.54,324.79,324.28,324.61,3300.0,324.54,324.79,324.28,324.61,3300.0
2022-03-28 10:35:00,324.62,324.66,324.07,324.66,2380.0,324.62,324.66,324.07,324.66,2380.0
2022-03-28 10:40:00,324.62,325.14,324.45,324.94,2200.0,324.62,325.14,324.45,324.94,2200.0
2022-03-28 10:45:00,325.45,326.74,325.39,326.74,879.0,325.45,326.74,325.39,326.74,879.0
2022-03-28 10:50:00,326.26,326.39,325.72,326.38,1500.0,326.26,326.39,325.72,326.38,1500.0
2022-03-28 10:55:00,326.46,326.73,326.16,326.41,6401.0,326.46,326.73,326.16,326.41,6401.0
2022-03-28 11:00:00,326.41,326.56,324.91,325.59,13256.0,326.41,326.56,324.91,325.59,13256.0
2022-03-28 11:05:00,325.25,325.44,324.34,325.43,12093.0,325.25,325.44,324.34,325.43,12093.0
2022-03-28 11:10:00,325.53,325.53,325.21,325.21,819.0,325.53,325.53,325.21,325.21,819.0
2022-03-28 11:15:00,325.38,325.38,324.65,325.14,1200.0,325.38,325.38,324.65,325.14,1200.0
2022-03-28 11:20:00,325.08,325.08,324.56,324.73,5075.0,325.08,325.08,324.56,324.73,5075.0
2022-03-28 11:25:00,324.54,325.59,324.52,325.46,2414.0,324.54,325.59,324.52,325.46,2414.0
2022-03-28 11:30:00,325.09,325.09,324.04,324.19,4078.0,325.09,325.09,324.04,324.19,4078.0
2022-03-28 11:35:00,324.1,324.28,322.81,323.07,14512.0,324.1,324.28,322.81,323.07,14512.0
2022-03-28 11:40:00,323.05,323.97,323.05,323.86,2549.0,323.05,323.97,323.05,323.86,2549.0
2022-03-28 11:45:00,324.07,324.07,323.54,323.56,4500.0,324.07,324.07,323.54,323.56,4500.0
2022-03-28 11:50:00,323.22,323.63,323.19,323.45,2444.0,323.22,323.63,323.19,323.45,2444.0
2022-03-28 11:55:00,323.73,324.0,323.48,323.86,1000.0,323.73,324.0,323.48,323.86,1000.0
2022-03-28 12:00:00,323.6,324.22,323.55,324.16,1200.0,323.6,324.22,323.55,324.16,1200.0
2022-03-28 12:05:00,324.1,324.3,324.04,324.11,2166.0,324.1,324.3,324.04,324.11,2166.0
2022-03-28 12:10:00,323.99,324.12,323.46,323.96,3086.0,323.99,324.12,323.46,323.96,3086.0
2022-03-28 12:15:00,323.92,324.06,323.33,323.69,2800.0,323.92,324.06,323.33,323.69,2800.0
2022-03-28 12:20:00,323.73,324.37,323.73,324.37,1200.0,323.73,324.37,323.73,324.37,1200.0
2022-03-28 12:25:00,323.97,324.16,323.33,323.51,1645.0,323.97,324.16,323.33,323.51,1645.0
2022-03-28 12:30:00,323.8,324.48,323.26,323.31,2495.0,323.8,324.48,323.26,323.31,2495.0
2022-03-28 12:35:00,323.44,323.76,323.39,323.76,900.0,323.44,323.76,323.39,323.76,900.0
2022-03-28 12:40:00,324.13,324.35,323.8,324.35,2131.0,324.13,324.35,323.8,324.35,2131.0
2022-03-28 12:45:00,324.34,324.42,323.95,324.42,1148.0,324.34,324.42,323.95,324.42,1148.0
2022-03-28 12:50:00,324.24,324.25,323.96,324.24,4026.0,324.24,324.25,323.96,324.24,4026.0
2022-03-28 12:55:00,324.49,324.7,324.34,324.7,600.0,324.49,324.7,324.34,324.7,600.0
2022-03-28 13:00:00,324.75,325.17,324.65,325.17,1500.0,324.75,325.17,324.65,325.17,1500.0
2022-03-28 13:05:00,325.05,325.14,324.81,324.81,1400.0,325.05,325.14,324.81,324.81,1400.0
2022-03-28 13:10:00,324.96,325.08,324.88,325.08,1526.0,324.96,325.08,324.88,325.08,1526.0
2022-03-28 13:15:00,325.18,325.56,325.17,325.52,1390.0,325.18,325.56,325.17,325.52,1390.0
2022-03-28 13:20:00,325.65,326.52,325.61,326.4,3387.0,325.65,326.52,325.61,326.4,3387.0
2022-03-28 13:25:00,326.42,327.23,326.42,326.76,5400.0,326.42,327.23,326.42,326.76,5400.0
2022-03-28 13:30:00,326.88,327.09,326.87,327.04,2292.0,326.88,327.09,326.87,327.04,2292.0
2022-03-28 13:35:00,327.19,327.39,326.96,327.05,2000.0,327.19,327.39,326.96,327.05,2000.0
2022-03-28 13:40:00,327.15,327.15,326.9,326.92,1300.0,327.15,327.15,326.9,326.92,1300.0
2022-03-28 13:45:00,327.16,327.2,327.04,327.13,900.0,327.16,327.2,327.04,327.13,900.0
2022-03-28 13:50:00,327.0,327.22,327.0,327.13,1600.0,327.0,327.22,327.0,327.13,1600.0
2022-03-28 13:55:00,327.03,327.65,326.93,327.5,1100.0,327.03,327.65,326.93,327.5,1100.0
2022-03-28 14:00:00,327.33,327.61,327.17,327.34,2088.0,327.33,327.61,327.17,327.34,2088.0
2022-03-28 14:05:00,327.18,327.49,326.8,327.26,5454.0,327.18,327.49,326.8,327.26,5454.0
2022-03-28 14:10:00,327.53,327.53,327.11,327.37,1100.0,327.53,327.53,327.11,327.37,1100.0
2022-03-28 14:15:00,327.36,327.36,326.55,326.55,3230.0,327.36,327.36,326.55,326.55,3230.0
2022-03-28 14:20:00,326.57,327.06,326.35,327.06,5000.0,326.57,327.06,326.35,327.06,5000.0
2022-03-28 14:25:00,326.69,327.09,326.68,327.09,2512.0,326.69,327.09,326.68,327.09,2512.0
2022-03-28 14:30:00,326.84,327.07,326.59,326.65,2802.0,326.84,327.07,326.59,326.65,2802.0
2022-03-28 14:35:00,326.59,326.78,326.49,326.61,3300.0,326.59,326.78,326.49,326.61,3300.0
2022-03-28 14:40:00,326.83,327.4,326.83,327.25,2309.0,326.83,327.4,326.83,327.25,2309.0
2022-03-28 14:45:00,327.4,327.4,327.13,327.16,4200.0,327.4,327.4,327.13,327.16,4200.0
2022-03-28 14:50:00,327.38,327.69,327.38,327.63,1600.0,327.38,327.69,327.38,327.63,1600.0
2022-03-28 14:55:00,327.48,328.8,327.48,328.7,8079.0,327.48,328.8,327.48,328.7,8079.0
2022-03-28 15:00:00,328.38,328.88,328.3,328.77,1700.0,328.38,328.88,328.3,328.77,1700.0
2022-03-28 15:05:00,328.9,329.39,328.81,329.07,2800.0,328.9,329.39,328.81,329.07,2800.0
2022-03-28 15:10:00,329.15,329.77,329.15,329.77,1480.0,329.15,329.77,329.15,329.77,1480.0
2022-03-28 15:15:00,329.85,329.9,329.69,329.77,2758.0,329.85,329.9,329.69,329.77,2758.0
2022-03-28 15:20:00,329.74,330.88,329.68,330.87,11372.0,329.74,330.88,329.68,330.87,11372.0
2022-03-28 15:25:00,330.91,331.41,330.85,331.21,3600.0,330.91,331.41,330.85,331.21,3600.0
2022-03-28 15:30:00,331.2,332.32,331.13,332.16,9160.0,331.2,332.32,331.13,332.16,9160.0
2022-03-28 15:35:00,332.04,332.25,331.63,331.89,7670.0,332.04,332.25,331.63,331.89,7670.0
2022-03-28 15:40:00,331.88,332.36,331.79,332.36,11212.0,331.88,332.36,331.79,332.36,11212.0
2022-03-28 15:45:00,332.28,332.61,331.82,332.58,13435.0,332.28,332.61,331.82,332.58,13435.0
2022-03-28 15:50:00,332.5,332.79,331.69,332.71,28221.0,332.5,332.79,331.69,332.71,28221.0
2022-03-28 15:55:00,332.86,332.86,331.95,332.59,64521.0,332.86,332.86,331.95,332.59,64521.0
2022-03-29 09:30:00,336.61,341.4,336.31,340.72,39533.0,336.61,341.4,336.31,340.72,39533.0
2022-03-29 09:35:00,341.1,342.59,340.0,340.61,9827.0,341.1,342.59,340.0,340.61,9827.0
2022-03-29 09:40:00,341.22,341.23,338.63,339.63,14319.0,341.22,341.23,338.63,339.63,14319.0
2022-03-29 09:45:00,339.82,340.9,338.99,339.21,4896.0,339.82,340.9,338.99,339.21,4896.0
2022-03-29 09:50:00,338.37,340.08,338.22,339.5,7754.0,338.37,340.08,338.22,339.5,7754.0
2022-03-29 09:55:00,340.27,340.58,339.11,339.12,5707.0,340.27,340.58,339.11,339.12,5707.0
2022-03-29 10:00:00,338.93,339.6,337.72,338.05,9087.0,338.93,339.6,337.72,338.05,9087.0
2022-03-29 10:05:00,337.65,338.42,336.91,337.68,10911.0,337.65,338.42,336.91,337.68,10911.0
2022-03-29 10:10:00,337.94,338.28,336.49,336.94,5591.0,337.94,338.28,336.49,336.94,5591.0
2022-03-29 10:15:00,336.69,337.75,336.69,337.64,12395.0,336.69,337.75,336.69,337.64,12395.0
2022-03-29 10:20:00,337.43,337.52,336.3,336.66,5794.0,337.43,337.52,336.3,336.66,5794.0
2022-03-29 10:25:00,336.77,337.87,335.94,337.79,2924.0,336.77,337.87,335.94,337.79,2924.0
2022-03-29 10:30:00,337.63,338.06,337.0,337.1,3743.0,337.63,338.06,337.0,337.1,3743.0
2022-03-29 10:35:00,337.02,337.06,335.98,336.3,3651.0,337.02,337.06,335.98,336.3,3651.0
2022-03-29 10:40:00,336.49,337.28,335.74,337.24,4056.0,336.49,337.28,335.74,337.24,4056.0
2022-03-29 10:45:00,337.64,338.83,337.41,338.24,4400.0,337.64,338.83,337.41,338.24,4400.0
2022-03-29 10:50:00,338.48,339.59,338.48,339.42,2409.0,338.48,339.59,338.48,339.42,2409.0
2022-03-29 10:55:00,338.99,339.59,338.88,339.15,4400.0,338.99,339.59,338.88,339.15,4400.0
2022-03-29 11:00:00,339.02,339.35,338.3,338.33,8514.0,339.02,339.35,338.3,338.33,8514.0
2022-03-29 11:05:00,338.32,338.43,337.49,337.49,7034.0,338.32,338.43,337.49,337.49,7034.0
2022-03-29 11:10:00,337.55,337.7,336.38,336.77,2142.0,337.55,337.7,336.38,336.77,2142.0
2022-03-29 11:15:00,336.87,337.38,336.75,337.12,2025.0,336.87,337.38,336.75,337.12,2025.0
2022-03-29 11:20:00,337.4,337.4,335.71,336.1,1600.0,337.4,337.4,335.71,336.1,1600.0
2022-03-29 11:25:00,336.4,337.37,336.39,336.97,3747.0,336.4,337.37,336.39,336.97,3747.0
2022-03-29 11:30:00,336.98,337.4,336.83,337.15,1904.0,336.98,337.4,336.83,337.15,1904.0
2022-03-29 11:35:00,337.17,337.17,335.81,336.05,8355.0,337.17,337.17,335.81,336.05,8355.0
2022-03-29 11:40:00,336.12,336.63,335.71,336.63,9200.0,336.12,336.63,335.71,336.63,9200.0
2022-03-29 11:45:00,336.56,337.04,336.23,336.92,4300.0,336.56,337.04,336.23,336.92,4300.0
2022-03-29 11:50:00,336.99,336.99,336.2,336.21,3100.0,336.99,336.99,336.2,336.21,3100.0
2022-03-29 11:55:00,336.24,336.24,335.1,335.21,6973.0,336.24,336.24,335.1,335.21,6973.0
2022-03-29 12:00:00,335.18,335.18,333.96,334.47,10632.0,335.18,335.18,333.96,334.47,10632.0
2022-03-29 12:05:00,334.49,335.25,334.35,335.15,5969.0,334.49,335.25,334.35,335.15,5969.0
2022-03-29 12:10:00,335.17,335.58,334.95,334.97,3300.0,335.17,335.58,334.95,334.97,3300.0
2022-03-29 12:15:00,334.93,335.57,334.8,335.57,13853.0,334.93,335.57,334.8,335.57,13853.0
2022-03-29 12:20:00,335.79,335.92,335.14,335.65,1515.0,335.79,335.92,335.14,335.65,1515.0
2022-03-29 12:25:00,335.53,335.53,334.9,334.98,1601.0,335.53,335.53,334.9,334.98,1601.0
2022-03-29 12:30:00,335.25,335.27,334.33,334.81,4118.0,335.25,335.27,334.33,334.81,4118.0
2022-03-29 12:35:00,334.84,335.46,334.59,335.36,2272.0,334.84,335.46,334.59,335.36,2272.0
2022-03-29 12:40:00,335.36,336.45,335.36,336.45,800.0,335.36,336.45,335.36,336.45,800.0
2022-03-29 12:45:00,336.45,337.28,336.45,337.23,1000.0,336.45,337.28,336.45,337.23,1000.0
2022-03-29 12:50:00,337.05,337.05,336.12,336.19,2500.0,337.05,337.05,336.12,336.19,2500.0
2022-03-29 12:55:00,336.43,336.76,335.94,336.76,1595.0,336.43,336.76,335.94,336.76,1595.0
2022-03-29 13:00:00,336.69,336.69,336.12,336.25,2134.0,336.69,336.69,336.12,336.25,2134.0
2022-03-29 13:05:00,336.19,336.27,335.92,335.92,608.0,336.19,336.27,335.92,335.92,608.0
2022-03-29 13:10:00,336.0,336.56,336.0,336.28,1700.0,336.0,336.56,336.0,336.28,1700.0
2022-03-29 13:15:00,336.56,336.74,336.51,336.68,1351.0,336.56,336.74,336.51,336.68,1351.0
2022-03-29 13:20:00,336.63,336.63,336.14,336.25,1200.0,336.63,336.63,336.14,336.25,1200.0
2022-03-29 13:25:00,336.31,337.12,336.2,337.12,2918.0,336.31,337.12,336.2,337.12,2918.0
2022-03-29 13:30:00,337.1,337.16,336.81,336.94,1600.0,337.1,337.16,336.81,336.94,1600.0
2022-03-29 13:35:00,337.46,337.69,337.18,337.43,1200.0,337.46,337.69,337.18,337.43,1200.0
2022-03-29 13:40:00,337.31,338.3,337.18,338.3,1585.0,337.31,338.3,337.18,338.3,1585.0
2022-03-29 13:45:00,338.41,339.14,337.95,338.62,2200.0,338.41,339.14,337.95,338.62,2200.0
2022-03-29 13:50:00,338.69,338.74,338.61,338.61,722.0,338.69,338.74,338.61,338.61,722.0
2022-03-29 13:55:00,338.54,338.72,338.38,338.61,900.0,338.54,338.72,338.38,338.61,900.0
2022-03-29 14:00:00,338.7,338.72,338.29,338.29,1350.0,338.7,338.72,338.29,338.29,1350.0
2022-03-29 14:05:00,338.53,338.89,338.3,338.89,900.0,338.53,338.89,338.3,338.89,900.0
2022-03-29 14:10:00,338.68,338.76,338.47,338.76,6045.0,338.68,338.76,338.47,338.76,6045.0
2022-03-29 14:15:00,338.76,338.82,338.31,338.31,1410.0,338.76,338.82,338.31,338.31,1410.0
2022-03-29 14:20:00,338.25,338.7,338.25,338.7,700.0,338.25,338.7,338.25,338.7,700.0
2022-03-29 14:25:00,338.61,339.37,338.48,339.21,3184.0,338.61,339.37,338.48,339.21,3184.0
2022-03-29 14:30:00,339.01,339.55,338.86,339.35,3448.0,339.01,339.55,338.86,339.35,3448.0
2022-03-29 14:35:00,339.56,340.0,339.55,339.88,4546.0,339.56,340.0,339.55,339.88,4546.0
2022-03-29 14:40:00,340.0,340.79,339.94,340.65,5573.0,340.0,340.79,339.94,340.65,5573.0
2022-03-29 14:45:00,340.38,341.33,340.37,340.96,1000.0,340.38,341.33,340.37,340.96,1000.0
2022-03-29 14:50:00,340.83,341.02,340.72,341.02,929.0,340.83,341.02,340.72,341.02,929.0
2022-03-29 14:55:00,340.94,341.43,340.64,341.17,5566.0,340.94,341.43,340.64,341.17,5566.0
2022-03-29 15:00:00,341.02,341.48,340.86,341.32,2025.0,341.02,341.48,340.86,341.32,2025.0
2022-03-29 15:05:00,341.57,341.81,341.47,341.66,6428.0,341.57,341.81,341.47,341.66,6428.0
2022-03-29 15:10:00,341.58,341.75,341.28,341.75,2659.0,341.58,341.75,341.28,341.75,2659.0
2022-03-29 15:15:00,341.5,341.93,341.32,341.7,4016.0,341.5,341.93,341.32,341.7,4016.0
2022-03-29 15:20:00,341.95,341.95,341.39,341.42,5157.0,341.95,341.95,341.39,341.42,5157.0
2022-03-29 15:25:00,341.48,341.92,341.17,341.66,3902.0,341.48,341.92,341.17,341.66,3902.0
2022-03-29 15:30:00,341.62,341.81,341.44,341.65,6228.0,341.62,341.81,341.44,341.65,6228.0
2022-03-29 15:35:00,341.74,341.98,341.41,341.49,6980.0,341.74,341.98,341.41,341.49,6980.0
2022-03-29 15:40:00,341.54,341.8,340.82,341.39,9227.0,341.54,341.8,340.82,341.39,9227.0
2022-03-29 15:45:00,341.36,341.77,341.05,341.15,11660.0,341.36,341.77,341.05,341.15,11660.0
2022-03-29 15:50:00,341.22,341.55,340.12,340.56,17427.0,341.22,341.55,340.12,340.56,17427.0
2022-03-29 15:55:00,340.85,341.11,340.33,341.11,41595.0,340.85,341.11,340.33,341.11,41595.0
2022-03-30 09:30:00,337.32,338.5,335.9,335.9,9143.0,337.32,338.5,335.9,335.9,9143.0
2022-03-30 09:35:00,335.92,336.36,334.66,336.24,1900.0,335.92,336.36,334.66,336.24,1900.0
2022-03-30 09:40:00,336.19,337.78,336.16,337.63,1592.0,336.19,337.78,336.16,337.63,1592.0
2022-03-30 09:45:00,338.05,338.38,337.43,337.85,2663.0,338.05,338.38,337.43,337.85,2663.0
2022-03-30 09:50:00,337.69,337.84,336.65,337.14,4370.0,337.69,337.84,336.65,337.14,4370.0
2022-03-30 09:55:00,337.2,338.1,337.03,337.11,4818.0,337.2,338.1,337.03,337.11,4818.0
2022-03-30 10:00:00,337.49,337.77,336.82,336.97,2700.0,337.49,337.77,336.82,336.97,2700.0
2022-03-30 10:05:00,337.08,337.08,336.2,336.38,900.0,337.08,337.08,336.2,336.38,900.0
2022-03-30 10:10:00,336.48,338.13,336.4,337.9,4175.0,336.48,338.13,336.4,337.9,4175.0
2022-03-30 10:15:00,338.27,338.45,336.95,336.95,2300.0,338.27,338.45,336.95,336.95,2300.0
2022-03-30 10:20:00,337.49,339.35,337.34,339.15,3861.0,337.49,339.35,337.34,339.15,3861.0
2022-03-30 10:25:00,339.0,339.25,338.61,339.02,5050.0,339.0,339.25,338.61,339.02,5050.0
2022-03-30 10:30:00,338.66,339.09,338.4,339.09,1800.0,338.66,339.09,338.4,339.09,1800.0
2022-03-30 10:35:00,339.13,339.64,338.79,339.64,1104.0,339.13,339.64,338.79,339.64,1104.0
2022-03-30 10:40:00,339.65,339.67,339.15,339.56,1560.0,339.65,339.67,339.15,339.56,1560.0
2022-03-30 10:45:00,339.31,339.31,338.94,338.99,1300.0,339.31,339.31,338.94,338.99,1300.0
2022-03-30 10:50:00,338.84,338.84,337.19,337.19,500.0,338.84,338.84,337.19,337.19,500.0
2022-03-30 10:55:00,337.2,337.42,336.14,336.57,1100.0,337.2,337.42,336.14,336.57,1100.0
2022-03-30 11:00:00,336.25,336.67,335.75,336.31,5102.0,336.25,336.67,335.75,336.31,5102.0
2022-03-30 11:05:00,336.27,336.27,335.46,335.57,900.0,336.27,336.27,335.46,335.57,900.0
2022-03-30 11:10:00,335.16,336.15,334.88,336.01,2700.0,335.16,336.15,334.88,336.01,2700.0
2022-03-30 11:15:00,336.09,336.15,335.11,335.17,7117.0,336.09,336.15,335.11,335.17,7117.0
2022-03-30 11:20:00,335.03,335.41,334.51,334.83,3190.0,335.03,335.41,334.51,334.83,3190.0
2022-03-30 11:25:00,334.96,335.61,334.66,335.34,7164.0,334.96,335.61,334.66,335.34,7164.0
2022-03-30 11:30:00,335.35,335.58,335.15,335.34,16396.0,335.35,335.58,335.15,335.34,16396.0
2022-03-30 11:35:00,335.15,335.63,334.84,334.93,14231.0,335.15,335.63,334.84,334.93,14231.0
2022-03-30 11:40:00,335.0,335.01,334.51,334.77,2403.0,335.0,335.01,334.51,334.77,2403.0
2022-03-30 11:45:00,334.7,334.93,334.11,334.11,1149.0,334.7,334.93,334.11,334.11,1149.0
2022-03-30 11:50:00,334.03,334.06,333.9,333.97,833.0,334.03,334.06,333.9,333.97,833.0
2022-03-30 11:55:00,334.11,334.4,333.92,334.01,1110.0,334.11,334.4,333.92,334.01,1110.0
2022-03-30 12:00:00,334.1,334.73,334.1,334.73,1209.0,334.1,334.73,334.1,334.73,1209.0
2022-03-30 12:05:00,334.42,334.42,333.95,334.23,1000.0,334.42,334.42,333.95,334.23,1000.0
2022-03-30 12:10:00,334.1,334.1,333.66,334.01,1080.0,334.1,334.1,333.66,334.01,1080.0
2022-03-30 12:15:00,334.02,334.41,334.02,334.41,600.0,334.02,334.41,334.02,334.41,600.0
2022-03-30 12:20:00,334.45,334.68,334.34,334.63,1000.0,334.45,334.68,334.34,334.63,1000.0
2022-03-30 12:25:00,334.63,334.78,334.4,334.57,1100.0,334.63,334.78,334.4,334.57,1100.0
2022-03-30 12:30:00,334.76,334.76,334.29,334.3,400.0,334.76,334.76,334.29,334.3,400.0
2022-03-30 12:35:00,334.61,335.41,334.46,335.38,2103.0,334.61,335.41,334.46,335.38,2103.0
2022-03-30 12:40:00,335.62,335.68,335.12,335.4,1824.0,335.62,335.68,335.12,335.4,1824.0
2022-03-30 12:45:00,335.19,335.34,334.89,335.19,2000.0,335.19,335.34,334.89,335.19,2000.0
2022-03-30 12:50:00,334.75,335.1,334.75,335.1,600.0,334.75,335.1,334.75,335.1,600.0
2022-03-30 12:55:00,335.16,335.28,335.01,335.25,3100.0,335.16,335.28,335.01,335.25,3100.0
2022-03-30 13:00:00,335.22,335.33,334.84,335.15,1700.0,335.22,335.33,334.84,335.15,1700.0
2022-03-30 13:05:00,335.34,335.34,335.01,335.01,1111.0,335.34,335.34,335.01,335.01,1111.0
2022-03-30 13:10:00,335.06,335.6,335.06,335.6,900.0,335.06,335.6,335.06,335.6,900.0
2022-03-30 13:15:00,335.42,335.42,334.85,334.85,995.0,335.42,335.42,334.85,334.85,995.0
2022-03-30 13:20:00,334.9,335.14,334.69,335.13,1100.0,334.9,335.14,334.69,335.13,1100.0
2022-03-30 13:25:00,334.59,335.12,334.59,334.9,1198.0,334.59,335.12,334.59,334.9,1198.0
2022-03-30 13:30:00,335.31,335.66,335.0,335.46,1200.0,335.31,335.66,335.0,335.46,1200.0
2022-03-30 13:35:00,335.36,335.36,334.63,334.67,1424.0,335.36,335.36,334.63,334.67,1424.0
2022-03-30 13:40:00,334.6,334.96,334.31,334.84,2200.0,334.6,334.96,334.31,334.84,2200.0
2022-03-30 13:45:00,334.45,334.88,334.45,334.87,2173.0,334.45,334.88,334.45,334.87,2173.0
2022-03-30 13:50:00,335.1,335.17,334.65,335.16,2100.0,335.1,335.17,334.65,335.16,2100.0
2022-03-30 13:55:00,335.04,335.39,334.44,334.44,1600.0,335.04,335.39,334.44,334.44,1600.0
2022-03-30 14:00:00,334.6,334.87,334.18,334.72,2107.0,334.6,334.87,334.18,334.72,2107.0
2022-03-30 14:05:00,334.69,334.96,334.61,334.64,2000.0,334.69,334.96,334.61,334.64,2000.0
2022-03-30 14:10:00,334.86,334.94,334.5,334.67,900.0,334.86,334.94,334.5,334.67,900.0
2022-03-30 14:15:00,334.33,334.33,333.97,334.1,600.0,334.33,334.33,333.97,334.1,600.0
2022-03-30 14:20:00,334.05,334.1,333.45,333.45,2570.0,334.05,334.1,333.45,333.45,2570.0
2022-03-30 14:25:00,333.55,333.6,332.89,333.35,2142.0,333.55,333.6,332.89,333.35,2142.0
2022-03-30 14:30:00,333.21,333.96,333.21,333.96,1634.0,333.21,333.96,333.21,333.96,1634.0
2022-03-30 14:35:00,334.13,334.38,333.98,334.26,1700.0,334.13,334.38,333.98,334.26,1700.0
2022-03-30 14:40:00,334.05,334.05,333.61,333.62,1100.0,334.05,334.05,333.61,333.62,1100.0
2022-03-30 14:45:00,333.63,333.63,333.28,333.41,2250.0,333.63,333.63,333.28,333.41,2250.0
2022-03-30 14:50:00,333.53,333.72,333.4,333.44,1400.0,333.53,333.72,333.4,333.44,1400.0
2022-03-30 14:55:00,333.76,333.78,332.52,332.69,1800.0,333.76,333.78,332.52,332.69,1800.0
2022-03-30 15:00:00,332.76,332.76,332.2,332.21,1320.0,332.76,332.76,332.2,332.21,1320.0
2022-03-30 15:05:00,332.21,332.89,332.1,332.49,5154.0,332.21,332.89,332.1,332.49,5154.0
2022-03-30 15:10:00,332.48,333.2,332.43,333.2,3600.0,332.48,333.2,332.43,333.2,3600.0
2022-03-30 15:15:00,333.11,333.11,332.03,332.1,2030.0,333.11,333.11,332.03,332.1,2030.0
2022-03-30 15:20:00,332.08,332.08,331.55,331.69,2345.0,332.08,332.08,331.55,331.69,2345.0
2022-03-30 15:25:00,331.65,332.17,331.65,331.87,6300.0,331.65,332.17,331.65,331.87,6300.0
2022-03-30 15:30:00,331.86,332.52,331.77,331.87,4398.0,331.86,332.52,331.77,331.87,4398.0
2022-03-30 15:35:00,331.86,332.08,331.31,331.53,4239.0,331.86,332.08,331.31,331.53,4239.0
2022-03-30 15:40:00,331.17,331.99,331.01,331.56,3319.0,331.17,331.99,331.01,331.56,3319.0
2022-03-30 15:45:00,331.6,332.66,331.43,332.48,6215.0,331.6,332.66,331.43,332.48,6215.0
2022-03-30 15:50:00,330.9,331.91,330.75,331.4,13712.0,330.9,331.91,330.75,331.4,13712.0
2022-03-30 15:55:00,331.12,332.91,330.89,332.85,39945.0,331.12,332.91,330.89,332.85,39945.0
2022-03-31 09:30:00,334.15,334.79,332.73,333.01,10612.0,334.15,334.79,332.73,333.01,10612.0
2022-03-31 09:35:00,332.6,332.93,332.27,332.28,2350.0,332.6,332.93,332.27,332.28,2350.0
2022-03-31 09:40:00,332.53,332.61,331.08,332.51,3379.0,332.53,332.61,331.08,332.51,3379.0
2022-03-31 09:45:00,332.77,333.51,332.65,333.49,2600.0,332.77,333.51,332.65,333.49,2600.0
2022-03-31 09:50:00,333.15,335.38,333.15,334.9,4656.0,333.15,335.38,333.15,334.9,4656.0
2022-03-31 09:55:00,334.99,336.33,334.99,336.33,1814.0,334.99,336.33,334.99,336.33,1814.0
2022-03-31 10:00:00,336.17,336.32,334.38,334.78,3463.0,336.17,336.32,334.38,334.78,3463.0
2022-03-31 10:05:00,335.61,336.43,335.0,336.33,2100.0,335.61,336.43,335.0,336.33,2100.0
2022-03-31 10:10:00,335.99,337.15,335.56,337.13,3318.0,335.99,337.15,335.56,337.13,3318.0
2022-03-31 10:15:00,337.16,337.7,336.7,337.31,3105.0,337.16,337.7,336.7,337.31,3105.0
2022-03-31 10:20:00,337.58,337.61,336.48,336.72,1330.0,337.58,337.61,336.48,336.72,1330.0
2022-03-31 10:25:00,335.95,337.29,335.83,337.11,14003.0,335.95,337.29,335.83,337.11,14003.0
2022-03-31 10:30:00,337.22,338.05,337.22,337.99,6616.0,337.22,338.05,337.22,337.99,6616.0
2022-03-31 10:35:00,338.24,338.24,337.7,337.81,3172.0,338.24,338.24,337.7,337.81,3172.0
2022-03-31 10:40:00,337.85,338.26,337.59,338.26,4100.0,337.85,338.26,337.59,338.26,4100.0
2022-03-31 10:45:00,338.52,339.5,338.52,339.19,3180.0,338.52,339.5,338.52,339.19,3180.0
2022-03-31 10:50:00,340.0,340.09,339.48,339.48,1165.0,340.0,340.09,339.48,339.48,1165.0
2022-03-31 10:55:00,339.58,339.93,339.41,339.52,3372.0,339.58,339.93,339.41,339.52,3372.0
2022-03-31 11:00:00,339.09,339.09,338.57,338.74,2438.0,339.09,339.09,338.57,338.74,2438.0
2022-03-31 11:05:00,338.97,339.09,338.57,338.68,13594.0,338.97,339.09,338.57,338.68,13594.0
2022-03-31 11:10:00,338.48,338.59,338.24,338.4,1028.0,338.48,338.59,338.24,338.4,1028.0
2022-03-31 11:15:00,338.49,338.49,337.64,337.96,1005.0,338.49,338.49,337.64,337.96,1005.0
2022-03-31 11:20:00,337.51,337.78,337.42,337.49,1312.0,337.51,337.78,337.42,337.49,1312.0
2022-03-31 11:25:00,337.26,337.58,337.01,337.29,1717.0,337.26,337.58,337.01,337.29,1717.0
2022-03-31 11:30:00,337.49,337.83,337.26,337.36,2437.0,337.49,337.83,337.26,337.36,2437.0
2022-03-31 11:35:00,337.4,337.86,337.37,337.71,1500.0,337.4,337.86,337.37,337.71,1500.0
2022-03-31 11:40:00,337.63,338.16,337.33,337.33,1158.0,337.63,338.16,337.33,337.33,1158.0
2022-03-31 11:45:00,337.03,337.05,336.65,337.0,1600.0,337.03,337.05,336.65,337.0,1600.0
2022-03-31 11:50:00,336.85,337.01,336.78,336.86,1001.0,336.85,337.01,336.78,336.86,1001.0
2022-03-31 11:55:00,337.0,337.16,336.75,337.0,2684.0,337.0,337.16,336.75,337.0,2684.0
2022-03-31 12:00:00,337.08,337.08,336.38,336.64,6557.0,337.08,337.08,336.38,336.64,6557.0
2022-03-31 12:05:00,336.54,336.8,336.47,336.6,2400.0,336.54,336.8,336.47,336.6,2400.0
2022-03-31 12:10:00,336.3,336.5,336.1,336.5,1507.0,336.3,336.5,336.1,336.5,1507.0
2022-03-31 12:15:00,336.28,336.28,335.9,336.13,2685.0,336.28,336.28,335.9,336.13,2685.0
2022-03-31 12:20:00,335.64,335.64,335.2,335.31,1246.0,335.64,335.64,335.2,335.31,1246.0
2022-03-31 12:25:00,335.31,335.61,335.15,335.61,2020.0,335.31,335.61,335.15,335.61,2020.0
2022-03-31 12:30:00,335.7,335.86,335.18,335.21,2908.0,335.7,335.86,335.18,335.21,2908.0
2022-03-31 12:35:00,335.32,335.7,335.32,335.5,1239.0,335.32,335.7,335.32,335.5,1239.0
2022-03-31 12:40:00,335.53,335.87,335.53,335.53,3020.0,335.53,335.87,335.53,335.53,3020.0
2022-03-31 12:45:00,335.47,335.47,334.91,335.11,914.0,335.47,335.47,334.91,335.11,914.0
2022-03-31 12:50:00,334.69,334.69,334.34,334.35,700.0,334.69,334.69,334.34,334.35,700.0
2022-03-31 12:55:00,334.32,334.58,333.71,333.71,1400.0,334.32,334.58,333.71,333.71,1400.0
2022-03-31 13:00:00,333.9,334.2,333.9,334.15,1132.0,333.9,334.2,333.9,334.15,1132.0
2022-03-31 13:05:00,334.59,334.59,333.72,333.72,1525.0,334.59,334.59,333.72,333.72,1525.0
2022-03-31 13:10:00,333.97,333.97,333.68,333.73,1411.0,333.97,333.97,333.68,333.73,1411.0
2022-03-31 13:15:00,333.61,334.05,333.48,334.05,624.0,333.61,334.05,333.48,334.05,624.0
2022-03-31 13:20:00,334.08,334.21,333.83,333.83,709.0,334.08,334.21,333.83,333.83,709.0
2022-03-31 13:25:00,334.19,334.47,333.91,334.47,1000.0,334.19,334.47,333.91,334.47,1000.0
2022-03-31 13:30:00,334.44,334.46,334.41,334.46,500.0,334.44,334.46,334.41,334.46,500.0
2022-03-31 13:35:00,334.26,334.33,333.89,333.89,1000.0,334.26,334.33,333.89,333.89,1000.0
2022-03-31 13:40:00,333.94,334.29,333.94,334.25,1000.0,333.94,334.29,333.94,334.25,1000.0
2022-03-31 13:45:00,333.94,334.08,333.94,334.07,600.0,333.94,334.08,333.94,334.07,600.0
2022-03-31 13:50:00,334.32,334.84,334.31,334.33,1330.0,334.32,334.84,334.31,334.33,1330.0
2022-03-31 13:55:00,333.91,333.91,333.87,333.87,259.0,333.91,333.91,333.87,333.87,259.0
2022-03-31 14:00:00,333.26,333.3,333.0,333.21,2299.0,333.26,333.3,333.0,333.21,2299.0
2022-03-31 14:05:00,333.15,333.38,332.92,332.92,920.0,333.15,333.38,332.92,332.92,920.0
2022-03-31 14:10:00,333.14,333.35,332.92,333.35,2499.0,333.14,333.35,332.92,333.35,2499.0
2022-03-31 14:15:00,333.4,333.52,333.11,333.31,1900.0,333.4,333.52,333.11,333.31,1900.0
2022-03-31 14:20:00,333.42,333.72,333.42,333.72,300.0,333.42,333.72,333.42,333.72,300.0
2022-03-31 14:25:00,333.55,334.16,333.54,334.13,1000.0,333.55,334.16,333.54,334.13,1000.0
2022-03-31 14:30:00,334.16,334.16,334.01,334.01,700.0,334.16,334.16,334.01,334.01,700.0
2022-03-31 14:35:00,333.88,334.8,333.76,334.65,1200.0,333.88,334.8,333.76,334.65,1200.0
2022-03-31 14:40:00,334.92,334.92,334.36,334.54,1600.0,334.92,334.92,334.36,334.54,1600.0
2022-03-31 14:45:00,334.55,334.8,334.3,334.38,1514.0,334.55,334.8,334.3,334.38,1514.0
2022-03-31 14:50:00,334.58,334.76,334.57,334.57,800.0,334.58,334.76,334.57,334.57,800.0
2022-03-31 14:55:00,334.45,335.09,334.44,334.95,3771.0,334.45,335.09,334.44,334.95,3771.0
2022-03-31 15:00:00,335.19,336.72,335.19,336.5,3552.0,335.19,336.72,335.19,336.5,3552.0
2022-03-31 15:05:00,336.22,336.81,336.22,336.43,2300.0,336.22,336.81,336.22,336.43,2300.0
2022-03-31 15:10:00,336.35,336.35,335.69,335.88,2792.0,336.35,336.35,335.69,335.88,2792.0
2022-03-31 15:15:00,335.42,335.55,335.05,335.06,1500.0,335.42,335.55,335.05,335.06,1500.0
2022-03-31 15:20:00,334.68,334.68,334.24,334.35,2723.0,334.68,334.68,334.24,334.35,2723.0
2022-03-31 15:25:00,334.51,334.58,334.22,334.41,2100.0,334.51,334.58,334.22,334.41,2100.0
2022-03-31 15:30:00,334.45,334.48,333.64,333.77,3300.0,334.45,334.48,333.64,333.77,3300.0
2022-03-31 15:35:00,333.73,334.85,333.72,334.67,3400.0,333.73,334.85,333.72,334.67,3400.0
2022-03-31 15:40:00,334.5,334.75,334.11,334.41,3756.0,334.5,334.75,334.11,334.41,3756.0
2022-03-31 15:45:00,334.36,335.39,334.36,335.36,17189.0,334.36,335.39,334.36,335.36,17189.0
2022-03-31 15:50:00,335.35,336.03,333.75,334.66,115440.0,335.35,336.03,333.75,334.66,115440.0
2022-03-31 15:55:00,334.56,335.29,333.36,333.36,84249.0,334.56,335.29,333.36,333.36,84249.0
2022-04-01 09:30:00,333.74,335.44,333.16,335.05,13941.0,333.74,335.44,333.16,335.05,13941.0
2022-04-01 09:35:00,334.26,338.1,334.23,335.94,2721.0,334.26,338.1,334.23,335.94,2721.0
2022-04-01 09:40:00,336.36,337.56,335.68,337.12,3435.0,336.36,337.56,335.68,337.12,3435.0
2022-04-01 09:45:00,336.83,338.0,336.83,337.6,6456.0,336.83,338.0,336.83,337.6,6456.0
2022-04-01 09:50:00,337.4,337.97,334.67,335.47,9790.0,337.4,337.97,334.67,335.47,9790.0
2022-04-01 09:55:00,336.19,337.78,336.19,337.47,1200.0,336.19,337.78,336.19,337.47,1200.0
2022-04-01 10:00:00,337.04,337.29,335.12,335.84,3551.0,337.04,337.29,335.12,335.84,3551.0
2022-04-01 10:05:00,336.13,336.93,335.97,336.03,2085.0,336.13,336.93,335.97,336.03,2085.0
2022-04-01 10:10:00,336.41,336.88,335.83,336.58,6080.0,336.41,336.88,335.83,336.58,6080.0
2022-04-01 10:15:00,336.87,337.49,335.41,335.44,4587.0,336.87,337.49,335.41,335.44,4587.0
2022-04-01 10:20:00,335.37,335.69,334.24,334.9,3422.0,335.37,335.69,334.24,334.9,3422.0
2022-04-01 10:25:00,335.0,335.01,334.29,334.42,4882.0,335.0,335.01,334.29,334.42,4882.0
2022-04-01 10:30:00,334.96,335.38,334.44,335.1,3000.0,334.96,335.38,334.44,335.1,3000.0
2022-04-01 10:35:00,335.52,335.67,334.85,334.88,3100.0,335.52,335.67,334.85,334.88,3100.0
2022-04-01 10:40:00,334.59,335.03,334.39,334.86,5263.0,334.59,335.03,334.39,334.86,5263.0
2022-04-01 10:45:00,334.95,335.99,334.74,335.32,5483.0,334.95,335.99,334.74,335.32,5483.0
2022-04-01 10:50:00,335.25,337.16,334.76,336.68,16999.0,335.25,337.16,334.76,336.68,16999.0
2022-04-01 10:55:00,336.62,337.28,336.32,336.73,5600.0,336.62,337.28,336.32,336.73,5600.0
2022-04-01 11:00:00,336.53,336.84,336.0,336.61,2354.0,336.53,336.84,336.0,336.61,2354.0
2022-04-01 11:05:00,336.44,337.13,335.84,336.91,2000.0,336.44,337.13,335.84,336.91,2000.0
2022-04-01 11:10:00,336.4,336.75,335.6,335.73,4237.0,336.4,336.75,335.6,335.73,4237.0
2022-04-01 11:15:00,335.4,336.34,335.4,336.33,10304.0,335.4,336.34,335.4,336.33,10304.0
2022-04-01 11:20:00,336.14,336.58,335.54,335.84,9090.0,336.14,336.58,335.54,335.84,9090.0
2022-04-01 11:25:00,335.81,335.82,333.8,333.86,9145.0,335.81,335.82,333.8,333.86,9145.0
2022-04-01 11:30:00,333.75,333.77,332.63,332.81,12222.0,333.75,333.77,332.63,332.81,12222.0
2022-04-01 11:35:00,332.82,332.82,331.36,331.43,6469.0,332.82,332.82,331.36,331.43,6469.0
2022-04-01 11:40:00,331.41,331.82,331.36,331.65,4027.0,331.41,331.82,331.36,331.65,4027.0
2022-04-01 11:45:00,331.74,332.55,331.66,332.25,1921.0,331.74,332.55,331.66,332.25,1921.0
2022-04-01 11:50:00,332.59,332.59,331.98,332.37,1985.0,332.59,332.59,331.98,332.37,1985.0
2022-04-01 11:55:00,331.49,331.49,330.85,330.95,2000.0,331.49,331.49,330.85,330.95,2000.0
2022-04-01 12:00:00,331.0,331.0,330.37,330.5,2698.0,331.0,331.0,330.37,330.5,2698.0
2022-04-01 12:05:00,330.49,331.16,330.3,331.14,3300.0,330.49,331.16,330.3,331.14,3300.0
2022-04-01 12:10:00,331.04,331.69,331.03,331.69,2538.0,331.04,331.69,331.03,331.69,2538.0
2022-04-01 12:15:00,331.39,331.65,331.18,331.22,5283.0,331.39,331.65,331.18,331.22,5283.0
2022-04-01 12:20:00,330.87,331.56,330.87,331.53,1952.0,330.87,331.56,330.87,331.53,1952.0
2022-04-01 12:25:00,331.65,332.13,331.51,332.13,1400.0,331.65,332.13,331.51,332.13,1400.0
2022-04-01 12:30:00,331.8,331.8,330.79,330.79,2415.0,331.8,331.8,330.79,330.79,2415.0
2022-04-01 12:35:00,330.83,331.0,330.22,330.85,2679.0,330.83,331.0,330.22,330.85,2679.0
2022-04-01 12:40:00,330.78,331.38,330.52,331.38,2903.0,330.78,331.38,330.52,331.38,2903.0
2022-04-01 12:45:00,331.4,331.43,330.98,331.43,2400.0,331.4,331.43,330.98,331.43,2400.0
2022-04-01 12:50:00,331.18,331.27,330.95,331.27,2500.0,331.18,331.27,330.95,331.27,2500.0
2022-04-01 12:55:00,331.23,331.29,330.77,330.97,1979.0,331.23,331.29,330.77,330.97,1979.0
2022-04-01 13:00:00,330.91,331.54,330.68,331.01,2214.0,330.91,331.54,330.68,331.01,2214.0
2022-04-01 13:05:00,331.24,331.73,330.95,330.95,2509.0,331.24,331.73,330.95,330.95,2509.0
2022-04-01 13:10:00,330.99,331.1,330.74,331.01,6882.0,330.99,331.1,330.74,331.01,6882.0
2022-04-01 13:15:00,331.11,331.99,331.1,331.99,1700.0,331.11,331.99,331.1,331.99,1700.0
2022-04-01 13:20:00,331.92,332.49,331.6,332.46,1712.0,331.92,332.49,331.6,332.46,1712.0
2022-04-01 13:25:00,332.22,332.46,332.17,332.17,1567.0,332.22,332.46,332.17,332.17,1567.0
2022-04-01 13:30:00,332.26,333.0,332.06,332.07,4110.0,332.26,333.0,332.06,332.07,4110.0
2022-04-01 13:35:00,332.22,333.21,332.22,333.03,3033.0,332.22,333.21,332.22,333.03,3033.0
2022-04-01 13:40:00,332.91,333.34,332.91,333.18,900.0,332.91,333.34,332.91,333.18,900.0
2022-04-01 13:45:00,332.78,333.24,332.71,333.24,2123.0,332.78,333.24,332.71,333.24,2123.0
2022-04-01 13:50:00,333.12,333.26,332.91,333.17,1821.0,333.12,333.26,332.91,333.17,1821.0
2022-04-01 13:55:00,333.24,333.36,333.06,333.12,1331.0,333.24,333.36,333.06,333.12,1331.0
2022-04-01 14:00:00,332.99,333.38,332.8,333.38,2800.0,332.99,333.38,332.8,333.38,2800.0
2022-04-01 14:05:00,333.83,334.33,333.55,333.55,2164.0,333.83,334.33,333.55,333.55,2164.0
2022-04-01 14:10:00,333.46,333.95,333.42,333.83,1200.0,333.46,333.95,333.42,333.83,1200.0
2022-04-01 14:15:00,334.01,334.3,333.82,333.84,1004.0,334.01,334.3,333.82,333.84,1004.0
2022-04-01 14:20:00,333.83,334.25,333.81,333.92,2000.0,333.83,334.25,333.81,333.92,2000.0
2022-04-01 14:25:00,333.65,334.38,333.63,334.22,2904.0,333.65,334.38,333.63,334.22,2904.0
2022-04-01 14:30:00,334.62,335.39,334.56,335.39,2400.0,334.62,335.39,334.56,335.39,2400.0
2022-04-01 14:35:00,335.56,335.56,334.97,335.37,5251.0,335.56,335.56,334.97,335.37,5251.0
2022-04-01 14:40:00,335.41,335.82,335.31,335.6,2700.0,335.41,335.82,335.31,335.6,2700.0
2022-04-01 14:45:00,335.76,336.0,335.43,335.59,1333.0,335.76,336.0,335.43,335.59,1333.0
2022-04-01 14:50:00,335.45,335.49,334.74,334.74,4114.0,335.45,335.49,334.74,334.74,4114.0
2022-04-01 14:55:00,334.75,334.89,334.6,334.63,2900.0,334.75,334.89,334.6,334.63,2900.0
2022-04-01 15:00:00,334.64,335.46,334.64,335.02,2764.0,334.64,335.46,334.64,335.02,2764.0
2022-04-01 15:05:00,335.08,335.47,334.71,334.73,2831.0,335.08,335.47,334.71,334.73,2831.0
2022-04-01 15:10:00,334.88,334.88,334.29,334.58,2000.0,334.88,334.88,334.29,334.58,2000.0
2022-04-01 15:15:00,334.61,334.96,333.96,333.96,4400.0,334.61,334.96,333.96,333.96,4400.0
2022-04-01 15:20:00,333.68,333.81,333.33,333.54,3400.0,333.68,333.81,333.33,333.54,3400.0
2022-04-01 15:25:00,333.54,333.56,332.99,333.27,9924.0,333.54,333.56,332.99,333.27,9924.0
2022-04-01 15:30:00,333.2,333.54,332.83,333.13,4200.0,333.2,333.54,332.83,333.13,4200.0
2022-04-01 15:35:00,333.29,333.34,332.87,333.18,4968.0,333.29,333.34,332.87,333.18,4968.0
2022-04-01 15:40:00,333.18,333.83,332.86,333.06,5500.0,333.18,333.83,332.86,333.06,5500.0
2022-04-01 15:45:00,333.03,333.48,332.79,333.42,8700.0,333.03,333.48,332.79,333.42,8700.0
2022-04-01 15:50:00,333.51,335.51,333.51,335.19,20831.0,333.51,335.51,333.51,335.19,20831.0
2022-04-01 15:55:00,335.21,335.55,334.8,335.09,31007.0,335.21,335.55,334.8,335.09,31007.0
2022-04-04 09:30:00,336.97,339.13,336.0,337.91,10647.0,336.97,339.13,336.0,337.91,10647.0
2022-04-04 09:35:00,337.89,339.38,337.89,338.49,1950.0,337.89,339.38,337.89,338.49,1950.0
2022-04-04 09:40:00,339.18,340.68,339.15,340.68,5899.0,339.18,340.68,339.15,340.68,5899.0
2022-04-04 09:45:00,340.78,340.78,338.49,339.88,2600.0,340.78,340.78,338.49,339.88,2600.0
2022-04-04 09:50:00,339.97,340.67,339.41,339.75,2314.0,339.97,340.67,339.41,339.75,2314.0
2022-04-04 09:55:00,339.62,340.98,339.55,339.55,3556.0,339.62,340.98,339.55,339.55,3556.0
2022-04-04 10:00:00,339.97,339.97,338.99,339.02,5532.0,339.97,339.97,338.99,339.02,5532.0
2022-04-04 10:05:00,339.27,339.75,339.15,339.54,2364.0,339.27,339.75,339.15,339.54,2364.0
2022-04-04 10:10:00,339.46,341.16,339.45,339.46,3125.0,339.46,341.16,339.45,339.46,3125.0
2022-04-04 10:15:00,339.55,339.55,337.25,338.04,6355.0,339.55,339.55,337.25,338.04,6355.0
2022-04-04 10:20:00,338.14,338.67,337.69,337.87,2315.0,338.14,338.67,337.69,337.87,2315.0
2022-04-04 10:25:00,338.0,338.49,337.24,338.31,4480.0,338.0,338.49,337.24,338.31,4480.0
2022-04-04 10:30:00,338.09,338.24,337.54,337.75,1729.0,338.09,338.24,337.54,337.75,1729.0
2022-04-04 10:35:00,337.76,338.99,337.3,338.22,3971.0,337.76,338.99,337.3,338.22,3971.0
2022-04-04 10:40:00,338.22,338.22,337.25,337.55,3246.0,338.22,338.22,337.25,337.55,3246.0
2022-04-04 10:45:00,337.29,337.45,336.75,337.45,2500.0,337.29,337.45,336.75,337.45,2500.0
2022-04-04 10:50:00,337.56,338.33,337.56,337.94,1400.0,337.56,338.33,337.56,337.94,1400.0
2022-04-04 10:55:00,337.76,338.52,337.7,338.28,3312.0,337.76,338.52,337.7,338.28,3312.0
2022-04-04 11:00:00,338.3,339.23,338.3,339.23,2097.0,338.3,339.23,338.3,339.23,2097.0
2022-04-04 11:05:00,339.34,339.49,339.11,339.44,2154.0,339.34,339.49,339.11,339.44,2154.0
2022-04-04 11:10:00,339.54,339.54,338.62,338.99,1880.0,339.54,339.54,338.62,338.99,1880.0
2022-04-04 11:15:00,338.95,338.95,338.1,338.18,1400.0,338.95,338.95,338.1,338.18,1400.0
2022-04-04 11:20:00,338.27,338.46,338.12,338.31,1000.0,338.27,338.46,338.12,338.31,1000.0
2022-04-04 11:25:00,338.29,338.82,338.29,338.74,2091.0,338.29,338.82,338.29,338.74,2091.0
2022-04-04 11:30:00,338.77,339.15,338.77,339.04,2317.0,338.77,339.15,338.77,339.04,2317.0
2022-04-04 11:35:00,338.86,339.07,338.8,338.8,800.0,338.86,339.07,338.8,338.8,800.0
2022-04-04 11:40:00,338.97,339.56,338.88,339.34,2100.0,338.97,339.56,338.88,339.34,2100.0
2022-04-04 11:45:00,339.18,339.64,339.08,339.57,936.0,339.18,339.64,339.08,339.57,936.0
2022-04-04 11:50:00,339.69,339.79,339.51,339.78,900.0,339.69,339.79,339.51,339.78,900.0
2022-04-04 11:55:00,339.65,339.93,339.48,339.93,1100.0,339.65,339.93,339.48,339.93,1100.0
2022-04-04 12:00:00,339.97,340.11,339.83,339.84,1100.0,339.97,340.11,339.83,339.84,1100.0
2022-04-04 12:05:00,339.73,339.91,339.31,339.34,700.0,339.73,339.91,339.31,339.34,700.0
2022-04-04 12:10:00,339.44,339.51,338.92,338.92,1705.0,339.44,339.51,338.92,338.92,1705.0
2022-04-04 12:15:00,338.71,338.95,338.51,338.51,3749.0,338.71,338.95,338.51,338.51,3749.0
2022-04-04 12:20:00,338.84,339.15,338.68,339.02,2100.0,338.84,339.15,338.68,339.02,2100.0
2022-04-04 12:25:00,339.07,339.2,338.94,339.12,3656.0,339.07,339.2,338.94,339.12,3656.0
2022-04-04 12:30:00,339.04,339.8,339.03,339.76,1977.0,339.04,339.8,339.03,339.76,1977.0
2022-04-04 12:35:00,339.82,339.93,339.33,339.33,800.0,339.82,339.93,339.33,339.33,800.0
2022-04-04 12:40:00,339.1,339.21,338.77,338.77,500.0,339.1,339.21,338.77,338.77,500.0
2022-04-04 12:45:00,339.03,339.31,338.92,339.15,1513.0,339.03,339.31,338.92,339.15,1513.0
2022-04-04 12:50:00,339.33,339.65,339.19,339.56,1400.0,339.33,339.65,339.19,339.56,1400.0
2022-04-04 12:55:00,339.36,339.38,339.04,339.04,797.0,339.36,339.38,339.04,339.04,797.0
2022-04-04 13:00:00,338.48,338.76,338.48,338.56,800.0,338.48,338.76,338.48,338.56,800.0
2022-04-04 13:05:00,338.72,338.72,338.53,338.65,1100.0,338.72,338.72,338.53,338.65,1100.0
2022-04-04 13:10:00,338.47,338.47,338.24,338.4,2039.0,338.47,338.47,338.24,338.4,2039.0
2022-04-04 13:15:00,338.32,338.7,338.11,338.5,1514.0,338.32,338.7,338.11,338.5,1514.0
2022-04-04 13:20:00,338.25,338.25,337.7,338.02,1921.0,338.25,338.25,337.7,338.02,1921.0
2022-04-04 13:25:00,338.05,338.1,337.82,337.91,700.0,338.05,338.1,337.82,337.91,700.0
2022-04-04 13:30:00,337.71,338.11,337.62,338.11,1200.0,337.71,338.11,337.62,338.11,1200.0
2022-04-04 13:35:00,338.24,338.91,338.13,338.91,1558.0,338.24,338.91,338.13,338.91,1558.0
2022-04-04 13:40:00,338.7,338.9,338.58,338.9,1400.0,338.7,338.9,338.58,338.9,1400.0
2022-04-04 13:45:00,339.02,339.02,338.76,338.84,700.0,339.02,339.02,338.76,338.84,700.0
2022-04-04 13:50:00,338.92,339.11,338.89,338.92,801.0,338.92,339.11,338.89,338.92,801.0
2022-04-04 13:55:00,338.92,339.14,338.9,339.05,700.0,338.92,339.14,338.9,339.05,700.0
2022-04-04 14:00:00,338.83,338.83,338.21,338.42,1300.0,338.83,338.83,338.21,338.42,1300.0
2022-04-04 14:05:00,338.51,338.51,337.12,337.12,2693.0,338.51,338.51,337.12,337.12,2693.0
2022-04-04 14:10:00,337.14,337.27,337.03,337.07,1958.0,337.14,337.27,337.03,337.07,1958.0
2022-04-04 14:15:00,336.9,337.57,336.78,337.49,4520.0,336.9,337.57,336.78,337.49,4520.0
2022-04-04 14:20:00,337.14,337.39,337.14,337.39,700.0,337.14,337.39,337.14,337.39,700.0
2022-04-04 14:25:00,337.6,338.03,337.48,338.03,891.0,337.6,338.03,337.48,338.03,891.0
2022-04-04 14:30:00,337.88,338.29,337.83,338.29,2383.0,337.88,338.29,337.83,338.29,2383.0
2022-04-04 14:35:00,338.42,338.6,338.35,338.6,3027.0,338.42,338.6,338.35,338.6,3027.0
2022-04-04 14:40:00,338.41,338.85,338.33,338.85,1000.0,338.41,338.85,338.33,338.85,1000.0
2022-04-04 14:45:00,338.75,339.17,338.75,339.04,1400.0,338.75,339.17,338.75,339.04,1400.0
2022-04-04 14:50:00,338.87,339.17,338.82,339.05,1350.0,338.87,339.17,338.82,339.05,1350.0
2022-04-04 14:55:00,339.01,339.02,338.68,338.78,1156.0,339.01,339.02,338.68,338.78,1156.0
2022-04-04 15:00:00,338.66,338.92,338.24,338.8,3215.0,338.66,338.92,338.24,338.8,3215.0
2022-04-04 15:05:00,338.88,339.13,338.78,339.09,1096.0,338.88,339.13,338.78,339.09,1096.0
2022-04-04 15:10:00,339.2,339.2,338.67,338.86,1614.0,339.2,339.2,338.67,338.86,1614.0
2022-04-04 15:15:00,339.02,339.27,338.99,338.99,800.0,339.02,339.27,338.99,338.99,800.0
2022-04-04 15:20:00,339.16,339.59,339.14,339.33,2719.0,339.16,339.59,339.14,339.33,2719.0
2022-04-04 15:25:00,339.44,339.45,339.24,339.42,1000.0,339.44,339.45,339.24,339.42,1000.0
2022-04-04 15:30:00,339.14,339.5,339.13,339.28,6808.0,339.14,339.5,339.13,339.28,6808.0
2022-04-04 15:35:00,339.25,339.3,338.96,339.13,4167.0,339.25,339.3,338.96,339.13,4167.0
2022-04-04 15:40:00,339.07,339.3,339.0,339.23,5624.0,339.07,339.3,339.0,339.23,5624.0
2022-04-04 15:45:00,338.96,339.68,338.86,339.0,9300.0,338.96,339.68,338.86,339.0,9300.0
2022-04-04 15:50:00,339.18,340.21,339.17,339.85,16080.0,339.18,340.21,339.17,339.85,16080.0
2022-04-04 15:55:00,339.68,340.62,339.41,340.28,30362.0,339.68,340.62,339.41,340.28,30362.0
2022-04-05 09:30:00,339.27,340.15,338.46,338.59,24412.0,339.27,340.15,338.46,338.59,24412.0
2022-04-05 09:35:00,338.38,339.18,337.6,338.64,5695.0,338.38,339.18,337.6,338.64,5695.0
2022-04-05 09:40:00,336.52,336.59,335.37,335.37,1900.0,336.52,336.59,335.37,335.37,1900.0
2022-04-05 09:45:00,335.54,335.74,334.23,334.7,5631.0,335.54,335.74,334.23,334.7,5631.0
2022-04-05 09:50:00,334.95,335.07,333.05,333.24,4535.0,334.95,335.07,333.05,333.24,4535.0
2022-04-05 09:55:00,333.23,333.23,332.19,332.39,6403.0,333.23,333.23,332.19,332.39,6403.0
2022-04-05 10:00:00,332.0,333.2,331.31,332.65,6523.0,332.0,333.2,331.31,332.65,6523.0
2022-04-05 10:05:00,331.8,331.8,328.9,329.15,6157.0,331.8,331.8,328.9,329.15,6157.0
2022-04-05 10:10:00,328.8,329.15,327.76,328.42,3906.0,328.8,329.15,327.76,328.42,3906.0
2022-04-05 10:15:00,328.22,328.22,327.54,328.1,2500.0,328.22,328.22,327.54,328.1,2500.0
2022-04-05 10:20:00,328.03,328.79,327.85,328.42,2000.0,328.03,328.79,327.85,328.42,2000.0
2022-04-05 10:25:00,328.81,329.32,328.58,329.32,900.0,328.81,329.32,328.58,329.32,900.0
2022-04-05 10:30:00,329.09,330.07,329.09,330.07,15600.0,329.09,330.07,329.09,330.07,15600.0
2022-04-05 10:35:00,329.43,329.77,329.08,329.27,2300.0,329.43,329.77,329.08,329.27,2300.0
2022-04-05 10:40:00,329.25,329.53,327.89,328.69,2618.0,329.25,329.53,327.89,328.69,2618.0
2022-04-05 10:45:00,328.65,329.92,328.65,329.75,2000.0,328.65,329.92,328.65,329.75,2000.0
2022-04-05 10:50:00,329.98,331.13,329.91,330.79,2800.0,329.98,331.13,329.91,330.79,2800.0
2022-04-05 10:55:00,330.66,330.66,329.86,330.23,900.0,330.66,330.66,329.86,330.23,900.0
2022-04-05 11:00:00,330.19,330.52,329.69,329.69,1720.0,330.19,330.52,329.69,329.69,1720.0
2022-04-05 11:05:00,330.32,330.62,330.17,330.18,2214.0,330.32,330.62,330.17,330.18,2214.0
2022-04-05 11:10:00,330.52,331.1,329.63,330.72,7433.0,330.52,331.1,329.63,330.72,7433.0
2022-04-05 11:15:00,330.83,330.84,329.1,329.1,2090.0,330.83,330.84,329.1,329.1,2090.0
2022-04-05 11:20:00,329.43,330.17,329.42,329.48,2800.0,329.43,330.17,329.42,329.48,2800.0
2022-04-05 11:25:00,329.46,329.79,329.24,329.43,1600.0,329.46,329.79,329.24,329.43,1600.0
2022-04-05 11:30:00,329.31,329.99,329.31,329.9,1100.0,329.31,329.99,329.31,329.9,1100.0
2022-04-05 11:35:00,329.95,329.95,328.14,328.18,1800.0,329.95,329.95,328.14,328.18,1800.0
2022-04-05 11:40:00,328.1,328.17,327.86,327.95,3694.0,328.1,328.17,327.86,327.95,3694.0
2022-04-05 11:45:00,327.96,327.96,327.41,327.81,1980.0,327.96,327.96,327.41,327.81,1980.0
2022-04-05 11:50:00,327.97,328.33,327.63,328.07,2000.0,327.97,328.33,327.63,328.07,2000.0
2022-04-05 11:55:00,328.13,328.39,327.79,328.09,1800.0,328.13,328.39,327.79,328.09,1800.0
2022-04-05 12:00:00,327.86,328.23,327.78,328.03,3618.0,327.86,328.23,327.78,328.03,3618.0
2022-04-05 12:05:00,328.13,328.48,328.0,328.21,4100.0,328.13,328.48,328.0,328.21,4100.0
2022-04-05 12:10:00,327.94,328.37,327.94,327.97,5335.0,327.94,328.37,327.94,327.97,5335.0
2022-04-05 12:15:00,327.8,327.8,326.88,326.88,2300.0,327.8,327.8,326.88,326.88,2300.0
2022-04-05 12:20:00,326.83,327.14,326.51,326.51,1000.0,326.83,327.14,326.51,326.51,1000.0
2022-04-05 12:25:00,326.61,326.7,326.32,326.49,3200.0,326.61,326.7,326.32,326.49,3200.0
2022-04-05 12:30:00,326.33,326.9,326.33,326.75,2800.0,326.33,326.9,326.33,326.75,2800.0
2022-04-05 12:35:00,326.42,327.26,326.42,327.26,1364.0,326.42,327.26,326.42,327.26,1364.0
2022-04-05 12:40:00,327.38,327.46,327.24,327.25,700.0,327.38,327.46,327.24,327.25,700.0
2022-04-05 12:45:00,327.25,328.01,327.24,327.97,2694.0,327.25,328.01,327.24,327.97,2694.0
2022-04-05 12:50:00,328.08,328.3,328.08,328.24,1100.0,328.08,328.3,328.08,328.24,1100.0
2022-04-05 12:55:00,328.33,328.85,328.33,328.76,1800.0,328.33,328.85,328.33,328.76,1800.0
2022-04-05 13:00:00,328.74,329.04,328.59,329.04,3099.0,328.74,329.04,328.59,329.04,3099.0
2022-04-05 13:05:00,328.87,329.6,328.86,329.49,1405.0,328.87,329.6,328.86,329.49,1405.0
2022-04-05 13:10:00,329.75,329.88,329.46,329.69,1300.0,329.75,329.88,329.46,329.69,1300.0
2022-04-05 13:15:00,329.51,329.76,329.37,329.75,1100.0,329.51,329.76,329.37,329.75,1100.0
2022-04-05 13:20:00,329.6,329.81,329.44,329.62,3000.0,329.6,329.81,329.44,329.62,3000.0
2022-04-05 13:25:00,329.6,329.62,329.28,329.28,3100.0,329.6,329.62,329.28,329.28,3100.0
2022-04-05 13:30:00,329.13,329.27,328.88,329.1,2500.0,329.13,329.27,328.88,329.1,2500.0
2022-04-05 13:35:00,328.97,328.97,328.47,328.62,3100.0,328.97,328.97,328.47,328.62,3100.0
2022-04-05 13:40:00,328.53,328.59,327.88,327.88,3000.0,328.53,328.59,327.88,327.88,3000.0
2022-04-05 13:45:00,328.14,328.14,327.63,327.67,1700.0,328.14,328.14,327.63,327.67,1700.0
2022-04-05 13:50:00,327.59,327.83,327.31,327.51,2195.0,327.59,327.83,327.31,327.51,2195.0
2022-04-05 13:55:00,327.58,328.23,327.58,328.23,2006.0,327.58,328.23,327.58,328.23,2006.0
2022-04-05 14:00:00,327.96,328.18,327.87,327.93,900.0,327.96,328.18,327.87,327.93,900.0
2022-04-05 14:05:00,327.8,328.29,327.8,328.06,1620.0,327.8,328.29,327.8,328.06,1620.0
2022-04-05 14:10:00,327.85,328.31,327.84,328.28,2200.0,327.85,328.31,327.84,328.28,2200.0
2022-04-05 14:15:00,328.27,329.19,328.21,328.91,1800.0,328.27,329.19,328.21,328.91,1800.0
2022-04-05 14:20:00,329.1,329.23,328.72,328.84,1100.0,329.1,329.23,328.72,328.84,1100.0
2022-04-05 14:25:00,328.86,329.19,328.59,328.86,1700.0,328.86,329.19,328.59,328.86,1700.0
2022-04-05 14:30:00,328.75,329.08,328.69,329.0,2588.0,328.75,329.08,328.69,329.0,2588.0
2022-04-05 14:35:00,329.02,329.44,329.0,329.0,1498.0,329.02,329.44,329.0,329.0,1498.0
2022-04-05 14:40:00,328.79,329.77,328.78,329.55,2700.0,328.79,329.77,328.78,329.55,2700.0
2022-04-05 14:45:00,329.71,330.01,329.53,329.74,3100.0,329.71,330.01,329.53,329.74,3100.0
2022-04-05 14:50:00,329.81,329.99,329.37,329.5,2510.0,329.81,329.99,329.37,329.5,2510.0
2022-04-05 14:55:00,329.58,329.71,328.95,328.96,1400.0,329.58,329.71,328.95,328.96,1400.0
2022-04-05 15:00:00,329.0,329.46,328.41,328.42,2322.0,329.0,329.46,328.41,328.42,2322.0
2022-04-05 15:05:00,328.31,328.48,327.82,327.89,2781.0,328.31,328.48,327.82,327.89,2781.0
2022-04-05 15:10:00,327.88,327.92,327.37,327.73,2400.0,327.88,327.92,327.37,327.73,2400.0
2022-04-05 15:15:00,327.61,327.66,327.12,327.12,4600.0,327.61,327.66,327.12,327.12,4600.0
2022-04-05 15:20:00,327.03,328.03,327.03,327.91,3878.0,327.03,328.03,327.03,327.91,3878.0
2022-04-05 15:25:00,327.74,327.92,327.51,327.81,4548.0,327.74,327.92,327.51,327.81,4548.0
2022-04-05 15:30:00,327.7,327.7,326.78,327.12,4400.0,327.7,327.7,326.78,327.12,4400.0
2022-04-05 15:35:00,327.04,327.15,326.62,327.02,6163.0,327.04,327.15,326.62,327.02,6163.0
2022-04-05 15:40:00,327.04,327.33,326.79,327.28,3300.0,327.04,327.33,326.79,327.28,3300.0
2022-04-05 15:45:00,327.29,327.47,326.45,326.45,7873.0,327.29,327.47,326.45,326.45,7873.0
2022-04-05 15:50:00,326.41,327.66,325.6,327.33,19397.0,326.41,327.66,325.6,327.33,19397.0
2022-04-05 15:55:00,327.39,327.82,326.97,327.7,41599.0,327.39,327.82,326.97,327.7,41599.0
2022-04-06 09:30:00,323.91,324.38,321.53,322.95,18169.0,323.91,324.38,321.53,322.95,18169.0
2022-04-06 09:35:00,323.14,323.14,320.95,321.4,7479.0,323.14,323.14,320.95,321.4,7479.0
2022-04-06 09:40:00,321.53,322.04,320.73,321.23,6400.0,321.53,322.04,320.73,321.23,6400.0
2022-04-06 09:45:00,321.19,321.84,320.0,320.0,6420.0,321.19,321.84,320.0,320.0,6420.0
2022-04-06 09:50:00,319.44,319.72,318.7,318.78,6548.0,319.44,319.72,318.7,318.78,6548.0
2022-04-06 09:55:00,318.77,320.4,318.5,320.18,1501.0,318.77,320.4,318.5,320.18,1501.0
2022-04-06 10:00:00,320.13,320.13,318.79,318.96,9810.0,320.13,320.13,318.79,318.96,9810.0
2022-04-06 10:05:00,319.39,319.8,319.11,319.62,700.0,319.39,319.8,319.11,319.62,700.0
2022-04-06 10:10:00,319.52,320.0,318.94,319.82,2200.0,319.52,320.0,318.94,319.82,2200.0
2022-04-06 10:15:00,320.34,321.79,320.34,321.49,2495.0,320.34,321.79,320.34,321.49,2495.0
2022-04-06 10:20:00,321.64,321.71,321.08,321.31,1600.0,321.64,321.71,321.08,321.31,1600.0
2022-04-06 10:25:00,321.29,321.34,320.36,320.41,2404.0,321.29,321.34,320.36,320.41,2404.0
2022-04-06 10:30:00,320.34,321.53,320.33,320.33,2711.0,320.34,321.53,320.33,320.33,2711.0
2022-04-06 10:35:00,320.97,320.97,320.41,320.61,1510.0,320.97,320.97,320.41,320.61,1510.0
2022-04-06 10:40:00,320.3,322.01,320.3,321.99,2100.0,320.3,322.01,320.3,321.99,2100.0
2022-04-06 10:45:00,321.75,322.19,320.98,321.25,7464.0,321.75,322.19,320.98,321.25,7464.0
2022-04-06 10:50:00,321.28,321.33,320.15,320.52,3575.0,321.28,321.33,320.15,320.52,3575.0
2022-04-06 10:55:00,320.69,320.69,319.59,319.67,2920.0,320.69,320.69,319.59,319.67,2920.0
2022-04-06 11:00:00,319.32,320.2,318.96,320.2,2450.0,319.32,320.2,318.96,320.2,2450.0
2022-04-06 11:05:00,319.47,320.01,319.36,319.42,926.0,319.47,320.01,319.36,319.42,926.0
2022-04-06 11:10:00,319.47,320.69,319.47,320.69,4790.0,319.47,320.69,319.47,320.69,4790.0
2022-04-06 11:15:00,320.61,321.24,320.5,320.67,2900.0,320.61,321.24,320.5,320.67,2900.0
2022-04-06 11:20:00,320.92,322.63,320.92,322.63,900.0,320.92,322.63,320.92,322.63,900.0
2022-04-06 11:25:00,321.76,322.0,321.48,321.95,1057.0,321.76,322.0,321.48,321.95,1057.0
2022-04-06 11:30:00,321.95,322.06,321.27,321.37,3511.0,321.95,322.06,321.27,321.37,3511.0
2022-04-06 11:35:00,321.59,322.22,321.42,321.99,1800.0,321.59,322.22,321.42,321.99,1800.0
2022-04-06 11:40:00,322.11,323.46,322.11,323.09,3213.0,322.11,323.46,322.11,323.09,3213.0
2022-04-06 11:45:00,323.31,323.67,322.88,323.41,3433.0,323.31,323.67,322.88,323.41,3433.0
2022-04-06 11:50:00,323.51,323.55,322.73,322.9,3000.0,323.51,323.55,322.73,322.9,3000.0
2022-04-06 11:55:00,322.77,323.17,322.3,322.73,1100.0,322.77,323.17,322.3,322.73,1100.0
2022-04-06 12:00:00,322.52,322.69,322.29,322.36,1300.0,322.52,322.69,322.29,322.36,1300.0
2022-04-06 12:05:00,322.27,322.68,321.73,321.83,22005.0,322.27,322.68,321.73,321.83,22005.0
2022-04-06 12:10:00,321.99,322.08,321.46,321.49,2000.0,321.99,322.08,321.46,321.49,2000.0
2022-04-06 12:15:00,321.5,321.8,321.35,321.8,2058.0,321.5,321.8,321.35,321.8,2058.0
2022-04-06 12:20:00,321.84,322.1,321.21,321.26,2933.0,321.84,322.1,321.21,321.26,2933.0
2022-04-06 12:25:00,321.21,321.26,320.62,320.63,3345.0,321.21,321.26,320.62,320.63,3345.0
2022-04-06 12:30:00,320.47,321.23,320.47,321.23,1882.0,320.47,321.23,320.47,321.23,1882.0
2022-04-06 12:35:00,321.19,321.19,320.66,320.68,1300.0,321.19,321.19,320.66,320.68,1300.0
2022-04-06 12:40:00,320.79,321.21,320.71,321.01,3300.0,320.79,321.21,320.71,321.01,3300.0
2022-04-06 12:45:00,321.2,321.42,320.68,321.25,2938.0,321.2,321.42,320.68,321.25,2938.0
2022-04-06 12:50:00,321.45,322.09,321.45,322.09,1400.0,321.45,322.09,321.45,322.09,1400.0
2022-04-06 12:55:00,322.09,322.21,321.94,321.97,6761.0,322.09,322.21,321.94,321.97,6761.0
2022-04-06 13:00:00,322.02,322.04,321.8,322.02,1050.0,322.02,322.04,321.8,322.02,1050.0
2022-04-06 13:05:00,322.27,322.79,322.27,322.69,3997.0,322.27,322.79,322.27,322.69,3997.0
2022-04-06 13:10:00,322.81,323.2,322.53,322.76,1100.0,322.81,323.2,322.53,322.76,1100.0
2022-04-06 13:15:00,322.8,323.43,322.8,323.43,1600.0,322.8,323.43,322.8,323.43,1600.0
2022-04-06 13:20:00,323.47,323.84,323.43,323.55,2450.0,323.47,323.84,323.43,323.55,2450.0
2022-04-06 13:25:00,323.87,324.31,323.84,324.31,1422.0,323.87,324.31,323.84,324.31,1422.0
2022-04-06 13:30:00,324.03,324.4,323.98,324.4,2100.0,324.03,324.4,323.98,324.4,2100.0
2022-04-06 13:35:00,324.15,325.01,324.01,325.0,1413.0,324.15,325.01,324.01,325.0,1413.0
2022-04-06 13:40:00,325.02,326.18,325.02,325.87,5664.0,325.02,326.18,325.02,325.87,5664.0
2022-04-06 13:45:00,325.99,326.72,325.67,326.68,2324.0,325.99,326.72,325.67,326.68,2324.0
2022-04-06 13:50:00,326.41,326.81,326.22,326.45,2300.0,326.41,326.81,326.22,326.45,2300.0
2022-04-06 13:55:00,326.39,326.39,325.48,325.48,2975.0,326.39,326.39,325.48,325.48,2975.0
2022-04-06 14:00:00,325.32,328.25,324.62,326.98,3705.0,325.32,328.25,324.62,326.98,3705.0
2022-04-06 14:05:00,326.69,326.69,323.88,323.88,2750.0,326.69,326.69,323.88,323.88,2750.0
2022-04-06 14:10:00,323.68,323.75,322.6,322.61,1000.0,323.68,323.75,322.6,322.61,1000.0
2022-04-06 14:15:00,321.79,321.98,321.45,321.71,1100.0,321.79,321.98,321.45,321.71,1100.0
2022-04-06 14:20:00,321.87,323.01,321.87,322.75,4864.0,321.87,323.01,321.87,322.75,4864.0
2022-04-06 14:25:00,323.55,323.92,322.98,323.17,2000.0,323.55,323.92,322.98,323.17,2000.0
2022-04-06 14:30:00,323.48,326.84,323.47,326.69,3023.0,323.48,326.84,323.47,326.69,3023.0
2022-04-06 14:35:00,326.92,327.15,325.34,325.65,4700.0,326.92,327.15,325.34,325.65,4700.0
2022-04-06 14:40:00,325.72,325.98,324.18,325.87,2853.0,325.72,325.98,324.18,325.87,2853.0
2022-04-06 14:45:00,326.03,326.33,324.96,324.96,4800.0,326.03,326.33,324.96,324.96,4800.0
2022-04-06 14:50:00,325.36,326.69,325.32,326.69,3295.0,325.36,326.69,325.32,326.69,3295.0
2022-04-06 14:55:00,327.08,328.43,327.08,328.34,1997.0,327.08,328.43,327.08,328.34,1997.0
2022-04-06 15:00:00,328.48,329.61,328.18,329.36,9453.0,328.48,329.61,328.18,329.36,9453.0
2022-04-06 15:05:00,328.72,328.8,327.21,327.62,2500.0,328.72,328.8,327.21,327.62,2500.0
2022-04-06 15:10:00,327.68,328.1,326.26,327.03,6280.0,327.68,328.1,326.26,327.03,6280.0
2022-04-06 15:15:00,327.02,327.18,326.13,326.25,5405.0,327.02,327.18,326.13,326.25,5405.0
2022-04-06 15:20:00,326.04,326.04,325.06,325.3,4788.0,326.04,326.04,325.06,325.3,4788.0
2022-04-06 15:25:00,325.16,325.28,324.32,324.37,5100.0,325.16,325.28,324.32,324.37,5100.0
2022-04-06 15:30:00,324.24,325.01,323.94,323.94,6039.0,324.24,325.01,323.94,323.94,6039.0
2022-04-06 15:35:00,323.99,325.73,323.62,325.67,10714.0,323.99,325.73,323.62,325.67,10714.0
2022-04-06 15:40:00,325.81,325.96,325.04,325.27,11055.0,325.81,325.96,325.04,325.27,11055.0
2022-04-06 15:45:00,325.03,326.85,325.03,326.25,20229.0,325.03,326.85,325.03,326.25,20229.0
2022-04-06 15:50:00,326.36,326.48,325.39,325.46,25405.0,326.36,326.48,325.39,325.46,25405.0
2022-04-06 15:55:00,325.42,326.16,324.53,325.1,77666.0,325.42,326.16,324.53,325.1,77666.0
2022-04-07 09:30:00,322.49,326.02,322.49,325.45,12502.0,322.49,326.02,322.49,325.45,12502.0
2022-04-07 09:35:00,326.33,329.03,325.87,328.25,4386.0,326.33,329.03,325.87,328.25,4386.0
2022-04-07 09:40:00,328.54,328.99,326.01,326.01,2400.0,328.54,328.99,326.01,326.01,2400.0
2022-04-07 09:45:00,326.12,326.27,324.1,324.27,1800.0,326.12,326.27,324.1,324.27,1800.0
2022-04-07 09:50:00,324.12,327.33,324.12,327.13,1800.0,324.12,327.33,324.12,327.13,1800.0
2022-04-07 09:55:00,327.13,328.85,326.75,327.71,3704.0,327.13,328.85,326.75,327.71,3704.0
2022-04-07 10:00:00,328.0,329.11,327.05,328.24,3834.0,328.0,329.11,327.05,328.24,3834.0
2022-04-07 10:05:00,327.96,327.96,325.31,325.31,4296.0,327.96,327.96,325.31,325.31,4296.0
2022-04-07 10:10:00,325.6,326.92,325.43,326.92,2206.0,325.6,326.92,325.43,326.92,2206.0
2022-04-07 10:15:00,326.74,326.74,325.39,325.4,1468.0,326.74,326.74,325.39,325.4,1468.0
2022-04-07 10:20:00,325.19,325.8,324.59,325.79,1531.0,325.19,325.8,324.59,325.79,1531.0
2022-04-07 10:25:00,326.16,327.66,326.16,327.11,8563.0,326.16,327.66,326.16,327.11,8563.0
2022-04-07 10:30:00,327.05,328.08,326.41,327.28,19566.0,327.05,328.08,326.41,327.28,19566.0
2022-04-07 10:35:00,327.28,328.33,326.46,326.46,3606.0,327.28,328.33,326.46,326.46,3606.0
2022-04-07 10:40:00,325.64,325.65,324.68,324.92,2976.0,325.64,325.65,324.68,324.92,2976.0
2022-04-07 10:45:00,324.84,325.17,324.49,324.92,1600.0,324.84,325.17,324.49,324.92,1600.0
2022-04-07 10:50:00,325.2,326.33,325.2,325.9,1600.0,325.2,326.33,325.2,325.9,1600.0
2022-04-07 10:55:00,326.04,326.52,325.87,326.48,4650.0,326.04,326.52,325.87,326.48,4650.0
2022-04-07 11:00:00,326.82,327.62,326.39,326.57,2200.0,326.82,327.62,326.39,326.57,2200.0
2022-04-07 11:05:00,326.52,326.77,326.05,326.05,2476.0,326.52,326.77,326.05,326.05,2476.0
2022-04-07 11:10:00,326.31,326.45,325.66,326.16,1000.0,326.31,326.45,325.66,326.16,1000.0
2022-04-07 11:15:00,326.05,326.05,325.34,325.52,1830.0,326.05,326.05,325.34,325.52,1830.0
2022-04-07 11:20:00,326.07,326.08,325.28,325.71,2421.0,326.07,326.08,325.28,325.71,2421.0
2022-04-07 11:25:00,325.69,326.24,325.06,325.11,41900.0,325.69,326.24,325.06,325.11,41900.0
2022-04-07 11:30:00,324.95,324.95,323.27,323.55,1074.0,324.95,324.95,323.27,323.55,1074.0
2022-04-07 11:35:00,323.94,324.99,323.94,324.99,1100.0,323.94,324.99,323.94,324.99,1100.0
2022-04-07 11:40:00,324.49,325.01,324.4,324.4,793.0,324.49,325.01,324.4,324.4,793.0
2022-04-07 11:45:00,324.75,325.13,324.67,324.68,1142.0,324.75,325.13,324.67,324.68,1142.0
2022-04-07 11:50:00,324.03,324.19,324.03,324.07,400.0,324.03,324.19,324.03,324.07,400.0
2022-04-07 11:55:00,323.42,323.64,323.19,323.64,1100.0,323.42,323.64,323.19,323.64,1100.0
2022-04-07 12:00:00,323.39,323.88,323.26,323.53,1403.0,323.39,323.88,323.26,323.53,1403.0
2022-04-07 12:05:00,323.65,323.65,323.41,323.42,600.0,323.65,323.65,323.41,323.42,600.0
2022-04-07 12:10:00,323.92,324.18,323.75,324.04,795.0,323.92,324.18,323.75,324.04,795.0
2022-04-07 12:15:00,324.25,324.25,323.69,324.03,1500.0,324.25,324.25,323.69,324.03,1500.0
2022-04-07 12:20:00,324.03,324.57,323.74,323.75,859.0,324.03,324.57,323.74,323.75,859.0
2022-04-07 12:25:00,323.58,323.74,322.92,323.28,960.0,323.58,323.74,322.92,323.28,960.0
2022-04-07 12:30:00,323.4,323.49,323.38,323.4,1325.0,323.4,323.49,323.38,323.4,1325.0
2022-04-07 12:35:00,323.4,323.5,322.79,322.85,1500.0,323.4,323.5,322.79,322.85,1500.0
2022-04-07 12:40:00,322.67,323.17,322.67,322.7,1318.0,322.67,323.17,322.67,322.7,1318.0
2022-04-07 12:45:00,322.46,322.75,321.9,321.9,1838.0,322.46,322.75,321.9,321.9,1838.0
2022-04-07 12:50:00,321.94,322.79,321.94,322.67,1903.0,321.94,322.79,321.94,322.67,1903.0
2022-04-07 12:55:00,322.57,323.3,322.47,323.3,1700.0,322.57,323.3,322.47,323.3,1700.0
2022-04-07 13:00:00,323.45,324.39,323.45,324.39,961.0,323.45,324.39,323.45,324.39,961.0
2022-04-07 13:05:00,324.21,324.46,324.19,324.46,720.0,324.21,324.46,324.19,324.46,720.0
2022-04-07 13:10:00,324.71,325.39,324.71,325.12,1000.0,324.71,325.39,324.71,325.12,1000.0
2022-04-07 13:15:00,324.94,325.45,324.93,325.43,1452.0,324.94,325.45,324.93,325.43,1452.0
2022-04-07 13:20:00,325.54,325.56,325.03,325.03,1700.0,325.54,325.56,325.03,325.03,1700.0
2022-04-07 13:25:00,325.18,325.93,325.17,325.8,1800.0,325.18,325.93,325.17,325.8,1800.0
2022-04-07 13:30:00,325.52,326.34,325.52,326.15,1258.0,325.52,326.34,325.52,326.15,1258.0
2022-04-07 13:35:00,326.07,326.56,325.87,326.05,2279.0,326.07,326.56,325.87,326.05,2279.0
2022-04-07 13:40:00,325.96,326.33,325.92,325.95,2090.0,325.96,326.33,325.92,325.95,2090.0
2022-04-07 13:45:00,326.13,326.48,325.45,325.46,812.0,326.13,326.48,325.45,325.46,812.0
2022-04-07 13:50:00,325.14,325.47,324.96,325.27,1400.0,325.14,325.47,324.96,325.27,1400.0
2022-04-07 13:55:00,325.76,326.86,325.76,326.86,2227.0,325.76,326.86,325.76,326.86,2227.0
2022-04-07 14:00:00,327.05,327.38,326.79,326.85,1660.0,327.05,327.38,326.79,326.85,1660.0
2022-04-07 14:05:00,326.59,327.02,326.44,326.94,1700.0,326.59,327.02,326.44,326.94,1700.0
2022-04-07 14:10:00,326.79,326.79,326.38,326.62,1200.0,326.79,326.79,326.38,326.62,1200.0
2022-04-07 14:15:00,326.08,326.12,326.02,326.02,629.0,326.08,326.12,326.02,326.02,629.0
2022-04-07 14:20:00,325.81,326.21,325.81,325.97,1913.0,325.81,326.21,325.81,325.97,1913.0
2022-04-07 14:25:00,326.23,327.25,325.69,325.69,1212.0,326.23,327.25,325.69,325.69,1212.0
2022-04-07 14:30:00,325.81,325.89,325.55,325.7,1628.0,325.81,325.89,325.55,325.7,1628.0
2022-04-07 14:35:00,325.49,325.96,325.37,325.96,1689.0,325.49,325.96,325.37,325.96,1689.0
2022-04-07 14:40:00,325.67,325.87,325.1,325.79,2895.0,325.67,325.87,325.1,325.79,2895.0
2022-04-07 14:45:00,325.6,326.54,325.49,326.41,2500.0,325.6,326.54,325.49,326.41,2500.0
2022-04-07 14:50:00,326.6,327.64,326.5,327.14,1981.0,326.6,327.64,326.5,327.14,1981.0
2022-04-07 14:55:00,327.55,328.23,327.31,328.23,2500.0,327.55,328.23,327.31,328.23,2500.0
2022-04-07 15:00:00,327.98,328.93,327.81,328.48,24200.0,327.98,328.93,327.81,328.48,24200.0
2022-04-07 15:05:00,328.52,328.88,328.41,328.68,2200.0,328.52,328.88,328.41,328.68,2200.0
2022-04-07 15:10:00,328.6,329.65,328.6,329.65,1944.0,328.6,329.65,328.6,329.65,1944.0
2022-04-07 15:15:00,329.82,329.93,329.04,329.15,6000.0,329.82,329.93,329.04,329.15,6000.0
2022-04-07 15:20:00,328.93,329.01,328.59,328.74,3497.0,328.93,329.01,328.59,328.74,3497.0
2022-04-07 15:25:00,328.97,329.34,328.57,328.61,4500.0,328.97,329.34,328.57,328.61,4500.0
2022-04-07 15:30:00,328.82,329.25,328.75,328.95,5707.0,328.82,329.25,328.75,328.95,5707.0
2022-04-07 15:35:00,329.1,329.26,328.88,329.24,5200.0,329.1,329.26,328.88,329.24,5200.0
2022-04-07 15:40:00,329.31,329.62,328.55,328.62,6570.0,329.31,329.62,328.55,328.62,6570.0
2022-04-07 15:45:00,328.44,328.95,327.74,328.1,7155.0,328.44,328.95,327.74,328.1,7155.0
2022-04-07 15:50:00,326.82,327.94,326.81,327.18,32882.0,326.82,327.94,326.81,327.18,32882.0
2022-04-07 15:55:00,327.11,327.15,326.07,326.33,55692.0,327.11,327.15,326.07,326.33,55692.0
2022-04-08 09:30:00,324.29,324.29,321.18,321.57,11671.0,324.29,324.29,321.18,321.57,11671.0
2022-04-08 09:35:00,321.26,321.62,320.21,320.5,5023.0,321.26,321.62,320.21,320.5,5023.0
2022-04-08 09:40:00,319.63,320.6,319.13,320.14,2767.0,319.63,320.6,319.13,320.14,2767.0
2022-04-08 09:45:00,319.9,320.86,319.89,320.45,2590.0,319.9,320.86,319.89,320.45,2590.0
2022-04-08 09:50:00,319.18,319.18,317.68,318.96,2200.0,319.18,319.18,317.68,318.96,2200.0
2022-04-08 09:55:00,318.69,318.7,317.26,317.27,3668.0,318.69,318.7,317.26,317.27,3668.0
2022-04-08 10:00:00,317.11,318.46,317.05,318.39,2900.0,317.11,318.46,317.05,318.39,2900.0
2022-04-08 10:05:00,318.57,319.18,317.21,319.18,3573.0,318.57,319.18,317.21,319.18,3573.0
2022-04-08 10:10:00,319.28,320.38,318.91,319.95,57500.0,319.28,320.38,318.91,319.95,57500.0
2022-04-08 10:15:00,320.09,321.25,319.28,321.25,92597.0,320.09,321.25,319.28,321.25,92597.0
2022-04-08 10:20:00,321.12,321.95,320.89,321.95,2120.0,321.12,321.95,320.89,321.95,2120.0
2022-04-08 10:25:00,322.05,323.72,322.05,322.62,4617.0,322.05,323.72,322.05,322.62,4617.0
2022-04-08 10:30:00,322.93,323.7,322.74,323.7,3196.0,322.93,323.7,322.74,323.7,3196.0
2022-04-08 10:35:00,323.54,323.8,323.27,323.56,1700.0,323.54,323.8,323.27,323.56,1700.0
2022-04-08 10:40:00,323.83,324.0,322.56,322.77,2400.0,323.83,324.0,322.56,322.77,2400.0
2022-04-08 10:45:00,322.16,322.19,321.51,321.78,2203.0,322.16,322.19,321.51,321.78,2203.0
2022-04-08 10:50:00,322.04,324.16,321.98,324.16,1900.0,322.04,324.16,321.98,324.16,1900.0
2022-04-08 10:55:00,324.17,324.32,323.84,324.32,1526.0,324.17,324.32,323.84,324.32,1526.0
2022-04-08 11:00:00,324.22,325.04,324.05,324.44,2485.0,324.22,325.04,324.05,324.44,2485.0
2022-04-08 11:05:00,324.65,324.65,323.78,323.83,8754.0,324.65,324.65,323.78,323.83,8754.0
2022-04-08 11:10:00,324.02,324.5,323.84,323.98,2079.0,324.02,324.5,323.84,323.98,2079.0
2022-04-08 11:15:00,323.88,324.19,323.3,323.71,2800.0,323.88,324.19,323.3,323.71,2800.0
2022-04-08 11:20:00,323.42,323.55,322.96,323.29,1800.0,323.42,323.55,322.96,323.29,1800.0
2022-04-08 11:25:00,323.5,323.54,323.02,323.33,1815.0,323.5,323.54,323.02,323.33,1815.0
2022-04-08 11:30:00,323.32,324.06,323.32,323.94,2600.0,323.32,324.06,323.32,323.94,2600.0
2022-04-08 11:35:00,323.32,323.52,323.1,323.52,1385.0,323.32,323.52,323.1,323.52,1385.0
2022-04-08 11:40:00,323.73,324.53,323.73,324.53,2409.0,323.73,324.53,323.73,324.53,2409.0
2022-04-08 11:45:00,324.28,325.03,324.27,325.02,1448.0,324.28,325.03,324.27,325.02,1448.0
2022-04-08 11:50:00,324.95,324.95,323.97,323.97,2029.0,324.95,324.95,323.97,323.97,2029.0
2022-04-08 11:55:00,323.8,323.93,323.61,323.61,3103.0,323.8,323.93,323.61,323.61,3103.0
2022-04-08 12:00:00,324.12,324.19,323.5,323.95,2198.0,324.12,324.19,323.5,323.95,2198.0
2022-04-08 12:05:00,324.07,324.33,323.83,324.11,2662.0,324.07,324.33,323.83,324.11,2662.0
2022-04-08 12:10:00,324.14,324.14,323.35,323.74,845.0,324.14,324.14,323.35,323.74,845.0
2022-04-08 12:15:00,323.75,324.71,323.64,324.63,2924.0,323.75,324.71,323.64,324.63,2924.0
2022-04-08 12:20:00,324.64,325.2,324.61,325.14,800.0,324.64,325.2,324.61,325.14,800.0
2022-04-08 12:25:00,325.09,325.35,324.95,325.13,1700.0,325.09,325.35,324.95,325.13,1700.0
2022-04-08 12:30:00,324.84,324.84,324.36,324.36,1909.0,324.84,324.84,324.36,324.36,1909.0
2022-04-08 12:35:00,324.54,324.54,324.15,324.36,500.0,324.54,324.54,324.15,324.36,500.0
2022-04-08 12:40:00,324.58,324.68,324.17,324.19,1992.0,324.58,324.68,324.17,324.19,1992.0
2022-04-08 12:45:00,324.06,324.36,324.03,324.12,600.0,324.06,324.36,324.03,324.12,600.0
2022-04-08 12:50:00,323.96,324.51,323.86,324.51,3902.0,323.96,324.51,323.86,324.51,3902.0
2022-04-08 12:55:00,324.43,324.81,324.43,324.63,800.0,324.43,324.81,324.43,324.63,800.0
2022-04-08 13:00:00,324.49,324.49,324.2,324.34,1392.0,324.49,324.49,324.2,324.34,1392.0
2022-04-08 13:05:00,324.18,324.41,324.13,324.3,1274.0,324.18,324.41,324.13,324.3,1274.0
2022-04-08 13:10:00,324.6,324.6,323.76,323.82,800.0,324.6,324.6,323.76,323.82,800.0
2022-04-08 13:15:00,323.7,323.87,323.43,323.76,2134.0,323.7,323.87,323.43,323.76,2134.0
2022-04-08 13:20:00,323.51,323.73,322.8,322.8,2312.0,323.51,323.73,322.8,322.8,2312.0
2022-04-08 13:25:00,322.15,322.43,322.0,322.33,2600.0,322.15,322.43,322.0,322.33,2600.0
2022-04-08 13:30:00,322.0,322.09,321.87,322.09,900.0,322.0,322.09,321.87,322.09,900.0
2022-04-08 13:35:00,321.98,322.04,321.8,322.04,700.0,321.98,322.04,321.8,322.04,700.0
2022-04-08 13:40:00,321.89,322.55,321.88,322.36,1300.0,321.89,322.55,321.88,322.36,1300.0
2022-04-08 13:45:00,322.27,322.27,321.91,322.04,2100.0,322.27,322.27,321.91,322.04,2100.0
2022-04-08 13:50:00,322.0,322.58,321.92,322.48,1403.0,322.0,322.58,321.92,322.48,1403.0
2022-04-08 13:55:00,322.32,322.4,322.03,322.03,1100.0,322.32,322.4,322.03,322.03,1100.0
2022-04-08 14:00:00,322.23,322.48,321.79,321.91,2002.0,322.23,322.48,321.79,321.91,2002.0
2022-04-08 14:05:00,321.9,322.4,321.9,322.34,700.0,321.9,322.4,321.9,322.34,700.0
2022-04-08 14:10:00,322.48,322.76,322.39,322.76,1006.0,322.48,322.76,322.39,322.76,1006.0
2022-04-08 14:15:00,322.86,322.96,322.5,322.84,1626.0,322.86,322.96,322.5,322.84,1626.0
2022-04-08 14:20:00,322.84,323.13,322.01,322.05,2400.0,322.84,323.13,322.01,322.05,2400.0
2022-04-08 14:25:00,321.43,321.43,320.93,321.28,1700.0,321.43,321.43,320.93,321.28,1700.0
2022-04-08 14:30:00,320.89,320.94,320.8,320.81,502.0,320.89,320.94,320.8,320.81,502.0
2022-04-08 14:35:00,320.91,321.29,320.9,321.29,1325.0,320.91,321.29,320.9,321.29,1325.0
2022-04-08 14:40:00,321.29,321.57,321.1,321.1,2177.0,321.29,321.57,321.1,321.1,2177.0
2022-04-08 14:45:00,321.0,321.86,320.99,321.74,1500.0,321.0,321.86,320.99,321.74,1500.0
2022-04-08 14:50:00,322.06,322.9,321.85,322.74,3102.0,322.06,322.9,321.85,322.74,3102.0
2022-04-08 14:55:00,322.7,322.7,322.01,322.01,3210.0,322.7,322.7,322.01,322.01,3210.0
2022-04-08 15:00:00,321.9,322.09,321.77,321.81,1600.0,321.9,322.09,321.77,321.81,1600.0
2022-04-08 15:05:00,321.88,322.06,321.37,321.37,900.0,321.88,322.06,321.37,321.37,900.0
2022-04-08 15:10:00,321.63,322.63,321.57,322.57,3794.0,321.63,322.63,321.57,322.57,3794.0
2022-04-08 15:15:00,322.15,322.84,322.14,322.23,1700.0,322.15,322.84,322.14,322.23,1700.0
2022-04-08 15:20:00,322.23,322.23,321.7,321.88,4200.0,322.23,322.23,321.7,321.88,4200.0
2022-04-08 15:25:00,322.0,322.1,321.7,321.93,3336.0,322.0,322.1,321.7,321.93,3336.0
2022-04-08 15:30:00,321.91,322.35,321.75,321.75,4000.0,321.91,322.35,321.75,321.75,4000.0
2022-04-08 15:35:00,321.66,321.67,321.22,321.46,3606.0,321.66,321.67,321.22,321.46,3606.0
2022-04-08 15:40:00,321.61,322.16,321.35,321.9,6006.0,321.61,322.16,321.35,321.9,6006.0
2022-04-08 15:45:00,321.9,322.29,321.05,321.18,7471.0,321.9,322.29,321.05,321.18,7471.0
2022-04-08 15:50:00,321.13,321.24,319.91,319.91,17200.0,321.13,321.24,319.91,319.91,17200.0
2022-04-08 15:55:00,319.92,320.02,319.29,319.86,42244.0,319.92,320.02,319.29,319.86,42244.0
2022-04-11 09:30:00,316.02,316.65,314.76,314.88,11943.0,316.02,316.65,314.76,314.88,11943.0
2022-04-11 09:35:00,314.28,315.17,313.3,313.5,8498.0,314.28,315.17,313.3,313.5,8498.0
2022-04-11 09:40:00,313.51,315.63,312.75,315.33,4505.0,313.51,315.63,312.75,315.33,4505.0
2022-04-11 09:45:00,315.49,317.38,315.14,316.29,3314.0,315.49,317.38,315.14,316.29,3314.0
2022-04-11 09:50:00,316.24,316.24,314.59,314.83,2002.0,316.24,316.24,314.59,314.83,2002.0
2022-04-11 09:55:00,314.44,314.65,313.64,314.07,4100.0,314.44,314.65,313.64,314.07,4100.0
2022-04-11 10:00:00,313.63,314.81,312.77,313.17,4244.0,313.63,314.81,312.77,313.17,4244.0
2022-04-11 10:05:00,312.99,314.09,312.87,313.73,2400.0,312.99,314.09,312.87,313.73,2400.0
2022-04-11 10:10:00,314.25,314.26,312.73,313.22,5590.0,314.25,314.26,312.73,313.22,5590.0
2022-04-11 10:15:00,313.22,314.28,311.61,312.14,3643.0,313.22,314.28,311.61,312.14,3643.0
2022-04-11 10:20:00,312.4,312.53,311.55,311.67,10274.0,312.4,312.53,311.55,311.67,10274.0
2022-04-11 10:25:00,311.75,311.96,309.76,310.45,4528.0,311.75,311.96,309.76,310.45,4528.0
2022-04-11 10:30:00,310.77,311.6,310.57,311.53,4610.0,310.77,311.6,310.57,311.53,4610.0
2022-04-11 10:35:00,311.5,311.85,310.51,310.92,6292.0,311.5,311.85,310.51,310.92,6292.0
2022-04-11 10:40:00,310.56,310.56,309.0,309.13,6021.0,310.56,310.56,309.0,309.13,6021.0
2022-04-11 10:45:00,309.16,309.34,308.25,308.36,14326.0,309.16,309.34,308.25,308.36,14326.0
2022-04-11 10:50:00,308.26,309.57,308.26,309.56,9890.0,308.26,309.57,308.26,309.56,9890.0
2022-04-11 10:55:00,309.46,309.46,307.82,308.23,24871.0,309.46,309.46,307.82,308.23,24871.0
2022-04-11 11:00:00,308.75,308.75,307.91,308.32,3231.0,308.75,308.75,307.91,308.32,3231.0
2022-04-11 11:05:00,308.34,308.96,308.17,308.69,6723.0,308.34,308.96,308.17,308.69,6723.0
2022-04-11 11:10:00,308.46,308.77,307.82,307.82,9198.0,308.46,308.77,307.82,307.82,9198.0
2022-04-11 11:15:00,307.95,308.5,307.95,308.0,5948.0,307.95,308.5,307.95,308.0,5948.0
2022-04-11 11:20:00,308.11,308.43,307.77,307.77,20096.0,308.11,308.43,307.77,307.77,20096.0
2022-04-11 11:25:00,307.76,308.35,307.75,308.06,16530.0,307.76,308.35,307.75,308.06,16530.0
2022-04-11 11:30:00,308.0,309.09,307.94,309.0,25878.0,308.0,309.09,307.94,309.0,25878.0
2022-04-11 11:35:00,309.24,309.24,308.51,308.59,4100.0,309.24,309.24,308.51,308.59,4100.0
2022-04-11 11:40:00,308.55,309.2,308.49,308.82,4989.0,308.55,309.2,308.49,308.82,4989.0
2022-04-11 11:45:00,308.76,308.82,307.56,307.56,4995.0,308.76,308.82,307.56,307.56,4995.0
2022-04-11 11:50:00,307.81,310.02,307.52,310.01,5055.0,307.81,310.02,307.52,310.01,5055.0
2022-04-11 11:55:00,310.11,310.23,309.61,309.68,1850.0,310.11,310.23,309.61,309.68,1850.0
2022-04-11 12:00:00,309.57,309.99,309.39,309.99,2012.0,309.57,309.99,309.39,309.99,2012.0
2022-04-11 12:05:00,309.88,310.0,309.49,309.5,2521.0,309.88,310.0,309.49,309.5,2521.0
2022-04-11 12:10:00,309.64,309.83,309.28,309.29,2478.0,309.64,309.83,309.28,309.29,2478.0
2022-04-11 12:15:00,309.48,309.64,309.27,309.4,3600.0,309.48,309.64,309.27,309.4,3600.0
2022-04-11 12:20:00,309.57,309.57,309.22,309.45,3000.0,309.57,309.57,309.22,309.45,3000.0
2022-04-11 12:25:00,309.47,309.47,309.31,309.44,2121.0,309.47,309.47,309.31,309.44,2121.0
2022-04-11 12:30:00,309.44,309.72,309.44,309.64,3639.0,309.44,309.72,309.44,309.64,3639.0
2022-04-11 12:35:00,309.67,309.79,309.48,309.57,3900.0,309.67,309.79,309.48,309.57,3900.0
2022-04-11 12:40:00,309.51,309.68,309.26,309.66,2000.0,309.51,309.68,309.26,309.66,2000.0
2022-04-11 12:45:00,309.9,310.26,309.7,309.92,2400.0,309.9,310.26,309.7,309.92,2400.0
2022-04-11 12:50:00,309.91,310.03,309.71,310.02,2400.0,309.91,310.03,309.71,310.02,2400.0
2022-04-11 12:55:00,310.17,310.88,310.07,310.68,3805.0,310.17,310.88,310.07,310.68,3805.0
2022-04-11 13:00:00,310.83,312.03,310.83,311.86,2265.0,310.83,312.03,310.83,311.86,2265.0
2022-04-11 13:05:00,311.78,312.51,311.78,312.13,2825.0,311.78,312.51,311.78,312.13,2825.0
2022-04-11 13:10:00,311.74,312.35,311.74,311.97,2810.0,311.74,312.35,311.74,311.97,2810.0
2022-04-11 13:15:00,311.88,311.89,310.9,311.2,2985.0,311.88,311.89,310.9,311.2,2985.0
2022-04-11 13:20:00,311.09,311.41,310.8,311.02,1840.0,311.09,311.41,310.8,311.02,1840.0
2022-04-11 13:25:00,311.23,311.46,311.11,311.2,2300.0,311.23,311.46,311.11,311.2,2300.0
2022-04-11 13:30:00,311.31,311.89,311.31,311.4,1800.0,311.31,311.89,311.31,311.4,1800.0
2022-04-11 13:35:00,311.9,312.27,311.01,311.01,3459.0,311.9,312.27,311.01,311.01,3459.0
2022-04-11 13:40:00,311.4,311.55,310.94,311.07,1600.0,311.4,311.55,310.94,311.07,1600.0
2022-04-11 13:45:00,310.73,311.02,310.36,310.36,2900.0,310.73,311.02,310.36,310.36,2900.0
2022-04-11 13:50:00,310.41,310.74,310.37,310.74,1922.0,310.41,310.74,310.37,310.74,1922.0
2022-04-11 13:55:00,310.58,311.27,310.5,311.27,2200.0,310.58,311.27,310.5,311.27,2200.0
2022-04-11 14:00:00,311.28,311.28,310.42,310.65,2900.0,311.28,311.28,310.42,310.65,2900.0
2022-04-11 14:05:00,310.73,311.76,310.73,311.59,1817.0,310.73,311.76,310.73,311.59,1817.0
2022-04-11 14:10:00,311.34,311.5,310.36,310.36,2700.0,311.34,311.5,310.36,310.36,2700.0
2022-04-11 14:15:00,310.51,310.64,310.23,310.23,7436.0,310.51,310.64,310.23,310.23,7436.0
2022-04-11 14:20:00,310.18,310.43,310.1,310.32,5932.0,310.18,310.43,310.1,310.32,5932.0
2022-04-11 14:25:00,310.23,310.65,310.05,310.65,3200.0,310.23,310.65,310.05,310.65,3200.0
2022-04-11 14:30:00,310.45,310.78,310.2,310.71,2500.0,310.45,310.78,310.2,310.71,2500.0
2022-04-11 14:35:00,310.74,311.08,310.74,310.84,2419.0,310.74,311.08,310.74,310.84,2419.0
2022-04-11 14:40:00,311.22,311.42,310.97,311.42,2800.0,311.22,311.42,310.97,311.42,2800.0
2022-04-11 14:45:00,311.92,312.49,311.6,312.48,2300.0,311.92,312.49,311.6,312.48,2300.0
2022-04-11 14:50:00,312.4,312.81,312.39,312.44,1700.0,312.4,312.81,312.39,312.44,1700.0
2022-04-11 14:55:00,312.56,312.68,312.22,312.68,2802.0,312.56,312.68,312.22,312.68,2802.0
2022-04-11 15:00:00,312.69,313.27,312.04,312.06,3337.0,312.69,313.27,312.04,312.06,3337.0
2022-04-11 15:05:00,312.34,312.64,312.08,312.64,6426.0,312.34,312.64,312.08,312.64,6426.0
2022-04-11 15:10:00,312.65,312.74,311.92,312.38,4300.0,312.65,312.74,311.92,312.38,4300.0
2022-04-11 15:15:00,312.2,312.28,311.67,311.9,4479.0,312.2,312.28,311.67,311.9,4479.0
2022-04-11 15:20:00,311.89,312.15,311.66,311.72,3313.0,311.89,312.15,311.66,311.72,3313.0
2022-04-11 15:25:00,311.4,311.73,311.05,311.4,4320.0,311.4,311.73,311.05,311.4,4320.0
2022-04-11 15:30:00,311.5,311.57,310.76,310.77,3809.0,311.5,311.57,310.76,310.77,3809.0
2022-04-11 15:35:00,310.97,310.97,310.48,310.75,4450.0,310.97,310.97,310.48,310.75,4450.0
2022-04-11 15:40:00,310.82,310.9,310.01,310.21,5056.0,310.82,310.9,310.01,310.21,5056.0
2022-04-11 15:45:00,310.14,310.41,309.9,310.24,10126.0,310.14,310.41,309.9,310.24,10126.0
2022-04-11 15:50:00,310.13,310.27,309.14,309.43,15664.0,310.13,310.27,309.14,309.43,15664.0
2022-04-11 15:55:00,309.23,309.94,309.23,309.77,43240.0,309.23,309.94,309.23,309.77,43240.0
2022-04-12 09:30:00,316.42,317.43,315.2,316.38,11913.0,316.42,317.43,315.2,316.38,11913.0
2022-04-12 09:35:00,316.39,317.39,314.54,315.05,3900.0,316.39,317.39,314.54,315.05,3900.0
2022-04-12 09:40:00,314.95,317.81,314.92,317.6,3406.0,314.95,317.81,314.92,317.6,3406.0
2022-04-12 09:45:00,316.88,318.99,316.88,318.34,2690.0,316.88,318.99,316.88,318.34,2690.0
2022-04-12 09:50:00,319.18,319.99,319.17,319.67,1847.0,319.18,319.99,319.17,319.67,1847.0
2022-04-12 09:55:00,319.07,319.52,318.37,318.51,1900.0,319.07,319.52,318.37,318.51,1900.0
2022-04-12 10:00:00,318.97,319.14,318.0,319.06,2864.0,318.97,319.14,318.0,319.06,2864.0
2022-04-12 10:05:00,319.55,319.66,318.8,319.64,3400.0,319.55,319.66,318.8,319.64,3400.0
2022-04-12 10:10:00,319.64,320.78,319.64,319.74,3016.0,319.64,320.78,319.64,319.74,3016.0
2022-04-12 10:15:00,319.75,319.76,317.54,317.74,7754.0,319.75,319.76,317.54,317.74,7754.0
2022-04-12 10:20:00,318.03,318.56,316.81,316.81,3900.0,318.03,318.56,316.81,316.81,3900.0
2022-04-12 10:25:00,317.44,317.5,316.03,316.03,3589.0,317.44,317.5,316.03,316.03,3589.0
2022-04-12 10:30:00,316.03,316.39,315.68,316.38,4917.0,316.03,316.39,315.68,316.38,4917.0
2022-04-12 10:35:00,316.46,316.51,314.56,315.14,2614.0,316.46,316.51,314.56,315.14,2614.0
2022-04-12 10:40:00,314.75,315.02,314.47,314.47,1800.0,314.75,315.02,314.47,314.47,1800.0
2022-04-12 10:45:00,314.77,315.28,313.97,313.97,5214.0,314.77,315.28,313.97,313.97,5214.0
2022-04-12 10:50:00,314.11,315.51,313.85,314.8,8503.0,314.11,315.51,313.85,314.8,8503.0
2022-04-12 10:55:00,315.03,315.78,314.69,315.17,3963.0,315.03,315.78,314.69,315.17,3963.0
2022-04-12 11:00:00,315.02,315.85,314.74,315.34,5000.0,315.02,315.85,314.74,315.34,5000.0
2022-04-12 11:05:00,315.09,315.5,313.67,313.67,15156.0,315.09,315.5,313.67,313.67,15156.0
2022-04-12 11:10:00,313.74,314.98,313.74,314.98,2900.0,313.74,314.98,313.74,314.98,2900.0
2022-04-12 11:15:00,314.8,315.67,314.76,315.67,8779.0,314.8,315.67,314.76,315.67,8779.0
2022-04-12 11:20:00,315.48,316.28,315.25,315.99,1548.0,315.48,316.28,315.25,315.99,1548.0
2022-04-12 11:25:00,316.26,317.08,316.26,316.54,5319.0,316.26,317.08,316.26,316.54,5319.0
2022-04-12 11:30:00,316.98,317.44,316.75,317.0,7307.0,316.98,317.44,316.75,317.0,7307.0
2022-04-12 11:35:00,317.12,318.0,316.79,317.54,5427.0,317.12,318.0,316.79,317.54,5427.0
2022-04-12 11:40:00,317.92,318.33,317.76,318.04,3400.0,317.92,318.33,317.76,318.04,3400.0
2022-04-12 11:45:00,318.1,318.23,317.57,317.57,1650.0,318.1,318.23,317.57,317.57,1650.0
2022-04-12 11:50:00,317.46,318.5,317.21,318.32,2500.0,317.46,318.5,317.21,318.32,2500.0
2022-04-12 11:55:00,318.27,318.66,317.84,317.95,3303.0,318.27,318.66,317.84,317.95,3303.0
2022-04-12 12:00:00,317.88,317.94,317.33,317.49,2600.0,317.88,317.94,317.33,317.49,2600.0
2022-04-12 12:05:00,317.47,317.47,316.55,316.61,2500.0,317.47,317.47,316.55,316.61,2500.0
2022-04-12 12:10:00,316.51,316.81,316.28,316.6,3811.0,316.51,316.81,316.28,316.6,3811.0
2022-04-12 12:15:00,316.74,317.95,316.73,317.62,2586.0,316.74,317.95,316.73,317.62,2586.0
2022-04-12 12:20:00,317.44,317.63,316.8,317.04,4889.0,317.44,317.63,316.8,317.04,4889.0
2022-04-12 12:25:00,316.84,316.84,316.24,316.76,2508.0,316.84,316.84,316.24,316.76,2508.0
2022-04-12 12:30:00,316.69,317.05,316.31,316.43,2700.0,316.69,317.05,316.31,316.43,2700.0
2022-04-12 12:35:00,316.24,316.75,316.24,316.42,2300.0,316.24,316.75,316.24,316.42,2300.0
2022-04-12 12:40:00,316.36,316.75,316.0,316.32,2424.0,316.36,316.75,316.0,316.32,2424.0
2022-04-12 12:45:00,316.5,316.5,315.63,316.21,1600.0,316.5,316.5,315.63,316.21,1600.0
2022-04-12 12:50:00,316.27,317.19,316.27,316.41,2410.0,316.27,317.19,316.27,316.41,2410.0
2022-04-12 12:55:00,316.56,317.05,316.5,317.05,2147.0,316.56,317.05,316.5,317.05,2147.0
2022-04-12 13:00:00,317.28,317.28,315.75,316.08,1000.0,317.28,317.28,315.75,316.08,1000.0
2022-04-12 13:05:00,316.17,316.42,315.66,315.73,2853.0,316.17,316.42,315.66,315.73,2853.0
2022-04-12 13:10:00,315.88,317.04,315.7,316.8,1300.0,315.88,317.04,315.7,316.8,1300.0
2022-04-12 13:15:00,316.59,316.59,315.64,316.01,1820.0,316.59,316.59,315.64,316.01,1820.0
2022-04-12 13:20:00,316.03,316.66,315.11,315.5,3700.0,316.03,316.66,315.11,315.5,3700.0
2022-04-12 13:25:00,315.41,315.56,314.72,315.11,2426.0,315.41,315.56,314.72,315.11,2426.0
2022-04-12 13:30:00,314.49,315.3,314.49,315.02,1300.0,314.49,315.3,314.49,315.02,1300.0
2022-04-12 13:35:00,315.19,315.55,315.08,315.16,1901.0,315.19,315.55,315.08,315.16,1901.0
2022-04-12 13:40:00,314.76,315.12,314.23,314.59,2771.0,314.76,315.12,314.23,314.59,2771.0
2022-04-12 13:45:00,314.51,314.51,314.0,314.23,1400.0,314.51,314.51,314.0,314.23,1400.0
2022-04-12 13:50:00,314.06,314.08,313.6,313.61,3067.0,314.06,314.08,313.6,313.61,3067.0
2022-04-12 13:55:00,313.45,313.47,313.08,313.41,2829.0,313.45,313.47,313.08,313.41,2829.0
2022-04-12 14:00:00,313.43,313.7,313.02,313.6,4192.0,313.43,313.7,313.02,313.6,4192.0
2022-04-12 14:05:00,313.52,313.93,313.31,313.47,2837.0,313.52,313.93,313.31,313.47,2837.0
2022-04-12 14:10:00,313.21,313.34,312.88,312.88,1561.0,313.21,313.34,312.88,312.88,1561.0
2022-04-12 14:15:00,312.39,312.58,311.43,311.55,2208.0,312.39,312.58,311.43,311.55,2208.0
2022-04-12 14:20:00,311.45,311.93,311.45,311.58,2100.0,311.45,311.93,311.45,311.58,2100.0
2022-04-12 14:25:00,311.35,311.5,310.38,310.39,2790.0,311.35,311.5,310.38,310.39,2790.0
2022-04-12 14:30:00,310.74,310.77,310.18,310.4,700.0,310.74,310.77,310.18,310.4,700.0
2022-04-12 14:35:00,310.91,311.35,310.85,310.86,1120.0,310.91,311.35,310.85,310.86,1120.0
2022-04-12 14:40:00,310.91,310.98,310.57,310.98,1800.0,310.91,310.98,310.57,310.98,1800.0
2022-04-12 14:45:00,311.19,311.6,311.15,311.34,1700.0,311.19,311.6,311.15,311.34,1700.0
2022-04-12 14:50:00,311.23,311.44,311.16,311.43,2359.0,311.23,311.44,311.16,311.43,2359.0
2022-04-12 14:55:00,311.89,312.04,311.4,311.47,1600.0,311.89,312.04,311.4,311.47,1600.0
2022-04-12 15:00:00,311.49,311.49,310.15,310.17,3100.0,311.49,311.49,310.15,310.17,3100.0
2022-04-12 15:05:00,310.18,310.51,309.81,309.81,1900.0,310.18,310.51,309.81,309.81,1900.0
2022-04-12 15:10:00,309.62,310.22,309.35,309.61,6711.0,309.62,310.22,309.35,309.61,6711.0
2022-04-12 15:15:00,309.71,310.25,309.56,309.94,2512.0,309.71,310.25,309.56,309.94,2512.0
2022-04-12 15:20:00,310.4,310.89,310.21,310.63,2400.0,310.4,310.89,310.21,310.63,2400.0
2022-04-12 15:25:00,310.29,310.49,309.64,309.89,4600.0,310.29,310.49,309.64,309.89,4600.0
2022-04-12 15:30:00,309.89,310.39,309.77,310.17,3800.0,309.89,310.39,309.77,310.17,3800.0
2022-04-12 15:35:00,310.29,311.36,310.13,311.19,5857.0,310.29,311.36,310.13,311.19,5857.0
2022-04-12 15:40:00,311.2,311.51,310.66,310.73,5807.0,311.2,311.51,310.66,310.73,5807.0
2022-04-12 15:45:00,310.6,311.67,310.37,311.41,8101.0,310.6,311.67,310.37,311.41,8101.0
2022-04-12 15:50:00,311.27,311.67,310.66,310.93,14086.0,311.27,311.67,310.66,310.93,14086.0
2022-04-12 15:55:00,311.15,311.4,310.34,310.83,30353.0,311.15,311.4,310.34,310.83,30353.0
2022-04-13 09:30:00,310.96,312.58,310.96,311.42,9927.0,310.96,312.58,310.96,311.42,9927.0
2022-04-13 09:35:00,311.45,313.26,311.45,311.95,4117.0,311.45,313.26,311.45,311.95,4117.0
2022-04-13 09:40:00,311.65,313.55,311.47,313.53,23648.0,311.65,313.55,311.47,313.53,23648.0
2022-04-13 09:45:00,313.66,315.16,313.05,315.1,5718.0,313.66,315.16,313.05,315.1,5718.0
2022-04-13 09:50:00,314.25,314.67,313.53,314.49,2690.0,314.25,314.67,313.53,314.49,2690.0
2022-04-13 09:55:00,315.0,315.0,313.58,314.23,5790.0,315.0,315.0,313.58,314.23,5790.0
2022-04-13 10:00:00,314.54,314.54,312.84,313.21,3083.0,314.54,314.54,312.84,313.21,3083.0
2022-04-13 10:05:00,314.6,315.53,313.81,313.81,2053.0,314.6,315.53,313.81,313.81,2053.0
2022-04-13 10:10:00,313.69,315.15,313.69,314.67,3847.0,313.69,315.15,313.69,314.67,3847.0
2022-04-13 10:15:00,315.58,316.9,315.58,316.68,4399.0,315.58,316.9,315.58,316.68,4399.0
2022-04-13 10:20:00,316.68,317.46,316.59,316.92,3583.0,316.68,317.46,316.59,316.92,3583.0
2022-04-13 10:25:00,317.05,317.38,316.76,317.01,4130.0,317.05,317.38,316.76,317.01,4130.0
2022-04-13 10:30:00,317.12,318.36,317.12,317.28,1824.0,317.12,318.36,317.12,317.28,1824.0
2022-04-13 10:35:00,317.6,318.2,317.21,317.69,5058.0,317.6,318.2,317.21,317.69,5058.0
2022-04-13 10:40:00,317.3,318.05,316.47,318.05,15407.0,317.3,318.05,316.47,318.05,15407.0
2022-04-13 10:45:00,318.31,318.58,317.51,317.51,2930.0,318.31,318.58,317.51,317.51,2930.0
2022-04-13 10:50:00,317.69,318.41,317.36,318.09,4311.0,317.69,318.41,317.36,318.09,4311.0
2022-04-13 10:55:00,318.13,318.13,317.21,317.66,3219.0,318.13,318.13,317.21,317.66,3219.0
2022-04-13 11:00:00,317.68,319.64,317.67,319.64,3047.0,317.68,319.64,317.67,319.64,3047.0
2022-04-13 11:05:00,319.64,319.82,319.46,319.77,1300.0,319.64,319.82,319.46,319.77,1300.0
2022-04-13 11:10:00,319.77,320.69,319.5,320.69,5594.0,319.77,320.69,319.5,320.69,5594.0
2022-04-13 11:15:00,320.98,321.53,320.59,321.47,12129.0,320.98,321.53,320.59,321.47,12129.0
2022-04-13 11:20:00,321.31,321.89,321.2,321.89,3206.0,321.31,321.89,321.2,321.89,3206.0
2022-04-13 11:25:00,321.86,321.9,321.29,321.82,3689.0,321.86,321.9,321.29,321.82,3689.0
2022-04-13 11:30:00,321.63,321.89,321.45,321.78,2006.0,321.63,321.89,321.45,321.78,2006.0
2022-04-13 11:35:00,321.52,321.81,321.43,321.67,3792.0,321.52,321.81,321.43,321.67,3792.0
2022-04-13 11:40:00,321.71,322.08,321.47,321.48,2433.0,321.71,322.08,321.47,321.48,2433.0
2022-04-13 11:45:00,321.46,321.46,320.67,320.96,3938.0,321.46,321.46,320.67,320.96,3938.0
2022-04-13 11:50:00,320.84,321.52,320.75,321.48,2500.0,320.84,321.52,320.75,321.48,2500.0
2022-04-13 11:55:00,321.49,321.62,321.35,321.35,4165.0,321.49,321.62,321.35,321.35,4165.0
2022-04-13 12:00:00,321.44,321.48,320.96,321.45,5200.0,321.44,321.48,320.96,321.45,5200.0
2022-04-13 12:05:00,321.44,321.61,321.05,321.18,2800.0,321.44,321.61,321.05,321.18,2800.0
2022-04-13 12:10:00,321.17,321.26,320.52,321.14,11952.0,321.17,321.26,320.52,321.14,11952.0
2022-04-13 12:15:00,321.26,321.5,320.92,321.5,1205.0,321.26,321.5,320.92,321.5,1205.0
2022-04-13 12:20:00,321.23,321.43,320.99,320.99,1100.0,321.23,321.43,320.99,320.99,1100.0
2022-04-13 12:25:00,321.41,321.41,320.79,321.07,845.0,321.41,321.41,320.79,321.07,845.0
2022-04-13 12:30:00,320.4,320.61,320.26,320.36,1700.0,320.4,320.61,320.26,320.36,1700.0
2022-04-13 12:35:00,320.42,320.86,320.42,320.78,2832.0,320.42,320.86,320.42,320.78,2832.0
2022-04-13 12:40:00,320.66,321.23,320.66,321.04,2266.0,320.66,321.23,320.66,321.04,2266.0
2022-04-13 12:45:00,321.18,321.18,320.69,320.72,1090.0,321.18,321.18,320.69,320.72,1090.0
2022-04-13 12:50:00,320.66,320.87,320.5,320.65,1529.0,320.66,320.87,320.5,320.65,1529.0
2022-04-13 12:55:00,320.47,320.79,320.45,320.75,2066.0,320.47,320.79,320.45,320.75,2066.0
2022-04-13 13:00:00,320.91,321.35,320.9,321.18,600.0,320.91,321.35,320.9,321.18,600.0
2022-04-13 13:05:00,321.21,321.35,307.87,312.5,249085.0,321.21,321.35,307.87,312.5,249085.0
2022-04-13 13:10:00,312.48,314.91,311.11,311.21,31656.0,312.48,314.91,311.11,311.21,31656.0
2022-04-13 13:15:00,311.07,311.68,297.36,297.9,166536.0,311.07,311.68,297.36,297.9,166536.0
2022-04-13 13:20:00,297.86,304.64,297.59,301.02,88932.0,297.86,304.64,297.59,301.02,88932.0
2022-04-13 13:25:00,300.88,304.14,300.35,303.7,32314.0,300.88,304.14,300.35,303.7,32314.0
2022-04-13 13:30:00,304.31,304.43,301.01,301.57,42823.0,304.31,304.43,301.01,301.57,42823.0
2022-04-13 13:35:00,301.48,302.48,299.79,300.73,40912.0,301.48,302.48,299.79,300.73,40912.0
2022-04-13 13:40:00,300.81,300.82,297.5,299.92,71384.0,300.81,300.82,297.5,299.92,71384.0
2022-04-13 13:45:00,299.92,302.99,299.89,302.46,36112.0,299.92,302.99,299.89,302.46,36112.0
2022-04-13 13:50:00,302.53,302.55,297.1,297.1,38008.0,302.53,302.55,297.1,297.1,38008.0
2022-04-13 13:55:00,297.22,300.26,296.64,300.16,36805.0,297.22,300.26,296.64,300.16,36805.0
2022-04-13 14:00:00,299.47,301.91,299.47,301.41,17486.0,299.47,301.91,299.47,301.41,17486.0
2022-04-13 14:05:00,301.55,301.69,299.75,300.13,58050.0,301.55,301.69,299.75,300.13,58050.0
2022-04-13 14:10:00,299.95,300.75,299.46,300.05,45041.0,299.95,300.75,299.46,300.05,45041.0
2022-04-13 14:15:00,300.1,300.45,299.94,300.01,36419.0,300.1,300.45,299.94,300.01,36419.0
2022-04-13 14:20:00,300.01,300.77,299.22,300.05,53789.0,300.01,300.77,299.22,300.05,53789.0
2022-04-13 14:25:00,300.1,300.53,299.66,300.22,23672.0,300.1,300.53,299.66,300.22,23672.0
2022-04-13 14:30:00,300.17,302.81,299.92,302.55,31559.0,300.17,302.81,299.92,302.55,31559.0
2022-04-13 14:35:00,302.71,304.36,302.07,303.99,30193.0,302.71,304.36,302.07,303.99,30193.0
2022-04-13 14:40:00,304.09,306.85,303.94,306.73,37437.0,304.09,306.85,303.94,306.73,37437.0
2022-04-13 14:45:00,306.63,308.57,306.24,308.07,39710.0,306.63,308.57,306.24,308.07,39710.0
2022-04-13 14:50:00,308.09,308.09,306.51,306.52,39219.0,308.09,308.09,306.51,306.52,39219.0
2022-04-13 14:55:00,306.46,307.37,306.01,307.0,17237.0,306.46,307.37,306.01,307.0,17237.0
2022-04-13 15:00:00,306.77,307.04,305.41,305.53,11342.0,306.77,307.04,305.41,305.53,11342.0
2022-04-13 15:05:00,305.65,306.41,305.53,305.96,15461.0,305.65,306.41,305.53,305.96,15461.0
2022-04-13 15:10:00,305.96,306.15,305.6,306.0,15427.0,305.96,306.15,305.6,306.0,15427.0
2022-04-13 15:15:00,305.99,306.7,305.75,306.45,16562.0,305.99,306.7,305.75,306.45,16562.0
2022-04-13 15:20:00,306.6,307.51,306.3,307.07,17234.0,306.6,307.51,306.3,307.07,17234.0
2022-04-13 15:25:00,307.09,308.28,306.8,308.1,11949.0,307.09,308.28,306.8,308.1,11949.0
2022-04-13 15:30:00,308.13,308.73,307.69,308.49,26918.0,308.13,308.73,307.69,308.49,26918.0
2022-04-13 15:35:00,308.38,308.97,308.12,308.47,19655.0,308.38,308.97,308.12,308.47,19655.0
2022-04-13 15:40:00,308.45,309.0,308.19,309.0,21090.0,308.45,309.0,308.19,309.0,21090.0
2022-04-13 15:45:00,308.94,309.1,308.05,308.08,22584.0,308.94,309.1,308.05,308.08,22584.0
2022-04-13 15:50:00,308.15,308.31,307.48,307.66,32765.0,308.15,308.31,307.48,307.66,32765.0
2022-04-13 15:55:00,307.79,307.95,306.51,306.61,110511.0,307.79,307.95,306.51,306.61,110511.0
2022-04-14 09:30:00,306.31,306.31,296.31,297.54,72319.0,306.31,306.31,296.31,297.54,72319.0
2022-04-14 09:35:00,299.02,299.83,296.39,298.7,11581.0,299.02,299.83,296.39,298.7,11581.0
2022-04-14 09:40:00,298.71,300.68,298.7,298.88,16585.0,298.71,300.68,298.7,298.88,16585.0
2022-04-14 09:45:00,298.9,298.94,297.2,298.0,11087.0,298.9,298.94,297.2,298.0,11087.0
2022-04-14 09:50:00,298.57,299.51,298.1,299.03,7652.0,298.57,299.51,298.1,299.03,7652.0
2022-04-14 09:55:00,299.03,299.03,298.12,298.88,6000.0,299.03,299.03,298.12,298.88,6000.0
2022-04-14 10:00:00,298.9,300.52,298.88,300.04,8092.0,298.9,300.52,298.88,300.04,8092.0
2022-04-14 10:05:00,299.86,300.0,297.83,297.83,12522.0,299.86,300.0,297.83,297.83,12522.0
2022-04-14 10:10:00,297.83,298.68,297.67,298.4,9125.0,297.83,298.68,297.67,298.4,9125.0
2022-04-14 10:15:00,298.4,299.0,297.82,297.99,6909.0,298.4,299.0,297.82,297.99,6909.0
2022-04-14 10:20:00,297.74,298.22,297.46,297.94,7657.0,297.74,298.22,297.46,297.94,7657.0
2022-04-14 10:25:00,297.81,298.79,297.71,298.31,7593.0,297.81,298.79,297.71,298.31,7593.0
2022-04-14 10:30:00,298.23,298.45,297.43,297.73,7579.0,298.23,298.45,297.43,297.73,7579.0
2022-04-14 10:35:00,297.24,297.28,296.17,297.06,10913.0,297.24,297.28,296.17,297.06,10913.0
2022-04-14 10:40:00,297.03,298.03,296.59,297.31,5000.0,297.03,298.03,296.59,297.31,5000.0
2022-04-14 10:45:00,297.31,298.02,296.14,296.23,56500.0,297.31,298.02,296.14,296.23,56500.0
2022-04-14 10:50:00,296.23,296.7,295.95,296.56,11969.0,296.23,296.7,295.95,296.56,11969.0
2022-04-14 10:55:00,296.31,296.69,296.08,296.14,27807.0,296.31,296.69,296.08,296.14,27807.0
2022-04-14 11:00:00,296.02,298.03,295.88,297.53,38987.0,296.02,298.03,295.88,297.53,38987.0
2022-04-14 11:05:00,297.52,297.52,296.77,296.86,7883.0,297.52,297.52,296.77,296.86,7883.0
2022-04-14 11:10:00,296.9,297.12,296.31,296.64,11403.0,296.9,297.12,296.31,296.64,11403.0
2022-04-14 11:15:00,296.65,297.16,295.79,295.98,6986.0,296.65,297.16,295.79,295.98,6986.0
2022-04-14 11:20:00,296.0,296.6,295.64,296.6,9204.0,296.0,296.6,295.64,296.6,9204.0
2022-04-14 11:25:00,296.7,297.2,296.39,297.2,10399.0,296.7,297.2,296.39,297.2,10399.0
2022-04-14 11:30:00,297.06,297.37,296.33,296.47,5000.0,297.06,297.37,296.33,296.47,5000.0
2022-04-14 11:35:00,296.38,296.38,295.51,295.51,3500.0,296.38,296.38,295.51,295.51,3500.0
2022-04-14 11:40:00,295.65,295.94,294.91,295.05,15987.0,295.65,295.94,294.91,295.05,15987.0
2022-04-14 11:45:00,294.99,295.19,294.63,295.17,9273.0,294.99,295.19,294.63,295.17,9273.0
2022-04-14 11:50:00,295.17,295.23,294.6,294.68,3933.0,295.17,295.23,294.6,294.68,3933.0
2022-04-14 11:55:00,294.67,294.93,294.15,294.16,6168.0,294.67,294.93,294.15,294.16,6168.0
2022-04-14 12:00:00,294.0,294.43,293.26,293.37,12484.0,294.0,294.43,293.26,293.37,12484.0
2022-04-14 12:05:00,293.21,293.72,293.18,293.66,10766.0,293.21,293.72,293.18,293.66,10766.0
2022-04-14 12:10:00,293.5,293.92,293.5,293.71,5279.0,293.5,293.92,293.5,293.71,5279.0
2022-04-14 12:15:00,293.81,294.43,293.69,294.3,8423.0,293.81,294.43,293.69,294.3,8423.0
2022-04-14 12:20:00,294.26,294.32,293.98,294.32,7054.0,294.26,294.32,293.98,294.32,7054.0
2022-04-14 12:25:00,294.34,294.4,293.97,293.98,3765.0,294.34,294.4,293.97,293.98,3765.0
2022-04-14 12:30:00,293.84,295.0,293.79,295.0,5816.0,293.84,295.0,293.79,295.0,5816.0
2022-04-14 12:35:00,294.76,295.33,294.6,294.79,5834.0,294.76,295.33,294.6,294.79,5834.0
2022-04-14 12:40:00,294.8,294.89,294.21,294.47,3173.0,294.8,294.89,294.21,294.47,3173.0
2022-04-14 12:45:00,294.5,294.61,294.19,294.28,2200.0,294.5,294.61,294.19,294.28,2200.0
2022-04-14 12:50:00,294.55,294.65,294.36,294.36,2388.0,294.55,294.65,294.36,294.36,2388.0
2022-04-14 12:55:00,294.49,294.71,294.38,294.52,6264.0,294.49,294.71,294.38,294.52,6264.0
2022-04-14 13:00:00,294.58,294.96,294.46,294.81,2702.0,294.58,294.96,294.46,294.81,2702.0
2022-04-14 13:05:00,294.63,295.33,294.63,295.2,3300.0,294.63,295.33,294.63,295.2,3300.0
2022-04-14 13:10:00,294.78,295.33,294.77,294.94,3545.0,294.78,295.33,294.77,294.94,3545.0
2022-04-14 13:15:00,295.06,295.52,295.01,295.23,3853.0,295.06,295.52,295.01,295.23,3853.0
2022-04-14 13:20:00,295.34,295.85,295.14,295.68,2958.0,295.34,295.85,295.14,295.68,2958.0
2022-04-14 13:25:00,295.67,296.23,295.51,296.12,5156.0,295.67,296.23,295.51,296.12,5156.0
2022-04-14 13:30:00,296.23,296.67,296.11,296.31,4960.0,296.23,296.67,296.11,296.31,4960.0
2022-04-14 13:35:00,296.43,296.82,296.43,296.61,3340.0,296.43,296.82,296.43,296.61,3340.0
2022-04-14 13:40:00,296.61,296.79,296.46,296.55,4518.0,296.61,296.79,296.46,296.55,4518.0
2022-04-14 13:45:00,296.32,296.89,296.32,296.76,2392.0,296.32,296.89,296.32,296.76,2392.0
2022-04-14 13:50:00,296.84,297.63,296.79,297.06,3210.0,296.84,297.63,296.79,297.06,3210.0
2022-04-14 13:55:00,296.94,297.16,296.32,296.8,8470.0,296.94,297.16,296.32,296.8,8470.0
2022-04-14 14:00:00,297.08,298.01,296.78,297.9,7383.0,297.08,298.01,296.78,297.9,7383.0
2022-04-14 14:05:00,298.1,298.58,297.96,298.41,6706.0,298.1,298.58,297.96,298.41,6706.0
2022-04-14 14:10:00,298.43,298.7,298.1,298.1,6724.0,298.43,298.7,298.1,298.1,6724.0
2022-04-14 14:15:00,298.35,298.67,298.11,298.24,4208.0,298.35,298.67,298.11,298.24,4208.0
2022-04-14 14:20:00,297.86,298.11,297.68,297.78,3826.0,297.86,298.11,297.68,297.78,3826.0
2022-04-14 14:25:00,297.95,298.03,297.37,297.72,4860.0,297.95,298.03,297.37,297.72,4860.0
2022-04-14 14:30:00,297.98,298.08,297.69,297.75,4600.0,297.98,298.08,297.69,297.75,4600.0
2022-04-14 14:35:00,297.54,297.6,297.3,297.42,2200.0,297.54,297.6,297.3,297.42,2200.0
2022-04-14 14:40:00,297.49,297.53,297.23,297.25,4469.0,297.49,297.53,297.23,297.25,4469.0
2022-04-14 14:45:00,297.4,297.4,296.66,296.66,2732.0,297.4,297.4,296.66,296.66,2732.0
2022-04-14 14:50:00,296.73,296.86,295.81,295.93,1300.0,296.73,296.86,295.81,295.93,1300.0
2022-04-14 14:55:00,295.74,295.95,295.68,295.93,2380.0,295.74,295.95,295.68,295.93,2380.0
2022-04-14 15:00:00,295.61,295.81,295.39,295.65,5088.0,295.61,295.81,295.39,295.65,5088.0
2022-04-14 15:05:00,295.55,295.74,295.36,295.63,4610.0,295.55,295.74,295.36,295.63,4610.0
2022-04-14 15:10:00,295.53,296.25,295.53,296.25,6374.0,295.53,296.25,295.53,296.25,6374.0
2022-04-14 15:15:00,296.35,297.01,296.35,297.01,10486.0,296.35,297.01,296.35,297.01,10486.0
2022-04-14 15:20:00,297.16,297.38,296.68,296.68,3890.0,297.16,297.38,296.68,296.68,3890.0
2022-04-14 15:25:00,296.73,296.73,296.44,296.44,3771.0,296.73,296.73,296.44,296.44,3771.0
2022-04-14 15:30:00,296.24,296.37,295.52,296.0,9257.0,296.24,296.37,295.52,296.0,9257.0
2022-04-14 15:35:00,295.84,295.99,294.67,294.88,8460.0,295.84,295.99,294.67,294.88,8460.0
2022-04-14 15:40:00,294.65,295.68,294.65,295.38,7595.0,294.65,295.68,294.65,295.38,7595.0
2022-04-14 15:45:00,295.41,295.45,294.74,294.75,15529.0,295.41,295.45,294.74,294.75,15529.0
2022-04-14 15:50:00,294.84,294.85,294.21,294.75,25407.0,294.84,294.85,294.21,294.75,25407.0
2022-04-14 15:55:00,294.82,295.24,294.45,294.91,43781.0,294.82,295.24,294.45,294.91,43781.0
2022-04-18 09:30:00,293.11,296.46,293.01,296.42,12068.0,293.11,296.46,293.01,296.42,12068.0
2022-04-18 09:35:00,295.61,296.54,294.95,294.95,2897.0,295.61,296.54,294.95,294.95,2897.0
2022-04-18 09:40:00,294.86,295.61,293.74,294.11,2438.0,294.86,295.61,293.74,294.11,2438.0
2022-04-18 09:45:00,294.19,294.2,292.52,293.77,5208.0,294.19,294.2,292.52,293.77,5208.0
2022-04-18 09:50:00,294.08,294.16,292.18,292.83,1800.0,294.08,294.16,292.18,292.83,1800.0
2022-04-18 09:55:00,292.66,295.5,292.66,295.48,3912.0,292.66,295.5,292.66,295.48,3912.0
2022-04-18 10:00:00,294.6,297.02,294.6,296.51,2848.0,294.6,297.02,294.6,296.51,2848.0
2022-04-18 10:05:00,296.66,297.47,295.74,295.74,2821.0,296.66,297.47,295.74,295.74,2821.0
2022-04-18 10:10:00,295.35,297.71,295.35,297.47,3400.0,295.35,297.71,295.35,297.47,3400.0
2022-04-18 10:15:00,297.51,297.77,296.91,297.03,5181.0,297.51,297.77,296.91,297.03,5181.0
2022-04-18 10:20:00,297.23,298.24,296.69,298.23,3813.0,297.23,298.24,296.69,298.23,3813.0
2022-04-18 10:25:00,298.4,299.29,298.13,298.13,3396.0,298.4,299.29,298.13,298.13,3396.0
2022-04-18 10:30:00,297.87,298.05,297.42,297.6,5427.0,297.87,298.05,297.42,297.6,5427.0
2022-04-18 10:35:00,297.8,297.98,297.3,297.98,4600.0,297.8,297.98,297.3,297.98,4600.0
2022-04-18 10:40:00,298.11,298.49,297.95,298.26,4570.0,298.11,298.49,297.95,298.26,4570.0
2022-04-18 10:45:00,298.4,298.7,297.97,298.68,6337.0,298.4,298.7,297.97,298.68,6337.0
2022-04-18 10:50:00,298.77,298.8,297.16,297.17,2529.0,298.77,298.8,297.16,297.17,2529.0
2022-04-18 10:55:00,297.22,297.36,296.82,297.36,2400.0,297.22,297.36,296.82,297.36,2400.0
2022-04-18 11:00:00,297.15,297.45,296.85,297.45,802.0,297.15,297.45,296.85,297.45,802.0
2022-04-18 11:05:00,297.53,297.55,297.03,297.19,1388.0,297.53,297.55,297.03,297.19,1388.0
2022-04-18 11:10:00,297.15,297.46,296.5,296.5,1380.0,297.15,297.46,296.5,296.5,1380.0
2022-04-18 11:15:00,296.07,296.21,295.71,296.14,2456.0,296.07,296.21,295.71,296.14,2456.0
2022-04-18 11:20:00,296.1,296.4,295.86,295.87,1215.0,296.1,296.4,295.86,295.87,1215.0
2022-04-18 11:25:00,296.16,297.39,296.16,297.21,7100.0,296.16,297.39,296.16,297.21,7100.0
2022-04-18 11:30:00,297.23,297.51,296.33,296.66,1400.0,297.23,297.51,296.33,296.66,1400.0
2022-04-18 11:35:00,296.93,296.93,296.26,296.26,2100.0,296.93,296.93,296.26,296.26,2100.0
2022-04-18 11:40:00,296.27,296.67,296.27,296.36,1645.0,296.27,296.67,296.27,296.36,1645.0
2022-04-18 11:45:00,296.36,296.36,295.81,295.88,1694.0,296.36,296.36,295.81,295.88,1694.0
2022-04-18 11:50:00,295.9,296.37,295.89,296.21,1009.0,295.9,296.37,295.89,296.21,1009.0
2022-04-18 11:55:00,296.25,296.41,295.7,295.92,1400.0,296.25,296.41,295.7,295.92,1400.0
2022-04-18 12:00:00,295.88,296.19,295.42,295.65,5020.0,295.88,296.19,295.42,295.65,5020.0
2022-04-18 12:05:00,295.59,295.59,294.67,294.93,2841.0,295.59,295.59,294.67,294.93,2841.0
2022-04-18 12:10:00,294.54,294.64,293.92,294.49,4750.0,294.54,294.64,293.92,294.49,4750.0
2022-04-18 12:15:00,294.5,294.62,293.96,293.96,1800.0,294.5,294.62,293.96,293.96,1800.0
2022-04-18 12:20:00,294.13,294.16,293.84,294.04,2815.0,294.13,294.16,293.84,294.04,2815.0
2022-04-18 12:25:00,294.02,294.32,293.76,294.12,3059.0,294.02,294.32,293.76,294.12,3059.0
2022-04-18 12:30:00,293.9,294.32,293.63,294.32,1710.0,293.9,294.32,293.63,294.32,1710.0
2022-04-18 12:35:00,294.39,294.47,294.24,294.24,2100.0,294.39,294.47,294.24,294.24,2100.0
2022-04-18 12:40:00,294.43,294.68,294.0,294.33,1464.0,294.43,294.68,294.0,294.33,1464.0
2022-04-18 12:45:00,294.46,294.73,294.38,294.72,1035.0,294.46,294.73,294.38,294.72,1035.0
2022-04-18 12:50:00,294.76,294.92,294.59,294.62,1100.0,294.76,294.92,294.59,294.62,1100.0
2022-04-18 12:55:00,294.72,294.79,294.49,294.61,2497.0,294.72,294.79,294.49,294.61,2497.0
2022-04-18 13:00:00,294.68,295.19,294.48,295.0,1924.0,294.68,295.19,294.48,295.0,1924.0
2022-04-18 13:05:00,294.99,295.69,294.94,295.36,2779.0,294.99,295.69,294.94,295.36,2779.0
2022-04-18 13:10:00,295.59,295.88,295.41,295.41,3979.0,295.59,295.88,295.41,295.41,3979.0
2022-04-18 13:15:00,295.41,295.5,294.87,295.03,4139.0,295.41,295.5,294.87,295.03,4139.0
2022-04-18 13:20:00,295.0,295.1,294.69,294.94,4198.0,295.0,295.1,294.69,294.94,4198.0
2022-04-18 13:25:00,294.85,294.89,294.68,294.76,1896.0,294.85,294.89,294.68,294.76,1896.0
2022-04-18 13:30:00,294.74,297.45,294.74,297.44,3750.0,294.74,297.45,294.74,297.44,3750.0
2022-04-18 13:35:00,297.4,297.44,297.03,297.44,5201.0,297.4,297.44,297.03,297.44,5201.0
2022-04-18 13:40:00,297.55,298.03,297.28,297.99,956.0,297.55,298.03,297.28,297.99,956.0
2022-04-18 13:45:00,297.88,298.53,297.66,298.48,4970.0,297.88,298.53,297.66,298.48,4970.0
2022-04-18 13:50:00,298.33,298.63,298.1,298.62,1815.0,298.33,298.63,298.1,298.62,1815.0
2022-04-18 13:55:00,298.73,299.29,298.52,298.72,2218.0,298.73,299.29,298.52,298.72,2218.0
2022-04-18 14:00:00,298.84,298.98,298.47,298.96,3811.0,298.84,298.98,298.47,298.96,3811.0
2022-04-18 14:05:00,298.62,298.62,298.16,298.19,1200.0,298.62,298.62,298.16,298.19,1200.0
2022-04-18 14:10:00,298.12,298.59,297.72,298.58,3464.0,298.12,298.59,297.72,298.58,3464.0
2022-04-18 14:15:00,298.68,299.24,297.97,298.3,3800.0,298.68,299.24,297.97,298.3,3800.0
2022-04-18 14:20:00,298.37,300.0,298.05,299.53,3100.0,298.37,300.0,298.05,299.53,3100.0
2022-04-18 14:25:00,299.72,299.75,298.6,298.88,3900.0,299.72,299.75,298.6,298.88,3900.0
2022-04-18 14:30:00,298.93,299.98,298.92,299.73,6500.0,298.93,299.98,298.92,299.73,6500.0
2022-04-18 14:35:00,299.71,299.72,298.99,298.99,5788.0,299.71,299.72,298.99,298.99,5788.0
2022-04-18 14:40:00,298.93,299.15,298.61,298.65,2800.0,298.93,299.15,298.61,298.65,2800.0
2022-04-18 14:45:00,298.46,298.58,298.06,298.34,2419.0,298.46,298.58,298.06,298.34,2419.0
2022-04-18 14:50:00,298.48,298.62,298.3,298.48,1100.0,298.48,298.62,298.3,298.48,1100.0
2022-04-18 14:55:00,298.11,298.27,297.33,297.34,4090.0,298.11,298.27,297.33,297.34,4090.0
2022-04-18 15:00:00,297.39,297.81,297.3,297.42,1739.0,297.39,297.81,297.3,297.42,1739.0
2022-04-18 15:05:00,297.42,297.82,297.02,297.02,4410.0,297.42,297.82,297.02,297.02,4410.0
2022-04-18 15:10:00,297.24,297.51,296.71,296.84,2262.0,297.24,297.51,296.71,296.84,2262.0
2022-04-18 15:15:00,296.78,296.92,296.46,296.81,4714.0,296.78,296.92,296.46,296.81,4714.0
2022-04-18 15:20:00,296.8,296.8,296.06,296.25,7839.0,296.8,296.8,296.06,296.25,7839.0
2022-04-18 15:25:00,296.16,296.37,296.12,296.3,2735.0,296.16,296.37,296.12,296.3,2735.0
2022-04-18 15:30:00,296.08,296.18,295.29,295.44,6602.0,296.08,296.18,295.29,295.44,6602.0
2022-04-18 15:35:00,295.56,295.56,295.18,295.18,4400.0,295.56,295.56,295.18,295.18,4400.0
2022-04-18 15:40:00,295.17,295.3,294.74,294.96,9696.0,295.17,295.3,294.74,294.96,9696.0
2022-04-18 15:45:00,294.9,295.07,294.25,294.45,14740.0,294.9,295.07,294.25,294.45,14740.0
2022-04-18 15:50:00,294.32,295.11,293.59,294.95,23890.0,294.32,295.11,293.59,294.95,23890.0
2022-04-18 15:55:00,295.07,297.16,294.9,297.16,73790.0,295.07,297.16,294.9,297.16,73790.0
2022-04-19 09:30:00,294.74,298.35,294.74,297.51,12041.0,294.74,298.35,294.74,297.51,12041.0
2022-04-19 09:35:00,298.11,298.11,295.0,295.0,1100.0,298.11,298.11,295.0,295.0,1100.0
2022-04-19 09:40:00,295.28,297.45,295.05,297.45,2500.0,295.28,297.45,295.05,297.45,2500.0
2022-04-19 09:45:00,296.54,297.19,296.51,297.19,3028.0,296.54,297.19,296.51,297.19,3028.0
2022-04-19 09:50:00,297.09,299.3,297.09,298.85,2860.0,297.09,299.3,297.09,298.85,2860.0
2022-04-19 09:55:00,299.17,300.42,298.94,299.88,1861.0,299.17,300.42,298.94,299.88,1861.0
2022-04-19 10:00:00,299.74,301.57,299.44,301.33,4107.0,299.74,301.57,299.44,301.33,4107.0
2022-04-19 10:05:00,301.62,302.64,300.98,302.31,8023.0,301.62,302.64,300.98,302.31,8023.0
2022-04-19 10:10:00,302.09,302.92,301.91,302.65,6259.0,302.09,302.92,301.91,302.65,6259.0
2022-04-19 10:15:00,302.73,304.42,302.39,303.67,6254.0,302.73,304.42,302.39,303.67,6254.0
2022-04-19 10:20:00,303.6,303.67,302.57,303.08,7398.0,303.6,303.67,302.57,303.08,7398.0
2022-04-19 10:25:00,302.99,303.43,302.76,303.21,2609.0,302.99,303.43,302.76,303.21,2609.0
2022-04-19 10:30:00,303.19,303.62,302.83,303.51,5968.0,303.19,303.62,302.83,303.51,5968.0
2022-04-19 10:35:00,303.48,303.97,303.02,303.97,2779.0,303.48,303.97,303.02,303.97,2779.0
2022-04-19 10:40:00,303.85,305.03,303.85,304.84,2500.0,303.85,305.03,303.85,304.84,2500.0
2022-04-19 10:45:00,305.0,305.19,304.38,304.38,4727.0,305.0,305.19,304.38,304.38,4727.0
2022-04-19 10:50:00,303.88,304.02,303.54,304.0,6070.0,303.88,304.02,303.54,304.0,6070.0
2022-04-19 10:55:00,304.1,305.01,304.06,304.77,8639.0,304.1,305.01,304.06,304.77,8639.0
2022-04-19 11:00:00,304.78,304.78,304.14,304.25,4609.0,304.78,304.78,304.14,304.25,4609.0
2022-04-19 11:05:00,304.27,304.76,304.27,304.6,1963.0,304.27,304.76,304.27,304.6,1963.0
2022-04-19 11:10:00,304.56,305.36,304.56,304.96,4480.0,304.56,305.36,304.56,304.96,4480.0
2022-04-19 11:15:00,304.85,305.2,304.49,304.88,3100.0,304.85,305.2,304.49,304.88,3100.0
2022-04-19 11:20:00,304.79,305.69,304.54,305.68,2045.0,304.79,305.69,304.54,305.68,2045.0
2022-04-19 11:25:00,305.75,305.93,305.21,305.93,1606.0,305.75,305.93,305.21,305.93,1606.0
2022-04-19 11:30:00,305.59,305.94,305.18,305.26,2800.0,305.59,305.94,305.18,305.26,2800.0
2022-04-19 11:35:00,305.28,306.2,305.28,306.17,3693.0,305.28,306.2,305.28,306.17,3693.0
2022-04-19 11:40:00,305.81,306.2,305.72,306.0,1400.0,305.81,306.2,305.72,306.0,1400.0
2022-04-19 11:45:00,306.11,306.33,306.11,306.23,860.0,306.11,306.33,306.11,306.23,860.0
2022-04-19 11:50:00,306.11,306.43,306.11,306.35,1200.0,306.11,306.43,306.11,306.35,1200.0
2022-04-19 11:55:00,306.29,306.38,305.52,305.67,1400.0,306.29,306.38,305.52,305.67,1400.0
2022-04-19 12:00:00,305.71,305.72,305.1,305.3,3194.0,305.71,305.72,305.1,305.3,3194.0
2022-04-19 12:05:00,305.34,305.65,305.33,305.65,3560.0,305.34,305.65,305.33,305.65,3560.0
2022-04-19 12:10:00,305.53,305.8,305.38,305.5,1800.0,305.53,305.8,305.38,305.5,1800.0
2022-04-19 12:15:00,305.27,305.68,305.12,305.67,1950.0,305.27,305.68,305.12,305.67,1950.0
2022-04-19 12:20:00,305.7,305.7,305.48,305.48,655.0,305.7,305.7,305.48,305.48,655.0
2022-04-19 12:25:00,305.57,305.57,305.14,305.32,2015.0,305.57,305.57,305.14,305.32,2015.0
2022-04-19 12:30:00,305.28,305.5,305.11,305.5,846.0,305.28,305.5,305.11,305.5,846.0
2022-04-19 12:35:00,305.37,305.52,305.14,305.14,1200.0,305.37,305.52,305.14,305.14,1200.0
2022-04-19 12:40:00,305.3,305.46,305.3,305.44,800.0,305.3,305.46,305.3,305.44,800.0
2022-04-19 12:45:00,306.05,306.17,305.92,306.17,800.0,306.05,306.17,305.92,306.17,800.0
2022-04-19 12:50:00,305.98,306.41,305.98,306.27,1000.0,305.98,306.41,305.98,306.27,1000.0
2022-04-19 12:55:00,306.01,306.29,305.97,306.29,866.0,306.01,306.29,305.97,306.29,866.0
2022-04-19 13:00:00,306.24,306.77,306.24,306.77,762.0,306.24,306.77,306.24,306.77,762.0
2022-04-19 13:05:00,306.62,306.62,306.3,306.3,701.0,306.62,306.62,306.3,306.3,701.0
2022-04-19 13:10:00,306.34,306.34,306.34,306.34,100.0,306.34,306.34,306.34,306.34,100.0
2022-04-19 13:15:00,306.25,306.62,306.25,306.62,300.0,306.25,306.62,306.25,306.62,300.0
2022-04-19 13:20:00,306.53,306.61,306.37,306.37,1000.0,306.53,306.61,306.37,306.37,1000.0
2022-04-19 13:25:00,306.12,306.22,305.64,305.7,1800.0,306.12,306.22,305.64,305.7,1800.0
2022-04-19 13:30:00,305.96,306.22,305.96,306.22,400.0,305.96,306.22,305.96,306.22,400.0
2022-04-19 13:35:00,306.19,306.27,306.0,306.15,800.0,306.19,306.27,306.0,306.15,800.0
2022-04-19 13:40:00,305.91,305.98,305.65,305.82,849.0,305.91,305.98,305.65,305.82,849.0
2022-04-19 13:45:00,305.64,305.74,305.38,305.38,1102.0,305.64,305.74,305.38,305.38,1102.0
2022-04-19 13:50:00,306.21,306.28,306.15,306.24,500.0,306.21,306.28,306.15,306.24,500.0
2022-04-19 13:55:00,306.35,306.35,306.16,306.16,200.0,306.35,306.35,306.16,306.16,200.0
2022-04-19 14:00:00,305.93,306.11,305.89,305.9,1500.0,305.93,306.11,305.89,305.9,1500.0
2022-04-19 14:05:00,305.74,305.74,305.52,305.52,1000.0,305.74,305.74,305.52,305.52,1000.0
2022-04-19 14:10:00,305.45,305.45,304.82,304.86,1300.0,305.45,305.45,304.82,304.86,1300.0
2022-04-19 14:15:00,304.83,304.83,304.51,304.57,400.0,304.83,304.83,304.51,304.57,400.0
2022-04-19 14:20:00,304.43,304.73,304.43,304.65,320.0,304.43,304.73,304.43,304.65,320.0
2022-04-19 14:25:00,304.43,305.04,304.42,305.04,1307.0,304.43,305.04,304.42,305.04,1307.0
2022-04-19 14:30:00,305.01,305.01,304.7,304.7,300.0,305.01,305.01,304.7,304.7,300.0
2022-04-19 14:35:00,305.02,305.49,304.71,305.49,700.0,305.02,305.49,304.71,305.49,700.0
2022-04-19 14:40:00,305.59,305.59,305.47,305.5,650.0,305.59,305.59,305.47,305.5,650.0
2022-04-19 14:45:00,305.32,305.4,305.13,305.13,1291.0,305.32,305.4,305.13,305.13,1291.0
2022-04-19 14:50:00,305.21,305.82,305.13,305.13,2674.0,305.21,305.82,305.13,305.13,2674.0
2022-04-19 14:55:00,305.49,305.76,305.49,305.74,700.0,305.49,305.76,305.49,305.74,700.0
2022-04-19 15:00:00,305.47,305.6,305.29,305.3,900.0,305.47,305.6,305.29,305.3,900.0
2022-04-19 15:05:00,305.12,305.54,304.71,305.35,5916.0,305.12,305.54,304.71,305.35,5916.0
2022-04-19 15:10:00,305.65,305.97,305.6,305.97,1300.0,305.65,305.97,305.6,305.97,1300.0
2022-04-19 15:15:00,306.07,306.49,306.07,306.49,600.0,306.07,306.49,306.07,306.49,600.0
2022-04-19 15:20:00,306.52,307.08,306.31,307.08,3060.0,306.52,307.08,306.31,307.08,3060.0
2022-04-19 15:25:00,307.19,307.19,306.52,306.52,8404.0,307.19,307.19,306.52,306.52,8404.0
2022-04-19 15:30:00,306.76,307.03,306.38,306.38,7470.0,306.76,307.03,306.38,306.38,7470.0
2022-04-19 15:35:00,306.44,306.76,306.34,306.56,6830.0,306.44,306.76,306.34,306.56,6830.0
2022-04-19 15:40:00,306.53,306.55,305.99,306.19,2367.0,306.53,306.55,305.99,306.19,2367.0
2022-04-19 15:45:00,306.16,306.43,305.72,305.97,8669.0,306.16,306.43,305.72,305.97,8669.0
2022-04-19 15:50:00,306.06,307.04,305.99,306.32,33595.0,306.06,307.04,305.99,306.32,33595.0
2022-04-19 15:55:00,306.13,306.77,305.73,306.51,42551.0,306.13,306.77,305.73,306.51,42551.0
2022-04-20 09:30:00,308.1,310.37,307.6,307.6,16612.0,308.1,310.37,307.6,307.6,16612.0
2022-04-20 09:35:00,307.41,307.9,305.93,305.93,2300.0,307.41,307.9,305.93,305.93,2300.0
2022-04-20 09:40:00,304.78,305.72,304.27,305.69,8095.0,304.78,305.72,304.27,305.69,8095.0
2022-04-20 09:45:00,305.67,306.37,305.39,305.98,6427.0,305.67,306.37,305.39,305.98,6427.0
2022-04-20 09:50:00,306.6,307.22,305.36,306.0,3865.0,306.6,307.22,305.36,306.0,3865.0
2022-04-20 09:55:00,305.77,305.79,305.03,305.37,3125.0,305.77,305.79,305.03,305.37,3125.0
2022-04-20 10:00:00,305.61,306.31,305.47,305.91,3105.0,305.61,306.31,305.47,305.91,3105.0
2022-04-20 10:05:00,305.58,306.63,305.27,306.63,3874.0,305.58,306.63,305.27,306.63,3874.0
2022-04-20 10:10:00,306.94,308.17,306.94,307.86,2806.0,306.94,308.17,306.94,307.86,2806.0
2022-04-20 10:15:00,308.0,308.53,308.0,308.32,3029.0,308.0,308.53,308.0,308.32,3029.0
2022-04-20 10:20:00,308.25,308.85,307.39,307.39,3307.0,308.25,308.85,307.39,307.39,3307.0
2022-04-20 10:25:00,307.71,309.18,307.71,308.86,2600.0,307.71,309.18,307.71,308.86,2600.0
2022-04-20 10:30:00,309.06,309.67,308.21,309.48,9965.0,309.06,309.67,308.21,309.48,9965.0
2022-04-20 10:35:00,309.95,309.95,309.46,309.57,1713.0,309.95,309.95,309.46,309.57,1713.0
2022-04-20 10:40:00,309.88,310.01,309.19,309.33,1960.0,309.88,310.01,309.19,309.33,1960.0
2022-04-20 10:45:00,309.37,309.37,308.65,308.84,6551.0,309.37,309.37,308.65,308.84,6551.0
2022-04-20 10:50:00,308.66,309.24,308.56,309.17,1911.0,308.66,309.24,308.56,309.17,1911.0
2022-04-20 10:55:00,309.2,309.35,308.23,308.63,2010.0,309.2,309.35,308.23,308.63,2010.0
2022-04-20 11:00:00,308.38,309.39,307.84,309.04,10807.0,308.38,309.39,307.84,309.04,10807.0
2022-04-20 11:05:00,309.18,309.2,308.08,308.08,2000.0,309.18,309.2,308.08,308.08,2000.0
2022-04-20 11:10:00,307.63,307.93,306.98,307.18,1000.0,307.63,307.93,306.98,307.18,1000.0
2022-04-20 11:15:00,307.05,307.22,306.77,306.91,1082.0,307.05,307.22,306.77,306.91,1082.0
2022-04-20 11:20:00,306.98,307.28,306.98,306.98,1833.0,306.98,307.28,306.98,306.98,1833.0
2022-04-20 11:25:00,306.84,307.33,306.81,307.32,2061.0,306.84,307.33,306.81,307.32,2061.0
2022-04-20 11:30:00,307.54,307.82,307.49,307.73,1500.0,307.54,307.82,307.49,307.73,1500.0
2022-04-20 11:35:00,307.63,307.88,307.58,307.8,1400.0,307.63,307.88,307.58,307.8,1400.0
2022-04-20 11:40:00,307.66,308.29,307.66,308.07,1222.0,307.66,308.29,307.66,308.07,1222.0
2022-04-20 11:45:00,308.28,308.28,307.26,307.26,1200.0,308.28,308.28,307.26,307.26,1200.0
2022-04-20 11:50:00,307.43,307.5,306.63,306.69,2200.0,307.43,307.5,306.63,306.69,2200.0
2022-04-20 11:55:00,306.88,306.97,306.81,306.95,800.0,306.88,306.97,306.81,306.95,800.0
2022-04-20 12:00:00,306.99,307.34,306.82,307.09,1353.0,306.99,307.34,306.82,307.09,1353.0
2022-04-20 12:05:00,307.23,307.53,306.27,306.27,2197.0,307.23,307.53,306.27,306.27,2197.0
2022-04-20 12:10:00,306.51,306.51,305.59,305.63,1656.0,306.51,306.51,305.59,305.63,1656.0
2022-04-20 12:15:00,305.81,306.41,305.76,306.41,2600.0,305.81,306.41,305.76,306.41,2600.0
2022-04-20 12:20:00,306.44,306.47,305.91,305.91,2100.0,306.44,306.47,305.91,305.91,2100.0
2022-04-20 12:25:00,305.91,306.54,305.83,306.42,2100.0,305.91,306.54,305.83,306.42,2100.0
2022-04-20 12:30:00,306.37,307.32,306.33,307.32,2058.0,306.37,307.32,306.33,307.32,2058.0
2022-04-20 12:35:00,307.24,307.73,307.22,307.46,1500.0,307.24,307.73,307.22,307.46,1500.0
2022-04-20 12:40:00,307.54,307.54,307.02,307.22,1500.0,307.54,307.54,307.02,307.22,1500.0
2022-04-20 12:45:00,307.24,307.66,307.23,307.32,2671.0,307.24,307.66,307.23,307.32,2671.0
2022-04-20 12:50:00,307.65,307.92,307.41,307.83,1800.0,307.65,307.92,307.41,307.83,1800.0
2022-04-20 12:55:00,307.77,307.77,307.23,307.38,500.0,307.77,307.77,307.23,307.38,500.0
2022-04-20 13:00:00,307.53,307.84,307.41,307.69,2356.0,307.53,307.84,307.41,307.69,2356.0
2022-04-20 13:05:00,307.75,307.86,306.85,307.3,3106.0,307.75,307.86,306.85,307.3,3106.0
2022-04-20 13:10:00,307.36,308.22,307.36,308.12,600.0,307.36,308.22,307.36,308.12,600.0
2022-04-20 13:15:00,308.13,308.55,307.76,308.04,6474.0,308.13,308.55,307.76,308.04,6474.0
2022-04-20 13:20:00,308.12,308.36,308.09,308.36,800.0,308.12,308.36,308.09,308.36,800.0
2022-04-20 13:25:00,307.99,308.3,307.97,308.07,2019.0,307.99,308.3,307.97,308.07,2019.0
2022-04-20 13:30:00,308.01,308.34,307.94,308.12,3944.0,308.01,308.34,307.94,308.12,3944.0
2022-04-20 13:35:00,308.25,308.34,307.84,307.96,1000.0,308.25,308.34,307.84,307.96,1000.0
2022-04-20 13:40:00,308.12,309.19,308.12,309.19,1300.0,308.12,309.19,308.12,309.19,1300.0
2022-04-20 13:45:00,309.37,309.64,308.81,308.81,3125.0,309.37,309.64,308.81,308.81,3125.0
2022-04-20 13:50:00,308.66,308.69,308.41,308.41,464.0,308.66,308.69,308.41,308.41,464.0
2022-04-20 13:55:00,308.31,308.58,308.16,308.41,6499.0,308.31,308.58,308.16,308.41,6499.0
2022-04-20 14:00:00,308.64,308.9,308.24,308.26,2279.0,308.64,308.9,308.24,308.26,2279.0
2022-04-20 14:05:00,308.51,308.62,308.04,308.04,1487.0,308.51,308.62,308.04,308.04,1487.0
2022-04-20 14:10:00,308.01,308.26,307.88,307.88,2330.0,308.01,308.26,307.88,307.88,2330.0
2022-04-20 14:15:00,308.0,308.16,307.74,307.75,1999.0,308.0,308.16,307.74,307.75,1999.0
2022-04-20 14:20:00,307.78,307.78,307.59,307.6,500.0,307.78,307.78,307.59,307.6,500.0
2022-04-20 14:25:00,307.63,307.63,307.26,307.4,1216.0,307.63,307.63,307.26,307.4,1216.0
2022-04-20 14:30:00,307.22,307.53,307.16,307.17,1905.0,307.22,307.53,307.16,307.17,1905.0
2022-04-20 14:35:00,306.8,306.8,306.18,306.43,2272.0,306.8,306.8,306.18,306.43,2272.0
2022-04-20 14:40:00,306.28,306.52,306.17,306.43,1800.0,306.28,306.52,306.17,306.43,1800.0
2022-04-20 14:45:00,306.53,307.23,306.53,306.89,2100.0,306.53,307.23,306.53,306.89,2100.0
2022-04-20 14:50:00,307.11,307.15,306.03,306.03,1498.0,307.11,307.15,306.03,306.03,1498.0
2022-04-20 14:55:00,306.0,306.74,305.9,306.63,1807.0,306.0,306.74,305.9,306.63,1807.0
2022-04-20 15:00:00,306.74,307.27,306.74,307.26,1993.0,306.74,307.27,306.74,307.26,1993.0
2022-04-20 15:05:00,307.01,307.15,306.85,307.15,1700.0,307.01,307.15,306.85,307.15,1700.0
2022-04-20 15:10:00,307.23,307.93,307.01,307.88,2700.0,307.23,307.93,307.01,307.88,2700.0
2022-04-20 15:15:00,307.77,308.07,307.62,307.7,2200.0,307.77,308.07,307.62,307.7,2200.0
2022-04-20 15:20:00,307.82,307.82,307.25,307.45,3021.0,307.82,307.82,307.25,307.45,3021.0
2022-04-20 15:25:00,307.59,307.8,307.18,307.41,3500.0,307.59,307.8,307.18,307.41,3500.0
2022-04-20 15:30:00,307.5,307.5,306.77,306.79,4895.0,307.5,307.5,306.77,306.79,4895.0
2022-04-20 15:35:00,306.79,307.54,306.69,307.42,4303.0,306.79,307.54,306.69,307.42,4303.0
2022-04-20 15:40:00,307.38,307.38,306.79,307.24,3920.0,307.38,307.38,306.79,307.24,3920.0
2022-04-20 15:45:00,307.34,308.57,307.34,308.14,6978.0,307.34,308.57,307.34,308.14,6978.0
2022-04-20 15:50:00,308.04,308.04,306.38,306.59,24592.0,308.04,308.04,306.38,306.59,24592.0
2022-04-20 15:55:00,306.69,306.87,305.9,306.23,49258.0,306.69,306.87,305.9,306.23,49258.0
2022-04-21 09:30:00,309.1,312.1,307.97,311.72,17469.0,309.1,312.1,307.97,311.72,17469.0
2022-04-21 09:35:00,311.67,312.58,311.66,312.06,2300.0,311.67,312.58,311.66,312.06,2300.0
2022-04-21 09:40:00,312.31,312.32,310.25,311.02,1897.0,312.31,312.32,310.25,311.02,1897.0
2022-04-21 09:45:00,311.19,311.2,309.72,310.53,1573.0,311.19,311.2,309.72,310.53,1573.0
2022-04-21 09:50:00,310.95,311.17,309.84,310.0,1500.0,310.95,311.17,309.84,310.0,1500.0
2022-04-21 09:55:00,309.93,309.99,309.28,309.28,1300.0,309.93,309.99,309.28,309.28,1300.0
2022-04-21 10:00:00,309.62,309.94,309.33,309.94,3228.0,309.62,309.94,309.33,309.94,3228.0
2022-04-21 10:05:00,309.41,309.41,308.16,309.09,1500.0,309.41,309.41,308.16,309.09,1500.0
2022-04-21 10:10:00,309.19,309.21,307.33,308.01,8530.0,309.19,309.21,307.33,308.01,8530.0
2022-04-21 10:15:00,307.84,308.63,307.63,307.63,1200.0,307.84,308.63,307.63,307.63,1200.0
2022-04-21 10:20:00,307.4,307.58,306.54,307.58,2100.0,307.4,307.58,306.54,307.58,2100.0
2022-04-21 10:25:00,307.43,308.42,307.43,308.41,1742.0,307.43,308.42,307.43,308.41,1742.0
2022-04-21 10:30:00,309.19,309.71,308.79,309.1,1564.0,309.19,309.71,308.79,309.1,1564.0
2022-04-21 10:35:00,309.19,309.19,308.4,308.4,928.0,309.19,309.19,308.4,308.4,928.0
2022-04-21 10:40:00,307.68,308.02,307.41,307.88,2004.0,307.68,308.02,307.41,307.88,2004.0
2022-04-21 10:45:00,307.7,307.7,306.18,306.18,1111.0,307.7,307.7,306.18,306.18,1111.0
2022-04-21 10:50:00,306.07,306.11,305.71,305.88,2003.0,306.07,306.11,305.71,305.88,2003.0
2022-04-21 10:55:00,305.86,306.32,305.76,306.31,1316.0,305.86,306.32,305.76,306.31,1316.0
2022-04-21 11:00:00,306.18,307.38,305.88,307.38,7714.0,306.18,307.38,305.88,307.38,7714.0
2022-04-21 11:05:00,307.57,307.57,306.73,306.85,1200.0,307.57,307.57,306.73,306.85,1200.0
2022-04-21 11:10:00,307.3,307.47,307.14,307.47,1498.0,307.3,307.47,307.14,307.47,1498.0
2022-04-21 11:15:00,307.5,307.51,306.53,306.86,1827.0,307.5,307.51,306.53,306.86,1827.0
2022-04-21 11:20:00,307.61,307.61,306.91,306.91,550.0,307.61,307.61,306.91,306.91,550.0
2022-04-21 11:25:00,307.76,307.96,307.35,307.35,1200.0,307.76,307.96,307.35,307.35,1200.0
2022-04-21 11:30:00,306.84,307.13,305.72,305.87,1100.0,306.84,307.13,305.72,305.87,1100.0
2022-04-21 11:35:00,305.52,305.6,305.14,305.17,1400.0,305.52,305.6,305.14,305.17,1400.0
2022-04-21 11:40:00,304.93,304.93,304.43,304.72,1000.0,304.93,304.93,304.43,304.72,1000.0
2022-04-21 11:45:00,304.35,304.48,303.64,303.72,2414.0,304.35,304.48,303.64,303.72,2414.0
2022-04-21 11:50:00,303.5,303.51,303.04,303.06,1500.0,303.5,303.51,303.04,303.06,1500.0
2022-04-21 11:55:00,302.44,302.57,301.79,302.49,2400.0,302.44,302.57,301.79,302.49,2400.0
2022-04-21 12:00:00,302.61,302.76,301.75,301.75,2565.0,302.61,302.76,301.75,301.75,2565.0
2022-04-21 12:05:00,301.87,302.85,301.18,301.25,2704.0,301.87,302.85,301.18,301.25,2704.0
2022-04-21 12:10:00,301.08,302.3,301.08,302.25,5968.0,301.08,302.3,301.08,302.25,5968.0
2022-04-21 12:15:00,301.98,302.31,301.55,301.96,3282.0,301.98,302.31,301.55,301.96,3282.0
2022-04-21 12:20:00,301.75,301.79,301.37,301.38,2136.0,301.75,301.79,301.37,301.38,2136.0
2022-04-21 12:25:00,301.31,301.51,300.96,300.97,2800.0,301.31,301.51,300.96,300.97,2800.0
2022-04-21 12:30:00,300.97,301.07,300.26,301.07,2700.0,300.97,301.07,300.26,301.07,2700.0
2022-04-21 12:35:00,301.23,301.28,300.68,301.22,1500.0,301.23,301.28,300.68,301.22,1500.0
2022-04-21 12:40:00,301.06,301.8,300.81,301.24,2013.0,301.06,301.8,300.81,301.24,2013.0
2022-04-21 12:45:00,301.35,301.56,300.95,300.96,3128.0,301.35,301.56,300.95,300.96,3128.0
2022-04-21 12:50:00,300.94,300.94,300.22,300.22,900.0,300.94,300.94,300.22,300.22,900.0
2022-04-21 12:55:00,300.18,300.41,299.8,299.8,900.0,300.18,300.41,299.8,299.8,900.0
2022-04-21 13:00:00,300.05,300.05,299.34,299.6,2002.0,300.05,300.05,299.34,299.6,2002.0
2022-04-21 13:05:00,299.76,300.04,299.54,299.8,1926.0,299.76,300.04,299.54,299.8,1926.0
2022-04-21 13:10:00,299.45,300.22,299.45,300.06,1000.0,299.45,300.22,299.45,300.06,1000.0
2022-04-21 13:15:00,300.07,300.08,299.06,299.19,800.0,300.07,300.08,299.06,299.19,800.0
2022-04-21 13:20:00,299.34,300.49,299.3,299.94,7321.0,299.34,300.49,299.3,299.94,7321.0
2022-04-21 13:25:00,299.83,300.89,299.36,300.51,4874.0,299.83,300.89,299.36,300.51,4874.0
2022-04-21 13:30:00,300.87,301.33,300.39,300.39,2630.0,300.87,301.33,300.39,300.39,2630.0
2022-04-21 13:35:00,299.81,300.13,299.3,299.31,1200.0,299.81,300.13,299.3,299.31,1200.0
2022-04-21 13:40:00,300.0,300.1,299.3,299.76,1805.0,300.0,300.1,299.3,299.76,1805.0
2022-04-21 13:45:00,299.73,300.19,299.09,299.52,2921.0,299.73,300.19,299.09,299.52,2921.0
2022-04-21 13:50:00,299.15,299.43,298.74,298.86,900.0,299.15,299.43,298.74,298.86,900.0
2022-04-21 13:55:00,298.83,299.1,298.49,298.49,600.0,298.83,299.1,298.49,298.49,600.0
2022-04-21 14:00:00,298.22,298.22,297.09,297.48,2278.0,298.22,298.22,297.09,297.48,2278.0
2022-04-21 14:05:00,297.23,297.48,296.6,296.87,2800.0,297.23,297.48,296.6,296.87,2800.0
2022-04-21 14:10:00,296.97,296.97,296.28,296.28,2205.0,296.97,296.97,296.28,296.28,2205.0
2022-04-21 14:15:00,296.15,297.1,296.06,296.59,2592.0,296.15,297.1,296.06,296.59,2592.0
2022-04-21 14:20:00,296.76,297.52,296.48,296.48,5828.0,296.76,297.52,296.48,296.48,5828.0
2022-04-21 14:25:00,296.55,297.41,296.55,297.12,2475.0,296.55,297.41,296.55,297.12,2475.0
2022-04-21 14:30:00,296.86,298.12,296.62,297.89,2400.0,296.86,298.12,296.62,297.89,2400.0
2022-04-21 14:35:00,297.95,298.23,297.31,297.38,900.0,297.95,298.23,297.31,297.38,900.0
2022-04-21 14:40:00,297.01,297.42,296.83,296.84,1619.0,297.01,297.42,296.83,296.84,1619.0
2022-04-21 14:45:00,296.6,297.03,296.23,296.31,1200.0,296.6,297.03,296.23,296.31,1200.0
2022-04-21 14:50:00,296.34,296.46,295.9,296.06,1900.0,296.34,296.46,295.9,296.06,1900.0
2022-04-21 14:55:00,296.03,296.47,296.0,296.06,1700.0,296.03,296.47,296.0,296.06,1700.0
2022-04-21 15:00:00,296.0,296.0,295.02,295.02,2704.0,296.0,296.0,295.02,295.02,2704.0
2022-04-21 15:05:00,295.25,295.69,295.03,295.31,2365.0,295.25,295.69,295.03,295.31,2365.0
2022-04-21 15:10:00,295.06,295.18,294.95,295.09,2132.0,295.06,295.18,294.95,295.09,2132.0
2022-04-21 15:15:00,294.98,295.09,294.57,294.9,2193.0,294.98,295.09,294.57,294.9,2193.0
2022-04-21 15:20:00,294.78,295.42,294.63,295.21,2200.0,294.78,295.42,294.63,295.21,2200.0
2022-04-21 15:25:00,295.35,296.08,294.81,295.98,5669.0,295.35,296.08,294.81,295.98,5669.0
2022-04-21 15:30:00,295.83,296.23,294.92,294.93,3843.0,295.83,296.23,294.92,294.93,3843.0
2022-04-21 15:35:00,294.89,295.14,294.19,294.65,5400.0,294.89,295.14,294.19,294.65,5400.0
2022-04-21 15:40:00,294.73,295.64,294.55,295.47,4859.0,294.73,295.64,294.55,295.47,4859.0
2022-04-21 15:45:00,295.49,295.5,293.84,293.9,5429.0,295.49,295.5,293.84,293.9,5429.0
2022-04-21 15:50:00,294.02,296.18,294.02,295.43,11114.0,294.02,296.18,294.02,295.43,11114.0
2022-04-21 15:55:00,295.54,295.88,295.2,295.44,38827.0,295.54,295.88,295.2,295.44,38827.0
2022-04-22 09:30:00,294.97,297.81,294.97,296.46,11233.0,294.97,297.81,294.97,296.46,11233.0
2022-04-22 09:35:00,295.49,297.15,294.38,294.88,5836.0,295.49,297.15,294.38,294.88,5836.0
2022-04-22 09:40:00,294.51,295.25,294.35,294.86,2489.0,294.51,295.25,294.35,294.86,2489.0
2022-04-22 09:45:00,295.45,295.85,294.03,294.87,4062.0,295.45,295.85,294.03,294.87,4062.0
2022-04-22 09:50:00,295.9,295.9,294.95,295.2,1200.0,295.9,295.9,294.95,295.2,1200.0
2022-04-22 09:55:00,294.59,294.92,294.52,294.72,1100.0,294.59,294.92,294.52,294.72,1100.0
2022-04-22 10:00:00,294.73,296.51,294.23,294.23,4078.0,294.73,296.51,294.23,294.23,4078.0
2022-04-22 10:05:00,294.19,297.08,294.09,296.75,1700.0,294.19,297.08,294.09,296.75,1700.0
2022-04-22 10:10:00,296.3,296.34,295.03,295.22,2217.0,296.3,296.34,295.03,295.22,2217.0
2022-04-22 10:15:00,294.57,294.69,294.08,294.69,2000.0,294.57,294.69,294.08,294.69,2000.0
2022-04-22 10:20:00,294.23,294.23,293.2,293.22,2354.0,294.23,294.23,293.2,293.22,2354.0
2022-04-22 10:25:00,293.91,294.49,293.84,293.84,1100.0,293.91,294.49,293.84,293.84,1100.0
2022-04-22 10:30:00,293.33,294.25,293.0,293.99,2365.0,293.33,294.25,293.0,293.99,2365.0
2022-04-22 10:35:00,293.54,295.42,293.54,293.67,1496.0,293.54,295.42,293.54,293.67,1496.0
2022-04-22 10:40:00,293.89,294.14,293.21,294.13,3465.0,293.89,294.14,293.21,294.13,3465.0
2022-04-22 10:45:00,294.34,295.35,294.1,294.93,2914.0,294.34,295.35,294.1,294.93,2914.0
2022-04-22 10:50:00,294.61,294.61,294.05,294.05,900.0,294.61,294.61,294.05,294.05,900.0
2022-04-22 10:55:00,294.02,294.68,294.02,294.39,2759.0,294.02,294.68,294.02,294.39,2759.0
2022-04-22 11:00:00,294.68,294.68,293.9,294.02,1000.0,294.68,294.68,293.9,294.02,1000.0
2022-04-22 11:05:00,293.91,295.31,293.74,295.31,5100.0,293.91,295.31,293.74,295.31,5100.0
2022-04-22 11:10:00,295.53,295.86,294.65,295.81,3500.0,295.53,295.86,294.65,295.81,3500.0
2022-04-22 11:15:00,295.75,295.99,294.94,295.85,1600.0,295.75,295.99,294.94,295.85,1600.0
2022-04-22 11:20:00,296.0,296.99,295.35,295.94,5073.0,296.0,296.99,295.35,295.94,5073.0
2022-04-22 11:25:00,295.27,295.76,295.26,295.76,1153.0,295.27,295.76,295.26,295.76,1153.0
2022-04-22 11:30:00,295.68,295.68,295.29,295.3,900.0,295.68,295.68,295.29,295.3,900.0
2022-04-22 11:35:00,295.42,295.52,294.42,294.42,4189.0,295.42,295.52,294.42,294.42,4189.0
2022-04-22 11:40:00,293.94,294.1,293.27,293.28,600.0,293.94,294.1,293.27,293.28,600.0
2022-04-22 11:45:00,293.43,293.96,293.43,293.63,1200.0,293.43,293.96,293.43,293.63,1200.0
2022-04-22 11:50:00,293.7,293.94,293.65,293.87,1402.0,293.7,293.94,293.65,293.87,1402.0
2022-04-22 11:55:00,293.49,293.63,293.11,293.27,1300.0,293.49,293.63,293.11,293.27,1300.0
2022-04-22 12:00:00,293.08,294.03,293.08,294.03,2113.0,293.08,294.03,293.08,294.03,2113.0
2022-04-22 12:05:00,294.28,294.36,293.78,293.88,1957.0,294.28,294.36,293.78,293.88,1957.0
2022-04-22 12:10:00,293.56,293.68,293.26,293.46,1834.0,293.56,293.68,293.26,293.46,1834.0
2022-04-22 12:15:00,293.31,293.58,292.39,292.44,6213.0,293.31,293.58,292.39,292.44,6213.0
2022-04-22 12:20:00,293.0,293.26,293.0,293.04,1823.0,293.0,293.26,293.0,293.04,1823.0
2022-04-22 12:25:00,293.64,293.64,292.4,292.49,1300.0,293.64,293.64,292.4,292.49,1300.0
2022-04-22 12:30:00,292.46,293.01,292.29,292.29,3830.0,292.46,293.01,292.29,292.29,3830.0
2022-04-22 12:35:00,292.3,292.63,291.59,291.73,6688.0,292.3,292.63,291.59,291.73,6688.0
2022-04-22 12:40:00,291.8,291.8,291.14,291.22,4602.0,291.8,291.8,291.14,291.22,4602.0
2022-04-22 12:45:00,291.33,291.69,291.14,291.39,5417.0,291.33,291.69,291.14,291.39,5417.0
2022-04-22 12:50:00,291.49,291.51,290.38,290.38,3148.0,291.49,291.51,290.38,290.38,3148.0
2022-04-22 12:55:00,290.58,290.7,290.31,290.44,3602.0,290.58,290.7,290.31,290.44,3602.0
2022-04-22 13:00:00,290.64,290.7,290.11,290.11,2739.0,290.64,290.7,290.11,290.11,2739.0
2022-04-22 13:05:00,290.27,290.69,290.27,290.5,10238.0,290.27,290.69,290.27,290.5,10238.0
2022-04-22 13:10:00,290.4,291.37,290.4,290.81,2555.0,290.4,291.37,290.4,290.81,2555.0
2022-04-22 13:15:00,290.78,290.99,290.47,290.58,4458.0,290.78,290.99,290.47,290.58,4458.0
2022-04-22 13:20:00,290.55,290.55,289.7,289.7,4247.0,290.55,290.55,289.7,289.7,4247.0
2022-04-22 13:25:00,289.73,290.57,289.72,290.18,3650.0,289.73,290.57,289.72,290.18,3650.0
2022-04-22 13:30:00,290.18,290.41,289.63,289.67,4859.0,290.18,290.41,289.63,289.67,4859.0
2022-04-22 13:35:00,289.52,289.76,289.5,289.52,1300.0,289.52,289.76,289.5,289.52,1300.0
2022-04-22 13:40:00,289.48,290.07,289.23,289.78,3799.0,289.48,290.07,289.23,289.78,3799.0
2022-04-22 13:45:00,290.0,290.0,289.34,289.39,1326.0,290.0,290.0,289.34,289.39,1326.0
2022-04-22 13:50:00,289.36,289.51,288.79,288.79,1600.0,289.36,289.51,288.79,288.79,1600.0
2022-04-22 13:55:00,289.04,289.04,288.54,288.8,1740.0,289.04,289.04,288.54,288.8,1740.0
2022-04-22 14:00:00,288.42,288.96,288.41,288.66,2595.0,288.42,288.96,288.41,288.66,2595.0
2022-04-22 14:05:00,288.67,288.86,288.39,288.5,1920.0,288.67,288.86,288.39,288.5,1920.0
2022-04-22 14:10:00,288.24,288.68,288.03,288.03,2400.0,288.24,288.68,288.03,288.03,2400.0
2022-04-22 14:15:00,288.16,289.23,288.08,289.13,2900.0,288.16,289.23,288.08,289.13,2900.0
2022-04-22 14:20:00,289.03,289.38,288.67,288.68,1149.0,289.03,289.38,288.67,288.68,1149.0
2022-04-22 14:25:00,288.3,288.39,288.14,288.35,2252.0,288.3,288.39,288.14,288.35,2252.0
2022-04-22 14:30:00,288.24,288.24,287.74,287.75,1980.0,288.24,288.24,287.74,287.75,1980.0
2022-04-22 14:35:00,287.66,288.05,287.66,288.01,1603.0,287.66,288.05,287.66,288.01,1603.0
2022-04-22 14:40:00,288.23,288.26,287.73,287.85,2182.0,288.23,288.26,287.73,287.85,2182.0
2022-04-22 14:45:00,287.77,287.89,287.77,287.88,500.0,287.77,287.89,287.77,287.88,500.0
2022-04-22 14:50:00,287.9,287.96,287.39,287.64,2364.0,287.9,287.96,287.39,287.64,2364.0
2022-04-22 14:55:00,287.28,287.29,286.79,287.07,7201.0,287.28,287.29,286.79,287.07,7201.0
2022-04-22 15:00:00,287.08,287.21,286.74,286.98,4697.0,287.08,287.21,286.74,286.98,4697.0
2022-04-22 15:05:00,286.9,287.21,286.39,286.39,4200.0,286.9,287.21,286.39,286.39,4200.0
2022-04-22 15:10:00,286.48,288.11,286.37,288.06,9379.0,286.48,288.11,286.37,288.06,9379.0
2022-04-22 15:15:00,287.83,288.6,287.41,288.0,7400.0,287.83,288.6,287.41,288.0,7400.0
2022-04-22 15:20:00,287.98,288.18,287.01,287.13,5050.0,287.98,288.18,287.01,287.13,5050.0
2022-04-22 15:25:00,287.16,287.44,287.02,287.24,9795.0,287.16,287.44,287.02,287.24,9795.0
2022-04-22 15:30:00,287.5,288.98,287.5,288.75,6934.0,287.5,288.98,287.5,288.75,6934.0
2022-04-22 15:35:00,288.91,289.22,287.95,287.95,10457.0,288.91,289.22,287.95,287.95,10457.0
2022-04-22 15:40:00,287.96,288.42,286.85,286.92,15144.0,287.96,288.42,286.85,286.92,15144.0
2022-04-22 15:45:00,287.01,287.31,285.86,285.86,16863.0,287.01,287.31,285.86,285.86,16863.0
2022-04-22 15:50:00,285.43,285.76,284.94,285.09,53657.0,285.43,285.76,284.94,285.09,53657.0
2022-04-22 15:55:00,285.17,285.51,284.54,284.88,112611.0,285.17,285.51,284.54,284.88,112611.0
2022-04-25 09:30:00,286.07,287.08,284.83,285.71,20730.0,286.07,287.08,284.83,285.71,20730.0
2022-04-25 09:35:00,286.59,289.06,286.59,288.12,4160.0,286.59,289.06,286.59,288.12,4160.0
2022-04-25 09:40:00,288.17,288.17,285.44,285.44,11295.0,288.17,288.17,285.44,285.44,11295.0
2022-04-25 09:45:00,285.87,287.32,284.3,287.32,3763.0,285.87,287.32,284.3,287.32,3763.0
2022-04-25 09:50:00,287.08,287.37,285.73,285.94,1724.0,287.08,287.37,285.73,285.94,1724.0
2022-04-25 09:55:00,285.73,285.95,284.73,285.18,1300.0,285.73,285.95,284.73,285.18,1300.0
2022-04-25 10:00:00,284.55,287.05,284.55,286.76,6480.0,284.55,287.05,284.55,286.76,6480.0
2022-04-25 10:05:00,286.78,287.68,285.81,287.23,13029.0,286.78,287.68,285.81,287.23,13029.0
2022-04-25 10:10:00,287.28,287.54,286.2,286.57,6838.0,287.28,287.54,286.2,286.57,6838.0
2022-04-25 10:15:00,286.5,287.37,286.19,287.37,9338.0,286.5,287.37,286.19,287.37,9338.0
2022-04-25 10:20:00,287.36,288.42,285.81,288.42,6804.0,287.36,288.42,285.81,288.42,6804.0
2022-04-25 10:25:00,289.16,289.86,288.21,289.44,4857.0,289.16,289.86,288.21,289.44,4857.0
2022-04-25 10:30:00,289.56,291.05,289.55,290.98,6379.0,289.56,291.05,289.55,290.98,6379.0
2022-04-25 10:35:00,291.07,291.48,290.73,291.14,5054.0,291.07,291.48,290.73,291.14,5054.0
2022-04-25 10:40:00,291.11,291.11,289.67,290.09,5219.0,291.11,291.11,289.67,290.09,5219.0
2022-04-25 10:45:00,290.21,290.95,290.15,290.4,3602.0,290.21,290.95,290.15,290.4,3602.0
2022-04-25 10:50:00,290.26,290.42,288.76,288.96,3574.0,290.26,290.42,288.76,288.96,3574.0
2022-04-25 10:55:00,288.72,288.77,287.39,287.93,5506.0,288.72,288.77,287.39,287.93,5506.0
2022-04-25 11:00:00,287.93,288.3,286.83,287.56,5404.0,287.93,288.3,286.83,287.56,5404.0
2022-04-25 11:05:00,287.28,287.54,286.52,287.54,1846.0,287.28,287.54,286.52,287.54,1846.0
2022-04-25 11:10:00,287.15,287.76,286.56,286.56,3104.0,287.15,287.76,286.56,286.56,3104.0
2022-04-25 11:15:00,286.25,286.39,285.01,286.15,3449.0,286.25,286.39,285.01,286.15,3449.0
2022-04-25 11:20:00,287.0,287.77,286.95,287.44,4775.0,287.0,287.77,286.95,287.44,4775.0
2022-04-25 11:25:00,287.37,288.4,286.85,286.85,1778.0,287.37,288.4,286.85,286.85,1778.0
2022-04-25 11:30:00,286.6,287.25,286.14,286.87,2225.0,286.6,287.25,286.14,286.87,2225.0
2022-04-25 11:35:00,287.25,287.71,286.38,286.45,2824.0,287.25,287.71,286.38,286.45,2824.0
2022-04-25 11:40:00,286.45,286.69,285.5,285.53,5700.0,286.45,286.69,285.5,285.53,5700.0
2022-04-25 11:45:00,285.33,286.38,285.15,285.6,2757.0,285.33,286.38,285.15,285.6,2757.0
2022-04-25 11:50:00,285.28,286.25,285.25,286.06,2424.0,285.28,286.25,285.25,286.06,2424.0
2022-04-25 11:55:00,286.13,286.35,285.46,285.67,2381.0,286.13,286.35,285.46,285.67,2381.0
2022-04-25 12:00:00,285.47,285.92,285.19,285.92,1627.0,285.47,285.92,285.19,285.92,1627.0
2022-04-25 12:05:00,285.94,287.28,285.94,286.67,5349.0,285.94,287.28,285.94,286.67,5349.0
2022-04-25 12:10:00,286.73,287.09,286.26,287.04,4927.0,286.73,287.09,286.26,287.04,4927.0
2022-04-25 12:15:00,287.24,287.9,286.64,286.64,3619.0,287.24,287.9,286.64,286.64,3619.0
2022-04-25 12:20:00,286.85,287.68,286.81,287.57,2444.0,286.85,287.68,286.81,287.57,2444.0
2022-04-25 12:25:00,288.05,288.06,286.96,286.96,1892.0,288.05,288.06,286.96,286.96,1892.0
2022-04-25 12:30:00,286.97,287.63,286.69,287.6,5385.0,286.97,287.63,286.69,287.6,5385.0
2022-04-25 12:35:00,287.65,288.17,287.39,287.6,4072.0,287.65,288.17,287.39,287.6,4072.0
2022-04-25 12:40:00,287.57,287.63,287.22,287.5,1715.0,287.57,287.63,287.22,287.5,1715.0
2022-04-25 12:45:00,287.94,288.81,287.56,288.81,2251.0,287.94,288.81,287.56,288.81,2251.0
2022-04-25 12:50:00,288.64,288.94,287.51,287.51,1859.0,288.64,288.94,287.51,287.51,1859.0
2022-04-25 12:55:00,287.53,287.54,287.15,287.16,1107.0,287.53,287.54,287.15,287.16,1107.0
2022-04-25 13:00:00,286.68,286.83,286.4,286.74,1025.0,286.68,286.83,286.4,286.74,1025.0
2022-04-25 13:05:00,286.63,287.39,286.56,287.13,1236.0,286.63,287.39,286.56,287.13,1236.0
2022-04-25 13:10:00,288.0,288.64,287.45,288.43,3436.0,288.0,288.64,287.45,288.43,3436.0
2022-04-25 13:15:00,288.87,289.15,288.34,288.88,1511.0,288.87,289.15,288.34,288.88,1511.0
2022-04-25 13:20:00,289.06,289.42,288.56,288.96,2298.0,289.06,289.42,288.56,288.96,2298.0
2022-04-25 13:25:00,289.3,289.3,288.29,288.84,1300.0,289.3,289.3,288.29,288.84,1300.0
2022-04-25 13:30:00,289.16,289.74,288.11,288.19,7884.0,289.16,289.74,288.11,288.19,7884.0
2022-04-25 13:35:00,288.3,288.48,288.04,288.09,2300.0,288.3,288.48,288.04,288.09,2300.0
2022-04-25 13:40:00,288.94,288.96,288.23,288.51,1835.0,288.94,288.96,288.23,288.51,1835.0
2022-04-25 13:45:00,288.68,288.83,288.24,288.54,1100.0,288.68,288.83,288.24,288.54,1100.0
2022-04-25 13:50:00,288.56,288.68,287.65,288.54,2566.0,288.56,288.68,287.65,288.54,2566.0
2022-04-25 13:55:00,288.2,288.2,287.34,287.44,1200.0,288.2,288.2,287.34,287.44,1200.0
2022-04-25 14:00:00,287.63,287.63,286.67,286.67,2485.0,287.63,287.63,286.67,286.67,2485.0
2022-04-25 14:05:00,286.99,287.99,286.83,287.99,2170.0,286.99,287.99,286.83,287.99,2170.0
2022-04-25 14:10:00,287.84,288.23,286.87,287.85,1300.0,287.84,288.23,286.87,287.85,1300.0
2022-04-25 14:15:00,287.82,288.36,287.66,288.31,1403.0,287.82,288.36,287.66,288.31,1403.0
2022-04-25 14:20:00,288.75,289.12,288.63,289.12,900.0,288.75,289.12,288.63,289.12,900.0
2022-04-25 14:25:00,289.0,289.3,288.62,289.25,3412.0,289.0,289.3,288.62,289.25,3412.0
2022-04-25 14:30:00,289.43,289.55,288.91,289.39,1936.0,289.43,289.55,288.91,289.39,1936.0
2022-04-25 14:35:00,289.47,289.47,288.87,289.0,5503.0,289.47,289.47,288.87,289.0,5503.0
2022-04-25 14:40:00,288.87,289.38,288.75,288.75,3904.0,288.87,289.38,288.75,288.75,3904.0
2022-04-25 14:45:00,288.74,290.4,288.69,290.4,7234.0,288.74,290.4,288.69,290.4,7234.0
2022-04-25 14:50:00,290.42,290.54,290.14,290.54,1311.0,290.42,290.54,290.14,290.54,1311.0
2022-04-25 14:55:00,290.27,290.39,288.85,289.13,18401.0,290.27,290.39,288.85,289.13,18401.0
2022-04-25 15:00:00,289.06,289.22,287.04,287.28,4731.0,289.06,289.22,287.04,287.28,4731.0
2022-04-25 15:05:00,287.19,287.23,286.74,287.1,2355.0,287.19,287.23,286.74,287.1,2355.0
2022-04-25 15:10:00,287.18,287.82,287.11,287.82,2716.0,287.18,287.82,287.11,287.82,2716.0
2022-04-25 15:15:00,288.31,289.42,288.3,289.35,3909.0,288.31,289.42,288.3,289.35,3909.0
2022-04-25 15:20:00,289.51,290.33,289.51,290.26,3092.0,289.51,290.33,289.51,290.26,3092.0
2022-04-25 15:25:00,290.43,290.78,289.46,290.78,11864.0,290.43,290.78,289.46,290.78,11864.0
2022-04-25 15:30:00,290.55,290.95,290.54,290.55,3709.0,290.55,290.95,290.54,290.55,3709.0
2022-04-25 15:35:00,290.63,291.09,290.63,290.95,2597.0,290.63,291.09,290.63,290.95,2597.0
2022-04-25 15:40:00,290.94,291.13,290.41,290.88,13129.0,290.94,291.13,290.41,290.88,13129.0
2022-04-25 15:45:00,291.0,291.32,289.7,289.88,7208.0,291.0,291.32,289.7,289.88,7208.0
2022-04-25 15:50:00,289.96,291.29,289.85,291.25,13900.0,289.96,291.29,289.85,291.25,13900.0
2022-04-25 15:55:00,291.07,291.14,290.47,290.87,35870.0,291.07,291.14,290.47,290.87,35870.0
2022-04-26 09:30:00,290.5,292.94,289.49,289.63,28805.0,290.5,292.94,289.49,289.63,28805.0
2022-04-26 09:35:00,288.83,289.18,286.73,286.73,4114.0,288.83,289.18,286.73,286.73,4114.0
2022-04-26 09:40:00,286.22,287.2,285.37,285.37,11689.0,286.22,287.2,285.37,285.37,11689.0
2022-04-26 09:45:00,285.61,286.59,284.7,285.61,13775.0,285.61,286.59,284.7,285.61,13775.0
2022-04-26 09:50:00,285.39,285.85,284.83,284.93,8062.0,285.39,285.85,284.83,284.93,8062.0
2022-04-26 09:55:00,285.03,285.03,283.73,284.21,3927.0,285.03,285.03,283.73,284.21,3927.0
2022-04-26 10:00:00,284.21,284.25,282.16,282.44,5494.0,284.21,284.25,282.16,282.44,5494.0
2022-04-26 10:05:00,282.33,282.96,281.52,282.16,22578.0,282.33,282.96,281.52,282.16,22578.0
2022-04-26 10:10:00,282.38,282.55,281.98,282.07,14147.0,282.38,282.55,281.98,282.07,14147.0
2022-04-26 10:15:00,281.85,282.41,281.7,282.14,9085.0,281.85,282.41,281.7,282.14,9085.0
2022-04-26 10:20:00,282.14,284.23,281.89,283.55,9611.0,282.14,284.23,281.89,283.55,9611.0
2022-04-26 10:25:00,283.39,284.03,282.27,284.03,1900.0,283.39,284.03,282.27,284.03,1900.0
2022-04-26 10:30:00,283.7,284.63,283.7,283.77,4400.0,283.7,284.63,283.7,283.77,4400.0
2022-04-26 10:35:00,283.87,284.15,282.6,283.14,5577.0,283.87,284.15,282.6,283.14,5577.0
2022-04-26 10:40:00,283.51,284.93,282.99,284.74,2000.0,283.51,284.93,282.99,284.74,2000.0
2022-04-26 10:45:00,284.68,286.2,284.64,285.67,4659.0,284.68,286.2,284.64,285.67,4659.0
2022-04-26 10:50:00,285.51,285.51,284.82,284.99,1200.0,285.51,285.51,284.82,284.99,1200.0
2022-04-26 10:55:00,285.53,285.77,285.23,285.23,2771.0,285.53,285.77,285.23,285.23,2771.0
2022-04-26 11:00:00,285.0,285.12,284.38,284.83,4111.0,285.0,285.12,284.38,284.83,4111.0
2022-04-26 11:05:00,284.73,285.06,284.54,285.0,4419.0,284.73,285.06,284.54,285.0,4419.0
2022-04-26 11:10:00,285.19,285.29,284.5,285.29,1336.0,285.19,285.29,284.5,285.29,1336.0
2022-04-26 11:15:00,285.49,285.49,284.89,284.9,2242.0,285.49,285.49,284.89,284.9,2242.0
2022-04-26 11:20:00,284.86,286.04,284.85,285.96,3039.0,284.86,286.04,284.85,285.96,3039.0
2022-04-26 11:25:00,285.96,286.59,285.63,285.9,2152.0,285.96,286.59,285.63,285.9,2152.0
2022-04-26 11:30:00,285.68,286.45,285.68,285.71,2700.0,285.68,286.45,285.68,285.71,2700.0
2022-04-26 11:35:00,285.61,285.61,284.43,284.74,1100.0,285.61,285.61,284.43,284.74,1100.0
2022-04-26 11:40:00,284.07,284.69,283.7,284.49,6853.0,284.07,284.69,283.7,284.49,6853.0
2022-04-26 11:45:00,284.27,284.51,283.65,283.8,10222.0,284.27,284.51,283.65,283.8,10222.0
2022-04-26 11:50:00,283.58,284.19,283.58,283.96,2341.0,283.58,284.19,283.58,283.96,2341.0
2022-04-26 11:55:00,283.76,283.76,283.31,283.52,1603.0,283.76,283.76,283.31,283.52,1603.0
2022-04-26 12:00:00,283.44,284.35,283.44,284.12,2911.0,283.44,284.35,283.44,284.12,2911.0
2022-04-26 12:05:00,283.95,284.39,283.57,284.21,3983.0,283.95,284.39,283.57,284.21,3983.0
2022-04-26 12:10:00,283.95,284.56,283.62,284.56,7619.0,283.95,284.56,283.62,284.56,7619.0
2022-04-26 12:15:00,284.7,285.51,284.7,285.42,1885.0,284.7,285.51,284.7,285.42,1885.0
2022-04-26 12:20:00,285.54,286.42,285.4,286.42,1923.0,285.54,286.42,285.4,286.42,1923.0
2022-04-26 12:25:00,286.32,287.92,286.2,287.71,4310.0,286.32,287.92,286.2,287.71,4310.0
2022-04-26 12:30:00,287.71,287.71,286.93,286.93,821.0,287.71,287.71,286.93,286.93,821.0
2022-04-26 12:35:00,286.62,286.86,286.33,286.35,1308.0,286.62,286.86,286.33,286.35,1308.0
2022-04-26 12:40:00,286.22,287.27,286.22,287.02,1400.0,286.22,287.27,286.22,287.02,1400.0
2022-04-26 12:45:00,286.36,286.55,286.15,286.55,600.0,286.36,286.55,286.15,286.55,600.0
2022-04-26 12:50:00,286.71,287.22,286.03,286.19,1100.0,286.71,287.22,286.03,286.19,1100.0
2022-04-26 12:55:00,286.27,287.44,285.85,287.13,1751.0,286.27,287.44,285.85,287.13,1751.0
2022-04-26 13:00:00,286.88,286.88,285.49,285.53,1100.0,286.88,286.88,285.49,285.53,1100.0
2022-04-26 13:05:00,285.68,285.68,285.18,285.18,3663.0,285.68,285.68,285.18,285.18,3663.0
2022-04-26 13:10:00,284.87,285.09,284.69,284.69,1302.0,284.87,285.09,284.69,284.69,1302.0
2022-04-26 13:15:00,284.84,284.84,284.49,284.71,430.0,284.84,284.84,284.49,284.71,430.0
2022-04-26 13:20:00,284.92,285.21,284.71,284.82,1200.0,284.92,285.21,284.71,284.82,1200.0
2022-04-26 13:25:00,284.87,285.0,284.57,285.0,2211.0,284.87,285.0,284.57,285.0,2211.0
2022-04-26 13:30:00,284.85,285.29,284.64,285.29,993.0,284.85,285.29,284.64,285.29,993.0
2022-04-26 13:35:00,284.97,285.67,284.91,285.67,1463.0,284.97,285.67,284.91,285.67,1463.0
2022-04-26 13:40:00,285.48,286.24,285.48,286.12,2000.0,285.48,286.24,285.48,286.12,2000.0
2022-04-26 13:45:00,285.9,285.9,285.23,285.63,900.0,285.9,285.9,285.23,285.63,900.0
2022-04-26 13:50:00,285.76,285.76,285.48,285.49,1300.0,285.76,285.76,285.48,285.49,1300.0
2022-04-26 13:55:00,285.47,285.51,284.84,285.0,5327.0,285.47,285.51,284.84,285.0,5327.0
2022-04-26 14:00:00,285.18,285.18,284.37,284.46,4600.0,285.18,285.18,284.37,284.46,4600.0
2022-04-26 14:05:00,284.47,285.12,284.4,284.96,1855.0,284.47,285.12,284.4,284.96,1855.0
2022-04-26 14:10:00,285.18,285.55,285.0,285.55,2043.0,285.18,285.55,285.0,285.55,2043.0
2022-04-26 14:15:00,285.67,286.01,285.1,285.27,2721.0,285.67,286.01,285.1,285.27,2721.0
2022-04-26 14:20:00,285.85,286.19,285.71,285.94,1600.0,285.85,286.19,285.71,285.94,1600.0
2022-04-26 14:25:00,286.13,286.16,285.63,286.01,1615.0,286.13,286.16,285.63,286.01,1615.0
2022-04-26 14:30:00,285.82,286.14,285.45,286.14,1882.0,285.82,286.14,285.45,286.14,1882.0
2022-04-26 14:35:00,286.19,286.54,285.99,286.16,2000.0,286.19,286.54,285.99,286.16,2000.0
2022-04-26 14:40:00,285.76,285.76,284.75,284.81,701.0,285.76,285.76,284.75,284.81,701.0
2022-04-26 14:45:00,284.51,284.92,284.39,284.84,1600.0,284.51,284.92,284.39,284.84,1600.0
2022-04-26 14:50:00,284.56,285.6,284.56,285.31,1131.0,284.56,285.6,284.56,285.31,1131.0
2022-04-26 14:55:00,285.47,286.49,285.47,286.49,1507.0,285.47,286.49,285.47,286.49,1507.0
2022-04-26 15:00:00,286.86,286.86,285.5,285.52,3314.0,286.86,286.86,285.5,285.52,3314.0
2022-04-26 15:05:00,285.21,285.21,284.47,284.85,1803.0,285.21,285.21,284.47,284.85,1803.0
2022-04-26 15:10:00,284.66,284.66,283.57,283.57,1000.0,284.66,284.66,283.57,283.57,1000.0
2022-04-26 15:15:00,283.59,283.62,282.14,282.45,3100.0,283.59,283.62,282.14,282.45,3100.0
2022-04-26 15:20:00,282.54,283.12,282.54,282.92,1900.0,282.54,283.12,282.54,282.92,1900.0
2022-04-26 15:25:00,282.94,283.17,282.41,282.59,2683.0,282.94,283.17,282.41,282.59,2683.0
2022-04-26 15:30:00,282.44,282.61,281.7,281.75,4706.0,282.44,282.61,281.7,281.75,4706.0
2022-04-26 15:35:00,281.73,282.69,281.3,282.69,3882.0,281.73,282.69,281.3,282.69,3882.0
2022-04-26 15:40:00,282.57,283.49,282.57,283.35,19194.0,282.57,283.49,282.57,283.35,19194.0
2022-04-26 15:45:00,283.59,283.95,282.74,283.04,13605.0,283.59,283.95,282.74,283.04,13605.0
2022-04-26 15:50:00,282.95,283.86,282.78,283.06,26403.0,282.95,283.86,282.78,283.06,26403.0
2022-04-26 15:55:00,283.18,284.11,282.89,283.22,38029.0,283.18,284.11,282.89,283.22,38029.0
2022-04-27 09:30:00,283.21,288.38,283.0,288.38,9983.0,283.21,288.38,283.0,288.38,9983.0
2022-04-27 09:35:00,288.27,289.16,287.33,287.68,3111.0,288.27,289.16,287.33,287.68,3111.0
2022-04-27 09:40:00,288.47,289.92,288.22,289.82,1705.0,288.47,289.92,288.22,289.82,1705.0
2022-04-27 09:45:00,290.22,291.17,288.85,290.99,1414.0,290.22,291.17,288.85,290.99,1414.0
2022-04-27 09:50:00,292.11,292.11,290.33,290.41,2609.0,292.11,292.11,290.33,290.41,2609.0
2022-04-27 09:55:00,290.23,290.74,289.23,289.23,3827.0,290.23,290.74,289.23,289.23,3827.0
2022-04-27 10:00:00,289.26,289.96,287.93,288.17,4243.0,289.26,289.96,287.93,288.17,4243.0
2022-04-27 10:05:00,288.05,288.47,287.41,288.1,2990.0,288.05,288.47,287.41,288.1,2990.0
2022-04-27 10:10:00,287.89,287.89,286.73,287.11,1011.0,287.89,287.89,286.73,287.11,1011.0
2022-04-27 10:15:00,286.25,286.25,284.8,285.51,2262.0,286.25,286.25,284.8,285.51,2262.0
2022-04-27 10:20:00,285.46,286.96,285.15,285.16,2587.0,285.46,286.96,285.15,285.16,2587.0
2022-04-27 10:25:00,285.28,286.07,284.34,284.78,2700.0,285.28,286.07,284.34,284.78,2700.0
2022-04-27 10:30:00,284.51,285.03,283.58,284.85,4408.0,284.51,285.03,283.58,284.85,4408.0
2022-04-27 10:35:00,285.0,286.12,284.97,286.1,3100.0,285.0,286.12,284.97,286.1,3100.0
2022-04-27 10:40:00,285.8,287.14,285.61,287.14,2468.0,285.8,287.14,285.61,287.14,2468.0
2022-04-27 10:45:00,287.33,289.63,287.33,289.63,2229.0,287.33,289.63,287.33,289.63,2229.0
2022-04-27 10:50:00,289.85,289.85,288.59,288.62,1700.0,289.85,289.85,288.59,288.62,1700.0
2022-04-27 10:55:00,287.25,287.89,286.88,287.48,2000.0,287.25,287.89,286.88,287.48,2000.0
2022-04-27 11:00:00,287.43,290.01,287.43,288.36,4100.0,287.43,290.01,287.43,288.36,4100.0
2022-04-27 11:05:00,287.35,288.39,287.35,287.94,2100.0,287.35,288.39,287.35,287.94,2100.0
2022-04-27 11:10:00,287.15,288.4,286.47,288.25,3510.0,287.15,288.4,286.47,288.25,3510.0
2022-04-27 11:15:00,288.36,288.61,287.06,287.99,5975.0,288.36,288.61,287.06,287.99,5975.0
2022-04-27 11:20:00,287.49,288.07,286.63,287.88,2400.0,287.49,288.07,286.63,287.88,2400.0
2022-04-27 11:25:00,288.04,288.55,287.16,287.16,1800.0,288.04,288.55,287.16,287.16,1800.0
2022-04-27 11:30:00,288.01,289.3,288.01,289.3,1500.0,288.01,289.3,288.01,289.3,1500.0
2022-04-27 11:35:00,289.67,289.93,288.88,288.88,2208.0,289.67,289.93,288.88,288.88,2208.0
2022-04-27 11:40:00,288.76,289.76,288.41,288.86,3342.0,288.76,289.76,288.41,288.86,3342.0
2022-04-27 11:45:00,288.44,288.81,287.81,287.99,2487.0,288.44,288.81,287.81,287.99,2487.0
2022-04-27 11:50:00,288.05,288.05,286.31,286.31,2200.0,288.05,288.05,286.31,286.31,2200.0
2022-04-27 11:55:00,286.34,287.07,286.12,286.99,3491.0,286.34,287.07,286.12,286.99,3491.0
2022-04-27 12:00:00,287.21,287.34,285.65,286.55,40000.0,287.21,287.34,285.65,286.55,40000.0
2022-04-27 12:05:00,287.1,287.92,286.98,287.69,2200.0,287.1,287.92,286.98,287.69,2200.0
2022-04-27 12:10:00,287.73,288.09,287.14,287.68,5033.0,287.73,288.09,287.14,287.68,5033.0
2022-04-27 12:15:00,287.53,288.37,287.53,287.85,3151.0,287.53,288.37,287.53,287.85,3151.0
2022-04-27 12:20:00,287.73,290.94,287.73,290.45,1312.0,287.73,290.94,287.73,290.45,1312.0
2022-04-27 12:25:00,290.29,290.72,290.29,290.69,1337.0,290.29,290.72,290.29,290.69,1337.0
2022-04-27 12:30:00,290.92,291.04,289.99,290.19,3290.0,290.92,291.04,289.99,290.19,3290.0
2022-04-27 12:35:00,290.43,290.92,289.92,290.92,2200.0,290.43,290.92,289.92,290.92,2200.0
2022-04-27 12:40:00,290.78,291.51,290.48,291.51,2018.0,290.78,291.51,290.48,291.51,2018.0
2022-04-27 12:45:00,291.49,291.49,290.02,290.17,3030.0,291.49,291.49,290.02,290.17,3030.0
2022-04-27 12:50:00,290.15,290.15,289.47,289.95,1600.0,290.15,290.15,289.47,289.95,1600.0
2022-04-27 12:55:00,290.66,290.95,290.22,290.7,2409.0,290.66,290.95,290.22,290.7,2409.0
2022-04-27 13:00:00,290.44,291.39,289.07,291.39,2500.0,290.44,291.39,289.07,291.39,2500.0
2022-04-27 13:05:00,291.47,291.7,289.71,289.86,3062.0,291.47,291.7,289.71,289.86,3062.0
2022-04-27 13:10:00,289.64,290.16,288.98,289.67,9442.0,289.64,290.16,288.98,289.67,9442.0
2022-04-27 13:15:00,289.55,289.75,289.02,289.26,1724.0,289.55,289.75,289.02,289.26,1724.0
2022-04-27 13:20:00,289.24,290.02,289.08,289.96,2212.0,289.24,290.02,289.08,289.96,2212.0
2022-04-27 13:25:00,289.75,290.85,288.98,290.59,7311.0,289.75,290.85,288.98,290.59,7311.0
2022-04-27 13:30:00,290.62,291.2,290.14,290.31,1950.0,290.62,291.2,290.14,290.31,1950.0
2022-04-27 13:35:00,290.82,291.18,289.81,290.16,2731.0,290.82,291.18,289.81,290.16,2731.0
2022-04-27 13:40:00,289.77,290.14,289.77,290.14,1384.0,289.77,290.14,289.77,290.14,1384.0
2022-04-27 13:45:00,290.28,291.06,289.92,290.92,3428.0,290.28,291.06,289.92,290.92,3428.0
2022-04-27 13:50:00,290.78,291.52,290.71,291.37,1358.0,290.78,291.52,290.71,291.37,1358.0
2022-04-27 13:55:00,291.2,291.7,291.1,291.58,2952.0,291.2,291.7,291.1,291.58,2952.0
2022-04-27 14:00:00,291.49,291.8,291.21,291.25,1900.0,291.49,291.8,291.21,291.25,1900.0
2022-04-27 14:05:00,291.16,291.48,290.98,291.35,2200.0,291.16,291.48,290.98,291.35,2200.0
2022-04-27 14:10:00,290.96,292.24,290.86,292.24,4925.0,290.96,292.24,290.86,292.24,4925.0
2022-04-27 14:15:00,292.13,292.13,290.89,291.17,32928.0,292.13,292.13,290.89,291.17,32928.0
2022-04-27 14:20:00,291.2,292.16,291.2,291.77,7680.0,291.2,292.16,291.2,291.77,7680.0
2022-04-27 14:25:00,291.6,291.88,291.41,291.75,7470.0,291.6,291.88,291.41,291.75,7470.0
2022-04-27 14:30:00,291.58,292.47,291.39,292.47,6216.0,291.58,292.47,291.39,292.47,6216.0
2022-04-27 14:35:00,292.37,292.72,291.02,291.66,8363.0,292.37,292.72,291.02,291.66,8363.0
2022-04-27 14:40:00,292.1,293.57,291.98,293.54,6852.0,292.1,293.57,291.98,293.54,6852.0
2022-04-27 14:45:00,293.38,293.83,292.27,292.41,7983.0,293.38,293.83,292.27,292.41,7983.0
2022-04-27 14:50:00,292.21,292.21,290.62,290.86,6535.0,292.21,292.21,290.62,290.86,6535.0
2022-04-27 14:55:00,290.84,290.84,289.0,289.33,2494.0,290.84,290.84,289.0,289.33,2494.0
2022-04-27 15:00:00,289.03,289.75,288.64,289.2,3081.0,289.03,289.75,288.64,289.2,3081.0
2022-04-27 15:05:00,289.17,289.78,288.68,288.98,3085.0,289.17,289.78,288.68,288.98,3085.0
2022-04-27 15:10:00,288.7,289.11,288.23,288.69,12867.0,288.7,289.11,288.23,288.69,12867.0
2022-04-27 15:15:00,288.46,288.98,287.15,287.29,8468.0,288.46,288.98,287.15,287.29,8468.0
2022-04-27 15:20:00,287.34,287.52,287.0,287.13,9185.0,287.34,287.52,287.0,287.13,9185.0
2022-04-27 15:25:00,287.14,287.59,287.04,287.46,7613.0,287.14,287.59,287.04,287.46,7613.0
2022-04-27 15:30:00,287.27,287.9,287.2,287.42,5431.0,287.27,287.9,287.2,287.42,5431.0
2022-04-27 15:35:00,287.46,287.66,286.2,286.3,4400.0,287.46,287.66,286.2,286.3,4400.0
2022-04-27 15:40:00,286.51,287.51,286.48,287.37,6603.0,286.51,287.51,286.48,287.37,6603.0
2022-04-27 15:45:00,287.31,288.01,286.76,286.93,9477.0,287.31,288.01,286.76,286.93,9477.0
2022-04-27 15:50:00,286.74,287.14,285.95,286.67,17175.0,286.74,287.14,285.95,286.67,17175.0
2022-04-27 15:55:00,286.85,287.52,286.74,287.03,56822.0,286.85,287.52,286.74,287.03,56822.0
2022-04-28 09:30:00,291.51,295.41,291.51,294.4,14090.0,291.51,295.41,291.51,294.4,14090.0
2022-04-28 09:35:00,294.53,295.32,293.37,295.32,7055.0,294.53,295.32,293.37,295.32,7055.0
2022-04-28 09:40:00,294.01,294.85,292.1,292.11,4371.0,294.01,294.85,292.1,292.11,4371.0
2022-04-28 09:45:00,291.88,294.68,291.82,294.41,9771.0,291.88,294.68,291.82,294.41,9771.0
2022-04-28 09:50:00,294.39,294.74,292.91,294.2,3759.0,294.39,294.74,292.91,294.2,3759.0
2022-04-28 09:55:00,293.58,295.0,293.35,294.14,2000.0,293.58,295.0,293.35,294.14,2000.0
2022-04-28 10:00:00,294.87,294.87,292.46,293.13,7834.0,294.87,294.87,292.46,293.13,7834.0
2022-04-28 10:05:00,292.62,293.81,292.62,293.22,1645.0,292.62,293.81,292.62,293.22,1645.0
2022-04-28 10:10:00,292.65,293.63,292.25,292.76,2000.0,292.65,293.63,292.25,292.76,2000.0
2022-04-28 10:15:00,292.66,294.02,292.18,294.02,3400.0,292.66,294.02,292.18,294.02,3400.0
2022-04-28 10:20:00,293.66,294.53,293.66,293.99,3280.0,293.66,294.53,293.66,293.99,3280.0
2022-04-28 10:25:00,293.59,293.59,292.22,292.22,2440.0,293.59,293.59,292.22,292.22,2440.0
2022-04-28 10:30:00,291.98,291.98,291.1,291.4,2959.0,291.98,291.98,291.1,291.4,2959.0
2022-04-28 10:35:00,291.31,292.5,291.31,291.7,18639.0,291.31,292.5,291.31,291.7,18639.0
2022-04-28 10:40:00,291.29,291.29,290.71,291.21,900.0,291.29,291.29,290.71,291.21,900.0
2022-04-28 10:45:00,291.52,292.25,291.52,291.86,2240.0,291.52,292.25,291.52,291.86,2240.0
2022-04-28 10:50:00,291.84,292.75,291.56,292.12,3037.0,291.84,292.75,291.56,292.12,3037.0
2022-04-28 10:55:00,292.27,293.02,292.27,292.86,2128.0,292.27,293.02,292.27,292.86,2128.0
2022-04-28 11:00:00,292.8,293.85,292.59,293.19,2300.0,292.8,293.85,292.59,293.19,2300.0
2022-04-28 11:05:00,293.31,296.19,293.06,296.07,3928.0,293.31,296.19,293.06,296.07,3928.0
2022-04-28 11:10:00,295.74,296.33,295.48,295.91,3810.0,295.74,296.33,295.48,295.91,3810.0
2022-04-28 11:15:00,296.45,296.45,295.78,296.14,1300.0,296.45,296.45,295.78,296.14,1300.0
2022-04-28 11:20:00,295.79,296.19,295.61,295.64,1979.0,295.79,296.19,295.61,295.64,1979.0
2022-04-28 11:25:00,295.93,296.08,294.87,295.01,1868.0,295.93,296.08,294.87,295.01,1868.0
2022-04-28 11:30:00,294.92,296.05,294.37,294.84,1398.0,294.92,296.05,294.37,294.84,1398.0
2022-04-28 11:35:00,294.5,294.5,293.6,293.6,958.0,294.5,294.5,293.6,293.6,958.0
2022-04-28 11:40:00,293.71,294.14,293.43,294.14,2640.0,293.71,294.14,293.43,294.14,2640.0
2022-04-28 11:45:00,293.85,293.94,293.49,293.61,4711.0,293.85,293.94,293.49,293.61,4711.0
2022-04-28 11:50:00,293.68,293.97,293.32,293.73,1951.0,293.68,293.97,293.32,293.73,1951.0
2022-04-28 11:55:00,293.69,294.38,293.56,294.38,1100.0,293.69,294.38,293.56,294.38,1100.0
2022-04-28 12:00:00,294.45,294.5,294.02,294.15,3240.0,294.45,294.5,294.02,294.15,3240.0
2022-04-28 12:05:00,293.2,293.52,293.01,293.52,1200.0,293.2,293.52,293.01,293.52,1200.0
2022-04-28 12:10:00,293.45,294.77,293.32,294.77,1200.0,293.45,294.77,293.32,294.77,1200.0
2022-04-28 12:15:00,295.33,296.07,295.28,296.07,613.0,295.33,296.07,295.28,296.07,613.0
2022-04-28 12:20:00,295.59,295.89,295.51,295.86,1476.0,295.59,295.89,295.51,295.86,1476.0
2022-04-28 12:25:00,295.86,296.43,295.86,295.98,3100.0,295.86,296.43,295.86,295.98,3100.0
2022-04-28 12:30:00,296.49,297.01,296.34,297.01,2538.0,296.49,297.01,296.34,297.01,2538.0
2022-04-28 12:35:00,296.91,297.73,296.91,297.73,500.0,296.91,297.73,296.91,297.73,500.0
2022-04-28 12:40:00,297.66,298.24,297.66,297.91,1365.0,297.66,298.24,297.66,297.91,1365.0
2022-04-28 12:45:00,298.25,299.26,298.25,299.04,8640.0,298.25,299.26,298.25,299.04,8640.0
2022-04-28 12:50:00,298.94,299.3,298.33,299.11,815.0,298.94,299.3,298.33,299.11,815.0
2022-04-28 12:55:00,298.67,299.99,298.67,299.99,4707.0,298.67,299.99,298.67,299.99,4707.0
2022-04-28 13:00:00,300.0,300.53,299.78,300.53,11037.0,300.0,300.53,299.78,300.53,11037.0
2022-04-28 13:05:00,300.39,300.82,300.37,300.38,616.0,300.39,300.82,300.37,300.38,616.0
2022-04-28 13:10:00,300.63,301.77,300.63,301.7,1930.0,300.63,301.77,300.63,301.7,1930.0
2022-04-28 13:15:00,301.71,301.71,300.71,301.18,2182.0,301.71,301.71,300.71,301.18,2182.0
2022-04-28 13:20:00,300.7,301.21,300.7,300.96,1327.0,300.7,301.21,300.7,300.96,1327.0
2022-04-28 13:25:00,301.12,301.68,301.05,301.11,850.0,301.12,301.68,301.05,301.11,850.0
2022-04-28 13:30:00,300.81,301.45,300.61,301.45,811.0,300.81,301.45,300.61,301.45,811.0
2022-04-28 13:35:00,301.38,301.72,301.13,301.72,1200.0,301.38,301.72,301.13,301.72,1200.0
2022-04-28 13:40:00,301.9,301.9,301.24,301.46,1260.0,301.9,301.9,301.24,301.46,1260.0
2022-04-28 13:45:00,301.37,302.02,301.27,302.02,943.0,301.37,302.02,301.27,302.02,943.0
2022-04-28 13:50:00,301.56,301.99,301.12,301.84,3260.0,301.56,301.99,301.12,301.84,3260.0
2022-04-28 13:55:00,302.0,302.34,301.88,302.18,1749.0,302.0,302.34,301.88,302.18,1749.0
2022-04-28 14:00:00,302.19,302.39,301.75,302.39,900.0,302.19,302.39,301.75,302.39,900.0
2022-04-28 14:05:00,302.41,302.41,301.79,302.14,1110.0,302.41,302.41,301.79,302.14,1110.0
2022-04-28 14:10:00,302.39,302.39,301.81,301.81,3374.0,302.39,302.39,301.81,301.81,3374.0
2022-04-28 14:15:00,301.71,302.35,301.71,302.35,300.0,301.71,302.35,301.71,302.35,300.0
2022-04-28 14:20:00,302.33,302.33,302.04,302.04,857.0,302.33,302.33,302.04,302.04,857.0
2022-04-28 14:25:00,302.59,302.77,302.21,302.64,1600.0,302.59,302.77,302.21,302.64,1600.0
2022-04-28 14:30:00,302.64,302.74,302.45,302.64,1100.0,302.64,302.74,302.45,302.64,1100.0
2022-04-28 14:35:00,303.05,303.4,303.05,303.3,1555.0,303.05,303.4,303.05,303.3,1555.0
2022-04-28 14:40:00,303.26,303.3,302.93,303.29,729.0,303.26,303.3,302.93,303.29,729.0
2022-04-28 14:45:00,303.22,303.71,303.22,303.67,2100.0,303.22,303.71,303.22,303.67,2100.0
2022-04-28 14:50:00,303.96,304.17,303.07,303.07,1303.0,303.96,304.17,303.07,303.07,1303.0
2022-04-28 14:55:00,303.11,303.55,303.11,303.55,918.0,303.11,303.55,303.11,303.55,918.0
2022-04-28 15:00:00,303.33,303.83,303.3,303.83,609.0,303.33,303.83,303.3,303.83,609.0
2022-04-28 15:05:00,303.9,304.26,303.9,304.14,1348.0,303.9,304.26,303.9,304.14,1348.0
2022-04-28 15:10:00,303.91,304.15,303.76,304.03,1380.0,303.91,304.15,303.76,304.03,1380.0
2022-04-28 15:15:00,303.73,304.23,303.73,304.14,1798.0,303.73,304.23,303.73,304.14,1798.0
2022-04-28 15:20:00,304.16,305.0,303.98,305.0,3172.0,304.16,305.0,303.98,305.0,3172.0
2022-04-28 15:25:00,305.06,305.06,304.02,304.02,2918.0,305.06,305.06,304.02,304.02,2918.0
2022-04-28 15:30:00,303.83,304.05,302.95,303.01,3335.0,303.83,304.05,302.95,303.01,3335.0
2022-04-28 15:35:00,303.11,303.14,302.7,302.94,3840.0,303.11,303.14,302.7,302.94,3840.0
2022-04-28 15:40:00,303.41,303.41,302.39,302.5,2613.0,303.41,303.41,302.39,302.5,2613.0
2022-04-28 15:45:00,302.59,303.05,302.02,302.77,10309.0,302.59,303.05,302.02,302.77,10309.0
2022-04-28 15:50:00,302.24,302.45,301.6,302.04,8268.0,302.24,302.45,301.6,302.04,8268.0
2022-04-28 15:55:00,302.13,302.16,300.97,302.04,33867.0,302.13,302.16,300.97,302.04,33867.0
2022-04-29 09:30:00,298.55,299.21,296.1,299.18,10094.0,298.55,299.21,296.1,299.18,10094.0
2022-04-29 09:35:00,299.03,299.03,298.22,298.86,1100.0,299.03,299.03,298.22,298.86,1100.0
2022-04-29 09:40:00,299.63,299.63,298.7,298.87,1034.0,299.63,299.63,298.7,298.87,1034.0
2022-04-29 09:45:00,297.51,299.45,297.51,299.08,900.0,297.51,299.45,297.51,299.08,900.0
2022-04-29 09:50:00,299.66,299.8,299.33,299.33,1100.0,299.66,299.8,299.33,299.33,1100.0
2022-04-29 09:55:00,300.3,302.37,300.3,301.98,1585.0,300.3,302.37,300.3,301.98,1585.0
2022-04-29 10:00:00,302.0,302.0,301.22,301.23,574.0,302.0,302.0,301.22,301.23,574.0
2022-04-29 10:05:00,301.24,301.24,299.58,300.2,1600.0,301.24,301.24,299.58,300.2,1600.0
2022-04-29 10:10:00,300.07,300.1,299.4,299.55,950.0,300.07,300.1,299.4,299.55,950.0
2022-04-29 10:15:00,299.68,300.67,297.55,297.74,3000.0,299.68,300.67,297.55,297.74,3000.0
2022-04-29 10:20:00,298.05,298.42,296.87,296.87,1798.0,298.05,298.42,296.87,296.87,1798.0
2022-04-29 10:25:00,296.98,297.07,296.02,296.47,2050.0,296.98,297.07,296.02,296.47,2050.0
2022-04-29 10:30:00,296.3,297.43,296.27,296.74,1127.0,296.3,297.43,296.27,296.74,1127.0
2022-04-29 10:35:00,296.95,297.18,295.6,297.18,1400.0,296.95,297.18,295.6,297.18,1400.0
2022-04-29 10:40:00,297.21,297.21,295.89,296.17,1233.0,297.21,297.21,295.89,296.17,1233.0
2022-04-29 10:45:00,296.42,296.42,295.61,296.11,3401.0,296.42,296.42,295.61,296.11,3401.0
2022-04-29 10:50:00,296.25,296.52,295.58,296.09,4160.0,296.25,296.52,295.58,296.09,4160.0
2022-04-29 10:55:00,296.65,297.01,296.16,296.16,2527.0,296.65,297.01,296.16,296.16,2527.0
2022-04-29 11:00:00,296.2,296.2,295.5,295.94,3837.0,296.2,296.2,295.5,295.94,3837.0
2022-04-29 11:05:00,296.37,296.86,295.11,295.78,2305.0,296.37,296.86,295.11,295.78,2305.0
2022-04-29 11:10:00,295.46,295.78,295.0,295.78,2300.0,295.46,295.78,295.0,295.78,2300.0
2022-04-29 11:15:00,295.71,295.89,295.36,295.67,1541.0,295.71,295.89,295.36,295.67,1541.0
2022-04-29 11:20:00,295.85,296.24,295.14,295.91,2300.0,295.85,296.24,295.14,295.91,2300.0
2022-04-29 11:25:00,295.52,295.64,295.05,295.64,700.0,295.52,295.64,295.05,295.64,700.0
2022-04-29 11:30:00,295.15,296.35,295.15,295.56,2846.0,295.15,296.35,295.15,295.56,2846.0
2022-04-29 11:35:00,295.54,295.54,294.86,295.54,500.0,295.54,295.54,294.86,295.54,500.0
2022-04-29 11:40:00,295.23,295.93,295.23,295.93,1200.0,295.23,295.93,295.23,295.93,1200.0
2022-04-29 11:45:00,296.06,296.51,295.24,295.41,2476.0,296.06,296.51,295.24,295.41,2476.0
2022-04-29 11:50:00,295.48,295.73,294.72,295.03,6054.0,295.48,295.73,294.72,295.03,6054.0
2022-04-29 11:55:00,294.98,295.1,293.93,293.93,1600.0,294.98,295.1,293.93,293.93,1600.0
2022-04-29 12:00:00,294.02,294.13,293.08,293.18,3868.0,294.02,294.13,293.08,293.18,3868.0
2022-04-29 12:05:00,293.39,293.59,292.76,292.93,1503.0,293.39,293.59,292.76,292.93,1503.0
2022-04-29 12:10:00,293.04,293.41,293.02,293.19,3417.0,293.04,293.41,293.02,293.19,3417.0
2022-04-29 12:15:00,293.15,293.55,293.0,293.06,2837.0,293.15,293.55,293.0,293.06,2837.0
2022-04-29 12:20:00,293.28,293.48,293.04,293.37,2425.0,293.28,293.48,293.04,293.37,2425.0
2022-04-29 12:25:00,293.29,293.43,292.83,293.1,2254.0,293.29,293.43,292.83,293.1,2254.0
2022-04-29 12:30:00,293.02,293.47,293.02,293.16,2264.0,293.02,293.47,293.02,293.16,2264.0
2022-04-29 12:35:00,293.24,293.41,292.77,293.05,2700.0,293.24,293.41,292.77,293.05,2700.0
2022-04-29 12:40:00,292.45,292.76,292.45,292.66,700.0,292.45,292.76,292.45,292.66,700.0
2022-04-29 12:45:00,292.79,293.36,292.79,293.19,2731.0,292.79,293.36,292.79,293.19,2731.0
2022-04-29 12:50:00,293.01,293.08,292.72,292.72,1300.0,293.01,293.08,292.72,292.72,1300.0
2022-04-29 12:55:00,292.88,293.12,292.72,292.84,1400.0,292.88,293.12,292.72,292.84,1400.0
2022-04-29 13:00:00,293.13,293.81,293.11,293.81,5800.0,293.13,293.81,293.11,293.81,5800.0
2022-04-29 13:05:00,293.57,293.57,293.0,293.0,300.0,293.57,293.57,293.0,293.0,300.0
2022-04-29 13:10:00,292.82,293.06,292.73,293.06,923.0,292.82,293.06,292.73,293.06,923.0
2022-04-29 13:15:00,293.19,293.25,292.82,292.82,2482.0,293.19,293.25,292.82,292.82,2482.0
2022-04-29 13:20:00,292.84,293.37,292.84,293.37,3253.0,292.84,293.37,292.84,293.37,3253.0
2022-04-29 13:25:00,293.46,293.65,293.14,293.16,2470.0,293.46,293.65,293.14,293.16,2470.0
2022-04-29 13:30:00,293.13,293.61,293.02,293.21,3100.0,293.13,293.61,293.02,293.21,3100.0
2022-04-29 13:35:00,293.21,293.39,293.13,293.33,2031.0,293.21,293.39,293.13,293.33,2031.0
2022-04-29 13:40:00,292.41,292.52,291.91,292.52,700.0,292.41,292.52,291.91,292.52,700.0
2022-04-29 13:45:00,292.1,292.1,291.84,292.05,704.0,292.1,292.1,291.84,292.05,704.0
2022-04-29 13:50:00,292.14,292.55,292.13,292.43,870.0,292.14,292.55,292.13,292.43,870.0
2022-04-29 13:55:00,292.24,292.59,292.24,292.4,1600.0,292.24,292.59,292.24,292.4,1600.0
2022-04-29 14:00:00,292.63,292.63,292.17,292.46,2204.0,292.63,292.63,292.17,292.46,2204.0
2022-04-29 14:05:00,292.38,292.79,292.19,292.62,3730.0,292.38,292.79,292.19,292.62,3730.0
2022-04-29 14:10:00,292.36,293.08,292.36,292.75,7407.0,292.36,293.08,292.36,292.75,7407.0
2022-04-29 14:15:00,293.03,293.35,292.51,292.56,4249.0,293.03,293.35,292.51,292.56,4249.0
2022-04-29 14:20:00,292.54,292.54,292.26,292.26,1000.0,292.54,292.54,292.26,292.26,1000.0
2022-04-29 14:25:00,292.49,292.76,292.21,292.75,1273.0,292.49,292.76,292.21,292.75,1273.0
2022-04-29 14:30:00,292.92,293.11,292.49,292.5,2100.0,292.92,293.11,292.49,292.5,2100.0
2022-04-29 14:35:00,292.49,292.49,291.79,291.8,1106.0,292.49,292.49,291.79,291.8,1106.0
2022-04-29 14:40:00,291.86,292.13,291.86,292.06,500.0,291.86,292.13,291.86,292.06,500.0
2022-04-29 14:45:00,291.96,291.96,291.04,291.04,2600.0,291.96,291.96,291.04,291.04,2600.0
2022-04-29 14:50:00,290.89,291.2,290.79,290.9,1570.0,290.89,291.2,290.79,290.9,1570.0
2022-04-29 14:55:00,290.93,291.32,290.86,291.22,1300.0,290.93,291.32,290.86,291.22,1300.0
2022-04-29 15:00:00,290.91,291.53,290.72,291.04,942.0,290.91,291.53,290.72,291.04,942.0
2022-04-29 15:05:00,290.88,290.88,290.39,290.39,770.0,290.88,290.88,290.39,290.39,770.0
2022-04-29 15:10:00,290.26,290.37,289.56,289.78,1245.0,290.26,290.37,289.56,289.78,1245.0
2022-04-29 15:15:00,289.78,290.35,289.48,290.01,7823.0,289.78,290.35,289.48,290.01,7823.0
2022-04-29 15:20:00,289.93,290.23,289.4,290.08,3500.0,289.93,290.23,289.4,290.08,3500.0
2022-04-29 15:25:00,290.11,290.2,289.21,289.21,2745.0,290.11,290.2,289.21,289.21,2745.0
2022-04-29 15:30:00,288.87,289.87,288.87,289.73,5050.0,288.87,289.87,288.87,289.73,5050.0
2022-04-29 15:35:00,289.43,289.94,289.02,289.94,2555.0,289.43,289.94,289.02,289.94,2555.0
2022-04-29 15:40:00,289.67,290.04,289.31,289.31,2647.0,289.67,290.04,289.31,289.31,2647.0
2022-04-29 15:45:00,289.24,289.45,288.23,288.31,7684.0,289.24,289.45,288.23,288.31,7684.0
2022-04-29 15:50:00,288.06,288.06,285.54,286.57,26723.0,288.06,288.06,285.54,286.57,26723.0
2022-04-29 15:55:00,286.51,287.16,286.39,286.79,48542.0,286.51,287.16,286.39,286.79,48542.0
2022-05-02 09:30:00,286.55,287.25,284.55,285.57,24247.0,286.55,287.25,284.55,285.57,24247.0
2022-05-02 09:35:00,285.49,286.27,283.23,284.93,9298.0,285.49,286.27,283.23,284.93,9298.0
2022-05-02 09:40:00,285.3,287.58,283.94,287.15,13241.0,285.3,287.58,283.94,287.15,13241.0
2022-05-02 09:45:00,286.87,287.65,285.21,285.52,7347.0,286.87,287.65,285.21,285.52,7347.0
2022-05-02 09:50:00,285.32,287.3,285.21,286.44,4540.0,285.32,287.3,285.21,286.44,4540.0
2022-05-02 09:55:00,286.82,289.06,285.91,287.69,10240.0,286.82,289.06,285.91,287.69,10240.0
2022-05-02 10:00:00,287.14,287.55,285.55,286.59,11779.0,287.14,287.55,285.55,286.59,11779.0
2022-05-02 10:05:00,286.72,286.72,284.57,285.24,4422.0,286.72,286.72,284.57,285.24,4422.0
2022-05-02 10:10:00,284.53,285.64,283.04,283.05,8301.0,284.53,285.64,283.04,283.05,8301.0
2022-05-02 10:15:00,283.47,285.09,283.47,285.09,1500.0,283.47,285.09,283.47,285.09,1500.0
2022-05-02 10:20:00,285.37,286.69,284.93,286.69,4148.0,285.37,286.69,284.93,286.69,4148.0
2022-05-02 10:25:00,286.54,289.33,286.21,289.17,9083.0,286.54,289.33,286.21,289.17,9083.0
2022-05-02 10:30:00,289.25,290.45,289.22,289.95,2900.0,289.25,290.45,289.22,289.95,2900.0
2022-05-02 10:35:00,289.99,290.17,288.21,288.63,2913.0,289.99,290.17,288.21,288.63,2913.0
2022-05-02 10:40:00,288.22,289.7,288.22,288.24,2600.0,288.22,289.7,288.22,288.24,2600.0
2022-05-02 10:45:00,288.06,288.06,286.58,286.82,2500.0,288.06,288.06,286.58,286.82,2500.0
2022-05-02 10:50:00,286.87,287.28,286.47,286.79,3526.0,286.87,287.28,286.47,286.79,3526.0
2022-05-02 10:55:00,286.53,287.58,285.83,286.54,3454.0,286.53,287.58,285.83,286.54,3454.0
2022-05-02 11:00:00,286.71,286.75,285.58,285.58,4700.0,286.71,286.75,285.58,285.58,4700.0
2022-05-02 11:05:00,285.77,286.44,285.5,285.79,18100.0,285.77,286.44,285.5,285.79,18100.0
2022-05-02 11:10:00,285.68,286.0,285.0,286.0,3528.0,285.68,286.0,285.0,286.0,3528.0
2022-05-02 11:15:00,285.65,285.65,282.87,282.88,4040.0,285.65,285.65,282.87,282.88,4040.0
2022-05-02 11:20:00,282.69,284.01,282.69,283.9,2534.0,282.69,284.01,282.69,283.9,2534.0
2022-05-02 11:25:00,283.88,284.43,283.15,283.89,2701.0,283.88,284.43,283.15,283.89,2701.0
2022-05-02 11:30:00,284.18,284.82,283.51,284.82,3335.0,284.18,284.82,283.51,284.82,3335.0
2022-05-02 11:35:00,284.62,285.24,283.1,283.61,2477.0,284.62,285.24,283.1,283.61,2477.0
2022-05-02 11:40:00,283.65,283.65,283.29,283.3,1220.0,283.65,283.65,283.29,283.3,1220.0
2022-05-02 11:45:00,283.66,283.9,283.33,283.52,1062.0,283.66,283.9,283.33,283.52,1062.0
2022-05-02 11:50:00,283.79,284.51,283.79,284.51,3398.0,283.79,284.51,283.79,284.51,3398.0
2022-05-02 11:55:00,284.17,285.19,283.97,285.19,2600.0,284.17,285.19,283.97,285.19,2600.0
2022-05-02 12:00:00,285.22,285.5,283.86,283.86,3500.0,285.22,285.5,283.86,283.86,3500.0
2022-05-02 12:05:00,284.01,284.79,283.9,284.79,2300.0,284.01,284.79,283.9,284.79,2300.0
2022-05-02 12:10:00,285.04,285.69,285.04,285.5,1600.0,285.04,285.69,285.04,285.5,1600.0
2022-05-02 12:15:00,285.34,286.5,285.18,286.5,1400.0,285.34,286.5,285.18,286.5,1400.0
2022-05-02 12:20:00,287.44,287.73,286.6,286.6,1026.0,287.44,287.73,286.6,286.6,1026.0
2022-05-02 12:25:00,286.3,286.49,285.98,286.25,1178.0,286.3,286.49,285.98,286.25,1178.0
2022-05-02 12:30:00,286.47,286.79,286.03,286.5,2450.0,286.47,286.79,286.03,286.5,2450.0
2022-05-02 12:35:00,286.8,286.8,286.02,286.05,1700.0,286.8,286.8,286.02,286.05,1700.0
2022-05-02 12:40:00,285.61,285.94,284.83,285.56,8120.0,285.61,285.94,284.83,285.56,8120.0
2022-05-02 12:45:00,285.71,286.23,285.35,285.88,3112.0,285.71,286.23,285.35,285.88,3112.0
2022-05-02 12:50:00,285.6,285.83,284.92,285.2,3234.0,285.6,285.83,284.92,285.2,3234.0
2022-05-02 12:55:00,284.96,285.18,284.22,284.38,4300.0,284.96,285.18,284.22,284.38,4300.0
2022-05-02 13:00:00,283.89,284.29,282.87,283.05,3823.0,283.89,284.29,282.87,283.05,3823.0
2022-05-02 13:05:00,283.04,284.34,282.64,284.25,9431.0,283.04,284.34,282.64,284.25,9431.0
2022-05-02 13:10:00,284.13,284.55,283.85,284.18,2300.0,284.13,284.55,283.85,284.18,2300.0
2022-05-02 13:15:00,284.12,284.42,283.68,283.72,2100.0,284.12,284.42,283.68,283.72,2100.0
2022-05-02 13:20:00,283.63,284.04,283.37,283.98,4267.0,283.63,284.04,283.37,283.98,4267.0
2022-05-02 13:25:00,283.78,284.4,283.68,283.99,5050.0,283.78,284.4,283.68,283.99,5050.0
2022-05-02 13:30:00,283.96,284.78,283.92,284.2,2935.0,283.96,284.78,283.92,284.2,2935.0
2022-05-02 13:35:00,284.23,284.5,283.55,283.8,2512.0,284.23,284.5,283.55,283.8,2512.0
2022-05-02 13:40:00,284.1,284.26,283.01,283.05,1600.0,284.1,284.26,283.01,283.05,1600.0
2022-05-02 13:45:00,283.08,283.09,282.03,282.03,1640.0,283.08,283.09,282.03,282.03,1640.0
2022-05-02 13:50:00,282.21,282.33,281.87,282.22,5198.0,282.21,282.33,281.87,282.22,5198.0
2022-05-02 13:55:00,282.38,283.02,282.38,282.91,2400.0,282.38,283.02,282.38,282.91,2400.0
2022-05-02 14:00:00,282.92,284.04,282.55,284.04,3093.0,282.92,284.04,282.55,284.04,3093.0
2022-05-02 14:05:00,283.95,284.5,283.12,283.48,1794.0,283.95,284.5,283.12,283.48,1794.0
2022-05-02 14:10:00,283.21,283.21,281.52,281.52,1466.0,283.21,283.21,281.52,281.52,1466.0
2022-05-02 14:15:00,281.63,281.63,281.01,281.19,2448.0,281.63,281.63,281.01,281.19,2448.0
2022-05-02 14:20:00,281.37,282.4,281.18,282.16,11042.0,281.37,282.4,281.18,282.16,11042.0
2022-05-02 14:25:00,281.97,281.98,281.63,281.91,21739.0,281.97,281.98,281.63,281.91,21739.0
2022-05-02 14:30:00,281.97,283.32,281.72,282.91,2911.0,281.97,283.32,281.72,282.91,2911.0
2022-05-02 14:35:00,282.58,282.58,281.87,281.87,2252.0,282.58,282.58,281.87,281.87,2252.0
2022-05-02 14:40:00,281.88,282.09,280.9,281.6,18379.0,281.88,282.09,280.9,281.6,18379.0
2022-05-02 14:45:00,281.8,283.42,281.8,283.17,1920.0,281.8,283.42,281.8,283.17,1920.0
2022-05-02 14:50:00,282.84,284.27,282.65,284.15,2920.0,282.84,284.27,282.65,284.15,2920.0
2022-05-02 14:55:00,284.21,284.21,282.39,282.63,1600.0,284.21,284.21,282.39,282.63,1600.0
2022-05-02 15:00:00,282.86,283.77,282.65,283.68,3195.0,282.86,283.77,282.65,283.68,3195.0
2022-05-02 15:05:00,284.14,284.91,283.22,284.84,5600.0,284.14,284.91,283.22,284.84,5600.0
2022-05-02 15:10:00,285.21,286.23,285.06,285.88,2842.0,285.21,286.23,285.06,285.88,2842.0
2022-05-02 15:15:00,285.88,286.33,285.08,285.66,9767.0,285.88,286.33,285.08,285.66,9767.0
2022-05-02 15:20:00,285.98,287.33,285.98,287.33,3756.0,285.98,287.33,285.98,287.33,3756.0
2022-05-02 15:25:00,287.29,288.07,286.78,287.1,8005.0,287.29,288.07,286.78,287.1,8005.0
2022-05-02 15:30:00,287.31,288.34,287.22,288.14,30667.0,287.31,288.34,287.22,288.14,30667.0
2022-05-02 15:35:00,288.53,288.7,287.4,287.69,3408.0,288.53,288.7,287.4,287.69,3408.0
2022-05-02 15:40:00,288.17,288.84,287.17,287.25,3608.0,288.17,288.84,287.17,287.25,3608.0
2022-05-02 15:45:00,287.06,288.82,287.0,288.82,8778.0,287.06,288.82,287.0,288.82,8778.0
2022-05-02 15:50:00,289.7,289.96,288.69,289.96,12913.0,289.7,289.96,288.69,289.96,12913.0
2022-05-02 15:55:00,289.67,291.23,289.67,290.72,58249.0,289.67,291.23,289.67,290.72,58249.0
2022-05-03 09:30:00,290.01,291.5,288.47,290.03,13226.0,290.01,291.5,288.47,290.03,13226.0
2022-05-03 09:35:00,290.94,290.94,289.59,290.47,31735.0,290.94,290.94,289.59,290.47,31735.0
2022-05-03 09:40:00,289.82,291.43,289.82,290.72,1700.0,289.82,291.43,289.82,290.72,1700.0
2022-05-03 09:45:00,289.27,289.56,287.7,288.12,3718.0,289.27,289.56,287.7,288.12,3718.0
2022-05-03 09:50:00,290.33,290.99,289.92,290.99,2100.0,290.33,290.99,289.92,290.99,2100.0
2022-05-03 09:55:00,290.63,293.4,290.53,292.73,3150.0,290.63,293.4,290.53,292.73,3150.0
2022-05-03 10:00:00,293.03,294.7,292.67,294.26,3255.0,293.03,294.7,292.67,294.26,3255.0
2022-05-03 10:05:00,293.96,294.05,291.77,291.77,8050.0,293.96,294.05,291.77,291.77,8050.0
2022-05-03 10:10:00,292.38,293.01,291.66,292.43,1600.0,292.38,293.01,291.66,292.43,1600.0
2022-05-03 10:15:00,292.05,292.05,290.16,290.61,1783.0,292.05,292.05,290.16,290.61,1783.0
2022-05-03 10:20:00,290.47,291.07,290.1,290.16,3400.0,290.47,291.07,290.1,290.16,3400.0
2022-05-03 10:25:00,290.49,291.57,290.49,291.56,3447.0,290.49,291.57,290.49,291.56,3447.0
2022-05-03 10:30:00,292.05,292.05,289.63,291.76,3194.0,292.05,292.05,289.63,291.76,3194.0
2022-05-03 10:35:00,292.34,292.35,290.4,290.45,2355.0,292.34,292.35,290.4,290.45,2355.0
2022-05-03 10:40:00,289.75,289.91,288.63,288.78,3300.0,289.75,289.91,288.63,288.78,3300.0
2022-05-03 10:45:00,288.45,288.85,288.45,288.85,300.0,288.45,288.85,288.45,288.85,300.0
2022-05-03 10:50:00,288.67,289.87,288.67,289.51,1637.0,288.67,289.87,288.67,289.51,1637.0
2022-05-03 10:55:00,289.6,289.79,288.94,289.69,1823.0,289.6,289.79,288.94,289.69,1823.0
2022-05-03 11:00:00,289.72,291.34,289.41,291.34,1900.0,289.72,291.34,289.41,291.34,1900.0
2022-05-03 11:05:00,291.46,292.9,291.26,292.89,3176.0,291.46,292.9,291.26,292.89,3176.0
2022-05-03 11:10:00,292.88,292.88,291.61,292.18,1800.0,292.88,292.88,291.61,292.18,1800.0
2022-05-03 11:15:00,292.2,292.35,291.37,291.85,1110.0,292.2,292.35,291.37,291.85,1110.0
2022-05-03 11:20:00,292.78,292.93,292.3,292.93,3954.0,292.78,292.93,292.3,292.93,3954.0
2022-05-03 11:25:00,292.79,292.79,291.74,291.98,869.0,292.79,292.79,291.74,291.98,869.0
2022-05-03 11:30:00,291.95,292.37,291.95,292.27,1400.0,291.95,292.37,291.95,292.27,1400.0
2022-05-03 11:35:00,292.02,292.02,291.17,291.62,1400.0,292.02,292.02,291.17,291.62,1400.0
2022-05-03 11:40:00,291.53,292.0,291.44,291.78,3200.0,291.53,292.0,291.44,291.78,3200.0
2022-05-03 11:45:00,291.3,291.34,290.81,291.34,1100.0,291.3,291.34,290.81,291.34,1100.0
2022-05-03 11:50:00,291.27,291.39,291.06,291.39,700.0,291.27,291.39,291.06,291.39,700.0
2022-05-03 11:55:00,291.25,291.8,291.12,291.62,1200.0,291.25,291.8,291.12,291.62,1200.0
2022-05-03 12:00:00,291.86,292.21,291.59,291.59,2533.0,291.86,292.21,291.59,291.59,2533.0
2022-05-03 12:05:00,290.66,290.66,288.67,289.18,63820.0,290.66,290.66,288.67,289.18,63820.0
2022-05-03 12:10:00,289.04,289.55,288.88,289.01,5132.0,289.04,289.55,288.88,289.01,5132.0
2022-05-03 12:15:00,289.0,289.27,288.87,289.01,3598.0,289.0,289.27,288.87,289.01,3598.0
2022-05-03 12:20:00,289.15,289.63,289.07,289.13,1821.0,289.15,289.63,289.07,289.13,1821.0
2022-05-03 12:25:00,288.94,289.48,288.31,288.93,2194.0,288.94,289.48,288.31,288.93,2194.0
2022-05-03 12:30:00,288.24,289.06,288.07,289.0,2436.0,288.24,289.06,288.07,289.0,2436.0
2022-05-03 12:35:00,288.75,289.56,288.75,288.99,1039.0,288.75,289.56,288.75,288.99,1039.0
2022-05-03 12:40:00,289.01,289.75,288.95,289.75,2317.0,289.01,289.75,288.95,289.75,2317.0
2022-05-03 12:45:00,289.48,290.01,289.31,289.57,1629.0,289.48,290.01,289.31,289.57,1629.0
2022-05-03 12:50:00,289.48,289.86,289.48,289.55,634.0,289.48,289.86,289.48,289.55,634.0
2022-05-03 12:55:00,289.14,290.0,288.96,290.0,1000.0,289.14,290.0,288.96,290.0,1000.0
2022-05-03 13:00:00,289.88,290.73,289.8,290.6,1107.0,289.88,290.73,289.8,290.6,1107.0
2022-05-03 13:05:00,290.43,291.06,290.39,291.06,700.0,290.43,291.06,290.39,291.06,700.0
2022-05-03 13:10:00,290.97,291.42,290.97,291.42,603.0,290.97,291.42,290.97,291.42,603.0
2022-05-03 13:15:00,291.97,292.75,291.97,292.24,1243.0,291.97,292.75,291.97,292.24,1243.0
2022-05-03 13:20:00,292.41,293.0,291.89,292.08,1300.0,292.41,293.0,291.89,292.08,1300.0
2022-05-03 13:25:00,291.96,292.67,291.95,292.43,1906.0,291.96,292.67,291.95,292.43,1906.0
2022-05-03 13:30:00,292.45,293.1,292.31,292.86,2236.0,292.45,293.1,292.31,292.86,2236.0
2022-05-03 13:35:00,293.18,293.43,293.04,293.43,1200.0,293.18,293.43,293.04,293.43,1200.0
2022-05-03 13:40:00,293.25,293.58,293.05,293.58,1215.0,293.25,293.58,293.05,293.58,1215.0
2022-05-03 13:45:00,293.46,293.6,293.13,293.13,900.0,293.46,293.6,293.13,293.13,900.0
2022-05-03 13:50:00,293.42,293.46,293.0,293.46,2100.0,293.42,293.46,293.0,293.46,2100.0
2022-05-03 13:55:00,293.35,293.35,292.69,292.88,3240.0,293.35,293.35,292.69,292.88,3240.0
2022-05-03 14:00:00,292.82,292.82,292.31,292.34,800.0,292.82,292.82,292.31,292.34,800.0
2022-05-03 14:05:00,292.3,292.3,291.53,291.97,2079.0,292.3,292.3,291.53,291.97,2079.0
2022-05-03 14:10:00,291.6,291.6,291.02,291.13,2383.0,291.6,291.6,291.02,291.13,2383.0
2022-05-03 14:15:00,290.99,291.15,290.5,290.5,1100.0,290.99,291.15,290.5,290.5,1100.0
2022-05-03 14:20:00,290.18,290.59,290.18,290.59,1700.0,290.18,290.59,290.18,290.59,1700.0
2022-05-03 14:25:00,290.61,290.8,290.39,290.8,3161.0,290.61,290.8,290.39,290.8,3161.0
2022-05-03 14:30:00,290.8,291.21,290.53,291.01,5481.0,290.8,291.21,290.53,291.01,5481.0
2022-05-03 14:35:00,291.73,292.16,291.73,291.79,2628.0,291.73,292.16,291.73,291.79,2628.0
2022-05-03 14:40:00,290.76,291.3,289.86,291.14,6064.0,290.76,291.3,289.86,291.14,6064.0
2022-05-03 14:45:00,291.01,291.27,290.01,291.27,1165.0,291.01,291.27,290.01,291.27,1165.0
2022-05-03 14:50:00,291.39,292.23,291.25,291.73,900.0,291.39,292.23,291.25,291.73,900.0
2022-05-03 14:55:00,291.71,292.73,291.71,292.73,1543.0,291.71,292.73,291.71,292.73,1543.0
2022-05-03 15:00:00,292.68,293.06,292.65,292.91,2400.0,292.68,293.06,292.65,292.91,2400.0
2022-05-03 15:05:00,292.72,293.88,292.62,293.38,3436.0,292.72,293.88,292.62,293.38,3436.0
2022-05-03 15:10:00,293.61,293.74,293.39,293.48,1016.0,293.61,293.74,293.39,293.48,1016.0
2022-05-03 15:15:00,293.39,293.39,292.77,292.83,1200.0,293.39,293.39,292.77,292.83,1200.0
2022-05-03 15:20:00,292.31,292.9,291.34,291.8,3099.0,292.31,292.9,291.34,291.8,3099.0
2022-05-03 15:25:00,291.37,292.05,291.35,292.0,1805.0,291.37,292.05,291.35,292.0,1805.0
2022-05-03 15:30:00,292.12,292.22,291.8,292.22,1300.0,292.12,292.22,291.8,292.22,1300.0
2022-05-03 15:35:00,292.19,292.19,291.0,291.18,2112.0,292.19,292.19,291.0,291.18,2112.0
2022-05-03 15:40:00,290.98,290.98,290.27,290.7,5400.0,290.98,290.98,290.27,290.7,5400.0
2022-05-03 15:45:00,290.65,291.96,290.59,291.4,9504.0,290.65,291.96,290.59,291.4,9504.0
2022-05-03 15:50:00,291.5,292.67,290.74,292.55,15954.0,291.5,292.67,290.74,292.55,15954.0
2022-05-03 15:55:00,292.55,292.67,291.95,292.21,38940.0,292.55,292.67,291.95,292.21,38940.0
2022-05-04 09:30:00,292.9,293.38,292.25,292.79,8584.0,292.9,293.38,292.25,292.79,8584.0
2022-05-04 09:35:00,293.03,293.03,293.02,293.03,100.0,293.03,293.03,293.02,293.03,100.0
2022-05-04 09:40:00,292.58,292.83,290.41,291.25,400.0,292.58,292.83,290.41,291.25,400.0
2022-05-04 09:45:00,290.48,290.92,290.48,290.51,24702.0,290.48,290.92,290.48,290.51,24702.0
2022-05-04 09:50:00,290.28,290.69,289.17,289.17,1800.0,290.28,290.69,289.17,289.17,1800.0
2022-05-04 09:55:00,288.2,288.58,286.99,286.99,1490.0,288.2,288.58,286.99,286.99,1490.0
2022-05-04 10:00:00,287.57,287.57,285.89,286.24,2200.0,287.57,287.57,285.89,286.24,2200.0
2022-05-04 10:05:00,285.97,286.52,285.22,286.14,2144.0,285.97,286.52,285.22,286.14,2144.0
2022-05-04 10:10:00,286.42,286.67,286.42,286.67,400.0,286.42,286.67,286.42,286.67,400.0
2022-05-04 10:15:00,285.36,285.64,284.8,285.23,1800.0,285.36,285.64,284.8,285.23,1800.0
2022-05-04 10:20:00,285.65,286.05,285.63,285.92,1028.0,285.65,286.05,285.63,285.92,1028.0
2022-05-04 10:25:00,285.41,286.01,285.0,285.12,6691.0,285.41,286.01,285.0,285.12,6691.0
2022-05-04 10:30:00,284.76,285.3,284.76,284.87,1543.0,284.76,285.3,284.76,284.87,1543.0
2022-05-04 10:35:00,284.77,285.61,284.77,284.85,2600.0,284.77,285.61,284.77,284.85,2600.0
2022-05-04 10:40:00,285.15,285.26,284.13,284.3,2500.0,285.15,285.26,284.13,284.3,2500.0
2022-05-04 10:45:00,284.25,284.89,284.17,284.88,1907.0,284.25,284.89,284.17,284.88,1907.0
2022-05-04 10:50:00,284.0,284.24,283.12,283.13,2706.0,284.0,284.24,283.12,283.13,2706.0
2022-05-04 10:55:00,283.44,283.71,283.09,283.44,1356.0,283.44,283.71,283.09,283.44,1356.0
2022-05-04 11:00:00,282.84,283.37,282.84,283.21,1600.0,282.84,283.37,282.84,283.21,1600.0
2022-05-04 11:05:00,283.08,284.44,283.03,284.44,2700.0,283.08,284.44,283.03,284.44,2700.0
2022-05-04 11:10:00,284.05,284.34,283.2,283.24,1700.0,284.05,284.34,283.2,283.24,1700.0
2022-05-04 11:15:00,282.96,284.61,282.96,284.45,1800.0,282.96,284.61,282.96,284.45,1800.0
2022-05-04 11:20:00,284.66,284.8,284.23,284.23,3468.0,284.66,284.8,284.23,284.23,3468.0
2022-05-04 11:25:00,284.25,284.48,284.07,284.23,2508.0,284.25,284.48,284.07,284.23,2508.0
2022-05-04 11:30:00,284.41,284.41,283.41,283.7,6030.0,284.41,284.41,283.41,283.7,6030.0
2022-05-04 11:35:00,283.99,284.23,283.85,284.23,2837.0,283.99,284.23,283.85,284.23,2837.0
2022-05-04 11:40:00,284.34,284.34,283.39,283.78,5500.0,284.34,284.34,283.39,283.78,5500.0
2022-05-04 11:45:00,283.88,284.63,283.88,284.08,4147.0,283.88,284.63,283.88,284.08,4147.0
2022-05-04 11:50:00,284.0,284.51,283.89,284.51,4200.0,284.0,284.51,283.89,284.51,4200.0
2022-05-04 11:55:00,284.92,285.06,284.4,284.51,6100.0,284.92,285.06,284.4,284.51,6100.0
2022-05-04 12:00:00,284.64,284.74,283.98,284.19,5770.0,284.64,284.74,283.98,284.19,5770.0
2022-05-04 12:05:00,284.05,284.84,284.05,284.66,5100.0,284.05,284.84,284.05,284.66,5100.0
2022-05-04 12:10:00,284.63,284.71,284.41,284.71,3173.0,284.63,284.71,284.41,284.71,3173.0
2022-05-04 12:15:00,284.73,285.57,284.42,285.42,5474.0,284.73,285.57,284.42,285.42,5474.0
2022-05-04 12:20:00,285.59,287.52,285.59,286.6,4871.0,285.59,287.52,285.59,286.6,4871.0
2022-05-04 12:25:00,286.58,287.0,286.42,286.73,8542.0,286.58,287.0,286.42,286.73,8542.0
2022-05-04 12:30:00,286.98,287.04,286.54,286.79,3203.0,286.98,287.04,286.54,286.79,3203.0
2022-05-04 12:35:00,287.07,288.12,286.96,288.06,6595.0,287.07,288.12,286.96,288.06,6595.0
2022-05-04 12:40:00,287.96,287.96,286.97,287.45,3089.0,287.96,287.96,286.97,287.45,3089.0
2022-05-04 12:45:00,287.51,287.52,286.82,286.98,6170.0,287.51,287.52,286.82,286.98,6170.0
2022-05-04 12:50:00,286.76,287.15,286.15,287.15,11048.0,286.76,287.15,286.15,287.15,11048.0
2022-05-04 12:55:00,287.16,287.3,286.75,287.21,18887.0,287.16,287.3,286.75,287.21,18887.0
2022-05-04 13:00:00,287.3,288.55,287.04,288.43,15084.0,287.3,288.55,287.04,288.43,15084.0
2022-05-04 13:05:00,288.43,288.43,287.27,287.89,1422.0,288.43,288.43,287.27,287.89,1422.0
2022-05-04 13:10:00,287.42,287.42,286.78,286.95,4033.0,287.42,287.42,286.78,286.95,4033.0
2022-05-04 13:15:00,287.19,287.44,286.91,287.0,2380.0,287.19,287.44,286.91,287.0,2380.0
2022-05-04 13:20:00,287.17,287.74,287.0,287.52,2405.0,287.17,287.74,287.0,287.52,2405.0
2022-05-04 13:25:00,287.56,287.84,287.28,287.7,3486.0,287.56,287.84,287.28,287.7,3486.0
2022-05-04 13:30:00,287.57,287.91,287.33,287.85,5178.0,287.57,287.91,287.33,287.85,5178.0
2022-05-04 13:35:00,288.2,288.44,287.46,287.72,3021.0,288.2,288.44,287.46,287.72,3021.0
2022-05-04 13:40:00,287.53,287.63,287.02,287.35,3374.0,287.53,287.63,287.02,287.35,3374.0
2022-05-04 13:45:00,287.35,287.35,286.76,286.86,2854.0,287.35,287.35,286.76,286.86,2854.0
2022-05-04 13:50:00,286.72,287.25,286.68,287.25,9684.0,286.72,287.25,286.68,287.25,9684.0
2022-05-04 13:55:00,287.25,289.26,287.21,288.82,5311.0,287.25,289.26,287.21,288.82,5311.0
2022-05-04 14:00:00,289.08,290.41,288.21,289.71,5954.0,289.08,290.41,288.21,289.71,5954.0
2022-05-04 14:05:00,289.88,290.74,286.67,287.56,5072.0,289.88,290.74,286.67,287.56,5072.0
2022-05-04 14:10:00,287.0,287.92,286.5,287.1,4834.0,287.0,287.92,286.5,287.1,4834.0
2022-05-04 14:15:00,287.23,287.28,285.39,285.97,4899.0,287.23,287.28,285.39,285.97,4899.0
2022-05-04 14:20:00,285.88,286.29,284.51,286.28,5582.0,285.88,286.29,284.51,286.28,5582.0
2022-05-04 14:25:00,286.26,288.62,286.26,288.25,3100.0,286.26,288.62,286.26,288.25,3100.0
2022-05-04 14:30:00,288.57,288.57,283.91,283.91,4647.0,288.57,288.57,283.91,283.91,4647.0
2022-05-04 14:35:00,283.82,286.5,283.08,285.95,6939.0,283.82,286.5,283.08,285.95,6939.0
2022-05-04 14:40:00,285.96,289.82,285.67,289.24,31104.0,285.96,289.82,285.67,289.24,31104.0
2022-05-04 14:45:00,290.0,293.74,289.63,293.23,3591.0,290.0,293.74,289.63,293.23,3591.0
2022-05-04 14:50:00,293.16,295.7,292.7,295.29,12083.0,293.16,295.7,292.7,295.29,12083.0
2022-05-04 14:55:00,295.54,296.27,294.51,295.47,4386.0,295.54,296.27,294.51,295.47,4386.0
2022-05-04 15:00:00,296.6,296.6,295.16,295.52,5933.0,296.6,296.6,295.16,295.52,5933.0
2022-05-04 15:05:00,295.59,296.65,295.43,296.48,5242.0,295.59,296.65,295.43,296.48,5242.0
2022-05-04 15:10:00,296.56,297.93,296.49,297.46,9455.0,296.56,297.93,296.49,297.46,9455.0
2022-05-04 15:15:00,297.48,298.39,296.94,296.94,6342.0,297.48,298.39,296.94,296.94,6342.0
2022-05-04 15:20:00,297.23,298.3,297.09,298.13,9210.0,297.23,298.3,297.09,298.13,9210.0
2022-05-04 15:25:00,298.13,298.85,298.12,298.5,7809.0,298.13,298.85,298.12,298.5,7809.0
2022-05-04 15:30:00,298.85,299.83,298.8,299.74,11629.0,298.85,299.83,298.8,299.74,11629.0
2022-05-04 15:35:00,299.69,299.81,298.9,299.39,6629.0,299.69,299.81,298.9,299.39,6629.0
2022-05-04 15:40:00,299.33,299.44,298.38,299.36,17292.0,299.33,299.44,298.38,299.36,17292.0
2022-05-04 15:45:00,299.22,299.62,298.52,299.49,15723.0,299.22,299.62,298.52,299.49,15723.0
2022-05-04 15:50:00,299.54,299.94,298.93,299.05,34186.0,299.54,299.94,298.93,299.05,34186.0
2022-05-04 15:55:00,299.06,299.46,298.75,299.19,63243.0,299.06,299.46,298.75,299.19,63243.0
2022-05-05 09:30:00,293.36,294.85,292.72,294.22,12648.0,293.36,294.85,292.72,294.22,12648.0
2022-05-05 09:35:00,294.41,294.86,292.72,293.01,3158.0,294.41,294.86,292.72,293.01,3158.0
2022-05-05 09:40:00,292.35,292.35,291.4,291.81,893.0,292.35,292.35,291.4,291.81,893.0
2022-05-05 09:45:00,291.29,292.29,291.25,292.0,2025.0,291.29,292.29,291.25,292.0,2025.0
2022-05-05 09:50:00,291.07,291.57,290.35,290.36,14400.0,291.07,291.57,290.35,290.36,14400.0
2022-05-05 09:55:00,290.65,290.82,289.39,289.5,5833.0,290.65,290.82,289.39,289.5,5833.0
2022-05-05 10:00:00,288.92,289.41,287.58,287.58,4418.0,288.92,289.41,287.58,287.58,4418.0
2022-05-05 10:05:00,287.9,288.13,287.01,287.49,2725.0,287.9,288.13,287.01,287.49,2725.0
2022-05-05 10:10:00,288.85,289.77,287.62,289.76,2357.0,288.85,289.77,287.62,289.76,2357.0
2022-05-05 10:15:00,288.94,289.27,288.43,289.06,1800.0,288.94,289.27,288.43,289.06,1800.0
2022-05-05 10:20:00,288.41,288.54,287.03,287.74,1220.0,288.41,288.54,287.03,287.74,1220.0
2022-05-05 10:25:00,287.74,288.2,287.61,287.61,1849.0,287.74,288.2,287.61,287.61,1849.0
2022-05-05 10:30:00,287.23,287.44,286.92,287.14,1200.0,287.23,287.44,286.92,287.14,1200.0
2022-05-05 10:35:00,286.9,287.25,285.33,285.61,4715.0,286.9,287.25,285.33,285.61,4715.0
2022-05-05 10:40:00,285.52,286.24,284.82,285.99,14316.0,285.52,286.24,284.82,285.99,14316.0
2022-05-05 10:45:00,286.05,286.2,285.1,285.51,4476.0,286.05,286.2,285.1,285.51,4476.0
2022-05-05 10:50:00,285.41,285.47,284.45,285.25,5508.0,285.41,285.47,284.45,285.25,5508.0
2022-05-05 10:55:00,285.04,285.62,284.38,284.76,6730.0,285.04,285.62,284.38,284.76,6730.0
2022-05-05 11:00:00,284.83,284.92,283.5,283.81,6794.0,284.83,284.92,283.5,283.81,6794.0
2022-05-05 11:05:00,283.75,284.05,282.32,282.79,6280.0,283.75,284.05,282.32,282.79,6280.0
2022-05-05 11:10:00,282.7,283.93,282.45,283.74,8421.0,282.7,283.93,282.45,283.74,8421.0
2022-05-05 11:15:00,283.73,283.73,282.21,282.22,6482.0,283.73,283.73,282.21,282.22,6482.0
2022-05-05 11:20:00,282.33,282.54,281.77,281.98,10877.0,282.33,282.54,281.77,281.98,10877.0
2022-05-05 11:25:00,281.65,282.54,281.64,282.54,7181.0,281.65,282.54,281.64,282.54,7181.0
2022-05-05 11:30:00,282.36,284.28,282.32,282.77,14495.0,282.36,284.28,282.32,282.77,14495.0
2022-05-05 11:35:00,282.77,284.39,282.77,283.67,90120.0,282.77,284.39,282.77,283.67,90120.0
2022-05-05 11:40:00,283.64,284.61,283.58,283.58,18000.0,283.64,284.61,283.58,283.58,18000.0
2022-05-05 11:45:00,283.5,284.63,283.39,284.63,2900.0,283.5,284.63,283.39,284.63,2900.0
2022-05-05 11:50:00,284.61,284.7,281.74,282.33,3843.0,284.61,284.7,281.74,282.33,3843.0
2022-05-05 11:55:00,282.21,282.54,281.81,281.82,6769.0,282.21,282.54,281.81,281.82,6769.0
2022-05-05 12:00:00,281.66,281.66,280.59,281.42,3162.0,281.66,281.66,280.59,281.42,3162.0
2022-05-05 12:05:00,281.51,282.35,281.43,281.87,8150.0,281.51,282.35,281.43,281.87,8150.0
2022-05-05 12:10:00,281.74,283.27,281.73,282.72,4814.0,281.74,283.27,281.73,282.72,4814.0
2022-05-05 12:15:00,282.73,283.34,282.13,283.22,4256.0,282.73,283.34,282.13,283.22,4256.0
2022-05-05 12:20:00,283.61,283.83,282.25,282.25,5300.0,283.61,283.83,282.25,282.25,5300.0
2022-05-05 12:25:00,282.39,283.97,282.39,283.5,5131.0,282.39,283.97,282.39,283.5,5131.0
2022-05-05 12:30:00,283.39,283.63,282.61,282.61,2800.0,283.39,283.63,282.61,282.61,2800.0
2022-05-05 12:35:00,282.27,282.27,281.31,281.69,4410.0,282.27,282.27,281.31,281.69,4410.0
2022-05-05 12:40:00,281.79,281.79,280.9,281.63,2252.0,281.79,281.79,280.9,281.63,2252.0
2022-05-05 12:45:00,281.57,281.66,280.4,281.03,3109.0,281.57,281.66,280.4,281.03,3109.0
2022-05-05 12:50:00,281.61,282.08,281.5,281.5,3700.0,281.61,282.08,281.5,281.5,3700.0
2022-05-05 12:55:00,281.64,282.01,281.25,281.73,5794.0,281.64,282.01,281.25,281.73,5794.0
2022-05-05 13:00:00,282.2,283.64,282.2,283.4,3443.0,282.2,283.64,282.2,283.4,3443.0
2022-05-05 13:05:00,283.37,284.17,283.31,283.36,4800.0,283.37,284.17,283.31,283.36,4800.0
2022-05-05 13:10:00,283.11,283.11,281.73,281.9,3806.0,283.11,283.11,281.73,281.9,3806.0
2022-05-05 13:15:00,281.9,282.06,281.35,281.79,8000.0,281.9,282.06,281.35,281.79,8000.0
2022-05-05 13:20:00,281.74,282.35,281.49,281.84,4686.0,281.74,282.35,281.49,281.84,4686.0
2022-05-05 13:25:00,281.74,282.03,281.24,282.03,3536.0,281.74,282.03,281.24,282.03,3536.0
2022-05-05 13:30:00,281.77,282.4,281.29,282.0,4450.0,281.77,282.4,281.29,282.0,4450.0
2022-05-05 13:35:00,282.16,283.47,282.0,282.0,3900.0,282.16,283.47,282.0,282.0,3900.0
2022-05-05 13:40:00,281.81,283.22,281.81,282.39,2150.0,281.81,283.22,281.81,282.39,2150.0
2022-05-05 13:45:00,282.49,283.23,282.23,282.23,2039.0,282.49,283.23,282.23,282.23,2039.0
2022-05-05 13:50:00,282.15,282.17,281.66,282.07,3471.0,282.15,282.17,281.66,282.07,3471.0
2022-05-05 13:55:00,282.17,282.17,281.43,281.98,3727.0,282.17,282.17,281.43,281.98,3727.0
2022-05-05 14:00:00,281.76,282.39,281.73,281.74,2196.0,281.76,282.39,281.73,281.74,2196.0
2022-05-05 14:05:00,281.76,282.74,281.68,282.36,2860.0,281.76,282.74,281.68,282.36,2860.0
2022-05-05 14:10:00,281.91,282.09,281.52,282.07,2334.0,281.91,282.09,281.52,282.07,2334.0
2022-05-05 14:15:00,282.35,283.58,282.08,283.58,2225.0,282.35,283.58,282.08,283.58,2225.0
2022-05-05 14:20:00,283.9,283.9,282.18,282.19,2200.0,283.9,283.9,282.18,282.19,2200.0
2022-05-05 14:25:00,282.11,282.11,280.91,280.92,8802.0,282.11,282.11,280.91,280.92,8802.0
2022-05-05 14:30:00,281.05,281.44,280.77,281.2,2079.0,281.05,281.44,280.77,281.2,2079.0
2022-05-05 14:35:00,281.32,282.19,281.22,282.19,2202.0,281.32,282.19,281.22,282.19,2202.0
2022-05-05 14:40:00,281.94,282.41,281.7,282.28,2671.0,281.94,282.41,281.7,282.28,2671.0
2022-05-05 14:45:00,282.51,283.01,282.25,282.37,7117.0,282.51,283.01,282.25,282.37,7117.0
2022-05-05 14:50:00,282.31,283.51,282.19,282.23,6069.0,282.31,283.51,282.19,282.23,6069.0
2022-05-05 14:55:00,282.09,282.12,281.46,281.64,4851.0,282.09,282.12,281.46,281.64,4851.0
2022-05-05 15:00:00,281.85,281.95,280.2,280.41,2900.0,281.85,281.95,280.2,280.41,2900.0
2022-05-05 15:05:00,280.55,280.74,279.73,280.13,7779.0,280.55,280.74,279.73,280.13,7779.0
2022-05-05 15:10:00,280.21,280.21,279.14,279.19,6576.0,280.21,280.21,279.14,279.19,6576.0
2022-05-05 15:15:00,279.31,279.59,278.37,279.13,4964.0,279.31,279.59,278.37,279.13,4964.0
2022-05-05 15:20:00,279.06,279.59,279.01,279.43,5300.0,279.06,279.59,279.01,279.43,5300.0
2022-05-05 15:25:00,279.34,280.47,279.34,279.86,6230.0,279.34,280.47,279.34,279.86,6230.0
2022-05-05 15:30:00,279.64,280.65,279.3,280.63,8600.0,279.64,280.65,279.3,280.63,8600.0
2022-05-05 15:35:00,280.45,281.56,280.32,280.82,15549.0,280.45,281.56,280.32,280.82,15549.0
2022-05-05 15:40:00,281.08,281.71,280.81,280.81,10298.0,281.08,281.71,280.81,280.81,10298.0
2022-05-05 15:45:00,280.83,281.39,279.45,279.5,10952.0,280.83,281.39,279.45,279.5,10952.0
2022-05-05 15:50:00,279.65,282.79,279.65,280.91,29728.0,279.65,282.79,279.65,280.91,29728.0
2022-05-05 15:55:00,280.9,282.73,280.9,282.35,73144.0,280.9,282.73,280.9,282.35,73144.0
2022-05-06 09:30:00,280.09,280.09,274.58,274.7,15375.0,280.09,280.09,274.58,274.7,15375.0
2022-05-06 09:35:00,274.64,274.64,272.05,272.11,5010.0,274.64,274.64,272.05,272.11,5010.0
2022-05-06 09:40:00,272.72,273.84,272.02,272.42,4632.0,272.72,273.84,272.02,272.42,4632.0
2022-05-06 09:45:00,272.83,272.83,270.0,270.98,6674.0,272.83,272.83,270.0,270.98,6674.0
2022-05-06 09:50:00,270.98,270.98,268.84,269.45,2900.0,270.98,270.98,268.84,269.45,2900.0
2022-05-06 09:55:00,269.19,270.43,268.95,269.8,5778.0,269.19,270.43,268.95,269.8,5778.0
2022-05-06 10:00:00,270.1,270.65,268.71,269.66,2552.0,270.1,270.65,268.71,269.66,2552.0
2022-05-06 10:05:00,270.54,272.31,269.84,269.84,8509.0,270.54,272.31,269.84,269.84,8509.0
2022-05-06 10:10:00,269.81,273.25,269.46,272.38,7814.0,269.81,273.25,269.46,272.38,7814.0
2022-05-06 10:15:00,272.26,276.94,272.2,275.25,14375.0,272.26,276.94,272.2,275.25,14375.0
2022-05-06 10:20:00,275.27,276.52,274.25,274.82,13491.0,275.27,276.52,274.25,274.82,13491.0
2022-05-06 10:25:00,275.0,276.46,273.63,274.13,9749.0,275.0,276.46,273.63,274.13,9749.0
2022-05-06 10:30:00,274.04,275.38,273.21,273.54,9988.0,274.04,275.38,273.21,273.54,9988.0
2022-05-06 10:35:00,273.54,273.62,272.52,273.05,9746.0,273.54,273.62,272.52,273.05,9746.0
2022-05-06 10:40:00,273.06,274.64,272.54,273.59,14584.0,273.06,274.64,272.54,273.59,14584.0
2022-05-06 10:45:00,273.68,277.47,273.54,276.55,7616.0,273.68,277.47,273.54,276.55,7616.0
2022-05-06 10:50:00,277.28,277.5,275.86,277.34,7929.0,277.28,277.5,275.86,277.34,7929.0
2022-05-06 10:55:00,277.6,277.87,276.68,277.33,6789.0,277.6,277.87,276.68,277.33,6789.0
2022-05-06 11:00:00,277.3,277.36,276.22,276.55,11081.0,277.3,277.36,276.22,276.55,11081.0
2022-05-06 11:05:00,276.12,276.83,275.79,276.1,4647.0,276.12,276.83,275.79,276.1,4647.0
2022-05-06 11:10:00,276.14,277.58,274.97,277.58,7415.0,276.14,277.58,274.97,277.58,7415.0
2022-05-06 11:15:00,278.19,278.76,277.9,278.31,9100.0,278.19,278.76,277.9,278.31,9100.0
2022-05-06 11:20:00,278.45,280.5,277.84,280.1,3000.0,278.45,280.5,277.84,280.1,3000.0
2022-05-06 11:25:00,280.12,280.12,278.66,278.87,3137.0,280.12,280.12,278.66,278.87,3137.0
2022-05-06 11:30:00,278.8,279.5,276.29,276.29,4946.0,278.8,279.5,276.29,276.29,4946.0
2022-05-06 11:35:00,276.74,276.74,275.08,275.08,2500.0,276.74,276.74,275.08,275.08,2500.0
2022-05-06 11:40:00,275.93,276.96,275.92,276.13,1881.0,275.93,276.96,275.92,276.13,1881.0
2022-05-06 11:45:00,275.96,277.15,275.47,277.0,2600.0,275.96,277.15,275.47,277.0,2600.0
2022-05-06 11:50:00,276.72,277.56,275.88,275.99,2955.0,276.72,277.56,275.88,275.99,2955.0
2022-05-06 11:55:00,275.53,276.12,275.33,275.44,600.0,275.53,276.12,275.33,275.44,600.0
2022-05-06 12:00:00,274.67,277.35,274.67,277.35,1100.0,274.67,277.35,274.67,277.35,1100.0
2022-05-06 12:05:00,277.49,278.68,276.82,276.82,2500.0,277.49,278.68,276.82,276.82,2500.0
2022-05-06 12:10:00,276.89,276.9,275.97,275.97,731.0,276.89,276.9,275.97,275.97,731.0
2022-05-06 12:15:00,275.77,276.81,275.77,276.47,1200.0,275.77,276.81,275.77,276.47,1200.0
2022-05-06 12:20:00,275.9,278.37,275.9,277.45,2187.0,275.9,278.37,275.9,277.45,2187.0
2022-05-06 12:25:00,277.56,278.47,277.25,277.62,2800.0,277.56,278.47,277.25,277.62,2800.0
2022-05-06 12:30:00,277.86,278.21,277.02,278.0,7466.0,277.86,278.21,277.02,278.0,7466.0
2022-05-06 12:35:00,277.84,278.07,276.4,277.11,3374.0,277.84,278.07,276.4,277.11,3374.0
2022-05-06 12:40:00,277.13,277.66,276.4,277.55,4421.0,277.13,277.66,276.4,277.55,4421.0
2022-05-06 12:45:00,277.92,278.01,277.0,277.01,6194.0,277.92,278.01,277.0,277.01,6194.0
2022-05-06 12:50:00,276.86,278.0,275.75,278.0,5303.0,276.86,278.0,275.75,278.0,5303.0
2022-05-06 12:55:00,278.26,279.54,278.06,278.83,6671.0,278.26,279.54,278.06,278.83,6671.0
2022-05-06 13:00:00,278.99,279.51,278.38,279.51,8000.0,278.99,279.51,278.38,279.51,8000.0
2022-05-06 13:05:00,279.03,279.03,277.67,278.42,4320.0,279.03,279.03,277.67,278.42,4320.0
2022-05-06 13:10:00,278.24,278.24,277.29,277.5,4300.0,278.24,278.24,277.29,277.5,4300.0
2022-05-06 13:15:00,277.68,277.93,276.16,276.16,5108.0,277.68,277.93,276.16,276.16,5108.0
2022-05-06 13:20:00,276.33,277.49,276.14,276.47,7863.0,276.33,277.49,276.14,276.47,7863.0
2022-05-06 13:25:00,276.77,276.99,275.83,276.92,3791.0,276.77,276.99,275.83,276.92,3791.0
2022-05-06 13:30:00,276.73,277.39,276.39,276.66,5130.0,276.73,277.39,276.39,276.66,5130.0
2022-05-06 13:35:00,276.76,277.14,275.4,276.19,13188.0,276.76,277.14,275.4,276.19,13188.0
2022-05-06 13:40:00,276.8,277.28,276.06,277.26,3785.0,276.8,277.28,276.06,277.26,3785.0
2022-05-06 13:45:00,277.66,277.66,276.8,276.97,4478.0,277.66,277.66,276.8,276.97,4478.0
2022-05-06 13:50:00,277.04,277.25,275.56,275.97,2573.0,277.04,277.25,275.56,275.97,2573.0
2022-05-06 13:55:00,276.07,276.34,276.03,276.17,2695.0,276.07,276.34,276.03,276.17,2695.0
2022-05-06 14:00:00,276.02,276.41,275.64,275.91,2100.0,276.02,276.41,275.64,275.91,2100.0
2022-05-06 14:05:00,275.31,275.43,274.84,275.43,900.0,275.31,275.43,274.84,275.43,900.0
2022-05-06 14:10:00,275.1,276.13,274.83,275.73,2018.0,275.1,276.13,274.83,275.73,2018.0
2022-05-06 14:15:00,275.84,276.55,275.55,275.68,3110.0,275.84,276.55,275.55,275.68,3110.0
2022-05-06 14:20:00,275.6,275.93,275.36,275.48,1800.0,275.6,275.93,275.36,275.48,1800.0
2022-05-06 14:25:00,275.15,275.43,274.47,275.38,3294.0,275.15,275.43,274.47,275.38,3294.0
2022-05-06 14:30:00,275.38,275.38,274.53,274.79,1500.0,275.38,275.38,274.53,274.79,1500.0
2022-05-06 14:35:00,275.03,275.18,274.33,274.43,3179.0,275.03,275.18,274.33,274.43,3179.0
2022-05-06 14:40:00,275.08,275.32,274.66,274.66,4022.0,275.08,275.32,274.66,274.66,4022.0
2022-05-06 14:45:00,274.89,276.16,274.69,275.96,5473.0,274.89,276.16,274.69,275.96,5473.0
2022-05-06 14:50:00,275.95,276.65,275.78,276.34,2353.0,275.95,276.65,275.78,276.34,2353.0
2022-05-06 14:55:00,276.43,276.74,275.42,275.42,4061.0,276.43,276.74,275.42,275.42,4061.0
2022-05-06 15:00:00,274.17,275.12,274.17,275.05,8386.0,274.17,275.12,274.17,275.05,8386.0
2022-05-06 15:05:00,274.74,274.85,273.78,274.3,2526.0,274.74,274.85,273.78,274.3,2526.0
2022-05-06 15:10:00,274.49,274.68,273.83,273.91,3592.0,274.49,274.68,273.83,273.91,3592.0
2022-05-06 15:15:00,274.2,274.45,273.53,274.16,5534.0,274.2,274.45,273.53,274.16,5534.0
2022-05-06 15:20:00,273.99,274.01,273.29,273.38,5383.0,273.99,274.01,273.29,273.38,5383.0
2022-05-06 15:25:00,273.36,274.24,273.16,274.06,9812.0,273.36,274.24,273.16,274.06,9812.0
2022-05-06 15:30:00,273.88,274.64,273.38,273.74,11138.0,273.88,274.64,273.38,273.74,11138.0
2022-05-06 15:35:00,273.82,275.77,273.62,275.71,16731.0,273.82,275.77,273.62,275.71,16731.0
2022-05-06 15:40:00,275.32,275.46,274.37,274.38,17502.0,275.32,275.46,274.37,274.38,17502.0
2022-05-06 15:45:00,274.59,275.79,273.74,275.01,19129.0,274.59,275.79,273.74,275.01,19129.0
2022-05-06 15:50:00,275.49,276.21,274.78,274.93,33148.0,275.49,276.21,274.78,274.93,33148.0
2022-05-06 15:55:00,274.97,275.12,273.83,274.5,125857.0,274.97,275.12,273.83,274.5,125857.0
2022-05-09 09:30:00,269.24,270.15,267.36,269.38,22436.0,269.24,270.15,267.36,269.38,22436.0
2022-05-09 09:35:00,269.35,271.29,268.62,270.87,7199.0,269.35,271.29,268.62,270.87,7199.0
2022-05-09 09:40:00,270.53,271.13,268.76,270.52,5886.0,270.53,271.13,268.76,270.52,5886.0
2022-05-09 09:45:00,270.06,270.06,267.51,267.51,8706.0,270.06,270.06,267.51,267.51,8706.0
2022-05-09 09:50:00,268.04,269.41,267.5,268.97,8876.0,268.04,269.41,267.5,268.97,8876.0
2022-05-09 09:55:00,268.35,268.35,266.89,267.17,8824.0,268.35,268.35,266.89,267.17,8824.0
2022-05-09 10:00:00,267.3,267.6,266.03,266.99,6666.0,267.3,267.6,266.03,266.99,6666.0
2022-05-09 10:05:00,267.12,267.65,265.75,266.42,6186.0,267.12,267.65,265.75,266.42,6186.0
2022-05-09 10:10:00,265.87,267.21,265.82,267.2,8642.0,265.87,267.21,265.82,267.2,8642.0
2022-05-09 10:15:00,266.85,266.85,265.44,265.61,2627.0,266.85,266.85,265.44,265.61,2627.0
2022-05-09 10:20:00,265.81,266.09,264.92,264.92,2650.0,265.81,266.09,264.92,264.92,2650.0
2022-05-09 10:25:00,264.81,265.11,264.17,264.38,5601.0,264.81,265.11,264.17,264.38,5601.0
2022-05-09 10:30:00,264.19,264.2,263.04,263.4,2037.0,264.19,264.2,263.04,263.4,2037.0
2022-05-09 10:35:00,263.14,263.76,262.53,262.63,4374.0,263.14,263.76,262.53,262.63,4374.0
2022-05-09 10:40:00,262.66,264.02,262.55,263.3,9620.0,262.66,264.02,262.55,263.3,9620.0
2022-05-09 10:45:00,263.6,264.23,263.02,263.62,3848.0,263.6,264.23,263.02,263.62,3848.0
2022-05-09 10:50:00,263.94,264.04,262.82,262.91,3557.0,263.94,264.04,262.82,262.91,3557.0
2022-05-09 10:55:00,262.81,263.89,262.64,263.4,3511.0,262.81,263.89,262.64,263.4,3511.0
2022-05-09 11:00:00,263.28,263.93,262.75,263.93,3757.0,263.28,263.93,262.75,263.93,3757.0
2022-05-09 11:05:00,263.48,263.48,262.32,263.2,4222.0,263.48,263.48,262.32,263.2,4222.0
2022-05-09 11:10:00,263.24,263.85,262.91,263.31,7551.0,263.24,263.85,262.91,263.31,7551.0
2022-05-09 11:15:00,263.07,264.02,263.04,263.26,6589.0,263.07,264.02,263.04,263.26,6589.0
2022-05-09 11:20:00,263.59,263.59,262.68,263.07,4350.0,263.59,263.59,262.68,263.07,4350.0
2022-05-09 11:25:00,262.85,262.97,262.33,262.51,4695.0,262.85,262.97,262.33,262.51,4695.0
2022-05-09 11:30:00,262.5,262.83,261.72,262.83,3260.0,262.5,262.83,261.72,262.83,3260.0
2022-05-09 11:35:00,262.74,263.4,262.04,263.18,2883.0,262.74,263.4,262.04,263.18,2883.0
2022-05-09 11:40:00,263.23,263.42,262.56,262.77,6490.0,263.23,263.42,262.56,262.77,6490.0
2022-05-09 11:45:00,262.56,263.08,262.32,262.51,3801.0,262.56,263.08,262.32,262.51,3801.0
2022-05-09 11:50:00,262.51,264.24,262.36,263.28,7803.0,262.51,264.24,262.36,263.28,7803.0
2022-05-09 11:55:00,263.3,263.83,262.77,263.18,5220.0,263.3,263.83,262.77,263.18,5220.0
2022-05-09 12:00:00,262.67,262.74,261.38,261.7,4898.0,262.67,262.74,261.38,261.7,4898.0
2022-05-09 12:05:00,261.75,264.53,261.75,264.07,1870.0,261.75,264.53,261.75,264.07,1870.0
2022-05-09 12:10:00,263.7,264.45,263.59,264.36,1630.0,263.7,264.45,263.59,264.36,1630.0
2022-05-09 12:15:00,264.34,264.88,264.28,264.59,4918.0,264.34,264.88,264.28,264.59,4918.0
2022-05-09 12:20:00,264.6,264.6,263.92,264.37,2981.0,264.6,264.6,263.92,264.37,2981.0
2022-05-09 12:25:00,264.84,264.84,263.59,264.2,3296.0,264.84,264.84,263.59,264.2,3296.0
2022-05-09 12:30:00,263.85,264.89,263.78,264.48,5369.0,263.85,264.89,263.78,264.48,5369.0
2022-05-09 12:35:00,264.39,264.39,263.26,263.26,3336.0,264.39,264.39,263.26,263.26,3336.0
2022-05-09 12:40:00,263.45,263.61,263.03,263.03,2300.0,263.45,263.61,263.03,263.03,2300.0
2022-05-09 12:45:00,262.96,263.17,262.62,262.69,5620.0,262.96,263.17,262.62,262.69,5620.0
2022-05-09 12:50:00,262.65,262.94,262.06,262.06,3763.0,262.65,262.94,262.06,262.06,3763.0
2022-05-09 12:55:00,262.07,262.25,261.33,261.33,5065.0,262.07,262.25,261.33,261.33,5065.0
2022-05-09 13:00:00,261.34,261.81,261.07,261.49,3731.0,261.34,261.81,261.07,261.49,3731.0
2022-05-09 13:05:00,261.4,261.61,261.16,261.29,5159.0,261.4,261.61,261.16,261.29,5159.0
2022-05-09 13:10:00,261.04,261.18,260.44,261.18,2008.0,261.04,261.18,260.44,261.18,2008.0
2022-05-09 13:15:00,261.04,261.84,260.96,261.84,3162.0,261.04,261.84,260.96,261.84,3162.0
2022-05-09 13:20:00,261.62,261.86,261.28,261.37,4759.0,261.62,261.86,261.28,261.37,4759.0
2022-05-09 13:25:00,261.49,262.27,261.22,262.09,6196.0,261.49,262.27,261.22,262.09,6196.0
2022-05-09 13:30:00,262.19,262.25,261.23,261.25,11165.0,262.19,262.25,261.23,261.25,11165.0
2022-05-09 13:35:00,261.11,261.51,260.91,261.5,7669.0,261.11,261.51,260.91,261.5,7669.0
2022-05-09 13:40:00,261.45,262.63,261.45,262.63,4449.0,261.45,262.63,261.45,262.63,4449.0
2022-05-09 13:45:00,262.73,262.79,262.15,262.16,5009.0,262.73,262.79,262.15,262.16,5009.0
2022-05-09 13:50:00,262.09,262.19,261.17,261.57,6727.0,262.09,262.19,261.17,261.57,6727.0
2022-05-09 13:55:00,261.42,262.28,261.42,261.78,3541.0,261.42,262.28,261.42,261.78,3541.0
2022-05-09 14:00:00,261.69,262.22,261.57,261.58,6061.0,261.69,262.22,261.57,261.58,6061.0
2022-05-09 14:05:00,261.78,261.78,261.29,261.7,7656.0,261.78,261.78,261.29,261.7,7656.0
2022-05-09 14:10:00,261.49,262.36,261.49,261.66,2381.0,261.49,262.36,261.49,261.66,2381.0
2022-05-09 14:15:00,262.12,263.04,262.11,262.81,3731.0,262.12,263.04,262.11,262.81,3731.0
2022-05-09 14:20:00,262.61,262.61,261.7,262.02,6555.0,262.61,262.61,261.7,262.02,6555.0
2022-05-09 14:25:00,261.72,262.02,261.21,261.4,4758.0,261.72,262.02,261.21,261.4,4758.0
2022-05-09 14:30:00,261.46,262.13,260.99,262.13,7085.0,261.46,262.13,260.99,262.13,7085.0
2022-05-09 14:35:00,261.81,263.18,261.79,262.17,9984.0,261.81,263.18,261.79,262.17,9984.0
2022-05-09 14:40:00,262.13,262.13,261.59,261.91,4121.0,262.13,262.13,261.59,261.91,4121.0
2022-05-09 14:45:00,261.97,263.28,261.97,262.39,2866.0,261.97,263.28,261.97,262.39,2866.0
2022-05-09 14:50:00,262.21,263.36,261.93,262.69,4121.0,262.21,263.36,261.93,262.69,4121.0
2022-05-09 14:55:00,263.29,264.25,263.11,264.0,7716.0,263.29,264.25,263.11,264.0,7716.0
2022-05-09 15:00:00,264.27,265.32,263.77,264.18,12769.0,264.27,265.32,263.77,264.18,12769.0
2022-05-09 15:05:00,264.2,265.88,263.92,264.31,11844.0,264.2,265.88,263.92,264.31,11844.0
2022-05-09 15:10:00,264.38,265.08,263.94,264.83,4157.0,264.38,265.08,263.94,264.83,4157.0
2022-05-09 15:15:00,264.85,264.85,263.97,263.97,4001.0,264.85,264.85,263.97,263.97,4001.0
2022-05-09 15:20:00,263.91,263.91,262.25,262.68,4876.0,263.91,263.91,262.25,262.68,4876.0
2022-05-09 15:25:00,262.65,262.65,261.75,262.12,4112.0,262.65,262.65,261.75,262.12,4112.0
2022-05-09 15:30:00,262.17,262.51,261.57,262.21,5430.0,262.17,262.51,261.57,262.21,5430.0
2022-05-09 15:35:00,262.21,262.89,262.07,262.83,5904.0,262.21,262.89,262.07,262.83,5904.0
2022-05-09 15:40:00,262.59,262.81,261.58,261.74,15704.0,262.59,262.81,261.58,261.74,15704.0
2022-05-09 15:45:00,261.79,261.94,260.93,261.07,12797.0,261.79,261.94,260.93,261.07,12797.0
2022-05-09 15:50:00,261.2,261.37,260.41,261.0,33665.0,261.2,261.37,260.41,261.0,33665.0
2022-05-09 15:55:00,260.84,262.99,260.8,262.4,56679.0,260.84,262.99,260.8,262.4,56679.0
2022-05-10 09:30:00,270.93,270.93,265.81,266.98,46960.0,270.93,270.93,265.81,266.98,46960.0
2022-05-10 09:35:00,266.81,267.43,265.37,267.11,27877.0,266.81,267.43,265.37,267.11,27877.0
2022-05-10 09:40:00,266.63,266.63,264.46,264.76,2139.0,266.63,266.63,264.46,264.76,2139.0
2022-05-10 09:45:00,264.15,265.51,263.27,263.27,5439.0,264.15,265.51,263.27,263.27,5439.0
2022-05-10 09:50:00,263.9,266.09,263.3,265.02,6975.0,263.9,266.09,263.3,265.02,6975.0
2022-05-10 09:55:00,266.01,266.59,265.1,266.03,14725.0,266.01,266.59,265.1,266.03,14725.0
2022-05-10 10:00:00,266.15,267.95,265.17,267.55,11630.0,266.15,267.95,265.17,267.55,11630.0
2022-05-10 10:05:00,267.79,269.3,267.67,268.0,13989.0,267.79,269.3,267.67,268.0,13989.0
2022-05-10 10:10:00,268.04,268.98,267.19,268.28,8446.0,268.04,268.98,267.19,268.28,8446.0
2022-05-10 10:15:00,268.02,268.47,266.93,266.99,14789.0,268.02,268.47,266.93,266.99,14789.0
2022-05-10 10:20:00,267.53,268.29,265.37,266.37,13780.0,267.53,268.29,265.37,266.37,13780.0
2022-05-10 10:25:00,266.26,266.48,265.0,265.12,15235.0,266.26,266.48,265.0,265.12,15235.0
2022-05-10 10:30:00,265.9,265.9,264.62,264.77,7324.0,265.9,265.9,264.62,264.77,7324.0
2022-05-10 10:35:00,264.85,265.15,263.98,263.99,7409.0,264.85,265.15,263.98,263.99,7409.0
2022-05-10 10:40:00,263.83,264.05,262.55,263.53,3111.0,263.83,264.05,262.55,263.53,3111.0
2022-05-10 10:45:00,263.28,263.28,262.5,262.5,3500.0,263.28,263.28,262.5,262.5,3500.0
2022-05-10 10:50:00,262.08,263.32,262.0,262.68,2648.0,262.08,263.32,262.0,262.68,2648.0
2022-05-10 10:55:00,262.42,262.74,262.0,262.06,5476.0,262.42,262.74,262.0,262.06,5476.0
2022-05-10 11:00:00,261.75,262.96,261.32,261.32,10437.0,261.75,262.96,261.32,261.32,10437.0
2022-05-10 11:05:00,261.63,261.64,260.91,260.91,4370.0,261.63,261.64,260.91,260.91,4370.0
2022-05-10 11:10:00,260.98,262.79,260.7,261.79,9148.0,260.98,262.79,260.7,261.79,9148.0
2022-05-10 11:15:00,261.51,263.77,261.5,263.62,5953.0,261.51,263.77,261.5,263.62,5953.0
2022-05-10 11:20:00,263.55,263.93,262.93,262.94,2789.0,263.55,263.93,262.93,262.94,2789.0
2022-05-10 11:25:00,261.42,262.41,261.32,262.02,3548.0,261.42,262.41,261.32,262.02,3548.0
2022-05-10 11:30:00,263.03,263.56,261.52,262.88,2620.0,263.03,263.56,261.52,262.88,2620.0
2022-05-10 11:35:00,263.15,265.23,263.15,265.23,1442.0,263.15,265.23,263.15,265.23,1442.0
2022-05-10 11:40:00,265.04,265.43,264.09,264.64,2200.0,265.04,265.43,264.09,264.64,2200.0
2022-05-10 11:45:00,264.51,264.52,263.72,263.82,2505.0,264.51,264.52,263.72,263.82,2505.0
2022-05-10 11:50:00,263.62,264.32,263.11,264.13,3416.0,263.62,264.32,263.11,264.13,3416.0
2022-05-10 11:55:00,264.18,265.5,263.3,265.17,3706.0,264.18,265.5,263.3,265.17,3706.0
2022-05-10 12:00:00,265.18,266.36,264.7,265.85,4402.0,265.18,266.36,264.7,265.85,4402.0
2022-05-10 12:05:00,266.09,266.09,264.38,264.38,3637.0,266.09,266.09,264.38,264.38,3637.0
2022-05-10 12:10:00,264.62,265.74,263.99,264.91,3614.0,264.62,265.74,263.99,264.91,3614.0
2022-05-10 12:15:00,265.19,265.42,264.58,265.09,2339.0,265.19,265.42,264.58,265.09,2339.0
2022-05-10 12:20:00,264.39,265.12,264.38,264.79,2818.0,264.39,265.12,264.38,264.79,2818.0
2022-05-10 12:25:00,265.06,265.56,265.06,265.46,1413.0,265.06,265.56,265.06,265.46,1413.0
2022-05-10 12:30:00,265.27,265.62,263.89,264.71,5129.0,265.27,265.62,263.89,264.71,5129.0
2022-05-10 12:35:00,265.18,265.78,264.16,264.17,15128.0,265.18,265.78,264.16,264.17,15128.0
2022-05-10 12:40:00,264.13,266.02,264.13,265.43,2300.0,264.13,266.02,264.13,265.43,2300.0
2022-05-10 12:45:00,265.49,266.58,265.28,266.37,5795.0,265.49,266.58,265.28,266.37,5795.0
2022-05-10 12:50:00,265.8,266.23,265.33,265.52,2100.0,265.8,266.23,265.33,265.52,2100.0
2022-05-10 12:55:00,266.0,266.0,265.04,265.65,2047.0,266.0,266.0,265.04,265.65,2047.0
2022-05-10 13:00:00,265.09,266.94,265.09,266.68,2350.0,265.09,266.94,265.09,266.68,2350.0
2022-05-10 13:05:00,267.1,267.69,266.9,267.62,1533.0,267.1,267.69,266.9,267.62,1533.0
2022-05-10 13:10:00,267.22,267.22,266.77,267.16,5574.0,267.22,267.22,266.77,267.16,5574.0
2022-05-10 13:15:00,266.99,267.59,266.6,267.13,8753.0,266.99,267.59,266.6,267.13,8753.0
2022-05-10 13:20:00,267.37,267.76,267.09,267.11,4200.0,267.37,267.76,267.09,267.11,4200.0
2022-05-10 13:25:00,267.99,270.0,267.76,270.0,2989.0,267.99,270.0,267.76,270.0,2989.0
2022-05-10 13:30:00,270.25,271.02,269.98,271.01,2348.0,270.25,271.02,269.98,271.01,2348.0
2022-05-10 13:35:00,271.6,272.25,271.14,271.36,5659.0,271.6,272.25,271.14,271.36,5659.0
2022-05-10 13:40:00,272.28,273.14,272.09,272.68,3103.0,272.28,273.14,272.09,272.68,3103.0
2022-05-10 13:45:00,272.94,274.08,272.67,273.82,2183.0,272.94,274.08,272.67,273.82,2183.0
2022-05-10 13:50:00,273.78,274.28,272.94,273.25,3449.0,273.78,274.28,272.94,273.25,3449.0
2022-05-10 13:55:00,273.5,274.07,273.14,274.03,3694.0,273.5,274.07,273.14,274.03,3694.0
2022-05-10 14:00:00,274.05,274.07,273.39,273.39,2526.0,274.05,274.07,273.39,273.39,2526.0
2022-05-10 14:05:00,273.66,273.86,272.7,273.11,2810.0,273.66,273.86,272.7,273.11,2810.0
2022-05-10 14:10:00,272.94,273.91,272.94,273.71,2705.0,272.94,273.91,272.94,273.71,2705.0
2022-05-10 14:15:00,274.02,274.02,271.9,273.15,2608.0,274.02,274.02,271.9,273.15,2608.0
2022-05-10 14:20:00,273.38,273.68,272.77,272.77,4100.0,273.38,273.68,272.77,272.77,4100.0
2022-05-10 14:25:00,272.51,272.98,271.56,272.51,3287.0,272.51,272.98,271.56,272.51,3287.0
2022-05-10 14:30:00,272.46,272.91,272.27,272.8,2800.0,272.46,272.91,272.27,272.8,2800.0
2022-05-10 14:35:00,272.86,273.58,272.86,273.25,1600.0,272.86,273.58,272.86,273.25,1600.0
2022-05-10 14:40:00,273.16,275.1,272.74,274.85,6794.0,273.16,275.1,272.74,274.85,6794.0
2022-05-10 14:45:00,274.87,274.87,272.78,273.3,4335.0,274.87,274.87,272.78,273.3,4335.0
2022-05-10 14:50:00,273.78,274.27,273.55,273.94,2100.0,273.78,274.27,273.55,273.94,2100.0
2022-05-10 14:55:00,273.52,273.64,272.21,273.64,4100.0,273.52,273.64,272.21,273.64,4100.0
2022-05-10 15:00:00,273.74,273.75,273.18,273.3,5083.0,273.74,273.75,273.18,273.3,5083.0
2022-05-10 15:05:00,273.41,274.52,273.4,273.84,7337.0,273.41,274.52,273.4,273.84,7337.0
2022-05-10 15:10:00,273.36,274.17,273.36,274.17,7450.0,273.36,274.17,273.36,274.17,7450.0
2022-05-10 15:15:00,274.24,274.65,273.18,273.97,7809.0,274.24,274.65,273.18,273.97,7809.0
2022-05-10 15:20:00,273.75,273.75,272.16,272.16,5808.0,273.75,273.75,272.16,272.16,5808.0
2022-05-10 15:25:00,271.98,272.26,271.55,271.81,4920.0,271.98,272.26,271.55,271.81,4920.0
2022-05-10 15:30:00,271.71,271.71,271.14,271.5,3295.0,271.71,271.71,271.14,271.5,3295.0
2022-05-10 15:35:00,271.62,271.94,270.44,270.61,4469.0,271.62,271.94,270.44,270.61,4469.0
2022-05-10 15:40:00,270.52,270.7,269.88,270.0,6246.0,270.52,270.7,269.88,270.0,6246.0
2022-05-10 15:45:00,270.0,271.18,269.61,270.95,11244.0,270.0,271.18,269.61,270.95,11244.0
2022-05-10 15:50:00,270.79,271.33,270.12,271.0,9717.0,270.79,271.33,270.12,271.0,9717.0
2022-05-10 15:55:00,270.95,270.95,270.28,270.45,26590.0,270.95,270.95,270.28,270.45,26590.0
2022-05-11 09:30:00,266.87,268.72,263.7,265.92,18189.0,266.87,268.72,263.7,265.92,18189.0
2022-05-11 09:35:00,267.16,267.16,263.7,264.11,2956.0,267.16,267.16,263.7,264.11,2956.0
2022-05-11 09:40:00,264.25,266.0,263.48,266.0,27899.0,264.25,266.0,263.48,266.0,27899.0
2022-05-11 09:45:00,267.26,270.83,267.26,270.49,10298.0,267.26,270.83,267.26,270.49,10298.0
2022-05-11 09:50:00,270.08,272.8,269.41,270.27,6313.0,270.08,272.8,269.41,270.27,6313.0
2022-05-11 09:55:00,269.92,270.0,268.78,269.84,1900.0,269.92,270.0,268.78,269.84,1900.0
2022-05-11 10:00:00,269.65,270.47,268.33,269.26,11333.0,269.65,270.47,268.33,269.26,11333.0
2022-05-11 10:05:00,268.63,268.74,266.0,266.0,6376.0,268.63,268.74,266.0,266.0,6376.0
2022-05-11 10:10:00,265.54,267.14,264.93,266.49,12534.0,265.54,267.14,264.93,266.49,12534.0
2022-05-11 10:15:00,266.49,267.81,265.71,267.81,9412.0,266.49,267.81,265.71,267.81,9412.0
2022-05-11 10:20:00,267.34,269.53,267.34,269.11,1016.0,267.34,269.53,267.34,269.11,1016.0
2022-05-11 10:25:00,268.18,268.86,267.12,268.44,6284.0,268.18,268.86,267.12,268.44,6284.0
2022-05-11 10:30:00,267.8,268.7,267.66,268.32,18782.0,267.8,268.7,267.66,268.32,18782.0
2022-05-11 10:35:00,267.48,270.39,266.79,269.73,2459.0,267.48,270.39,266.79,269.73,2459.0
2022-05-11 10:40:00,269.92,270.29,268.84,270.21,2622.0,269.92,270.29,268.84,270.21,2622.0
2022-05-11 10:45:00,270.25,270.32,268.51,268.93,3051.0,270.25,270.32,268.51,268.93,3051.0
2022-05-11 10:50:00,268.7,269.1,266.78,267.25,5455.0,268.7,269.1,266.78,267.25,5455.0
2022-05-11 10:55:00,267.01,267.93,267.01,267.45,2709.0,267.01,267.93,267.01,267.45,2709.0
2022-05-11 11:00:00,267.26,268.1,266.56,267.38,3313.0,267.26,268.1,266.56,267.38,3313.0
2022-05-11 11:05:00,267.53,267.86,267.0,267.45,3404.0,267.53,267.86,267.0,267.45,3404.0
2022-05-11 11:10:00,267.88,268.27,267.74,268.27,5570.0,267.88,268.27,267.74,268.27,5570.0
2022-05-11 11:15:00,268.3,268.3,266.04,266.04,2903.0,268.3,268.3,266.04,266.04,2903.0
2022-05-11 11:20:00,266.52,267.18,266.52,267.16,956.0,266.52,267.18,266.52,267.16,956.0
2022-05-11 11:25:00,267.11,268.95,267.11,268.94,3928.0,267.11,268.95,267.11,268.94,3928.0
2022-05-11 11:30:00,269.04,269.83,268.72,269.83,3270.0,269.04,269.83,268.72,269.83,3270.0
2022-05-11 11:35:00,269.2,271.0,269.01,270.75,6381.0,269.2,271.0,269.01,270.75,6381.0
2022-05-11 11:40:00,270.21,270.32,269.76,270.31,2285.0,270.21,270.32,269.76,270.31,2285.0
2022-05-11 11:45:00,269.68,270.22,269.26,269.51,2735.0,269.68,270.22,269.26,269.51,2735.0
2022-05-11 11:50:00,269.05,269.22,268.65,268.97,2333.0,269.05,269.22,268.65,268.97,2333.0
2022-05-11 11:55:00,268.96,269.07,268.35,268.53,2402.0,268.96,269.07,268.35,268.53,2402.0
2022-05-11 12:00:00,268.36,268.58,267.47,267.47,1611.0,268.36,268.58,267.47,267.47,1611.0
2022-05-11 12:05:00,267.93,267.98,267.48,267.49,828.0,267.93,267.98,267.48,267.49,828.0
2022-05-11 12:10:00,267.38,267.77,266.69,267.77,1692.0,267.38,267.77,266.69,267.77,1692.0
2022-05-11 12:15:00,267.62,267.91,267.44,267.44,900.0,267.62,267.91,267.44,267.44,900.0
2022-05-11 12:20:00,267.22,269.31,267.22,269.27,1000.0,267.22,269.31,267.22,269.27,1000.0
2022-05-11 12:25:00,268.44,268.44,265.94,266.3,1948.0,268.44,268.44,265.94,266.3,1948.0
2022-05-11 12:30:00,265.91,266.71,265.91,266.16,604.0,265.91,266.71,265.91,266.16,604.0
2022-05-11 12:35:00,266.8,267.03,266.68,266.68,526.0,266.8,267.03,266.68,266.68,526.0
2022-05-11 12:40:00,267.25,267.25,265.94,266.15,1966.0,267.25,267.25,265.94,266.15,1966.0
2022-05-11 12:45:00,266.05,266.75,265.97,266.75,1853.0,266.05,266.75,265.97,266.75,1853.0
2022-05-11 12:50:00,266.19,266.58,266.03,266.11,1561.0,266.19,266.58,266.03,266.11,1561.0
2022-05-11 12:55:00,265.95,265.95,265.19,265.34,830.0,265.95,265.95,265.19,265.34,830.0
2022-05-11 13:00:00,265.17,265.77,265.0,265.31,2200.0,265.17,265.77,265.0,265.31,2200.0
2022-05-11 13:05:00,264.8,265.17,264.61,265.07,1200.0,264.8,265.17,264.61,265.07,1200.0
2022-05-11 13:10:00,264.67,265.53,264.67,265.53,2536.0,264.67,265.53,264.67,265.53,2536.0
2022-05-11 13:15:00,265.41,266.16,265.41,265.59,1697.0,265.41,266.16,265.41,265.59,1697.0
2022-05-11 13:20:00,265.25,266.08,264.85,265.91,1600.0,265.25,266.08,264.85,265.91,1600.0
2022-05-11 13:25:00,265.54,265.61,265.39,265.39,864.0,265.54,265.61,265.39,265.39,864.0
2022-05-11 13:30:00,264.57,265.48,264.43,265.25,2258.0,264.57,265.48,264.43,265.25,2258.0
2022-05-11 13:35:00,265.41,265.5,263.53,263.53,3665.0,265.41,265.5,263.53,263.53,3665.0
2022-05-11 13:40:00,263.78,264.02,263.45,263.55,1702.0,263.78,264.02,263.45,263.55,1702.0
2022-05-11 13:45:00,263.36,263.94,262.65,263.94,3566.0,263.36,263.94,262.65,263.94,3566.0
2022-05-11 13:50:00,263.97,264.12,263.24,263.72,1467.0,263.97,264.12,263.24,263.72,1467.0
2022-05-11 13:55:00,263.97,264.11,262.71,262.97,2022.0,263.97,264.11,262.71,262.97,2022.0
2022-05-11 14:00:00,263.41,264.8,263.21,264.47,4022.0,263.41,264.8,263.21,264.47,4022.0
2022-05-11 14:05:00,264.32,264.56,263.14,263.14,1902.0,264.32,264.56,263.14,263.14,1902.0
2022-05-11 14:10:00,263.08,263.95,263.08,263.44,1776.0,263.08,263.95,263.08,263.44,1776.0
2022-05-11 14:15:00,264.02,264.82,263.6,264.12,2400.0,264.02,264.82,263.6,264.12,2400.0
2022-05-11 14:20:00,263.88,264.46,263.42,264.46,1262.0,263.88,264.46,263.42,264.46,1262.0
2022-05-11 14:25:00,264.46,265.21,263.76,264.19,3000.0,264.46,265.21,263.76,264.19,3000.0
2022-05-11 14:30:00,263.82,264.66,263.75,264.66,1936.0,263.82,264.66,263.75,264.66,1936.0
2022-05-11 14:35:00,264.41,264.79,263.92,264.12,2404.0,264.41,264.79,263.92,264.12,2404.0
2022-05-11 14:40:00,264.31,265.25,264.31,265.25,1566.0,264.31,265.25,264.31,265.25,1566.0
2022-05-11 14:45:00,265.8,265.8,263.46,263.46,2164.0,265.8,265.8,263.46,263.46,2164.0
2022-05-11 14:50:00,263.87,263.87,262.78,263.06,2914.0,263.87,263.87,262.78,263.06,2914.0
2022-05-11 14:55:00,263.05,263.19,262.37,262.83,3059.0,263.05,263.19,262.37,262.83,3059.0
2022-05-11 15:00:00,262.57,262.95,262.43,262.46,1324.0,262.57,262.95,262.43,262.46,1324.0
2022-05-11 15:05:00,262.08,262.62,261.74,262.26,2419.0,262.08,262.62,261.74,262.26,2419.0
2022-05-11 15:10:00,262.29,262.93,261.87,262.15,1800.0,262.29,262.93,261.87,262.15,1800.0
2022-05-11 15:15:00,261.77,262.09,261.1,262.08,2339.0,261.77,262.09,261.1,262.08,2339.0
2022-05-11 15:20:00,261.63,261.67,260.83,261.08,3000.0,261.63,261.67,260.83,261.08,3000.0
2022-05-11 15:25:00,261.31,262.13,260.83,261.21,2525.0,261.31,262.13,260.83,261.21,2525.0
2022-05-11 15:30:00,261.11,262.16,260.99,261.68,2200.0,261.11,262.16,260.99,261.68,2200.0
2022-05-11 15:35:00,261.85,261.85,261.16,261.27,3108.0,261.85,261.85,261.16,261.27,3108.0
2022-05-11 15:40:00,260.99,261.29,260.74,260.92,5964.0,260.99,261.29,260.74,260.92,5964.0
2022-05-11 15:45:00,260.84,261.21,260.14,260.28,9308.0,260.84,261.21,260.14,260.28,9308.0
2022-05-11 15:50:00,260.69,260.69,259.89,260.22,16109.0,260.69,260.69,259.89,260.22,16109.0
2022-05-11 15:55:00,259.93,261.05,259.93,260.84,26748.0,259.93,261.05,259.93,260.84,26748.0
2022-05-12 09:30:00,257.94,258.98,255.51,256.11,14782.0,257.94,258.98,255.51,256.11,14782.0
2022-05-12 09:35:00,256.08,256.89,255.02,256.48,5517.0,256.08,256.89,255.02,256.48,5517.0
2022-05-12 09:40:00,256.4,258.0,255.88,257.48,3491.0,256.4,258.0,255.88,257.48,3491.0
2022-05-12 09:45:00,257.55,259.99,256.97,257.78,6180.0,257.55,259.99,256.97,257.78,6180.0
2022-05-12 09:50:00,257.4,258.86,257.18,258.51,1763.0,257.4,258.86,257.18,258.51,1763.0
2022-05-12 09:55:00,256.83,257.92,256.52,256.69,4190.0,256.83,257.92,256.52,256.69,4190.0
2022-05-12 10:00:00,256.3,258.69,256.11,258.04,3144.0,256.3,258.69,256.11,258.04,3144.0
2022-05-12 10:05:00,259.36,260.31,258.86,260.31,3300.0,259.36,260.31,258.86,260.31,3300.0
2022-05-12 10:10:00,259.77,260.64,259.39,259.6,3936.0,259.77,260.64,259.39,259.6,3936.0
2022-05-12 10:15:00,259.44,260.99,259.19,260.87,9974.0,259.44,260.99,259.19,260.87,9974.0
2022-05-12 10:20:00,260.26,262.96,260.26,262.19,4248.0,260.26,262.96,260.26,262.19,4248.0
2022-05-12 10:25:00,261.68,262.53,260.65,261.0,4000.0,261.68,262.53,260.65,261.0,4000.0
2022-05-12 10:30:00,261.32,262.12,259.64,260.09,5993.0,261.32,262.12,259.64,260.09,5993.0
2022-05-12 10:35:00,260.14,261.33,260.14,261.3,2551.0,260.14,261.33,260.14,261.3,2551.0
2022-05-12 10:40:00,262.16,262.41,260.55,260.97,3598.0,262.16,262.41,260.55,260.97,3598.0
2022-05-12 10:45:00,260.3,261.88,260.2,261.48,8007.0,260.3,261.88,260.2,261.48,8007.0
2022-05-12 10:50:00,261.76,263.74,261.76,263.67,6766.0,261.76,263.74,261.76,263.67,6766.0
2022-05-12 10:55:00,263.71,264.45,263.38,264.03,4668.0,263.71,264.45,263.38,264.03,4668.0
2022-05-12 11:00:00,263.87,263.87,262.5,263.61,2509.0,263.87,263.87,262.5,263.61,2509.0
2022-05-12 11:05:00,263.5,264.61,263.15,264.33,2400.0,263.5,264.61,263.15,264.33,2400.0
2022-05-12 11:10:00,264.44,264.9,263.37,263.37,1702.0,264.44,264.9,263.37,263.37,1702.0
2022-05-12 11:15:00,263.7,264.4,263.21,264.4,3935.0,263.7,264.4,263.21,264.4,3935.0
2022-05-12 11:20:00,264.0,264.61,263.36,263.95,3972.0,264.0,264.61,263.36,263.95,3972.0
2022-05-12 11:25:00,264.08,264.16,263.5,263.5,1443.0,264.08,264.16,263.5,263.5,1443.0
2022-05-12 11:30:00,263.97,264.02,261.73,262.49,3133.0,263.97,264.02,261.73,262.49,3133.0
2022-05-12 11:35:00,262.2,263.25,262.2,263.25,1100.0,262.2,263.25,262.2,263.25,1100.0
2022-05-12 11:40:00,263.17,263.77,262.7,262.7,500.0,263.17,263.77,262.7,262.7,500.0
2022-05-12 11:45:00,261.86,262.57,261.65,262.2,3199.0,261.86,262.57,261.65,262.2,3199.0
2022-05-12 11:50:00,262.0,262.09,260.2,260.37,5535.0,262.0,262.09,260.2,260.37,5535.0
2022-05-12 11:55:00,260.4,260.64,259.78,259.88,3343.0,260.4,260.64,259.78,259.88,3343.0
2022-05-12 12:00:00,259.25,260.42,259.25,260.26,3844.0,259.25,260.42,259.25,260.26,3844.0
2022-05-12 12:05:00,259.99,260.53,259.82,260.09,2173.0,259.99,260.53,259.82,260.09,2173.0
2022-05-12 12:10:00,260.53,260.64,259.26,259.54,7870.0,260.53,260.64,259.26,259.54,7870.0
2022-05-12 12:15:00,259.99,259.99,259.0,259.79,5385.0,259.99,259.99,259.0,259.79,5385.0
2022-05-12 12:20:00,260.31,261.13,260.31,260.92,800.0,260.31,261.13,260.31,260.92,800.0
2022-05-12 12:25:00,261.35,262.04,261.25,261.81,1972.0,261.35,262.04,261.25,261.81,1972.0
2022-05-12 12:30:00,261.85,263.15,261.53,262.95,3391.0,261.85,263.15,261.53,262.95,3391.0
2022-05-12 12:35:00,263.27,263.27,262.57,263.09,2800.0,263.27,263.27,262.57,263.09,2800.0
2022-05-12 12:40:00,261.96,263.08,261.63,263.08,2740.0,261.96,263.08,261.63,263.08,2740.0
2022-05-12 12:45:00,263.39,263.52,262.43,262.44,1863.0,263.39,263.52,262.43,262.44,1863.0
2022-05-12 12:50:00,262.72,262.81,261.98,262.79,3289.0,262.72,262.81,261.98,262.79,3289.0
2022-05-12 12:55:00,262.61,262.88,261.38,261.88,2500.0,262.61,262.88,261.38,261.88,2500.0
2022-05-12 13:00:00,261.51,262.21,260.65,260.65,2705.0,261.51,262.21,260.65,260.65,2705.0
2022-05-12 13:05:00,260.78,261.53,260.6,261.19,3472.0,260.78,261.53,260.6,261.19,3472.0
2022-05-12 13:10:00,260.78,261.72,260.29,260.62,2335.0,260.78,261.72,260.29,260.62,2335.0
2022-05-12 13:15:00,261.06,261.06,260.13,260.38,2101.0,261.06,261.06,260.13,260.38,2101.0
2022-05-12 13:20:00,260.63,261.19,259.83,260.59,2378.0,260.63,261.19,259.83,260.59,2378.0
2022-05-12 13:25:00,260.36,260.52,259.67,260.05,1800.0,260.36,260.52,259.67,260.05,1800.0
2022-05-12 13:30:00,260.53,260.55,259.16,259.8,3300.0,260.53,260.55,259.16,259.8,3300.0
2022-05-12 13:35:00,259.57,259.74,258.53,258.8,3123.0,259.57,259.74,258.53,258.8,3123.0
2022-05-12 13:40:00,258.65,258.83,257.63,257.93,19837.0,258.65,258.83,257.63,257.93,19837.0
2022-05-12 13:45:00,257.71,258.02,257.21,257.22,1100.0,257.71,258.02,257.21,257.22,1100.0
2022-05-12 13:50:00,256.63,257.2,256.54,256.54,5000.0,256.63,257.2,256.54,256.54,5000.0
2022-05-12 13:55:00,256.87,257.23,256.35,256.36,2000.0,256.87,257.23,256.35,256.36,2000.0
2022-05-12 14:00:00,256.74,257.38,256.69,257.08,1418.0,256.74,257.38,256.69,257.08,1418.0
2022-05-12 14:05:00,256.85,257.0,256.14,256.14,1200.0,256.85,257.0,256.14,256.14,1200.0
2022-05-12 14:10:00,256.46,256.98,256.45,256.98,1531.0,256.46,256.98,256.45,256.98,1531.0
2022-05-12 14:15:00,257.38,257.78,256.98,257.78,4675.0,257.38,257.78,256.98,257.78,4675.0
2022-05-12 14:20:00,257.93,258.26,257.04,257.04,3019.0,257.93,258.26,257.04,257.04,3019.0
2022-05-12 14:25:00,256.84,257.64,256.84,257.44,2422.0,256.84,257.64,256.84,257.44,2422.0
2022-05-12 14:30:00,257.2,257.35,256.42,256.69,1500.0,257.2,257.35,256.42,256.69,1500.0
2022-05-12 14:35:00,256.61,256.71,256.11,256.11,1623.0,256.61,256.71,256.11,256.11,1623.0
2022-05-12 14:40:00,256.12,256.42,255.55,255.88,6572.0,256.12,256.42,255.55,255.88,6572.0
2022-05-12 14:45:00,256.17,256.69,255.95,256.27,900.0,256.17,256.69,255.95,256.27,900.0
2022-05-12 14:50:00,256.69,257.2,256.69,256.85,1000.0,256.69,257.2,256.69,256.85,1000.0
2022-05-12 14:55:00,256.66,256.66,256.14,256.14,948.0,256.66,256.66,256.14,256.14,948.0
2022-05-12 15:00:00,256.79,257.69,256.56,257.69,1758.0,256.79,257.69,256.56,257.69,1758.0
2022-05-12 15:05:00,257.65,257.7,256.86,257.44,4032.0,257.65,257.7,256.86,257.44,4032.0
2022-05-12 15:10:00,257.27,257.64,256.91,257.53,2203.0,257.27,257.64,256.91,257.53,2203.0
2022-05-12 15:15:00,257.6,259.09,257.46,258.96,3997.0,257.6,259.09,257.46,258.96,3997.0
2022-05-12 15:20:00,259.02,260.56,259.02,260.21,7309.0,259.02,260.56,259.02,260.21,7309.0
2022-05-12 15:25:00,260.15,261.02,259.09,259.34,4417.0,260.15,261.02,259.09,259.34,4417.0
2022-05-12 15:30:00,259.48,260.74,259.44,260.14,6900.0,259.48,260.74,259.44,260.14,6900.0
2022-05-12 15:35:00,259.92,260.6,259.38,260.6,8962.0,259.92,260.6,259.38,260.6,8962.0
2022-05-12 15:40:00,260.68,261.11,259.93,260.13,7700.0,260.68,261.11,259.93,260.13,7700.0
2022-05-12 15:45:00,260.03,260.63,259.83,259.83,11228.0,260.03,260.63,259.83,259.83,11228.0
2022-05-12 15:50:00,260.0,261.72,259.79,260.95,10779.0,260.0,261.72,259.79,260.95,10779.0
2022-05-12 15:55:00,260.76,262.32,260.66,262.06,36948.0,260.76,262.32,260.66,262.06,36948.0
2022-05-13 09:30:00,266.74,270.0,266.74,266.92,13334.0,266.74,270.0,266.74,266.92,13334.0
2022-05-13 09:35:00,267.02,269.68,267.02,267.95,1600.0,267.02,269.68,267.02,267.95,1600.0
2022-05-13 09:40:00,267.7,271.89,267.18,270.3,12989.0,267.7,271.89,267.18,270.3,12989.0
2022-05-13 09:45:00,270.7,271.01,269.49,270.13,15722.0,270.7,271.01,269.49,270.13,15722.0
2022-05-13 09:50:00,270.08,272.46,269.95,272.07,14840.0,270.08,272.46,269.95,272.07,14840.0
2022-05-13 09:55:00,272.07,272.85,270.36,270.53,25338.0,272.07,272.85,270.36,270.53,25338.0
2022-05-13 10:00:00,271.57,274.0,270.98,273.96,15195.0,271.57,274.0,270.98,273.96,15195.0
2022-05-13 10:05:00,274.5,274.52,273.67,274.03,4576.0,274.5,274.52,273.67,274.03,4576.0
2022-05-13 10:10:00,273.82,274.43,273.28,273.28,6027.0,273.82,274.43,273.28,273.28,6027.0
2022-05-13 10:15:00,272.86,273.5,272.73,273.5,7007.0,272.86,273.5,272.73,273.5,7007.0
2022-05-13 10:20:00,273.87,275.64,273.87,275.09,6791.0,273.87,275.64,273.87,275.09,6791.0
2022-05-13 10:25:00,275.1,275.4,274.33,274.41,6245.0,275.1,275.4,274.33,274.41,6245.0
2022-05-13 10:30:00,274.44,274.94,274.04,274.58,2800.0,274.44,274.94,274.04,274.58,2800.0
2022-05-13 10:35:00,274.31,274.31,273.72,274.19,3571.0,274.31,274.31,273.72,274.19,3571.0
2022-05-13 10:40:00,274.03,274.25,273.01,273.01,2999.0,274.03,274.25,273.01,273.01,2999.0
2022-05-13 10:45:00,273.17,273.26,272.22,272.82,6565.0,273.17,273.26,272.22,272.82,6565.0
2022-05-13 10:50:00,272.84,273.8,272.65,273.63,4674.0,272.84,273.8,272.65,273.63,4674.0
2022-05-13 10:55:00,273.38,273.93,272.68,272.69,5927.0,273.38,273.93,272.68,272.69,5927.0
2022-05-13 11:00:00,272.66,273.17,272.28,272.58,6324.0,272.66,273.17,272.28,272.58,6324.0
2022-05-13 11:05:00,272.57,273.46,272.48,273.13,5455.0,272.57,273.46,272.48,273.13,5455.0
2022-05-13 11:10:00,273.14,273.14,272.38,272.43,3100.0,273.14,273.14,272.38,272.43,3100.0
2022-05-13 11:15:00,272.4,272.5,271.33,271.33,3500.0,272.4,272.5,271.33,271.33,3500.0
2022-05-13 11:20:00,271.72,273.13,271.72,272.65,4134.0,271.72,273.13,271.72,272.65,4134.0
2022-05-13 11:25:00,273.05,273.05,272.62,272.94,2478.0,273.05,273.05,272.62,272.94,2478.0
2022-05-13 11:30:00,272.98,272.98,272.33,272.67,4165.0,272.98,272.98,272.33,272.67,4165.0
2022-05-13 11:35:00,272.47,273.21,272.47,273.21,2243.0,272.47,273.21,272.47,273.21,2243.0
2022-05-13 11:40:00,272.88,272.88,272.3,272.5,4200.0,272.88,272.88,272.3,272.5,4200.0
2022-05-13 11:45:00,272.53,272.76,272.31,272.72,3771.0,272.53,272.76,272.31,272.72,3771.0
2022-05-13 11:50:00,272.96,273.32,272.87,273.24,3024.0,272.96,273.32,272.87,273.24,3024.0
2022-05-13 11:55:00,273.21,273.55,273.01,273.53,11487.0,273.21,273.55,273.01,273.53,11487.0
2022-05-13 12:00:00,273.36,273.57,272.93,273.25,2550.0,273.36,273.57,272.93,273.25,2550.0
2022-05-13 12:05:00,273.23,273.56,273.06,273.56,3462.0,273.23,273.56,273.06,273.56,3462.0
2022-05-13 12:10:00,273.58,274.13,273.45,273.94,7919.0,273.58,274.13,273.45,273.94,7919.0
2022-05-13 12:15:00,273.86,274.09,273.77,273.8,3028.0,273.86,274.09,273.77,273.8,3028.0
2022-05-13 12:20:00,273.93,273.94,273.18,273.25,4386.0,273.93,273.94,273.18,273.25,4386.0
2022-05-13 12:25:00,273.45,273.58,273.06,273.42,5879.0,273.45,273.58,273.06,273.42,5879.0
2022-05-13 12:30:00,273.62,274.0,273.53,273.93,2325.0,273.62,274.0,273.53,273.93,2325.0
2022-05-13 12:35:00,274.04,274.34,273.78,274.34,1475.0,274.04,274.34,273.78,274.34,1475.0
2022-05-13 12:40:00,274.22,274.86,274.19,274.48,900.0,274.22,274.86,274.19,274.48,900.0
2022-05-13 12:45:00,274.41,274.48,273.92,273.92,1291.0,274.41,274.48,273.92,273.92,1291.0
2022-05-13 12:50:00,273.62,273.62,272.92,273.42,1821.0,273.62,273.62,272.92,273.42,1821.0
2022-05-13 12:55:00,274.05,274.58,274.05,274.58,600.0,274.05,274.58,274.05,274.58,600.0
2022-05-13 13:00:00,274.75,274.86,274.4,274.53,1930.0,274.75,274.86,274.4,274.53,1930.0
2022-05-13 13:05:00,274.51,274.51,274.09,274.26,300.0,274.51,274.51,274.09,274.26,300.0
2022-05-13 13:10:00,273.96,274.52,273.91,274.43,1457.0,273.96,274.52,273.91,274.43,1457.0
2022-05-13 13:15:00,274.53,274.53,273.83,273.83,2640.0,274.53,274.53,273.83,273.83,2640.0
2022-05-13 13:20:00,274.08,274.27,273.97,274.17,936.0,274.08,274.27,273.97,274.17,936.0
2022-05-13 13:25:00,274.41,274.46,274.0,274.31,1500.0,274.41,274.46,274.0,274.31,1500.0
2022-05-13 13:30:00,274.2,274.2,274.15,274.15,389.0,274.2,274.2,274.15,274.15,389.0
2022-05-13 13:35:00,274.11,274.2,273.86,273.87,1100.0,274.11,274.2,273.86,273.87,1100.0
2022-05-13 13:40:00,273.73,274.13,273.3,273.99,2708.0,273.73,274.13,273.3,273.99,2708.0
2022-05-13 13:45:00,273.76,274.53,273.58,274.53,6981.0,273.76,274.53,273.58,274.53,6981.0
2022-05-13 13:50:00,274.45,274.87,274.3,274.71,9854.0,274.45,274.87,274.3,274.71,9854.0
2022-05-13 13:55:00,274.68,274.76,274.07,274.31,2300.0,274.68,274.76,274.07,274.31,2300.0
2022-05-13 14:00:00,273.97,274.26,272.74,272.95,3871.0,273.97,274.26,272.74,272.95,3871.0
2022-05-13 14:05:00,271.88,273.04,271.88,272.8,1308.0,271.88,273.04,271.88,272.8,1308.0
2022-05-13 14:10:00,273.16,273.18,272.84,272.84,699.0,273.16,273.18,272.84,272.84,699.0
2022-05-13 14:15:00,272.08,272.52,272.08,272.5,1561.0,272.08,272.52,272.08,272.5,1561.0
2022-05-13 14:20:00,272.33,272.43,272.04,272.09,1405.0,272.33,272.43,272.04,272.09,1405.0
2022-05-13 14:25:00,272.22,272.26,271.76,272.14,2115.0,272.22,272.26,271.76,272.14,2115.0
2022-05-13 14:30:00,272.15,273.73,272.15,273.6,4022.0,272.15,273.73,272.15,273.6,4022.0
2022-05-13 14:35:00,273.22,273.25,272.81,273.2,2228.0,273.22,273.25,272.81,273.2,2228.0
2022-05-13 14:40:00,273.29,273.7,272.97,273.63,1402.0,273.29,273.7,272.97,273.63,1402.0
2022-05-13 14:45:00,273.77,273.77,273.05,273.21,1279.0,273.77,273.77,273.05,273.21,1279.0
2022-05-13 14:50:00,274.01,275.01,273.91,274.7,1629.0,274.01,275.01,273.91,274.7,1629.0
2022-05-13 14:55:00,274.71,275.11,274.49,275.07,4018.0,274.71,275.11,274.49,275.07,4018.0
2022-05-13 15:00:00,275.14,275.58,274.99,275.01,6921.0,275.14,275.58,274.99,275.01,6921.0
2022-05-13 15:05:00,275.45,276.05,275.45,276.05,2153.0,275.45,276.05,275.45,276.05,2153.0
2022-05-13 15:10:00,276.26,276.42,275.96,276.41,2492.0,276.26,276.42,275.96,276.41,2492.0
2022-05-13 15:15:00,276.63,277.3,276.32,277.05,4661.0,276.63,277.3,276.32,277.05,4661.0
2022-05-13 15:20:00,277.04,277.15,276.59,277.0,3700.0,277.04,277.15,276.59,277.0,3700.0
2022-05-13 15:25:00,276.85,277.22,276.66,277.15,3179.0,276.85,277.22,276.66,277.15,3179.0
2022-05-13 15:30:00,277.55,277.55,275.51,275.51,7337.0,277.55,277.55,275.51,275.51,7337.0
2022-05-13 15:35:00,275.85,276.39,275.26,276.05,6317.0,275.85,276.39,275.26,276.05,6317.0
2022-05-13 15:40:00,275.84,276.36,275.56,275.63,6814.0,275.84,276.36,275.56,275.63,6814.0
2022-05-13 15:45:00,275.75,276.24,275.03,275.67,8363.0,275.75,276.24,275.03,275.67,8363.0
2022-05-13 15:50:00,275.63,276.18,274.46,276.12,29315.0,275.63,276.18,274.46,276.12,29315.0
2022-05-13 15:55:00,276.0,276.22,274.88,276.21,53073.0,276.0,276.22,274.88,276.21,53073.0
2022-05-16 09:30:00,273.17,273.42,270.77,270.81,14157.0,273.17,273.42,270.77,270.81,14157.0
2022-05-16 09:35:00,270.32,273.51,270.0,273.51,3129.0,270.32,273.51,270.0,273.51,3129.0
2022-05-16 09:40:00,273.46,275.13,272.63,273.44,6102.0,273.46,275.13,272.63,273.44,6102.0
2022-05-16 09:45:00,273.29,273.58,272.17,272.37,2000.0,273.29,273.58,272.17,272.37,2000.0
2022-05-16 09:50:00,272.39,272.9,271.72,272.32,6800.0,272.39,272.9,271.72,272.32,6800.0
2022-05-16 09:55:00,272.77,272.89,271.74,272.1,5245.0,272.77,272.89,271.74,272.1,5245.0
2022-05-16 10:00:00,272.54,273.56,271.5,273.35,13965.0,272.54,273.56,271.5,273.35,13965.0
2022-05-16 10:05:00,273.59,276.78,273.44,276.56,8901.0,273.59,276.78,273.44,276.56,8901.0
2022-05-16 10:10:00,276.35,276.96,275.81,275.81,13040.0,276.35,276.96,275.81,275.81,13040.0
2022-05-16 10:15:00,276.21,276.61,274.94,275.26,4392.0,276.21,276.61,274.94,275.26,4392.0
2022-05-16 10:20:00,275.99,276.03,275.38,275.54,1030.0,275.99,276.03,275.38,275.54,1030.0
2022-05-16 10:25:00,275.38,276.67,274.52,276.67,1000.0,275.38,276.67,274.52,276.67,1000.0
2022-05-16 10:30:00,276.26,276.27,274.21,274.54,3200.0,276.26,276.27,274.21,274.54,3200.0
2022-05-16 10:35:00,274.5,275.26,274.5,275.09,8157.0,274.5,275.26,274.5,275.09,8157.0
2022-05-16 10:40:00,275.02,275.02,273.84,274.5,1780.0,275.02,275.02,273.84,274.5,1780.0
2022-05-16 10:45:00,274.55,274.65,273.9,274.12,1626.0,274.55,274.65,273.9,274.12,1626.0
2022-05-16 10:50:00,273.9,273.9,273.37,273.68,4740.0,273.9,273.9,273.37,273.68,4740.0
2022-05-16 10:55:00,273.6,273.6,272.96,272.96,1662.0,273.6,273.6,272.96,272.96,1662.0
2022-05-16 11:00:00,272.37,273.09,272.37,272.92,5555.0,272.37,273.09,272.37,272.92,5555.0
2022-05-16 11:05:00,272.94,272.94,272.36,272.87,2098.0,272.94,272.94,272.36,272.87,2098.0
2022-05-16 11:10:00,272.72,272.86,271.76,271.98,10874.0,272.72,272.86,271.76,271.98,10874.0
2022-05-16 11:15:00,271.96,273.06,271.96,272.95,2619.0,271.96,273.06,271.96,272.95,2619.0
2022-05-16 11:20:00,272.63,272.87,272.26,272.58,2200.0,272.63,272.87,272.26,272.58,2200.0
2022-05-16 11:25:00,272.47,272.62,271.85,272.6,2100.0,272.47,272.62,271.85,272.6,2100.0
2022-05-16 11:30:00,272.66,272.98,272.32,272.98,1834.0,272.66,272.98,272.32,272.98,1834.0
2022-05-16 11:35:00,273.05,273.5,272.28,273.46,1800.0,273.05,273.5,272.28,273.46,1800.0
2022-05-16 11:40:00,273.49,274.12,273.09,274.12,2402.0,273.49,274.12,273.09,274.12,2402.0
2022-05-16 11:45:00,274.12,274.92,274.11,274.68,1200.0,274.12,274.92,274.11,274.68,1200.0
2022-05-16 11:50:00,274.65,275.25,274.4,275.06,2103.0,274.65,275.25,274.4,275.06,2103.0
2022-05-16 11:55:00,275.17,275.35,274.89,275.24,1702.0,275.17,275.35,274.89,275.24,1702.0
2022-05-16 12:00:00,275.19,276.26,275.17,276.26,600.0,275.19,276.26,275.17,276.26,600.0
2022-05-16 12:05:00,276.08,276.08,274.7,274.82,1300.0,276.08,276.08,274.7,274.82,1300.0
2022-05-16 12:10:00,274.55,274.55,274.27,274.47,500.0,274.55,274.55,274.27,274.47,500.0
2022-05-16 12:15:00,274.43,274.43,273.66,273.95,1550.0,274.43,274.43,273.66,273.95,1550.0
2022-05-16 12:20:00,274.28,274.29,273.0,273.23,2438.0,274.28,274.29,273.0,273.23,2438.0
2022-05-16 12:25:00,273.3,273.35,273.14,273.35,1288.0,273.3,273.35,273.14,273.35,1288.0
2022-05-16 12:30:00,272.94,273.86,272.94,273.65,2340.0,272.94,273.86,272.94,273.65,2340.0
2022-05-16 12:35:00,273.74,274.06,271.92,271.92,4529.0,273.74,274.06,271.92,271.92,4529.0
2022-05-16 12:40:00,272.06,272.36,272.03,272.06,1831.0,272.06,272.36,272.03,272.06,1831.0
2022-05-16 12:45:00,272.27,273.03,272.26,273.02,2039.0,272.27,273.03,272.26,273.02,2039.0
2022-05-16 12:50:00,273.2,273.29,272.44,272.47,1203.0,273.2,273.29,272.44,272.47,1203.0
2022-05-16 12:55:00,272.36,272.7,272.15,272.34,4121.0,272.36,272.7,272.15,272.34,4121.0
2022-05-16 13:00:00,272.18,273.33,271.87,273.33,2409.0,272.18,273.33,271.87,273.33,2409.0
2022-05-16 13:05:00,273.0,273.39,272.84,273.22,1800.0,273.0,273.39,272.84,273.22,1800.0
2022-05-16 13:10:00,273.25,274.32,273.25,274.19,2423.0,273.25,274.32,273.25,274.19,2423.0
2022-05-16 13:15:00,274.2,274.24,273.1,273.1,1568.0,274.2,274.24,273.1,273.1,1568.0
2022-05-16 13:20:00,273.2,275.12,273.2,274.99,5575.0,273.2,275.12,273.2,274.99,5575.0
2022-05-16 13:25:00,274.78,275.42,274.6,275.31,1946.0,274.78,275.42,274.6,275.31,1946.0
2022-05-16 13:30:00,275.34,275.86,275.3,275.64,3446.0,275.34,275.86,275.3,275.64,3446.0
2022-05-16 13:35:00,275.7,275.71,275.36,275.44,1517.0,275.7,275.71,275.36,275.44,1517.0
2022-05-16 13:40:00,275.64,275.78,274.71,275.71,2812.0,275.64,275.78,274.71,275.71,2812.0
2022-05-16 13:45:00,275.27,275.52,275.02,275.13,1600.0,275.27,275.52,275.02,275.13,1600.0
2022-05-16 13:50:00,275.37,275.53,275.12,275.24,1866.0,275.37,275.53,275.12,275.24,1866.0
2022-05-16 13:55:00,275.11,275.23,274.85,275.18,2045.0,275.11,275.23,274.85,275.18,2045.0
2022-05-16 14:00:00,274.77,275.42,274.43,275.41,1856.0,274.77,275.42,274.43,275.41,1856.0
2022-05-16 14:05:00,275.43,276.01,275.43,275.74,2707.0,275.43,276.01,275.43,275.74,2707.0
2022-05-16 14:10:00,275.68,275.68,274.98,274.99,3994.0,275.68,275.68,274.98,274.99,3994.0
2022-05-16 14:15:00,275.25,275.41,274.83,274.94,1300.0,275.25,275.41,274.83,274.94,1300.0
2022-05-16 14:20:00,275.05,275.29,274.79,275.16,2800.0,275.05,275.29,274.79,275.16,2800.0
2022-05-16 14:25:00,275.42,275.9,275.0,275.9,1400.0,275.42,275.9,275.0,275.9,1400.0
2022-05-16 14:30:00,275.75,276.16,275.75,275.96,1755.0,275.75,276.16,275.75,275.96,1755.0
2022-05-16 14:35:00,275.97,275.97,275.52,275.8,1426.0,275.97,275.97,275.52,275.8,1426.0
2022-05-16 14:40:00,276.1,276.1,275.57,275.57,1400.0,276.1,276.1,275.57,275.57,1400.0
2022-05-16 14:45:00,275.21,275.74,275.04,275.08,4704.0,275.21,275.74,275.04,275.08,4704.0
2022-05-16 14:50:00,275.05,275.38,274.77,275.32,1091.0,275.05,275.38,274.77,275.32,1091.0
2022-05-16 14:55:00,274.98,275.32,274.85,274.91,2250.0,274.98,275.32,274.85,274.91,2250.0
2022-05-16 15:00:00,274.9,274.9,274.23,274.69,1425.0,274.9,274.9,274.23,274.69,1425.0
2022-05-16 15:05:00,274.6,274.99,274.39,274.69,2591.0,274.6,274.99,274.39,274.69,2591.0
2022-05-16 15:10:00,274.17,274.19,273.57,273.57,4912.0,274.17,274.19,273.57,273.57,4912.0
2022-05-16 15:15:00,273.7,274.01,273.26,273.44,1413.0,273.7,274.01,273.26,273.44,1413.0
2022-05-16 15:20:00,273.09,273.82,273.07,273.43,4757.0,273.09,273.82,273.07,273.43,4757.0
2022-05-16 15:25:00,273.6,274.04,273.14,273.94,6257.0,273.6,274.04,273.14,273.94,6257.0
2022-05-16 15:30:00,273.9,274.05,273.05,273.47,6600.0,273.9,274.05,273.05,273.47,6600.0
2022-05-16 15:35:00,273.18,273.34,272.93,273.17,2908.0,273.18,273.34,272.93,273.17,2908.0
2022-05-16 15:40:00,273.27,273.4,272.62,272.66,4383.0,273.27,273.4,272.62,272.66,4383.0
2022-05-16 15:45:00,272.56,273.2,272.54,273.09,6903.0,272.56,273.2,272.54,273.09,6903.0
2022-05-16 15:50:00,273.95,274.39,273.12,273.35,8427.0,273.95,274.39,273.12,273.35,8427.0
2022-05-16 15:55:00,273.47,274.1,272.8,273.93,31651.0,273.47,274.1,272.8,273.93,31651.0
2022-05-17 09:30:00,279.84,284.5,279.84,282.59,11167.0,279.84,284.5,279.84,282.59,11167.0
2022-05-17 09:35:00,282.92,282.92,280.75,281.31,7016.0,282.92,282.92,280.75,281.31,7016.0
2022-05-17 09:40:00,282.16,283.76,281.58,282.37,2954.0,282.16,283.76,281.58,282.37,2954.0
2022-05-17 09:45:00,282.07,282.56,280.05,280.05,4805.0,282.07,282.56,280.05,280.05,4805.0
2022-05-17 09:50:00,280.54,281.46,279.62,280.32,2631.0,280.54,281.46,279.62,280.32,2631.0
2022-05-17 09:55:00,280.48,280.87,279.4,279.87,4100.0,280.48,280.87,279.4,279.87,4100.0
2022-05-17 10:00:00,279.94,281.39,279.89,280.96,3500.0,279.94,281.39,279.89,280.96,3500.0
2022-05-17 10:05:00,281.05,281.18,279.92,279.92,4540.0,281.05,281.18,279.92,279.92,4540.0
2022-05-17 10:10:00,279.29,279.68,279.07,279.5,1323.0,279.29,279.68,279.07,279.5,1323.0
2022-05-17 10:15:00,279.15,279.79,279.15,279.51,1435.0,279.15,279.79,279.15,279.51,1435.0
2022-05-17 10:20:00,279.7,279.7,278.68,279.24,2275.0,279.7,279.7,278.68,279.24,2275.0
2022-05-17 10:25:00,279.48,279.82,278.22,278.23,4206.0,279.48,279.82,278.22,278.23,4206.0
2022-05-17 10:30:00,278.44,278.75,278.09,278.35,1619.0,278.44,278.75,278.09,278.35,1619.0
2022-05-17 10:35:00,278.1,278.1,277.27,277.27,1446.0,278.1,278.1,277.27,277.27,1446.0
2022-05-17 10:40:00,277.16,277.31,276.06,277.1,10835.0,277.16,277.31,276.06,277.1,10835.0
2022-05-17 10:45:00,276.4,276.88,276.03,276.83,3447.0,276.4,276.88,276.03,276.83,3447.0
2022-05-17 10:50:00,277.04,277.04,276.49,276.72,2164.0,277.04,277.04,276.49,276.72,2164.0
2022-05-17 10:55:00,276.45,277.54,276.44,277.54,4625.0,276.45,277.54,276.44,277.54,4625.0
2022-05-17 11:00:00,277.91,278.05,277.27,277.69,3475.0,277.91,278.05,277.27,277.69,3475.0
2022-05-17 11:05:00,277.53,277.93,277.01,277.11,5795.0,277.53,277.93,277.01,277.11,5795.0
2022-05-17 11:10:00,277.01,277.49,277.01,277.31,2100.0,277.01,277.49,277.01,277.31,2100.0
2022-05-17 11:15:00,277.31,278.05,277.26,277.82,4417.0,277.31,278.05,277.26,277.82,4417.0
2022-05-17 11:20:00,277.85,278.55,277.84,278.55,1485.0,277.85,278.55,277.84,278.55,1485.0
2022-05-17 11:25:00,279.13,279.17,278.77,279.04,3200.0,279.13,279.17,278.77,279.04,3200.0
2022-05-17 11:30:00,279.3,279.69,279.3,279.65,3290.0,279.3,279.69,279.3,279.65,3290.0
2022-05-17 11:35:00,279.64,280.72,279.64,280.32,6850.0,279.64,280.72,279.64,280.32,6850.0
2022-05-17 11:40:00,280.4,280.84,280.06,280.35,2103.0,280.4,280.84,280.06,280.35,2103.0
2022-05-17 11:45:00,280.68,280.78,280.13,280.17,2058.0,280.68,280.78,280.13,280.17,2058.0
2022-05-17 11:50:00,280.34,280.8,280.34,280.47,3658.0,280.34,280.8,280.34,280.47,3658.0
2022-05-17 11:55:00,280.42,280.49,279.83,279.91,4286.0,280.42,280.49,279.83,279.91,4286.0
2022-05-17 12:00:00,279.88,279.96,279.61,279.77,2800.0,279.88,279.96,279.61,279.77,2800.0
2022-05-17 12:05:00,279.47,279.49,278.68,279.21,2012.0,279.47,279.49,278.68,279.21,2012.0
2022-05-17 12:10:00,278.72,278.99,278.72,278.8,3885.0,278.72,278.99,278.72,278.8,3885.0
2022-05-17 12:15:00,278.69,279.6,278.68,278.84,2055.0,278.69,279.6,278.68,278.84,2055.0
2022-05-17 12:20:00,278.87,278.93,278.58,278.92,1517.0,278.87,278.93,278.58,278.92,1517.0
2022-05-17 12:25:00,279.04,279.78,279.04,279.61,1302.0,279.04,279.78,279.04,279.61,1302.0
2022-05-17 12:30:00,279.46,279.79,279.26,279.79,600.0,279.46,279.79,279.26,279.79,600.0
2022-05-17 12:35:00,279.85,280.1,279.7,279.85,1728.0,279.85,280.1,279.7,279.85,1728.0
2022-05-17 12:40:00,279.8,280.16,279.63,280.08,2387.0,279.8,280.16,279.63,280.08,2387.0
2022-05-17 12:45:00,279.99,280.3,279.59,280.09,1776.0,279.99,280.3,279.59,280.09,1776.0
2022-05-17 12:50:00,279.87,279.98,279.78,279.89,1800.0,279.87,279.98,279.78,279.89,1800.0
2022-05-17 12:55:00,279.77,279.84,279.53,279.84,1300.0,279.77,279.84,279.53,279.84,1300.0
2022-05-17 13:00:00,279.9,279.92,279.57,279.92,3600.0,279.9,279.92,279.57,279.92,3600.0
2022-05-17 13:05:00,279.93,281.06,279.93,281.02,4145.0,279.93,281.06,279.93,281.02,4145.0
2022-05-17 13:10:00,281.14,281.41,280.7,281.41,4078.0,281.14,281.41,280.7,281.41,4078.0
2022-05-17 13:15:00,281.5,281.5,281.13,281.21,3803.0,281.5,281.5,281.13,281.21,3803.0
2022-05-17 13:20:00,281.34,281.34,281.04,281.19,2300.0,281.34,281.34,281.04,281.19,2300.0
2022-05-17 13:25:00,281.07,281.41,280.84,280.84,2500.0,281.07,281.41,280.84,280.84,2500.0
2022-05-17 13:30:00,280.99,281.33,280.94,280.94,2780.0,280.99,281.33,280.94,280.94,2780.0
2022-05-17 13:35:00,281.01,281.26,280.93,281.17,3800.0,281.01,281.26,280.93,281.17,3800.0
2022-05-17 13:40:00,281.17,281.55,280.68,281.55,6750.0,281.17,281.55,280.68,281.55,6750.0
2022-05-17 13:45:00,281.35,281.48,281.1,281.48,3215.0,281.35,281.48,281.1,281.48,3215.0
2022-05-17 13:50:00,281.69,281.99,281.61,281.85,3924.0,281.69,281.99,281.61,281.85,3924.0
2022-05-17 13:55:00,281.69,282.28,281.6,282.04,4325.0,281.69,282.28,281.6,282.04,4325.0
2022-05-17 14:00:00,282.07,282.4,281.26,281.73,6400.0,282.07,282.4,281.26,281.73,6400.0
2022-05-17 14:05:00,282.24,283.28,281.83,282.8,3697.0,282.24,283.28,281.83,282.8,3697.0
2022-05-17 14:10:00,282.65,282.65,280.34,280.94,8531.0,282.65,282.65,280.34,280.94,8531.0
2022-05-17 14:15:00,280.8,281.43,280.47,280.56,3604.0,280.8,281.43,280.47,280.56,3604.0
2022-05-17 14:20:00,280.26,280.26,278.45,279.27,2300.0,280.26,280.26,278.45,279.27,2300.0
2022-05-17 14:25:00,279.62,280.62,279.28,280.0,1929.0,279.62,280.62,279.28,280.0,1929.0
2022-05-17 14:30:00,279.7,280.4,279.17,279.17,2911.0,279.7,280.4,279.17,279.17,2911.0
2022-05-17 14:35:00,279.3,279.91,279.3,279.91,1115.0,279.3,279.91,279.3,279.91,1115.0
2022-05-17 14:40:00,280.85,281.54,280.58,281.17,4344.0,280.85,281.54,280.58,281.17,4344.0
2022-05-17 14:45:00,281.4,282.24,281.36,282.24,1208.0,281.4,282.24,281.36,282.24,1208.0
2022-05-17 14:50:00,282.35,282.54,281.83,281.96,3840.0,282.35,282.54,281.83,281.96,3840.0
2022-05-17 14:55:00,281.81,282.5,281.81,282.17,800.0,281.81,282.5,281.81,282.17,800.0
2022-05-17 15:00:00,282.15,282.85,282.05,282.57,4823.0,282.15,282.85,282.05,282.57,4823.0
2022-05-17 15:05:00,282.56,283.16,282.4,282.51,3350.0,282.56,283.16,282.4,282.51,3350.0
2022-05-17 15:10:00,282.34,282.9,282.15,282.73,3844.0,282.34,282.9,282.15,282.73,3844.0
2022-05-17 15:15:00,282.68,282.84,282.33,282.84,2981.0,282.68,282.84,282.33,282.84,2981.0
2022-05-17 15:20:00,282.74,282.93,282.37,282.6,5600.0,282.74,282.93,282.37,282.6,5600.0
2022-05-17 15:25:00,282.76,282.83,282.52,282.71,3855.0,282.76,282.83,282.52,282.71,3855.0
2022-05-17 15:30:00,282.76,283.29,282.25,282.38,7722.0,282.76,283.29,282.25,282.38,7722.0
2022-05-17 15:35:00,282.59,282.59,281.65,281.84,6411.0,282.59,282.59,281.65,281.84,6411.0
2022-05-17 15:40:00,281.83,282.69,281.65,282.32,12605.0,281.83,282.69,281.65,282.32,12605.0
2022-05-17 15:45:00,282.37,282.46,281.69,281.94,13167.0,282.37,282.46,281.69,281.94,13167.0
2022-05-17 15:50:00,282.02,282.78,281.61,282.49,12131.0,282.02,282.78,281.61,282.49,12131.0
2022-05-17 15:55:00,282.43,283.02,282.12,282.73,30230.0,282.43,283.02,282.12,282.73,30230.0
2022-05-18 09:30:00,277.63,279.42,276.26,279.1,16282.0,277.63,279.42,276.26,279.1,16282.0
2022-05-18 09:35:00,279.09,279.09,277.11,277.76,7366.0,279.09,279.09,277.11,277.76,7366.0
2022-05-18 09:40:00,277.73,278.75,277.43,278.75,6004.0,277.73,278.75,277.43,278.75,6004.0
2022-05-18 09:45:00,278.81,279.12,277.69,277.69,4600.0,278.81,279.12,277.69,277.69,4600.0
2022-05-18 09:50:00,278.39,279.31,277.69,278.73,5480.0,278.39,279.31,277.69,278.73,5480.0
2022-05-18 09:55:00,278.64,278.64,277.74,278.37,2200.0,278.64,278.64,277.74,278.37,2200.0
2022-05-18 10:00:00,278.3,280.37,278.3,280.35,19571.0,278.3,280.37,278.3,280.35,19571.0
2022-05-18 10:05:00,280.07,281.49,280.07,281.04,3944.0,280.07,281.49,280.07,281.04,3944.0
2022-05-18 10:10:00,280.76,281.25,280.2,281.25,3319.0,280.76,281.25,280.2,281.25,3319.0
2022-05-18 10:15:00,280.74,281.56,280.53,280.74,3143.0,280.74,281.56,280.53,280.74,3143.0
2022-05-18 10:20:00,280.9,281.18,280.1,280.25,2212.0,280.9,281.18,280.1,280.25,2212.0
2022-05-18 10:25:00,280.3,281.18,279.52,279.52,2650.0,280.3,281.18,279.52,279.52,2650.0
2022-05-18 10:30:00,279.51,280.05,279.29,279.82,3510.0,279.51,280.05,279.29,279.82,3510.0
2022-05-18 10:35:00,279.51,280.54,279.4,280.28,7657.0,279.51,280.54,279.4,280.28,7657.0
2022-05-18 10:40:00,279.99,280.57,279.79,280.19,3900.0,279.99,280.57,279.79,280.19,3900.0
2022-05-18 10:45:00,280.05,280.87,279.91,280.87,2123.0,280.05,280.87,279.91,280.87,2123.0
2022-05-18 10:50:00,280.45,281.25,280.02,281.25,3750.0,280.45,281.25,280.02,281.25,3750.0
2022-05-18 10:55:00,280.9,281.62,280.54,281.36,4500.0,280.9,281.62,280.54,281.36,4500.0
2022-05-18 11:00:00,280.98,281.16,279.99,280.24,3062.0,280.98,281.16,279.99,280.24,3062.0
2022-05-18 11:05:00,280.25,280.72,280.0,280.47,7571.0,280.25,280.72,280.0,280.47,7571.0
2022-05-18 11:10:00,280.29,280.44,280.1,280.1,1714.0,280.29,280.44,280.1,280.1,1714.0
2022-05-18 11:15:00,280.18,280.25,279.23,279.28,8152.0,280.18,280.25,279.23,279.28,8152.0
2022-05-18 11:20:00,279.0,279.0,277.57,277.96,4194.0,279.0,279.0,277.57,277.96,4194.0
2022-05-18 11:25:00,277.87,278.01,277.44,277.55,13435.0,277.87,278.01,277.44,277.55,13435.0
2022-05-18 11:30:00,277.85,278.0,277.2,277.44,5102.0,277.85,278.0,277.2,277.44,5102.0
2022-05-18 11:35:00,277.46,277.46,276.37,276.38,3809.0,277.46,277.46,276.37,276.38,3809.0
2022-05-18 11:40:00,276.35,276.77,276.07,276.11,4011.0,276.35,276.77,276.07,276.11,4011.0
2022-05-18 11:45:00,276.21,276.41,275.6,275.67,6244.0,276.21,276.41,275.6,275.67,6244.0
2022-05-18 11:50:00,275.88,276.13,275.06,275.06,4607.0,275.88,276.13,275.06,275.06,4607.0
2022-05-18 11:55:00,274.91,275.64,274.76,275.63,10815.0,274.91,275.64,274.76,275.63,10815.0
2022-05-18 12:00:00,275.63,275.96,275.52,275.67,1600.0,275.63,275.96,275.52,275.67,1600.0
2022-05-18 12:05:00,275.75,275.75,275.13,275.36,3743.0,275.75,275.75,275.13,275.36,3743.0
2022-05-18 12:10:00,275.22,275.23,274.82,275.2,2301.0,275.22,275.23,274.82,275.2,2301.0
2022-05-18 12:15:00,275.42,276.14,275.35,275.75,3266.0,275.42,276.14,275.35,275.75,3266.0
2022-05-18 12:20:00,275.83,275.88,274.63,274.91,2429.0,275.83,275.88,274.63,274.91,2429.0
2022-05-18 12:25:00,275.05,275.21,274.76,275.1,6311.0,275.05,275.21,274.76,275.1,6311.0
2022-05-18 12:30:00,274.98,275.65,274.91,275.54,2872.0,274.98,275.65,274.91,275.54,2872.0
2022-05-18 12:35:00,275.81,275.81,274.6,274.7,2577.0,275.81,275.81,274.6,274.7,2577.0
2022-05-18 12:40:00,274.81,275.03,274.08,274.33,2456.0,274.81,275.03,274.08,274.33,2456.0
2022-05-18 12:45:00,273.93,275.05,273.92,275.04,5211.0,273.93,275.05,273.92,275.04,5211.0
2022-05-18 12:50:00,275.08,275.28,274.87,275.05,1979.0,275.08,275.28,274.87,275.05,1979.0
2022-05-18 12:55:00,275.06,275.27,274.73,275.26,2035.0,275.06,275.27,274.73,275.26,2035.0
2022-05-18 13:00:00,275.45,275.49,274.76,274.87,2111.0,275.45,275.49,274.76,274.87,2111.0
2022-05-18 13:05:00,274.61,274.61,273.5,273.7,1639.0,274.61,274.61,273.5,273.7,1639.0
2022-05-18 13:10:00,273.76,273.81,273.15,273.47,2843.0,273.76,273.81,273.15,273.47,2843.0
2022-05-18 13:15:00,273.23,273.55,272.66,273.31,2209.0,273.23,273.55,272.66,273.31,2209.0
2022-05-18 13:20:00,273.25,273.67,273.08,273.14,2218.0,273.25,273.67,273.08,273.14,2218.0
2022-05-18 13:25:00,273.17,273.4,272.8,273.09,2739.0,273.17,273.4,272.8,273.09,2739.0
2022-05-18 13:30:00,273.0,273.61,272.8,273.61,4520.0,273.0,273.61,272.8,273.61,4520.0
2022-05-18 13:35:00,273.67,273.84,273.13,273.6,3329.0,273.67,273.84,273.13,273.6,3329.0
2022-05-18 13:40:00,273.72,273.9,273.0,273.28,3453.0,273.72,273.9,273.0,273.28,3453.0
2022-05-18 13:45:00,273.38,273.43,272.91,273.07,1900.0,273.38,273.43,272.91,273.07,1900.0
2022-05-18 13:50:00,272.89,272.89,272.25,272.59,1829.0,272.89,272.89,272.25,272.59,1829.0
2022-05-18 13:55:00,272.63,272.64,272.04,272.4,2980.0,272.63,272.64,272.04,272.4,2980.0
2022-05-18 14:00:00,272.6,273.14,272.35,272.99,1700.0,272.6,273.14,272.35,272.99,1700.0
2022-05-18 14:05:00,273.01,273.02,272.2,272.52,3817.0,273.01,273.02,272.2,272.52,3817.0
2022-05-18 14:10:00,272.74,273.08,272.33,273.06,12154.0,272.74,273.08,272.33,273.06,12154.0
2022-05-18 14:15:00,273.12,274.14,273.02,274.01,6656.0,273.12,274.14,273.02,274.01,6656.0
2022-05-18 14:20:00,273.9,274.25,273.61,273.78,3970.0,273.9,274.25,273.61,273.78,3970.0
2022-05-18 14:25:00,273.93,273.94,273.37,273.53,4423.0,273.93,273.94,273.37,273.53,4423.0
2022-05-18 14:30:00,273.48,273.71,272.37,272.62,2792.0,273.48,273.71,272.37,272.62,2792.0
2022-05-18 14:35:00,272.4,272.56,271.9,272.25,4322.0,272.4,272.56,271.9,272.25,4322.0
2022-05-18 14:40:00,272.37,272.6,272.22,272.6,9444.0,272.37,272.6,272.22,272.6,9444.0
2022-05-18 14:45:00,272.57,273.95,272.39,273.91,14090.0,272.57,273.95,272.39,273.91,14090.0
2022-05-18 14:50:00,273.91,273.94,272.79,273.04,15445.0,273.91,273.94,272.79,273.04,15445.0
2022-05-18 14:55:00,272.94,273.13,272.38,272.56,18312.0,272.94,273.13,272.38,272.56,18312.0
2022-05-18 15:00:00,272.69,273.29,272.28,272.53,5254.0,272.69,273.29,272.28,272.53,5254.0
2022-05-18 15:05:00,272.53,273.35,272.49,272.51,8325.0,272.53,273.35,272.49,272.51,8325.0
2022-05-18 15:10:00,272.37,272.86,271.96,271.96,20049.0,272.37,272.86,271.96,271.96,20049.0
2022-05-18 15:15:00,271.91,272.27,271.53,271.86,5968.0,271.91,272.27,271.53,271.86,5968.0
2022-05-18 15:20:00,271.64,272.2,270.74,271.13,8635.0,271.64,272.2,270.74,271.13,8635.0
2022-05-18 15:25:00,271.22,271.77,270.99,271.74,9208.0,271.22,271.77,270.99,271.74,9208.0
2022-05-18 15:30:00,271.67,271.83,271.2,271.63,12219.0,271.67,271.83,271.2,271.63,12219.0
2022-05-18 15:35:00,271.61,273.51,271.53,273.24,11493.0,271.61,273.51,271.53,273.24,11493.0
2022-05-18 15:40:00,273.37,273.45,272.17,272.52,22213.0,273.37,273.45,272.17,272.52,22213.0
2022-05-18 15:45:00,272.52,272.93,271.68,271.79,14222.0,272.52,272.93,271.68,271.79,14222.0
2022-05-18 15:50:00,271.84,273.07,271.57,271.9,49742.0,271.84,273.07,271.57,271.9,49742.0
2022-05-18 15:55:00,272.1,273.32,272.1,272.57,58891.0,272.1,273.32,272.1,272.57,58891.0
2022-05-19 09:30:00,288.33,297.83,287.26,296.32,110655.0,288.33,297.83,287.26,296.32,110655.0
2022-05-19 09:35:00,296.76,298.21,295.0,296.94,43004.0,296.76,298.21,295.0,296.94,43004.0
2022-05-19 09:40:00,296.69,297.65,294.59,295.47,38006.0,296.69,297.65,294.59,295.47,38006.0
2022-05-19 09:45:00,295.07,296.09,292.8,293.28,55804.0,295.07,296.09,292.8,293.28,55804.0
2022-05-19 09:50:00,293.6,294.24,289.25,292.6,30843.0,293.6,294.24,289.25,292.6,30843.0
2022-05-19 09:55:00,292.43,296.91,292.33,296.15,26065.0,292.43,296.91,292.33,296.15,26065.0
2022-05-19 10:00:00,296.0,301.33,295.43,300.34,32304.0,296.0,301.33,295.43,300.34,32304.0
2022-05-19 10:05:00,300.5,301.31,297.72,298.72,35404.0,300.5,301.31,297.72,298.72,35404.0
2022-05-19 10:10:00,298.5,300.98,298.02,299.91,27454.0,298.5,300.98,298.02,299.91,27454.0
2022-05-19 10:15:00,299.83,301.5,299.18,300.25,20202.0,299.83,301.5,299.18,300.25,20202.0
2022-05-19 10:20:00,300.28,303.16,299.92,302.31,24368.0,300.28,303.16,299.92,302.31,24368.0
2022-05-19 10:25:00,302.04,302.38,299.17,300.83,29001.0,302.04,302.38,299.17,300.83,29001.0
2022-05-19 10:30:00,300.45,302.41,299.52,302.32,19081.0,300.45,302.41,299.52,302.32,19081.0
2022-05-19 10:35:00,302.08,302.28,297.6,298.74,21108.0,302.08,302.28,297.6,298.74,21108.0
2022-05-19 10:40:00,298.3,298.93,297.06,297.88,18522.0,298.3,298.93,297.06,297.88,18522.0
2022-05-19 10:45:00,298.24,299.6,297.55,298.36,13344.0,298.24,299.6,297.55,298.36,13344.0
2022-05-19 10:50:00,299.2,301.55,299.04,301.37,16146.0,299.2,301.55,299.04,301.37,16146.0
2022-05-19 10:55:00,301.61,302.74,301.28,301.87,28831.0,301.61,302.74,301.28,301.87,28831.0
2022-05-19 11:00:00,301.85,302.78,301.82,302.58,13937.0,301.85,302.78,301.82,302.58,13937.0
2022-05-19 11:05:00,302.78,305.0,301.87,304.46,20484.0,302.78,305.0,301.87,304.46,20484.0
2022-05-19 11:10:00,304.46,307.0,304.44,305.73,16435.0,304.46,307.0,304.44,305.73,16435.0
2022-05-19 11:15:00,305.8,305.87,304.84,305.55,10895.0,305.8,305.87,304.84,305.55,10895.0
2022-05-19 11:20:00,305.27,305.48,303.63,303.63,15950.0,305.27,305.48,303.63,303.63,15950.0
2022-05-19 11:25:00,303.62,303.74,301.93,302.02,10512.0,303.62,303.74,301.93,302.02,10512.0
2022-05-19 11:30:00,302.47,303.78,302.01,303.36,10173.0,302.47,303.78,302.01,303.36,10173.0
2022-05-19 11:35:00,303.77,305.57,303.61,304.84,11878.0,303.77,305.57,303.61,304.84,11878.0
2022-05-19 11:40:00,304.86,306.37,304.85,306.0,16995.0,304.86,306.37,304.85,306.0,16995.0
2022-05-19 11:45:00,305.99,306.38,305.68,306.19,18435.0,305.99,306.38,305.68,306.19,18435.0
2022-05-19 11:50:00,305.88,306.31,305.16,305.52,8757.0,305.88,306.31,305.16,305.52,8757.0
2022-05-19 11:55:00,305.06,305.13,304.32,304.91,7153.0,305.06,305.13,304.32,304.91,7153.0
2022-05-19 12:00:00,305.03,305.56,304.8,305.04,7985.0,305.03,305.56,304.8,305.04,7985.0
2022-05-19 12:05:00,304.91,304.91,303.23,303.42,6847.0,304.91,304.91,303.23,303.42,6847.0
2022-05-19 12:10:00,303.53,304.08,303.37,303.61,7639.0,303.53,304.08,303.37,303.61,7639.0
2022-05-19 12:15:00,303.76,304.37,303.17,303.18,5715.0,303.76,304.37,303.17,303.18,5715.0
2022-05-19 12:20:00,303.32,304.26,302.23,304.06,9813.0,303.32,304.26,302.23,304.06,9813.0
2022-05-19 12:25:00,304.07,305.98,303.99,305.68,19710.0,304.07,305.98,303.99,305.68,19710.0
2022-05-19 12:30:00,305.58,305.63,304.31,304.81,8958.0,305.58,305.63,304.31,304.81,8958.0
2022-05-19 12:35:00,304.84,304.84,303.11,303.8,8642.0,304.84,304.84,303.11,303.8,8642.0
2022-05-19 12:40:00,303.96,304.2,303.0,303.55,8533.0,303.96,304.2,303.0,303.55,8533.0
2022-05-19 12:45:00,303.43,304.19,303.36,303.9,11045.0,303.43,304.19,303.36,303.9,11045.0
2022-05-19 12:50:00,304.11,305.43,304.09,304.99,18736.0,304.11,305.43,304.09,304.99,18736.0
2022-05-19 12:55:00,304.99,306.58,304.63,306.01,9273.0,304.99,306.58,304.63,306.01,9273.0
2022-05-19 13:00:00,305.38,305.98,303.71,304.81,12272.0,305.38,305.98,303.71,304.81,12272.0
2022-05-19 13:05:00,304.86,305.69,304.12,304.52,6989.0,304.86,305.69,304.12,304.52,6989.0
2022-05-19 13:10:00,304.28,304.37,302.78,303.74,9418.0,304.28,304.37,302.78,303.74,9418.0
2022-05-19 13:15:00,303.81,306.67,303.74,306.54,18633.0,303.81,306.67,303.74,306.54,18633.0
2022-05-19 13:20:00,306.38,306.54,304.83,305.0,6352.0,306.38,306.54,304.83,305.0,6352.0
2022-05-19 13:25:00,305.25,305.78,304.28,304.93,5003.0,305.25,305.78,304.28,304.93,5003.0
2022-05-19 13:30:00,304.71,306.57,304.43,305.55,11940.0,304.71,306.57,304.43,305.55,11940.0
2022-05-19 13:35:00,305.15,305.63,304.31,304.62,3248.0,305.15,305.63,304.31,304.62,3248.0
2022-05-19 13:40:00,304.8,304.8,303.49,304.31,10150.0,304.8,304.8,303.49,304.31,10150.0
2022-05-19 13:45:00,304.22,304.45,302.13,302.29,7972.0,304.22,304.45,302.13,302.29,7972.0
2022-05-19 13:50:00,301.69,304.19,301.43,304.19,13445.0,301.69,304.19,301.43,304.19,13445.0
2022-05-19 13:55:00,304.41,306.62,304.41,305.97,11046.0,304.41,306.62,304.41,305.97,11046.0
2022-05-19 14:00:00,306.16,306.23,304.39,304.39,5887.0,306.16,306.23,304.39,304.39,5887.0
2022-05-19 14:05:00,304.63,305.47,304.11,305.38,8752.0,304.63,305.47,304.11,305.38,8752.0
2022-05-19 14:10:00,305.55,305.89,304.59,305.28,4400.0,305.55,305.89,304.59,305.28,4400.0
2022-05-19 14:15:00,305.28,305.5,304.72,305.0,6179.0,305.28,305.5,304.72,305.0,6179.0
2022-05-19 14:20:00,305.33,305.97,304.75,305.25,5800.0,305.33,305.97,304.75,305.25,5800.0
2022-05-19 14:25:00,305.22,305.95,304.66,304.82,8706.0,305.22,305.95,304.66,304.82,8706.0
2022-05-19 14:30:00,304.2,305.33,304.15,304.7,6850.0,304.2,305.33,304.15,304.7,6850.0
2022-05-19 14:35:00,304.76,306.43,304.1,305.91,7143.0,304.76,306.43,304.1,305.91,7143.0
2022-05-19 14:40:00,305.41,305.41,304.51,305.18,4813.0,305.41,305.41,304.51,305.18,4813.0
2022-05-19 14:45:00,304.99,305.95,304.66,305.87,5312.0,304.99,305.95,304.66,305.87,5312.0
2022-05-19 14:50:00,305.85,306.7,305.38,306.43,12635.0,305.85,306.7,305.38,306.43,12635.0
2022-05-19 14:55:00,306.24,306.36,304.54,305.36,8335.0,306.24,306.36,304.54,305.36,8335.0
2022-05-19 15:00:00,305.34,306.37,304.91,305.91,13384.0,305.34,306.37,304.91,305.91,13384.0
2022-05-19 15:05:00,306.08,306.23,304.95,305.0,5035.0,306.08,306.23,304.95,305.0,5035.0
2022-05-19 15:10:00,305.0,305.36,304.63,305.11,10597.0,305.0,305.36,304.63,305.11,10597.0
2022-05-19 15:15:00,305.13,305.17,304.35,304.36,9306.0,305.13,305.17,304.35,304.36,9306.0
2022-05-19 15:20:00,304.37,304.37,302.35,302.59,12168.0,304.37,304.37,302.35,302.59,12168.0
2022-05-19 15:25:00,302.64,302.79,301.13,301.17,10471.0,302.64,302.79,301.13,301.17,10471.0
2022-05-19 15:30:00,301.17,302.03,301.0,301.35,15678.0,301.17,302.03,301.0,301.35,15678.0
2022-05-19 15:35:00,301.32,302.18,301.17,301.18,15747.0,301.32,302.18,301.17,301.18,15747.0
2022-05-19 15:40:00,301.46,303.09,301.34,303.06,17998.0,301.46,303.09,301.34,303.06,17998.0
2022-05-19 15:45:00,303.1,303.1,301.38,302.36,17818.0,303.1,303.1,301.38,302.36,17818.0
2022-05-19 15:50:00,302.06,302.4,301.03,301.49,56382.0,302.06,302.4,301.03,301.49,56382.0
2022-05-19 15:55:00,301.63,301.92,300.16,300.52,80048.0,301.63,301.92,300.16,300.52,80048.0
2022-05-20 09:30:00,303.86,305.0,300.95,302.32,60080.0,303.86,305.0,300.95,302.32,60080.0
2022-05-20 09:35:00,301.38,303.13,301.38,301.71,11690.0,301.38,303.13,301.38,301.71,11690.0
2022-05-20 09:40:00,301.87,304.06,300.97,303.97,20346.0,301.87,304.06,300.97,303.97,20346.0
2022-05-20 09:45:00,304.37,304.61,300.58,301.08,12895.0,304.37,304.61,300.58,301.08,12895.0
2022-05-20 09:50:00,301.2,303.7,300.94,303.15,20092.0,301.2,303.7,300.94,303.15,20092.0
2022-05-20 09:55:00,302.0,302.6,300.99,302.05,7231.0,302.0,302.6,300.99,302.05,7231.0
2022-05-20 10:00:00,301.97,302.03,299.86,301.26,16846.0,301.97,302.03,299.86,301.26,16846.0
2022-05-20 10:05:00,301.35,301.41,298.01,298.37,28089.0,301.35,301.41,298.01,298.37,28089.0
2022-05-20 10:10:00,298.35,298.89,297.84,298.1,6511.0,298.35,298.89,297.84,298.1,6511.0
2022-05-20 10:15:00,298.22,298.8,297.72,297.97,10608.0,298.22,298.8,297.72,297.97,10608.0
2022-05-20 10:20:00,298.31,298.38,297.07,298.27,10457.0,298.31,298.38,297.07,298.27,10457.0
2022-05-20 10:25:00,298.46,300.7,298.37,300.06,11281.0,298.46,300.7,298.37,300.06,11281.0
2022-05-20 10:30:00,299.91,300.38,299.47,299.89,9885.0,299.91,300.38,299.47,299.89,9885.0
2022-05-20 10:35:00,299.77,300.05,299.18,299.34,8334.0,299.77,300.05,299.18,299.34,8334.0
2022-05-20 10:40:00,299.63,299.94,299.28,299.9,9688.0,299.63,299.94,299.28,299.9,9688.0
2022-05-20 10:45:00,299.8,300.25,298.5,298.93,11263.0,299.8,300.25,298.5,298.93,11263.0
2022-05-20 10:50:00,298.9,299.13,296.69,296.7,13566.0,298.9,299.13,296.69,296.7,13566.0
2022-05-20 10:55:00,296.76,297.15,296.36,296.83,21363.0,296.76,297.15,296.36,296.83,21363.0
2022-05-20 11:00:00,297.02,297.56,296.83,297.35,9274.0,297.02,297.56,296.83,297.35,9274.0
2022-05-20 11:05:00,297.59,297.84,296.7,297.3,13557.0,297.59,297.84,296.7,297.3,13557.0
2022-05-20 11:10:00,297.25,297.36,296.39,296.88,6749.0,297.25,297.36,296.39,296.88,6749.0
2022-05-20 11:15:00,296.67,296.85,296.31,296.56,10116.0,296.67,296.85,296.31,296.56,10116.0
2022-05-20 11:20:00,296.78,297.12,295.74,295.79,9047.0,296.78,297.12,295.74,295.79,9047.0
2022-05-20 11:25:00,295.69,297.29,295.54,297.29,16360.0,295.69,297.29,295.54,297.29,16360.0
2022-05-20 11:30:00,297.17,298.21,297.13,297.96,6305.0,297.17,298.21,297.13,297.96,6305.0
2022-05-20 11:35:00,297.61,297.61,296.71,296.74,6782.0,297.61,297.61,296.71,296.74,6782.0
2022-05-20 11:40:00,296.83,297.49,296.83,296.96,6296.0,296.83,297.49,296.83,296.96,6296.0
2022-05-20 11:45:00,297.23,297.94,297.01,297.81,2562.0,297.23,297.94,297.01,297.81,2562.0
2022-05-20 11:50:00,297.53,297.9,296.75,297.07,9748.0,297.53,297.9,296.75,297.07,9748.0
2022-05-20 11:55:00,297.18,297.63,296.98,297.01,5100.0,297.18,297.63,296.98,297.01,5100.0
2022-05-20 12:00:00,297.12,297.18,296.5,296.54,12250.0,297.12,297.18,296.5,296.54,12250.0
2022-05-20 12:05:00,296.25,296.7,295.05,295.16,10182.0,296.25,296.7,295.05,295.16,10182.0
2022-05-20 12:10:00,295.22,295.3,293.33,294.56,19283.0,295.22,295.3,293.33,294.56,19283.0
2022-05-20 12:15:00,294.44,294.78,293.94,294.34,9111.0,294.44,294.78,293.94,294.34,9111.0
2022-05-20 12:20:00,294.64,295.61,294.6,295.53,3667.0,294.64,295.61,294.6,295.53,3667.0
2022-05-20 12:25:00,295.68,295.85,295.2,295.24,3800.0,295.68,295.85,295.2,295.24,3800.0
2022-05-20 12:30:00,295.51,296.1,295.3,295.49,5766.0,295.51,296.1,295.3,295.49,5766.0
2022-05-20 12:35:00,295.46,295.68,294.98,295.48,11345.0,295.46,295.68,294.98,295.48,11345.0
2022-05-20 12:40:00,295.17,295.3,294.48,294.9,7320.0,295.17,295.3,294.48,294.9,7320.0
2022-05-20 12:45:00,294.61,295.9,294.24,295.9,10905.0,294.61,295.9,294.24,295.9,10905.0
2022-05-20 12:50:00,295.54,296.02,295.24,295.55,4719.0,295.54,296.02,295.24,295.55,4719.0
2022-05-20 12:55:00,295.09,296.23,295.02,295.39,6311.0,295.09,296.23,295.02,295.39,6311.0
2022-05-20 13:00:00,295.43,295.61,294.69,295.5,9981.0,295.43,295.61,294.69,295.5,9981.0
2022-05-20 13:05:00,295.4,295.72,294.55,294.55,4609.0,295.4,295.72,294.55,294.55,4609.0
2022-05-20 13:10:00,294.75,294.75,293.61,294.57,6126.0,294.75,294.75,293.61,294.57,6126.0
2022-05-20 13:15:00,294.95,295.19,294.55,294.76,6493.0,294.95,295.19,294.55,294.76,6493.0
2022-05-20 13:20:00,294.76,294.94,294.14,294.29,6320.0,294.76,294.94,294.14,294.29,6320.0
2022-05-20 13:25:00,294.56,294.97,294.33,294.66,3619.0,294.56,294.97,294.33,294.66,3619.0
2022-05-20 13:30:00,295.02,297.13,294.94,297.13,4279.0,295.02,297.13,294.94,297.13,4279.0
2022-05-20 13:35:00,297.65,297.65,296.2,297.52,6963.0,297.65,297.65,296.2,297.52,6963.0
2022-05-20 13:40:00,296.72,297.21,296.45,297.21,6808.0,296.72,297.21,296.45,297.21,6808.0
2022-05-20 13:45:00,296.97,298.17,296.81,297.84,3709.0,296.97,298.17,296.81,297.84,3709.0
2022-05-20 13:50:00,297.36,298.86,297.11,298.58,4954.0,297.36,298.86,297.11,298.58,4954.0
2022-05-20 13:55:00,298.5,299.0,298.49,298.94,4323.0,298.5,299.0,298.49,298.94,4323.0
2022-05-20 14:00:00,299.03,299.24,298.47,298.64,4200.0,299.03,299.24,298.47,298.64,4200.0
2022-05-20 14:05:00,298.81,298.81,297.29,297.78,6271.0,298.81,298.81,297.29,297.78,6271.0
2022-05-20 14:10:00,297.94,298.13,297.44,297.59,4285.0,297.94,298.13,297.44,297.59,4285.0
2022-05-20 14:15:00,297.48,297.96,296.9,297.61,9261.0,297.48,297.96,296.9,297.61,9261.0
2022-05-20 14:20:00,297.65,297.65,296.79,297.28,4245.0,297.65,297.65,296.79,297.28,4245.0
2022-05-20 14:25:00,296.83,297.29,296.73,297.05,4330.0,296.83,297.29,296.73,297.05,4330.0
2022-05-20 14:30:00,297.05,297.18,295.74,296.31,4750.0,297.05,297.18,295.74,296.31,4750.0
2022-05-20 14:35:00,296.52,297.51,296.52,297.32,5231.0,296.52,297.51,296.52,297.32,5231.0
2022-05-20 14:40:00,297.3,298.47,297.3,298.47,3765.0,297.3,298.47,297.3,298.47,3765.0
2022-05-20 14:45:00,298.55,299.08,297.99,299.08,9322.0,298.55,299.08,297.99,299.08,9322.0
2022-05-20 14:50:00,298.78,300.69,298.78,300.1,7177.0,298.78,300.69,298.78,300.1,7177.0
2022-05-20 14:55:00,300.0,300.0,298.37,298.46,4522.0,300.0,300.0,298.37,298.46,4522.0
2022-05-20 15:00:00,298.73,299.19,297.94,298.06,3749.0,298.73,299.19,297.94,298.06,3749.0
2022-05-20 15:05:00,298.06,298.48,297.8,298.08,4209.0,298.06,298.48,297.8,298.08,4209.0
2022-05-20 15:10:00,298.35,298.41,297.95,298.31,4427.0,298.35,298.41,297.95,298.31,4427.0
2022-05-20 15:15:00,298.31,299.89,298.19,299.62,11673.0,298.31,299.89,298.19,299.62,11673.0
2022-05-20 15:20:00,299.75,300.5,299.4,300.35,7850.0,299.75,300.5,299.4,300.35,7850.0
2022-05-20 15:25:00,300.47,302.75,300.0,302.49,16087.0,300.47,302.75,300.0,302.49,16087.0
2022-05-20 15:30:00,302.53,304.18,302.29,304.01,11672.0,302.53,304.18,302.29,304.01,11672.0
2022-05-20 15:35:00,303.94,305.42,303.41,304.56,15870.0,303.94,305.42,303.41,304.56,15870.0
2022-05-20 15:40:00,304.64,306.35,304.64,305.25,12838.0,304.64,306.35,304.64,305.25,12838.0
2022-05-20 15:45:00,305.51,305.99,304.47,305.85,15774.0,305.51,305.99,304.47,305.85,15774.0
2022-05-20 15:50:00,305.95,307.29,305.67,307.2,43581.0,305.95,307.29,305.67,307.2,43581.0
2022-05-20 15:55:00,307.03,308.11,306.62,306.87,101004.0,307.03,308.11,306.62,306.87,101004.0
2022-05-23 09:30:00,311.24,311.24,305.17,305.87,23941.0,311.24,311.24,305.17,305.87,23941.0
2022-05-23 09:35:00,306.35,306.68,303.97,305.65,4300.0,306.35,306.68,303.97,305.65,4300.0
2022-05-23 09:40:00,305.66,308.29,305.01,306.88,2300.0,305.66,308.29,305.01,306.88,2300.0
2022-05-23 09:45:00,307.0,309.79,307.0,308.93,4229.0,307.0,309.79,307.0,308.93,4229.0
2022-05-23 09:50:00,309.22,310.99,307.62,307.62,5793.0,309.22,310.99,307.62,307.62,5793.0
2022-05-23 09:55:00,308.19,308.65,307.29,307.56,6078.0,308.19,308.65,307.29,307.56,6078.0
2022-05-23 10:00:00,307.28,307.28,305.0,305.0,7260.0,307.28,307.28,305.0,305.0,7260.0
2022-05-23 10:05:00,305.39,305.93,304.22,304.81,3760.0,305.39,305.93,304.22,304.81,3760.0
2022-05-23 10:10:00,304.94,305.94,304.6,305.25,3443.0,304.94,305.94,304.6,305.25,3443.0
2022-05-23 10:15:00,305.67,305.82,304.83,305.32,4479.0,305.67,305.82,304.83,305.32,4479.0
2022-05-23 10:20:00,304.9,305.61,304.22,305.03,2831.0,304.9,305.61,304.22,305.03,2831.0
2022-05-23 10:25:00,304.72,304.72,302.81,304.06,3264.0,304.72,304.72,302.81,304.06,3264.0
2022-05-23 10:30:00,303.95,305.46,303.63,304.73,5069.0,303.95,305.46,303.63,304.73,5069.0
2022-05-23 10:35:00,304.91,304.91,303.38,303.54,2922.0,304.91,304.91,303.38,303.54,2922.0
2022-05-23 10:40:00,303.85,304.43,302.76,303.32,3218.0,303.85,304.43,302.76,303.32,3218.0
2022-05-23 10:45:00,303.31,303.87,302.16,303.19,5066.0,303.31,303.87,302.16,303.19,5066.0
2022-05-23 10:50:00,303.04,303.04,301.59,302.26,3971.0,303.04,303.04,301.59,302.26,3971.0
2022-05-23 10:55:00,301.87,302.41,301.59,301.82,4483.0,301.87,302.41,301.59,301.82,4483.0
2022-05-23 11:00:00,302.03,304.4,301.81,304.4,5647.0,302.03,304.4,301.81,304.4,5647.0
2022-05-23 11:05:00,304.46,305.0,303.29,303.3,3545.0,304.46,305.0,303.29,303.3,3545.0
2022-05-23 11:10:00,303.02,304.4,302.7,304.12,7077.0,303.02,304.4,302.7,304.12,7077.0
2022-05-23 11:15:00,304.72,305.56,304.28,304.28,4407.0,304.72,305.56,304.28,304.28,4407.0
2022-05-23 11:20:00,304.44,305.17,304.43,304.51,3500.0,304.44,305.17,304.43,304.51,3500.0
2022-05-23 11:25:00,304.88,305.63,304.65,305.38,7924.0,304.88,305.63,304.65,305.38,7924.0
2022-05-23 11:30:00,305.38,306.37,305.13,306.31,7339.0,305.38,306.37,305.13,306.31,7339.0
2022-05-23 11:35:00,306.3,306.96,305.75,306.96,6283.0,306.3,306.96,305.75,306.96,6283.0
2022-05-23 11:40:00,306.92,306.92,305.94,305.94,3306.0,306.92,306.92,305.94,305.94,3306.0
2022-05-23 11:45:00,306.19,306.19,304.93,305.17,1913.0,306.19,306.19,304.93,305.17,1913.0
2022-05-23 11:50:00,305.63,306.48,305.11,306.45,5110.0,305.63,306.48,305.11,306.45,5110.0
2022-05-23 11:55:00,306.6,307.34,306.39,306.39,3237.0,306.6,307.34,306.39,306.39,3237.0
2022-05-23 12:00:00,306.39,307.64,306.28,307.41,3400.0,306.39,307.64,306.28,307.41,3400.0
2022-05-23 12:05:00,307.44,307.8,307.06,307.8,1944.0,307.44,307.8,307.06,307.8,1944.0
2022-05-23 12:10:00,307.65,307.73,307.06,307.06,2300.0,307.65,307.73,307.06,307.06,2300.0
2022-05-23 12:15:00,307.07,307.24,306.47,306.53,1700.0,307.07,307.24,306.47,306.53,1700.0
2022-05-23 12:20:00,306.44,307.37,306.44,307.37,3669.0,306.44,307.37,306.44,307.37,3669.0
2022-05-23 12:25:00,307.25,307.62,306.82,306.82,1200.0,307.25,307.62,306.82,306.82,1200.0
2022-05-23 12:30:00,306.87,307.7,306.79,307.15,6265.0,306.87,307.7,306.79,307.15,6265.0
2022-05-23 12:35:00,307.19,307.8,307.18,307.8,2705.0,307.19,307.8,307.18,307.8,2705.0
2022-05-23 12:40:00,307.72,307.81,307.19,307.52,2100.0,307.72,307.81,307.19,307.52,2100.0
2022-05-23 12:45:00,307.65,307.65,306.36,306.37,1700.0,307.65,307.65,306.36,306.37,1700.0
2022-05-23 12:50:00,306.59,306.82,306.38,306.54,1700.0,306.59,306.82,306.38,306.54,1700.0
2022-05-23 12:55:00,306.31,306.43,306.15,306.15,1067.0,306.31,306.43,306.15,306.15,1067.0
2022-05-23 13:00:00,306.18,306.4,305.45,305.68,2820.0,306.18,306.4,305.45,305.68,2820.0
2022-05-23 13:05:00,305.33,305.54,305.08,305.21,1486.0,305.33,305.54,305.08,305.21,1486.0
2022-05-23 13:10:00,305.21,305.59,305.18,305.45,1794.0,305.21,305.59,305.18,305.45,1794.0
2022-05-23 13:15:00,305.3,305.3,304.68,304.81,1482.0,305.3,305.3,304.68,304.81,1482.0
2022-05-23 13:20:00,304.83,304.86,304.17,304.63,2543.0,304.83,304.86,304.17,304.63,2543.0
2022-05-23 13:25:00,305.24,305.29,304.78,304.97,2242.0,305.24,305.29,304.78,304.97,2242.0
2022-05-23 13:30:00,304.82,305.56,304.78,305.29,1705.0,304.82,305.56,304.78,305.29,1705.0
2022-05-23 13:35:00,305.0,305.55,305.0,305.32,2794.0,305.0,305.55,305.0,305.32,2794.0
2022-05-23 13:40:00,305.39,305.65,305.22,305.38,1135.0,305.39,305.65,305.22,305.38,1135.0
2022-05-23 13:45:00,305.69,306.58,305.42,306.57,5364.0,305.69,306.58,305.42,306.57,5364.0
2022-05-23 13:50:00,306.71,306.78,305.86,305.93,7641.0,306.71,306.78,305.86,305.93,7641.0
2022-05-23 13:55:00,305.82,306.07,305.37,306.07,3451.0,305.82,306.07,305.37,306.07,3451.0
2022-05-23 14:00:00,306.53,306.53,305.68,305.68,1200.0,306.53,306.53,305.68,305.68,1200.0
2022-05-23 14:05:00,306.25,306.47,306.19,306.28,700.0,306.25,306.47,306.19,306.28,700.0
2022-05-23 14:10:00,306.38,306.78,306.38,306.76,1823.0,306.38,306.78,306.38,306.76,1823.0
2022-05-23 14:15:00,306.73,306.77,306.49,306.55,1775.0,306.73,306.77,306.49,306.55,1775.0
2022-05-23 14:20:00,306.66,306.84,306.45,306.45,1817.0,306.66,306.84,306.45,306.45,1817.0
2022-05-23 14:25:00,306.35,306.66,305.93,306.13,3045.0,306.35,306.66,305.93,306.13,3045.0
2022-05-23 14:30:00,305.91,306.67,305.91,306.41,2509.0,305.91,306.67,305.91,306.41,2509.0
2022-05-23 14:35:00,306.35,306.73,306.07,306.69,5642.0,306.35,306.73,306.07,306.69,5642.0
2022-05-23 14:40:00,306.74,307.7,306.31,307.69,4971.0,306.74,307.7,306.31,307.69,4971.0
2022-05-23 14:45:00,307.71,307.78,306.32,306.51,2626.0,307.71,307.78,306.32,306.51,2626.0
2022-05-23 14:50:00,306.7,306.71,306.04,306.48,2150.0,306.7,306.71,306.04,306.48,2150.0
2022-05-23 14:55:00,306.36,306.6,306.03,306.13,2751.0,306.36,306.6,306.03,306.13,2751.0
2022-05-23 15:00:00,306.26,306.59,306.24,306.54,2766.0,306.26,306.59,306.24,306.54,2766.0
2022-05-23 15:05:00,306.63,306.78,306.47,306.71,2769.0,306.63,306.78,306.47,306.71,2769.0
2022-05-23 15:10:00,306.72,306.8,305.17,305.53,5626.0,306.72,306.8,305.17,305.53,5626.0
2022-05-23 15:15:00,305.36,305.55,305.12,305.36,11340.0,305.36,305.55,305.12,305.36,11340.0
2022-05-23 15:20:00,305.39,305.62,304.66,304.84,3608.0,305.39,305.62,304.66,304.84,3608.0
2022-05-23 15:25:00,304.87,305.31,304.62,305.03,3806.0,304.87,305.31,304.62,305.03,3806.0
2022-05-23 15:30:00,305.21,306.1,305.18,305.92,4484.0,305.21,306.1,305.18,305.92,4484.0
2022-05-23 15:35:00,306.05,306.47,305.18,305.3,5283.0,306.05,306.47,305.18,305.3,5283.0
2022-05-23 15:40:00,305.3,305.79,305.16,305.79,9263.0,305.3,305.79,305.16,305.79,9263.0
2022-05-23 15:45:00,305.69,305.81,304.88,304.98,9826.0,305.69,305.81,304.88,304.98,9826.0
2022-05-23 15:50:00,305.19,306.83,305.18,306.11,18140.0,305.19,306.83,305.18,306.11,18140.0
2022-05-23 15:55:00,306.16,307.24,306.1,307.15,34900.0,306.16,307.24,306.1,307.15,34900.0
2022-05-24 09:30:00,302.3,303.48,301.02,302.76,12553.0,302.3,303.48,301.02,302.76,12553.0
2022-05-24 09:35:00,302.99,302.99,300.83,300.84,5214.0,302.99,302.99,300.83,300.84,5214.0
2022-05-24 09:40:00,300.5,300.71,298.44,299.09,6260.0,300.5,300.71,298.44,299.09,6260.0
2022-05-24 09:45:00,299.01,299.99,298.0,298.09,3974.0,299.01,299.99,298.0,298.09,3974.0
2022-05-24 09:50:00,297.72,299.51,297.68,299.28,4046.0,297.72,299.51,297.68,299.28,4046.0
2022-05-24 09:55:00,298.13,298.47,297.9,297.9,925.0,298.13,298.47,297.9,297.9,925.0
2022-05-24 10:00:00,297.0,297.24,296.34,296.72,5790.0,297.0,297.24,296.34,296.72,5790.0
2022-05-24 10:05:00,296.94,298.17,296.52,296.52,3185.0,296.94,298.17,296.52,296.52,3185.0
2022-05-24 10:10:00,296.29,297.13,296.06,296.51,6404.0,296.29,297.13,296.06,296.51,6404.0
2022-05-24 10:15:00,296.39,296.39,294.47,295.38,9264.0,296.39,296.39,294.47,295.38,9264.0
2022-05-24 10:20:00,296.36,297.97,296.36,297.75,3417.0,296.36,297.97,296.36,297.75,3417.0
2022-05-24 10:25:00,297.71,298.43,297.36,298.43,900.0,297.71,298.43,297.36,298.43,900.0
2022-05-24 10:30:00,298.71,298.99,298.52,298.58,2150.0,298.71,298.99,298.52,298.58,2150.0
2022-05-24 10:35:00,298.44,298.79,297.03,297.03,2835.0,298.44,298.79,297.03,297.03,2835.0
2022-05-24 10:40:00,296.8,297.9,296.76,297.74,7430.0,296.8,297.9,296.76,297.74,7430.0
2022-05-24 10:45:00,297.72,298.49,296.65,296.73,8432.0,297.72,298.49,296.65,296.73,8432.0
2022-05-24 10:50:00,296.51,296.66,295.94,295.94,13711.0,296.51,296.66,295.94,295.94,13711.0
2022-05-24 10:55:00,295.71,296.45,295.58,296.17,8461.0,295.71,296.45,295.58,296.17,8461.0
2022-05-24 11:00:00,296.27,296.85,296.15,296.85,5185.0,296.27,296.85,296.15,296.85,5185.0
2022-05-24 11:05:00,296.73,296.92,295.19,295.36,3463.0,296.73,296.92,295.19,295.36,3463.0
2022-05-24 11:10:00,295.36,295.69,295.14,295.43,5254.0,295.36,295.69,295.14,295.43,5254.0
2022-05-24 11:15:00,295.49,296.88,295.08,295.36,4300.0,295.49,296.88,295.08,295.36,4300.0
2022-05-24 11:20:00,295.31,295.69,295.17,295.35,11236.0,295.31,295.69,295.17,295.35,11236.0
2022-05-24 11:25:00,295.35,296.09,295.3,296.09,21163.0,295.35,296.09,295.3,296.09,21163.0
2022-05-24 11:30:00,296.14,296.61,295.0,295.81,15627.0,296.14,296.61,295.0,295.81,15627.0
2022-05-24 11:35:00,295.57,295.78,294.87,295.01,6384.0,295.57,295.78,294.87,295.01,6384.0
2022-05-24 11:40:00,295.01,295.75,294.72,295.35,16423.0,295.01,295.75,294.72,295.35,16423.0
2022-05-24 11:45:00,295.25,298.13,295.25,298.13,4002.0,295.25,298.13,295.25,298.13,4002.0
2022-05-24 11:50:00,298.0,298.15,297.8,298.15,818.0,298.0,298.15,297.8,298.15,818.0
2022-05-24 11:55:00,298.26,298.61,297.83,297.83,3306.0,298.26,298.61,297.83,297.83,3306.0
2022-05-24 12:00:00,297.72,298.21,297.52,298.03,2227.0,297.72,298.21,297.52,298.03,2227.0
2022-05-24 12:05:00,297.91,298.36,297.23,298.36,2608.0,297.91,298.36,297.23,298.36,2608.0
2022-05-24 12:10:00,298.37,299.34,298.37,299.22,3278.0,298.37,299.34,298.37,299.22,3278.0
2022-05-24 12:15:00,299.55,301.15,299.55,300.38,3255.0,299.55,301.15,299.55,300.38,3255.0
2022-05-24 12:20:00,300.43,300.43,299.6,299.61,1923.0,300.43,300.43,299.6,299.61,1923.0
2022-05-24 12:25:00,299.75,299.8,299.38,299.38,1925.0,299.75,299.8,299.38,299.38,1925.0
2022-05-24 12:30:00,299.43,299.43,298.26,298.43,3535.0,299.43,299.43,298.26,298.43,3535.0
2022-05-24 12:35:00,298.37,298.37,297.25,297.47,2833.0,298.37,298.37,297.25,297.47,2833.0
2022-05-24 12:40:00,297.08,297.08,296.53,296.73,3507.0,297.08,297.08,296.53,296.73,3507.0
2022-05-24 12:45:00,296.75,297.19,296.62,296.99,3264.0,296.75,297.19,296.62,296.99,3264.0
2022-05-24 12:50:00,296.91,297.01,296.35,296.58,3120.0,296.91,297.01,296.35,296.58,3120.0
2022-05-24 12:55:00,296.6,297.35,296.54,297.03,6539.0,296.6,297.35,296.54,297.03,6539.0
2022-05-24 13:00:00,296.43,296.43,295.1,295.11,2065.0,296.43,296.43,295.1,295.11,2065.0
2022-05-24 13:05:00,295.05,295.51,295.05,295.4,2800.0,295.05,295.51,295.05,295.4,2800.0
2022-05-24 13:10:00,295.46,296.0,295.31,295.97,3309.0,295.46,296.0,295.31,295.97,3309.0
2022-05-24 13:15:00,295.55,296.13,295.55,295.73,800.0,295.55,296.13,295.55,295.73,800.0
2022-05-24 13:20:00,295.61,295.9,295.32,295.84,2833.0,295.61,295.9,295.32,295.84,2833.0
2022-05-24 13:25:00,295.44,295.57,295.24,295.57,3600.0,295.44,295.57,295.24,295.57,3600.0
2022-05-24 13:30:00,295.34,295.44,295.12,295.34,2469.0,295.34,295.44,295.12,295.34,2469.0
2022-05-24 13:35:00,295.46,295.98,295.17,295.71,8530.0,295.46,295.98,295.17,295.71,8530.0
2022-05-24 13:40:00,295.98,297.2,295.98,296.15,7955.0,295.98,297.2,295.98,296.15,7955.0
2022-05-24 13:45:00,295.9,296.78,295.71,295.9,8257.0,295.9,296.78,295.71,295.9,8257.0
2022-05-24 13:50:00,295.88,296.19,295.68,295.68,4400.0,295.88,296.19,295.68,295.68,4400.0
2022-05-24 13:55:00,295.87,296.11,295.44,295.93,2200.0,295.87,296.11,295.44,295.93,2200.0
2022-05-24 14:00:00,295.9,295.9,295.1,295.5,3462.0,295.9,295.9,295.1,295.5,3462.0
2022-05-24 14:05:00,295.49,296.58,295.45,296.1,14877.0,295.49,296.58,295.45,296.1,14877.0
2022-05-24 14:10:00,296.11,297.55,296.1,296.42,6971.0,296.11,297.55,296.1,296.42,6971.0
2022-05-24 14:15:00,296.31,296.44,295.55,295.89,5026.0,296.31,296.44,295.55,295.89,5026.0
2022-05-24 14:20:00,295.54,296.17,295.2,295.91,2835.0,295.54,296.17,295.2,295.91,2835.0
2022-05-24 14:25:00,296.08,296.2,295.46,295.47,4740.0,296.08,296.2,295.46,295.47,4740.0
2022-05-24 14:30:00,295.42,295.84,295.14,295.84,4574.0,295.42,295.84,295.14,295.84,4574.0
2022-05-24 14:35:00,296.02,296.48,295.77,296.23,6403.0,296.02,296.48,295.77,296.23,6403.0
2022-05-24 14:40:00,296.42,296.65,295.17,295.35,2217.0,296.42,296.65,295.17,295.35,2217.0
2022-05-24 14:45:00,295.21,295.47,294.47,294.47,5540.0,295.21,295.47,294.47,294.47,5540.0
2022-05-24 14:50:00,294.56,295.01,294.47,294.56,5703.0,294.56,295.01,294.47,294.56,5703.0
2022-05-24 14:55:00,294.48,295.19,294.25,294.82,3945.0,294.48,295.19,294.25,294.82,3945.0
2022-05-24 15:00:00,295.3,296.04,295.1,295.87,4547.0,295.3,296.04,295.1,295.87,4547.0
2022-05-24 15:05:00,295.87,296.65,295.76,295.79,2833.0,295.87,296.65,295.76,295.79,2833.0
2022-05-24 15:10:00,296.0,296.72,296.0,296.5,9290.0,296.0,296.72,296.0,296.5,9290.0
2022-05-24 15:15:00,296.5,296.6,295.73,295.73,9395.0,296.5,296.6,295.73,295.73,9395.0
2022-05-24 15:20:00,295.63,296.6,295.44,296.22,13194.0,295.63,296.6,295.44,296.22,13194.0
2022-05-24 15:25:00,296.13,296.6,296.01,296.5,11998.0,296.13,296.6,296.01,296.5,11998.0
2022-05-24 15:30:00,296.48,296.52,295.8,296.23,13578.0,296.48,296.52,295.8,296.23,13578.0
2022-05-24 15:35:00,296.23,298.12,296.23,297.48,35582.0,296.23,298.12,296.23,297.48,35582.0
2022-05-24 15:40:00,297.47,298.18,297.17,297.26,6706.0,297.47,298.18,297.17,297.26,6706.0
2022-05-24 15:45:00,297.09,297.7,296.53,296.74,22650.0,297.09,297.7,296.53,296.74,22650.0
2022-05-24 15:50:00,296.71,297.08,294.76,294.89,21486.0,296.71,297.08,294.76,294.89,21486.0
2022-05-24 15:55:00,295.04,296.66,294.66,296.37,36960.0,295.04,296.66,294.66,296.37,36960.0
2022-05-25 09:30:00,295.77,297.4,292.52,297.23,15730.0,295.77,297.4,292.52,297.23,15730.0
2022-05-25 09:35:00,296.88,299.6,296.37,297.86,2201.0,296.88,299.6,296.37,297.86,2201.0
2022-05-25 09:40:00,297.49,298.47,297.15,298.05,6500.0,297.49,298.47,297.15,298.05,6500.0
2022-05-25 09:45:00,298.01,298.8,296.28,296.38,6989.0,298.01,298.8,296.28,296.38,6989.0
2022-05-25 09:50:00,296.43,297.38,296.22,297.05,1603.0,296.43,297.38,296.22,297.05,1603.0
2022-05-25 09:55:00,296.87,298.0,296.82,297.57,7474.0,296.87,298.0,296.82,297.57,7474.0
2022-05-25 10:00:00,297.57,297.79,296.81,297.01,6115.0,297.57,297.79,296.81,297.01,6115.0
2022-05-25 10:05:00,296.92,296.92,295.28,296.28,2615.0,296.92,296.92,295.28,296.28,2615.0
2022-05-25 10:10:00,295.98,297.33,295.91,297.21,1300.0,295.98,297.33,295.91,297.21,1300.0
2022-05-25 10:15:00,297.49,298.19,297.06,298.19,4987.0,297.49,298.19,297.06,298.19,4987.0
2022-05-25 10:20:00,297.84,298.41,297.48,297.99,4246.0,297.84,298.41,297.48,297.99,4246.0
2022-05-25 10:25:00,298.2,298.79,298.2,298.79,400.0,298.2,298.79,298.2,298.79,400.0
2022-05-25 10:30:00,299.0,299.78,297.89,299.44,4639.0,299.0,299.78,297.89,299.44,4639.0
2022-05-25 10:35:00,299.92,300.09,299.58,299.92,1650.0,299.92,300.09,299.58,299.92,1650.0
2022-05-25 10:40:00,300.07,300.07,298.52,298.81,2975.0,300.07,300.07,298.52,298.81,2975.0
2022-05-25 10:45:00,299.13,299.25,298.09,298.25,1900.0,299.13,299.25,298.09,298.25,1900.0
2022-05-25 10:50:00,298.6,298.6,298.24,298.25,1291.0,298.6,298.6,298.24,298.25,1291.0
2022-05-25 10:55:00,298.69,298.84,298.38,298.75,1063.0,298.69,298.84,298.38,298.75,1063.0
2022-05-25 11:00:00,299.03,299.18,297.83,297.83,1539.0,299.03,299.18,297.83,297.83,1539.0
2022-05-25 11:05:00,298.16,299.13,298.16,298.44,2425.0,298.16,299.13,298.16,298.44,2425.0
2022-05-25 11:10:00,298.4,298.7,298.19,298.19,3375.0,298.4,298.7,298.19,298.19,3375.0
2022-05-25 11:15:00,298.35,298.55,297.7,297.8,3200.0,298.35,298.55,297.7,297.8,3200.0
2022-05-25 11:20:00,297.95,297.95,297.14,297.27,2105.0,297.95,297.95,297.14,297.27,2105.0
2022-05-25 11:25:00,296.93,296.93,296.0,296.0,2301.0,296.93,296.93,296.0,296.0,2301.0
2022-05-25 11:30:00,296.02,296.4,295.43,295.64,5153.0,296.02,296.4,295.43,295.64,5153.0
2022-05-25 11:35:00,295.89,295.89,295.06,295.64,8820.0,295.89,295.89,295.06,295.64,8820.0
2022-05-25 11:40:00,295.59,296.4,295.59,296.22,3218.0,295.59,296.4,295.59,296.22,3218.0
2022-05-25 11:45:00,296.13,296.48,295.74,296.48,2892.0,296.13,296.48,295.74,296.48,2892.0
2022-05-25 11:50:00,296.15,296.2,295.89,295.94,1218.0,296.15,296.2,295.89,295.94,1218.0
2022-05-25 11:55:00,295.68,296.39,295.67,296.17,2059.0,295.68,296.39,295.67,296.17,2059.0
2022-05-25 12:00:00,295.87,296.09,295.61,295.61,3519.0,295.87,296.09,295.61,295.61,3519.0
2022-05-25 12:05:00,295.81,295.85,294.5,294.51,6138.0,295.81,295.85,294.5,294.51,6138.0
2022-05-25 12:10:00,294.59,295.12,294.37,294.82,2280.0,294.59,295.12,294.37,294.82,2280.0
2022-05-25 12:15:00,294.94,294.98,293.91,293.91,1760.0,294.94,294.98,293.91,293.91,1760.0
2022-05-25 12:20:00,294.16,294.21,293.23,293.69,3037.0,294.16,294.21,293.23,293.69,3037.0
2022-05-25 12:25:00,293.69,293.69,293.02,293.47,6034.0,293.69,293.69,293.02,293.47,6034.0
2022-05-25 12:30:00,293.59,294.45,293.59,293.84,2419.0,293.59,294.45,293.59,293.84,2419.0
2022-05-25 12:35:00,293.89,294.01,293.6,293.94,1257.0,293.89,294.01,293.6,293.94,1257.0
2022-05-25 12:40:00,294.06,294.83,294.05,294.83,2003.0,294.06,294.83,294.05,294.83,2003.0
2022-05-25 12:45:00,294.72,295.49,294.71,295.35,2694.0,294.72,295.49,294.71,295.35,2694.0
2022-05-25 12:50:00,295.23,295.37,295.07,295.31,2859.0,295.23,295.37,295.07,295.31,2859.0
2022-05-25 12:55:00,295.37,295.84,294.83,295.67,5750.0,295.37,295.84,294.83,295.67,5750.0
2022-05-25 13:00:00,295.74,296.19,295.43,295.54,2700.0,295.74,296.19,295.43,295.54,2700.0
2022-05-25 13:05:00,295.63,296.06,295.63,295.87,1000.0,295.63,296.06,295.63,295.87,1000.0
2022-05-25 13:10:00,295.96,295.96,295.1,295.53,2832.0,295.96,295.96,295.1,295.53,2832.0
2022-05-25 13:15:00,295.57,296.06,295.44,295.56,2600.0,295.57,296.06,295.44,295.56,2600.0
2022-05-25 13:20:00,295.44,295.78,295.11,295.51,2600.0,295.44,295.78,295.11,295.51,2600.0
2022-05-25 13:25:00,295.44,295.81,295.44,295.67,2375.0,295.44,295.81,295.44,295.67,2375.0
2022-05-25 13:30:00,295.78,296.19,295.67,296.19,1500.0,295.78,296.19,295.67,296.19,1500.0
2022-05-25 13:35:00,296.29,296.87,296.16,296.69,2000.0,296.29,296.87,296.16,296.69,2000.0
2022-05-25 13:40:00,296.57,296.64,296.12,296.47,2000.0,296.57,296.64,296.12,296.47,2000.0
2022-05-25 13:45:00,296.56,296.71,296.46,296.71,1504.0,296.56,296.71,296.46,296.71,1504.0
2022-05-25 13:50:00,296.75,296.8,296.36,296.44,1518.0,296.75,296.8,296.36,296.44,1518.0
2022-05-25 13:55:00,296.64,296.77,296.3,296.63,1200.0,296.64,296.77,296.3,296.63,1200.0
2022-05-25 14:00:00,296.63,298.94,296.22,297.73,5255.0,296.63,298.94,296.22,297.73,5255.0
2022-05-25 14:05:00,297.9,298.28,295.64,297.38,7201.0,297.9,298.28,295.64,297.38,7201.0
2022-05-25 14:10:00,297.67,298.86,297.66,298.67,3000.0,297.67,298.86,297.66,298.67,3000.0
2022-05-25 14:15:00,298.66,299.75,298.45,299.07,3619.0,298.66,299.75,298.45,299.07,3619.0
2022-05-25 14:20:00,299.12,299.97,298.73,298.88,3100.0,299.12,299.97,298.73,298.88,3100.0
2022-05-25 14:25:00,299.01,300.26,298.86,299.9,5994.0,299.01,300.26,298.86,299.9,5994.0
2022-05-25 14:30:00,300.35,300.51,299.79,300.26,2882.0,300.35,300.51,299.79,300.26,2882.0
2022-05-25 14:35:00,300.38,300.69,299.8,300.1,4517.0,300.38,300.69,299.8,300.1,4517.0
2022-05-25 14:40:00,299.93,300.97,299.93,300.35,2660.0,299.93,300.97,299.93,300.35,2660.0
2022-05-25 14:45:00,300.0,300.22,299.51,299.55,1600.0,300.0,300.22,299.51,299.55,1600.0
2022-05-25 14:50:00,299.77,300.77,299.52,300.63,4507.0,299.77,300.77,299.52,300.63,4507.0
2022-05-25 14:55:00,300.71,301.01,300.63,300.64,2252.0,300.71,301.01,300.63,300.64,2252.0
2022-05-25 15:00:00,300.78,301.93,300.57,301.84,4351.0,300.78,301.93,300.57,301.84,4351.0
2022-05-25 15:05:00,301.87,302.49,301.53,302.49,5712.0,301.87,302.49,301.53,302.49,5712.0
2022-05-25 15:10:00,302.35,302.78,302.28,302.68,6422.0,302.35,302.78,302.28,302.68,6422.0
2022-05-25 15:15:00,302.68,302.68,301.8,301.8,2800.0,302.68,302.68,301.8,301.8,2800.0
2022-05-25 15:20:00,301.92,302.15,301.41,301.9,4938.0,301.92,302.15,301.41,301.9,4938.0
2022-05-25 15:25:00,301.8,302.08,300.77,301.02,3706.0,301.8,302.08,300.77,301.02,3706.0
2022-05-25 15:30:00,301.18,301.52,300.7,300.81,3823.0,301.18,301.52,300.7,300.81,3823.0
2022-05-25 15:35:00,300.64,300.8,300.2,300.28,3656.0,300.64,300.8,300.2,300.28,3656.0
2022-05-25 15:40:00,300.19,300.19,299.78,299.79,4693.0,300.19,300.19,299.78,299.79,4693.0
2022-05-25 15:45:00,299.59,300.22,299.39,299.87,9744.0,299.59,300.22,299.39,299.87,9744.0
2022-05-25 15:50:00,299.77,299.77,298.35,298.78,24294.0,299.77,299.77,298.35,298.78,24294.0
2022-05-25 15:55:00,298.5,299.72,298.34,299.42,58758.0,298.5,299.72,298.34,299.42,58758.0
2022-05-26 09:30:00,299.72,301.14,297.02,300.63,12581.0,299.72,301.14,297.02,300.63,12581.0
2022-05-26 09:35:00,300.67,302.6,300.67,302.32,2320.0,300.67,302.6,300.67,302.32,2320.0
2022-05-26 09:40:00,302.25,302.91,302.25,302.29,2000.0,302.25,302.91,302.25,302.29,2000.0
2022-05-26 09:45:00,302.76,302.79,302.2,302.64,654.0,302.76,302.79,302.2,302.64,654.0
2022-05-26 09:50:00,302.29,303.5,302.06,302.98,2217.0,302.29,303.5,302.06,302.98,2217.0
2022-05-26 09:55:00,303.58,303.58,302.3,303.06,2140.0,303.58,303.58,302.3,303.06,2140.0
2022-05-26 10:00:00,303.42,304.26,303.11,303.19,2885.0,303.42,304.26,303.11,303.19,2885.0
2022-05-26 10:05:00,303.22,304.5,303.22,303.98,1700.0,303.22,304.5,303.22,303.98,1700.0
2022-05-26 10:10:00,303.42,304.12,303.24,303.59,2400.0,303.42,304.12,303.24,303.59,2400.0
2022-05-26 10:15:00,304.41,304.41,303.59,303.84,2183.0,304.41,304.41,303.59,303.84,2183.0
2022-05-26 10:20:00,304.11,304.11,302.56,303.0,8053.0,304.11,304.11,302.56,303.0,8053.0
2022-05-26 10:25:00,302.91,302.91,301.88,301.92,4504.0,302.91,302.91,301.88,301.92,4504.0
2022-05-26 10:30:00,301.92,302.46,301.6,301.95,8880.0,301.92,302.46,301.6,301.95,8880.0
2022-05-26 10:35:00,301.75,302.64,301.75,302.46,4722.0,301.75,302.64,301.75,302.46,4722.0
2022-05-26 10:40:00,302.34,302.85,302.0,302.56,8000.0,302.34,302.85,302.0,302.56,8000.0
2022-05-26 10:45:00,302.51,303.56,302.02,303.56,4800.0,302.51,303.56,302.02,303.56,4800.0
2022-05-26 10:50:00,303.67,303.85,303.07,303.07,3366.0,303.67,303.85,303.07,303.07,3366.0
2022-05-26 10:55:00,303.21,304.72,303.01,304.72,4185.0,303.21,304.72,303.01,304.72,4185.0
2022-05-26 11:00:00,304.64,305.88,304.64,305.88,3559.0,304.64,305.88,304.64,305.88,3559.0
2022-05-26 11:05:00,305.79,305.82,304.65,304.98,2700.0,305.79,305.82,304.65,304.98,2700.0
2022-05-26 11:10:00,304.96,305.42,304.92,305.31,2567.0,304.96,305.42,304.92,305.31,2567.0
2022-05-26 11:15:00,305.47,305.78,304.86,304.92,3900.0,305.47,305.78,304.86,304.92,3900.0
2022-05-26 11:20:00,304.75,305.2,304.55,304.68,5324.0,304.75,305.2,304.55,304.68,5324.0
2022-05-26 11:25:00,304.88,304.89,303.65,303.88,8183.0,304.88,304.89,303.65,303.88,8183.0
2022-05-26 11:30:00,303.77,303.77,302.38,302.38,3775.0,303.77,303.77,302.38,302.38,3775.0
2022-05-26 11:35:00,302.34,302.54,301.96,302.49,2006.0,302.34,302.54,301.96,302.49,2006.0
2022-05-26 11:40:00,302.75,303.3,302.54,303.3,1000.0,302.75,303.3,302.54,303.3,1000.0
2022-05-26 11:45:00,303.02,303.02,301.98,302.07,2843.0,303.02,303.02,301.98,302.07,2843.0
2022-05-26 11:50:00,302.05,302.74,302.04,302.74,1600.0,302.05,302.74,302.04,302.74,1600.0
2022-05-26 11:55:00,302.64,303.24,302.62,302.96,3034.0,302.64,303.24,302.62,302.96,3034.0
2022-05-26 12:00:00,302.87,303.55,302.58,303.49,1698.0,302.87,303.55,302.58,303.49,1698.0
2022-05-26 12:05:00,303.5,303.5,302.96,303.12,2487.0,303.5,303.5,302.96,303.12,2487.0
2022-05-26 12:10:00,303.15,303.87,303.02,303.6,3368.0,303.15,303.87,303.02,303.6,3368.0
2022-05-26 12:15:00,303.49,303.84,303.24,303.76,3301.0,303.49,303.84,303.24,303.76,3301.0
2022-05-26 12:20:00,303.76,304.44,303.76,304.1,4182.0,303.76,304.44,303.76,304.1,4182.0
2022-05-26 12:25:00,304.02,304.37,303.99,304.26,5130.0,304.02,304.37,303.99,304.26,5130.0
2022-05-26 12:30:00,304.3,304.31,303.93,304.0,1973.0,304.3,304.31,303.93,304.0,1973.0
2022-05-26 12:35:00,304.09,304.73,304.0,304.61,1990.0,304.09,304.73,304.0,304.61,1990.0
2022-05-26 12:40:00,304.58,304.58,304.16,304.3,2424.0,304.58,304.58,304.16,304.3,2424.0
2022-05-26 12:45:00,304.13,304.48,303.97,304.26,3577.0,304.13,304.48,303.97,304.26,3577.0
2022-05-26 12:50:00,304.28,304.52,304.28,304.43,2862.0,304.28,304.52,304.28,304.43,2862.0
2022-05-26 12:55:00,304.51,304.9,304.3,304.68,4070.0,304.51,304.9,304.3,304.68,4070.0
2022-05-26 13:00:00,304.82,306.23,304.63,306.23,54973.0,304.82,306.23,304.63,306.23,54973.0
2022-05-26 13:05:00,306.25,306.6,306.25,306.45,1400.0,306.25,306.6,306.25,306.45,1400.0
2022-05-26 13:10:00,306.46,306.89,306.01,306.85,5640.0,306.46,306.89,306.01,306.85,5640.0
2022-05-26 13:15:00,306.87,306.87,306.51,306.68,1300.0,306.87,306.87,306.51,306.68,1300.0
2022-05-26 13:20:00,306.64,306.79,306.06,306.09,3073.0,306.64,306.79,306.06,306.09,3073.0
2022-05-26 13:25:00,305.97,306.38,305.97,306.22,1300.0,305.97,306.38,305.97,306.22,1300.0
2022-05-26 13:30:00,306.31,306.75,306.24,306.67,8143.0,306.31,306.75,306.24,306.67,8143.0
2022-05-26 13:35:00,306.68,306.87,306.59,306.78,1600.0,306.68,306.87,306.59,306.78,1600.0
2022-05-26 13:40:00,306.92,306.94,306.71,306.94,2000.0,306.92,306.94,306.71,306.94,2000.0
2022-05-26 13:45:00,307.45,307.56,306.97,307.11,2716.0,307.45,307.56,306.97,307.11,2716.0
2022-05-26 13:50:00,306.91,307.14,306.77,307.11,2187.0,306.91,307.14,306.77,307.11,2187.0
2022-05-26 13:55:00,307.05,308.06,307.01,308.06,1700.0,307.05,308.06,307.01,308.06,1700.0
2022-05-26 14:00:00,307.78,308.14,307.69,307.96,4154.0,307.78,308.14,307.69,307.96,4154.0
2022-05-26 14:05:00,307.96,308.3,307.6,308.22,3983.0,307.96,308.3,307.6,308.22,3983.0
2022-05-26 14:10:00,308.34,308.7,308.34,308.45,1400.0,308.34,308.7,308.34,308.45,1400.0
2022-05-26 14:15:00,308.5,308.73,308.49,308.65,2061.0,308.5,308.73,308.49,308.65,2061.0
2022-05-26 14:20:00,308.66,308.84,308.58,308.7,1200.0,308.66,308.84,308.58,308.7,1200.0
2022-05-26 14:25:00,308.64,308.64,308.2,308.46,2900.0,308.64,308.64,308.2,308.46,2900.0
2022-05-26 14:30:00,308.52,308.52,307.93,308.0,2300.0,308.52,308.52,307.93,308.0,2300.0
2022-05-26 14:35:00,308.0,308.23,307.67,307.99,2400.0,308.0,308.23,307.67,307.99,2400.0
2022-05-26 14:40:00,308.0,308.18,307.67,308.04,1600.0,308.0,308.18,307.67,308.04,1600.0
2022-05-26 14:45:00,308.22,308.23,307.96,308.03,2600.0,308.22,308.23,307.96,308.03,2600.0
2022-05-26 14:50:00,308.11,308.28,307.83,307.99,2517.0,308.11,308.28,307.83,307.99,2517.0
2022-05-26 14:55:00,307.87,308.47,307.87,308.27,3478.0,307.87,308.47,307.87,308.27,3478.0
2022-05-26 15:00:00,308.12,308.18,306.81,306.97,2502.0,308.12,308.18,306.81,306.97,2502.0
2022-05-26 15:05:00,307.07,307.85,307.07,307.65,3800.0,307.07,307.85,307.07,307.65,3800.0
2022-05-26 15:10:00,307.51,307.58,306.68,306.85,2382.0,307.51,307.58,306.68,306.85,2382.0
2022-05-26 15:15:00,306.93,306.93,305.65,305.77,4100.0,306.93,306.93,305.65,305.77,4100.0
2022-05-26 15:20:00,305.86,305.87,305.01,305.37,3400.0,305.86,305.87,305.01,305.37,3400.0
2022-05-26 15:25:00,305.43,305.79,305.13,305.72,3428.0,305.43,305.79,305.13,305.72,3428.0
2022-05-26 15:30:00,305.59,306.0,305.35,305.89,5096.0,305.59,306.0,305.35,305.89,5096.0
2022-05-26 15:35:00,305.9,306.11,305.58,305.93,2100.0,305.9,306.11,305.58,305.93,2100.0
2022-05-26 15:40:00,306.36,307.0,306.21,307.0,2771.0,306.36,307.0,306.21,307.0,2771.0
2022-05-26 15:45:00,307.03,307.73,306.93,307.6,5454.0,307.03,307.73,306.93,307.6,5454.0
2022-05-26 15:50:00,307.85,308.25,306.35,306.62,8782.0,307.85,308.25,306.35,306.62,8782.0
2022-05-26 15:55:00,306.13,306.44,305.74,306.06,26554.0,306.13,306.44,305.74,306.06,26554.0
2022-05-27 09:30:00,311.44,314.84,309.24,314.25,19137.0,311.44,314.84,309.24,314.25,19137.0
2022-05-27 09:35:00,314.19,315.18,313.66,314.54,13736.0,314.19,315.18,313.66,314.54,13736.0
2022-05-27 09:40:00,315.24,316.0,314.16,314.34,8235.0,315.24,316.0,314.16,314.34,8235.0
2022-05-27 09:45:00,314.52,316.95,314.41,316.03,15744.0,314.52,316.95,314.41,316.03,15744.0
2022-05-27 09:50:00,316.1,316.77,315.33,316.29,7639.0,316.1,316.77,315.33,316.29,7639.0
2022-05-27 09:55:00,316.36,317.09,316.35,316.51,6060.0,316.36,317.09,316.35,316.51,6060.0
2022-05-27 10:00:00,316.51,318.14,315.52,317.33,9400.0,316.51,318.14,315.52,317.33,9400.0
2022-05-27 10:05:00,317.69,317.88,317.06,317.88,5600.0,317.69,317.88,317.06,317.88,5600.0
2022-05-27 10:10:00,317.66,319.0,317.52,319.0,9506.0,317.66,319.0,317.52,319.0,9506.0
2022-05-27 10:15:00,318.53,318.7,317.95,318.55,5205.0,318.53,318.7,317.95,318.55,5205.0
2022-05-27 10:20:00,318.57,319.7,318.46,319.07,4350.0,318.57,319.7,318.46,319.07,4350.0
2022-05-27 10:25:00,319.23,320.24,318.77,320.24,6112.0,319.23,320.24,318.77,320.24,6112.0
2022-05-27 10:30:00,320.07,320.35,319.77,320.06,2824.0,320.07,320.35,319.77,320.06,2824.0
2022-05-27 10:35:00,320.2,320.53,319.8,320.06,11057.0,320.2,320.53,319.8,320.06,11057.0
2022-05-27 10:40:00,319.8,319.93,318.09,318.09,8185.0,319.8,319.93,318.09,318.09,8185.0
2022-05-27 10:45:00,318.5,319.91,318.19,319.74,4261.0,318.5,319.91,318.19,319.74,4261.0
2022-05-27 10:50:00,319.68,320.0,319.06,319.23,3924.0,319.68,320.0,319.06,319.23,3924.0
2022-05-27 10:55:00,319.4,319.55,318.26,318.48,4800.0,319.4,319.55,318.26,318.48,4800.0
2022-05-27 11:00:00,318.58,319.25,318.41,319.22,6515.0,318.58,319.25,318.41,319.22,6515.0
2022-05-27 11:05:00,318.66,319.52,318.43,319.22,5235.0,318.66,319.52,318.43,319.22,5235.0
2022-05-27 11:10:00,319.28,319.52,319.06,319.36,3222.0,319.28,319.52,319.06,319.36,3222.0
2022-05-27 11:15:00,319.35,319.89,319.35,319.6,3112.0,319.35,319.89,319.35,319.6,3112.0
2022-05-27 11:20:00,319.66,320.37,319.65,320.37,4591.0,319.66,320.37,319.65,320.37,4591.0
2022-05-27 11:25:00,320.01,320.12,319.34,319.92,4576.0,320.01,320.12,319.34,319.92,4576.0
2022-05-27 11:30:00,319.84,320.41,319.84,319.94,3904.0,319.84,320.41,319.84,319.94,3904.0
2022-05-27 11:35:00,320.02,320.48,320.01,320.48,3509.0,320.02,320.48,320.01,320.48,3509.0
2022-05-27 11:40:00,320.47,321.16,320.43,320.82,5357.0,320.47,321.16,320.43,320.82,5357.0
2022-05-27 11:45:00,320.76,320.82,320.27,320.27,4704.0,320.76,320.82,320.27,320.27,4704.0
2022-05-27 11:50:00,320.28,320.33,320.01,320.03,2334.0,320.28,320.33,320.01,320.03,2334.0
2022-05-27 11:55:00,320.03,320.36,319.72,320.36,3666.0,320.03,320.36,319.72,320.36,3666.0
2022-05-27 12:00:00,320.31,320.85,320.3,320.57,1967.0,320.31,320.85,320.3,320.57,1967.0
2022-05-27 12:05:00,320.29,320.29,319.9,320.01,3618.0,320.29,320.29,319.9,320.01,3618.0
2022-05-27 12:10:00,320.01,320.42,320.01,320.41,2164.0,320.01,320.42,320.01,320.41,2164.0
2022-05-27 12:15:00,320.39,320.55,319.81,320.06,3100.0,320.39,320.55,319.81,320.06,3100.0
2022-05-27 12:20:00,320.1,320.2,319.7,320.2,3200.0,320.1,320.2,319.7,320.2,3200.0
2022-05-27 12:25:00,320.02,320.86,320.02,320.75,7198.0,320.02,320.86,320.02,320.75,7198.0
2022-05-27 12:30:00,320.46,320.46,319.8,319.8,1530.0,320.46,320.46,319.8,319.8,1530.0
2022-05-27 12:35:00,319.76,320.11,319.49,319.98,3411.0,319.76,320.11,319.49,319.98,3411.0
2022-05-27 12:40:00,320.12,320.7,320.12,320.66,4858.0,320.12,320.7,320.12,320.66,4858.0
2022-05-27 12:45:00,320.49,320.63,320.44,320.49,4535.0,320.49,320.63,320.44,320.49,4535.0
2022-05-27 12:50:00,320.12,320.56,320.11,320.44,2000.0,320.12,320.56,320.11,320.44,2000.0
2022-05-27 12:55:00,320.74,320.74,320.44,320.5,2526.0,320.74,320.74,320.44,320.5,2526.0
2022-05-27 13:00:00,320.45,320.72,320.29,320.72,6842.0,320.45,320.72,320.29,320.72,6842.0
2022-05-27 13:05:00,320.6,320.72,320.45,320.72,1400.0,320.6,320.72,320.45,320.72,1400.0
2022-05-27 13:10:00,320.84,321.21,320.75,321.21,6280.0,320.84,321.21,320.75,321.21,6280.0
2022-05-27 13:15:00,321.11,321.11,320.91,321.05,1460.0,321.11,321.11,320.91,321.05,1460.0
2022-05-27 13:20:00,321.11,321.2,320.68,320.82,4085.0,321.11,321.2,320.68,320.82,4085.0
2022-05-27 13:25:00,320.88,321.1,320.74,321.02,2678.0,320.88,321.1,320.74,321.02,2678.0
2022-05-27 13:30:00,321.02,321.13,320.37,320.49,4630.0,321.02,321.13,320.37,320.49,4630.0
2022-05-27 13:35:00,320.45,320.79,320.38,320.78,2600.0,320.45,320.79,320.38,320.78,2600.0
2022-05-27 13:40:00,320.79,320.97,320.36,320.44,5132.0,320.79,320.97,320.36,320.44,5132.0
2022-05-27 13:45:00,320.6,320.91,320.57,320.9,2104.0,320.6,320.91,320.57,320.9,2104.0
2022-05-27 13:50:00,320.97,320.97,320.65,320.79,2700.0,320.97,320.97,320.65,320.79,2700.0
2022-05-27 13:55:00,320.84,320.97,320.52,320.93,4370.0,320.84,320.97,320.52,320.93,4370.0
2022-05-27 14:00:00,320.93,320.97,320.71,320.78,6664.0,320.93,320.97,320.71,320.78,6664.0
2022-05-27 14:05:00,320.56,320.82,320.41,320.73,3395.0,320.56,320.82,320.41,320.73,3395.0
2022-05-27 14:10:00,320.82,320.82,320.26,320.26,874.0,320.82,320.82,320.26,320.26,874.0
2022-05-27 14:15:00,320.38,320.84,320.38,320.77,2611.0,320.38,320.84,320.38,320.77,2611.0
2022-05-27 14:20:00,320.74,320.83,320.59,320.64,2509.0,320.74,320.83,320.59,320.64,2509.0
2022-05-27 14:25:00,320.75,320.75,320.39,320.56,3001.0,320.75,320.75,320.39,320.56,3001.0
2022-05-27 14:30:00,320.68,320.9,320.59,320.89,1214.0,320.68,320.9,320.59,320.89,1214.0
2022-05-27 14:35:00,320.76,320.89,320.26,320.26,1755.0,320.76,320.89,320.26,320.26,1755.0
2022-05-27 14:40:00,320.48,320.64,320.41,320.47,3251.0,320.48,320.64,320.41,320.47,3251.0
2022-05-27 14:45:00,320.41,320.85,320.32,320.66,4905.0,320.41,320.85,320.32,320.66,4905.0
2022-05-27 14:50:00,320.62,320.82,320.47,320.47,1500.0,320.62,320.82,320.47,320.47,1500.0
2022-05-27 14:55:00,320.79,321.02,320.74,321.01,3900.0,320.79,321.02,320.74,321.01,3900.0
2022-05-27 15:00:00,321.1,321.15,320.76,321.06,2799.0,321.1,321.15,320.76,321.06,2799.0
2022-05-27 15:05:00,321.35,321.56,321.32,321.51,1760.0,321.35,321.56,321.32,321.51,1760.0
2022-05-27 15:10:00,321.41,321.59,321.35,321.59,3061.0,321.41,321.59,321.35,321.59,3061.0
2022-05-27 15:15:00,321.73,321.74,321.23,321.51,1966.0,321.73,321.74,321.23,321.51,1966.0
2022-05-27 15:20:00,321.46,321.67,321.37,321.67,5040.0,321.46,321.67,321.37,321.67,5040.0
2022-05-27 15:25:00,321.61,322.24,321.6,321.82,3576.0,321.61,322.24,321.6,321.82,3576.0
2022-05-27 15:30:00,321.67,321.81,321.11,321.22,4987.0,321.67,321.81,321.11,321.22,4987.0
2022-05-27 15:35:00,321.19,321.2,320.78,321.09,7310.0,321.19,321.2,320.78,321.09,7310.0
2022-05-27 15:40:00,321.04,321.66,320.91,321.5,10878.0,321.04,321.66,320.91,321.5,10878.0
2022-05-27 15:45:00,321.46,321.71,321.11,321.46,15069.0,321.46,321.71,321.11,321.46,15069.0
2022-05-27 15:50:00,321.55,322.67,321.51,322.55,24939.0,321.55,322.67,321.51,322.55,24939.0
2022-05-27 15:55:00,322.64,323.48,322.42,323.07,63338.0,322.64,323.48,322.42,323.07,63338.0
2022-05-31 09:30:00,324.7,324.94,318.95,318.95,19545.0,324.7,324.94,318.95,318.95,19545.0
2022-05-31 09:35:00,319.41,319.72,318.0,318.65,7205.0,319.41,319.72,318.0,318.65,7205.0
2022-05-31 09:40:00,318.11,318.11,316.12,317.06,3881.0,318.11,318.11,316.12,317.06,3881.0
2022-05-31 09:45:00,316.88,318.13,315.93,316.85,8800.0,316.88,318.13,315.93,316.85,8800.0
2022-05-31 09:50:00,317.18,317.84,316.93,317.04,2970.0,317.18,317.84,316.93,317.04,2970.0
2022-05-31 09:55:00,316.98,318.4,316.96,318.23,5202.0,316.98,318.4,316.96,318.23,5202.0
2022-05-31 10:00:00,317.99,318.48,316.52,316.52,6750.0,317.99,318.48,316.52,316.52,6750.0
2022-05-31 10:05:00,316.44,316.78,314.38,314.38,2263.0,316.44,316.78,314.38,314.38,2263.0
2022-05-31 10:10:00,314.52,316.42,314.52,316.42,4479.0,314.52,316.42,314.52,316.42,4479.0
2022-05-31 10:15:00,316.72,317.03,316.33,316.67,3937.0,316.72,317.03,316.33,316.67,3937.0
2022-05-31 10:20:00,317.62,318.28,317.08,317.56,3035.0,317.62,318.28,317.08,317.56,3035.0
2022-05-31 10:25:00,317.73,318.18,317.18,317.63,2111.0,317.73,318.18,317.18,317.63,2111.0
2022-05-31 10:30:00,317.63,318.4,317.52,317.52,2624.0,317.63,318.4,317.52,317.52,2624.0
2022-05-31 10:35:00,317.39,318.31,317.12,318.07,2920.0,317.39,318.31,317.12,318.07,2920.0
2022-05-31 10:40:00,318.42,319.33,318.42,319.33,3400.0,318.42,319.33,318.42,319.33,3400.0
2022-05-31 10:45:00,319.34,319.34,318.13,318.22,4143.0,319.34,319.34,318.13,318.22,4143.0
2022-05-31 10:50:00,318.4,319.79,318.37,319.4,3373.0,318.4,319.79,318.37,319.4,3373.0
2022-05-31 10:55:00,319.38,319.44,318.73,319.44,2381.0,319.38,319.44,318.73,319.44,2381.0
2022-05-31 11:00:00,319.55,319.96,319.11,319.87,2533.0,319.55,319.96,319.11,319.87,2533.0
2022-05-31 11:05:00,319.51,319.51,318.48,318.63,1200.0,319.51,319.51,318.48,318.63,1200.0
2022-05-31 11:10:00,318.41,318.71,318.35,318.71,1769.0,318.41,318.71,318.35,318.71,1769.0
2022-05-31 11:15:00,318.05,318.33,318.05,318.3,700.0,318.05,318.33,318.05,318.3,700.0
2022-05-31 11:20:00,318.1,318.61,317.97,317.97,1800.0,318.1,318.61,317.97,317.97,1800.0
2022-05-31 11:25:00,318.11,318.31,317.87,317.87,2100.0,318.11,318.31,317.87,317.87,2100.0
2022-05-31 11:30:00,317.61,318.0,317.17,318.0,2417.0,317.61,318.0,317.17,318.0,2417.0
2022-05-31 11:35:00,317.91,318.94,317.91,318.82,1800.0,317.91,318.94,317.91,318.82,1800.0
2022-05-31 11:40:00,318.94,318.94,318.57,318.72,500.0,318.94,318.94,318.57,318.72,500.0
2022-05-31 11:45:00,318.88,319.68,318.83,319.58,1100.0,318.88,319.68,318.83,319.58,1100.0
2022-05-31 11:50:00,319.89,320.71,319.89,320.71,900.0,319.89,320.71,319.89,320.71,900.0
2022-05-31 11:55:00,320.94,321.21,320.86,321.2,3965.0,320.94,321.21,320.86,321.2,3965.0
2022-05-31 12:00:00,321.14,322.09,321.14,322.07,2020.0,321.14,322.09,321.14,322.07,2020.0
2022-05-31 12:05:00,322.07,322.07,321.21,321.21,1235.0,322.07,322.07,321.21,321.21,1235.0
2022-05-31 12:10:00,321.29,321.3,320.33,320.47,2590.0,321.29,321.3,320.33,320.47,2590.0
2022-05-31 12:15:00,320.37,320.48,319.55,320.0,1892.0,320.37,320.48,319.55,320.0,1892.0
2022-05-31 12:20:00,319.84,319.84,318.98,319.25,707.0,319.84,319.84,318.98,319.25,707.0
2022-05-31 12:25:00,319.09,319.64,319.08,319.61,2207.0,319.09,319.64,319.08,319.61,2207.0
2022-05-31 12:30:00,319.89,320.14,319.79,320.09,500.0,319.89,320.14,319.79,320.09,500.0
2022-05-31 12:35:00,320.4,321.2,320.4,321.2,900.0,320.4,321.2,320.4,321.2,900.0
2022-05-31 12:40:00,321.23,321.26,320.98,321.07,1300.0,321.23,321.26,320.98,321.07,1300.0
2022-05-31 12:45:00,321.01,321.17,320.65,320.88,800.0,321.01,321.17,320.65,320.88,800.0
2022-05-31 12:50:00,320.92,321.15,320.86,321.05,831.0,320.92,321.15,320.86,321.05,831.0
2022-05-31 12:55:00,321.05,321.46,320.98,321.32,700.0,321.05,321.46,320.98,321.32,700.0
2022-05-31 13:00:00,321.27,321.32,320.52,320.52,1400.0,321.27,321.32,320.52,320.52,1400.0
2022-05-31 13:05:00,320.31,321.33,320.31,321.25,2300.0,320.31,321.33,320.31,321.25,2300.0
2022-05-31 13:10:00,321.11,321.12,320.68,320.68,667.0,321.11,321.12,320.68,320.68,667.0
2022-05-31 13:15:00,320.61,320.61,319.7,319.7,1300.0,320.61,320.61,319.7,319.7,1300.0
2022-05-31 13:20:00,319.77,319.85,319.76,319.77,1400.0,319.77,319.85,319.76,319.77,1400.0
2022-05-31 13:25:00,319.75,320.16,319.42,319.7,6539.0,319.75,320.16,319.42,319.7,6539.0
2022-05-31 13:30:00,319.51,320.12,319.28,320.12,1140.0,319.51,320.12,319.28,320.12,1140.0
2022-05-31 13:35:00,320.09,320.5,320.08,320.4,1438.0,320.09,320.5,320.08,320.4,1438.0
2022-05-31 13:40:00,320.18,320.18,319.97,320.09,1300.0,320.18,320.18,319.97,320.09,1300.0
2022-05-31 13:45:00,320.14,320.34,319.91,320.21,1000.0,320.14,320.34,319.91,320.21,1000.0
2022-05-31 13:50:00,320.35,320.92,320.32,320.86,1345.0,320.35,320.92,320.32,320.86,1345.0
2022-05-31 13:55:00,320.78,321.56,320.78,321.56,750.0,320.78,321.56,320.78,321.56,750.0
2022-05-31 14:00:00,321.69,321.73,321.25,321.4,2118.0,321.69,321.73,321.25,321.4,2118.0
2022-05-31 14:05:00,321.3,321.39,321.1,321.39,900.0,321.3,321.39,321.1,321.39,900.0
2022-05-31 14:10:00,321.46,321.46,321.19,321.38,1429.0,321.46,321.46,321.19,321.38,1429.0
2022-05-31 14:15:00,321.33,321.56,320.54,320.94,3948.0,321.33,321.56,320.54,320.94,3948.0
2022-05-31 14:20:00,321.02,321.03,320.08,320.55,1807.0,321.02,321.03,320.08,320.55,1807.0
2022-05-31 14:25:00,320.65,320.72,320.32,320.72,1465.0,320.65,320.72,320.32,320.72,1465.0
2022-05-31 14:30:00,320.97,321.08,320.54,320.87,4398.0,320.97,321.08,320.54,320.87,4398.0
2022-05-31 14:35:00,320.81,320.99,320.51,320.78,964.0,320.81,320.99,320.51,320.78,964.0
2022-05-31 14:40:00,320.91,320.91,320.05,320.13,1356.0,320.91,320.91,320.05,320.13,1356.0
2022-05-31 14:45:00,319.93,319.93,318.54,319.0,3800.0,319.93,319.93,318.54,319.0,3800.0
2022-05-31 14:50:00,318.87,319.11,318.11,318.11,2037.0,318.87,319.11,318.11,318.11,2037.0
2022-05-31 14:55:00,318.06,318.48,317.67,318.33,3740.0,318.06,318.48,317.67,318.33,3740.0
2022-05-31 15:00:00,318.29,318.29,317.59,317.8,1011.0,318.29,318.29,317.59,317.8,1011.0
2022-05-31 15:05:00,318.0,319.07,317.98,319.07,2700.0,318.0,319.07,317.98,319.07,2700.0
2022-05-31 15:10:00,318.99,319.35,318.77,319.35,900.0,318.99,319.35,318.77,319.35,900.0
2022-05-31 15:15:00,319.41,320.79,319.41,320.17,4514.0,319.41,320.79,319.41,320.17,4514.0
2022-05-31 15:20:00,320.13,321.17,320.13,320.99,3425.0,320.13,321.17,320.13,320.99,3425.0
2022-05-31 15:25:00,321.16,321.54,320.86,321.54,3940.0,321.16,321.54,320.86,321.54,3940.0
2022-05-31 15:30:00,321.48,321.82,321.43,321.72,4137.0,321.48,321.82,321.43,321.72,4137.0
2022-05-31 15:35:00,321.61,321.62,321.12,321.23,3787.0,321.61,321.62,321.12,321.23,3787.0
2022-05-31 15:40:00,321.32,321.41,320.42,320.42,3811.0,321.32,321.41,320.42,320.42,3811.0
2022-05-31 15:45:00,320.43,320.78,320.02,320.02,5218.0,320.43,320.78,320.02,320.02,5218.0
2022-05-31 15:50:00,320.03,321.39,319.56,319.69,12300.0,320.03,321.39,319.56,319.69,12300.0
2022-05-31 15:55:00,319.76,319.95,318.96,319.08,29765.0,319.76,319.95,318.96,319.08,29765.0
2022-06-01 09:30:00,321.43,324.66,321.19,324.66,25225.0,321.43,324.66,321.19,324.66,25225.0
2022-06-01 09:35:00,324.42,324.55,323.29,323.3,2600.0,324.42,324.55,323.29,323.3,2600.0
2022-06-01 09:40:00,322.97,324.18,322.02,322.98,8044.0,322.97,324.18,322.02,322.98,8044.0
2022-06-01 09:45:00,322.78,324.09,322.31,323.34,5249.0,322.78,324.09,322.31,323.34,5249.0
2022-06-01 09:50:00,323.34,324.34,323.34,324.34,2279.0,323.34,324.34,323.34,324.34,2279.0
2022-06-01 09:55:00,324.22,324.51,323.75,324.26,1100.0,324.22,324.51,323.75,324.26,1100.0
2022-06-01 10:00:00,323.69,323.91,321.95,323.91,1700.0,323.69,323.91,321.95,323.91,1700.0
2022-06-01 10:05:00,322.03,322.2,321.2,321.39,4370.0,322.03,322.2,321.2,321.39,4370.0
2022-06-01 10:10:00,322.07,322.29,320.73,321.0,4000.0,322.07,322.29,320.73,321.0,4000.0
2022-06-01 10:15:00,320.2,320.2,318.69,318.77,4524.0,320.2,320.2,318.69,318.77,4524.0
2022-06-01 10:20:00,318.91,319.41,318.79,318.92,3417.0,318.91,319.41,318.79,318.92,3417.0
2022-06-01 10:25:00,319.09,319.24,318.31,318.31,2202.0,319.09,319.24,318.31,318.31,2202.0
2022-06-01 10:30:00,318.54,319.28,318.2,318.5,2168.0,318.54,319.28,318.2,318.5,2168.0
2022-06-01 10:35:00,318.11,319.12,317.63,319.12,2685.0,318.11,319.12,317.63,319.12,2685.0
2022-06-01 10:40:00,319.1,319.34,318.45,319.22,2860.0,319.1,319.34,318.45,319.22,2860.0
2022-06-01 10:45:00,319.49,319.49,318.5,318.5,2126.0,319.49,319.49,318.5,318.5,2126.0
2022-06-01 10:50:00,318.29,320.24,317.96,320.24,2300.0,318.29,320.24,317.96,320.24,2300.0
2022-06-01 10:55:00,319.65,319.82,318.69,318.69,2519.0,319.65,319.82,318.69,318.69,2519.0
2022-06-01 11:00:00,318.6,318.93,318.0,318.31,1900.0,318.6,318.93,318.0,318.31,1900.0
2022-06-01 11:05:00,318.44,318.44,317.54,317.6,850.0,318.44,318.44,317.54,317.6,850.0
2022-06-01 11:10:00,317.61,318.02,317.52,317.69,1500.0,317.61,318.02,317.52,317.69,1500.0
2022-06-01 11:15:00,317.56,317.56,316.53,317.08,2771.0,317.56,317.56,316.53,317.08,2771.0
2022-06-01 11:20:00,316.7,316.7,315.75,316.22,2800.0,316.7,316.7,315.75,316.22,2800.0
2022-06-01 11:25:00,315.95,316.7,315.78,316.37,3250.0,315.95,316.7,315.78,316.37,3250.0
2022-06-01 11:30:00,316.78,317.05,316.49,316.49,1932.0,316.78,317.05,316.49,316.49,1932.0
2022-06-01 11:35:00,316.44,316.44,315.88,315.95,2400.0,316.44,316.44,315.88,315.95,2400.0
2022-06-01 11:40:00,316.3,316.41,315.47,315.58,2400.0,316.3,316.41,315.47,315.58,2400.0
2022-06-01 11:45:00,315.57,316.47,315.57,316.28,1002.0,315.57,316.47,315.57,316.28,1002.0
2022-06-01 11:50:00,315.74,316.19,315.47,316.0,1642.0,315.74,316.19,315.47,316.0,1642.0
2022-06-01 11:55:00,316.15,316.15,315.32,315.76,1200.0,316.15,316.15,315.32,315.76,1200.0
2022-06-01 12:00:00,314.85,315.16,314.75,314.75,800.0,314.85,315.16,314.75,314.75,800.0
2022-06-01 12:05:00,314.39,315.17,314.39,314.39,1640.0,314.39,315.17,314.39,314.39,1640.0
2022-06-01 12:10:00,314.39,314.46,313.09,313.63,9751.0,314.39,314.46,313.09,313.63,9751.0
2022-06-01 12:15:00,314.57,315.1,314.45,315.02,1400.0,314.57,315.1,314.45,315.02,1400.0
2022-06-01 12:20:00,315.17,315.49,314.95,315.32,700.0,315.17,315.49,314.95,315.32,700.0
2022-06-01 12:25:00,315.16,315.49,314.79,314.79,5968.0,315.16,315.49,314.79,314.79,5968.0
2022-06-01 12:30:00,314.89,316.01,314.89,315.51,3012.0,314.89,316.01,314.89,315.51,3012.0
2022-06-01 12:35:00,315.67,315.81,315.24,315.3,1991.0,315.67,315.81,315.24,315.3,1991.0
2022-06-01 12:40:00,315.54,315.69,314.7,315.03,2500.0,315.54,315.69,314.7,315.03,2500.0
2022-06-01 12:45:00,314.78,315.27,314.46,314.46,1560.0,314.78,315.27,314.46,314.46,1560.0
2022-06-01 12:50:00,314.71,315.44,314.42,315.43,3346.0,314.71,315.44,314.42,315.43,3346.0
2022-06-01 12:55:00,315.38,315.91,315.03,315.89,1242.0,315.38,315.91,315.03,315.89,1242.0
2022-06-01 13:00:00,315.82,316.07,315.43,315.68,2000.0,315.82,316.07,315.43,315.68,2000.0
2022-06-01 13:05:00,315.84,316.32,315.84,315.87,1500.0,315.84,316.32,315.84,315.87,1500.0
2022-06-01 13:10:00,316.38,316.6,315.95,315.95,1487.0,316.38,316.6,315.95,315.95,1487.0
2022-06-01 13:15:00,316.09,316.45,315.92,315.92,1350.0,316.09,316.45,315.92,315.92,1350.0
2022-06-01 13:20:00,315.97,316.33,315.59,315.59,1571.0,315.97,316.33,315.59,315.59,1571.0
2022-06-01 13:25:00,315.94,316.25,315.7,316.0,2538.0,315.94,316.25,315.7,316.0,2538.0
2022-06-01 13:30:00,315.57,316.21,315.33,316.21,1400.0,315.57,316.21,315.33,316.21,1400.0
2022-06-01 13:35:00,316.12,317.17,316.12,317.0,1512.0,316.12,317.17,316.12,317.0,1512.0
2022-06-01 13:40:00,317.13,317.13,316.62,317.02,2244.0,317.13,317.13,316.62,317.02,2244.0
2022-06-01 13:45:00,317.2,317.2,316.24,316.74,1704.0,317.2,317.2,316.24,316.74,1704.0
2022-06-01 13:50:00,316.85,316.85,315.83,315.83,1100.0,316.85,316.85,315.83,315.83,1100.0
2022-06-01 13:55:00,316.27,316.94,316.22,316.8,1600.0,316.27,316.94,316.22,316.8,1600.0
2022-06-01 14:00:00,316.77,316.84,316.33,316.49,1200.0,316.77,316.84,316.33,316.49,1200.0
2022-06-01 14:05:00,317.18,317.18,316.39,316.48,1434.0,317.18,317.18,316.39,316.48,1434.0
2022-06-01 14:10:00,316.78,317.18,316.62,317.0,2295.0,316.78,317.18,316.62,317.0,2295.0
2022-06-01 14:15:00,317.05,317.88,316.92,317.49,4200.0,317.05,317.88,316.92,317.49,4200.0
2022-06-01 14:20:00,317.28,319.21,317.27,318.94,3917.0,317.28,319.21,317.27,318.94,3917.0
2022-06-01 14:25:00,318.85,319.5,318.85,319.33,2731.0,318.85,319.5,318.85,319.33,2731.0
2022-06-01 14:30:00,319.47,319.91,319.4,319.73,4300.0,319.47,319.91,319.4,319.73,4300.0
2022-06-01 14:35:00,319.79,320.1,319.79,319.81,4903.0,319.79,320.1,319.79,319.81,4903.0
2022-06-01 14:40:00,319.78,320.54,319.78,320.4,3800.0,319.78,320.54,319.78,320.4,3800.0
2022-06-01 14:45:00,320.33,320.72,320.23,320.5,3701.0,320.33,320.72,320.23,320.5,3701.0
2022-06-01 14:50:00,320.44,320.58,319.95,320.19,3150.0,320.44,320.58,319.95,320.19,3150.0
2022-06-01 14:55:00,320.44,320.44,319.8,320.05,2400.0,320.44,320.44,319.8,320.05,2400.0
2022-06-01 15:00:00,319.8,320.21,319.23,319.24,1600.0,319.8,320.21,319.23,319.24,1600.0
2022-06-01 15:05:00,319.47,319.72,319.47,319.72,1140.0,319.47,319.72,319.47,319.72,1140.0
2022-06-01 15:10:00,319.63,320.21,319.63,320.21,1800.0,319.63,320.21,319.63,320.21,1800.0
2022-06-01 15:15:00,319.88,320.18,319.56,319.57,1268.0,319.88,320.18,319.56,319.57,1268.0
2022-06-01 15:20:00,319.7,319.87,319.24,319.24,1887.0,319.7,319.87,319.24,319.24,1887.0
2022-06-01 15:25:00,319.24,319.24,318.63,318.63,3700.0,319.24,319.24,318.63,318.63,3700.0
2022-06-01 15:30:00,318.43,318.44,317.94,317.99,2900.0,318.43,318.44,317.94,317.99,2900.0
2022-06-01 15:35:00,318.07,318.4,317.45,318.33,4191.0,318.07,318.4,317.45,318.33,4191.0
2022-06-01 15:40:00,318.45,319.45,318.28,318.96,3939.0,318.45,319.45,318.28,318.96,3939.0
2022-06-01 15:45:00,318.63,319.16,318.43,318.71,5800.0,318.63,319.16,318.43,318.71,5800.0
2022-06-01 15:50:00,318.93,319.06,317.4,317.44,19354.0,318.93,319.06,317.4,317.44,19354.0
2022-06-01 15:55:00,317.53,317.96,316.68,316.86,59289.0,317.53,317.96,316.68,316.86,59289.0
2022-06-02 09:30:00,316.93,319.19,315.53,318.75,12565.0,316.93,319.19,315.53,318.75,12565.0
2022-06-02 09:35:00,317.95,318.68,317.15,318.31,4631.0,317.95,318.68,317.15,318.31,4631.0
2022-06-02 09:40:00,318.08,321.67,317.79,321.67,3622.0,318.08,321.67,317.79,321.67,3622.0
2022-06-02 09:45:00,321.56,322.75,321.03,322.75,2828.0,321.56,322.75,321.03,322.75,2828.0
2022-06-02 09:50:00,322.41,322.87,322.1,322.17,3300.0,322.41,322.87,322.1,322.17,3300.0
2022-06-02 09:55:00,321.99,321.99,320.05,321.42,2722.0,321.99,321.99,320.05,321.42,2722.0
2022-06-02 10:00:00,321.3,322.5,320.22,321.75,5267.0,321.3,322.5,320.22,321.75,5267.0
2022-06-02 10:05:00,321.95,323.81,321.76,323.78,9015.0,321.95,323.81,321.76,323.78,9015.0
2022-06-02 10:10:00,323.89,325.23,323.59,325.1,3403.0,323.89,325.23,323.59,325.1,3403.0
2022-06-02 10:15:00,324.23,324.73,324.14,324.19,5015.0,324.23,324.73,324.14,324.19,5015.0
2022-06-02 10:20:00,323.66,323.83,322.41,323.16,10404.0,323.66,323.83,322.41,323.16,10404.0
2022-06-02 10:25:00,322.84,323.71,322.63,323.71,2997.0,322.84,323.71,322.63,323.71,2997.0
2022-06-02 10:30:00,323.23,325.07,323.23,324.88,2500.0,323.23,325.07,323.23,324.88,2500.0
2022-06-02 10:35:00,324.89,325.59,324.28,325.58,4500.0,324.89,325.59,324.28,325.58,4500.0
2022-06-02 10:40:00,325.63,325.83,325.0,325.49,4502.0,325.63,325.83,325.0,325.49,4502.0
2022-06-02 10:45:00,325.5,326.5,325.37,326.13,4797.0,325.5,326.5,325.37,326.13,4797.0
2022-06-02 10:50:00,326.08,326.64,325.88,326.3,4776.0,326.08,326.64,325.88,326.3,4776.0
2022-06-02 10:55:00,326.4,326.65,325.74,326.43,3450.0,326.4,326.65,325.74,326.43,3450.0
2022-06-02 11:00:00,326.35,327.44,326.0,327.15,1856.0,326.35,327.44,326.0,327.15,1856.0
2022-06-02 11:05:00,326.92,327.28,326.48,327.28,1700.0,326.92,327.28,326.48,327.28,1700.0
2022-06-02 11:10:00,327.84,328.15,327.58,328.09,1976.0,327.84,328.15,327.58,328.09,1976.0
2022-06-02 11:15:00,328.2,328.38,328.04,328.3,3721.0,328.2,328.38,328.04,328.3,3721.0
2022-06-02 11:20:00,327.88,328.16,327.55,327.55,3629.0,327.88,328.16,327.55,327.55,3629.0
2022-06-02 11:25:00,327.72,327.72,327.15,327.22,3809.0,327.72,327.72,327.15,327.22,3809.0
2022-06-02 11:30:00,327.49,327.49,326.98,327.01,3674.0,327.49,327.49,326.98,327.01,3674.0
2022-06-02 11:35:00,326.86,326.97,326.49,326.65,1700.0,326.86,326.97,326.49,326.65,1700.0
2022-06-02 11:40:00,326.97,327.55,326.42,327.04,4940.0,326.97,327.55,326.42,327.04,4940.0
2022-06-02 11:45:00,327.04,328.21,326.91,328.21,2989.0,327.04,328.21,326.91,328.21,2989.0
2022-06-02 11:50:00,328.08,328.71,327.96,327.98,3789.0,328.08,328.71,327.96,327.98,3789.0
2022-06-02 11:55:00,328.1,328.1,327.25,327.25,6433.0,328.1,328.1,327.25,327.25,6433.0
2022-06-02 12:00:00,327.49,327.52,327.14,327.52,1400.0,327.49,327.52,327.14,327.52,1400.0
2022-06-02 12:05:00,327.34,327.62,327.31,327.34,1500.0,327.34,327.62,327.31,327.34,1500.0
2022-06-02 12:10:00,327.56,327.79,327.49,327.79,500.0,327.56,327.79,327.49,327.79,500.0
2022-06-02 12:15:00,328.09,328.09,328.02,328.02,200.0,328.09,328.09,328.02,328.02,200.0
2022-06-02 12:20:00,328.11,328.75,328.1,328.69,1841.0,328.11,328.75,328.1,328.69,1841.0
2022-06-02 12:25:00,328.87,328.87,328.39,328.67,1818.0,328.87,328.87,328.39,328.67,1818.0
2022-06-02 12:30:00,328.6,328.6,328.18,328.26,1218.0,328.6,328.6,328.18,328.26,1218.0
2022-06-02 12:35:00,328.22,328.79,328.06,328.79,3913.0,328.22,328.79,328.06,328.79,3913.0
2022-06-02 12:40:00,328.9,328.9,327.83,328.06,3087.0,328.9,328.9,327.83,328.06,3087.0
2022-06-02 12:45:00,328.18,328.38,327.86,327.87,1401.0,328.18,328.38,327.86,327.87,1401.0
2022-06-02 12:50:00,328.22,328.53,328.22,328.47,930.0,328.22,328.53,328.22,328.47,930.0
2022-06-02 12:55:00,328.39,328.39,327.7,328.1,2036.0,328.39,328.39,327.7,328.1,2036.0
2022-06-02 13:00:00,328.23,328.73,328.01,328.71,991.0,328.23,328.73,328.01,328.71,991.0
2022-06-02 13:05:00,328.61,328.91,328.55,328.63,4046.0,328.61,328.91,328.55,328.63,4046.0
2022-06-02 13:10:00,328.69,328.97,328.01,328.27,2821.0,328.69,328.97,328.01,328.27,2821.0
2022-06-02 13:15:00,328.42,328.92,328.42,328.91,1281.0,328.42,328.92,328.42,328.91,1281.0
2022-06-02 13:20:00,328.81,329.16,328.8,329.16,900.0,328.81,329.16,328.8,329.16,900.0
2022-06-02 13:25:00,329.28,329.59,329.02,329.22,1309.0,329.28,329.59,329.02,329.22,1309.0
2022-06-02 13:30:00,329.59,329.59,329.32,329.49,725.0,329.59,329.59,329.32,329.49,725.0
2022-06-02 13:35:00,329.53,329.53,329.17,329.27,1100.0,329.53,329.53,329.17,329.27,1100.0
2022-06-02 13:40:00,329.4,329.5,328.93,329.48,2126.0,329.4,329.5,328.93,329.48,2126.0
2022-06-02 13:45:00,329.19,329.8,329.18,329.8,1300.0,329.19,329.8,329.18,329.8,1300.0
2022-06-02 13:50:00,329.8,329.81,329.38,329.48,1200.0,329.8,329.81,329.38,329.48,1200.0
2022-06-02 13:55:00,329.35,329.84,329.19,329.81,1800.0,329.35,329.84,329.19,329.81,1800.0
2022-06-02 14:00:00,329.96,330.79,329.77,330.58,4209.0,329.96,330.79,329.77,330.58,4209.0
2022-06-02 14:05:00,330.69,331.09,330.65,330.89,2000.0,330.69,331.09,330.65,330.89,2000.0
2022-06-02 14:10:00,330.62,330.9,330.41,330.9,1300.0,330.62,330.9,330.41,330.9,1300.0
2022-06-02 14:15:00,330.81,330.89,330.48,330.76,2100.0,330.81,330.89,330.48,330.76,2100.0
2022-06-02 14:20:00,330.69,331.0,330.52,330.85,1400.0,330.69,331.0,330.52,330.85,1400.0
2022-06-02 14:25:00,330.8,330.87,330.37,330.69,1777.0,330.8,330.87,330.37,330.69,1777.0
2022-06-02 14:30:00,330.66,330.96,330.57,330.96,1801.0,330.66,330.96,330.57,330.96,1801.0
2022-06-02 14:35:00,330.74,330.74,330.48,330.64,500.0,330.74,330.74,330.48,330.64,500.0
2022-06-02 14:40:00,330.74,330.85,330.38,330.8,3039.0,330.74,330.85,330.38,330.8,3039.0
2022-06-02 14:45:00,330.9,331.05,330.45,330.45,4461.0,330.9,331.05,330.45,330.45,4461.0
2022-06-02 14:50:00,330.23,330.59,329.98,330.33,1725.0,330.23,330.59,329.98,330.33,1725.0
2022-06-02 14:55:00,330.35,330.35,329.73,329.73,1900.0,330.35,330.35,329.73,329.73,1900.0
2022-06-02 15:00:00,329.62,330.11,329.54,330.09,1545.0,329.62,330.11,329.54,330.09,1545.0
2022-06-02 15:05:00,330.12,330.13,329.72,329.83,1420.0,330.12,330.13,329.72,329.83,1420.0
2022-06-02 15:10:00,329.72,330.19,329.7,330.06,3354.0,329.72,330.19,329.7,330.06,3354.0
2022-06-02 15:15:00,330.09,330.22,329.87,330.1,2553.0,330.09,330.22,329.87,330.1,2553.0
2022-06-02 15:20:00,330.12,330.12,329.65,329.91,3166.0,330.12,330.12,329.65,329.91,3166.0
2022-06-02 15:25:00,329.91,330.15,328.87,329.14,4750.0,329.91,330.15,328.87,329.14,4750.0
2022-06-02 15:30:00,329.01,329.47,328.92,329.42,2720.0,329.01,329.47,328.92,329.42,2720.0
2022-06-02 15:35:00,329.35,329.99,329.35,329.5,3024.0,329.35,329.99,329.35,329.5,3024.0
2022-06-02 15:40:00,329.49,330.12,329.49,330.03,6100.0,329.49,330.12,329.49,330.03,6100.0
2022-06-02 15:45:00,330.06,330.69,329.93,330.39,12487.0,330.06,330.69,329.93,330.39,12487.0
2022-06-02 15:50:00,330.81,331.22,330.36,331.06,10685.0,330.81,331.22,330.36,331.06,10685.0
2022-06-02 15:55:00,330.77,331.2,330.49,330.81,32775.0,330.77,331.2,330.49,330.81,32775.0
2022-06-03 09:30:00,325.49,327.7,323.32,327.42,29725.0,325.49,327.7,323.32,327.42,29725.0
2022-06-03 09:35:00,327.7,327.99,324.69,327.99,13429.0,327.7,327.99,324.69,327.99,13429.0
2022-06-03 09:40:00,328.29,328.57,326.03,326.54,8066.0,328.29,328.57,326.03,326.54,8066.0
2022-06-03 09:45:00,326.11,326.63,324.6,326.61,9855.0,326.11,326.63,324.6,326.61,9855.0
2022-06-03 09:50:00,326.78,327.34,326.35,326.58,11122.0,326.78,327.34,326.35,326.58,11122.0
2022-06-03 09:55:00,326.55,327.63,326.43,327.63,5307.0,326.55,327.63,326.43,327.63,5307.0
2022-06-03 10:00:00,327.63,328.53,326.67,327.42,3473.0,327.63,328.53,326.67,327.42,3473.0
2022-06-03 10:05:00,326.98,328.64,326.13,327.52,4023.0,326.98,328.64,326.13,327.52,4023.0
2022-06-03 10:10:00,327.45,327.66,325.93,327.44,4105.0,327.45,327.66,325.93,327.44,4105.0
2022-06-03 10:15:00,327.52,328.76,327.13,327.76,3200.0,327.52,328.76,327.13,327.76,3200.0
2022-06-03 10:20:00,327.65,328.14,326.54,327.0,3851.0,327.65,328.14,326.54,327.0,3851.0
2022-06-03 10:25:00,327.26,327.41,326.46,326.98,6051.0,327.26,327.41,326.46,326.98,6051.0
2022-06-03 10:30:00,326.54,327.08,326.16,326.8,2230.0,326.54,327.08,326.16,326.8,2230.0
2022-06-03 10:35:00,326.44,326.75,325.37,326.05,5218.0,326.44,326.75,325.37,326.05,5218.0
2022-06-03 10:40:00,325.98,326.33,325.86,326.29,5363.0,325.98,326.33,325.86,326.29,5363.0
2022-06-03 10:45:00,326.11,326.5,325.86,326.38,1200.0,326.11,326.5,325.86,326.38,1200.0
2022-06-03 10:50:00,326.34,326.38,325.77,325.93,5317.0,326.34,326.38,325.77,325.93,5317.0
2022-06-03 10:55:00,325.91,326.21,325.52,325.63,4468.0,325.91,326.21,325.52,325.63,4468.0
2022-06-03 11:00:00,325.63,325.76,324.78,324.95,1604.0,325.63,325.76,324.78,324.95,1604.0
2022-06-03 11:05:00,324.8,325.76,324.8,325.43,8147.0,324.8,325.76,324.8,325.43,8147.0
2022-06-03 11:10:00,325.41,325.62,325.06,325.15,5721.0,325.41,325.62,325.06,325.15,5721.0
2022-06-03 11:15:00,325.26,325.35,324.95,325.26,11618.0,325.26,325.35,324.95,325.26,11618.0
2022-06-03 11:20:00,325.04,325.29,324.69,324.69,13737.0,325.04,325.29,324.69,324.69,13737.0
2022-06-03 11:25:00,324.76,324.93,324.2,324.74,3500.0,324.76,324.93,324.2,324.74,3500.0
2022-06-03 11:30:00,324.76,325.27,324.55,325.11,3096.0,324.76,325.27,324.55,325.11,3096.0
2022-06-03 11:35:00,325.03,326.02,325.03,326.01,1700.0,325.03,326.02,325.03,326.01,1700.0
2022-06-03 11:40:00,325.46,325.53,324.87,325.45,900.0,325.46,325.53,324.87,325.45,900.0
2022-06-03 11:45:00,325.67,325.93,325.29,325.88,2139.0,325.67,325.93,325.29,325.88,2139.0
2022-06-03 11:50:00,325.46,325.94,325.43,325.66,1000.0,325.46,325.94,325.43,325.66,1000.0
2022-06-03 11:55:00,325.52,325.93,325.27,325.32,1100.0,325.52,325.93,325.27,325.32,1100.0
2022-06-03 12:00:00,325.6,326.1,325.6,325.93,1600.0,325.6,326.1,325.6,325.93,1600.0
2022-06-03 12:05:00,326.32,326.32,325.29,325.29,800.0,326.32,326.32,325.29,325.29,800.0
2022-06-03 12:10:00,325.17,325.59,325.05,325.59,900.0,325.17,325.59,325.05,325.59,900.0
2022-06-03 12:15:00,325.71,326.04,325.33,325.33,1300.0,325.71,326.04,325.33,325.33,1300.0
2022-06-03 12:20:00,325.23,325.75,325.14,325.75,1460.0,325.23,325.75,325.14,325.75,1460.0
2022-06-03 12:25:00,326.53,326.53,325.53,325.81,1000.0,326.53,326.53,325.53,325.81,1000.0
2022-06-03 12:30:00,325.66,325.66,325.35,325.55,1260.0,325.66,325.66,325.35,325.55,1260.0
2022-06-03 12:35:00,325.46,325.87,325.46,325.87,700.0,325.46,325.87,325.46,325.87,700.0
2022-06-03 12:40:00,325.76,325.89,325.76,325.89,600.0,325.76,325.89,325.76,325.89,600.0
2022-06-03 12:45:00,325.67,326.0,325.67,326.0,800.0,325.67,326.0,325.67,326.0,800.0
2022-06-03 12:50:00,325.63,326.15,325.42,326.15,805.0,325.63,326.15,325.42,326.15,805.0
2022-06-03 12:55:00,326.28,326.44,326.2,326.31,1000.0,326.28,326.44,326.2,326.31,1000.0
2022-06-03 13:00:00,326.25,327.86,326.25,327.86,846.0,326.25,327.86,326.25,327.86,846.0
2022-06-03 13:05:00,327.69,327.73,327.3,327.3,1842.0,327.69,327.73,327.3,327.3,1842.0
2022-06-03 13:10:00,327.55,327.59,327.09,327.21,1100.0,327.55,327.59,327.09,327.21,1100.0
2022-06-03 13:15:00,326.7,326.91,325.99,326.35,1962.0,326.7,326.91,325.99,326.35,1962.0
2022-06-03 13:20:00,326.09,326.65,326.09,326.65,1220.0,326.09,326.65,326.09,326.65,1220.0
2022-06-03 13:25:00,326.31,326.65,326.21,326.59,1165.0,326.31,326.65,326.21,326.59,1165.0
2022-06-03 13:30:00,326.22,326.53,325.79,326.5,5728.0,326.22,326.53,325.79,326.5,5728.0
2022-06-03 13:35:00,326.9,327.28,326.7,326.7,1181.0,326.9,327.28,326.7,326.7,1181.0
2022-06-03 13:40:00,326.86,326.86,326.36,326.73,4552.0,326.86,326.86,326.36,326.73,4552.0
2022-06-03 13:45:00,326.73,326.95,326.54,326.95,1204.0,326.73,326.95,326.54,326.95,1204.0
2022-06-03 13:50:00,326.75,327.56,326.75,327.4,6380.0,326.75,327.56,326.75,327.4,6380.0
2022-06-03 13:55:00,327.06,327.19,326.89,327.0,700.0,327.06,327.19,326.89,327.0,700.0
2022-06-03 14:00:00,326.96,327.15,326.67,327.12,3300.0,326.96,327.15,326.67,327.12,3300.0
2022-06-03 14:05:00,326.78,327.06,326.75,326.95,1630.0,326.78,327.06,326.75,326.95,1630.0
2022-06-03 14:10:00,326.92,327.16,326.74,326.74,1489.0,326.92,327.16,326.74,326.74,1489.0
2022-06-03 14:15:00,326.6,327.4,326.56,327.4,6588.0,326.6,327.4,326.56,327.4,6588.0
2022-06-03 14:20:00,327.21,327.4,327.21,327.33,700.0,327.21,327.4,327.21,327.33,700.0
2022-06-03 14:25:00,327.23,327.8,327.23,327.8,700.0,327.23,327.8,327.23,327.8,700.0
2022-06-03 14:30:00,327.73,327.73,327.42,327.57,563.0,327.73,327.73,327.42,327.57,563.0
2022-06-03 14:35:00,327.49,327.49,326.85,327.13,2258.0,327.49,327.49,326.85,327.13,2258.0
2022-06-03 14:40:00,326.93,327.34,326.93,327.34,876.0,326.93,327.34,326.93,327.34,876.0
2022-06-03 14:45:00,327.16,327.65,327.16,327.64,900.0,327.16,327.65,327.16,327.64,900.0
2022-06-03 14:50:00,327.49,327.8,327.35,327.48,2100.0,327.49,327.8,327.35,327.48,2100.0
2022-06-03 14:55:00,327.42,327.82,327.37,327.82,2186.0,327.42,327.82,327.37,327.82,2186.0
2022-06-03 15:00:00,327.92,328.1,327.3,327.87,4057.0,327.92,328.1,327.3,327.87,4057.0
2022-06-03 15:05:00,327.66,327.87,326.57,326.99,1800.0,327.66,327.87,326.57,326.99,1800.0
2022-06-03 15:10:00,327.02,327.16,326.21,326.21,3869.0,327.02,327.16,326.21,326.21,3869.0
2022-06-03 15:15:00,326.18,326.45,326.14,326.4,3671.0,326.18,326.45,326.14,326.4,3671.0
2022-06-03 15:20:00,326.49,326.69,326.3,326.62,4115.0,326.49,326.69,326.3,326.62,4115.0
2022-06-03 15:25:00,326.56,327.27,326.56,327.21,2900.0,326.56,327.27,326.56,327.21,2900.0
2022-06-03 15:30:00,326.99,327.21,326.78,326.92,3628.0,326.99,327.21,326.78,326.92,3628.0
2022-06-03 15:35:00,326.78,327.49,326.59,326.93,4983.0,326.78,327.49,326.59,326.93,4983.0
2022-06-03 15:40:00,326.73,327.35,326.73,326.84,3320.0,326.73,327.35,326.73,326.84,3320.0
2022-06-03 15:45:00,326.91,327.3,326.29,327.14,9155.0,326.91,327.3,326.29,327.14,9155.0
2022-06-03 15:50:00,326.74,327.97,326.21,327.83,10361.0,326.74,327.97,326.21,327.83,10361.0
2022-06-03 15:55:00,328.11,328.35,327.46,327.76,34781.0,328.11,328.35,327.46,327.76,34781.0
2022-06-06 09:30:00,332.13,335.0,330.92,334.22,11424.0,332.13,335.0,330.92,334.22,11424.0
2022-06-06 09:35:00,334.34,335.16,332.5,333.98,4162.0,334.34,335.16,332.5,333.98,4162.0
2022-06-06 09:40:00,333.61,334.64,333.4,333.41,3380.0,333.61,334.64,333.4,333.41,3380.0
2022-06-06 09:45:00,333.54,333.61,331.88,332.36,2174.0,333.54,333.61,331.88,332.36,2174.0
2022-06-06 09:50:00,332.22,333.26,331.94,332.69,4411.0,332.22,333.26,331.94,332.69,4411.0
2022-06-06 09:55:00,333.14,333.66,332.2,333.53,1844.0,333.14,333.66,332.2,333.53,1844.0
2022-06-06 10:00:00,333.38,335.27,333.38,335.11,1889.0,333.38,335.27,333.38,335.11,1889.0
2022-06-06 10:05:00,335.06,335.29,333.92,333.92,2000.0,335.06,335.29,333.92,333.92,2000.0
2022-06-06 10:10:00,334.38,334.38,333.9,334.16,1050.0,334.38,334.38,333.9,334.16,1050.0
2022-06-06 10:15:00,333.3,333.8,332.81,333.03,2300.0,333.3,333.8,332.81,333.03,2300.0
2022-06-06 10:20:00,333.02,333.74,333.02,333.71,1700.0,333.02,333.74,333.02,333.71,1700.0
2022-06-06 10:25:00,333.41,334.66,333.41,334.37,2805.0,333.41,334.66,333.41,334.37,2805.0
2022-06-06 10:30:00,334.42,335.09,334.28,334.82,1600.0,334.42,335.09,334.28,334.82,1600.0
2022-06-06 10:35:00,334.73,335.05,334.58,335.05,1300.0,334.73,335.05,334.58,335.05,1300.0
2022-06-06 10:40:00,335.02,335.02,333.9,334.48,1429.0,335.02,335.02,333.9,334.48,1429.0
2022-06-06 10:45:00,334.32,334.58,334.1,334.55,2100.0,334.32,334.58,334.1,334.55,2100.0
2022-06-06 10:50:00,334.37,334.7,333.73,333.74,3811.0,334.37,334.7,333.73,333.74,3811.0
2022-06-06 10:55:00,334.0,334.08,333.56,334.08,1058.0,334.0,334.08,333.56,334.08,1058.0
2022-06-06 11:00:00,334.62,334.89,334.32,334.66,2125.0,334.62,334.89,334.32,334.66,2125.0
2022-06-06 11:05:00,334.67,334.67,332.92,332.92,1261.0,334.67,334.67,332.92,332.92,1261.0
2022-06-06 11:10:00,332.94,332.95,331.46,331.46,3427.0,332.94,332.95,331.46,331.46,3427.0
2022-06-06 11:15:00,331.32,331.32,330.17,330.72,2987.0,331.32,331.32,330.17,330.72,2987.0
2022-06-06 11:20:00,330.38,331.16,330.31,331.16,1846.0,330.38,331.16,330.31,331.16,1846.0
2022-06-06 11:25:00,330.85,331.92,330.85,331.8,3115.0,330.85,331.92,330.85,331.8,3115.0
2022-06-06 11:30:00,331.88,332.15,331.05,331.05,2171.0,331.88,332.15,331.05,331.05,2171.0
2022-06-06 11:35:00,330.91,331.89,330.91,331.38,1700.0,330.91,331.89,330.91,331.38,1700.0
2022-06-06 11:40:00,331.45,332.18,331.45,332.05,800.0,331.45,332.18,331.45,332.05,800.0
2022-06-06 11:45:00,332.25,332.57,331.94,331.94,3851.0,332.25,332.57,331.94,331.94,3851.0
2022-06-06 11:50:00,331.69,332.74,331.69,332.41,2800.0,331.69,332.74,331.69,332.41,2800.0
2022-06-06 11:55:00,332.4,332.94,332.4,332.81,600.0,332.4,332.94,332.4,332.81,600.0
2022-06-06 12:00:00,332.8,332.8,330.3,330.66,1500.0,332.8,332.8,330.3,330.66,1500.0
2022-06-06 12:05:00,330.71,330.91,330.46,330.46,1600.0,330.71,330.91,330.46,330.46,1600.0
2022-06-06 12:10:00,330.22,330.35,329.66,329.66,2700.0,330.22,330.35,329.66,329.66,2700.0
2022-06-06 12:15:00,329.62,330.07,329.5,329.88,1759.0,329.62,330.07,329.5,329.88,1759.0
2022-06-06 12:20:00,329.9,329.9,329.36,329.36,1500.0,329.9,329.9,329.36,329.36,1500.0
2022-06-06 12:25:00,329.56,329.64,328.71,328.71,2420.0,329.56,329.64,328.71,328.71,2420.0
2022-06-06 12:30:00,328.61,328.99,328.27,328.81,1000.0,328.61,328.99,328.27,328.81,1000.0
2022-06-06 12:35:00,329.07,329.37,328.97,329.37,1129.0,329.07,329.37,328.97,329.37,1129.0
2022-06-06 12:40:00,329.54,329.72,329.08,329.72,2961.0,329.54,329.72,329.08,329.72,2961.0
2022-06-06 12:45:00,329.63,329.68,329.63,329.68,405.0,329.63,329.68,329.63,329.68,405.0
2022-06-06 12:50:00,329.69,330.02,329.55,330.01,1124.0,329.69,330.02,329.55,330.01,1124.0
2022-06-06 12:55:00,330.14,330.28,329.92,330.2,2200.0,330.14,330.28,329.92,330.2,2200.0
2022-06-06 13:00:00,330.13,330.13,329.79,329.79,1100.0,330.13,330.13,329.79,329.79,1100.0
2022-06-06 13:05:00,330.02,330.18,330.02,330.02,700.0,330.02,330.18,330.02,330.02,700.0
2022-06-06 13:10:00,330.01,330.22,329.58,329.58,2061.0,330.01,330.22,329.58,329.58,2061.0
2022-06-06 13:15:00,329.24,329.29,328.66,328.88,1510.0,329.24,329.29,328.66,328.88,1510.0
2022-06-06 13:20:00,328.82,328.83,328.31,328.82,765.0,328.82,328.83,328.31,328.82,765.0
2022-06-06 13:25:00,329.06,329.44,329.06,329.43,685.0,329.06,329.44,329.06,329.43,685.0
2022-06-06 13:30:00,329.65,329.9,329.47,329.57,1734.0,329.65,329.9,329.47,329.57,1734.0
2022-06-06 13:35:00,329.5,330.03,329.18,330.03,1300.0,329.5,330.03,329.18,330.03,1300.0
2022-06-06 13:40:00,330.46,330.69,330.46,330.58,813.0,330.46,330.69,330.46,330.58,813.0
2022-06-06 13:45:00,331.02,331.02,330.36,330.78,2828.0,331.02,331.02,330.36,330.78,2828.0
2022-06-06 13:50:00,330.72,331.12,330.72,330.9,900.0,330.72,331.12,330.72,330.9,900.0
2022-06-06 13:55:00,330.99,331.16,330.95,331.16,500.0,330.99,331.16,330.95,331.16,500.0
2022-06-06 14:00:00,330.97,331.22,330.85,330.91,1100.0,330.97,331.22,330.85,330.91,1100.0
2022-06-06 14:05:00,331.0,331.01,330.87,330.89,502.0,331.0,331.01,330.87,330.89,502.0
2022-06-06 14:10:00,330.91,331.01,330.78,330.78,619.0,330.91,331.01,330.78,330.78,619.0
2022-06-06 14:15:00,330.65,330.74,330.36,330.48,533.0,330.65,330.74,330.36,330.48,533.0
2022-06-06 14:20:00,330.17,330.17,329.13,329.29,616.0,330.17,330.17,329.13,329.29,616.0
2022-06-06 14:25:00,329.29,329.29,328.77,328.77,800.0,329.29,329.29,328.77,328.77,800.0
2022-06-06 14:30:00,328.32,328.93,328.32,328.93,1031.0,328.32,328.93,328.32,328.93,1031.0
2022-06-06 14:35:00,328.83,328.83,328.23,328.31,1700.0,328.83,328.83,328.23,328.31,1700.0
2022-06-06 14:40:00,328.5,328.96,328.5,328.87,1300.0,328.5,328.96,328.5,328.87,1300.0
2022-06-06 14:45:00,329.0,329.46,328.93,329.0,1935.0,329.0,329.46,328.93,329.0,1935.0
2022-06-06 14:50:00,328.82,328.92,328.19,328.65,900.0,328.82,328.92,328.19,328.65,900.0
2022-06-06 14:55:00,328.88,329.12,328.84,328.88,1200.0,328.88,329.12,328.84,328.88,1200.0
2022-06-06 15:00:00,328.61,329.02,328.31,328.51,1407.0,328.61,329.02,328.31,328.51,1407.0
2022-06-06 15:05:00,328.61,328.61,327.98,328.37,1500.0,328.61,328.61,327.98,328.37,1500.0
2022-06-06 15:10:00,328.36,328.54,328.2,328.46,2457.0,328.36,328.54,328.2,328.46,2457.0
2022-06-06 15:15:00,328.63,328.86,328.1,328.1,1837.0,328.63,328.86,328.1,328.1,1837.0
2022-06-06 15:20:00,327.47,328.35,327.47,328.18,1326.0,327.47,328.35,327.47,328.18,1326.0
2022-06-06 15:25:00,328.07,328.28,327.96,328.28,1100.0,328.07,328.28,327.96,328.28,1100.0
2022-06-06 15:30:00,327.84,328.46,327.84,328.02,2103.0,327.84,328.46,327.84,328.02,2103.0
2022-06-06 15:35:00,328.05,328.16,327.22,327.51,1822.0,328.05,328.16,327.22,327.51,1822.0
2022-06-06 15:40:00,327.59,328.7,327.5,328.43,3289.0,327.59,328.7,327.5,328.43,3289.0
2022-06-06 15:45:00,328.81,328.81,328.05,328.4,2715.0,328.81,328.81,328.05,328.4,2715.0
2022-06-06 15:50:00,328.94,329.26,328.65,329.22,8225.0,328.94,329.26,328.65,329.22,8225.0
2022-06-06 15:55:00,329.07,329.38,328.24,328.81,22905.0,329.07,329.38,328.24,328.81,22905.0
2022-06-07 09:30:00,323.09,325.41,323.01,324.59,27012.0,323.09,325.41,323.01,324.59,27012.0
2022-06-07 09:35:00,325.06,326.29,324.68,325.6,16956.0,325.06,326.29,324.68,325.6,16956.0
2022-06-07 09:40:00,326.08,326.7,325.14,326.7,1774.0,326.08,326.7,325.14,326.7,1774.0
2022-06-07 09:45:00,326.99,326.99,326.35,326.35,618.0,326.99,326.99,326.35,326.35,618.0
2022-06-07 09:50:00,327.42,329.56,327.41,328.45,2404.0,327.42,329.56,327.41,328.45,2404.0
2022-06-07 09:55:00,327.13,327.23,325.86,326.13,14252.0,327.13,327.23,325.86,326.13,14252.0
2022-06-07 10:00:00,325.88,326.76,325.88,326.17,600.0,325.88,326.76,325.88,326.17,600.0
2022-06-07 10:05:00,326.19,326.19,324.54,324.55,7314.0,326.19,326.19,324.54,324.55,7314.0
2022-06-07 10:10:00,325.63,326.06,325.13,325.87,2418.0,325.63,326.06,325.13,325.87,2418.0
2022-06-07 10:15:00,326.15,326.52,325.7,325.7,1833.0,326.15,326.52,325.7,325.7,1833.0
2022-06-07 10:20:00,326.34,327.31,326.34,327.15,1075.0,326.34,327.31,326.34,327.15,1075.0
2022-06-07 10:25:00,327.15,328.44,326.84,328.1,2888.0,327.15,328.44,326.84,328.1,2888.0
2022-06-07 10:30:00,327.92,328.64,327.34,328.51,15229.0,327.92,328.64,327.34,328.51,15229.0
2022-06-07 10:35:00,328.73,330.06,328.72,329.0,17791.0,328.73,330.06,328.72,329.0,17791.0
2022-06-07 10:40:00,329.23,329.9,329.19,329.63,1100.0,329.23,329.9,329.19,329.63,1100.0
2022-06-07 10:45:00,329.91,330.71,329.91,330.6,1983.0,329.91,330.71,329.91,330.6,1983.0
2022-06-07 10:50:00,330.57,330.57,329.29,329.59,12520.0,330.57,330.57,329.29,329.59,12520.0
2022-06-07 10:55:00,329.28,329.67,328.97,329.52,9164.0,329.28,329.67,328.97,329.52,9164.0
2022-06-07 11:00:00,329.47,329.9,329.36,329.36,1221.0,329.47,329.9,329.36,329.36,1221.0
2022-06-07 11:05:00,328.96,329.63,328.87,329.52,1955.0,328.96,329.63,328.87,329.52,1955.0
2022-06-07 11:10:00,329.33,329.8,329.09,329.4,4095.0,329.33,329.8,329.09,329.4,4095.0
2022-06-07 11:15:00,329.04,329.66,328.29,328.29,1575.0,329.04,329.66,328.29,328.29,1575.0
2022-06-07 11:20:00,328.66,328.86,327.98,328.27,3100.0,328.66,328.86,327.98,328.27,3100.0
2022-06-07 11:25:00,328.23,328.29,327.34,327.34,2107.0,328.23,328.29,327.34,327.34,2107.0
2022-06-07 11:30:00,327.61,328.12,327.21,328.12,2250.0,327.61,328.12,327.21,328.12,2250.0
2022-06-07 11:35:00,328.05,328.16,327.56,328.04,2400.0,328.05,328.16,327.56,328.04,2400.0
2022-06-07 11:40:00,327.78,327.78,327.41,327.41,500.0,327.78,327.78,327.41,327.41,500.0
2022-06-07 11:45:00,327.29,327.65,326.27,326.3,1500.0,327.29,327.65,326.27,326.3,1500.0
2022-06-07 11:50:00,326.46,326.94,326.45,326.9,1000.0,326.46,326.94,326.45,326.9,1000.0
2022-06-07 11:55:00,327.16,327.35,327.16,327.35,200.0,327.16,327.35,327.16,327.35,200.0
2022-06-07 12:00:00,327.51,327.53,327.29,327.3,2203.0,327.51,327.53,327.29,327.3,2203.0
2022-06-07 12:05:00,326.84,326.84,326.45,326.68,600.0,326.84,326.84,326.45,326.68,600.0
2022-06-07 12:10:00,326.62,326.66,326.42,326.49,900.0,326.62,326.66,326.42,326.49,900.0
2022-06-07 12:15:00,325.47,325.88,325.22,325.88,4157.0,325.47,325.88,325.22,325.88,4157.0
2022-06-07 12:20:00,325.68,325.74,325.31,325.74,500.0,325.68,325.74,325.31,325.74,500.0
2022-06-07 12:25:00,325.77,325.86,325.64,325.64,873.0,325.77,325.86,325.64,325.64,873.0
2022-06-07 12:30:00,325.49,326.39,325.46,326.39,808.0,325.49,326.39,325.46,326.39,808.0
2022-06-07 12:35:00,326.23,326.91,326.21,326.91,1100.0,326.23,326.91,326.21,326.91,1100.0
2022-06-07 12:40:00,327.01,327.55,327.01,327.3,1400.0,327.01,327.55,327.01,327.3,1400.0
2022-06-07 12:45:00,327.13,327.13,326.96,327.04,600.0,327.13,327.13,326.96,327.04,600.0
2022-06-07 12:50:00,326.88,327.02,326.8,327.02,1074.0,326.88,327.02,326.8,327.02,1074.0
2022-06-07 12:55:00,327.12,327.35,326.9,327.22,6125.0,327.12,327.35,326.9,327.22,6125.0
2022-06-07 13:00:00,327.19,327.21,326.33,326.78,8270.0,327.19,327.21,326.33,326.78,8270.0
2022-06-07 13:05:00,326.86,326.86,326.46,326.81,400.0,326.86,326.86,326.46,326.81,400.0
2022-06-07 13:10:00,326.97,326.97,326.61,326.96,2585.0,326.97,326.97,326.61,326.96,2585.0
2022-06-07 13:15:00,326.96,327.09,326.9,327.09,1203.0,326.96,327.09,326.9,327.09,1203.0
2022-06-07 13:20:00,326.96,327.11,326.93,326.98,1100.0,326.96,327.11,326.93,326.98,1100.0
2022-06-07 13:25:00,327.01,327.06,326.91,327.06,500.0,327.01,327.06,326.91,327.06,500.0
2022-06-07 13:30:00,326.77,327.17,326.77,327.15,1100.0,326.77,327.17,326.77,327.15,1100.0
2022-06-07 13:35:00,327.02,327.46,326.86,326.86,5690.0,327.02,327.46,326.86,326.86,5690.0
2022-06-07 13:40:00,326.75,326.75,326.35,326.59,1700.0,326.75,326.75,326.35,326.59,1700.0
2022-06-07 13:45:00,326.47,326.83,326.47,326.58,2646.0,326.47,326.83,326.47,326.58,2646.0
2022-06-07 13:50:00,326.58,327.06,326.58,326.61,901.0,326.58,327.06,326.58,326.61,901.0
2022-06-07 13:55:00,326.62,326.97,326.62,326.69,1500.0,326.62,326.97,326.62,326.69,1500.0
2022-06-07 14:00:00,326.58,326.85,326.58,326.85,300.0,326.58,326.85,326.58,326.85,300.0
2022-06-07 14:05:00,326.87,327.75,326.68,327.75,2312.0,326.87,327.75,326.68,327.75,2312.0
2022-06-07 14:10:00,327.94,328.07,327.66,327.9,1000.0,327.94,328.07,327.66,327.9,1000.0
2022-06-07 14:15:00,327.93,327.93,327.72,327.76,300.0,327.93,327.93,327.72,327.76,300.0
2022-06-07 14:20:00,327.76,328.13,327.67,328.12,1692.0,327.76,328.13,327.67,328.12,1692.0
2022-06-07 14:25:00,328.17,328.23,327.02,327.73,9358.0,328.17,328.23,327.02,327.73,9358.0
2022-06-07 14:30:00,327.65,327.97,327.61,327.74,2548.0,327.65,327.97,327.61,327.74,2548.0
2022-06-07 14:35:00,327.8,327.82,327.61,327.68,1459.0,327.8,327.82,327.61,327.68,1459.0
2022-06-07 14:40:00,327.59,327.65,326.42,326.54,9558.0,327.59,327.65,326.42,326.54,9558.0
2022-06-07 14:45:00,326.42,326.89,326.14,326.25,4100.0,326.42,326.89,326.14,326.25,4100.0
2022-06-07 14:50:00,326.29,326.9,326.28,326.76,1908.0,326.29,326.9,326.28,326.76,1908.0
2022-06-07 14:55:00,326.41,326.94,326.36,326.9,3200.0,326.41,326.94,326.36,326.9,3200.0
2022-06-07 15:00:00,326.76,327.55,326.76,327.11,1407.0,326.76,327.55,326.76,327.11,1407.0
2022-06-07 15:05:00,327.17,327.74,327.1,327.6,3439.0,327.17,327.74,327.1,327.6,3439.0
2022-06-07 15:10:00,327.61,327.61,327.0,327.38,3977.0,327.61,327.61,327.0,327.38,3977.0
2022-06-07 15:15:00,327.34,327.7,327.19,327.7,3009.0,327.34,327.7,327.19,327.7,3009.0
2022-06-07 15:20:00,327.69,327.7,327.0,327.19,4500.0,327.69,327.7,327.0,327.19,4500.0
2022-06-07 15:25:00,327.1,327.3,326.93,327.29,3355.0,327.1,327.3,326.93,327.29,3355.0
2022-06-07 15:30:00,327.16,327.95,327.06,327.95,7510.0,327.16,327.95,327.06,327.95,7510.0
2022-06-07 15:35:00,328.09,328.79,327.89,328.79,1481.0,328.09,328.79,327.89,328.79,1481.0
2022-06-07 15:40:00,328.9,328.9,328.48,328.48,4308.0,328.9,328.9,328.48,328.48,4308.0
2022-06-07 15:45:00,328.47,329.66,328.47,329.66,4231.0,328.47,329.66,328.47,329.66,4231.0
2022-06-07 15:50:00,329.5,330.28,329.34,330.0,9873.0,329.5,330.28,329.34,330.0,9873.0
2022-06-07 15:55:00,330.13,330.22,329.28,329.49,38981.0,330.13,330.22,329.28,329.49,38981.0
2022-06-08 09:30:00,327.6,328.19,324.75,326.01,9471.0,327.6,328.19,324.75,326.01,9471.0
2022-06-08 09:35:00,326.39,327.57,326.27,327.57,2888.0,326.39,327.57,326.27,327.57,2888.0
2022-06-08 09:40:00,327.48,327.48,325.49,325.5,2044.0,327.48,327.48,325.49,325.5,2044.0
2022-06-08 09:45:00,325.64,327.3,325.42,327.25,3901.0,325.64,327.3,325.42,327.25,3901.0
2022-06-08 09:50:00,327.14,327.37,325.97,327.37,1929.0,327.14,327.37,325.97,327.37,1929.0
2022-06-08 09:55:00,327.46,328.13,327.2,327.52,1519.0,327.46,328.13,327.2,327.52,1519.0
2022-06-08 10:00:00,327.04,327.14,326.1,326.63,3366.0,327.04,327.14,326.1,326.63,3366.0
2022-06-08 10:05:00,326.38,327.38,326.38,327.05,2781.0,326.38,327.38,326.38,327.05,2781.0
2022-06-08 10:10:00,326.85,326.92,325.52,325.52,2300.0,326.85,326.92,325.52,325.52,2300.0
2022-06-08 10:15:00,325.48,326.07,325.32,325.68,5100.0,325.48,326.07,325.32,325.68,5100.0
2022-06-08 10:20:00,325.71,326.28,325.53,326.13,3400.0,325.71,326.28,325.53,326.13,3400.0
2022-06-08 10:25:00,325.98,326.29,325.16,325.16,1300.0,325.98,326.29,325.16,325.16,1300.0
2022-06-08 10:30:00,325.16,325.87,325.0,325.52,6063.0,325.16,325.87,325.0,325.52,6063.0
2022-06-08 10:35:00,325.4,325.89,325.03,325.24,34672.0,325.4,325.89,325.03,325.24,34672.0
2022-06-08 10:40:00,325.14,325.78,324.72,325.18,38102.0,325.14,325.78,324.72,325.18,38102.0
2022-06-08 10:45:00,325.33,325.97,325.18,325.95,3444.0,325.33,325.97,325.18,325.95,3444.0
2022-06-08 10:50:00,325.88,326.41,325.88,326.3,3483.0,325.88,326.41,325.88,326.3,3483.0
2022-06-08 10:55:00,326.2,326.2,325.22,325.3,3840.0,326.2,326.2,325.22,325.3,3840.0
2022-06-08 11:00:00,325.31,325.87,324.99,325.15,10865.0,325.31,325.87,324.99,325.15,10865.0
2022-06-08 11:05:00,325.66,325.72,325.41,325.57,1000.0,325.66,325.72,325.41,325.57,1000.0
2022-06-08 11:10:00,325.51,326.18,325.08,326.0,6185.0,325.51,326.18,325.08,326.0,6185.0
2022-06-08 11:15:00,326.3,327.2,326.02,326.92,1480.0,326.3,327.2,326.02,326.92,1480.0
2022-06-08 11:20:00,326.96,327.18,326.4,326.55,1300.0,326.96,327.18,326.4,326.55,1300.0
2022-06-08 11:25:00,326.41,327.0,326.41,326.79,1300.0,326.41,327.0,326.41,326.79,1300.0
2022-06-08 11:30:00,326.53,326.99,326.53,326.7,600.0,326.53,326.99,326.53,326.7,600.0
2022-06-08 11:35:00,326.64,326.95,326.59,326.61,1700.0,326.64,326.95,326.59,326.61,1700.0
2022-06-08 11:40:00,326.36,326.48,326.36,326.48,300.0,326.36,326.48,326.36,326.48,300.0
2022-06-08 11:45:00,326.24,326.65,326.11,326.44,1518.0,326.24,326.65,326.11,326.44,1518.0
2022-06-08 11:50:00,326.54,326.68,326.41,326.65,1228.0,326.54,326.68,326.41,326.65,1228.0
2022-06-08 11:55:00,326.22,326.22,325.96,326.02,650.0,326.22,326.22,325.96,326.02,650.0
2022-06-08 12:00:00,325.78,326.22,325.56,326.22,1700.0,325.78,326.22,325.56,326.22,1700.0
2022-06-08 12:05:00,326.14,326.14,325.91,325.93,656.0,326.14,326.14,325.91,325.93,656.0
2022-06-08 12:10:00,325.84,325.85,325.61,325.8,600.0,325.84,325.85,325.61,325.8,600.0
2022-06-08 12:15:00,325.92,325.92,325.11,325.32,1400.0,325.92,325.92,325.11,325.32,1400.0
2022-06-08 12:20:00,325.47,325.47,324.39,324.39,1100.0,325.47,325.47,324.39,324.39,1100.0
2022-06-08 12:25:00,324.09,324.28,324.0,324.28,1039.0,324.09,324.28,324.0,324.28,1039.0
2022-06-08 12:30:00,324.46,324.46,323.62,324.22,900.0,324.46,324.46,323.62,324.22,900.0
2022-06-08 12:35:00,324.09,324.3,323.29,323.29,1974.0,324.09,324.3,323.29,323.29,1974.0
2022-06-08 12:40:00,323.43,323.64,323.41,323.6,1521.0,323.43,323.64,323.41,323.6,1521.0
2022-06-08 12:45:00,323.22,323.43,323.19,323.42,843.0,323.22,323.43,323.19,323.42,843.0
2022-06-08 12:50:00,323.44,323.44,323.14,323.32,943.0,323.44,323.44,323.14,323.32,943.0
2022-06-08 12:55:00,323.1,323.6,322.82,323.11,11794.0,323.1,323.6,322.82,323.11,11794.0
2022-06-08 13:00:00,322.99,322.99,321.97,322.56,3817.0,322.99,322.99,321.97,322.56,3817.0
2022-06-08 13:05:00,322.44,322.61,322.25,322.25,2320.0,322.44,322.61,322.25,322.25,2320.0
2022-06-08 13:10:00,322.25,322.38,321.82,321.89,3683.0,322.25,322.38,321.82,321.89,3683.0
2022-06-08 13:15:00,321.77,322.84,321.77,322.84,2258.0,321.77,322.84,321.77,322.84,2258.0
2022-06-08 13:20:00,322.91,323.06,322.61,322.61,11194.0,322.91,323.06,322.61,322.61,11194.0
2022-06-08 13:25:00,322.76,322.84,322.3,322.56,3877.0,322.76,322.84,322.3,322.56,3877.0
2022-06-08 13:30:00,322.44,322.47,321.75,322.06,8364.0,322.44,322.47,321.75,322.06,8364.0
2022-06-08 13:35:00,322.01,322.01,321.64,321.75,1024.0,322.01,322.01,321.64,321.75,1024.0
2022-06-08 13:40:00,321.59,322.51,321.56,322.17,2733.0,321.59,322.51,321.56,322.17,2733.0
2022-06-08 13:45:00,322.37,322.81,322.29,322.39,5607.0,322.37,322.81,322.29,322.39,5607.0
2022-06-08 13:50:00,322.46,322.46,322.01,322.4,3998.0,322.46,322.46,322.01,322.4,3998.0
2022-06-08 13:55:00,322.32,323.03,322.32,322.86,2335.0,322.32,323.03,322.32,322.86,2335.0
2022-06-08 14:00:00,322.93,322.94,322.58,322.94,9805.0,322.93,322.94,322.58,322.94,9805.0
2022-06-08 14:05:00,322.79,322.85,322.51,322.56,2267.0,322.79,322.85,322.51,322.56,2267.0
2022-06-08 14:10:00,322.67,322.79,322.24,322.51,5317.0,322.67,322.79,322.24,322.51,5317.0
2022-06-08 14:15:00,322.46,322.46,321.85,321.88,3677.0,322.46,322.46,321.85,321.88,3677.0
2022-06-08 14:20:00,322.01,322.11,321.73,321.85,1200.0,322.01,322.11,321.73,321.85,1200.0
2022-06-08 14:25:00,322.05,322.05,321.37,321.68,2809.0,322.05,322.05,321.37,321.68,2809.0
2022-06-08 14:30:00,321.86,321.89,321.28,321.47,1866.0,321.86,321.89,321.28,321.47,1866.0
2022-06-08 14:35:00,321.57,321.64,321.25,321.36,2600.0,321.57,321.64,321.25,321.36,2600.0
2022-06-08 14:40:00,321.52,322.04,321.52,321.81,1759.0,321.52,322.04,321.52,321.81,1759.0
2022-06-08 14:45:00,321.97,322.55,321.97,322.33,1780.0,321.97,322.55,321.97,322.33,1780.0
2022-06-08 14:50:00,322.33,322.46,322.27,322.37,1022.0,322.33,322.46,322.27,322.37,1022.0
2022-06-08 14:55:00,322.38,322.57,322.37,322.38,651.0,322.38,322.57,322.37,322.38,651.0
2022-06-08 15:00:00,322.28,322.33,321.98,322.24,1124.0,322.28,322.33,321.98,322.24,1124.0
2022-06-08 15:05:00,321.83,322.23,321.79,322.22,1922.0,321.83,322.23,321.79,322.22,1922.0
2022-06-08 15:10:00,322.26,322.95,322.25,322.55,2019.0,322.26,322.95,322.25,322.55,2019.0
2022-06-08 15:15:00,322.81,322.81,322.4,322.73,2400.0,322.81,322.81,322.4,322.73,2400.0
2022-06-08 15:20:00,322.84,323.43,322.84,323.25,1425.0,322.84,323.43,322.84,323.25,1425.0
2022-06-08 15:25:00,323.25,323.43,323.16,323.21,1712.0,323.25,323.43,323.16,323.21,1712.0
2022-06-08 15:30:00,323.25,323.93,323.01,323.93,3781.0,323.25,323.93,323.01,323.93,3781.0
2022-06-08 15:35:00,323.85,323.96,323.68,323.96,2102.0,323.85,323.96,323.68,323.96,2102.0
2022-06-08 15:40:00,323.82,323.85,323.57,323.85,2632.0,323.82,323.85,323.57,323.85,2632.0
2022-06-08 15:45:00,323.96,324.0,322.52,322.52,4524.0,323.96,324.0,322.52,322.52,4524.0
2022-06-08 15:50:00,322.67,322.99,322.18,322.19,6741.0,322.67,322.99,322.18,322.19,6741.0
2022-06-08 15:55:00,322.41,323.0,322.41,322.91,21243.0,322.41,323.0,322.41,322.91,21243.0
2022-06-09 09:30:00,321.68,322.56,319.57,321.24,10315.0,321.68,322.56,319.57,321.24,10315.0
2022-06-09 09:35:00,321.66,321.66,319.97,319.97,1359.0,321.66,321.66,319.97,319.97,1359.0
2022-06-09 09:40:00,319.78,320.08,318.49,319.92,2218.0,319.78,320.08,318.49,319.92,2218.0
2022-06-09 09:45:00,320.26,322.5,319.2,322.31,3380.0,320.26,322.5,319.2,322.31,3380.0
2022-06-09 09:50:00,322.14,323.92,322.13,323.75,2951.0,322.14,323.92,322.13,323.75,2951.0
2022-06-09 09:55:00,323.77,324.09,323.41,323.6,3040.0,323.77,324.09,323.41,323.6,3040.0
2022-06-09 10:00:00,323.92,324.0,322.12,322.61,9430.0,323.92,324.0,322.12,322.61,9430.0
2022-06-09 10:05:00,322.73,323.04,322.0,322.0,4722.0,322.73,323.04,322.0,322.0,4722.0
2022-06-09 10:10:00,322.27,323.62,322.22,323.62,2500.0,322.27,323.62,322.22,323.62,2500.0
2022-06-09 10:15:00,323.19,324.04,323.19,323.66,4430.0,323.19,324.04,323.19,323.66,4430.0
2022-06-09 10:20:00,323.66,323.95,323.42,323.61,3247.0,323.66,323.95,323.42,323.61,3247.0
2022-06-09 10:25:00,323.82,324.34,323.66,324.2,1500.0,323.82,324.34,323.66,324.2,1500.0
2022-06-09 10:30:00,324.44,324.78,323.95,324.29,3826.0,324.44,324.78,323.95,324.29,3826.0
2022-06-09 10:35:00,324.48,325.07,324.48,324.98,3060.0,324.48,325.07,324.48,324.98,3060.0
2022-06-09 10:40:00,325.07,325.07,324.03,324.03,800.0,325.07,325.07,324.03,324.03,800.0
2022-06-09 10:45:00,323.54,323.54,323.16,323.46,1067.0,323.54,323.54,323.16,323.46,1067.0
2022-06-09 10:50:00,323.35,323.35,322.2,322.29,1300.0,323.35,323.35,322.2,322.29,1300.0
2022-06-09 10:55:00,322.25,323.45,322.24,323.44,2637.0,322.25,323.45,322.24,323.44,2637.0
2022-06-09 11:00:00,322.94,323.2,322.7,323.0,3800.0,322.94,323.2,322.7,323.0,3800.0
2022-06-09 11:05:00,322.82,323.32,322.64,323.32,6340.0,322.82,323.32,322.64,323.32,6340.0
2022-06-09 11:10:00,323.41,323.75,323.41,323.6,2200.0,323.41,323.75,323.41,323.6,2200.0
2022-06-09 11:15:00,323.61,323.61,323.09,323.21,2093.0,323.61,323.61,323.09,323.21,2093.0
2022-06-09 11:20:00,323.2,323.43,323.2,323.43,500.0,323.2,323.43,323.2,323.43,500.0
2022-06-09 11:25:00,323.55,323.55,323.28,323.53,1900.0,323.55,323.55,323.28,323.53,1900.0
2022-06-09 11:30:00,323.56,323.83,323.26,323.68,3384.0,323.56,323.83,323.26,323.68,3384.0
2022-06-09 11:35:00,323.77,324.14,323.75,324.1,2036.0,323.77,324.14,323.75,324.1,2036.0
2022-06-09 11:40:00,324.07,324.75,323.89,324.42,3240.0,324.07,324.75,323.89,324.42,3240.0
2022-06-09 11:45:00,324.24,324.24,322.87,322.87,4119.0,324.24,324.24,322.87,322.87,4119.0
2022-06-09 11:50:00,322.77,323.33,322.13,323.33,2137.0,322.77,323.33,322.13,323.33,2137.0
2022-06-09 11:55:00,323.59,324.06,323.59,324.06,670.0,323.59,324.06,323.59,324.06,670.0
2022-06-09 12:00:00,323.8,323.98,323.49,323.49,800.0,323.8,323.98,323.49,323.49,800.0
2022-06-09 12:05:00,323.83,323.83,323.35,323.65,707.0,323.83,323.83,323.35,323.65,707.0
2022-06-09 12:10:00,323.47,323.47,322.88,323.22,2335.0,323.47,323.47,322.88,323.22,2335.0
2022-06-09 12:15:00,323.51,323.68,323.51,323.68,800.0,323.51,323.68,323.51,323.68,800.0
2022-06-09 12:20:00,323.8,323.9,323.61,323.74,1110.0,323.8,323.9,323.61,323.74,1110.0
2022-06-09 12:25:00,323.85,324.05,323.84,324.05,213.0,323.85,324.05,323.84,324.05,213.0
2022-06-09 12:30:00,324.18,324.19,323.66,323.73,2000.0,324.18,324.19,323.66,323.73,2000.0
2022-06-09 12:35:00,323.7,323.9,323.65,323.88,800.0,323.7,323.9,323.65,323.88,800.0
2022-06-09 12:40:00,323.71,324.15,323.71,324.14,800.0,323.71,324.15,323.71,324.14,800.0
2022-06-09 12:45:00,324.16,324.16,323.77,323.97,3066.0,324.16,324.16,323.77,323.97,3066.0
2022-06-09 12:50:00,323.95,324.45,323.93,323.93,2296.0,323.95,324.45,323.93,323.93,2296.0
2022-06-09 12:55:00,323.93,324.89,323.78,324.69,3410.0,323.93,324.89,323.78,324.69,3410.0
2022-06-09 13:00:00,324.83,324.83,324.43,324.53,1799.0,324.83,324.83,324.43,324.53,1799.0
2022-06-09 13:05:00,324.59,325.29,324.59,324.8,1608.0,324.59,325.29,324.59,324.8,1608.0
2022-06-09 13:10:00,325.0,325.18,324.62,324.7,600.0,325.0,325.18,324.62,324.7,600.0
2022-06-09 13:15:00,324.77,325.02,324.62,324.62,6900.0,324.77,325.02,324.62,324.62,6900.0
2022-06-09 13:20:00,324.84,324.84,324.41,324.44,627.0,324.84,324.84,324.41,324.44,627.0
2022-06-09 13:25:00,324.16,324.16,323.63,323.63,300.0,324.16,324.16,323.63,323.63,300.0
2022-06-09 13:30:00,323.5,323.5,322.94,323.07,700.0,323.5,323.5,322.94,323.07,700.0
2022-06-09 13:35:00,322.7,322.98,322.66,322.98,800.0,322.7,322.98,322.66,322.98,800.0
2022-06-09 13:40:00,322.56,322.82,322.31,322.38,844.0,322.56,322.82,322.31,322.38,844.0
2022-06-09 13:45:00,322.48,322.8,322.48,322.71,600.0,322.48,322.8,322.48,322.71,600.0
2022-06-09 13:50:00,322.6,322.9,322.6,322.82,900.0,322.6,322.9,322.6,322.82,900.0
2022-06-09 13:55:00,322.72,323.2,322.71,323.19,500.0,322.72,323.2,322.71,323.19,500.0
2022-06-09 14:00:00,323.09,323.09,322.55,322.55,400.0,323.09,323.09,322.55,322.55,400.0
2022-06-09 14:05:00,322.41,322.59,322.27,322.59,819.0,322.41,322.59,322.27,322.59,819.0
2022-06-09 14:10:00,322.41,322.5,322.11,322.5,900.0,322.41,322.5,322.11,322.5,900.0
2022-06-09 14:15:00,322.51,322.51,322.23,322.35,2700.0,322.51,322.51,322.23,322.35,2700.0
2022-06-09 14:20:00,322.5,322.5,321.81,321.81,2600.0,322.5,322.5,321.81,321.81,2600.0
2022-06-09 14:25:00,322.03,322.06,322.03,322.06,300.0,322.03,322.06,322.03,322.06,300.0
2022-06-09 14:30:00,322.0,322.01,321.6,321.6,400.0,322.0,322.01,321.6,321.6,400.0
2022-06-09 14:35:00,321.47,321.71,321.43,321.44,700.0,321.47,321.71,321.43,321.44,700.0
2022-06-09 14:40:00,321.26,321.35,321.03,321.24,600.0,321.26,321.35,321.03,321.24,600.0
2022-06-09 14:45:00,320.95,321.41,320.95,321.08,1200.0,320.95,321.41,320.95,321.08,1200.0
2022-06-09 14:50:00,321.17,321.17,320.86,320.86,800.0,321.17,321.17,320.86,320.86,800.0
2022-06-09 14:55:00,320.56,320.59,320.56,320.59,200.0,320.56,320.59,320.56,320.59,200.0
2022-06-09 15:00:00,320.12,320.12,319.32,319.33,2002.0,320.12,320.12,319.32,319.33,2002.0
2022-06-09 15:05:00,319.41,319.41,318.97,319.12,1300.0,319.41,319.41,318.97,319.12,1300.0
2022-06-09 15:10:00,319.18,319.21,318.82,318.92,1300.0,319.18,319.21,318.82,318.92,1300.0
2022-06-09 15:15:00,318.76,319.62,318.76,319.41,2500.0,318.76,319.62,318.76,319.41,2500.0
2022-06-09 15:20:00,319.57,319.8,319.46,319.64,1600.0,319.57,319.8,319.46,319.64,1600.0
2022-06-09 15:25:00,319.41,319.41,318.78,318.78,2800.0,319.41,319.41,318.78,318.78,2800.0
2022-06-09 15:30:00,318.8,319.01,318.4,318.75,4091.0,318.8,319.01,318.4,318.75,4091.0
2022-06-09 15:35:00,318.87,319.23,318.72,318.99,3030.0,318.87,319.23,318.72,318.99,3030.0
2022-06-09 15:40:00,318.81,318.96,318.21,318.21,4707.0,318.81,318.96,318.21,318.21,4707.0
2022-06-09 15:45:00,318.35,318.46,317.62,317.86,5548.0,318.35,318.46,317.62,317.86,5548.0
2022-06-09 15:50:00,317.74,318.59,317.15,317.99,11264.0,317.74,318.59,317.15,317.99,11264.0
2022-06-09 15:55:00,318.12,318.41,317.07,317.25,20233.0,318.12,318.41,317.07,317.25,20233.0
2022-06-10 09:30:00,310.05,310.97,308.02,308.02,20180.0,310.05,310.97,308.02,308.02,20180.0
2022-06-10 09:35:00,308.34,309.0,307.58,308.25,2848.0,308.34,309.0,307.58,308.25,2848.0
2022-06-10 09:40:00,308.28,310.1,308.28,310.1,2882.0,308.28,310.1,308.28,310.1,2882.0
2022-06-10 09:45:00,310.57,310.68,309.3,309.52,2831.0,310.57,310.68,309.3,309.52,2831.0
2022-06-10 09:50:00,309.7,309.75,309.11,309.68,1100.0,309.7,309.75,309.11,309.68,1100.0
2022-06-10 09:55:00,309.4,309.95,308.87,309.82,1987.0,309.4,309.95,308.87,309.82,1987.0
2022-06-10 10:00:00,309.06,309.06,307.04,307.08,3213.0,309.06,309.06,307.04,307.08,3213.0
2022-06-10 10:05:00,307.54,308.23,307.08,307.98,11750.0,307.54,308.23,307.08,307.98,11750.0
2022-06-10 10:10:00,307.73,308.21,306.79,306.79,4197.0,307.73,308.21,306.79,306.79,4197.0
2022-06-10 10:15:00,306.7,307.47,306.69,307.24,2164.0,306.7,307.47,306.69,307.24,2164.0
2022-06-10 10:20:00,307.67,307.79,306.15,306.79,2844.0,307.67,307.79,306.15,306.79,2844.0
2022-06-10 10:25:00,306.7,307.12,306.57,306.62,1816.0,306.7,307.12,306.57,306.62,1816.0
2022-06-10 10:30:00,306.42,307.28,306.26,306.79,3163.0,306.42,307.28,306.26,306.79,3163.0
2022-06-10 10:35:00,306.81,307.09,305.99,306.61,3120.0,306.81,307.09,305.99,306.61,3120.0
2022-06-10 10:40:00,306.63,306.63,305.84,306.21,1000.0,306.63,306.63,305.84,306.21,1000.0
2022-06-10 10:45:00,307.07,307.38,305.89,306.03,3529.0,307.07,307.38,305.89,306.03,3529.0
2022-06-10 10:50:00,306.59,306.59,305.84,306.16,2468.0,306.59,306.59,305.84,306.16,2468.0
2022-06-10 10:55:00,305.88,305.88,304.71,304.71,2832.0,305.88,305.88,304.71,304.71,2832.0
2022-06-10 11:00:00,304.7,305.26,304.7,305.26,847.0,304.7,305.26,304.7,305.26,847.0
2022-06-10 11:05:00,305.26,305.26,304.64,304.64,1600.0,305.26,305.26,304.64,304.64,1600.0
2022-06-10 11:10:00,303.93,304.5,303.93,304.5,1704.0,303.93,304.5,303.93,304.5,1704.0
2022-06-10 11:15:00,304.3,305.19,304.29,305.19,1486.0,304.3,305.19,304.29,305.19,1486.0
2022-06-10 11:20:00,305.45,305.45,304.99,305.0,2160.0,305.45,305.45,304.99,305.0,2160.0
2022-06-10 11:25:00,304.82,305.2,304.56,305.01,2700.0,304.82,305.2,304.56,305.01,2700.0
2022-06-10 11:30:00,305.06,305.19,304.81,305.12,1400.0,305.06,305.19,304.81,305.12,1400.0
2022-06-10 11:35:00,305.25,305.26,304.84,305.2,4550.0,305.25,305.26,304.84,305.2,4550.0
2022-06-10 11:40:00,305.47,305.74,305.47,305.73,1000.0,305.47,305.74,305.47,305.73,1000.0
2022-06-10 11:45:00,305.93,306.31,305.93,305.93,1482.0,305.93,306.31,305.93,305.93,1482.0
2022-06-10 11:50:00,305.77,306.09,305.64,305.81,2586.0,305.77,306.09,305.64,305.81,2586.0
2022-06-10 11:55:00,305.82,306.99,305.82,306.99,2539.0,305.82,306.99,305.82,306.99,2539.0
2022-06-10 12:00:00,306.5,306.81,306.5,306.61,968.0,306.5,306.81,306.5,306.61,968.0
2022-06-10 12:05:00,306.63,306.86,306.43,306.46,4637.0,306.63,306.86,306.43,306.46,4637.0
2022-06-10 12:10:00,306.29,306.29,305.88,306.0,1400.0,306.29,306.29,305.88,306.0,1400.0
2022-06-10 12:15:00,305.64,305.8,305.52,305.59,900.0,305.64,305.8,305.52,305.59,900.0
2022-06-10 12:20:00,305.81,306.25,305.81,306.09,928.0,305.81,306.25,305.81,306.09,928.0
2022-06-10 12:25:00,305.8,306.1,305.8,306.08,2020.0,305.8,306.1,305.8,306.08,2020.0
2022-06-10 12:30:00,306.3,306.77,306.23,306.41,900.0,306.3,306.77,306.23,306.41,900.0
2022-06-10 12:35:00,306.49,306.73,306.49,306.73,300.0,306.49,306.73,306.49,306.73,300.0
2022-06-10 12:40:00,307.3,307.47,307.24,307.25,1300.0,307.3,307.47,307.24,307.25,1300.0
2022-06-10 12:45:00,306.85,306.92,306.8,306.8,501.0,306.85,306.92,306.8,306.8,501.0
2022-06-10 12:50:00,306.5,306.61,306.18,306.33,1050.0,306.5,306.61,306.18,306.33,1050.0
2022-06-10 12:55:00,306.23,306.86,306.22,306.86,1000.0,306.23,306.86,306.22,306.86,1000.0
2022-06-10 13:00:00,306.99,306.99,306.74,306.93,1014.0,306.99,306.99,306.74,306.93,1014.0
2022-06-10 13:05:00,306.8,306.8,306.51,306.56,1007.0,306.8,306.8,306.51,306.56,1007.0
2022-06-10 13:10:00,306.71,306.71,306.36,306.39,1322.0,306.71,306.71,306.36,306.39,1322.0
2022-06-10 13:15:00,306.55,307.11,306.45,307.05,3536.0,306.55,307.11,306.45,307.05,3536.0
2022-06-10 13:20:00,307.3,307.36,306.88,306.88,1800.0,307.3,307.36,306.88,306.88,1800.0
2022-06-10 13:25:00,306.9,307.24,306.87,307.24,900.0,306.9,307.24,306.87,307.24,900.0
2022-06-10 13:30:00,307.39,307.39,306.47,306.62,1300.0,307.39,307.39,306.47,306.62,1300.0
2022-06-10 13:35:00,306.63,307.34,306.63,307.07,1200.0,306.63,307.34,306.63,307.07,1200.0
2022-06-10 13:40:00,307.35,307.68,307.25,307.68,1300.0,307.35,307.68,307.25,307.68,1300.0
2022-06-10 13:45:00,307.92,309.03,307.83,308.76,4047.0,307.92,309.03,307.83,308.76,4047.0
2022-06-10 13:50:00,309.2,309.3,308.23,308.38,2325.0,309.2,309.3,308.23,308.38,2325.0
2022-06-10 13:55:00,308.36,308.36,307.93,308.18,1551.0,308.36,308.36,307.93,308.18,1551.0
2022-06-10 14:00:00,308.03,308.03,307.29,307.29,1500.0,308.03,308.03,307.29,307.29,1500.0
2022-06-10 14:05:00,307.18,307.62,307.15,307.24,1105.0,307.18,307.62,307.15,307.24,1105.0
2022-06-10 14:10:00,307.24,307.41,306.99,307.31,1100.0,307.24,307.41,306.99,307.31,1100.0
2022-06-10 14:15:00,307.24,308.11,307.1,308.1,1480.0,307.24,308.11,307.1,308.1,1480.0
2022-06-10 14:20:00,308.36,308.59,308.23,308.27,1150.0,308.36,308.59,308.23,308.27,1150.0
2022-06-10 14:25:00,308.17,308.17,307.56,307.56,1100.0,308.17,308.17,307.56,307.56,1100.0
2022-06-10 14:30:00,307.75,308.11,307.75,308.0,1443.0,307.75,308.11,307.75,308.0,1443.0
2022-06-10 14:35:00,307.85,307.89,307.53,307.74,1200.0,307.85,307.89,307.53,307.74,1200.0
2022-06-10 14:40:00,307.35,307.49,306.99,306.99,700.0,307.35,307.49,306.99,306.99,700.0
2022-06-10 14:45:00,307.17,307.82,307.17,307.82,3271.0,307.17,307.82,307.17,307.82,3271.0
2022-06-10 14:50:00,307.7,308.0,307.47,308.0,5153.0,307.7,308.0,307.47,308.0,5153.0
2022-06-10 14:55:00,308.17,308.82,308.15,308.82,1207.0,308.17,308.82,308.15,308.82,1207.0
2022-06-10 15:00:00,308.81,308.81,307.36,307.41,1718.0,308.81,308.81,307.36,307.41,1718.0
2022-06-10 15:05:00,307.07,307.11,306.63,307.05,1550.0,307.07,307.11,306.63,307.05,1550.0
2022-06-10 15:10:00,307.19,307.75,307.19,307.74,2252.0,307.19,307.75,307.19,307.74,2252.0
2022-06-10 15:15:00,307.58,308.34,307.57,308.34,1400.0,307.58,308.34,307.57,308.34,1400.0
2022-06-10 15:20:00,308.24,308.24,307.19,307.84,4257.0,308.24,308.24,307.19,307.84,4257.0
2022-06-10 15:25:00,308.39,309.13,308.39,308.55,2428.0,308.39,309.13,308.39,308.55,2428.0
2022-06-10 15:30:00,308.52,308.52,307.27,307.48,9401.0,308.52,308.52,307.27,307.48,9401.0
2022-06-10 15:35:00,307.49,308.14,307.24,307.53,4829.0,307.49,308.14,307.24,307.53,4829.0
2022-06-10 15:40:00,307.37,307.64,306.18,306.25,4206.0,307.37,307.64,306.18,306.25,4206.0
2022-06-10 15:45:00,306.41,306.41,305.44,305.7,9436.0,306.41,306.41,305.44,305.7,9436.0
2022-06-10 15:50:00,305.61,306.55,304.93,305.49,14706.0,305.61,306.55,304.93,305.49,14706.0
2022-06-10 15:55:00,305.97,306.29,305.38,305.38,30760.0,305.97,306.29,305.38,305.38,30760.0
2022-06-13 09:30:00,292.98,296.78,292.48,296.4,27448.0,292.98,296.78,292.48,296.4,27448.0
2022-06-13 09:35:00,296.36,296.56,293.8,293.8,5366.0,296.36,296.56,293.8,293.8,5366.0
2022-06-13 09:40:00,293.74,295.83,293.52,295.81,4475.0,293.74,295.83,293.52,295.81,4475.0
2022-06-13 09:45:00,296.04,296.94,294.46,294.47,7623.0,296.04,296.94,294.46,294.47,7623.0
2022-06-13 09:50:00,294.16,295.17,293.96,294.1,3797.0,294.16,295.17,293.96,294.1,3797.0
2022-06-13 09:55:00,294.32,295.4,294.04,294.41,4080.0,294.32,295.4,294.04,294.41,4080.0
2022-06-13 10:00:00,294.94,295.2,292.7,293.13,4282.0,294.94,295.2,292.7,293.13,4282.0
2022-06-13 10:05:00,293.67,294.72,293.66,293.78,3000.0,293.67,294.72,293.66,293.78,3000.0
2022-06-13 10:10:00,293.46,293.76,292.59,293.41,5088.0,293.46,293.76,292.59,293.41,5088.0
2022-06-13 10:15:00,293.21,293.29,292.05,292.94,5698.0,293.21,293.29,292.05,292.94,5698.0
2022-06-13 10:20:00,293.22,293.56,292.1,292.28,2300.0,293.22,293.56,292.1,292.28,2300.0
2022-06-13 10:25:00,291.91,292.62,291.63,291.63,4128.0,291.91,292.62,291.63,291.63,4128.0
2022-06-13 10:30:00,291.57,291.79,290.97,290.97,8988.0,291.57,291.79,290.97,290.97,8988.0
2022-06-13 10:35:00,290.91,291.56,290.9,291.02,6677.0,290.91,291.56,290.9,291.02,6677.0
2022-06-13 10:40:00,290.95,291.08,289.45,289.72,6955.0,290.95,291.08,289.45,289.72,6955.0
2022-06-13 10:45:00,289.68,290.28,289.66,289.85,6200.0,289.68,290.28,289.66,289.85,6200.0
2022-06-13 10:50:00,289.9,290.37,289.71,289.85,5120.0,289.9,290.37,289.71,289.85,5120.0
2022-06-13 10:55:00,289.98,290.8,289.78,290.39,3600.0,289.98,290.8,289.78,290.39,3600.0
2022-06-13 11:00:00,290.13,290.13,288.93,289.07,6013.0,290.13,290.13,288.93,289.07,6013.0
2022-06-13 11:05:00,289.05,289.72,289.05,289.41,3900.0,289.05,289.72,289.05,289.41,3900.0
2022-06-13 11:10:00,289.38,290.09,288.67,289.79,4316.0,289.38,290.09,288.67,289.79,4316.0
2022-06-13 11:15:00,289.77,290.86,289.77,290.6,5600.0,289.77,290.86,289.77,290.6,5600.0
2022-06-13 11:20:00,290.54,291.31,290.54,290.99,4180.0,290.54,291.31,290.54,290.99,4180.0
2022-06-13 11:25:00,291.27,291.4,290.1,290.23,5807.0,291.27,291.4,290.1,290.23,5807.0
2022-06-13 11:30:00,290.4,290.96,290.39,290.76,3000.0,290.4,290.96,290.39,290.76,3000.0
2022-06-13 11:35:00,290.71,291.4,290.59,291.36,4492.0,290.71,291.4,290.59,291.36,4492.0
2022-06-13 11:40:00,291.91,292.2,290.96,291.45,2686.0,291.91,292.2,290.96,291.45,2686.0
2022-06-13 11:45:00,291.27,291.27,290.48,290.93,2429.0,291.27,291.27,290.48,290.93,2429.0
2022-06-13 11:50:00,290.92,290.96,289.96,290.79,5180.0,290.92,290.96,289.96,290.79,5180.0
2022-06-13 11:55:00,290.57,291.11,290.34,291.06,6846.0,290.57,291.11,290.34,291.06,6846.0
2022-06-13 12:00:00,290.87,291.74,290.69,291.21,3800.0,290.87,291.74,290.69,291.21,3800.0
2022-06-13 12:05:00,291.22,292.0,290.95,291.45,3741.0,291.22,292.0,290.95,291.45,3741.0
2022-06-13 12:10:00,291.37,292.63,291.37,292.18,1815.0,291.37,292.63,291.37,292.18,1815.0
2022-06-13 12:15:00,292.31,292.62,291.73,292.24,1800.0,292.31,292.62,291.73,292.24,1800.0
2022-06-13 12:20:00,292.47,292.92,292.08,292.81,9303.0,292.47,292.92,292.08,292.81,9303.0
2022-06-13 12:25:00,292.87,293.88,292.86,293.87,5936.0,292.87,293.88,292.86,293.87,5936.0
2022-06-13 12:30:00,293.72,294.75,293.72,294.5,2900.0,293.72,294.75,293.72,294.5,2900.0
2022-06-13 12:35:00,294.62,296.71,294.57,296.39,8227.0,294.62,296.71,294.57,296.39,8227.0
2022-06-13 12:40:00,296.27,296.3,295.05,295.48,4590.0,296.27,296.3,295.05,295.48,4590.0
2022-06-13 12:45:00,295.4,295.78,294.8,294.8,4545.0,295.4,295.78,294.8,294.8,4545.0
2022-06-13 12:50:00,294.85,295.06,294.36,294.36,2950.0,294.85,295.06,294.36,294.36,2950.0
2022-06-13 12:55:00,294.34,294.71,293.95,294.04,4100.0,294.34,294.71,293.95,294.04,4100.0
2022-06-13 13:00:00,293.76,293.8,293.38,293.56,3801.0,293.76,293.8,293.38,293.56,3801.0
2022-06-13 13:05:00,293.38,293.81,293.38,293.63,3387.0,293.38,293.81,293.38,293.63,3387.0
2022-06-13 13:10:00,293.76,293.77,293.26,293.66,2000.0,293.76,293.77,293.26,293.66,2000.0
2022-06-13 13:15:00,293.73,293.74,293.33,293.46,3939.0,293.73,293.74,293.33,293.46,3939.0
2022-06-13 13:20:00,293.47,293.87,293.26,293.26,2474.0,293.47,293.87,293.26,293.26,2474.0
2022-06-13 13:25:00,293.52,293.6,292.81,293.48,2350.0,293.52,293.6,292.81,293.48,2350.0
2022-06-13 13:30:00,293.29,293.39,292.67,292.67,2589.0,293.29,293.39,292.67,292.67,2589.0
2022-06-13 13:35:00,292.75,293.26,292.75,293.26,2413.0,292.75,293.26,292.75,293.26,2413.0
2022-06-13 13:40:00,293.53,294.87,293.47,294.7,3000.0,293.53,294.87,293.47,294.7,3000.0
2022-06-13 13:45:00,294.85,295.11,294.84,295.03,6020.0,294.85,295.11,294.84,295.03,6020.0
2022-06-13 13:50:00,295.07,295.45,294.85,294.85,5036.0,295.07,295.45,294.85,294.85,5036.0
2022-06-13 13:55:00,295.02,295.38,294.95,295.38,5959.0,295.02,295.38,294.95,295.38,5959.0
2022-06-13 14:00:00,295.3,295.3,294.35,294.49,2782.0,295.3,295.3,294.35,294.49,2782.0
2022-06-13 14:05:00,294.37,294.37,293.67,293.69,2081.0,294.37,294.37,293.67,293.69,2081.0
2022-06-13 14:10:00,293.63,293.63,293.11,293.15,2200.0,293.63,293.63,293.11,293.15,2200.0
2022-06-13 14:15:00,293.34,293.79,293.33,293.44,1997.0,293.34,293.79,293.33,293.44,1997.0
2022-06-13 14:20:00,293.49,293.85,293.44,293.73,3300.0,293.49,293.85,293.44,293.73,3300.0
2022-06-13 14:25:00,293.67,293.89,293.54,293.54,3911.0,293.67,293.89,293.54,293.54,3911.0
2022-06-13 14:30:00,293.53,293.6,292.36,292.96,2100.0,293.53,293.6,292.36,292.96,2100.0
2022-06-13 14:35:00,292.85,293.98,292.85,293.66,2338.0,292.85,293.98,292.85,293.66,2338.0
2022-06-13 14:40:00,293.56,294.06,293.4,293.52,1947.0,293.56,294.06,293.4,293.52,1947.0
2022-06-13 14:45:00,293.85,294.12,293.61,293.95,3176.0,293.85,294.12,293.61,293.95,3176.0
2022-06-13 14:50:00,293.79,293.79,293.31,293.53,2100.0,293.79,293.79,293.31,293.53,2100.0
2022-06-13 14:55:00,293.47,293.5,293.12,293.2,3110.0,293.47,293.5,293.12,293.2,3110.0
2022-06-13 15:00:00,292.93,293.83,292.75,293.83,3100.0,292.93,293.83,292.75,293.83,3100.0
2022-06-13 15:05:00,293.48,293.89,292.7,292.71,3871.0,293.48,293.89,292.7,292.71,3871.0
2022-06-13 15:10:00,292.75,292.75,292.08,292.08,3276.0,292.75,292.75,292.08,292.08,3276.0
2022-06-13 15:15:00,292.0,294.0,291.6,292.6,7600.0,292.0,294.0,291.6,292.6,7600.0
2022-06-13 15:20:00,292.42,292.74,291.54,291.69,2600.0,292.42,292.74,291.54,291.69,2600.0
2022-06-13 15:25:00,291.67,291.82,291.0,291.0,3053.0,291.67,291.82,291.0,291.0,3053.0
2022-06-13 15:30:00,291.0,291.0,290.34,290.4,7712.0,291.0,291.0,290.34,290.4,7712.0
2022-06-13 15:35:00,290.35,291.43,290.2,290.24,5661.0,290.35,291.43,290.2,290.24,5661.0
2022-06-13 15:40:00,290.07,290.68,290.07,290.29,7114.0,290.07,290.68,290.07,290.29,7114.0
2022-06-13 15:45:00,290.25,290.84,290.21,290.25,15285.0,290.25,290.84,290.21,290.25,15285.0
2022-06-13 15:50:00,290.17,290.25,289.18,290.03,25317.0,290.17,290.25,289.18,290.03,25317.0
2022-06-13 15:55:00,290.36,290.71,289.8,290.26,52859.0,290.36,290.71,289.8,290.26,52859.0
2022-06-14 09:30:00,291.96,293.51,290.63,291.29,14337.0,291.96,293.51,290.63,291.29,14337.0
2022-06-14 09:35:00,291.21,292.23,290.64,290.64,4135.0,291.21,292.23,290.64,290.64,4135.0
2022-06-14 09:40:00,290.42,290.52,288.98,289.49,4815.0,290.42,290.52,288.98,289.49,4815.0
2022-06-14 09:45:00,289.5,290.55,289.5,289.99,7075.0,289.5,290.55,289.5,289.99,7075.0
2022-06-14 09:50:00,289.8,290.98,289.46,290.9,5012.0,289.8,290.98,289.46,290.9,5012.0
2022-06-14 09:55:00,291.99,293.7,291.82,293.7,5857.0,291.99,293.7,291.82,293.7,5857.0
2022-06-14 10:00:00,293.56,294.61,293.43,294.12,3018.0,293.56,294.61,293.43,294.12,3018.0
2022-06-14 10:05:00,294.06,294.16,293.11,293.23,7231.0,294.06,294.16,293.11,293.23,7231.0
2022-06-14 10:10:00,293.21,293.28,291.57,291.57,1350.0,293.21,293.28,291.57,291.57,1350.0
2022-06-14 10:15:00,291.42,292.37,291.42,292.15,3487.0,291.42,292.37,291.42,292.15,3487.0
2022-06-14 10:20:00,291.87,292.68,291.16,292.0,3400.0,291.87,292.68,291.16,292.0,3400.0
2022-06-14 10:25:00,292.15,292.37,291.38,291.89,2291.0,292.15,292.37,291.38,291.89,2291.0
2022-06-14 10:30:00,291.75,292.75,291.61,292.11,2242.0,291.75,292.75,291.61,292.11,2242.0
2022-06-14 10:35:00,292.55,293.14,292.08,292.72,3011.0,292.55,293.14,292.08,292.72,3011.0
2022-06-14 10:40:00,293.2,293.37,291.89,292.29,2800.0,293.2,293.37,291.89,292.29,2800.0
2022-06-14 10:45:00,292.61,294.75,292.46,294.75,2724.0,292.61,294.75,292.46,294.75,2724.0
2022-06-14 10:50:00,294.53,295.19,294.53,294.55,3096.0,294.53,295.19,294.53,294.55,3096.0
2022-06-14 10:55:00,294.17,294.51,293.85,294.03,3497.0,294.17,294.51,293.85,294.03,3497.0
2022-06-14 11:00:00,294.1,294.73,293.95,293.97,5215.0,294.1,294.73,293.95,293.97,5215.0
2022-06-14 11:05:00,294.03,294.03,292.91,293.34,4000.0,294.03,294.03,292.91,293.34,4000.0
2022-06-14 11:10:00,293.1,293.2,292.65,292.9,1800.0,293.1,293.2,292.65,292.9,1800.0
2022-06-14 11:15:00,292.88,293.65,292.52,293.65,5636.0,292.88,293.65,292.52,293.65,5636.0
2022-06-14 11:20:00,293.51,294.45,293.25,294.45,2404.0,293.51,294.45,293.25,294.45,2404.0
2022-06-14 11:25:00,294.66,294.71,294.4,294.68,2700.0,294.66,294.71,294.4,294.68,2700.0
2022-06-14 11:30:00,294.53,295.45,293.97,295.35,3909.0,294.53,295.45,293.97,295.35,3909.0
2022-06-14 11:35:00,295.46,296.01,295.18,295.18,4494.0,295.46,296.01,295.18,295.18,4494.0
2022-06-14 11:40:00,295.36,295.96,295.21,295.96,2500.0,295.36,295.96,295.21,295.96,2500.0
2022-06-14 11:45:00,296.3,296.3,295.38,295.52,1942.0,296.3,296.3,295.38,295.52,1942.0
2022-06-14 11:50:00,295.36,295.54,294.93,295.53,3459.0,295.36,295.54,294.93,295.53,3459.0
2022-06-14 11:55:00,295.61,296.46,295.6,296.46,2620.0,295.61,296.46,295.6,296.46,2620.0
2022-06-14 12:00:00,296.15,296.15,295.24,295.28,5160.0,296.15,296.15,295.24,295.28,5160.0
2022-06-14 12:05:00,295.22,295.35,295.02,295.24,3321.0,295.22,295.35,295.02,295.24,3321.0
2022-06-14 12:10:00,295.37,295.53,294.8,294.8,1727.0,295.37,295.53,294.8,294.8,1727.0
2022-06-14 12:15:00,294.78,295.98,294.69,295.98,1406.0,294.78,295.98,294.69,295.98,1406.0
2022-06-14 12:20:00,296.04,296.04,295.48,295.59,1500.0,296.04,296.04,295.48,295.59,1500.0
2022-06-14 12:25:00,295.49,295.68,295.4,295.53,2315.0,295.49,295.68,295.4,295.53,2315.0
2022-06-14 12:30:00,295.36,295.69,295.27,295.55,4893.0,295.36,295.69,295.27,295.55,4893.0
2022-06-14 12:35:00,295.49,295.65,295.11,295.33,2400.0,295.49,295.65,295.11,295.33,2400.0
2022-06-14 12:40:00,295.44,296.01,295.29,295.97,3271.0,295.44,296.01,295.29,295.97,3271.0
2022-06-14 12:45:00,296.03,296.49,295.96,296.49,1540.0,296.03,296.49,295.96,296.49,1540.0
2022-06-14 12:50:00,296.28,296.32,296.08,296.08,5838.0,296.28,296.32,296.08,296.08,5838.0
2022-06-14 12:55:00,296.24,296.75,296.21,296.57,1610.0,296.24,296.75,296.21,296.57,1610.0
2022-06-14 13:00:00,296.65,296.78,296.09,296.12,1500.0,296.65,296.78,296.09,296.12,1500.0
2022-06-14 13:05:00,296.0,296.75,295.75,296.75,2521.0,296.0,296.75,295.75,296.75,2521.0
2022-06-14 13:10:00,296.81,296.91,296.36,296.39,1600.0,296.81,296.91,296.36,296.39,1600.0
2022-06-14 13:15:00,296.42,297.74,296.42,297.4,6631.0,296.42,297.74,296.42,297.4,6631.0
2022-06-14 13:20:00,297.55,298.35,297.29,297.86,1673.0,297.55,298.35,297.29,297.86,1673.0
2022-06-14 13:25:00,297.55,297.62,297.03,297.04,1959.0,297.55,297.62,297.03,297.04,1959.0
2022-06-14 13:30:00,296.55,296.61,296.19,296.19,1424.0,296.55,296.61,296.19,296.19,1424.0
2022-06-14 13:35:00,296.08,296.37,295.6,295.81,2195.0,296.08,296.37,295.6,295.81,2195.0
2022-06-14 13:40:00,295.2,295.61,294.94,294.94,3560.0,295.2,295.61,294.94,294.94,3560.0
2022-06-14 13:45:00,295.11,295.58,295.09,295.36,4138.0,295.11,295.58,295.09,295.36,4138.0
2022-06-14 13:50:00,295.65,295.91,295.52,295.8,2210.0,295.65,295.91,295.52,295.8,2210.0
2022-06-14 13:55:00,295.67,295.74,295.34,295.34,2889.0,295.67,295.74,295.34,295.34,2889.0
2022-06-14 14:00:00,295.36,295.51,295.26,295.4,844.0,295.36,295.51,295.26,295.4,844.0
2022-06-14 14:05:00,295.1,295.54,295.1,295.54,4800.0,295.1,295.54,295.1,295.54,4800.0
2022-06-14 14:10:00,295.23,295.23,294.35,294.52,1418.0,295.23,295.23,294.35,294.52,1418.0
2022-06-14 14:15:00,294.7,294.92,294.6,294.6,1650.0,294.7,294.92,294.6,294.6,1650.0
2022-06-14 14:20:00,294.95,295.01,294.62,294.62,2128.0,294.95,295.01,294.62,294.62,2128.0
2022-06-14 14:25:00,294.79,295.1,294.64,294.87,1670.0,294.79,295.1,294.64,294.87,1670.0
2022-06-14 14:30:00,294.58,294.79,294.35,294.74,1981.0,294.58,294.79,294.35,294.74,1981.0
2022-06-14 14:35:00,295.14,295.19,294.77,295.03,2816.0,295.14,295.19,294.77,295.03,2816.0
2022-06-14 14:40:00,294.69,294.73,293.98,293.98,1858.0,294.69,294.73,293.98,293.98,1858.0
2022-06-14 14:45:00,294.28,294.34,293.68,293.69,1264.0,294.28,294.34,293.68,293.69,1264.0
2022-06-14 14:50:00,293.53,294.15,293.4,293.99,1706.0,293.53,294.15,293.4,293.99,1706.0
2022-06-14 14:55:00,293.91,293.93,293.73,293.93,1801.0,293.91,293.93,293.73,293.93,1801.0
2022-06-14 15:00:00,293.8,294.25,293.61,294.04,4172.0,293.8,294.25,293.61,294.04,4172.0
2022-06-14 15:05:00,293.94,294.01,293.49,293.5,2200.0,293.94,294.01,293.49,293.5,2200.0
2022-06-14 15:10:00,293.83,294.05,293.02,293.02,4874.0,293.83,294.05,293.02,293.02,4874.0
2022-06-14 15:15:00,293.08,293.1,292.28,292.53,3796.0,293.08,293.1,292.28,292.53,3796.0
2022-06-14 15:20:00,292.58,293.35,292.58,293.01,3571.0,292.58,293.35,292.58,293.01,3571.0
2022-06-14 15:25:00,293.0,294.55,293.0,294.55,5493.0,293.0,294.55,293.0,294.55,5493.0
2022-06-14 15:30:00,294.48,295.12,294.37,294.55,8443.0,294.48,295.12,294.37,294.55,8443.0
2022-06-14 15:35:00,295.05,296.0,294.97,295.57,5417.0,295.05,296.0,294.97,295.57,5417.0
2022-06-14 15:40:00,295.74,296.59,295.48,295.48,3012.0,295.74,296.59,295.48,295.48,3012.0
2022-06-14 15:45:00,295.56,296.36,295.28,296.06,4435.0,295.56,296.36,295.28,296.06,4435.0
2022-06-14 15:50:00,296.09,296.09,294.92,295.51,15693.0,296.09,296.09,294.92,295.51,15693.0
2022-06-14 15:55:00,295.23,295.75,295.06,295.31,39372.0,295.23,295.75,295.06,295.31,39372.0
2022-06-15 09:30:00,297.8,300.07,297.43,299.72,18508.0,297.8,300.07,297.43,299.72,18508.0
2022-06-15 09:35:00,299.95,300.44,298.85,299.78,4100.0,299.95,300.44,298.85,299.78,4100.0
2022-06-15 09:40:00,300.95,302.41,300.32,300.75,2707.0,300.95,302.41,300.32,300.75,2707.0
2022-06-15 09:45:00,301.69,302.04,301.02,301.05,3176.0,301.69,302.04,301.02,301.05,3176.0
2022-06-15 09:50:00,301.5,301.95,300.91,301.03,6106.0,301.5,301.95,300.91,301.03,6106.0
2022-06-15 09:55:00,300.91,301.53,300.91,301.19,7700.0,300.91,301.53,300.91,301.19,7700.0
2022-06-15 10:00:00,301.07,302.3,300.7,302.3,5816.0,301.07,302.3,300.7,302.3,5816.0
2022-06-15 10:05:00,302.07,302.79,301.74,301.75,4000.0,302.07,302.79,301.74,301.75,4000.0
2022-06-15 10:10:00,301.9,302.42,301.45,302.0,2502.0,301.9,302.42,301.45,302.0,2502.0
2022-06-15 10:15:00,301.83,302.63,301.58,302.23,3975.0,301.83,302.63,301.58,302.23,3975.0
2022-06-15 10:20:00,302.07,302.96,301.71,302.64,4242.0,302.07,302.96,301.71,302.64,4242.0
2022-06-15 10:25:00,302.73,302.93,302.21,302.21,2438.0,302.73,302.93,302.21,302.21,2438.0
2022-06-15 10:30:00,302.0,302.0,300.87,301.29,3600.0,302.0,302.0,300.87,301.29,3600.0
2022-06-15 10:35:00,301.25,301.5,300.86,301.38,3713.0,301.25,301.5,300.86,301.38,3713.0
2022-06-15 10:40:00,301.5,302.17,301.38,302.02,2566.0,301.5,302.17,301.38,302.02,2566.0
2022-06-15 10:45:00,301.82,302.11,301.64,301.84,3100.0,301.82,302.11,301.64,301.84,3100.0
2022-06-15 10:50:00,301.52,301.68,300.95,300.97,2809.0,301.52,301.68,300.95,300.97,2809.0
2022-06-15 10:55:00,301.1,301.77,300.95,301.77,3000.0,301.1,301.77,300.95,301.77,3000.0
2022-06-15 11:00:00,302.0,302.02,301.41,302.02,1000.0,302.0,302.02,301.41,302.02,1000.0
2022-06-15 11:05:00,301.85,301.94,301.46,301.65,1600.0,301.85,301.94,301.46,301.65,1600.0
2022-06-15 11:10:00,301.55,301.55,301.05,301.34,3165.0,301.55,301.55,301.05,301.34,3165.0
2022-06-15 11:15:00,301.21,301.63,301.1,301.3,4100.0,301.21,301.63,301.1,301.3,4100.0
2022-06-15 11:20:00,301.42,301.93,300.91,301.93,2700.0,301.42,301.93,300.91,301.93,2700.0
2022-06-15 11:25:00,301.93,301.96,301.52,301.87,1900.0,301.93,301.96,301.52,301.87,1900.0
2022-06-15 11:30:00,301.7,301.78,301.24,301.66,2349.0,301.7,301.78,301.24,301.66,2349.0
2022-06-15 11:35:00,301.41,302.09,301.41,301.59,2558.0,301.41,302.09,301.41,301.59,2558.0
2022-06-15 11:40:00,301.5,301.57,301.16,301.21,2653.0,301.5,301.57,301.16,301.21,2653.0
2022-06-15 11:45:00,301.06,301.43,300.94,301.39,7949.0,301.06,301.43,300.94,301.39,7949.0
2022-06-15 11:50:00,300.99,301.47,300.89,301.47,2100.0,300.99,301.47,300.89,301.47,2100.0
2022-06-15 11:55:00,301.6,302.01,301.41,301.83,1200.0,301.6,302.01,301.41,301.83,1200.0
2022-06-15 12:00:00,301.8,302.48,301.79,302.23,2520.0,301.8,302.48,301.79,302.23,2520.0
2022-06-15 12:05:00,302.04,302.04,301.53,301.53,1300.0,302.04,302.04,301.53,301.53,1300.0
2022-06-15 12:10:00,301.63,302.52,301.63,302.49,3034.0,301.63,302.52,301.63,302.49,3034.0
2022-06-15 12:15:00,302.52,302.77,302.36,302.36,2104.0,302.52,302.77,302.36,302.36,2104.0
2022-06-15 12:20:00,302.47,302.47,302.2,302.27,1138.0,302.47,302.47,302.2,302.27,1138.0
2022-06-15 12:25:00,302.11,302.13,301.7,301.99,2000.0,302.11,302.13,301.7,301.99,2000.0
2022-06-15 12:30:00,301.92,302.11,301.7,301.7,2303.0,301.92,302.11,301.7,301.7,2303.0
2022-06-15 12:35:00,301.39,301.44,301.22,301.22,2491.0,301.39,301.44,301.22,301.22,2491.0
2022-06-15 12:40:00,301.11,301.12,300.72,300.99,2400.0,301.11,301.12,300.72,300.99,2400.0
2022-06-15 12:45:00,300.84,300.99,300.7,300.99,1721.0,300.84,300.99,300.7,300.99,1721.0
2022-06-15 12:50:00,300.78,300.83,300.08,300.08,1600.0,300.78,300.83,300.08,300.08,1600.0
2022-06-15 12:55:00,300.01,300.01,299.79,299.79,1300.0,300.01,300.01,299.79,299.79,1300.0
2022-06-15 13:00:00,299.88,300.34,299.88,300.15,2278.0,299.88,300.34,299.88,300.15,2278.0
2022-06-15 13:05:00,300.11,300.14,300.07,300.07,500.0,300.11,300.14,300.07,300.07,500.0
2022-06-15 13:10:00,300.28,300.51,300.18,300.51,1708.0,300.28,300.51,300.18,300.51,1708.0
2022-06-15 13:15:00,300.49,300.5,300.11,300.33,1211.0,300.49,300.5,300.11,300.33,1211.0
2022-06-15 13:20:00,300.34,300.68,300.34,300.46,1816.0,300.34,300.68,300.34,300.46,1816.0
2022-06-15 13:25:00,300.58,301.09,300.43,300.95,3469.0,300.58,301.09,300.43,300.95,3469.0
2022-06-15 13:30:00,300.82,300.86,300.7,300.75,1133.0,300.82,300.86,300.7,300.75,1133.0
2022-06-15 13:35:00,300.78,301.06,300.67,301.04,2252.0,300.78,301.06,300.67,301.04,2252.0
2022-06-15 13:40:00,301.04,301.41,300.93,301.25,1703.0,301.04,301.41,300.93,301.25,1703.0
2022-06-15 13:45:00,301.05,301.4,301.04,301.22,1716.0,301.05,301.4,301.04,301.22,1716.0
2022-06-15 13:50:00,300.77,301.76,300.63,301.76,2035.0,300.77,301.76,300.63,301.76,2035.0
2022-06-15 13:55:00,301.77,302.1,301.55,302.0,2813.0,301.77,302.1,301.55,302.0,2813.0
2022-06-15 14:00:00,301.17,303.44,298.85,298.85,3800.0,301.17,303.44,298.85,298.85,3800.0
2022-06-15 14:05:00,299.13,299.37,296.96,299.11,2523.0,299.13,299.37,296.96,299.11,2523.0
2022-06-15 14:10:00,298.02,299.03,297.13,299.03,2898.0,298.02,299.03,297.13,299.03,2898.0
2022-06-15 14:15:00,298.72,301.11,298.72,300.52,2553.0,298.72,301.11,298.72,300.52,2553.0
2022-06-15 14:20:00,300.61,301.18,298.81,299.06,3767.0,300.61,301.18,298.81,299.06,3767.0
2022-06-15 14:25:00,299.12,299.54,298.56,298.56,1225.0,299.12,299.54,298.56,298.56,1225.0
2022-06-15 14:30:00,298.94,299.17,296.81,297.92,4716.0,298.94,299.17,296.81,297.92,4716.0
2022-06-15 14:35:00,298.0,302.05,298.0,301.72,4132.0,298.0,302.05,298.0,301.72,4132.0
2022-06-15 14:40:00,302.03,305.99,301.76,305.99,6840.0,302.03,305.99,301.76,305.99,6840.0
2022-06-15 14:45:00,306.08,307.28,305.15,305.39,6151.0,306.08,307.28,305.15,305.39,6151.0
2022-06-15 14:50:00,305.61,306.3,303.0,303.15,5233.0,305.61,306.3,303.0,303.15,5233.0
2022-06-15 14:55:00,304.03,304.45,302.43,303.0,2408.0,304.03,304.45,302.43,303.0,2408.0
2022-06-15 15:00:00,303.32,305.27,302.93,303.75,5396.0,303.32,305.27,302.93,303.75,5396.0
2022-06-15 15:05:00,304.16,305.32,303.53,305.1,4795.0,304.16,305.32,303.53,305.1,4795.0
2022-06-15 15:10:00,304.83,305.41,302.82,304.03,7530.0,304.83,305.41,302.82,304.03,7530.0
2022-06-15 15:15:00,303.66,304.65,303.12,304.16,4925.0,303.66,304.65,303.12,304.16,4925.0
2022-06-15 15:20:00,304.33,306.35,304.33,306.35,6821.0,304.33,306.35,304.33,306.35,6821.0
2022-06-15 15:25:00,305.99,307.36,305.32,307.33,9621.0,305.99,307.36,305.32,307.33,9621.0
2022-06-15 15:30:00,307.3,309.09,306.78,308.44,8647.0,307.3,309.09,306.78,308.44,8647.0
2022-06-15 15:35:00,308.25,308.53,305.77,305.81,11878.0,308.25,308.53,305.77,305.81,11878.0
2022-06-15 15:40:00,305.55,305.67,304.57,304.58,13210.0,305.55,305.67,304.57,304.58,13210.0
2022-06-15 15:45:00,304.63,305.51,304.2,305.33,13805.0,304.63,305.51,304.2,305.33,13805.0
2022-06-15 15:50:00,305.11,305.23,302.64,302.86,22617.0,305.11,305.23,302.64,302.86,22617.0
2022-06-15 15:55:00,302.9,303.48,302.59,303.4,45389.0,302.9,303.48,302.59,303.4,45389.0
2022-06-16 09:30:00,296.06,296.06,293.09,293.8,17611.0,296.06,296.06,293.09,293.8,17611.0
2022-06-16 09:35:00,293.76,295.25,293.39,294.79,7302.0,293.76,295.25,293.39,294.79,7302.0
2022-06-16 09:40:00,294.58,296.49,294.58,295.88,7587.0,294.58,296.49,294.58,295.88,7587.0
2022-06-16 09:45:00,295.94,297.63,295.6,296.1,4073.0,295.94,297.63,295.6,296.1,4073.0
2022-06-16 09:50:00,295.8,295.82,294.56,294.78,2412.0,295.8,295.82,294.56,294.78,2412.0
2022-06-16 09:55:00,294.9,295.15,294.3,294.52,3291.0,294.9,295.15,294.3,294.52,3291.0
2022-06-16 10:00:00,294.42,294.42,292.99,292.99,1845.0,294.42,294.42,292.99,292.99,1845.0
2022-06-16 10:05:00,292.97,293.39,292.37,293.39,1600.0,292.97,293.39,292.37,293.39,1600.0
2022-06-16 10:10:00,293.65,293.72,292.53,292.79,3218.0,293.65,293.72,292.53,292.79,3218.0
2022-06-16 10:15:00,292.49,292.76,291.85,291.86,2100.0,292.49,292.76,291.85,291.86,2100.0
2022-06-16 10:20:00,292.07,292.46,291.54,292.46,1213.0,292.07,292.46,291.54,292.46,1213.0
2022-06-16 10:25:00,292.25,292.49,291.01,291.73,2466.0,292.25,292.49,291.01,291.73,2466.0
2022-06-16 10:30:00,291.11,291.31,290.83,290.94,1436.0,291.11,291.31,290.83,290.94,1436.0
2022-06-16 10:35:00,290.47,290.5,289.92,289.96,4815.0,290.47,290.5,289.92,289.96,4815.0
2022-06-16 10:40:00,289.75,290.03,289.38,289.52,6322.0,289.75,290.03,289.38,289.52,6322.0
2022-06-16 10:45:00,289.49,289.49,288.31,288.31,6729.0,289.49,289.49,288.31,288.31,6729.0
2022-06-16 10:50:00,288.3,288.99,288.23,288.65,7161.0,288.3,288.99,288.23,288.65,7161.0
2022-06-16 10:55:00,288.91,289.18,288.31,288.31,18752.0,288.91,289.18,288.31,288.31,18752.0
2022-06-16 11:00:00,288.61,288.93,288.61,288.9,1942.0,288.61,288.93,288.61,288.9,1942.0
2022-06-16 11:05:00,288.75,288.75,288.26,288.64,1710.0,288.75,288.75,288.26,288.64,1710.0
2022-06-16 11:10:00,289.2,290.08,288.93,290.07,3313.0,289.2,290.08,288.93,290.07,3313.0
2022-06-16 11:15:00,290.57,290.79,289.73,289.73,10363.0,290.57,290.79,289.73,289.73,10363.0
2022-06-16 11:20:00,289.8,290.45,289.19,290.45,2667.0,289.8,290.45,289.19,290.45,2667.0
2022-06-16 11:25:00,291.01,291.22,291.01,291.12,1100.0,291.01,291.22,291.01,291.12,1100.0
2022-06-16 11:30:00,290.73,290.73,289.87,289.87,2580.0,290.73,290.73,289.87,289.87,2580.0
2022-06-16 11:35:00,289.71,290.08,289.14,290.01,4764.0,289.71,290.08,289.14,290.01,4764.0
2022-06-16 11:40:00,289.98,290.13,288.85,289.03,3204.0,289.98,290.13,288.85,289.03,3204.0
2022-06-16 11:45:00,289.19,289.63,288.96,289.58,9289.0,289.19,289.63,288.96,289.58,9289.0
2022-06-16 11:50:00,289.78,289.78,288.93,289.01,3244.0,289.78,289.78,288.93,289.01,3244.0
2022-06-16 11:55:00,289.01,289.76,289.01,289.76,1600.0,289.01,289.76,289.01,289.76,1600.0
2022-06-16 12:00:00,289.8,289.8,288.94,288.94,1000.0,289.8,289.8,288.94,288.94,1000.0
2022-06-16 12:05:00,288.96,289.09,288.56,288.65,2518.0,288.96,289.09,288.56,288.65,2518.0
2022-06-16 12:10:00,288.86,289.09,288.62,288.69,1300.0,288.86,289.09,288.62,288.69,1300.0
2022-06-16 12:15:00,288.85,289.71,288.85,289.55,3059.0,288.85,289.71,288.85,289.55,3059.0
2022-06-16 12:20:00,289.31,290.0,289.31,289.5,1540.0,289.31,290.0,289.31,289.5,1540.0
2022-06-16 12:25:00,289.86,290.05,289.52,290.05,1978.0,289.86,290.05,289.52,290.05,1978.0
2022-06-16 12:30:00,290.05,290.05,289.36,289.92,900.0,290.05,290.05,289.36,289.92,900.0
2022-06-16 12:35:00,289.66,289.66,289.1,289.33,1008.0,289.66,289.66,289.1,289.33,1008.0
2022-06-16 12:40:00,289.54,290.64,289.54,290.64,2309.0,289.54,290.64,289.54,290.64,2309.0
2022-06-16 12:45:00,290.39,290.88,290.25,290.87,11453.0,290.39,290.88,290.25,290.87,11453.0
2022-06-16 12:50:00,290.96,290.96,290.55,290.55,1300.0,290.96,290.96,290.55,290.55,1300.0
2022-06-16 12:55:00,290.2,290.31,290.09,290.21,2100.0,290.2,290.31,290.09,290.21,2100.0
2022-06-16 13:00:00,290.58,290.83,290.27,290.42,3300.0,290.58,290.83,290.27,290.42,3300.0
2022-06-16 13:05:00,290.42,291.14,290.08,290.88,3804.0,290.42,291.14,290.08,290.88,3804.0
2022-06-16 13:10:00,290.92,290.92,289.87,289.87,1200.0,290.92,290.92,289.87,289.87,1200.0
2022-06-16 13:15:00,290.14,290.14,289.55,289.94,3108.0,290.14,290.14,289.55,289.94,3108.0
2022-06-16 13:20:00,289.63,289.77,289.08,289.08,2690.0,289.63,289.77,289.08,289.08,2690.0
2022-06-16 13:25:00,288.8,290.12,288.8,289.99,8816.0,288.8,290.12,288.8,289.99,8816.0
2022-06-16 13:30:00,289.46,289.9,288.9,289.42,4923.0,289.46,289.9,288.9,289.42,4923.0
2022-06-16 13:35:00,289.09,289.09,288.38,288.84,1700.0,289.09,289.09,288.38,288.84,1700.0
2022-06-16 13:40:00,288.89,288.89,287.52,287.58,2114.0,288.89,288.89,287.52,287.58,2114.0
2022-06-16 13:45:00,287.56,287.59,287.31,287.58,3266.0,287.56,287.59,287.31,287.58,3266.0
2022-06-16 13:50:00,287.68,287.84,287.2,287.81,7349.0,287.68,287.84,287.2,287.81,7349.0
2022-06-16 13:55:00,287.78,287.92,287.34,287.43,3845.0,287.78,287.92,287.34,287.43,3845.0
2022-06-16 14:00:00,287.43,288.08,287.22,288.01,6541.0,287.43,288.08,287.22,288.01,6541.0
2022-06-16 14:05:00,287.86,287.92,286.87,287.07,3941.0,287.86,287.92,286.87,287.07,3941.0
2022-06-16 14:10:00,287.07,287.45,287.05,287.37,6800.0,287.07,287.45,287.05,287.37,6800.0
2022-06-16 14:15:00,287.45,287.8,287.05,287.76,5591.0,287.45,287.8,287.05,287.76,5591.0
2022-06-16 14:20:00,287.79,287.79,287.12,287.37,5686.0,287.79,287.79,287.12,287.37,5686.0
2022-06-16 14:25:00,287.27,287.34,286.95,287.21,3860.0,287.27,287.34,286.95,287.21,3860.0
2022-06-16 14:30:00,287.11,287.58,287.1,287.35,4000.0,287.11,287.58,287.1,287.35,4000.0
2022-06-16 14:35:00,287.35,287.82,287.18,287.63,4021.0,287.35,287.82,287.18,287.63,4021.0
2022-06-16 14:40:00,287.8,288.31,287.64,287.76,2917.0,287.8,288.31,287.64,287.76,2917.0
2022-06-16 14:45:00,288.01,288.01,286.69,286.91,3698.0,288.01,288.01,286.69,286.91,3698.0
2022-06-16 14:50:00,286.93,287.15,286.5,286.57,4446.0,286.93,287.15,286.5,286.57,4446.0
2022-06-16 14:55:00,286.31,287.38,286.3,287.24,5150.0,286.31,287.38,286.3,287.24,5150.0
2022-06-16 15:00:00,287.36,288.98,287.36,288.66,5470.0,287.36,288.98,287.36,288.66,5470.0
2022-06-16 15:05:00,288.53,289.3,288.07,289.26,11791.0,288.53,289.3,288.07,289.26,11791.0
2022-06-16 15:10:00,289.34,289.83,288.32,288.34,6850.0,289.34,289.83,288.32,288.34,6850.0
2022-06-16 15:15:00,288.15,288.55,288.0,288.55,2700.0,288.15,288.55,288.0,288.55,2700.0
2022-06-16 15:20:00,288.96,289.09,288.52,288.94,7148.0,288.96,289.09,288.52,288.94,7148.0
2022-06-16 15:25:00,288.83,289.5,288.72,288.96,5550.0,288.83,289.5,288.72,288.96,5550.0
2022-06-16 15:30:00,288.79,289.1,287.47,287.48,6095.0,288.79,289.1,287.47,287.48,6095.0
2022-06-16 15:35:00,287.6,287.92,287.37,287.86,5268.0,287.6,287.92,287.37,287.86,5268.0
2022-06-16 15:40:00,287.93,288.69,287.55,287.68,11082.0,287.93,288.69,287.55,287.68,11082.0
2022-06-16 15:45:00,287.59,287.93,287.12,287.2,28207.0,287.59,287.93,287.12,287.2,28207.0
2022-06-16 15:50:00,287.35,288.47,287.25,288.21,28662.0,287.35,288.47,287.25,288.21,28662.0
2022-06-16 15:55:00,288.29,289.63,287.98,289.6,70816.0,288.29,289.63,287.98,289.6,70816.0
2022-06-17 09:30:00,289.37,293.07,289.37,292.88,177817.0,289.37,293.07,289.37,292.88,177817.0
2022-06-17 09:35:00,293.73,294.04,292.91,293.53,4492.0,293.73,294.04,292.91,293.53,4492.0
2022-06-17 09:40:00,293.58,296.47,293.58,295.96,3523.0,293.58,296.47,293.58,295.96,3523.0
2022-06-17 09:45:00,295.47,296.22,294.9,295.78,3504.0,295.47,296.22,294.9,295.78,3504.0
2022-06-17 09:50:00,295.88,297.6,295.67,297.0,16102.0,295.88,297.6,295.67,297.0,16102.0
2022-06-17 09:55:00,297.0,297.46,295.83,296.31,11592.0,297.0,297.46,295.83,296.31,11592.0
2022-06-17 10:00:00,296.68,296.68,294.65,295.69,3532.0,296.68,296.68,294.65,295.69,3532.0
2022-06-17 10:05:00,295.84,296.2,294.94,295.07,3796.0,295.84,296.2,294.94,295.07,3796.0
2022-06-17 10:10:00,295.05,295.33,294.74,294.74,1907.0,295.05,295.33,294.74,294.74,1907.0
2022-06-17 10:15:00,294.97,294.97,293.01,293.01,2042.0,294.97,294.97,293.01,293.01,2042.0
2022-06-17 10:20:00,293.15,293.3,292.15,292.29,2959.0,293.15,293.3,292.15,292.29,2959.0
2022-06-17 10:25:00,292.47,293.32,292.34,292.9,2751.0,292.47,293.32,292.34,292.9,2751.0
2022-06-17 10:30:00,292.88,292.98,290.79,290.79,3502.0,292.88,292.98,290.79,290.79,3502.0
2022-06-17 10:35:00,290.68,292.0,290.12,291.88,3695.0,290.68,292.0,290.12,291.88,3695.0
2022-06-17 10:40:00,292.0,292.16,291.82,291.83,2004.0,292.0,292.16,291.82,291.83,2004.0
2022-06-17 10:45:00,292.01,292.1,290.84,291.94,2440.0,292.01,292.1,290.84,291.94,2440.0
2022-06-17 10:50:00,291.68,292.24,291.68,292.05,1400.0,291.68,292.24,291.68,292.05,1400.0
2022-06-17 10:55:00,292.32,292.66,291.98,292.44,3812.0,292.32,292.66,291.98,292.44,3812.0
2022-06-17 11:00:00,292.11,293.72,291.27,293.68,3600.0,292.11,293.72,291.27,293.68,3600.0
2022-06-17 11:05:00,293.71,294.99,293.71,294.99,2500.0,293.71,294.99,293.71,294.99,2500.0
2022-06-17 11:10:00,295.24,295.34,294.66,294.79,1100.0,295.24,295.34,294.66,294.79,1100.0
2022-06-17 11:15:00,294.65,296.99,294.65,296.98,3682.0,294.65,296.99,294.65,296.98,3682.0
2022-06-17 11:20:00,296.28,296.28,295.29,295.4,1958.0,296.28,296.28,295.29,295.4,1958.0
2022-06-17 11:25:00,295.06,296.53,294.7,296.1,4325.0,295.06,296.53,294.7,296.1,4325.0
2022-06-17 11:30:00,296.51,296.81,295.87,295.87,2217.0,296.51,296.81,295.87,295.87,2217.0
2022-06-17 11:35:00,295.79,295.79,295.0,295.41,1711.0,295.79,295.79,295.0,295.41,1711.0
2022-06-17 11:40:00,295.63,295.77,294.71,294.72,400.0,295.63,295.77,294.71,294.72,400.0
2022-06-17 11:45:00,294.51,295.45,294.41,295.44,1385.0,294.51,295.45,294.41,295.44,1385.0
2022-06-17 11:50:00,295.33,295.33,294.04,294.59,2908.0,295.33,295.33,294.04,294.59,2908.0
2022-06-17 11:55:00,294.69,295.0,294.56,294.75,1801.0,294.69,295.0,294.56,294.75,1801.0
2022-06-17 12:00:00,294.39,294.6,293.92,294.31,13201.0,294.39,294.6,293.92,294.31,13201.0
2022-06-17 12:05:00,294.59,295.55,294.59,295.25,8787.0,294.59,295.55,294.59,295.25,8787.0
2022-06-17 12:10:00,295.54,296.29,294.99,296.0,3313.0,295.54,296.29,294.99,296.0,3313.0
2022-06-17 12:15:00,296.23,296.85,296.11,296.26,3500.0,296.23,296.85,296.11,296.26,3500.0
2022-06-17 12:20:00,296.26,296.67,296.06,296.66,4366.0,296.26,296.67,296.06,296.66,4366.0
2022-06-17 12:25:00,296.68,296.68,295.97,296.24,5743.0,296.68,296.68,295.97,296.24,5743.0
2022-06-17 12:30:00,296.39,296.63,295.86,296.6,2700.0,296.39,296.63,295.86,296.6,2700.0
2022-06-17 12:35:00,296.31,296.75,295.81,296.67,4424.0,296.31,296.75,295.81,296.67,4424.0
2022-06-17 12:40:00,296.75,297.0,296.2,297.0,2348.0,296.75,297.0,296.2,297.0,2348.0
2022-06-17 12:45:00,296.82,297.99,296.82,297.84,1628.0,296.82,297.99,296.82,297.84,1628.0
2022-06-17 12:50:00,297.5,297.5,296.35,296.63,2551.0,297.5,297.5,296.35,296.63,2551.0
2022-06-17 12:55:00,296.63,296.96,296.34,296.85,2019.0,296.63,296.96,296.34,296.85,2019.0
2022-06-17 13:00:00,297.08,297.5,297.05,297.37,2133.0,297.08,297.5,297.05,297.37,2133.0
2022-06-17 13:05:00,297.55,298.4,297.44,298.39,3445.0,297.55,298.4,297.44,298.39,3445.0
2022-06-17 13:10:00,298.53,299.69,298.2,299.0,10317.0,298.53,299.69,298.2,299.0,10317.0
2022-06-17 13:15:00,298.76,298.82,298.49,298.55,2090.0,298.76,298.82,298.49,298.55,2090.0
2022-06-17 13:20:00,298.54,298.93,298.37,298.93,3891.0,298.54,298.93,298.37,298.93,3891.0
2022-06-17 13:25:00,298.77,299.23,298.68,298.88,4872.0,298.77,299.23,298.68,298.88,4872.0
2022-06-17 13:30:00,298.91,299.1,298.82,299.1,3628.0,298.91,299.1,298.82,299.1,3628.0
2022-06-17 13:35:00,299.67,299.85,298.83,298.98,1726.0,299.67,299.85,298.83,298.98,1726.0
2022-06-17 13:40:00,299.01,299.59,298.99,299.24,19555.0,299.01,299.59,298.99,299.24,19555.0
2022-06-17 13:45:00,299.07,299.11,298.19,298.99,3300.0,299.07,299.11,298.19,298.99,3300.0
2022-06-17 13:50:00,298.98,299.47,298.88,299.19,3242.0,298.98,299.47,298.88,299.19,3242.0
2022-06-17 13:55:00,299.23,299.71,299.03,299.4,6824.0,299.23,299.71,299.03,299.4,6824.0
2022-06-17 14:00:00,299.31,300.2,299.31,299.77,5570.0,299.31,300.2,299.31,299.77,5570.0
2022-06-17 14:05:00,299.59,299.97,299.08,299.8,3796.0,299.59,299.97,299.08,299.8,3796.0
2022-06-17 14:10:00,299.64,299.81,299.06,299.81,4366.0,299.64,299.81,299.06,299.81,4366.0
2022-06-17 14:15:00,299.78,299.94,299.45,299.84,3626.0,299.78,299.94,299.45,299.84,3626.0
2022-06-17 14:20:00,299.85,299.94,299.52,299.94,3760.0,299.85,299.94,299.52,299.94,3760.0
2022-06-17 14:25:00,299.83,300.05,299.45,299.59,4514.0,299.83,300.05,299.45,299.59,4514.0
2022-06-17 14:30:00,299.35,299.54,298.81,299.43,5734.0,299.35,299.54,298.81,299.43,5734.0
2022-06-17 14:35:00,299.41,300.58,299.4,300.53,4506.0,299.41,300.58,299.4,300.53,4506.0
2022-06-17 14:40:00,300.67,301.39,300.56,300.56,4627.0,300.67,301.39,300.56,300.56,4627.0
2022-06-17 14:45:00,300.66,300.73,300.28,300.43,5977.0,300.66,300.73,300.28,300.43,5977.0
2022-06-17 14:50:00,300.3,300.54,300.23,300.4,7692.0,300.3,300.54,300.23,300.4,7692.0
2022-06-17 14:55:00,300.44,300.75,299.93,299.94,3332.0,300.44,300.75,299.93,299.94,3332.0
2022-06-17 15:00:00,300.09,300.66,299.93,300.1,7407.0,300.09,300.66,299.93,300.1,7407.0
2022-06-17 15:05:00,300.16,300.29,299.49,299.5,9585.0,300.16,300.29,299.49,299.5,9585.0
2022-06-17 15:10:00,299.43,299.62,298.0,298.14,15112.0,299.43,299.62,298.0,298.14,15112.0
2022-06-17 15:15:00,298.26,299.45,297.98,299.29,13015.0,298.26,299.45,297.98,299.29,13015.0
2022-06-17 15:20:00,299.31,300.63,299.31,300.55,12551.0,299.31,300.63,299.31,300.55,12551.0
2022-06-17 15:25:00,300.45,300.98,300.13,300.22,7025.0,300.45,300.98,300.13,300.22,7025.0
2022-06-17 15:30:00,300.27,300.27,298.86,299.13,12840.0,300.27,300.27,298.86,299.13,12840.0
2022-06-17 15:35:00,299.15,299.29,298.7,299.01,6694.0,299.15,299.29,298.7,299.01,6694.0
2022-06-17 15:40:00,299.16,299.21,297.02,297.18,26167.0,299.16,299.21,297.02,297.18,26167.0
2022-06-17 15:45:00,297.14,297.32,296.54,297.02,15838.0,297.14,297.32,296.54,297.02,15838.0
2022-06-17 15:50:00,296.9,297.37,295.56,296.75,29174.0,296.9,297.37,295.56,296.75,29174.0
2022-06-17 15:55:00,296.85,297.48,296.12,296.13,139636.0,296.85,297.48,296.12,296.13,139636.0
2022-06-21 09:30:00,299.9,302.2,299.56,302.01,30767.0,299.9,302.2,299.56,302.01,30767.0
2022-06-21 09:35:00,302.32,303.09,300.95,301.68,37702.0,302.32,303.09,300.95,301.68,37702.0
2022-06-21 09:40:00,301.68,304.48,301.67,304.44,7570.0,301.68,304.48,301.67,304.44,7570.0
2022-06-21 09:45:00,304.07,304.25,303.0,303.0,4439.0,304.07,304.25,303.0,303.0,4439.0
2022-06-21 09:50:00,303.14,304.25,303.0,303.98,2904.0,303.14,304.25,303.0,303.98,2904.0
2022-06-21 09:55:00,303.77,305.17,303.23,305.14,6992.0,303.77,305.17,303.23,305.14,6992.0
2022-06-21 10:00:00,305.41,306.26,304.89,305.99,6325.0,305.41,306.26,304.89,305.99,6325.0
2022-06-21 10:05:00,305.54,305.54,304.26,304.26,1742.0,305.54,305.54,304.26,304.26,1742.0
2022-06-21 10:10:00,304.41,305.33,304.25,305.04,2438.0,304.41,305.33,304.25,305.04,2438.0
2022-06-21 10:15:00,305.02,305.02,303.7,303.7,1523.0,305.02,305.02,303.7,303.7,1523.0
2022-06-21 10:20:00,303.67,304.63,303.36,304.34,4285.0,303.67,304.63,303.36,304.34,4285.0
2022-06-21 10:25:00,304.35,304.46,303.27,303.9,7242.0,304.35,304.46,303.27,303.9,7242.0
2022-06-21 10:30:00,304.04,304.44,303.64,303.86,3416.0,304.04,304.44,303.64,303.86,3416.0
2022-06-21 10:35:00,303.87,303.87,302.75,302.75,1962.0,303.87,303.87,302.75,302.75,1962.0
2022-06-21 10:40:00,303.02,303.63,302.88,303.11,3300.0,303.02,303.63,302.88,303.11,3300.0
2022-06-21 10:45:00,303.18,304.12,303.0,303.38,3339.0,303.18,304.12,303.0,303.38,3339.0
2022-06-21 10:50:00,303.68,304.11,303.5,303.6,3954.0,303.68,304.11,303.5,303.6,3954.0
2022-06-21 10:55:00,304.22,304.22,303.84,304.0,3567.0,304.22,304.22,303.84,304.0,3567.0
2022-06-21 11:00:00,303.72,304.06,303.47,304.04,2100.0,303.72,304.06,303.47,304.04,2100.0
2022-06-21 11:05:00,304.1,304.1,303.37,303.51,5882.0,304.1,304.1,303.37,303.51,5882.0
2022-06-21 11:10:00,303.64,303.64,303.14,303.34,2824.0,303.64,303.64,303.14,303.34,2824.0
2022-06-21 11:15:00,303.33,303.7,303.07,303.63,4206.0,303.33,303.7,303.07,303.63,4206.0
2022-06-21 11:20:00,303.78,303.88,302.64,303.11,4093.0,303.78,303.88,302.64,303.11,4093.0
2022-06-21 11:25:00,303.27,303.29,303.08,303.29,1300.0,303.27,303.29,303.08,303.29,1300.0
2022-06-21 11:30:00,303.24,303.8,303.22,303.56,3834.0,303.24,303.8,303.22,303.56,3834.0
2022-06-21 11:35:00,303.63,303.76,302.99,303.2,3871.0,303.63,303.76,302.99,303.2,3871.0
2022-06-21 11:40:00,303.11,303.42,302.83,303.22,3417.0,303.11,303.42,302.83,303.22,3417.0
2022-06-21 11:45:00,303.0,303.19,302.71,303.18,2200.0,303.0,303.19,302.71,303.18,2200.0
2022-06-21 11:50:00,303.3,303.34,302.85,303.01,3343.0,303.3,303.34,302.85,303.01,3343.0
2022-06-21 11:55:00,303.07,303.46,303.0,303.0,2197.0,303.07,303.46,303.0,303.0,2197.0
2022-06-21 12:00:00,303.1,303.45,303.06,303.15,2894.0,303.1,303.45,303.06,303.15,2894.0
2022-06-21 12:05:00,303.15,303.15,302.1,302.1,2179.0,303.15,303.15,302.1,302.1,2179.0
2022-06-21 12:10:00,302.39,302.83,302.22,302.83,1347.0,302.39,302.83,302.22,302.83,1347.0
2022-06-21 12:15:00,302.93,303.27,302.86,303.15,4180.0,302.93,303.27,302.86,303.15,4180.0
2022-06-21 12:20:00,303.23,303.23,302.87,303.11,2600.0,303.23,303.23,302.87,303.11,2600.0
2022-06-21 12:25:00,302.67,302.91,302.25,302.48,2700.0,302.67,302.91,302.25,302.48,2700.0
2022-06-21 12:30:00,302.18,302.83,302.16,302.82,2055.0,302.18,302.83,302.16,302.82,2055.0
2022-06-21 12:35:00,302.96,303.2,302.7,303.09,2608.0,302.96,303.2,302.7,303.09,2608.0
2022-06-21 12:40:00,303.11,303.24,302.86,303.06,1200.0,303.11,303.24,302.86,303.06,1200.0
2022-06-21 12:45:00,302.99,303.38,302.91,303.05,1920.0,302.99,303.38,302.91,303.05,1920.0
2022-06-21 12:50:00,303.36,303.6,303.13,303.6,3240.0,303.36,303.6,303.13,303.6,3240.0
2022-06-21 12:55:00,303.5,303.67,303.31,303.62,1891.0,303.5,303.67,303.31,303.62,1891.0
2022-06-21 13:00:00,303.54,303.78,303.27,303.27,1717.0,303.54,303.78,303.27,303.27,1717.0
2022-06-21 13:05:00,303.21,303.33,302.95,302.99,2600.0,303.21,303.33,302.95,302.99,2600.0
2022-06-21 13:10:00,303.26,303.63,303.13,303.47,4190.0,303.26,303.63,303.13,303.47,4190.0
2022-06-21 13:15:00,303.44,303.44,302.87,302.96,2005.0,303.44,303.44,302.87,302.96,2005.0
2022-06-21 13:20:00,303.04,303.29,302.87,303.27,5973.0,303.04,303.29,302.87,303.27,5973.0
2022-06-21 13:25:00,303.3,303.52,302.85,302.86,3043.0,303.3,303.52,302.85,302.86,3043.0
2022-06-21 13:30:00,303.0,303.44,302.93,303.25,1772.0,303.0,303.44,302.93,303.25,1772.0
2022-06-21 13:35:00,303.19,303.26,302.79,302.79,1394.0,303.19,303.26,302.79,302.79,1394.0
2022-06-21 13:40:00,302.5,302.87,302.37,302.87,3398.0,302.5,302.87,302.37,302.87,3398.0
2022-06-21 13:45:00,302.8,302.8,302.5,302.71,2996.0,302.8,302.8,302.5,302.71,2996.0
2022-06-21 13:50:00,302.87,302.87,302.64,302.66,1446.0,302.87,302.87,302.64,302.66,1446.0
2022-06-21 13:55:00,302.59,302.74,302.29,302.61,3806.0,302.59,302.74,302.29,302.61,3806.0
2022-06-21 14:00:00,302.45,302.51,302.15,302.27,2000.0,302.45,302.51,302.15,302.27,2000.0
2022-06-21 14:05:00,302.18,302.46,301.95,302.28,4070.0,302.18,302.46,301.95,302.28,4070.0
2022-06-21 14:10:00,302.4,302.51,301.74,301.74,1793.0,302.4,302.51,301.74,301.74,1793.0
2022-06-21 14:15:00,301.92,302.7,301.91,302.55,4281.0,301.92,302.7,301.91,302.55,4281.0
2022-06-21 14:20:00,302.53,303.06,302.52,302.59,4060.0,302.53,303.06,302.52,302.59,4060.0
2022-06-21 14:25:00,302.39,302.49,302.09,302.44,1854.0,302.39,302.49,302.09,302.44,1854.0
2022-06-21 14:30:00,302.44,302.59,302.39,302.59,2252.0,302.44,302.59,302.39,302.59,2252.0
2022-06-21 14:35:00,302.56,302.56,301.97,302.19,2500.0,302.56,302.56,301.97,302.19,2500.0
2022-06-21 14:40:00,302.15,302.72,302.12,302.46,2390.0,302.15,302.72,302.12,302.46,2390.0
2022-06-21 14:45:00,302.28,302.3,301.87,302.1,3952.0,302.28,302.3,301.87,302.1,3952.0
2022-06-21 14:50:00,302.21,302.8,302.2,302.8,4879.0,302.21,302.8,302.2,302.8,4879.0
2022-06-21 14:55:00,302.8,302.84,302.45,302.67,1802.0,302.8,302.84,302.45,302.67,1802.0
2022-06-21 15:00:00,302.6,303.2,302.6,302.91,2975.0,302.6,303.2,302.6,302.91,2975.0
2022-06-21 15:05:00,302.91,303.35,302.84,303.16,1601.0,302.91,303.35,302.84,303.16,1601.0
2022-06-21 15:10:00,303.35,303.56,303.17,303.44,3095.0,303.35,303.56,303.17,303.44,3095.0
2022-06-21 15:15:00,303.25,303.8,303.2,303.59,6846.0,303.25,303.8,303.2,303.59,6846.0
2022-06-21 15:20:00,303.4,303.57,303.0,303.36,2843.0,303.4,303.57,303.0,303.36,2843.0
2022-06-21 15:25:00,303.19,303.44,302.89,303.22,5983.0,303.19,303.44,302.89,303.22,5983.0
2022-06-21 15:30:00,303.53,303.56,303.14,303.27,5776.0,303.53,303.56,303.14,303.27,5776.0
2022-06-21 15:35:00,303.16,303.32,302.74,302.75,5269.0,303.16,303.32,302.74,302.75,5269.0
2022-06-21 15:40:00,302.98,303.2,302.71,302.94,6446.0,302.98,303.2,302.71,302.94,6446.0
2022-06-21 15:45:00,303.05,303.07,302.63,302.72,5008.0,303.05,303.07,302.63,302.72,5008.0
2022-06-21 15:50:00,302.86,303.37,302.42,302.7,22969.0,302.86,303.37,302.42,302.7,22969.0
2022-06-21 15:55:00,302.67,302.67,301.68,302.22,25150.0,302.67,302.67,301.68,302.22,25150.0
2022-06-22 09:30:00,297.7,300.49,297.19,299.01,13538.0,297.7,300.49,297.19,299.01,13538.0
2022-06-22 09:35:00,298.05,300.45,298.05,299.23,3113.0,298.05,300.45,298.05,299.23,3113.0
2022-06-22 09:40:00,299.67,300.14,299.06,299.61,2196.0,299.67,300.14,299.06,299.61,2196.0
2022-06-22 09:45:00,301.06,301.06,298.94,299.22,6602.0,301.06,301.06,298.94,299.22,6602.0
2022-06-22 09:50:00,299.15,301.67,298.37,301.67,5786.0,299.15,301.67,298.37,301.67,5786.0
2022-06-22 09:55:00,301.84,302.15,301.14,301.5,2094.0,301.84,302.15,301.14,301.5,2094.0
2022-06-22 10:00:00,301.29,301.65,300.5,301.03,6562.0,301.29,301.65,300.5,301.03,6562.0
2022-06-22 10:05:00,300.58,302.13,300.35,301.69,3200.0,300.58,302.13,300.35,301.69,3200.0
2022-06-22 10:10:00,301.91,302.77,301.36,302.77,10375.0,301.91,302.77,301.36,302.77,10375.0
2022-06-22 10:15:00,302.89,303.75,302.44,303.0,5059.0,302.89,303.75,302.44,303.0,5059.0
2022-06-22 10:20:00,303.07,304.6,302.7,304.6,4805.0,303.07,304.6,302.7,304.6,4805.0
2022-06-22 10:25:00,304.32,304.88,304.24,304.33,6011.0,304.32,304.88,304.24,304.33,6011.0
2022-06-22 10:30:00,304.49,304.68,304.23,304.27,2223.0,304.49,304.68,304.23,304.27,2223.0
2022-06-22 10:35:00,304.25,305.15,303.87,304.47,4228.0,304.25,305.15,303.87,304.47,4228.0
2022-06-22 10:40:00,304.56,304.69,304.28,304.44,2400.0,304.56,304.69,304.28,304.44,2400.0
2022-06-22 10:45:00,303.85,303.85,302.8,303.33,4615.0,303.85,303.85,302.8,303.33,4615.0
2022-06-22 10:50:00,303.53,303.69,303.04,303.65,1569.0,303.53,303.69,303.04,303.65,1569.0
2022-06-22 10:55:00,303.48,304.03,303.48,304.03,1608.0,303.48,304.03,303.48,304.03,1608.0
2022-06-22 11:00:00,303.02,303.55,302.99,303.54,3312.0,303.02,303.55,302.99,303.54,3312.0
2022-06-22 11:05:00,303.48,304.17,303.48,303.99,1600.0,303.48,304.17,303.48,303.99,1600.0
2022-06-22 11:10:00,304.0,304.4,304.0,304.4,1191.0,304.0,304.4,304.0,304.4,1191.0
2022-06-22 11:15:00,304.4,304.93,304.28,304.28,4969.0,304.4,304.93,304.28,304.28,4969.0
2022-06-22 11:20:00,304.34,304.58,304.2,304.51,1280.0,304.34,304.58,304.2,304.51,1280.0
2022-06-22 11:25:00,304.19,304.66,304.18,304.27,2366.0,304.19,304.66,304.18,304.27,2366.0
2022-06-22 11:30:00,304.29,304.92,304.29,304.5,11967.0,304.29,304.92,304.29,304.5,11967.0
2022-06-22 11:35:00,304.69,304.79,304.21,304.36,4808.0,304.69,304.79,304.21,304.36,4808.0
2022-06-22 11:40:00,304.31,304.32,302.76,303.1,6700.0,304.31,304.32,302.76,303.1,6700.0
2022-06-22 11:45:00,302.42,302.78,302.11,302.78,6050.0,302.42,302.78,302.11,302.78,6050.0
2022-06-22 11:50:00,303.19,303.19,302.57,302.77,2310.0,303.19,303.19,302.57,302.77,2310.0
2022-06-22 11:55:00,302.72,302.72,301.51,301.77,2402.0,302.72,302.72,301.51,301.77,2402.0
2022-06-22 12:00:00,301.81,302.84,301.77,301.77,4487.0,301.81,302.84,301.77,301.77,4487.0
2022-06-22 12:05:00,301.64,301.64,301.23,301.57,1041.0,301.64,301.64,301.23,301.57,1041.0
2022-06-22 12:10:00,301.65,301.91,301.65,301.84,902.0,301.65,301.91,301.65,301.84,902.0
2022-06-22 12:15:00,301.84,302.33,301.69,302.16,13152.0,301.84,302.33,301.69,302.16,13152.0
2022-06-22 12:20:00,302.18,302.3,301.98,301.98,1100.0,302.18,302.3,301.98,301.98,1100.0
2022-06-22 12:25:00,302.01,302.68,302.01,302.68,2127.0,302.01,302.68,302.01,302.68,2127.0
2022-06-22 12:30:00,302.51,303.87,302.51,303.61,6159.0,302.51,303.87,302.51,303.61,6159.0
2022-06-22 12:35:00,303.89,303.89,303.45,303.45,640.0,303.89,303.89,303.45,303.45,640.0
2022-06-22 12:40:00,303.75,304.09,303.55,303.83,1054.0,303.75,304.09,303.55,303.83,1054.0
2022-06-22 12:45:00,303.69,303.69,303.0,303.1,2965.0,303.69,303.69,303.0,303.1,2965.0
2022-06-22 12:50:00,303.34,303.34,303.03,303.03,300.0,303.34,303.34,303.03,303.03,300.0
2022-06-22 12:55:00,303.38,303.96,303.21,303.96,2918.0,303.38,303.96,303.21,303.96,2918.0
2022-06-22 13:00:00,303.54,303.54,303.19,303.19,1066.0,303.54,303.54,303.19,303.19,1066.0
2022-06-22 13:05:00,303.65,303.76,303.54,303.55,1505.0,303.65,303.76,303.54,303.55,1505.0
2022-06-22 13:10:00,303.54,303.56,303.49,303.49,1777.0,303.54,303.56,303.49,303.49,1777.0
2022-06-22 13:15:00,303.69,303.69,303.51,303.51,4104.0,303.69,303.69,303.51,303.51,4104.0
2022-06-22 13:20:00,303.44,303.6,303.4,303.51,4137.0,303.44,303.6,303.4,303.51,4137.0
2022-06-22 13:25:00,303.47,303.51,303.15,303.3,2793.0,303.47,303.51,303.15,303.3,2793.0
2022-06-22 13:30:00,303.05,303.26,303.05,303.16,1800.0,303.05,303.26,303.05,303.16,1800.0
2022-06-22 13:35:00,303.0,303.52,303.0,303.52,2100.0,303.0,303.52,303.0,303.52,2100.0
2022-06-22 13:40:00,303.46,303.56,303.29,303.5,2300.0,303.46,303.56,303.29,303.5,2300.0
2022-06-22 13:45:00,303.4,303.53,303.31,303.5,2671.0,303.4,303.53,303.31,303.5,2671.0
2022-06-22 13:50:00,303.42,303.45,302.89,302.89,2500.0,303.42,303.45,302.89,302.89,2500.0
2022-06-22 13:55:00,303.05,303.05,302.67,302.92,1327.0,303.05,303.05,302.67,302.92,1327.0
2022-06-22 14:00:00,303.06,303.29,302.96,303.23,825.0,303.06,303.29,302.96,303.23,825.0
2022-06-22 14:05:00,303.31,304.07,303.31,304.05,2734.0,303.31,304.07,303.31,304.05,2734.0
2022-06-22 14:10:00,303.86,304.0,303.82,303.95,1800.0,303.86,304.0,303.82,303.95,1800.0
2022-06-22 14:15:00,303.81,304.3,303.78,303.82,3235.0,303.81,304.3,303.78,303.82,3235.0
2022-06-22 14:20:00,303.98,303.98,303.32,303.56,1738.0,303.98,303.98,303.32,303.56,1738.0
2022-06-22 14:25:00,303.37,303.37,302.86,302.86,2300.0,303.37,303.37,302.86,302.86,2300.0
2022-06-22 14:30:00,302.85,303.22,302.79,303.14,1715.0,302.85,303.22,302.79,303.14,1715.0
2022-06-22 14:35:00,303.25,303.37,303.11,303.29,1934.0,303.25,303.37,303.11,303.29,1934.0
2022-06-22 14:40:00,303.46,303.46,303.04,303.29,1185.0,303.46,303.46,303.04,303.29,1185.0
2022-06-22 14:45:00,303.29,303.57,302.84,302.84,4200.0,303.29,303.57,302.84,302.84,4200.0
2022-06-22 14:50:00,302.84,303.06,302.68,303.06,1000.0,302.84,303.06,302.68,303.06,1000.0
2022-06-22 14:55:00,303.13,303.41,303.13,303.28,1317.0,303.13,303.41,303.13,303.28,1317.0
2022-06-22 15:00:00,303.18,303.62,302.71,303.62,3799.0,303.18,303.62,302.71,303.62,3799.0
2022-06-22 15:05:00,303.54,303.6,303.19,303.19,1920.0,303.54,303.6,303.19,303.19,1920.0
2022-06-22 15:10:00,303.25,303.31,302.77,303.1,5990.0,303.25,303.31,302.77,303.1,5990.0
2022-06-22 15:15:00,303.18,303.25,302.66,302.79,3167.0,303.18,303.25,302.66,302.79,3167.0
2022-06-22 15:20:00,302.79,302.81,302.3,302.53,3087.0,302.79,302.81,302.3,302.53,3087.0
2022-06-22 15:25:00,302.21,302.3,301.14,301.53,4096.0,302.21,302.3,301.14,301.53,4096.0
2022-06-22 15:30:00,301.36,301.58,300.95,301.05,3700.0,301.36,301.58,300.95,301.05,3700.0
2022-06-22 15:35:00,301.05,301.05,300.56,300.91,3200.0,301.05,301.05,300.56,300.91,3200.0
2022-06-22 15:40:00,301.09,301.32,300.46,301.31,5441.0,301.09,301.32,300.46,301.31,5441.0
2022-06-22 15:45:00,301.24,301.28,300.32,300.56,8514.0,301.24,301.28,300.32,300.56,8514.0
2022-06-22 15:50:00,300.71,302.36,300.35,302.17,16311.0,300.71,302.36,300.35,302.17,16311.0
2022-06-22 15:55:00,302.21,302.52,301.28,301.4,37455.0,302.21,302.52,301.28,301.4,37455.0
2022-06-23 09:30:00,305.07,305.07,303.0,303.86,10724.0,305.07,305.07,303.0,303.86,10724.0
2022-06-23 09:35:00,303.86,303.86,301.63,301.8,2344.0,303.86,303.86,301.63,301.8,2344.0
2022-06-23 09:40:00,301.71,303.42,301.71,302.63,3746.0,301.71,303.42,301.71,302.63,3746.0
2022-06-23 09:45:00,302.25,305.08,301.99,303.89,2804.0,302.25,305.08,301.99,303.89,2804.0
2022-06-23 09:50:00,304.09,304.22,302.69,303.31,3184.0,304.09,304.22,302.69,303.31,3184.0
2022-06-23 09:55:00,303.14,307.05,303.13,306.7,2566.0,303.14,307.05,303.13,306.7,2566.0
2022-06-23 10:00:00,306.81,307.49,306.44,306.99,2749.0,306.81,307.49,306.44,306.99,2749.0
2022-06-23 10:05:00,306.91,307.4,305.72,305.72,1581.0,306.91,307.4,305.72,305.72,1581.0
2022-06-23 10:10:00,305.4,306.4,305.4,305.88,800.0,305.4,306.4,305.4,305.88,800.0
2022-06-23 10:15:00,305.35,306.67,305.35,306.38,4374.0,305.35,306.67,305.35,306.38,4374.0
2022-06-23 10:20:00,306.71,307.05,306.18,306.18,1931.0,306.71,307.05,306.18,306.18,1931.0
2022-06-23 10:25:00,306.45,306.94,305.86,305.86,2200.0,306.45,306.94,305.86,305.86,2200.0
2022-06-23 10:30:00,306.0,306.41,305.68,306.37,5200.0,306.0,306.41,305.68,306.37,5200.0
2022-06-23 10:35:00,305.94,306.61,305.51,306.61,4336.0,305.94,306.61,305.51,306.61,4336.0
2022-06-23 10:40:00,306.77,307.55,306.77,306.94,7512.0,306.77,307.55,306.77,306.94,7512.0
2022-06-23 10:45:00,306.86,307.03,306.23,306.23,3300.0,306.86,307.03,306.23,306.23,3300.0
2022-06-23 10:50:00,306.15,306.54,306.12,306.46,2608.0,306.15,306.54,306.12,306.46,2608.0
2022-06-23 10:55:00,306.72,307.52,306.72,307.3,3041.0,306.72,307.52,306.72,307.3,3041.0
2022-06-23 11:00:00,307.29,307.29,306.25,306.26,2066.0,307.29,307.29,306.25,306.26,2066.0
2022-06-23 11:05:00,305.76,306.32,305.67,306.14,1600.0,305.76,306.32,305.67,306.14,1600.0
2022-06-23 11:10:00,306.14,307.68,306.14,307.68,4992.0,306.14,307.68,306.14,307.68,4992.0
2022-06-23 11:15:00,307.66,307.93,307.54,307.85,2300.0,307.66,307.93,307.54,307.85,2300.0
2022-06-23 11:20:00,308.05,308.57,307.63,308.57,5596.0,308.05,308.57,307.63,308.57,5596.0
2022-06-23 11:25:00,308.44,309.04,308.28,308.8,6911.0,308.44,309.04,308.28,308.8,6911.0
2022-06-23 11:30:00,309.04,309.38,307.82,307.82,5871.0,309.04,309.38,307.82,307.82,5871.0
2022-06-23 11:35:00,307.93,308.02,307.38,307.9,4138.0,307.93,308.02,307.38,307.9,4138.0
2022-06-23 11:40:00,307.24,308.09,307.24,307.91,1904.0,307.24,308.09,307.24,307.91,1904.0
2022-06-23 11:45:00,308.01,308.01,307.51,307.76,2283.0,308.01,308.01,307.51,307.76,2283.0
2022-06-23 11:50:00,308.22,308.48,308.14,308.48,2905.0,308.22,308.48,308.14,308.48,2905.0
2022-06-23 11:55:00,307.77,307.82,307.05,307.06,2727.0,307.77,307.82,307.05,307.06,2727.0
2022-06-23 12:00:00,307.05,307.05,305.75,305.75,1649.0,307.05,307.05,305.75,305.75,1649.0
2022-06-23 12:05:00,305.84,306.39,305.66,306.2,1500.0,305.84,306.39,305.66,306.2,1500.0
2022-06-23 12:10:00,306.18,306.55,305.94,306.55,1872.0,306.18,306.55,305.94,306.55,1872.0
2022-06-23 12:15:00,306.41,307.24,306.41,306.84,3411.0,306.41,307.24,306.41,306.84,3411.0
2022-06-23 12:20:00,307.29,307.44,306.76,307.04,2095.0,307.29,307.44,306.76,307.04,2095.0
2022-06-23 12:25:00,306.89,307.51,306.8,306.96,3033.0,306.89,307.51,306.8,306.96,3033.0
2022-06-23 12:30:00,306.85,306.85,306.24,306.24,1390.0,306.85,306.85,306.24,306.24,1390.0
2022-06-23 12:35:00,306.36,306.6,305.53,305.54,6100.0,306.36,306.6,305.53,305.54,6100.0
2022-06-23 12:40:00,305.47,305.93,305.36,305.86,2800.0,305.47,305.93,305.36,305.86,2800.0
2022-06-23 12:45:00,305.86,306.27,305.6,306.17,6443.0,305.86,306.27,305.6,306.17,6443.0
2022-06-23 12:50:00,305.86,306.08,305.15,305.65,2140.0,305.86,306.08,305.15,305.65,2140.0
2022-06-23 12:55:00,305.47,305.66,305.47,305.6,1224.0,305.47,305.66,305.47,305.6,1224.0
2022-06-23 13:00:00,305.45,305.53,304.75,305.41,3289.0,305.45,305.53,304.75,305.41,3289.0
2022-06-23 13:05:00,305.58,306.5,305.49,306.36,2007.0,305.58,306.5,305.49,306.36,2007.0
2022-06-23 13:10:00,306.6,306.77,306.5,306.64,1400.0,306.6,306.77,306.5,306.64,1400.0
2022-06-23 13:15:00,306.5,306.94,306.5,306.94,1507.0,306.5,306.94,306.5,306.94,1507.0
2022-06-23 13:20:00,306.75,307.46,306.59,307.02,3002.0,306.75,307.46,306.59,307.02,3002.0
2022-06-23 13:25:00,307.07,307.07,306.37,306.6,2800.0,307.07,307.07,306.37,306.6,2800.0
2022-06-23 13:30:00,306.74,307.25,306.74,306.88,1326.0,306.74,307.25,306.74,306.88,1326.0
2022-06-23 13:35:00,306.82,307.52,306.62,306.71,2300.0,306.82,307.52,306.62,306.71,2300.0
2022-06-23 13:40:00,306.69,307.29,306.61,307.19,4433.0,306.69,307.29,306.61,307.19,4433.0
2022-06-23 13:45:00,307.16,307.83,307.16,307.74,2100.0,307.16,307.83,307.16,307.74,2100.0
2022-06-23 13:50:00,307.92,308.43,307.92,308.43,1800.0,307.92,308.43,307.92,308.43,1800.0
2022-06-23 13:55:00,308.59,308.66,308.1,308.35,2000.0,308.59,308.66,308.1,308.35,2000.0
2022-06-23 14:00:00,308.35,308.8,308.31,308.41,2739.0,308.35,308.8,308.31,308.41,2739.0
2022-06-23 14:05:00,308.46,308.65,308.36,308.49,1469.0,308.46,308.65,308.36,308.49,1469.0
2022-06-23 14:10:00,308.64,308.81,308.32,308.4,4562.0,308.64,308.81,308.32,308.4,4562.0
2022-06-23 14:15:00,308.25,308.35,307.9,308.12,5200.0,308.25,308.35,307.9,308.12,5200.0
2022-06-23 14:20:00,308.28,308.59,308.03,308.39,4462.0,308.28,308.59,308.03,308.39,4462.0
2022-06-23 14:25:00,308.67,309.0,308.56,308.85,6157.0,308.67,309.0,308.56,308.85,6157.0
2022-06-23 14:30:00,308.73,309.59,308.69,309.59,3127.0,308.73,309.59,308.69,309.59,3127.0
2022-06-23 14:35:00,309.58,309.59,309.26,309.36,3119.0,309.58,309.59,309.26,309.36,3119.0
2022-06-23 14:40:00,309.51,309.51,309.26,309.3,2900.0,309.51,309.51,309.26,309.3,2900.0
2022-06-23 14:45:00,309.3,309.3,308.67,308.68,1900.0,309.3,309.3,308.67,308.68,1900.0
2022-06-23 14:50:00,308.95,309.02,308.76,309.0,1900.0,308.95,309.02,308.76,309.0,1900.0
2022-06-23 14:55:00,308.95,309.1,308.83,309.02,1762.0,308.95,309.1,308.83,309.02,1762.0
2022-06-23 15:00:00,308.93,309.2,308.55,308.74,7600.0,308.93,309.2,308.55,308.74,7600.0
2022-06-23 15:05:00,308.78,309.46,308.78,308.99,2179.0,308.78,309.46,308.78,308.99,2179.0
2022-06-23 15:10:00,309.1,309.1,308.8,308.88,4802.0,309.1,309.1,308.8,308.88,4802.0
2022-06-23 15:15:00,308.95,308.96,307.91,308.45,4200.0,308.95,308.96,307.91,308.45,4200.0
2022-06-23 15:20:00,308.36,308.53,308.29,308.4,2734.0,308.36,308.53,308.29,308.4,2734.0
2022-06-23 15:25:00,308.47,308.95,308.47,308.62,5317.0,308.47,308.95,308.47,308.62,5317.0
2022-06-23 15:30:00,308.79,309.41,308.68,309.41,12284.0,308.79,309.41,308.68,309.41,12284.0
2022-06-23 15:35:00,309.35,309.35,308.49,308.49,4605.0,309.35,309.35,308.49,308.49,4605.0
2022-06-23 15:40:00,308.72,309.29,308.7,308.91,8462.0,308.72,309.29,308.7,308.91,8462.0
2022-06-23 15:45:00,308.86,309.44,308.84,309.33,7874.0,308.86,309.44,308.84,309.33,7874.0
2022-06-23 15:50:00,309.59,309.93,308.77,309.15,16320.0,309.59,309.93,308.77,309.15,16320.0
2022-06-23 15:55:00,309.11,309.43,308.89,309.24,37797.0,309.11,309.43,308.89,309.24,37797.0
2022-06-24 09:30:00,313.26,313.93,311.1,312.62,16859.0,313.26,313.93,311.1,312.62,16859.0
2022-06-24 09:35:00,313.39,313.59,312.02,313.2,8778.0,313.39,313.59,312.02,313.2,8778.0
2022-06-24 09:40:00,312.68,313.83,312.66,312.66,4216.0,312.68,313.83,312.66,312.66,4216.0
2022-06-24 09:45:00,312.95,313.65,312.24,312.75,7976.0,312.95,313.65,312.24,312.75,7976.0
2022-06-24 09:50:00,312.84,313.94,312.84,313.66,5420.0,312.84,313.94,312.84,313.66,5420.0
2022-06-24 09:55:00,313.49,313.8,312.62,313.8,2600.0,313.49,313.8,312.62,313.8,2600.0
2022-06-24 10:00:00,313.66,316.63,313.66,315.65,3564.0,313.66,316.63,313.66,315.65,3564.0
2022-06-24 10:05:00,316.01,316.59,315.33,316.31,1775.0,316.01,316.59,315.33,316.31,1775.0
2022-06-24 10:10:00,316.16,316.37,315.39,316.34,2829.0,316.16,316.37,315.39,316.34,2829.0
2022-06-24 10:15:00,316.52,316.98,316.17,316.55,2717.0,316.52,316.98,316.17,316.55,2717.0
2022-06-24 10:20:00,316.31,316.7,316.06,316.34,2523.0,316.31,316.7,316.06,316.34,2523.0
2022-06-24 10:25:00,316.49,316.65,315.9,316.17,2000.0,316.49,316.65,315.9,316.17,2000.0
2022-06-24 10:30:00,315.84,316.62,315.83,316.04,1400.0,315.84,316.62,315.83,316.04,1400.0
2022-06-24 10:35:00,315.92,316.02,314.95,314.95,2000.0,315.92,316.02,314.95,314.95,2000.0
2022-06-24 10:40:00,315.0,315.14,313.89,314.4,2598.0,315.0,315.14,313.89,314.4,2598.0
2022-06-24 10:45:00,314.16,315.08,314.16,314.74,4611.0,314.16,315.08,314.16,314.74,4611.0
2022-06-24 10:50:00,314.76,314.76,314.19,314.3,8151.0,314.76,314.76,314.19,314.3,8151.0
2022-06-24 10:55:00,314.16,314.9,313.87,314.43,3516.0,314.16,314.9,313.87,314.43,3516.0
2022-06-24 11:00:00,314.0,314.55,313.78,314.55,1226.0,314.0,314.55,313.78,314.55,1226.0
2022-06-24 11:05:00,314.45,314.69,314.06,314.19,2300.0,314.45,314.69,314.06,314.19,2300.0
2022-06-24 11:10:00,313.56,313.57,312.54,312.87,2474.0,313.56,313.57,312.54,312.87,2474.0
2022-06-24 11:15:00,312.6,312.93,311.67,311.78,4464.0,312.6,312.93,311.67,311.78,4464.0
2022-06-24 11:20:00,311.79,312.26,311.79,312.13,1911.0,311.79,312.26,311.79,312.13,1911.0
2022-06-24 11:25:00,312.34,312.98,312.28,312.89,1901.0,312.34,312.98,312.28,312.89,1901.0
2022-06-24 11:30:00,312.51,312.95,312.51,312.62,1191.0,312.51,312.95,312.51,312.62,1191.0
2022-06-24 11:35:00,312.4,313.01,312.4,312.85,1400.0,312.4,313.01,312.4,312.85,1400.0
2022-06-24 11:40:00,312.78,313.55,312.77,313.33,1079.0,312.78,313.55,312.77,313.33,1079.0
2022-06-24 11:45:00,312.79,313.34,312.79,313.31,2546.0,312.79,313.34,312.79,313.31,2546.0
2022-06-24 11:50:00,313.25,313.41,313.08,313.09,1543.0,313.25,313.41,313.08,313.09,1543.0
2022-06-24 11:55:00,313.33,313.39,312.95,313.29,2540.0,313.33,313.39,312.95,313.29,2540.0
2022-06-24 12:00:00,313.37,313.74,313.27,313.53,3815.0,313.37,313.74,313.27,313.53,3815.0
2022-06-24 12:05:00,313.46,313.96,313.37,313.75,5171.0,313.46,313.96,313.37,313.75,5171.0
2022-06-24 12:10:00,313.96,313.96,313.69,313.8,500.0,313.96,313.96,313.69,313.8,500.0
2022-06-24 12:15:00,313.66,314.3,313.66,314.2,2100.0,313.66,314.3,313.66,314.2,2100.0
2022-06-24 12:20:00,314.29,314.3,313.73,314.3,1982.0,314.29,314.3,313.73,314.3,1982.0
2022-06-24 12:25:00,314.31,314.66,314.3,314.3,800.0,314.31,314.66,314.3,314.3,800.0
2022-06-24 12:30:00,314.28,314.37,313.96,314.0,1600.0,314.28,314.37,313.96,314.0,1600.0
2022-06-24 12:35:00,314.14,314.37,314.01,314.37,2590.0,314.14,314.37,314.01,314.37,2590.0
2022-06-24 12:40:00,314.26,315.4,314.26,315.4,2300.0,314.26,315.4,314.26,315.4,2300.0
2022-06-24 12:45:00,315.13,315.22,314.74,314.74,1548.0,315.13,315.22,314.74,314.74,1548.0
2022-06-24 12:50:00,314.91,315.17,314.89,314.89,2583.0,314.91,315.17,314.89,314.89,2583.0
2022-06-24 12:55:00,314.7,314.87,314.65,314.87,700.0,314.7,314.87,314.65,314.87,700.0
2022-06-24 13:00:00,314.74,314.77,314.56,314.7,1847.0,314.74,314.77,314.56,314.7,1847.0
2022-06-24 13:05:00,314.47,314.64,314.31,314.46,1600.0,314.47,314.64,314.31,314.46,1600.0
2022-06-24 13:10:00,314.57,314.78,314.54,314.78,1300.0,314.57,314.78,314.54,314.78,1300.0
2022-06-24 13:15:00,314.73,314.74,314.55,314.56,1400.0,314.73,314.74,314.55,314.56,1400.0
2022-06-24 13:20:00,314.61,314.76,314.56,314.56,1720.0,314.61,314.76,314.56,314.56,1720.0
2022-06-24 13:25:00,314.62,314.62,314.09,314.19,1400.0,314.62,314.62,314.09,314.19,1400.0
2022-06-24 13:30:00,314.12,314.55,313.95,314.35,2837.0,314.12,314.55,313.95,314.35,2837.0
2022-06-24 13:35:00,314.46,314.56,314.2,314.56,5030.0,314.46,314.56,314.2,314.56,5030.0
2022-06-24 13:40:00,314.3,314.49,314.3,314.45,700.0,314.3,314.49,314.3,314.45,700.0
2022-06-24 13:45:00,314.17,314.24,313.8,313.89,1200.0,314.17,314.24,313.8,313.89,1200.0
2022-06-24 13:50:00,313.77,313.93,313.39,313.45,2800.0,313.77,313.93,313.39,313.45,2800.0
2022-06-24 13:55:00,313.43,313.96,313.42,313.74,2954.0,313.43,313.96,313.42,313.74,2954.0
2022-06-24 14:00:00,313.64,313.86,313.59,313.62,3217.0,313.64,313.86,313.59,313.62,3217.0
2022-06-24 14:05:00,313.58,313.77,313.42,313.42,1500.0,313.58,313.77,313.42,313.42,1500.0
2022-06-24 14:10:00,313.63,314.25,313.59,313.85,4651.0,313.63,314.25,313.59,313.85,4651.0
2022-06-24 14:15:00,313.8,314.27,313.8,314.27,1822.0,313.8,314.27,313.8,314.27,1822.0
2022-06-24 14:20:00,314.29,314.31,314.04,314.25,2600.0,314.29,314.31,314.04,314.25,2600.0
2022-06-24 14:25:00,314.25,314.31,313.91,314.02,2700.0,314.25,314.31,313.91,314.02,2700.0
2022-06-24 14:30:00,313.97,314.37,313.85,314.37,2100.0,313.97,314.37,313.85,314.37,2100.0
2022-06-24 14:35:00,314.3,314.3,314.01,314.01,4949.0,314.3,314.3,314.01,314.01,4949.0
2022-06-24 14:40:00,314.02,314.4,313.95,314.36,4100.0,314.02,314.4,313.95,314.36,4100.0
2022-06-24 14:45:00,314.41,314.83,314.41,314.8,2600.0,314.41,314.83,314.41,314.8,2600.0
2022-06-24 14:50:00,314.86,314.86,314.58,314.67,6550.0,314.86,314.86,314.58,314.67,6550.0
2022-06-24 14:55:00,314.63,315.12,314.62,315.12,2825.0,314.63,315.12,314.62,315.12,2825.0
2022-06-24 15:00:00,315.08,315.18,314.81,315.01,3900.0,315.08,315.18,314.81,315.01,3900.0
2022-06-24 15:05:00,315.04,315.66,314.98,315.36,6048.0,315.04,315.66,314.98,315.36,6048.0
2022-06-24 15:10:00,315.37,315.37,314.74,315.0,5321.0,315.37,315.37,314.74,315.0,5321.0
2022-06-24 15:15:00,314.88,315.33,314.82,315.04,5022.0,314.88,315.33,314.82,315.04,5022.0
2022-06-24 15:20:00,315.1,315.7,315.1,315.47,4650.0,315.1,315.7,315.1,315.47,4650.0
2022-06-24 15:25:00,315.64,315.72,315.21,315.61,4800.0,315.64,315.72,315.21,315.61,4800.0
2022-06-24 15:30:00,315.59,315.74,315.03,315.14,6867.0,315.59,315.74,315.03,315.14,6867.0
2022-06-24 15:35:00,315.12,315.82,315.11,315.81,6065.0,315.12,315.82,315.11,315.81,6065.0
2022-06-24 15:40:00,315.78,316.1,315.65,316.1,6469.0,315.78,316.1,315.65,316.1,6469.0
2022-06-24 15:45:00,316.04,316.39,315.89,316.17,13212.0,316.04,316.39,315.89,316.17,13212.0
2022-06-24 15:50:00,316.25,318.58,316.16,318.15,28918.0,316.25,318.58,316.16,318.15,28918.0
2022-06-24 15:55:00,318.03,318.04,317.22,317.47,74300.0,318.03,318.04,317.22,317.47,74300.0
2022-06-27 09:30:00,315.09,317.21,313.79,315.46,17900.0,315.09,317.21,313.79,315.46,17900.0
2022-06-27 09:35:00,315.02,315.67,312.8,314.22,8188.0,315.02,315.67,312.8,314.22,8188.0
2022-06-27 09:40:00,313.81,313.91,311.6,311.98,8957.0,313.81,313.91,311.6,311.98,8957.0
2022-06-27 09:45:00,311.43,311.75,311.02,311.75,6073.0,311.43,311.75,311.02,311.75,6073.0
2022-06-27 09:50:00,311.18,313.44,310.81,313.39,4307.0,311.18,313.44,310.81,313.39,4307.0
2022-06-27 09:55:00,313.05,313.87,312.76,313.19,3325.0,313.05,313.87,312.76,313.19,3325.0
2022-06-27 10:00:00,313.43,315.8,313.33,315.65,4758.0,313.43,315.8,313.33,315.65,4758.0
2022-06-27 10:05:00,315.04,315.04,312.82,313.22,4011.0,315.04,315.04,312.82,313.22,4011.0
2022-06-27 10:10:00,313.5,313.87,312.95,313.43,4926.0,313.5,313.87,312.95,313.43,4926.0
2022-06-27 10:15:00,313.15,313.15,311.51,312.0,1800.0,313.15,313.15,311.51,312.0,1800.0
2022-06-27 10:20:00,312.55,313.08,312.45,312.5,5071.0,312.55,313.08,312.45,312.5,5071.0
2022-06-27 10:25:00,311.98,312.56,311.68,312.56,1700.0,311.98,312.56,311.68,312.56,1700.0
2022-06-27 10:30:00,313.01,313.9,312.9,313.9,1200.0,313.01,313.9,312.9,313.9,1200.0
2022-06-27 10:35:00,314.11,314.21,313.71,314.03,4753.0,314.11,314.21,313.71,314.03,4753.0
2022-06-27 10:40:00,314.13,315.35,314.02,314.86,4332.0,314.13,315.35,314.02,314.86,4332.0
2022-06-27 10:45:00,315.13,315.13,314.05,314.99,6131.0,315.13,315.13,314.05,314.99,6131.0
2022-06-27 10:50:00,315.06,315.48,315.06,315.45,5489.0,315.06,315.48,315.06,315.45,5489.0
2022-06-27 10:55:00,315.56,316.41,315.22,316.27,3600.0,315.56,316.41,315.22,316.27,3600.0
2022-06-27 11:00:00,316.16,316.34,315.94,316.08,3235.0,316.16,316.34,315.94,316.08,3235.0
2022-06-27 11:05:00,316.09,316.09,315.2,315.2,2300.0,316.09,316.09,315.2,315.2,2300.0
2022-06-27 11:10:00,314.95,315.24,314.73,315.07,3603.0,314.95,315.24,314.73,315.07,3603.0
2022-06-27 11:15:00,315.04,315.61,314.59,315.18,4300.0,315.04,315.61,314.59,315.18,4300.0
2022-06-27 11:20:00,315.28,315.66,315.18,315.66,4478.0,315.28,315.66,315.18,315.66,4478.0
2022-06-27 11:25:00,315.8,316.15,315.71,315.93,2700.0,315.8,316.15,315.71,315.93,2700.0
2022-06-27 11:30:00,315.63,315.77,315.15,315.24,5115.0,315.63,315.77,315.15,315.24,5115.0
2022-06-27 11:35:00,315.23,315.48,314.96,315.25,1584.0,315.23,315.48,314.96,315.25,1584.0
2022-06-27 11:40:00,315.44,316.12,315.44,316.06,3100.0,315.44,316.12,315.44,316.06,3100.0
2022-06-27 11:45:00,316.13,316.5,316.07,316.24,3100.0,316.13,316.5,316.07,316.24,3100.0
2022-06-27 11:50:00,316.02,316.59,315.99,316.15,3400.0,316.02,316.59,315.99,316.15,3400.0
2022-06-27 11:55:00,316.12,316.45,316.04,316.31,2860.0,316.12,316.45,316.04,316.31,2860.0
2022-06-27 12:00:00,316.31,316.31,315.04,315.24,1700.0,316.31,316.31,315.04,315.24,1700.0
2022-06-27 12:05:00,315.06,315.27,315.04,315.17,1276.0,315.06,315.27,315.04,315.17,1276.0
2022-06-27 12:10:00,315.34,315.78,315.19,315.78,1666.0,315.34,315.78,315.19,315.78,1666.0
2022-06-27 12:15:00,315.42,315.62,315.28,315.6,1500.0,315.42,315.62,315.28,315.6,1500.0
2022-06-27 12:20:00,315.55,315.69,314.38,314.53,1800.0,315.55,315.69,314.38,314.53,1800.0
2022-06-27 12:25:00,314.6,314.6,313.88,313.99,1501.0,314.6,314.6,313.88,313.99,1501.0
2022-06-27 12:30:00,313.79,313.79,313.28,313.69,1860.0,313.79,313.79,313.28,313.69,1860.0
2022-06-27 12:35:00,313.6,313.61,313.21,313.21,2900.0,313.6,313.61,313.21,313.21,2900.0
2022-06-27 12:40:00,313.25,313.34,313.13,313.29,1500.0,313.25,313.34,313.13,313.29,1500.0
2022-06-27 12:45:00,313.43,313.71,313.21,313.71,1100.0,313.43,313.71,313.21,313.71,1100.0
2022-06-27 12:50:00,313.44,313.72,313.43,313.52,1636.0,313.44,313.72,313.43,313.52,1636.0
2022-06-27 12:55:00,313.61,313.74,313.19,313.74,2600.0,313.61,313.74,313.19,313.74,2600.0
2022-06-27 13:00:00,313.87,314.06,313.06,313.67,4400.0,313.87,314.06,313.06,313.67,4400.0
2022-06-27 13:05:00,313.45,313.45,313.06,313.23,1500.0,313.45,313.45,313.06,313.23,1500.0
2022-06-27 13:10:00,313.44,314.1,313.44,314.1,3551.0,313.44,314.1,313.44,314.1,3551.0
2022-06-27 13:15:00,314.22,314.81,313.85,314.19,2962.0,314.22,314.81,313.85,314.19,2962.0
2022-06-27 13:20:00,314.12,314.81,314.02,314.72,2499.0,314.12,314.81,314.02,314.72,2499.0
2022-06-27 13:25:00,314.71,314.71,314.24,314.55,900.0,314.71,314.71,314.24,314.55,900.0
2022-06-27 13:30:00,314.55,314.55,314.11,314.11,1716.0,314.55,314.55,314.11,314.11,1716.0
2022-06-27 13:35:00,313.95,314.22,313.94,314.08,1700.0,313.95,314.22,313.94,314.08,1700.0
2022-06-27 13:40:00,314.38,314.38,313.27,313.42,1900.0,314.38,314.38,313.27,313.42,1900.0
2022-06-27 13:45:00,313.18,313.29,313.09,313.23,900.0,313.18,313.29,313.09,313.23,900.0
2022-06-27 13:50:00,313.21,313.38,312.91,312.98,2572.0,313.21,313.38,312.91,312.98,2572.0
2022-06-27 13:55:00,312.86,312.94,312.68,312.68,900.0,312.86,312.94,312.68,312.68,900.0
2022-06-27 14:00:00,312.84,312.9,312.37,312.8,500.0,312.84,312.9,312.37,312.8,500.0
2022-06-27 14:05:00,313.08,313.08,312.47,312.77,1400.0,313.08,313.08,312.47,312.77,1400.0
2022-06-27 14:10:00,312.54,312.76,312.3,312.75,2471.0,312.54,312.76,312.3,312.75,2471.0
2022-06-27 14:15:00,312.62,312.82,312.47,312.82,900.0,312.62,312.82,312.47,312.82,900.0
2022-06-27 14:20:00,312.86,313.03,312.8,312.81,2863.0,312.86,313.03,312.8,312.81,2863.0
2022-06-27 14:25:00,312.84,312.84,312.48,312.59,2364.0,312.84,312.84,312.48,312.59,2364.0
2022-06-27 14:30:00,312.59,313.12,312.39,313.12,4960.0,312.59,313.12,312.39,313.12,4960.0
2022-06-27 14:35:00,313.27,313.51,313.09,313.31,2725.0,313.27,313.51,313.09,313.31,2725.0
2022-06-27 14:40:00,313.18,313.18,312.75,312.75,2313.0,313.18,313.18,312.75,312.75,2313.0
2022-06-27 14:45:00,312.76,313.39,312.55,313.39,2600.0,312.76,313.39,312.55,313.39,2600.0
2022-06-27 14:50:00,313.19,313.2,312.59,312.76,1801.0,313.19,313.2,312.59,312.76,1801.0
2022-06-27 14:55:00,312.69,312.97,312.52,312.61,1200.0,312.69,312.97,312.52,312.61,1200.0
2022-06-27 15:00:00,312.37,312.37,311.65,311.7,800.0,312.37,312.37,311.65,311.7,800.0
2022-06-27 15:05:00,311.64,311.96,311.27,311.96,2130.0,311.64,311.96,311.27,311.96,2130.0
2022-06-27 15:10:00,312.14,312.75,312.13,312.75,2435.0,312.14,312.75,312.13,312.75,2435.0
2022-06-27 15:15:00,312.83,312.91,312.58,312.81,3146.0,312.83,312.91,312.58,312.81,3146.0
2022-06-27 15:20:00,312.58,312.58,312.17,312.31,1625.0,312.58,312.58,312.17,312.31,1625.0
2022-06-27 15:25:00,312.12,312.53,311.79,312.18,3651.0,312.12,312.53,311.79,312.18,3651.0
2022-06-27 15:30:00,312.16,312.16,311.77,312.06,3662.0,312.16,312.16,311.77,312.06,3662.0
2022-06-27 15:35:00,311.73,311.73,311.26,311.53,4083.0,311.73,311.73,311.26,311.53,4083.0
2022-06-27 15:40:00,311.41,312.92,311.41,312.83,7461.0,311.41,312.92,311.41,312.83,7461.0
2022-06-27 15:45:00,312.81,313.14,312.03,312.35,7458.0,312.81,313.14,312.03,312.35,7458.0
2022-06-27 15:50:00,311.96,311.96,310.23,310.57,13634.0,311.96,311.96,310.23,310.57,13634.0
2022-06-27 15:55:00,310.83,312.07,310.74,312.07,28405.0,310.83,312.07,310.74,312.07,28405.0
2022-06-28 09:30:00,312.02,313.74,311.64,313.61,8260.0,312.02,313.74,311.64,313.61,8260.0
2022-06-28 09:35:00,313.61,314.13,313.3,313.64,1611.0,313.61,314.13,313.3,313.64,1611.0
2022-06-28 09:40:00,313.27,314.12,313.14,313.48,1084.0,313.27,314.12,313.14,313.48,1084.0
2022-06-28 09:45:00,313.5,313.57,311.77,312.39,2400.0,313.5,313.57,311.77,312.39,2400.0
2022-06-28 09:50:00,312.49,312.72,311.79,312.72,1800.0,312.49,312.72,311.79,312.72,1800.0
2022-06-28 09:55:00,312.07,312.07,309.94,310.14,1908.0,312.07,312.07,309.94,310.14,1908.0
2022-06-28 10:00:00,310.74,311.56,309.48,309.52,4928.0,310.74,311.56,309.48,309.52,4928.0
2022-06-28 10:05:00,309.52,309.52,308.06,308.75,1749.0,309.52,309.52,308.06,308.75,1749.0
2022-06-28 10:10:00,309.3,310.11,309.3,310.11,1000.0,309.3,310.11,309.3,310.11,1000.0
2022-06-28 10:15:00,309.94,310.32,309.49,309.95,2305.0,309.94,310.32,309.49,309.95,2305.0
2022-06-28 10:20:00,309.95,309.95,309.09,309.63,600.0,309.95,309.95,309.09,309.63,600.0
2022-06-28 10:25:00,310.02,310.25,309.18,309.36,4651.0,310.02,310.25,309.18,309.36,4651.0
2022-06-28 10:30:00,308.69,308.86,307.58,308.09,2780.0,308.69,308.86,307.58,308.09,2780.0
2022-06-28 10:35:00,308.08,308.79,307.95,308.37,2675.0,308.08,308.79,307.95,308.37,2675.0
2022-06-28 10:40:00,308.39,308.4,307.27,307.78,2807.0,308.39,308.4,307.27,307.78,2807.0
2022-06-28 10:45:00,308.13,308.14,306.85,307.08,3421.0,308.13,308.14,306.85,307.08,3421.0
2022-06-28 10:50:00,307.41,307.7,307.01,307.36,1700.0,307.41,307.7,307.01,307.36,1700.0
2022-06-28 10:55:00,307.58,308.42,307.58,308.2,2608.0,307.58,308.42,307.58,308.2,2608.0
2022-06-28 11:00:00,308.01,308.05,307.35,307.53,4541.0,308.01,308.05,307.35,307.53,4541.0
2022-06-28 11:05:00,307.49,307.74,307.38,307.43,1966.0,307.49,307.74,307.38,307.43,1966.0
2022-06-28 11:10:00,307.64,308.68,307.44,308.68,2714.0,307.64,308.68,307.44,308.68,2714.0
2022-06-28 11:15:00,308.73,308.73,307.91,307.94,3556.0,308.73,308.73,307.91,307.94,3556.0
2022-06-28 11:20:00,307.93,307.93,306.83,306.84,2468.0,307.93,307.93,306.83,306.84,2468.0
2022-06-28 11:25:00,306.42,306.52,305.79,306.04,1430.0,306.42,306.52,305.79,306.04,1430.0
2022-06-28 11:30:00,305.97,306.41,305.9,306.19,2200.0,305.97,306.41,305.9,306.19,2200.0
2022-06-28 11:35:00,306.33,306.36,305.18,305.54,2400.0,306.33,306.36,305.18,305.54,2400.0
2022-06-28 11:40:00,305.41,305.41,304.4,304.4,2200.0,305.41,305.41,304.4,304.4,2200.0
2022-06-28 11:45:00,304.35,304.59,303.86,304.25,4100.0,304.35,304.59,303.86,304.25,4100.0
2022-06-28 11:50:00,304.08,304.28,303.36,303.59,5222.0,304.08,304.28,303.36,303.59,5222.0
2022-06-28 11:55:00,303.33,304.08,303.33,303.79,8651.0,303.33,304.08,303.33,303.79,8651.0
2022-06-28 12:00:00,303.47,303.84,302.77,302.77,2300.0,303.47,303.84,302.77,302.77,2300.0
2022-06-28 12:05:00,302.84,303.41,302.65,303.41,1300.0,302.84,303.41,302.65,303.41,1300.0
2022-06-28 12:10:00,303.37,303.93,303.36,303.9,1300.0,303.37,303.93,303.36,303.9,1300.0
2022-06-28 12:15:00,303.84,303.88,303.24,303.83,1600.0,303.84,303.88,303.24,303.83,1600.0
2022-06-28 12:20:00,303.83,304.47,303.83,304.04,3220.0,303.83,304.47,303.83,304.04,3220.0
2022-06-28 12:25:00,304.17,304.31,303.73,304.31,1523.0,304.17,304.31,303.73,304.31,1523.0
2022-06-28 12:30:00,304.31,304.43,303.15,303.15,1485.0,304.31,304.43,303.15,303.15,1485.0
2022-06-28 12:35:00,303.72,304.22,303.48,304.22,800.0,303.72,304.22,303.48,304.22,800.0
2022-06-28 12:40:00,304.32,304.72,304.32,304.72,968.0,304.32,304.72,304.32,304.72,968.0
2022-06-28 12:45:00,305.05,305.05,304.4,304.4,1900.0,305.05,305.05,304.4,304.4,1900.0
2022-06-28 12:50:00,304.4,304.57,304.23,304.23,600.0,304.4,304.57,304.23,304.23,600.0
2022-06-28 12:55:00,304.07,304.62,304.07,304.48,1700.0,304.07,304.62,304.07,304.48,1700.0
2022-06-28 13:00:00,304.42,304.42,303.4,303.9,2100.0,304.42,304.42,303.4,303.9,2100.0
2022-06-28 13:05:00,303.65,303.65,302.72,302.72,2728.0,303.65,303.65,302.72,302.72,2728.0
2022-06-28 13:10:00,302.72,303.34,302.68,303.13,6718.0,302.72,303.34,302.68,303.13,6718.0
2022-06-28 13:15:00,303.14,303.59,303.13,303.31,1340.0,303.14,303.59,303.13,303.31,1340.0
2022-06-28 13:20:00,303.16,303.43,302.73,303.43,1800.0,303.16,303.43,302.73,303.43,1800.0
2022-06-28 13:25:00,303.38,303.67,303.18,303.67,1300.0,303.38,303.67,303.18,303.67,1300.0
2022-06-28 13:30:00,303.82,303.99,303.82,303.97,1200.0,303.82,303.99,303.82,303.97,1200.0
2022-06-28 13:35:00,303.82,303.92,303.47,303.67,1350.0,303.82,303.92,303.47,303.67,1350.0
2022-06-28 13:40:00,303.77,304.23,303.7,304.19,1600.0,303.77,304.23,303.7,304.19,1600.0
2022-06-28 13:45:00,304.39,304.68,304.21,304.57,1600.0,304.39,304.68,304.21,304.57,1600.0
2022-06-28 13:50:00,304.82,304.82,304.51,304.51,600.0,304.82,304.82,304.51,304.51,600.0
2022-06-28 13:55:00,304.15,304.57,304.04,304.42,2600.0,304.15,304.57,304.04,304.42,2600.0
2022-06-28 14:00:00,304.11,304.74,304.11,304.26,1100.0,304.11,304.74,304.11,304.26,1100.0
2022-06-28 14:05:00,303.94,304.07,303.66,303.66,1300.0,303.94,304.07,303.66,303.66,1300.0
2022-06-28 14:10:00,303.77,303.97,303.52,303.6,837.0,303.77,303.97,303.52,303.6,837.0
2022-06-28 14:15:00,303.5,303.8,303.32,303.32,1418.0,303.5,303.8,303.32,303.32,1418.0
2022-06-28 14:20:00,303.2,303.3,303.12,303.23,1100.0,303.2,303.3,303.12,303.23,1100.0
2022-06-28 14:25:00,303.37,303.37,303.23,303.37,500.0,303.37,303.37,303.23,303.37,500.0
2022-06-28 14:30:00,303.38,303.38,303.0,303.01,1400.0,303.38,303.38,303.0,303.01,1400.0
2022-06-28 14:35:00,302.78,302.88,302.62,302.88,3127.0,302.78,302.88,302.62,302.88,3127.0
2022-06-28 14:40:00,302.89,303.43,302.72,303.43,1500.0,302.89,303.43,302.72,303.43,1500.0
2022-06-28 14:45:00,303.42,304.1,303.33,303.99,2000.0,303.42,304.1,303.33,303.99,2000.0
2022-06-28 14:50:00,303.87,303.87,303.69,303.72,1120.0,303.87,303.87,303.69,303.72,1120.0
2022-06-28 14:55:00,303.69,303.82,303.4,303.43,1624.0,303.69,303.82,303.4,303.43,1624.0
2022-06-28 15:00:00,303.13,303.45,302.49,302.68,2500.0,303.13,303.45,302.49,302.68,2500.0
2022-06-28 15:05:00,302.6,303.07,302.24,303.07,2823.0,302.6,303.07,302.24,303.07,2823.0
2022-06-28 15:10:00,303.14,303.44,302.6,303.44,9900.0,303.14,303.44,302.6,303.44,9900.0
2022-06-28 15:15:00,303.54,304.25,303.34,304.18,5810.0,303.54,304.25,303.34,304.18,5810.0
2022-06-28 15:20:00,304.27,304.47,303.95,304.4,4977.0,304.27,304.47,303.95,304.4,4977.0
2022-06-28 15:25:00,304.48,304.69,304.08,304.56,3076.0,304.48,304.69,304.08,304.56,3076.0
2022-06-28 15:30:00,304.52,304.99,304.42,304.68,6582.0,304.52,304.99,304.42,304.68,6582.0
2022-06-28 15:35:00,304.76,304.89,304.32,304.74,3724.0,304.76,304.89,304.32,304.74,3724.0
2022-06-28 15:40:00,304.92,304.92,304.32,304.4,5372.0,304.92,304.92,304.32,304.4,5372.0
2022-06-28 15:45:00,304.26,304.58,304.12,304.37,11400.0,304.26,304.58,304.12,304.37,11400.0
2022-06-28 15:50:00,304.21,304.64,303.69,304.59,20223.0,304.21,304.64,303.69,304.59,20223.0
2022-06-28 15:55:00,304.67,304.68,303.59,303.63,59994.0,304.67,304.68,303.59,303.63,59994.0
2022-06-29 09:30:00,304.42,306.9,303.54,304.35,40571.0,304.42,306.9,303.54,304.35,40571.0
2022-06-29 09:35:00,304.39,306.64,303.64,305.73,19315.0,304.39,306.64,303.64,305.73,19315.0
2022-06-29 09:40:00,305.41,306.56,305.26,305.53,11746.0,305.41,306.56,305.26,305.53,11746.0
2022-06-29 09:45:00,305.28,306.67,305.03,306.19,5739.0,305.28,306.67,305.03,306.19,5739.0
2022-06-29 09:50:00,306.19,308.84,306.0,308.1,26247.0,306.19,308.84,306.0,308.1,26247.0
2022-06-29 09:55:00,308.05,308.05,306.82,306.92,6900.0,308.05,308.05,306.82,306.92,6900.0
2022-06-29 10:00:00,306.41,309.54,306.29,308.63,24751.0,306.41,309.54,306.29,308.63,24751.0
2022-06-29 10:05:00,308.53,308.53,307.46,308.0,4300.0,308.53,308.53,307.46,308.0,4300.0
2022-06-29 10:10:00,307.84,308.36,306.73,306.92,3571.0,307.84,308.36,306.73,306.92,3571.0
2022-06-29 10:15:00,306.71,306.91,304.68,305.49,3904.0,306.71,306.91,304.68,305.49,3904.0
2022-06-29 10:20:00,305.29,305.44,304.49,304.63,3300.0,305.29,305.44,304.49,304.63,3300.0
2022-06-29 10:25:00,305.41,306.98,305.41,306.58,2100.0,305.41,306.98,305.41,306.58,2100.0
2022-06-29 10:30:00,306.49,307.75,306.21,307.16,2200.0,306.49,307.75,306.21,307.16,2200.0
2022-06-29 10:35:00,306.73,307.11,306.01,307.11,1500.0,306.73,307.11,306.01,307.11,1500.0
2022-06-29 10:40:00,307.42,309.09,307.27,308.49,13019.0,307.42,309.09,307.27,308.49,13019.0
2022-06-29 10:45:00,308.74,309.02,307.55,308.19,3905.0,308.74,309.02,307.55,308.19,3905.0
2022-06-29 10:50:00,308.0,308.39,307.1,307.17,6336.0,308.0,308.39,307.1,307.17,6336.0
2022-06-29 10:55:00,307.21,307.31,306.53,306.91,1800.0,307.21,307.31,306.53,306.91,1800.0
2022-06-29 11:00:00,306.6,306.82,305.79,306.26,2726.0,306.6,306.82,305.79,306.26,2726.0
2022-06-29 11:05:00,305.81,306.32,305.16,305.85,4247.0,305.81,306.32,305.16,305.85,4247.0
2022-06-29 11:10:00,305.91,306.59,305.83,305.93,1770.0,305.91,306.59,305.83,305.93,1770.0
2022-06-29 11:15:00,306.01,306.59,305.86,305.86,2200.0,306.01,306.59,305.86,305.86,2200.0
2022-06-29 11:20:00,305.9,306.16,305.45,305.81,1500.0,305.9,306.16,305.45,305.81,1500.0
2022-06-29 11:25:00,306.29,306.82,306.28,306.81,3304.0,306.29,306.82,306.28,306.81,3304.0
2022-06-29 11:30:00,306.8,306.91,305.86,306.32,5603.0,306.8,306.91,305.86,306.32,5603.0
2022-06-29 11:35:00,306.69,306.94,306.57,306.57,1800.0,306.69,306.94,306.57,306.57,1800.0
2022-06-29 11:40:00,306.69,307.08,305.91,306.05,3893.0,306.69,307.08,305.91,306.05,3893.0
2022-06-29 11:45:00,305.87,306.6,305.41,305.72,2700.0,305.87,306.6,305.41,305.72,2700.0
2022-06-29 11:50:00,305.76,306.2,305.44,305.76,10643.0,305.76,306.2,305.44,305.76,10643.0
2022-06-29 11:55:00,305.73,305.73,305.27,305.39,1500.0,305.73,305.73,305.27,305.39,1500.0
2022-06-29 12:00:00,305.51,305.71,304.87,305.0,2500.0,305.51,305.71,304.87,305.0,2500.0
2022-06-29 12:05:00,304.78,304.78,304.43,304.59,1900.0,304.78,304.78,304.43,304.59,1900.0
2022-06-29 12:10:00,304.29,304.29,304.02,304.13,997.0,304.29,304.29,304.02,304.13,997.0
2022-06-29 12:15:00,304.35,304.67,304.25,304.62,1656.0,304.35,304.67,304.25,304.62,1656.0
2022-06-29 12:20:00,304.74,304.77,304.0,304.08,1618.0,304.74,304.77,304.0,304.08,1618.0
2022-06-29 12:25:00,303.97,304.03,303.42,303.59,2915.0,303.97,304.03,303.42,303.59,2915.0
2022-06-29 12:30:00,303.61,304.01,303.4,303.81,1601.0,303.61,304.01,303.4,303.81,1601.0
2022-06-29 12:35:00,303.98,304.95,303.76,304.94,2300.0,303.98,304.95,303.76,304.94,2300.0
2022-06-29 12:40:00,304.95,304.95,304.49,304.88,1900.0,304.95,304.95,304.49,304.88,1900.0
2022-06-29 12:45:00,305.01,305.32,304.67,304.85,2800.0,305.01,305.32,304.67,304.85,2800.0
2022-06-29 12:50:00,304.97,305.42,304.83,305.15,2800.0,304.97,305.42,304.83,305.15,2800.0
2022-06-29 12:55:00,305.19,305.39,305.05,305.36,2807.0,305.19,305.39,305.05,305.36,2807.0
2022-06-29 13:00:00,305.31,305.66,305.25,305.32,2404.0,305.31,305.66,305.25,305.32,2404.0
2022-06-29 13:05:00,305.03,305.92,304.97,305.9,2100.0,305.03,305.92,304.97,305.9,2100.0
2022-06-29 13:10:00,306.12,306.23,304.75,304.81,2000.0,306.12,306.23,304.75,304.81,2000.0
2022-06-29 13:15:00,304.86,305.24,304.8,305.23,2352.0,304.86,305.24,304.8,305.23,2352.0
2022-06-29 13:20:00,305.37,305.79,305.18,305.46,2319.0,305.37,305.79,305.18,305.46,2319.0
2022-06-29 13:25:00,305.41,306.24,305.32,306.0,3700.0,305.41,306.24,305.32,306.0,3700.0
2022-06-29 13:30:00,305.94,305.94,305.56,305.85,2115.0,305.94,305.94,305.56,305.85,2115.0
2022-06-29 13:35:00,306.06,306.06,305.86,305.88,1600.0,306.06,306.06,305.86,305.88,1600.0
2022-06-29 13:40:00,305.89,306.21,305.89,306.04,2400.0,305.89,306.21,305.89,306.04,2400.0
2022-06-29 13:45:00,306.17,306.24,305.94,305.94,1500.0,306.17,306.24,305.94,305.94,1500.0
2022-06-29 13:50:00,306.08,306.27,305.99,306.19,1300.0,306.08,306.27,305.99,306.19,1300.0
2022-06-29 13:55:00,306.18,306.57,306.16,306.4,6474.0,306.18,306.57,306.16,306.4,6474.0
2022-06-29 14:00:00,306.33,307.0,306.33,306.99,2712.0,306.33,307.0,306.33,306.99,2712.0
2022-06-29 14:05:00,307.02,307.07,306.52,306.64,3371.0,307.02,307.07,306.52,306.64,3371.0
2022-06-29 14:10:00,306.7,306.8,306.45,306.45,2547.0,306.7,306.8,306.45,306.45,2547.0
2022-06-29 14:15:00,306.32,306.56,306.17,306.23,1400.0,306.32,306.56,306.17,306.23,1400.0
2022-06-29 14:20:00,305.88,306.18,305.8,306.09,2400.0,305.88,306.18,305.8,306.09,2400.0
2022-06-29 14:25:00,306.13,306.25,305.85,306.18,2700.0,306.13,306.25,305.85,306.18,2700.0
2022-06-29 14:30:00,306.02,306.05,305.39,305.56,1200.0,306.02,306.05,305.39,305.56,1200.0
2022-06-29 14:35:00,305.47,305.67,305.44,305.44,1482.0,305.47,305.67,305.44,305.44,1482.0
2022-06-29 14:40:00,305.26,305.26,305.04,305.17,912.0,305.26,305.26,305.04,305.17,912.0
2022-06-29 14:45:00,305.1,305.34,304.89,305.31,1469.0,305.1,305.34,304.89,305.31,1469.0
2022-06-29 14:50:00,304.97,305.34,304.97,305.28,1900.0,304.97,305.34,304.97,305.28,1900.0
2022-06-29 14:55:00,305.21,305.56,305.21,305.3,2603.0,305.21,305.56,305.21,305.3,2603.0
2022-06-29 15:00:00,305.36,305.49,304.71,305.48,10665.0,305.36,305.49,304.71,305.48,10665.0
2022-06-29 15:05:00,305.62,306.4,305.53,306.29,10688.0,305.62,306.4,305.53,306.29,10688.0
2022-06-29 15:10:00,306.11,306.11,305.45,305.77,3330.0,306.11,306.11,305.45,305.77,3330.0
2022-06-29 15:15:00,305.66,306.55,305.62,306.16,3794.0,305.66,306.55,305.62,306.16,3794.0
2022-06-29 15:20:00,306.06,306.28,305.82,306.28,3700.0,306.06,306.28,305.82,306.28,3700.0
2022-06-29 15:25:00,306.32,306.84,306.19,306.84,3206.0,306.32,306.84,306.19,306.84,3206.0
2022-06-29 15:30:00,306.66,306.66,305.42,305.42,2172.0,306.66,306.66,305.42,305.42,2172.0
2022-06-29 15:35:00,305.6,305.6,305.08,305.36,4175.0,305.6,305.6,305.08,305.36,4175.0
2022-06-29 15:40:00,305.32,305.66,304.92,305.66,5792.0,305.32,305.66,304.92,305.66,5792.0
2022-06-29 15:45:00,305.68,306.03,304.96,305.28,8103.0,305.68,306.03,304.96,305.28,8103.0
2022-06-29 15:50:00,305.48,305.93,305.11,305.63,15382.0,305.48,305.93,305.11,305.63,15382.0
2022-06-29 15:55:00,305.93,306.68,305.89,305.89,31297.0,305.93,306.68,305.89,305.89,31297.0
2022-06-30 09:30:00,301.23,304.85,301.23,303.48,12242.0,301.23,304.85,301.23,303.48,12242.0
2022-06-30 09:35:00,303.27,304.31,302.28,302.28,5875.0,303.27,304.31,302.28,302.28,5875.0
2022-06-30 09:40:00,301.63,302.46,301.12,301.8,4961.0,301.63,302.46,301.12,301.8,4961.0
2022-06-30 09:45:00,301.88,303.33,301.45,302.9,23468.0,301.88,303.33,301.45,302.9,23468.0
2022-06-30 09:50:00,302.87,302.87,301.46,301.99,8000.0,302.87,302.87,301.46,301.99,8000.0
2022-06-30 09:55:00,302.04,302.64,301.23,302.12,13526.0,302.04,302.64,301.23,302.12,13526.0
2022-06-30 10:00:00,301.99,302.1,300.75,300.75,9123.0,301.99,302.1,300.75,300.75,9123.0
2022-06-30 10:05:00,300.75,301.61,300.4,301.61,7259.0,300.75,301.61,300.4,301.61,7259.0
2022-06-30 10:10:00,302.0,302.2,301.7,302.15,3680.0,302.0,302.2,301.7,302.15,3680.0
2022-06-30 10:15:00,302.6,302.91,302.1,302.63,1805.0,302.6,302.91,302.1,302.63,1805.0
2022-06-30 10:20:00,302.6,302.74,302.12,302.28,2857.0,302.6,302.74,302.12,302.28,2857.0
2022-06-30 10:25:00,302.26,302.3,301.14,301.2,2148.0,302.26,302.3,301.14,301.2,2148.0
2022-06-30 10:30:00,301.24,303.28,301.04,303.27,4347.0,301.24,303.28,301.04,303.27,4347.0
2022-06-30 10:35:00,303.64,303.67,302.9,302.9,2100.0,303.64,303.67,302.9,302.9,2100.0
2022-06-30 10:40:00,302.89,303.14,302.08,302.08,7540.0,302.89,303.14,302.08,302.08,7540.0
2022-06-30 10:45:00,301.71,302.75,301.7,302.52,2200.0,301.71,302.75,301.7,302.52,2200.0
2022-06-30 10:50:00,302.3,303.69,302.19,303.69,4300.0,302.3,303.69,302.19,303.69,4300.0
2022-06-30 10:55:00,303.51,303.93,303.47,303.93,1200.0,303.51,303.93,303.47,303.93,1200.0
2022-06-30 11:00:00,303.72,303.72,302.51,302.51,1715.0,303.72,303.72,302.51,302.51,1715.0
2022-06-30 11:05:00,302.61,304.03,302.56,303.59,2929.0,302.61,304.03,302.56,303.59,2929.0
2022-06-30 11:10:00,304.0,304.04,303.52,303.82,1821.0,304.0,304.04,303.52,303.82,1821.0
2022-06-30 11:15:00,303.82,304.93,303.6,304.93,1960.0,303.82,304.93,303.6,304.93,1960.0
2022-06-30 11:20:00,305.01,305.77,304.82,305.44,2092.0,305.01,305.77,304.82,305.44,2092.0
2022-06-30 11:25:00,305.23,305.73,305.23,305.26,2525.0,305.23,305.73,305.23,305.26,2525.0
2022-06-30 11:30:00,305.31,305.31,304.68,304.89,2147.0,305.31,305.31,304.68,304.89,2147.0
2022-06-30 11:35:00,304.61,304.78,304.36,304.75,3000.0,304.61,304.78,304.36,304.75,3000.0
2022-06-30 11:40:00,304.62,304.66,304.07,304.39,1386.0,304.62,304.66,304.07,304.39,1386.0
2022-06-30 11:45:00,304.4,305.12,304.01,304.98,2028.0,304.4,305.12,304.01,304.98,2028.0
2022-06-30 11:50:00,304.35,305.1,304.18,305.1,1400.0,304.35,305.1,304.18,305.1,1400.0
2022-06-30 11:55:00,305.06,306.54,305.06,306.53,1800.0,305.06,306.54,305.06,306.53,1800.0
2022-06-30 12:00:00,306.26,306.27,305.59,305.76,1879.0,306.26,306.27,305.59,305.76,1879.0
2022-06-30 12:05:00,304.89,305.11,304.46,304.8,2600.0,304.89,305.11,304.46,304.8,2600.0
2022-06-30 12:10:00,304.8,305.42,304.8,305.42,500.0,304.8,305.42,304.8,305.42,500.0
2022-06-30 12:15:00,305.26,305.58,304.65,305.13,3427.0,305.26,305.58,304.65,305.13,3427.0
2022-06-30 12:20:00,305.22,306.61,305.21,306.6,3011.0,305.22,306.61,305.21,306.6,3011.0
2022-06-30 12:25:00,306.76,307.46,306.64,307.12,1939.0,306.76,307.46,306.64,307.12,1939.0
2022-06-30 12:30:00,307.5,307.93,307.49,307.52,1369.0,307.5,307.93,307.49,307.52,1369.0
2022-06-30 12:35:00,307.19,307.19,306.42,306.42,1930.0,307.19,307.19,306.42,306.42,1930.0
2022-06-30 12:40:00,306.42,306.93,306.32,306.93,1100.0,306.42,306.93,306.32,306.93,1100.0
2022-06-30 12:45:00,306.71,306.96,306.61,306.63,1300.0,306.71,306.96,306.61,306.63,1300.0
2022-06-30 12:50:00,306.44,306.82,306.23,306.67,1400.0,306.44,306.82,306.23,306.67,1400.0
2022-06-30 12:55:00,306.9,306.93,306.35,306.53,2016.0,306.9,306.93,306.35,306.53,2016.0
2022-06-30 13:00:00,306.55,306.94,306.54,306.94,1400.0,306.55,306.94,306.54,306.94,1400.0
2022-06-30 13:05:00,306.7,306.7,306.18,306.48,2926.0,306.7,306.7,306.18,306.48,2926.0
2022-06-30 13:10:00,306.19,306.51,305.26,305.26,3020.0,306.19,306.51,305.26,305.26,3020.0
2022-06-30 13:15:00,305.2,305.53,305.05,305.43,2300.0,305.2,305.53,305.05,305.43,2300.0
2022-06-30 13:20:00,305.48,306.43,305.42,306.43,1600.0,305.48,306.43,305.42,306.43,1600.0
2022-06-30 13:25:00,306.5,306.67,306.37,306.48,1100.0,306.5,306.67,306.37,306.48,1100.0
2022-06-30 13:30:00,306.5,306.93,306.47,306.75,1500.0,306.5,306.93,306.47,306.75,1500.0
2022-06-30 13:35:00,306.48,306.72,306.47,306.61,600.0,306.48,306.72,306.47,306.61,600.0
2022-06-30 13:40:00,306.82,307.01,305.72,305.72,4014.0,306.82,307.01,305.72,305.72,4014.0
2022-06-30 13:45:00,305.65,306.5,305.65,306.5,600.0,305.65,306.5,305.65,306.5,600.0
2022-06-30 13:50:00,306.76,307.2,306.76,306.9,800.0,306.76,307.2,306.76,306.9,800.0
2022-06-30 13:55:00,306.68,306.68,306.23,306.23,1200.0,306.68,306.68,306.23,306.23,1200.0
2022-06-30 14:00:00,306.4,306.51,306.29,306.4,1773.0,306.4,306.51,306.29,306.4,1773.0
2022-06-30 14:05:00,306.49,306.66,305.93,306.17,1500.0,306.49,306.66,305.93,306.17,1500.0
2022-06-30 14:10:00,305.68,306.26,305.68,305.88,2805.0,305.68,306.26,305.68,305.88,2805.0
2022-06-30 14:15:00,305.72,306.11,305.72,306.06,1450.0,305.72,306.11,305.72,306.06,1450.0
2022-06-30 14:20:00,305.95,306.17,305.01,305.01,2100.0,305.95,306.17,305.01,305.01,2100.0
2022-06-30 14:25:00,304.95,305.79,304.73,305.79,3521.0,304.95,305.79,304.73,305.79,3521.0
2022-06-30 14:30:00,305.66,305.87,305.08,305.47,2800.0,305.66,305.87,305.08,305.47,2800.0
2022-06-30 14:35:00,305.28,305.57,305.02,305.46,2368.0,305.28,305.57,305.02,305.46,2368.0
2022-06-30 14:40:00,305.22,305.22,303.92,304.13,2700.0,305.22,305.22,303.92,304.13,2700.0
2022-06-30 14:45:00,304.21,304.62,304.21,304.4,1848.0,304.21,304.62,304.21,304.4,1848.0
2022-06-30 14:50:00,304.28,304.28,303.4,303.41,1940.0,304.28,304.28,303.4,303.41,1940.0
2022-06-30 14:55:00,303.5,303.9,303.47,303.87,2300.0,303.5,303.9,303.47,303.87,2300.0
2022-06-30 15:00:00,303.87,304.08,303.5,303.74,4185.0,303.87,304.08,303.5,303.74,4185.0
2022-06-30 15:05:00,303.74,303.74,302.13,302.13,3625.0,303.74,303.74,302.13,302.13,3625.0
2022-06-30 15:10:00,302.17,302.72,302.08,302.58,6095.0,302.17,302.72,302.08,302.58,6095.0
2022-06-30 15:15:00,302.44,302.51,301.92,302.49,5641.0,302.44,302.51,301.92,302.49,5641.0
2022-06-30 15:20:00,302.63,303.26,302.63,303.16,5000.0,302.63,303.26,302.63,303.16,5000.0
2022-06-30 15:25:00,303.38,304.7,303.38,304.62,4209.0,303.38,304.7,303.38,304.62,4209.0
2022-06-30 15:30:00,304.79,305.74,304.79,305.67,8615.0,304.79,305.74,304.79,305.67,8615.0
2022-06-30 15:35:00,305.7,306.28,305.21,305.38,8107.0,305.7,306.28,305.21,305.38,8107.0
2022-06-30 15:40:00,305.45,305.62,304.55,304.62,7846.0,305.45,305.62,304.55,304.62,7846.0
2022-06-30 15:45:00,304.78,305.63,304.31,304.31,13513.0,304.78,305.63,304.31,304.31,13513.0
2022-06-30 15:50:00,304.04,304.55,301.85,302.76,29046.0,304.04,304.55,301.85,302.76,29046.0
2022-06-30 15:55:00,302.93,303.8,302.16,303.79,76218.0,302.93,303.8,302.16,303.79,76218.0
2022-07-01 09:30:00,301.9,303.25,300.4,300.8,18265.0,301.9,303.25,300.4,300.8,18265.0
2022-07-01 09:35:00,300.5,300.5,298.37,299.88,8000.0,300.5,300.5,298.37,299.88,8000.0
2022-07-01 09:40:00,300.12,301.76,299.69,300.05,7618.0,300.12,301.76,299.69,300.05,7618.0
2022-07-01 09:45:00,299.94,301.6,299.94,301.6,3381.0,299.94,301.6,299.94,301.6,3381.0
2022-07-01 09:50:00,301.06,303.02,300.81,303.02,2572.0,301.06,303.02,300.81,303.02,2572.0
2022-07-01 09:55:00,303.62,304.13,302.69,303.05,2500.0,303.62,304.13,302.69,303.05,2500.0
2022-07-01 10:00:00,303.07,303.93,303.0,303.28,4315.0,303.07,303.93,303.0,303.28,4315.0
2022-07-01 10:05:00,303.11,304.12,302.61,304.1,3777.0,303.11,304.12,302.61,304.1,3777.0
2022-07-01 10:10:00,303.71,303.76,301.39,301.57,7498.0,303.71,303.76,301.39,301.57,7498.0
2022-07-01 10:15:00,301.49,301.86,300.24,301.21,15066.0,301.49,301.86,300.24,301.21,15066.0
2022-07-01 10:20:00,301.53,301.6,299.71,299.72,4946.0,301.53,301.6,299.71,299.72,4946.0
2022-07-01 10:25:00,299.56,299.62,298.99,299.18,1500.0,299.56,299.62,298.99,299.18,1500.0
2022-07-01 10:30:00,299.14,299.35,298.14,298.18,2800.0,299.14,299.35,298.14,298.18,2800.0
2022-07-01 10:35:00,298.32,298.36,297.47,297.83,3000.0,298.32,298.36,297.47,297.83,3000.0
2022-07-01 10:40:00,297.47,298.63,297.46,298.63,1800.0,297.47,298.63,297.46,298.63,1800.0
2022-07-01 10:45:00,298.51,299.3,298.09,298.93,1812.0,298.51,299.3,298.09,298.93,1812.0
2022-07-01 10:50:00,298.72,298.72,297.39,297.99,5975.0,298.72,298.72,297.39,297.99,5975.0
2022-07-01 10:55:00,297.4,298.62,296.91,298.21,1828.0,297.4,298.62,296.91,298.21,1828.0
2022-07-01 11:00:00,297.84,298.02,297.22,297.62,2700.0,297.84,298.02,297.22,297.62,2700.0
2022-07-01 11:05:00,297.77,299.96,297.77,299.72,1900.0,297.77,299.96,297.77,299.72,1900.0
2022-07-01 11:10:00,299.65,299.7,298.89,299.21,2531.0,299.65,299.7,298.89,299.21,2531.0
2022-07-01 11:15:00,298.93,299.49,298.51,298.51,4486.0,298.93,299.49,298.51,298.51,4486.0
2022-07-01 11:20:00,298.55,298.76,298.0,298.3,3757.0,298.55,298.76,298.0,298.3,3757.0
2022-07-01 11:25:00,297.92,298.08,297.88,297.88,1000.0,297.92,298.08,297.88,297.88,1000.0
2022-07-01 11:30:00,298.06,298.48,298.06,298.48,2200.0,298.06,298.48,298.06,298.48,2200.0
2022-07-01 11:35:00,298.62,298.68,298.11,298.41,2406.0,298.62,298.68,298.11,298.41,2406.0
2022-07-01 11:40:00,298.62,298.89,298.01,298.31,2461.0,298.62,298.89,298.01,298.31,2461.0
2022-07-01 11:45:00,298.15,298.32,297.85,297.86,1600.0,298.15,298.32,297.85,297.86,1600.0
2022-07-01 11:50:00,297.34,297.34,296.13,296.13,1262.0,297.34,297.34,296.13,296.13,1262.0
2022-07-01 11:55:00,296.14,296.73,296.14,296.49,6530.0,296.14,296.73,296.14,296.49,6530.0
2022-07-01 12:00:00,296.21,296.46,295.99,296.46,1928.0,296.21,296.46,295.99,296.46,1928.0
2022-07-01 12:05:00,296.42,296.84,296.42,296.6,2979.0,296.42,296.84,296.42,296.6,2979.0
2022-07-01 12:10:00,296.69,296.69,296.29,296.52,2656.0,296.69,296.69,296.29,296.52,2656.0
2022-07-01 12:15:00,296.53,297.43,296.53,297.43,1100.0,296.53,297.43,296.53,297.43,1100.0
2022-07-01 12:20:00,297.19,297.58,297.19,297.44,1500.0,297.19,297.58,297.19,297.44,1500.0
2022-07-01 12:25:00,297.54,297.55,297.14,297.35,1318.0,297.54,297.55,297.14,297.35,1318.0
2022-07-01 12:30:00,297.51,297.57,297.02,297.24,4100.0,297.51,297.57,297.02,297.24,4100.0
2022-07-01 12:35:00,297.2,297.2,296.29,296.3,1757.0,297.2,297.2,296.29,296.3,1757.0
2022-07-01 12:40:00,296.45,296.69,296.38,296.55,1700.0,296.45,296.69,296.38,296.55,1700.0
2022-07-01 12:45:00,296.38,297.02,296.2,297.02,1700.0,296.38,297.02,296.2,297.02,1700.0
2022-07-01 12:50:00,297.12,297.18,296.54,296.6,1750.0,297.12,297.18,296.54,296.6,1750.0
2022-07-01 12:55:00,296.78,296.88,295.45,295.75,3950.0,296.78,296.88,295.45,295.75,3950.0
2022-07-01 13:00:00,295.54,295.82,295.5,295.7,3128.0,295.54,295.82,295.5,295.7,3128.0
2022-07-01 13:05:00,295.67,295.87,295.6,295.87,7558.0,295.67,295.87,295.6,295.87,7558.0
2022-07-01 13:10:00,295.86,296.49,295.82,296.49,3118.0,295.86,296.49,295.82,296.49,3118.0
2022-07-01 13:15:00,296.37,296.88,296.25,296.71,3225.0,296.37,296.88,296.25,296.71,3225.0
2022-07-01 13:20:00,296.65,296.81,296.47,296.71,1438.0,296.65,296.81,296.47,296.71,1438.0
2022-07-01 13:25:00,296.83,297.25,296.47,297.25,2100.0,296.83,297.25,296.47,297.25,2100.0
2022-07-01 13:30:00,297.38,297.61,297.23,297.43,2200.0,297.38,297.61,297.23,297.43,2200.0
2022-07-01 13:35:00,296.91,297.74,296.91,297.74,1991.0,296.91,297.74,296.91,297.74,1991.0
2022-07-01 13:40:00,297.4,297.92,297.4,297.53,1500.0,297.4,297.92,297.4,297.53,1500.0
2022-07-01 13:45:00,297.61,298.65,297.6,298.65,3800.0,297.61,298.65,297.6,298.65,3800.0
2022-07-01 13:50:00,298.54,299.0,298.47,298.83,3000.0,298.54,299.0,298.47,298.83,3000.0
2022-07-01 13:55:00,298.77,299.0,298.77,298.99,3400.0,298.77,299.0,298.77,298.99,3400.0
2022-07-01 14:00:00,299.17,299.27,298.2,298.21,3500.0,299.17,299.27,298.2,298.21,3500.0
2022-07-01 14:05:00,298.01,298.11,297.33,297.41,950.0,298.01,298.11,297.33,297.41,950.0
2022-07-01 14:10:00,297.35,298.08,297.31,298.06,1450.0,297.35,298.08,297.31,298.06,1450.0
2022-07-01 14:15:00,298.17,298.57,297.91,298.57,981.0,298.17,298.57,297.91,298.57,981.0
2022-07-01 14:20:00,298.35,299.38,298.35,299.38,14972.0,298.35,299.38,298.35,299.38,14972.0
2022-07-01 14:25:00,299.4,299.59,299.07,299.07,2200.0,299.4,299.59,299.07,299.07,2200.0
2022-07-01 14:30:00,298.97,299.37,298.96,299.12,1800.0,298.97,299.37,298.96,299.12,1800.0
2022-07-01 14:35:00,299.36,299.58,298.96,299.57,2400.0,299.36,299.58,298.96,299.57,2400.0
2022-07-01 14:40:00,299.44,299.58,299.44,299.54,1400.0,299.44,299.58,299.44,299.54,1400.0
2022-07-01 14:45:00,299.64,300.08,299.64,300.01,2456.0,299.64,300.08,299.64,300.01,2456.0
2022-07-01 14:50:00,300.02,300.12,299.47,299.63,3542.0,300.02,300.12,299.47,299.63,3542.0
2022-07-01 14:55:00,299.38,300.28,299.34,300.13,9700.0,299.38,300.28,299.34,300.13,9700.0
2022-07-01 15:00:00,300.08,300.3,299.2,299.32,5363.0,300.08,300.3,299.2,299.32,5363.0
2022-07-01 15:05:00,299.5,300.56,299.5,300.55,5500.0,299.5,300.56,299.5,300.55,5500.0
2022-07-01 15:10:00,300.48,300.53,300.23,300.28,4046.0,300.48,300.53,300.23,300.28,4046.0
2022-07-01 15:15:00,300.35,300.63,299.84,299.84,6515.0,300.35,300.63,299.84,299.84,6515.0
2022-07-01 15:20:00,299.87,299.87,299.32,299.72,3113.0,299.87,299.87,299.32,299.72,3113.0
2022-07-01 15:25:00,299.73,300.27,299.49,299.95,6184.0,299.73,300.27,299.49,299.95,6184.0
2022-07-01 15:30:00,299.8,300.54,299.79,300.5,3354.0,299.8,300.54,299.79,300.5,3354.0
2022-07-01 15:35:00,300.53,300.76,300.38,300.6,2200.0,300.53,300.76,300.38,300.6,2200.0
2022-07-01 15:40:00,300.75,300.98,300.35,300.98,12307.0,300.75,300.98,300.35,300.98,12307.0
2022-07-01 15:45:00,301.01,301.55,300.96,301.48,27204.0,301.01,301.55,300.96,301.48,27204.0
2022-07-01 15:50:00,301.46,301.58,300.34,301.22,31349.0,301.46,301.58,300.34,301.22,31349.0
2022-07-01 15:55:00,301.14,301.46,300.73,301.23,49531.0,301.14,301.46,300.73,301.23,49531.0
2022-07-05 09:30:00,297.63,298.8,296.83,297.38,17340.0,297.63,298.8,296.83,297.38,17340.0
2022-07-05 09:35:00,298.25,299.85,297.82,298.66,6126.0,298.25,299.85,297.82,298.66,6126.0
2022-07-05 09:40:00,298.13,298.44,297.61,297.81,3124.0,298.13,298.44,297.61,297.81,3124.0
2022-07-05 09:45:00,297.65,300.28,297.65,300.18,8860.0,297.65,300.28,297.65,300.18,8860.0
2022-07-05 09:50:00,299.89,300.12,298.61,298.97,6834.0,299.89,300.12,298.61,298.97,6834.0
2022-07-05 09:55:00,298.88,299.03,297.73,298.61,1400.0,298.88,299.03,297.73,298.61,1400.0
2022-07-05 10:00:00,298.81,298.84,296.86,296.86,3349.0,298.81,298.84,296.86,296.86,3349.0
2022-07-05 10:05:00,296.67,296.98,296.31,296.87,2311.0,296.67,296.98,296.31,296.87,2311.0
2022-07-05 10:10:00,296.56,299.75,296.56,299.75,4896.0,296.56,299.75,296.56,299.75,4896.0
2022-07-05 10:15:00,299.38,299.38,297.56,298.1,6685.0,299.38,299.38,297.56,298.1,6685.0
2022-07-05 10:20:00,298.15,298.95,298.15,298.73,3374.0,298.15,298.95,298.15,298.73,3374.0
2022-07-05 10:25:00,298.73,299.44,298.1,298.95,3140.0,298.73,299.44,298.1,298.95,3140.0
2022-07-05 10:30:00,298.88,300.0,298.61,299.84,2600.0,298.88,300.0,298.61,299.84,2600.0
2022-07-05 10:35:00,299.99,301.67,299.85,301.67,2915.0,299.99,301.67,299.85,301.67,2915.0
2022-07-05 10:40:00,301.67,302.0,301.52,301.66,4031.0,301.67,302.0,301.52,301.66,4031.0
2022-07-05 10:45:00,301.58,301.58,301.02,301.35,4372.0,301.58,301.58,301.02,301.35,4372.0
2022-07-05 10:50:00,301.14,301.32,300.77,301.12,1757.0,301.14,301.32,300.77,301.12,1757.0
2022-07-05 10:55:00,301.18,301.52,301.1,301.19,1905.0,301.18,301.52,301.1,301.19,1905.0
2022-07-05 11:00:00,301.06,301.15,300.02,300.5,3545.0,301.06,301.15,300.02,300.5,3545.0
2022-07-05 11:05:00,300.51,300.78,300.01,300.3,2236.0,300.51,300.78,300.01,300.3,2236.0
2022-07-05 11:10:00,300.73,300.78,299.91,300.17,3659.0,300.73,300.78,299.91,300.17,3659.0
2022-07-05 11:15:00,300.23,300.6,300.19,300.39,1644.0,300.23,300.6,300.19,300.39,1644.0
2022-07-05 11:20:00,300.66,300.89,299.55,299.89,2700.0,300.66,300.89,299.55,299.89,2700.0
2022-07-05 11:25:00,300.1,300.46,299.65,300.0,1700.0,300.1,300.46,299.65,300.0,1700.0
2022-07-05 11:30:00,299.46,300.41,299.46,300.35,1300.0,299.46,300.41,299.46,300.35,1300.0
2022-07-05 11:35:00,300.0,300.0,299.18,299.18,1300.0,300.0,300.0,299.18,299.18,1300.0
2022-07-05 11:40:00,299.72,300.03,299.72,299.93,400.0,299.72,300.03,299.72,299.93,400.0
2022-07-05 11:45:00,300.82,301.35,300.56,300.97,1542.0,300.82,301.35,300.56,300.97,1542.0
2022-07-05 11:50:00,301.13,301.13,300.23,300.56,2100.0,301.13,301.13,300.23,300.56,2100.0
2022-07-05 11:55:00,300.56,300.6,300.33,300.33,1000.0,300.56,300.6,300.33,300.33,1000.0
2022-07-05 12:00:00,300.31,300.42,299.21,299.21,2700.0,300.31,300.42,299.21,299.21,2700.0
2022-07-05 12:05:00,299.3,300.19,299.0,300.18,2040.0,299.3,300.19,299.0,300.18,2040.0
2022-07-05 12:10:00,300.18,300.88,300.16,300.22,2024.0,300.18,300.88,300.16,300.22,2024.0
2022-07-05 12:15:00,300.14,300.27,300.0,300.18,1690.0,300.14,300.27,300.0,300.18,1690.0
2022-07-05 12:20:00,300.63,301.42,300.62,301.42,2400.0,300.63,301.42,300.62,301.42,2400.0
2022-07-05 12:25:00,301.64,301.78,301.24,301.25,700.0,301.64,301.78,301.24,301.25,700.0
2022-07-05 12:30:00,301.37,301.37,301.01,301.01,1652.0,301.37,301.37,301.01,301.01,1652.0
2022-07-05 12:35:00,300.91,301.23,300.91,301.11,3894.0,300.91,301.23,300.91,301.11,3894.0
2022-07-05 12:40:00,301.11,301.48,300.78,300.96,3637.0,301.11,301.48,300.78,300.96,3637.0
2022-07-05 12:45:00,300.76,300.78,300.43,300.43,1900.0,300.76,300.78,300.43,300.43,1900.0
2022-07-05 12:50:00,300.53,301.01,300.45,301.01,3359.0,300.53,301.01,300.45,301.01,3359.0
2022-07-05 12:55:00,300.82,300.82,300.08,300.08,2108.0,300.82,300.82,300.08,300.08,2108.0
2022-07-05 13:00:00,300.04,300.32,299.76,300.22,5974.0,300.04,300.32,299.76,300.22,5974.0
2022-07-05 13:05:00,300.2,300.2,299.61,299.82,2218.0,300.2,300.2,299.61,299.82,2218.0
2022-07-05 13:10:00,299.88,300.05,299.85,299.85,2696.0,299.88,300.05,299.85,299.85,2696.0
2022-07-05 13:15:00,299.95,300.51,299.57,300.51,5238.0,299.95,300.51,299.57,300.51,5238.0
2022-07-05 13:20:00,300.81,300.85,300.41,300.41,3230.0,300.81,300.85,300.41,300.41,3230.0
2022-07-05 13:25:00,300.47,300.65,300.25,300.51,4455.0,300.47,300.65,300.25,300.51,4455.0
2022-07-05 13:30:00,300.57,301.03,300.32,301.0,8072.0,300.57,301.03,300.32,301.0,8072.0
2022-07-05 13:35:00,300.97,301.32,300.75,301.31,3597.0,300.97,301.32,300.75,301.31,3597.0
2022-07-05 13:40:00,301.33,301.36,300.81,300.85,2100.0,301.33,301.36,300.81,300.85,2100.0
2022-07-05 13:45:00,300.81,300.81,300.07,300.21,8408.0,300.81,300.81,300.07,300.21,8408.0
2022-07-05 13:50:00,300.52,300.68,300.52,300.54,1200.0,300.52,300.68,300.52,300.54,1200.0
2022-07-05 13:55:00,300.58,300.58,300.27,300.35,3343.0,300.58,300.58,300.27,300.35,3343.0
2022-07-05 14:00:00,300.09,300.59,299.96,300.59,2300.0,300.09,300.59,299.96,300.59,2300.0
2022-07-05 14:05:00,300.45,300.45,299.85,299.86,1900.0,300.45,300.45,299.85,299.86,1900.0
2022-07-05 14:10:00,300.17,300.35,299.87,299.96,2746.0,300.17,300.35,299.87,299.96,2746.0
2022-07-05 14:15:00,299.75,300.07,299.5,300.03,6538.0,299.75,300.07,299.5,300.03,6538.0
2022-07-05 14:20:00,300.04,300.6,300.04,300.56,2800.0,300.04,300.6,300.04,300.56,2800.0
2022-07-05 14:25:00,300.57,301.22,300.44,301.11,2901.0,300.57,301.22,300.44,301.11,2901.0
2022-07-05 14:30:00,301.21,302.26,301.12,302.25,6911.0,301.21,302.26,301.12,302.25,6911.0
2022-07-05 14:35:00,302.08,303.27,302.08,303.27,4800.0,302.08,303.27,302.08,303.27,4800.0
2022-07-05 14:40:00,303.21,303.21,302.73,302.8,4552.0,303.21,303.21,302.73,302.8,4552.0
2022-07-05 14:45:00,302.86,302.97,302.33,302.62,4608.0,302.86,302.97,302.33,302.62,4608.0
2022-07-05 14:50:00,302.47,302.52,301.83,302.13,7393.0,302.47,302.52,301.83,302.13,7393.0
2022-07-05 14:55:00,302.16,302.53,302.05,302.17,5533.0,302.16,302.53,302.05,302.17,5533.0
2022-07-05 15:00:00,302.12,302.2,301.47,301.69,3309.0,302.12,302.2,301.47,301.69,3309.0
2022-07-05 15:05:00,301.8,302.91,301.73,302.74,4923.0,301.8,302.91,301.73,302.74,4923.0
2022-07-05 15:10:00,302.67,302.93,302.44,302.81,4681.0,302.67,302.93,302.44,302.81,4681.0
2022-07-05 15:15:00,302.69,302.76,301.66,301.84,4625.0,302.69,302.76,301.66,301.84,4625.0
2022-07-05 15:20:00,301.99,302.88,301.99,302.85,4580.0,301.99,302.88,301.99,302.85,4580.0
2022-07-05 15:25:00,302.92,303.42,302.6,303.24,3921.0,302.92,303.42,302.6,303.24,3921.0
2022-07-05 15:30:00,303.32,303.75,303.0,303.7,5793.0,303.32,303.75,303.0,303.7,5793.0
2022-07-05 15:35:00,303.74,303.77,303.21,303.5,4999.0,303.74,303.77,303.21,303.5,4999.0
2022-07-05 15:40:00,303.5,303.51,302.79,302.87,11735.0,303.5,303.51,302.79,302.87,11735.0
2022-07-05 15:45:00,302.81,303.49,302.64,303.49,9079.0,302.81,303.49,302.64,303.49,9079.0
2022-07-05 15:50:00,303.3,303.31,302.31,302.7,11730.0,303.3,303.31,302.31,302.7,11730.0
2022-07-05 15:55:00,302.66,303.01,302.3,302.86,23371.0,302.66,303.01,302.3,302.86,23371.0
2022-07-06 09:30:00,304.41,306.09,303.17,303.79,12470.0,304.41,306.09,303.17,303.79,12470.0
2022-07-06 09:35:00,303.13,303.6,301.84,302.44,6106.0,303.13,303.6,301.84,302.44,6106.0
2022-07-06 09:40:00,302.54,302.92,301.7,302.23,5524.0,302.54,302.92,301.7,302.23,5524.0
2022-07-06 09:45:00,301.95,301.97,301.12,301.34,2400.0,301.95,301.97,301.12,301.34,2400.0
2022-07-06 09:50:00,301.55,301.87,300.57,301.43,6300.0,301.55,301.87,300.57,301.43,6300.0
2022-07-06 09:55:00,301.92,302.78,301.79,302.46,5817.0,301.92,302.78,301.79,302.46,5817.0
2022-07-06 10:00:00,302.25,302.7,301.15,301.18,5200.0,302.25,302.7,301.15,301.18,5200.0
2022-07-06 10:05:00,301.03,303.08,301.02,302.72,5603.0,301.03,303.08,301.02,302.72,5603.0
2022-07-06 10:10:00,302.92,302.92,299.86,300.15,2300.0,302.92,302.92,299.86,300.15,2300.0
2022-07-06 10:15:00,300.15,300.87,299.87,300.35,1200.0,300.15,300.87,299.87,300.35,1200.0
2022-07-06 10:20:00,300.13,301.64,300.12,300.79,3620.0,300.13,301.64,300.12,300.79,3620.0
2022-07-06 10:25:00,300.59,301.76,300.59,300.99,3874.0,300.59,301.76,300.59,300.99,3874.0
2022-07-06 10:30:00,301.09,302.11,300.91,301.47,3200.0,301.09,302.11,300.91,301.47,3200.0
2022-07-06 10:35:00,301.22,302.44,301.17,302.02,7200.0,301.22,302.44,301.17,302.02,7200.0
2022-07-06 10:40:00,301.98,303.66,301.27,303.66,12136.0,301.98,303.66,301.27,303.66,12136.0
2022-07-06 10:45:00,303.93,303.99,303.34,303.59,3468.0,303.93,303.99,303.34,303.59,3468.0
2022-07-06 10:50:00,303.27,304.47,303.27,304.47,2589.0,303.27,304.47,303.27,304.47,2589.0
2022-07-06 10:55:00,304.18,305.34,303.96,305.26,2600.0,304.18,305.34,303.96,305.26,2600.0
2022-07-06 11:00:00,305.72,305.94,304.6,304.6,21400.0,305.72,305.94,304.6,304.6,21400.0
2022-07-06 11:05:00,304.77,305.08,304.6,304.66,3817.0,304.77,305.08,304.6,304.66,3817.0
2022-07-06 11:10:00,304.66,305.3,303.83,305.23,4563.0,304.66,305.3,303.83,305.23,4563.0
2022-07-06 11:15:00,305.3,305.78,305.21,305.77,3850.0,305.3,305.78,305.21,305.77,3850.0
2022-07-06 11:20:00,305.76,305.76,305.2,305.32,6190.0,305.76,305.76,305.2,305.32,6190.0
2022-07-06 11:25:00,305.18,305.25,304.08,304.12,5500.0,305.18,305.25,304.08,304.12,5500.0
2022-07-06 11:30:00,304.08,304.1,303.52,303.68,9949.0,304.08,304.1,303.52,303.68,9949.0
2022-07-06 11:35:00,303.68,304.12,303.65,304.08,2614.0,303.68,304.12,303.65,304.08,2614.0
2022-07-06 11:40:00,303.87,304.38,303.64,304.38,3652.0,303.87,304.38,303.64,304.38,3652.0
2022-07-06 11:45:00,304.26,304.7,304.14,304.56,3602.0,304.26,304.7,304.14,304.56,3602.0
2022-07-06 11:50:00,304.72,305.21,304.7,304.88,9000.0,304.72,305.21,304.7,304.88,9000.0
2022-07-06 11:55:00,305.0,305.86,305.0,305.82,1758.0,305.0,305.86,305.0,305.82,1758.0
2022-07-06 12:00:00,305.78,305.78,305.25,305.34,3447.0,305.78,305.78,305.25,305.34,3447.0
2022-07-06 12:05:00,305.49,306.0,305.49,305.8,2379.0,305.49,306.0,305.49,305.8,2379.0
2022-07-06 12:10:00,305.93,306.34,305.92,306.33,1625.0,305.93,306.34,305.92,306.33,1625.0
2022-07-06 12:15:00,306.47,306.54,305.92,305.98,3405.0,306.47,306.54,305.92,305.98,3405.0
2022-07-06 12:20:00,306.07,306.2,305.88,305.9,2436.0,306.07,306.2,305.88,305.9,2436.0
2022-07-06 12:25:00,306.01,306.44,305.93,306.44,1623.0,306.01,306.44,305.93,306.44,1623.0
2022-07-06 12:30:00,306.54,306.54,306.0,306.14,1703.0,306.54,306.54,306.0,306.14,1703.0
2022-07-06 12:35:00,306.23,306.26,305.63,305.63,500.0,306.23,306.26,305.63,305.63,500.0
2022-07-06 12:40:00,305.7,306.64,305.7,306.61,1937.0,305.7,306.64,305.7,306.61,1937.0
2022-07-06 12:45:00,306.65,306.65,306.08,306.29,819.0,306.65,306.65,306.08,306.29,819.0
2022-07-06 12:50:00,306.12,306.12,305.82,305.85,500.0,306.12,306.12,305.82,305.85,500.0
2022-07-06 12:55:00,305.99,306.37,305.98,306.36,421.0,305.99,306.37,305.98,306.36,421.0
2022-07-06 13:00:00,306.2,306.48,305.96,306.0,10814.0,306.2,306.48,305.96,306.0,10814.0
2022-07-06 13:05:00,306.09,306.35,305.97,306.17,4391.0,306.09,306.35,305.97,306.17,4391.0
2022-07-06 13:10:00,306.18,306.22,305.98,306.04,3877.0,306.18,306.22,305.98,306.04,3877.0
2022-07-06 13:15:00,306.09,306.26,305.95,306.17,5300.0,306.09,306.26,305.95,306.17,5300.0
2022-07-06 13:20:00,306.32,307.15,306.19,307.15,933.0,306.32,307.15,306.19,307.15,933.0
2022-07-06 13:25:00,306.69,307.02,306.69,307.02,690.0,306.69,307.02,306.69,307.02,690.0
2022-07-06 13:30:00,307.08,307.27,306.86,307.09,1600.0,307.08,307.27,306.86,307.09,1600.0
2022-07-06 13:35:00,307.03,307.57,307.02,307.57,2007.0,307.03,307.57,307.02,307.57,2007.0
2022-07-06 13:40:00,307.72,307.72,307.3,307.64,1866.0,307.72,307.72,307.3,307.64,1866.0
2022-07-06 13:45:00,307.4,307.66,307.21,307.22,1610.0,307.4,307.66,307.21,307.22,1610.0
2022-07-06 13:50:00,307.49,307.6,307.02,307.02,1100.0,307.49,307.6,307.02,307.02,1100.0
2022-07-06 13:55:00,307.35,307.49,307.12,307.12,710.0,307.35,307.49,307.12,307.12,710.0
2022-07-06 14:00:00,306.75,307.24,305.83,306.53,2925.0,306.75,307.24,305.83,306.53,2925.0
2022-07-06 14:05:00,307.26,308.64,307.26,307.83,3068.0,307.26,308.64,307.26,307.83,3068.0
2022-07-06 14:10:00,306.94,307.21,305.57,306.26,4647.0,306.94,307.21,305.57,306.26,4647.0
2022-07-06 14:15:00,305.99,306.05,305.57,305.85,2770.0,305.99,306.05,305.57,305.85,2770.0
2022-07-06 14:20:00,305.8,306.34,305.8,306.34,700.0,305.8,306.34,305.8,306.34,700.0
2022-07-06 14:25:00,306.08,308.18,305.88,308.18,6442.0,306.08,308.18,305.88,308.18,6442.0
2022-07-06 14:30:00,307.75,309.11,307.67,308.8,3196.0,307.75,309.11,307.67,308.8,3196.0
2022-07-06 14:35:00,309.02,309.22,308.13,308.29,1300.0,309.02,309.22,308.13,308.29,1300.0
2022-07-06 14:40:00,308.57,309.09,308.57,308.81,2040.0,308.57,309.09,308.57,308.81,2040.0
2022-07-06 14:45:00,309.08,309.19,308.14,308.15,1926.0,309.08,309.19,308.14,308.15,1926.0
2022-07-06 14:50:00,308.17,308.7,308.06,308.58,1547.0,308.17,308.7,308.06,308.58,1547.0
2022-07-06 14:55:00,308.35,309.0,308.29,309.0,1200.0,308.35,309.0,308.29,309.0,1200.0
2022-07-06 15:00:00,308.91,308.91,308.08,308.13,1339.0,308.91,308.91,308.08,308.13,1339.0
2022-07-06 15:05:00,308.41,308.71,308.2,308.71,1100.0,308.41,308.71,308.2,308.71,1100.0
2022-07-06 15:10:00,309.04,309.41,308.85,309.23,19959.0,309.04,309.41,308.85,309.23,19959.0
2022-07-06 15:15:00,309.38,309.9,309.07,309.5,2239.0,309.38,309.9,309.07,309.5,2239.0
2022-07-06 15:20:00,309.5,310.45,309.5,310.44,3090.0,309.5,310.45,309.5,310.44,3090.0
2022-07-06 15:25:00,310.38,310.45,310.0,310.31,1950.0,310.38,310.45,310.0,310.31,1950.0
2022-07-06 15:30:00,310.23,310.66,309.95,310.55,5114.0,310.23,310.66,309.95,310.55,5114.0
2022-07-06 15:35:00,310.59,310.74,309.77,309.82,6481.0,310.59,310.74,309.77,309.82,6481.0
2022-07-06 15:40:00,309.75,309.9,309.27,309.36,7842.0,309.75,309.9,309.27,309.36,7842.0
2022-07-06 15:45:00,309.44,309.67,309.09,309.66,15746.0,309.44,309.67,309.09,309.66,15746.0
2022-07-06 15:50:00,309.89,310.13,308.42,308.95,27323.0,309.89,310.13,308.42,308.95,27323.0
2022-07-06 15:55:00,308.77,309.71,308.77,309.63,46408.0,308.77,309.71,308.77,309.63,46408.0
2022-07-07 09:30:00,309.63,313.44,309.63,313.35,12488.0,309.63,313.44,309.63,313.35,12488.0
2022-07-07 09:35:00,313.37,313.52,312.53,313.11,5169.0,313.37,313.52,312.53,313.11,5169.0
2022-07-07 09:40:00,313.36,313.36,312.84,313.2,1572.0,313.36,313.36,312.84,313.2,1572.0
2022-07-07 09:45:00,313.2,314.35,313.2,314.35,3200.0,313.2,314.35,313.2,314.35,3200.0
2022-07-07 09:50:00,313.98,314.53,313.45,314.44,2533.0,313.98,314.53,313.45,314.44,2533.0
2022-07-07 09:55:00,314.67,315.04,313.91,313.91,7337.0,314.67,315.04,313.91,313.91,7337.0
2022-07-07 10:00:00,314.3,314.67,313.51,314.67,3050.0,314.3,314.67,313.51,314.67,3050.0
2022-07-07 10:05:00,314.78,316.35,314.78,316.29,13012.0,314.78,316.35,314.78,316.29,13012.0
2022-07-07 10:10:00,316.18,316.42,315.32,315.67,2902.0,316.18,316.42,315.32,315.67,2902.0
2022-07-07 10:15:00,315.87,316.55,315.66,316.31,2000.0,315.87,316.55,315.66,316.31,2000.0
2022-07-07 10:20:00,316.25,316.32,315.54,315.75,4311.0,316.25,316.32,315.54,315.75,4311.0
2022-07-07 10:25:00,316.0,316.45,315.99,316.41,2997.0,316.0,316.45,315.99,316.41,2997.0
2022-07-07 10:30:00,316.61,316.61,315.58,315.68,3510.0,316.61,316.61,315.58,315.68,3510.0
2022-07-07 10:35:00,315.42,315.55,315.09,315.55,1676.0,315.42,315.55,315.09,315.55,1676.0
2022-07-07 10:40:00,315.47,316.27,315.45,316.27,3612.0,315.47,316.27,315.45,316.27,3612.0
2022-07-07 10:45:00,316.11,316.61,315.83,316.2,3429.0,316.11,316.61,315.83,316.2,3429.0
2022-07-07 10:50:00,316.23,316.46,316.05,316.11,1100.0,316.23,316.46,316.05,316.11,1100.0
2022-07-07 10:55:00,315.88,315.89,315.49,315.54,2862.0,315.88,315.89,315.49,315.54,2862.0
2022-07-07 11:00:00,315.48,315.78,315.22,315.78,5827.0,315.48,315.78,315.22,315.78,5827.0
2022-07-07 11:05:00,315.79,316.42,315.79,316.42,2199.0,315.79,316.42,315.79,316.42,2199.0
2022-07-07 11:10:00,316.41,316.63,316.12,316.18,1000.0,316.41,316.63,316.12,316.18,1000.0
2022-07-07 11:15:00,316.15,316.4,315.86,315.86,3300.0,316.15,316.4,315.86,315.86,3300.0
2022-07-07 11:20:00,315.89,316.13,315.43,315.49,1419.0,315.89,316.13,315.43,315.49,1419.0
2022-07-07 11:25:00,315.43,315.74,315.19,315.61,2480.0,315.43,315.74,315.19,315.61,2480.0
2022-07-07 11:30:00,315.59,316.05,315.55,315.69,2626.0,315.59,316.05,315.55,315.69,2626.0
2022-07-07 11:35:00,315.75,315.75,315.31,315.5,2334.0,315.75,315.75,315.31,315.5,2334.0
2022-07-07 11:40:00,315.37,316.07,315.37,316.07,3334.0,315.37,316.07,315.37,316.07,3334.0
2022-07-07 11:45:00,316.41,316.59,316.37,316.59,1600.0,316.41,316.59,316.37,316.59,1600.0
2022-07-07 11:50:00,316.49,316.87,316.46,316.85,3797.0,316.49,316.87,316.46,316.85,3797.0
2022-07-07 11:55:00,316.99,317.37,316.99,317.37,3785.0,316.99,317.37,316.99,317.37,3785.0
2022-07-07 12:00:00,317.31,317.61,317.26,317.43,2930.0,317.31,317.61,317.26,317.43,2930.0
2022-07-07 12:05:00,317.38,317.68,317.22,317.68,4614.0,317.38,317.68,317.22,317.68,4614.0
2022-07-07 12:10:00,317.68,318.08,317.67,318.02,5296.0,317.68,318.08,317.67,318.02,5296.0
2022-07-07 12:15:00,318.05,318.05,317.71,317.9,1540.0,318.05,318.05,317.71,317.9,1540.0
2022-07-07 12:20:00,317.91,318.03,317.67,317.8,3338.0,317.91,318.03,317.67,317.8,3338.0
2022-07-07 12:25:00,317.79,318.3,317.69,318.3,3548.0,317.79,318.3,317.69,318.3,3548.0
2022-07-07 12:30:00,318.33,319.19,318.33,318.85,13214.0,318.33,319.19,318.33,318.85,13214.0
2022-07-07 12:35:00,318.93,319.11,318.47,318.72,2625.0,318.93,319.11,318.47,318.72,2625.0
2022-07-07 12:40:00,318.47,318.75,318.47,318.65,1347.0,318.47,318.75,318.47,318.65,1347.0
2022-07-07 12:45:00,318.74,319.31,318.67,318.9,7446.0,318.74,319.31,318.67,318.9,7446.0
2022-07-07 12:50:00,318.92,319.21,318.78,319.06,1000.0,318.92,319.21,318.78,319.06,1000.0
2022-07-07 12:55:00,318.99,319.17,318.82,318.97,2773.0,318.99,319.17,318.82,318.97,2773.0
2022-07-07 13:00:00,318.93,318.94,318.75,318.75,1340.0,318.93,318.94,318.75,318.75,1340.0
2022-07-07 13:05:00,318.48,319.04,318.16,319.04,8343.0,318.48,319.04,318.16,319.04,8343.0
2022-07-07 13:10:00,318.93,319.44,318.86,319.06,4791.0,318.93,319.44,318.86,319.06,4791.0
2022-07-07 13:15:00,319.08,319.28,318.72,318.88,2633.0,319.08,319.28,318.72,318.88,2633.0
2022-07-07 13:20:00,318.8,319.25,318.8,319.11,2900.0,318.8,319.25,318.8,319.11,2900.0
2022-07-07 13:25:00,319.18,319.2,318.96,318.96,2962.0,319.18,319.2,318.96,318.96,2962.0
2022-07-07 13:30:00,318.9,319.27,318.86,319.24,2225.0,318.9,319.27,318.86,319.24,2225.0
2022-07-07 13:35:00,319.42,319.49,318.99,318.99,34337.0,319.42,319.49,318.99,318.99,34337.0
2022-07-07 13:40:00,318.99,319.09,318.31,318.58,3760.0,318.99,319.09,318.31,318.58,3760.0
2022-07-07 13:45:00,318.56,319.26,318.56,319.04,3913.0,318.56,319.26,318.56,319.04,3913.0
2022-07-07 13:50:00,319.23,319.64,319.23,319.5,4251.0,319.23,319.64,319.23,319.5,4251.0
2022-07-07 13:55:00,319.57,319.81,319.5,319.72,2063.0,319.57,319.81,319.5,319.72,2063.0
2022-07-07 14:00:00,319.67,319.89,319.56,319.68,6037.0,319.67,319.89,319.56,319.68,6037.0
2022-07-07 14:05:00,319.65,319.91,319.64,319.8,2811.0,319.65,319.91,319.64,319.8,2811.0
2022-07-07 14:10:00,319.87,320.61,319.85,320.61,11687.0,319.87,320.61,319.85,320.61,11687.0
2022-07-07 14:15:00,320.59,320.62,320.31,320.57,3884.0,320.59,320.62,320.31,320.57,3884.0
2022-07-07 14:20:00,320.51,320.8,320.42,320.61,3700.0,320.51,320.8,320.42,320.61,3700.0
2022-07-07 14:25:00,320.61,320.67,320.47,320.48,3321.0,320.61,320.67,320.47,320.48,3321.0
2022-07-07 14:30:00,320.43,320.51,319.84,319.98,3015.0,320.43,320.51,319.84,319.98,3015.0
2022-07-07 14:35:00,319.97,319.97,319.66,319.96,3440.0,319.97,319.97,319.66,319.96,3440.0
2022-07-07 14:40:00,319.94,319.94,319.33,319.33,1257.0,319.94,319.94,319.33,319.33,1257.0
2022-07-07 14:45:00,319.29,319.41,319.28,319.3,1409.0,319.29,319.41,319.28,319.3,1409.0
2022-07-07 14:50:00,319.43,319.44,319.26,319.29,1862.0,319.43,319.44,319.26,319.29,1862.0
2022-07-07 14:55:00,319.25,319.52,319.24,319.52,2300.0,319.25,319.52,319.24,319.52,2300.0
2022-07-07 15:00:00,319.75,319.75,319.53,319.68,2515.0,319.75,319.75,319.53,319.68,2515.0
2022-07-07 15:05:00,319.84,320.08,319.84,320.08,1718.0,319.84,320.08,319.84,320.08,1718.0
2022-07-07 15:10:00,319.97,320.37,319.94,320.32,3898.0,319.97,320.37,319.94,320.32,3898.0
2022-07-07 15:15:00,320.42,320.67,320.29,320.61,2100.0,320.42,320.67,320.29,320.61,2100.0
2022-07-07 15:20:00,320.59,320.62,320.22,320.23,4886.0,320.59,320.62,320.22,320.23,4886.0
2022-07-07 15:25:00,320.17,320.47,320.04,320.46,4678.0,320.17,320.47,320.04,320.46,4678.0
2022-07-07 15:30:00,320.44,320.75,320.44,320.51,5504.0,320.44,320.75,320.44,320.51,5504.0
2022-07-07 15:35:00,320.55,320.7,319.99,320.28,4400.0,320.55,320.7,319.99,320.28,4400.0
2022-07-07 15:40:00,320.16,320.22,319.75,319.82,5923.0,320.16,320.22,319.75,319.82,5923.0
2022-07-07 15:45:00,319.83,320.39,319.78,320.3,13143.0,319.83,320.39,319.78,320.3,13143.0
2022-07-07 15:50:00,320.49,320.55,319.5,319.93,28816.0,320.49,320.55,319.5,319.93,28816.0
2022-07-07 15:55:00,319.87,320.01,319.36,319.42,46724.0,319.87,320.01,319.36,319.42,46724.0
2022-07-08 09:30:00,314.23,316.12,313.54,315.41,15446.0,314.23,316.12,313.54,315.41,15446.0
2022-07-08 09:35:00,315.41,315.71,313.74,315.48,9405.0,315.41,315.71,313.74,315.48,9405.0
2022-07-08 09:40:00,315.35,315.93,314.84,315.17,9740.0,315.35,315.93,314.84,315.17,9740.0
2022-07-08 09:45:00,314.86,314.98,312.8,313.13,6310.0,314.86,314.98,312.8,313.13,6310.0
2022-07-08 09:50:00,312.99,313.4,312.54,312.88,5797.0,312.99,313.4,312.54,312.88,5797.0
2022-07-08 09:55:00,312.56,314.3,312.55,313.54,3500.0,312.56,314.3,312.55,313.54,3500.0
2022-07-08 10:00:00,313.54,314.45,313.35,314.34,2803.0,313.54,314.45,313.35,314.34,2803.0
2022-07-08 10:05:00,314.5,314.67,314.18,314.19,2442.0,314.5,314.67,314.18,314.19,2442.0
2022-07-08 10:10:00,314.45,316.07,314.33,315.35,1500.0,314.45,316.07,314.33,315.35,1500.0
2022-07-08 10:15:00,315.43,315.84,315.36,315.45,1714.0,315.43,315.84,315.36,315.45,1714.0
2022-07-08 10:20:00,315.58,315.71,315.28,315.68,2312.0,315.58,315.71,315.28,315.68,2312.0
2022-07-08 10:25:00,315.97,316.59,315.97,316.59,1000.0,315.97,316.59,315.97,316.59,1000.0
2022-07-08 10:30:00,316.42,316.77,316.11,316.39,2191.0,316.42,316.77,316.11,316.39,2191.0
2022-07-08 10:35:00,316.27,317.31,316.23,317.31,900.0,316.27,317.31,316.23,317.31,900.0
2022-07-08 10:40:00,317.39,317.77,317.08,317.68,2151.0,317.39,317.77,317.08,317.68,2151.0
2022-07-08 10:45:00,317.57,317.61,317.06,317.06,842.0,317.57,317.61,317.06,317.06,842.0
2022-07-08 10:50:00,316.74,316.74,315.89,315.91,3313.0,316.74,316.74,315.89,315.91,3313.0
2022-07-08 10:55:00,316.08,317.01,315.88,316.63,2933.0,316.08,317.01,315.88,316.63,2933.0
2022-07-08 11:00:00,316.68,317.58,316.67,317.58,2307.0,316.68,317.58,316.67,317.58,2307.0
2022-07-08 11:05:00,317.6,317.6,316.89,317.57,1547.0,317.6,317.6,316.89,317.57,1547.0
2022-07-08 11:10:00,317.86,318.0,317.36,317.36,1798.0,317.86,318.0,317.36,317.36,1798.0
2022-07-08 11:15:00,317.47,317.69,317.27,317.69,1200.0,317.47,317.69,317.27,317.69,1200.0
2022-07-08 11:20:00,318.02,318.8,318.01,318.61,2129.0,318.02,318.8,318.01,318.61,2129.0
2022-07-08 11:25:00,318.48,318.78,318.09,318.09,1300.0,318.48,318.78,318.09,318.09,1300.0
2022-07-08 11:30:00,317.93,318.25,317.83,318.23,3600.0,317.93,318.25,317.83,318.23,3600.0
2022-07-08 11:35:00,318.14,318.33,317.79,318.31,1600.0,318.14,318.33,317.79,318.31,1600.0
2022-07-08 11:40:00,318.24,318.27,317.44,317.59,1300.0,318.24,318.27,317.44,317.59,1300.0
2022-07-08 11:45:00,317.7,317.7,316.5,316.71,2300.0,317.7,317.7,316.5,316.71,2300.0
2022-07-08 11:50:00,316.63,316.7,316.51,316.7,2400.0,316.63,316.7,316.51,316.7,2400.0
2022-07-08 11:55:00,316.56,317.42,316.56,317.42,1300.0,316.56,317.42,316.56,317.42,1300.0
2022-07-08 12:00:00,317.61,317.61,317.32,317.48,800.0,317.61,317.61,317.32,317.48,800.0
2022-07-08 12:05:00,317.21,317.22,316.0,316.15,2762.0,317.21,317.22,316.0,316.15,2762.0
2022-07-08 12:10:00,316.17,316.48,316.16,316.16,1200.0,316.17,316.48,316.16,316.16,1200.0
2022-07-08 12:15:00,316.21,316.46,316.12,316.13,1293.0,316.21,316.46,316.12,316.13,1293.0
2022-07-08 12:20:00,316.17,316.17,315.42,315.97,3000.0,316.17,316.17,315.42,315.97,3000.0
2022-07-08 12:25:00,315.85,316.07,315.35,315.38,1108.0,315.85,316.07,315.35,315.38,1108.0
2022-07-08 12:30:00,315.09,315.15,314.92,315.06,901.0,315.09,315.15,314.92,315.06,901.0
2022-07-08 12:35:00,315.13,315.37,314.64,314.69,3529.0,315.13,315.37,314.64,314.69,3529.0
2022-07-08 12:40:00,314.69,314.77,314.4,314.65,1395.0,314.69,314.77,314.4,314.65,1395.0
2022-07-08 12:45:00,314.59,314.59,314.08,314.58,1000.0,314.59,314.59,314.08,314.58,1000.0
2022-07-08 12:50:00,314.47,314.55,314.34,314.52,2142.0,314.47,314.55,314.34,314.52,2142.0
2022-07-08 12:55:00,314.6,314.85,314.41,314.41,1000.0,314.6,314.85,314.41,314.41,1000.0
2022-07-08 13:00:00,314.53,314.55,314.23,314.35,4366.0,314.53,314.55,314.23,314.35,4366.0
2022-07-08 13:05:00,314.54,315.59,314.52,315.59,1800.0,314.54,315.59,314.52,315.59,1800.0
2022-07-08 13:10:00,315.65,315.66,315.36,315.48,3298.0,315.65,315.66,315.36,315.48,3298.0
2022-07-08 13:15:00,315.47,315.68,315.46,315.68,2100.0,315.47,315.68,315.46,315.68,2100.0
2022-07-08 13:20:00,315.5,315.61,315.47,315.5,1349.0,315.5,315.61,315.47,315.5,1349.0
2022-07-08 13:25:00,315.51,316.22,315.45,316.22,1400.0,315.51,316.22,315.45,316.22,1400.0
2022-07-08 13:30:00,316.21,316.25,316.01,316.13,800.0,316.21,316.25,316.01,316.13,800.0
2022-07-08 13:35:00,315.91,316.14,315.47,316.14,3292.0,315.91,316.14,315.47,316.14,3292.0
2022-07-08 13:40:00,316.26,316.37,316.04,316.04,700.0,316.26,316.37,316.04,316.04,700.0
2022-07-08 13:45:00,316.04,316.22,316.04,316.22,1200.0,316.04,316.22,316.04,316.22,1200.0
2022-07-08 13:50:00,316.49,316.55,316.27,316.48,866.0,316.49,316.55,316.27,316.48,866.0
2022-07-08 13:55:00,316.21,316.21,315.93,315.97,800.0,316.21,316.21,315.93,315.97,800.0
2022-07-08 14:00:00,315.96,316.07,315.58,316.06,1000.0,315.96,316.07,315.58,316.06,1000.0
2022-07-08 14:05:00,316.2,316.45,316.2,316.45,1100.0,316.2,316.45,316.2,316.45,1100.0
2022-07-08 14:10:00,316.34,316.34,315.85,315.85,1200.0,316.34,316.34,315.85,315.85,1200.0
2022-07-08 14:15:00,316.18,316.18,315.8,316.0,729.0,316.18,316.18,315.8,316.0,729.0
2022-07-08 14:20:00,316.35,316.72,316.35,316.42,1824.0,316.35,316.72,316.35,316.42,1824.0
2022-07-08 14:25:00,316.13,316.98,316.13,316.97,1352.0,316.13,316.98,316.13,316.97,1352.0
2022-07-08 14:30:00,317.12,317.43,317.1,317.37,1331.0,317.12,317.43,317.1,317.37,1331.0
2022-07-08 14:35:00,317.43,317.51,317.23,317.51,600.0,317.43,317.51,317.23,317.51,600.0
2022-07-08 14:40:00,317.38,317.52,317.19,317.52,1800.0,317.38,317.52,317.19,317.52,1800.0
2022-07-08 14:45:00,317.58,317.58,317.45,317.45,1315.0,317.58,317.58,317.45,317.45,1315.0
2022-07-08 14:50:00,317.23,317.35,316.95,316.95,1100.0,317.23,317.35,316.95,316.95,1100.0
2022-07-08 14:55:00,316.75,317.54,316.75,317.39,2144.0,316.75,317.54,316.75,317.39,2144.0
2022-07-08 15:00:00,317.28,317.6,316.9,317.47,1500.0,317.28,317.6,316.9,317.47,1500.0
2022-07-08 15:05:00,317.27,317.27,316.53,316.54,500.0,317.27,317.27,316.53,316.54,500.0
2022-07-08 15:10:00,316.68,317.13,316.68,317.08,1248.0,316.68,317.13,316.68,317.08,1248.0
2022-07-08 15:15:00,317.04,317.04,316.63,316.87,1350.0,317.04,317.04,316.63,316.87,1350.0
2022-07-08 15:20:00,316.74,316.74,316.41,316.57,1200.0,316.74,316.74,316.41,316.57,1200.0
2022-07-08 15:25:00,316.37,316.64,316.22,316.22,1500.0,316.37,316.64,316.22,316.22,1500.0
2022-07-08 15:30:00,316.31,316.4,315.8,316.2,3775.0,316.31,316.4,315.8,316.2,3775.0
2022-07-08 15:35:00,316.26,316.61,315.95,316.35,2867.0,316.26,316.61,315.95,316.35,2867.0
2022-07-08 15:40:00,316.09,316.48,316.0,316.33,4472.0,316.09,316.48,316.0,316.33,4472.0
2022-07-08 15:45:00,316.46,317.26,316.27,317.17,15392.0,316.46,317.26,316.27,317.17,15392.0
2022-07-08 15:50:00,317.04,317.78,316.92,317.64,11992.0,317.04,317.78,316.92,317.64,11992.0
2022-07-08 15:55:00,317.62,318.08,317.46,317.54,22689.0,317.62,318.08,317.46,317.54,22689.0
2022-07-11 09:30:00,314.43,315.73,313.43,314.28,10072.0,314.43,315.73,313.43,314.28,10072.0
2022-07-11 09:35:00,314.16,314.16,312.42,312.43,4025.0,314.16,314.16,312.42,312.43,4025.0
2022-07-11 09:40:00,312.28,312.48,311.82,311.91,14550.0,312.28,312.48,311.82,311.91,14550.0
2022-07-11 09:45:00,311.68,313.0,311.66,312.5,2113.0,311.68,313.0,311.66,312.5,2113.0
2022-07-11 09:50:00,312.63,312.63,311.75,312.39,1200.0,312.63,312.63,311.75,312.39,1200.0
2022-07-11 09:55:00,312.31,312.62,311.39,311.95,3557.0,312.31,312.62,311.39,311.95,3557.0
2022-07-11 10:00:00,311.73,312.11,311.41,311.86,2800.0,311.73,312.11,311.41,311.86,2800.0
2022-07-11 10:05:00,311.61,312.77,311.6,312.17,1437.0,311.61,312.77,311.6,312.17,1437.0
2022-07-11 10:10:00,312.82,312.82,312.12,312.31,1650.0,312.82,312.82,312.12,312.31,1650.0
2022-07-11 10:15:00,312.8,313.25,312.52,312.52,1127.0,312.8,313.25,312.52,312.52,1127.0
2022-07-11 10:20:00,312.41,312.81,311.72,311.73,1272.0,312.41,312.81,311.72,311.73,1272.0
2022-07-11 10:25:00,312.9,313.42,312.9,313.26,928.0,312.9,313.42,312.9,313.26,928.0
2022-07-11 10:30:00,313.52,314.27,313.52,313.86,4129.0,313.52,314.27,313.52,313.86,4129.0
2022-07-11 10:35:00,313.74,314.86,313.74,314.77,1800.0,313.74,314.86,313.74,314.77,1800.0
2022-07-11 10:40:00,315.23,315.41,315.01,315.01,1546.0,315.23,315.41,315.01,315.01,1546.0
2022-07-11 10:45:00,315.21,315.21,314.41,314.5,655.0,315.21,315.21,314.41,314.5,655.0
2022-07-11 10:50:00,314.42,314.77,314.33,314.33,1207.0,314.42,314.77,314.33,314.33,1207.0
2022-07-11 10:55:00,314.84,314.92,314.25,314.34,2326.0,314.84,314.92,314.25,314.34,2326.0
2022-07-11 11:00:00,314.75,314.75,314.34,314.71,1118.0,314.75,314.75,314.34,314.71,1118.0
2022-07-11 11:05:00,314.81,316.21,314.81,316.16,2112.0,314.81,316.21,314.81,316.16,2112.0
2022-07-11 11:10:00,316.16,316.67,316.13,316.22,2042.0,316.16,316.67,316.13,316.22,2042.0
2022-07-11 11:15:00,316.54,316.54,316.16,316.29,1199.0,316.54,316.54,316.16,316.29,1199.0
2022-07-11 11:20:00,315.94,316.18,315.38,315.51,1789.0,315.94,316.18,315.38,315.51,1789.0
2022-07-11 11:25:00,315.3,315.68,315.27,315.68,1500.0,315.3,315.68,315.27,315.68,1500.0
2022-07-11 11:30:00,315.87,315.93,315.5,315.53,1500.0,315.87,315.93,315.5,315.53,1500.0
2022-07-11 11:35:00,315.3,316.09,314.95,315.89,600.0,315.3,316.09,314.95,315.89,600.0
2022-07-11 11:40:00,315.23,315.35,315.23,315.35,200.0,315.23,315.35,315.23,315.35,200.0
2022-07-11 11:45:00,315.67,315.67,315.05,315.06,500.0,315.67,315.67,315.05,315.06,500.0
2022-07-11 11:50:00,315.6,315.6,315.21,315.37,1076.0,315.6,315.6,315.21,315.37,1076.0
2022-07-11 11:55:00,315.41,315.81,315.32,315.57,3305.0,315.41,315.81,315.32,315.57,3305.0
2022-07-11 12:00:00,315.73,315.73,315.05,315.48,1000.0,315.73,315.73,315.05,315.48,1000.0
2022-07-11 12:05:00,315.71,316.19,315.62,316.19,929.0,315.71,316.19,315.62,316.19,929.0
2022-07-11 12:10:00,316.05,316.57,316.05,316.38,1000.0,316.05,316.57,316.05,316.38,1000.0
2022-07-11 12:15:00,316.5,316.76,316.43,316.53,1006.0,316.5,316.76,316.43,316.53,1006.0
2022-07-11 12:20:00,316.53,316.53,316.09,316.35,900.0,316.53,316.53,316.09,316.35,900.0
2022-07-11 12:25:00,316.19,316.19,316.19,316.19,100.0,316.19,316.19,316.19,316.19,100.0
2022-07-11 12:30:00,316.46,316.47,316.2,316.47,1400.0,316.46,316.47,316.2,316.47,1400.0
2022-07-11 12:35:00,316.36,316.73,316.32,316.73,1000.0,316.36,316.73,316.32,316.73,1000.0
2022-07-11 12:40:00,316.35,316.38,316.35,316.37,300.0,316.35,316.38,316.35,316.37,300.0
2022-07-11 12:45:00,316.32,316.47,316.13,316.22,552.0,316.32,316.47,316.13,316.22,552.0
2022-07-11 12:50:00,316.1,316.1,315.72,315.72,800.0,316.1,316.1,315.72,315.72,800.0
2022-07-11 12:55:00,315.9,316.52,315.9,316.51,1600.0,315.9,316.52,315.9,316.51,1600.0
2022-07-11 13:00:00,316.56,317.15,316.39,316.71,1400.0,316.56,317.15,316.39,316.71,1400.0
2022-07-11 13:05:00,316.71,317.48,316.53,317.48,721.0,316.71,317.48,316.53,317.48,721.0
2022-07-11 13:10:00,317.5,317.51,317.39,317.39,429.0,317.5,317.51,317.39,317.39,429.0
2022-07-11 13:15:00,317.0,317.2,317.0,317.11,500.0,317.0,317.2,317.0,317.11,500.0
2022-07-11 13:20:00,317.11,317.35,316.99,317.35,1000.0,317.11,317.35,316.99,317.35,1000.0
2022-07-11 13:25:00,317.47,317.52,317.42,317.5,800.0,317.47,317.52,317.42,317.5,800.0
2022-07-11 13:30:00,317.54,318.08,317.54,318.08,1100.0,317.54,318.08,317.54,318.08,1100.0
2022-07-11 13:35:00,318.06,318.06,317.72,317.72,2076.0,318.06,318.06,317.72,317.72,2076.0
2022-07-11 13:40:00,318.02,318.43,317.99,318.03,1475.0,318.02,318.43,317.99,318.03,1475.0
2022-07-11 13:45:00,318.03,318.03,317.79,317.9,900.0,318.03,318.03,317.79,317.9,900.0
2022-07-11 13:50:00,317.84,318.3,317.82,318.28,1000.0,317.84,318.3,317.82,318.28,1000.0
2022-07-11 13:55:00,318.03,318.11,317.92,318.0,800.0,318.03,318.11,317.92,318.0,800.0
2022-07-11 14:00:00,317.9,318.03,317.55,317.55,600.0,317.9,318.03,317.55,317.55,600.0
2022-07-11 14:05:00,317.81,317.82,317.46,317.46,900.0,317.81,317.82,317.46,317.46,900.0
2022-07-11 14:10:00,317.4,317.41,317.28,317.28,700.0,317.4,317.41,317.28,317.28,700.0
2022-07-11 14:15:00,317.25,317.5,317.25,317.5,2000.0,317.25,317.5,317.25,317.5,2000.0
2022-07-11 14:20:00,317.42,317.42,317.04,317.04,500.0,317.42,317.42,317.04,317.04,500.0
2022-07-11 14:25:00,317.24,317.29,317.08,317.11,800.0,317.24,317.29,317.08,317.11,800.0
2022-07-11 14:30:00,316.85,317.34,316.85,317.02,1030.0,316.85,317.34,316.85,317.02,1030.0
2022-07-11 14:35:00,316.92,316.92,316.78,316.85,800.0,316.92,316.92,316.78,316.85,800.0
2022-07-11 14:40:00,316.88,317.19,316.88,317.19,973.0,316.88,317.19,316.88,317.19,973.0
2022-07-11 14:45:00,317.05,317.05,316.8,316.82,500.0,317.05,317.05,316.8,316.82,500.0
2022-07-11 14:50:00,316.64,316.64,316.38,316.55,1223.0,316.64,316.64,316.38,316.55,1223.0
2022-07-11 14:55:00,316.36,316.58,316.13,316.13,1925.0,316.36,316.58,316.13,316.13,1925.0
2022-07-11 15:00:00,316.15,316.24,315.78,315.78,5442.0,316.15,316.24,315.78,315.78,5442.0
2022-07-11 15:05:00,315.8,316.19,315.74,316.05,4030.0,315.8,316.19,315.74,316.05,4030.0
2022-07-11 15:10:00,316.07,316.41,316.04,316.4,3178.0,316.07,316.41,316.04,316.4,3178.0
2022-07-11 15:15:00,316.22,316.46,316.12,316.33,10336.0,316.22,316.46,316.12,316.33,10336.0
2022-07-11 15:20:00,316.37,316.38,316.09,316.12,6754.0,316.37,316.38,316.09,316.12,6754.0
2022-07-11 15:25:00,316.01,316.23,316.01,316.23,1159.0,316.01,316.23,316.01,316.23,1159.0
2022-07-11 15:30:00,316.18,316.3,315.72,315.72,1800.0,316.18,316.3,315.72,315.72,1800.0
2022-07-11 15:35:00,315.94,315.94,315.43,315.55,4700.0,315.94,315.94,315.43,315.55,4700.0
2022-07-11 15:40:00,315.55,315.85,314.8,314.8,3573.0,315.55,315.85,314.8,314.8,3573.0
2022-07-11 15:45:00,314.89,315.31,314.63,315.05,6256.0,314.89,315.31,314.63,315.05,6256.0
2022-07-11 15:50:00,314.89,314.89,313.82,314.31,9471.0,314.89,314.89,313.82,314.31,9471.0
2022-07-11 15:55:00,314.41,315.3,314.41,315.2,13038.0,314.41,315.3,314.41,315.2,13038.0
2022-07-12 09:30:00,317.24,319.04,316.03,317.82,13245.0,317.24,319.04,316.03,317.82,13245.0
2022-07-12 09:35:00,318.37,319.33,318.05,319.06,2000.0,318.37,319.33,318.05,319.06,2000.0
2022-07-12 09:40:00,319.66,319.66,317.16,317.19,1800.0,319.66,319.66,317.16,317.19,1800.0
2022-07-12 09:45:00,316.24,316.33,314.9,314.9,1500.0,316.24,316.33,314.9,314.9,1500.0
2022-07-12 09:50:00,314.53,315.65,314.23,314.54,3502.0,314.53,315.65,314.23,314.54,3502.0
2022-07-12 09:55:00,314.56,314.56,312.67,313.09,3050.0,314.56,314.56,312.67,313.09,3050.0
2022-07-12 10:00:00,312.78,312.93,311.05,311.05,2829.0,312.78,312.93,311.05,311.05,2829.0
2022-07-12 10:05:00,311.05,311.49,310.52,310.52,1900.0,311.05,311.49,310.52,310.52,1900.0
2022-07-12 10:10:00,310.22,311.35,310.22,311.35,3300.0,310.22,311.35,310.22,311.35,3300.0
2022-07-12 10:15:00,310.74,310.74,309.22,309.47,6330.0,310.74,310.74,309.22,309.47,6330.0
2022-07-12 10:20:00,309.96,310.11,309.03,309.67,4714.0,309.96,310.11,309.03,309.67,4714.0
2022-07-12 10:25:00,309.91,310.27,309.57,310.07,2428.0,309.91,310.27,309.57,310.07,2428.0
2022-07-12 10:30:00,309.99,312.57,309.99,311.85,1900.0,309.99,312.57,309.99,311.85,1900.0
2022-07-12 10:35:00,311.81,311.81,310.52,310.52,1306.0,311.81,311.81,310.52,310.52,1306.0
2022-07-12 10:40:00,310.57,311.65,310.56,311.05,3184.0,310.57,311.65,310.56,311.05,3184.0
2022-07-12 10:45:00,311.31,311.58,311.05,311.56,1800.0,311.31,311.58,311.05,311.56,1800.0
2022-07-12 10:50:00,311.55,311.75,311.18,311.75,1564.0,311.55,311.75,311.18,311.75,1564.0
2022-07-12 10:55:00,311.66,312.32,311.39,311.82,1650.0,311.66,312.32,311.39,311.82,1650.0
2022-07-12 11:00:00,311.94,312.35,310.91,310.91,3700.0,311.94,312.35,310.91,310.91,3700.0
2022-07-12 11:05:00,310.91,311.54,310.7,311.32,2300.0,310.91,311.54,310.7,311.32,2300.0
2022-07-12 11:10:00,311.73,312.63,311.73,312.01,1304.0,311.73,312.63,311.73,312.01,1304.0
2022-07-12 11:15:00,311.57,311.57,310.64,310.65,1179.0,311.57,311.57,310.64,310.65,1179.0
2022-07-12 11:20:00,310.73,311.08,310.45,310.87,1300.0,310.73,311.08,310.45,310.87,1300.0
2022-07-12 11:25:00,311.02,311.57,310.85,311.57,2000.0,311.02,311.57,310.85,311.57,2000.0
2022-07-12 11:30:00,311.43,311.92,311.43,311.83,2117.0,311.43,311.92,311.43,311.83,2117.0
2022-07-12 11:35:00,312.06,312.06,310.34,310.87,2518.0,312.06,312.06,310.34,310.87,2518.0
2022-07-12 11:40:00,310.84,310.93,309.65,309.66,5943.0,310.84,310.93,309.65,309.66,5943.0
2022-07-12 11:45:00,309.57,310.26,309.38,310.26,3575.0,309.57,310.26,309.38,310.26,3575.0
2022-07-12 11:50:00,310.35,310.37,309.78,309.78,1414.0,310.35,310.37,309.78,309.78,1414.0
2022-07-12 11:55:00,309.67,310.28,309.66,310.22,1300.0,309.67,310.28,309.66,310.22,1300.0
2022-07-12 12:00:00,310.51,310.66,310.27,310.27,3376.0,310.51,310.66,310.27,310.27,3376.0
2022-07-12 12:05:00,310.02,310.75,310.02,310.2,700.0,310.02,310.75,310.02,310.2,700.0
2022-07-12 12:10:00,309.71,311.0,309.71,310.91,11226.0,309.71,311.0,309.71,310.91,11226.0
2022-07-12 12:15:00,311.2,311.56,310.99,311.56,1700.0,311.2,311.56,310.99,311.56,1700.0
2022-07-12 12:20:00,311.58,311.58,311.02,311.36,1200.0,311.58,311.58,311.02,311.36,1200.0
2022-07-12 12:25:00,311.44,311.45,311.16,311.42,700.0,311.44,311.45,311.16,311.42,700.0
2022-07-12 12:30:00,311.3,311.53,311.18,311.53,900.0,311.3,311.53,311.18,311.53,900.0
2022-07-12 12:35:00,311.7,311.72,311.56,311.68,500.0,311.7,311.72,311.56,311.68,500.0
2022-07-12 12:40:00,311.67,311.74,311.48,311.74,3300.0,311.67,311.74,311.48,311.74,3300.0
2022-07-12 12:45:00,311.84,311.88,311.7,311.7,1100.0,311.84,311.88,311.7,311.7,1100.0
2022-07-12 12:50:00,311.42,311.42,311.13,311.24,700.0,311.42,311.42,311.13,311.24,700.0
2022-07-12 12:55:00,311.23,311.83,311.23,311.83,600.0,311.23,311.83,311.23,311.83,600.0
2022-07-12 13:00:00,312.04,312.63,311.37,311.45,2380.0,312.04,312.63,311.37,311.45,2380.0
2022-07-12 13:05:00,311.34,311.79,311.13,311.79,1300.0,311.34,311.79,311.13,311.79,1300.0
2022-07-12 13:10:00,311.68,311.78,311.56,311.72,1901.0,311.68,311.78,311.56,311.72,1901.0
2022-07-12 13:15:00,311.77,312.03,311.65,311.71,4100.0,311.77,312.03,311.65,311.71,4100.0
2022-07-12 13:20:00,311.67,311.76,311.08,311.23,3899.0,311.67,311.76,311.08,311.23,3899.0
2022-07-12 13:25:00,311.13,311.59,311.1,311.59,1400.0,311.13,311.59,311.1,311.59,1400.0
2022-07-12 13:30:00,311.52,311.8,311.51,311.55,2833.0,311.52,311.8,311.51,311.55,2833.0
2022-07-12 13:35:00,311.53,311.74,311.46,311.46,1346.0,311.53,311.74,311.46,311.46,1346.0
2022-07-12 13:40:00,311.25,311.26,311.07,311.14,705.0,311.25,311.26,311.07,311.14,705.0
2022-07-12 13:45:00,311.12,311.7,311.03,311.7,7145.0,311.12,311.7,311.03,311.7,7145.0
2022-07-12 13:50:00,311.7,312.06,311.63,311.98,3795.0,311.7,312.06,311.63,311.98,3795.0
2022-07-12 13:55:00,312.05,312.19,311.88,311.88,1200.0,312.05,312.19,311.88,311.88,1200.0
2022-07-12 14:00:00,311.87,311.87,311.52,311.73,5074.0,311.87,311.87,311.52,311.73,5074.0
2022-07-12 14:05:00,311.63,311.71,311.26,311.31,1375.0,311.63,311.71,311.26,311.31,1375.0
2022-07-12 14:10:00,311.31,312.07,311.31,312.06,4072.0,311.31,312.07,311.31,312.06,4072.0
2022-07-12 14:15:00,312.0,312.13,311.6,311.69,9015.0,312.0,312.13,311.6,311.69,9015.0
2022-07-12 14:20:00,311.52,311.92,311.52,311.86,2202.0,311.52,311.92,311.52,311.86,2202.0
2022-07-12 14:25:00,311.39,311.57,311.36,311.53,1200.0,311.39,311.57,311.36,311.53,1200.0
2022-07-12 14:30:00,311.61,311.61,310.75,310.75,2565.0,311.61,311.61,310.75,310.75,2565.0
2022-07-12 14:35:00,310.75,310.8,310.62,310.62,1100.0,310.75,310.8,310.62,310.62,1100.0
2022-07-12 14:40:00,310.38,310.48,310.31,310.48,700.0,310.38,310.48,310.31,310.48,700.0
2022-07-12 14:45:00,310.74,310.8,310.67,310.68,2100.0,310.74,310.8,310.67,310.68,2100.0
2022-07-12 14:50:00,310.59,310.59,310.25,310.48,1922.0,310.59,310.59,310.25,310.48,1922.0
2022-07-12 14:55:00,310.25,310.26,309.32,309.44,4002.0,310.25,310.26,309.32,309.44,4002.0
2022-07-12 15:00:00,309.25,309.35,308.12,308.21,4528.0,309.25,309.35,308.12,308.21,4528.0
2022-07-12 15:05:00,308.28,308.34,307.31,307.31,1898.0,308.28,308.34,307.31,307.31,1898.0
2022-07-12 15:10:00,307.19,307.41,306.89,307.39,5529.0,307.19,307.41,306.89,307.39,5529.0
2022-07-12 15:15:00,307.52,307.52,307.15,307.19,3047.0,307.52,307.52,307.15,307.19,3047.0
2022-07-12 15:20:00,307.36,307.36,305.89,306.13,1990.0,307.36,307.36,305.89,306.13,1990.0
2022-07-12 15:25:00,305.89,306.38,305.84,305.97,3107.0,305.89,306.38,305.84,305.97,3107.0
2022-07-12 15:30:00,306.02,306.38,305.61,305.61,3101.0,306.02,306.38,305.61,305.61,3101.0
2022-07-12 15:35:00,305.53,305.7,305.09,305.33,2200.0,305.53,305.7,305.09,305.33,2200.0
2022-07-12 15:40:00,305.61,305.79,305.27,305.6,3468.0,305.61,305.79,305.27,305.6,3468.0
2022-07-12 15:45:00,305.73,306.08,305.57,305.57,5219.0,305.73,306.08,305.57,305.57,5219.0
2022-07-12 15:50:00,305.46,307.06,305.26,307.06,24704.0,305.46,307.06,305.26,307.06,24704.0
2022-07-12 15:55:00,306.79,307.1,306.38,306.4,45773.0,306.79,307.1,306.38,306.4,45773.0
2022-07-13 09:30:00,299.99,300.67,298.0,298.05,18921.0,299.99,300.67,298.0,298.05,18921.0
2022-07-13 09:35:00,298.05,299.88,297.13,299.84,11871.0,298.05,299.88,297.13,299.84,11871.0
2022-07-13 09:40:00,299.68,300.1,297.9,297.9,4017.0,299.68,300.1,297.9,297.9,4017.0
2022-07-13 09:45:00,297.89,299.16,296.73,299.16,4811.0,297.89,299.16,296.73,299.16,4811.0
2022-07-13 09:50:00,298.91,298.93,297.99,298.44,4395.0,298.91,298.93,297.99,298.44,4395.0
2022-07-13 09:55:00,298.9,300.0,297.69,299.36,9114.0,298.9,300.0,297.69,299.36,9114.0
2022-07-13 10:00:00,298.69,299.06,297.74,298.91,8509.0,298.69,299.06,297.74,298.91,8509.0
2022-07-13 10:05:00,298.22,298.22,296.66,297.35,3001.0,298.22,298.22,296.66,297.35,3001.0
2022-07-13 10:10:00,297.27,299.78,297.07,299.66,2243.0,297.27,299.78,297.07,299.66,2243.0
2022-07-13 10:15:00,299.77,299.79,298.44,298.44,1500.0,299.77,299.79,298.44,298.44,1500.0
2022-07-13 10:20:00,298.44,300.03,298.0,299.8,5423.0,298.44,300.03,298.0,299.8,5423.0
2022-07-13 10:25:00,299.85,300.78,299.84,300.4,11585.0,299.85,300.78,299.84,300.4,11585.0
2022-07-13 10:30:00,300.5,301.4,300.22,300.95,10078.0,300.5,301.4,300.22,300.95,10078.0
2022-07-13 10:35:00,301.25,301.64,300.75,301.57,12957.0,301.25,301.64,300.75,301.57,12957.0
2022-07-13 10:40:00,301.97,303.81,301.62,303.81,23343.0,301.97,303.81,301.62,303.81,23343.0
2022-07-13 10:45:00,304.25,304.54,303.66,304.22,3000.0,304.25,304.54,303.66,304.22,3000.0
2022-07-13 10:50:00,304.36,304.72,303.21,303.4,6102.0,304.36,304.72,303.21,303.4,6102.0
2022-07-13 10:55:00,304.21,304.37,303.67,303.9,4800.0,304.21,304.37,303.67,303.9,4800.0
2022-07-13 11:00:00,303.89,304.41,303.76,304.04,5514.0,303.89,304.41,303.76,304.04,5514.0
2022-07-13 11:05:00,304.06,305.09,303.72,303.72,8144.0,304.06,305.09,303.72,303.72,8144.0
2022-07-13 11:10:00,303.65,303.99,303.5,303.75,1900.0,303.65,303.99,303.5,303.75,1900.0
2022-07-13 11:15:00,304.06,304.06,303.0,303.0,13124.0,304.06,304.06,303.0,303.0,13124.0
2022-07-13 11:20:00,303.65,303.86,303.34,303.34,1609.0,303.65,303.86,303.34,303.34,1609.0
2022-07-13 11:25:00,303.35,303.35,302.15,302.15,1569.0,303.35,303.35,302.15,302.15,1569.0
2022-07-13 11:30:00,302.32,302.58,302.17,302.36,1500.0,302.32,302.58,302.17,302.36,1500.0
2022-07-13 11:35:00,302.29,302.44,302.18,302.34,2178.0,302.29,302.44,302.18,302.34,2178.0
2022-07-13 11:40:00,302.19,302.47,301.27,301.27,1820.0,302.19,302.47,301.27,301.27,1820.0
2022-07-13 11:45:00,301.16,302.11,301.15,302.06,810.0,301.16,302.11,301.15,302.06,810.0
2022-07-13 11:50:00,302.26,302.58,301.9,301.9,4100.0,302.26,302.58,301.9,301.9,4100.0
2022-07-13 11:55:00,301.92,302.23,301.91,302.12,800.0,301.92,302.23,301.91,302.12,800.0
2022-07-13 12:00:00,302.36,302.91,302.22,302.81,5000.0,302.36,302.91,302.22,302.81,5000.0
2022-07-13 12:05:00,303.04,303.45,302.8,303.35,3761.0,303.04,303.45,302.8,303.35,3761.0
2022-07-13 12:10:00,303.0,303.0,302.26,302.26,900.0,303.0,303.0,302.26,302.26,900.0
2022-07-13 12:15:00,302.47,302.5,302.01,302.12,1000.0,302.47,302.5,302.01,302.12,1000.0
2022-07-13 12:20:00,302.43,302.66,302.22,302.66,1600.0,302.43,302.66,302.22,302.66,1600.0
2022-07-13 12:25:00,302.84,303.12,302.58,303.0,1950.0,302.84,303.12,302.58,303.0,1950.0
2022-07-13 12:30:00,303.13,303.13,302.65,302.99,12807.0,303.13,303.13,302.65,302.99,12807.0
2022-07-13 12:35:00,302.9,303.26,302.82,303.21,3498.0,302.9,303.26,302.82,303.21,3498.0
2022-07-13 12:40:00,303.11,303.2,302.89,303.2,17435.0,303.11,303.2,302.89,303.2,17435.0
2022-07-13 12:45:00,303.26,303.32,303.0,303.32,2200.0,303.26,303.32,303.0,303.32,2200.0
2022-07-13 12:50:00,303.28,303.98,303.04,303.98,1121.0,303.28,303.98,303.04,303.98,1121.0
2022-07-13 12:55:00,303.93,304.39,303.75,304.38,1600.0,303.93,304.39,303.75,304.38,1600.0
2022-07-13 13:00:00,304.25,305.29,304.19,304.7,4371.0,304.25,305.29,304.19,304.7,4371.0
2022-07-13 13:05:00,304.71,304.94,304.09,304.17,2300.0,304.71,304.94,304.09,304.17,2300.0
2022-07-13 13:10:00,304.08,304.33,303.99,304.08,5503.0,304.08,304.33,303.99,304.08,5503.0
2022-07-13 13:15:00,304.05,304.05,303.18,303.18,830.0,304.05,304.05,303.18,303.18,830.0
2022-07-13 13:20:00,303.19,303.64,303.03,303.64,4700.0,303.19,303.64,303.03,303.64,4700.0
2022-07-13 13:25:00,303.65,303.88,303.38,303.88,800.0,303.65,303.88,303.38,303.88,800.0
2022-07-13 13:30:00,303.9,303.9,303.19,303.42,2500.0,303.9,303.9,303.19,303.42,2500.0
2022-07-13 13:35:00,303.68,304.14,303.68,303.85,3400.0,303.68,304.14,303.68,303.85,3400.0
2022-07-13 13:40:00,304.22,304.87,304.21,304.87,1700.0,304.22,304.87,304.21,304.87,1700.0
2022-07-13 13:45:00,305.16,305.16,304.6,305.12,1529.0,305.16,305.16,304.6,305.12,1529.0
2022-07-13 13:50:00,305.06,305.13,304.53,304.53,1798.0,305.06,305.13,304.53,304.53,1798.0
2022-07-13 13:55:00,304.47,305.15,304.47,305.15,1000.0,304.47,305.15,304.47,305.15,1000.0
2022-07-13 14:00:00,304.94,304.94,303.0,303.24,4614.0,304.94,304.94,303.0,303.24,4614.0
2022-07-13 14:05:00,303.28,304.3,303.28,303.82,2580.0,303.28,304.3,303.28,303.82,2580.0
2022-07-13 14:10:00,303.78,304.52,303.78,304.41,1300.0,303.78,304.52,303.78,304.41,1300.0
2022-07-13 14:15:00,304.27,304.81,303.97,304.81,2200.0,304.27,304.81,303.97,304.81,2200.0
2022-07-13 14:20:00,304.62,304.89,304.01,304.65,1671.0,304.62,304.89,304.01,304.65,1671.0
2022-07-13 14:25:00,304.65,304.93,304.35,304.88,3972.0,304.65,304.93,304.35,304.88,3972.0
2022-07-13 14:30:00,305.25,305.31,304.63,305.03,1565.0,305.25,305.31,304.63,305.03,1565.0
2022-07-13 14:35:00,305.23,305.23,304.84,304.91,1200.0,305.23,305.23,304.84,304.91,1200.0
2022-07-13 14:40:00,305.12,305.28,304.83,304.83,922.0,305.12,305.28,304.83,304.83,922.0
2022-07-13 14:45:00,304.87,305.21,304.77,304.85,3774.0,304.87,305.21,304.77,304.85,3774.0
2022-07-13 14:50:00,304.95,305.29,304.77,304.84,1747.0,304.95,305.29,304.77,304.84,1747.0
2022-07-13 14:55:00,304.84,305.44,304.67,305.44,2681.0,304.84,305.44,304.67,305.44,2681.0
2022-07-13 15:00:00,305.31,305.31,304.85,304.95,1200.0,305.31,305.31,304.85,304.95,1200.0
2022-07-13 15:05:00,304.94,304.97,304.0,304.0,1100.0,304.94,304.97,304.0,304.0,1100.0
2022-07-13 15:10:00,303.99,304.88,303.98,304.88,2206.0,303.99,304.88,303.98,304.88,2206.0
2022-07-13 15:15:00,304.57,304.85,304.57,304.74,700.0,304.57,304.85,304.57,304.74,700.0
2022-07-13 15:20:00,304.81,304.88,304.36,304.47,1900.0,304.81,304.88,304.36,304.47,1900.0
2022-07-13 15:25:00,304.44,304.44,303.94,303.95,1700.0,304.44,304.44,303.94,303.95,1700.0
2022-07-13 15:30:00,304.0,304.22,303.34,303.6,3517.0,304.0,304.22,303.34,303.6,3517.0
2022-07-13 15:35:00,303.38,304.07,303.08,304.06,5611.0,303.38,304.07,303.08,304.06,5611.0
2022-07-13 15:40:00,303.81,303.81,303.4,303.7,2954.0,303.81,303.81,303.4,303.7,2954.0
2022-07-13 15:45:00,303.4,303.54,303.15,303.52,2600.0,303.4,303.54,303.15,303.52,2600.0
2022-07-13 15:50:00,303.36,303.85,302.92,303.64,6747.0,303.36,303.85,302.92,303.64,6747.0
2022-07-13 15:55:00,303.53,304.02,303.06,303.06,23202.0,303.53,304.02,303.06,303.06,23202.0
2022-07-14 09:30:00,301.22,301.42,298.92,298.92,11628.0,301.22,301.42,298.92,298.92,11628.0
2022-07-14 09:35:00,299.3,299.3,297.57,297.57,3470.0,299.3,299.3,297.57,297.57,3470.0
2022-07-14 09:40:00,297.62,297.84,297.04,297.32,2200.0,297.62,297.84,297.04,297.32,2200.0
2022-07-14 09:45:00,298.97,298.98,298.01,298.51,2008.0,298.97,298.98,298.01,298.51,2008.0
2022-07-14 09:50:00,298.66,298.92,297.74,297.74,1407.0,298.66,298.92,297.74,297.74,1407.0
2022-07-14 09:55:00,297.74,297.94,296.83,296.9,1700.0,297.74,297.94,296.83,296.9,1700.0
2022-07-14 10:00:00,296.23,296.45,295.25,295.34,2519.0,296.23,296.45,295.25,295.34,2519.0
2022-07-14 10:05:00,295.11,295.58,294.79,295.03,2600.0,295.11,295.58,294.79,295.03,2600.0
2022-07-14 10:10:00,294.87,295.72,294.29,295.72,4649.0,294.87,295.72,294.29,295.72,4649.0
2022-07-14 10:15:00,295.63,295.75,295.25,295.32,4988.0,295.63,295.75,295.25,295.32,4988.0
2022-07-14 10:20:00,295.6,296.33,295.6,296.28,1774.0,295.6,296.33,295.6,296.28,1774.0
2022-07-14 10:25:00,296.0,296.25,295.69,295.7,1105.0,296.0,296.25,295.69,295.7,1105.0
2022-07-14 10:30:00,295.86,296.56,295.0,296.38,1200.0,295.86,296.56,295.0,296.38,1200.0
2022-07-14 10:35:00,295.8,296.2,295.68,295.76,1200.0,295.8,296.2,295.68,295.76,1200.0
2022-07-14 10:40:00,295.86,296.58,295.86,296.1,2403.0,295.86,296.58,295.86,296.1,2403.0
2022-07-14 10:45:00,295.71,296.74,295.71,296.51,1000.0,295.71,296.74,295.71,296.51,1000.0
2022-07-14 10:50:00,296.11,297.47,296.11,297.12,1723.0,296.11,297.47,296.11,297.12,1723.0
2022-07-14 10:55:00,296.62,296.72,296.26,296.33,700.0,296.62,296.72,296.26,296.33,700.0
2022-07-14 11:00:00,296.59,297.23,296.45,296.76,2773.0,296.59,297.23,296.45,296.76,2773.0
2022-07-14 11:05:00,297.02,298.22,297.02,298.22,1600.0,297.02,298.22,297.02,298.22,1600.0
2022-07-14 11:10:00,298.21,298.44,297.46,297.57,1427.0,298.21,298.44,297.46,297.57,1427.0
2022-07-14 11:15:00,297.74,298.41,297.36,298.41,1868.0,297.74,298.41,297.36,298.41,1868.0
2022-07-14 11:20:00,298.64,299.21,298.38,298.7,2223.0,298.64,299.21,298.38,298.7,2223.0
2022-07-14 11:25:00,298.81,299.22,298.8,299.05,3127.0,298.81,299.22,298.8,299.05,3127.0
2022-07-14 11:30:00,299.31,299.32,298.95,299.08,1687.0,299.31,299.32,298.95,299.08,1687.0
2022-07-14 11:35:00,298.83,299.95,298.83,299.91,2000.0,298.83,299.95,298.83,299.91,2000.0
2022-07-14 11:40:00,300.82,301.7,300.76,301.3,2895.0,300.82,301.7,300.76,301.3,2895.0
2022-07-14 11:45:00,301.27,301.64,301.12,301.35,1750.0,301.27,301.64,301.12,301.35,1750.0
2022-07-14 11:50:00,301.24,301.59,301.16,301.16,900.0,301.24,301.59,301.16,301.16,900.0
2022-07-14 11:55:00,301.14,301.62,301.02,301.46,897.0,301.14,301.62,301.02,301.46,897.0
2022-07-14 12:00:00,301.52,301.67,301.2,301.33,1770.0,301.52,301.67,301.2,301.33,1770.0
2022-07-14 12:05:00,301.25,301.25,300.93,300.94,882.0,301.25,301.25,300.93,300.94,882.0
2022-07-14 12:10:00,301.13,301.23,301.12,301.13,700.0,301.13,301.23,301.12,301.13,700.0
2022-07-14 12:15:00,301.48,301.48,300.97,301.3,1223.0,301.48,301.48,300.97,301.3,1223.0
2022-07-14 12:20:00,301.37,301.61,300.55,300.55,2257.0,301.37,301.61,300.55,300.55,2257.0
2022-07-14 12:25:00,300.49,300.64,300.08,300.08,909.0,300.49,300.64,300.08,300.08,909.0
2022-07-14 12:30:00,300.38,300.6,300.38,300.6,941.0,300.38,300.6,300.38,300.6,941.0
2022-07-14 12:35:00,300.75,300.81,300.47,300.81,2100.0,300.75,300.81,300.47,300.81,2100.0
2022-07-14 12:40:00,300.68,300.91,300.51,300.58,1900.0,300.68,300.91,300.51,300.58,1900.0
2022-07-14 12:45:00,300.7,300.7,299.98,300.06,800.0,300.7,300.7,299.98,300.06,800.0
2022-07-14 12:50:00,299.91,300.52,299.91,300.52,1544.0,299.91,300.52,299.91,300.52,1544.0
2022-07-14 12:55:00,300.44,301.12,300.4,301.12,1424.0,300.44,301.12,300.4,301.12,1424.0
2022-07-14 13:00:00,301.13,301.15,300.82,301.15,1826.0,301.13,301.15,300.82,301.15,1826.0
2022-07-14 13:05:00,300.95,301.65,300.89,301.58,2033.0,300.95,301.65,300.89,301.58,2033.0
2022-07-14 13:10:00,301.23,301.53,301.07,301.44,1800.0,301.23,301.53,301.07,301.44,1800.0
2022-07-14 13:15:00,301.43,302.37,301.33,302.04,2813.0,301.43,302.37,301.33,302.04,2813.0
2022-07-14 13:20:00,302.31,302.39,302.23,302.34,800.0,302.31,302.39,302.23,302.34,800.0
2022-07-14 13:25:00,302.35,303.27,302.35,303.27,1970.0,302.35,303.27,302.35,303.27,1970.0
2022-07-14 13:30:00,303.21,303.48,302.95,302.97,2100.0,303.21,303.48,302.95,302.97,2100.0
2022-07-14 13:35:00,302.96,303.61,302.96,303.55,1109.0,302.96,303.61,302.96,303.55,1109.0
2022-07-14 13:40:00,303.31,303.84,303.31,303.82,1700.0,303.31,303.84,303.31,303.82,1700.0
2022-07-14 13:45:00,303.65,303.87,303.47,303.86,1047.0,303.65,303.87,303.47,303.86,1047.0
2022-07-14 13:50:00,303.97,304.12,303.6,303.89,2135.0,303.97,304.12,303.6,303.89,2135.0
2022-07-14 13:55:00,303.81,304.07,303.8,304.07,890.0,303.81,304.07,303.8,304.07,890.0
2022-07-14 14:00:00,303.92,304.3,303.92,304.15,1503.0,303.92,304.3,303.92,304.15,1503.0
2022-07-14 14:05:00,304.23,304.51,304.23,304.26,1324.0,304.23,304.51,304.23,304.26,1324.0
2022-07-14 14:10:00,304.24,304.58,304.24,304.41,600.0,304.24,304.58,304.24,304.41,600.0
2022-07-14 14:15:00,304.5,305.61,304.5,305.46,2500.0,304.5,305.61,304.5,305.46,2500.0
2022-07-14 14:20:00,305.93,306.28,305.91,306.1,1400.0,305.93,306.28,305.91,306.1,1400.0
2022-07-14 14:25:00,306.06,306.31,305.86,306.17,1500.0,306.06,306.31,305.86,306.17,1500.0
2022-07-14 14:30:00,306.15,306.25,305.7,306.19,1200.0,306.15,306.25,305.7,306.19,1200.0
2022-07-14 14:35:00,306.37,306.94,306.37,306.91,1767.0,306.37,306.94,306.37,306.91,1767.0
2022-07-14 14:40:00,306.84,306.89,306.63,306.63,1700.0,306.84,306.89,306.63,306.63,1700.0
2022-07-14 14:45:00,306.36,306.36,305.98,306.15,1300.0,306.36,306.36,305.98,306.15,1300.0
2022-07-14 14:50:00,306.12,306.12,306.02,306.05,844.0,306.12,306.12,306.02,306.05,844.0
2022-07-14 14:55:00,306.15,306.76,306.11,306.7,1581.0,306.15,306.76,306.11,306.7,1581.0
2022-07-14 15:00:00,306.48,306.85,306.47,306.49,1300.0,306.48,306.85,306.47,306.49,1300.0
2022-07-14 15:05:00,306.42,306.49,305.95,305.95,1800.0,306.42,306.49,305.95,305.95,1800.0
2022-07-14 15:10:00,305.93,306.23,305.89,306.08,900.0,305.93,306.23,305.89,306.08,900.0
2022-07-14 15:15:00,306.01,306.22,305.48,305.96,1523.0,306.01,306.22,305.48,305.96,1523.0
2022-07-14 15:20:00,305.99,306.29,305.99,306.27,1000.0,305.99,306.29,305.99,306.27,1000.0
2022-07-14 15:25:00,306.5,306.5,306.14,306.33,1611.0,306.5,306.5,306.14,306.33,1611.0
2022-07-14 15:30:00,306.44,306.6,306.22,306.22,1300.0,306.44,306.6,306.22,306.22,1300.0
2022-07-14 15:35:00,305.55,305.55,304.78,304.79,1200.0,305.55,305.55,304.78,304.79,1200.0
2022-07-14 15:40:00,304.94,305.25,304.93,304.96,2431.0,304.94,305.25,304.93,304.96,2431.0
2022-07-14 15:45:00,304.9,305.22,304.74,304.99,4771.0,304.9,305.22,304.74,304.99,4771.0
2022-07-14 15:50:00,305.06,305.4,304.79,305.28,6838.0,305.06,305.4,304.79,305.28,6838.0
2022-07-14 15:55:00,305.4,305.4,304.79,305.16,20525.0,305.4,305.4,304.79,305.16,20525.0
2022-07-15 09:30:00,308.76,309.96,308.1,309.43,34750.0,308.76,309.96,308.1,309.43,34750.0
2022-07-15 09:35:00,309.42,310.72,309.28,310.38,5465.0,309.42,310.72,309.28,310.38,5465.0
2022-07-15 09:40:00,310.53,311.2,309.58,310.0,4300.0,310.53,311.2,309.58,310.0,4300.0
2022-07-15 09:45:00,309.86,309.86,308.79,309.07,5595.0,309.86,309.86,308.79,309.07,5595.0
2022-07-15 09:50:00,308.75,308.85,307.9,308.03,3480.0,308.75,308.85,307.9,308.03,3480.0
2022-07-15 09:55:00,308.08,311.02,308.08,310.95,5823.0,308.08,311.02,308.08,310.95,5823.0
2022-07-15 10:00:00,311.2,313.06,311.2,311.44,2881.0,311.2,313.06,311.2,311.44,2881.0
2022-07-15 10:05:00,311.22,311.22,310.56,311.03,1614.0,311.22,311.22,310.56,311.03,1614.0
2022-07-15 10:10:00,311.17,311.53,310.85,311.05,1445.0,311.17,311.53,310.85,311.05,1445.0
2022-07-15 10:15:00,311.01,311.88,310.62,311.6,6920.0,311.01,311.88,310.62,311.6,6920.0
2022-07-15 10:20:00,311.32,312.22,310.87,312.22,3401.0,311.32,312.22,310.87,312.22,3401.0
2022-07-15 10:25:00,312.59,312.75,311.74,312.31,3644.0,312.59,312.75,311.74,312.31,3644.0
2022-07-15 10:30:00,312.45,312.59,311.72,312.17,3600.0,312.45,312.59,311.72,312.17,3600.0
2022-07-15 10:35:00,312.15,312.18,311.84,311.85,1789.0,312.15,312.18,311.84,311.85,1789.0
2022-07-15 10:40:00,311.93,311.93,311.74,311.75,1314.0,311.93,311.93,311.74,311.75,1314.0
2022-07-15 10:45:00,311.71,311.71,311.01,311.44,1565.0,311.71,311.71,311.01,311.44,1565.0
2022-07-15 10:50:00,311.43,311.45,311.15,311.27,1324.0,311.43,311.45,311.15,311.27,1324.0
2022-07-15 10:55:00,311.46,312.41,311.46,312.24,1062.0,311.46,312.41,311.46,312.24,1062.0
2022-07-15 11:00:00,312.28,312.87,312.27,312.74,500.0,312.28,312.87,312.27,312.74,500.0
2022-07-15 11:05:00,312.65,312.66,312.19,312.66,940.0,312.65,312.66,312.19,312.66,940.0
2022-07-15 11:10:00,312.74,313.18,312.73,313.18,2502.0,312.74,313.18,312.73,313.18,2502.0
2022-07-15 11:15:00,313.39,314.44,313.39,314.09,4927.0,313.39,314.44,313.39,314.09,4927.0
2022-07-15 11:20:00,314.1,314.8,313.74,314.41,6014.0,314.1,314.8,313.74,314.41,6014.0
2022-07-15 11:25:00,314.16,314.29,313.57,313.57,3201.0,314.16,314.29,313.57,313.57,3201.0
2022-07-15 11:30:00,313.72,314.98,313.6,314.55,3702.0,313.72,314.98,313.6,314.55,3702.0
2022-07-15 11:35:00,314.45,314.94,314.34,314.52,2370.0,314.45,314.94,314.34,314.52,2370.0
2022-07-15 11:40:00,314.18,314.47,314.05,314.46,1100.0,314.18,314.47,314.05,314.46,1100.0
2022-07-15 11:45:00,314.35,314.59,314.26,314.26,2937.0,314.35,314.59,314.26,314.26,2937.0
2022-07-15 11:50:00,314.1,314.36,313.83,314.13,2800.0,314.1,314.36,313.83,314.13,2800.0
2022-07-15 11:55:00,313.87,314.22,313.75,314.21,3209.0,313.87,314.22,313.75,314.21,3209.0
2022-07-15 12:00:00,314.13,314.13,313.25,313.47,879.0,314.13,314.13,313.25,313.47,879.0
2022-07-15 12:05:00,313.01,313.23,312.49,312.5,3586.0,313.01,313.23,312.49,312.5,3586.0
2022-07-15 12:10:00,312.52,312.81,312.49,312.74,1800.0,312.52,312.81,312.49,312.74,1800.0
2022-07-15 12:15:00,312.03,313.12,311.97,313.1,7624.0,312.03,313.12,311.97,313.1,7624.0
2022-07-15 12:20:00,312.86,313.45,312.85,313.42,1311.0,312.86,313.45,312.85,313.42,1311.0
2022-07-15 12:25:00,313.22,313.62,313.22,313.62,624.0,313.22,313.62,313.22,313.62,624.0
2022-07-15 12:30:00,313.47,313.69,313.28,313.34,2200.0,313.47,313.69,313.28,313.34,2200.0
2022-07-15 12:35:00,313.36,313.66,313.31,313.39,1562.0,313.36,313.66,313.31,313.39,1562.0
2022-07-15 12:40:00,313.33,313.65,313.27,313.45,18872.0,313.33,313.65,313.27,313.45,18872.0
2022-07-15 12:45:00,313.35,313.41,312.9,313.33,3528.0,313.35,313.41,312.9,313.33,3528.0
2022-07-15 12:50:00,313.26,313.27,312.93,313.01,1300.0,313.26,313.27,312.93,313.01,1300.0
2022-07-15 12:55:00,313.18,313.32,313.03,313.22,1886.0,313.18,313.32,313.03,313.22,1886.0
2022-07-15 13:00:00,313.0,313.35,312.97,313.32,1482.0,313.0,313.35,312.97,313.32,1482.0
2022-07-15 13:05:00,313.52,313.72,313.29,313.72,1107.0,313.52,313.72,313.29,313.72,1107.0
2022-07-15 13:10:00,313.72,314.24,313.72,314.24,2915.0,313.72,314.24,313.72,314.24,2915.0
2022-07-15 13:15:00,313.93,314.24,313.93,314.24,1000.0,313.93,314.24,313.93,314.24,1000.0
2022-07-15 13:20:00,314.29,314.33,313.57,313.58,24461.0,314.29,314.33,313.57,313.58,24461.0
2022-07-15 13:25:00,313.61,313.61,313.28,313.42,2717.0,313.61,313.61,313.28,313.42,2717.0
2022-07-15 13:30:00,313.42,313.57,313.12,313.56,5227.0,313.42,313.57,313.12,313.56,5227.0
2022-07-15 13:35:00,313.58,313.59,313.36,313.42,2300.0,313.58,313.59,313.36,313.42,2300.0
2022-07-15 13:40:00,313.38,313.38,312.95,312.95,455.0,313.38,313.38,312.95,312.95,455.0
2022-07-15 13:45:00,312.87,312.91,312.82,312.91,579.0,312.87,312.91,312.82,312.91,579.0
2022-07-15 13:50:00,312.91,312.91,312.47,312.66,1824.0,312.91,312.91,312.47,312.66,1824.0
2022-07-15 13:55:00,312.66,312.97,312.66,312.97,1300.0,312.66,312.97,312.66,312.97,1300.0
2022-07-15 14:00:00,313.23,313.46,313.11,313.11,4258.0,313.23,313.46,313.11,313.11,4258.0
2022-07-15 14:05:00,313.31,313.56,313.22,313.56,2800.0,313.31,313.56,313.22,313.56,2800.0
2022-07-15 14:10:00,313.56,313.72,313.44,313.72,3610.0,313.56,313.72,313.44,313.72,3610.0
2022-07-15 14:15:00,313.77,313.91,313.32,313.37,2700.0,313.77,313.91,313.32,313.37,2700.0
2022-07-15 14:20:00,313.57,313.57,312.9,313.02,3500.0,313.57,313.57,312.9,313.02,3500.0
2022-07-15 14:25:00,313.18,313.65,312.98,313.65,5136.0,313.18,313.65,312.98,313.65,5136.0
2022-07-15 14:30:00,313.62,313.86,313.6,313.81,5080.0,313.62,313.86,313.6,313.81,5080.0
2022-07-15 14:35:00,313.86,314.11,313.78,314.02,3605.0,313.86,314.11,313.78,314.02,3605.0
2022-07-15 14:40:00,313.97,314.42,313.88,314.39,3275.0,313.97,314.42,313.88,314.39,3275.0
2022-07-15 14:45:00,314.36,314.8,314.34,314.7,2220.0,314.36,314.8,314.34,314.7,2220.0
2022-07-15 14:50:00,314.7,314.7,314.23,314.33,2178.0,314.7,314.7,314.23,314.33,2178.0
2022-07-15 14:55:00,314.28,314.39,314.09,314.11,1220.0,314.28,314.39,314.09,314.11,1220.0
2022-07-15 15:00:00,314.0,314.6,313.8,314.6,6041.0,314.0,314.6,313.8,314.6,6041.0
2022-07-15 15:05:00,314.6,314.79,314.55,314.78,5527.0,314.6,314.79,314.55,314.78,5527.0
2022-07-15 15:10:00,314.72,314.77,314.11,314.3,3688.0,314.72,314.77,314.11,314.3,3688.0
2022-07-15 15:15:00,314.41,314.53,314.39,314.4,1293.0,314.41,314.53,314.39,314.4,1293.0
2022-07-15 15:20:00,314.51,314.57,314.11,314.22,4644.0,314.51,314.57,314.11,314.22,4644.0
2022-07-15 15:25:00,314.17,314.44,314.17,314.42,3565.0,314.17,314.44,314.17,314.42,3565.0
2022-07-15 15:30:00,314.4,314.44,314.08,314.16,2100.0,314.4,314.44,314.08,314.16,2100.0
2022-07-15 15:35:00,314.26,314.36,313.88,313.94,4323.0,314.26,314.36,313.88,313.94,4323.0
2022-07-15 15:40:00,313.97,314.45,313.67,314.45,6343.0,313.97,314.45,313.67,314.45,6343.0
2022-07-15 15:45:00,314.26,314.66,313.93,313.95,4619.0,314.26,314.66,313.93,313.95,4619.0
2022-07-15 15:50:00,314.04,314.35,313.64,314.25,22788.0,314.04,314.35,313.64,314.25,22788.0
2022-07-15 15:55:00,314.22,314.32,313.83,314.23,41360.0,314.22,314.32,313.83,314.23,41360.0
2022-07-18 09:30:00,316.43,316.99,315.55,316.19,9236.0,316.43,316.99,315.55,316.19,9236.0
2022-07-18 09:35:00,315.02,316.05,314.72,315.06,3491.0,315.02,316.05,314.72,315.06,3491.0
2022-07-18 09:40:00,315.11,315.74,314.85,315.12,2358.0,315.11,315.74,314.85,315.12,2358.0
2022-07-18 09:45:00,315.51,316.7,315.51,316.7,1800.0,315.51,316.7,315.51,316.7,1800.0
2022-07-18 09:50:00,316.07,316.86,316.07,316.86,2187.0,316.07,316.86,316.07,316.86,2187.0
2022-07-18 09:55:00,317.05,317.2,316.52,316.82,2524.0,317.05,317.2,316.52,316.82,2524.0
2022-07-18 10:00:00,317.0,317.23,315.76,315.76,2291.0,317.0,317.23,315.76,315.76,2291.0
2022-07-18 10:05:00,315.47,315.8,314.98,315.54,2238.0,315.47,315.8,314.98,315.54,2238.0
2022-07-18 10:10:00,315.24,315.58,314.86,315.58,2100.0,315.24,315.58,314.86,315.58,2100.0
2022-07-18 10:15:00,315.27,315.53,315.26,315.4,1000.0,315.27,315.53,315.26,315.4,1000.0
2022-07-18 10:20:00,315.8,316.0,315.48,315.48,500.0,315.8,316.0,315.48,315.48,500.0
2022-07-18 10:25:00,315.44,316.23,315.44,316.1,900.0,315.44,316.23,315.44,316.1,900.0
2022-07-18 10:30:00,316.1,316.81,316.1,316.71,1221.0,316.1,316.81,316.1,316.71,1221.0
2022-07-18 10:35:00,316.8,316.8,315.92,316.23,2920.0,316.8,316.8,315.92,316.23,2920.0
2022-07-18 10:40:00,316.38,316.63,316.0,316.63,3301.0,316.38,316.63,316.0,316.63,3301.0
2022-07-18 10:45:00,316.61,316.61,316.06,316.44,7198.0,316.61,316.61,316.06,316.44,7198.0
2022-07-18 10:50:00,316.5,316.71,316.2,316.71,2216.0,316.5,316.71,316.2,316.71,2216.0
2022-07-18 10:55:00,316.63,317.19,316.52,317.19,1500.0,316.63,317.19,316.52,317.19,1500.0
2022-07-18 11:00:00,317.11,317.3,316.57,316.57,2400.0,317.11,317.3,316.57,316.57,2400.0
2022-07-18 11:05:00,316.56,317.21,316.08,316.49,6819.0,316.56,317.21,316.08,316.49,6819.0
2022-07-18 11:10:00,316.48,316.65,316.24,316.49,13753.0,316.48,316.65,316.24,316.49,13753.0
2022-07-18 11:15:00,316.52,316.82,316.29,316.66,5481.0,316.52,316.82,316.29,316.66,5481.0
2022-07-18 11:20:00,316.59,316.99,316.43,316.8,2794.0,316.59,316.99,316.43,316.8,2794.0
2022-07-18 11:25:00,316.8,317.07,316.7,317.04,1742.0,316.8,317.07,316.7,317.04,1742.0
2022-07-18 11:30:00,316.85,317.02,316.85,317.02,400.0,316.85,317.02,316.85,317.02,400.0
2022-07-18 11:35:00,316.91,317.04,316.73,316.82,740.0,316.91,317.04,316.73,316.82,740.0
2022-07-18 11:40:00,317.41,317.41,317.19,317.19,400.0,317.41,317.41,317.19,317.19,400.0
2022-07-18 11:45:00,317.1,317.31,317.04,317.31,2058.0,317.1,317.31,317.04,317.31,2058.0
2022-07-18 11:50:00,317.15,317.44,317.15,317.44,400.0,317.15,317.44,317.15,317.44,400.0
2022-07-18 11:55:00,317.53,317.53,317.53,317.53,100.0,317.53,317.53,317.53,317.53,100.0
2022-07-18 12:00:00,317.49,317.49,317.31,317.41,1006.0,317.49,317.49,317.31,317.41,1006.0
2022-07-18 12:05:00,317.31,317.53,317.2,317.2,1000.0,317.31,317.53,317.2,317.2,1000.0
2022-07-18 12:10:00,317.13,317.79,317.13,317.73,4169.0,317.13,317.79,317.13,317.73,4169.0
2022-07-18 12:15:00,317.68,317.74,317.56,317.56,1878.0,317.68,317.74,317.56,317.56,1878.0
2022-07-18 12:20:00,317.21,317.35,317.06,317.06,929.0,317.21,317.35,317.06,317.06,929.0
2022-07-18 12:25:00,317.13,317.13,316.55,316.55,600.0,317.13,317.13,316.55,316.55,600.0
2022-07-18 12:30:00,316.68,316.89,316.43,316.44,2200.0,316.68,316.89,316.43,316.44,2200.0
2022-07-18 12:35:00,316.47,316.72,316.39,316.65,1650.0,316.47,316.72,316.39,316.65,1650.0
2022-07-18 12:40:00,316.84,316.84,316.74,316.74,400.0,316.84,316.84,316.74,316.74,400.0
2022-07-18 12:45:00,316.79,316.79,316.59,316.59,600.0,316.79,316.79,316.59,316.59,600.0
2022-07-18 12:50:00,316.5,316.5,316.21,316.21,1822.0,316.5,316.5,316.21,316.21,1822.0
2022-07-18 12:55:00,316.21,316.6,316.19,316.56,3000.0,316.21,316.6,316.19,316.56,3000.0
2022-07-18 13:00:00,316.43,316.61,316.42,316.6,1200.0,316.43,316.61,316.42,316.6,1200.0
2022-07-18 13:05:00,316.45,316.67,316.33,316.58,1126.0,316.45,316.67,316.33,316.58,1126.0
2022-07-18 13:10:00,316.5,316.58,316.32,316.57,2248.0,316.5,316.58,316.32,316.57,2248.0
2022-07-18 13:15:00,316.5,316.58,316.39,316.54,2900.0,316.5,316.58,316.39,316.54,2900.0
2022-07-18 13:20:00,316.46,316.47,316.2,316.3,2497.0,316.46,316.47,316.2,316.3,2497.0
2022-07-18 13:25:00,316.38,316.55,316.38,316.5,2472.0,316.38,316.55,316.38,316.5,2472.0
2022-07-18 13:30:00,316.49,316.51,315.68,315.69,15730.0,316.49,316.51,315.68,315.69,15730.0
2022-07-18 13:35:00,315.73,315.84,315.13,315.26,16126.0,315.73,315.84,315.13,315.26,16126.0
2022-07-18 13:40:00,315.16,315.71,315.16,315.43,5356.0,315.16,315.71,315.16,315.43,5356.0
2022-07-18 13:45:00,315.61,315.81,315.14,315.27,7381.0,315.61,315.81,315.14,315.27,7381.0
2022-07-18 13:50:00,315.16,315.55,315.1,315.42,16306.0,315.16,315.55,315.1,315.42,16306.0
2022-07-18 13:55:00,315.48,315.48,314.14,314.34,13174.0,315.48,315.48,314.14,314.34,13174.0
2022-07-18 14:00:00,314.22,314.67,313.52,313.81,15370.0,314.22,314.67,313.52,313.81,15370.0
2022-07-18 14:05:00,313.81,313.81,312.78,312.78,1696.0,313.81,313.81,312.78,312.78,1696.0
2022-07-18 14:10:00,312.67,313.36,312.67,313.26,3391.0,312.67,313.36,312.67,313.26,3391.0
2022-07-18 14:15:00,313.3,313.64,313.22,313.57,1900.0,313.3,313.64,313.22,313.57,1900.0
2022-07-18 14:20:00,313.55,313.64,313.32,313.32,1800.0,313.55,313.64,313.32,313.32,1800.0
2022-07-18 14:25:00,312.94,313.15,312.86,312.86,1300.0,312.94,313.15,312.86,312.86,1300.0
2022-07-18 14:30:00,312.96,313.42,312.96,313.42,2507.0,312.96,313.42,312.96,313.42,2507.0
2022-07-18 14:35:00,313.73,313.76,313.73,313.74,800.0,313.73,313.76,313.73,313.74,800.0
2022-07-18 14:40:00,313.3,313.3,312.7,312.7,1553.0,313.3,313.3,312.7,312.7,1553.0
2022-07-18 14:45:00,312.66,312.66,312.51,312.54,700.0,312.66,312.66,312.51,312.54,700.0
2022-07-18 14:50:00,312.35,312.35,311.67,311.94,2013.0,312.35,312.35,311.67,311.94,2013.0
2022-07-18 14:55:00,311.74,312.06,311.52,311.79,3064.0,311.74,312.06,311.52,311.79,3064.0
2022-07-18 15:00:00,311.46,311.46,311.11,311.29,1585.0,311.46,311.46,311.11,311.29,1585.0
2022-07-18 15:05:00,311.38,311.68,311.15,311.64,1500.0,311.38,311.68,311.15,311.64,1500.0
2022-07-18 15:10:00,311.45,311.61,311.21,311.55,2358.0,311.45,311.61,311.21,311.55,2358.0
2022-07-18 15:15:00,311.7,312.05,311.46,312.02,3931.0,311.7,312.05,311.46,312.02,3931.0
2022-07-18 15:20:00,311.96,312.31,311.86,311.96,1468.0,311.96,312.31,311.86,311.96,1468.0
2022-07-18 15:25:00,311.68,311.98,311.21,311.21,4500.0,311.68,311.98,311.21,311.21,4500.0
2022-07-18 15:30:00,310.97,310.97,310.37,310.8,2111.0,310.97,310.97,310.37,310.8,2111.0
2022-07-18 15:35:00,310.8,310.92,310.04,310.23,3283.0,310.8,310.92,310.04,310.23,3283.0
2022-07-18 15:40:00,310.23,310.4,309.71,309.71,4720.0,310.23,310.4,309.71,309.71,4720.0
2022-07-18 15:45:00,309.56,309.67,309.08,309.08,5939.0,309.56,309.67,309.08,309.08,5939.0
2022-07-18 15:50:00,309.01,310.63,308.93,310.36,17153.0,309.01,310.63,308.93,310.36,17153.0
2022-07-18 15:55:00,310.53,310.86,310.36,310.44,33709.0,310.53,310.86,310.36,310.44,33709.0
2022-07-19 09:30:00,315.58,316.86,315.24,316.52,11359.0,315.58,316.86,315.24,316.52,11359.0
2022-07-19 09:35:00,315.29,316.1,315.29,316.1,322.0,315.29,316.1,315.29,316.1,322.0
2022-07-19 09:40:00,316.1,316.1,315.19,315.35,15821.0,316.1,316.1,315.19,315.35,15821.0
2022-07-19 09:45:00,316.38,317.71,315.73,317.27,6206.0,316.38,317.71,315.73,317.27,6206.0
2022-07-19 09:50:00,317.35,317.63,316.34,316.78,3043.0,317.35,317.63,316.34,316.78,3043.0
2022-07-19 09:55:00,316.82,317.14,316.42,317.04,1001.0,316.82,317.14,316.42,317.04,1001.0
2022-07-19 10:00:00,317.51,317.6,316.83,316.87,2612.0,317.51,317.6,316.83,316.87,2612.0
2022-07-19 10:05:00,316.75,316.75,315.97,316.39,1639.0,316.75,316.75,315.97,316.39,1639.0
2022-07-19 10:10:00,316.58,316.85,315.95,316.24,2436.0,316.58,316.85,315.95,316.24,2436.0
2022-07-19 10:15:00,316.0,316.23,315.87,316.15,3622.0,316.0,316.23,315.87,316.15,3622.0
2022-07-19 10:20:00,316.45,317.18,316.19,316.19,793.0,316.45,317.18,316.19,316.19,793.0
2022-07-19 10:25:00,316.5,317.24,316.5,317.24,1900.0,316.5,317.24,316.5,317.24,1900.0
2022-07-19 10:30:00,317.22,317.73,316.97,316.97,1300.0,317.22,317.73,316.97,316.97,1300.0
2022-07-19 10:35:00,317.24,317.44,316.97,317.26,700.0,317.24,317.44,316.97,317.26,700.0
2022-07-19 10:40:00,317.15,317.61,317.01,317.41,1100.0,317.15,317.61,317.01,317.41,1100.0
2022-07-19 10:45:00,317.53,317.9,317.29,317.83,1500.0,317.53,317.9,317.29,317.83,1500.0
2022-07-19 10:50:00,318.21,318.81,318.19,318.73,12600.0,318.21,318.81,318.19,318.73,12600.0
2022-07-19 10:55:00,318.52,318.96,318.31,318.96,3000.0,318.52,318.96,318.31,318.96,3000.0
2022-07-19 11:00:00,319.0,319.45,319.0,319.28,4364.0,319.0,319.45,319.0,319.28,4364.0
2022-07-19 11:05:00,319.4,319.9,319.29,319.79,3206.0,319.4,319.9,319.29,319.79,3206.0
2022-07-19 11:10:00,319.79,320.14,319.78,320.06,2705.0,319.79,320.14,319.78,320.06,2705.0
2022-07-19 11:15:00,319.94,320.58,319.94,320.3,10047.0,319.94,320.58,319.94,320.3,10047.0
2022-07-19 11:20:00,320.14,320.31,319.8,319.93,7572.0,320.14,320.31,319.8,319.93,7572.0
2022-07-19 11:25:00,319.94,320.4,319.94,320.35,1565.0,319.94,320.4,319.94,320.35,1565.0
2022-07-19 11:30:00,320.38,320.99,320.38,320.98,2040.0,320.38,320.99,320.38,320.98,2040.0
2022-07-19 11:35:00,320.85,321.2,320.25,320.25,2100.0,320.85,321.2,320.25,320.25,2100.0
2022-07-19 11:40:00,320.52,320.52,319.79,320.02,900.0,320.52,320.52,319.79,320.02,900.0
2022-07-19 11:45:00,320.09,320.15,319.64,319.84,1700.0,320.09,320.15,319.64,319.84,1700.0
2022-07-19 11:50:00,319.59,320.34,319.59,320.27,4547.0,319.59,320.34,319.59,320.27,4547.0
2022-07-19 11:55:00,320.35,320.54,320.35,320.53,1200.0,320.35,320.54,320.35,320.53,1200.0
2022-07-19 12:00:00,320.57,320.58,320.02,320.02,1233.0,320.57,320.58,320.02,320.02,1233.0
2022-07-19 12:05:00,319.9,320.25,319.71,320.25,2737.0,319.9,320.25,319.71,320.25,2737.0
2022-07-19 12:10:00,320.17,320.3,320.05,320.26,684.0,320.17,320.3,320.05,320.26,684.0
2022-07-19 12:15:00,319.92,320.07,319.62,320.07,2505.0,319.92,320.07,319.62,320.07,2505.0
2022-07-19 12:20:00,320.03,320.26,319.9,320.16,1000.0,320.03,320.26,319.9,320.16,1000.0
2022-07-19 12:25:00,320.15,320.32,320.15,320.31,200.0,320.15,320.32,320.15,320.31,200.0
2022-07-19 12:30:00,320.0,320.64,320.0,320.43,1100.0,320.0,320.64,320.0,320.43,1100.0
2022-07-19 12:35:00,320.28,320.28,319.93,320.24,2286.0,320.28,320.28,319.93,320.24,2286.0
2022-07-19 12:40:00,320.14,320.32,320.05,320.13,2588.0,320.14,320.32,320.05,320.13,2588.0
2022-07-19 12:45:00,320.13,320.61,320.13,320.42,1900.0,320.13,320.61,320.13,320.42,1900.0
2022-07-19 12:50:00,320.46,320.71,320.25,320.35,700.0,320.46,320.71,320.25,320.35,700.0
2022-07-19 12:55:00,320.56,321.27,320.56,321.27,3000.0,320.56,321.27,320.56,321.27,3000.0
2022-07-19 13:00:00,321.34,321.64,321.2,321.2,11176.0,321.34,321.64,321.2,321.2,11176.0
2022-07-19 13:05:00,321.25,321.25,320.96,321.0,400.0,321.25,321.25,320.96,321.0,400.0
2022-07-19 13:10:00,320.63,320.99,320.63,320.93,1200.0,320.63,320.99,320.63,320.93,1200.0
2022-07-19 13:15:00,320.58,320.87,320.33,320.36,1300.0,320.58,320.87,320.33,320.36,1300.0
2022-07-19 13:20:00,320.33,320.33,319.93,320.31,2304.0,320.33,320.33,319.93,320.31,2304.0
2022-07-19 13:25:00,320.36,320.83,320.26,320.83,3318.0,320.36,320.83,320.26,320.83,3318.0
2022-07-19 13:30:00,320.69,320.89,320.4,320.5,1000.0,320.69,320.89,320.4,320.5,1000.0
2022-07-19 13:35:00,320.75,321.06,320.69,320.98,1000.0,320.75,321.06,320.69,320.98,1000.0
2022-07-19 13:40:00,321.07,321.46,321.07,321.46,1100.0,321.07,321.46,321.07,321.46,1100.0
2022-07-19 13:45:00,321.38,322.03,321.37,322.03,2145.0,321.38,322.03,321.37,322.03,2145.0
2022-07-19 13:50:00,322.0,322.02,321.62,321.62,1822.0,322.0,322.02,321.62,321.62,1822.0
2022-07-19 13:55:00,321.91,322.11,321.91,322.11,1204.0,321.91,322.11,321.91,322.11,1204.0
2022-07-19 14:00:00,322.13,322.61,322.13,322.57,3754.0,322.13,322.61,322.13,322.57,3754.0
2022-07-19 14:05:00,322.45,323.11,322.45,323.11,1500.0,322.45,323.11,322.45,323.11,1500.0
2022-07-19 14:10:00,323.19,323.37,323.07,323.24,4950.0,323.19,323.37,323.07,323.24,4950.0
2022-07-19 14:15:00,323.27,323.27,322.71,322.98,2450.0,323.27,323.27,322.71,322.98,2450.0
2022-07-19 14:20:00,322.98,323.11,322.71,322.89,800.0,322.98,323.11,322.71,322.89,800.0
2022-07-19 14:25:00,322.75,322.86,321.89,321.92,3600.0,322.75,322.86,321.89,321.92,3600.0
2022-07-19 14:30:00,322.24,322.63,322.05,322.42,4395.0,322.24,322.63,322.05,322.42,4395.0
2022-07-19 14:35:00,322.41,322.55,322.41,322.45,1153.0,322.41,322.55,322.41,322.45,1153.0
2022-07-19 14:40:00,322.5,323.57,322.46,323.01,5875.0,322.5,323.57,322.46,323.01,5875.0
2022-07-19 14:45:00,322.81,323.09,322.79,323.09,5746.0,322.81,323.09,322.79,323.09,5746.0
2022-07-19 14:50:00,323.04,323.41,322.87,323.36,3357.0,323.04,323.41,322.87,323.36,3357.0
2022-07-19 14:55:00,323.29,323.42,323.08,323.22,2911.0,323.29,323.42,323.08,323.22,2911.0
2022-07-19 15:00:00,323.3,323.33,323.02,323.32,3413.0,323.3,323.33,323.02,323.32,3413.0
2022-07-19 15:05:00,323.26,324.06,323.25,324.04,4680.0,323.26,324.06,323.25,324.04,4680.0
2022-07-19 15:10:00,324.0,324.3,323.61,323.84,9600.0,324.0,324.3,323.61,323.84,9600.0
2022-07-19 15:15:00,323.92,324.2,323.84,324.02,8883.0,323.92,324.2,323.84,324.02,8883.0
2022-07-19 15:20:00,324.03,324.03,323.06,323.06,6577.0,324.03,324.03,323.06,323.06,6577.0
2022-07-19 15:25:00,323.1,323.49,323.1,323.21,5498.0,323.1,323.49,323.1,323.21,5498.0
2022-07-19 15:30:00,323.16,323.58,323.08,323.34,10729.0,323.16,323.58,323.08,323.34,10729.0
2022-07-19 15:35:00,323.34,323.51,323.14,323.34,6529.0,323.34,323.51,323.14,323.34,6529.0
2022-07-19 15:40:00,323.38,323.65,323.29,323.56,7122.0,323.38,323.65,323.29,323.56,7122.0
2022-07-19 15:45:00,323.64,324.18,323.48,323.48,10484.0,323.64,324.18,323.48,323.48,10484.0
2022-07-19 15:50:00,323.67,323.67,322.82,323.13,19691.0,323.67,323.67,322.82,323.13,19691.0
2022-07-19 15:55:00,322.93,323.61,322.81,323.51,83797.0,322.93,323.61,322.81,323.51,83797.0
2022-07-20 09:30:00,325.0,325.88,323.91,325.16,24089.0,325.0,325.88,323.91,325.16,24089.0
2022-07-20 09:35:00,324.93,326.0,324.86,324.86,3161.0,324.93,326.0,324.86,324.86,3161.0
2022-07-20 09:40:00,324.67,326.5,324.67,326.5,1669.0,324.67,326.5,324.67,326.5,1669.0
2022-07-20 09:45:00,327.2,327.53,326.67,326.8,6022.0,327.2,327.53,326.67,326.8,6022.0
2022-07-20 09:50:00,326.7,327.07,326.0,326.03,1985.0,326.7,327.07,326.0,326.03,1985.0
2022-07-20 09:55:00,326.22,326.23,325.3,325.96,1400.0,326.22,326.23,325.3,325.96,1400.0
2022-07-20 10:00:00,325.92,326.28,325.68,325.68,3643.0,325.92,326.28,325.68,325.68,3643.0
2022-07-20 10:05:00,325.53,327.1,325.34,327.03,3675.0,325.53,327.1,325.34,327.03,3675.0
2022-07-20 10:10:00,327.13,327.5,326.89,327.29,2561.0,327.13,327.5,326.89,327.29,2561.0
2022-07-20 10:15:00,327.12,327.49,327.02,327.09,4024.0,327.12,327.49,327.02,327.09,4024.0
2022-07-20 10:20:00,326.96,327.96,326.96,327.96,23411.0,326.96,327.96,326.96,327.96,23411.0
2022-07-20 10:25:00,328.2,329.52,328.1,329.52,6062.0,328.2,329.52,328.1,329.52,6062.0
2022-07-20 10:30:00,329.54,330.38,329.53,330.11,7284.0,329.54,330.38,329.53,330.11,7284.0
2022-07-20 10:35:00,330.01,330.32,329.93,330.32,11000.0,330.01,330.32,329.93,330.32,11000.0
2022-07-20 10:40:00,330.3,330.3,329.73,329.74,779.0,330.3,330.3,329.73,329.74,779.0
2022-07-20 10:45:00,329.99,330.33,329.75,330.06,1526.0,329.99,330.33,329.75,330.06,1526.0
2022-07-20 10:50:00,330.24,330.58,330.02,330.02,1500.0,330.24,330.58,330.02,330.02,1500.0
2022-07-20 10:55:00,330.32,330.6,330.16,330.6,1051.0,330.32,330.6,330.16,330.6,1051.0
2022-07-20 11:00:00,330.51,330.52,329.22,329.74,3574.0,330.51,330.52,329.22,329.74,3574.0
2022-07-20 11:05:00,329.67,329.93,329.41,329.8,1400.0,329.67,329.93,329.41,329.8,1400.0
2022-07-20 11:10:00,329.8,330.26,329.6,330.16,3553.0,329.8,330.26,329.6,330.16,3553.0
2022-07-20 11:15:00,329.93,330.24,329.72,330.24,8917.0,329.93,330.24,329.72,330.24,8917.0
2022-07-20 11:20:00,330.26,330.49,329.55,329.58,3910.0,330.26,330.49,329.55,329.58,3910.0
2022-07-20 11:25:00,329.51,330.29,329.49,330.29,3590.0,329.51,330.29,329.49,330.29,3590.0
2022-07-20 11:30:00,330.11,330.63,329.97,330.62,1277.0,330.11,330.63,329.97,330.62,1277.0
2022-07-20 11:35:00,330.87,331.18,330.3,330.34,2658.0,330.87,331.18,330.3,330.34,2658.0
2022-07-20 11:40:00,330.27,330.71,330.19,330.71,654.0,330.27,330.71,330.19,330.71,654.0
2022-07-20 11:45:00,331.01,331.01,330.76,330.85,1924.0,331.01,331.01,330.76,330.85,1924.0
2022-07-20 11:50:00,330.87,331.84,330.87,331.68,1700.0,330.87,331.84,330.87,331.68,1700.0
2022-07-20 11:55:00,331.55,331.88,331.55,331.88,800.0,331.55,331.88,331.55,331.88,800.0
2022-07-20 12:00:00,331.68,332.05,331.68,332.05,3046.0,331.68,332.05,331.68,332.05,3046.0
2022-07-20 12:05:00,332.02,332.32,331.76,331.91,1600.0,332.02,332.32,331.76,331.91,1600.0
2022-07-20 12:10:00,332.2,332.41,332.2,332.41,800.0,332.2,332.41,332.2,332.41,800.0
2022-07-20 12:15:00,332.41,332.41,332.0,332.38,3550.0,332.41,332.41,332.0,332.38,3550.0
2022-07-20 12:20:00,332.51,332.51,332.08,332.44,2551.0,332.51,332.51,332.08,332.44,2551.0
2022-07-20 12:25:00,332.24,332.52,331.99,332.02,1080.0,332.24,332.52,331.99,332.02,1080.0
2022-07-20 12:30:00,331.98,332.2,331.63,331.66,5053.0,331.98,332.2,331.63,331.66,5053.0
2022-07-20 12:35:00,331.59,331.86,331.56,331.77,2150.0,331.59,331.86,331.56,331.77,2150.0
2022-07-20 12:40:00,331.44,331.44,330.21,330.47,5700.0,331.44,331.44,330.21,330.47,5700.0
2022-07-20 12:45:00,329.43,329.48,328.93,329.48,1514.0,329.43,329.48,328.93,329.48,1514.0
2022-07-20 12:50:00,329.18,330.35,329.18,330.1,1874.0,329.18,330.35,329.18,330.1,1874.0
2022-07-20 12:55:00,330.21,331.0,330.21,331.0,1100.0,330.21,331.0,330.21,331.0,1100.0
2022-07-20 13:00:00,330.68,331.34,330.23,330.47,3300.0,330.68,331.34,330.23,330.47,3300.0
2022-07-20 13:05:00,330.2,330.89,328.85,329.52,2989.0,330.2,330.89,328.85,329.52,2989.0
2022-07-20 13:10:00,329.42,329.45,328.84,328.84,5539.0,329.42,329.45,328.84,328.84,5539.0
2022-07-20 13:15:00,328.82,329.34,328.8,329.29,1885.0,328.82,329.34,328.8,329.29,1885.0
2022-07-20 13:20:00,329.26,329.97,329.26,329.44,3690.0,329.26,329.97,329.26,329.44,3690.0
2022-07-20 13:25:00,329.44,329.94,329.44,329.94,1100.0,329.44,329.94,329.44,329.94,1100.0
2022-07-20 13:30:00,329.77,330.75,329.71,330.55,4945.0,329.77,330.75,329.71,330.55,4945.0
2022-07-20 13:35:00,330.53,331.2,330.36,331.04,4355.0,330.53,331.2,330.36,331.04,4355.0
2022-07-20 13:40:00,331.07,331.28,330.92,330.96,1400.0,331.07,331.28,330.92,330.96,1400.0
2022-07-20 13:45:00,330.88,330.88,330.33,330.33,1600.0,330.88,330.88,330.33,330.33,1600.0
2022-07-20 13:50:00,330.42,330.6,330.16,330.21,1700.0,330.42,330.6,330.16,330.21,1700.0
2022-07-20 13:55:00,330.1,330.1,328.79,328.79,1410.0,330.1,330.1,328.79,328.79,1410.0
2022-07-20 14:00:00,329.12,329.94,329.12,329.94,2149.0,329.12,329.94,329.12,329.94,2149.0
2022-07-20 14:05:00,329.96,330.42,329.95,330.42,3841.0,329.96,330.42,329.95,330.42,3841.0
2022-07-20 14:10:00,330.26,330.26,329.77,329.77,900.0,330.26,330.26,329.77,329.77,900.0
2022-07-20 14:15:00,329.87,330.2,329.84,330.0,800.0,329.87,330.2,329.84,330.0,800.0
2022-07-20 14:20:00,330.04,330.56,330.01,330.56,2010.0,330.04,330.56,330.01,330.56,2010.0
2022-07-20 14:25:00,330.61,330.81,330.29,330.63,1710.0,330.61,330.81,330.29,330.63,1710.0
2022-07-20 14:30:00,330.16,330.56,329.99,330.4,1500.0,330.16,330.56,329.99,330.4,1500.0
2022-07-20 14:35:00,330.47,330.71,330.46,330.69,1200.0,330.47,330.71,330.46,330.69,1200.0
2022-07-20 14:40:00,330.57,330.58,330.11,330.11,400.0,330.57,330.58,330.11,330.11,400.0
2022-07-20 14:45:00,330.43,330.81,330.43,330.81,3700.0,330.43,330.81,330.43,330.81,3700.0
2022-07-20 14:50:00,330.76,330.79,330.07,330.07,1852.0,330.76,330.79,330.07,330.07,1852.0
2022-07-20 14:55:00,330.03,330.63,330.02,330.63,1950.0,330.03,330.63,330.02,330.63,1950.0
2022-07-20 15:00:00,330.67,331.36,330.67,331.25,1800.0,330.67,331.36,330.67,331.25,1800.0
2022-07-20 15:05:00,331.43,331.82,331.05,331.05,2600.0,331.43,331.82,331.05,331.05,2600.0
2022-07-20 15:10:00,331.45,331.62,331.19,331.19,962.0,331.45,331.62,331.19,331.19,962.0
2022-07-20 15:15:00,331.3,331.5,331.23,331.34,800.0,331.3,331.5,331.23,331.34,800.0
2022-07-20 15:20:00,331.35,331.57,331.17,331.17,1365.0,331.35,331.57,331.17,331.17,1365.0
2022-07-20 15:25:00,331.37,331.87,331.37,331.87,2710.0,331.37,331.87,331.37,331.87,2710.0
2022-07-20 15:30:00,331.85,331.87,331.24,331.25,3640.0,331.85,331.87,331.24,331.25,3640.0
2022-07-20 15:35:00,331.18,331.36,330.89,331.23,7435.0,331.18,331.36,330.89,331.23,7435.0
2022-07-20 15:40:00,331.16,331.86,331.08,331.55,6528.0,331.16,331.86,331.08,331.55,6528.0
2022-07-20 15:45:00,331.43,331.49,331.03,331.05,7513.0,331.43,331.49,331.03,331.05,7513.0
2022-07-20 15:50:00,330.97,331.37,330.22,330.46,13790.0,330.97,331.37,330.22,330.46,13790.0
2022-07-20 15:55:00,330.37,330.75,329.63,330.7,49394.0,330.37,330.75,329.63,330.7,49394.0
2022-07-21 09:30:00,331.01,333.48,330.42,332.93,14837.0,331.01,333.48,330.42,332.93,14837.0
2022-07-21 09:35:00,332.99,334.0,331.89,333.73,6027.0,332.99,334.0,331.89,333.73,6027.0
2022-07-21 09:40:00,333.77,334.51,333.57,333.62,700.0,333.77,334.51,333.57,333.62,700.0
2022-07-21 09:45:00,333.61,334.75,333.27,334.68,4300.0,333.61,334.75,333.27,334.68,4300.0
2022-07-21 09:50:00,333.85,334.08,332.67,333.98,5107.0,333.85,334.08,332.67,333.98,5107.0
2022-07-21 09:55:00,333.61,333.61,332.95,333.0,1521.0,333.61,333.61,332.95,333.0,1521.0
2022-07-21 10:00:00,333.83,333.96,332.38,332.38,5508.0,333.83,333.96,332.38,332.38,5508.0
2022-07-21 10:05:00,332.44,333.42,332.07,333.09,6300.0,332.44,333.42,332.07,333.09,6300.0
2022-07-21 10:10:00,332.92,333.07,331.87,332.24,5989.0,332.92,333.07,331.87,332.24,5989.0
2022-07-21 10:15:00,332.29,333.68,332.12,333.46,4413.0,332.29,333.68,332.12,333.46,4413.0
2022-07-21 10:20:00,333.05,333.54,332.55,332.73,6502.0,333.05,333.54,332.55,332.73,6502.0
2022-07-21 10:25:00,332.74,332.74,331.56,332.3,10299.0,332.74,332.74,331.56,332.3,10299.0
2022-07-21 10:30:00,332.33,332.57,331.78,331.98,5072.0,332.33,332.57,331.78,331.98,5072.0
2022-07-21 10:35:00,332.14,333.16,332.02,333.09,13406.0,332.14,333.16,332.02,333.09,13406.0
2022-07-21 10:40:00,333.14,333.4,332.77,333.1,4800.0,333.14,333.4,332.77,333.1,4800.0
2022-07-21 10:45:00,333.04,333.19,332.81,332.81,3480.0,333.04,333.19,332.81,332.81,3480.0
2022-07-21 10:50:00,332.96,333.73,332.95,333.73,3874.0,332.96,333.73,332.95,333.73,3874.0
2022-07-21 10:55:00,333.75,334.06,333.61,333.96,1902.0,333.75,334.06,333.61,333.96,1902.0
2022-07-21 11:00:00,333.88,334.25,333.64,334.23,2403.0,333.88,334.25,333.64,334.23,2403.0
2022-07-21 11:05:00,334.39,334.47,334.18,334.23,1300.0,334.39,334.47,334.18,334.23,1300.0
2022-07-21 11:10:00,334.42,334.5,333.81,334.33,3380.0,334.42,334.5,333.81,334.33,3380.0
2022-07-21 11:15:00,334.36,334.36,334.13,334.13,1235.0,334.36,334.36,334.13,334.13,1235.0
2022-07-21 11:20:00,334.21,334.21,333.56,333.92,762.0,334.21,334.21,333.56,333.92,762.0
2022-07-21 11:25:00,333.91,335.23,333.91,335.05,3620.0,333.91,335.23,333.91,335.05,3620.0
2022-07-21 11:30:00,335.14,335.18,334.75,334.94,1900.0,335.14,335.18,334.75,334.94,1900.0
2022-07-21 11:35:00,335.43,335.57,335.43,335.57,768.0,335.43,335.57,335.43,335.57,768.0
2022-07-21 11:40:00,334.99,335.55,334.99,335.55,1000.0,334.99,335.55,334.99,335.55,1000.0
2022-07-21 11:45:00,335.58,335.95,335.38,335.38,1416.0,335.58,335.95,335.38,335.38,1416.0
2022-07-21 11:50:00,335.38,335.67,335.38,335.43,1408.0,335.38,335.67,335.38,335.43,1408.0
2022-07-21 11:55:00,335.74,336.06,335.64,335.87,1635.0,335.74,336.06,335.64,335.87,1635.0
2022-07-21 12:00:00,336.47,336.76,336.23,336.62,1691.0,336.47,336.76,336.23,336.62,1691.0
2022-07-21 12:05:00,336.53,337.22,336.53,337.22,1328.0,336.53,337.22,336.53,337.22,1328.0
2022-07-21 12:10:00,336.99,336.99,336.33,336.75,500.0,336.99,336.99,336.33,336.75,500.0
2022-07-21 12:15:00,336.8,337.24,336.8,337.15,1582.0,336.8,337.24,336.8,337.15,1582.0
2022-07-21 12:20:00,337.18,337.21,336.91,337.1,1955.0,337.18,337.21,336.91,337.1,1955.0
2022-07-21 12:25:00,337.16,337.81,337.15,337.81,940.0,337.16,337.81,337.15,337.81,940.0
2022-07-21 12:30:00,337.73,337.75,337.52,337.52,428.0,337.73,337.75,337.52,337.52,428.0
2022-07-21 12:35:00,337.52,337.62,337.0,337.29,1856.0,337.52,337.62,337.0,337.29,1856.0
2022-07-21 12:40:00,337.17,337.31,337.06,337.14,1450.0,337.17,337.31,337.06,337.14,1450.0
2022-07-21 12:45:00,337.2,337.27,336.98,337.21,1679.0,337.2,337.27,336.98,337.21,1679.0
2022-07-21 12:50:00,337.06,337.19,336.77,336.78,2000.0,337.06,337.19,336.77,336.78,2000.0
2022-07-21 12:55:00,336.73,336.94,336.73,336.94,200.0,336.73,336.94,336.73,336.94,200.0
2022-07-21 13:00:00,336.78,336.78,336.19,336.56,931.0,336.78,336.78,336.19,336.56,931.0
2022-07-21 13:05:00,336.63,336.7,336.5,336.51,500.0,336.63,336.7,336.5,336.51,500.0
2022-07-21 13:10:00,336.34,336.34,335.81,335.81,700.0,336.34,336.34,335.81,335.81,700.0
2022-07-21 13:15:00,335.71,336.3,335.71,336.2,500.0,335.71,336.3,335.71,336.2,500.0
2022-07-21 13:20:00,336.37,336.95,336.12,336.12,6104.0,336.37,336.95,336.12,336.12,6104.0
2022-07-21 13:25:00,335.91,336.2,335.88,336.19,1000.0,335.91,336.2,335.88,336.19,1000.0
2022-07-21 13:30:00,336.04,336.1,335.52,335.71,2851.0,336.04,336.1,335.52,335.71,2851.0
2022-07-21 13:35:00,335.25,335.87,335.25,335.87,300.0,335.25,335.87,335.25,335.87,300.0
2022-07-21 13:40:00,336.15,336.34,336.11,336.11,689.0,336.15,336.34,336.11,336.11,689.0
2022-07-21 13:45:00,336.45,336.45,335.95,335.95,1004.0,336.45,336.45,335.95,335.95,1004.0
2022-07-21 13:50:00,336.0,336.37,335.91,336.37,3309.0,336.0,336.37,335.91,336.37,3309.0
2022-07-21 13:55:00,336.08,336.75,336.08,336.75,1000.0,336.08,336.75,336.08,336.75,1000.0
2022-07-21 14:00:00,336.74,337.0,336.59,336.95,700.0,336.74,337.0,336.59,336.95,700.0
2022-07-21 14:05:00,337.08,337.8,337.07,337.8,1392.0,337.08,337.8,337.07,337.8,1392.0
2022-07-21 14:10:00,337.5,337.7,337.45,337.45,1203.0,337.5,337.7,337.45,337.45,1203.0
2022-07-21 14:15:00,337.45,337.73,337.45,337.55,1500.0,337.45,337.73,337.45,337.55,1500.0
2022-07-21 14:20:00,337.48,337.7,337.48,337.7,409.0,337.48,337.7,337.48,337.7,409.0
2022-07-21 14:25:00,337.61,337.79,337.42,337.73,1105.0,337.61,337.79,337.42,337.73,1105.0
2022-07-21 14:30:00,337.55,337.7,337.4,337.53,1373.0,337.55,337.7,337.4,337.53,1373.0
2022-07-21 14:35:00,337.23,337.25,337.01,337.01,800.0,337.23,337.25,337.01,337.01,800.0
2022-07-21 14:40:00,337.3,337.3,336.48,336.59,600.0,337.3,337.3,336.48,336.59,600.0
2022-07-21 14:45:00,336.61,336.76,336.44,336.76,800.0,336.61,336.76,336.44,336.76,800.0
2022-07-21 14:50:00,336.79,336.84,336.59,336.84,600.0,336.79,336.84,336.59,336.84,600.0
2022-07-21 14:55:00,336.85,337.15,336.85,337.0,1208.0,336.85,337.15,336.85,337.0,1208.0
2022-07-21 15:00:00,337.04,337.73,336.84,337.73,3900.0,337.04,337.73,336.84,337.73,3900.0
2022-07-21 15:05:00,337.62,338.2,337.54,338.2,3224.0,337.62,338.2,337.54,338.2,3224.0
2022-07-21 15:10:00,338.11,338.11,337.41,337.53,2100.0,338.11,338.11,337.41,337.53,2100.0
2022-07-21 15:15:00,337.53,337.53,337.25,337.44,1311.0,337.53,337.53,337.25,337.44,1311.0
2022-07-21 15:20:00,337.19,337.33,337.1,337.26,3517.0,337.19,337.33,337.1,337.26,3517.0
2022-07-21 15:25:00,337.32,337.78,337.32,337.57,2139.0,337.32,337.78,337.32,337.57,2139.0
2022-07-21 15:30:00,337.52,338.05,337.52,337.98,7628.0,337.52,338.05,337.52,337.98,7628.0
2022-07-21 15:35:00,338.0,338.23,337.74,337.85,9062.0,338.0,338.23,337.74,337.85,9062.0
2022-07-21 15:40:00,337.79,338.21,337.79,338.06,5864.0,337.79,338.21,337.79,338.06,5864.0
2022-07-21 15:45:00,338.15,338.4,338.05,338.4,5597.0,338.15,338.4,338.05,338.4,5597.0
2022-07-21 15:50:00,338.48,338.85,338.43,338.76,12614.0,338.48,338.85,338.43,338.76,12614.0
2022-07-21 15:55:00,338.8,339.14,338.43,338.68,41068.0,338.8,339.14,338.43,338.68,41068.0
2022-07-22 09:30:00,339.93,339.93,337.21,338.97,8900.0,339.93,339.93,337.21,338.97,8900.0
2022-07-22 09:35:00,338.15,340.15,337.42,340.06,5948.0,338.15,340.15,337.42,340.06,5948.0
2022-07-22 09:40:00,340.04,340.04,339.55,339.55,600.0,340.04,340.04,339.55,339.55,600.0
2022-07-22 09:45:00,339.89,342.5,339.77,342.5,3523.0,339.89,342.5,339.77,342.5,3523.0
2022-07-22 09:50:00,342.84,343.17,340.3,340.49,1498.0,342.84,343.17,340.3,340.49,1498.0
2022-07-22 09:55:00,340.19,340.84,339.7,340.19,2927.0,340.19,340.84,339.7,340.19,2927.0
2022-07-22 10:00:00,339.4,339.4,337.59,337.59,2207.0,339.4,339.4,337.59,337.59,2207.0
2022-07-22 10:05:00,337.26,337.26,336.1,336.53,3494.0,337.26,337.26,336.1,336.53,3494.0
2022-07-22 10:10:00,337.17,338.86,336.73,337.96,23167.0,337.17,338.86,336.73,337.96,23167.0
2022-07-22 10:15:00,338.03,338.57,338.03,338.09,2645.0,338.03,338.57,338.03,338.09,2645.0
2022-07-22 10:20:00,337.36,338.07,336.83,337.06,2279.0,337.36,338.07,336.83,337.06,2279.0
2022-07-22 10:25:00,337.12,338.15,336.79,338.15,1490.0,337.12,338.15,336.79,338.15,1490.0
2022-07-22 10:30:00,338.93,338.95,337.8,338.29,2327.0,338.93,338.95,337.8,338.29,2327.0
2022-07-22 10:35:00,338.44,338.75,337.95,338.27,2475.0,338.44,338.75,337.95,338.27,2475.0
2022-07-22 10:40:00,338.31,338.92,338.28,338.52,1100.0,338.31,338.92,338.28,338.52,1100.0
2022-07-22 10:45:00,338.65,338.65,338.13,338.4,600.0,338.65,338.65,338.13,338.4,600.0
2022-07-22 10:50:00,338.45,339.52,337.86,339.5,3645.0,338.45,339.52,337.86,339.5,3645.0
2022-07-22 10:55:00,339.47,339.66,338.93,338.94,5279.0,339.47,339.66,338.93,338.94,5279.0
2022-07-22 11:00:00,338.99,339.38,337.58,337.79,5900.0,338.99,339.38,337.58,337.79,5900.0
2022-07-22 11:05:00,337.51,337.77,337.31,337.51,1317.0,337.51,337.77,337.31,337.51,1317.0
2022-07-22 11:10:00,338.12,338.33,338.12,338.22,809.0,338.12,338.33,338.12,338.22,809.0
2022-07-22 11:15:00,338.11,338.34,337.88,338.34,1500.0,338.11,338.34,337.88,338.34,1500.0
2022-07-22 11:20:00,337.92,338.19,337.37,337.45,1115.0,337.92,338.19,337.37,337.45,1115.0
2022-07-22 11:25:00,337.11,338.02,337.11,337.74,2900.0,337.11,338.02,337.11,337.74,2900.0
2022-07-22 11:30:00,337.24,337.29,336.73,336.96,3336.0,337.24,337.29,336.73,336.96,3336.0
2022-07-22 11:35:00,336.96,337.23,336.18,336.96,4499.0,336.96,337.23,336.18,336.96,4499.0
2022-07-22 11:40:00,336.88,336.88,336.03,336.39,7647.0,336.88,336.88,336.03,336.39,7647.0
2022-07-22 11:45:00,336.31,337.1,336.3,337.03,19129.0,336.31,337.1,336.3,337.03,19129.0
2022-07-22 11:50:00,336.92,337.32,336.92,337.25,14938.0,336.92,337.32,336.92,337.25,14938.0
2022-07-22 11:55:00,337.33,337.69,337.06,337.69,1586.0,337.33,337.69,337.06,337.69,1586.0
2022-07-22 12:00:00,337.78,337.78,337.24,337.24,950.0,337.78,337.78,337.24,337.24,950.0
2022-07-22 12:05:00,337.11,337.33,336.98,337.08,2488.0,337.11,337.33,336.98,337.08,2488.0
2022-07-22 12:10:00,337.02,337.02,336.59,336.82,4102.0,337.02,337.02,336.59,336.82,4102.0
2022-07-22 12:15:00,336.98,337.23,336.54,336.54,2603.0,336.98,337.23,336.54,336.54,2603.0
2022-07-22 12:20:00,336.24,336.51,335.98,336.4,1400.0,336.24,336.51,335.98,336.4,1400.0
2022-07-22 12:25:00,336.29,336.43,335.96,336.36,1824.0,336.29,336.43,335.96,336.36,1824.0
2022-07-22 12:30:00,336.22,337.39,336.22,337.18,2360.0,336.22,337.39,336.22,337.18,2360.0
2022-07-22 12:35:00,337.31,337.31,336.97,336.97,1000.0,337.31,337.31,336.97,336.97,1000.0
2022-07-22 12:40:00,337.06,337.49,336.99,337.15,1200.0,337.06,337.49,336.99,337.15,1200.0
2022-07-22 12:45:00,336.97,337.52,336.96,337.2,3807.0,336.97,337.52,336.96,337.2,3807.0
2022-07-22 12:50:00,337.23,337.58,337.23,337.53,800.0,337.23,337.58,337.23,337.53,800.0
2022-07-22 12:55:00,337.49,337.49,336.99,337.23,1900.0,337.49,337.49,336.99,337.23,1900.0
2022-07-22 13:00:00,337.04,337.04,336.1,336.1,1818.0,337.04,337.04,336.1,336.1,1818.0
2022-07-22 13:05:00,336.22,336.54,336.22,336.54,1836.0,336.22,336.54,336.22,336.54,1836.0
2022-07-22 13:10:00,336.48,337.13,336.38,336.74,12376.0,336.48,337.13,336.38,336.74,12376.0
2022-07-22 13:15:00,336.5,337.16,336.5,336.81,1828.0,336.5,337.16,336.5,336.81,1828.0
2022-07-22 13:20:00,336.9,336.9,336.58,336.68,3248.0,336.9,336.9,336.58,336.68,3248.0
2022-07-22 13:25:00,336.53,337.4,336.3,337.24,12010.0,336.53,337.4,336.3,337.24,12010.0
2022-07-22 13:30:00,337.22,337.22,336.45,336.8,6205.0,337.22,337.22,336.45,336.8,6205.0
2022-07-22 13:35:00,336.74,337.19,336.54,336.9,16907.0,336.74,337.19,336.54,336.9,16907.0
2022-07-22 13:40:00,336.94,337.4,336.67,337.11,17760.0,336.94,337.4,336.67,337.11,17760.0
2022-07-22 13:45:00,337.18,337.82,337.07,337.39,8697.0,337.18,337.82,337.07,337.39,8697.0
2022-07-22 13:50:00,337.27,337.27,336.95,337.16,3650.0,337.27,337.27,336.95,337.16,3650.0
2022-07-22 13:55:00,337.25,337.61,337.23,337.38,4332.0,337.25,337.61,337.23,337.38,4332.0
2022-07-22 14:00:00,337.47,337.54,336.36,336.42,5880.0,337.47,337.54,336.36,336.42,5880.0
2022-07-22 14:05:00,336.23,336.36,336.04,336.36,1668.0,336.23,336.36,336.04,336.36,1668.0
2022-07-22 14:10:00,336.08,336.08,335.95,336.06,400.0,336.08,336.08,335.95,336.06,400.0
2022-07-22 14:15:00,335.9,336.7,335.89,336.68,1900.0,335.9,336.7,335.89,336.68,1900.0
2022-07-22 14:20:00,336.55,336.68,336.53,336.55,3702.0,336.55,336.68,336.53,336.55,3702.0
2022-07-22 14:25:00,336.34,336.66,335.93,335.93,2334.0,336.34,336.66,335.93,335.93,2334.0
2022-07-22 14:30:00,335.88,336.79,335.87,336.63,2420.0,335.88,336.79,335.87,336.63,2420.0
2022-07-22 14:35:00,336.53,336.53,335.77,336.08,1313.0,336.53,336.53,335.77,336.08,1313.0
2022-07-22 14:40:00,335.82,335.87,335.7,335.81,1350.0,335.82,335.87,335.7,335.81,1350.0
2022-07-22 14:45:00,335.74,336.31,335.67,336.22,2328.0,335.74,336.31,335.67,336.22,2328.0
2022-07-22 14:50:00,336.14,336.68,336.14,336.61,3052.0,336.14,336.68,336.14,336.61,3052.0
2022-07-22 14:55:00,336.68,336.97,336.67,336.76,2300.0,336.68,336.97,336.67,336.76,2300.0
2022-07-22 15:00:00,336.63,336.79,336.45,336.65,2772.0,336.63,336.79,336.45,336.65,2772.0
2022-07-22 15:05:00,336.54,336.59,336.26,336.47,3068.0,336.54,336.59,336.26,336.47,3068.0
2022-07-22 15:10:00,336.48,337.27,336.35,337.27,5863.0,336.48,337.27,336.35,337.27,5863.0
2022-07-22 15:15:00,337.07,337.19,336.97,337.16,3533.0,337.07,337.19,336.97,337.16,3533.0
2022-07-22 15:20:00,337.14,338.08,337.13,338.08,3100.0,337.14,338.08,337.13,338.08,3100.0
2022-07-22 15:25:00,337.91,337.91,337.51,337.83,1834.0,337.91,337.91,337.51,337.83,1834.0
2022-07-22 15:30:00,337.95,337.95,336.99,336.99,3343.0,337.95,337.95,336.99,336.99,3343.0
2022-07-22 15:35:00,336.85,337.37,336.81,336.92,2370.0,336.85,337.37,336.81,336.92,2370.0
2022-07-22 15:40:00,337.07,337.47,336.87,336.88,3990.0,337.07,337.47,336.87,336.88,3990.0
2022-07-22 15:45:00,336.72,337.5,336.72,337.07,14473.0,336.72,337.5,336.72,337.07,14473.0
2022-07-22 15:50:00,337.14,338.18,337.14,337.5,17529.0,337.14,338.18,337.14,337.5,17529.0
2022-07-22 15:55:00,337.54,338.18,337.49,338.14,27311.0,337.54,338.18,337.49,338.14,27311.0
2022-07-25 09:30:00,336.94,337.0,336.42,336.53,7990.0,336.94,337.0,336.42,336.53,7990.0
2022-07-25 09:35:00,335.64,335.64,333.15,334.02,2841.0,335.64,335.64,333.15,334.02,2841.0
2022-07-25 09:40:00,334.34,335.65,334.34,334.38,4000.0,334.34,335.65,334.34,334.38,4000.0
2022-07-25 09:45:00,334.4,335.02,334.0,334.46,1507.0,334.4,335.02,334.0,334.46,1507.0
2022-07-25 09:50:00,335.15,336.06,335.14,335.83,5100.0,335.15,336.06,335.14,335.83,5100.0
2022-07-25 09:55:00,336.03,336.61,335.58,336.27,4022.0,336.03,336.61,335.58,336.27,4022.0
2022-07-25 10:00:00,336.07,336.42,335.67,335.8,3111.0,336.07,336.42,335.67,335.8,3111.0
2022-07-25 10:05:00,335.77,336.69,335.21,336.69,6017.0,335.77,336.69,335.21,336.69,6017.0
2022-07-25 10:10:00,337.08,337.17,335.53,335.8,3057.0,337.08,337.17,335.53,335.8,3057.0
2022-07-25 10:15:00,335.67,335.83,335.27,335.52,16580.0,335.67,335.83,335.27,335.52,16580.0
2022-07-25 10:20:00,335.62,336.24,335.4,335.57,4604.0,335.62,336.24,335.4,335.57,4604.0
2022-07-25 10:25:00,335.69,336.69,335.06,336.51,30850.0,335.69,336.69,335.06,336.51,30850.0
2022-07-25 10:30:00,336.41,336.61,335.72,336.42,7505.0,336.41,336.61,335.72,336.42,7505.0
2022-07-25 10:35:00,336.61,337.0,335.71,337.0,3930.0,336.61,337.0,335.71,337.0,3930.0
2022-07-25 10:40:00,336.73,337.09,336.09,337.07,2405.0,336.73,337.09,336.09,337.07,2405.0
2022-07-25 10:45:00,337.66,337.69,336.58,336.67,800.0,337.66,337.69,336.58,336.67,800.0
2022-07-25 10:50:00,336.87,337.34,336.6,336.87,1195.0,336.87,337.34,336.6,336.87,1195.0
2022-07-25 10:55:00,336.81,337.46,336.81,337.16,2521.0,336.81,337.46,336.81,337.16,2521.0
2022-07-25 11:00:00,336.65,337.3,336.65,336.92,1400.0,336.65,337.3,336.65,336.92,1400.0
2022-07-25 11:05:00,337.33,337.65,337.15,337.59,2920.0,337.33,337.65,337.15,337.59,2920.0
2022-07-25 11:10:00,337.54,337.54,336.52,336.73,7436.0,337.54,337.54,336.52,336.73,7436.0
2022-07-25 11:15:00,336.51,336.77,336.43,336.77,2100.0,336.51,336.77,336.43,336.77,2100.0
2022-07-25 11:20:00,336.72,337.36,336.72,337.23,2021.0,336.72,337.36,336.72,337.23,2021.0
2022-07-25 11:25:00,337.0,338.0,336.93,338.0,4200.0,337.0,338.0,336.93,338.0,4200.0
2022-07-25 11:30:00,337.96,338.48,337.94,338.48,1700.0,337.96,338.48,337.94,338.48,1700.0
2022-07-25 11:35:00,338.58,338.58,338.06,338.18,2900.0,338.58,338.58,338.06,338.18,2900.0
2022-07-25 11:40:00,338.25,338.25,337.64,337.64,1100.0,338.25,338.25,337.64,337.64,1100.0
2022-07-25 11:45:00,337.91,338.22,337.91,338.06,1200.0,337.91,338.22,337.91,338.06,1200.0
2022-07-25 11:50:00,337.81,338.18,337.81,338.18,2521.0,337.81,338.18,337.81,338.18,2521.0
2022-07-25 11:55:00,338.06,338.37,337.92,337.93,2106.0,338.06,338.37,337.92,337.93,2106.0
2022-07-25 12:00:00,337.72,337.72,337.09,337.38,4899.0,337.72,337.72,337.09,337.38,4899.0
2022-07-25 12:05:00,337.61,338.02,337.42,337.62,5146.0,337.61,338.02,337.42,337.62,5146.0
2022-07-25 12:10:00,337.59,337.59,336.23,336.31,1500.0,337.59,337.59,336.23,336.31,1500.0
2022-07-25 12:15:00,336.21,336.7,336.05,336.7,1564.0,336.21,336.7,336.05,336.7,1564.0
2022-07-25 12:20:00,336.45,336.56,336.23,336.31,3326.0,336.45,336.56,336.23,336.31,3326.0
2022-07-25 12:25:00,335.86,336.08,335.82,335.99,1500.0,335.86,336.08,335.82,335.99,1500.0
2022-07-25 12:30:00,336.05,336.87,336.04,336.87,2715.0,336.05,336.87,336.04,336.87,2715.0
2022-07-25 12:35:00,337.05,337.15,336.82,336.95,1589.0,337.05,337.15,336.82,336.95,1589.0
2022-07-25 12:40:00,336.73,337.11,336.73,336.97,1200.0,336.73,337.11,336.73,336.97,1200.0
2022-07-25 12:45:00,337.0,337.57,337.0,337.57,1715.0,337.0,337.57,337.0,337.57,1715.0
2022-07-25 12:50:00,337.96,338.04,337.36,337.48,3010.0,337.96,338.04,337.36,337.48,3010.0
2022-07-25 12:55:00,337.41,337.57,337.2,337.29,15099.0,337.41,337.57,337.2,337.29,15099.0
2022-07-25 13:00:00,337.09,337.69,337.0,337.62,3512.0,337.09,337.69,337.0,337.62,3512.0
2022-07-25 13:05:00,337.49,337.73,337.38,337.73,5129.0,337.49,337.73,337.38,337.73,5129.0
2022-07-25 13:10:00,337.49,337.69,337.38,337.69,2903.0,337.49,337.69,337.38,337.69,2903.0
2022-07-25 13:15:00,337.73,337.93,337.6,337.77,2500.0,337.73,337.93,337.6,337.77,2500.0
2022-07-25 13:20:00,337.89,337.89,337.29,337.56,7606.0,337.89,337.89,337.29,337.56,7606.0
2022-07-25 13:25:00,337.43,337.5,336.36,336.37,38364.0,337.43,337.5,336.36,336.37,38364.0
2022-07-25 13:30:00,336.53,337.18,336.53,337.18,2198.0,336.53,337.18,336.53,337.18,2198.0
2022-07-25 13:35:00,336.99,337.1,336.35,336.35,1901.0,336.99,337.1,336.35,336.35,1901.0
2022-07-25 13:40:00,336.15,336.39,336.01,336.04,1200.0,336.15,336.39,336.01,336.04,1200.0
2022-07-25 13:45:00,335.88,336.2,335.51,336.2,2109.0,335.88,336.2,335.51,336.2,2109.0
2022-07-25 13:50:00,335.85,336.1,335.84,335.84,2100.0,335.85,336.1,335.84,335.84,2100.0
2022-07-25 13:55:00,335.9,335.9,335.48,335.66,1100.0,335.9,335.9,335.48,335.66,1100.0
2022-07-25 14:00:00,335.56,335.57,335.11,335.24,3403.0,335.56,335.57,335.11,335.24,3403.0
2022-07-25 14:05:00,334.9,335.24,334.63,334.63,3450.0,334.9,335.24,334.63,334.63,3450.0
2022-07-25 14:10:00,334.91,335.16,334.89,335.14,1585.0,334.91,335.16,334.89,335.14,1585.0
2022-07-25 14:15:00,335.06,335.06,334.64,334.88,3122.0,335.06,335.06,334.64,334.88,3122.0
2022-07-25 14:20:00,334.79,335.73,334.58,335.69,5901.0,334.79,335.73,334.58,335.69,5901.0
2022-07-25 14:25:00,335.69,335.69,334.96,335.36,2100.0,335.69,335.69,334.96,335.36,2100.0
2022-07-25 14:30:00,335.26,335.66,335.2,335.64,2602.0,335.26,335.66,335.2,335.64,2602.0
2022-07-25 14:35:00,335.69,336.13,335.48,335.49,3425.0,335.69,336.13,335.48,335.49,3425.0
2022-07-25 14:40:00,335.62,335.87,335.52,335.71,1900.0,335.62,335.87,335.52,335.71,1900.0
2022-07-25 14:45:00,335.81,335.81,335.11,335.29,3998.0,335.81,335.81,335.11,335.29,3998.0
2022-07-25 14:50:00,335.36,335.48,335.17,335.19,2931.0,335.36,335.48,335.17,335.19,2931.0
2022-07-25 14:55:00,335.25,335.37,335.01,335.33,5362.0,335.25,335.37,335.01,335.33,5362.0
2022-07-25 15:00:00,335.35,335.75,335.14,335.32,6121.0,335.35,335.75,335.14,335.32,6121.0
2022-07-25 15:05:00,335.12,335.49,335.07,335.49,5579.0,335.12,335.49,335.07,335.49,5579.0
2022-07-25 15:10:00,335.57,335.62,335.12,335.12,2600.0,335.57,335.62,335.12,335.12,2600.0
2022-07-25 15:15:00,335.24,335.86,335.01,335.86,6057.0,335.24,335.86,335.01,335.86,6057.0
2022-07-25 15:20:00,335.8,336.35,335.78,335.9,3900.0,335.8,336.35,335.78,335.9,3900.0
2022-07-25 15:25:00,335.92,336.22,335.77,335.82,6152.0,335.92,336.22,335.77,335.82,6152.0
2022-07-25 15:30:00,335.87,336.1,335.63,335.65,6204.0,335.87,336.1,335.63,335.65,6204.0
2022-07-25 15:35:00,335.72,336.29,335.54,336.29,7008.0,335.72,336.29,335.54,336.29,7008.0
2022-07-25 15:40:00,336.29,336.29,335.92,336.21,7516.0,336.29,336.29,335.92,336.21,7516.0
2022-07-25 15:45:00,336.19,336.63,336.19,336.5,11406.0,336.19,336.63,336.19,336.5,11406.0
2022-07-25 15:50:00,336.54,337.29,336.36,337.17,20302.0,336.54,337.29,336.36,337.17,20302.0
2022-07-25 15:55:00,337.3,337.73,337.23,337.64,24521.0,337.3,337.73,337.23,337.64,24521.0
2022-07-26 09:30:00,338.58,340.17,337.67,340.17,23884.0,338.58,340.17,337.67,340.17,23884.0
2022-07-26 09:35:00,340.04,340.1,338.43,339.74,5177.0,340.04,340.1,338.43,339.74,5177.0
2022-07-26 09:40:00,340.54,341.87,340.5,341.86,8474.0,340.54,341.87,340.5,341.86,8474.0
2022-07-26 09:45:00,341.46,342.25,341.26,341.88,4005.0,341.46,342.25,341.26,341.88,4005.0
2022-07-26 09:50:00,342.25,342.7,341.75,342.47,4090.0,342.25,342.7,341.75,342.47,4090.0
2022-07-26 09:55:00,342.3,343.31,342.3,342.44,4700.0,342.3,343.31,342.3,342.44,4700.0
2022-07-26 10:00:00,342.23,343.31,341.28,343.07,5752.0,342.23,343.31,341.28,343.07,5752.0
2022-07-26 10:05:00,343.19,343.19,341.57,341.69,8627.0,343.19,343.19,341.57,341.69,8627.0
2022-07-26 10:10:00,341.36,341.76,340.63,340.8,3679.0,341.36,341.76,340.63,340.8,3679.0
2022-07-26 10:15:00,340.75,340.86,339.81,340.08,7511.0,340.75,340.86,339.81,340.08,7511.0
2022-07-26 10:20:00,340.18,340.68,339.79,340.0,17054.0,340.18,340.68,339.79,340.0,17054.0
2022-07-26 10:25:00,340.0,340.03,338.94,339.04,5383.0,340.0,340.03,338.94,339.04,5383.0
2022-07-26 10:30:00,339.07,339.08,338.37,338.73,2824.0,339.07,339.08,338.37,338.73,2824.0
2022-07-26 10:35:00,338.36,338.38,337.96,338.08,2609.0,338.36,338.38,337.96,338.08,2609.0
2022-07-26 10:40:00,338.03,338.79,338.03,338.24,3180.0,338.03,338.79,338.03,338.24,3180.0
2022-07-26 10:45:00,338.53,339.37,338.37,339.37,3721.0,338.53,339.37,338.37,339.37,3721.0
2022-07-26 10:50:00,339.6,339.75,339.21,339.21,3028.0,339.6,339.75,339.21,339.21,3028.0
2022-07-26 10:55:00,338.98,340.03,338.89,339.72,4730.0,338.98,340.03,338.89,339.72,4730.0
2022-07-26 11:00:00,339.97,340.08,339.26,339.43,4076.0,339.97,340.08,339.26,339.43,4076.0
2022-07-26 11:05:00,339.11,339.4,338.65,339.17,1300.0,339.11,339.4,338.65,339.17,1300.0
2022-07-26 11:10:00,339.4,339.99,339.17,339.76,2205.0,339.4,339.99,339.17,339.76,2205.0
2022-07-26 11:15:00,339.77,340.12,339.71,339.71,1529.0,339.77,340.12,339.71,339.71,1529.0
2022-07-26 11:20:00,339.51,339.51,338.54,338.69,1952.0,339.51,339.51,338.54,338.69,1952.0
2022-07-26 11:25:00,338.34,338.72,338.34,338.53,2090.0,338.34,338.72,338.34,338.53,2090.0
2022-07-26 11:30:00,338.58,338.79,338.34,338.78,2278.0,338.58,338.79,338.34,338.78,2278.0
2022-07-26 11:35:00,338.66,338.66,338.44,338.44,1000.0,338.66,338.66,338.44,338.44,1000.0
2022-07-26 11:40:00,338.46,338.86,338.46,338.75,1987.0,338.46,338.86,338.46,338.75,1987.0
2022-07-26 11:45:00,338.63,338.84,338.19,338.32,3046.0,338.63,338.84,338.19,338.32,3046.0
2022-07-26 11:50:00,338.31,338.31,337.2,337.2,13213.0,338.31,338.31,337.2,337.2,13213.0
2022-07-26 11:55:00,337.37,338.16,337.37,338.0,2353.0,337.37,338.16,337.37,338.0,2353.0
2022-07-26 12:00:00,337.88,337.92,337.5,337.92,14379.0,337.88,337.92,337.5,337.92,14379.0
2022-07-26 12:05:00,337.84,337.84,337.27,337.27,2929.0,337.84,337.84,337.27,337.27,2929.0
2022-07-26 12:10:00,337.39,337.39,336.77,336.87,1800.0,337.39,337.39,336.77,336.87,1800.0
2022-07-26 12:15:00,336.9,337.22,336.72,336.84,2415.0,336.9,337.22,336.72,336.84,2415.0
2022-07-26 12:20:00,336.78,337.0,336.71,337.0,1537.0,336.78,337.0,336.71,337.0,1537.0
2022-07-26 12:25:00,336.82,337.45,336.53,337.38,2755.0,336.82,337.45,336.53,337.38,2755.0
2022-07-26 12:30:00,337.36,337.36,337.09,337.21,607.0,337.36,337.36,337.09,337.21,607.0
2022-07-26 12:35:00,337.41,337.47,336.94,336.98,1600.0,337.41,337.47,336.94,336.98,1600.0
2022-07-26 12:40:00,336.92,336.92,335.99,336.06,1500.0,336.92,336.92,335.99,336.06,1500.0
2022-07-26 12:45:00,335.93,336.55,335.73,336.41,1818.0,335.93,336.55,335.73,336.41,1818.0
2022-07-26 12:50:00,336.41,336.95,336.38,336.88,1500.0,336.41,336.95,336.38,336.88,1500.0
2022-07-26 12:55:00,337.02,337.35,336.92,337.03,1300.0,337.02,337.35,336.92,337.03,1300.0
2022-07-26 13:00:00,336.86,337.53,336.78,337.48,2719.0,336.86,337.53,336.78,337.48,2719.0
2022-07-26 13:05:00,337.5,337.74,337.38,337.74,989.0,337.5,337.74,337.38,337.74,989.0
2022-07-26 13:10:00,337.99,337.99,337.48,337.84,6268.0,337.99,337.99,337.48,337.84,6268.0
2022-07-26 13:15:00,337.81,338.02,337.71,337.83,8076.0,337.81,338.02,337.71,337.83,8076.0
2022-07-26 13:20:00,337.84,338.0,337.73,337.89,9308.0,337.84,338.0,337.73,337.89,9308.0
2022-07-26 13:25:00,337.85,338.29,337.75,338.29,2722.0,337.85,338.29,337.75,338.29,2722.0
2022-07-26 13:30:00,338.16,338.22,337.5,337.74,4666.0,338.16,338.22,337.5,337.74,4666.0
2022-07-26 13:35:00,337.68,337.71,337.29,337.29,2507.0,337.68,337.71,337.29,337.29,2507.0
2022-07-26 13:40:00,337.5,337.64,337.45,337.63,2133.0,337.5,337.64,337.45,337.63,2133.0
2022-07-26 13:45:00,337.59,337.59,337.19,337.31,900.0,337.59,337.59,337.19,337.31,900.0
2022-07-26 13:50:00,337.33,337.42,336.77,337.04,4408.0,337.33,337.42,336.77,337.04,4408.0
2022-07-26 13:55:00,337.43,337.43,337.04,337.27,2693.0,337.43,337.43,337.04,337.27,2693.0
2022-07-26 14:00:00,337.31,337.94,337.31,337.94,1794.0,337.31,337.94,337.31,337.94,1794.0
2022-07-26 14:05:00,338.25,338.45,337.69,337.69,1302.0,338.25,338.45,337.69,337.69,1302.0
2022-07-26 14:10:00,337.45,337.75,337.29,337.42,1400.0,337.45,337.75,337.29,337.42,1400.0
2022-07-26 14:15:00,337.51,337.51,336.87,336.92,3349.0,337.51,337.51,336.87,336.92,3349.0
2022-07-26 14:20:00,337.02,337.36,336.99,337.36,2366.0,337.02,337.36,336.99,337.36,2366.0
2022-07-26 14:25:00,337.32,337.32,337.0,337.16,4835.0,337.32,337.32,337.0,337.16,4835.0
2022-07-26 14:30:00,337.2,337.34,337.04,337.34,3975.0,337.2,337.34,337.04,337.34,3975.0
2022-07-26 14:35:00,337.3,337.41,337.0,337.0,5920.0,337.3,337.41,337.0,337.0,5920.0
2022-07-26 14:40:00,336.96,337.41,336.95,337.15,2647.0,336.96,337.41,336.95,337.15,2647.0
2022-07-26 14:45:00,337.15,337.64,337.11,337.17,5844.0,337.15,337.64,337.11,337.17,5844.0
2022-07-26 14:50:00,337.16,337.7,336.94,337.63,5191.0,337.16,337.7,336.94,337.63,5191.0
2022-07-26 14:55:00,337.6,337.94,337.55,337.94,4433.0,337.6,337.94,337.55,337.94,4433.0
2022-07-26 15:00:00,337.85,338.09,337.26,337.38,4475.0,337.85,338.09,337.26,337.38,4475.0
2022-07-26 15:05:00,337.43,337.43,336.94,337.27,5471.0,337.43,337.43,336.94,337.27,5471.0
2022-07-26 15:10:00,337.31,337.66,337.27,337.42,3736.0,337.31,337.66,337.27,337.42,3736.0
2022-07-26 15:15:00,337.4,337.67,337.39,337.59,1500.0,337.4,337.67,337.39,337.59,1500.0
2022-07-26 15:20:00,337.47,337.67,337.28,337.41,2516.0,337.47,337.67,337.28,337.41,2516.0
2022-07-26 15:25:00,337.4,337.48,337.15,337.48,4633.0,337.4,337.48,337.15,337.48,4633.0
2022-07-26 15:30:00,337.52,338.07,337.41,337.9,4426.0,337.52,338.07,337.41,337.9,4426.0
2022-07-26 15:35:00,337.81,338.49,337.65,338.48,7032.0,337.81,338.49,337.65,338.48,7032.0
2022-07-26 15:40:00,338.38,338.77,338.31,338.38,8343.0,338.38,338.77,338.31,338.38,8343.0
2022-07-26 15:45:00,338.41,338.8,338.24,338.8,20004.0,338.41,338.8,338.24,338.8,20004.0
2022-07-26 15:50:00,338.87,340.33,338.78,340.22,41810.0,338.87,340.33,338.78,340.22,41810.0
2022-07-26 15:55:00,340.28,340.9,339.17,339.42,63603.0,340.28,340.9,339.17,339.42,63603.0
2022-07-27 09:30:00,344.07,346.15,343.74,343.86,15026.0,344.07,346.15,343.74,343.86,15026.0
2022-07-27 09:35:00,343.69,344.5,343.17,344.31,2692.0,343.69,344.5,343.17,344.31,2692.0
2022-07-27 09:40:00,344.48,345.07,344.32,344.98,4342.0,344.48,345.07,344.32,344.98,4342.0
2022-07-27 09:45:00,345.85,346.26,345.55,346.19,1766.0,345.85,346.26,345.55,346.19,1766.0
2022-07-27 09:50:00,345.99,348.08,345.48,347.94,25464.0,345.99,348.08,345.48,347.94,25464.0
2022-07-27 09:55:00,348.08,348.46,347.25,347.25,4395.0,348.08,348.46,347.25,347.25,4395.0
2022-07-27 10:00:00,346.89,347.31,346.28,347.19,2352.0,346.89,347.31,346.28,347.19,2352.0
2022-07-27 10:05:00,347.83,347.89,346.44,346.53,3476.0,347.83,347.89,346.44,346.53,3476.0
2022-07-27 10:10:00,346.46,347.53,346.46,347.5,5594.0,346.46,347.53,346.46,347.5,5594.0
2022-07-27 10:15:00,347.56,348.48,347.4,348.34,1400.0,347.56,348.48,347.4,348.34,1400.0
2022-07-27 10:20:00,348.35,348.48,347.34,347.35,5287.0,348.35,348.48,347.34,347.35,5287.0
2022-07-27 10:25:00,347.1,347.64,346.94,347.25,2200.0,347.1,347.64,346.94,347.25,2200.0
2022-07-27 10:30:00,347.23,347.23,346.64,347.05,2862.0,347.23,347.23,346.64,347.05,2862.0
2022-07-27 10:35:00,346.92,347.28,346.78,347.19,1946.0,346.92,347.28,346.78,347.19,1946.0
2022-07-27 10:40:00,346.89,346.92,346.65,346.88,1000.0,346.89,346.92,346.65,346.88,1000.0
2022-07-27 10:45:00,346.58,347.41,346.58,347.41,1719.0,346.58,347.41,346.58,347.41,1719.0
2022-07-27 10:50:00,347.21,347.97,347.19,347.85,3000.0,347.21,347.97,347.19,347.85,3000.0
2022-07-27 10:55:00,347.61,348.11,347.29,348.11,1811.0,347.61,348.11,347.29,348.11,1811.0
2022-07-27 11:00:00,348.0,348.75,347.99,348.4,2255.0,348.0,348.75,347.99,348.4,2255.0
2022-07-27 11:05:00,348.45,348.45,348.16,348.41,1740.0,348.45,348.45,348.16,348.41,1740.0
2022-07-27 11:10:00,348.46,348.47,348.07,348.07,1414.0,348.46,348.47,348.07,348.07,1414.0
2022-07-27 11:15:00,348.06,348.27,347.7,347.7,2109.0,348.06,348.27,347.7,347.7,2109.0
2022-07-27 11:20:00,347.53,347.74,347.35,347.35,1907.0,347.53,347.74,347.35,347.35,1907.0
2022-07-27 11:25:00,347.21,347.57,347.0,347.56,2820.0,347.21,347.57,347.0,347.56,2820.0
2022-07-27 11:30:00,347.69,347.88,347.51,347.74,2224.0,347.69,347.88,347.51,347.74,2224.0
2022-07-27 11:35:00,347.76,347.78,347.34,347.34,2700.0,347.76,347.78,347.34,347.34,2700.0
2022-07-27 11:40:00,347.6,347.91,347.58,347.91,3530.0,347.6,347.91,347.58,347.91,3530.0
2022-07-27 11:45:00,347.84,347.84,347.53,347.73,1300.0,347.84,347.84,347.53,347.73,1300.0
2022-07-27 11:50:00,347.81,348.13,347.5,347.5,2263.0,347.81,348.13,347.5,347.5,2263.0
2022-07-27 11:55:00,347.76,347.9,347.59,347.63,1103.0,347.76,347.9,347.59,347.63,1103.0
2022-07-27 12:00:00,347.54,347.67,347.44,347.54,1300.0,347.54,347.67,347.44,347.54,1300.0
2022-07-27 12:05:00,347.86,348.09,347.72,347.78,4101.0,347.86,348.09,347.72,347.78,4101.0
2022-07-27 12:10:00,347.93,348.38,347.82,348.25,2555.0,347.93,348.38,347.82,348.25,2555.0
2022-07-27 12:15:00,348.43,348.59,348.34,348.48,900.0,348.43,348.59,348.34,348.48,900.0
2022-07-27 12:20:00,348.35,349.96,348.26,349.59,24730.0,348.35,349.96,348.26,349.59,24730.0
2022-07-27 12:25:00,349.57,354.48,349.41,351.59,89782.0,349.57,354.48,349.41,351.59,89782.0
2022-07-27 12:30:00,351.67,352.42,350.39,350.65,7733.0,351.67,352.42,350.39,350.65,7733.0
2022-07-27 12:35:00,350.52,350.52,350.11,350.11,3662.0,350.52,350.52,350.11,350.11,3662.0
2022-07-27 12:40:00,350.22,350.69,349.69,350.08,4640.0,350.22,350.69,349.69,350.08,4640.0
2022-07-27 12:45:00,349.87,350.04,349.4,349.4,2372.0,349.87,350.04,349.4,349.4,2372.0
2022-07-27 12:50:00,349.2,349.65,349.2,349.43,814.0,349.2,349.65,349.2,349.43,814.0
2022-07-27 12:55:00,349.31,349.31,349.0,349.02,1350.0,349.31,349.31,349.0,349.02,1350.0
2022-07-27 13:00:00,349.06,349.07,348.41,348.44,2427.0,349.06,349.07,348.41,348.44,2427.0
2022-07-27 13:05:00,348.79,348.87,348.55,348.79,1150.0,348.79,348.87,348.55,348.79,1150.0
2022-07-27 13:10:00,348.93,349.68,348.93,349.68,1900.0,348.93,349.68,348.93,349.68,1900.0
2022-07-27 13:15:00,349.71,349.96,349.7,349.78,1200.0,349.71,349.96,349.7,349.78,1200.0
2022-07-27 13:20:00,349.69,349.69,349.22,349.22,1700.0,349.69,349.69,349.22,349.22,1700.0
2022-07-27 13:25:00,349.42,349.7,349.28,349.46,1431.0,349.42,349.7,349.28,349.46,1431.0
2022-07-27 13:30:00,349.58,350.19,349.53,350.0,2153.0,349.58,350.19,349.53,350.0,2153.0
2022-07-27 13:35:00,350.0,350.14,349.96,350.05,1403.0,350.0,350.14,349.96,350.05,1403.0
2022-07-27 13:40:00,350.12,350.42,349.87,350.12,1700.0,350.12,350.42,349.87,350.12,1700.0
2022-07-27 13:45:00,350.04,350.51,350.04,350.5,1200.0,350.04,350.51,350.04,350.5,1200.0
2022-07-27 13:50:00,350.51,350.51,349.43,349.46,6105.0,350.51,350.51,349.43,349.46,6105.0
2022-07-27 13:55:00,349.48,349.57,348.59,349.04,6498.0,349.48,349.57,348.59,349.04,6498.0
2022-07-27 14:00:00,349.31,350.94,348.94,350.15,4615.0,349.31,350.94,348.94,350.15,4615.0
2022-07-27 14:05:00,349.72,349.96,348.77,348.77,1200.0,349.72,349.96,348.77,348.77,1200.0
2022-07-27 14:10:00,348.92,349.64,348.91,349.49,2222.0,348.92,349.64,348.91,349.49,2222.0
2022-07-27 14:15:00,349.49,350.51,349.24,350.24,3492.0,349.49,350.51,349.24,350.24,3492.0
2022-07-27 14:20:00,350.42,350.42,349.75,349.75,1727.0,350.42,350.42,349.75,349.75,1727.0
2022-07-27 14:25:00,349.76,350.63,349.76,350.16,2105.0,349.76,350.63,349.76,350.16,2105.0
2022-07-27 14:30:00,349.95,350.12,349.43,349.53,3957.0,349.95,350.12,349.43,349.53,3957.0
2022-07-27 14:35:00,349.94,352.14,349.94,352.14,3572.0,349.94,352.14,349.94,352.14,3572.0
2022-07-27 14:40:00,352.45,353.77,352.45,353.51,3122.0,352.45,353.77,352.45,353.51,3122.0
2022-07-27 14:45:00,353.64,354.13,353.33,353.5,3839.0,353.64,354.13,353.33,353.5,3839.0
2022-07-27 14:50:00,353.62,354.48,353.03,354.46,6671.0,353.62,354.48,353.03,354.46,6671.0
2022-07-27 14:55:00,354.59,354.9,353.81,353.81,3781.0,354.59,354.9,353.81,353.81,3781.0
2022-07-27 15:00:00,354.14,355.38,353.85,355.25,4761.0,354.14,355.38,353.85,355.25,4761.0
2022-07-27 15:05:00,355.13,356.07,355.11,355.57,3649.0,355.13,356.07,355.11,355.57,3649.0
2022-07-27 15:10:00,355.55,355.57,354.62,354.74,4736.0,355.55,355.57,354.62,354.74,4736.0
2022-07-27 15:15:00,354.91,355.43,354.43,354.43,4609.0,354.91,355.43,354.43,354.43,4609.0
2022-07-27 15:20:00,354.74,355.56,354.56,355.41,6985.0,354.74,355.56,354.56,355.41,6985.0
2022-07-27 15:25:00,355.54,357.09,355.5,357.09,6460.0,355.54,357.09,355.5,357.09,6460.0
2022-07-27 15:30:00,357.17,357.21,356.55,356.7,6289.0,357.17,357.21,356.55,356.7,6289.0
2022-07-27 15:35:00,356.63,356.63,355.36,355.46,8400.0,356.63,356.63,355.36,355.46,8400.0
2022-07-27 15:40:00,355.33,355.59,355.23,355.52,9451.0,355.33,355.59,355.23,355.52,9451.0
2022-07-27 15:45:00,355.28,355.74,355.25,355.47,13388.0,355.28,355.74,355.25,355.47,13388.0
2022-07-27 15:50:00,355.55,355.71,354.09,354.79,32198.0,355.55,355.71,354.09,354.79,32198.0
2022-07-27 15:55:00,354.52,354.8,353.19,353.33,42182.0,354.52,354.8,353.19,353.33,42182.0
2022-07-28 09:30:00,354.1,357.23,353.79,356.93,18354.0,354.1,357.23,353.79,356.93,18354.0
2022-07-28 09:35:00,357.25,358.35,357.24,357.3,1210.0,357.25,358.35,357.24,357.3,1210.0
2022-07-28 09:40:00,356.91,357.4,354.63,354.87,3474.0,356.91,357.4,354.63,354.87,3474.0
2022-07-28 09:45:00,354.17,355.17,353.21,353.4,7640.0,354.17,355.17,353.21,353.4,7640.0
2022-07-28 09:50:00,354.77,355.0,353.58,354.13,6064.0,354.77,355.0,353.58,354.13,6064.0
2022-07-28 09:55:00,354.28,354.92,354.11,354.83,2372.0,354.28,354.92,354.11,354.83,2372.0
2022-07-28 10:00:00,355.4,356.59,355.4,356.08,7249.0,355.4,356.59,355.4,356.08,7249.0
2022-07-28 10:05:00,356.03,356.33,355.22,355.22,2300.0,356.03,356.33,355.22,355.22,2300.0
2022-07-28 10:10:00,355.45,356.11,355.11,355.59,4801.0,355.45,356.11,355.11,355.59,4801.0
2022-07-28 10:15:00,355.5,356.07,355.49,356.0,4000.0,355.5,356.07,355.49,356.0,4000.0
2022-07-28 10:20:00,355.42,356.0,354.47,354.66,800.0,355.42,356.0,354.47,354.66,800.0
2022-07-28 10:25:00,354.66,354.66,353.91,354.12,2547.0,354.66,354.66,353.91,354.12,2547.0
2022-07-28 10:30:00,354.19,354.27,353.06,353.97,7468.0,354.19,354.27,353.06,353.97,7468.0
2022-07-28 10:35:00,354.37,355.04,354.37,354.96,1400.0,354.37,355.04,354.37,354.96,1400.0
2022-07-28 10:40:00,355.16,356.05,355.15,355.48,63941.0,355.16,356.05,355.15,355.48,63941.0
2022-07-28 10:45:00,355.98,356.98,355.17,356.98,19464.0,355.98,356.98,355.17,356.98,19464.0
2022-07-28 10:50:00,356.87,356.87,356.44,356.44,1200.0,356.87,356.87,356.44,356.44,1200.0
2022-07-28 10:55:00,356.31,357.0,356.3,356.79,1423.0,356.31,357.0,356.3,356.79,1423.0
2022-07-28 11:00:00,356.99,357.72,356.65,357.55,6296.0,356.99,357.72,356.65,357.55,6296.0
2022-07-28 11:05:00,357.65,358.6,357.64,358.45,11788.0,357.65,358.6,357.64,358.45,11788.0
2022-07-28 11:10:00,358.61,359.29,358.23,359.29,9646.0,358.61,359.29,358.23,359.29,9646.0
2022-07-28 11:15:00,359.15,360.07,359.0,359.22,12420.0,359.15,360.07,359.0,359.22,12420.0
2022-07-28 11:20:00,359.21,359.47,358.88,359.47,2482.0,359.21,359.47,358.88,359.47,2482.0
2022-07-28 11:25:00,360.16,360.51,360.15,360.47,1700.0,360.16,360.51,360.15,360.47,1700.0
2022-07-28 11:30:00,360.39,360.56,360.09,360.26,1778.0,360.39,360.56,360.09,360.26,1778.0
2022-07-28 11:35:00,360.2,360.59,360.01,360.56,1142.0,360.2,360.59,360.01,360.56,1142.0
2022-07-28 11:40:00,360.46,360.77,360.07,360.38,2870.0,360.46,360.77,360.07,360.38,2870.0
2022-07-28 11:45:00,360.66,360.66,359.64,360.29,1975.0,360.66,360.66,359.64,360.29,1975.0
2022-07-28 11:50:00,360.49,360.86,360.48,360.77,1813.0,360.49,360.86,360.48,360.77,1813.0
2022-07-28 11:55:00,360.76,360.76,360.33,360.36,1929.0,360.76,360.76,360.33,360.36,1929.0
2022-07-28 12:00:00,360.13,360.28,359.94,360.03,1921.0,360.13,360.28,359.94,360.03,1921.0
2022-07-28 12:05:00,360.03,360.03,360.03,360.03,0.0,360.03,360.03,360.03,360.03,0.0
2022-07-28 12:10:00,359.69,360.11,359.69,359.95,1622.0,359.69,360.11,359.69,359.95,1622.0
2022-07-28 12:15:00,359.88,360.33,359.5,360.06,2089.0,359.88,360.33,359.5,360.06,2089.0
2022-07-28 12:20:00,360.04,360.39,359.77,360.38,2584.0,360.04,360.39,359.77,360.38,2584.0
2022-07-28 12:25:00,360.24,360.46,359.92,360.46,1967.0,360.24,360.46,359.92,360.46,1967.0
2022-07-28 12:30:00,360.66,361.0,360.51,360.81,2017.0,360.66,361.0,360.51,360.81,2017.0
2022-07-28 12:35:00,360.7,360.83,360.55,360.83,900.0,360.7,360.83,360.55,360.83,900.0
2022-07-28 12:40:00,360.71,360.89,360.54,360.71,1078.0,360.71,360.89,360.54,360.71,1078.0
2022-07-28 12:45:00,360.78,360.87,360.39,360.4,2036.0,360.78,360.87,360.39,360.4,2036.0
2022-07-28 12:50:00,360.37,360.37,359.88,360.18,6188.0,360.37,360.37,359.88,360.18,6188.0
2022-07-28 12:55:00,360.21,360.21,359.7,359.7,2129.0,360.21,360.21,359.7,359.7,2129.0
2022-07-28 13:00:00,359.69,359.69,358.85,359.11,2500.0,359.69,359.69,358.85,359.11,2500.0
2022-07-28 13:05:00,359.24,359.62,358.95,359.51,1300.0,359.24,359.62,358.95,359.51,1300.0
2022-07-28 13:10:00,359.57,359.78,359.57,359.76,761.0,359.57,359.78,359.57,359.76,761.0
2022-07-28 13:15:00,359.64,360.13,359.64,359.92,2479.0,359.64,360.13,359.64,359.92,2479.0
2022-07-28 13:20:00,360.01,360.25,359.85,359.86,4851.0,360.01,360.25,359.85,359.86,4851.0
2022-07-28 13:25:00,359.78,360.09,359.73,360.01,4326.0,359.78,360.09,359.73,360.01,4326.0
2022-07-28 13:30:00,359.85,360.51,359.64,360.5,4957.0,359.85,360.51,359.64,360.5,4957.0
2022-07-28 13:35:00,360.62,361.67,360.62,361.41,2448.0,360.62,361.67,360.62,361.41,2448.0
2022-07-28 13:40:00,361.84,362.12,361.84,361.88,721.0,361.84,362.12,361.84,361.88,721.0
2022-07-28 13:45:00,361.98,362.41,361.98,362.28,1117.0,361.98,362.41,361.98,362.28,1117.0
2022-07-28 13:50:00,362.43,362.65,362.15,362.52,2135.0,362.43,362.65,362.15,362.52,2135.0
2022-07-28 13:55:00,362.59,362.83,362.58,362.66,1294.0,362.59,362.83,362.58,362.66,1294.0
2022-07-28 14:00:00,362.47,362.47,361.86,361.87,2710.0,362.47,362.47,361.86,361.87,2710.0
2022-07-28 14:05:00,361.87,361.96,361.71,361.71,1300.0,361.87,361.96,361.71,361.71,1300.0
2022-07-28 14:10:00,361.79,361.89,361.69,361.89,647.0,361.79,361.89,361.69,361.89,647.0
2022-07-28 14:15:00,361.67,362.07,361.67,362.01,920.0,361.67,362.07,361.67,362.01,920.0
2022-07-28 14:20:00,361.94,362.09,361.71,362.09,1500.0,361.94,362.09,361.71,362.09,1500.0
2022-07-28 14:25:00,361.97,362.33,361.97,362.33,1469.0,361.97,362.33,361.97,362.33,1469.0
2022-07-28 14:30:00,362.45,362.51,361.84,362.17,1100.0,362.45,362.51,361.84,362.17,1100.0
2022-07-28 14:35:00,362.04,362.04,361.71,362.03,700.0,362.04,362.04,361.71,362.03,700.0
2022-07-28 14:40:00,362.27,362.34,362.05,362.34,1492.0,362.27,362.34,362.05,362.34,1492.0
2022-07-28 14:45:00,362.22,362.31,362.01,362.02,1209.0,362.22,362.31,362.01,362.02,1209.0
2022-07-28 14:50:00,362.13,362.22,361.74,362.0,2245.0,362.13,362.22,361.74,362.0,2245.0
2022-07-28 14:55:00,361.89,361.93,361.56,361.9,1112.0,361.89,361.93,361.56,361.9,1112.0
2022-07-28 15:00:00,361.99,362.88,361.84,362.71,1805.0,361.99,362.88,361.84,362.71,1805.0
2022-07-28 15:05:00,362.9,363.24,362.73,363.0,5876.0,362.9,363.24,362.73,363.0,5876.0
2022-07-28 15:10:00,363.03,363.03,362.24,362.83,3120.0,363.03,363.03,362.24,362.83,3120.0
2022-07-28 15:15:00,362.78,363.03,362.45,363.02,2869.0,362.78,363.03,362.45,363.02,2869.0
2022-07-28 15:20:00,363.18,363.34,362.92,363.12,3433.0,363.18,363.34,362.92,363.12,3433.0
2022-07-28 15:25:00,363.2,363.4,363.08,363.4,1916.0,363.2,363.4,363.08,363.4,1916.0
2022-07-28 15:30:00,363.14,363.32,363.1,363.14,3194.0,363.14,363.32,363.1,363.14,3194.0
2022-07-28 15:35:00,363.15,363.15,361.86,362.19,3823.0,363.15,363.15,361.86,362.19,3823.0
2022-07-28 15:40:00,362.34,362.48,362.08,362.37,3532.0,362.34,362.48,362.08,362.37,3532.0
2022-07-28 15:45:00,362.29,362.79,361.83,362.66,9103.0,362.29,362.79,361.83,362.66,9103.0
2022-07-28 15:50:00,362.62,363.25,362.49,362.7,14039.0,362.62,363.25,362.49,362.7,14039.0
2022-07-28 15:55:00,362.7,362.94,362.37,362.63,30007.0,362.7,362.94,362.37,362.63,30007.0
2022-07-29 09:30:00,363.44,363.8,360.65,362.34,17310.0,363.44,363.8,360.65,362.34,17310.0
2022-07-29 09:35:00,362.24,364.0,361.85,363.28,5300.0,362.24,364.0,361.85,363.28,5300.0
2022-07-29 09:40:00,363.3,365.93,362.38,365.58,6539.0,363.3,365.93,362.38,365.58,6539.0
2022-07-29 09:45:00,365.02,365.76,364.17,364.36,9563.0,365.02,365.76,364.17,364.36,9563.0
2022-07-29 09:50:00,364.23,364.54,363.37,363.53,2610.0,364.23,364.54,363.37,363.53,2610.0
2022-07-29 09:55:00,363.84,364.35,363.23,363.4,3891.0,363.84,364.35,363.23,363.4,3891.0
2022-07-29 10:00:00,363.69,365.75,363.58,365.75,2400.0,363.69,365.75,363.58,365.75,2400.0
2022-07-29 10:05:00,365.99,366.4,365.24,365.24,1501.0,365.99,366.4,365.24,365.24,1501.0
2022-07-29 10:10:00,364.5,365.35,364.49,364.9,1400.0,364.5,365.35,364.49,364.9,1400.0
2022-07-29 10:15:00,364.27,365.14,364.23,364.76,3100.0,364.27,365.14,364.23,364.76,3100.0
2022-07-29 10:20:00,364.63,365.48,364.19,365.19,15419.0,364.63,365.48,364.19,365.19,15419.0
2022-07-29 10:25:00,365.42,366.52,365.42,366.21,2005.0,365.42,366.52,365.42,366.21,2005.0
2022-07-29 10:30:00,365.68,366.14,365.55,365.91,2300.0,365.68,366.14,365.55,365.91,2300.0
2022-07-29 10:35:00,365.89,366.64,365.89,366.64,1428.0,365.89,366.64,365.89,366.64,1428.0
2022-07-29 10:40:00,366.6,367.23,366.46,367.16,3871.0,366.6,367.23,366.46,367.16,3871.0
2022-07-29 10:45:00,367.01,367.45,366.84,367.06,2467.0,367.01,367.45,366.84,367.06,2467.0
2022-07-29 10:50:00,366.26,366.27,365.55,365.63,6745.0,366.26,366.27,365.55,365.63,6745.0
2022-07-29 10:55:00,365.63,365.66,364.15,364.33,5969.0,365.63,365.66,364.15,364.33,5969.0
2022-07-29 11:00:00,364.42,364.42,363.51,363.51,3241.0,364.42,364.42,363.51,363.51,3241.0
2022-07-29 11:05:00,363.54,364.8,363.53,364.63,1950.0,363.54,364.8,363.53,364.63,1950.0
2022-07-29 11:10:00,364.58,364.67,363.95,364.3,3467.0,364.58,364.67,363.95,364.3,3467.0
2022-07-29 11:15:00,364.06,364.36,363.66,364.18,2600.0,364.06,364.36,363.66,364.18,2600.0
2022-07-29 11:20:00,364.44,364.44,363.11,363.19,4797.0,364.44,364.44,363.11,363.19,4797.0
2022-07-29 11:25:00,363.13,363.14,362.28,362.86,1200.0,363.13,363.14,362.28,362.86,1200.0
2022-07-29 11:30:00,363.29,363.29,362.42,362.42,400.0,363.29,363.29,362.42,362.42,400.0
2022-07-29 11:35:00,362.42,363.03,362.41,362.61,1629.0,362.42,363.03,362.41,362.61,1629.0
2022-07-29 11:40:00,362.7,363.41,362.7,363.29,1652.0,362.7,363.41,362.7,363.29,1652.0
2022-07-29 11:45:00,363.39,363.8,363.3,363.59,1789.0,363.39,363.8,363.3,363.59,1789.0
2022-07-29 11:50:00,363.08,363.5,363.08,363.35,1200.0,363.08,363.5,363.08,363.35,1200.0
2022-07-29 11:55:00,363.22,363.54,363.18,363.33,878.0,363.22,363.54,363.18,363.33,878.0
2022-07-29 12:00:00,363.25,363.47,363.05,363.05,4400.0,363.25,363.47,363.05,363.05,4400.0
2022-07-29 12:05:00,362.86,363.03,362.57,362.84,1300.0,362.86,363.03,362.57,362.84,1300.0
2022-07-29 12:10:00,362.94,363.59,362.94,363.34,1718.0,362.94,363.59,362.94,363.34,1718.0
2022-07-29 12:15:00,363.39,364.57,363.39,364.31,1849.0,363.39,364.57,363.39,364.31,1849.0
2022-07-29 12:20:00,364.18,364.18,363.82,363.83,615.0,364.18,364.18,363.82,363.83,615.0
2022-07-29 12:25:00,363.77,363.77,363.52,363.63,1200.0,363.77,363.77,363.52,363.63,1200.0
2022-07-29 12:30:00,363.62,364.28,363.62,364.28,3100.0,363.62,364.28,363.62,364.28,3100.0
2022-07-29 12:35:00,363.76,364.47,363.61,364.45,2075.0,363.76,364.47,363.61,364.45,2075.0
2022-07-29 12:40:00,364.2,364.37,364.2,364.35,875.0,364.2,364.37,364.2,364.35,875.0
2022-07-29 12:45:00,364.34,365.0,364.12,365.0,1209.0,364.34,365.0,364.12,365.0,1209.0
2022-07-29 12:50:00,364.87,365.19,364.87,365.07,2857.0,364.87,365.19,364.87,365.07,2857.0
2022-07-29 12:55:00,365.18,365.18,364.93,365.13,806.0,365.18,365.18,364.93,365.13,806.0
2022-07-29 13:00:00,364.94,365.1,364.29,364.29,2929.0,364.94,365.1,364.29,364.29,2929.0
2022-07-29 13:05:00,364.49,364.49,364.49,364.49,100.0,364.49,364.49,364.49,364.49,100.0
2022-07-29 13:10:00,364.6,364.68,364.29,364.61,2381.0,364.6,364.68,364.29,364.61,2381.0
2022-07-29 13:15:00,364.52,364.74,364.38,364.71,800.0,364.52,364.74,364.38,364.71,800.0
2022-07-29 13:20:00,364.67,365.09,364.62,364.88,1645.0,364.67,365.09,364.62,364.88,1645.0
2022-07-29 13:25:00,365.01,365.03,364.72,364.84,2425.0,365.01,365.03,364.72,364.84,2425.0
2022-07-29 13:30:00,364.83,365.31,364.82,365.31,1202.0,364.83,365.31,364.82,365.31,1202.0
2022-07-29 13:35:00,364.99,365.27,364.99,365.27,909.0,364.99,365.27,364.99,365.27,909.0
2022-07-29 13:40:00,365.39,365.5,365.37,365.37,536.0,365.39,365.5,365.37,365.37,536.0
2022-07-29 13:45:00,365.32,365.32,365.03,365.18,1622.0,365.32,365.32,365.03,365.18,1622.0
2022-07-29 13:50:00,365.27,365.61,365.27,365.61,1000.0,365.27,365.61,365.27,365.61,1000.0
2022-07-29 13:55:00,365.85,365.85,365.48,365.73,1843.0,365.85,365.85,365.48,365.73,1843.0
2022-07-29 14:00:00,365.72,366.35,365.64,366.29,2516.0,365.72,366.35,365.64,366.29,2516.0
2022-07-29 14:05:00,366.31,366.65,366.18,366.61,4542.0,366.31,366.65,366.18,366.61,4542.0
2022-07-29 14:10:00,366.6,367.11,366.56,366.83,5293.0,366.6,367.11,366.56,366.83,5293.0
2022-07-29 14:15:00,366.67,366.92,366.58,366.92,2800.0,366.67,366.92,366.58,366.92,2800.0
2022-07-29 14:20:00,367.15,367.15,366.77,366.79,600.0,367.15,367.15,366.77,366.79,600.0
2022-07-29 14:25:00,367.11,367.21,366.94,367.12,3019.0,367.11,367.21,366.94,367.12,3019.0
2022-07-29 14:30:00,367.09,367.48,367.08,367.38,3686.0,367.09,367.48,367.08,367.38,3686.0
2022-07-29 14:35:00,367.62,367.88,367.62,367.68,1792.0,367.62,367.88,367.62,367.68,1792.0
2022-07-29 14:40:00,367.57,367.57,366.83,366.83,1320.0,367.57,367.57,366.83,366.83,1320.0
2022-07-29 14:45:00,366.75,367.21,366.75,366.97,1523.0,366.75,367.21,366.75,366.97,1523.0
2022-07-29 14:50:00,366.96,367.4,366.95,367.34,900.0,366.96,367.4,366.95,367.34,900.0
2022-07-29 14:55:00,367.33,367.41,367.1,367.22,1100.0,367.33,367.41,367.1,367.22,1100.0
2022-07-29 15:00:00,367.12,368.02,367.11,367.96,2414.0,367.12,368.02,367.11,367.96,2414.0
2022-07-29 15:05:00,367.78,367.78,367.24,367.37,2100.0,367.78,367.78,367.24,367.37,2100.0
2022-07-29 15:10:00,367.27,367.63,367.21,367.58,1752.0,367.27,367.63,367.21,367.58,1752.0
2022-07-29 15:15:00,367.74,367.89,367.42,367.79,2900.0,367.74,367.89,367.42,367.79,2900.0
2022-07-29 15:20:00,367.8,368.19,367.8,368.15,3500.0,367.8,368.19,367.8,368.15,3500.0
2022-07-29 15:25:00,368.15,368.72,368.02,368.72,4119.0,368.15,368.72,368.02,368.72,4119.0
2022-07-29 15:30:00,368.74,369.25,368.43,369.25,7204.0,368.74,369.25,368.43,369.25,7204.0
2022-07-29 15:35:00,369.0,369.24,368.83,368.86,6722.0,369.0,369.24,368.83,368.86,6722.0
2022-07-29 15:40:00,368.72,368.72,368.01,368.43,5102.0,368.72,368.72,368.01,368.43,5102.0
2022-07-29 15:45:00,368.43,369.03,368.35,368.94,8254.0,368.43,369.03,368.35,368.94,8254.0
2022-07-29 15:50:00,369.08,369.11,367.27,367.5,29322.0,369.08,369.11,367.27,367.5,29322.0
2022-07-29 15:55:00,367.21,367.63,366.61,367.5,81819.0,367.21,367.63,366.61,367.5,81819.0
2022-08-01 09:30:00,364.73,364.73,362.0,363.98,15014.0,364.73,364.73,362.0,363.98,15014.0
2022-08-01 09:35:00,363.25,365.0,363.25,364.7,7254.0,363.25,365.0,363.25,364.7,7254.0
2022-08-01 09:40:00,364.86,367.07,364.65,366.18,5085.0,364.86,367.07,364.65,366.18,5085.0
2022-08-01 09:45:00,365.67,366.15,364.52,366.15,2200.0,365.67,366.15,364.52,366.15,2200.0
2022-08-01 09:50:00,365.88,367.89,365.88,367.89,4413.0,365.88,367.89,365.88,367.89,4413.0
2022-08-01 09:55:00,367.34,368.0,366.93,367.27,4829.0,367.34,368.0,366.93,367.27,4829.0
2022-08-01 10:00:00,366.54,367.68,366.23,367.36,1788.0,366.54,367.68,366.23,367.36,1788.0
2022-08-01 10:05:00,367.66,368.84,367.66,368.61,4297.0,367.66,368.84,367.66,368.61,4297.0
2022-08-01 10:10:00,368.79,369.4,368.79,369.4,2182.0,368.79,369.4,368.79,369.4,2182.0
2022-08-01 10:15:00,368.89,368.91,367.47,367.8,1819.0,368.89,368.91,367.47,367.8,1819.0
2022-08-01 10:20:00,367.19,367.42,366.82,367.17,5397.0,367.19,367.42,366.82,367.17,5397.0
2022-08-01 10:25:00,366.69,366.95,366.01,366.95,1750.0,366.69,366.95,366.01,366.95,1750.0
2022-08-01 10:30:00,367.17,367.59,366.93,367.32,2050.0,367.17,367.59,366.93,367.32,2050.0
2022-08-01 10:35:00,366.93,368.48,366.79,368.15,4329.0,366.93,368.48,366.79,368.15,4329.0
2022-08-01 10:40:00,368.06,368.92,368.04,368.69,3149.0,368.06,368.92,368.04,368.69,3149.0
2022-08-01 10:45:00,368.96,369.76,368.94,369.73,3495.0,368.96,369.76,368.94,369.73,3495.0
2022-08-01 10:50:00,369.75,371.25,369.75,370.79,10482.0,369.75,371.25,369.75,370.79,10482.0
2022-08-01 10:55:00,370.87,370.99,370.41,370.88,4363.0,370.87,370.99,370.41,370.88,4363.0
2022-08-01 11:00:00,370.89,371.07,370.07,370.08,4490.0,370.89,371.07,370.07,370.08,4490.0
2022-08-01 11:05:00,370.17,370.18,369.74,370.0,7035.0,370.17,370.18,369.74,370.0,7035.0
2022-08-01 11:10:00,370.0,370.47,369.9,370.17,2300.0,370.0,370.47,369.9,370.17,2300.0
2022-08-01 11:15:00,369.95,370.12,369.66,369.82,9428.0,369.95,370.12,369.66,369.82,9428.0
2022-08-01 11:20:00,369.8,370.8,369.67,370.78,1810.0,369.8,370.8,369.67,370.78,1810.0
2022-08-01 11:25:00,370.43,370.57,370.35,370.41,1612.0,370.43,370.57,370.35,370.41,1612.0
2022-08-01 11:30:00,370.24,370.24,369.29,369.9,6827.0,370.24,370.24,369.29,369.9,6827.0
2022-08-01 11:35:00,369.35,369.99,369.35,369.88,7617.0,369.35,369.99,369.35,369.88,7617.0
2022-08-01 11:40:00,370.0,370.41,369.91,370.14,1100.0,370.0,370.41,369.91,370.14,1100.0
2022-08-01 11:45:00,370.03,371.07,370.03,371.07,756.0,370.03,371.07,370.03,371.07,756.0
2022-08-01 11:50:00,370.83,370.83,370.3,370.3,901.0,370.83,370.83,370.3,370.3,901.0
2022-08-01 11:55:00,370.1,370.57,370.07,370.57,1600.0,370.1,370.57,370.07,370.57,1600.0
2022-08-01 12:00:00,370.53,370.53,369.97,369.99,1350.0,370.53,370.53,369.97,369.99,1350.0
2022-08-01 12:05:00,370.31,370.34,369.85,370.0,2650.0,370.31,370.34,369.85,370.0,2650.0
2022-08-01 12:10:00,369.97,370.14,369.22,369.98,14319.0,369.97,370.14,369.22,369.98,14319.0
2022-08-01 12:15:00,369.81,370.06,369.68,369.94,2113.0,369.81,370.06,369.68,369.94,2113.0
2022-08-01 12:20:00,370.07,370.1,369.84,370.0,531.0,370.07,370.1,369.84,370.0,531.0
2022-08-01 12:25:00,369.99,370.76,369.99,370.52,3367.0,369.99,370.76,369.99,370.52,3367.0
2022-08-01 12:30:00,370.5,370.66,369.76,369.99,25401.0,370.5,370.66,369.76,369.99,25401.0
2022-08-01 12:35:00,369.85,370.04,369.14,369.86,9625.0,369.85,370.04,369.14,369.86,9625.0
2022-08-01 12:40:00,369.61,369.84,369.42,369.63,4592.0,369.61,369.84,369.42,369.63,4592.0
2022-08-01 12:45:00,370.1,370.54,369.74,369.87,1100.0,370.1,370.54,369.74,369.87,1100.0
2022-08-01 12:50:00,369.75,369.84,369.4,369.71,2706.0,369.75,369.84,369.4,369.71,2706.0
2022-08-01 12:55:00,369.79,370.08,369.6,369.77,4800.0,369.79,370.08,369.6,369.77,4800.0
2022-08-01 13:00:00,369.75,369.86,369.07,369.51,24189.0,369.75,369.86,369.07,369.51,24189.0
2022-08-01 13:05:00,369.42,370.13,369.28,370.02,5913.0,369.42,370.13,369.28,370.02,5913.0
2022-08-01 13:10:00,369.93,370.08,369.68,369.68,3000.0,369.93,370.08,369.68,369.68,3000.0
2022-08-01 13:15:00,370.06,370.06,369.54,369.55,8487.0,370.06,370.06,369.54,369.55,8487.0
2022-08-01 13:20:00,369.6,369.9,368.93,369.37,20577.0,369.6,369.9,368.93,369.37,20577.0
2022-08-01 13:25:00,369.36,369.46,369.18,369.28,7976.0,369.36,369.46,369.18,369.28,7976.0
2022-08-01 13:30:00,369.28,369.51,369.28,369.37,6240.0,369.28,369.51,369.28,369.37,6240.0
2022-08-01 13:35:00,369.31,369.74,369.3,369.56,4846.0,369.31,369.74,369.3,369.56,4846.0
2022-08-01 13:40:00,369.61,369.63,369.14,369.55,18531.0,369.61,369.63,369.14,369.55,18531.0
2022-08-01 13:45:00,369.5,369.98,369.24,369.98,20777.0,369.5,369.98,369.24,369.98,20777.0
2022-08-01 13:50:00,369.96,370.03,369.36,369.75,4948.0,369.96,370.03,369.36,369.75,4948.0
2022-08-01 13:55:00,369.44,369.99,369.41,369.89,1622.0,369.44,369.99,369.41,369.89,1622.0
2022-08-01 14:00:00,369.48,369.67,369.23,369.42,23458.0,369.48,369.67,369.23,369.42,23458.0
2022-08-01 14:05:00,369.5,370.0,369.38,369.79,4182.0,369.5,370.0,369.38,369.79,4182.0
2022-08-01 14:10:00,369.64,370.03,369.5,370.03,2100.0,369.64,370.03,369.5,370.03,2100.0
2022-08-01 14:15:00,370.3,370.54,369.46,369.84,2458.0,370.3,370.54,369.46,369.84,2458.0
2022-08-01 14:20:00,369.66,370.21,369.54,370.21,1496.0,369.66,370.21,369.54,370.21,1496.0
2022-08-01 14:25:00,369.96,369.98,369.49,369.52,1900.0,369.96,369.98,369.49,369.52,1900.0
2022-08-01 14:30:00,369.66,369.96,369.49,369.54,1828.0,369.66,369.96,369.49,369.54,1828.0
2022-08-01 14:35:00,369.93,370.0,369.79,370.0,609.0,369.93,370.0,369.79,370.0,609.0
2022-08-01 14:40:00,369.67,370.14,369.56,369.67,3264.0,369.67,370.14,369.56,369.67,3264.0
2022-08-01 14:45:00,369.66,369.96,369.2,369.5,17675.0,369.66,369.96,369.2,369.5,17675.0
2022-08-01 14:50:00,369.42,369.94,369.41,369.94,2531.0,369.42,369.94,369.41,369.94,2531.0
2022-08-01 14:55:00,369.86,370.73,369.86,370.39,1279.0,369.86,370.73,369.86,370.39,1279.0
2022-08-01 15:00:00,370.18,370.22,369.53,369.9,3039.0,370.18,370.22,369.53,369.9,3039.0
2022-08-01 15:05:00,369.75,370.25,369.74,370.23,1613.0,369.75,370.25,369.74,370.23,1613.0
2022-08-01 15:10:00,370.05,370.37,370.0,370.36,2019.0,370.05,370.37,370.0,370.36,2019.0
2022-08-01 15:15:00,370.36,370.67,369.79,369.9,2050.0,370.36,370.67,369.79,369.9,2050.0
2022-08-01 15:20:00,369.83,369.89,369.5,369.66,13297.0,369.83,369.89,369.5,369.66,13297.0
2022-08-01 15:25:00,369.55,369.74,369.37,369.59,8145.0,369.55,369.74,369.37,369.59,8145.0
2022-08-01 15:30:00,369.5,370.03,369.46,369.83,8137.0,369.5,370.03,369.46,369.83,8137.0
2022-08-01 15:35:00,369.64,369.88,369.62,369.88,5966.0,369.64,369.88,369.62,369.88,5966.0
2022-08-01 15:40:00,369.86,370.21,369.61,369.72,3601.0,369.86,370.21,369.61,369.72,3601.0
2022-08-01 15:45:00,369.8,370.37,369.65,370.16,4825.0,369.8,370.37,369.65,370.16,4825.0
2022-08-01 15:50:00,370.34,370.61,369.52,369.61,11578.0,370.34,370.61,369.52,369.61,11578.0
2022-08-01 15:55:00,369.6,370.04,369.46,370.02,39924.0,369.6,370.04,369.46,370.02,39924.0
2022-08-02 09:30:00,367.46,368.53,366.22,368.03,21179.0,367.46,368.53,366.22,368.03,21179.0
2022-08-02 09:35:00,368.57,369.0,367.84,368.53,13770.0,368.57,369.0,367.84,368.53,13770.0
2022-08-02 09:40:00,368.53,369.0,367.54,367.91,14626.0,368.53,369.0,367.54,367.91,14626.0
2022-08-02 09:45:00,369.0,369.67,368.45,368.46,8793.0,369.0,369.67,368.45,368.46,8793.0
2022-08-02 09:50:00,368.77,368.92,366.68,366.99,11875.0,368.77,368.92,366.68,366.99,11875.0
2022-08-02 09:55:00,367.25,368.53,366.68,368.13,4788.0,367.25,368.53,366.68,368.13,4788.0
2022-08-02 10:00:00,368.22,368.22,367.41,368.16,3187.0,368.22,368.22,367.41,368.16,3187.0
2022-08-02 10:05:00,367.74,368.44,367.57,367.73,3269.0,367.74,368.44,367.57,367.73,3269.0
2022-08-02 10:10:00,367.5,368.73,366.89,368.48,9326.0,367.5,368.73,366.89,368.48,9326.0
2022-08-02 10:15:00,367.97,368.37,367.78,368.31,5353.0,367.97,368.37,367.78,368.31,5353.0
2022-08-02 10:20:00,368.27,368.35,367.86,368.15,2735.0,368.27,368.35,367.86,368.15,2735.0
2022-08-02 10:25:00,368.4,368.94,367.91,368.84,1765.0,368.4,368.94,367.91,368.84,1765.0
2022-08-02 10:30:00,369.35,369.79,368.85,369.27,12080.0,369.35,369.79,368.85,369.27,12080.0
2022-08-02 10:35:00,368.96,369.33,368.87,369.32,1200.0,368.96,369.33,368.87,369.32,1200.0
2022-08-02 10:40:00,369.35,370.22,368.8,370.11,3206.0,369.35,370.22,368.8,370.11,3206.0
2022-08-02 10:45:00,370.08,370.46,369.75,370.46,24143.0,370.08,370.46,369.75,370.46,24143.0
2022-08-02 10:50:00,370.76,371.5,370.64,371.5,2326.0,370.76,371.5,370.64,371.5,2326.0
2022-08-02 10:55:00,371.38,371.38,369.85,369.9,3841.0,371.38,371.38,369.85,369.9,3841.0
2022-08-02 11:00:00,370.02,370.67,369.81,370.52,13790.0,370.02,370.67,369.81,370.52,13790.0
2022-08-02 11:05:00,370.44,370.6,369.67,370.0,4090.0,370.44,370.6,369.67,370.0,4090.0
2022-08-02 11:10:00,370.0,370.0,369.33,369.33,5900.0,370.0,370.0,369.33,369.33,5900.0
2022-08-02 11:15:00,369.12,369.3,368.89,369.06,2100.0,369.12,369.3,368.89,369.06,2100.0
2022-08-02 11:20:00,368.44,368.44,367.8,368.07,3457.0,368.44,368.44,367.8,368.07,3457.0
2022-08-02 11:25:00,368.2,369.44,368.03,369.3,5689.0,368.2,369.44,368.03,369.3,5689.0
2022-08-02 11:30:00,369.03,369.04,368.54,369.04,10149.0,369.03,369.04,368.54,369.04,10149.0
2022-08-02 11:35:00,369.16,369.94,369.09,369.79,3407.0,369.16,369.94,369.09,369.79,3407.0
2022-08-02 11:40:00,369.79,370.1,369.56,369.88,1304.0,369.79,370.1,369.56,369.88,1304.0
2022-08-02 11:45:00,369.88,370.0,369.46,369.97,1900.0,369.88,370.0,369.46,369.97,1900.0
2022-08-02 11:50:00,369.86,369.86,369.56,369.56,2700.0,369.86,369.86,369.56,369.56,2700.0
2022-08-02 11:55:00,369.51,370.16,369.51,369.74,1300.0,369.51,370.16,369.51,369.74,1300.0
2022-08-02 12:00:00,369.99,370.81,369.83,370.63,2795.0,369.99,370.81,369.83,370.63,2795.0
2022-08-02 12:05:00,370.61,370.85,370.44,370.85,1200.0,370.61,370.85,370.44,370.85,1200.0
2022-08-02 12:10:00,370.68,370.9,370.5,370.5,3370.0,370.68,370.9,370.5,370.5,3370.0
2022-08-02 12:15:00,370.44,371.49,370.37,371.49,1900.0,370.44,371.49,370.37,371.49,1900.0
2022-08-02 12:20:00,371.55,371.62,371.16,371.37,3330.0,371.55,371.62,371.16,371.37,3330.0
2022-08-02 12:25:00,371.35,371.7,371.17,371.69,2558.0,371.35,371.7,371.17,371.69,2558.0
2022-08-02 12:30:00,371.63,371.64,370.94,371.0,8399.0,371.63,371.64,370.94,371.0,8399.0
2022-08-02 12:35:00,370.94,371.12,370.68,371.12,4810.0,370.94,371.12,370.68,371.12,4810.0
2022-08-02 12:40:00,371.04,371.25,370.84,370.92,9560.0,371.04,371.25,370.84,370.92,9560.0
2022-08-02 12:45:00,370.8,370.83,370.11,370.46,12160.0,370.8,370.83,370.11,370.46,12160.0
2022-08-02 12:50:00,370.44,370.9,370.44,370.76,5556.0,370.44,370.9,370.44,370.76,5556.0
2022-08-02 12:55:00,370.98,371.02,370.51,370.52,4200.0,370.98,371.02,370.51,370.52,4200.0
2022-08-02 13:00:00,370.53,370.53,370.0,370.26,7075.0,370.53,370.53,370.0,370.26,7075.0
2022-08-02 13:05:00,370.03,370.31,369.92,369.96,10842.0,370.03,370.31,369.92,369.96,10842.0
2022-08-02 13:10:00,369.94,370.47,369.93,370.26,6212.0,369.94,370.47,369.93,370.26,6212.0
2022-08-02 13:15:00,370.19,370.36,369.94,370.0,5884.0,370.19,370.36,369.94,370.0,5884.0
2022-08-02 13:20:00,370.0,370.19,369.82,369.94,18921.0,370.0,370.19,369.82,369.94,18921.0
2022-08-02 13:25:00,369.9,370.26,369.34,369.65,30398.0,369.9,370.26,369.34,369.65,30398.0
2022-08-02 13:30:00,369.59,369.73,369.04,369.29,23836.0,369.59,369.73,369.04,369.29,23836.0
2022-08-02 13:35:00,369.2,369.65,368.98,369.19,14269.0,369.2,369.65,368.98,369.19,14269.0
2022-08-02 13:40:00,369.17,369.34,368.93,369.0,3777.0,369.17,369.34,368.93,369.0,3777.0
2022-08-02 13:45:00,369.01,369.23,367.53,367.9,7207.0,369.01,369.23,367.53,367.9,7207.0
2022-08-02 13:50:00,367.86,369.8,367.86,369.54,20565.0,367.86,369.8,367.86,369.54,20565.0
2022-08-02 13:55:00,369.49,370.4,369.02,370.4,10114.0,369.49,370.4,369.02,370.4,10114.0
2022-08-02 14:00:00,370.52,371.05,369.12,369.29,51633.0,370.52,371.05,369.12,369.29,51633.0
2022-08-02 14:05:00,369.35,370.56,369.35,370.52,1300.0,369.35,370.56,369.35,370.52,1300.0
2022-08-02 14:10:00,370.6,370.84,370.48,370.61,1200.0,370.6,370.84,370.48,370.61,1200.0
2022-08-02 14:15:00,370.53,370.64,370.16,370.33,2700.0,370.53,370.64,370.16,370.33,2700.0
2022-08-02 14:20:00,370.31,371.19,370.26,371.08,2707.0,370.31,371.19,370.26,371.08,2707.0
2022-08-02 14:25:00,371.07,371.09,370.86,370.99,1500.0,371.07,371.09,370.86,370.99,1500.0
2022-08-02 14:30:00,370.82,371.48,370.82,371.48,2018.0,370.82,371.48,370.82,371.48,2018.0
2022-08-02 14:35:00,371.37,371.37,371.1,371.26,2557.0,371.37,371.37,371.1,371.26,2557.0
2022-08-02 14:40:00,371.2,371.36,371.09,371.28,4341.0,371.2,371.36,371.09,371.28,4341.0
2022-08-02 14:45:00,371.46,371.81,370.52,371.69,4873.0,371.46,371.81,370.52,371.69,4873.0
2022-08-02 14:50:00,371.44,371.53,370.62,370.77,1800.0,371.44,371.53,370.62,370.77,1800.0
2022-08-02 14:55:00,370.93,370.93,369.97,370.03,8860.0,370.93,370.93,369.97,370.03,8860.0
2022-08-02 15:00:00,370.0,370.51,369.84,370.23,15413.0,370.0,370.51,369.84,370.23,15413.0
2022-08-02 15:05:00,370.17,370.37,369.47,369.65,4500.0,370.17,370.37,369.47,369.65,4500.0
2022-08-02 15:10:00,369.54,369.75,369.1,369.34,4262.0,369.54,369.75,369.1,369.34,4262.0
2022-08-02 15:15:00,369.38,369.45,368.39,368.57,63625.0,369.38,369.45,368.39,368.57,63625.0
2022-08-02 15:20:00,368.69,369.39,368.52,368.91,3251.0,368.69,369.39,368.52,368.91,3251.0
2022-08-02 15:25:00,368.9,369.5,368.63,369.3,21577.0,368.9,369.5,368.63,369.3,21577.0
2022-08-02 15:30:00,369.08,369.73,368.95,369.73,62570.0,369.08,369.73,368.95,369.73,62570.0
2022-08-02 15:35:00,369.87,370.07,368.86,368.96,4406.0,369.87,370.07,368.86,368.96,4406.0
2022-08-02 15:40:00,368.97,369.39,368.84,369.31,21247.0,368.97,369.39,368.84,369.31,21247.0
2022-08-02 15:45:00,369.15,369.32,368.85,369.16,12582.0,369.15,369.32,368.85,369.16,12582.0
2022-08-02 15:50:00,368.96,369.29,368.83,368.97,34579.0,368.96,369.29,368.83,368.97,34579.0
2022-08-02 15:55:00,368.94,369.11,367.83,368.36,63456.0,368.94,369.11,367.83,368.36,63456.0
2022-08-03 09:30:00,359.0,362.99,359.0,362.31,120994.0,359.0,362.99,359.0,362.31,120994.0
2022-08-03 09:35:00,361.94,363.47,361.49,362.0,41999.0,361.94,363.47,361.49,362.0,41999.0
2022-08-03 09:40:00,362.13,364.24,362.13,363.01,23723.0,362.13,364.24,362.13,363.01,23723.0
2022-08-03 09:45:00,362.5,364.22,361.72,363.96,16217.0,362.5,364.22,361.72,363.96,16217.0
2022-08-03 09:50:00,363.99,363.99,362.64,363.13,14045.0,363.99,363.99,362.64,363.13,14045.0
2022-08-03 09:55:00,362.99,365.48,362.8,365.07,16768.0,362.99,365.48,362.8,365.07,16768.0
2022-08-03 10:00:00,364.57,365.47,364.13,365.36,11864.0,364.57,365.47,364.13,365.36,11864.0
2022-08-03 10:05:00,365.31,367.07,365.31,367.02,5918.0,365.31,367.07,365.31,367.02,5918.0
2022-08-03 10:10:00,367.08,367.22,365.27,365.73,15887.0,367.08,367.22,365.27,365.73,15887.0
2022-08-03 10:15:00,365.8,367.13,365.8,366.95,4739.0,365.8,367.13,365.8,366.95,4739.0
2022-08-03 10:20:00,367.13,367.67,366.89,367.52,2500.0,367.13,367.67,366.89,367.52,2500.0
2022-08-03 10:25:00,367.27,367.27,365.82,365.83,4245.0,367.27,367.27,365.82,365.83,4245.0
2022-08-03 10:30:00,365.48,365.77,364.25,365.03,26365.0,365.48,365.77,364.25,365.03,26365.0
2022-08-03 10:35:00,364.47,364.59,363.55,363.92,13655.0,364.47,364.59,363.55,363.92,13655.0
2022-08-03 10:40:00,364.06,365.81,363.77,365.81,3066.0,364.06,365.81,363.77,365.81,3066.0
2022-08-03 10:45:00,365.7,366.32,365.23,366.32,2022.0,365.7,366.32,365.23,366.32,2022.0
2022-08-03 10:50:00,366.39,366.88,366.37,366.39,2617.0,366.39,366.88,366.37,366.39,2617.0
2022-08-03 10:55:00,366.41,367.52,366.41,366.77,4394.0,366.41,367.52,366.41,366.77,4394.0
2022-08-03 11:00:00,366.87,367.23,366.7,367.23,1800.0,366.87,367.23,366.7,367.23,1800.0
2022-08-03 11:05:00,367.92,369.29,367.92,369.06,5655.0,367.92,369.29,367.92,369.06,5655.0
2022-08-03 11:10:00,369.36,370.3,369.15,370.13,2653.0,369.36,370.3,369.15,370.13,2653.0
2022-08-03 11:15:00,369.89,370.11,369.48,369.57,3040.0,369.89,370.11,369.48,369.57,3040.0
2022-08-03 11:20:00,369.37,369.9,369.34,369.77,1407.0,369.37,369.9,369.34,369.77,1407.0
2022-08-03 11:25:00,369.96,370.58,369.96,370.37,1500.0,369.96,370.58,369.96,370.37,1500.0
2022-08-03 11:30:00,370.33,370.33,369.85,369.95,1531.0,370.33,370.33,369.85,369.95,1531.0
2022-08-03 11:35:00,370.05,370.34,369.69,369.94,3247.0,370.05,370.34,369.69,369.94,3247.0
2022-08-03 11:40:00,369.99,370.25,369.74,369.95,4544.0,369.99,370.25,369.74,369.95,4544.0
2022-08-03 11:45:00,369.98,370.02,369.61,369.78,1000.0,369.98,370.02,369.61,369.78,1000.0
2022-08-03 11:50:00,369.63,369.93,368.59,369.0,3020.0,369.63,369.93,368.59,369.0,3020.0
2022-08-03 11:55:00,369.12,369.8,369.01,369.8,1246.0,369.12,369.8,369.01,369.8,1246.0
2022-08-03 12:00:00,369.62,369.95,369.24,369.64,2704.0,369.62,369.95,369.24,369.64,2704.0
2022-08-03 12:05:00,369.93,370.15,368.79,368.79,6369.0,369.93,370.15,368.79,368.79,6369.0
2022-08-03 12:10:00,368.85,369.15,368.41,369.15,4070.0,368.85,369.15,368.41,369.15,4070.0
2022-08-03 12:15:00,369.02,369.31,368.7,368.84,4235.0,369.02,369.31,368.7,368.84,4235.0
2022-08-03 12:20:00,368.9,369.05,368.54,368.85,3400.0,368.9,369.05,368.54,368.85,3400.0
2022-08-03 12:25:00,368.62,368.63,368.32,368.35,3631.0,368.62,368.63,368.32,368.35,3631.0
2022-08-03 12:30:00,368.34,369.02,368.27,368.66,4814.0,368.34,369.02,368.27,368.66,4814.0
2022-08-03 12:35:00,368.65,368.71,368.35,368.5,2700.0,368.65,368.71,368.35,368.5,2700.0
2022-08-03 12:40:00,368.58,369.62,368.43,369.46,2471.0,368.58,369.62,368.43,369.46,2471.0
2022-08-03 12:45:00,369.63,370.15,369.63,370.06,4380.0,369.63,370.15,369.63,370.06,4380.0
2022-08-03 12:50:00,370.16,370.35,369.99,369.99,4801.0,370.16,370.35,369.99,369.99,4801.0
2022-08-03 12:55:00,370.03,370.2,369.95,369.97,3737.0,370.03,370.2,369.95,369.97,3737.0
2022-08-03 13:00:00,370.0,370.76,370.0,370.7,7784.0,370.0,370.76,370.0,370.7,7784.0
2022-08-03 13:05:00,370.65,371.34,370.64,371.3,5427.0,370.65,371.34,370.64,371.3,5427.0
2022-08-03 13:10:00,371.43,371.43,370.83,370.83,1900.0,371.43,371.43,370.83,370.83,1900.0
2022-08-03 13:15:00,370.75,371.13,370.75,370.85,2496.0,370.75,371.13,370.75,370.85,2496.0
2022-08-03 13:20:00,370.83,371.14,370.34,371.04,3220.0,370.83,371.14,370.34,371.04,3220.0
2022-08-03 13:25:00,371.12,372.0,371.11,371.99,3417.0,371.12,372.0,371.11,371.99,3417.0
2022-08-03 13:30:00,371.73,371.9,371.4,371.71,2700.0,371.73,371.9,371.4,371.71,2700.0
2022-08-03 13:35:00,371.65,371.66,371.1,371.11,2577.0,371.65,371.66,371.1,371.11,2577.0
2022-08-03 13:40:00,370.9,370.97,370.55,370.85,2200.0,370.9,370.97,370.55,370.85,2200.0
2022-08-03 13:45:00,370.94,371.14,370.67,371.14,1500.0,370.94,371.14,370.67,371.14,1500.0
2022-08-03 13:50:00,371.35,371.54,371.1,371.24,1513.0,371.35,371.54,371.1,371.24,1513.0
2022-08-03 13:55:00,371.15,371.9,371.04,371.71,2300.0,371.15,371.9,371.04,371.71,2300.0
2022-08-03 14:00:00,371.51,371.81,371.24,371.53,2928.0,371.51,371.81,371.24,371.53,2928.0
2022-08-03 14:05:00,371.37,371.6,371.21,371.56,1704.0,371.37,371.6,371.21,371.56,1704.0
2022-08-03 14:10:00,371.6,371.69,371.18,371.42,1700.0,371.6,371.69,371.18,371.42,1700.0
2022-08-03 14:15:00,371.35,372.13,371.35,372.13,3106.0,371.35,372.13,371.35,372.13,3106.0
2022-08-03 14:20:00,371.98,372.37,371.87,372.25,2076.0,371.98,372.37,371.87,372.25,2076.0
2022-08-03 14:25:00,372.3,372.38,372.1,372.1,1304.0,372.3,372.38,372.1,372.1,1304.0
2022-08-03 14:30:00,372.12,372.12,371.81,371.93,1328.0,372.12,372.12,371.81,371.93,1328.0
2022-08-03 14:35:00,371.96,372.23,371.76,371.92,2200.0,371.96,372.23,371.76,371.92,2200.0
2022-08-03 14:40:00,371.84,371.84,371.49,371.61,2921.0,371.84,371.84,371.49,371.61,2921.0
2022-08-03 14:45:00,371.51,371.93,371.34,371.92,1874.0,371.51,371.93,371.34,371.92,1874.0
2022-08-03 14:50:00,371.69,371.84,371.48,371.84,1200.0,371.69,371.84,371.48,371.84,1200.0
2022-08-03 14:55:00,371.72,371.88,371.69,371.72,1700.0,371.72,371.88,371.69,371.72,1700.0
2022-08-03 15:00:00,371.32,371.74,371.2,371.5,2500.0,371.32,371.74,371.2,371.5,2500.0
2022-08-03 15:05:00,371.61,371.9,371.61,371.67,2649.0,371.61,371.9,371.61,371.67,2649.0
2022-08-03 15:10:00,371.52,371.7,371.36,371.62,2492.0,371.52,371.7,371.36,371.62,2492.0
2022-08-03 15:15:00,371.56,371.91,371.16,371.61,3508.0,371.56,371.91,371.16,371.61,3508.0
2022-08-03 15:20:00,371.59,371.67,371.39,371.62,2100.0,371.59,371.67,371.39,371.62,2100.0
2022-08-03 15:25:00,371.42,371.42,371.04,371.09,6015.0,371.42,371.42,371.04,371.09,6015.0
2022-08-03 15:30:00,371.22,371.41,371.03,371.26,7173.0,371.22,371.41,371.03,371.26,7173.0
2022-08-03 15:35:00,371.3,371.65,370.97,371.09,6912.0,371.3,371.65,370.97,371.09,6912.0
2022-08-03 15:40:00,370.98,371.68,370.69,371.46,8201.0,370.98,371.68,370.69,371.46,8201.0
2022-08-03 15:45:00,371.62,371.72,371.21,371.55,6618.0,371.62,371.72,371.21,371.55,6618.0
2022-08-03 15:50:00,371.58,372.41,371.46,372.2,11538.0,371.58,372.41,371.46,372.2,11538.0
2022-08-03 15:55:00,372.11,372.11,370.57,370.84,32484.0,372.11,372.11,370.57,370.84,32484.0
2022-08-04 09:30:00,371.57,372.19,369.87,370.25,15216.0,371.57,372.19,369.87,370.25,15216.0
2022-08-04 09:35:00,369.95,371.21,369.44,369.46,6636.0,369.95,371.21,369.44,369.46,6636.0
2022-08-04 09:40:00,369.45,371.21,369.44,371.09,6534.0,369.45,371.21,369.44,371.09,6534.0
2022-08-04 09:45:00,371.13,371.63,369.85,369.85,4847.0,371.13,371.63,369.85,369.85,4847.0
2022-08-04 09:50:00,369.09,369.82,368.05,368.84,5390.0,369.09,369.82,368.05,368.84,5390.0
2022-08-04 09:55:00,369.08,370.1,369.08,369.53,4035.0,369.08,370.1,369.08,369.53,4035.0
2022-08-04 10:00:00,369.25,370.35,368.62,370.27,3110.0,369.25,370.35,368.62,370.27,3110.0
2022-08-04 10:05:00,370.68,370.68,369.14,369.53,2887.0,370.68,370.68,369.14,369.53,2887.0
2022-08-04 10:10:00,369.57,370.09,369.26,369.92,3191.0,369.57,370.09,369.26,369.92,3191.0
2022-08-04 10:15:00,369.97,370.38,368.46,369.31,3401.0,369.97,370.38,368.46,369.31,3401.0
2022-08-04 10:20:00,369.31,369.61,368.86,369.13,3051.0,369.31,369.61,368.86,369.13,3051.0
2022-08-04 10:25:00,368.68,369.25,368.05,368.23,6800.0,368.68,369.25,368.05,368.23,6800.0
2022-08-04 10:30:00,368.62,368.77,367.66,368.27,8316.0,368.62,368.77,367.66,368.27,8316.0
2022-08-04 10:35:00,368.41,368.69,367.94,368.45,5634.0,368.41,368.69,367.94,368.45,5634.0
2022-08-04 10:40:00,368.68,369.2,368.32,369.2,2600.0,368.68,369.2,368.32,369.2,2600.0
2022-08-04 10:45:00,368.96,369.53,368.57,369.3,2600.0,368.96,369.53,368.57,369.3,2600.0
2022-08-04 10:50:00,369.2,369.75,368.81,369.6,3556.0,369.2,369.75,368.81,369.6,3556.0
2022-08-04 10:55:00,369.6,370.47,369.6,370.05,3300.0,369.6,370.47,369.6,370.05,3300.0
2022-08-04 11:00:00,370.23,370.41,370.0,370.1,2600.0,370.23,370.41,370.0,370.1,2600.0
2022-08-04 11:05:00,369.84,370.24,369.72,369.72,4000.0,369.84,370.24,369.72,369.72,4000.0
2022-08-04 11:10:00,369.59,369.76,368.37,368.37,7940.0,369.59,369.76,368.37,368.37,7940.0
2022-08-04 11:15:00,368.39,369.11,368.11,368.82,6500.0,368.39,369.11,368.11,368.82,6500.0
2022-08-04 11:20:00,369.03,369.4,368.82,368.82,2004.0,369.03,369.4,368.82,368.82,2004.0
2022-08-04 11:25:00,368.41,368.59,367.96,368.59,4869.0,368.41,368.59,367.96,368.59,4869.0
2022-08-04 11:30:00,368.78,369.13,368.25,369.13,2635.0,368.78,369.13,368.25,369.13,2635.0
2022-08-04 11:35:00,369.07,369.49,368.99,369.41,3223.0,369.07,369.49,368.99,369.41,3223.0
2022-08-04 11:40:00,369.1,369.28,368.47,368.79,1837.0,369.1,369.28,368.47,368.79,1837.0
2022-08-04 11:45:00,368.86,370.08,368.82,370.06,2400.0,368.86,370.08,368.82,370.06,2400.0
2022-08-04 11:50:00,370.07,370.87,370.06,370.87,2000.0,370.07,370.87,370.06,370.87,2000.0
2022-08-04 11:55:00,370.73,370.85,370.49,370.49,2100.0,370.73,370.85,370.49,370.49,2100.0
2022-08-04 12:00:00,370.43,370.56,369.82,369.9,3664.0,370.43,370.56,369.82,369.9,3664.0
2022-08-04 12:05:00,370.02,370.21,369.69,369.69,2166.0,370.02,370.21,369.69,369.69,2166.0
2022-08-04 12:10:00,369.78,369.88,369.4,369.72,5059.0,369.78,369.88,369.4,369.72,5059.0
2022-08-04 12:15:00,369.51,370.11,369.24,369.94,4034.0,369.51,370.11,369.24,369.94,4034.0
2022-08-04 12:20:00,369.74,370.1,369.64,369.9,4242.0,369.74,370.1,369.64,369.9,4242.0
2022-08-04 12:25:00,369.56,369.99,369.56,369.86,2283.0,369.56,369.99,369.56,369.86,2283.0
2022-08-04 12:30:00,369.81,370.09,369.62,369.94,5273.0,369.81,370.09,369.62,369.94,5273.0
2022-08-04 12:35:00,370.0,370.07,369.7,369.78,1300.0,370.0,370.07,369.7,369.78,1300.0
2022-08-04 12:40:00,369.49,369.55,368.95,369.55,5304.0,369.49,369.55,368.95,369.55,5304.0
2022-08-04 12:45:00,369.56,369.62,368.85,368.98,2383.0,369.56,369.62,368.85,368.98,2383.0
2022-08-04 12:50:00,369.0,369.24,369.0,369.01,1323.0,369.0,369.24,369.0,369.01,1323.0
2022-08-04 12:55:00,369.06,369.11,368.82,368.92,1900.0,369.06,369.11,368.82,368.92,1900.0
2022-08-04 13:00:00,368.91,369.51,368.91,369.27,2300.0,368.91,369.51,368.91,369.27,2300.0
2022-08-04 13:05:00,369.05,369.75,368.97,369.66,1700.0,369.05,369.75,368.97,369.66,1700.0
2022-08-04 13:10:00,369.87,370.28,369.7,369.86,8351.0,369.87,370.28,369.7,369.86,8351.0
2022-08-04 13:15:00,369.77,370.0,369.51,369.75,2649.0,369.77,370.0,369.51,369.75,2649.0
2022-08-04 13:20:00,369.72,370.54,369.58,370.42,7612.0,369.72,370.54,369.58,370.42,7612.0
2022-08-04 13:25:00,370.47,370.94,370.47,370.76,3079.0,370.47,370.94,370.47,370.76,3079.0
2022-08-04 13:30:00,370.56,371.06,370.49,370.66,4450.0,370.56,371.06,370.49,370.66,4450.0
2022-08-04 13:35:00,370.73,371.09,370.72,370.9,3618.0,370.73,371.09,370.72,370.9,3618.0
2022-08-04 13:40:00,370.91,371.02,370.61,370.61,2000.0,370.91,371.02,370.61,370.61,2000.0
2022-08-04 13:45:00,370.55,371.07,370.49,370.77,4688.0,370.55,371.07,370.49,370.77,4688.0
2022-08-04 13:50:00,370.68,370.76,370.43,370.57,3101.0,370.68,370.76,370.43,370.57,3101.0
2022-08-04 13:55:00,370.21,370.44,370.19,370.44,2770.0,370.21,370.44,370.19,370.44,2770.0
2022-08-04 14:00:00,370.46,370.98,370.21,370.91,2855.0,370.46,370.98,370.21,370.91,2855.0
2022-08-04 14:05:00,371.0,371.03,370.56,370.56,5773.0,371.0,371.03,370.56,370.56,5773.0
2022-08-04 14:10:00,370.41,370.41,370.02,370.09,2200.0,370.41,370.41,370.02,370.09,2200.0
2022-08-04 14:15:00,370.13,370.28,369.97,370.16,3475.0,370.13,370.28,369.97,370.16,3475.0
2022-08-04 14:20:00,370.19,370.54,370.19,370.24,2187.0,370.19,370.54,370.19,370.24,2187.0
2022-08-04 14:25:00,370.24,371.11,370.24,371.04,3866.0,370.24,371.11,370.24,371.04,3866.0
2022-08-04 14:30:00,370.98,371.06,370.6,370.71,3525.0,370.98,371.06,370.6,370.71,3525.0
2022-08-04 14:35:00,370.61,370.61,369.87,369.96,5387.0,370.61,370.61,369.87,369.96,5387.0
2022-08-04 14:40:00,369.95,370.27,369.58,370.21,3100.0,369.95,370.27,369.58,370.21,3100.0
2022-08-04 14:45:00,370.35,371.01,370.35,371.0,2637.0,370.35,371.01,370.35,371.0,2637.0
2022-08-04 14:50:00,371.0,371.03,370.61,370.63,5986.0,371.0,371.03,370.61,370.63,5986.0
2022-08-04 14:55:00,370.7,370.84,370.44,370.53,3213.0,370.7,370.84,370.44,370.53,3213.0
2022-08-04 15:00:00,370.47,370.7,370.38,370.63,2280.0,370.47,370.7,370.38,370.63,2280.0
2022-08-04 15:05:00,370.55,370.75,370.45,370.73,3341.0,370.55,370.75,370.45,370.73,3341.0
2022-08-04 15:10:00,370.88,371.1,370.81,371.06,5028.0,370.88,371.1,370.81,371.06,5028.0
2022-08-04 15:15:00,371.0,371.97,371.0,371.97,5914.0,371.0,371.97,371.0,371.97,5914.0
2022-08-04 15:20:00,371.81,371.82,371.13,371.13,6448.0,371.81,371.82,371.13,371.13,6448.0
2022-08-04 15:25:00,371.13,371.34,370.75,371.19,5159.0,371.13,371.34,370.75,371.19,5159.0
2022-08-04 15:30:00,371.18,371.18,370.4,370.56,4951.0,371.18,371.18,370.4,370.56,4951.0
2022-08-04 15:35:00,370.68,371.21,370.67,370.9,2944.0,370.68,371.21,370.67,370.9,2944.0
2022-08-04 15:40:00,370.93,371.1,370.67,370.67,4328.0,370.93,371.1,370.67,370.67,4328.0
2022-08-04 15:45:00,370.61,371.48,370.6,371.17,5975.0,370.61,371.48,370.6,371.17,5975.0
2022-08-04 15:50:00,371.6,372.23,371.6,372.2,9700.0,371.6,372.23,371.6,372.2,9700.0
2022-08-04 15:55:00,372.26,372.47,372.05,372.29,26843.0,372.26,372.47,372.05,372.29,26843.0
2022-08-05 09:30:00,366.09,368.58,365.5,368.58,29759.0,366.09,368.58,365.5,368.58,29759.0
2022-08-05 09:35:00,367.92,369.66,366.57,368.8,15922.0,367.92,369.66,366.57,368.8,15922.0
2022-08-05 09:40:00,369.15,369.19,367.91,368.19,21677.0,369.15,369.19,367.91,368.19,21677.0
2022-08-05 09:45:00,368.41,369.91,367.63,369.65,25426.0,368.41,369.91,367.63,369.65,25426.0
2022-08-05 09:50:00,369.24,370.32,369.04,369.29,6032.0,369.24,370.32,369.04,369.29,6032.0
2022-08-05 09:55:00,369.25,369.6,368.17,369.51,1800.0,369.25,369.6,368.17,369.51,1800.0
2022-08-05 10:00:00,370.57,371.77,370.18,371.61,4649.0,370.57,371.77,370.18,371.61,4649.0
2022-08-05 10:05:00,371.47,371.51,370.52,371.49,3762.0,371.47,371.51,370.52,371.49,3762.0
2022-08-05 10:10:00,371.29,373.69,371.08,373.69,2927.0,371.29,373.69,371.08,373.69,2927.0
2022-08-05 10:15:00,374.19,374.85,374.09,374.85,5312.0,374.19,374.85,374.09,374.85,5312.0
2022-08-05 10:20:00,374.69,375.69,374.69,375.53,8598.0,374.69,375.69,374.69,375.53,8598.0
2022-08-05 10:25:00,375.14,375.14,371.46,372.16,19082.0,375.14,375.14,371.46,372.16,19082.0
2022-08-05 10:30:00,372.14,372.14,371.55,371.91,1307.0,372.14,372.14,371.55,371.91,1307.0
2022-08-05 10:35:00,372.2,373.26,372.2,372.65,1300.0,372.2,373.26,372.2,372.65,1300.0
2022-08-05 10:40:00,372.62,372.62,372.28,372.28,411.0,372.62,372.62,372.28,372.28,411.0
2022-08-05 10:45:00,372.64,373.19,372.44,372.63,2063.0,372.64,373.19,372.44,372.63,2063.0
2022-08-05 10:50:00,372.29,372.37,371.48,372.06,2325.0,372.29,372.37,371.48,372.06,2325.0
2022-08-05 10:55:00,372.06,372.06,370.37,370.43,3700.0,372.06,372.06,370.37,370.43,3700.0
2022-08-05 11:00:00,370.67,371.62,370.67,371.09,4376.0,370.67,371.62,370.67,371.09,4376.0
2022-08-05 11:05:00,371.56,371.57,370.72,371.28,1500.0,371.56,371.57,370.72,371.28,1500.0
2022-08-05 11:10:00,371.47,371.87,371.44,371.77,2606.0,371.47,371.87,371.44,371.77,2606.0
2022-08-05 11:15:00,371.93,372.21,370.69,371.01,2561.0,371.93,372.21,370.69,371.01,2561.0
2022-08-05 11:20:00,371.22,371.23,369.99,370.1,9171.0,371.22,371.23,369.99,370.1,9171.0
2022-08-05 11:25:00,369.62,369.92,369.05,369.05,1970.0,369.62,369.92,369.05,369.05,1970.0
2022-08-05 11:30:00,368.95,370.57,368.85,370.18,2862.0,368.95,370.57,368.85,370.18,2862.0
2022-08-05 11:35:00,370.21,370.41,370.21,370.4,944.0,370.21,370.41,370.21,370.4,944.0
2022-08-05 11:40:00,370.49,370.49,369.4,370.06,1580.0,370.49,370.49,369.4,370.06,1580.0
2022-08-05 11:45:00,370.13,370.55,369.91,370.36,500.0,370.13,370.55,369.91,370.36,500.0
2022-08-05 11:50:00,370.51,371.08,370.29,370.58,2100.0,370.51,371.08,370.29,370.58,2100.0
2022-08-05 11:55:00,370.45,370.65,370.18,370.32,1600.0,370.45,370.65,370.18,370.32,1600.0
2022-08-05 12:00:00,370.26,371.62,370.26,371.62,2386.0,370.26,371.62,370.26,371.62,2386.0
2022-08-05 12:05:00,371.66,371.68,371.21,371.24,600.0,371.66,371.68,371.21,371.24,600.0
2022-08-05 12:10:00,371.36,371.99,371.36,371.46,1500.0,371.36,371.99,371.36,371.46,1500.0
2022-08-05 12:15:00,371.77,372.07,371.77,372.03,400.0,371.77,372.07,371.77,372.03,400.0
2022-08-05 12:20:00,372.06,372.13,371.88,371.94,1400.0,372.06,372.13,371.88,371.94,1400.0
2022-08-05 12:25:00,372.15,372.89,372.15,372.88,500.0,372.15,372.89,372.15,372.88,500.0
2022-08-05 12:30:00,372.35,372.35,371.87,371.87,800.0,372.35,372.35,371.87,371.87,800.0
2022-08-05 12:35:00,371.88,372.0,371.54,371.55,2300.0,371.88,372.0,371.54,371.55,2300.0
2022-08-05 12:40:00,372.1,372.67,372.1,372.67,800.0,372.1,372.67,372.1,372.67,800.0
2022-08-05 12:45:00,372.77,373.36,372.77,373.19,700.0,372.77,373.36,372.77,373.19,700.0
2022-08-05 12:50:00,373.41,373.62,373.11,373.28,1797.0,373.41,373.62,373.11,373.28,1797.0
2022-08-05 12:55:00,373.27,373.7,373.27,373.58,2632.0,373.27,373.7,373.27,373.58,2632.0
2022-08-05 13:00:00,373.74,374.0,373.49,373.95,2386.0,373.74,374.0,373.49,373.95,2386.0
2022-08-05 13:05:00,374.06,374.55,374.06,374.27,1354.0,374.06,374.55,374.06,374.27,1354.0
2022-08-05 13:10:00,374.64,374.93,374.44,374.44,2100.0,374.64,374.93,374.44,374.44,2100.0
2022-08-05 13:15:00,374.72,374.79,374.42,374.52,1609.0,374.72,374.79,374.42,374.52,1609.0
2022-08-05 13:20:00,374.45,374.55,374.19,374.35,2815.0,374.45,374.55,374.19,374.35,2815.0
2022-08-05 13:25:00,374.58,374.58,374.19,374.19,1863.0,374.58,374.58,374.19,374.19,1863.0
2022-08-05 13:30:00,374.4,374.83,374.4,374.83,2411.0,374.4,374.83,374.4,374.83,2411.0
2022-08-05 13:35:00,374.81,375.08,374.64,374.87,2258.0,374.81,375.08,374.64,374.87,2258.0
2022-08-05 13:40:00,374.79,374.79,374.51,374.7,900.0,374.79,374.79,374.51,374.7,900.0
2022-08-05 13:45:00,374.41,374.42,374.04,374.04,1200.0,374.41,374.42,374.04,374.04,1200.0
2022-08-05 13:50:00,374.17,374.17,374.06,374.07,695.0,374.17,374.17,374.06,374.07,695.0
2022-08-05 13:55:00,373.92,373.92,373.64,373.78,1100.0,373.92,373.92,373.64,373.78,1100.0
2022-08-05 14:00:00,373.73,373.89,373.51,373.89,750.0,373.73,373.89,373.51,373.89,750.0
2022-08-05 14:05:00,373.72,373.87,373.37,373.42,1100.0,373.72,373.87,373.37,373.42,1100.0
2022-08-05 14:10:00,373.27,373.51,373.0,373.12,7057.0,373.27,373.51,373.0,373.12,7057.0
2022-08-05 14:15:00,373.37,373.86,373.35,373.63,1530.0,373.37,373.86,373.35,373.63,1530.0
2022-08-05 14:20:00,373.76,373.87,373.68,373.68,1000.0,373.76,373.87,373.68,373.68,1000.0
2022-08-05 14:25:00,373.93,373.93,372.53,372.54,1446.0,373.93,373.93,372.53,372.54,1446.0
2022-08-05 14:30:00,372.42,372.66,372.0,372.66,2264.0,372.42,372.66,372.0,372.66,2264.0
2022-08-05 14:35:00,372.59,372.89,372.5,372.65,3801.0,372.59,372.89,372.5,372.65,3801.0
2022-08-05 14:40:00,372.71,372.78,372.46,372.78,700.0,372.71,372.78,372.46,372.78,700.0
2022-08-05 14:45:00,372.9,372.9,372.71,372.71,500.0,372.9,372.9,372.71,372.71,500.0
2022-08-05 14:50:00,372.66,372.78,372.43,372.74,1223.0,372.66,372.78,372.43,372.74,1223.0
2022-08-05 14:55:00,372.46,372.64,372.29,372.63,900.0,372.46,372.64,372.29,372.63,900.0
2022-08-05 15:00:00,372.92,373.08,372.84,372.84,1320.0,372.92,373.08,372.84,372.84,1320.0
2022-08-05 15:05:00,372.9,373.0,372.69,372.83,1200.0,372.9,373.0,372.69,372.83,1200.0
2022-08-05 15:10:00,373.02,373.49,373.02,373.35,1476.0,373.02,373.49,373.02,373.35,1476.0
2022-08-05 15:15:00,373.47,373.53,373.25,373.39,3198.0,373.47,373.53,373.25,373.39,3198.0
2022-08-05 15:20:00,373.0,373.03,372.69,372.83,1800.0,373.0,373.03,372.69,372.83,1800.0
2022-08-05 15:25:00,372.92,372.99,372.57,372.94,1458.0,372.92,372.99,372.57,372.94,1458.0
2022-08-05 15:30:00,373.07,373.39,373.07,373.32,1602.0,373.07,373.39,373.07,373.32,1602.0
2022-08-05 15:35:00,373.4,373.54,373.28,373.35,1000.0,373.4,373.54,373.28,373.35,1000.0
2022-08-05 15:40:00,373.54,373.64,373.21,373.64,3497.0,373.54,373.64,373.21,373.64,3497.0
2022-08-05 15:45:00,373.75,374.61,373.75,373.91,5173.0,373.75,374.61,373.75,373.91,5173.0
2022-08-05 15:50:00,374.11,374.54,373.88,374.32,8741.0,374.11,374.54,373.88,374.32,8741.0
2022-08-05 15:55:00,374.39,374.67,373.98,374.01,27928.0,374.39,374.67,373.98,374.01,27928.0
2022-08-08 09:30:00,376.06,376.4,372.87,375.49,15505.0,376.06,376.4,372.87,375.49,15505.0
2022-08-08 09:35:00,376.04,376.39,375.06,376.39,3370.0,376.04,376.39,375.06,376.39,3370.0
2022-08-08 09:40:00,376.81,378.47,376.33,377.17,8886.0,376.81,378.47,376.33,377.17,8886.0
2022-08-08 09:45:00,377.53,377.53,374.83,377.09,4358.0,377.53,377.53,374.83,377.09,4358.0
2022-08-08 09:50:00,376.58,378.02,376.04,377.06,3112.0,376.58,378.02,376.04,377.06,3112.0
2022-08-08 09:55:00,376.93,377.19,376.06,376.06,2665.0,376.93,377.19,376.06,376.06,2665.0
2022-08-08 10:00:00,376.18,378.07,376.18,377.86,2272.0,376.18,378.07,376.18,377.86,2272.0
2022-08-08 10:05:00,377.34,377.93,376.18,376.6,5022.0,377.34,377.93,376.18,376.6,5022.0
2022-08-08 10:10:00,376.34,376.97,375.34,375.63,5640.0,376.34,376.97,375.34,375.63,5640.0
2022-08-08 10:15:00,375.57,375.92,374.76,375.64,4153.0,375.57,375.92,374.76,375.64,4153.0
2022-08-08 10:20:00,375.31,376.44,375.21,376.44,2054.0,375.31,376.44,375.21,376.44,2054.0
2022-08-08 10:25:00,376.03,376.43,374.66,375.0,3036.0,376.03,376.43,374.66,375.0,3036.0
2022-08-08 10:30:00,375.0,375.76,374.96,374.96,2619.0,375.0,375.76,374.96,374.96,2619.0
2022-08-08 10:35:00,374.63,376.16,374.54,375.71,2799.0,374.63,376.16,374.54,375.71,2799.0
2022-08-08 10:40:00,375.5,375.5,375.12,375.37,5717.0,375.5,375.5,375.12,375.37,5717.0
2022-08-08 10:45:00,375.32,375.32,373.6,373.7,5431.0,375.32,375.32,373.6,373.7,5431.0
2022-08-08 10:50:00,373.75,374.52,373.67,374.52,2460.0,373.75,374.52,373.67,374.52,2460.0
2022-08-08 10:55:00,374.69,374.76,373.55,373.76,8726.0,374.69,374.76,373.55,373.76,8726.0
2022-08-08 11:00:00,373.72,374.86,373.52,374.46,13244.0,373.72,374.86,373.52,374.46,13244.0
2022-08-08 11:05:00,374.38,374.49,373.74,373.99,3334.0,374.38,374.49,373.74,373.99,3334.0
2022-08-08 11:10:00,373.96,374.02,373.37,373.65,2537.0,373.96,374.02,373.37,373.65,2537.0
2022-08-08 11:15:00,373.66,373.66,373.0,373.4,2458.0,373.66,373.66,373.0,373.4,2458.0
2022-08-08 11:20:00,373.78,374.01,373.75,373.75,2203.0,373.78,374.01,373.75,373.75,2203.0
2022-08-08 11:25:00,373.14,373.14,372.91,373.06,400.0,373.14,373.14,372.91,373.06,400.0
2022-08-08 11:30:00,373.27,373.75,373.27,373.75,1286.0,373.27,373.75,373.27,373.75,1286.0
2022-08-08 11:35:00,373.81,373.85,372.61,372.62,1359.0,373.81,373.85,372.61,372.62,1359.0
2022-08-08 11:40:00,372.22,372.82,370.76,371.14,5762.0,372.22,372.82,370.76,371.14,5762.0
2022-08-08 11:45:00,370.75,370.88,370.53,370.75,2401.0,370.75,370.88,370.53,370.75,2401.0
2022-08-08 11:50:00,370.75,371.95,370.72,371.95,5932.0,370.75,371.95,370.72,371.95,5932.0
2022-08-08 11:55:00,372.24,372.24,371.75,371.75,1100.0,372.24,372.24,371.75,371.75,1100.0
2022-08-08 12:00:00,371.64,371.92,371.14,371.15,1600.0,371.64,371.92,371.14,371.15,1600.0
2022-08-08 12:05:00,371.13,371.64,370.36,370.9,8353.0,371.13,371.64,370.36,370.9,8353.0
2022-08-08 12:10:00,371.24,371.32,370.46,370.46,4153.0,371.24,371.32,370.46,370.46,4153.0
2022-08-08 12:15:00,370.0,370.33,369.89,370.0,10966.0,370.0,370.33,369.89,370.0,10966.0
2022-08-08 12:20:00,370.09,370.92,370.0,370.92,2623.0,370.09,370.92,370.0,370.92,2623.0
2022-08-08 12:25:00,370.65,370.82,369.99,370.09,3805.0,370.65,370.82,369.99,370.09,3805.0
2022-08-08 12:30:00,370.44,370.78,370.34,370.34,3644.0,370.44,370.78,370.34,370.34,3644.0
2022-08-08 12:35:00,370.17,370.98,369.99,370.98,6958.0,370.17,370.98,369.99,370.98,6958.0
2022-08-08 12:40:00,370.83,371.7,370.83,371.69,1254.0,370.83,371.7,370.83,371.69,1254.0
2022-08-08 12:45:00,371.74,371.74,371.49,371.74,750.0,371.74,371.74,371.49,371.74,750.0
2022-08-08 12:50:00,371.92,371.93,371.76,371.76,900.0,371.92,371.93,371.76,371.76,900.0
2022-08-08 12:55:00,371.59,371.59,371.13,371.44,500.0,371.59,371.59,371.13,371.44,500.0
2022-08-08 13:00:00,371.46,371.63,371.28,371.31,3548.0,371.46,371.63,371.28,371.31,3548.0
2022-08-08 13:05:00,371.29,371.81,371.29,371.81,1224.0,371.29,371.81,371.29,371.81,1224.0
2022-08-08 13:10:00,371.81,372.59,371.73,372.59,800.0,371.81,372.59,371.73,372.59,800.0
2022-08-08 13:15:00,372.66,372.8,372.55,372.55,1500.0,372.66,372.8,372.55,372.55,1500.0
2022-08-08 13:20:00,371.87,372.36,371.68,372.35,2300.0,371.87,372.36,371.68,372.35,2300.0
2022-08-08 13:25:00,372.27,372.27,371.55,371.55,1133.0,372.27,372.27,371.55,371.55,1133.0
2022-08-08 13:30:00,371.73,371.99,371.72,371.93,1300.0,371.73,371.99,371.72,371.93,1300.0
2022-08-08 13:35:00,371.55,371.57,371.28,371.39,2825.0,371.55,371.57,371.28,371.39,2825.0
2022-08-08 13:40:00,371.57,371.85,371.53,371.85,1410.0,371.57,371.85,371.53,371.85,1410.0
2022-08-08 13:45:00,371.95,371.95,371.13,371.39,1500.0,371.95,371.95,371.13,371.39,1500.0
2022-08-08 13:50:00,371.44,372.04,371.31,372.04,1357.0,371.44,372.04,371.31,372.04,1357.0
2022-08-08 13:55:00,372.25,372.25,371.97,371.97,725.0,372.25,372.25,371.97,371.97,725.0
2022-08-08 14:00:00,371.58,371.63,370.45,370.57,1417.0,371.58,371.63,370.45,370.57,1417.0
2022-08-08 14:05:00,370.3,371.04,369.76,370.77,4850.0,370.3,371.04,369.76,370.77,4850.0
2022-08-08 14:10:00,370.69,370.72,370.39,370.46,1417.0,370.69,370.72,370.39,370.46,1417.0
2022-08-08 14:15:00,370.38,370.38,370.14,370.34,1300.0,370.38,370.38,370.14,370.34,1300.0
2022-08-08 14:20:00,370.43,370.54,370.02,370.02,1632.0,370.43,370.54,370.02,370.02,1632.0
2022-08-08 14:25:00,370.02,370.6,369.99,370.34,3508.0,370.02,370.6,369.99,370.34,3508.0
2022-08-08 14:30:00,370.52,370.59,370.2,370.56,1729.0,370.52,370.59,370.2,370.56,1729.0
2022-08-08 14:35:00,370.41,370.41,369.99,370.0,3100.0,370.41,370.41,369.99,370.0,3100.0
2022-08-08 14:40:00,370.15,371.11,369.99,370.54,9086.0,370.15,371.11,369.99,370.54,9086.0
2022-08-08 14:45:00,370.38,370.69,370.21,370.35,2209.0,370.38,370.69,370.21,370.35,2209.0
2022-08-08 14:50:00,370.25,370.42,369.95,370.24,5362.0,370.25,370.42,369.95,370.24,5362.0
2022-08-08 14:55:00,370.25,370.82,370.25,370.5,2477.0,370.25,370.82,370.25,370.5,2477.0
2022-08-08 15:00:00,370.54,370.77,370.31,370.68,2300.0,370.54,370.77,370.31,370.68,2300.0
2022-08-08 15:05:00,370.65,371.08,370.59,370.66,2503.0,370.65,371.08,370.59,370.66,2503.0
2022-08-08 15:10:00,370.58,370.84,370.5,370.61,3434.0,370.58,370.84,370.5,370.61,3434.0
2022-08-08 15:15:00,370.58,370.6,370.0,370.21,6778.0,370.58,370.6,370.0,370.21,6778.0
2022-08-08 15:20:00,370.27,370.84,370.05,370.52,3833.0,370.27,370.84,370.05,370.52,3833.0
2022-08-08 15:25:00,370.47,370.57,370.02,370.49,2002.0,370.47,370.57,370.02,370.49,2002.0
2022-08-08 15:30:00,370.24,371.22,370.17,371.13,8864.0,370.24,371.22,370.17,371.13,8864.0
2022-08-08 15:35:00,371.03,371.37,371.01,371.27,3650.0,371.03,371.37,371.01,371.27,3650.0
2022-08-08 15:40:00,371.4,371.89,371.34,371.85,4981.0,371.4,371.89,371.34,371.85,4981.0
2022-08-08 15:45:00,371.9,371.97,371.24,371.27,7799.0,371.9,371.97,371.24,371.27,7799.0
2022-08-08 15:50:00,370.93,371.71,370.93,371.5,15870.0,370.93,371.71,370.93,371.5,15870.0
2022-08-08 15:55:00,371.66,372.36,371.59,372.15,25107.0,371.66,372.36,371.59,372.15,25107.0
2022-08-09 09:30:00,369.19,370.76,369.05,370.61,58819.0,369.19,370.76,369.05,370.61,58819.0
2022-08-09 09:35:00,369.84,371.0,369.84,370.93,22781.0,369.84,371.0,369.84,370.93,22781.0
2022-08-09 09:40:00,370.85,371.62,370.61,371.27,4056.0,370.85,371.62,370.61,371.27,4056.0
2022-08-09 09:45:00,371.48,371.64,370.97,371.48,2500.0,371.48,371.64,370.97,371.48,2500.0
2022-08-09 09:50:00,371.59,372.42,371.03,371.03,4902.0,371.59,372.42,371.03,371.03,4902.0
2022-08-09 09:55:00,370.15,370.15,368.98,369.85,14728.0,370.15,370.15,368.98,369.85,14728.0
2022-08-09 10:00:00,369.56,370.36,369.56,370.0,13662.0,369.56,370.36,369.56,370.0,13662.0
2022-08-09 10:05:00,370.12,370.5,369.66,370.35,8413.0,370.12,370.5,369.66,370.35,8413.0
2022-08-09 10:10:00,369.78,370.65,369.67,370.34,3301.0,369.78,370.65,369.67,370.34,3301.0
2022-08-09 10:15:00,370.0,370.53,369.91,370.53,2100.0,370.0,370.53,369.91,370.53,2100.0
2022-08-09 10:20:00,370.54,370.84,369.84,370.0,6000.0,370.54,370.84,369.84,370.0,6000.0
2022-08-09 10:25:00,370.54,371.54,370.47,371.54,1286.0,370.54,371.54,370.47,371.54,1286.0
2022-08-09 10:30:00,371.61,372.1,371.09,371.95,1300.0,371.61,372.1,371.09,371.95,1300.0
2022-08-09 10:35:00,372.37,372.77,372.02,372.11,1500.0,372.37,372.77,372.02,372.11,1500.0
2022-08-09 10:40:00,372.19,372.2,371.33,371.88,1300.0,372.19,372.2,371.33,371.88,1300.0
2022-08-09 10:45:00,371.58,371.98,371.34,371.7,1000.0,371.58,371.98,371.34,371.7,1000.0
2022-08-09 10:50:00,372.67,372.9,372.21,372.25,3900.0,372.67,372.9,372.21,372.25,3900.0
2022-08-09 10:55:00,372.1,372.67,372.1,372.65,825.0,372.1,372.67,372.1,372.65,825.0
2022-08-09 11:00:00,372.5,372.59,371.19,371.84,3101.0,372.5,372.59,371.19,371.84,3101.0
2022-08-09 11:05:00,371.45,372.38,371.31,372.11,2264.0,371.45,372.38,371.31,372.11,2264.0
2022-08-09 11:10:00,372.11,372.53,371.93,372.53,1395.0,372.11,372.53,371.93,372.53,1395.0
2022-08-09 11:15:00,372.83,372.92,372.37,372.78,3161.0,372.83,372.92,372.37,372.78,3161.0
2022-08-09 11:20:00,372.52,372.67,372.29,372.3,400.0,372.52,372.67,372.29,372.3,400.0
2022-08-09 11:25:00,372.28,372.88,372.07,372.83,3516.0,372.28,372.88,372.07,372.83,3516.0
2022-08-09 11:30:00,372.62,373.11,372.6,373.08,3371.0,372.62,373.11,372.6,373.08,3371.0
2022-08-09 11:35:00,372.93,373.16,372.07,372.07,6899.0,372.93,373.16,372.07,372.07,6899.0
2022-08-09 11:40:00,371.89,371.93,371.07,371.07,2229.0,371.89,371.93,371.07,371.07,2229.0
2022-08-09 11:45:00,371.13,371.44,370.87,371.44,2277.0,371.13,371.44,370.87,371.44,2277.0
2022-08-09 11:50:00,371.62,372.39,371.28,372.06,1800.0,371.62,372.39,371.28,372.06,1800.0
2022-08-09 11:55:00,371.95,371.97,371.74,371.74,1710.0,371.95,371.97,371.74,371.74,1710.0
2022-08-09 12:00:00,371.99,372.19,371.78,372.04,2966.0,371.99,372.19,371.78,372.04,2966.0
2022-08-09 12:05:00,371.99,372.41,371.99,372.29,2452.0,371.99,372.41,371.99,372.29,2452.0
2022-08-09 12:10:00,372.23,372.76,371.98,372.55,1652.0,372.23,372.76,371.98,372.55,1652.0
2022-08-09 12:15:00,372.44,372.85,372.17,372.23,2184.0,372.44,372.85,372.17,372.23,2184.0
2022-08-09 12:20:00,372.15,372.28,372.1,372.18,1017.0,372.15,372.28,372.1,372.18,1017.0
2022-08-09 12:25:00,372.2,372.57,371.73,371.78,2400.0,372.2,372.57,371.73,371.78,2400.0
2022-08-09 12:30:00,371.71,372.39,371.71,372.39,3630.0,371.71,372.39,371.71,372.39,3630.0
2022-08-09 12:35:00,372.32,372.54,372.31,372.42,1550.0,372.32,372.54,372.31,372.42,1550.0
2022-08-09 12:40:00,372.38,372.57,372.25,372.56,2081.0,372.38,372.57,372.25,372.56,2081.0
2022-08-09 12:45:00,372.54,372.6,371.85,372.28,2349.0,372.54,372.6,371.85,372.28,2349.0
2022-08-09 12:50:00,372.28,372.28,371.63,371.7,1296.0,372.28,372.28,371.63,371.7,1296.0
2022-08-09 12:55:00,371.7,371.73,371.36,371.55,2335.0,371.7,371.73,371.36,371.55,2335.0
2022-08-09 13:00:00,371.68,372.03,371.63,372.03,1050.0,371.68,372.03,371.63,372.03,1050.0
2022-08-09 13:05:00,372.07,372.28,371.26,371.5,2843.0,372.07,372.28,371.26,371.5,2843.0
2022-08-09 13:10:00,371.5,372.03,371.27,371.99,8658.0,371.5,372.03,371.27,371.99,8658.0
2022-08-09 13:15:00,371.84,372.5,371.79,372.16,1725.0,371.84,372.5,371.79,372.16,1725.0
2022-08-09 13:20:00,372.37,372.37,371.97,372.22,1400.0,372.37,372.37,371.97,372.22,1400.0
2022-08-09 13:25:00,372.26,372.37,371.9,372.08,1724.0,372.26,372.37,371.9,372.08,1724.0
2022-08-09 13:30:00,371.9,371.9,371.58,371.62,1226.0,371.9,371.9,371.58,371.62,1226.0
2022-08-09 13:35:00,371.62,371.62,371.25,371.31,1100.0,371.62,371.62,371.25,371.31,1100.0
2022-08-09 13:40:00,371.18,371.65,371.18,371.65,900.0,371.18,371.65,371.18,371.65,900.0
2022-08-09 13:45:00,371.68,371.93,371.48,371.93,1100.0,371.68,371.93,371.48,371.93,1100.0
2022-08-09 13:50:00,372.03,372.04,371.86,371.99,1273.0,372.03,372.04,371.86,371.99,1273.0
2022-08-09 13:55:00,371.97,372.6,371.97,372.51,1400.0,371.97,372.6,371.97,372.51,1400.0
2022-08-09 14:00:00,372.37,372.74,372.37,372.59,800.0,372.37,372.74,372.37,372.59,800.0
2022-08-09 14:05:00,372.59,372.75,372.11,372.21,4043.0,372.59,372.75,372.11,372.21,4043.0
2022-08-09 14:10:00,372.19,372.43,371.91,372.43,1700.0,372.19,372.43,371.91,372.43,1700.0
2022-08-09 14:15:00,372.19,372.19,371.76,372.02,1700.0,372.19,372.19,371.76,372.02,1700.0
2022-08-09 14:20:00,371.88,371.93,371.46,371.59,2051.0,371.88,371.93,371.46,371.59,2051.0
2022-08-09 14:25:00,371.48,371.78,371.43,371.78,1100.0,371.48,371.78,371.43,371.78,1100.0
2022-08-09 14:30:00,371.47,371.87,371.25,371.36,2505.0,371.47,371.87,371.25,371.36,2505.0
2022-08-09 14:35:00,371.52,371.74,371.33,371.67,2573.0,371.52,371.74,371.33,371.67,2573.0
2022-08-09 14:40:00,371.56,371.99,371.51,371.99,921.0,371.56,371.99,371.51,371.99,921.0
2022-08-09 14:45:00,371.9,372.62,371.9,372.57,3143.0,371.9,372.62,371.9,372.57,3143.0
2022-08-09 14:50:00,372.69,373.26,372.69,373.21,2027.0,372.69,373.26,372.69,373.21,2027.0
2022-08-09 14:55:00,373.08,373.61,373.07,373.51,5255.0,373.08,373.61,373.07,373.51,5255.0
2022-08-09 15:00:00,373.68,373.8,373.49,373.56,7059.0,373.68,373.8,373.49,373.56,7059.0
2022-08-09 15:05:00,373.55,374.01,373.53,374.0,6305.0,373.55,374.01,373.53,374.0,6305.0
2022-08-09 15:10:00,373.87,374.09,373.77,374.09,3750.0,373.87,374.09,373.77,374.09,3750.0
2022-08-09 15:15:00,373.99,374.57,373.99,374.52,15987.0,373.99,374.57,373.99,374.52,15987.0
2022-08-09 15:20:00,374.5,375.07,374.45,375.03,4946.0,374.5,375.07,374.45,375.03,4946.0
2022-08-09 15:25:00,374.92,374.98,374.27,374.37,6043.0,374.92,374.98,374.27,374.37,6043.0
2022-08-09 15:30:00,374.37,374.45,374.01,374.03,6872.0,374.37,374.45,374.01,374.03,6872.0
2022-08-09 15:35:00,374.11,374.16,373.72,374.03,3143.0,374.11,374.16,373.72,374.03,3143.0
2022-08-09 15:40:00,374.01,374.35,373.04,373.13,5197.0,374.01,374.35,373.04,373.13,5197.0
2022-08-09 15:45:00,373.25,373.6,373.12,373.47,8367.0,373.25,373.6,373.12,373.47,8367.0
2022-08-09 15:50:00,373.36,374.0,373.03,373.04,22030.0,373.36,374.0,373.03,373.04,22030.0
2022-08-09 15:55:00,372.93,373.08,372.08,372.61,77378.0,372.93,373.08,372.08,372.61,77378.0
2022-08-10 09:30:00,380.19,381.7,376.9,377.92,21323.0,380.19,381.7,376.9,377.92,21323.0
2022-08-10 09:35:00,378.22,378.49,375.29,375.29,4009.0,378.22,378.49,375.29,375.29,4009.0
2022-08-10 09:40:00,375.0,376.84,374.82,376.81,5551.0,375.0,376.84,374.82,376.81,5551.0
2022-08-10 09:45:00,376.99,377.02,375.97,377.02,4028.0,376.99,377.02,375.97,377.02,4028.0
2022-08-10 09:50:00,376.99,377.62,376.03,376.57,5315.0,376.99,377.62,376.03,376.57,5315.0
2022-08-10 09:55:00,376.99,377.9,376.63,377.9,4751.0,376.99,377.9,376.63,377.9,4751.0
2022-08-10 10:00:00,377.65,378.66,377.43,378.41,6599.0,377.65,378.66,377.43,378.41,6599.0
2022-08-10 10:05:00,378.01,378.9,377.71,377.99,5554.0,378.01,378.9,377.71,377.99,5554.0
2022-08-10 10:10:00,377.79,378.34,375.24,375.24,1842.0,377.79,378.34,375.24,375.24,1842.0
2022-08-10 10:15:00,375.59,376.32,375.51,375.58,6080.0,375.59,376.32,375.51,375.58,6080.0
2022-08-10 10:20:00,375.4,376.55,375.39,376.55,2489.0,375.4,376.55,375.39,376.55,2489.0
2022-08-10 10:25:00,376.57,377.26,376.49,376.74,4861.0,376.57,377.26,376.49,376.74,4861.0
2022-08-10 10:30:00,376.75,376.75,375.79,375.98,7649.0,376.75,376.75,375.79,375.98,7649.0
2022-08-10 10:35:00,375.79,376.87,375.45,376.51,3420.0,375.79,376.87,375.45,376.51,3420.0
2022-08-10 10:40:00,376.37,377.39,376.37,377.27,2257.0,376.37,377.39,376.37,377.27,2257.0
2022-08-10 10:45:00,377.13,377.5,376.91,377.15,6684.0,377.13,377.5,376.91,377.15,6684.0
2022-08-10 10:50:00,377.11,377.29,376.83,376.87,2700.0,377.11,377.29,376.83,376.87,2700.0
2022-08-10 10:55:00,376.85,376.85,375.79,376.16,6634.0,376.85,376.85,375.79,376.16,6634.0
2022-08-10 11:00:00,376.43,376.55,376.07,376.46,7086.0,376.43,376.55,376.07,376.46,7086.0
2022-08-10 11:05:00,376.46,377.25,375.94,376.04,6197.0,376.46,377.25,375.94,376.04,6197.0
2022-08-10 11:10:00,376.16,376.31,375.29,375.62,7750.0,376.16,376.31,375.29,375.62,7750.0
2022-08-10 11:15:00,375.29,375.43,374.73,374.89,7200.0,375.29,375.43,374.73,374.89,7200.0
2022-08-10 11:20:00,375.1,375.75,375.08,375.43,3800.0,375.1,375.75,375.08,375.43,3800.0
2022-08-10 11:25:00,375.37,375.69,375.23,375.24,5914.0,375.37,375.69,375.23,375.24,5914.0
2022-08-10 11:30:00,375.29,375.9,375.04,375.79,33209.0,375.29,375.9,375.04,375.79,33209.0
2022-08-10 11:35:00,375.81,375.91,375.06,375.06,18111.0,375.81,375.91,375.06,375.06,18111.0
2022-08-10 11:40:00,375.3,375.59,375.14,375.28,1757.0,375.3,375.59,375.14,375.28,1757.0
2022-08-10 11:45:00,375.09,375.49,374.91,374.91,2491.0,375.09,375.49,374.91,374.91,2491.0
2022-08-10 11:50:00,374.87,374.87,374.1,374.51,5281.0,374.87,374.87,374.1,374.51,5281.0
2022-08-10 11:55:00,374.38,374.56,373.79,374.15,49777.0,374.38,374.56,373.79,374.15,49777.0
2022-08-10 12:00:00,374.17,375.12,374.17,374.74,4445.0,374.17,375.12,374.17,374.74,4445.0
2022-08-10 12:05:00,374.46,374.53,373.85,374.1,12722.0,374.46,374.53,373.85,374.1,12722.0
2022-08-10 12:10:00,374.13,374.59,374.07,374.07,5538.0,374.13,374.59,374.07,374.07,5538.0
2022-08-10 12:15:00,374.08,374.12,373.34,373.35,8801.0,374.08,374.12,373.34,373.35,8801.0
2022-08-10 12:20:00,373.64,374.18,373.64,373.92,8935.0,373.64,374.18,373.64,373.92,8935.0
2022-08-10 12:25:00,374.02,374.19,373.83,374.03,5315.0,374.02,374.19,373.83,374.03,5315.0
2022-08-10 12:30:00,374.0,374.11,373.84,374.0,4238.0,374.0,374.11,373.84,374.0,4238.0
2022-08-10 12:35:00,373.76,374.04,373.76,374.0,2567.0,373.76,374.04,373.76,374.0,2567.0
2022-08-10 12:40:00,374.08,374.09,373.48,373.88,9934.0,374.08,374.09,373.48,373.88,9934.0
2022-08-10 12:45:00,373.9,374.28,373.88,374.28,1350.0,373.9,374.28,373.88,374.28,1350.0
2022-08-10 12:50:00,374.22,374.55,373.99,374.47,2406.0,374.22,374.55,373.99,374.47,2406.0
2022-08-10 12:55:00,374.48,374.69,374.31,374.49,2566.0,374.48,374.69,374.31,374.49,2566.0
2022-08-10 13:00:00,374.36,374.36,373.85,374.19,31559.0,374.36,374.36,373.85,374.19,31559.0
2022-08-10 13:05:00,374.0,374.23,373.85,374.09,3296.0,374.0,374.23,373.85,374.09,3296.0
2022-08-10 13:10:00,374.19,374.24,374.19,374.24,708.0,374.19,374.24,374.19,374.24,708.0
2022-08-10 13:15:00,374.25,374.44,373.95,373.96,2234.0,374.25,374.44,373.95,373.96,2234.0
2022-08-10 13:20:00,373.98,374.31,373.93,374.31,2895.0,373.98,374.31,373.93,374.31,2895.0
2022-08-10 13:25:00,374.26,374.48,374.11,374.13,2810.0,374.26,374.48,374.11,374.13,2810.0
2022-08-10 13:30:00,374.1,374.25,373.83,374.25,4771.0,374.1,374.25,373.83,374.25,4771.0
2022-08-10 13:35:00,374.36,374.55,374.2,374.55,2600.0,374.36,374.55,374.2,374.55,2600.0
2022-08-10 13:40:00,374.58,374.59,374.25,374.25,5435.0,374.58,374.59,374.25,374.25,5435.0
2022-08-10 13:45:00,374.35,375.13,374.24,375.01,5020.0,374.35,375.13,374.24,375.01,5020.0
2022-08-10 13:50:00,375.08,375.18,374.87,375.01,2313.0,375.08,375.18,374.87,375.01,2313.0
2022-08-10 13:55:00,375.05,375.21,374.64,374.64,4507.0,375.05,375.21,374.64,374.64,4507.0
2022-08-10 14:00:00,374.53,375.09,374.53,375.09,1410.0,374.53,375.09,374.53,375.09,1410.0
2022-08-10 14:05:00,375.48,375.61,375.29,375.36,3700.0,375.48,375.61,375.29,375.36,3700.0
2022-08-10 14:10:00,375.46,375.46,375.1,375.13,5624.0,375.46,375.46,375.1,375.13,5624.0
2022-08-10 14:15:00,374.89,374.99,374.58,374.74,1483.0,374.89,374.99,374.58,374.74,1483.0
2022-08-10 14:20:00,374.66,375.12,374.66,375.06,2278.0,374.66,375.12,374.66,375.06,2278.0
2022-08-10 14:25:00,375.0,375.12,374.85,374.99,4810.0,375.0,375.12,374.85,374.99,4810.0
2022-08-10 14:30:00,375.02,375.67,374.66,375.6,3500.0,375.02,375.67,374.66,375.6,3500.0
2022-08-10 14:35:00,375.56,375.61,375.1,375.27,6713.0,375.56,375.61,375.1,375.27,6713.0
2022-08-10 14:40:00,375.32,375.91,375.32,375.91,1921.0,375.32,375.91,375.32,375.91,1921.0
2022-08-10 14:45:00,376.0,376.0,375.32,375.42,3913.0,376.0,376.0,375.32,375.42,3913.0
2022-08-10 14:50:00,375.01,375.09,374.33,374.35,2000.0,375.01,375.09,374.33,374.35,2000.0
2022-08-10 14:55:00,374.57,374.67,374.31,374.31,3402.0,374.57,374.67,374.31,374.31,3402.0
2022-08-10 15:00:00,374.26,374.5,374.14,374.5,10546.0,374.26,374.5,374.14,374.5,10546.0
2022-08-10 15:05:00,374.43,375.01,374.43,374.92,3368.0,374.43,375.01,374.43,374.92,3368.0
2022-08-10 15:10:00,374.93,375.45,374.93,375.39,4150.0,374.93,375.45,374.93,375.39,4150.0
2022-08-10 15:15:00,375.18,375.28,374.9,375.1,1600.0,375.18,375.28,374.9,375.1,1600.0
2022-08-10 15:20:00,375.19,375.47,374.63,375.43,6386.0,375.19,375.47,374.63,375.43,6386.0
2022-08-10 15:25:00,375.37,375.77,375.37,375.59,3894.0,375.37,375.77,375.37,375.59,3894.0
2022-08-10 15:30:00,375.47,375.67,375.05,375.63,7064.0,375.47,375.67,375.05,375.63,7064.0
2022-08-10 15:35:00,375.54,376.44,375.45,376.43,8091.0,375.54,376.44,375.45,376.43,8091.0
2022-08-10 15:40:00,376.34,376.57,375.9,376.5,8423.0,376.34,376.57,375.9,376.5,8423.0
2022-08-10 15:45:00,376.4,376.91,376.24,376.24,8597.0,376.4,376.91,376.24,376.24,8597.0
2022-08-10 15:50:00,376.24,376.86,375.82,376.55,23964.0,376.24,376.86,375.82,376.55,23964.0
2022-08-10 15:55:00,376.63,376.63,375.43,375.71,47494.0,376.63,376.63,375.43,375.71,47494.0
2022-08-11 09:30:00,380.08,380.85,373.6,373.6,38036.0,380.08,380.85,373.6,373.6,38036.0
2022-08-11 09:35:00,373.6,375.73,373.6,375.16,21808.0,373.6,375.73,373.6,375.16,21808.0
2022-08-11 09:40:00,375.04,378.11,375.01,377.53,5506.0,375.04,378.11,375.01,377.53,5506.0
2022-08-11 09:45:00,377.77,378.69,377.48,377.71,3613.0,377.77,378.69,377.48,377.71,3613.0
2022-08-11 09:50:00,377.09,377.72,376.29,376.72,3618.0,377.09,377.72,376.29,376.72,3618.0
2022-08-11 09:55:00,376.9,377.46,376.77,377.43,2278.0,376.9,377.46,376.77,377.43,2278.0
2022-08-11 10:00:00,377.45,378.81,377.45,378.72,5312.0,377.45,378.81,377.45,378.72,5312.0
2022-08-11 10:05:00,378.87,379.22,378.87,378.94,3511.0,378.87,379.22,378.87,378.94,3511.0
2022-08-11 10:10:00,379.22,380.0,379.22,379.9,2700.0,379.22,380.0,379.22,379.9,2700.0
2022-08-11 10:15:00,379.73,380.89,379.73,380.45,7595.0,379.73,380.89,379.73,380.45,7595.0
2022-08-11 10:20:00,380.22,380.36,379.7,380.25,3662.0,380.22,380.36,379.7,380.25,3662.0
2022-08-11 10:25:00,380.03,380.07,379.19,379.19,4764.0,380.03,380.07,379.19,379.19,4764.0
2022-08-11 10:30:00,379.39,379.67,379.39,379.59,2467.0,379.39,379.67,379.39,379.59,2467.0
2022-08-11 10:35:00,379.65,380.02,379.49,379.56,1712.0,379.65,380.02,379.49,379.56,1712.0
2022-08-11 10:40:00,379.41,379.41,378.79,379.2,7501.0,379.41,379.41,378.79,379.2,7501.0
2022-08-11 10:45:00,379.29,379.29,378.37,378.45,1500.0,379.29,379.29,378.37,378.45,1500.0
2022-08-11 10:50:00,378.41,378.89,378.31,378.62,1700.0,378.41,378.89,378.31,378.62,1700.0
2022-08-11 10:55:00,378.84,379.0,378.25,378.25,2720.0,378.84,379.0,378.25,378.25,2720.0
2022-08-11 11:00:00,378.24,378.25,377.01,377.14,2104.0,378.24,378.25,377.01,377.14,2104.0
2022-08-11 11:05:00,377.14,377.24,376.71,377.06,2734.0,377.14,377.24,376.71,377.06,2734.0
2022-08-11 11:10:00,377.52,377.52,377.08,377.11,3268.0,377.52,377.52,377.08,377.11,3268.0
2022-08-11 11:15:00,377.08,377.43,376.31,376.32,2411.0,377.08,377.43,376.31,376.32,2411.0
2022-08-11 11:20:00,376.16,376.66,376.16,376.45,2652.0,376.16,376.66,376.16,376.45,2652.0
2022-08-11 11:25:00,376.65,377.01,375.98,377.01,18488.0,376.65,377.01,375.98,377.01,18488.0
2022-08-11 11:30:00,377.27,377.88,377.26,377.88,1417.0,377.27,377.88,377.26,377.88,1417.0
2022-08-11 11:35:00,377.62,377.62,377.26,377.28,900.0,377.62,377.62,377.26,377.28,900.0
2022-08-11 11:40:00,376.97,377.2,376.86,377.06,1800.0,376.97,377.2,376.86,377.06,1800.0
2022-08-11 11:45:00,376.97,377.15,376.68,376.92,6885.0,376.97,377.15,376.68,376.92,6885.0
2022-08-11 11:50:00,376.94,377.44,376.09,377.04,10883.0,376.94,377.44,376.09,377.04,10883.0
2022-08-11 11:55:00,377.04,377.46,376.91,377.07,4931.0,377.04,377.46,376.91,377.07,4931.0
2022-08-11 12:00:00,376.88,377.57,376.88,377.4,2140.0,376.88,377.57,376.88,377.4,2140.0
2022-08-11 12:05:00,377.61,377.61,376.95,376.95,2100.0,377.61,377.61,376.95,376.95,2100.0
2022-08-11 12:10:00,376.9,377.41,376.87,377.32,7134.0,376.9,377.41,376.87,377.32,7134.0
2022-08-11 12:15:00,377.33,377.33,376.7,377.21,7760.0,377.33,377.33,376.7,377.21,7760.0
2022-08-11 12:20:00,377.0,377.34,376.69,377.28,2367.0,377.0,377.34,376.69,377.28,2367.0
2022-08-11 12:25:00,377.7,377.89,377.64,377.88,600.0,377.7,377.89,377.64,377.88,600.0
2022-08-11 12:30:00,378.56,378.72,378.38,378.48,1300.0,378.56,378.72,378.38,378.48,1300.0
2022-08-11 12:35:00,378.27,378.49,378.11,378.11,1961.0,378.27,378.49,378.11,378.11,1961.0
2022-08-11 12:40:00,378.04,378.13,377.86,378.13,1548.0,378.04,378.13,377.86,378.13,1548.0
2022-08-11 12:45:00,378.22,378.22,377.54,377.54,805.0,378.22,378.22,377.54,377.54,805.0
2022-08-11 12:50:00,377.91,378.4,377.91,378.4,1822.0,377.91,378.4,377.91,378.4,1822.0
2022-08-11 12:55:00,378.34,378.5,378.32,378.5,844.0,378.34,378.5,378.32,378.5,844.0
2022-08-11 13:00:00,378.46,378.46,377.87,377.87,1039.0,378.46,378.46,377.87,377.87,1039.0
2022-08-11 13:05:00,377.97,378.06,377.61,377.89,1900.0,377.97,378.06,377.61,377.89,1900.0
2022-08-11 13:10:00,377.99,378.36,377.99,378.04,2496.0,377.99,378.36,377.99,378.04,2496.0
2022-08-11 13:15:00,378.24,378.42,378.17,378.35,1200.0,378.24,378.42,378.17,378.35,1200.0
2022-08-11 13:20:00,378.21,378.43,377.97,378.31,1900.0,378.21,378.43,377.97,378.31,1900.0
2022-08-11 13:25:00,378.19,378.37,377.86,378.0,4900.0,378.19,378.37,377.86,378.0,4900.0
2022-08-11 13:30:00,378.2,378.2,377.87,378.0,5217.0,378.2,378.2,377.87,378.0,5217.0
2022-08-11 13:35:00,378.15,378.29,378.15,378.23,400.0,378.15,378.29,378.15,378.23,400.0
2022-08-11 13:40:00,378.1,378.37,378.1,378.27,1140.0,378.1,378.37,378.1,378.27,1140.0
2022-08-11 13:45:00,378.14,378.21,377.97,378.18,2694.0,378.14,378.21,377.97,378.18,2694.0
2022-08-11 13:50:00,378.34,378.34,377.93,378.17,3370.0,378.34,378.34,377.93,378.17,3370.0
2022-08-11 13:55:00,378.05,378.09,377.82,378.03,8558.0,378.05,378.09,377.82,378.03,8558.0
2022-08-11 14:00:00,377.93,378.11,377.68,377.96,8700.0,377.93,378.11,377.68,377.96,8700.0
2022-08-11 14:05:00,377.95,378.11,377.79,377.99,4900.0,377.95,378.11,377.79,377.99,4900.0
2022-08-11 14:10:00,378.0,378.0,377.54,377.71,16488.0,378.0,378.0,377.54,377.71,16488.0
2022-08-11 14:15:00,377.69,377.76,377.37,377.7,6897.0,377.69,377.76,377.37,377.7,6897.0
2022-08-11 14:20:00,377.58,378.05,377.36,378.0,5925.0,377.58,378.05,377.36,378.0,5925.0
2022-08-11 14:25:00,377.96,378.09,377.87,378.0,3500.0,377.96,378.09,377.87,378.0,3500.0
2022-08-11 14:30:00,378.06,378.1,377.64,377.74,5000.0,378.06,378.1,377.64,377.74,5000.0
2022-08-11 14:35:00,377.6,378.11,377.6,377.81,4895.0,377.6,378.11,377.6,377.81,4895.0
2022-08-11 14:40:00,377.85,377.85,377.04,377.45,13143.0,377.85,377.85,377.04,377.45,13143.0
2022-08-11 14:45:00,377.41,377.46,377.22,377.35,1800.0,377.41,377.46,377.22,377.35,1800.0
2022-08-11 14:50:00,377.36,377.48,376.99,377.14,9240.0,377.36,377.48,376.99,377.14,9240.0
2022-08-11 14:55:00,377.24,377.74,377.24,377.59,3900.0,377.24,377.74,377.24,377.59,3900.0
2022-08-11 15:00:00,377.38,377.54,377.19,377.54,2879.0,377.38,377.54,377.19,377.54,2879.0
2022-08-11 15:05:00,377.44,377.78,377.31,377.63,4104.0,377.44,377.78,377.31,377.63,4104.0
2022-08-11 15:10:00,377.66,377.66,377.02,377.41,11916.0,377.66,377.66,377.02,377.41,11916.0
2022-08-11 15:15:00,377.34,377.74,377.28,377.6,8625.0,377.34,377.74,377.28,377.6,8625.0
2022-08-11 15:20:00,377.47,377.71,377.38,377.38,5492.0,377.47,377.71,377.38,377.38,5492.0
2022-08-11 15:25:00,377.46,377.65,377.46,377.65,1700.0,377.46,377.65,377.46,377.65,1700.0
2022-08-11 15:30:00,377.63,377.63,377.12,377.38,2197.0,377.63,377.63,377.12,377.38,2197.0
2022-08-11 15:35:00,377.33,377.33,376.66,376.84,1811.0,377.33,377.33,376.66,376.84,1811.0
2022-08-11 15:40:00,376.97,376.97,376.6,376.6,2024.0,376.97,376.97,376.6,376.6,2024.0
2022-08-11 15:45:00,376.44,377.11,376.44,377.04,16267.0,376.44,377.11,376.44,377.04,16267.0
2022-08-11 15:50:00,377.0,377.47,376.74,377.28,15064.0,377.0,377.47,376.74,377.28,15064.0
2022-08-11 15:55:00,377.23,377.25,376.88,377.25,42431.0,377.23,377.25,376.88,377.25,42431.0
2022-08-12 09:30:00,377.96,378.79,376.71,377.88,11575.0,377.96,378.79,376.71,377.88,11575.0
2022-08-12 09:35:00,377.76,378.73,377.17,378.09,4452.0,377.76,378.73,377.17,378.09,4452.0
2022-08-12 09:40:00,378.65,380.07,378.6,379.64,5116.0,378.65,380.07,378.6,379.64,5116.0
2022-08-12 09:45:00,380.14,380.93,379.44,379.59,3458.0,380.14,380.93,379.44,379.59,3458.0
2022-08-12 09:50:00,379.95,381.58,379.95,381.1,3654.0,379.95,381.58,379.95,381.1,3654.0
2022-08-12 09:55:00,380.59,382.0,380.58,381.82,3473.0,380.59,382.0,380.58,381.82,3473.0
2022-08-12 10:00:00,381.84,382.0,380.37,381.75,4798.0,381.84,382.0,380.37,381.75,4798.0
2022-08-12 10:05:00,381.94,382.23,381.27,381.9,4500.0,381.94,382.23,381.27,381.9,4500.0
2022-08-12 10:10:00,382.25,383.3,382.25,382.88,4933.0,382.25,383.3,382.25,382.88,4933.0
2022-08-12 10:15:00,383.31,383.48,382.89,383.48,2095.0,383.31,383.48,382.89,383.48,2095.0
2022-08-12 10:20:00,382.91,383.36,382.58,382.58,5945.0,382.91,383.36,382.58,382.58,5945.0
2022-08-12 10:25:00,382.62,382.72,381.8,381.83,3847.0,382.62,382.72,381.8,381.83,3847.0
2022-08-12 10:30:00,381.49,382.34,381.4,382.02,3500.0,381.49,382.34,381.4,382.02,3500.0
2022-08-12 10:35:00,381.85,382.52,381.66,381.92,2470.0,381.85,382.52,381.66,381.92,2470.0
2022-08-12 10:40:00,381.48,381.48,380.69,380.95,2400.0,381.48,381.48,380.69,380.95,2400.0
2022-08-12 10:45:00,380.72,380.91,380.36,380.45,3967.0,380.72,380.91,380.36,380.45,3967.0
2022-08-12 10:50:00,380.61,382.16,380.61,382.16,5234.0,380.61,382.16,380.61,382.16,5234.0
2022-08-12 10:55:00,381.77,382.13,381.71,382.1,5072.0,381.77,382.13,381.71,382.1,5072.0
2022-08-12 11:00:00,381.98,383.14,381.88,382.74,4050.0,381.98,383.14,381.88,382.74,4050.0
2022-08-12 11:05:00,382.68,382.78,381.96,382.21,4219.0,382.68,382.78,381.96,382.21,4219.0
2022-08-12 11:10:00,382.26,382.8,382.2,382.8,4715.0,382.26,382.8,382.2,382.8,4715.0
2022-08-12 11:15:00,382.69,383.11,382.09,382.67,7159.0,382.69,383.11,382.09,382.67,7159.0
2022-08-12 11:20:00,382.72,383.38,382.72,383.17,4264.0,382.72,383.38,382.72,383.17,4264.0
2022-08-12 11:25:00,383.01,383.43,383.01,383.23,2000.0,383.01,383.43,383.01,383.23,2000.0
2022-08-12 11:30:00,383.29,383.45,383.09,383.28,2630.0,383.29,383.45,383.09,383.28,2630.0
2022-08-12 11:35:00,383.43,383.82,383.16,383.55,3712.0,383.43,383.82,383.16,383.55,3712.0
2022-08-12 11:40:00,383.79,384.23,383.52,383.64,6824.0,383.79,384.23,383.52,383.64,6824.0
2022-08-12 11:45:00,383.8,384.0,383.23,383.32,3156.0,383.8,384.0,383.23,383.32,3156.0
2022-08-12 11:50:00,383.36,384.22,383.32,384.17,8193.0,383.36,384.22,383.32,384.17,8193.0
2022-08-12 11:55:00,384.46,384.64,384.0,384.03,18906.0,384.46,384.64,384.0,384.03,18906.0
2022-08-12 12:00:00,384.05,385.0,383.93,384.85,16940.0,384.05,385.0,383.93,384.85,16940.0
2022-08-12 12:05:00,384.86,386.0,384.72,385.74,5282.0,384.86,386.0,384.72,385.74,5282.0
2022-08-12 12:10:00,385.75,385.95,385.38,385.65,4655.0,385.75,385.95,385.38,385.65,4655.0
2022-08-12 12:15:00,385.55,385.71,385.15,385.42,4942.0,385.55,385.71,385.15,385.42,4942.0
2022-08-12 12:20:00,385.31,385.61,385.15,385.49,2877.0,385.31,385.61,385.15,385.49,2877.0
2022-08-12 12:25:00,385.5,385.5,384.88,384.88,3908.0,385.5,385.5,384.88,384.88,3908.0
2022-08-12 12:30:00,385.1,385.1,383.89,384.52,4604.0,385.1,385.1,383.89,384.52,4604.0
2022-08-12 12:35:00,384.5,384.6,383.49,383.49,7875.0,384.5,384.6,383.49,383.49,7875.0
2022-08-12 12:40:00,383.7,384.17,383.7,384.17,1700.0,383.7,384.17,383.7,384.17,1700.0
2022-08-12 12:45:00,383.96,384.06,383.62,383.63,2604.0,383.96,384.06,383.62,383.63,2604.0
2022-08-12 12:50:00,383.74,383.74,383.41,383.55,3104.0,383.74,383.74,383.41,383.55,3104.0
2022-08-12 12:55:00,383.56,383.56,383.13,383.36,2550.0,383.56,383.56,383.13,383.36,2550.0
2022-08-12 13:00:00,383.06,383.75,383.06,383.67,3000.0,383.06,383.75,383.06,383.67,3000.0
2022-08-12 13:05:00,383.75,383.93,383.68,383.93,1900.0,383.75,383.93,383.68,383.93,1900.0
2022-08-12 13:10:00,383.94,383.94,383.47,383.71,2100.0,383.94,383.94,383.47,383.71,2100.0
2022-08-12 13:15:00,383.62,384.03,383.62,383.96,2100.0,383.62,384.03,383.62,383.96,2100.0
2022-08-12 13:20:00,383.91,383.91,382.71,382.92,4914.0,383.91,383.91,382.71,382.92,4914.0
2022-08-12 13:25:00,383.05,383.39,382.9,383.19,12029.0,383.05,383.39,382.9,383.19,12029.0
2022-08-12 13:30:00,383.21,383.26,382.81,383.2,4011.0,383.21,383.26,382.81,383.2,4011.0
2022-08-12 13:35:00,383.16,383.26,382.92,383.22,1300.0,383.16,383.26,382.92,383.22,1300.0
2022-08-12 13:40:00,383.06,384.02,383.05,383.92,2601.0,383.06,384.02,383.05,383.92,2601.0
2022-08-12 13:45:00,383.88,383.88,383.2,383.71,3620.0,383.88,383.88,383.2,383.71,3620.0
2022-08-12 13:50:00,383.71,383.72,383.0,383.06,5778.0,383.71,383.72,383.0,383.06,5778.0
2022-08-12 13:55:00,383.31,383.38,383.16,383.34,1300.0,383.31,383.38,383.16,383.34,1300.0
2022-08-12 14:00:00,383.35,383.59,383.34,383.5,3134.0,383.35,383.59,383.34,383.5,3134.0
2022-08-12 14:05:00,383.62,383.63,382.94,383.3,7271.0,383.62,383.63,382.94,383.3,7271.0
2022-08-12 14:10:00,383.28,383.79,383.28,383.69,4522.0,383.28,383.79,383.28,383.69,4522.0
2022-08-12 14:15:00,383.58,383.61,383.28,383.36,3412.0,383.58,383.61,383.28,383.36,3412.0
2022-08-12 14:20:00,383.35,383.95,383.06,383.95,10903.0,383.35,383.95,383.06,383.95,10903.0
2022-08-12 14:25:00,383.98,384.09,383.82,384.09,6204.0,383.98,384.09,383.82,384.09,6204.0
2022-08-12 14:30:00,384.36,384.84,384.36,384.84,1400.0,384.36,384.84,384.36,384.84,1400.0
2022-08-12 14:35:00,384.74,384.74,384.02,384.02,2800.0,384.74,384.74,384.02,384.02,2800.0
2022-08-12 14:40:00,384.24,384.62,384.24,384.62,3142.0,384.24,384.62,384.24,384.62,3142.0
2022-08-12 14:45:00,384.57,384.89,384.54,384.85,2827.0,384.57,384.89,384.54,384.85,2827.0
2022-08-12 14:50:00,384.83,384.9,384.68,384.68,3200.0,384.83,384.9,384.68,384.68,3200.0
2022-08-12 14:55:00,384.68,384.82,384.61,384.72,1076.0,384.68,384.82,384.61,384.72,1076.0
2022-08-12 15:00:00,384.82,384.87,384.36,384.36,2560.0,384.82,384.87,384.36,384.36,2560.0
2022-08-12 15:05:00,384.53,385.3,384.4,385.3,5568.0,384.53,385.3,384.4,385.3,5568.0
2022-08-12 15:10:00,385.34,385.44,384.95,385.26,7571.0,385.34,385.44,384.95,385.26,7571.0
2022-08-12 15:15:00,385.18,385.43,384.92,385.03,5465.0,385.18,385.43,384.92,385.03,5465.0
2022-08-12 15:20:00,385.01,385.09,384.87,385.02,3430.0,385.01,385.09,384.87,385.02,3430.0
2022-08-12 15:25:00,385.09,385.18,384.92,385.07,10562.0,385.09,385.18,384.92,385.07,10562.0
2022-08-12 15:30:00,385.14,385.43,384.89,385.2,27169.0,385.14,385.43,384.89,385.2,27169.0
2022-08-12 15:35:00,385.32,385.32,385.0,385.26,8342.0,385.32,385.32,385.0,385.26,8342.0
2022-08-12 15:40:00,385.27,385.28,384.98,385.26,7170.0,385.27,385.28,384.98,385.26,7170.0
2022-08-12 15:45:00,385.33,385.62,384.99,385.54,9106.0,385.33,385.62,384.99,385.54,9106.0
2022-08-12 15:50:00,385.54,385.77,385.31,385.55,15899.0,385.54,385.77,385.31,385.55,15899.0
2022-08-12 15:55:00,385.51,385.79,385.17,385.44,41064.0,385.51,385.79,385.17,385.44,41064.0
2022-08-15 09:30:00,385.09,385.71,383.91,385.05,17912.0,385.09,385.71,383.91,385.05,17912.0
2022-08-15 09:35:00,385.06,385.74,385.03,385.41,6208.0,385.06,385.74,385.03,385.41,6208.0
2022-08-15 09:40:00,385.16,385.48,384.68,384.75,3781.0,385.16,385.48,384.68,384.75,3781.0
2022-08-15 09:45:00,385.2,385.36,384.66,385.01,2900.0,385.2,385.36,384.66,385.01,2900.0
2022-08-15 09:50:00,385.16,386.66,385.03,386.56,6756.0,385.16,386.66,385.03,386.56,6756.0
2022-08-15 09:55:00,387.16,388.06,386.89,387.65,6482.0,387.16,388.06,386.89,387.65,6482.0
2022-08-15 10:00:00,387.68,388.13,387.0,387.52,6019.0,387.68,388.13,387.0,387.52,6019.0
2022-08-15 10:05:00,387.73,388.14,387.41,388.14,2687.0,387.73,388.14,387.41,388.14,2687.0
2022-08-15 10:10:00,388.84,388.84,387.34,387.9,7678.0,388.84,388.84,387.34,387.9,7678.0
2022-08-15 10:15:00,387.7,388.39,387.7,388.38,2129.0,387.7,388.39,387.7,388.38,2129.0
2022-08-15 10:20:00,388.18,388.31,386.72,386.86,2500.0,388.18,388.31,386.72,386.86,2500.0
2022-08-15 10:25:00,386.81,387.16,386.43,386.86,2234.0,386.81,387.16,386.43,386.86,2234.0
2022-08-15 10:30:00,387.19,387.92,387.12,387.71,3249.0,387.19,387.92,387.12,387.71,3249.0
2022-08-15 10:35:00,387.59,387.76,387.0,387.59,2633.0,387.59,387.76,387.0,387.59,2633.0
2022-08-15 10:40:00,387.54,388.12,387.28,387.28,2766.0,387.54,388.12,387.28,387.28,2766.0
2022-08-15 10:45:00,387.21,388.09,387.2,387.61,8473.0,387.21,388.09,387.2,387.61,8473.0
2022-08-15 10:50:00,387.56,387.64,387.0,387.04,3100.0,387.56,387.64,387.0,387.04,3100.0
2022-08-15 10:55:00,387.23,387.55,387.02,387.48,2700.0,387.23,387.55,387.02,387.48,2700.0
2022-08-15 11:00:00,387.27,388.07,386.62,388.05,5909.0,387.27,388.07,386.62,388.05,5909.0
2022-08-15 11:05:00,388.14,388.49,387.15,387.15,3147.0,388.14,388.49,387.15,387.15,3147.0
2022-08-15 11:10:00,387.43,387.43,386.63,386.63,900.0,387.43,387.43,386.63,386.63,900.0
2022-08-15 11:15:00,386.95,387.36,386.83,387.14,1775.0,386.95,387.36,386.83,387.14,1775.0
2022-08-15 11:20:00,387.28,388.13,387.28,387.84,2250.0,387.28,388.13,387.28,387.84,2250.0
2022-08-15 11:25:00,387.88,388.21,387.64,388.0,4260.0,387.88,388.21,387.64,388.0,4260.0
2022-08-15 11:30:00,388.04,388.27,387.95,388.0,6434.0,388.04,388.27,387.95,388.0,6434.0
2022-08-15 11:35:00,388.1,388.25,388.0,388.25,1827.0,388.1,388.25,388.0,388.25,1827.0
2022-08-15 11:40:00,388.08,388.42,387.81,388.42,2710.0,388.08,388.42,387.81,388.42,2710.0
2022-08-15 11:45:00,388.49,388.66,388.45,388.62,1150.0,388.49,388.66,388.45,388.62,1150.0
2022-08-15 11:50:00,388.73,388.95,388.5,388.95,2720.0,388.73,388.95,388.5,388.95,2720.0
2022-08-15 11:55:00,388.97,389.05,388.91,389.05,600.0,388.97,389.05,388.91,389.05,600.0
2022-08-15 12:00:00,389.25,389.26,388.66,388.97,1403.0,389.25,389.26,388.66,388.97,1403.0
2022-08-15 12:05:00,389.0,389.0,388.27,388.27,700.0,389.0,389.0,388.27,388.27,700.0
2022-08-15 12:10:00,388.42,388.58,388.26,388.26,2730.0,388.42,388.58,388.26,388.26,2730.0
2022-08-15 12:15:00,388.22,388.42,387.93,388.07,2600.0,388.22,388.42,387.93,388.07,2600.0
2022-08-15 12:20:00,388.02,388.18,388.02,388.15,2000.0,388.02,388.18,388.02,388.15,2000.0
2022-08-15 12:25:00,388.34,389.05,388.34,388.94,1350.0,388.34,389.05,388.34,388.94,1350.0
2022-08-15 12:30:00,389.06,389.06,388.67,388.8,1677.0,389.06,389.06,388.67,388.8,1677.0
2022-08-15 12:35:00,388.73,388.73,388.45,388.48,1780.0,388.73,388.73,388.45,388.48,1780.0
2022-08-15 12:40:00,388.58,388.96,388.49,388.96,1600.0,388.58,388.96,388.49,388.96,1600.0
2022-08-15 12:45:00,388.89,389.0,388.6,388.6,1900.0,388.89,389.0,388.6,388.6,1900.0
2022-08-15 12:50:00,388.62,389.0,388.62,388.93,800.0,388.62,389.0,388.62,388.93,800.0
2022-08-15 12:55:00,389.09,389.61,388.96,389.37,3200.0,389.09,389.61,388.96,389.37,3200.0
2022-08-15 13:00:00,389.46,389.46,389.15,389.21,1900.0,389.46,389.46,389.15,389.21,1900.0
2022-08-15 13:05:00,389.16,389.57,389.11,389.36,2079.0,389.16,389.57,389.11,389.36,2079.0
2022-08-15 13:10:00,389.46,389.58,389.38,389.58,1216.0,389.46,389.58,389.38,389.58,1216.0
2022-08-15 13:15:00,389.42,389.59,389.35,389.35,1583.0,389.42,389.59,389.35,389.35,1583.0
2022-08-15 13:20:00,389.22,389.32,388.82,389.25,1900.0,389.22,389.32,388.82,389.25,1900.0
2022-08-15 13:25:00,389.25,389.36,388.85,388.97,1803.0,389.25,389.36,388.85,388.97,1803.0
2022-08-15 13:30:00,388.96,388.99,388.68,388.68,2160.0,388.96,388.99,388.68,388.68,2160.0
2022-08-15 13:35:00,388.61,388.75,388.5,388.5,1400.0,388.61,388.75,388.5,388.5,1400.0
2022-08-15 13:40:00,388.44,388.6,388.31,388.36,1021.0,388.44,388.6,388.31,388.36,1021.0
2022-08-15 13:45:00,388.19,388.35,388.08,388.32,1730.0,388.19,388.35,388.08,388.32,1730.0
2022-08-15 13:50:00,388.38,388.63,388.03,388.53,2500.0,388.38,388.63,388.03,388.53,2500.0
2022-08-15 13:55:00,388.6,388.67,388.35,388.6,1300.0,388.6,388.67,388.35,388.6,1300.0
2022-08-15 14:00:00,388.66,388.8,388.3,388.3,1400.0,388.66,388.8,388.3,388.3,1400.0
2022-08-15 14:05:00,388.06,388.17,387.69,387.87,1400.0,388.06,388.17,387.69,387.87,1400.0
2022-08-15 14:10:00,387.87,388.05,387.87,387.94,698.0,387.87,388.05,387.87,387.94,698.0
2022-08-15 14:15:00,388.1,388.63,387.88,388.63,1325.0,388.1,388.63,387.88,388.63,1325.0
2022-08-15 14:20:00,388.67,388.89,388.54,388.61,3168.0,388.67,388.89,388.54,388.61,3168.0
2022-08-15 14:25:00,388.72,389.16,388.45,389.16,2521.0,388.72,389.16,388.45,389.16,2521.0
2022-08-15 14:30:00,389.26,389.69,389.0,389.48,2200.0,389.26,389.69,389.0,389.48,2200.0
2022-08-15 14:35:00,389.43,389.93,389.43,389.82,1957.0,389.43,389.93,389.43,389.82,1957.0
2022-08-15 14:40:00,389.78,390.34,389.78,390.34,7044.0,389.78,390.34,389.78,390.34,7044.0
2022-08-15 14:45:00,390.23,390.23,389.85,389.95,2893.0,390.23,390.23,389.85,389.95,2893.0
2022-08-15 14:50:00,390.0,390.21,389.82,389.92,3200.0,390.0,390.21,389.82,389.92,3200.0
2022-08-15 14:55:00,390.05,390.05,389.81,389.84,2250.0,390.05,390.05,389.81,389.84,2250.0
2022-08-15 15:00:00,389.91,390.74,389.86,390.42,4634.0,389.91,390.74,389.86,390.42,4634.0
2022-08-15 15:05:00,390.5,390.64,390.23,390.45,2900.0,390.5,390.64,390.23,390.45,2900.0
2022-08-15 15:10:00,390.31,390.98,390.19,390.86,1436.0,390.31,390.98,390.19,390.86,1436.0
2022-08-15 15:15:00,390.93,391.11,390.92,390.96,1850.0,390.93,391.11,390.92,390.96,1850.0
2022-08-15 15:20:00,390.97,391.17,390.97,391.01,1730.0,390.97,391.17,390.97,391.01,1730.0
2022-08-15 15:25:00,391.09,391.09,390.65,390.95,3900.0,391.09,391.09,390.65,390.95,3900.0
2022-08-15 15:30:00,390.99,391.17,390.67,391.15,5744.0,390.99,391.17,390.67,391.15,5744.0
2022-08-15 15:35:00,391.11,391.14,390.69,390.76,5426.0,391.11,391.14,390.69,390.76,5426.0
2022-08-15 15:40:00,390.72,390.96,390.53,390.7,7165.0,390.72,390.96,390.53,390.7,7165.0
2022-08-15 15:45:00,390.69,391.17,390.62,390.98,7863.0,390.69,391.17,390.62,390.98,7863.0
2022-08-15 15:50:00,391.01,391.01,390.2,390.41,14049.0,391.01,391.01,390.2,390.41,14049.0
2022-08-15 15:55:00,390.37,390.75,390.2,390.47,33144.0,390.37,390.75,390.2,390.47,33144.0
2022-08-16 09:30:00,385.51,389.49,385.5,388.8,18015.0,385.51,389.49,385.5,388.8,18015.0
2022-08-16 09:35:00,389.08,389.17,387.57,388.17,4423.0,389.08,389.17,387.57,388.17,4423.0
2022-08-16 09:40:00,388.48,388.75,387.02,387.02,3898.0,388.48,388.75,387.02,387.02,3898.0
2022-08-16 09:45:00,387.51,387.97,386.25,386.51,4912.0,387.51,387.97,386.25,386.51,4912.0
2022-08-16 09:50:00,386.67,387.6,386.12,387.45,4169.0,386.67,387.6,386.12,387.45,4169.0
2022-08-16 09:55:00,387.7,387.7,386.49,386.99,3377.0,387.7,387.7,386.49,386.99,3377.0
2022-08-16 10:00:00,386.62,386.79,385.5,386.51,4725.0,386.62,386.79,385.5,386.51,4725.0
2022-08-16 10:05:00,386.36,387.15,385.82,386.08,4412.0,386.36,387.15,385.82,386.08,4412.0
2022-08-16 10:10:00,386.5,386.88,386.06,386.22,3770.0,386.5,386.88,386.06,386.22,3770.0
2022-08-16 10:15:00,385.6,385.82,384.73,385.05,3300.0,385.6,385.82,384.73,385.05,3300.0
2022-08-16 10:20:00,385.21,385.7,384.58,385.08,5408.0,385.21,385.7,384.58,385.08,5408.0
2022-08-16 10:25:00,384.93,384.93,383.86,384.63,6190.0,384.93,384.93,383.86,384.63,6190.0
2022-08-16 10:30:00,384.56,384.56,383.11,383.18,4734.0,384.56,384.56,383.11,383.18,4734.0
2022-08-16 10:35:00,383.07,384.24,382.79,384.06,7780.0,383.07,384.24,382.79,384.06,7780.0
2022-08-16 10:40:00,383.88,384.34,383.83,384.26,3035.0,383.88,384.34,383.83,384.26,3035.0
2022-08-16 10:45:00,384.07,384.61,383.82,384.42,4414.0,384.07,384.61,383.82,384.42,4414.0
2022-08-16 10:50:00,384.53,384.89,384.1,384.11,2601.0,384.53,384.89,384.1,384.11,2601.0
2022-08-16 10:55:00,384.27,384.47,384.03,384.37,2000.0,384.27,384.47,384.03,384.37,2000.0
2022-08-16 11:00:00,384.27,384.58,383.43,383.43,2554.0,384.27,384.58,383.43,383.43,2554.0
2022-08-16 11:05:00,383.49,384.38,383.49,384.0,2100.0,383.49,384.38,383.49,384.0,2100.0
2022-08-16 11:10:00,384.18,384.89,383.99,384.89,4070.0,384.18,384.89,383.99,384.89,4070.0
2022-08-16 11:15:00,384.89,385.24,384.39,385.19,10467.0,384.89,385.24,384.39,385.19,10467.0
2022-08-16 11:20:00,384.93,385.13,384.87,385.0,1069.0,384.93,385.13,384.87,385.0,1069.0
2022-08-16 11:25:00,384.95,385.24,384.57,384.8,7110.0,384.95,385.24,384.57,384.8,7110.0
2022-08-16 11:30:00,384.89,385.57,384.7,384.71,6474.0,384.89,385.57,384.7,384.71,6474.0
2022-08-16 11:35:00,384.86,385.45,384.78,385.38,12464.0,384.86,385.45,384.78,385.38,12464.0
2022-08-16 11:40:00,385.54,386.21,385.54,386.0,4675.0,385.54,386.21,385.54,386.0,4675.0
2022-08-16 11:45:00,386.19,386.5,386.04,386.29,1450.0,386.19,386.5,386.04,386.29,1450.0
2022-08-16 11:50:00,386.28,386.54,386.1,386.54,1715.0,386.28,386.54,386.1,386.54,1715.0
2022-08-16 11:55:00,386.94,387.1,386.55,386.58,1401.0,386.94,387.1,386.55,386.58,1401.0
2022-08-16 12:00:00,386.4,386.45,385.8,385.8,1200.0,386.4,386.45,385.8,385.8,1200.0
2022-08-16 12:05:00,385.78,385.78,385.63,385.68,700.0,385.78,385.78,385.63,385.68,700.0
2022-08-16 12:10:00,385.73,386.24,385.68,385.88,3877.0,385.73,386.24,385.68,385.88,3877.0
2022-08-16 12:15:00,386.15,386.15,385.56,385.92,2243.0,386.15,386.15,385.56,385.92,2243.0
2022-08-16 12:20:00,385.5,385.7,385.48,385.69,600.0,385.5,385.7,385.48,385.69,600.0
2022-08-16 12:25:00,385.35,385.35,384.99,385.04,1475.0,385.35,385.35,384.99,385.04,1475.0
2022-08-16 12:30:00,384.94,385.25,384.94,385.05,1645.0,384.94,385.25,384.94,385.05,1645.0
2022-08-16 12:35:00,385.09,385.11,384.78,384.78,1718.0,385.09,385.11,384.78,384.78,1718.0
2022-08-16 12:40:00,384.62,384.74,384.39,384.55,1601.0,384.62,384.74,384.39,384.55,1601.0
2022-08-16 12:45:00,384.1,384.4,384.1,384.36,1100.0,384.1,384.4,384.1,384.36,1100.0
2022-08-16 12:50:00,384.13,384.35,384.0,384.15,1800.0,384.13,384.35,384.0,384.15,1800.0
2022-08-16 12:55:00,384.07,384.35,384.01,384.23,1840.0,384.07,384.35,384.01,384.23,1840.0
2022-08-16 13:00:00,384.31,384.41,383.85,384.1,2200.0,384.31,384.41,383.85,384.1,2200.0
2022-08-16 13:05:00,384.2,384.39,384.2,384.33,900.0,384.2,384.39,384.2,384.33,900.0
2022-08-16 13:10:00,384.32,384.53,384.32,384.45,300.0,384.32,384.53,384.32,384.45,300.0
2022-08-16 13:15:00,384.55,384.55,384.35,384.46,1300.0,384.55,384.55,384.35,384.46,1300.0
2022-08-16 13:20:00,384.37,384.46,384.23,384.43,1600.0,384.37,384.46,384.23,384.43,1600.0
2022-08-16 13:25:00,384.69,384.69,384.41,384.57,1000.0,384.69,384.69,384.41,384.57,1000.0
2022-08-16 13:30:00,384.62,385.58,384.62,385.58,1779.0,384.62,385.58,384.62,385.58,1779.0
2022-08-16 13:35:00,385.53,386.16,385.53,386.16,1100.0,385.53,386.16,385.53,386.16,1100.0
2022-08-16 13:40:00,386.0,386.02,385.46,385.87,1499.0,386.0,386.02,385.46,385.87,1499.0
2022-08-16 13:45:00,385.88,385.91,385.67,385.91,1200.0,385.88,385.91,385.67,385.91,1200.0
2022-08-16 13:50:00,385.91,386.0,385.7,385.7,700.0,385.91,386.0,385.7,385.7,700.0
2022-08-16 13:55:00,385.72,385.72,385.31,385.71,1500.0,385.72,385.72,385.31,385.71,1500.0
2022-08-16 14:00:00,385.89,386.15,385.82,385.91,1529.0,385.89,386.15,385.82,385.91,1529.0
2022-08-16 14:05:00,385.49,386.3,385.49,386.3,4400.0,385.49,386.3,385.49,386.3,4400.0
2022-08-16 14:10:00,386.37,386.5,386.19,386.19,1600.0,386.37,386.5,386.19,386.19,1600.0
2022-08-16 14:15:00,386.19,386.41,386.16,386.17,954.0,386.19,386.41,386.16,386.17,954.0
2022-08-16 14:20:00,386.3,386.94,386.23,386.8,3750.0,386.3,386.94,386.23,386.8,3750.0
2022-08-16 14:25:00,386.94,386.99,386.35,386.48,3344.0,386.94,386.99,386.35,386.48,3344.0
2022-08-16 14:30:00,386.37,386.37,385.79,385.92,1540.0,386.37,386.37,385.79,385.92,1540.0
2022-08-16 14:35:00,385.7,385.76,384.29,384.31,2179.0,385.7,385.76,384.29,384.31,2179.0
2022-08-16 14:40:00,384.43,384.64,383.82,384.1,3100.0,384.43,384.64,383.82,384.1,3100.0
2022-08-16 14:45:00,383.9,383.9,382.66,382.92,2234.0,383.9,383.9,382.66,382.92,2234.0
2022-08-16 14:50:00,383.11,383.12,382.63,383.12,1310.0,383.11,383.12,382.63,383.12,1310.0
2022-08-16 14:55:00,383.09,384.05,383.03,383.92,1824.0,383.09,384.05,383.03,383.92,1824.0
2022-08-16 15:00:00,383.76,384.15,383.38,383.8,2235.0,383.76,384.15,383.38,383.8,2235.0
2022-08-16 15:05:00,383.68,384.15,383.65,383.98,1150.0,383.68,384.15,383.65,383.98,1150.0
2022-08-16 15:10:00,383.78,384.24,383.59,384.12,9089.0,383.78,384.24,383.59,384.12,9089.0
2022-08-16 15:15:00,384.0,384.62,383.86,384.61,2800.0,384.0,384.62,383.86,384.61,2800.0
2022-08-16 15:20:00,384.32,384.88,384.26,384.88,2200.0,384.32,384.88,384.26,384.88,2200.0
2022-08-16 15:25:00,385.04,385.13,384.69,384.97,4700.0,385.04,385.13,384.69,384.97,4700.0
2022-08-16 15:30:00,385.02,385.44,384.86,385.06,9250.0,385.02,385.44,384.86,385.06,9250.0
2022-08-16 15:35:00,385.64,385.68,385.43,385.43,1400.0,385.64,385.68,385.43,385.43,1400.0
2022-08-16 15:40:00,385.62,385.86,385.5,385.58,2717.0,385.62,385.86,385.5,385.58,2717.0
2022-08-16 15:45:00,385.74,386.11,385.53,385.75,11026.0,385.74,386.11,385.53,385.75,11026.0
2022-08-16 15:50:00,385.88,386.09,385.4,385.66,13171.0,385.88,386.09,385.4,385.66,13171.0
2022-08-16 15:55:00,385.42,386.01,385.29,385.74,20138.0,385.42,386.01,385.29,385.74,20138.0
2022-08-17 09:30:00,384.26,384.26,378.79,379.09,42840.0,384.26,384.26,378.79,379.09,42840.0
2022-08-17 09:35:00,379.08,380.08,378.7,379.57,26482.0,379.08,380.08,378.7,379.57,26482.0
2022-08-17 09:40:00,379.88,380.87,379.15,380.5,49677.0,379.88,380.87,379.15,380.5,49677.0
2022-08-17 09:45:00,380.7,383.51,380.7,383.24,33817.0,380.7,383.51,380.7,383.24,33817.0
2022-08-17 09:50:00,383.23,384.2,382.31,384.2,52004.0,383.23,384.2,382.31,384.2,52004.0
2022-08-17 09:55:00,384.02,384.76,383.85,383.92,7168.0,384.02,384.76,383.85,383.92,7168.0
2022-08-17 10:00:00,383.84,383.91,383.11,383.54,14800.0,383.84,383.91,383.11,383.54,14800.0
2022-08-17 10:05:00,383.59,384.26,382.26,382.58,24947.0,383.59,384.26,382.26,382.58,24947.0
2022-08-17 10:10:00,382.32,382.87,380.71,381.18,5389.0,382.32,382.87,380.71,381.18,5389.0
2022-08-17 10:15:00,381.12,381.12,379.84,380.29,15481.0,381.12,381.12,379.84,380.29,15481.0
2022-08-17 10:20:00,380.53,381.68,380.07,380.37,7444.0,380.53,381.68,380.07,380.37,7444.0
2022-08-17 10:25:00,380.61,381.03,379.68,380.82,5416.0,380.61,381.03,379.68,380.82,5416.0
2022-08-17 10:30:00,380.81,381.11,379.55,379.75,5208.0,380.81,381.11,379.55,379.75,5208.0
2022-08-17 10:35:00,379.62,379.79,378.41,379.79,10932.0,379.62,379.79,378.41,379.79,10932.0
2022-08-17 10:40:00,379.84,381.0,379.83,380.34,29319.0,379.84,381.0,379.83,380.34,29319.0
2022-08-17 10:45:00,379.83,380.9,379.83,380.8,7259.0,379.83,380.9,379.83,380.8,7259.0
2022-08-17 10:50:00,380.7,380.7,379.43,379.43,8734.0,380.7,380.7,379.43,379.43,8734.0
2022-08-17 10:55:00,379.64,379.83,379.19,379.61,21952.0,379.64,379.83,379.19,379.61,21952.0
2022-08-17 11:00:00,379.76,380.39,379.62,379.7,10140.0,379.76,380.39,379.62,379.7,10140.0
2022-08-17 11:05:00,379.7,380.1,379.16,379.72,10175.0,379.7,380.1,379.16,379.72,10175.0
2022-08-17 11:10:00,379.94,380.71,379.94,380.07,5340.0,379.94,380.71,379.94,380.07,5340.0
2022-08-17 11:15:00,379.59,380.85,378.99,380.59,4362.0,379.59,380.85,378.99,380.59,4362.0
2022-08-17 11:20:00,380.54,382.05,380.54,381.96,3875.0,380.54,382.05,380.54,381.96,3875.0
2022-08-17 11:25:00,381.9,381.94,380.67,381.49,6691.0,381.9,381.94,380.67,381.49,6691.0
2022-08-17 11:30:00,381.59,381.93,381.04,381.29,3901.0,381.59,381.93,381.04,381.29,3901.0
2022-08-17 11:35:00,380.98,381.86,380.88,381.44,3200.0,380.98,381.86,380.88,381.44,3200.0
2022-08-17 11:40:00,381.49,381.73,380.54,381.05,4609.0,381.49,381.73,380.54,381.05,4609.0
2022-08-17 11:45:00,381.03,381.23,380.69,380.95,4402.0,381.03,381.23,380.69,380.95,4402.0
2022-08-17 11:50:00,380.86,380.97,380.0,380.79,4200.0,380.86,380.97,380.0,380.79,4200.0
2022-08-17 11:55:00,380.94,381.23,380.74,381.1,3206.0,380.94,381.23,380.74,381.1,3206.0
2022-08-17 12:00:00,381.34,381.36,380.34,380.51,5174.0,381.34,381.36,380.34,380.51,5174.0
2022-08-17 12:05:00,380.52,380.63,379.75,380.12,7921.0,380.52,380.63,379.75,380.12,7921.0
2022-08-17 12:10:00,380.29,380.93,380.11,380.71,8443.0,380.29,380.93,380.11,380.71,8443.0
2022-08-17 12:15:00,380.79,381.1,380.51,380.77,6533.0,380.79,381.1,380.51,380.77,6533.0
2022-08-17 12:20:00,380.8,381.31,380.66,381.03,8578.0,380.8,381.31,380.66,381.03,8578.0
2022-08-17 12:25:00,381.05,382.1,381.05,381.92,7312.0,381.05,382.1,381.05,381.92,7312.0
2022-08-17 12:30:00,381.85,382.37,381.71,382.37,1500.0,381.85,382.37,381.71,382.37,1500.0
2022-08-17 12:35:00,382.28,382.73,382.14,382.45,3104.0,382.28,382.73,382.14,382.45,3104.0
2022-08-17 12:40:00,381.88,381.96,381.64,381.74,3413.0,381.88,381.96,381.64,381.74,3413.0
2022-08-17 12:45:00,381.96,382.15,381.36,381.39,2511.0,381.96,382.15,381.36,381.39,2511.0
2022-08-17 12:50:00,381.39,381.68,381.39,381.41,2905.0,381.39,381.68,381.39,381.41,2905.0
2022-08-17 12:55:00,381.23,381.46,381.16,381.41,1602.0,381.23,381.46,381.16,381.41,1602.0
2022-08-17 13:00:00,381.3,381.4,380.55,380.61,4801.0,381.3,381.4,380.55,380.61,4801.0
2022-08-17 13:05:00,380.69,380.79,380.05,380.18,10904.0,380.69,380.79,380.05,380.18,10904.0
2022-08-17 13:10:00,380.31,380.88,380.2,380.68,7245.0,380.31,380.88,380.2,380.68,7245.0
2022-08-17 13:15:00,380.56,381.05,380.22,380.22,6885.0,380.56,381.05,380.22,380.22,6885.0
2022-08-17 13:20:00,380.36,380.51,380.17,380.27,8071.0,380.36,380.51,380.17,380.27,8071.0
2022-08-17 13:25:00,380.2,381.23,380.2,381.23,5729.0,380.2,381.23,380.2,381.23,5729.0
2022-08-17 13:30:00,381.17,381.52,380.56,380.84,6409.0,381.17,381.52,380.56,380.84,6409.0
2022-08-17 13:35:00,381.01,381.01,379.96,380.21,3100.0,381.01,381.01,379.96,380.21,3100.0
2022-08-17 13:40:00,380.4,380.74,380.4,380.52,5000.0,380.4,380.74,380.4,380.52,5000.0
2022-08-17 13:45:00,380.34,380.65,380.23,380.59,5135.0,380.34,380.65,380.23,380.59,5135.0
2022-08-17 13:50:00,380.13,380.56,380.13,380.37,3907.0,380.13,380.56,380.13,380.37,3907.0
2022-08-17 13:55:00,380.35,380.66,380.21,380.48,3496.0,380.35,380.66,380.21,380.48,3496.0
2022-08-17 14:00:00,380.37,382.36,380.04,381.33,7976.0,380.37,382.36,380.04,381.33,7976.0
2022-08-17 14:05:00,380.86,381.49,380.01,380.97,8732.0,380.86,381.49,380.01,380.97,8732.0
2022-08-17 14:10:00,380.97,382.05,380.75,382.0,1979.0,380.97,382.05,380.75,382.0,1979.0
2022-08-17 14:15:00,382.53,382.72,381.42,382.72,2867.0,382.53,382.72,381.42,382.72,2867.0
2022-08-17 14:20:00,382.37,382.37,380.7,381.18,6153.0,382.37,382.37,380.7,381.18,6153.0
2022-08-17 14:25:00,381.01,382.11,380.87,382.11,5736.0,381.01,382.11,380.87,382.11,5736.0
2022-08-17 14:30:00,381.85,382.62,381.85,382.43,4024.0,381.85,382.62,381.85,382.43,4024.0
2022-08-17 14:35:00,382.41,383.19,382.15,383.19,3447.0,382.41,383.19,382.15,383.19,3447.0
2022-08-17 14:40:00,383.13,383.14,381.73,381.79,3620.0,383.13,383.14,381.73,381.79,3620.0
2022-08-17 14:45:00,381.84,382.12,381.07,381.37,8246.0,381.84,382.12,381.07,381.37,8246.0
2022-08-17 14:50:00,381.45,381.77,381.16,381.36,9137.0,381.45,381.77,381.16,381.36,9137.0
2022-08-17 14:55:00,381.34,382.05,381.33,381.77,9100.0,381.34,382.05,381.33,381.77,9100.0
2022-08-17 15:00:00,381.77,382.01,381.5,381.81,7627.0,381.77,382.01,381.5,381.81,7627.0
2022-08-17 15:05:00,382.0,382.3,381.09,381.17,6968.0,382.0,382.3,381.09,381.17,6968.0
2022-08-17 15:10:00,381.08,381.21,380.14,380.78,7412.0,381.08,381.21,380.14,380.78,7412.0
2022-08-17 15:15:00,380.78,380.78,379.78,379.79,11858.0,380.78,380.78,379.78,379.79,11858.0
2022-08-17 15:20:00,379.57,380.26,379.5,380.02,11479.0,379.57,380.26,379.5,380.02,11479.0
2022-08-17 15:25:00,380.02,380.46,379.8,380.05,14650.0,380.02,380.46,379.8,380.05,14650.0
2022-08-17 15:30:00,380.13,380.4,379.75,379.85,9947.0,380.13,380.4,379.75,379.85,9947.0
2022-08-17 15:35:00,379.88,380.89,379.72,380.89,12109.0,379.88,380.89,379.72,380.89,12109.0
2022-08-17 15:40:00,380.81,381.39,380.39,380.85,12345.0,380.81,381.39,380.39,380.85,12345.0
2022-08-17 15:45:00,380.79,380.96,380.07,380.89,14879.0,380.79,380.96,380.07,380.89,14879.0
2022-08-17 15:50:00,380.83,381.16,379.75,381.13,21543.0,380.83,381.16,379.75,381.13,21543.0
2022-08-17 15:55:00,380.94,381.08,380.05,381.06,39815.0,380.94,381.08,380.05,381.06,39815.0
2022-08-18 09:30:00,384.38,391.0,383.81,389.72,78239.0,384.38,391.0,383.81,389.72,78239.0
2022-08-18 09:35:00,389.44,390.36,384.83,386.17,45252.0,389.44,390.36,384.83,386.17,45252.0
2022-08-18 09:40:00,386.07,386.55,382.24,383.22,17629.0,386.07,386.55,382.24,383.22,17629.0
2022-08-18 09:45:00,382.63,382.63,378.55,379.69,19856.0,382.63,382.63,378.55,379.69,19856.0
2022-08-18 09:50:00,379.93,380.92,378.77,379.21,25638.0,379.93,380.92,378.77,379.21,25638.0
2022-08-18 09:55:00,379.47,379.92,376.84,377.17,17319.0,379.47,379.92,376.84,377.17,17319.0
2022-08-18 10:00:00,376.88,376.88,373.9,375.41,18287.0,376.88,376.88,373.9,375.41,18287.0
2022-08-18 10:05:00,376.0,378.64,375.65,378.09,33658.0,376.0,378.64,375.65,378.09,33658.0
2022-08-18 10:10:00,378.01,379.0,376.63,376.63,23274.0,378.01,379.0,376.63,376.63,23274.0
2022-08-18 10:15:00,376.88,377.54,374.69,375.31,11580.0,376.88,377.54,374.69,375.31,11580.0
2022-08-18 10:20:00,375.25,375.25,373.23,373.29,7104.0,375.25,375.25,373.23,373.29,7104.0
2022-08-18 10:25:00,373.49,374.3,371.86,374.3,36497.0,373.49,374.3,371.86,374.3,36497.0
2022-08-18 10:30:00,373.95,376.19,373.19,373.23,26561.0,373.95,376.19,373.19,373.23,26561.0
2022-08-18 10:35:00,372.6,373.7,372.0,373.7,10451.0,372.6,373.7,372.0,373.7,10451.0
2022-08-18 10:40:00,373.8,374.79,372.85,373.63,11219.0,373.8,374.79,372.85,373.63,11219.0
2022-08-18 10:45:00,374.24,375.73,373.38,375.53,23061.0,374.24,375.73,373.38,375.53,23061.0
2022-08-18 10:50:00,375.5,376.57,374.87,375.3,19323.0,375.5,376.57,374.87,375.3,19323.0
2022-08-18 10:55:00,374.82,375.53,374.51,375.39,9688.0,374.82,375.53,374.51,375.39,9688.0
2022-08-18 11:00:00,375.55,376.09,374.88,375.02,10526.0,375.55,376.09,374.88,375.02,10526.0
2022-08-18 11:05:00,374.95,375.78,374.66,374.98,5194.0,374.95,375.78,374.66,374.98,5194.0
2022-08-18 11:10:00,375.21,375.42,374.38,374.93,6728.0,375.21,375.42,374.38,374.93,6728.0
2022-08-18 11:15:00,374.85,375.91,374.66,375.91,15544.0,374.85,375.91,374.66,375.91,15544.0
2022-08-18 11:20:00,375.94,376.76,375.15,375.48,26910.0,375.94,376.76,375.15,375.48,26910.0
2022-08-18 11:25:00,375.87,375.87,374.47,374.96,6800.0,375.87,375.87,374.47,374.96,6800.0
2022-08-18 11:30:00,375.05,376.49,374.8,376.17,3718.0,375.05,376.49,374.8,376.17,3718.0
2022-08-18 11:35:00,375.96,376.42,375.64,375.66,3540.0,375.96,376.42,375.64,375.66,3540.0
2022-08-18 11:40:00,375.56,375.58,374.55,374.57,3300.0,375.56,375.58,374.55,374.57,3300.0
2022-08-18 11:45:00,374.5,374.6,373.89,374.08,5127.0,374.5,374.6,373.89,374.08,5127.0
2022-08-18 11:50:00,374.09,374.45,373.81,374.45,5879.0,374.09,374.45,373.81,374.45,5879.0
2022-08-18 11:55:00,374.54,375.01,374.13,374.53,14178.0,374.54,375.01,374.13,374.53,14178.0
2022-08-18 12:00:00,374.56,375.35,374.34,375.27,2185.0,374.56,375.35,374.34,375.27,2185.0
2022-08-18 12:05:00,375.05,375.05,374.1,374.1,3932.0,375.05,375.05,374.1,374.1,3932.0
2022-08-18 12:10:00,374.26,374.4,373.52,373.94,7099.0,374.26,374.4,373.52,373.94,7099.0
2022-08-18 12:15:00,374.05,374.05,373.43,373.74,4868.0,374.05,374.05,373.43,373.74,4868.0
2022-08-18 12:20:00,373.33,373.65,372.21,372.38,6017.0,373.33,373.65,372.21,372.38,6017.0
2022-08-18 12:25:00,372.3,372.72,372.29,372.72,4830.0,372.3,372.72,372.29,372.72,4830.0
2022-08-18 12:30:00,372.69,373.38,372.64,373.32,6481.0,372.69,373.38,372.64,373.32,6481.0
2022-08-18 12:35:00,373.36,374.22,373.32,373.86,6631.0,373.36,374.22,373.32,373.86,6631.0
2022-08-18 12:40:00,373.86,373.86,372.8,372.8,6527.0,373.86,373.86,372.8,372.8,6527.0
2022-08-18 12:45:00,372.79,373.15,372.57,373.0,6401.0,372.79,373.15,372.57,373.0,6401.0
2022-08-18 12:50:00,372.77,373.22,372.41,373.22,18631.0,372.77,373.22,372.41,373.22,18631.0
2022-08-18 12:55:00,373.35,373.95,372.69,373.02,10248.0,373.35,373.95,372.69,373.02,10248.0
2022-08-18 13:00:00,373.39,373.57,372.82,372.82,3393.0,373.39,373.57,372.82,372.82,3393.0
2022-08-18 13:05:00,372.76,373.62,372.62,373.62,4513.0,372.76,373.62,372.62,373.62,4513.0
2022-08-18 13:10:00,373.59,373.86,372.79,372.79,4677.0,373.59,373.86,372.79,372.79,4677.0
2022-08-18 13:15:00,372.89,373.47,372.57,373.26,3860.0,372.89,373.47,372.57,373.26,3860.0
2022-08-18 13:20:00,373.41,374.31,372.84,372.85,18036.0,373.41,374.31,372.84,372.85,18036.0
2022-08-18 13:25:00,373.05,373.82,373.04,373.63,3954.0,373.05,373.82,373.04,373.63,3954.0
2022-08-18 13:30:00,373.52,373.68,373.25,373.37,2435.0,373.52,373.68,373.25,373.37,2435.0
2022-08-18 13:35:00,373.49,374.95,373.38,374.95,17087.0,373.49,374.95,373.38,374.95,17087.0
2022-08-18 13:40:00,374.84,375.42,374.65,374.68,15495.0,374.84,375.42,374.65,374.68,15495.0
2022-08-18 13:45:00,374.35,374.43,373.93,374.28,4455.0,374.35,374.43,373.93,374.28,4455.0
2022-08-18 13:50:00,374.25,374.55,373.98,374.2,3909.0,374.25,374.55,373.98,374.2,3909.0
2022-08-18 13:55:00,374.23,374.37,373.87,373.96,6855.0,374.23,374.37,373.87,373.96,6855.0
2022-08-18 14:00:00,374.06,374.39,373.01,373.01,9681.0,374.06,374.39,373.01,373.01,9681.0
2022-08-18 14:05:00,372.94,373.44,372.92,373.2,6097.0,372.94,373.44,372.92,373.2,6097.0
2022-08-18 14:10:00,373.17,373.65,372.84,373.65,11590.0,373.17,373.65,372.84,373.65,11590.0
2022-08-18 14:15:00,373.63,373.71,373.07,373.08,6367.0,373.63,373.71,373.07,373.08,6367.0
2022-08-18 14:20:00,372.95,372.95,372.54,372.68,5884.0,372.95,372.95,372.54,372.68,5884.0
2022-08-18 14:25:00,372.72,372.99,372.51,372.92,7327.0,372.72,372.99,372.51,372.92,7327.0
2022-08-18 14:30:00,372.73,372.79,372.39,372.64,5409.0,372.73,372.79,372.39,372.64,5409.0
2022-08-18 14:35:00,372.48,372.59,372.25,372.28,6349.0,372.48,372.59,372.25,372.28,6349.0
2022-08-18 14:40:00,372.25,372.85,372.24,372.65,6992.0,372.25,372.85,372.24,372.65,6992.0
2022-08-18 14:45:00,372.52,372.63,371.93,372.07,7171.0,372.52,372.63,371.93,372.07,7171.0
2022-08-18 14:50:00,372.05,372.46,371.96,372.44,8175.0,372.05,372.46,371.96,372.44,8175.0
2022-08-18 14:55:00,372.44,373.08,372.35,373.08,8129.0,372.44,373.08,372.35,373.08,8129.0
2022-08-18 15:00:00,373.03,373.73,372.58,373.44,14373.0,373.03,373.73,372.58,373.44,14373.0
2022-08-18 15:05:00,373.56,373.76,373.07,373.14,6522.0,373.56,373.76,373.07,373.14,6522.0
2022-08-18 15:10:00,373.26,373.41,372.7,373.36,10696.0,373.26,373.41,372.7,373.36,10696.0
2022-08-18 15:15:00,373.41,374.48,373.41,374.46,39450.0,373.41,374.48,373.41,374.46,39450.0
2022-08-18 15:20:00,374.49,375.52,374.48,375.47,11426.0,374.49,375.52,374.48,375.47,11426.0
2022-08-18 15:25:00,375.43,375.46,374.05,374.06,8335.0,375.43,375.46,374.05,374.06,8335.0
2022-08-18 15:30:00,374.05,374.36,374.02,374.36,10436.0,374.05,374.36,374.02,374.36,10436.0
2022-08-18 15:35:00,374.35,374.99,373.98,374.54,12487.0,374.35,374.99,373.98,374.54,12487.0
2022-08-18 15:40:00,374.5,374.6,374.29,374.41,12431.0,374.5,374.6,374.29,374.41,12431.0
2022-08-18 15:45:00,374.4,374.52,373.64,374.28,22332.0,374.4,374.52,373.64,374.28,22332.0
2022-08-18 15:50:00,374.24,374.24,372.11,372.17,39382.0,374.24,374.24,372.11,372.17,39382.0
2022-08-18 15:55:00,372.11,373.37,372.11,373.32,124010.0,372.11,373.37,372.11,373.32,124010.0
2022-08-19 09:30:00,368.08,368.85,365.01,365.07,72556.0,368.08,368.85,365.01,365.07,72556.0
2022-08-19 09:35:00,364.88,365.93,364.49,365.13,26167.0,364.88,365.93,364.49,365.13,26167.0
2022-08-19 09:40:00,365.06,365.38,363.86,364.11,10922.0,365.06,365.38,363.86,364.11,10922.0
2022-08-19 09:45:00,363.93,363.93,361.85,362.33,20053.0,363.93,363.93,361.85,362.33,20053.0
2022-08-19 09:50:00,362.48,362.89,361.73,362.77,25326.0,362.48,362.89,361.73,362.77,25326.0
2022-08-19 09:55:00,362.77,364.16,362.54,363.08,51922.0,362.77,364.16,362.54,363.08,51922.0
2022-08-19 10:00:00,363.08,364.36,362.79,363.47,23871.0,363.08,364.36,362.79,363.47,23871.0
2022-08-19 10:05:00,363.44,364.68,362.97,363.59,9691.0,363.44,364.68,362.97,363.59,9691.0
2022-08-19 10:10:00,363.14,363.25,362.43,362.67,5997.0,363.14,363.25,362.43,362.67,5997.0
2022-08-19 10:15:00,362.84,362.85,361.89,362.42,21052.0,362.84,362.85,361.89,362.42,21052.0
2022-08-19 10:20:00,362.57,364.07,362.57,363.25,15683.0,362.57,364.07,362.57,363.25,15683.0
2022-08-19 10:25:00,363.25,363.52,362.72,363.21,5241.0,363.25,363.52,362.72,363.21,5241.0
2022-08-19 10:30:00,363.31,364.12,363.3,363.45,8879.0,363.31,364.12,363.3,363.45,8879.0
2022-08-19 10:35:00,363.42,363.58,362.84,362.85,4312.0,363.42,363.58,362.84,362.85,4312.0
2022-08-19 10:40:00,362.97,363.95,362.6,363.6,6038.0,362.97,363.95,362.6,363.6,6038.0
2022-08-19 10:45:00,363.55,363.84,363.18,363.42,6238.0,363.55,363.84,363.18,363.42,6238.0
2022-08-19 10:50:00,363.31,363.42,362.98,363.21,8420.0,363.31,363.42,362.98,363.21,8420.0
2022-08-19 10:55:00,363.21,363.68,363.17,363.48,19799.0,363.21,363.68,363.17,363.48,19799.0
2022-08-19 11:00:00,363.55,364.75,363.55,364.69,15599.0,363.55,364.75,363.55,364.69,15599.0
2022-08-19 11:05:00,364.55,364.7,363.91,364.33,10106.0,364.55,364.7,363.91,364.33,10106.0
2022-08-19 11:10:00,364.46,364.46,363.46,363.76,16109.0,364.46,364.46,363.46,363.76,16109.0
2022-08-19 11:15:00,363.98,364.28,363.84,364.15,3848.0,363.98,364.28,363.84,364.15,3848.0
2022-08-19 11:20:00,364.2,364.95,364.2,364.76,5313.0,364.2,364.95,364.2,364.76,5313.0
2022-08-19 11:25:00,364.89,365.32,363.99,363.99,6611.0,364.89,365.32,363.99,363.99,6611.0
2022-08-19 11:30:00,364.12,364.22,363.5,364.03,3944.0,364.12,364.22,363.5,364.03,3944.0
2022-08-19 11:35:00,364.1,364.26,363.21,363.32,3571.0,364.1,364.26,363.21,363.32,3571.0
2022-08-19 11:40:00,363.31,364.52,363.12,364.31,9874.0,363.31,364.52,363.12,364.31,9874.0
2022-08-19 11:45:00,364.56,365.48,364.27,365.22,18474.0,364.56,365.48,364.27,365.22,18474.0
2022-08-19 11:50:00,365.25,365.47,364.58,364.98,15878.0,365.25,365.47,364.58,364.98,15878.0
2022-08-19 11:55:00,364.82,364.82,363.96,363.96,3015.0,364.82,364.82,363.96,363.96,3015.0
2022-08-19 12:00:00,363.96,363.96,363.47,363.67,2490.0,363.96,363.96,363.47,363.67,2490.0
2022-08-19 12:05:00,363.67,363.67,362.76,363.11,21745.0,363.67,363.67,362.76,363.11,21745.0
2022-08-19 12:10:00,363.04,363.81,363.03,363.35,3200.0,363.04,363.81,363.03,363.35,3200.0
2022-08-19 12:15:00,363.28,363.66,363.23,363.3,3647.0,363.28,363.66,363.23,363.3,3647.0
2022-08-19 12:20:00,363.23,363.45,363.19,363.19,4292.0,363.23,363.45,363.19,363.19,4292.0
2022-08-19 12:25:00,363.18,363.19,362.61,362.86,4470.0,363.18,363.19,362.61,362.86,4470.0
2022-08-19 12:30:00,362.75,362.75,362.35,362.65,3139.0,362.75,362.75,362.35,362.65,3139.0
2022-08-19 12:35:00,362.42,363.02,362.42,363.0,2600.0,362.42,363.02,362.42,363.0,2600.0
2022-08-19 12:40:00,362.93,363.81,362.89,363.71,4477.0,362.93,363.81,362.89,363.71,4477.0
2022-08-19 12:45:00,363.86,363.88,363.33,363.33,1600.0,363.86,363.88,363.33,363.33,1600.0
2022-08-19 12:50:00,363.2,363.25,363.12,363.25,955.0,363.2,363.25,363.12,363.25,955.0
2022-08-19 12:55:00,363.43,364.04,363.4,363.63,2307.0,363.43,364.04,363.4,363.63,2307.0
2022-08-19 13:00:00,363.65,363.82,363.56,363.64,3090.0,363.65,363.82,363.56,363.64,3090.0
2022-08-19 13:05:00,363.64,363.64,362.9,363.12,8547.0,363.64,363.64,362.9,363.12,8547.0
2022-08-19 13:10:00,363.03,363.11,362.7,362.85,5405.0,363.03,363.11,362.7,362.85,5405.0
2022-08-19 13:15:00,362.91,363.05,362.69,362.69,2700.0,362.91,363.05,362.69,362.69,2700.0
2022-08-19 13:20:00,362.51,362.58,362.21,362.21,1400.0,362.51,362.58,362.21,362.21,1400.0
2022-08-19 13:25:00,362.26,362.28,362.0,362.28,2101.0,362.26,362.28,362.0,362.28,2101.0
2022-08-19 13:30:00,361.97,361.97,361.17,361.72,3450.0,361.97,361.97,361.17,361.72,3450.0
2022-08-19 13:35:00,361.65,361.76,361.52,361.52,1800.0,361.65,361.76,361.52,361.52,1800.0
2022-08-19 13:40:00,361.57,362.18,361.46,362.18,5476.0,361.57,362.18,361.46,362.18,5476.0
2022-08-19 13:45:00,362.08,362.41,362.08,362.39,3205.0,362.08,362.41,362.08,362.39,3205.0
2022-08-19 13:50:00,362.34,362.63,362.26,362.55,2700.0,362.34,362.63,362.26,362.55,2700.0
2022-08-19 13:55:00,362.72,363.13,362.61,362.87,7733.0,362.72,363.13,362.61,362.87,7733.0
2022-08-19 14:00:00,362.69,362.87,362.36,362.76,13311.0,362.69,362.87,362.36,362.76,13311.0
2022-08-19 14:05:00,362.75,362.93,362.68,362.77,2870.0,362.75,362.93,362.68,362.77,2870.0
2022-08-19 14:10:00,362.78,362.78,362.05,362.05,1600.0,362.78,362.78,362.05,362.05,1600.0
2022-08-19 14:15:00,362.04,362.56,361.97,362.56,4390.0,362.04,362.56,361.97,362.56,4390.0
2022-08-19 14:20:00,362.53,362.6,362.36,362.6,1872.0,362.53,362.6,362.36,362.6,1872.0
2022-08-19 14:25:00,362.6,362.77,362.41,362.73,4100.0,362.6,362.77,362.41,362.73,4100.0
2022-08-19 14:30:00,362.63,362.88,362.22,362.77,3799.0,362.63,362.88,362.22,362.77,3799.0
2022-08-19 14:35:00,362.71,362.71,362.25,362.41,3478.0,362.71,362.71,362.25,362.41,3478.0
2022-08-19 14:40:00,362.13,362.49,362.13,362.26,1682.0,362.13,362.49,362.13,362.26,1682.0
2022-08-19 14:45:00,362.21,362.36,361.99,362.0,3829.0,362.21,362.36,361.99,362.0,3829.0
2022-08-19 14:50:00,362.04,362.04,361.74,361.79,2600.0,362.04,362.04,361.74,361.79,2600.0
2022-08-19 14:55:00,361.88,361.88,361.44,361.55,3861.0,361.88,361.88,361.44,361.55,3861.0
2022-08-19 15:00:00,361.56,361.82,361.4,361.4,7785.0,361.56,361.82,361.4,361.4,7785.0
2022-08-19 15:05:00,361.4,361.68,361.31,361.31,6356.0,361.4,361.68,361.31,361.31,6356.0
2022-08-19 15:10:00,361.48,362.13,361.47,362.09,5191.0,361.48,362.13,361.47,362.09,5191.0
2022-08-19 15:15:00,361.92,362.73,361.9,362.73,5213.0,361.92,362.73,361.9,362.73,5213.0
2022-08-19 15:20:00,362.88,363.08,362.25,362.35,6446.0,362.88,363.08,362.25,362.35,6446.0
2022-08-19 15:25:00,362.37,362.53,361.96,362.06,5071.0,362.37,362.53,361.96,362.06,5071.0
2022-08-19 15:30:00,362.12,362.6,362.04,362.25,4359.0,362.12,362.6,362.04,362.25,4359.0
2022-08-19 15:35:00,362.22,362.76,362.22,362.37,6676.0,362.22,362.76,362.22,362.37,6676.0
2022-08-19 15:40:00,362.45,362.79,362.25,362.56,7497.0,362.45,362.79,362.25,362.56,7497.0
2022-08-19 15:45:00,362.64,362.98,362.53,362.91,13504.0,362.64,362.98,362.53,362.91,13504.0
2022-08-19 15:50:00,362.99,363.59,362.49,362.63,25162.0,362.99,363.59,362.49,362.63,25162.0
2022-08-19 15:55:00,362.56,363.11,362.18,363.01,73855.0,362.56,363.11,362.18,363.01,73855.0
2022-08-22 09:30:00,359.36,361.6,358.11,359.74,49155.0,359.36,361.6,358.11,359.74,49155.0
2022-08-22 09:35:00,359.52,359.67,358.65,358.65,28958.0,359.52,359.67,358.65,358.65,28958.0
2022-08-22 09:40:00,358.62,360.47,358.62,360.05,11371.0,358.62,360.47,358.62,360.05,11371.0
2022-08-22 09:45:00,360.28,360.37,357.77,357.88,7706.0,360.28,360.37,357.77,357.88,7706.0
2022-08-22 09:50:00,357.4,357.95,357.3,357.95,1850.0,357.4,357.95,357.3,357.95,1850.0
2022-08-22 09:55:00,358.47,358.47,357.4,357.61,3253.0,358.47,358.47,357.4,357.61,3253.0
2022-08-22 10:00:00,357.6,357.6,356.78,357.01,4100.0,357.6,357.6,356.78,357.01,4100.0
2022-08-22 10:05:00,356.87,357.07,356.4,356.59,3310.0,356.87,357.07,356.4,356.59,3310.0
2022-08-22 10:10:00,356.57,356.57,356.07,356.33,4091.0,356.57,356.57,356.07,356.33,4091.0
2022-08-22 10:15:00,356.36,357.17,356.35,356.8,8053.0,356.36,357.17,356.35,356.8,8053.0
2022-08-22 10:20:00,356.65,357.17,356.56,357.03,15132.0,356.65,357.17,356.56,357.03,15132.0
2022-08-22 10:25:00,357.19,357.7,357.05,357.14,11987.0,357.19,357.7,357.05,357.14,11987.0
2022-08-22 10:30:00,357.13,357.56,356.9,357.23,23796.0,357.13,357.56,356.9,357.23,23796.0
2022-08-22 10:35:00,357.46,358.19,357.38,357.73,13605.0,357.46,358.19,357.38,357.73,13605.0
2022-08-22 10:40:00,357.86,358.45,357.7,357.7,2150.0,357.86,358.45,357.7,357.7,2150.0
2022-08-22 10:45:00,357.72,358.07,357.05,357.15,5306.0,357.72,358.07,357.05,357.15,5306.0
2022-08-22 10:50:00,357.25,357.44,356.4,356.58,8338.0,357.25,357.44,356.4,356.58,8338.0
2022-08-22 10:55:00,356.68,357.09,356.22,356.36,16789.0,356.68,357.09,356.22,356.36,16789.0
2022-08-22 11:00:00,356.38,357.21,356.35,357.21,10444.0,356.38,357.21,356.35,357.21,10444.0
2022-08-22 11:05:00,357.17,357.55,356.88,356.88,17587.0,357.17,357.55,356.88,356.88,17587.0
2022-08-22 11:10:00,356.93,357.18,356.42,357.08,10533.0,356.93,357.18,356.42,357.08,10533.0
2022-08-22 11:15:00,357.14,357.87,357.14,357.87,7466.0,357.14,357.87,357.14,357.87,7466.0
2022-08-22 11:20:00,357.79,357.91,357.52,357.56,4561.0,357.79,357.91,357.52,357.56,4561.0
2022-08-22 11:25:00,357.53,357.69,357.41,357.55,7804.0,357.53,357.69,357.41,357.55,7804.0
2022-08-22 11:30:00,357.29,357.78,357.16,357.59,3918.0,357.29,357.78,357.16,357.59,3918.0
2022-08-22 11:35:00,357.76,358.03,357.67,358.03,2054.0,357.76,358.03,357.67,358.03,2054.0
2022-08-22 11:40:00,358.11,358.45,358.05,358.13,4047.0,358.11,358.45,358.05,358.13,4047.0
2022-08-22 11:45:00,358.17,358.56,357.86,358.56,11038.0,358.17,358.56,357.86,358.56,11038.0
2022-08-22 11:50:00,358.59,359.2,358.59,359.2,5261.0,358.59,359.2,358.59,359.2,5261.0
2022-08-22 11:55:00,359.24,359.61,359.01,359.61,11326.0,359.24,359.61,359.01,359.61,11326.0
2022-08-22 12:00:00,359.56,359.79,359.45,359.53,2163.0,359.56,359.79,359.45,359.53,2163.0
2022-08-22 12:05:00,359.5,359.69,359.09,359.27,6646.0,359.5,359.69,359.09,359.27,6646.0
2022-08-22 12:10:00,359.26,359.55,359.2,359.44,2964.0,359.26,359.55,359.2,359.44,2964.0
2022-08-22 12:15:00,359.52,359.94,359.52,359.94,3336.0,359.52,359.94,359.52,359.94,3336.0
2022-08-22 12:20:00,359.9,359.9,359.52,359.74,2388.0,359.9,359.9,359.52,359.74,2388.0
2022-08-22 12:25:00,359.82,359.87,359.52,359.63,5872.0,359.82,359.87,359.52,359.63,5872.0
2022-08-22 12:30:00,359.77,360.08,359.65,359.7,8909.0,359.77,360.08,359.65,359.7,8909.0
2022-08-22 12:35:00,359.73,360.02,359.73,360.02,2398.0,359.73,360.02,359.73,360.02,2398.0
2022-08-22 12:40:00,359.88,359.96,359.4,359.68,5258.0,359.88,359.96,359.4,359.68,5258.0
2022-08-22 12:45:00,359.67,360.12,359.56,360.12,5412.0,359.67,360.12,359.56,360.12,5412.0
2022-08-22 12:50:00,360.05,360.21,359.92,360.04,1535.0,360.05,360.21,359.92,360.04,1535.0
2022-08-22 12:55:00,359.92,360.15,359.7,360.15,2400.0,359.92,360.15,359.7,360.15,2400.0
2022-08-22 13:00:00,360.04,360.05,359.55,359.55,2600.0,360.04,360.05,359.55,359.55,2600.0
2022-08-22 13:05:00,359.48,359.48,358.94,359.03,1100.0,359.48,359.48,358.94,359.03,1100.0
2022-08-22 13:10:00,358.67,358.83,358.52,358.75,2991.0,358.67,358.83,358.52,358.75,2991.0
2022-08-22 13:15:00,358.84,358.84,358.42,358.6,1530.0,358.84,358.84,358.42,358.6,1530.0
2022-08-22 13:20:00,358.41,358.51,358.41,358.41,700.0,358.41,358.51,358.41,358.41,700.0
2022-08-22 13:25:00,358.19,358.19,357.74,357.83,4250.0,358.19,358.19,357.74,357.83,4250.0
2022-08-22 13:30:00,357.76,357.76,357.27,357.38,1710.0,357.76,357.76,357.27,357.38,1710.0
2022-08-22 13:35:00,357.52,357.65,357.04,357.23,3114.0,357.52,357.65,357.04,357.23,3114.0
2022-08-22 13:40:00,357.45,357.7,357.45,357.7,1669.0,357.45,357.7,357.45,357.7,1669.0
2022-08-22 13:45:00,357.58,357.89,357.47,357.73,8827.0,357.58,357.89,357.47,357.73,8827.0
2022-08-22 13:50:00,357.72,358.31,357.71,358.31,9789.0,357.72,358.31,357.71,358.31,9789.0
2022-08-22 13:55:00,358.36,359.18,358.29,359.02,15718.0,358.36,359.18,358.29,359.02,15718.0
2022-08-22 14:00:00,359.04,359.55,358.52,358.65,18939.0,359.04,359.55,358.52,358.65,18939.0
2022-08-22 14:05:00,358.69,358.94,358.68,358.73,3074.0,358.69,358.94,358.68,358.73,3074.0
2022-08-22 14:10:00,358.67,358.83,358.35,358.69,2939.0,358.67,358.83,358.35,358.69,2939.0
2022-08-22 14:15:00,358.75,358.9,358.74,358.87,1300.0,358.75,358.9,358.74,358.87,1300.0
2022-08-22 14:20:00,358.94,359.12,358.61,358.61,6193.0,358.94,359.12,358.61,358.61,6193.0
2022-08-22 14:25:00,358.6,358.77,358.36,358.38,2737.0,358.6,358.77,358.36,358.38,2737.0
2022-08-22 14:30:00,358.29,358.53,358.29,358.36,1600.0,358.29,358.53,358.29,358.36,1600.0
2022-08-22 14:35:00,358.5,358.66,358.31,358.31,3944.0,358.5,358.66,358.31,358.31,3944.0
2022-08-22 14:40:00,358.44,358.55,358.13,358.23,7056.0,358.44,358.55,358.13,358.23,7056.0
2022-08-22 14:45:00,358.19,358.25,357.94,358.0,2660.0,358.19,358.25,357.94,358.0,2660.0
2022-08-22 14:50:00,357.88,357.93,357.38,357.5,6485.0,357.88,357.93,357.38,357.5,6485.0
2022-08-22 14:55:00,357.59,357.74,357.5,357.74,2575.0,357.59,357.74,357.5,357.74,2575.0
2022-08-22 15:00:00,357.89,358.14,357.8,358.14,2800.0,357.89,358.14,357.8,358.14,2800.0
2022-08-22 15:05:00,358.0,358.52,358.0,358.38,5920.0,358.0,358.52,358.0,358.38,5920.0
2022-08-22 15:10:00,358.45,358.75,358.45,358.6,2923.0,358.45,358.75,358.45,358.6,2923.0
2022-08-22 15:15:00,358.64,358.72,358.08,358.08,4427.0,358.64,358.72,358.08,358.08,4427.0
2022-08-22 15:20:00,358.16,358.16,357.95,358.13,1828.0,358.16,358.16,357.95,358.13,1828.0
2022-08-22 15:25:00,358.08,358.1,357.5,357.54,3885.0,358.08,358.1,357.5,357.54,3885.0
2022-08-22 15:30:00,357.57,357.7,357.17,357.37,4518.0,357.57,357.7,357.17,357.37,4518.0
2022-08-22 15:35:00,357.43,357.66,357.43,357.66,6955.0,357.43,357.66,357.43,357.66,6955.0
2022-08-22 15:40:00,357.67,357.69,356.92,356.94,10678.0,357.67,357.69,356.92,356.94,10678.0
2022-08-22 15:45:00,356.92,357.16,356.83,357.11,11840.0,356.92,357.16,356.83,357.11,11840.0
2022-08-22 15:50:00,357.03,357.74,356.96,357.3,27434.0,357.03,357.74,356.96,357.3,27434.0
2022-08-22 15:55:00,357.35,358.24,356.98,358.11,59766.0,357.35,358.24,356.98,358.11,59766.0
2022-08-23 09:30:00,354.76,357.87,354.25,356.99,34631.0,354.76,357.87,354.25,356.99,34631.0
2022-08-23 09:35:00,357.16,357.72,355.99,356.82,21819.0,357.16,357.72,355.99,356.82,21819.0
2022-08-23 09:40:00,357.08,357.96,356.79,357.0,22149.0,357.08,357.96,356.79,357.0,22149.0
2022-08-23 09:45:00,356.82,358.86,356.69,358.85,17231.0,356.82,358.86,356.69,358.85,17231.0
2022-08-23 09:50:00,358.94,360.4,358.55,358.55,8586.0,358.94,360.4,358.55,358.55,8586.0
2022-08-23 09:55:00,358.57,359.37,358.41,358.97,14064.0,358.57,359.37,358.41,358.97,14064.0
2022-08-23 10:00:00,358.04,359.77,357.9,359.27,15730.0,358.04,359.77,357.9,359.27,15730.0
2022-08-23 10:05:00,359.46,360.65,359.21,360.38,12592.0,359.46,360.65,359.21,360.38,12592.0
2022-08-23 10:10:00,360.16,360.8,360.16,360.43,2320.0,360.16,360.8,360.16,360.43,2320.0
2022-08-23 10:15:00,360.56,361.24,360.48,360.62,4947.0,360.56,361.24,360.48,360.62,4947.0
2022-08-23 10:20:00,360.71,360.75,359.44,360.0,5774.0,360.71,360.75,359.44,360.0,5774.0
2022-08-23 10:25:00,359.74,360.03,359.19,359.19,23366.0,359.74,360.03,359.19,359.19,23366.0
2022-08-23 10:30:00,359.38,360.22,358.83,360.22,9208.0,359.38,360.22,358.83,360.22,9208.0
2022-08-23 10:35:00,360.2,360.36,358.87,358.87,7686.0,360.2,360.36,358.87,358.87,7686.0
2022-08-23 10:40:00,358.72,360.12,358.7,359.81,24038.0,358.72,360.12,358.7,359.81,24038.0
2022-08-23 10:45:00,359.95,360.31,359.64,359.84,6453.0,359.95,360.31,359.64,359.84,6453.0
2022-08-23 10:50:00,359.99,360.38,358.73,358.95,8532.0,359.99,360.38,358.73,358.95,8532.0
2022-08-23 10:55:00,358.93,359.17,358.43,359.05,20128.0,358.93,359.17,358.43,359.05,20128.0
2022-08-23 11:00:00,359.24,359.34,358.4,359.19,22690.0,359.24,359.34,358.4,359.19,22690.0
2022-08-23 11:05:00,358.98,360.08,358.77,359.43,18800.0,358.98,360.08,358.77,359.43,18800.0
2022-08-23 11:10:00,359.39,360.11,359.07,359.07,17105.0,359.39,360.11,359.07,359.07,17105.0
2022-08-23 11:15:00,359.04,359.72,359.03,359.62,4543.0,359.04,359.72,359.03,359.62,4543.0
2022-08-23 11:20:00,359.28,360.34,359.28,360.34,4560.0,359.28,360.34,359.28,360.34,4560.0
2022-08-23 11:25:00,360.19,360.56,359.91,359.91,2711.0,360.19,360.56,359.91,359.91,2711.0
2022-08-23 11:30:00,360.19,360.45,359.82,360.07,2870.0,360.19,360.45,359.82,360.07,2870.0
2022-08-23 11:35:00,359.93,360.41,359.7,360.13,2800.0,359.93,360.41,359.7,360.13,2800.0
2022-08-23 11:40:00,360.14,360.2,359.02,359.37,2884.0,360.14,360.2,359.02,359.37,2884.0
2022-08-23 11:45:00,359.76,360.45,359.66,359.78,4107.0,359.76,360.45,359.66,359.78,4107.0
2022-08-23 11:50:00,359.75,360.13,359.33,359.77,1775.0,359.75,360.13,359.33,359.77,1775.0
2022-08-23 11:55:00,359.58,359.71,359.16,359.24,700.0,359.58,359.71,359.16,359.24,700.0
2022-08-23 12:00:00,359.25,359.25,358.48,358.99,3700.0,359.25,359.25,358.48,358.99,3700.0
2022-08-23 12:05:00,358.97,359.2,358.89,359.07,1000.0,358.97,359.2,358.89,359.07,1000.0
2022-08-23 12:10:00,359.25,359.25,358.71,359.15,2500.0,359.25,359.25,358.71,359.15,2500.0
2022-08-23 12:15:00,358.84,358.84,358.3,358.33,1800.0,358.84,358.84,358.3,358.33,1800.0
2022-08-23 12:20:00,358.43,358.5,358.07,358.07,932.0,358.43,358.5,358.07,358.07,932.0
2022-08-23 12:25:00,358.03,358.36,357.66,357.66,905.0,358.03,358.36,357.66,357.66,905.0
2022-08-23 12:30:00,357.92,358.85,357.92,358.73,7940.0,357.92,358.85,357.92,358.73,7940.0
2022-08-23 12:35:00,358.75,359.78,358.75,359.57,8503.0,358.75,359.78,358.75,359.57,8503.0
2022-08-23 12:40:00,359.66,359.93,359.38,359.88,12214.0,359.66,359.93,359.38,359.88,12214.0
2022-08-23 12:45:00,359.81,359.92,359.69,359.86,6135.0,359.81,359.92,359.69,359.86,6135.0
2022-08-23 12:50:00,359.9,360.14,359.8,360.06,5897.0,359.9,360.14,359.8,360.06,5897.0
2022-08-23 12:55:00,359.88,360.16,359.88,359.96,1000.0,359.88,360.16,359.88,359.96,1000.0
2022-08-23 13:00:00,359.96,360.59,359.87,360.34,2116.0,359.96,360.59,359.87,360.34,2116.0
2022-08-23 13:05:00,360.4,360.4,359.7,360.22,2832.0,360.4,360.4,359.7,360.22,2832.0
2022-08-23 13:10:00,360.29,360.29,359.55,359.84,7120.0,360.29,360.29,359.55,359.84,7120.0
2022-08-23 13:15:00,359.78,359.98,359.59,359.78,1400.0,359.78,359.98,359.59,359.78,1400.0
2022-08-23 13:20:00,359.7,359.85,359.21,359.21,1500.0,359.7,359.85,359.21,359.21,1500.0
2022-08-23 13:25:00,359.36,360.25,359.36,360.06,2699.0,359.36,360.25,359.36,360.06,2699.0
2022-08-23 13:30:00,360.14,360.25,359.88,360.03,1400.0,360.14,360.25,359.88,360.03,1400.0
2022-08-23 13:35:00,360.0,360.0,359.55,359.62,2000.0,360.0,360.0,359.55,359.62,2000.0
2022-08-23 13:40:00,359.74,359.74,359.17,359.17,1000.0,359.74,359.74,359.17,359.17,1000.0
2022-08-23 13:45:00,359.34,359.52,359.15,359.34,2829.0,359.34,359.52,359.15,359.34,2829.0
2022-08-23 13:50:00,359.06,359.23,358.41,358.53,2399.0,359.06,359.23,358.41,358.53,2399.0
2022-08-23 13:55:00,358.78,359.17,358.7,358.85,3043.0,358.78,359.17,358.7,358.85,3043.0
2022-08-23 14:00:00,358.73,358.96,358.55,358.87,2224.0,358.73,358.96,358.55,358.87,2224.0
2022-08-23 14:05:00,358.88,359.3,358.88,358.95,1607.0,358.88,359.3,358.88,358.95,1607.0
2022-08-23 14:10:00,358.89,359.1,358.74,358.89,2955.0,358.89,359.1,358.74,358.89,2955.0
2022-08-23 14:15:00,359.16,359.55,359.16,359.44,3332.0,359.16,359.55,359.16,359.44,3332.0
2022-08-23 14:20:00,359.46,360.21,359.43,359.91,10556.0,359.46,360.21,359.43,359.91,10556.0
2022-08-23 14:25:00,359.92,360.14,359.73,360.03,1690.0,359.92,360.14,359.73,360.03,1690.0
2022-08-23 14:30:00,359.98,359.98,359.59,359.75,1649.0,359.98,359.98,359.59,359.75,1649.0
2022-08-23 14:35:00,359.67,359.76,359.49,359.61,1200.0,359.67,359.76,359.49,359.61,1200.0
2022-08-23 14:40:00,359.84,360.2,359.72,359.95,3100.0,359.84,360.2,359.72,359.95,3100.0
2022-08-23 14:45:00,359.77,359.84,359.52,359.56,2591.0,359.77,359.84,359.52,359.56,2591.0
2022-08-23 14:50:00,359.55,359.55,359.11,359.2,4362.0,359.55,359.55,359.11,359.2,4362.0
2022-08-23 14:55:00,359.36,359.37,359.03,359.12,1800.0,359.36,359.37,359.03,359.12,1800.0
2022-08-23 15:00:00,359.51,360.14,359.51,360.03,2000.0,359.51,360.14,359.51,360.03,2000.0
2022-08-23 15:05:00,360.25,360.25,359.9,359.98,2600.0,360.25,360.25,359.9,359.98,2600.0
2022-08-23 15:10:00,360.2,360.27,359.67,359.69,5132.0,360.2,360.27,359.67,359.69,5132.0
2022-08-23 15:15:00,359.62,360.14,359.62,360.0,2804.0,359.62,360.14,359.62,360.0,2804.0
2022-08-23 15:20:00,359.89,359.93,359.31,359.31,2632.0,359.89,359.93,359.31,359.31,2632.0
2022-08-23 15:25:00,359.15,359.47,359.04,359.31,2400.0,359.15,359.47,359.04,359.31,2400.0
2022-08-23 15:30:00,359.47,359.57,359.18,359.57,4000.0,359.47,359.57,359.18,359.57,4000.0
2022-08-23 15:35:00,359.4,359.4,359.15,359.19,3100.0,359.4,359.4,359.15,359.19,3100.0
2022-08-23 15:40:00,359.27,359.81,359.27,359.42,5687.0,359.27,359.81,359.27,359.42,5687.0
2022-08-23 15:45:00,359.39,359.39,358.77,358.99,6881.0,359.39,359.39,358.77,358.99,6881.0
2022-08-23 15:50:00,358.82,359.01,358.4,358.73,13270.0,358.82,359.01,358.4,358.73,13270.0
2022-08-23 15:55:00,358.71,359.06,358.5,359.02,41873.0,358.71,359.06,358.5,359.02,41873.0
2022-08-24 09:30:00,358.32,360.62,357.35,358.8,12891.0,358.32,360.62,357.35,358.8,12891.0
2022-08-24 09:35:00,358.61,359.85,358.61,359.24,1340.0,358.61,359.85,358.61,359.24,1340.0
2022-08-24 09:40:00,359.05,359.31,358.98,359.22,1786.0,359.05,359.31,358.98,359.22,1786.0
2022-08-24 09:45:00,359.38,359.39,358.18,358.27,2250.0,359.38,359.39,358.18,358.27,2250.0
2022-08-24 09:50:00,358.04,358.95,357.78,357.78,3753.0,358.04,358.95,357.78,357.78,3753.0
2022-08-24 09:55:00,358.13,358.19,357.34,358.0,2539.0,358.13,358.19,357.34,358.0,2539.0
2022-08-24 10:00:00,358.46,358.57,357.28,357.28,900.0,358.46,358.57,357.28,357.28,900.0
2022-08-24 10:05:00,357.37,357.41,356.79,357.25,2200.0,357.37,357.41,356.79,357.25,2200.0
2022-08-24 10:10:00,357.22,358.27,357.22,358.18,3948.0,357.22,358.27,357.22,358.18,3948.0
2022-08-24 10:15:00,357.8,358.3,357.2,358.3,3201.0,357.8,358.3,357.2,358.3,3201.0
2022-08-24 10:20:00,358.51,358.74,357.37,357.88,9481.0,358.51,358.74,357.37,357.88,9481.0
2022-08-24 10:25:00,358.04,358.04,357.22,357.44,2329.0,358.04,358.04,357.22,357.44,2329.0
2022-08-24 10:30:00,357.49,357.54,356.73,357.23,2625.0,357.49,357.54,356.73,357.23,2625.0
2022-08-24 10:35:00,357.17,357.43,355.5,355.91,5547.0,357.17,357.43,355.5,355.91,5547.0
2022-08-24 10:40:00,356.07,356.07,355.38,355.59,3840.0,356.07,356.07,355.38,355.59,3840.0
2022-08-24 10:45:00,355.63,356.71,355.61,356.52,9941.0,355.63,356.71,355.61,356.52,9941.0
2022-08-24 10:50:00,356.48,356.86,356.48,356.61,1100.0,356.48,356.86,356.48,356.61,1100.0
2022-08-24 10:55:00,356.81,357.92,356.68,357.91,4086.0,356.81,357.92,356.68,357.91,4086.0
2022-08-24 11:00:00,357.91,358.14,357.57,357.59,4947.0,357.91,358.14,357.57,357.59,4947.0
2022-08-24 11:05:00,357.7,357.7,357.22,357.5,1960.0,357.7,357.7,357.22,357.5,1960.0
2022-08-24 11:10:00,357.82,358.49,357.62,358.49,1218.0,357.82,358.49,357.62,358.49,1218.0
2022-08-24 11:15:00,358.61,358.61,358.24,358.24,1941.0,358.61,358.61,358.24,358.24,1941.0
2022-08-24 11:20:00,357.86,358.25,357.62,358.25,1488.0,357.86,358.25,357.62,358.25,1488.0
2022-08-24 11:25:00,358.54,358.82,358.54,358.56,800.0,358.54,358.82,358.54,358.56,800.0
2022-08-24 11:30:00,358.59,358.71,358.14,358.14,1600.0,358.59,358.71,358.14,358.14,1600.0
2022-08-24 11:35:00,358.15,358.4,358.0,358.4,2407.0,358.15,358.4,358.0,358.4,2407.0
2022-08-24 11:40:00,358.29,358.55,358.29,358.38,552.0,358.29,358.55,358.29,358.38,552.0
2022-08-24 11:45:00,358.54,358.74,358.48,358.56,900.0,358.54,358.74,358.48,358.56,900.0
2022-08-24 11:50:00,358.64,358.83,358.64,358.83,1221.0,358.64,358.83,358.64,358.83,1221.0
2022-08-24 11:55:00,358.81,359.29,358.7,359.24,7450.0,358.81,359.29,358.7,359.24,7450.0
2022-08-24 12:00:00,359.19,359.5,358.98,359.2,2001.0,359.19,359.5,358.98,359.2,2001.0
2022-08-24 12:05:00,359.0,359.31,359.0,359.31,600.0,359.0,359.31,359.0,359.31,600.0
2022-08-24 12:10:00,359.35,359.56,359.35,359.56,536.0,359.35,359.56,359.35,359.56,536.0
2022-08-24 12:15:00,359.35,359.58,359.26,359.57,1678.0,359.35,359.58,359.26,359.57,1678.0
2022-08-24 12:20:00,358.9,359.19,358.65,359.19,3040.0,358.9,359.19,358.65,359.19,3040.0
2022-08-24 12:25:00,359.04,359.22,359.0,359.01,2202.0,359.04,359.22,359.0,359.01,2202.0
2022-08-24 12:30:00,359.0,359.18,358.84,359.18,3154.0,359.0,359.18,358.84,359.18,3154.0
2022-08-24 12:35:00,358.74,358.74,358.31,358.35,750.0,358.74,358.74,358.31,358.35,750.0
2022-08-24 12:40:00,358.35,358.52,357.75,357.75,2660.0,358.35,358.52,357.75,357.75,2660.0
2022-08-24 12:45:00,357.86,358.1,357.84,357.85,700.0,357.86,358.1,357.84,357.85,700.0
2022-08-24 12:50:00,357.85,357.86,357.52,357.84,1621.0,357.85,357.86,357.52,357.84,1621.0
2022-08-24 12:55:00,357.85,358.13,357.85,358.04,600.0,357.85,358.13,357.85,358.04,600.0
2022-08-24 13:00:00,358.26,358.26,357.88,357.88,996.0,358.26,358.26,357.88,357.88,996.0
2022-08-24 13:05:00,357.84,358.82,357.84,358.82,4549.0,357.84,358.82,357.84,358.82,4549.0
2022-08-24 13:10:00,358.63,358.7,358.39,358.44,2499.0,358.63,358.7,358.39,358.44,2499.0
2022-08-24 13:15:00,358.54,359.08,358.45,358.95,3840.0,358.54,359.08,358.45,358.95,3840.0
2022-08-24 13:20:00,358.79,359.05,358.58,358.72,1900.0,358.79,359.05,358.58,358.72,1900.0
2022-08-24 13:25:00,358.71,358.71,357.75,358.07,1900.0,358.71,358.71,357.75,358.07,1900.0
2022-08-24 13:30:00,357.94,358.37,357.91,358.37,4365.0,357.94,358.37,357.91,358.37,4365.0
2022-08-24 13:35:00,358.46,358.55,358.26,358.47,2992.0,358.46,358.55,358.26,358.47,2992.0
2022-08-24 13:40:00,358.4,358.73,358.37,358.49,2400.0,358.4,358.73,358.37,358.49,2400.0
2022-08-24 13:45:00,358.5,358.91,358.5,358.85,1525.0,358.5,358.91,358.5,358.85,1525.0
2022-08-24 13:50:00,358.99,359.44,358.72,359.03,2076.0,358.99,359.44,358.72,359.03,2076.0
2022-08-24 13:55:00,359.03,359.28,358.77,359.08,1300.0,359.03,359.28,358.77,359.08,1300.0
2022-08-24 14:00:00,359.31,359.31,358.75,358.78,3246.0,359.31,359.31,358.75,358.78,3246.0
2022-08-24 14:05:00,358.69,358.72,358.46,358.7,3532.0,358.69,358.72,358.46,358.7,3532.0
2022-08-24 14:10:00,358.77,358.84,358.52,358.53,4253.0,358.77,358.84,358.52,358.53,4253.0
2022-08-24 14:15:00,358.38,358.95,358.38,358.79,7221.0,358.38,358.95,358.38,358.79,7221.0
2022-08-24 14:20:00,358.78,358.87,358.48,358.85,2100.0,358.78,358.87,358.48,358.85,2100.0
2022-08-24 14:25:00,358.72,359.1,358.72,358.89,2851.0,358.72,359.1,358.72,358.89,2851.0
2022-08-24 14:30:00,359.04,359.04,358.74,358.74,4894.0,359.04,359.04,358.74,358.74,4894.0
2022-08-24 14:35:00,358.78,359.21,358.68,358.85,3301.0,358.78,359.21,358.68,358.85,3301.0
2022-08-24 14:40:00,359.02,359.02,358.73,358.77,1916.0,359.02,359.02,358.73,358.77,1916.0
2022-08-24 14:45:00,358.39,358.39,358.02,358.17,2217.0,358.39,358.39,358.02,358.17,2217.0
2022-08-24 14:50:00,358.13,358.75,357.99,358.75,4866.0,358.13,358.75,357.99,358.75,4866.0
2022-08-24 14:55:00,358.57,358.83,358.49,358.83,1331.0,358.57,358.83,358.49,358.83,1331.0
2022-08-24 15:00:00,358.65,358.9,358.5,358.9,1500.0,358.65,358.9,358.5,358.9,1500.0
2022-08-24 15:05:00,358.96,359.22,358.96,359.2,1300.0,358.96,359.22,358.96,359.2,1300.0
2022-08-24 15:10:00,359.19,359.34,359.02,359.25,3014.0,359.19,359.34,359.02,359.25,3014.0
2022-08-24 15:15:00,359.27,359.72,359.14,359.72,2300.0,359.27,359.72,359.14,359.72,2300.0
2022-08-24 15:20:00,359.56,359.72,359.53,359.71,7200.0,359.56,359.72,359.53,359.71,7200.0
2022-08-24 15:25:00,359.48,359.6,358.75,358.77,3275.0,359.48,359.6,358.75,358.77,3275.0
2022-08-24 15:30:00,358.8,359.15,358.78,359.12,6135.0,358.8,359.15,358.78,359.12,6135.0
2022-08-24 15:35:00,359.21,359.72,359.21,359.45,6168.0,359.21,359.72,359.21,359.45,6168.0
2022-08-24 15:40:00,359.36,359.36,358.88,358.88,9493.0,359.36,359.36,358.88,358.88,9493.0
2022-08-24 15:45:00,358.88,359.23,358.75,358.92,9394.0,358.88,359.23,358.75,358.92,9394.0
2022-08-24 15:50:00,358.88,359.23,358.75,358.75,15148.0,358.88,359.23,358.75,358.75,15148.0
2022-08-24 15:55:00,358.66,358.89,357.9,358.75,49456.0,358.66,358.89,357.9,358.75,49456.0
2022-08-25 09:30:00,360.08,362.6,359.44,359.44,12464.0,360.08,362.6,359.44,359.44,12464.0
2022-08-25 09:35:00,359.92,361.27,359.85,361.27,3284.0,359.92,361.27,359.85,361.27,3284.0
2022-08-25 09:40:00,361.37,361.52,360.44,360.47,4190.0,361.37,361.52,360.44,360.47,4190.0
2022-08-25 09:45:00,360.15,361.08,360.05,360.69,2346.0,360.15,361.08,360.05,360.69,2346.0
2022-08-25 09:50:00,360.48,360.72,359.99,360.29,6408.0,360.48,360.72,359.99,360.29,6408.0
2022-08-25 09:55:00,360.37,361.74,360.31,361.74,13869.0,360.37,361.74,360.31,361.74,13869.0
2022-08-25 10:00:00,361.72,362.0,361.04,361.25,5994.0,361.72,362.0,361.04,361.25,5994.0
2022-08-25 10:05:00,361.25,361.47,360.8,360.95,8060.0,361.25,361.47,360.8,360.95,8060.0
2022-08-25 10:10:00,360.87,361.5,360.76,361.18,5563.0,360.87,361.5,360.76,361.18,5563.0
2022-08-25 10:15:00,361.13,361.38,361.02,361.2,7206.0,361.13,361.38,361.02,361.2,7206.0
2022-08-25 10:20:00,361.18,362.01,361.18,361.89,18391.0,361.18,362.01,361.18,361.89,18391.0
2022-08-25 10:25:00,362.02,362.7,361.97,362.4,15256.0,362.02,362.7,361.97,362.4,15256.0
2022-08-25 10:30:00,362.4,363.0,362.07,362.07,3612.0,362.4,363.0,362.07,362.07,3612.0
2022-08-25 10:35:00,361.73,361.95,361.22,361.56,1900.0,361.73,361.95,361.22,361.56,1900.0
2022-08-25 10:40:00,361.46,361.55,361.21,361.3,1700.0,361.46,361.55,361.21,361.3,1700.0
2022-08-25 10:45:00,361.21,361.65,360.5,361.65,15100.0,361.21,361.65,360.5,361.65,15100.0
2022-08-25 10:50:00,361.67,361.67,360.86,360.91,1400.0,361.67,361.67,360.86,360.91,1400.0
2022-08-25 10:55:00,360.9,360.9,360.38,360.62,6600.0,360.9,360.9,360.38,360.62,6600.0
2022-08-25 11:00:00,360.71,360.83,360.18,360.41,6349.0,360.71,360.83,360.18,360.41,6349.0
2022-08-25 11:05:00,360.41,360.41,359.72,360.11,3035.0,360.41,360.41,359.72,360.11,3035.0
2022-08-25 11:10:00,360.27,360.39,359.97,359.97,1512.0,360.27,360.39,359.97,359.97,1512.0
2022-08-25 11:15:00,359.28,359.44,359.11,359.31,1200.0,359.28,359.44,359.11,359.31,1200.0
2022-08-25 11:20:00,359.11,359.71,358.7,358.7,2300.0,359.11,359.71,358.7,358.7,2300.0
2022-08-25 11:25:00,358.68,359.24,358.56,358.94,1400.0,358.68,359.24,358.56,358.94,1400.0
2022-08-25 11:30:00,359.01,359.5,359.01,359.21,1200.0,359.01,359.5,359.01,359.21,1200.0
2022-08-25 11:35:00,359.15,359.65,359.09,359.39,1900.0,359.15,359.65,359.09,359.39,1900.0
2022-08-25 11:40:00,359.26,359.64,359.26,359.41,7384.0,359.26,359.64,359.26,359.41,7384.0
2022-08-25 11:45:00,359.52,359.82,359.39,359.81,2000.0,359.52,359.82,359.39,359.81,2000.0
2022-08-25 11:50:00,359.95,359.95,359.51,359.52,900.0,359.95,359.95,359.51,359.52,900.0
2022-08-25 11:55:00,359.41,359.75,359.24,359.47,5900.0,359.41,359.75,359.24,359.47,5900.0
2022-08-25 12:00:00,359.47,359.71,358.99,359.11,3201.0,359.47,359.71,358.99,359.11,3201.0
2022-08-25 12:05:00,359.28,359.84,359.27,359.61,3250.0,359.28,359.84,359.27,359.61,3250.0
2022-08-25 12:10:00,359.53,359.69,358.98,358.98,2242.0,359.53,359.69,358.98,358.98,2242.0
2022-08-25 12:15:00,359.0,359.38,359.0,359.38,1100.0,359.0,359.38,359.0,359.38,1100.0
2022-08-25 12:20:00,359.26,359.35,359.2,359.35,1024.0,359.26,359.35,359.2,359.35,1024.0
2022-08-25 12:25:00,359.51,359.52,358.71,359.06,6425.0,359.51,359.52,358.71,359.06,6425.0
2022-08-25 12:30:00,358.87,358.91,358.52,358.88,4590.0,358.87,358.91,358.52,358.88,4590.0
2022-08-25 12:35:00,358.88,358.91,358.72,358.83,1300.0,358.88,358.91,358.72,358.83,1300.0
2022-08-25 12:40:00,358.84,358.85,358.21,358.5,4835.0,358.84,358.85,358.21,358.5,4835.0
2022-08-25 12:45:00,358.5,358.57,357.56,357.86,2900.0,358.5,358.57,357.56,357.86,2900.0
2022-08-25 12:50:00,357.91,358.59,357.91,358.35,2768.0,357.91,358.59,357.91,358.35,2768.0
2022-08-25 12:55:00,358.38,358.51,358.25,358.31,1450.0,358.38,358.51,358.25,358.31,1450.0
2022-08-25 13:00:00,358.5,359.22,358.42,359.08,4809.0,358.5,359.22,358.42,359.08,4809.0
2022-08-25 13:05:00,359.18,359.38,358.92,358.99,1500.0,359.18,359.38,358.92,358.99,1500.0
2022-08-25 13:10:00,358.96,359.09,358.76,358.91,1400.0,358.96,359.09,358.76,358.91,1400.0
2022-08-25 13:15:00,358.89,359.06,358.73,358.75,1600.0,358.89,359.06,358.73,358.75,1600.0
2022-08-25 13:20:00,358.82,358.92,358.5,358.78,2558.0,358.82,358.92,358.5,358.78,2558.0
2022-08-25 13:25:00,358.73,358.93,358.58,358.59,1534.0,358.73,358.93,358.58,358.59,1534.0
2022-08-25 13:30:00,358.68,359.01,358.5,358.96,7980.0,358.68,359.01,358.5,358.96,7980.0
2022-08-25 13:35:00,358.96,359.34,358.95,359.16,3900.0,358.96,359.34,358.95,359.16,3900.0
2022-08-25 13:40:00,359.3,359.33,359.18,359.21,1000.0,359.3,359.33,359.18,359.21,1000.0
2022-08-25 13:45:00,359.37,359.45,359.04,359.24,9073.0,359.37,359.45,359.04,359.24,9073.0
2022-08-25 13:50:00,359.19,359.31,358.74,358.97,800.0,359.19,359.31,358.74,358.97,800.0
2022-08-25 13:55:00,359.04,359.23,358.8,359.17,8217.0,359.04,359.23,358.8,359.17,8217.0
2022-08-25 14:00:00,359.23,359.49,359.2,359.31,3502.0,359.23,359.49,359.2,359.31,3502.0
2022-08-25 14:05:00,359.56,359.68,359.2,359.2,2517.0,359.56,359.68,359.2,359.2,2517.0
2022-08-25 14:10:00,359.36,359.63,359.23,359.33,1871.0,359.36,359.63,359.23,359.33,1871.0
2022-08-25 14:15:00,359.49,359.57,359.22,359.44,2620.0,359.49,359.57,359.22,359.44,2620.0
2022-08-25 14:20:00,359.55,359.98,359.54,359.98,2400.0,359.55,359.98,359.54,359.98,2400.0
2022-08-25 14:25:00,360.5,360.8,360.45,360.74,800.0,360.5,360.8,360.45,360.74,800.0
2022-08-25 14:30:00,360.91,360.91,360.49,360.54,22585.0,360.91,360.91,360.49,360.54,22585.0
2022-08-25 14:35:00,360.58,360.86,360.47,360.86,2353.0,360.58,360.86,360.47,360.86,2353.0
2022-08-25 14:40:00,360.76,360.76,360.3,360.3,1200.0,360.76,360.76,360.3,360.3,1200.0
2022-08-25 14:45:00,360.34,360.45,360.18,360.31,1700.0,360.34,360.45,360.18,360.31,1700.0
2022-08-25 14:50:00,360.12,360.12,359.94,360.11,3800.0,360.12,360.12,359.94,360.11,3800.0
2022-08-25 14:55:00,359.97,360.27,359.96,360.27,8137.0,359.97,360.27,359.96,360.27,8137.0
2022-08-25 15:00:00,360.37,360.52,360.02,360.46,8629.0,360.37,360.52,360.02,360.46,8629.0
2022-08-25 15:05:00,360.31,360.35,359.98,359.99,1400.0,360.31,360.35,359.98,359.99,1400.0
2022-08-25 15:10:00,359.97,360.27,359.97,360.09,1500.0,359.97,360.27,359.97,360.09,1500.0
2022-08-25 15:15:00,360.22,360.34,360.19,360.32,2400.0,360.22,360.34,360.19,360.32,2400.0
2022-08-25 15:20:00,360.41,360.6,360.33,360.5,2712.0,360.41,360.6,360.33,360.5,2712.0
2022-08-25 15:25:00,360.51,360.91,360.38,360.87,3841.0,360.51,360.91,360.38,360.87,3841.0
2022-08-25 15:30:00,360.94,360.95,360.58,360.68,2300.0,360.94,360.95,360.58,360.68,2300.0
2022-08-25 15:35:00,360.83,361.29,360.83,361.28,4650.0,360.83,361.29,360.83,361.28,4650.0
2022-08-25 15:40:00,361.31,362.23,361.3,362.23,4592.0,361.31,362.23,361.3,362.23,4592.0
2022-08-25 15:45:00,362.25,362.61,362.2,362.6,5312.0,362.25,362.61,362.2,362.6,5312.0
2022-08-25 15:50:00,362.63,363.1,362.15,363.02,8245.0,362.63,363.1,362.15,363.02,8245.0
2022-08-25 15:55:00,362.96,363.36,362.84,363.13,22752.0,362.96,363.36,362.84,363.13,22752.0
2022-08-26 09:30:00,362.77,363.5,360.36,361.05,11312.0,362.77,363.5,360.36,361.05,11312.0
2022-08-26 09:35:00,361.62,361.94,361.02,361.18,3616.0,361.62,361.94,361.02,361.18,3616.0
2022-08-26 09:40:00,361.07,362.0,361.06,361.23,1400.0,361.07,362.0,361.06,361.23,1400.0
2022-08-26 09:45:00,361.44,361.61,360.77,361.17,3142.0,361.44,361.61,360.77,361.17,3142.0
2022-08-26 09:50:00,360.85,361.63,360.1,361.63,2165.0,360.85,361.63,360.1,361.63,2165.0
2022-08-26 09:55:00,362.12,362.31,361.86,361.86,2288.0,362.12,362.31,361.86,361.86,2288.0
2022-08-26 10:00:00,361.77,362.23,358.46,358.46,7977.0,361.77,362.23,358.46,358.46,7977.0
2022-08-26 10:05:00,358.79,362.88,358.73,362.79,10098.0,358.79,362.88,358.73,362.79,10098.0
2022-08-26 10:10:00,362.78,363.54,362.43,362.54,10220.0,362.78,363.54,362.43,362.54,10220.0
2022-08-26 10:15:00,362.74,362.83,360.95,361.77,2271.0,362.74,362.83,360.95,361.77,2271.0
2022-08-26 10:20:00,361.61,361.61,359.3,359.6,8039.0,361.61,361.61,359.3,359.6,8039.0
2022-08-26 10:25:00,359.95,360.76,358.72,359.4,9979.0,359.95,360.76,358.72,359.4,9979.0
2022-08-26 10:30:00,359.14,359.21,357.4,358.36,11834.0,359.14,359.21,357.4,358.36,11834.0
2022-08-26 10:35:00,357.95,358.5,356.59,356.63,25104.0,357.95,358.5,356.59,356.63,25104.0
2022-08-26 10:40:00,356.68,357.94,356.67,357.94,5788.0,356.68,357.94,356.67,357.94,5788.0
2022-08-26 10:45:00,357.77,358.54,357.77,358.54,4330.0,357.77,358.54,357.77,358.54,4330.0
2022-08-26 10:50:00,358.56,358.73,358.0,358.73,2586.0,358.56,358.73,358.0,358.73,2586.0
2022-08-26 10:55:00,358.68,358.95,357.97,358.65,4895.0,358.68,358.95,357.97,358.65,4895.0
2022-08-26 11:00:00,358.43,358.52,357.34,357.47,9731.0,358.43,358.52,357.34,357.47,9731.0
2022-08-26 11:05:00,357.31,357.72,356.23,356.32,14280.0,357.31,357.72,356.23,356.32,14280.0
2022-08-26 11:10:00,356.47,357.33,355.7,357.33,10063.0,356.47,357.33,355.7,357.33,10063.0
2022-08-26 11:15:00,357.29,357.86,356.67,357.05,16814.0,357.29,357.86,356.67,357.05,16814.0
2022-08-26 11:20:00,357.03,357.57,356.1,357.57,12999.0,357.03,357.57,356.1,357.57,12999.0
2022-08-26 11:25:00,357.6,358.21,357.51,357.72,21126.0,357.6,358.21,357.51,357.72,21126.0
2022-08-26 11:30:00,357.55,357.6,356.49,356.9,2571.0,357.55,357.6,356.49,356.9,2571.0
2022-08-26 11:35:00,357.1,357.3,356.94,356.98,1275.0,357.1,357.3,356.94,356.98,1275.0
2022-08-26 11:40:00,357.3,357.3,356.53,356.89,1689.0,357.3,357.3,356.53,356.89,1689.0
2022-08-26 11:45:00,357.12,357.59,356.9,357.23,1586.0,357.12,357.59,356.9,357.23,1586.0
2022-08-26 11:50:00,357.37,357.85,357.01,357.85,1000.0,357.37,357.85,357.01,357.85,1000.0
2022-08-26 11:55:00,357.8,357.9,357.07,357.5,3300.0,357.8,357.9,357.07,357.5,3300.0
2022-08-26 12:00:00,357.44,357.46,356.46,356.82,1723.0,357.44,357.46,356.46,356.82,1723.0
2022-08-26 12:05:00,356.36,356.52,356.03,356.04,1822.0,356.36,356.52,356.03,356.04,1822.0
2022-08-26 12:10:00,355.88,356.32,355.77,356.32,1058.0,355.88,356.32,355.77,356.32,1058.0
2022-08-26 12:15:00,355.96,356.02,355.32,355.56,1714.0,355.96,356.02,355.32,355.56,1714.0
2022-08-26 12:20:00,355.42,355.42,354.89,354.93,5057.0,355.42,355.42,354.89,354.93,5057.0
2022-08-26 12:25:00,355.1,355.59,354.98,355.59,500.0,355.1,355.59,354.98,355.59,500.0
2022-08-26 12:30:00,355.73,355.73,355.21,355.22,1701.0,355.73,355.73,355.21,355.22,1701.0
2022-08-26 12:35:00,355.47,356.22,355.37,356.03,8200.0,355.47,356.22,355.37,356.03,8200.0
2022-08-26 12:40:00,356.28,357.2,356.15,357.03,5900.0,356.28,357.2,356.15,357.03,5900.0
2022-08-26 12:45:00,356.9,357.73,356.74,357.7,3693.0,356.9,357.73,356.74,357.7,3693.0
2022-08-26 12:50:00,357.71,357.71,357.39,357.45,2938.0,357.71,357.71,357.39,357.45,2938.0
2022-08-26 12:55:00,357.6,358.28,357.5,358.2,1471.0,357.6,358.28,357.5,358.2,1471.0
2022-08-26 13:00:00,357.97,358.24,357.84,357.98,1495.0,357.97,358.24,357.84,357.98,1495.0
2022-08-26 13:05:00,357.89,358.34,357.89,358.08,1108.0,357.89,358.34,357.89,358.08,1108.0
2022-08-26 13:10:00,358.02,358.03,357.23,357.31,3711.0,358.02,358.03,357.23,357.31,3711.0
2022-08-26 13:15:00,357.79,358.08,357.65,357.89,1100.0,357.79,358.08,357.65,357.89,1100.0
2022-08-26 13:20:00,358.09,358.09,357.79,358.09,1555.0,358.09,358.09,357.79,358.09,1555.0
2022-08-26 13:25:00,358.21,358.7,358.12,358.13,2200.0,358.21,358.7,358.12,358.13,2200.0
2022-08-26 13:30:00,357.97,357.97,357.68,357.73,500.0,357.97,357.97,357.68,357.73,500.0
2022-08-26 13:35:00,357.59,357.86,357.22,357.22,741.0,357.59,357.86,357.22,357.22,741.0
2022-08-26 13:40:00,356.62,356.92,356.61,356.86,609.0,356.62,356.92,356.61,356.86,609.0
2022-08-26 13:45:00,356.85,356.94,356.59,356.59,1930.0,356.85,356.94,356.59,356.59,1930.0
2022-08-26 13:50:00,356.21,356.46,355.92,356.34,1421.0,356.21,356.46,355.92,356.34,1421.0
2022-08-26 13:55:00,356.47,356.52,355.99,355.99,1359.0,356.47,356.52,355.99,355.99,1359.0
2022-08-26 14:00:00,355.99,357.27,355.98,357.19,12834.0,355.99,357.27,355.98,357.19,12834.0
2022-08-26 14:05:00,357.23,357.44,356.45,356.45,9531.0,357.23,357.44,356.45,356.45,9531.0
2022-08-26 14:10:00,356.18,356.4,356.17,356.4,320.0,356.18,356.4,356.17,356.4,320.0
2022-08-26 14:15:00,356.61,356.61,356.17,356.3,1800.0,356.61,356.61,356.17,356.3,1800.0
2022-08-26 14:20:00,356.42,356.42,356.26,356.26,400.0,356.42,356.42,356.26,356.26,400.0
2022-08-26 14:25:00,356.17,356.38,355.97,356.06,2180.0,356.17,356.38,355.97,356.06,2180.0
2022-08-26 14:30:00,356.11,356.59,356.1,356.35,9400.0,356.11,356.59,356.1,356.35,9400.0
2022-08-26 14:35:00,356.55,356.62,355.91,355.91,2072.0,356.55,356.62,355.91,355.91,2072.0
2022-08-26 14:40:00,355.97,356.12,355.84,355.98,11182.0,355.97,356.12,355.84,355.98,11182.0
2022-08-26 14:45:00,356.11,356.43,356.08,356.43,1000.0,356.11,356.43,356.08,356.43,1000.0
2022-08-26 14:50:00,356.22,356.26,355.57,355.57,2995.0,356.22,356.26,355.57,355.57,2995.0
2022-08-26 14:55:00,355.6,355.96,355.57,355.86,1245.0,355.6,355.96,355.57,355.86,1245.0
2022-08-26 15:00:00,355.98,356.35,355.98,356.02,1521.0,355.98,356.35,355.98,356.02,1521.0
2022-08-26 15:05:00,355.9,355.9,354.89,354.99,1400.0,355.9,355.9,354.89,354.99,1400.0
2022-08-26 15:10:00,354.87,354.87,354.27,354.34,3080.0,354.87,354.87,354.27,354.34,3080.0
2022-08-26 15:15:00,354.57,354.86,354.55,354.59,2600.0,354.57,354.86,354.55,354.59,2600.0
2022-08-26 15:20:00,354.56,354.62,354.06,354.19,2046.0,354.56,354.62,354.06,354.19,2046.0
2022-08-26 15:25:00,354.15,354.73,354.12,354.43,3923.0,354.15,354.73,354.12,354.43,3923.0
2022-08-26 15:30:00,354.35,354.4,354.07,354.1,4416.0,354.35,354.4,354.07,354.1,4416.0
2022-08-26 15:35:00,354.22,354.25,353.24,353.41,15134.0,354.22,354.25,353.24,353.41,15134.0
2022-08-26 15:40:00,353.57,353.69,352.95,352.97,13336.0,353.57,353.69,352.95,352.97,13336.0
2022-08-26 15:45:00,353.04,353.88,353.02,353.78,27142.0,353.04,353.88,353.02,353.78,27142.0
2022-08-26 15:50:00,353.66,354.08,353.2,353.59,44504.0,353.66,354.08,353.2,353.59,44504.0
2022-08-26 15:55:00,353.48,355.02,353.46,355.01,118983.0,353.48,355.02,353.46,355.01,118983.0
2022-08-29 09:30:00,350.54,352.24,349.54,351.52,14155.0,350.54,352.24,349.54,351.52,14155.0
2022-08-29 09:35:00,351.74,353.7,351.19,352.21,15385.0,351.74,353.7,351.19,352.21,15385.0
2022-08-29 09:40:00,352.45,354.49,352.38,353.3,12818.0,352.45,354.49,352.38,353.3,12818.0
2022-08-29 09:45:00,353.3,354.2,353.09,353.67,18355.0,353.3,354.2,353.09,353.67,18355.0
2022-08-29 09:50:00,353.83,354.2,352.92,353.2,21532.0,353.83,354.2,352.92,353.2,21532.0
2022-08-29 09:55:00,353.17,353.51,351.56,351.59,5569.0,353.17,353.51,351.56,351.59,5569.0
2022-08-29 10:00:00,351.66,351.66,350.37,350.44,5814.0,351.66,351.66,350.37,350.44,5814.0
2022-08-29 10:05:00,350.34,351.63,350.34,351.44,14566.0,350.34,351.63,350.34,351.44,14566.0
2022-08-29 10:10:00,351.59,352.49,351.58,352.03,17122.0,351.59,352.49,351.58,352.03,17122.0
2022-08-29 10:15:00,352.12,353.7,352.12,353.57,16180.0,352.12,353.7,352.12,353.57,16180.0
2022-08-29 10:20:00,353.57,353.86,353.42,353.57,4800.0,353.57,353.86,353.42,353.57,4800.0
2022-08-29 10:25:00,354.0,354.07,353.26,353.37,11279.0,354.0,354.07,353.26,353.37,11279.0
2022-08-29 10:30:00,353.37,353.51,351.17,351.17,12335.0,353.37,353.51,351.17,351.17,12335.0
2022-08-29 10:35:00,351.04,351.06,350.39,350.59,3264.0,351.04,351.06,350.39,350.59,3264.0
2022-08-29 10:40:00,350.45,350.98,349.87,350.34,3550.0,350.45,350.98,349.87,350.34,3550.0
2022-08-29 10:45:00,350.07,350.39,349.64,349.91,5065.0,350.07,350.39,349.64,349.91,5065.0
2022-08-29 10:50:00,349.87,350.06,348.89,349.24,11423.0,349.87,350.06,348.89,349.24,11423.0
2022-08-29 10:55:00,349.27,349.49,348.95,349.37,10528.0,349.27,349.49,348.95,349.37,10528.0
2022-08-29 11:00:00,349.2,350.3,349.2,350.17,6633.0,349.2,350.3,349.2,350.17,6633.0
2022-08-29 11:05:00,350.19,350.41,349.33,349.83,13114.0,350.19,350.41,349.33,349.83,13114.0
2022-08-29 11:10:00,349.97,350.07,348.9,349.33,7761.0,349.97,350.07,348.9,349.33,7761.0
2022-08-29 11:15:00,349.31,349.56,348.66,348.77,1764.0,349.31,349.56,348.66,348.77,1764.0
2022-08-29 11:20:00,348.81,349.32,348.8,349.03,3700.0,348.81,349.32,348.8,349.03,3700.0
2022-08-29 11:25:00,348.97,349.09,348.45,348.69,5319.0,348.97,349.09,348.45,348.69,5319.0
2022-08-29 11:30:00,348.73,349.14,348.1,349.13,4031.0,348.73,349.14,348.1,349.13,4031.0
2022-08-29 11:35:00,348.79,349.41,348.45,348.45,2704.0,348.79,349.41,348.45,348.45,2704.0
2022-08-29 11:40:00,348.42,348.42,347.44,347.44,10841.0,348.42,348.42,347.44,347.44,10841.0
2022-08-29 11:45:00,347.72,348.63,347.55,348.63,6584.0,347.72,348.63,347.55,348.63,6584.0
2022-08-29 11:50:00,348.59,348.96,348.4,348.4,9500.0,348.59,348.96,348.4,348.4,9500.0
2022-08-29 11:55:00,348.53,348.83,348.53,348.74,2202.0,348.53,348.83,348.53,348.74,2202.0
2022-08-29 12:00:00,348.81,349.41,348.67,349.41,1700.0,348.81,349.41,348.67,349.41,1700.0
2022-08-29 12:05:00,349.63,349.92,349.37,349.46,1700.0,349.63,349.92,349.37,349.46,1700.0
2022-08-29 12:10:00,349.82,349.97,349.48,349.59,900.0,349.82,349.97,349.48,349.59,900.0
2022-08-29 12:15:00,349.66,350.4,349.66,350.38,2057.0,349.66,350.4,349.66,350.38,2057.0
2022-08-29 12:20:00,350.21,350.29,349.79,350.0,1510.0,350.21,350.29,349.79,350.0,1510.0
2022-08-29 12:25:00,349.93,350.03,349.67,349.98,2749.0,349.93,350.03,349.67,349.98,2749.0
2022-08-29 12:30:00,349.71,349.76,349.32,349.34,1465.0,349.71,349.76,349.32,349.34,1465.0
2022-08-29 12:35:00,348.95,349.49,348.91,349.49,3033.0,348.95,349.49,348.91,349.49,3033.0
2022-08-29 12:40:00,349.48,350.12,349.48,350.12,4850.0,349.48,350.12,349.48,350.12,4850.0
2022-08-29 12:45:00,350.13,351.61,350.13,351.26,2511.0,350.13,351.61,350.13,351.26,2511.0
2022-08-29 12:50:00,351.44,352.03,351.44,351.69,2960.0,351.44,352.03,351.44,351.69,2960.0
2022-08-29 12:55:00,351.73,351.73,350.82,351.2,2000.0,351.73,351.73,350.82,351.2,2000.0
2022-08-29 13:00:00,351.06,351.76,351.06,351.2,2701.0,351.06,351.76,351.06,351.2,2701.0
2022-08-29 13:05:00,351.33,351.66,351.31,351.62,5787.0,351.33,351.66,351.31,351.62,5787.0
2022-08-29 13:10:00,351.57,351.72,351.16,351.37,3469.0,351.57,351.72,351.16,351.37,3469.0
2022-08-29 13:15:00,351.44,351.55,350.6,350.92,6761.0,351.44,351.55,350.6,350.92,6761.0
2022-08-29 13:20:00,351.03,351.41,351.02,351.13,3850.0,351.03,351.41,351.02,351.13,3850.0
2022-08-29 13:25:00,351.11,351.43,351.1,351.37,3891.0,351.11,351.43,351.1,351.37,3891.0
2022-08-29 13:30:00,351.4,352.02,351.27,352.01,2300.0,351.4,352.02,351.27,352.01,2300.0
2022-08-29 13:35:00,352.05,352.12,351.45,351.45,4906.0,352.05,352.12,351.45,351.45,4906.0
2022-08-29 13:40:00,351.36,352.26,351.35,352.25,927.0,351.36,352.26,351.35,352.25,927.0
2022-08-29 13:45:00,352.25,352.26,351.07,351.07,10607.0,352.25,352.26,351.07,351.07,10607.0
2022-08-29 13:50:00,351.34,351.44,351.17,351.39,1749.0,351.34,351.44,351.17,351.39,1749.0
2022-08-29 13:55:00,351.22,351.26,351.08,351.11,1495.0,351.22,351.26,351.08,351.11,1495.0
2022-08-29 14:00:00,351.02,351.02,350.48,350.48,2595.0,351.02,351.02,350.48,350.48,2595.0
2022-08-29 14:05:00,350.4,350.79,350.31,350.37,2200.0,350.4,350.79,350.31,350.37,2200.0
2022-08-29 14:10:00,350.23,350.47,349.94,349.94,1700.0,350.23,350.47,349.94,349.94,1700.0
2022-08-29 14:15:00,349.92,349.92,349.6,349.6,2100.0,349.92,349.92,349.6,349.6,2100.0
2022-08-29 14:20:00,349.55,349.55,349.39,349.53,3436.0,349.55,349.55,349.39,349.53,3436.0
2022-08-29 14:25:00,349.53,349.87,349.4,349.44,4990.0,349.53,349.87,349.4,349.44,4990.0
2022-08-29 14:30:00,349.46,350.12,349.46,350.09,3055.0,349.46,350.12,349.46,350.09,3055.0
2022-08-29 14:35:00,350.16,350.25,349.92,349.99,2449.0,350.16,350.25,349.92,349.99,2449.0
2022-08-29 14:40:00,350.08,350.19,349.86,350.01,2253.0,350.08,350.19,349.86,350.01,2253.0
2022-08-29 14:45:00,349.65,349.96,349.65,349.71,2000.0,349.65,349.96,349.65,349.71,2000.0
2022-08-29 14:50:00,349.58,349.8,349.32,349.34,2457.0,349.58,349.8,349.32,349.34,2457.0
2022-08-29 14:55:00,349.3,349.82,348.75,349.71,6031.0,349.3,349.82,348.75,349.71,6031.0
2022-08-29 15:00:00,349.81,351.14,349.8,350.94,9454.0,349.81,351.14,349.8,350.94,9454.0
2022-08-29 15:05:00,350.68,350.68,349.98,350.18,2381.0,350.68,350.68,349.98,350.18,2381.0
2022-08-29 15:10:00,350.27,350.75,350.04,350.67,2963.0,350.27,350.75,350.04,350.67,2963.0
2022-08-29 15:15:00,350.54,350.96,350.4,350.4,4059.0,350.54,350.96,350.4,350.4,4059.0
2022-08-29 15:20:00,350.33,350.4,350.09,350.22,2015.0,350.33,350.4,350.09,350.22,2015.0
2022-08-29 15:25:00,350.12,350.12,349.73,349.73,3218.0,350.12,350.12,349.73,349.73,3218.0
2022-08-29 15:30:00,349.63,349.7,349.27,349.57,5254.0,349.63,349.7,349.27,349.57,5254.0
2022-08-29 15:35:00,349.5,349.94,349.48,349.76,6260.0,349.5,349.94,349.48,349.76,6260.0
2022-08-29 15:40:00,349.68,350.07,349.39,349.99,7998.0,349.68,350.07,349.39,349.99,7998.0
2022-08-29 15:45:00,349.89,349.89,348.92,349.19,12344.0,349.89,349.89,348.92,349.19,12344.0
2022-08-29 15:50:00,349.0,349.08,347.71,347.8,28511.0,349.0,349.08,347.71,347.8,28511.0
2022-08-29 15:55:00,347.66,348.22,347.34,347.62,60820.0,347.66,348.22,347.34,347.62,60820.0
2022-08-30 09:30:00,350.53,351.19,349.38,351.12,21585.0,350.53,351.19,349.38,351.12,21585.0
2022-08-30 09:35:00,350.86,351.39,349.21,350.56,18392.0,350.86,351.39,349.21,350.56,18392.0
2022-08-30 09:40:00,350.66,350.83,349.77,349.98,10410.0,350.66,350.83,349.77,349.98,10410.0
2022-08-30 09:45:00,350.23,351.21,349.32,351.09,15535.0,350.23,351.21,349.32,351.09,15535.0
2022-08-30 09:50:00,351.36,351.36,350.24,350.77,12678.0,351.36,351.36,350.24,350.77,12678.0
2022-08-30 09:55:00,350.65,351.16,350.0,350.3,24630.0,350.65,351.16,350.0,350.3,24630.0
2022-08-30 10:00:00,350.34,350.5,349.31,349.31,16752.0,350.34,350.5,349.31,349.31,16752.0
2022-08-30 10:05:00,348.19,348.46,347.5,347.99,3288.0,348.19,348.46,347.5,347.99,3288.0
2022-08-30 10:10:00,347.72,347.88,347.32,347.83,2667.0,347.72,347.88,347.32,347.83,2667.0
2022-08-30 10:15:00,347.28,347.28,346.53,346.55,2100.0,347.28,347.28,346.53,346.55,2100.0
2022-08-30 10:20:00,346.8,346.8,345.13,345.4,4971.0,346.8,346.8,345.13,345.4,4971.0
2022-08-30 10:25:00,345.28,346.69,345.28,346.03,21690.0,345.28,346.69,345.28,346.03,21690.0
2022-08-30 10:30:00,346.0,346.55,343.98,343.99,18904.0,346.0,346.55,343.98,343.99,18904.0
2022-08-30 10:35:00,343.95,343.95,343.43,343.55,1648.0,343.95,343.95,343.43,343.55,1648.0
2022-08-30 10:40:00,343.55,343.93,342.54,342.54,7284.0,343.55,343.93,342.54,342.54,7284.0
2022-08-30 10:45:00,342.56,342.69,341.62,342.07,11953.0,342.56,342.69,341.62,342.07,11953.0
2022-08-30 10:50:00,342.15,344.01,342.14,343.7,13103.0,342.15,344.01,342.14,343.7,13103.0
2022-08-30 10:55:00,344.01,344.69,344.01,344.69,4970.0,344.01,344.69,344.01,344.69,4970.0
2022-08-30 11:00:00,344.77,345.11,343.81,343.91,2973.0,344.77,345.11,343.81,343.91,2973.0
2022-08-30 11:05:00,343.76,344.38,343.61,343.96,4344.0,343.76,344.38,343.61,343.96,4344.0
2022-08-30 11:10:00,343.75,344.14,342.98,343.98,5977.0,343.75,344.14,342.98,343.98,5977.0
2022-08-30 11:15:00,343.88,345.56,343.52,345.56,13368.0,343.88,345.56,343.52,345.56,13368.0
2022-08-30 11:20:00,345.62,345.68,344.2,344.27,4945.0,345.62,345.68,344.2,344.27,4945.0
2022-08-30 11:25:00,344.21,344.58,343.87,344.41,2080.0,344.21,344.58,343.87,344.41,2080.0
2022-08-30 11:30:00,344.07,344.48,343.7,344.27,3100.0,344.07,344.48,343.7,344.27,3100.0
2022-08-30 11:35:00,344.47,344.87,343.16,343.17,1908.0,344.47,344.87,343.16,343.17,1908.0
2022-08-30 11:40:00,343.43,343.76,342.92,343.35,2697.0,343.43,343.76,342.92,343.35,2697.0
2022-08-30 11:45:00,343.23,343.62,342.81,343.01,1000.0,343.23,343.62,342.81,343.01,1000.0
2022-08-30 11:50:00,342.97,344.9,342.9,344.71,11409.0,342.97,344.9,342.9,344.71,11409.0
2022-08-30 11:55:00,344.57,344.86,343.81,343.81,9172.0,344.57,344.86,343.81,343.81,9172.0
2022-08-30 12:00:00,343.91,344.22,343.63,343.99,3254.0,343.91,344.22,343.63,343.99,3254.0
2022-08-30 12:05:00,344.1,344.85,344.09,344.2,2900.0,344.1,344.85,344.09,344.2,2900.0
2022-08-30 12:10:00,343.97,344.32,343.96,344.22,2600.0,343.97,344.32,343.96,344.22,2600.0
2022-08-30 12:15:00,344.19,344.92,343.58,343.59,6167.0,344.19,344.92,343.58,343.59,6167.0
2022-08-30 12:20:00,344.01,344.03,343.65,343.65,1800.0,344.01,344.03,343.65,343.65,1800.0
2022-08-30 12:25:00,343.55,343.72,343.38,343.72,2770.0,343.55,343.72,343.38,343.72,2770.0
2022-08-30 12:30:00,343.35,344.06,343.31,343.71,12293.0,343.35,344.06,343.31,343.71,12293.0
2022-08-30 12:35:00,343.67,344.0,343.56,343.56,2908.0,343.67,344.0,343.56,343.56,2908.0
2022-08-30 12:40:00,344.04,344.04,343.67,343.67,800.0,344.04,344.04,343.67,343.67,800.0
2022-08-30 12:45:00,343.62,343.64,343.43,343.58,2400.0,343.62,343.64,343.43,343.58,2400.0
2022-08-30 12:50:00,343.71,343.84,343.71,343.72,700.0,343.71,343.84,343.71,343.72,700.0
2022-08-30 12:55:00,343.77,344.0,343.77,343.77,1750.0,343.77,344.0,343.77,343.77,1750.0
2022-08-30 13:00:00,343.68,343.78,343.47,343.64,2174.0,343.68,343.78,343.47,343.64,2174.0
2022-08-30 13:05:00,343.23,343.77,343.0,343.12,2377.0,343.23,343.77,343.0,343.12,2377.0
2022-08-30 13:10:00,342.88,342.96,342.5,342.51,1500.0,342.88,342.96,342.5,342.51,1500.0
2022-08-30 13:15:00,342.6,342.89,342.5,342.5,1200.0,342.6,342.89,342.5,342.5,1200.0
2022-08-30 13:20:00,342.53,342.95,342.45,342.84,14369.0,342.53,342.95,342.45,342.84,14369.0
2022-08-30 13:25:00,342.77,343.02,342.29,343.02,3525.0,342.77,343.02,342.29,343.02,3525.0
2022-08-30 13:30:00,343.01,343.17,342.82,343.15,1500.0,343.01,343.17,342.82,343.15,1500.0
2022-08-30 13:35:00,343.16,343.39,343.04,343.39,1150.0,343.16,343.39,343.04,343.39,1150.0
2022-08-30 13:40:00,343.55,343.55,342.73,342.89,1511.0,343.55,343.55,342.73,342.89,1511.0
2022-08-30 13:45:00,342.47,343.69,342.33,343.5,2889.0,342.47,343.69,342.33,343.5,2889.0
2022-08-30 13:50:00,343.46,344.23,343.46,343.93,3480.0,343.46,344.23,343.46,343.93,3480.0
2022-08-30 13:55:00,343.92,344.03,343.8,343.87,800.0,343.92,344.03,343.8,343.87,800.0
2022-08-30 14:00:00,343.75,344.58,343.57,344.58,8227.0,343.75,344.58,343.57,344.58,8227.0
2022-08-30 14:05:00,344.34,344.7,344.33,344.43,6501.0,344.34,344.7,344.33,344.43,6501.0
2022-08-30 14:10:00,344.45,344.51,344.16,344.32,1200.0,344.45,344.51,344.16,344.32,1200.0
2022-08-30 14:15:00,344.29,344.48,343.98,344.38,2601.0,344.29,344.48,343.98,344.38,2601.0
2022-08-30 14:20:00,344.3,344.3,344.0,344.07,1400.0,344.3,344.3,344.0,344.07,1400.0
2022-08-30 14:25:00,343.85,343.85,343.4,343.5,700.0,343.85,343.85,343.4,343.5,700.0
2022-08-30 14:30:00,343.57,344.38,343.57,344.38,2519.0,343.57,344.38,343.57,344.38,2519.0
2022-08-30 14:35:00,344.45,344.48,344.0,344.35,4518.0,344.45,344.48,344.0,344.35,4518.0
2022-08-30 14:40:00,344.54,344.57,343.95,343.98,3000.0,344.54,344.57,343.95,343.98,3000.0
2022-08-30 14:45:00,343.98,344.33,343.96,344.31,3426.0,343.98,344.33,343.96,344.31,3426.0
2022-08-30 14:50:00,344.38,344.54,344.26,344.47,2300.0,344.38,344.54,344.26,344.47,2300.0
2022-08-30 14:55:00,344.32,344.94,344.06,344.66,1400.0,344.32,344.94,344.06,344.66,1400.0
2022-08-30 15:00:00,344.53,345.43,344.51,345.41,1734.0,344.53,345.43,344.51,345.41,1734.0
2022-08-30 15:05:00,345.21,345.71,344.95,345.63,2300.0,345.21,345.71,344.95,345.63,2300.0
2022-08-30 15:10:00,346.0,346.55,345.95,345.98,5534.0,346.0,346.55,345.95,345.98,5534.0
2022-08-30 15:15:00,346.13,346.35,345.6,345.94,5760.0,346.13,346.35,345.6,345.94,5760.0
2022-08-30 15:20:00,345.81,346.0,345.56,345.83,1600.0,345.81,346.0,345.56,345.83,1600.0
2022-08-30 15:25:00,345.75,345.99,345.57,345.65,3015.0,345.75,345.99,345.57,345.65,3015.0
2022-08-30 15:30:00,345.69,345.71,344.83,345.25,5756.0,345.69,345.71,344.83,345.25,5756.0
2022-08-30 15:35:00,345.24,345.91,345.24,345.9,4744.0,345.24,345.91,345.24,345.9,4744.0
2022-08-30 15:40:00,346.02,346.57,346.01,346.15,7701.0,346.02,346.57,346.01,346.15,7701.0
2022-08-30 15:45:00,346.22,346.22,344.99,345.0,7073.0,346.22,346.22,344.99,345.0,7073.0
2022-08-30 15:50:00,345.12,345.64,344.76,345.0,22069.0,345.12,345.64,344.76,345.0,22069.0
2022-08-30 15:55:00,344.87,346.12,344.73,346.12,66785.0,344.87,346.12,344.73,346.12,66785.0
2022-08-31 09:30:00,348.96,350.85,348.26,349.13,17126.0,348.96,350.85,348.26,349.13,17126.0
2022-08-31 09:35:00,349.3,350.52,348.74,350.5,17915.0,349.3,350.52,348.74,350.5,17915.0
2022-08-31 09:40:00,350.4,351.64,350.19,351.64,12195.0,350.4,351.64,350.19,351.64,12195.0
2022-08-31 09:45:00,351.62,353.3,351.5,352.07,9399.0,351.62,353.3,351.5,352.07,9399.0
2022-08-31 09:50:00,351.92,352.18,351.55,352.0,7737.0,351.92,352.18,351.55,352.0,7737.0
2022-08-31 09:55:00,351.8,352.23,351.08,351.29,7932.0,351.8,352.23,351.08,351.29,7932.0
2022-08-31 10:00:00,351.3,351.64,350.14,351.37,105292.0,351.3,351.64,350.14,351.37,105292.0
2022-08-31 10:05:00,351.14,352.28,351.14,351.3,17478.0,351.14,352.28,351.14,351.3,17478.0
2022-08-31 10:10:00,351.31,351.54,350.1,350.41,17923.0,351.31,351.54,350.1,350.41,17923.0
2022-08-31 10:15:00,349.89,349.89,348.1,348.51,4378.0,349.89,349.89,348.1,348.51,4378.0
2022-08-31 10:20:00,348.6,350.23,348.24,349.4,20843.0,348.6,350.23,348.24,349.4,20843.0
2022-08-31 10:25:00,349.4,349.5,348.48,348.64,4400.0,349.4,349.5,348.48,348.64,4400.0
2022-08-31 10:30:00,348.45,348.74,347.76,348.11,2100.0,348.45,348.74,347.76,348.11,2100.0
2022-08-31 10:35:00,348.42,348.81,347.02,347.02,1600.0,348.42,348.81,347.02,347.02,1600.0
2022-08-31 10:40:00,347.48,348.14,347.24,347.94,2015.0,347.48,348.14,347.24,347.94,2015.0
2022-08-31 10:45:00,348.21,348.72,347.65,348.72,11759.0,348.21,348.72,347.65,348.72,11759.0
2022-08-31 10:50:00,348.72,348.83,347.91,348.3,18389.0,348.72,348.83,347.91,348.3,18389.0
2022-08-31 10:55:00,348.21,348.36,347.67,347.77,10177.0,348.21,348.36,347.67,347.77,10177.0
2022-08-31 11:00:00,347.73,347.86,346.21,346.51,5698.0,347.73,347.86,346.21,346.51,5698.0
2022-08-31 11:05:00,346.38,346.38,345.29,346.01,2155.0,346.38,346.38,345.29,346.01,2155.0
2022-08-31 11:10:00,346.21,346.21,345.4,345.46,1000.0,346.21,346.21,345.4,345.46,1000.0
2022-08-31 11:15:00,345.53,345.53,344.88,345.23,1500.0,345.53,345.53,344.88,345.23,1500.0
2022-08-31 11:20:00,345.36,345.78,345.1,345.19,2210.0,345.36,345.78,345.1,345.19,2210.0
2022-08-31 11:25:00,345.75,345.75,345.06,345.06,413.0,345.75,345.75,345.06,345.06,413.0
2022-08-31 11:30:00,345.16,346.2,345.01,346.19,4943.0,345.16,346.2,345.01,346.19,4943.0
2022-08-31 11:35:00,346.05,347.4,346.05,346.89,13481.0,346.05,347.4,346.05,346.89,13481.0
2022-08-31 11:40:00,346.81,347.65,346.71,347.62,8319.0,346.81,347.65,346.71,347.62,8319.0
2022-08-31 11:45:00,347.66,347.72,346.64,346.68,6926.0,347.66,347.72,346.64,346.68,6926.0
2022-08-31 11:50:00,346.93,347.25,346.88,347.09,1455.0,346.93,347.25,346.88,347.09,1455.0
2022-08-31 11:55:00,347.4,347.68,347.4,347.57,1503.0,347.4,347.68,347.4,347.57,1503.0
2022-08-31 12:00:00,347.7,347.82,347.07,347.16,2399.0,347.7,347.82,347.07,347.16,2399.0
2022-08-31 12:05:00,347.11,347.51,346.94,346.94,4200.0,347.11,347.51,346.94,346.94,4200.0
2022-08-31 12:10:00,346.73,347.08,346.73,347.08,500.0,346.73,347.08,346.73,347.08,500.0
2022-08-31 12:15:00,346.79,347.4,346.71,346.71,1815.0,346.79,347.4,346.71,346.71,1815.0
2022-08-31 12:20:00,346.8,346.8,346.73,346.73,200.0,346.8,346.8,346.73,346.73,200.0
2022-08-31 12:25:00,346.42,346.94,346.42,346.94,1800.0,346.42,346.94,346.42,346.94,1800.0
2022-08-31 12:30:00,347.0,347.59,346.95,347.28,5887.0,347.0,347.59,346.95,347.28,5887.0
2022-08-31 12:35:00,347.45,347.47,347.07,347.27,3802.0,347.45,347.47,347.07,347.27,3802.0
2022-08-31 12:40:00,347.21,347.21,346.54,346.91,4123.0,347.21,347.21,346.54,346.91,4123.0
2022-08-31 12:45:00,346.76,347.19,346.76,347.19,2206.0,346.76,347.19,346.76,347.19,2206.0
2022-08-31 12:50:00,347.28,347.28,346.69,346.7,4110.0,347.28,347.28,346.69,346.7,4110.0
2022-08-31 12:55:00,346.58,346.73,345.9,346.32,1900.0,346.58,346.73,345.9,346.32,1900.0
2022-08-31 13:00:00,346.25,346.25,345.96,346.05,900.0,346.25,346.25,345.96,346.05,900.0
2022-08-31 13:05:00,345.79,346.07,345.78,345.94,1000.0,345.79,346.07,345.78,345.94,1000.0
2022-08-31 13:10:00,346.0,346.45,346.0,346.38,1400.0,346.0,346.45,346.0,346.38,1400.0
2022-08-31 13:15:00,346.3,346.48,345.48,345.54,8519.0,346.3,346.48,345.48,345.54,8519.0
2022-08-31 13:20:00,345.58,345.59,345.19,345.33,2399.0,345.58,345.59,345.19,345.33,2399.0
2022-08-31 13:25:00,345.19,345.69,345.06,345.56,1512.0,345.19,345.69,345.06,345.56,1512.0
2022-08-31 13:30:00,345.58,345.69,345.2,345.21,2369.0,345.58,345.69,345.2,345.21,2369.0
2022-08-31 13:35:00,345.28,345.45,344.76,345.0,6362.0,345.28,345.45,344.76,345.0,6362.0
2022-08-31 13:40:00,344.9,344.9,344.43,344.55,1100.0,344.9,344.9,344.43,344.55,1100.0
2022-08-31 13:45:00,344.83,344.93,344.75,344.75,1050.0,344.83,344.93,344.75,344.75,1050.0
2022-08-31 13:50:00,344.49,345.0,344.49,344.95,3620.0,344.49,345.0,344.49,344.95,3620.0
2022-08-31 13:55:00,345.04,345.08,344.77,345.07,1050.0,345.04,345.08,344.77,345.07,1050.0
2022-08-31 14:00:00,345.03,345.48,345.0,345.4,2939.0,345.03,345.48,345.0,345.4,2939.0
2022-08-31 14:05:00,345.51,346.02,345.34,346.01,7592.0,345.51,346.02,345.34,346.01,7592.0
2022-08-31 14:10:00,345.75,345.77,345.23,345.76,2734.0,345.75,345.77,345.23,345.76,2734.0
2022-08-31 14:15:00,345.95,346.0,345.64,345.66,2598.0,345.95,346.0,345.64,345.66,2598.0
2022-08-31 14:20:00,345.8,345.96,345.67,345.96,1910.0,345.8,345.96,345.67,345.96,1910.0
2022-08-31 14:25:00,346.08,346.4,346.08,346.22,1700.0,346.08,346.4,346.08,346.22,1700.0
2022-08-31 14:30:00,345.95,346.28,345.26,345.56,5000.0,345.95,346.28,345.26,345.56,5000.0
2022-08-31 14:35:00,345.41,345.66,345.28,345.28,3118.0,345.41,345.66,345.28,345.28,3118.0
2022-08-31 14:40:00,345.26,345.54,344.97,345.3,10106.0,345.26,345.54,344.97,345.3,10106.0
2022-08-31 14:45:00,345.21,345.32,344.91,345.24,1600.0,345.21,345.32,344.91,345.24,1600.0
2022-08-31 14:50:00,345.0,345.51,344.9,345.5,1000.0,345.0,345.51,344.9,345.5,1000.0
2022-08-31 14:55:00,345.34,345.36,345.08,345.36,2490.0,345.34,345.36,345.08,345.36,2490.0
2022-08-31 15:00:00,345.18,345.83,345.14,345.83,1556.0,345.18,345.83,345.14,345.83,1556.0
2022-08-31 15:05:00,345.94,346.69,345.79,346.35,2131.0,345.94,346.69,345.79,346.35,2131.0
2022-08-31 15:10:00,346.32,347.39,346.17,347.39,4977.0,346.32,347.39,346.17,347.39,4977.0
2022-08-31 15:15:00,347.39,348.06,347.39,347.67,6529.0,347.39,348.06,347.39,347.67,6529.0
2022-08-31 15:20:00,347.56,347.58,346.5,346.72,5435.0,347.56,347.58,346.5,346.72,5435.0
2022-08-31 15:25:00,346.71,346.88,346.44,346.88,4644.0,346.71,346.88,346.44,346.88,4644.0
2022-08-31 15:30:00,346.82,347.47,346.74,347.02,14500.0,346.82,347.47,346.74,347.02,14500.0
2022-08-31 15:35:00,346.95,347.14,346.66,347.08,8000.0,346.95,347.14,346.66,347.08,8000.0
2022-08-31 15:40:00,347.15,347.76,346.76,347.76,5151.0,347.15,347.76,346.76,347.76,5151.0
2022-08-31 15:45:00,348.03,348.08,347.37,347.61,10974.0,348.03,348.08,347.37,347.61,10974.0
2022-08-31 15:50:00,347.72,348.12,346.64,347.57,46804.0,347.72,348.12,346.64,347.57,46804.0
2022-08-31 15:55:00,347.47,347.47,345.8,346.02,56582.0,347.47,347.47,345.8,346.02,56582.0
2022-09-01 09:30:00,341.4,342.53,335.71,335.79,37205.0,341.4,342.53,335.71,335.79,37205.0
2022-09-01 09:35:00,336.0,338.02,335.99,336.28,14976.0,336.0,338.02,335.99,336.28,14976.0
2022-09-01 09:40:00,335.84,339.32,335.51,338.77,13896.0,335.84,339.32,335.51,338.77,13896.0
2022-09-01 09:45:00,338.53,338.53,336.49,336.58,24928.0,338.53,338.53,336.49,336.58,24928.0
2022-09-01 09:50:00,336.13,337.32,336.12,337.17,6935.0,336.13,337.32,336.12,337.17,6935.0
2022-09-01 09:55:00,336.96,337.65,336.26,337.45,5000.0,336.96,337.65,336.26,337.45,5000.0
2022-09-01 10:00:00,337.06,337.55,335.01,335.01,13688.0,337.06,337.55,335.01,335.01,13688.0
2022-09-01 10:05:00,335.0,336.13,334.55,335.94,19873.0,335.0,336.13,334.55,335.94,19873.0
2022-09-01 10:10:00,335.37,335.89,335.04,335.12,3100.0,335.37,335.89,335.04,335.12,3100.0
2022-09-01 10:15:00,334.54,334.78,333.46,333.87,8252.0,334.54,334.78,333.46,333.87,8252.0
2022-09-01 10:20:00,334.16,335.66,334.15,335.66,4618.0,334.16,335.66,334.15,335.66,4618.0
2022-09-01 10:25:00,335.71,335.92,335.23,335.92,2801.0,335.71,335.92,335.23,335.92,2801.0
2022-09-01 10:30:00,335.6,335.63,334.33,334.62,5983.0,335.6,335.63,334.33,334.62,5983.0
2022-09-01 10:35:00,334.6,334.65,332.6,332.67,6594.0,334.6,334.65,332.6,332.67,6594.0
2022-09-01 10:40:00,332.44,333.0,332.28,332.28,8700.0,332.44,333.0,332.28,332.28,8700.0
2022-09-01 10:45:00,332.28,332.65,332.27,332.44,4941.0,332.28,332.65,332.27,332.44,4941.0
2022-09-01 10:50:00,332.55,332.89,331.83,331.95,5831.0,332.55,332.89,331.83,331.95,5831.0
2022-09-01 10:55:00,331.82,332.2,331.28,331.3,4567.0,331.82,332.2,331.28,331.3,4567.0
2022-09-01 11:00:00,331.2,331.73,331.14,331.2,6440.0,331.2,331.73,331.14,331.2,6440.0
2022-09-01 11:05:00,331.32,332.47,331.32,331.67,8230.0,331.32,332.47,331.32,331.67,8230.0
2022-09-01 11:10:00,331.85,332.2,331.45,331.71,8299.0,331.85,332.2,331.45,331.71,8299.0
2022-09-01 11:15:00,331.69,331.78,330.51,330.9,15405.0,331.69,331.78,330.51,330.9,15405.0
2022-09-01 11:20:00,330.97,330.97,330.51,330.59,2300.0,330.97,330.97,330.51,330.59,2300.0
2022-09-01 11:25:00,330.86,330.86,329.74,329.81,12856.0,330.86,330.86,329.74,329.81,12856.0
2022-09-01 11:30:00,329.93,330.98,329.48,330.83,15098.0,329.93,330.98,329.48,330.83,15098.0
2022-09-01 11:35:00,330.99,332.24,330.97,331.31,4147.0,330.99,332.24,330.97,331.31,4147.0
2022-09-01 11:40:00,331.43,331.43,329.93,330.2,3980.0,331.43,331.43,329.93,330.2,3980.0
2022-09-01 11:45:00,330.32,330.32,329.44,329.44,3800.0,330.32,330.32,329.44,329.44,3800.0
2022-09-01 11:50:00,329.62,329.89,329.19,329.3,4338.0,329.62,329.89,329.19,329.3,4338.0
2022-09-01 11:55:00,329.42,329.68,329.04,329.68,11201.0,329.42,329.68,329.04,329.68,11201.0
2022-09-01 12:00:00,329.88,329.98,329.1,329.45,12442.0,329.88,329.98,329.1,329.45,12442.0
2022-09-01 12:05:00,329.42,329.78,328.76,329.49,6800.0,329.42,329.78,328.76,329.49,6800.0
2022-09-01 12:10:00,329.56,329.57,328.6,328.89,8172.0,329.56,329.57,328.6,328.89,8172.0
2022-09-01 12:15:00,328.89,329.08,328.26,328.31,12147.0,328.89,329.08,328.26,328.31,12147.0
2022-09-01 12:20:00,328.12,328.93,327.73,328.58,11276.0,328.12,328.93,327.73,328.58,11276.0
2022-09-01 12:25:00,328.56,328.66,328.27,328.43,10347.0,328.56,328.66,328.27,328.43,10347.0
2022-09-01 12:30:00,328.31,328.43,327.69,327.89,7220.0,328.31,328.43,327.69,327.89,7220.0
2022-09-01 12:35:00,327.86,327.86,326.96,326.97,12124.0,327.86,327.86,326.96,326.97,12124.0
2022-09-01 12:40:00,327.13,327.16,326.22,326.72,15127.0,327.13,327.16,326.22,326.72,15127.0
2022-09-01 12:45:00,326.83,326.91,326.14,326.53,11108.0,326.83,326.91,326.14,326.53,11108.0
2022-09-01 12:50:00,326.62,326.62,325.26,325.26,6729.0,326.62,326.62,325.26,325.26,6729.0
2022-09-01 12:55:00,325.35,325.61,324.63,324.89,16235.0,325.35,325.61,324.63,324.89,16235.0
2022-09-01 13:00:00,325.0,326.03,325.0,326.03,20785.0,325.0,326.03,325.0,326.03,20785.0
2022-09-01 13:05:00,325.85,326.22,325.77,326.22,5712.0,325.85,326.22,325.77,326.22,5712.0
2022-09-01 13:10:00,326.49,327.36,326.24,327.36,5296.0,326.49,327.36,326.24,327.36,5296.0
2022-09-01 13:15:00,327.54,327.54,326.63,326.9,2563.0,327.54,327.54,326.63,326.9,2563.0
2022-09-01 13:20:00,327.0,327.65,326.9,327.61,7913.0,327.0,327.65,326.9,327.61,7913.0
2022-09-01 13:25:00,327.53,328.13,327.31,327.98,3521.0,327.53,328.13,327.31,327.98,3521.0
2022-09-01 13:30:00,328.15,328.66,328.01,328.4,6747.0,328.15,328.66,328.01,328.4,6747.0
2022-09-01 13:35:00,328.25,328.25,327.78,327.78,4995.0,328.25,328.25,327.78,327.78,4995.0
2022-09-01 13:40:00,327.75,327.76,327.38,327.53,2521.0,327.75,327.76,327.38,327.53,2521.0
2022-09-01 13:45:00,327.4,327.4,326.82,326.96,4327.0,327.4,327.4,326.82,326.96,4327.0
2022-09-01 13:50:00,327.01,327.08,326.28,326.36,3094.0,327.01,327.08,326.28,326.36,3094.0
2022-09-01 13:55:00,326.41,327.04,326.41,326.8,4564.0,326.41,327.04,326.41,326.8,4564.0
2022-09-01 14:00:00,326.73,327.5,326.39,327.5,4129.0,326.73,327.5,326.39,327.5,4129.0
2022-09-01 14:05:00,327.49,327.66,327.13,327.2,4386.0,327.49,327.66,327.13,327.2,4386.0
2022-09-01 14:10:00,327.44,327.44,326.83,327.19,4251.0,327.44,327.44,326.83,327.19,4251.0
2022-09-01 14:15:00,327.26,328.02,327.26,328.02,2666.0,327.26,328.02,327.26,328.02,2666.0
2022-09-01 14:20:00,327.91,328.94,327.8,328.77,3837.0,327.91,328.94,327.8,328.77,3837.0
2022-09-01 14:25:00,328.75,329.09,328.45,328.49,6800.0,328.75,329.09,328.45,328.49,6800.0
2022-09-01 14:30:00,328.61,329.7,328.51,329.7,4848.0,328.61,329.7,328.51,329.7,4848.0
2022-09-01 14:35:00,329.84,330.46,329.41,329.94,26400.0,329.84,330.46,329.41,329.94,26400.0
2022-09-01 14:40:00,330.0,330.2,329.76,329.84,3405.0,330.0,330.2,329.76,329.84,3405.0
2022-09-01 14:45:00,329.81,330.39,329.77,329.88,8425.0,329.81,330.39,329.77,329.88,8425.0
2022-09-01 14:50:00,329.36,330.16,329.36,330.08,3400.0,329.36,330.16,329.36,330.08,3400.0
2022-09-01 14:55:00,330.26,330.26,329.31,329.52,8708.0,330.26,330.26,329.31,329.52,8708.0
2022-09-01 15:00:00,329.28,330.59,329.19,329.86,9231.0,329.28,330.59,329.19,329.86,9231.0
2022-09-01 15:05:00,329.84,330.49,329.73,330.34,6202.0,329.84,330.49,329.73,330.34,6202.0
2022-09-01 15:10:00,330.31,331.0,330.09,330.62,10280.0,330.31,331.0,330.09,330.62,10280.0
2022-09-01 15:15:00,330.72,330.74,329.8,329.84,9437.0,330.72,330.74,329.8,329.84,9437.0
2022-09-01 15:20:00,329.79,330.06,329.46,329.75,3207.0,329.79,330.06,329.46,329.75,3207.0
2022-09-01 15:25:00,329.52,329.53,329.18,329.21,8174.0,329.52,329.53,329.18,329.21,8174.0
2022-09-01 15:30:00,329.22,329.57,328.98,329.33,10587.0,329.22,329.57,328.98,329.33,10587.0
2022-09-01 15:35:00,329.35,330.36,329.27,329.97,19570.0,329.35,330.36,329.27,329.97,19570.0
2022-09-01 15:40:00,329.95,330.92,329.79,330.86,5389.0,329.95,330.92,329.79,330.86,5389.0
2022-09-01 15:45:00,330.84,331.03,330.28,330.64,9262.0,330.84,331.03,330.28,330.64,9262.0
2022-09-01 15:50:00,330.82,331.99,330.53,331.9,16977.0,330.82,331.99,330.53,331.9,16977.0
2022-09-01 15:55:00,331.83,332.8,331.67,332.49,87090.0,331.83,332.8,331.67,332.49,87090.0
2022-09-02 09:30:00,334.18,335.31,331.31,331.31,22444.0,334.18,335.31,331.31,331.31,22444.0
2022-09-02 09:35:00,331.79,332.82,331.78,332.6,1500.0,331.79,332.82,331.78,332.6,1500.0
2022-09-02 09:40:00,332.44,332.44,330.88,330.91,4000.0,332.44,332.44,330.88,330.91,4000.0
2022-09-02 09:45:00,331.21,332.32,330.69,331.7,10239.0,331.21,332.32,330.69,331.7,10239.0
2022-09-02 09:50:00,331.67,331.81,330.27,331.01,12815.0,331.67,331.81,330.27,331.01,12815.0
2022-09-02 09:55:00,331.02,331.76,330.23,330.25,4780.0,331.02,331.76,330.23,330.25,4780.0
2022-09-02 10:00:00,330.42,330.75,329.45,329.49,6403.0,330.42,330.75,329.45,329.49,6403.0
2022-09-02 10:05:00,329.96,331.38,329.68,331.38,3729.0,329.96,331.38,329.68,331.38,3729.0
2022-09-02 10:10:00,331.62,333.96,331.62,333.31,4302.0,331.62,333.96,331.62,333.31,4302.0
2022-09-02 10:15:00,333.72,334.66,333.72,334.31,2900.0,333.72,334.66,333.72,334.31,2900.0
2022-09-02 10:20:00,334.34,334.4,333.91,334.05,3990.0,334.34,334.4,333.91,334.05,3990.0
2022-09-02 10:25:00,334.11,335.09,333.91,335.09,3600.0,334.11,335.09,333.91,335.09,3600.0
2022-09-02 10:30:00,335.18,336.89,335.16,336.08,7805.0,335.18,336.89,335.16,336.08,7805.0
2022-09-02 10:35:00,336.01,337.61,335.97,337.29,6525.0,336.01,337.61,335.97,337.29,6525.0
2022-09-02 10:40:00,337.29,338.08,337.17,337.41,9641.0,337.29,338.08,337.17,337.41,9641.0
2022-09-02 10:45:00,337.3,337.63,336.93,337.14,5900.0,337.3,337.63,336.93,337.14,5900.0
2022-09-02 10:50:00,337.25,337.46,335.91,336.22,7762.0,337.25,337.46,335.91,336.22,7762.0
2022-09-02 10:55:00,336.17,336.43,335.58,336.16,10132.0,336.17,336.43,335.58,336.16,10132.0
2022-09-02 11:00:00,336.16,337.1,335.9,337.1,4637.0,336.16,337.1,335.9,337.1,4637.0
2022-09-02 11:05:00,336.95,337.27,336.12,336.12,4096.0,336.95,337.27,336.12,336.12,4096.0
2022-09-02 11:10:00,336.1,336.67,335.66,336.49,7137.0,336.1,336.67,335.66,336.49,7137.0
2022-09-02 11:15:00,336.25,336.81,336.12,336.62,4350.0,336.25,336.81,336.12,336.62,4350.0
2022-09-02 11:20:00,336.58,337.14,336.44,336.8,12109.0,336.58,337.14,336.44,336.8,12109.0
2022-09-02 11:25:00,336.84,336.85,336.2,336.45,2774.0,336.84,336.85,336.2,336.45,2774.0
2022-09-02 11:30:00,336.61,336.88,336.44,336.59,6187.0,336.61,336.88,336.44,336.59,6187.0
2022-09-02 11:35:00,336.95,337.2,336.43,336.43,2380.0,336.95,337.2,336.43,336.43,2380.0
2022-09-02 11:40:00,336.6,336.74,335.84,336.69,3700.0,336.6,336.74,335.84,336.69,3700.0
2022-09-02 11:45:00,336.94,337.86,336.83,337.45,5346.0,336.94,337.86,336.83,337.45,5346.0
2022-09-02 11:50:00,337.46,337.79,337.04,337.04,2114.0,337.46,337.79,337.04,337.04,2114.0
2022-09-02 11:55:00,336.73,336.95,336.5,336.73,2301.0,336.73,336.95,336.5,336.73,2301.0
2022-09-02 12:00:00,336.87,337.03,336.52,336.6,626.0,336.87,337.03,336.52,336.6,626.0
2022-09-02 12:05:00,336.68,336.73,336.37,336.52,2431.0,336.68,336.73,336.37,336.52,2431.0
2022-09-02 12:10:00,336.38,336.39,336.12,336.24,1457.0,336.38,336.39,336.12,336.24,1457.0
2022-09-02 12:15:00,336.04,336.21,335.6,335.6,6157.0,336.04,336.21,335.6,335.6,6157.0
2022-09-02 12:20:00,335.66,335.66,334.8,335.03,6875.0,335.66,335.66,334.8,335.03,6875.0
2022-09-02 12:25:00,335.0,335.07,334.67,334.88,4634.0,335.0,335.07,334.67,334.88,4634.0
2022-09-02 12:30:00,334.92,335.18,334.24,334.8,6082.0,334.92,335.18,334.24,334.8,6082.0
2022-09-02 12:35:00,334.78,335.0,334.06,334.71,5865.0,334.78,335.0,334.06,334.71,5865.0
2022-09-02 12:40:00,334.75,334.86,334.3,334.4,4460.0,334.75,334.86,334.3,334.4,4460.0
2022-09-02 12:45:00,334.18,334.69,334.02,334.16,6500.0,334.18,334.69,334.02,334.16,6500.0
2022-09-02 12:50:00,334.14,334.35,333.66,334.33,5887.0,334.14,334.35,333.66,334.33,5887.0
2022-09-02 12:55:00,334.37,334.55,333.63,333.91,4789.0,334.37,334.55,333.63,333.91,4789.0
2022-09-02 13:00:00,333.69,333.81,332.05,332.9,3493.0,333.69,333.81,332.05,332.9,3493.0
2022-09-02 13:05:00,332.95,332.95,332.36,332.62,1213.0,332.95,332.95,332.36,332.62,1213.0
2022-09-02 13:10:00,332.55,333.11,332.55,332.83,3949.0,332.55,333.11,332.55,332.83,3949.0
2022-09-02 13:15:00,333.07,333.42,332.61,333.1,2209.0,333.07,333.42,332.61,333.1,2209.0
2022-09-02 13:20:00,332.85,332.89,332.12,332.31,10795.0,332.85,332.89,332.12,332.31,10795.0
2022-09-02 13:25:00,332.06,332.38,331.86,331.92,5473.0,332.06,332.38,331.86,331.92,5473.0
2022-09-02 13:30:00,331.85,332.21,331.43,331.93,2900.0,331.85,332.21,331.43,331.93,2900.0
2022-09-02 13:35:00,331.85,332.62,331.63,332.14,3551.0,331.85,332.62,331.63,332.14,3551.0
2022-09-02 13:40:00,332.27,332.84,331.96,332.68,3228.0,332.27,332.84,331.96,332.68,3228.0
2022-09-02 13:45:00,332.59,333.01,331.46,331.61,4399.0,332.59,333.01,331.46,331.61,4399.0
2022-09-02 13:50:00,331.56,331.57,330.99,331.47,6400.0,331.56,331.57,330.99,331.47,6400.0
2022-09-02 13:55:00,331.48,331.54,330.75,331.07,5315.0,331.48,331.54,330.75,331.07,5315.0
2022-09-02 14:00:00,331.16,331.64,330.91,331.52,7302.0,331.16,331.64,330.91,331.52,7302.0
2022-09-02 14:05:00,331.44,332.1,331.13,331.85,3890.0,331.44,332.1,331.13,331.85,3890.0
2022-09-02 14:10:00,331.74,331.84,330.84,330.91,5944.0,331.74,331.84,330.84,330.91,5944.0
2022-09-02 14:15:00,331.06,331.33,330.87,331.1,2600.0,331.06,331.33,330.87,331.1,2600.0
2022-09-02 14:20:00,331.26,331.37,330.9,331.1,2100.0,331.26,331.37,330.9,331.1,2100.0
2022-09-02 14:25:00,331.1,331.91,331.1,331.67,2700.0,331.1,331.91,331.1,331.67,2700.0
2022-09-02 14:30:00,331.46,331.83,331.3,331.58,1600.0,331.46,331.83,331.3,331.58,1600.0
2022-09-02 14:35:00,331.81,332.41,331.76,332.41,1311.0,331.81,332.41,331.76,332.41,1311.0
2022-09-02 14:40:00,332.37,332.6,332.18,332.26,3600.0,332.37,332.6,332.18,332.26,3600.0
2022-09-02 14:45:00,332.22,332.4,332.11,332.24,1800.0,332.22,332.4,332.11,332.24,1800.0
2022-09-02 14:50:00,332.3,332.45,331.69,331.69,4700.0,332.3,332.45,331.69,331.69,4700.0
2022-09-02 14:55:00,331.67,331.87,331.12,331.47,3130.0,331.67,331.87,331.12,331.47,3130.0
2022-09-02 15:00:00,331.2,332.28,331.11,331.94,4100.0,331.2,332.28,331.11,331.94,4100.0
2022-09-02 15:05:00,331.86,332.56,331.79,331.9,4390.0,331.86,332.56,331.79,331.9,4390.0
2022-09-02 15:10:00,331.91,332.01,331.22,331.78,6000.0,331.91,332.01,331.22,331.78,6000.0
2022-09-02 15:15:00,331.8,332.16,331.46,331.82,2900.0,331.8,332.16,331.46,331.82,2900.0
2022-09-02 15:20:00,331.71,331.96,330.24,330.57,4117.0,331.71,331.96,330.24,330.57,4117.0
2022-09-02 15:25:00,330.32,331.15,330.32,330.95,2800.0,330.32,331.15,330.32,330.95,2800.0
2022-09-02 15:30:00,330.94,330.99,330.33,330.34,5876.0,330.94,330.99,330.33,330.34,5876.0
2022-09-02 15:35:00,330.22,330.26,329.48,329.81,5700.0,330.22,330.26,329.48,329.81,5700.0
2022-09-02 15:40:00,329.89,330.01,329.64,329.65,7469.0,329.89,330.01,329.64,329.65,7469.0
2022-09-02 15:45:00,329.68,330.29,329.68,330.25,7860.0,329.68,330.29,329.68,330.25,7860.0
2022-09-02 15:50:00,330.33,331.16,329.97,331.16,18013.0,330.33,331.16,329.97,331.16,18013.0
2022-09-02 15:55:00,331.2,331.32,329.95,330.54,57827.0,331.2,331.32,329.95,330.54,57827.0
2022-09-06 09:30:00,330.73,331.13,328.61,329.52,35363.0,330.73,331.13,328.61,329.52,35363.0
2022-09-06 09:35:00,329.48,330.01,328.79,329.37,12331.0,329.48,330.01,328.79,329.37,12331.0
2022-09-06 09:40:00,329.52,331.27,329.52,330.81,9692.0,329.52,331.27,329.52,330.81,9692.0
2022-09-06 09:45:00,330.82,331.13,330.17,330.43,7064.0,330.82,331.13,330.17,330.43,7064.0
2022-09-06 09:50:00,330.43,330.76,330.07,330.13,8300.0,330.43,330.76,330.07,330.13,8300.0
2022-09-06 09:55:00,330.16,331.45,329.93,331.44,5435.0,330.16,331.45,329.93,331.44,5435.0
2022-09-06 10:00:00,331.57,331.66,328.29,328.73,10558.0,331.57,331.66,328.29,328.73,10558.0
2022-09-06 10:05:00,328.75,328.88,327.63,327.71,10880.0,328.75,328.88,327.63,327.71,10880.0
2022-09-06 10:10:00,327.55,328.7,327.44,328.68,7268.0,327.55,328.7,327.44,328.68,7268.0
2022-09-06 10:15:00,328.41,328.41,327.05,327.83,3459.0,328.41,328.41,327.05,327.83,3459.0
2022-09-06 10:20:00,327.24,327.55,326.81,327.55,5317.0,327.24,327.55,326.81,327.55,5317.0
2022-09-06 10:25:00,327.68,329.12,327.36,328.23,6020.0,327.68,329.12,327.36,328.23,6020.0
2022-09-06 10:30:00,328.18,328.36,327.56,328.12,9238.0,328.18,328.36,327.56,328.12,9238.0
2022-09-06 10:35:00,328.31,328.99,327.73,328.99,7791.0,328.31,328.99,327.73,328.99,7791.0
2022-09-06 10:40:00,328.86,330.02,328.86,329.7,4999.0,328.86,330.02,328.86,329.7,4999.0
2022-09-06 10:45:00,329.55,329.59,328.95,329.4,7671.0,329.55,329.59,328.95,329.4,7671.0
2022-09-06 10:50:00,329.34,330.88,329.27,330.15,4843.0,329.34,330.88,329.27,330.15,4843.0
2022-09-06 10:55:00,330.3,331.2,330.26,330.94,9720.0,330.3,331.2,330.26,330.94,9720.0
2022-09-06 11:00:00,330.9,330.9,330.13,330.39,6630.0,330.9,330.9,330.13,330.39,6630.0
2022-09-06 11:05:00,330.5,331.47,330.28,330.88,14713.0,330.5,331.47,330.28,330.88,14713.0
2022-09-06 11:10:00,330.99,330.99,330.16,330.29,5727.0,330.99,330.99,330.16,330.29,5727.0
2022-09-06 11:15:00,330.27,330.5,329.72,330.44,6486.0,330.27,330.5,329.72,330.44,6486.0
2022-09-06 11:20:00,329.98,330.89,329.66,330.26,8150.0,329.98,330.89,329.66,330.26,8150.0
2022-09-06 11:25:00,330.33,330.5,329.32,329.32,4100.0,330.33,330.5,329.32,329.32,4100.0
2022-09-06 11:30:00,329.06,330.55,328.67,330.18,4756.0,329.06,330.55,328.67,330.18,4756.0
2022-09-06 11:35:00,329.96,330.28,329.44,329.84,6174.0,329.96,330.28,329.44,329.84,6174.0
2022-09-06 11:40:00,330.21,331.07,330.13,330.35,5541.0,330.21,331.07,330.13,330.35,5541.0
2022-09-06 11:45:00,330.02,330.44,329.25,329.25,1641.0,330.02,330.44,329.25,329.25,1641.0
2022-09-06 11:50:00,329.4,330.01,329.34,329.89,4139.0,329.4,330.01,329.34,329.89,4139.0
2022-09-06 11:55:00,329.71,330.01,329.57,329.59,1557.0,329.71,330.01,329.57,329.59,1557.0
2022-09-06 12:00:00,329.7,330.06,329.42,329.73,3319.0,329.7,330.06,329.42,329.73,3319.0
2022-09-06 12:05:00,329.75,330.04,328.49,328.71,7168.0,329.75,330.04,328.49,328.71,7168.0
2022-09-06 12:10:00,328.72,328.92,328.16,328.29,5449.0,328.72,328.92,328.16,328.29,5449.0
2022-09-06 12:15:00,328.16,328.29,327.43,327.55,3808.0,328.16,328.29,327.43,327.55,3808.0
2022-09-06 12:20:00,327.66,327.84,326.89,326.89,3815.0,327.66,327.84,326.89,326.89,3815.0
2022-09-06 12:25:00,327.01,327.21,326.71,326.96,6165.0,327.01,327.21,326.71,326.96,6165.0
2022-09-06 12:30:00,327.15,327.36,326.89,327.26,2977.0,327.15,327.36,326.89,327.26,2977.0
2022-09-06 12:35:00,327.15,327.53,327.15,327.3,2687.0,327.15,327.53,327.15,327.3,2687.0
2022-09-06 12:40:00,327.18,328.05,326.89,327.97,5001.0,327.18,328.05,326.89,327.97,5001.0
2022-09-06 12:45:00,328.02,328.14,327.88,327.91,1001.0,328.02,328.14,327.88,327.91,1001.0
2022-09-06 12:50:00,328.11,328.11,327.61,327.94,1867.0,328.11,328.11,327.61,327.94,1867.0
2022-09-06 12:55:00,327.95,328.11,327.58,327.62,4400.0,327.95,328.11,327.58,327.62,4400.0
2022-09-06 13:00:00,327.75,327.81,326.8,326.98,3104.0,327.75,327.81,326.8,326.98,3104.0
2022-09-06 13:05:00,326.58,326.73,325.62,325.62,2177.0,326.58,326.73,325.62,325.62,2177.0
2022-09-06 13:10:00,325.75,325.88,325.34,325.42,3170.0,325.75,325.88,325.34,325.42,3170.0
2022-09-06 13:15:00,325.38,325.66,325.07,325.62,8409.0,325.38,325.66,325.07,325.62,8409.0
2022-09-06 13:20:00,325.5,325.57,325.12,325.13,3730.0,325.5,325.57,325.12,325.13,3730.0
2022-09-06 13:25:00,325.15,325.24,324.67,324.79,4601.0,325.15,325.24,324.67,324.79,4601.0
2022-09-06 13:30:00,324.72,325.42,324.68,325.22,16532.0,324.72,325.42,324.68,325.22,16532.0
2022-09-06 13:35:00,325.0,325.15,324.62,325.01,10017.0,325.0,325.15,324.62,325.01,10017.0
2022-09-06 13:40:00,324.93,324.93,324.38,324.67,5298.0,324.93,324.93,324.38,324.67,5298.0
2022-09-06 13:45:00,324.67,325.06,324.45,324.45,5860.0,324.67,325.06,324.45,324.45,5860.0
2022-09-06 13:50:00,324.29,324.34,323.97,324.31,5643.0,324.29,324.34,323.97,324.31,5643.0
2022-09-06 13:55:00,324.36,325.04,324.29,325.04,4785.0,324.36,325.04,324.29,325.04,4785.0
2022-09-06 14:00:00,324.85,325.48,324.81,325.0,10971.0,324.85,325.48,324.81,325.0,10971.0
2022-09-06 14:05:00,325.0,325.23,324.76,325.13,8917.0,325.0,325.23,324.76,325.13,8917.0
2022-09-06 14:10:00,325.24,326.09,325.21,326.0,4948.0,325.24,326.09,325.21,326.0,4948.0
2022-09-06 14:15:00,326.13,326.22,325.87,326.2,5657.0,326.13,326.22,325.87,326.2,5657.0
2022-09-06 14:20:00,326.19,326.27,326.05,326.16,4936.0,326.19,326.27,326.05,326.16,4936.0
2022-09-06 14:25:00,326.22,326.68,325.97,326.28,8964.0,326.22,326.68,325.97,326.28,8964.0
2022-09-06 14:30:00,326.4,326.4,325.48,325.63,7344.0,326.4,326.4,325.48,325.63,7344.0
2022-09-06 14:35:00,325.57,326.38,325.57,326.24,8289.0,325.57,326.38,325.57,326.24,8289.0
2022-09-06 14:40:00,325.9,325.9,325.45,325.58,2515.0,325.9,325.9,325.45,325.58,2515.0
2022-09-06 14:45:00,325.66,325.81,325.42,325.8,6696.0,325.66,325.81,325.42,325.8,6696.0
2022-09-06 14:50:00,325.73,325.73,325.07,325.52,4034.0,325.73,325.73,325.07,325.52,4034.0
2022-09-06 14:55:00,325.67,326.09,325.67,325.67,2979.0,325.67,326.09,325.67,325.67,2979.0
2022-09-06 15:00:00,325.77,325.92,325.52,325.74,4001.0,325.77,325.92,325.52,325.74,4001.0
2022-09-06 15:05:00,325.65,326.54,325.55,326.54,3251.0,325.65,326.54,325.55,326.54,3251.0
2022-09-06 15:10:00,326.35,326.86,326.33,326.53,2763.0,326.35,326.86,326.33,326.53,2763.0
2022-09-06 15:15:00,326.43,326.95,326.4,326.63,3031.0,326.43,326.95,326.4,326.63,3031.0
2022-09-06 15:20:00,326.22,326.42,325.51,326.29,6760.0,326.22,326.42,325.51,326.29,6760.0
2022-09-06 15:25:00,326.34,326.49,326.11,326.26,4136.0,326.34,326.49,326.11,326.26,4136.0
2022-09-06 15:30:00,326.2,326.2,325.29,325.71,8209.0,326.2,326.2,325.29,325.71,8209.0
2022-09-06 15:35:00,325.71,326.09,325.65,325.95,4309.0,325.71,326.09,325.65,325.95,4309.0
2022-09-06 15:40:00,325.88,326.63,325.88,326.56,6415.0,325.88,326.63,325.88,326.56,6415.0
2022-09-06 15:45:00,326.36,326.73,326.06,326.42,13671.0,326.36,326.73,326.06,326.42,13671.0
2022-09-06 15:50:00,326.28,326.42,325.78,326.0,13661.0,326.28,326.42,325.78,326.0,13661.0
2022-09-06 15:55:00,325.88,326.98,325.61,326.83,61438.0,325.88,326.98,325.61,326.83,61438.0
2022-09-07 09:30:00,328.55,329.51,328.19,328.91,20009.0,328.55,329.51,328.19,328.91,20009.0
2022-09-07 09:35:00,329.6,330.52,329.19,329.22,7607.0,329.6,330.52,329.19,329.22,7607.0
2022-09-07 09:40:00,328.77,329.38,328.13,328.66,2076.0,328.77,329.38,328.13,328.66,2076.0
2022-09-07 09:45:00,329.25,329.31,328.51,328.61,2700.0,329.25,329.31,328.51,328.61,2700.0
2022-09-07 09:50:00,328.9,328.9,326.89,327.89,2375.0,328.9,328.9,326.89,327.89,2375.0
2022-09-07 09:55:00,327.42,327.8,326.67,326.68,2970.0,327.42,327.8,326.67,326.68,2970.0
2022-09-07 10:00:00,326.51,327.58,325.6,327.46,3422.0,326.51,327.58,325.6,327.46,3422.0
2022-09-07 10:05:00,327.62,327.62,326.49,326.49,2865.0,327.62,327.62,326.49,326.49,2865.0
2022-09-07 10:10:00,326.73,327.24,326.33,326.33,5309.0,326.73,327.24,326.33,326.33,5309.0
2022-09-07 10:15:00,325.75,326.81,325.6,326.31,4200.0,325.75,326.81,325.6,326.31,4200.0
2022-09-07 10:20:00,326.31,326.59,326.0,326.33,4719.0,326.31,326.59,326.0,326.33,4719.0
2022-09-07 10:25:00,326.02,327.33,325.94,327.33,2852.0,326.02,327.33,325.94,327.33,2852.0
2022-09-07 10:30:00,327.48,328.14,326.83,326.83,2795.0,327.48,328.14,326.83,326.83,2795.0
2022-09-07 10:35:00,326.74,327.02,326.18,326.45,3100.0,326.74,327.02,326.18,326.45,3100.0
2022-09-07 10:40:00,326.29,326.38,325.66,325.74,3508.0,326.29,326.38,325.66,325.74,3508.0
2022-09-07 10:45:00,325.83,326.09,325.54,325.54,3593.0,325.83,326.09,325.54,325.54,3593.0
2022-09-07 10:50:00,325.79,326.3,325.69,326.01,3289.0,325.79,326.3,325.69,326.01,3289.0
2022-09-07 10:55:00,326.02,326.39,325.86,325.94,4623.0,326.02,326.39,325.86,325.94,4623.0
2022-09-07 11:00:00,325.65,327.07,325.48,326.92,4571.0,325.65,327.07,325.48,326.92,4571.0
2022-09-07 11:05:00,326.92,327.14,326.63,326.75,2700.0,326.92,327.14,326.63,326.75,2700.0
2022-09-07 11:10:00,326.95,327.74,326.78,327.51,5706.0,326.95,327.74,326.78,327.51,5706.0
2022-09-07 11:15:00,327.02,327.39,326.87,327.23,3100.0,327.02,327.39,326.87,327.23,3100.0
2022-09-07 11:20:00,327.03,327.55,327.03,327.55,1400.0,327.03,327.55,327.03,327.55,1400.0
2022-09-07 11:25:00,327.5,327.56,327.19,327.25,2384.0,327.5,327.56,327.19,327.25,2384.0
2022-09-07 11:30:00,327.14,327.72,327.14,327.53,1600.0,327.14,327.72,327.14,327.53,1600.0
2022-09-07 11:35:00,327.47,328.16,327.47,328.09,1300.0,327.47,328.16,327.47,328.09,1300.0
2022-09-07 11:40:00,328.21,328.37,327.39,327.39,7053.0,328.21,328.37,327.39,327.39,7053.0
2022-09-07 11:45:00,327.4,327.98,327.4,327.84,2400.0,327.4,327.98,327.4,327.84,2400.0
2022-09-07 11:50:00,327.96,328.36,327.95,328.36,1000.0,327.96,328.36,327.95,328.36,1000.0
2022-09-07 11:55:00,328.51,328.51,328.28,328.29,895.0,328.51,328.51,328.28,328.29,895.0
2022-09-07 12:00:00,328.1,328.38,328.05,328.29,1400.0,328.1,328.38,328.05,328.29,1400.0
2022-09-07 12:05:00,328.36,328.56,328.2,328.5,1880.0,328.36,328.56,328.2,328.5,1880.0
2022-09-07 12:10:00,328.51,328.64,328.31,328.35,1200.0,328.51,328.64,328.31,328.35,1200.0
2022-09-07 12:15:00,328.21,328.21,327.96,327.97,1900.0,328.21,328.21,327.96,327.97,1900.0
2022-09-07 12:20:00,327.68,327.77,327.17,327.44,3645.0,327.68,327.77,327.17,327.44,3645.0
2022-09-07 12:25:00,327.45,327.9,327.45,327.9,1900.0,327.45,327.9,327.45,327.9,1900.0
2022-09-07 12:30:00,327.87,327.97,327.56,327.91,6036.0,327.87,327.97,327.56,327.91,6036.0
2022-09-07 12:35:00,327.95,328.19,327.59,328.19,3700.0,327.95,328.19,327.59,328.19,3700.0
2022-09-07 12:40:00,328.27,328.89,328.26,328.69,1400.0,328.27,328.89,328.26,328.69,1400.0
2022-09-07 12:45:00,328.75,329.23,328.75,328.94,2004.0,328.75,329.23,328.75,328.94,2004.0
2022-09-07 12:50:00,328.99,328.99,328.62,328.71,947.0,328.99,328.99,328.62,328.71,947.0
2022-09-07 12:55:00,328.5,328.85,328.21,328.24,7730.0,328.5,328.85,328.21,328.24,7730.0
2022-09-07 13:00:00,328.34,329.65,328.33,329.59,6645.0,328.34,329.65,328.33,329.59,6645.0
2022-09-07 13:05:00,329.68,329.76,329.39,329.53,2075.0,329.68,329.76,329.39,329.53,2075.0
2022-09-07 13:10:00,329.37,329.39,328.99,329.13,1999.0,329.37,329.39,328.99,329.13,1999.0
2022-09-07 13:15:00,329.27,329.42,329.08,329.27,800.0,329.27,329.42,329.08,329.27,800.0
2022-09-07 13:20:00,329.1,329.41,329.09,329.21,1600.0,329.1,329.41,329.09,329.21,1600.0
2022-09-07 13:25:00,329.19,329.2,328.49,328.71,2055.0,329.19,329.2,328.49,328.71,2055.0
2022-09-07 13:30:00,328.72,329.16,328.58,329.06,2200.0,328.72,329.16,328.58,329.06,2200.0
2022-09-07 13:35:00,328.96,329.73,328.96,329.69,900.0,328.96,329.73,328.96,329.69,900.0
2022-09-07 13:40:00,329.64,330.26,329.55,330.02,2490.0,329.64,330.26,329.55,330.02,2490.0
2022-09-07 13:45:00,330.03,330.08,329.65,330.0,1600.0,330.03,330.08,329.65,330.0,1600.0
2022-09-07 13:50:00,329.9,330.16,329.88,329.88,1288.0,329.9,330.16,329.88,329.88,1288.0
2022-09-07 13:55:00,329.92,329.94,329.6,329.8,2414.0,329.92,329.94,329.6,329.8,2414.0
2022-09-07 14:00:00,329.73,331.02,329.73,331.01,4146.0,329.73,331.02,329.73,331.01,4146.0
2022-09-07 14:05:00,330.92,331.2,330.43,330.64,10227.0,330.92,331.2,330.43,330.64,10227.0
2022-09-07 14:10:00,330.69,331.15,330.44,331.15,7501.0,330.69,331.15,330.44,331.15,7501.0
2022-09-07 14:15:00,331.09,331.29,330.66,330.84,5116.0,331.09,331.29,330.66,330.84,5116.0
2022-09-07 14:20:00,330.78,330.99,330.62,330.88,9760.0,330.78,330.99,330.62,330.88,9760.0
2022-09-07 14:25:00,330.88,331.72,330.88,331.72,5730.0,330.88,331.72,330.88,331.72,5730.0
2022-09-07 14:30:00,331.59,332.29,331.56,332.24,5099.0,331.59,332.29,331.56,332.24,5099.0
2022-09-07 14:35:00,332.08,332.51,332.08,332.41,3220.0,332.08,332.51,332.08,332.41,3220.0
2022-09-07 14:40:00,332.32,332.73,332.32,332.37,5621.0,332.32,332.73,332.32,332.37,5621.0
2022-09-07 14:45:00,332.43,332.86,332.43,332.61,4998.0,332.43,332.86,332.43,332.61,4998.0
2022-09-07 14:50:00,332.75,332.76,332.18,332.52,3210.0,332.75,332.76,332.18,332.52,3210.0
2022-09-07 14:55:00,332.66,332.89,332.56,332.73,3640.0,332.66,332.89,332.56,332.73,3640.0
2022-09-07 15:00:00,332.66,332.98,332.54,332.83,6801.0,332.66,332.98,332.54,332.83,6801.0
2022-09-07 15:05:00,332.76,333.3,332.65,333.25,7811.0,332.76,333.3,332.65,333.25,7811.0
2022-09-07 15:10:00,333.28,333.41,332.95,333.08,6743.0,333.28,333.41,332.95,333.08,6743.0
2022-09-07 15:15:00,333.02,333.51,332.8,332.99,7311.0,333.02,333.51,332.8,332.99,7311.0
2022-09-07 15:20:00,332.99,333.23,332.86,333.16,4873.0,332.99,333.23,332.86,333.16,4873.0
2022-09-07 15:25:00,333.25,333.48,333.11,333.36,3526.0,333.25,333.48,333.11,333.36,3526.0
2022-09-07 15:30:00,333.17,333.37,332.7,332.82,4431.0,333.17,333.37,332.7,332.82,4431.0
2022-09-07 15:35:00,332.81,332.89,332.48,332.55,7777.0,332.81,332.89,332.48,332.55,7777.0
2022-09-07 15:40:00,332.63,332.68,332.26,332.48,4554.0,332.63,332.68,332.26,332.48,4554.0
2022-09-07 15:45:00,332.52,333.33,332.47,333.18,8434.0,332.52,333.33,332.47,333.18,8434.0
2022-09-07 15:50:00,333.1,333.1,332.21,332.71,16916.0,333.1,333.1,332.21,332.71,16916.0
2022-09-07 15:55:00,332.27,332.61,331.6,332.02,50233.0,332.27,332.61,331.6,332.02,50233.0
2022-09-08 09:30:00,330.15,330.21,328.09,329.03,16075.0,330.15,330.21,328.09,329.03,16075.0
2022-09-08 09:35:00,328.7,330.49,328.66,330.38,2713.0,328.7,330.49,328.66,330.38,2713.0
2022-09-08 09:40:00,329.8,331.15,329.33,331.15,7058.0,329.8,331.15,329.33,331.15,7058.0
2022-09-08 09:45:00,330.76,331.28,330.61,330.66,8562.0,330.76,331.28,330.61,330.66,8562.0
2022-09-08 09:50:00,330.44,331.14,330.18,330.94,9376.0,330.44,331.14,330.18,330.94,9376.0
2022-09-08 09:55:00,331.05,331.62,330.79,331.06,5347.0,331.05,331.62,330.79,331.06,5347.0
2022-09-08 10:00:00,331.1,331.29,329.65,329.81,4462.0,331.1,331.29,329.65,329.81,4462.0
2022-09-08 10:05:00,329.88,331.18,329.83,330.59,1400.0,329.88,331.18,329.83,330.59,1400.0
2022-09-08 10:10:00,330.32,331.0,330.19,330.72,2200.0,330.32,331.0,330.19,330.72,2200.0
2022-09-08 10:15:00,330.38,332.2,330.38,331.93,7200.0,330.38,332.2,330.38,331.93,7200.0
2022-09-08 10:20:00,332.03,332.21,331.13,331.13,8321.0,332.03,332.21,331.13,331.13,8321.0
2022-09-08 10:25:00,331.2,331.74,331.13,331.31,2600.0,331.2,331.74,331.13,331.31,2600.0
2022-09-08 10:30:00,331.22,332.11,331.1,332.11,2700.0,331.22,332.11,331.1,332.11,2700.0
2022-09-08 10:35:00,331.93,332.54,331.9,332.36,7085.0,331.93,332.54,331.9,332.36,7085.0
2022-09-08 10:40:00,332.26,332.64,331.84,332.64,5100.0,332.26,332.64,331.84,332.64,5100.0
2022-09-08 10:45:00,332.67,333.31,332.67,333.19,2500.0,332.67,333.31,332.67,333.19,2500.0
2022-09-08 10:50:00,333.11,333.34,332.78,333.18,2452.0,333.11,333.34,332.78,333.18,2452.0
2022-09-08 10:55:00,333.03,333.77,333.03,333.65,1900.0,333.03,333.77,333.03,333.65,1900.0
2022-09-08 11:00:00,333.99,334.08,333.56,334.02,4503.0,333.99,334.08,333.56,334.02,4503.0
2022-09-08 11:05:00,334.1,334.17,333.48,333.99,19812.0,334.1,334.17,333.48,333.99,19812.0
2022-09-08 11:10:00,334.12,334.26,333.6,334.26,5100.0,334.12,334.26,333.6,334.26,5100.0
2022-09-08 11:15:00,334.29,334.29,333.81,334.13,4752.0,334.29,334.29,333.81,334.13,4752.0
2022-09-08 11:20:00,334.15,334.4,333.89,334.05,3600.0,334.15,334.4,333.89,334.05,3600.0
2022-09-08 11:25:00,333.97,334.32,333.97,334.07,2402.0,333.97,334.32,333.97,334.07,2402.0
2022-09-08 11:30:00,333.95,334.12,333.8,334.12,4700.0,333.95,334.12,333.8,334.12,4700.0
2022-09-08 11:35:00,334.19,334.48,333.65,333.65,2877.0,334.19,334.48,333.65,333.65,2877.0
2022-09-08 11:40:00,333.7,333.73,333.22,333.52,2400.0,333.7,333.73,333.22,333.52,2400.0
2022-09-08 11:45:00,333.55,333.68,333.12,333.14,2995.0,333.55,333.68,333.12,333.14,2995.0
2022-09-08 11:50:00,333.16,333.55,333.06,333.55,1200.0,333.16,333.55,333.06,333.55,1200.0
2022-09-08 11:55:00,333.66,333.66,333.34,333.53,2344.0,333.66,333.66,333.34,333.53,2344.0
2022-09-08 12:00:00,333.1,333.1,331.34,331.35,2900.0,333.1,333.1,331.34,331.35,2900.0
2022-09-08 12:05:00,331.27,331.28,329.8,329.96,3100.0,331.27,331.28,329.8,329.96,3100.0
2022-09-08 12:10:00,329.69,329.93,329.04,329.56,4857.0,329.69,329.93,329.04,329.56,4857.0
2022-09-08 12:15:00,329.52,330.58,329.35,330.2,3410.0,329.52,330.58,329.35,330.2,3410.0
2022-09-08 12:20:00,330.41,330.47,329.79,330.17,3138.0,330.41,330.47,329.79,330.17,3138.0
2022-09-08 12:25:00,330.26,330.59,330.24,330.38,1200.0,330.26,330.59,330.24,330.38,1200.0
2022-09-08 12:30:00,330.52,330.93,330.24,330.84,2600.0,330.52,330.93,330.24,330.84,2600.0
2022-09-08 12:35:00,330.9,331.24,330.8,331.14,4223.0,330.9,331.24,330.8,331.14,4223.0
2022-09-08 12:40:00,330.84,332.21,330.75,332.21,2200.0,330.84,332.21,330.75,332.21,2200.0
2022-09-08 12:45:00,332.17,332.17,331.82,331.82,2000.0,332.17,332.17,331.82,331.82,2000.0
2022-09-08 12:50:00,331.58,332.02,331.58,331.75,1407.0,331.58,332.02,331.58,331.75,1407.0
2022-09-08 12:55:00,331.8,332.29,331.8,331.87,1658.0,331.8,332.29,331.8,331.87,1658.0
2022-09-08 13:00:00,331.93,331.99,331.32,331.32,1100.0,331.93,331.99,331.32,331.32,1100.0
2022-09-08 13:05:00,331.4,331.63,331.21,331.29,1704.0,331.4,331.63,331.21,331.29,1704.0
2022-09-08 13:10:00,331.78,332.91,331.78,332.81,1600.0,331.78,332.91,331.78,332.81,1600.0
2022-09-08 13:15:00,332.91,332.91,332.5,332.61,1457.0,332.91,332.91,332.5,332.61,1457.0
2022-09-08 13:20:00,332.67,332.87,332.63,332.68,2317.0,332.67,332.87,332.63,332.68,2317.0
2022-09-08 13:25:00,332.91,332.91,332.27,332.77,1000.0,332.91,332.91,332.27,332.77,1000.0
2022-09-08 13:30:00,332.74,332.76,332.37,332.61,1370.0,332.74,332.76,332.37,332.61,1370.0
2022-09-08 13:35:00,332.9,333.49,332.77,333.09,1400.0,332.9,333.49,332.77,333.09,1400.0
2022-09-08 13:40:00,333.03,333.35,332.9,333.35,3000.0,333.03,333.35,332.9,333.35,3000.0
2022-09-08 13:45:00,333.33,333.4,333.02,333.25,5506.0,333.33,333.4,333.02,333.25,5506.0
2022-09-08 13:50:00,333.34,333.34,332.99,333.02,1300.0,333.34,333.34,332.99,333.02,1300.0
2022-09-08 13:55:00,332.86,332.86,332.0,332.65,3334.0,332.86,332.86,332.0,332.65,3334.0
2022-09-08 14:00:00,332.76,332.95,332.37,332.63,2804.0,332.76,332.95,332.37,332.63,2804.0
2022-09-08 14:05:00,332.52,332.82,332.22,332.22,1400.0,332.52,332.82,332.22,332.22,1400.0
2022-09-08 14:10:00,332.35,332.35,332.11,332.2,1757.0,332.35,332.35,332.11,332.2,1757.0
2022-09-08 14:15:00,331.69,332.38,331.69,332.31,1100.0,331.69,332.38,331.69,332.31,1100.0
2022-09-08 14:20:00,332.32,332.33,332.16,332.24,1398.0,332.32,332.33,332.16,332.24,1398.0
2022-09-08 14:25:00,332.28,332.33,332.02,332.02,2615.0,332.28,332.33,332.02,332.02,2615.0
2022-09-08 14:30:00,332.05,332.97,332.05,332.78,1845.0,332.05,332.97,332.05,332.78,1845.0
2022-09-08 14:35:00,333.11,333.42,333.0,333.42,1600.0,333.11,333.42,333.0,333.42,1600.0
2022-09-08 14:40:00,333.39,333.39,332.07,333.05,3800.0,333.39,333.39,332.07,333.05,3800.0
2022-09-08 14:45:00,332.68,332.68,331.84,332.07,1700.0,332.68,332.68,331.84,332.07,1700.0
2022-09-08 14:50:00,332.11,332.63,331.89,332.57,2312.0,332.11,332.63,331.89,332.57,2312.0
2022-09-08 14:55:00,332.58,332.58,332.09,332.28,1106.0,332.58,332.58,332.09,332.28,1106.0
2022-09-08 15:00:00,332.32,332.46,331.58,331.74,2742.0,332.32,332.46,331.58,331.74,2742.0
2022-09-08 15:05:00,331.82,332.11,331.79,331.9,2200.0,331.82,332.11,331.79,331.9,2200.0
2022-09-08 15:10:00,331.72,332.52,331.72,332.52,2300.0,331.72,332.52,331.72,332.52,2300.0
2022-09-08 15:15:00,332.66,333.12,332.57,333.01,3562.0,332.66,333.12,332.57,333.01,3562.0
2022-09-08 15:20:00,332.98,333.18,332.83,333.03,1947.0,332.98,333.18,332.83,333.03,1947.0
2022-09-08 15:25:00,332.94,333.05,332.53,332.56,3079.0,332.94,333.05,332.53,332.56,3079.0
2022-09-08 15:30:00,332.58,332.88,332.26,332.26,6400.0,332.58,332.88,332.26,332.26,6400.0
2022-09-08 15:35:00,332.38,332.85,332.29,332.67,3839.0,332.38,332.85,332.29,332.67,3839.0
2022-09-08 15:40:00,332.75,332.75,332.03,332.12,3300.0,332.75,332.75,332.03,332.12,3300.0
2022-09-08 15:45:00,331.96,332.67,331.95,332.26,9791.0,331.96,332.67,331.95,332.26,9791.0
2022-09-08 15:50:00,332.46,333.36,332.46,333.26,15723.0,332.46,333.36,332.46,333.26,15723.0
2022-09-08 15:55:00,333.19,333.96,332.86,333.84,43144.0,333.19,333.96,332.86,333.84,43144.0
2022-09-09 09:30:00,335.95,336.98,334.27,336.05,19173.0,335.95,336.98,334.27,336.05,19173.0
2022-09-09 09:35:00,336.23,337.0,335.48,335.88,3856.0,336.23,337.0,335.48,335.88,3856.0
2022-09-09 09:40:00,336.08,336.68,335.62,335.62,2268.0,336.08,336.68,335.62,335.62,2268.0
2022-09-09 09:45:00,335.25,336.99,335.13,336.56,8124.0,335.25,336.99,335.13,336.56,8124.0
2022-09-09 09:50:00,336.81,337.79,336.43,336.44,5089.0,336.81,337.79,336.43,336.44,5089.0
2022-09-09 09:55:00,336.54,338.15,336.38,338.15,4582.0,336.54,338.15,336.38,338.15,4582.0
2022-09-09 10:00:00,337.95,339.75,337.84,339.64,9482.0,337.95,339.75,337.84,339.64,9482.0
2022-09-09 10:05:00,339.98,340.51,339.34,340.5,8184.0,339.98,340.51,339.34,340.5,8184.0
2022-09-09 10:10:00,340.71,340.71,339.48,339.64,12163.0,340.71,340.71,339.48,339.64,12163.0
2022-09-09 10:15:00,339.88,340.37,339.07,339.84,8155.0,339.88,340.37,339.07,339.84,8155.0
2022-09-09 10:20:00,339.74,340.26,339.31,339.46,9894.0,339.74,340.26,339.31,339.46,9894.0
2022-09-09 10:25:00,339.56,340.79,339.01,340.78,6300.0,339.56,340.79,339.01,340.78,6300.0
2022-09-09 10:30:00,340.81,340.87,340.44,340.71,9001.0,340.81,340.87,340.44,340.71,9001.0
2022-09-09 10:35:00,340.85,341.46,340.45,341.39,8662.0,340.85,341.46,340.45,341.39,8662.0
2022-09-09 10:40:00,341.38,342.11,341.38,342.11,5740.0,341.38,342.11,341.38,342.11,5740.0
2022-09-09 10:45:00,342.1,342.31,341.54,342.05,19122.0,342.1,342.31,341.54,342.05,19122.0
2022-09-09 10:50:00,342.0,342.31,341.61,341.62,4361.0,342.0,342.31,341.61,341.62,4361.0
2022-09-09 10:55:00,341.6,341.6,340.83,341.39,6422.0,341.6,341.6,340.83,341.39,6422.0
2022-09-09 11:00:00,341.5,341.55,340.78,341.02,1800.0,341.5,341.55,340.78,341.02,1800.0
2022-09-09 11:05:00,341.13,341.48,340.87,340.91,7128.0,341.13,341.48,340.87,340.91,7128.0
2022-09-09 11:10:00,340.93,341.05,340.64,341.05,2600.0,340.93,341.05,340.64,341.05,2600.0
2022-09-09 11:15:00,341.0,341.46,340.71,340.94,3800.0,341.0,341.46,340.71,340.94,3800.0
2022-09-09 11:20:00,340.86,341.08,340.53,341.06,3000.0,340.86,341.08,340.53,341.06,3000.0
2022-09-09 11:25:00,341.12,341.4,340.97,341.0,2000.0,341.12,341.4,340.97,341.0,2000.0
2022-09-09 11:30:00,340.86,341.64,340.68,341.1,3524.0,340.86,341.64,340.68,341.1,3524.0
2022-09-09 11:35:00,341.38,341.88,341.38,341.88,600.0,341.38,341.88,341.38,341.88,600.0
2022-09-09 11:40:00,341.84,341.93,341.15,341.54,2515.0,341.84,341.93,341.15,341.54,2515.0
2022-09-09 11:45:00,341.14,341.45,341.02,341.02,1600.0,341.14,341.45,341.02,341.02,1600.0
2022-09-09 11:50:00,341.06,341.06,340.58,340.92,2602.0,341.06,341.06,340.58,340.92,2602.0
2022-09-09 11:55:00,340.93,341.36,340.9,341.35,2537.0,340.93,341.36,340.9,341.35,2537.0
2022-09-09 12:00:00,341.23,341.23,340.4,340.52,4632.0,341.23,341.23,340.4,340.52,4632.0
2022-09-09 12:05:00,340.52,340.6,340.29,340.55,5564.0,340.52,340.6,340.29,340.55,5564.0
2022-09-09 12:10:00,340.54,340.54,340.11,340.25,2338.0,340.54,340.54,340.11,340.25,2338.0
2022-09-09 12:15:00,340.09,340.34,339.98,340.1,7333.0,340.09,340.34,339.98,340.1,7333.0
2022-09-09 12:20:00,340.16,340.34,339.86,339.87,1900.0,340.16,340.34,339.86,339.87,1900.0
2022-09-09 12:25:00,339.79,340.15,339.79,340.07,2200.0,339.79,340.15,339.79,340.07,2200.0
2022-09-09 12:30:00,340.21,340.78,340.02,340.4,2800.0,340.21,340.78,340.02,340.4,2800.0
2022-09-09 12:35:00,340.27,340.48,340.22,340.46,1400.0,340.27,340.48,340.22,340.46,1400.0
2022-09-09 12:40:00,340.48,340.59,340.29,340.33,4635.0,340.48,340.59,340.29,340.33,4635.0
2022-09-09 12:45:00,340.24,340.55,340.24,340.51,4195.0,340.24,340.55,340.24,340.51,4195.0
2022-09-09 12:50:00,340.4,340.86,340.37,340.71,2700.0,340.4,340.86,340.37,340.71,2700.0
2022-09-09 12:55:00,340.7,340.7,340.33,340.54,4400.0,340.7,340.7,340.33,340.54,4400.0
2022-09-09 13:00:00,340.34,340.58,340.29,340.58,8702.0,340.34,340.58,340.29,340.58,8702.0
2022-09-09 13:05:00,340.61,340.74,340.55,340.69,2600.0,340.61,340.74,340.55,340.69,2600.0
2022-09-09 13:10:00,340.62,340.82,340.51,340.8,2300.0,340.62,340.82,340.51,340.8,2300.0
2022-09-09 13:15:00,340.84,341.16,340.84,341.16,1100.0,340.84,341.16,340.84,341.16,1100.0
2022-09-09 13:20:00,341.16,341.47,341.11,341.42,2204.0,341.16,341.47,341.11,341.42,2204.0
2022-09-09 13:25:00,341.23,341.58,341.21,341.42,2118.0,341.23,341.58,341.21,341.42,2118.0
2022-09-09 13:30:00,341.47,341.9,341.47,341.66,2000.0,341.47,341.9,341.47,341.66,2000.0
2022-09-09 13:35:00,341.57,341.57,341.41,341.41,500.0,341.57,341.57,341.41,341.41,500.0
2022-09-09 13:40:00,341.08,341.22,340.66,340.66,2549.0,341.08,341.22,340.66,340.66,2549.0
2022-09-09 13:45:00,340.59,341.14,340.52,341.14,3000.0,340.59,341.14,340.52,341.14,3000.0
2022-09-09 13:50:00,341.13,341.13,340.71,340.96,1500.0,341.13,341.13,340.71,340.96,1500.0
2022-09-09 13:55:00,341.02,341.04,340.74,340.83,4100.0,341.02,341.04,340.74,340.83,4100.0
2022-09-09 14:00:00,340.8,340.8,340.22,340.33,5702.0,340.8,340.8,340.22,340.33,5702.0
2022-09-09 14:05:00,340.27,340.41,340.16,340.21,2600.0,340.27,340.41,340.16,340.21,2600.0
2022-09-09 14:10:00,340.29,340.83,340.11,340.83,2301.0,340.29,340.83,340.11,340.83,2301.0
2022-09-09 14:15:00,340.84,340.92,340.68,340.68,2600.0,340.84,340.92,340.68,340.68,2600.0
2022-09-09 14:20:00,340.69,340.97,340.64,340.9,1700.0,340.69,340.97,340.64,340.9,1700.0
2022-09-09 14:25:00,340.93,340.93,340.68,340.86,1274.0,340.93,340.93,340.68,340.86,1274.0
2022-09-09 14:30:00,340.92,340.93,340.13,340.17,3535.0,340.92,340.93,340.13,340.17,3535.0
2022-09-09 14:35:00,340.1,340.47,340.09,340.32,3600.0,340.1,340.47,340.09,340.32,3600.0
2022-09-09 14:40:00,340.34,340.49,340.05,340.14,4320.0,340.34,340.49,340.05,340.14,4320.0
2022-09-09 14:45:00,340.21,340.43,339.99,340.25,2700.0,340.21,340.43,339.99,340.25,2700.0
2022-09-09 14:50:00,340.37,340.37,340.08,340.16,1800.0,340.37,340.37,340.08,340.16,1800.0
2022-09-09 14:55:00,340.25,340.53,340.19,340.46,2760.0,340.25,340.53,340.19,340.46,2760.0
2022-09-09 15:00:00,340.32,340.81,340.3,340.81,2200.0,340.32,340.81,340.3,340.81,2200.0
2022-09-09 15:05:00,340.82,341.05,340.66,340.96,3872.0,340.82,341.05,340.66,340.96,3872.0
2022-09-09 15:10:00,341.04,341.31,341.0,341.05,3658.0,341.04,341.31,341.0,341.05,3658.0
2022-09-09 15:15:00,341.17,341.19,341.06,341.15,1400.0,341.17,341.19,341.06,341.15,1400.0
2022-09-09 15:20:00,341.13,341.25,340.86,340.86,2640.0,341.13,341.25,340.86,340.86,2640.0
2022-09-09 15:25:00,341.06,341.06,340.77,340.89,1921.0,341.06,341.06,340.77,340.89,1921.0
2022-09-09 15:30:00,340.84,340.91,340.59,340.8,4726.0,340.84,340.91,340.59,340.8,4726.0
2022-09-09 15:35:00,340.83,340.87,340.29,340.42,4700.0,340.83,340.87,340.29,340.42,4700.0
2022-09-09 15:40:00,340.4,340.83,340.34,340.68,2500.0,340.4,340.83,340.34,340.68,2500.0
2022-09-09 15:45:00,340.6,340.78,340.39,340.52,7571.0,340.6,340.78,340.39,340.52,7571.0
2022-09-09 15:50:00,340.45,341.19,340.14,340.99,20902.0,340.45,341.19,340.14,340.99,20902.0
2022-09-09 15:55:00,340.88,340.88,339.98,340.02,30920.0,340.88,340.88,339.98,340.02,30920.0
2022-09-12 09:30:00,341.93,342.14,341.1,341.3,14616.0,341.93,342.14,341.1,341.3,14616.0
2022-09-12 09:35:00,341.06,342.01,340.55,341.49,5900.0,341.06,342.01,340.55,341.49,5900.0
2022-09-12 09:40:00,341.9,342.39,340.94,340.94,7454.0,341.9,342.39,340.94,340.94,7454.0
2022-09-12 09:45:00,341.14,342.46,341.0,341.47,8348.0,341.14,342.46,341.0,341.47,8348.0
2022-09-12 09:50:00,341.64,341.64,340.97,341.37,4512.0,341.64,341.64,340.97,341.37,4512.0
2022-09-12 09:55:00,341.52,341.85,341.01,341.27,4500.0,341.52,341.85,341.01,341.27,4500.0
2022-09-12 10:00:00,341.52,342.29,341.41,341.59,3383.0,341.52,342.29,341.41,341.59,3383.0
2022-09-12 10:05:00,341.53,342.04,341.24,341.61,4876.0,341.53,342.04,341.24,341.61,4876.0
2022-09-12 10:10:00,341.76,341.76,341.35,341.56,3710.0,341.76,341.76,341.35,341.56,3710.0
2022-09-12 10:15:00,341.99,342.35,341.91,342.06,2000.0,341.99,342.35,341.91,342.06,2000.0
2022-09-12 10:20:00,342.18,342.18,341.59,342.04,1900.0,342.18,342.18,341.59,342.04,1900.0
2022-09-12 10:25:00,341.81,341.84,341.37,341.5,2400.0,341.81,341.84,341.37,341.5,2400.0
2022-09-12 10:30:00,341.46,341.46,340.76,341.36,3466.0,341.46,341.46,340.76,341.36,3466.0
2022-09-12 10:35:00,341.35,341.52,340.7,340.7,1100.0,341.35,341.52,340.7,340.7,1100.0
2022-09-12 10:40:00,340.79,340.93,340.41,340.61,4579.0,340.79,340.93,340.41,340.61,4579.0
2022-09-12 10:45:00,340.61,341.28,340.39,340.4,2600.0,340.61,341.28,340.39,340.4,2600.0
2022-09-12 10:50:00,340.4,340.4,340.01,340.04,2401.0,340.4,340.4,340.01,340.04,2401.0
2022-09-12 10:55:00,339.74,340.44,339.6,340.17,12445.0,339.74,340.44,339.6,340.17,12445.0
2022-09-12 11:00:00,340.11,340.38,338.99,339.38,3248.0,340.11,340.38,338.99,339.38,3248.0
2022-09-12 11:05:00,339.65,339.65,338.88,338.97,4009.0,339.65,339.65,338.88,338.97,4009.0
2022-09-12 11:10:00,339.11,339.2,338.63,338.98,2405.0,339.11,339.2,338.63,338.98,2405.0
2022-09-12 11:15:00,339.01,339.09,338.42,339.09,4400.0,339.01,339.09,338.42,339.09,4400.0
2022-09-12 11:20:00,339.09,339.8,339.06,339.8,8377.0,339.09,339.8,339.06,339.8,8377.0
2022-09-12 11:25:00,340.18,340.18,339.79,340.13,1297.0,340.18,340.18,339.79,340.13,1297.0
2022-09-12 11:30:00,340.18,340.18,339.56,339.97,2000.0,340.18,340.18,339.56,339.97,2000.0
2022-09-12 11:35:00,339.77,339.77,339.3,339.55,2400.0,339.77,339.77,339.3,339.55,2400.0
2022-09-12 11:40:00,339.74,339.87,339.27,339.39,3200.0,339.74,339.87,339.27,339.39,3200.0
2022-09-12 11:45:00,339.42,339.42,338.95,339.19,2700.0,339.42,339.42,338.95,339.19,2700.0
2022-09-12 11:50:00,339.27,339.33,338.63,338.63,4143.0,339.27,339.33,338.63,338.63,4143.0
2022-09-12 11:55:00,338.43,338.43,337.39,337.95,2500.0,338.43,338.43,337.39,337.95,2500.0
2022-09-12 12:00:00,337.9,338.01,337.54,337.63,1700.0,337.9,338.01,337.54,337.63,1700.0
2022-09-12 12:05:00,337.66,338.25,337.64,337.76,1600.0,337.66,338.25,337.64,337.76,1600.0
2022-09-12 12:10:00,337.49,338.24,337.49,337.8,3000.0,337.49,338.24,337.49,337.8,3000.0
2022-09-12 12:15:00,337.79,338.17,337.42,337.98,1800.0,337.79,338.17,337.42,337.98,1800.0
2022-09-12 12:20:00,337.81,338.51,337.81,338.51,1700.0,337.81,338.51,337.81,338.51,1700.0
2022-09-12 12:25:00,338.25,338.47,338.08,338.21,1585.0,338.25,338.47,338.08,338.21,1585.0
2022-09-12 12:30:00,338.4,338.64,338.32,338.37,3400.0,338.4,338.64,338.32,338.37,3400.0
2022-09-12 12:35:00,338.4,339.15,338.1,339.13,4035.0,338.4,339.15,338.1,339.13,4035.0
2022-09-12 12:40:00,339.06,339.2,338.98,339.07,2127.0,339.06,339.2,338.98,339.07,2127.0
2022-09-12 12:45:00,339.15,339.31,338.93,339.17,2600.0,339.15,339.31,338.93,339.17,2600.0
2022-09-12 12:50:00,339.04,339.33,339.04,339.33,1950.0,339.04,339.33,339.04,339.33,1950.0
2022-09-12 12:55:00,339.34,339.49,339.33,339.42,2570.0,339.34,339.49,339.33,339.42,2570.0
2022-09-12 13:00:00,339.46,339.82,339.31,339.62,3700.0,339.46,339.82,339.31,339.62,3700.0
2022-09-12 13:05:00,339.46,339.55,338.72,338.83,6100.0,339.46,339.55,338.72,338.83,6100.0
2022-09-12 13:10:00,338.69,338.83,338.33,338.33,4902.0,338.69,338.83,338.33,338.33,4902.0
2022-09-12 13:15:00,338.44,338.52,338.29,338.36,3800.0,338.44,338.52,338.29,338.36,3800.0
2022-09-12 13:20:00,338.32,338.42,337.88,337.95,3900.0,338.32,338.42,337.88,337.95,3900.0
2022-09-12 13:25:00,338.04,338.35,337.94,338.31,6500.0,338.04,338.35,337.94,338.31,6500.0
2022-09-12 13:30:00,338.38,338.69,338.24,338.61,5119.0,338.38,338.69,338.24,338.61,5119.0
2022-09-12 13:35:00,338.71,338.75,338.22,338.22,4300.0,338.71,338.75,338.22,338.22,4300.0
2022-09-12 13:40:00,338.17,338.25,337.75,337.97,5200.0,338.17,338.25,337.75,337.97,5200.0
2022-09-12 13:45:00,337.97,339.04,337.92,338.89,4474.0,337.97,339.04,337.92,338.89,4474.0
2022-09-12 13:50:00,339.09,339.4,339.05,339.27,2403.0,339.09,339.4,339.05,339.27,2403.0
2022-09-12 13:55:00,339.19,339.22,339.02,339.11,1400.0,339.19,339.22,339.02,339.11,1400.0
2022-09-12 14:00:00,339.03,339.12,338.67,339.06,6976.0,339.03,339.12,338.67,339.06,6976.0
2022-09-12 14:05:00,339.08,339.31,339.08,339.13,2753.0,339.08,339.31,339.08,339.13,2753.0
2022-09-12 14:10:00,339.0,339.57,339.0,339.5,2557.0,339.0,339.57,339.0,339.5,2557.0
2022-09-12 14:15:00,339.44,339.61,338.93,339.07,2300.0,339.44,339.61,338.93,339.07,2300.0
2022-09-12 14:20:00,339.46,339.46,338.85,339.26,2905.0,339.46,339.46,338.85,339.26,2905.0
2022-09-12 14:25:00,339.06,339.22,338.68,338.68,2046.0,339.06,339.22,338.68,338.68,2046.0
2022-09-12 14:30:00,338.59,338.88,338.25,338.45,2500.0,338.59,338.88,338.25,338.45,2500.0
2022-09-12 14:35:00,338.47,338.63,338.24,338.33,2483.0,338.47,338.63,338.24,338.33,2483.0
2022-09-12 14:40:00,338.31,338.34,338.16,338.2,2900.0,338.31,338.34,338.16,338.2,2900.0
2022-09-12 14:45:00,338.24,338.9,338.14,338.58,4888.0,338.24,338.9,338.14,338.58,4888.0
2022-09-12 14:50:00,338.67,338.77,338.1,338.1,4644.0,338.67,338.77,338.1,338.1,4644.0
2022-09-12 14:55:00,338.26,338.54,338.15,338.31,3783.0,338.26,338.54,338.15,338.31,3783.0
2022-09-12 15:00:00,338.36,338.7,338.24,338.7,3545.0,338.36,338.7,338.24,338.7,3545.0
2022-09-12 15:05:00,338.66,339.36,338.66,339.21,2247.0,338.66,339.36,338.66,339.21,2247.0
2022-09-12 15:10:00,339.19,339.32,339.17,339.2,1600.0,339.19,339.32,339.17,339.2,1600.0
2022-09-12 15:15:00,338.94,338.94,338.72,338.79,3940.0,338.94,338.94,338.72,338.79,3940.0
2022-09-12 15:20:00,338.82,338.82,338.3,338.3,5278.0,338.82,338.82,338.3,338.3,5278.0
2022-09-12 15:25:00,338.42,338.57,338.12,338.35,4709.0,338.42,338.57,338.12,338.35,4709.0
2022-09-12 15:30:00,338.3,338.51,338.09,338.09,3123.0,338.3,338.51,338.09,338.09,3123.0
2022-09-12 15:35:00,338.15,338.54,338.04,338.2,6699.0,338.15,338.54,338.04,338.2,6699.0
2022-09-12 15:40:00,338.25,338.5,337.82,338.42,8130.0,338.25,338.5,337.82,338.42,8130.0
2022-09-12 15:45:00,338.5,338.71,338.15,338.67,10401.0,338.5,338.71,338.15,338.67,10401.0
2022-09-12 15:50:00,338.99,339.03,338.53,338.6,18002.0,338.99,339.03,338.53,338.6,18002.0
2022-09-12 15:55:00,338.71,339.89,338.7,339.7,42541.0,338.71,339.89,338.7,339.7,42541.0
2022-09-13 09:30:00,330.17,331.28,327.74,330.7,29654.0,330.17,331.28,327.74,330.7,29654.0
2022-09-13 09:35:00,330.7,330.7,328.55,329.61,6952.0,330.7,330.7,328.55,329.61,6952.0
2022-09-13 09:40:00,329.68,329.96,328.16,328.16,5707.0,329.68,329.96,328.16,328.16,5707.0
2022-09-13 09:45:00,328.36,329.24,328.33,328.71,4683.0,328.36,329.24,328.33,328.71,4683.0
2022-09-13 09:50:00,328.96,329.29,328.16,328.53,5936.0,328.96,329.29,328.16,328.53,5936.0
2022-09-13 09:55:00,328.22,328.39,327.53,327.53,16609.0,328.22,328.39,327.53,327.53,16609.0
2022-09-13 10:00:00,327.56,327.79,326.67,327.11,7162.0,327.56,327.79,326.67,327.11,7162.0
2022-09-13 10:05:00,327.22,328.0,327.1,327.84,11069.0,327.22,328.0,327.1,327.84,11069.0
2022-09-13 10:10:00,327.57,328.81,327.57,328.41,7823.0,327.57,328.81,327.57,328.41,7823.0
2022-09-13 10:15:00,328.36,328.75,327.79,328.42,3649.0,328.36,328.75,327.79,328.42,3649.0
2022-09-13 10:20:00,328.2,328.46,327.58,328.21,6670.0,328.2,328.46,327.58,328.21,6670.0
2022-09-13 10:25:00,327.97,328.76,327.88,328.61,4751.0,327.97,328.76,327.88,328.61,4751.0
2022-09-13 10:30:00,328.57,329.52,328.38,328.91,5063.0,328.57,329.52,328.38,328.91,5063.0
2022-09-13 10:35:00,328.73,328.73,328.34,328.36,2105.0,328.73,328.73,328.34,328.36,2105.0
2022-09-13 10:40:00,328.42,328.44,327.63,328.31,4050.0,328.42,328.44,327.63,328.31,4050.0
2022-09-13 10:45:00,328.17,328.19,327.25,327.25,3403.0,328.17,328.19,327.25,327.25,3403.0
2022-09-13 10:50:00,327.25,327.55,326.67,327.55,3051.0,327.25,327.55,326.67,327.55,3051.0
2022-09-13 10:55:00,327.48,327.49,327.29,327.32,6911.0,327.48,327.49,327.29,327.32,6911.0
2022-09-13 11:00:00,327.31,327.36,326.85,326.9,5422.0,327.31,327.36,326.85,326.9,5422.0
2022-09-13 11:05:00,326.76,327.05,326.31,327.05,6550.0,326.76,327.05,326.31,327.05,6550.0
2022-09-13 11:10:00,326.9,326.91,326.46,326.73,2598.0,326.9,326.91,326.46,326.73,2598.0
2022-09-13 11:15:00,326.77,326.77,326.1,326.25,3536.0,326.77,326.77,326.1,326.25,3536.0
2022-09-13 11:20:00,326.36,326.57,326.01,326.07,2148.0,326.36,326.57,326.01,326.07,2148.0
2022-09-13 11:25:00,326.04,326.85,326.04,326.85,6605.0,326.04,326.85,326.04,326.85,6605.0
2022-09-13 11:30:00,326.76,326.78,326.45,326.77,4736.0,326.76,326.78,326.45,326.77,4736.0
2022-09-13 11:35:00,326.78,327.34,326.61,327.34,4712.0,326.78,327.34,326.61,327.34,4712.0
2022-09-13 11:40:00,327.28,327.3,326.59,327.3,2700.0,327.28,327.3,326.59,327.3,2700.0
2022-09-13 11:45:00,326.66,327.07,326.66,326.83,1404.0,326.66,327.07,326.66,326.83,1404.0
2022-09-13 11:50:00,326.73,327.11,326.73,327.11,2800.0,326.73,327.11,326.73,327.11,2800.0
2022-09-13 11:55:00,327.19,327.63,327.1,327.1,6900.0,327.19,327.63,327.1,327.1,6900.0
2022-09-13 12:00:00,327.09,327.38,326.67,327.31,3250.0,327.09,327.38,326.67,327.31,3250.0
2022-09-13 12:05:00,327.55,328.0,327.04,327.89,8070.0,327.55,328.0,327.04,327.89,8070.0
2022-09-13 12:10:00,327.69,327.76,327.37,327.69,5038.0,327.69,327.76,327.37,327.69,5038.0
2022-09-13 12:15:00,327.69,327.85,327.27,327.38,2600.0,327.69,327.85,327.27,327.38,2600.0
2022-09-13 12:20:00,327.18,327.27,326.72,326.72,4138.0,327.18,327.27,326.72,326.72,4138.0
2022-09-13 12:25:00,326.7,326.7,326.39,326.48,4820.0,326.7,326.7,326.39,326.48,4820.0
2022-09-13 12:30:00,326.22,326.82,326.17,326.82,2950.0,326.22,326.82,326.17,326.82,2950.0
2022-09-13 12:35:00,326.97,327.08,326.85,326.94,800.0,326.97,327.08,326.85,326.94,800.0
2022-09-13 12:40:00,326.8,327.11,326.78,326.88,1850.0,326.8,327.11,326.78,326.88,1850.0
2022-09-13 12:45:00,326.94,326.95,326.44,326.62,3100.0,326.94,326.95,326.44,326.62,3100.0
2022-09-13 12:50:00,326.65,326.96,326.65,326.76,1200.0,326.65,326.96,326.65,326.76,1200.0
2022-09-13 12:55:00,327.0,327.0,326.27,326.4,2100.0,327.0,327.0,326.27,326.4,2100.0
2022-09-13 13:00:00,326.33,327.16,325.94,326.71,2914.0,326.33,327.16,325.94,326.71,2914.0
2022-09-13 13:05:00,326.67,327.1,326.67,326.9,1000.0,326.67,327.1,326.67,326.9,1000.0
2022-09-13 13:10:00,327.02,327.18,326.87,326.87,1400.0,327.02,327.18,326.87,326.87,1400.0
2022-09-13 13:15:00,327.05,327.22,326.67,326.67,1302.0,327.05,327.22,326.67,326.67,1302.0
2022-09-13 13:20:00,326.66,327.0,326.66,326.85,3100.0,326.66,327.0,326.66,326.85,3100.0
2022-09-13 13:25:00,327.08,327.33,327.04,327.28,1500.0,327.08,327.33,327.04,327.28,1500.0
2022-09-13 13:30:00,327.21,327.22,326.57,326.93,4611.0,327.21,327.22,326.57,326.93,4611.0
2022-09-13 13:35:00,326.97,326.98,326.3,326.67,3034.0,326.97,326.98,326.3,326.67,3034.0
2022-09-13 13:40:00,326.61,326.61,326.25,326.25,2697.0,326.61,326.61,326.25,326.25,2697.0
2022-09-13 13:45:00,326.18,326.24,326.02,326.05,2300.0,326.18,326.24,326.02,326.05,2300.0
2022-09-13 13:50:00,326.01,326.01,325.42,325.56,4300.0,326.01,326.01,325.42,325.56,4300.0
2022-09-13 13:55:00,325.82,326.01,325.6,325.61,3103.0,325.82,326.01,325.6,325.61,3103.0
2022-09-13 14:00:00,325.69,325.78,325.14,325.46,3309.0,325.69,325.78,325.14,325.46,3309.0
2022-09-13 14:05:00,325.64,325.69,325.16,325.26,3142.0,325.64,325.69,325.16,325.26,3142.0
2022-09-13 14:10:00,325.29,326.01,325.12,325.87,2626.0,325.29,326.01,325.12,325.87,2626.0
2022-09-13 14:15:00,325.83,326.06,325.69,325.8,2048.0,325.83,326.06,325.69,325.8,2048.0
2022-09-13 14:20:00,325.9,326.24,325.68,326.05,8900.0,325.9,326.24,325.68,326.05,8900.0
2022-09-13 14:25:00,326.05,326.13,325.64,325.88,2700.0,326.05,326.13,325.64,325.88,2700.0
2022-09-13 14:30:00,325.9,326.03,325.39,325.39,8500.0,325.9,326.03,325.39,325.39,8500.0
2022-09-13 14:35:00,325.39,325.39,325.01,325.01,4000.0,325.39,325.39,325.01,325.01,4000.0
2022-09-13 14:40:00,325.2,325.29,324.99,325.06,2312.0,325.2,325.29,324.99,325.06,2312.0
2022-09-13 14:45:00,324.97,325.3,324.95,325.25,3900.0,324.97,325.3,324.95,325.25,3900.0
2022-09-13 14:50:00,325.25,325.25,324.95,324.97,3800.0,325.25,325.25,324.95,324.97,3800.0
2022-09-13 14:55:00,325.06,325.52,324.97,325.44,4726.0,325.06,325.52,324.97,325.44,4726.0
2022-09-13 15:00:00,325.48,325.57,325.32,325.4,3106.0,325.48,325.57,325.32,325.4,3106.0
2022-09-13 15:05:00,325.42,325.57,325.3,325.45,6723.0,325.42,325.57,325.3,325.45,6723.0
2022-09-13 15:10:00,325.43,325.53,324.83,325.19,8872.0,325.43,325.53,324.83,325.19,8872.0
2022-09-13 15:15:00,325.23,326.35,325.13,325.46,27877.0,325.23,326.35,325.13,325.46,27877.0
2022-09-13 15:20:00,325.39,325.58,324.99,325.18,4835.0,325.39,325.58,324.99,325.18,4835.0
2022-09-13 15:25:00,325.22,325.22,324.58,324.58,7643.0,325.22,325.22,324.58,324.58,7643.0
2022-09-13 15:30:00,324.35,324.45,323.93,324.4,18199.0,324.35,324.45,323.93,324.4,18199.0
2022-09-13 15:35:00,324.29,324.41,323.75,324.16,17473.0,324.29,324.41,323.75,324.16,17473.0
2022-09-13 15:40:00,324.13,324.13,323.26,323.51,9860.0,324.13,324.13,323.26,323.51,9860.0
2022-09-13 15:45:00,323.48,323.59,322.86,322.98,18431.0,323.48,323.59,322.86,322.98,18431.0
2022-09-13 15:50:00,322.98,323.51,322.64,323.28,28676.0,322.98,323.51,322.64,323.28,28676.0
2022-09-13 15:55:00,323.37,324.27,322.79,323.62,59455.0,323.37,324.27,322.79,323.62,59455.0
2022-09-14 09:30:00,327.78,328.0,323.73,323.93,17346.0,327.78,328.0,323.73,323.93,17346.0
2022-09-14 09:35:00,322.42,322.5,322.03,322.5,3128.0,322.42,322.5,322.03,322.5,3128.0
2022-09-14 09:40:00,321.97,323.78,321.82,323.57,8889.0,321.97,323.78,321.82,323.57,8889.0
2022-09-14 09:45:00,323.8,324.55,323.08,323.08,9299.0,323.8,324.55,323.08,323.08,9299.0
2022-09-14 09:50:00,322.83,323.53,322.39,323.14,5001.0,322.83,323.53,322.39,323.14,5001.0
2022-09-14 09:55:00,322.84,324.35,322.83,324.15,5044.0,322.84,324.35,322.83,324.15,5044.0
2022-09-14 10:00:00,324.62,324.62,323.19,323.22,5810.0,324.62,324.62,323.19,323.22,5810.0
2022-09-14 10:05:00,323.32,324.65,322.88,324.15,8700.0,323.32,324.65,322.88,324.15,8700.0
2022-09-14 10:10:00,323.9,324.72,323.38,323.66,6100.0,323.9,324.72,323.38,323.66,6100.0
2022-09-14 10:15:00,323.96,324.74,323.57,323.82,2978.0,323.96,324.74,323.57,323.82,2978.0
2022-09-14 10:20:00,324.31,324.31,323.17,323.75,4036.0,324.31,324.31,323.17,323.75,4036.0
2022-09-14 10:25:00,323.4,323.4,322.55,322.58,3102.0,323.4,323.4,322.55,322.58,3102.0
2022-09-14 10:30:00,322.32,323.81,322.21,323.56,1900.0,322.32,323.81,322.21,323.56,1900.0
2022-09-14 10:35:00,323.88,325.26,323.45,324.9,2815.0,323.88,325.26,323.45,324.9,2815.0
2022-09-14 10:40:00,324.73,325.61,324.49,325.32,3033.0,324.73,325.61,324.49,325.32,3033.0
2022-09-14 10:45:00,325.23,325.42,324.51,324.76,4509.0,325.23,325.42,324.51,324.76,4509.0
2022-09-14 10:50:00,324.8,325.62,324.8,325.62,3300.0,324.8,325.62,324.8,325.62,3300.0
2022-09-14 10:55:00,325.56,325.56,324.88,324.92,6139.0,325.56,325.56,324.88,324.92,6139.0
2022-09-14 11:00:00,325.04,325.05,324.37,324.73,7451.0,325.04,325.05,324.37,324.73,7451.0
2022-09-14 11:05:00,324.96,326.19,324.64,325.68,3900.0,324.96,326.19,324.64,325.68,3900.0
2022-09-14 11:10:00,325.65,325.85,325.29,325.29,3176.0,325.65,325.85,325.29,325.29,3176.0
2022-09-14 11:15:00,325.13,325.42,325.11,325.3,3996.0,325.13,325.42,325.11,325.3,3996.0
2022-09-14 11:20:00,325.13,325.25,324.45,324.96,2900.0,325.13,325.25,324.45,324.96,2900.0
2022-09-14 11:25:00,325.06,325.29,324.63,324.63,3400.0,325.06,325.29,324.63,324.63,3400.0
2022-09-14 11:30:00,324.75,324.83,323.74,323.74,3262.0,324.75,324.83,323.74,323.74,3262.0
2022-09-14 11:35:00,323.74,324.68,323.74,324.68,2532.0,323.74,324.68,323.74,324.68,2532.0
2022-09-14 11:40:00,325.29,325.29,324.49,324.81,2800.0,325.29,325.29,324.49,324.81,2800.0
2022-09-14 11:45:00,324.9,325.24,324.64,324.9,1700.0,324.9,325.24,324.64,324.9,1700.0
2022-09-14 11:50:00,324.88,325.03,324.5,325.03,2100.0,324.88,325.03,324.5,325.03,2100.0
2022-09-14 11:55:00,324.94,325.08,324.5,324.54,2911.0,324.94,325.08,324.5,324.54,2911.0
2022-09-14 12:00:00,324.38,324.55,323.72,323.72,2100.0,324.38,324.55,323.72,323.72,2100.0
2022-09-14 12:05:00,323.9,324.05,323.51,323.83,1770.0,323.9,324.05,323.51,323.83,1770.0
2022-09-14 12:10:00,323.76,324.04,323.54,324.04,1800.0,323.76,324.04,323.54,324.04,1800.0
2022-09-14 12:15:00,324.19,324.2,323.93,324.13,1682.0,324.19,324.2,323.93,324.13,1682.0
2022-09-14 12:20:00,323.78,324.39,323.61,324.39,2090.0,323.78,324.39,323.61,324.39,2090.0
2022-09-14 12:25:00,324.34,324.63,324.08,324.15,2000.0,324.34,324.63,324.08,324.15,2000.0
2022-09-14 12:30:00,324.3,324.42,323.82,324.2,2443.0,324.3,324.42,323.82,324.2,2443.0
2022-09-14 12:35:00,324.27,325.22,324.06,325.22,3123.0,324.27,325.22,324.06,325.22,3123.0
2022-09-14 12:40:00,325.13,325.46,325.02,325.39,2007.0,325.13,325.46,325.02,325.39,2007.0
2022-09-14 12:45:00,325.29,325.78,325.1,325.67,35645.0,325.29,325.78,325.1,325.67,35645.0
2022-09-14 12:50:00,325.63,325.9,325.46,325.9,2232.0,325.63,325.9,325.46,325.9,2232.0
2022-09-14 12:55:00,325.72,325.77,325.41,325.74,4683.0,325.72,325.77,325.41,325.74,4683.0
2022-09-14 13:00:00,325.86,326.24,325.75,325.81,4267.0,325.86,326.24,325.75,325.81,4267.0
2022-09-14 13:05:00,325.8,325.8,325.31,325.64,5545.0,325.8,325.8,325.31,325.64,5545.0
2022-09-14 13:10:00,325.61,325.61,325.45,325.59,1625.0,325.61,325.61,325.45,325.59,1625.0
2022-09-14 13:15:00,325.55,325.72,324.91,324.99,5715.0,325.55,325.72,324.91,324.99,5715.0
2022-09-14 13:20:00,325.03,325.09,324.41,324.47,1800.0,325.03,325.09,324.41,324.47,1800.0
2022-09-14 13:25:00,324.49,324.49,324.11,324.39,1625.0,324.49,324.49,324.11,324.39,1625.0
2022-09-14 13:30:00,324.32,324.39,323.78,323.95,2200.0,324.32,324.39,323.78,323.95,2200.0
2022-09-14 13:35:00,324.2,324.23,323.75,323.81,2518.0,324.2,324.23,323.75,323.81,2518.0
2022-09-14 13:40:00,323.85,324.13,323.78,323.96,3008.0,323.85,324.13,323.78,323.96,3008.0
2022-09-14 13:45:00,323.83,323.83,322.45,322.65,5512.0,323.83,323.83,322.45,322.65,5512.0
2022-09-14 13:50:00,322.5,323.2,322.43,322.87,4998.0,322.5,323.2,322.43,322.87,4998.0
2022-09-14 13:55:00,322.81,322.81,321.73,322.05,4250.0,322.81,322.81,321.73,322.05,4250.0
2022-09-14 14:00:00,322.13,322.14,321.43,321.46,2400.0,322.13,322.14,321.43,321.46,2400.0
2022-09-14 14:05:00,321.45,321.87,321.36,321.83,3850.0,321.45,321.87,321.36,321.83,3850.0
2022-09-14 14:10:00,321.74,321.88,321.37,321.77,1840.0,321.74,321.88,321.37,321.77,1840.0
2022-09-14 14:15:00,321.93,322.08,321.52,321.98,2205.0,321.93,322.08,321.52,321.98,2205.0
2022-09-14 14:20:00,322.04,322.17,321.9,321.9,1900.0,322.04,322.17,321.9,321.9,1900.0
2022-09-14 14:25:00,322.03,322.27,321.97,322.08,2100.0,322.03,322.27,321.97,322.08,2100.0
2022-09-14 14:30:00,322.19,322.42,322.11,322.42,1000.0,322.19,322.42,322.11,322.42,1000.0
2022-09-14 14:35:00,322.26,322.43,322.11,322.18,2300.0,322.26,322.43,322.11,322.18,2300.0
2022-09-14 14:40:00,322.1,322.36,321.78,321.85,3500.0,322.1,322.36,321.78,321.85,3500.0
2022-09-14 14:45:00,321.86,321.88,321.43,321.83,6891.0,321.86,321.88,321.43,321.83,6891.0
2022-09-14 14:50:00,321.98,321.98,321.27,321.57,4069.0,321.98,321.98,321.27,321.57,4069.0
2022-09-14 14:55:00,321.65,321.65,320.92,321.05,3180.0,321.65,321.65,320.92,321.05,3180.0
2022-09-14 15:00:00,321.14,321.55,320.92,321.19,3248.0,321.14,321.55,320.92,321.19,3248.0
2022-09-14 15:05:00,321.34,321.72,321.22,321.59,3814.0,321.34,321.72,321.22,321.59,3814.0
2022-09-14 15:10:00,321.51,321.51,320.44,320.71,6258.0,321.51,321.51,320.44,320.71,6258.0
2022-09-14 15:15:00,320.53,320.53,319.81,320.37,5664.0,320.53,320.53,319.81,320.37,5664.0
2022-09-14 15:20:00,320.31,321.12,320.21,320.57,4300.0,320.31,321.12,320.21,320.57,4300.0
2022-09-14 15:25:00,320.56,320.64,320.04,320.55,6577.0,320.56,320.64,320.04,320.55,6577.0
2022-09-14 15:30:00,320.59,320.59,319.63,320.37,6142.0,320.59,320.59,319.63,320.37,6142.0
2022-09-14 15:35:00,320.39,320.51,319.82,320.51,4483.0,320.39,320.51,319.82,320.51,4483.0
2022-09-14 15:40:00,320.58,321.57,320.51,321.49,5407.0,320.58,321.57,320.51,321.49,5407.0
2022-09-14 15:45:00,321.42,321.67,321.16,321.62,6060.0,321.42,321.67,321.16,321.62,6060.0
2022-09-14 15:50:00,321.67,322.97,321.22,322.91,8847.0,321.67,322.97,321.22,322.91,8847.0
2022-09-14 15:55:00,322.98,323.58,322.78,323.38,46753.0,322.98,323.58,322.78,323.38,46753.0
2022-09-15 09:30:00,321.47,321.98,319.3,320.18,16471.0,321.47,321.98,319.3,320.18,16471.0
2022-09-15 09:35:00,320.18,320.45,319.17,320.45,5553.0,320.18,320.45,319.17,320.45,5553.0
2022-09-15 09:40:00,320.12,320.54,319.76,320.27,5079.0,320.12,320.54,319.76,320.27,5079.0
2022-09-15 09:45:00,320.0,321.19,319.56,321.19,8948.0,320.0,321.19,319.56,321.19,8948.0
2022-09-15 09:50:00,321.74,321.86,320.95,321.63,13151.0,321.74,321.86,320.95,321.63,13151.0
2022-09-15 09:55:00,321.66,321.78,320.86,321.71,1569.0,321.66,321.78,320.86,321.71,1569.0
2022-09-15 10:00:00,321.59,323.35,321.15,321.3,5110.0,321.59,323.35,321.15,321.3,5110.0
2022-09-15 10:05:00,321.29,322.11,321.06,322.02,2400.0,321.29,322.11,321.06,322.02,2400.0
2022-09-15 10:10:00,321.84,322.18,321.37,321.84,1571.0,321.84,322.18,321.37,321.84,1571.0
2022-09-15 10:15:00,321.92,322.52,321.31,321.31,3719.0,321.92,322.52,321.31,321.31,3719.0
2022-09-15 10:20:00,321.38,321.68,319.83,320.54,2872.0,321.38,321.68,319.83,320.54,2872.0
2022-09-15 10:25:00,319.74,320.31,318.59,318.63,3400.0,319.74,320.31,318.59,318.63,3400.0
2022-09-15 10:30:00,318.99,318.99,317.57,317.8,4984.0,318.99,318.99,317.57,317.8,4984.0
2022-09-15 10:35:00,317.63,318.58,317.63,318.1,6300.0,317.63,318.58,317.63,318.1,6300.0
2022-09-15 10:40:00,318.06,318.5,317.79,317.93,3787.0,318.06,318.5,317.79,317.93,3787.0
2022-09-15 10:45:00,317.84,317.84,316.84,316.95,2035.0,317.84,317.84,316.84,316.95,2035.0
2022-09-15 10:50:00,316.53,316.59,315.67,315.67,2006.0,316.53,316.59,315.67,315.67,2006.0
2022-09-15 10:55:00,315.52,315.56,314.54,314.54,6434.0,315.52,315.56,314.54,314.54,6434.0
2022-09-15 11:00:00,314.58,314.97,314.06,314.97,6904.0,314.58,314.97,314.06,314.97,6904.0
2022-09-15 11:05:00,314.96,315.33,314.63,314.82,2616.0,314.96,315.33,314.63,314.82,2616.0
2022-09-15 11:10:00,314.62,314.79,314.34,314.43,3800.0,314.62,314.79,314.34,314.43,3800.0
2022-09-15 11:15:00,314.31,315.2,314.13,315.2,6530.0,314.31,315.2,314.13,315.2,6530.0
2022-09-15 11:20:00,315.22,316.51,315.22,316.06,6842.0,315.22,316.51,315.22,316.06,6842.0
2022-09-15 11:25:00,316.19,316.19,315.65,315.66,4044.0,316.19,316.19,315.65,315.66,4044.0
2022-09-15 11:30:00,315.84,316.59,315.84,316.17,4028.0,315.84,316.59,315.84,316.17,4028.0
2022-09-15 11:35:00,316.12,316.33,315.68,316.17,1500.0,316.12,316.33,315.68,316.17,1500.0
2022-09-15 11:40:00,316.09,316.27,315.54,315.77,4990.0,316.09,316.27,315.54,315.77,4990.0
2022-09-15 11:45:00,315.74,315.89,315.05,315.43,8905.0,315.74,315.89,315.05,315.43,8905.0
2022-09-15 11:50:00,315.43,315.43,314.86,315.23,2636.0,315.43,315.43,314.86,315.23,2636.0
2022-09-15 11:55:00,314.99,315.05,314.34,314.71,2690.0,314.99,315.05,314.34,314.71,2690.0
2022-09-15 12:00:00,315.12,315.54,315.05,315.5,2005.0,315.12,315.54,315.05,315.5,2005.0
2022-09-15 12:05:00,315.33,315.61,314.94,315.29,3968.0,315.33,315.61,314.94,315.29,3968.0
2022-09-15 12:10:00,315.2,315.49,315.06,315.12,2500.0,315.2,315.49,315.06,315.12,2500.0
2022-09-15 12:15:00,315.26,315.71,315.03,315.62,3415.0,315.26,315.71,315.03,315.62,3415.0
2022-09-15 12:20:00,315.43,315.49,315.2,315.48,1900.0,315.43,315.49,315.2,315.48,1900.0
2022-09-15 12:25:00,315.54,316.06,315.23,315.55,2800.0,315.54,316.06,315.23,315.55,2800.0
2022-09-15 12:30:00,315.52,316.45,315.51,316.34,1838.0,315.52,316.45,315.51,316.34,1838.0
2022-09-15 12:35:00,316.34,316.85,316.34,316.78,7011.0,316.34,316.85,316.34,316.78,7011.0
2022-09-15 12:40:00,316.91,317.29,316.75,317.07,3285.0,316.91,317.29,316.75,317.07,3285.0
2022-09-15 12:45:00,317.21,317.21,316.9,316.91,2971.0,317.21,317.21,316.9,316.91,2971.0
2022-09-15 12:50:00,317.19,317.72,317.08,317.38,2500.0,317.19,317.72,317.08,317.38,2500.0
2022-09-15 12:55:00,317.38,317.71,317.06,317.71,2000.0,317.38,317.71,317.06,317.71,2000.0
2022-09-15 13:00:00,317.97,319.28,317.96,318.81,3400.0,317.97,319.28,317.96,318.81,3400.0
2022-09-15 13:05:00,318.88,319.5,318.88,319.49,2300.0,318.88,319.5,318.88,319.49,2300.0
2022-09-15 13:10:00,319.31,319.5,319.07,319.2,4690.0,319.31,319.5,319.07,319.2,4690.0
2022-09-15 13:15:00,319.2,320.0,319.2,319.81,3100.0,319.2,320.0,319.2,319.81,3100.0
2022-09-15 13:20:00,319.81,320.17,319.46,320.17,3256.0,319.81,320.17,319.46,320.17,3256.0
2022-09-15 13:25:00,319.94,320.41,319.5,320.04,2600.0,319.94,320.41,319.5,320.04,2600.0
2022-09-15 13:30:00,319.79,319.92,319.34,319.69,2422.0,319.79,319.92,319.34,319.69,2422.0
2022-09-15 13:35:00,319.66,319.83,318.91,319.26,2335.0,319.66,319.83,318.91,319.26,2335.0
2022-09-15 13:40:00,318.99,319.36,318.83,318.83,1300.0,318.99,319.36,318.83,318.83,1300.0
2022-09-15 13:45:00,318.85,319.04,318.75,318.79,800.0,318.85,319.04,318.75,318.79,800.0
2022-09-15 13:50:00,318.71,318.71,318.22,318.4,2100.0,318.71,318.71,318.22,318.4,2100.0
2022-09-15 13:55:00,318.46,318.46,317.7,317.75,4207.0,318.46,318.46,317.7,317.75,4207.0
2022-09-15 14:00:00,317.84,317.84,316.67,316.96,3858.0,317.84,317.84,316.67,316.96,3858.0
2022-09-15 14:05:00,316.7,316.88,316.25,316.44,3719.0,316.7,316.88,316.25,316.44,3719.0
2022-09-15 14:10:00,316.36,316.87,316.36,316.48,5113.0,316.36,316.87,316.36,316.48,5113.0
2022-09-15 14:15:00,316.52,316.81,316.49,316.57,5201.0,316.52,316.81,316.49,316.57,5201.0
2022-09-15 14:20:00,316.63,316.64,316.22,316.29,3951.0,316.63,316.64,316.22,316.29,3951.0
2022-09-15 14:25:00,316.13,316.67,316.1,316.65,5600.0,316.13,316.67,316.1,316.65,5600.0
2022-09-15 14:30:00,316.65,316.97,316.35,316.36,16157.0,316.65,316.97,316.35,316.36,16157.0
2022-09-15 14:35:00,316.32,316.73,316.29,316.55,25695.0,316.32,316.73,316.29,316.55,25695.0
2022-09-15 14:40:00,316.59,316.67,316.21,316.43,13756.0,316.59,316.67,316.21,316.43,13756.0
2022-09-15 14:45:00,316.32,316.35,315.7,315.71,2200.0,316.32,316.35,315.7,315.71,2200.0
2022-09-15 14:50:00,315.83,316.04,315.6,316.0,4600.0,315.83,316.04,315.6,316.0,4600.0
2022-09-15 14:55:00,316.0,316.09,315.75,315.92,5200.0,316.0,316.09,315.75,315.92,5200.0
2022-09-15 15:00:00,316.06,316.2,315.57,315.82,2704.0,316.06,316.2,315.57,315.82,2704.0
2022-09-15 15:05:00,316.34,316.34,315.76,315.8,4061.0,316.34,316.34,315.76,315.8,4061.0
2022-09-15 15:10:00,315.86,315.86,314.6,314.72,4749.0,315.86,315.86,314.6,314.72,4749.0
2022-09-15 15:15:00,314.95,315.32,314.61,314.85,5724.0,314.95,315.32,314.61,314.85,5724.0
2022-09-15 15:20:00,315.03,315.04,314.35,314.85,11828.0,315.03,315.04,314.35,314.85,11828.0
2022-09-15 15:25:00,314.84,314.99,314.19,314.52,5163.0,314.84,314.99,314.19,314.52,5163.0
2022-09-15 15:30:00,314.4,315.02,314.39,314.63,16843.0,314.4,315.02,314.39,314.63,16843.0
2022-09-15 15:35:00,314.63,315.08,314.62,314.86,10137.0,314.63,315.08,314.62,314.86,10137.0
2022-09-15 15:40:00,314.74,314.86,314.33,314.48,19572.0,314.74,314.86,314.33,314.48,19572.0
2022-09-15 15:45:00,314.4,315.07,314.37,314.96,11703.0,314.4,315.07,314.37,314.96,11703.0
2022-09-15 15:50:00,314.87,315.98,314.52,315.22,21006.0,314.87,315.98,314.52,315.22,21006.0
2022-09-15 15:55:00,315.24,316.32,315.23,315.95,39346.0,315.24,316.32,315.23,315.95,39346.0
2022-09-16 09:30:00,310.68,311.5,308.67,310.85,168898.0,310.68,311.5,308.67,310.85,168898.0
2022-09-16 09:35:00,310.89,312.86,310.02,312.76,8420.0,310.89,312.86,310.02,312.76,8420.0
2022-09-16 09:40:00,313.19,313.2,311.3,311.74,7958.0,313.19,313.2,311.3,311.74,7958.0
2022-09-16 09:45:00,311.62,312.55,309.68,309.7,7453.0,311.62,312.55,309.68,309.7,7453.0
2022-09-16 09:50:00,310.33,310.78,309.58,310.0,7264.0,310.33,310.78,309.58,310.0,7264.0
2022-09-16 09:55:00,309.75,310.1,309.06,309.64,11617.0,309.75,310.1,309.06,309.64,11617.0
2022-09-16 10:00:00,309.71,310.47,309.5,309.61,13916.0,309.71,310.47,309.5,309.61,13916.0
2022-09-16 10:05:00,309.64,311.16,309.64,309.66,17253.0,309.64,311.16,309.64,309.66,17253.0
2022-09-16 10:10:00,309.61,312.79,309.36,312.15,17795.0,309.61,312.79,309.36,312.15,17795.0
2022-09-16 10:15:00,312.14,312.14,310.27,310.42,4901.0,312.14,312.14,310.27,310.42,4901.0
2022-09-16 10:20:00,310.41,311.02,310.3,310.82,3932.0,310.41,311.02,310.3,310.82,3932.0
2022-09-16 10:25:00,310.63,311.23,310.57,310.57,5797.0,310.63,311.23,310.57,310.57,5797.0
2022-09-16 10:30:00,310.57,312.05,310.57,311.75,6836.0,310.57,312.05,310.57,311.75,6836.0
2022-09-16 10:35:00,312.3,312.56,311.8,311.93,3478.0,312.3,312.56,311.8,311.93,3478.0
2022-09-16 10:40:00,312.03,312.44,311.31,311.31,2714.0,312.03,312.44,311.31,311.31,2714.0
2022-09-16 10:45:00,311.21,311.27,310.39,310.54,4108.0,311.21,311.27,310.39,310.54,4108.0
2022-09-16 10:50:00,310.64,311.6,310.64,311.13,1800.0,310.64,311.6,310.64,311.13,1800.0
2022-09-16 10:55:00,311.08,311.3,310.54,310.84,4392.0,311.08,311.3,310.54,310.84,4392.0
2022-09-16 11:00:00,311.21,311.37,310.76,310.96,5862.0,311.21,311.37,310.76,310.96,5862.0
2022-09-16 11:05:00,310.82,311.67,310.82,311.09,3600.0,310.82,311.67,310.82,311.09,3600.0
2022-09-16 11:10:00,311.01,311.48,310.88,311.29,3300.0,311.01,311.48,310.88,311.29,3300.0
2022-09-16 11:15:00,311.24,312.37,311.23,312.37,2881.0,311.24,312.37,311.23,312.37,2881.0
2022-09-16 11:20:00,312.4,312.4,311.04,311.38,2300.0,312.4,312.4,311.04,311.38,2300.0
2022-09-16 11:25:00,311.23,311.81,311.23,311.8,800.0,311.23,311.81,311.23,311.8,800.0
2022-09-16 11:30:00,311.61,311.9,311.39,311.68,3029.0,311.61,311.9,311.39,311.68,3029.0
2022-09-16 11:35:00,311.7,311.7,311.1,311.2,1600.0,311.7,311.7,311.1,311.2,1600.0
2022-09-16 11:40:00,311.27,311.7,311.17,311.36,2200.0,311.27,311.7,311.17,311.36,2200.0
2022-09-16 11:45:00,311.33,311.53,311.09,311.48,2100.0,311.33,311.53,311.09,311.48,2100.0
2022-09-16 11:50:00,311.68,312.26,311.55,312.11,4066.0,311.68,312.26,311.55,312.11,4066.0
2022-09-16 11:55:00,312.03,312.32,311.6,312.23,2500.0,312.03,312.32,311.6,312.23,2500.0
2022-09-16 12:00:00,312.11,312.11,311.45,311.59,2576.0,312.11,312.11,311.45,311.59,2576.0
2022-09-16 12:05:00,311.87,311.9,311.16,311.16,1300.0,311.87,311.9,311.16,311.16,1300.0
2022-09-16 12:10:00,311.13,311.24,310.41,310.65,6818.0,311.13,311.24,310.41,310.65,6818.0
2022-09-16 12:15:00,310.75,310.91,310.31,310.43,2900.0,310.75,310.91,310.31,310.43,2900.0
2022-09-16 12:20:00,310.32,310.32,309.29,309.33,5062.0,310.32,310.32,309.29,309.33,5062.0
2022-09-16 12:25:00,309.16,309.61,309.09,309.44,3641.0,309.16,309.61,309.09,309.44,3641.0
2022-09-16 12:30:00,309.29,309.73,309.23,309.49,2160.0,309.29,309.73,309.23,309.49,2160.0
2022-09-16 12:35:00,309.61,309.96,309.42,309.89,5981.0,309.61,309.96,309.42,309.89,5981.0
2022-09-16 12:40:00,310.16,310.49,310.06,310.49,1915.0,310.16,310.49,310.06,310.49,1915.0
2022-09-16 12:45:00,310.35,310.57,310.07,310.16,7310.0,310.35,310.57,310.07,310.16,7310.0
2022-09-16 12:50:00,310.32,310.7,310.27,310.55,1709.0,310.32,310.7,310.27,310.55,1709.0
2022-09-16 12:55:00,310.29,310.64,310.21,310.64,1897.0,310.29,310.64,310.21,310.64,1897.0
2022-09-16 13:00:00,310.63,310.68,310.15,310.16,1700.0,310.63,310.68,310.15,310.16,1700.0
2022-09-16 13:05:00,310.2,310.2,309.77,309.98,990.0,310.2,310.2,309.77,309.98,990.0
2022-09-16 13:10:00,309.85,309.91,309.69,309.72,972.0,309.85,309.91,309.69,309.72,972.0
2022-09-16 13:15:00,309.73,310.39,309.73,310.27,2300.0,309.73,310.39,309.73,310.27,2300.0
2022-09-16 13:20:00,310.32,310.36,310.07,310.09,1700.0,310.32,310.36,310.07,310.09,1700.0
2022-09-16 13:25:00,310.2,310.2,309.66,309.99,2161.0,310.2,310.2,309.66,309.99,2161.0
2022-09-16 13:30:00,309.99,310.67,309.82,309.88,3000.0,309.99,310.67,309.82,309.88,3000.0
2022-09-16 13:35:00,309.99,310.6,309.99,310.35,1600.0,309.99,310.6,309.99,310.35,1600.0
2022-09-16 13:40:00,310.54,310.54,309.88,309.96,12316.0,310.54,310.54,309.88,309.96,12316.0
2022-09-16 13:45:00,309.91,309.91,309.25,309.27,3206.0,309.91,309.91,309.25,309.27,3206.0
2022-09-16 13:50:00,309.14,309.14,308.77,308.77,2255.0,309.14,309.14,308.77,308.77,2255.0
2022-09-16 13:55:00,308.76,309.26,308.67,308.79,7984.0,308.76,309.26,308.67,308.79,7984.0
2022-09-16 14:00:00,308.67,308.94,308.43,308.77,9117.0,308.67,308.94,308.43,308.77,9117.0
2022-09-16 14:05:00,308.7,309.05,308.24,308.74,14763.0,308.7,309.05,308.24,308.74,14763.0
2022-09-16 14:10:00,308.63,308.94,308.07,308.43,8838.0,308.63,308.94,308.07,308.43,8838.0
2022-09-16 14:15:00,308.4,308.84,308.37,308.6,7260.0,308.4,308.84,308.37,308.6,7260.0
2022-09-16 14:20:00,308.78,309.04,308.48,308.95,16735.0,308.78,309.04,308.48,308.95,16735.0
2022-09-16 14:25:00,308.98,310.44,308.97,310.29,9626.0,308.98,310.44,308.97,310.29,9626.0
2022-09-16 14:30:00,310.25,310.91,309.88,310.91,4580.0,310.25,310.91,309.88,310.91,4580.0
2022-09-16 14:35:00,310.98,311.14,310.75,310.91,3900.0,310.98,311.14,310.75,310.91,3900.0
2022-09-16 14:40:00,310.9,311.3,310.63,311.03,3200.0,310.9,311.3,310.63,311.03,3200.0
2022-09-16 14:45:00,311.1,311.87,310.97,311.63,3000.0,311.1,311.87,310.97,311.63,3000.0
2022-09-16 14:50:00,311.56,312.43,311.46,312.34,5180.0,311.56,312.43,311.46,312.34,5180.0
2022-09-16 14:55:00,312.33,312.67,312.16,312.41,5308.0,312.33,312.67,312.16,312.41,5308.0
2022-09-16 15:00:00,312.49,313.01,312.26,313.01,6350.0,312.49,313.01,312.26,313.01,6350.0
2022-09-16 15:05:00,313.27,313.79,313.13,313.39,4767.0,313.27,313.79,313.13,313.39,4767.0
2022-09-16 15:10:00,313.3,313.31,312.33,312.33,5439.0,313.3,313.31,312.33,312.33,5439.0
2022-09-16 15:15:00,312.23,312.69,311.94,312.1,4683.0,312.23,312.69,311.94,312.1,4683.0
2022-09-16 15:20:00,312.15,313.17,312.15,312.67,2946.0,312.15,313.17,312.15,312.67,2946.0
2022-09-16 15:25:00,312.61,312.79,311.93,312.02,4449.0,312.61,312.79,311.93,312.02,4449.0
2022-09-16 15:30:00,311.98,312.2,311.45,311.79,7861.0,311.98,312.2,311.45,311.79,7861.0
2022-09-16 15:35:00,311.65,312.36,311.51,312.36,7425.0,311.65,312.36,311.51,312.36,7425.0
2022-09-16 15:40:00,312.37,312.8,312.17,312.78,6429.0,312.37,312.8,312.17,312.78,6429.0
2022-09-16 15:45:00,312.78,312.78,311.42,312.07,17696.0,312.78,312.78,311.42,312.07,17696.0
2022-09-16 15:50:00,312.16,314.43,311.54,313.05,71500.0,312.16,314.43,311.54,313.05,71500.0
2022-09-16 15:55:00,312.92,314.49,312.92,314.26,87548.0,312.92,314.49,312.92,314.26,87548.0
2022-09-19 09:30:00,311.1,313.22,310.58,312.57,12677.0,311.1,313.22,310.58,312.57,12677.0
2022-09-19 09:35:00,312.78,313.03,311.74,312.2,2000.0,312.78,313.03,311.74,312.2,2000.0
2022-09-19 09:40:00,311.98,313.62,311.81,313.44,2944.0,311.98,313.62,311.81,313.44,2944.0
2022-09-19 09:45:00,313.54,313.63,312.72,312.83,5500.0,313.54,313.63,312.72,312.83,5500.0
2022-09-19 09:50:00,313.0,313.69,312.8,313.5,21599.0,313.0,313.69,312.8,313.5,21599.0
2022-09-19 09:55:00,313.28,313.56,313.12,313.22,6874.0,313.28,313.56,313.12,313.22,6874.0
2022-09-19 10:00:00,313.37,313.37,312.64,312.65,11070.0,313.37,313.37,312.64,312.65,11070.0
2022-09-19 10:05:00,312.66,313.03,312.01,312.3,2447.0,312.66,313.03,312.01,312.3,2447.0
2022-09-19 10:10:00,312.41,313.69,312.41,313.19,12130.0,312.41,313.69,312.41,313.19,12130.0
2022-09-19 10:15:00,313.19,313.51,312.55,312.56,9522.0,313.19,313.51,312.55,312.56,9522.0
2022-09-19 10:20:00,312.41,312.77,312.16,312.63,2233.0,312.41,312.77,312.16,312.63,2233.0
2022-09-19 10:25:00,312.91,313.49,312.87,313.06,8185.0,312.91,313.49,312.87,313.06,8185.0
2022-09-19 10:30:00,312.82,313.24,312.82,313.03,6040.0,312.82,313.24,312.82,313.03,6040.0
2022-09-19 10:35:00,313.02,313.77,313.01,313.62,8748.0,313.02,313.77,313.01,313.62,8748.0
2022-09-19 10:40:00,313.68,314.76,313.66,314.64,16815.0,313.68,314.76,313.66,314.64,16815.0
2022-09-19 10:45:00,314.93,315.18,314.44,315.18,5382.0,314.93,315.18,314.44,315.18,5382.0
2022-09-19 10:50:00,315.01,315.35,314.68,314.68,2432.0,315.01,315.35,314.68,314.68,2432.0
2022-09-19 10:55:00,314.54,314.8,314.34,314.58,2859.0,314.54,314.8,314.34,314.58,2859.0
2022-09-19 11:00:00,314.67,315.26,314.65,314.97,2482.0,314.67,315.26,314.65,314.97,2482.0
2022-09-19 11:05:00,314.98,315.0,314.63,314.81,5200.0,314.98,315.0,314.63,314.81,5200.0
2022-09-19 11:10:00,314.89,314.91,313.6,314.0,10541.0,314.89,314.91,313.6,314.0,10541.0
2022-09-19 11:15:00,313.85,314.59,313.85,314.08,11615.0,313.85,314.59,313.85,314.08,11615.0
2022-09-19 11:20:00,313.99,314.02,313.52,313.52,6075.0,313.99,314.02,313.52,313.52,6075.0
2022-09-19 11:25:00,313.58,313.88,313.39,313.78,5059.0,313.58,313.88,313.39,313.78,5059.0
2022-09-19 11:30:00,313.81,313.81,313.22,313.22,4137.0,313.81,313.81,313.22,313.22,4137.0
2022-09-19 11:35:00,313.12,313.12,312.43,312.9,4415.0,313.12,313.12,312.43,312.9,4415.0
2022-09-19 11:40:00,312.71,312.75,312.23,312.44,2215.0,312.71,312.75,312.23,312.44,2215.0
2022-09-19 11:45:00,312.44,313.2,312.44,313.2,1100.0,312.44,313.2,312.44,313.2,1100.0
2022-09-19 11:50:00,313.3,313.47,313.09,313.11,1426.0,313.3,313.47,313.09,313.11,1426.0
2022-09-19 11:55:00,312.88,312.88,312.58,312.86,400.0,312.88,312.88,312.58,312.86,400.0
2022-09-19 12:00:00,312.84,313.04,312.69,312.82,1200.0,312.84,313.04,312.69,312.82,1200.0
2022-09-19 12:05:00,312.78,313.56,312.34,313.46,2624.0,312.78,313.56,312.34,313.46,2624.0
2022-09-19 12:10:00,313.35,313.67,313.35,313.67,600.0,313.35,313.67,313.35,313.67,600.0
2022-09-19 12:15:00,313.35,314.05,313.35,314.05,1600.0,313.35,314.05,313.35,314.05,1600.0
2022-09-19 12:20:00,313.81,314.12,313.62,314.12,5900.0,313.81,314.12,313.62,314.12,5900.0
2022-09-19 12:25:00,313.95,314.11,313.52,313.85,2500.0,313.95,314.11,313.52,313.85,2500.0
2022-09-19 12:30:00,313.87,314.28,313.87,314.09,3800.0,313.87,314.28,313.87,314.09,3800.0
2022-09-19 12:35:00,314.26,314.69,314.24,314.45,9699.0,314.26,314.69,314.24,314.45,9699.0
2022-09-19 12:40:00,314.42,314.56,314.29,314.56,4700.0,314.42,314.56,314.29,314.56,4700.0
2022-09-19 12:45:00,314.65,314.65,314.44,314.44,2900.0,314.65,314.65,314.44,314.44,2900.0
2022-09-19 12:50:00,314.53,314.92,314.44,314.88,11569.0,314.53,314.92,314.44,314.88,11569.0
2022-09-19 12:55:00,314.87,315.16,314.71,314.72,24635.0,314.87,315.16,314.71,314.72,24635.0
2022-09-19 13:00:00,314.77,314.86,314.25,314.27,6479.0,314.77,314.86,314.25,314.27,6479.0
2022-09-19 13:05:00,314.29,314.55,314.23,314.38,6646.0,314.29,314.55,314.23,314.38,6646.0
2022-09-19 13:10:00,314.47,314.47,314.21,314.38,2400.0,314.47,314.47,314.21,314.38,2400.0
2022-09-19 13:15:00,314.31,314.31,314.03,314.21,8200.0,314.31,314.31,314.03,314.21,8200.0
2022-09-19 13:20:00,314.21,314.36,314.08,314.35,15206.0,314.21,314.36,314.08,314.35,15206.0
2022-09-19 13:25:00,314.29,314.59,314.09,314.48,4200.0,314.29,314.59,314.09,314.48,4200.0
2022-09-19 13:30:00,314.51,314.51,313.89,313.97,4145.0,314.51,314.51,313.89,313.97,4145.0
2022-09-19 13:35:00,313.91,314.07,313.66,313.96,4216.0,313.91,314.07,313.66,313.96,4216.0
2022-09-19 13:40:00,314.04,314.46,313.97,314.27,2994.0,314.04,314.46,313.97,314.27,2994.0
2022-09-19 13:45:00,314.35,314.65,314.21,314.21,6450.0,314.35,314.65,314.21,314.21,6450.0
2022-09-19 13:50:00,314.27,314.34,313.93,314.29,8350.0,314.27,314.34,313.93,314.29,8350.0
2022-09-19 13:55:00,314.34,314.53,314.02,314.17,7203.0,314.34,314.53,314.02,314.17,7203.0
2022-09-19 14:00:00,314.17,314.46,314.12,314.46,2539.0,314.17,314.46,314.12,314.46,2539.0
2022-09-19 14:05:00,314.37,314.6,314.37,314.6,1000.0,314.37,314.6,314.37,314.6,1000.0
2022-09-19 14:10:00,314.65,314.69,313.91,313.91,10809.0,314.65,314.69,313.91,313.91,10809.0
2022-09-19 14:15:00,314.06,314.42,314.03,314.1,7131.0,314.06,314.42,314.03,314.1,7131.0
2022-09-19 14:20:00,314.17,314.33,313.8,314.0,6210.0,314.17,314.33,313.8,314.0,6210.0
2022-09-19 14:25:00,313.87,314.23,313.87,314.15,4400.0,313.87,314.23,313.87,314.15,4400.0
2022-09-19 14:30:00,314.41,314.5,314.22,314.44,4219.0,314.41,314.5,314.22,314.44,4219.0
2022-09-19 14:35:00,314.36,314.54,314.26,314.47,5908.0,314.36,314.54,314.26,314.47,5908.0
2022-09-19 14:40:00,314.49,314.49,314.07,314.4,12367.0,314.49,314.49,314.07,314.4,12367.0
2022-09-19 14:45:00,314.56,314.72,314.42,314.5,1900.0,314.56,314.72,314.42,314.5,1900.0
2022-09-19 14:50:00,314.51,314.97,314.51,314.95,1502.0,314.51,314.97,314.51,314.95,1502.0
2022-09-19 14:55:00,315.21,315.55,315.21,315.52,4574.0,315.21,315.55,315.21,315.52,4574.0
2022-09-19 15:00:00,315.73,316.72,315.73,316.72,2606.0,315.73,316.72,315.73,316.72,2606.0
2022-09-19 15:05:00,316.71,316.87,316.54,316.87,2178.0,316.71,316.87,316.54,316.87,2178.0
2022-09-19 15:10:00,316.74,317.65,316.74,317.52,7260.0,316.74,317.65,316.74,317.52,7260.0
2022-09-19 15:15:00,317.54,317.71,317.27,317.27,2833.0,317.54,317.71,317.27,317.27,2833.0
2022-09-19 15:20:00,317.26,317.34,316.93,317.34,3545.0,317.26,317.34,316.93,317.34,3545.0
2022-09-19 15:25:00,317.4,317.78,317.32,317.49,2439.0,317.4,317.78,317.32,317.49,2439.0
2022-09-19 15:30:00,317.58,318.02,317.55,317.71,4400.0,317.58,318.02,317.55,317.71,4400.0
2022-09-19 15:35:00,317.47,317.79,317.47,317.58,2562.0,317.47,317.79,317.47,317.58,2562.0
2022-09-19 15:40:00,317.62,317.84,317.58,317.81,2600.0,317.62,317.84,317.58,317.81,2600.0
2022-09-19 15:45:00,317.78,317.96,317.54,317.55,4905.0,317.78,317.96,317.54,317.55,4905.0
2022-09-19 15:50:00,317.42,317.42,316.74,317.4,13186.0,317.42,317.42,316.74,317.4,13186.0
2022-09-19 15:55:00,317.33,317.56,317.02,317.41,57274.0,317.33,317.56,317.02,317.41,57274.0
2022-09-20 09:30:00,315.04,315.86,314.49,315.28,13286.0,315.04,315.86,314.49,315.28,13286.0
2022-09-20 09:35:00,315.11,315.28,314.52,314.52,2820.0,315.11,315.28,314.52,314.52,2820.0
2022-09-20 09:40:00,315.19,315.19,314.41,315.02,3040.0,315.19,315.19,314.41,315.02,3040.0
2022-09-20 09:45:00,314.87,315.3,314.77,315.08,5475.0,314.87,315.3,314.77,315.08,5475.0
2022-09-20 09:50:00,314.71,315.19,314.46,314.98,4800.0,314.71,315.19,314.46,314.98,4800.0
2022-09-20 09:55:00,315.09,315.36,314.65,314.84,5200.0,315.09,315.36,314.65,314.84,5200.0
2022-09-20 10:00:00,314.96,315.21,314.33,314.66,3100.0,314.96,315.21,314.33,314.66,3100.0
2022-09-20 10:05:00,314.69,315.1,314.55,315.1,3121.0,314.69,315.1,314.55,315.1,3121.0
2022-09-20 10:10:00,315.19,315.19,313.88,313.99,4700.0,315.19,315.19,313.88,313.99,4700.0
2022-09-20 10:15:00,314.09,314.43,313.76,314.27,12623.0,314.09,314.43,313.76,314.27,12623.0
2022-09-20 10:20:00,314.31,314.89,314.27,314.29,12177.0,314.31,314.89,314.27,314.29,12177.0
2022-09-20 10:25:00,314.29,315.21,314.29,314.51,6389.0,314.29,315.21,314.29,314.51,6389.0
2022-09-20 10:30:00,314.5,314.5,313.98,314.44,19822.0,314.5,314.5,313.98,314.44,19822.0
2022-09-20 10:35:00,314.29,314.58,313.93,314.11,2494.0,314.29,314.58,313.93,314.11,2494.0
2022-09-20 10:40:00,314.09,315.14,314.09,314.33,9130.0,314.09,315.14,314.09,314.33,9130.0
2022-09-20 10:45:00,314.26,314.76,314.14,314.61,11906.0,314.26,314.76,314.14,314.61,11906.0
2022-09-20 10:50:00,314.62,315.31,314.61,315.22,6099.0,314.62,315.31,314.61,315.22,6099.0
2022-09-20 10:55:00,314.95,315.33,314.86,315.32,3276.0,314.95,315.33,314.86,315.32,3276.0
2022-09-20 11:00:00,315.44,315.76,315.31,315.62,5127.0,315.44,315.76,315.31,315.62,5127.0
2022-09-20 11:05:00,315.62,315.8,315.08,315.69,3859.0,315.62,315.8,315.08,315.69,3859.0
2022-09-20 11:10:00,315.71,315.78,315.21,315.31,2683.0,315.71,315.78,315.21,315.31,2683.0
2022-09-20 11:15:00,315.38,315.38,314.81,315.0,3199.0,315.38,315.38,314.81,315.0,3199.0
2022-09-20 11:20:00,314.84,315.34,314.84,314.98,2004.0,314.84,315.34,314.84,314.98,2004.0
2022-09-20 11:25:00,315.06,315.26,315.04,315.15,1150.0,315.06,315.26,315.04,315.15,1150.0
2022-09-20 11:30:00,315.7,315.7,314.95,315.17,4061.0,315.7,315.7,314.95,315.17,4061.0
2022-09-20 11:35:00,315.02,315.08,314.91,315.08,1210.0,315.02,315.08,314.91,315.08,1210.0
2022-09-20 11:40:00,315.37,315.37,315.1,315.19,1100.0,315.37,315.37,315.1,315.19,1100.0
2022-09-20 11:45:00,315.19,315.56,315.11,315.19,8565.0,315.19,315.56,315.11,315.19,8565.0
2022-09-20 11:50:00,314.9,315.94,314.89,315.94,1100.0,314.9,315.94,314.89,315.94,1100.0
2022-09-20 11:55:00,315.94,316.36,315.94,316.31,1400.0,315.94,316.36,315.94,316.31,1400.0
2022-09-20 12:00:00,316.29,316.47,316.14,316.28,2330.0,316.29,316.47,316.14,316.28,2330.0
2022-09-20 12:05:00,316.3,316.34,316.08,316.15,4278.0,316.3,316.34,316.08,316.15,4278.0
2022-09-20 12:10:00,316.34,316.34,315.93,316.19,3377.0,316.34,316.34,315.93,316.19,3377.0
2022-09-20 12:15:00,316.25,316.36,316.11,316.36,2698.0,316.25,316.36,316.11,316.36,2698.0
2022-09-20 12:20:00,316.49,316.58,316.33,316.42,2760.0,316.49,316.58,316.33,316.42,2760.0
2022-09-20 12:25:00,316.4,316.5,315.7,315.85,4001.0,316.4,316.5,315.7,315.85,4001.0
2022-09-20 12:30:00,315.98,315.99,315.37,315.75,2900.0,315.98,315.99,315.37,315.75,2900.0
2022-09-20 12:35:00,315.96,316.07,315.62,315.84,1800.0,315.96,316.07,315.62,315.84,1800.0
2022-09-20 12:40:00,315.71,316.0,315.71,316.0,1300.0,315.71,316.0,315.71,316.0,1300.0
2022-09-20 12:45:00,315.93,316.02,315.87,315.94,4589.0,315.93,316.02,315.87,315.94,4589.0
2022-09-20 12:50:00,316.0,316.11,315.85,316.03,2200.0,316.0,316.11,315.85,316.03,2200.0
2022-09-20 12:55:00,316.17,316.6,316.1,316.6,1200.0,316.17,316.6,316.1,316.6,1200.0
2022-09-20 13:00:00,316.58,316.74,316.48,316.53,2715.0,316.58,316.74,316.48,316.53,2715.0
2022-09-20 13:05:00,316.47,316.55,316.32,316.5,2197.0,316.47,316.55,316.32,316.5,2197.0
2022-09-20 13:10:00,316.52,316.52,315.9,316.01,1606.0,316.52,316.52,315.9,316.01,1606.0
2022-09-20 13:15:00,316.03,316.03,315.68,315.9,2053.0,316.03,316.03,315.68,315.9,2053.0
2022-09-20 13:20:00,315.93,316.26,315.85,316.26,3488.0,315.93,316.26,315.85,316.26,3488.0
2022-09-20 13:25:00,316.26,316.26,315.54,315.54,1400.0,316.26,316.26,315.54,315.54,1400.0
2022-09-20 13:30:00,314.8,315.1,314.8,314.89,1300.0,314.8,315.1,314.8,314.89,1300.0
2022-09-20 13:35:00,314.89,314.96,314.59,314.66,3420.0,314.89,314.96,314.59,314.66,3420.0
2022-09-20 13:40:00,314.55,314.83,314.44,314.83,5400.0,314.55,314.83,314.44,314.83,5400.0
2022-09-20 13:45:00,314.72,314.88,314.5,314.5,1816.0,314.72,314.88,314.5,314.5,1816.0
2022-09-20 13:50:00,314.3,314.32,313.85,314.13,3723.0,314.3,314.32,313.85,314.13,3723.0
2022-09-20 13:55:00,313.75,313.84,313.55,313.84,1219.0,313.75,313.84,313.55,313.84,1219.0
2022-09-20 14:00:00,313.93,314.42,313.93,314.42,1833.0,313.93,314.42,313.93,314.42,1833.0
2022-09-20 14:05:00,314.4,314.64,314.34,314.58,3742.0,314.4,314.64,314.34,314.58,3742.0
2022-09-20 14:10:00,314.54,314.64,314.41,314.52,1494.0,314.54,314.64,314.41,314.52,1494.0
2022-09-20 14:15:00,314.49,315.03,314.33,315.03,1700.0,314.49,315.03,314.33,315.03,1700.0
2022-09-20 14:20:00,314.97,315.44,314.74,315.04,4600.0,314.97,315.44,314.74,315.04,4600.0
2022-09-20 14:25:00,314.99,315.35,314.77,315.11,3011.0,314.99,315.35,314.77,315.11,3011.0
2022-09-20 14:30:00,315.1,315.29,314.8,314.86,2300.0,315.1,315.29,314.8,314.86,2300.0
2022-09-20 14:35:00,314.65,315.08,314.65,314.95,3420.0,314.65,315.08,314.65,314.95,3420.0
2022-09-20 14:40:00,315.06,315.42,314.77,315.33,3717.0,315.06,315.42,314.77,315.33,3717.0
2022-09-20 14:45:00,315.28,316.4,315.18,316.21,5780.0,315.28,316.4,315.18,316.21,5780.0
2022-09-20 14:50:00,316.24,316.38,315.86,316.0,3204.0,316.24,316.38,315.86,316.0,3204.0
2022-09-20 14:55:00,316.0,316.45,316.0,316.26,3220.0,316.0,316.45,316.0,316.26,3220.0
2022-09-20 15:00:00,316.5,316.98,316.36,316.36,10316.0,316.5,316.98,316.36,316.36,10316.0
2022-09-20 15:05:00,316.11,316.11,315.72,315.93,2654.0,316.11,316.11,315.72,315.93,2654.0
2022-09-20 15:10:00,315.93,316.37,315.93,316.36,4151.0,315.93,316.37,315.93,316.36,4151.0
2022-09-20 15:15:00,316.27,316.5,316.15,316.31,6242.0,316.27,316.5,316.15,316.31,6242.0
2022-09-20 15:20:00,316.31,316.53,316.03,316.3,13101.0,316.31,316.53,316.03,316.3,13101.0
2022-09-20 15:25:00,316.31,316.5,316.21,316.21,21585.0,316.31,316.5,316.21,316.21,21585.0
2022-09-20 15:30:00,316.15,316.53,315.8,316.22,21344.0,316.15,316.53,315.8,316.22,21344.0
2022-09-20 15:35:00,316.25,317.04,316.17,317.04,28728.0,316.25,317.04,316.17,317.04,28728.0
2022-09-20 15:40:00,317.03,317.45,316.93,317.33,5858.0,317.03,317.45,316.93,317.33,5858.0
2022-09-20 15:45:00,317.34,317.74,316.85,317.18,4800.0,317.34,317.74,316.85,317.18,4800.0
2022-09-20 15:50:00,317.11,317.11,315.76,316.0,15346.0,317.11,317.11,315.76,316.0,15346.0
2022-09-20 15:55:00,315.93,316.38,315.51,316.26,59809.0,315.93,316.38,315.51,316.26,59809.0
2022-09-21 09:30:00,319.27,319.57,318.28,319.25,13696.0,319.27,319.57,318.28,319.25,13696.0
2022-09-21 09:35:00,318.95,319.06,318.4,318.47,4601.0,318.95,319.06,318.4,318.47,4601.0
2022-09-21 09:40:00,318.57,318.57,317.95,318.05,5017.0,318.57,318.57,317.95,318.05,5017.0
2022-09-21 09:45:00,318.04,319.48,318.04,319.28,23306.0,318.04,319.48,318.04,319.28,23306.0
2022-09-21 09:50:00,319.09,319.61,319.01,319.11,14993.0,319.09,319.61,319.01,319.11,14993.0
2022-09-21 09:55:00,319.23,319.76,318.68,319.76,7829.0,319.23,319.76,318.68,319.76,7829.0
2022-09-21 10:00:00,319.69,320.6,319.39,320.33,34532.0,319.69,320.6,319.39,320.33,34532.0
2022-09-21 10:05:00,320.36,320.79,319.76,320.74,4606.0,320.36,320.79,319.76,320.74,4606.0
2022-09-21 10:10:00,320.47,320.7,320.17,320.48,2650.0,320.47,320.7,320.17,320.48,2650.0
2022-09-21 10:15:00,320.38,320.68,320.22,320.53,2072.0,320.38,320.68,320.22,320.53,2072.0
2022-09-21 10:20:00,320.54,320.79,320.3,320.79,1541.0,320.54,320.79,320.3,320.79,1541.0
2022-09-21 10:25:00,320.79,321.56,320.5,321.35,2700.0,320.79,321.56,320.5,321.35,2700.0
2022-09-21 10:30:00,321.54,321.54,320.36,320.36,2973.0,321.54,321.54,320.36,320.36,2973.0
2022-09-21 10:35:00,320.3,320.99,320.28,320.92,1400.0,320.3,320.99,320.28,320.92,1400.0
2022-09-21 10:40:00,321.08,321.2,320.85,321.07,1700.0,321.08,321.2,320.85,321.07,1700.0
2022-09-21 10:45:00,321.07,321.31,320.8,321.09,2111.0,321.07,321.31,320.8,321.09,2111.0
2022-09-21 10:50:00,321.74,321.87,321.42,321.43,2389.0,321.74,321.87,321.42,321.43,2389.0
2022-09-21 10:55:00,321.36,321.36,320.5,320.61,1733.0,321.36,321.36,320.5,320.61,1733.0
2022-09-21 11:00:00,320.5,320.5,319.57,319.81,1300.0,320.5,320.5,319.57,319.81,1300.0
2022-09-21 11:05:00,320.03,320.03,319.63,319.88,1376.0,320.03,320.03,319.63,319.88,1376.0
2022-09-21 11:10:00,320.12,320.31,320.12,320.19,407.0,320.12,320.31,320.12,320.19,407.0
2022-09-21 11:15:00,320.52,320.66,320.18,320.18,1000.0,320.52,320.66,320.18,320.18,1000.0
2022-09-21 11:20:00,320.07,320.1,319.76,320.1,800.0,320.07,320.1,319.76,320.1,800.0
2022-09-21 11:25:00,319.97,320.54,319.97,320.39,900.0,319.97,320.54,319.97,320.39,900.0
2022-09-21 11:30:00,320.63,320.72,320.11,320.12,3000.0,320.63,320.72,320.11,320.12,3000.0
2022-09-21 11:35:00,320.25,320.25,319.8,319.8,4900.0,320.25,320.25,319.8,319.8,4900.0
2022-09-21 11:40:00,319.7,319.98,319.69,319.89,600.0,319.7,319.98,319.69,319.89,600.0
2022-09-21 11:45:00,319.81,319.84,319.67,319.7,1409.0,319.81,319.84,319.67,319.7,1409.0
2022-09-21 11:50:00,319.79,319.88,319.79,319.8,300.0,319.79,319.88,319.79,319.8,300.0
2022-09-21 11:55:00,319.69,319.69,319.52,319.69,1000.0,319.69,319.69,319.52,319.69,1000.0
2022-09-21 12:00:00,319.96,319.96,319.87,319.92,638.0,319.96,319.96,319.87,319.92,638.0
2022-09-21 12:05:00,319.75,320.05,319.73,319.98,1463.0,319.75,320.05,319.73,319.98,1463.0
2022-09-21 12:10:00,319.99,320.39,319.99,320.39,925.0,319.99,320.39,319.99,320.39,925.0
2022-09-21 12:15:00,320.35,320.46,320.08,320.08,2268.0,320.35,320.46,320.08,320.08,2268.0
2022-09-21 12:20:00,320.32,320.37,320.23,320.37,923.0,320.32,320.37,320.23,320.37,923.0
2022-09-21 12:25:00,320.46,320.72,320.36,320.71,1391.0,320.46,320.72,320.36,320.71,1391.0
2022-09-21 12:30:00,320.78,321.28,320.77,321.28,1270.0,320.78,321.28,320.77,321.28,1270.0
2022-09-21 12:35:00,321.28,321.29,320.88,320.88,3100.0,321.28,321.29,320.88,320.88,3100.0
2022-09-21 12:40:00,320.72,320.72,320.6,320.67,700.0,320.72,320.72,320.6,320.67,700.0
2022-09-21 12:45:00,320.71,320.84,320.68,320.83,720.0,320.71,320.84,320.68,320.83,720.0
2022-09-21 12:50:00,320.9,320.9,320.41,320.44,500.0,320.9,320.9,320.41,320.44,500.0
2022-09-21 12:55:00,320.36,320.44,320.29,320.35,1200.0,320.36,320.44,320.29,320.35,1200.0
2022-09-21 13:00:00,320.19,320.5,320.18,320.5,1062.0,320.19,320.5,320.18,320.5,1062.0
2022-09-21 13:05:00,320.43,320.48,320.27,320.43,2124.0,320.43,320.48,320.27,320.43,2124.0
2022-09-21 13:10:00,320.42,320.7,320.37,320.44,2314.0,320.42,320.7,320.37,320.44,2314.0
2022-09-21 13:15:00,320.33,320.41,320.15,320.26,2400.0,320.33,320.41,320.15,320.26,2400.0
2022-09-21 13:20:00,320.17,320.37,320.13,320.31,1100.0,320.17,320.37,320.13,320.31,1100.0
2022-09-21 13:25:00,320.24,320.58,320.17,320.58,1200.0,320.24,320.58,320.17,320.58,1200.0
2022-09-21 13:30:00,320.56,320.83,320.54,320.83,2400.0,320.56,320.83,320.54,320.83,2400.0
2022-09-21 13:35:00,321.07,321.33,321.07,321.28,1000.0,321.07,321.33,321.07,321.28,1000.0
2022-09-21 13:40:00,321.15,321.3,321.14,321.3,200.0,321.15,321.3,321.14,321.3,200.0
2022-09-21 13:45:00,321.46,321.46,321.2,321.21,1000.0,321.46,321.46,321.2,321.21,1000.0
2022-09-21 13:50:00,321.37,321.5,321.36,321.45,1307.0,321.37,321.5,321.36,321.45,1307.0
2022-09-21 13:55:00,321.66,322.57,321.61,322.06,8667.0,321.66,322.57,321.61,322.06,8667.0
2022-09-21 14:00:00,322.13,322.13,315.8,315.8,11696.0,322.13,322.13,315.8,315.8,11696.0
2022-09-21 14:05:00,315.52,317.85,314.59,317.48,13663.0,315.52,317.85,314.59,317.48,13663.0
2022-09-21 14:10:00,317.66,317.66,316.03,316.27,2526.0,317.66,317.66,316.03,316.27,2526.0
2022-09-21 14:15:00,316.02,316.99,316.02,316.75,2214.0,316.02,316.99,316.02,316.75,2214.0
2022-09-21 14:20:00,317.21,318.01,316.98,318.01,1674.0,317.21,318.01,316.98,318.01,1674.0
2022-09-21 14:25:00,317.97,318.77,317.71,317.97,4800.0,317.97,318.77,317.71,317.97,4800.0
2022-09-21 14:30:00,317.57,320.76,316.85,320.75,8005.0,317.57,320.76,316.85,320.75,8005.0
2022-09-21 14:35:00,320.5,321.39,319.55,320.45,5689.0,320.5,321.39,319.55,320.45,5689.0
2022-09-21 14:40:00,320.4,323.96,319.52,323.48,6294.0,320.4,323.96,319.52,323.48,6294.0
2022-09-21 14:45:00,323.81,325.52,322.41,322.87,9687.0,323.81,325.52,322.41,322.87,9687.0
2022-09-21 14:50:00,322.57,323.78,321.28,323.78,5482.0,322.57,323.78,321.28,323.78,5482.0
2022-09-21 14:55:00,324.01,324.01,322.36,322.69,5547.0,324.01,324.01,322.36,322.69,5547.0
2022-09-21 15:00:00,323.42,323.46,322.1,322.45,6929.0,323.42,323.46,322.1,322.45,6929.0
2022-09-21 15:05:00,322.47,323.38,321.08,321.09,6950.0,322.47,323.38,321.08,321.09,6950.0
2022-09-21 15:10:00,320.87,321.3,318.29,321.3,5200.0,320.87,321.3,318.29,321.3,5200.0
2022-09-21 15:15:00,321.21,321.58,320.0,320.0,2900.0,321.21,321.58,320.0,320.0,2900.0
2022-09-21 15:20:00,319.93,320.12,319.01,319.22,2723.0,319.93,320.12,319.01,319.22,2723.0
2022-09-21 15:25:00,319.07,319.08,316.68,316.68,5690.0,319.07,319.08,316.68,316.68,5690.0
2022-09-21 15:30:00,316.56,316.6,314.88,316.42,4410.0,316.56,316.6,314.88,316.42,4410.0
2022-09-21 15:35:00,316.39,316.4,314.3,314.53,3906.0,316.39,316.4,314.3,314.53,3906.0
2022-09-21 15:40:00,314.33,314.97,313.72,313.72,5708.0,314.33,314.97,313.72,313.72,5708.0
2022-09-21 15:45:00,313.53,313.71,313.16,313.69,9877.0,313.53,313.71,313.16,313.69,9877.0
2022-09-21 15:50:00,313.95,314.96,313.89,314.52,13525.0,313.95,314.96,313.89,314.52,13525.0
2022-09-21 15:55:00,314.44,314.44,313.08,313.11,56298.0,314.44,314.44,313.08,313.11,56298.0
2022-09-22 09:30:00,310.97,312.71,310.37,311.55,11887.0,310.97,312.71,310.37,311.55,11887.0
2022-09-22 09:35:00,311.56,311.84,310.37,311.84,5346.0,311.56,311.84,310.37,311.84,5346.0
2022-09-22 09:40:00,310.66,311.02,309.03,309.55,3174.0,310.66,311.02,309.03,309.55,3174.0
2022-09-22 09:45:00,309.19,310.1,309.07,309.38,5603.0,309.19,310.1,309.07,309.38,5603.0
2022-09-22 09:50:00,309.68,309.75,309.05,309.54,1800.0,309.68,309.75,309.05,309.54,1800.0
2022-09-22 09:55:00,309.34,309.75,308.87,309.09,9000.0,309.34,309.75,308.87,309.09,9000.0
2022-09-22 10:00:00,309.06,309.06,308.2,308.9,5009.0,309.06,309.06,308.2,308.9,5009.0
2022-09-22 10:05:00,308.58,309.35,308.58,309.21,21880.0,308.58,309.35,308.58,309.21,21880.0
2022-09-22 10:10:00,309.24,310.02,308.65,309.96,19074.0,309.24,310.02,308.65,309.96,19074.0
2022-09-22 10:15:00,310.07,310.07,308.77,308.77,11767.0,310.07,310.07,308.77,308.77,11767.0
2022-09-22 10:20:00,308.36,308.95,308.18,308.61,2760.0,308.36,308.95,308.18,308.61,2760.0
2022-09-22 10:25:00,308.52,308.78,308.23,308.78,4340.0,308.52,308.78,308.23,308.78,4340.0
2022-09-22 10:30:00,308.7,309.11,308.05,308.2,5491.0,308.7,309.11,308.05,308.2,5491.0
2022-09-22 10:35:00,308.25,309.05,307.98,308.85,2988.0,308.25,309.05,307.98,308.85,2988.0
2022-09-22 10:40:00,309.18,309.18,308.32,308.38,4720.0,309.18,309.18,308.32,308.38,4720.0
2022-09-22 10:45:00,308.41,308.53,307.78,308.24,1300.0,308.41,308.53,307.78,308.24,1300.0
2022-09-22 10:50:00,308.34,308.34,307.52,307.62,18290.0,308.34,308.34,307.52,307.62,18290.0
2022-09-22 10:55:00,307.29,307.56,307.0,307.0,13150.0,307.29,307.56,307.0,307.0,13150.0
2022-09-22 11:00:00,306.93,307.55,306.93,307.29,10486.0,306.93,307.55,306.93,307.29,10486.0
2022-09-22 11:05:00,307.31,307.75,307.26,307.43,7850.0,307.31,307.75,307.26,307.43,7850.0
2022-09-22 11:10:00,307.28,307.28,306.94,307.05,4880.0,307.28,307.28,306.94,307.05,4880.0
2022-09-22 11:15:00,306.99,307.39,306.88,307.02,12018.0,306.99,307.39,306.88,307.02,12018.0
2022-09-22 11:20:00,306.92,307.19,306.52,306.9,1500.0,306.92,307.19,306.52,306.9,1500.0
2022-09-22 11:25:00,307.16,307.19,306.89,307.06,2602.0,307.16,307.19,306.89,307.06,2602.0
2022-09-22 11:30:00,307.23,307.48,307.09,307.21,3998.0,307.23,307.48,307.09,307.21,3998.0
2022-09-22 11:35:00,307.41,307.53,307.2,307.23,4101.0,307.41,307.53,307.2,307.23,4101.0
2022-09-22 11:40:00,307.32,307.43,306.91,307.14,23118.0,307.32,307.43,306.91,307.14,23118.0
2022-09-22 11:45:00,307.13,308.13,307.11,307.8,5087.0,307.13,308.13,307.11,307.8,5087.0
2022-09-22 11:50:00,307.9,308.2,307.56,307.56,3143.0,307.9,308.2,307.56,307.56,3143.0
2022-09-22 11:55:00,307.66,307.82,306.97,307.3,16548.0,307.66,307.82,306.97,307.3,16548.0
2022-09-22 12:00:00,307.26,307.68,307.21,307.44,3402.0,307.26,307.68,307.21,307.44,3402.0
2022-09-22 12:05:00,307.31,307.52,307.16,307.32,4240.0,307.31,307.52,307.16,307.32,4240.0
2022-09-22 12:10:00,307.29,307.34,307.05,307.27,4438.0,307.29,307.34,307.05,307.27,4438.0
2022-09-22 12:15:00,307.12,307.59,307.1,307.59,5309.0,307.12,307.59,307.1,307.59,5309.0
2022-09-22 12:20:00,307.64,308.83,307.53,308.83,5434.0,307.64,308.83,307.53,308.83,5434.0
2022-09-22 12:25:00,308.89,308.89,307.92,307.92,2079.0,308.89,308.89,307.92,307.92,2079.0
2022-09-22 12:30:00,307.9,308.07,307.68,307.82,1500.0,307.9,308.07,307.68,307.82,1500.0
2022-09-22 12:35:00,308.0,308.19,307.6,308.02,5242.0,308.0,308.19,307.6,308.02,5242.0
2022-09-22 12:40:00,308.12,308.32,307.88,307.96,1241.0,308.12,308.32,307.88,307.96,1241.0
2022-09-22 12:45:00,308.04,308.18,307.37,307.37,1000.0,308.04,308.18,307.37,307.37,1000.0
2022-09-22 12:50:00,307.79,308.03,307.79,307.81,5002.0,307.79,308.03,307.79,307.81,5002.0
2022-09-22 12:55:00,307.81,308.23,307.53,307.55,2400.0,307.81,308.23,307.53,307.55,2400.0
2022-09-22 13:00:00,307.84,307.86,307.38,307.52,3900.0,307.84,307.86,307.38,307.52,3900.0
2022-09-22 13:05:00,307.59,307.6,307.33,307.33,1409.0,307.59,307.6,307.33,307.33,1409.0
2022-09-22 13:10:00,307.23,307.23,306.79,306.79,1250.0,307.23,307.23,306.79,306.79,1250.0
2022-09-22 13:15:00,306.84,306.97,306.61,306.86,1800.0,306.84,306.97,306.61,306.86,1800.0
2022-09-22 13:20:00,307.12,307.28,306.88,306.88,1506.0,307.12,307.28,306.88,306.88,1506.0
2022-09-22 13:25:00,306.98,307.37,306.81,307.37,2008.0,306.98,307.37,306.81,307.37,2008.0
2022-09-22 13:30:00,307.38,307.57,307.26,307.57,949.0,307.38,307.57,307.26,307.57,949.0
2022-09-22 13:35:00,307.59,307.78,307.4,307.45,704.0,307.59,307.78,307.4,307.45,704.0
2022-09-22 13:40:00,307.74,307.83,307.32,307.44,2250.0,307.74,307.83,307.32,307.44,2250.0
2022-09-22 13:45:00,307.19,307.45,307.14,307.21,1262.0,307.19,307.45,307.14,307.21,1262.0
2022-09-22 13:50:00,307.44,307.93,307.44,307.93,1735.0,307.44,307.93,307.44,307.93,1735.0
2022-09-22 13:55:00,307.9,308.18,307.78,307.85,2567.0,307.9,308.18,307.78,307.85,2567.0
2022-09-22 14:00:00,307.99,308.01,307.51,307.51,2300.0,307.99,308.01,307.51,307.51,2300.0
2022-09-22 14:05:00,307.55,307.85,306.88,306.9,2765.0,307.55,307.85,306.88,306.9,2765.0
2022-09-22 14:10:00,306.86,306.92,306.62,306.62,2052.0,306.86,306.92,306.62,306.62,2052.0
2022-09-22 14:15:00,306.69,307.16,306.63,306.84,2024.0,306.69,307.16,306.63,306.84,2024.0
2022-09-22 14:20:00,306.85,306.85,306.39,306.46,2156.0,306.85,306.85,306.39,306.46,2156.0
2022-09-22 14:25:00,306.54,306.83,306.31,306.81,4804.0,306.54,306.83,306.31,306.81,4804.0
2022-09-22 14:30:00,306.85,307.2,306.49,306.85,1400.0,306.85,307.2,306.49,306.85,1400.0
2022-09-22 14:35:00,306.86,307.14,306.75,307.06,2100.0,306.86,307.14,306.75,307.06,2100.0
2022-09-22 14:40:00,307.33,307.33,307.06,307.33,1425.0,307.33,307.33,307.06,307.33,1425.0
2022-09-22 14:45:00,307.12,307.12,306.87,307.08,1500.0,307.12,307.12,306.87,307.08,1500.0
2022-09-22 14:50:00,307.19,308.0,307.19,308.0,3051.0,307.19,308.0,307.19,308.0,3051.0
2022-09-22 14:55:00,307.8,308.1,307.53,307.95,1400.0,307.8,308.1,307.53,307.95,1400.0
2022-09-22 15:00:00,308.12,308.84,308.11,308.61,3707.0,308.12,308.84,308.11,308.61,3707.0
2022-09-22 15:05:00,308.57,308.94,308.49,308.77,2241.0,308.57,308.94,308.49,308.77,2241.0
2022-09-22 15:10:00,308.9,309.53,308.9,309.39,5004.0,308.9,309.53,308.9,309.39,5004.0
2022-09-22 15:15:00,309.37,309.45,308.95,309.07,6050.0,309.37,309.45,308.95,309.07,6050.0
2022-09-22 15:20:00,308.88,308.88,308.47,308.59,2500.0,308.88,308.88,308.47,308.59,2500.0
2022-09-22 15:25:00,308.4,308.63,307.85,308.54,17660.0,308.4,308.63,307.85,308.54,17660.0
2022-09-22 15:30:00,308.58,309.34,308.44,309.22,19181.0,308.58,309.34,308.44,309.22,19181.0
2022-09-22 15:35:00,309.35,309.52,309.01,309.06,20439.0,309.35,309.52,309.01,309.06,20439.0
2022-09-22 15:40:00,308.97,309.13,308.31,308.56,29209.0,308.97,309.13,308.31,308.56,29209.0
2022-09-22 15:45:00,308.54,309.57,308.43,309.23,48421.0,308.54,309.57,308.43,309.23,48421.0
2022-09-22 15:50:00,309.24,309.24,307.77,307.93,30024.0,309.24,309.24,307.77,307.93,30024.0
2022-09-22 15:55:00,307.99,308.09,306.78,306.97,57749.0,307.99,308.09,306.78,306.97,57749.0
2022-09-23 09:30:00,304.62,305.23,303.47,304.64,26735.0,304.62,305.23,303.47,304.64,26735.0
2022-09-23 09:35:00,304.55,304.65,303.07,303.62,10704.0,304.55,304.65,303.07,303.62,10704.0
2022-09-23 09:40:00,303.39,304.51,303.39,304.13,4814.0,303.39,304.51,303.39,304.13,4814.0
2022-09-23 09:45:00,303.99,304.47,303.63,304.18,1765.0,303.99,304.47,303.63,304.18,1765.0
2022-09-23 09:50:00,303.94,304.11,303.28,303.28,4992.0,303.94,304.11,303.28,303.28,4992.0
2022-09-23 09:55:00,303.3,303.61,301.86,301.86,5256.0,303.3,303.61,301.86,301.86,5256.0
2022-09-23 10:00:00,301.86,302.76,301.43,302.76,5048.0,301.86,302.76,301.43,302.76,5048.0
2022-09-23 10:05:00,302.53,303.53,302.47,302.76,3675.0,302.53,303.53,302.47,302.76,3675.0
2022-09-23 10:10:00,302.65,303.15,302.39,302.73,4950.0,302.65,303.15,302.39,302.73,4950.0
2022-09-23 10:15:00,302.67,302.74,301.88,302.44,6694.0,302.67,302.74,301.88,302.44,6694.0
2022-09-23 10:20:00,302.31,302.71,301.77,301.77,7817.0,302.31,302.71,301.77,301.77,7817.0
2022-09-23 10:25:00,301.79,303.32,301.69,303.13,5755.0,301.79,303.32,301.69,303.13,5755.0
2022-09-23 10:30:00,303.49,304.3,303.16,303.37,8762.0,303.49,304.3,303.16,303.37,8762.0
2022-09-23 10:35:00,303.19,304.13,303.19,303.99,3000.0,303.19,304.13,303.19,303.99,3000.0
2022-09-23 10:40:00,304.13,304.72,303.92,304.33,5046.0,304.13,304.72,303.92,304.33,5046.0
2022-09-23 10:45:00,304.34,304.93,303.8,303.8,4212.0,304.34,304.93,303.8,303.8,4212.0
2022-09-23 10:50:00,303.9,304.19,303.25,304.19,4548.0,303.9,304.19,303.25,304.19,4548.0
2022-09-23 10:55:00,304.32,304.53,303.65,303.65,4164.0,304.32,304.53,303.65,303.65,4164.0
2022-09-23 11:00:00,303.53,303.53,302.71,303.05,2594.0,303.53,303.53,302.71,303.05,2594.0
2022-09-23 11:05:00,303.3,304.5,303.3,303.6,4300.0,303.3,304.5,303.3,303.6,4300.0
2022-09-23 11:10:00,303.89,304.32,303.73,303.74,2908.0,303.89,304.32,303.73,303.74,2908.0
2022-09-23 11:15:00,303.79,304.22,303.53,304.13,3006.0,303.79,304.22,303.53,304.13,3006.0
2022-09-23 11:20:00,304.25,304.3,303.54,304.1,4515.0,304.25,304.3,303.54,304.1,4515.0
2022-09-23 11:25:00,304.18,304.18,303.0,303.0,2400.0,304.18,304.18,303.0,303.0,2400.0
2022-09-23 11:30:00,303.12,303.85,303.12,303.43,3758.0,303.12,303.85,303.12,303.43,3758.0
2022-09-23 11:35:00,303.43,304.03,303.43,303.47,3189.0,303.43,304.03,303.43,303.47,3189.0
2022-09-23 11:40:00,303.45,303.93,303.34,303.34,1600.0,303.45,303.93,303.34,303.34,1600.0
2022-09-23 11:45:00,303.28,303.41,303.02,303.09,1500.0,303.28,303.41,303.02,303.09,1500.0
2022-09-23 11:50:00,303.35,303.83,303.35,303.7,800.0,303.35,303.83,303.35,303.7,800.0
2022-09-23 11:55:00,303.8,304.08,303.59,304.08,1000.0,303.8,304.08,303.59,304.08,1000.0
2022-09-23 12:00:00,304.01,304.15,303.34,303.43,6300.0,304.01,304.15,303.34,303.43,6300.0
2022-09-23 12:05:00,303.54,303.68,302.85,302.85,4802.0,303.54,303.68,302.85,302.85,4802.0
2022-09-23 12:10:00,302.81,302.96,302.77,302.94,2400.0,302.81,302.96,302.77,302.94,2400.0
2022-09-23 12:15:00,302.68,302.83,302.46,302.83,2000.0,302.68,302.83,302.46,302.83,2000.0
2022-09-23 12:20:00,302.88,303.06,302.43,302.77,3254.0,302.88,303.06,302.43,302.77,3254.0
2022-09-23 12:25:00,302.83,302.94,302.29,302.29,800.0,302.83,302.94,302.29,302.29,800.0
2022-09-23 12:30:00,302.15,302.38,301.77,301.92,19817.0,302.15,302.38,301.77,301.92,19817.0
2022-09-23 12:35:00,301.94,302.28,301.94,302.2,1749.0,301.94,302.28,301.94,302.2,1749.0
2022-09-23 12:40:00,302.2,302.27,302.05,302.12,3206.0,302.2,302.27,302.05,302.12,3206.0
2022-09-23 12:45:00,302.09,302.7,302.09,302.44,2534.0,302.09,302.7,302.09,302.44,2534.0
2022-09-23 12:50:00,302.46,303.46,302.45,303.39,3400.0,302.46,303.46,302.45,303.39,3400.0
2022-09-23 12:55:00,303.48,303.48,302.93,303.25,1401.0,303.48,303.48,302.93,303.25,1401.0
2022-09-23 13:00:00,302.99,303.39,302.82,303.21,1600.0,302.99,303.39,302.82,303.21,1600.0
2022-09-23 13:05:00,302.99,303.02,302.74,302.78,2630.0,302.99,303.02,302.74,302.78,2630.0
2022-09-23 13:10:00,302.74,303.16,302.56,302.93,3304.0,302.74,303.16,302.56,302.93,3304.0
2022-09-23 13:15:00,302.85,303.41,302.55,303.41,2375.0,302.85,303.41,302.55,303.41,2375.0
2022-09-23 13:20:00,303.38,303.49,303.13,303.2,2173.0,303.38,303.49,303.13,303.2,2173.0
2022-09-23 13:25:00,303.11,303.11,302.05,302.05,2400.0,303.11,303.11,302.05,302.05,2400.0
2022-09-23 13:30:00,302.09,302.37,301.9,302.17,3499.0,302.09,302.37,301.9,302.17,3499.0
2022-09-23 13:35:00,302.0,302.01,301.37,301.37,2129.0,302.0,302.01,301.37,301.37,2129.0
2022-09-23 13:40:00,301.35,301.76,301.14,301.69,1700.0,301.35,301.76,301.14,301.69,1700.0
2022-09-23 13:45:00,301.91,302.49,301.9,302.33,2636.0,301.91,302.49,301.9,302.33,2636.0
2022-09-23 13:50:00,302.21,302.58,302.13,302.37,1600.0,302.21,302.58,302.13,302.37,1600.0
2022-09-23 13:55:00,302.48,302.59,302.17,302.59,2927.0,302.48,302.59,302.17,302.59,2927.0
2022-09-23 14:00:00,302.41,302.48,301.61,302.48,4035.0,302.41,302.48,301.61,302.48,4035.0
2022-09-23 14:05:00,302.58,302.77,301.93,301.98,3400.0,302.58,302.77,301.93,301.98,3400.0
2022-09-23 14:10:00,301.91,302.09,300.72,300.98,3243.0,301.91,302.09,300.72,300.98,3243.0
2022-09-23 14:15:00,300.74,301.02,300.64,300.68,3400.0,300.74,301.02,300.64,300.68,3400.0
2022-09-23 14:20:00,300.68,301.25,300.54,301.25,3903.0,300.68,301.25,300.54,301.25,3903.0
2022-09-23 14:25:00,301.3,301.52,301.03,301.03,1632.0,301.3,301.52,301.03,301.03,1632.0
2022-09-23 14:30:00,301.06,301.06,300.44,300.75,2500.0,301.06,301.06,300.44,300.75,2500.0
2022-09-23 14:35:00,300.48,300.48,300.08,300.2,1600.0,300.48,300.48,300.08,300.2,1600.0
2022-09-23 14:40:00,300.2,300.75,300.14,300.68,2344.0,300.2,300.75,300.14,300.68,2344.0
2022-09-23 14:45:00,300.55,300.95,300.51,300.55,2358.0,300.55,300.95,300.51,300.55,2358.0
2022-09-23 14:50:00,300.58,300.71,300.21,300.22,2537.0,300.58,300.71,300.21,300.22,2537.0
2022-09-23 14:55:00,300.09,300.09,299.67,299.78,1800.0,300.09,300.09,299.67,299.78,1800.0
2022-09-23 15:00:00,299.96,301.47,299.96,301.41,4598.0,299.96,301.47,299.96,301.41,4598.0
2022-09-23 15:05:00,301.43,302.28,301.17,302.04,3748.0,301.43,302.28,301.17,302.04,3748.0
2022-09-23 15:10:00,302.09,302.2,301.26,301.69,5844.0,302.09,302.2,301.26,301.69,5844.0
2022-09-23 15:15:00,301.85,302.55,301.85,302.15,3792.0,301.85,302.55,301.85,302.15,3792.0
2022-09-23 15:20:00,302.15,302.76,301.58,301.58,2884.0,302.15,302.76,301.58,301.58,2884.0
2022-09-23 15:25:00,301.65,302.19,301.5,302.12,3600.0,301.65,302.19,301.5,302.12,3600.0
2022-09-23 15:30:00,302.29,303.41,302.29,303.31,11783.0,302.29,303.41,302.29,303.31,11783.0
2022-09-23 15:35:00,303.32,303.47,302.56,302.94,7262.0,303.32,303.47,302.56,302.94,7262.0
2022-09-23 15:40:00,302.98,303.66,302.72,303.57,5904.0,302.98,303.66,302.72,303.57,5904.0
2022-09-23 15:45:00,303.66,303.76,302.61,302.62,7092.0,303.66,303.76,302.61,302.62,7092.0
2022-09-23 15:50:00,302.77,303.37,302.18,303.3,12124.0,302.77,303.37,302.18,303.3,12124.0
2022-09-23 15:55:00,303.18,303.44,302.22,303.41,50344.0,303.18,303.44,302.22,303.41,50344.0
2022-09-26 09:30:00,303.95,306.66,303.78,305.74,13781.0,303.95,306.66,303.78,305.74,13781.0
2022-09-26 09:35:00,306.34,306.59,305.93,305.94,2209.0,306.34,306.59,305.93,305.94,2209.0
2022-09-26 09:40:00,306.27,307.43,306.27,306.84,3844.0,306.27,307.43,306.27,306.84,3844.0
2022-09-26 09:45:00,306.64,307.23,306.44,306.87,16442.0,306.64,307.23,306.44,306.87,16442.0
2022-09-26 09:50:00,306.88,307.42,306.88,307.37,13790.0,306.88,307.42,306.88,307.37,13790.0
2022-09-26 09:55:00,306.84,307.44,306.62,307.29,8954.0,306.84,307.44,306.62,307.29,8954.0
2022-09-26 10:00:00,307.43,308.02,306.35,307.0,11545.0,307.43,308.02,306.35,307.0,11545.0
2022-09-26 10:05:00,306.74,307.88,306.56,306.67,8371.0,306.74,307.88,306.56,306.67,8371.0
2022-09-26 10:10:00,306.9,307.68,306.68,307.32,3739.0,306.9,307.68,306.68,307.32,3739.0
2022-09-26 10:15:00,307.52,309.19,307.51,309.01,3335.0,307.52,309.19,307.51,309.01,3335.0
2022-09-26 10:20:00,309.17,309.17,308.41,308.56,2736.0,309.17,309.17,308.41,308.56,2736.0
2022-09-26 10:25:00,307.96,308.01,307.19,307.93,20017.0,307.96,308.01,307.19,307.93,20017.0
2022-09-26 10:30:00,308.0,308.14,306.96,307.46,13854.0,308.0,308.14,306.96,307.46,13854.0
2022-09-26 10:35:00,307.48,307.85,307.38,307.71,2708.0,307.48,307.85,307.38,307.71,2708.0
2022-09-26 10:40:00,307.38,307.38,306.34,306.85,7222.0,307.38,307.38,306.34,306.85,7222.0
2022-09-26 10:45:00,306.92,306.92,305.78,305.98,4719.0,306.92,306.92,305.78,305.98,4719.0
2022-09-26 10:50:00,305.93,306.15,305.52,305.52,8074.0,305.93,306.15,305.52,305.52,8074.0
2022-09-26 10:55:00,305.53,306.0,305.22,305.97,1900.0,305.53,306.0,305.22,305.97,1900.0
2022-09-26 11:00:00,306.04,306.24,305.79,306.07,2200.0,306.04,306.24,305.79,306.07,2200.0
2022-09-26 11:05:00,306.0,306.0,304.91,305.08,9160.0,306.0,306.0,304.91,305.08,9160.0
2022-09-26 11:10:00,304.77,305.14,304.55,305.14,5009.0,304.77,305.14,304.55,305.14,5009.0
2022-09-26 11:15:00,305.22,305.59,305.01,305.02,8019.0,305.22,305.59,305.01,305.02,8019.0
2022-09-26 11:20:00,305.16,305.33,304.12,304.2,9723.0,305.16,305.33,304.12,304.2,9723.0
2022-09-26 11:25:00,304.22,304.22,303.43,303.63,6000.0,304.22,304.22,303.43,303.63,6000.0
2022-09-26 11:30:00,303.65,304.0,303.6,304.0,4180.0,303.65,304.0,303.6,304.0,4180.0
2022-09-26 11:35:00,304.17,304.54,303.99,304.32,3868.0,304.17,304.54,303.99,304.32,3868.0
2022-09-26 11:40:00,304.29,304.4,303.62,303.62,8704.0,304.29,304.4,303.62,303.62,8704.0
2022-09-26 11:45:00,303.46,304.53,303.46,304.07,1913.0,303.46,304.53,303.46,304.07,1913.0
2022-09-26 11:50:00,304.06,304.4,303.95,304.4,9900.0,304.06,304.4,303.95,304.4,9900.0
2022-09-26 11:55:00,304.94,305.48,304.94,305.21,1547.0,304.94,305.48,304.94,305.21,1547.0
2022-09-26 12:00:00,304.98,305.0,304.7,304.78,642.0,304.98,305.0,304.7,304.78,642.0
2022-09-26 12:05:00,304.53,304.55,304.29,304.55,1000.0,304.53,304.55,304.29,304.55,1000.0
2022-09-26 12:10:00,304.51,304.88,304.43,304.83,700.0,304.51,304.88,304.43,304.83,700.0
2022-09-26 12:15:00,304.99,304.99,304.62,304.82,3166.0,304.99,304.99,304.62,304.82,3166.0
2022-09-26 12:20:00,304.73,304.73,303.61,303.61,2787.0,304.73,304.73,303.61,303.61,2787.0
2022-09-26 12:25:00,303.44,303.44,302.86,303.13,2594.0,303.44,303.44,302.86,303.13,2594.0
2022-09-26 12:30:00,303.19,303.41,303.06,303.06,2740.0,303.19,303.41,303.06,303.06,2740.0
2022-09-26 12:35:00,303.1,303.45,302.99,303.2,8248.0,303.1,303.45,302.99,303.2,8248.0
2022-09-26 12:40:00,303.24,303.34,302.85,302.91,6928.0,303.24,303.34,302.85,302.91,6928.0
2022-09-26 12:45:00,302.91,303.94,302.84,303.89,10501.0,302.91,303.94,302.84,303.89,10501.0
2022-09-26 12:50:00,303.7,304.47,303.7,304.46,1749.0,303.7,304.47,303.7,304.46,1749.0
2022-09-26 12:55:00,304.39,305.32,304.39,305.07,1750.0,304.39,305.32,304.39,305.07,1750.0
2022-09-26 13:00:00,305.07,305.08,304.59,304.59,2100.0,305.07,305.08,304.59,304.59,2100.0
2022-09-26 13:05:00,304.1,304.3,304.07,304.3,600.0,304.1,304.3,304.07,304.3,600.0
2022-09-26 13:10:00,304.01,304.18,303.84,304.04,1986.0,304.01,304.18,303.84,304.04,1986.0
2022-09-26 13:15:00,303.93,304.19,303.93,304.19,1216.0,303.93,304.19,303.93,304.19,1216.0
2022-09-26 13:20:00,304.44,304.58,304.22,304.22,1100.0,304.44,304.58,304.22,304.22,1100.0
2022-09-26 13:25:00,304.07,304.12,303.6,304.12,2831.0,304.07,304.12,303.6,304.12,2831.0
2022-09-26 13:30:00,304.13,304.54,303.69,303.69,3391.0,304.13,304.54,303.69,303.69,3391.0
2022-09-26 13:35:00,304.11,304.33,303.88,304.27,3033.0,304.11,304.33,303.88,304.27,3033.0
2022-09-26 13:40:00,304.09,304.09,303.57,303.57,1554.0,304.09,304.09,303.57,303.57,1554.0
2022-09-26 13:45:00,303.91,304.26,303.78,303.94,2767.0,303.91,304.26,303.78,303.94,2767.0
2022-09-26 13:50:00,304.06,304.81,303.93,304.46,2721.0,304.06,304.81,303.93,304.46,2721.0
2022-09-26 13:55:00,304.46,304.46,303.8,303.84,2303.0,304.46,304.46,303.8,303.84,2303.0
2022-09-26 14:00:00,303.76,304.93,303.76,304.93,1100.0,303.76,304.93,303.76,304.93,1100.0
2022-09-26 14:05:00,304.89,305.31,304.89,305.31,706.0,304.89,305.31,304.89,305.31,706.0
2022-09-26 14:10:00,305.28,305.38,304.69,304.86,900.0,305.28,305.38,304.69,304.86,900.0
2022-09-26 14:15:00,304.63,305.01,304.63,304.96,800.0,304.63,305.01,304.63,304.96,800.0
2022-09-26 14:20:00,304.87,305.05,304.87,304.87,1657.0,304.87,305.05,304.87,304.87,1657.0
2022-09-26 14:25:00,304.82,304.82,304.41,304.53,3100.0,304.82,304.82,304.41,304.53,3100.0
2022-09-26 14:30:00,304.48,305.07,304.47,304.81,4531.0,304.48,305.07,304.47,304.81,4531.0
2022-09-26 14:35:00,304.76,304.85,304.1,304.66,5079.0,304.76,304.85,304.1,304.66,5079.0
2022-09-26 14:40:00,304.95,304.95,304.44,304.88,9332.0,304.95,304.95,304.44,304.88,9332.0
2022-09-26 14:45:00,304.8,306.23,304.8,306.07,2846.0,304.8,306.23,304.8,306.07,2846.0
2022-09-26 14:50:00,305.97,306.22,305.29,305.53,15961.0,305.97,306.22,305.29,305.53,15961.0
2022-09-26 14:55:00,305.61,305.77,305.2,305.57,4516.0,305.61,305.77,305.2,305.57,4516.0
2022-09-26 15:00:00,305.79,305.89,305.51,305.84,2382.0,305.79,305.89,305.51,305.84,2382.0
2022-09-26 15:05:00,305.63,305.87,305.29,305.72,2079.0,305.63,305.87,305.29,305.72,2079.0
2022-09-26 15:10:00,305.9,305.9,305.12,305.12,2393.0,305.9,305.9,305.12,305.12,2393.0
2022-09-26 15:15:00,304.97,305.26,304.28,304.99,2966.0,304.97,305.26,304.28,304.99,2966.0
2022-09-26 15:20:00,305.09,305.09,304.43,304.56,1600.0,305.09,305.09,304.43,304.56,1600.0
2022-09-26 15:25:00,304.48,305.06,304.48,304.72,14262.0,304.48,305.06,304.48,304.72,14262.0
2022-09-26 15:30:00,304.22,304.43,303.96,304.16,3488.0,304.22,304.43,303.96,304.16,3488.0
2022-09-26 15:35:00,304.1,304.8,303.95,303.98,5066.0,304.1,304.8,303.95,303.98,5066.0
2022-09-26 15:40:00,304.11,304.54,303.37,303.81,5214.0,304.11,304.54,303.37,303.81,5214.0
2022-09-26 15:45:00,303.96,305.04,303.82,305.04,28378.0,303.96,305.04,303.82,305.04,28378.0
2022-09-26 15:50:00,304.91,306.05,304.43,305.6,14126.0,304.91,306.05,304.43,305.6,14126.0
2022-09-26 15:55:00,305.25,305.3,302.96,303.25,51695.0,305.25,305.3,302.96,303.25,51695.0
2022-09-27 09:30:00,307.2,307.98,306.6,307.67,15824.0,307.2,307.98,306.6,307.67,15824.0
2022-09-27 09:35:00,307.8,308.5,307.52,308.26,5864.0,307.8,308.5,307.52,308.26,5864.0
2022-09-27 09:40:00,308.25,308.69,307.18,307.35,3031.0,308.25,308.69,307.18,307.35,3031.0
2022-09-27 09:45:00,307.37,307.37,306.0,306.0,8027.0,307.37,307.37,306.0,306.0,8027.0
2022-09-27 09:50:00,305.75,306.89,305.42,306.64,7982.0,305.75,306.89,305.42,306.64,7982.0
2022-09-27 09:55:00,306.68,306.68,305.92,306.19,2105.0,306.68,306.68,305.92,306.19,2105.0
2022-09-27 10:00:00,305.72,305.81,304.02,304.47,3898.0,305.72,305.81,304.02,304.47,3898.0
2022-09-27 10:05:00,304.45,304.53,303.3,303.32,8725.0,304.45,304.53,303.3,303.32,8725.0
2022-09-27 10:10:00,303.4,304.88,303.4,304.86,1900.0,303.4,304.88,303.4,304.86,1900.0
2022-09-27 10:15:00,304.7,305.02,304.21,304.8,2648.0,304.7,305.02,304.21,304.8,2648.0
2022-09-27 10:20:00,304.91,305.81,304.73,305.2,3200.0,304.91,305.81,304.73,305.2,3200.0
2022-09-27 10:25:00,305.64,305.78,304.9,305.29,3501.0,305.64,305.78,304.9,305.29,3501.0
2022-09-27 10:30:00,305.43,306.03,305.24,305.34,4206.0,305.43,306.03,305.24,305.34,4206.0
2022-09-27 10:35:00,305.17,305.93,305.17,305.33,8763.0,305.17,305.93,305.17,305.33,8763.0
2022-09-27 10:40:00,305.25,306.35,305.25,306.35,6566.0,305.25,306.35,305.25,306.35,6566.0
2022-09-27 10:45:00,306.18,307.02,305.91,307.01,5036.0,306.18,307.02,305.91,307.01,5036.0
2022-09-27 10:50:00,306.84,306.97,306.17,306.43,4600.0,306.84,306.97,306.17,306.43,4600.0
2022-09-27 10:55:00,306.55,306.79,306.47,306.59,2668.0,306.55,306.79,306.47,306.59,2668.0
2022-09-27 11:00:00,306.72,307.05,306.01,306.15,2600.0,306.72,307.05,306.01,306.15,2600.0
2022-09-27 11:05:00,306.06,307.22,305.96,307.22,2100.0,306.06,307.22,305.96,307.22,2100.0
2022-09-27 11:10:00,307.4,307.4,305.59,305.82,2609.0,307.4,307.4,305.59,305.82,2609.0
2022-09-27 11:15:00,305.84,306.04,305.47,305.85,2413.0,305.84,306.04,305.47,305.85,2413.0
2022-09-27 11:20:00,305.73,305.73,304.78,304.97,2600.0,305.73,305.73,304.78,304.97,2600.0
2022-09-27 11:25:00,305.34,305.35,303.65,303.65,11377.0,305.34,305.35,303.65,303.65,11377.0
2022-09-27 11:30:00,304.16,304.86,304.16,304.86,800.0,304.16,304.86,304.16,304.86,800.0
2022-09-27 11:35:00,304.62,304.9,304.42,304.8,4277.0,304.62,304.9,304.42,304.8,4277.0
2022-09-27 11:40:00,304.78,304.79,304.4,304.4,550.0,304.78,304.79,304.4,304.4,550.0
2022-09-27 11:45:00,304.46,304.61,304.38,304.47,500.0,304.46,304.61,304.38,304.47,500.0
2022-09-27 11:50:00,304.69,304.78,303.64,303.69,1400.0,304.69,304.78,303.64,303.69,1400.0
2022-09-27 11:55:00,304.0,304.01,303.73,303.73,801.0,304.0,304.01,303.73,303.73,801.0
2022-09-27 12:00:00,303.72,303.74,302.91,303.4,2802.0,303.72,303.74,302.91,303.4,2802.0
2022-09-27 12:05:00,303.57,303.58,302.76,302.89,1100.0,303.57,303.58,302.76,302.89,1100.0
2022-09-27 12:10:00,302.58,302.65,301.66,301.78,2399.0,302.58,302.65,301.66,301.78,2399.0
2022-09-27 12:15:00,302.1,302.11,301.16,301.16,1950.0,302.1,302.11,301.16,301.16,1950.0
2022-09-27 12:20:00,301.46,301.83,301.46,301.82,12717.0,301.46,301.83,301.46,301.82,12717.0
2022-09-27 12:25:00,301.76,302.9,301.76,302.39,13018.0,301.76,302.9,301.76,302.39,13018.0
2022-09-27 12:30:00,302.29,302.93,302.26,302.87,1870.0,302.29,302.93,302.26,302.87,1870.0
2022-09-27 12:35:00,302.74,302.88,302.19,302.19,1883.0,302.74,302.88,302.19,302.19,1883.0
2022-09-27 12:40:00,302.53,303.04,302.5,302.9,1800.0,302.53,303.04,302.5,302.9,1800.0
2022-09-27 12:45:00,302.77,303.07,302.51,302.88,5613.0,302.77,303.07,302.51,302.88,5613.0
2022-09-27 12:50:00,302.71,303.28,302.02,303.28,1383.0,302.71,303.28,302.02,303.28,1383.0
2022-09-27 12:55:00,303.2,303.36,302.97,303.12,1916.0,303.2,303.36,302.97,303.12,1916.0
2022-09-27 13:00:00,303.04,303.04,302.32,302.32,4232.0,303.04,303.04,302.32,302.32,4232.0
2022-09-27 13:05:00,302.42,303.28,302.42,302.57,3309.0,302.42,303.28,302.42,302.57,3309.0
2022-09-27 13:10:00,302.56,302.67,302.11,302.44,2868.0,302.56,302.67,302.11,302.44,2868.0
2022-09-27 13:15:00,302.8,303.04,302.56,303.04,1000.0,302.8,303.04,302.56,303.04,1000.0
2022-09-27 13:20:00,303.01,303.06,302.68,302.85,1600.0,303.01,303.06,302.68,302.85,1600.0
2022-09-27 13:25:00,302.75,303.06,302.55,303.06,3113.0,302.75,303.06,302.55,303.06,3113.0
2022-09-27 13:30:00,302.87,303.59,302.87,303.53,2400.0,302.87,303.59,302.87,303.53,2400.0
2022-09-27 13:35:00,303.55,303.55,303.0,303.0,2396.0,303.55,303.55,303.0,303.0,2396.0
2022-09-27 13:40:00,303.07,303.09,302.58,302.84,4200.0,303.07,303.09,302.58,302.84,4200.0
2022-09-27 13:45:00,303.09,303.52,302.87,303.0,3428.0,303.09,303.52,302.87,303.0,3428.0
2022-09-27 13:50:00,302.9,303.37,302.89,303.19,2702.0,302.9,303.37,302.89,303.19,2702.0
2022-09-27 13:55:00,303.37,303.68,302.97,303.59,6164.0,303.37,303.68,302.97,303.59,6164.0
2022-09-27 14:00:00,303.47,304.74,303.47,304.58,5301.0,303.47,304.74,303.47,304.58,5301.0
2022-09-27 14:05:00,304.45,304.56,304.06,304.26,3700.0,304.45,304.56,304.06,304.26,3700.0
2022-09-27 14:10:00,304.23,304.53,304.01,304.07,6682.0,304.23,304.53,304.01,304.07,6682.0
2022-09-27 14:15:00,304.12,304.6,304.12,304.33,7467.0,304.12,304.6,304.12,304.33,7467.0
2022-09-27 14:20:00,304.37,304.55,304.04,304.47,4557.0,304.37,304.55,304.04,304.47,4557.0
2022-09-27 14:25:00,304.52,304.78,304.31,304.66,3315.0,304.52,304.78,304.31,304.66,3315.0
2022-09-27 14:30:00,304.79,304.95,304.5,304.8,2000.0,304.79,304.95,304.5,304.8,2000.0
2022-09-27 14:35:00,304.61,305.97,304.44,305.97,3690.0,304.61,305.97,304.44,305.97,3690.0
2022-09-27 14:40:00,305.89,306.86,305.87,306.26,3100.0,305.89,306.86,305.87,306.26,3100.0
2022-09-27 14:45:00,306.03,307.18,305.99,307.17,6684.0,306.03,307.18,305.99,307.17,6684.0
2022-09-27 14:50:00,307.04,307.16,306.69,306.69,11639.0,307.04,307.16,306.69,306.69,11639.0
2022-09-27 14:55:00,306.78,306.78,306.38,306.57,3401.0,306.78,306.78,306.38,306.57,3401.0
2022-09-27 15:00:00,306.41,306.41,305.16,305.68,2568.0,306.41,306.41,305.16,305.68,2568.0
2022-09-27 15:05:00,305.81,306.09,305.37,306.09,1916.0,305.81,306.09,305.37,306.09,1916.0
2022-09-27 15:10:00,306.04,306.08,305.71,305.92,2200.0,306.04,306.08,305.71,305.92,2200.0
2022-09-27 15:15:00,305.84,306.29,305.42,306.17,5625.0,305.84,306.29,305.42,306.17,5625.0
2022-09-27 15:20:00,306.23,306.42,305.69,305.89,3967.0,306.23,306.42,305.69,305.89,3967.0
2022-09-27 15:25:00,305.8,305.8,305.36,305.51,3400.0,305.8,305.8,305.36,305.51,3400.0
2022-09-27 15:30:00,305.41,305.46,304.7,304.98,5500.0,305.41,305.46,304.7,304.98,5500.0
2022-09-27 15:35:00,304.98,305.37,304.92,305.09,6348.0,304.98,305.37,304.92,305.09,6348.0
2022-09-27 15:40:00,305.07,306.3,305.07,306.26,8750.0,305.07,306.3,305.07,306.26,8750.0
2022-09-27 15:45:00,306.31,306.31,305.74,306.16,13143.0,306.31,306.31,305.74,306.16,13143.0
2022-09-27 15:50:00,306.08,306.85,306.02,306.46,26861.0,306.08,306.85,306.02,306.46,26861.0
2022-09-27 15:55:00,306.34,306.61,305.76,306.1,51847.0,306.34,306.61,305.76,306.1,51847.0
2022-09-28 09:30:00,307.85,308.12,305.02,305.58,16126.0,307.85,308.12,305.02,305.58,16126.0
2022-09-28 09:35:00,305.64,306.75,304.65,306.63,6894.0,305.64,306.75,304.65,306.63,6894.0
2022-09-28 09:40:00,306.36,308.31,306.36,308.31,5979.0,306.36,308.31,306.36,308.31,5979.0
2022-09-28 09:45:00,307.77,309.13,306.79,308.12,5765.0,307.77,309.13,306.79,308.12,5765.0
2022-09-28 09:50:00,308.05,308.76,307.58,307.77,28233.0,308.05,308.76,307.58,307.77,28233.0
2022-09-28 09:55:00,307.78,308.23,307.44,307.91,10310.0,307.78,308.23,307.44,307.91,10310.0
2022-09-28 10:00:00,307.93,309.68,306.98,306.98,4576.0,307.93,309.68,306.98,306.98,4576.0
2022-09-28 10:05:00,306.85,307.82,306.0,306.0,4300.0,306.85,307.82,306.0,306.0,4300.0
2022-09-28 10:10:00,306.23,307.66,306.16,307.51,2850.0,306.23,307.66,306.16,307.51,2850.0
2022-09-28 10:15:00,307.63,308.19,307.06,307.65,4697.0,307.63,308.19,307.06,307.65,4697.0
2022-09-28 10:20:00,308.04,309.03,308.04,308.97,4093.0,308.04,309.03,308.04,308.97,4093.0
2022-09-28 10:25:00,308.77,309.73,308.43,309.61,3254.0,308.77,309.73,308.43,309.61,3254.0
2022-09-28 10:30:00,309.81,309.97,309.2,309.28,3925.0,309.81,309.97,309.2,309.28,3925.0
2022-09-28 10:35:00,309.66,310.4,309.14,309.47,5036.0,309.66,310.4,309.14,309.47,5036.0
2022-09-28 10:40:00,309.65,310.37,309.28,309.28,5354.0,309.65,310.37,309.28,309.28,5354.0
2022-09-28 10:45:00,309.05,309.74,309.0,309.39,16379.0,309.05,309.74,309.0,309.39,16379.0
2022-09-28 10:50:00,309.4,309.76,308.74,309.52,3701.0,309.4,309.76,308.74,309.52,3701.0
2022-09-28 10:55:00,309.52,309.52,308.97,309.4,2436.0,309.52,309.52,308.97,309.4,2436.0
2022-09-28 11:00:00,309.13,309.94,309.12,309.58,8555.0,309.13,309.94,309.12,309.58,8555.0
2022-09-28 11:05:00,309.51,309.52,308.88,309.0,14610.0,309.51,309.52,308.88,309.0,14610.0
2022-09-28 11:10:00,308.68,309.42,308.68,309.31,11265.0,308.68,309.42,308.68,309.31,11265.0
2022-09-28 11:15:00,309.15,310.28,309.13,309.84,4197.0,309.15,310.28,309.13,309.84,4197.0
2022-09-28 11:20:00,310.12,310.88,309.79,310.88,4156.0,310.12,310.88,309.79,310.88,4156.0
2022-09-28 11:25:00,311.01,311.24,309.97,310.02,2800.0,311.01,311.24,309.97,310.02,2800.0
2022-09-28 11:30:00,310.24,310.25,309.69,309.98,3097.0,310.24,310.25,309.69,309.98,3097.0
2022-09-28 11:35:00,310.02,310.18,309.55,309.77,5200.0,310.02,310.18,309.55,309.77,5200.0
2022-09-28 11:40:00,309.84,309.89,309.51,309.88,1700.0,309.84,309.89,309.51,309.88,1700.0
2022-09-28 11:45:00,309.74,310.73,309.7,310.58,3968.0,309.74,310.73,309.7,310.58,3968.0
2022-09-28 11:50:00,310.85,311.22,310.59,311.03,1803.0,310.85,311.22,310.59,311.03,1803.0
2022-09-28 11:55:00,311.28,311.69,311.25,311.69,2397.0,311.28,311.69,311.25,311.69,2397.0
2022-09-28 12:00:00,311.57,311.66,311.41,311.5,500.0,311.57,311.66,311.41,311.5,500.0
2022-09-28 12:05:00,311.37,311.64,311.21,311.64,1500.0,311.37,311.64,311.21,311.64,1500.0
2022-09-28 12:10:00,311.59,312.33,311.59,312.25,2321.0,311.59,312.33,311.59,312.25,2321.0
2022-09-28 12:15:00,311.91,312.45,311.71,312.44,5146.0,311.91,312.45,311.71,312.44,5146.0
2022-09-28 12:20:00,312.47,312.47,311.55,311.55,2839.0,312.47,312.47,311.55,311.55,2839.0
2022-09-28 12:25:00,311.63,311.79,311.25,311.25,2600.0,311.63,311.79,311.25,311.25,2600.0
2022-09-28 12:30:00,311.32,311.72,311.09,311.72,1600.0,311.32,311.72,311.09,311.72,1600.0
2022-09-28 12:35:00,311.7,311.73,311.3,311.45,1899.0,311.7,311.73,311.3,311.45,1899.0
2022-09-28 12:40:00,311.45,311.79,311.36,311.79,1588.0,311.45,311.79,311.36,311.79,1588.0
2022-09-28 12:45:00,311.96,312.13,311.62,311.62,2592.0,311.96,312.13,311.62,311.62,2592.0
2022-09-28 12:50:00,311.31,311.71,311.3,311.45,1044.0,311.31,311.71,311.3,311.45,1044.0
2022-09-28 12:55:00,311.42,311.67,311.21,311.67,2463.0,311.42,311.67,311.21,311.67,2463.0
2022-09-28 13:00:00,311.67,311.69,311.36,311.69,1748.0,311.67,311.69,311.36,311.69,1748.0
2022-09-28 13:05:00,311.96,312.43,311.68,312.29,2400.0,311.96,312.43,311.68,312.29,2400.0
2022-09-28 13:10:00,312.19,312.19,311.54,311.55,7790.0,312.19,312.19,311.54,311.55,7790.0
2022-09-28 13:15:00,311.79,312.28,311.78,312.21,4087.0,311.79,312.28,311.78,312.21,4087.0
2022-09-28 13:20:00,312.04,312.04,311.7,312.03,738.0,312.04,312.04,311.7,312.03,738.0
2022-09-28 13:25:00,312.14,312.14,311.71,311.78,1845.0,312.14,312.14,311.71,311.78,1845.0
2022-09-28 13:30:00,311.89,312.26,311.89,312.03,2210.0,311.89,312.26,311.89,312.03,2210.0
2022-09-28 13:35:00,312.01,312.2,311.76,312.03,2690.0,312.01,312.2,311.76,312.03,2690.0
2022-09-28 13:40:00,312.03,312.11,311.65,311.66,1900.0,312.03,312.11,311.65,311.66,1900.0
2022-09-28 13:45:00,311.65,311.65,311.22,311.55,2590.0,311.65,311.65,311.22,311.55,2590.0
2022-09-28 13:50:00,311.45,311.48,311.32,311.42,793.0,311.45,311.48,311.32,311.42,793.0
2022-09-28 13:55:00,311.76,312.13,311.61,311.95,2527.0,311.76,312.13,311.61,311.95,2527.0
2022-09-28 14:00:00,312.04,312.15,311.61,311.91,1898.0,312.04,312.15,311.61,311.91,1898.0
2022-09-28 14:05:00,312.02,312.37,312.02,312.28,2724.0,312.02,312.37,312.02,312.28,2724.0
2022-09-28 14:10:00,312.28,312.5,312.22,312.46,1601.0,312.28,312.5,312.22,312.46,1601.0
2022-09-28 14:15:00,312.31,312.6,312.09,312.6,1400.0,312.31,312.6,312.09,312.6,1400.0
2022-09-28 14:20:00,312.38,312.38,312.23,312.24,400.0,312.38,312.38,312.23,312.24,400.0
2022-09-28 14:25:00,312.25,312.58,312.0,312.21,2685.0,312.25,312.58,312.0,312.21,2685.0
2022-09-28 14:30:00,312.34,312.53,312.29,312.53,2600.0,312.34,312.53,312.29,312.53,2600.0
2022-09-28 14:35:00,312.39,312.83,312.39,312.77,2607.0,312.39,312.83,312.39,312.77,2607.0
2022-09-28 14:40:00,312.43,312.43,311.98,312.09,2306.0,312.43,312.43,311.98,312.09,2306.0
2022-09-28 14:45:00,312.09,312.47,311.94,312.47,2252.0,312.09,312.47,311.94,312.47,2252.0
2022-09-28 14:50:00,312.52,312.76,312.44,312.56,4909.0,312.52,312.76,312.44,312.56,4909.0
2022-09-28 14:55:00,312.52,312.65,312.46,312.53,2238.0,312.52,312.65,312.46,312.53,2238.0
2022-09-28 15:00:00,312.56,313.27,312.56,313.23,4162.0,312.56,313.27,312.56,313.23,4162.0
2022-09-28 15:05:00,313.13,313.69,313.03,313.63,8019.0,313.13,313.69,313.03,313.63,8019.0
2022-09-28 15:10:00,313.43,313.95,313.37,313.6,4419.0,313.43,313.95,313.37,313.6,4419.0
2022-09-28 15:15:00,313.48,313.94,313.3,313.4,4199.0,313.48,313.94,313.3,313.4,4199.0
2022-09-28 15:20:00,313.52,313.54,313.1,313.31,5981.0,313.52,313.54,313.1,313.31,5981.0
2022-09-28 15:25:00,313.42,313.58,313.29,313.48,3140.0,313.42,313.58,313.29,313.48,3140.0
2022-09-28 15:30:00,313.5,313.94,313.48,313.94,7078.0,313.5,313.94,313.48,313.94,7078.0
2022-09-28 15:35:00,313.92,314.08,313.65,313.65,4132.0,313.92,314.08,313.65,313.65,4132.0
2022-09-28 15:40:00,313.72,314.17,313.72,313.97,6602.0,313.72,314.17,313.72,313.97,6602.0
2022-09-28 15:45:00,313.94,314.81,313.82,314.65,8174.0,313.94,314.81,313.82,314.65,8174.0
2022-09-28 15:50:00,314.55,314.89,314.05,314.21,17296.0,314.55,314.89,314.05,314.21,17296.0
2022-09-28 15:55:00,313.93,314.08,312.77,313.28,50125.0,313.93,314.08,312.77,313.28,50125.0
2022-09-29 09:30:00,309.42,311.76,309.42,310.51,19176.0,309.42,311.76,309.42,310.51,19176.0
2022-09-29 09:35:00,310.52,310.52,309.02,309.63,4522.0,310.52,310.52,309.02,309.63,4522.0
2022-09-29 09:40:00,309.33,309.35,308.32,308.32,8033.0,309.33,309.35,308.32,308.32,8033.0
2022-09-29 09:45:00,308.16,309.41,307.95,309.11,5290.0,308.16,309.41,307.95,309.11,5290.0
2022-09-29 09:50:00,309.14,309.93,309.1,309.71,9030.0,309.14,309.93,309.1,309.71,9030.0
2022-09-29 09:55:00,309.94,309.94,309.16,309.55,2300.0,309.94,309.94,309.16,309.55,2300.0
2022-09-29 10:00:00,309.78,309.8,308.2,308.64,8914.0,309.78,309.8,308.2,308.64,8914.0
2022-09-29 10:05:00,308.6,309.26,308.58,308.71,5644.0,308.6,309.26,308.58,308.71,5644.0
2022-09-29 10:10:00,308.76,309.28,308.29,308.3,3300.0,308.76,309.28,308.29,308.3,3300.0
2022-09-29 10:15:00,308.23,308.83,307.99,308.44,6322.0,308.23,308.83,307.99,308.44,6322.0
2022-09-29 10:20:00,308.46,309.61,308.46,309.42,7157.0,308.46,309.61,308.46,309.42,7157.0
2022-09-29 10:25:00,309.55,309.94,309.45,309.65,5830.0,309.55,309.94,309.45,309.65,5830.0
2022-09-29 10:30:00,309.56,309.56,308.33,308.52,3276.0,309.56,309.56,308.33,308.52,3276.0
2022-09-29 10:35:00,308.51,309.28,308.33,309.25,2000.0,308.51,309.28,308.33,309.25,2000.0
2022-09-29 10:40:00,309.07,309.75,309.07,309.12,3350.0,309.07,309.75,309.07,309.12,3350.0
2022-09-29 10:45:00,309.14,309.52,308.67,308.76,2217.0,309.14,309.52,308.67,308.76,2217.0
2022-09-29 10:50:00,308.79,309.35,308.39,309.25,1900.0,308.79,309.35,308.39,309.25,1900.0
2022-09-29 10:55:00,309.16,309.47,308.65,308.65,4300.0,309.16,309.47,308.65,308.65,4300.0
2022-09-29 11:00:00,308.79,309.25,308.69,308.88,1932.0,308.79,309.25,308.69,308.88,1932.0
2022-09-29 11:05:00,308.87,309.58,308.55,309.35,7475.0,308.87,309.58,308.55,309.35,7475.0
2022-09-29 11:10:00,309.32,309.36,308.35,308.61,2902.0,309.32,309.36,308.35,308.61,2902.0
2022-09-29 11:15:00,308.52,308.81,308.26,308.81,4772.0,308.52,308.81,308.26,308.81,4772.0
2022-09-29 11:20:00,308.76,308.82,308.26,308.26,2491.0,308.76,308.82,308.26,308.26,2491.0
2022-09-29 11:25:00,308.31,309.29,308.31,309.29,2832.0,308.31,309.29,308.31,309.29,2832.0
2022-09-29 11:30:00,309.36,309.55,309.09,309.33,2900.0,309.36,309.55,309.09,309.33,2900.0
2022-09-29 11:35:00,309.32,309.41,308.95,308.99,2383.0,309.32,309.41,308.95,308.99,2383.0
2022-09-29 11:40:00,309.0,309.57,308.73,309.37,4896.0,309.0,309.57,308.73,309.37,4896.0
2022-09-29 11:45:00,309.44,309.55,309.19,309.47,2100.0,309.44,309.55,309.19,309.47,2100.0
2022-09-29 11:50:00,309.28,309.77,309.26,309.67,3850.0,309.28,309.77,309.26,309.67,3850.0
2022-09-29 11:55:00,309.69,309.73,309.32,309.46,5651.0,309.69,309.73,309.32,309.46,5651.0
2022-09-29 12:00:00,309.62,309.62,309.16,309.53,1049.0,309.62,309.62,309.16,309.53,1049.0
2022-09-29 12:05:00,309.57,309.66,309.32,309.42,6600.0,309.57,309.66,309.32,309.42,6600.0
2022-09-29 12:10:00,309.25,309.31,308.83,308.97,2242.0,309.25,309.31,308.83,308.97,2242.0
2022-09-29 12:15:00,308.97,308.97,308.65,308.7,2932.0,308.97,308.97,308.65,308.7,2932.0
2022-09-29 12:20:00,308.65,309.1,308.64,309.09,4320.0,308.65,309.1,308.64,309.09,4320.0
2022-09-29 12:25:00,309.23,309.3,309.05,309.3,2000.0,309.23,309.3,309.05,309.3,2000.0
2022-09-29 12:30:00,309.29,309.35,308.87,309.35,4300.0,309.29,309.35,308.87,309.35,4300.0
2022-09-29 12:35:00,309.3,309.46,309.02,309.38,2000.0,309.3,309.46,309.02,309.38,2000.0
2022-09-29 12:40:00,309.23,309.59,309.15,309.52,2200.0,309.23,309.59,309.15,309.52,2200.0
2022-09-29 12:45:00,309.57,309.84,309.43,309.69,3100.0,309.57,309.84,309.43,309.69,3100.0
2022-09-29 12:50:00,309.72,309.99,309.71,309.94,1500.0,309.72,309.99,309.71,309.94,1500.0
2022-09-29 12:55:00,309.84,309.92,309.33,309.41,3200.0,309.84,309.92,309.33,309.41,3200.0
2022-09-29 13:00:00,309.28,309.32,308.83,309.0,1700.0,309.28,309.32,308.83,309.0,1700.0
2022-09-29 13:05:00,309.17,309.28,308.65,308.79,1576.0,309.17,309.28,308.65,308.79,1576.0
2022-09-29 13:10:00,308.76,309.02,308.76,308.84,1531.0,308.76,309.02,308.76,308.84,1531.0
2022-09-29 13:15:00,308.92,309.22,308.86,309.1,1300.0,308.92,309.22,308.86,309.1,1300.0
2022-09-29 13:20:00,308.88,308.96,308.71,308.88,1432.0,308.88,308.96,308.71,308.88,1432.0
2022-09-29 13:25:00,308.84,309.04,308.62,308.62,1901.0,308.84,309.04,308.62,308.62,1901.0
2022-09-29 13:30:00,308.48,308.92,308.33,308.5,2775.0,308.48,308.92,308.33,308.5,2775.0
2022-09-29 13:35:00,309.05,309.24,308.92,309.06,1552.0,309.05,309.24,308.92,309.06,1552.0
2022-09-29 13:40:00,309.07,309.08,308.68,308.68,2108.0,309.07,309.08,308.68,308.68,2108.0
2022-09-29 13:45:00,308.5,308.71,308.38,308.38,1903.0,308.5,308.71,308.38,308.38,1903.0
2022-09-29 13:50:00,308.3,308.42,307.49,307.75,3193.0,308.3,308.42,307.49,307.75,3193.0
2022-09-29 13:55:00,307.67,307.74,307.01,307.01,1600.0,307.67,307.74,307.01,307.01,1600.0
2022-09-29 14:00:00,306.95,307.08,306.65,306.81,1300.0,306.95,307.08,306.65,306.81,1300.0
2022-09-29 14:05:00,306.89,307.36,306.85,307.36,1400.0,306.89,307.36,306.85,307.36,1400.0
2022-09-29 14:10:00,307.16,307.23,307.04,307.05,1027.0,307.16,307.23,307.04,307.05,1027.0
2022-09-29 14:15:00,307.03,307.03,306.33,306.33,1900.0,307.03,307.03,306.33,306.33,1900.0
2022-09-29 14:20:00,306.33,306.54,306.18,306.26,1100.0,306.33,306.54,306.18,306.26,1100.0
2022-09-29 14:25:00,306.27,307.17,306.2,306.96,2674.0,306.27,307.17,306.2,306.96,2674.0
2022-09-29 14:30:00,307.03,307.38,306.84,306.92,1200.0,307.03,307.38,306.84,306.92,1200.0
2022-09-29 14:35:00,307.46,308.02,307.46,307.61,1100.0,307.46,308.02,307.46,307.61,1100.0
2022-09-29 14:40:00,307.82,307.88,307.52,307.52,2300.0,307.82,307.88,307.52,307.52,2300.0
2022-09-29 14:45:00,307.61,307.7,307.44,307.69,750.0,307.61,307.7,307.44,307.69,750.0
2022-09-29 14:50:00,307.44,307.53,306.94,307.23,2100.0,307.44,307.53,306.94,307.23,2100.0
2022-09-29 14:55:00,307.33,307.41,307.08,307.12,2300.0,307.33,307.41,307.08,307.12,2300.0
2022-09-29 15:00:00,307.09,307.94,307.09,307.81,3300.0,307.09,307.94,307.09,307.81,3300.0
2022-09-29 15:05:00,307.62,308.28,307.62,308.01,1899.0,307.62,308.28,307.62,308.01,1899.0
2022-09-29 15:10:00,307.85,308.41,307.67,308.34,3824.0,307.85,308.41,307.67,308.34,3824.0
2022-09-29 15:15:00,308.3,308.84,308.25,308.84,2700.0,308.3,308.84,308.25,308.84,2700.0
2022-09-29 15:20:00,308.84,309.0,308.39,308.67,6004.0,308.84,309.0,308.39,308.67,6004.0
2022-09-29 15:25:00,308.44,308.5,308.13,308.5,3515.0,308.44,308.5,308.13,308.5,3515.0
2022-09-29 15:30:00,308.32,309.34,308.32,309.34,3318.0,308.32,309.34,308.32,309.34,3318.0
2022-09-29 15:35:00,309.23,310.36,309.23,309.86,7702.0,309.23,310.36,309.23,309.86,7702.0
2022-09-29 15:40:00,309.86,310.13,309.32,309.75,9590.0,309.86,310.13,309.32,309.75,9590.0
2022-09-29 15:45:00,309.82,310.15,309.69,309.95,5426.0,309.82,310.15,309.69,309.95,5426.0
2022-09-29 15:50:00,309.76,310.35,309.34,309.64,11306.0,309.76,310.35,309.34,309.64,11306.0
2022-09-29 15:55:00,309.46,309.6,309.02,309.22,72951.0,309.46,309.6,309.02,309.22,72951.0
2022-09-30 09:30:00,308.17,309.31,307.17,309.11,17585.0,308.17,309.31,307.17,309.11,17585.0
2022-09-30 09:35:00,308.86,308.86,306.6,307.55,12626.0,308.86,308.86,306.6,307.55,12626.0
2022-09-30 09:40:00,307.65,309.96,307.39,309.17,3800.0,307.65,309.96,307.39,309.17,3800.0
2022-09-30 09:45:00,309.33,309.53,308.51,309.16,3604.0,309.33,309.53,308.51,309.16,3604.0
2022-09-30 09:50:00,309.22,309.99,308.82,309.86,3000.0,309.22,309.99,308.82,309.86,3000.0
2022-09-30 09:55:00,309.84,310.22,309.38,309.38,6299.0,309.84,310.22,309.38,309.38,6299.0
2022-09-30 10:00:00,309.51,309.65,308.16,308.84,3500.0,309.51,309.65,308.16,308.84,3500.0
2022-09-30 10:05:00,308.45,308.72,307.42,308.05,3110.0,308.45,308.72,307.42,308.05,3110.0
2022-09-30 10:10:00,308.49,308.77,307.82,308.23,2303.0,308.49,308.77,307.82,308.23,2303.0
2022-09-30 10:15:00,308.2,308.33,306.98,307.87,4074.0,308.2,308.33,306.98,307.87,4074.0
2022-09-30 10:20:00,307.88,308.31,307.7,308.02,2700.0,307.88,308.31,307.7,308.02,2700.0
2022-09-30 10:25:00,308.14,308.74,307.74,308.4,2600.0,308.14,308.74,307.74,308.4,2600.0
2022-09-30 10:30:00,308.12,309.1,308.07,308.94,1907.0,308.12,309.1,308.07,308.94,1907.0
2022-09-30 10:35:00,309.31,310.04,309.31,310.0,3294.0,309.31,310.04,309.31,310.0,3294.0
2022-09-30 10:40:00,309.62,310.39,309.62,310.39,1875.0,309.62,310.39,309.62,310.39,1875.0
2022-09-30 10:45:00,310.09,310.51,309.58,310.33,4423.0,310.09,310.51,309.58,310.33,4423.0
2022-09-30 10:50:00,310.46,310.98,310.36,310.98,3474.0,310.46,310.98,310.36,310.98,3474.0
2022-09-30 10:55:00,311.0,311.4,310.69,311.4,6173.0,311.0,311.4,310.69,311.4,6173.0
2022-09-30 11:00:00,311.65,311.79,310.96,311.52,2900.0,311.65,311.79,310.96,311.52,2900.0
2022-09-30 11:05:00,311.38,312.58,311.37,312.58,3350.0,311.38,312.58,311.37,312.58,3350.0
2022-09-30 11:10:00,312.36,313.01,312.36,312.61,3554.0,312.36,313.01,312.36,312.61,3554.0
2022-09-30 11:15:00,312.56,312.57,312.09,312.19,3176.0,312.56,312.57,312.09,312.19,3176.0
2022-09-30 11:20:00,312.57,312.59,312.13,312.44,3286.0,312.57,312.59,312.13,312.44,3286.0
2022-09-30 11:25:00,312.62,312.99,312.42,312.45,4321.0,312.62,312.99,312.42,312.45,4321.0
2022-09-30 11:30:00,312.4,312.59,311.17,312.2,27870.0,312.4,312.59,311.17,312.2,27870.0
2022-09-30 11:35:00,312.02,312.18,311.37,311.58,6772.0,312.02,312.18,311.37,311.58,6772.0
2022-09-30 11:40:00,311.48,311.5,310.4,310.74,3399.0,311.48,311.5,310.4,310.74,3399.0
2022-09-30 11:45:00,310.65,310.79,310.22,310.22,2389.0,310.65,310.79,310.22,310.22,2389.0
2022-09-30 11:50:00,310.14,310.36,310.0,310.15,2471.0,310.14,310.36,310.0,310.15,2471.0
2022-09-30 11:55:00,310.16,310.34,310.16,310.24,703.0,310.16,310.34,310.16,310.24,703.0
2022-09-30 12:00:00,310.14,310.14,308.98,309.63,28971.0,310.14,310.14,308.98,309.63,28971.0
2022-09-30 12:05:00,309.78,310.01,309.14,309.16,8647.0,309.78,310.01,309.14,309.16,8647.0
2022-09-30 12:10:00,309.03,309.57,308.94,309.18,62048.0,309.03,309.57,308.94,309.18,62048.0
2022-09-30 12:15:00,309.19,309.36,308.87,308.93,4533.0,309.19,309.36,308.87,308.93,4533.0
2022-09-30 12:20:00,308.32,309.09,308.21,309.09,3710.0,308.32,309.09,308.21,309.09,3710.0
2022-09-30 12:25:00,308.89,309.12,308.63,309.07,2860.0,308.89,309.12,308.63,309.07,2860.0
2022-09-30 12:30:00,308.93,309.13,308.71,308.94,2457.0,308.93,309.13,308.71,308.94,2457.0
2022-09-30 12:35:00,309.09,309.41,308.87,309.32,2600.0,309.09,309.41,308.87,309.32,2600.0
2022-09-30 12:40:00,309.37,309.42,309.06,309.14,2000.0,309.37,309.42,309.06,309.14,2000.0
2022-09-30 12:45:00,309.14,309.45,309.04,309.27,4600.0,309.14,309.45,309.04,309.27,4600.0
2022-09-30 12:50:00,309.28,309.35,308.82,308.91,1700.0,309.28,309.35,308.82,308.91,1700.0
2022-09-30 12:55:00,308.8,308.95,308.6,308.8,2500.0,308.8,308.95,308.6,308.8,2500.0
2022-09-30 13:00:00,308.59,308.66,308.28,308.31,1802.0,308.59,308.66,308.28,308.31,1802.0
2022-09-30 13:05:00,308.65,308.85,308.56,308.73,2127.0,308.65,308.85,308.56,308.73,2127.0
2022-09-30 13:10:00,308.78,309.04,308.2,308.38,3402.0,308.78,309.04,308.2,308.38,3402.0
2022-09-30 13:15:00,308.38,308.78,308.26,308.78,3514.0,308.38,308.78,308.26,308.78,3514.0
2022-09-30 13:20:00,308.81,309.09,308.69,308.69,1000.0,308.81,309.09,308.69,308.69,1000.0
2022-09-30 13:25:00,308.73,309.27,308.72,309.02,2378.0,308.73,309.27,308.72,309.02,2378.0
2022-09-30 13:30:00,308.97,309.1,308.72,308.82,3214.0,308.97,309.1,308.72,308.82,3214.0
2022-09-30 13:35:00,308.86,308.86,307.88,308.04,2461.0,308.86,308.86,307.88,308.04,2461.0
2022-09-30 13:40:00,307.89,308.05,307.59,307.59,1300.0,307.89,308.05,307.59,307.59,1300.0
2022-09-30 13:45:00,307.58,307.58,307.0,307.0,1573.0,307.58,307.58,307.0,307.0,1573.0
2022-09-30 13:50:00,306.96,307.37,306.91,307.23,4916.0,306.96,307.37,306.91,307.23,4916.0
2022-09-30 13:55:00,307.28,307.28,306.92,306.92,2506.0,307.28,307.28,306.92,306.92,2506.0
2022-09-30 14:00:00,306.77,306.92,306.34,306.36,3609.0,306.77,306.92,306.34,306.36,3609.0
2022-09-30 14:05:00,306.46,307.07,306.46,307.05,4162.0,306.46,307.07,306.46,307.05,4162.0
2022-09-30 14:10:00,307.17,307.29,306.97,307.11,2345.0,307.17,307.29,306.97,307.11,2345.0
2022-09-30 14:15:00,307.02,307.22,306.73,306.86,4621.0,307.02,307.22,306.73,306.86,4621.0
2022-09-30 14:20:00,306.71,307.02,306.3,306.85,4051.0,306.71,307.02,306.3,306.85,4051.0
2022-09-30 14:25:00,306.68,306.92,306.21,306.58,4116.0,306.68,306.92,306.21,306.58,4116.0
2022-09-30 14:30:00,306.62,307.66,306.6,307.66,5490.0,306.62,307.66,306.6,307.66,5490.0
2022-09-30 14:35:00,307.56,307.67,307.11,307.5,6941.0,307.56,307.67,307.11,307.5,6941.0
2022-09-30 14:40:00,307.63,307.63,306.7,306.79,4152.0,307.63,307.63,306.7,306.79,4152.0
2022-09-30 14:45:00,307.04,307.04,306.17,306.44,3254.0,307.04,307.04,306.17,306.44,3254.0
2022-09-30 14:50:00,306.45,306.51,306.05,306.1,4144.0,306.45,306.51,306.05,306.1,4144.0
2022-09-30 14:55:00,306.1,306.1,305.61,305.78,6175.0,306.1,306.1,305.61,305.78,6175.0
2022-09-30 15:00:00,305.69,307.0,305.69,306.61,4519.0,305.69,307.0,305.69,306.61,4519.0
2022-09-30 15:05:00,306.67,307.21,306.28,306.29,4120.0,306.67,307.21,306.28,306.29,4120.0
2022-09-30 15:10:00,306.39,306.7,305.77,305.82,4797.0,306.39,306.7,305.77,305.82,4797.0
2022-09-30 15:15:00,305.69,306.37,305.65,306.19,7019.0,305.69,306.37,305.65,306.19,7019.0
2022-09-30 15:20:00,306.09,306.26,305.72,306.12,7387.0,306.09,306.26,305.72,306.12,7387.0
2022-09-30 15:25:00,306.04,306.44,305.32,306.37,9448.0,306.04,306.44,305.32,306.37,9448.0
2022-09-30 15:30:00,306.58,306.83,305.87,306.15,6334.0,306.58,306.83,305.87,306.15,6334.0
2022-09-30 15:35:00,306.04,306.11,305.43,305.47,6480.0,306.04,306.11,305.43,305.47,6480.0
2022-09-30 15:40:00,305.53,306.08,305.52,305.83,7432.0,305.53,306.08,305.52,305.83,7432.0
2022-09-30 15:45:00,305.93,306.2,305.68,305.96,9648.0,305.93,306.2,305.68,305.96,9648.0
2022-09-30 15:50:00,306.08,306.08,304.87,305.75,36471.0,306.08,306.08,304.87,305.75,36471.0
2022-09-30 15:55:00,305.59,305.72,304.72,305.5,123421.0,305.59,305.72,304.72,305.5,123421.0
2022-10-03 09:30:00,308.98,309.45,307.7,309.09,14478.0,308.98,309.45,307.7,309.09,14478.0
2022-10-03 09:35:00,308.9,309.47,308.04,308.72,6105.0,308.9,309.47,308.04,308.72,6105.0
2022-10-03 09:40:00,308.96,310.55,308.34,310.55,6498.0,308.96,310.55,308.34,310.55,6498.0
2022-10-03 09:45:00,310.97,312.54,310.97,311.87,5605.0,310.97,312.54,310.97,311.87,5605.0
2022-10-03 09:50:00,311.76,311.88,311.1,311.64,2763.0,311.76,311.88,311.1,311.64,2763.0
2022-10-03 09:55:00,311.4,311.77,310.33,310.77,3100.0,311.4,311.77,310.33,310.77,3100.0
2022-10-03 10:00:00,310.88,313.5,310.88,313.05,16215.0,310.88,313.5,310.88,313.05,16215.0
2022-10-03 10:05:00,313.22,313.98,312.72,312.9,12060.0,313.22,313.98,312.72,312.9,12060.0
2022-10-03 10:10:00,312.79,312.98,312.4,312.73,2049.0,312.79,312.98,312.4,312.73,2049.0
2022-10-03 10:15:00,311.76,312.21,311.39,312.12,3900.0,311.76,312.21,311.39,312.12,3900.0
2022-10-03 10:20:00,311.9,312.06,311.44,311.98,2100.0,311.9,312.06,311.44,311.98,2100.0
2022-10-03 10:25:00,312.38,312.88,312.14,312.88,3856.0,312.38,312.88,312.14,312.88,3856.0
2022-10-03 10:30:00,313.25,313.6,312.97,312.97,2200.0,313.25,313.6,312.97,312.97,2200.0
2022-10-03 10:35:00,312.99,313.02,312.41,312.75,3768.0,312.99,313.02,312.41,312.75,3768.0
2022-10-03 10:40:00,312.89,312.93,312.54,312.78,3400.0,312.89,312.93,312.54,312.78,3400.0
2022-10-03 10:45:00,312.96,313.31,312.72,313.09,900.0,312.96,313.31,312.72,313.09,900.0
2022-10-03 10:50:00,312.85,313.05,312.79,312.93,1100.0,312.85,313.05,312.79,312.93,1100.0
2022-10-03 10:55:00,312.87,313.11,312.45,312.46,3460.0,312.87,313.11,312.45,312.46,3460.0
2022-10-03 11:00:00,312.47,312.77,312.05,312.34,2355.0,312.47,312.77,312.05,312.34,2355.0
2022-10-03 11:05:00,312.4,313.13,312.37,313.13,2706.0,312.4,313.13,312.37,313.13,2706.0
2022-10-03 11:10:00,313.39,313.39,312.82,313.12,3200.0,313.39,313.39,312.82,313.12,3200.0
2022-10-03 11:15:00,312.96,313.27,312.95,313.02,2545.0,312.96,313.27,312.95,313.02,2545.0
2022-10-03 11:20:00,312.92,313.11,312.66,312.74,3126.0,312.92,313.11,312.66,312.74,3126.0
2022-10-03 11:25:00,312.78,313.39,312.57,312.9,4723.0,312.78,313.39,312.57,312.9,4723.0
2022-10-03 11:30:00,313.04,313.04,312.6,312.6,953.0,313.04,313.04,312.6,312.6,953.0
2022-10-03 11:35:00,312.36,312.67,312.14,312.52,7020.0,312.36,312.67,312.14,312.52,7020.0
2022-10-03 11:40:00,312.49,312.62,312.07,312.62,13552.0,312.49,312.62,312.07,312.62,13552.0
2022-10-03 11:45:00,312.32,312.32,311.84,312.17,8709.0,312.32,312.32,311.84,312.17,8709.0
2022-10-03 11:50:00,312.12,312.19,311.93,311.93,1799.0,312.12,312.19,311.93,311.93,1799.0
2022-10-03 11:55:00,311.79,311.97,311.39,311.64,1935.0,311.79,311.97,311.39,311.64,1935.0
2022-10-03 12:00:00,311.72,312.16,311.72,312.16,3612.0,311.72,312.16,311.72,312.16,3612.0
2022-10-03 12:05:00,312.17,312.58,312.0,312.47,1690.0,312.17,312.58,312.0,312.47,1690.0
2022-10-03 12:10:00,312.61,312.84,312.49,312.59,2400.0,312.61,312.84,312.49,312.59,2400.0
2022-10-03 12:15:00,312.57,312.62,312.35,312.4,3586.0,312.57,312.62,312.35,312.4,3586.0
2022-10-03 12:20:00,312.29,312.42,311.8,312.42,3296.0,312.29,312.42,311.8,312.42,3296.0
2022-10-03 12:25:00,312.4,312.61,311.98,312.21,1600.0,312.4,312.61,311.98,312.21,1600.0
2022-10-03 12:30:00,312.19,312.72,312.17,312.72,6112.0,312.19,312.72,312.17,312.72,6112.0
2022-10-03 12:35:00,312.85,313.03,312.55,312.85,7608.0,312.85,313.03,312.55,312.85,7608.0
2022-10-03 12:40:00,312.98,313.31,312.97,313.22,3600.0,312.98,313.31,312.97,313.22,3600.0
2022-10-03 12:45:00,313.26,313.56,313.15,313.41,5115.0,313.26,313.56,313.15,313.41,5115.0
2022-10-03 12:50:00,313.5,313.55,313.14,313.55,9500.0,313.5,313.55,313.14,313.55,9500.0
2022-10-03 12:55:00,313.54,313.94,313.49,313.87,6600.0,313.54,313.94,313.49,313.87,6600.0
2022-10-03 13:00:00,313.85,314.03,313.63,313.66,4032.0,313.85,314.03,313.63,313.66,4032.0
2022-10-03 13:05:00,313.74,314.06,313.62,313.93,2828.0,313.74,314.06,313.62,313.93,2828.0
2022-10-03 13:10:00,314.04,314.63,314.04,314.62,4636.0,314.04,314.63,314.04,314.62,4636.0
2022-10-03 13:15:00,314.51,314.72,314.4,314.4,1750.0,314.51,314.72,314.4,314.4,1750.0
2022-10-03 13:20:00,314.62,315.43,314.59,315.26,4622.0,314.62,315.43,314.59,315.26,4622.0
2022-10-03 13:25:00,315.31,315.68,315.31,315.58,4560.0,315.31,315.68,315.31,315.58,4560.0
2022-10-03 13:30:00,315.64,316.28,315.56,316.25,1900.0,315.64,316.28,315.56,316.25,1900.0
2022-10-03 13:35:00,316.24,316.24,316.0,316.02,2189.0,316.24,316.24,316.0,316.02,2189.0
2022-10-03 13:40:00,316.01,316.07,315.7,315.96,2113.0,316.01,316.07,315.7,315.96,2113.0
2022-10-03 13:45:00,316.11,316.47,315.97,316.47,3200.0,316.11,316.47,315.97,316.47,3200.0
2022-10-03 13:50:00,316.5,316.55,316.31,316.31,1486.0,316.5,316.55,316.31,316.31,1486.0
2022-10-03 13:55:00,316.28,316.37,316.13,316.32,2700.0,316.28,316.37,316.13,316.32,2700.0
2022-10-03 14:00:00,316.34,316.7,316.34,316.69,2611.0,316.34,316.7,316.34,316.69,2611.0
2022-10-03 14:05:00,316.77,317.19,316.74,316.94,2145.0,316.77,317.19,316.74,316.94,2145.0
2022-10-03 14:10:00,316.96,317.6,316.96,317.6,3817.0,316.96,317.6,316.96,317.6,3817.0
2022-10-03 14:15:00,317.59,317.75,317.55,317.72,3760.0,317.59,317.75,317.55,317.72,3760.0
2022-10-03 14:20:00,317.65,318.49,317.65,318.3,6083.0,317.65,318.49,317.65,318.3,6083.0
2022-10-03 14:25:00,318.32,318.88,318.15,318.88,7932.0,318.32,318.88,318.15,318.88,7932.0
2022-10-03 14:30:00,318.83,319.22,318.71,319.03,3713.0,318.83,319.22,318.71,319.03,3713.0
2022-10-03 14:35:00,318.95,319.68,318.94,319.63,3648.0,318.95,319.68,318.94,319.63,3648.0
2022-10-03 14:40:00,319.59,319.8,319.55,319.72,5065.0,319.59,319.8,319.55,319.72,5065.0
2022-10-03 14:45:00,319.63,319.98,319.54,319.64,3023.0,319.63,319.98,319.54,319.64,3023.0
2022-10-03 14:50:00,319.68,319.76,319.52,319.73,4259.0,319.68,319.76,319.52,319.73,4259.0
2022-10-03 14:55:00,319.74,320.1,319.46,319.87,3804.0,319.74,320.1,319.46,319.87,3804.0
2022-10-03 15:00:00,319.75,319.92,319.51,319.85,3311.0,319.75,319.92,319.51,319.85,3311.0
2022-10-03 15:05:00,319.94,320.16,319.64,319.7,7936.0,319.94,320.16,319.64,319.7,7936.0
2022-10-03 15:10:00,319.63,319.72,319.24,319.7,7686.0,319.63,319.72,319.24,319.7,7686.0
2022-10-03 15:15:00,319.61,319.63,318.77,318.89,19026.0,319.61,319.63,318.77,318.89,19026.0
2022-10-03 15:20:00,318.8,319.2,318.8,319.13,4287.0,318.8,319.2,318.8,319.13,4287.0
2022-10-03 15:25:00,319.26,319.8,319.26,319.74,6980.0,319.26,319.8,319.26,319.74,6980.0
2022-10-03 15:30:00,319.84,319.86,318.85,319.02,9712.0,319.84,319.86,318.85,319.02,9712.0
2022-10-03 15:35:00,318.84,318.89,318.33,318.33,4938.0,318.84,318.89,318.33,318.33,4938.0
2022-10-03 15:40:00,318.25,318.33,317.84,318.26,5566.0,318.25,318.33,317.84,318.26,5566.0
2022-10-03 15:45:00,318.25,318.51,317.87,318.17,10060.0,318.25,318.51,317.87,318.17,10060.0
2022-10-03 15:50:00,318.21,318.21,317.3,317.55,19850.0,318.21,318.21,317.3,317.55,19850.0
2022-10-03 15:55:00,317.3,317.3,316.61,316.99,57034.0,317.3,317.3,316.61,316.99,57034.0
2022-10-04 09:30:00,322.58,324.37,322.57,323.44,17384.0,322.58,324.37,322.57,323.44,17384.0
2022-10-04 09:35:00,323.26,323.3,322.28,323.3,2540.0,323.26,323.3,322.28,323.3,2540.0
2022-10-04 09:40:00,322.96,323.43,322.6,322.91,3629.0,322.96,323.43,322.6,322.91,3629.0
2022-10-04 09:45:00,322.92,323.58,322.92,322.96,3302.0,322.92,323.58,322.92,322.96,3302.0
2022-10-04 09:50:00,323.09,323.22,322.66,322.76,1865.0,323.09,323.22,322.66,322.76,1865.0
2022-10-04 09:55:00,322.89,324.49,322.89,324.16,1200.0,322.89,324.49,322.89,324.16,1200.0
2022-10-04 10:00:00,324.53,326.11,324.29,325.18,12070.0,324.53,326.11,324.29,325.18,12070.0
2022-10-04 10:05:00,325.23,325.23,324.75,324.87,9222.0,325.23,325.23,324.75,324.87,9222.0
2022-10-04 10:10:00,325.08,325.54,325.04,325.51,2637.0,325.08,325.54,325.04,325.51,2637.0
2022-10-04 10:15:00,325.65,326.02,325.6,325.94,1847.0,325.65,326.02,325.6,325.94,1847.0
2022-10-04 10:20:00,325.67,325.69,324.88,324.92,6710.0,325.67,325.69,324.88,324.92,6710.0
2022-10-04 10:25:00,324.94,325.14,324.77,325.01,1044.0,324.94,325.14,324.77,325.01,1044.0
2022-10-04 10:30:00,324.71,325.13,324.7,325.13,871.0,324.71,325.13,324.7,325.13,871.0
2022-10-04 10:35:00,325.24,325.91,325.24,325.38,3750.0,325.24,325.91,325.24,325.38,3750.0
2022-10-04 10:40:00,325.37,325.78,325.16,325.39,2391.0,325.37,325.78,325.16,325.39,2391.0
2022-10-04 10:45:00,325.33,325.52,325.14,325.33,3250.0,325.33,325.52,325.14,325.33,3250.0
2022-10-04 10:50:00,325.13,325.14,324.72,325.14,1215.0,325.13,325.14,324.72,325.14,1215.0
2022-10-04 10:55:00,325.0,325.36,324.75,325.18,6402.0,325.0,325.36,324.75,325.18,6402.0
2022-10-04 11:00:00,325.37,325.37,324.69,324.77,3445.0,325.37,325.37,324.69,324.77,3445.0
2022-10-04 11:05:00,325.03,325.91,325.03,325.68,4622.0,325.03,325.91,325.03,325.68,4622.0
2022-10-04 11:10:00,325.02,325.47,325.02,325.47,1247.0,325.02,325.47,325.02,325.47,1247.0
2022-10-04 11:15:00,325.58,325.58,324.84,324.87,2239.0,325.58,325.58,324.84,324.87,2239.0
2022-10-04 11:20:00,324.72,324.94,324.58,324.58,2100.0,324.72,324.94,324.58,324.58,2100.0
2022-10-04 11:25:00,324.41,324.84,324.41,324.84,1434.0,324.41,324.84,324.41,324.84,1434.0
2022-10-04 11:30:00,324.98,325.17,323.63,324.23,3352.0,324.98,325.17,323.63,324.23,3352.0
2022-10-04 11:35:00,324.66,324.67,323.92,324.04,500.0,324.66,324.67,323.92,324.04,500.0
2022-10-04 11:40:00,324.17,324.17,323.87,323.94,1900.0,324.17,324.17,323.87,323.94,1900.0
2022-10-04 11:45:00,323.86,323.86,323.37,323.7,1596.0,323.86,323.86,323.37,323.7,1596.0
2022-10-04 11:50:00,323.68,324.23,323.68,324.01,1200.0,323.68,324.23,323.68,324.01,1200.0
2022-10-04 11:55:00,323.97,324.24,323.66,324.24,3000.0,323.97,324.24,323.66,324.24,3000.0
2022-10-04 12:00:00,324.71,324.97,324.57,324.81,2200.0,324.71,324.97,324.57,324.81,2200.0
2022-10-04 12:05:00,325.0,325.18,324.78,325.18,797.0,325.0,325.18,324.78,325.18,797.0
2022-10-04 12:10:00,325.22,325.66,325.22,325.43,1199.0,325.22,325.66,325.22,325.43,1199.0
2022-10-04 12:15:00,325.36,325.36,325.05,325.13,1100.0,325.36,325.36,325.05,325.13,1100.0
2022-10-04 12:20:00,325.33,325.39,324.81,324.81,1700.0,325.33,325.39,324.81,324.81,1700.0
2022-10-04 12:25:00,324.87,325.26,324.67,324.98,2101.0,324.87,325.26,324.67,324.98,2101.0
2022-10-04 12:30:00,324.98,325.08,324.81,324.88,2354.0,324.98,325.08,324.81,324.88,2354.0
2022-10-04 12:35:00,324.9,325.1,324.81,325.0,2300.0,324.9,325.1,324.81,325.0,2300.0
2022-10-04 12:40:00,324.93,324.97,324.64,324.81,1399.0,324.93,324.97,324.64,324.81,1399.0
2022-10-04 12:45:00,324.77,324.77,323.82,323.97,1262.0,324.77,324.77,323.82,323.97,1262.0
2022-10-04 12:50:00,324.11,324.4,324.0,324.04,1812.0,324.11,324.4,324.0,324.04,1812.0
2022-10-04 12:55:00,323.86,324.35,323.86,324.35,900.0,323.86,324.35,323.86,324.35,900.0
2022-10-04 13:00:00,324.5,324.64,324.16,324.56,1972.0,324.5,324.64,324.16,324.56,1972.0
2022-10-04 13:05:00,324.5,324.5,324.02,324.09,4559.0,324.5,324.5,324.02,324.09,4559.0
2022-10-04 13:10:00,324.19,324.32,323.7,323.77,1300.0,324.19,324.32,323.7,323.77,1300.0
2022-10-04 13:15:00,323.35,323.35,322.7,322.71,1679.0,323.35,323.35,322.7,322.71,1679.0
2022-10-04 13:20:00,322.75,323.18,322.75,322.86,4761.0,322.75,323.18,322.75,322.86,4761.0
2022-10-04 13:25:00,323.03,323.54,322.91,322.98,5192.0,323.03,323.54,322.91,322.98,5192.0
2022-10-04 13:30:00,323.12,323.54,323.12,323.29,2152.0,323.12,323.54,323.12,323.29,2152.0
2022-10-04 13:35:00,323.38,323.54,323.17,323.33,3350.0,323.38,323.54,323.17,323.33,3350.0
2022-10-04 13:40:00,323.44,323.63,323.44,323.44,650.0,323.44,323.63,323.44,323.44,650.0
2022-10-04 13:45:00,323.8,323.81,323.61,323.81,1300.0,323.8,323.81,323.61,323.81,1300.0
2022-10-04 13:50:00,323.89,324.15,323.71,324.07,2474.0,323.89,324.15,323.71,324.07,2474.0
2022-10-04 13:55:00,324.17,324.22,323.39,323.57,8831.0,324.17,324.22,323.39,323.57,8831.0
2022-10-04 14:00:00,323.73,323.89,323.44,323.44,1738.0,323.73,323.89,323.44,323.44,1738.0
2022-10-04 14:05:00,323.35,323.44,323.19,323.28,2290.0,323.35,323.44,323.19,323.28,2290.0
2022-10-04 14:10:00,323.33,323.4,323.01,323.06,3840.0,323.33,323.4,323.01,323.06,3840.0
2022-10-04 14:15:00,323.09,323.38,322.93,322.93,3128.0,323.09,323.38,322.93,322.93,3128.0
2022-10-04 14:20:00,323.1,323.12,322.72,322.82,2240.0,323.1,323.12,322.72,322.82,2240.0
2022-10-04 14:25:00,322.81,322.93,322.0,322.0,2556.0,322.81,322.93,322.0,322.0,2556.0
2022-10-04 14:30:00,322.0,322.38,321.97,322.04,2840.0,322.0,322.38,321.97,322.04,2840.0
2022-10-04 14:35:00,322.01,322.01,321.58,321.87,2036.0,322.01,322.01,321.58,321.87,2036.0
2022-10-04 14:40:00,321.79,322.09,321.79,322.04,3662.0,321.79,322.09,321.79,322.04,3662.0
2022-10-04 14:45:00,322.04,322.52,322.04,322.5,3001.0,322.04,322.52,322.04,322.5,3001.0
2022-10-04 14:50:00,322.6,323.06,322.6,322.81,3249.0,322.6,323.06,322.6,322.81,3249.0
2022-10-04 14:55:00,322.78,323.1,322.72,323.08,3237.0,322.78,323.1,322.72,323.08,3237.0
2022-10-04 15:00:00,323.02,323.19,322.49,322.76,3648.0,323.02,323.19,322.49,322.76,3648.0
2022-10-04 15:05:00,322.66,322.66,321.88,322.02,2825.0,322.66,322.66,321.88,322.02,2825.0
2022-10-04 15:10:00,321.87,321.87,321.05,321.37,4527.0,321.87,321.87,321.05,321.37,4527.0
2022-10-04 15:15:00,321.49,321.65,321.24,321.31,2900.0,321.49,321.65,321.24,321.31,2900.0
2022-10-04 15:20:00,321.33,321.33,320.68,321.13,3887.0,321.33,321.33,320.68,321.13,3887.0
2022-10-04 15:25:00,321.19,321.66,320.94,321.3,5296.0,321.19,321.66,320.94,321.3,5296.0
2022-10-04 15:30:00,321.0,321.18,320.72,320.79,6813.0,321.0,321.18,320.72,320.79,6813.0
2022-10-04 15:35:00,320.88,321.77,320.66,321.29,7275.0,320.88,321.77,320.66,321.29,7275.0
2022-10-04 15:40:00,321.39,321.64,321.1,321.49,6780.0,321.39,321.64,321.1,321.49,6780.0
2022-10-04 15:45:00,321.38,321.78,321.29,321.43,5536.0,321.38,321.78,321.29,321.43,5536.0
2022-10-04 15:50:00,321.52,321.88,321.22,321.71,10238.0,321.52,321.88,321.22,321.71,10238.0
2022-10-04 15:55:00,321.58,321.86,321.05,321.7,38021.0,321.58,321.86,321.05,321.7,38021.0
2022-10-05 09:30:00,316.29,319.94,316.29,318.54,14473.0,316.29,319.94,316.29,318.54,14473.0
2022-10-05 09:35:00,318.44,318.82,317.3,317.32,3990.0,318.44,318.82,317.3,317.32,3990.0
2022-10-05 09:40:00,317.27,317.68,316.92,317.31,4902.0,317.27,317.68,316.92,317.31,4902.0
2022-10-05 09:45:00,317.35,319.44,317.33,319.34,4101.0,317.35,319.44,317.33,319.34,4101.0
2022-10-05 09:50:00,319.26,319.26,318.12,318.12,3500.0,319.26,319.26,318.12,318.12,3500.0
2022-10-05 09:55:00,318.11,319.09,318.11,319.09,1491.0,318.11,319.09,318.11,319.09,1491.0
2022-10-05 10:00:00,319.11,319.23,317.49,317.62,5304.0,319.11,319.23,317.49,317.62,5304.0
2022-10-05 10:05:00,317.52,317.75,317.21,317.38,5700.0,317.52,317.75,317.21,317.38,5700.0
2022-10-05 10:10:00,317.44,318.32,317.41,317.41,3191.0,317.44,318.32,317.41,317.41,3191.0
2022-10-05 10:15:00,317.21,317.41,316.72,317.35,80689.0,317.21,317.41,316.72,317.35,80689.0
2022-10-05 10:20:00,317.42,317.82,317.0,317.04,7506.0,317.42,317.82,317.0,317.04,7506.0
2022-10-05 10:25:00,316.92,317.92,316.91,317.67,6871.0,316.92,317.92,316.91,317.67,6871.0
2022-10-05 10:30:00,317.53,317.9,317.16,317.42,2672.0,317.53,317.9,317.16,317.42,2672.0
2022-10-05 10:35:00,317.41,318.27,317.3,318.03,1940.0,317.41,318.27,317.3,318.03,1940.0
2022-10-05 10:40:00,317.95,317.95,317.19,317.46,2200.0,317.95,317.95,317.19,317.46,2200.0
2022-10-05 10:45:00,317.39,317.92,317.37,317.37,1800.0,317.39,317.92,317.37,317.37,1800.0
2022-10-05 10:50:00,317.28,317.28,316.96,317.05,47400.0,317.28,317.28,316.96,317.05,47400.0
2022-10-05 10:55:00,316.91,316.91,316.0,316.0,700.0,316.91,316.91,316.0,316.0,700.0
2022-10-05 11:00:00,315.96,317.0,315.96,316.95,10437.0,315.96,317.0,315.96,316.95,10437.0
2022-10-05 11:05:00,316.88,316.88,316.31,316.58,1000.0,316.88,316.88,316.31,316.58,1000.0
2022-10-05 11:10:00,316.5,316.95,316.19,316.84,2172.0,316.5,316.95,316.19,316.84,2172.0
2022-10-05 11:15:00,316.99,317.24,316.76,317.13,1800.0,316.99,317.24,316.76,317.13,1800.0
2022-10-05 11:20:00,317.13,318.07,317.13,317.99,16348.0,317.13,318.07,317.13,317.99,16348.0
2022-10-05 11:25:00,318.13,318.25,318.01,318.04,1515.0,318.13,318.25,318.01,318.04,1515.0
2022-10-05 11:30:00,318.12,318.32,317.89,318.23,1533.0,318.12,318.32,317.89,318.23,1533.0
2022-10-05 11:35:00,318.22,319.01,318.22,319.0,3314.0,318.22,319.01,318.22,319.0,3314.0
2022-10-05 11:40:00,318.99,319.01,318.49,318.53,1817.0,318.99,319.01,318.49,318.53,1817.0
2022-10-05 11:45:00,318.84,318.98,318.58,318.66,15604.0,318.84,318.98,318.58,318.66,15604.0
2022-10-05 11:50:00,318.35,319.14,318.34,319.1,2589.0,318.35,319.14,318.34,319.1,2589.0
2022-10-05 11:55:00,319.27,319.3,318.85,319.12,1450.0,319.27,319.3,318.85,319.12,1450.0
2022-10-05 12:00:00,319.1,319.36,318.67,318.71,6992.0,319.1,319.36,318.67,318.71,6992.0
2022-10-05 12:05:00,318.96,320.91,318.96,320.48,4554.0,318.96,320.91,318.96,320.48,4554.0
2022-10-05 12:10:00,320.44,321.15,320.44,320.86,8140.0,320.44,321.15,320.44,320.86,8140.0
2022-10-05 12:15:00,320.84,321.68,320.83,321.52,4701.0,320.84,321.68,320.83,321.52,4701.0
2022-10-05 12:20:00,321.46,321.46,321.21,321.34,600.0,321.46,321.46,321.21,321.34,600.0
2022-10-05 12:25:00,321.35,321.35,321.02,321.31,1472.0,321.35,321.35,321.02,321.31,1472.0
2022-10-05 12:30:00,321.31,321.33,320.88,321.06,2137.0,321.31,321.33,320.88,321.06,2137.0
2022-10-05 12:35:00,321.04,321.12,320.87,321.12,2142.0,321.04,321.12,320.87,321.12,2142.0
2022-10-05 12:40:00,321.16,321.78,321.04,321.78,6658.0,321.16,321.78,321.04,321.78,6658.0
2022-10-05 12:45:00,321.7,322.42,321.53,322.42,1950.0,321.7,322.42,321.53,322.42,1950.0
2022-10-05 12:50:00,322.32,322.67,322.21,322.44,2023.0,322.32,322.67,322.21,322.44,2023.0
2022-10-05 12:55:00,322.42,322.52,322.1,322.27,1900.0,322.42,322.52,322.1,322.27,1900.0
2022-10-05 13:00:00,322.42,322.67,322.17,322.67,2354.0,322.42,322.67,322.17,322.67,2354.0
2022-10-05 13:05:00,322.9,323.28,322.86,323.26,2300.0,322.9,323.28,322.86,323.26,2300.0
2022-10-05 13:10:00,323.29,323.51,323.22,323.5,1400.0,323.29,323.51,323.22,323.5,1400.0
2022-10-05 13:15:00,323.59,323.73,323.21,323.3,6182.0,323.59,323.73,323.21,323.3,6182.0
2022-10-05 13:20:00,323.41,323.87,323.31,323.49,25427.0,323.41,323.87,323.31,323.49,25427.0
2022-10-05 13:25:00,323.43,323.43,323.05,323.05,1118.0,323.43,323.43,323.05,323.05,1118.0
2022-10-05 13:30:00,323.04,323.2,322.32,322.32,3849.0,323.04,323.2,322.32,322.32,3849.0
2022-10-05 13:35:00,322.28,322.6,321.93,322.6,3900.0,322.28,322.6,321.93,322.6,3900.0
2022-10-05 13:40:00,322.57,322.8,322.37,322.5,7140.0,322.57,322.8,322.37,322.5,7140.0
2022-10-05 13:45:00,322.55,322.98,322.51,322.98,1200.0,322.55,322.98,322.51,322.98,1200.0
2022-10-05 13:50:00,322.55,322.55,322.01,322.07,1912.0,322.55,322.55,322.01,322.07,1912.0
2022-10-05 13:55:00,322.0,322.17,321.23,321.24,3035.0,322.0,322.17,321.23,321.24,3035.0
2022-10-05 14:00:00,321.07,321.77,320.94,321.62,4582.0,321.07,321.77,320.94,321.62,4582.0
2022-10-05 14:05:00,321.52,321.76,321.4,321.55,3213.0,321.52,321.76,321.4,321.55,3213.0
2022-10-05 14:10:00,321.61,321.87,321.32,321.66,3200.0,321.61,321.87,321.32,321.66,3200.0
2022-10-05 14:15:00,321.58,321.85,321.31,321.85,2897.0,321.58,321.85,321.31,321.85,2897.0
2022-10-05 14:20:00,321.59,321.94,321.47,321.94,28500.0,321.59,321.94,321.47,321.94,28500.0
2022-10-05 14:25:00,321.89,321.93,321.28,321.89,2597.0,321.89,321.93,321.28,321.89,2597.0
2022-10-05 14:30:00,321.88,322.15,321.86,321.97,2200.0,321.88,322.15,321.86,321.97,2200.0
2022-10-05 14:35:00,321.83,322.93,321.83,322.3,11628.0,321.83,322.93,321.83,322.3,11628.0
2022-10-05 14:40:00,322.28,322.64,322.22,322.61,3400.0,322.28,322.64,322.22,322.61,3400.0
2022-10-05 14:45:00,322.61,322.74,322.19,322.19,1800.0,322.61,322.74,322.19,322.19,1800.0
2022-10-05 14:50:00,322.22,322.55,322.09,322.17,2762.0,322.22,322.55,322.09,322.17,2762.0
2022-10-05 14:55:00,322.24,322.56,322.24,322.46,2300.0,322.24,322.56,322.24,322.46,2300.0
2022-10-05 15:00:00,322.62,323.23,322.6,323.23,4606.0,322.62,323.23,322.6,323.23,4606.0
2022-10-05 15:05:00,323.15,323.15,322.76,322.8,3018.0,323.15,323.15,322.76,322.8,3018.0
2022-10-05 15:10:00,322.75,323.09,322.52,322.95,3600.0,322.75,323.09,322.52,322.95,3600.0
2022-10-05 15:15:00,323.0,323.39,322.85,323.13,9380.0,323.0,323.39,322.85,323.13,9380.0
2022-10-05 15:20:00,323.05,323.18,322.54,322.68,5620.0,323.05,323.18,322.54,322.68,5620.0
2022-10-05 15:25:00,322.66,322.66,322.12,322.13,3231.0,322.66,322.66,322.12,322.13,3231.0
2022-10-05 15:30:00,322.19,322.49,322.0,322.0,4200.0,322.19,322.49,322.0,322.0,4200.0
2022-10-05 15:35:00,321.92,322.2,321.67,321.85,4900.0,321.92,322.2,321.67,321.85,4900.0
2022-10-05 15:40:00,321.89,321.94,321.49,321.94,10372.0,321.89,321.94,321.49,321.94,10372.0
2022-10-05 15:45:00,321.76,321.99,321.13,321.29,11476.0,321.76,321.99,321.13,321.29,11476.0
2022-10-05 15:50:00,321.35,321.38,320.73,321.07,45072.0,321.35,321.38,320.73,321.07,45072.0
2022-10-05 15:55:00,321.28,321.99,320.97,321.37,57994.0,321.28,321.99,320.97,321.37,57994.0
2022-10-06 09:30:00,320.62,323.47,320.62,323.19,12939.0,320.62,323.47,320.62,323.19,12939.0
2022-10-06 09:35:00,323.45,324.72,323.45,324.72,1900.0,323.45,324.72,323.45,324.72,1900.0
2022-10-06 09:40:00,324.94,325.47,324.8,325.03,3550.0,324.94,325.47,324.8,325.03,3550.0
2022-10-06 09:45:00,325.3,325.74,324.93,324.93,6199.0,325.3,325.74,324.93,324.93,6199.0
2022-10-06 09:50:00,325.1,326.0,324.88,325.65,14770.0,325.1,326.0,324.88,325.65,14770.0
2022-10-06 09:55:00,325.4,325.4,323.5,323.5,2857.0,325.4,325.4,323.5,323.5,2857.0
2022-10-06 10:00:00,323.79,324.06,321.22,321.76,10900.0,323.79,324.06,321.22,321.76,10900.0
2022-10-06 10:05:00,321.66,321.97,320.52,321.27,8450.0,321.66,321.97,320.52,321.27,8450.0
2022-10-06 10:10:00,321.08,321.43,320.65,320.82,11323.0,321.08,321.43,320.65,320.82,11323.0
2022-10-06 10:15:00,321.15,321.36,320.34,320.5,8675.0,321.15,321.36,320.34,320.5,8675.0
2022-10-06 10:20:00,320.67,320.67,320.06,320.29,2200.0,320.67,320.67,320.06,320.29,2200.0
2022-10-06 10:25:00,320.48,320.81,319.84,319.85,4097.0,320.48,320.81,319.84,319.85,4097.0
2022-10-06 10:30:00,319.82,321.22,319.8,320.63,4428.0,319.82,321.22,319.8,320.63,4428.0
2022-10-06 10:35:00,320.72,321.72,320.72,321.6,1400.0,320.72,321.72,320.72,321.6,1400.0
2022-10-06 10:40:00,321.57,322.02,321.51,321.84,1900.0,321.57,322.02,321.51,321.84,1900.0
2022-10-06 10:45:00,321.77,322.98,321.47,322.98,5353.0,321.77,322.98,321.47,322.98,5353.0
2022-10-06 10:50:00,322.89,322.97,322.64,322.79,4340.0,322.89,322.97,322.64,322.79,4340.0
2022-10-06 10:55:00,323.2,324.26,323.13,324.22,5865.0,323.2,324.26,323.13,324.22,5865.0
2022-10-06 11:00:00,324.29,324.33,323.33,323.33,6806.0,324.29,324.33,323.33,323.33,6806.0
2022-10-06 11:05:00,323.31,324.25,323.31,324.05,2491.0,323.31,324.25,323.31,324.05,2491.0
2022-10-06 11:10:00,324.05,324.05,323.49,323.53,2713.0,324.05,324.05,323.49,323.53,2713.0
2022-10-06 11:15:00,323.47,324.62,323.39,324.48,4057.0,323.47,324.62,323.39,324.48,4057.0
2022-10-06 11:20:00,324.26,325.24,324.25,324.83,3049.0,324.26,325.24,324.25,324.83,3049.0
2022-10-06 11:25:00,324.85,324.9,324.25,324.25,2130.0,324.85,324.9,324.25,324.25,2130.0
2022-10-06 11:30:00,324.74,324.83,324.3,324.41,4190.0,324.74,324.83,324.3,324.41,4190.0
2022-10-06 11:35:00,324.23,324.75,324.16,324.37,1620.0,324.23,324.75,324.16,324.37,1620.0
2022-10-06 11:40:00,324.55,324.55,324.15,324.35,2000.0,324.55,324.55,324.15,324.35,2000.0
2022-10-06 11:45:00,324.6,325.39,324.6,325.0,5700.0,324.6,325.39,324.6,325.0,5700.0
2022-10-06 11:50:00,325.04,325.81,325.03,325.35,10252.0,325.04,325.81,325.03,325.35,10252.0
2022-10-06 11:55:00,325.13,325.35,323.87,323.99,2100.0,325.13,325.35,323.87,323.99,2100.0
2022-10-06 12:00:00,323.76,323.87,322.92,323.15,5952.0,323.76,323.87,322.92,323.15,5952.0
2022-10-06 12:05:00,322.93,323.27,322.57,322.59,2000.0,322.93,323.27,322.57,322.59,2000.0
2022-10-06 12:10:00,322.68,322.69,322.21,322.4,5026.0,322.68,322.69,322.21,322.4,5026.0
2022-10-06 12:15:00,322.35,322.61,322.18,322.51,1100.0,322.35,322.61,322.18,322.51,1100.0
2022-10-06 12:20:00,322.67,323.06,322.64,322.9,2845.0,322.67,323.06,322.64,322.9,2845.0
2022-10-06 12:25:00,322.98,323.15,322.69,323.15,1526.0,322.98,323.15,322.69,323.15,1526.0
2022-10-06 12:30:00,322.84,323.44,322.52,323.44,1200.0,322.84,323.44,322.52,323.44,1200.0
2022-10-06 12:35:00,323.41,323.91,323.31,323.78,1551.0,323.41,323.91,323.31,323.78,1551.0
2022-10-06 12:40:00,323.8,324.55,323.68,324.45,8245.0,323.8,324.55,323.68,324.45,8245.0
2022-10-06 12:45:00,324.46,324.86,324.03,324.46,1800.0,324.46,324.86,324.03,324.46,1800.0
2022-10-06 12:50:00,324.38,324.38,324.16,324.16,1100.0,324.38,324.38,324.16,324.16,1100.0
2022-10-06 12:55:00,324.17,324.41,323.95,323.97,1400.0,324.17,324.41,323.95,323.97,1400.0
2022-10-06 13:00:00,324.24,324.24,323.19,323.2,4680.0,324.24,324.24,323.19,323.2,4680.0
2022-10-06 13:05:00,323.27,323.41,323.03,323.03,5310.0,323.27,323.41,323.03,323.03,5310.0
2022-10-06 13:10:00,323.17,323.8,323.11,323.8,1800.0,323.17,323.8,323.11,323.8,1800.0
2022-10-06 13:15:00,324.0,324.0,323.31,323.51,2189.0,324.0,324.0,323.31,323.51,2189.0
2022-10-06 13:20:00,323.74,323.95,323.23,323.23,4002.0,323.74,323.95,323.23,323.23,4002.0
2022-10-06 13:25:00,323.18,324.01,323.12,324.0,1000.0,323.18,324.01,323.12,324.0,1000.0
2022-10-06 13:30:00,323.85,323.85,323.2,323.46,3204.0,323.85,323.85,323.2,323.46,3204.0
2022-10-06 13:35:00,323.0,323.26,323.0,323.22,600.0,323.0,323.26,323.0,323.22,600.0
2022-10-06 13:40:00,323.22,323.56,323.22,323.48,2940.0,323.22,323.56,323.22,323.48,2940.0
2022-10-06 13:45:00,323.57,323.99,323.42,323.99,3200.0,323.57,323.99,323.42,323.99,3200.0
2022-10-06 13:50:00,323.95,323.98,323.34,323.5,3015.0,323.95,323.98,323.34,323.5,3015.0
2022-10-06 13:55:00,323.51,323.71,323.3,323.3,2024.0,323.51,323.71,323.3,323.3,2024.0
2022-10-06 14:00:00,323.37,323.37,322.39,322.56,2800.0,323.37,323.37,322.39,322.56,2800.0
2022-10-06 14:05:00,322.56,322.56,322.1,322.19,2100.0,322.56,322.56,322.1,322.19,2100.0
2022-10-06 14:10:00,322.24,322.53,322.11,322.5,6590.0,322.24,322.53,322.11,322.5,6590.0
2022-10-06 14:15:00,322.49,322.66,322.37,322.55,3313.0,322.49,322.66,322.37,322.55,3313.0
2022-10-06 14:20:00,322.53,322.96,322.52,322.8,4432.0,322.53,322.96,322.52,322.8,4432.0
2022-10-06 14:25:00,322.96,322.97,322.18,322.33,7149.0,322.96,322.97,322.18,322.33,7149.0
2022-10-06 14:30:00,322.44,322.63,321.97,321.97,2892.0,322.44,322.63,321.97,321.97,2892.0
2022-10-06 14:35:00,322.05,322.69,322.05,322.22,1988.0,322.05,322.69,322.05,322.22,1988.0
2022-10-06 14:40:00,322.19,322.5,322.15,322.15,2197.0,322.19,322.5,322.15,322.15,2197.0
2022-10-06 14:45:00,321.7,321.87,321.5,321.5,900.0,321.7,321.87,321.5,321.5,900.0
2022-10-06 14:50:00,321.41,321.44,320.94,321.44,4100.0,321.41,321.44,320.94,321.44,4100.0
2022-10-06 14:55:00,321.53,321.89,321.51,321.67,3266.0,321.53,321.89,321.51,321.67,3266.0
2022-10-06 15:00:00,321.48,321.84,321.18,321.84,4848.0,321.48,321.84,321.18,321.84,4848.0
2022-10-06 15:05:00,321.55,321.55,321.21,321.37,4476.0,321.55,321.55,321.21,321.37,4476.0
2022-10-06 15:10:00,321.54,321.87,321.2,321.82,3955.0,321.54,321.87,321.2,321.82,3955.0
2022-10-06 15:15:00,321.77,321.82,321.35,321.82,4700.0,321.77,321.82,321.35,321.82,4700.0
2022-10-06 15:20:00,321.71,322.61,321.55,322.1,10901.0,321.71,322.61,321.55,322.1,10901.0
2022-10-06 15:25:00,322.18,322.85,321.94,322.84,7457.0,322.18,322.85,321.94,322.84,7457.0
2022-10-06 15:30:00,322.82,322.86,322.34,322.65,16078.0,322.82,322.86,322.34,322.65,16078.0
2022-10-06 15:35:00,322.64,322.77,322.3,322.4,8444.0,322.64,322.77,322.3,322.4,8444.0
2022-10-06 15:40:00,322.36,322.57,322.19,322.57,9381.0,322.36,322.57,322.19,322.57,9381.0
2022-10-06 15:45:00,322.51,322.91,321.86,322.02,17022.0,322.51,322.91,321.86,322.02,17022.0
2022-10-06 15:50:00,321.82,322.19,321.46,322.09,24448.0,321.82,322.19,321.46,322.09,24448.0
2022-10-06 15:55:00,322.18,322.43,321.33,321.97,98827.0,322.18,322.43,321.33,321.97,98827.0
2022-10-07 09:30:00,314.78,315.88,313.46,313.71,28601.0,314.78,315.88,313.46,313.71,28601.0
2022-10-07 09:35:00,314.0,314.96,313.77,314.72,5275.0,314.0,314.96,313.77,314.72,5275.0
2022-10-07 09:40:00,314.56,315.17,313.01,313.44,11884.0,314.56,315.17,313.01,313.44,11884.0
2022-10-07 09:45:00,312.87,313.33,312.28,312.49,11016.0,312.87,313.33,312.28,312.49,11016.0
2022-10-07 09:50:00,312.56,313.01,312.09,312.79,6882.0,312.56,313.01,312.09,312.79,6882.0
2022-10-07 09:55:00,312.73,312.96,311.95,312.51,6550.0,312.73,312.96,311.95,312.51,6550.0
2022-10-07 10:00:00,313.03,313.03,311.8,311.8,4166.0,313.03,313.03,311.8,311.8,4166.0
2022-10-07 10:05:00,312.15,312.81,311.97,312.64,3630.0,312.15,312.81,311.97,312.64,3630.0
2022-10-07 10:10:00,312.5,312.89,311.9,312.2,8892.0,312.5,312.89,311.9,312.2,8892.0
2022-10-07 10:15:00,312.13,312.71,312.05,312.29,11306.0,312.13,312.71,312.05,312.29,11306.0
2022-10-07 10:20:00,312.24,313.16,312.23,312.79,996.0,312.24,313.16,312.23,312.79,996.0
2022-10-07 10:25:00,313.14,313.39,312.95,312.95,1500.0,313.14,313.39,312.95,312.95,1500.0
2022-10-07 10:30:00,313.34,313.4,312.63,312.66,50721.0,313.34,313.4,312.63,312.66,50721.0
2022-10-07 10:35:00,312.61,313.04,312.33,312.35,1400.0,312.61,313.04,312.33,312.35,1400.0
2022-10-07 10:40:00,312.42,312.65,312.09,312.49,3162.0,312.42,312.65,312.09,312.49,3162.0
2022-10-07 10:45:00,312.71,312.9,312.43,312.85,1198.0,312.71,312.9,312.43,312.85,1198.0
2022-10-07 10:50:00,312.73,312.73,311.79,312.36,5572.0,312.73,312.73,311.79,312.36,5572.0
2022-10-07 10:55:00,312.3,312.7,311.8,312.22,6441.0,312.3,312.7,311.8,312.22,6441.0
2022-10-07 11:00:00,312.24,312.69,311.96,312.61,2319.0,312.24,312.69,311.96,312.61,2319.0
2022-10-07 11:05:00,312.66,312.66,312.07,312.28,1725.0,312.66,312.66,312.07,312.28,1725.0
2022-10-07 11:10:00,312.3,312.6,312.11,312.21,2300.0,312.3,312.6,312.11,312.21,2300.0
2022-10-07 11:15:00,312.28,312.28,311.45,311.45,4451.0,312.28,312.28,311.45,311.45,4451.0
2022-10-07 11:20:00,311.55,311.92,311.21,311.42,3600.0,311.55,311.92,311.21,311.42,3600.0
2022-10-07 11:25:00,311.29,311.98,311.28,311.79,2567.0,311.29,311.98,311.28,311.79,2567.0
2022-10-07 11:30:00,312.22,312.22,311.6,311.68,1200.0,312.22,312.22,311.6,311.68,1200.0
2022-10-07 11:35:00,311.55,312.06,311.37,311.38,2218.0,311.55,312.06,311.37,311.38,2218.0
2022-10-07 11:40:00,311.29,311.65,310.23,310.51,5886.0,311.29,311.65,310.23,310.51,5886.0
2022-10-07 11:45:00,310.4,310.44,310.14,310.19,4500.0,310.4,310.44,310.14,310.19,4500.0
2022-10-07 11:50:00,310.25,310.68,310.25,310.44,2512.0,310.25,310.68,310.25,310.44,2512.0
2022-10-07 11:55:00,310.41,310.84,310.4,310.84,2102.0,310.41,310.84,310.4,310.84,2102.0
2022-10-07 12:00:00,310.77,310.77,310.55,310.55,1814.0,310.77,310.77,310.55,310.55,1814.0
2022-10-07 12:05:00,310.67,310.7,310.12,310.27,6271.0,310.67,310.7,310.12,310.27,6271.0
2022-10-07 12:10:00,310.49,310.71,310.04,310.12,3168.0,310.49,310.71,310.04,310.12,3168.0
2022-10-07 12:15:00,310.22,310.22,309.68,309.93,2077.0,310.22,310.22,309.68,309.93,2077.0
2022-10-07 12:20:00,309.68,309.68,308.76,308.76,2159.0,309.68,309.68,308.76,308.76,2159.0
2022-10-07 12:25:00,308.69,309.18,308.47,308.74,4184.0,308.69,309.18,308.47,308.74,4184.0
2022-10-07 12:30:00,308.61,308.61,308.3,308.38,2141.0,308.61,308.61,308.3,308.38,2141.0
2022-10-07 12:35:00,308.38,308.97,308.37,308.97,6651.0,308.38,308.97,308.37,308.97,6651.0
2022-10-07 12:40:00,309.08,309.08,308.18,308.18,3880.0,309.08,309.08,308.18,308.18,3880.0
2022-10-07 12:45:00,308.3,308.3,307.56,307.73,3667.0,308.3,308.3,307.56,307.73,3667.0
2022-10-07 12:50:00,307.89,307.96,307.69,307.82,1247.0,307.89,307.96,307.69,307.82,1247.0
2022-10-07 12:55:00,307.68,308.0,307.68,307.82,3500.0,307.68,308.0,307.68,307.82,3500.0
2022-10-07 13:00:00,307.87,307.87,307.32,307.4,4696.0,307.87,307.87,307.32,307.4,4696.0
2022-10-07 13:05:00,307.58,307.71,306.86,306.86,2719.0,307.58,307.71,306.86,306.86,2719.0
2022-10-07 13:10:00,306.88,307.76,306.88,307.75,1876.0,306.88,307.76,306.88,307.75,1876.0
2022-10-07 13:15:00,307.7,308.35,307.6,308.16,1800.0,307.7,308.35,307.6,308.16,1800.0
2022-10-07 13:20:00,308.07,308.26,307.92,307.94,1585.0,308.07,308.26,307.92,307.94,1585.0
2022-10-07 13:25:00,307.86,308.12,307.74,307.99,1200.0,307.86,308.12,307.74,307.99,1200.0
2022-10-07 13:30:00,307.99,308.05,307.6,308.05,3645.0,307.99,308.05,307.6,308.05,3645.0
2022-10-07 13:35:00,308.11,308.41,308.11,308.36,1000.0,308.11,308.41,308.11,308.36,1000.0
2022-10-07 13:40:00,308.5,309.09,308.5,308.89,2200.0,308.5,309.09,308.5,308.89,2200.0
2022-10-07 13:45:00,308.82,308.87,308.19,308.19,3517.0,308.82,308.87,308.19,308.19,3517.0
2022-10-07 13:50:00,308.25,308.26,307.82,308.04,2000.0,308.25,308.26,307.82,308.04,2000.0
2022-10-07 13:55:00,308.04,308.33,307.67,307.67,2700.0,308.04,308.33,307.67,307.67,2700.0
2022-10-07 14:00:00,307.62,308.18,307.62,308.01,18962.0,307.62,308.18,307.62,308.01,18962.0
2022-10-07 14:05:00,308.01,308.07,307.69,307.85,1600.0,308.01,308.07,307.69,307.85,1600.0
2022-10-07 14:10:00,307.74,307.93,307.37,307.91,4700.0,307.74,307.93,307.37,307.91,4700.0
2022-10-07 14:15:00,308.01,308.12,307.76,307.76,1900.0,308.01,308.12,307.76,307.76,1900.0
2022-10-07 14:20:00,307.79,307.9,306.98,306.98,2265.0,307.79,307.9,306.98,306.98,2265.0
2022-10-07 14:25:00,307.12,307.25,306.86,306.97,2850.0,307.12,307.25,306.86,306.97,2850.0
2022-10-07 14:30:00,306.78,306.93,306.47,306.88,3700.0,306.78,306.93,306.47,306.88,3700.0
2022-10-07 14:35:00,307.1,307.23,306.88,307.08,1600.0,307.1,307.23,306.88,307.08,1600.0
2022-10-07 14:40:00,307.07,307.21,306.5,306.5,3700.0,307.07,307.21,306.5,306.5,3700.0
2022-10-07 14:45:00,306.55,306.65,306.26,306.43,3763.0,306.55,306.65,306.26,306.43,3763.0
2022-10-07 14:50:00,306.57,306.69,306.27,306.58,6300.0,306.57,306.69,306.27,306.58,6300.0
2022-10-07 14:55:00,306.6,307.09,306.54,306.89,18537.0,306.6,307.09,306.54,306.89,18537.0
2022-10-07 15:00:00,307.02,307.83,307.02,307.52,3400.0,307.02,307.83,307.02,307.52,3400.0
2022-10-07 15:05:00,307.52,307.58,307.07,307.12,3602.0,307.52,307.58,307.07,307.12,3602.0
2022-10-07 15:10:00,307.19,307.37,306.7,306.89,2407.0,307.19,307.37,306.7,306.89,2407.0
2022-10-07 15:15:00,306.81,307.0,306.57,306.68,2572.0,306.81,307.0,306.57,306.68,2572.0
2022-10-07 15:20:00,306.63,306.86,306.22,306.36,7700.0,306.63,306.86,306.22,306.36,7700.0
2022-10-07 15:25:00,306.36,306.4,305.57,306.0,7769.0,306.36,306.4,305.57,306.0,7769.0
2022-10-07 15:30:00,305.97,305.97,305.23,305.47,7221.0,305.97,305.97,305.23,305.47,7221.0
2022-10-07 15:35:00,305.39,306.01,305.26,305.96,6316.0,305.39,306.01,305.26,305.96,6316.0
2022-10-07 15:40:00,305.99,306.74,305.84,306.52,6459.0,305.99,306.74,305.84,306.52,6459.0
2022-10-07 15:45:00,306.32,306.42,305.78,306.11,8929.0,306.32,306.42,305.78,306.11,8929.0
2022-10-07 15:50:00,306.08,307.2,306.08,306.64,19374.0,306.08,307.2,306.08,306.64,19374.0
2022-10-07 15:55:00,306.33,307.31,306.17,307.01,51711.0,306.33,307.31,306.17,307.01,51711.0
2022-10-10 09:30:00,307.09,308.13,305.86,306.15,15479.0,307.09,308.13,305.86,306.15,15479.0
2022-10-10 09:35:00,305.86,306.09,303.21,303.25,9000.0,305.86,306.09,303.21,303.25,9000.0
2022-10-10 09:40:00,303.17,303.96,302.0,302.14,18634.0,303.17,303.96,302.0,302.14,18634.0
2022-10-10 09:45:00,302.26,302.26,300.56,300.56,11816.0,302.26,302.26,300.56,300.56,11816.0
2022-10-10 09:50:00,300.55,301.03,299.11,299.78,16797.0,300.55,301.03,299.11,299.78,16797.0
2022-10-10 09:55:00,299.9,300.05,299.68,299.74,3850.0,299.9,300.05,299.68,299.74,3850.0
2022-10-10 10:00:00,299.68,300.11,299.04,299.28,9254.0,299.68,300.11,299.04,299.28,9254.0
2022-10-10 10:05:00,299.16,299.94,299.15,299.32,12721.0,299.16,299.94,299.15,299.32,12721.0
2022-10-10 10:10:00,299.37,299.44,297.77,297.77,16978.0,299.37,299.44,297.77,297.77,16978.0
2022-10-10 10:15:00,297.75,299.69,297.75,299.69,11021.0,297.75,299.69,297.75,299.69,11021.0
2022-10-10 10:20:00,299.87,299.87,299.41,299.75,3322.0,299.87,299.87,299.41,299.75,3322.0
2022-10-10 10:25:00,299.41,300.95,299.4,300.23,9715.0,299.41,300.95,299.4,300.23,9715.0
2022-10-10 10:30:00,300.01,300.41,298.51,298.51,3520.0,300.01,300.41,298.51,298.51,3520.0
2022-10-10 10:35:00,298.66,298.88,296.97,296.97,4684.0,298.66,298.88,296.97,296.97,4684.0
2022-10-10 10:40:00,296.8,297.3,296.51,296.82,6302.0,296.8,297.3,296.51,296.82,6302.0
2022-10-10 10:45:00,297.0,297.12,296.22,296.63,7350.0,297.0,297.12,296.22,296.63,7350.0
2022-10-10 10:50:00,296.45,296.53,295.35,295.44,5144.0,296.45,296.53,295.35,295.44,5144.0
2022-10-10 10:55:00,295.26,295.92,295.26,295.92,2715.0,295.26,295.92,295.26,295.92,2715.0
2022-10-10 11:00:00,295.68,295.83,295.08,295.42,18676.0,295.68,295.83,295.08,295.42,18676.0
2022-10-10 11:05:00,295.17,296.13,295.17,296.13,3902.0,295.17,296.13,295.17,296.13,3902.0
2022-10-10 11:10:00,296.09,296.42,295.8,296.2,4690.0,296.09,296.42,295.8,296.2,4690.0
2022-10-10 11:15:00,296.1,296.1,295.39,295.73,4195.0,296.1,296.1,295.39,295.73,4195.0
2022-10-10 11:20:00,295.75,296.91,295.72,296.9,13498.0,295.75,296.91,295.72,296.9,13498.0
2022-10-10 11:25:00,296.94,297.14,296.79,297.01,1860.0,296.94,297.14,296.79,297.01,1860.0
2022-10-10 11:30:00,297.08,297.14,296.68,297.0,2906.0,297.08,297.14,296.68,297.0,2906.0
2022-10-10 11:35:00,297.17,297.26,296.33,296.52,2726.0,297.17,297.26,296.33,296.52,2726.0
2022-10-10 11:40:00,296.41,296.41,295.93,296.37,11847.0,296.41,296.41,295.93,296.37,11847.0
2022-10-10 11:45:00,296.28,296.46,295.89,296.46,9084.0,296.28,296.46,295.89,296.46,9084.0
2022-10-10 11:50:00,296.78,297.49,296.65,297.04,4299.0,296.78,297.49,296.65,297.04,4299.0
2022-10-10 11:55:00,296.96,297.28,296.25,296.25,7434.0,296.96,297.28,296.25,296.25,7434.0
2022-10-10 12:00:00,296.29,296.35,295.81,296.08,32826.0,296.29,296.35,295.81,296.08,32826.0
2022-10-10 12:05:00,296.04,296.44,295.99,295.99,2872.0,296.04,296.44,295.99,295.99,2872.0
2022-10-10 12:10:00,295.92,295.93,295.61,295.61,4516.0,295.92,295.93,295.61,295.61,4516.0
2022-10-10 12:15:00,295.65,296.01,295.65,295.76,2400.0,295.65,296.01,295.65,295.76,2400.0
2022-10-10 12:20:00,295.68,295.76,294.26,294.26,4194.0,295.68,295.76,294.26,294.26,4194.0
2022-10-10 12:25:00,294.18,294.57,294.17,294.57,4882.0,294.18,294.57,294.17,294.57,4882.0
2022-10-10 12:30:00,294.49,294.76,294.09,294.15,23116.0,294.49,294.76,294.09,294.15,23116.0
2022-10-10 12:35:00,294.22,294.27,293.79,294.12,18504.0,294.22,294.27,293.79,294.12,18504.0
2022-10-10 12:40:00,294.12,294.34,293.81,293.93,9500.0,294.12,294.34,293.81,293.93,9500.0
2022-10-10 12:45:00,293.93,294.4,293.76,294.4,113158.0,293.93,294.4,293.76,294.4,113158.0
2022-10-10 12:50:00,294.47,294.93,294.45,294.45,5300.0,294.47,294.93,294.45,294.45,5300.0
2022-10-10 12:55:00,294.56,295.04,294.56,294.77,5505.0,294.56,295.04,294.56,294.77,5505.0
2022-10-10 13:00:00,294.69,294.69,293.56,293.64,6693.0,294.69,294.69,293.56,293.64,6693.0
2022-10-10 13:05:00,293.71,293.77,293.17,293.18,17874.0,293.71,293.77,293.17,293.18,17874.0
2022-10-10 13:10:00,293.22,294.1,292.92,293.78,24145.0,293.22,294.1,292.92,293.78,24145.0
2022-10-10 13:15:00,293.85,294.29,293.47,293.8,6447.0,293.85,294.29,293.47,293.8,6447.0
2022-10-10 13:20:00,293.84,294.48,293.83,294.3,6932.0,293.84,294.48,293.83,294.3,6932.0
2022-10-10 13:25:00,294.3,294.3,293.79,294.0,16006.0,294.3,294.3,293.79,294.0,16006.0
2022-10-10 13:30:00,293.91,294.72,293.77,294.19,13847.0,293.91,294.72,293.77,294.19,13847.0
2022-10-10 13:35:00,294.26,294.7,293.89,294.31,29078.0,294.26,294.7,293.89,294.31,29078.0
2022-10-10 13:40:00,294.37,294.49,293.8,293.8,13577.0,294.37,294.49,293.8,293.8,13577.0
2022-10-10 13:45:00,293.8,295.86,293.75,295.48,24716.0,293.8,295.86,293.75,295.48,24716.0
2022-10-10 13:50:00,295.42,296.59,295.31,296.51,11391.0,295.42,296.59,295.31,296.51,11391.0
2022-10-10 13:55:00,296.62,296.65,295.59,295.59,10030.0,296.62,296.65,295.59,295.59,10030.0
2022-10-10 14:00:00,295.63,295.68,295.21,295.28,15638.0,295.63,295.68,295.21,295.28,15638.0
2022-10-10 14:05:00,295.25,295.3,294.33,294.34,11446.0,295.25,295.3,294.33,294.34,11446.0
2022-10-10 14:10:00,294.39,294.72,293.63,293.63,12520.0,294.39,294.72,293.63,293.63,12520.0
2022-10-10 14:15:00,293.66,293.75,293.51,293.57,5467.0,293.66,293.75,293.51,293.57,5467.0
2022-10-10 14:20:00,293.63,293.87,292.9,293.21,9156.0,293.63,293.87,292.9,293.21,9156.0
2022-10-10 14:25:00,293.21,294.08,293.21,293.71,5489.0,293.21,294.08,293.21,293.71,5489.0
2022-10-10 14:30:00,293.55,294.49,293.55,294.41,18579.0,293.55,294.49,293.55,294.41,18579.0
2022-10-10 14:35:00,294.38,294.83,294.24,294.79,43432.0,294.38,294.83,294.24,294.79,43432.0
2022-10-10 14:40:00,294.79,294.86,293.89,294.1,18602.0,294.79,294.86,293.89,294.1,18602.0
2022-10-10 14:45:00,294.02,294.21,293.76,293.82,9917.0,294.02,294.21,293.76,293.82,9917.0
2022-10-10 14:50:00,293.8,294.33,293.79,294.1,18247.0,293.8,294.33,293.79,294.1,18247.0
2022-10-10 14:55:00,294.24,294.37,293.71,294.26,6384.0,294.24,294.37,293.71,294.26,6384.0
2022-10-10 15:00:00,294.26,294.76,293.95,294.01,8413.0,294.26,294.76,293.95,294.01,8413.0
2022-10-10 15:05:00,294.11,294.58,293.58,294.01,14117.0,294.11,294.58,293.58,294.01,14117.0
2022-10-10 15:10:00,293.87,294.4,293.82,294.29,13829.0,293.87,294.4,293.82,294.29,13829.0
2022-10-10 15:15:00,294.31,295.02,294.31,294.89,15970.0,294.31,295.02,294.31,294.89,15970.0
2022-10-10 15:20:00,295.17,295.2,294.69,294.77,50093.0,295.17,295.2,294.69,294.77,50093.0
2022-10-10 15:25:00,294.64,294.64,293.53,293.61,15473.0,294.64,294.64,293.53,293.61,15473.0
2022-10-10 15:30:00,293.6,294.06,293.28,293.75,26320.0,293.6,294.06,293.28,293.75,26320.0
2022-10-10 15:35:00,293.76,294.13,293.58,293.84,26761.0,293.76,294.13,293.58,293.84,26761.0
2022-10-10 15:40:00,293.88,293.91,293.27,293.51,21396.0,293.88,293.91,293.27,293.51,21396.0
2022-10-10 15:45:00,293.48,293.75,293.07,293.61,37694.0,293.48,293.75,293.07,293.61,37694.0
2022-10-10 15:50:00,293.63,294.2,293.12,294.11,56426.0,293.63,294.2,293.12,294.11,56426.0
2022-10-10 15:55:00,294.11,294.11,292.84,292.97,71054.0,294.11,294.11,292.84,292.97,71054.0
2022-10-11 09:30:00,292.97,292.97,289.85,289.85,36419.0,292.97,292.97,289.85,289.85,36419.0
2022-10-11 09:35:00,289.56,289.83,288.22,288.58,27354.0,289.56,289.83,288.22,288.58,27354.0
2022-10-11 09:40:00,288.25,288.81,286.41,287.3,22092.0,288.25,288.81,286.41,287.3,22092.0
2022-10-11 09:45:00,287.85,288.33,286.3,286.63,103274.0,287.85,288.33,286.3,286.63,103274.0
2022-10-11 09:50:00,286.94,286.94,285.52,285.94,42404.0,286.94,286.94,285.52,285.94,42404.0
2022-10-11 09:55:00,285.67,286.19,284.06,284.55,22977.0,285.67,286.19,284.06,284.55,22977.0
2022-10-11 10:00:00,284.53,284.64,282.71,282.85,26466.0,284.53,284.64,282.71,282.85,26466.0
2022-10-11 10:05:00,282.75,283.69,282.06,282.78,37484.0,282.75,283.69,282.06,282.78,37484.0
2022-10-11 10:10:00,282.78,283.73,282.39,283.56,36982.0,282.78,283.73,282.39,283.56,36982.0
2022-10-11 10:15:00,283.55,284.37,282.67,282.67,57800.0,283.55,284.37,282.67,282.67,57800.0
2022-10-11 10:20:00,282.56,282.85,282.24,282.42,23005.0,282.56,282.85,282.24,282.42,23005.0
2022-10-11 10:25:00,282.59,283.39,282.47,282.91,11116.0,282.59,283.39,282.47,282.91,11116.0
2022-10-11 10:30:00,282.66,283.6,282.31,283.09,17217.0,282.66,283.6,282.31,283.09,17217.0
2022-10-11 10:35:00,283.17,283.52,282.45,283.3,15641.0,283.17,283.52,282.45,283.3,15641.0
2022-10-11 10:40:00,283.28,284.35,282.95,283.57,13845.0,283.28,284.35,282.95,283.57,13845.0
2022-10-11 10:45:00,283.54,283.58,282.5,282.51,42606.0,283.54,283.58,282.5,282.51,42606.0
2022-10-11 10:50:00,282.59,282.76,281.65,281.83,31227.0,282.59,282.76,281.65,281.83,31227.0
2022-10-11 10:55:00,281.8,282.12,280.91,281.06,13522.0,281.8,282.12,280.91,281.06,13522.0
2022-10-11 11:00:00,281.09,282.77,281.09,282.54,17969.0,281.09,282.77,281.09,282.54,17969.0
2022-10-11 11:05:00,282.34,282.65,281.17,281.46,12248.0,282.34,282.65,281.17,281.46,12248.0
2022-10-11 11:10:00,281.69,281.93,281.4,281.58,12254.0,281.69,281.93,281.4,281.58,12254.0
2022-10-11 11:15:00,281.65,282.15,281.24,281.41,16179.0,281.65,282.15,281.24,281.41,16179.0
2022-10-11 11:20:00,281.42,282.04,281.42,282.04,16876.0,281.42,282.04,281.42,282.04,16876.0
2022-10-11 11:25:00,281.93,283.07,281.86,282.59,22841.0,281.93,283.07,281.86,282.59,22841.0
2022-10-11 11:30:00,282.67,283.12,282.22,283.06,37786.0,282.67,283.12,282.22,283.06,37786.0
2022-10-11 11:35:00,282.96,283.68,282.6,282.66,24544.0,282.96,283.68,282.6,282.66,24544.0
2022-10-11 11:40:00,282.6,282.77,282.06,282.67,41148.0,282.6,282.77,282.06,282.67,41148.0
2022-10-11 11:45:00,282.69,283.07,282.37,282.6,41107.0,282.69,283.07,282.37,282.6,41107.0
2022-10-11 11:50:00,282.62,282.91,282.05,282.2,17048.0,282.62,282.91,282.05,282.2,17048.0
2022-10-11 11:55:00,282.29,282.43,281.33,281.45,17423.0,282.29,282.43,281.33,281.45,17423.0
2022-10-11 12:00:00,281.44,281.49,280.52,280.62,16083.0,281.44,281.49,280.52,280.62,16083.0
2022-10-11 12:05:00,280.65,280.75,279.55,279.74,31951.0,280.65,280.75,279.55,279.74,31951.0
2022-10-11 12:10:00,279.78,280.9,279.78,280.78,18454.0,279.78,280.9,279.78,280.78,18454.0
2022-10-11 12:15:00,280.91,281.14,280.63,281.0,15178.0,280.91,281.14,280.63,281.0,15178.0
2022-10-11 12:20:00,281.07,281.7,280.92,281.24,22324.0,281.07,281.7,280.92,281.24,22324.0
2022-10-11 12:25:00,281.0,281.28,280.72,281.14,4802.0,281.0,281.28,280.72,281.14,4802.0
2022-10-11 12:30:00,281.19,281.5,280.55,280.67,9245.0,281.19,281.5,280.55,280.67,9245.0
2022-10-11 12:35:00,280.63,281.08,280.45,281.07,6314.0,280.63,281.08,280.45,281.07,6314.0
2022-10-11 12:40:00,281.13,282.4,281.09,282.25,13247.0,281.13,282.4,281.09,282.25,13247.0
2022-10-11 12:45:00,282.68,283.08,282.31,282.45,16723.0,282.68,283.08,282.31,282.45,16723.0
2022-10-11 12:50:00,282.49,282.71,281.6,281.6,7480.0,282.49,282.71,281.6,281.6,7480.0
2022-10-11 12:55:00,281.61,281.9,281.29,281.34,13355.0,281.61,281.9,281.29,281.34,13355.0
2022-10-11 13:00:00,281.38,281.45,281.07,281.23,15739.0,281.38,281.45,281.07,281.23,15739.0
2022-10-11 13:05:00,281.22,281.28,280.64,280.92,16025.0,281.22,281.28,280.64,280.92,16025.0
2022-10-11 13:10:00,281.04,281.08,280.57,280.57,6182.0,281.04,281.08,280.57,280.57,6182.0
2022-10-11 13:15:00,280.66,280.75,280.07,280.36,14074.0,280.66,280.75,280.07,280.36,14074.0
2022-10-11 13:20:00,280.36,280.54,280.25,280.54,8316.0,280.36,280.54,280.25,280.54,8316.0
2022-10-11 13:25:00,280.62,280.72,279.74,280.16,17251.0,280.62,280.72,279.74,280.16,17251.0
2022-10-11 13:30:00,280.14,280.25,279.63,280.12,7800.0,280.14,280.25,279.63,280.12,7800.0
2022-10-11 13:35:00,280.13,280.41,279.93,280.41,11622.0,280.13,280.41,279.93,280.41,11622.0
2022-10-11 13:40:00,280.41,280.44,280.18,280.29,7424.0,280.41,280.44,280.18,280.29,7424.0
2022-10-11 13:45:00,280.32,281.19,280.3,280.55,10204.0,280.32,281.19,280.3,280.55,10204.0
2022-10-11 13:50:00,280.51,281.02,280.18,280.18,10786.0,280.51,281.02,280.18,280.18,10786.0
2022-10-11 13:55:00,280.21,280.39,279.97,280.28,17031.0,280.21,280.39,279.97,280.28,17031.0
2022-10-11 14:00:00,280.38,280.65,279.84,280.2,25024.0,280.38,280.65,279.84,280.2,25024.0
2022-10-11 14:05:00,280.14,280.68,279.75,280.11,28229.0,280.14,280.68,279.75,280.11,28229.0
2022-10-11 14:10:00,280.12,280.12,279.65,279.91,15946.0,280.12,280.12,279.65,279.91,15946.0
2022-10-11 14:15:00,279.88,279.93,279.18,279.2,14251.0,279.88,279.93,279.18,279.2,14251.0
2022-10-11 14:20:00,279.0,279.65,278.96,279.54,19838.0,279.0,279.65,278.96,279.54,19838.0
2022-10-11 14:25:00,279.54,280.68,279.46,280.68,26588.0,279.54,280.68,279.46,280.68,26588.0
2022-10-11 14:30:00,280.73,281.06,280.67,280.84,15359.0,280.73,281.06,280.67,280.84,15359.0
2022-10-11 14:35:00,280.89,280.92,280.31,280.63,34153.0,280.89,280.92,280.31,280.63,34153.0
2022-10-11 14:40:00,280.63,280.93,280.41,280.52,28856.0,280.63,280.93,280.41,280.52,28856.0
2022-10-11 14:45:00,280.37,280.37,278.33,278.59,12134.0,280.37,280.37,278.33,278.59,12134.0
2022-10-11 14:50:00,278.61,278.96,277.91,277.97,16458.0,278.61,278.96,277.91,277.97,16458.0
2022-10-11 14:55:00,278.03,278.2,277.11,277.24,27662.0,278.03,278.2,277.11,277.24,27662.0
2022-10-11 15:00:00,277.23,277.66,276.75,277.11,11903.0,277.23,277.66,276.75,277.11,11903.0
2022-10-11 15:05:00,277.21,277.55,277.0,277.2,10327.0,277.21,277.55,277.0,277.2,10327.0
2022-10-11 15:10:00,277.22,277.32,276.02,276.44,44779.0,277.22,277.32,276.02,276.44,44779.0
2022-10-11 15:15:00,276.41,276.97,275.96,276.43,26144.0,276.41,276.97,275.96,276.43,26144.0
2022-10-11 15:20:00,276.58,277.3,276.55,277.13,30530.0,276.58,277.3,276.55,277.13,30530.0
2022-10-11 15:25:00,277.12,277.38,276.57,277.09,14516.0,277.12,277.38,276.57,277.09,14516.0
2022-10-11 15:30:00,277.19,277.2,276.66,276.91,21107.0,277.19,277.2,276.66,276.91,21107.0
2022-10-11 15:35:00,276.94,277.25,276.54,276.72,32855.0,276.94,277.25,276.54,276.72,32855.0
2022-10-11 15:40:00,276.79,277.07,276.63,277.06,15163.0,276.79,277.07,276.63,277.06,15163.0
2022-10-11 15:45:00,277.1,277.14,276.11,277.01,33858.0,277.1,277.14,276.11,277.01,33858.0
2022-10-11 15:50:00,276.98,277.81,276.05,277.56,44528.0,276.98,277.81,276.05,277.56,44528.0
2022-10-11 15:55:00,277.5,277.59,276.81,277.27,131837.0,277.5,277.59,276.81,277.27,131837.0
2022-10-12 09:30:00,278.56,279.05,276.96,277.97,37847.0,278.56,279.05,276.96,277.97,37847.0
2022-10-12 09:35:00,277.79,279.56,277.76,279.19,13104.0,277.79,279.56,277.76,279.19,13104.0
2022-10-12 09:40:00,278.74,279.78,278.57,279.18,30754.0,278.74,279.78,278.57,279.18,30754.0
2022-10-12 09:45:00,279.31,280.38,278.23,280.12,20271.0,279.31,280.38,278.23,280.12,20271.0
2022-10-12 09:50:00,280.25,281.5,279.86,279.86,16083.0,280.25,281.5,279.86,279.86,16083.0
2022-10-12 09:55:00,279.93,280.93,279.26,279.33,12888.0,279.93,280.93,279.26,279.33,12888.0
2022-10-12 10:00:00,279.67,280.1,278.97,279.31,10607.0,279.67,280.1,278.97,279.31,10607.0
2022-10-12 10:05:00,279.42,279.42,277.64,278.58,9463.0,279.42,279.42,277.64,278.58,9463.0
2022-10-12 10:10:00,278.59,278.59,277.38,277.69,30301.0,278.59,278.59,277.38,277.69,30301.0
2022-10-12 10:15:00,277.69,279.05,277.37,278.62,12212.0,277.69,279.05,277.37,278.62,12212.0
2022-10-12 10:20:00,278.5,278.5,277.55,278.09,8387.0,278.5,278.5,277.55,278.09,8387.0
2022-10-12 10:25:00,278.04,279.47,278.03,279.12,62426.0,278.04,279.47,278.03,279.12,62426.0
2022-10-12 10:30:00,279.14,280.07,278.84,279.3,7313.0,279.14,280.07,278.84,279.3,7313.0
2022-10-12 10:35:00,279.15,279.3,278.41,278.42,10367.0,279.15,279.3,278.41,278.42,10367.0
2022-10-12 10:40:00,278.28,278.81,278.23,278.47,6581.0,278.28,278.81,278.23,278.47,6581.0
2022-10-12 10:45:00,278.48,279.1,278.23,278.65,9111.0,278.48,279.1,278.23,278.65,9111.0
2022-10-12 10:50:00,278.54,278.79,278.35,278.75,6650.0,278.54,278.79,278.35,278.75,6650.0
2022-10-12 10:55:00,278.58,278.79,278.2,278.2,5800.0,278.58,278.79,278.2,278.2,5800.0
2022-10-12 11:00:00,278.06,278.96,278.03,278.64,9015.0,278.06,278.96,278.03,278.64,9015.0
2022-10-12 11:05:00,278.47,278.69,278.0,278.52,7580.0,278.47,278.69,278.0,278.52,7580.0
2022-10-12 11:10:00,278.63,278.92,278.18,278.4,8602.0,278.63,278.92,278.18,278.4,8602.0
2022-10-12 11:15:00,278.44,278.94,278.33,278.69,5200.0,278.44,278.94,278.33,278.69,5200.0
2022-10-12 11:20:00,278.59,278.95,278.14,278.41,6342.0,278.59,278.95,278.14,278.41,6342.0
2022-10-12 11:25:00,278.08,278.74,278.08,278.72,2957.0,278.08,278.74,278.08,278.72,2957.0
2022-10-12 11:30:00,278.56,278.59,277.84,278.34,21128.0,278.56,278.59,277.84,278.34,21128.0
2022-10-12 11:35:00,278.48,279.42,278.08,279.3,117571.0,278.48,279.42,278.08,279.3,117571.0
2022-10-12 11:40:00,279.37,280.66,279.23,280.29,37227.0,279.37,280.66,279.23,280.29,37227.0
2022-10-12 11:45:00,280.31,280.54,280.18,280.26,23926.0,280.31,280.54,280.18,280.26,23926.0
2022-10-12 11:50:00,280.25,281.46,280.25,281.46,13240.0,280.25,281.46,280.25,281.46,13240.0
2022-10-12 11:55:00,281.2,281.5,280.52,280.82,5822.0,281.2,281.5,280.52,280.82,5822.0
2022-10-12 12:00:00,280.77,281.07,280.59,280.75,3600.0,280.77,281.07,280.59,280.75,3600.0
2022-10-12 12:05:00,280.68,280.76,279.73,279.88,16659.0,280.68,280.76,279.73,279.88,16659.0
2022-10-12 12:10:00,279.78,279.78,279.16,279.66,56840.0,279.78,279.78,279.16,279.66,56840.0
2022-10-12 12:15:00,279.78,280.28,279.69,280.13,2190.0,279.78,280.28,279.69,280.13,2190.0
2022-10-12 12:20:00,280.15,280.32,279.63,279.63,4250.0,280.15,280.32,279.63,279.63,4250.0
2022-10-12 12:25:00,279.74,279.92,279.26,279.55,3400.0,279.74,279.92,279.26,279.55,3400.0
2022-10-12 12:30:00,279.38,279.38,279.04,279.19,1600.0,279.38,279.38,279.04,279.19,1600.0
2022-10-12 12:35:00,279.08,279.17,278.22,278.99,7932.0,279.08,279.17,278.22,278.99,7932.0
2022-10-12 12:40:00,278.91,279.2,278.81,279.09,3400.0,278.91,279.2,278.81,279.09,3400.0
2022-10-12 12:45:00,279.17,279.7,279.15,279.6,5254.0,279.17,279.7,279.15,279.6,5254.0
2022-10-12 12:50:00,279.69,279.92,279.53,279.53,4119.0,279.69,279.92,279.53,279.53,4119.0
2022-10-12 12:55:00,279.64,280.0,279.42,279.82,4415.0,279.64,280.0,279.42,279.82,4415.0
2022-10-12 13:00:00,279.82,279.94,278.87,278.87,3061.0,279.82,279.94,278.87,278.87,3061.0
2022-10-12 13:05:00,279.0,279.5,278.81,279.18,3386.0,279.0,279.5,278.81,279.18,3386.0
2022-10-12 13:10:00,279.09,279.5,279.05,279.35,2847.0,279.09,279.5,279.05,279.35,2847.0
2022-10-12 13:15:00,279.19,279.2,278.98,279.01,3275.0,279.19,279.2,278.98,279.01,3275.0
2022-10-12 13:20:00,279.09,279.39,278.95,279.39,3379.0,279.09,279.39,278.95,279.39,3379.0
2022-10-12 13:25:00,279.36,279.78,279.19,279.65,3492.0,279.36,279.78,279.19,279.65,3492.0
2022-10-12 13:30:00,279.66,279.66,278.91,278.97,6289.0,279.66,279.66,278.91,278.97,6289.0
2022-10-12 13:35:00,279.05,279.49,278.93,279.38,4542.0,279.05,279.49,278.93,279.38,4542.0
2022-10-12 13:40:00,279.49,279.65,279.03,279.24,7233.0,279.49,279.65,279.03,279.24,7233.0
2022-10-12 13:45:00,279.27,279.76,279.19,279.62,3249.0,279.27,279.76,279.19,279.62,3249.0
2022-10-12 13:50:00,279.61,279.65,279.3,279.61,3690.0,279.61,279.65,279.3,279.61,3690.0
2022-10-12 13:55:00,279.43,279.45,279.25,279.32,3210.0,279.43,279.45,279.25,279.32,3210.0
2022-10-12 14:00:00,279.63,280.12,279.06,279.36,64442.0,279.63,280.12,279.06,279.36,64442.0
2022-10-12 14:05:00,279.35,280.32,278.92,280.1,5518.0,279.35,280.32,278.92,280.1,5518.0
2022-10-12 14:10:00,279.6,280.69,279.6,280.66,2600.0,279.6,280.69,279.6,280.66,2600.0
2022-10-12 14:15:00,280.67,280.68,279.44,279.64,12499.0,280.67,280.68,279.44,279.64,12499.0
2022-10-12 14:20:00,279.69,279.8,278.82,279.68,3773.0,279.69,279.8,278.82,279.68,3773.0
2022-10-12 14:25:00,279.69,280.08,279.4,279.64,12705.0,279.69,280.08,279.4,279.64,12705.0
2022-10-12 14:30:00,279.56,279.85,279.15,279.49,5933.0,279.56,279.85,279.15,279.49,5933.0
2022-10-12 14:35:00,279.44,279.65,279.1,279.1,2581.0,279.44,279.65,279.1,279.1,2581.0
2022-10-12 14:40:00,279.17,279.27,278.94,278.96,3938.0,279.17,279.27,278.94,278.96,3938.0
2022-10-12 14:45:00,278.92,278.92,278.46,278.47,3558.0,278.92,278.92,278.46,278.47,3558.0
2022-10-12 14:50:00,278.37,278.5,278.07,278.13,3402.0,278.37,278.5,278.07,278.13,3402.0
2022-10-12 14:55:00,278.11,278.33,277.82,277.93,3883.0,278.11,278.33,277.82,277.93,3883.0
2022-10-12 15:00:00,277.84,277.84,277.19,277.46,8164.0,277.84,277.84,277.19,277.46,8164.0
2022-10-12 15:05:00,277.46,277.61,276.75,277.46,15683.0,277.46,277.61,276.75,277.46,15683.0
2022-10-12 15:10:00,277.41,277.74,277.08,277.19,7500.0,277.41,277.74,277.08,277.19,7500.0
2022-10-12 15:15:00,277.12,277.59,276.95,277.31,11424.0,277.12,277.59,276.95,277.31,11424.0
2022-10-12 15:20:00,277.37,277.68,277.32,277.4,4727.0,277.37,277.68,277.32,277.4,4727.0
2022-10-12 15:25:00,277.3,277.52,277.02,277.02,13668.0,277.3,277.52,277.02,277.02,13668.0
2022-10-12 15:30:00,276.96,277.45,276.94,277.29,18012.0,276.96,277.45,276.94,277.29,18012.0
2022-10-12 15:35:00,277.29,277.46,277.12,277.27,24126.0,277.29,277.46,277.12,277.27,24126.0
2022-10-12 15:40:00,277.35,278.33,277.1,278.22,8987.0,277.35,278.33,277.1,278.22,8987.0
2022-10-12 15:45:00,278.13,278.13,277.03,277.12,14673.0,278.13,278.13,277.03,277.12,14673.0
2022-10-12 15:50:00,277.07,277.47,276.66,277.07,37038.0,277.07,277.47,276.66,277.07,37038.0
2022-10-12 15:55:00,276.97,277.09,275.95,276.12,80400.0,276.97,277.09,275.95,276.12,80400.0
2022-10-13 09:30:00,269.31,270.43,267.0,269.25,63375.0,269.31,270.43,267.0,269.25,63375.0
2022-10-13 09:35:00,269.35,270.66,268.71,270.04,14493.0,269.35,270.66,268.71,270.04,14493.0
2022-10-13 09:40:00,269.59,269.76,268.76,268.76,10568.0,269.59,269.76,268.76,268.76,10568.0
2022-10-13 09:45:00,269.09,271.2,269.03,271.2,20332.0,269.09,271.2,269.03,271.2,20332.0
2022-10-13 09:50:00,270.9,273.0,270.71,272.3,20913.0,270.9,273.0,270.71,272.3,20913.0
2022-10-13 09:55:00,272.05,272.55,271.4,272.55,25386.0,272.05,272.55,271.4,272.55,25386.0
2022-10-13 10:00:00,272.29,273.4,272.03,273.4,26724.0,272.29,273.4,272.03,273.4,26724.0
2022-10-13 10:05:00,273.26,274.38,272.42,274.38,43364.0,273.26,274.38,272.42,274.38,43364.0
2022-10-13 10:10:00,274.11,275.7,273.42,275.56,10847.0,274.11,275.7,273.42,275.56,10847.0
2022-10-13 10:15:00,275.76,275.76,274.09,274.09,7399.0,275.76,275.76,274.09,274.09,7399.0
2022-10-13 10:20:00,274.28,274.71,273.7,274.16,6600.0,274.28,274.71,273.7,274.16,6600.0
2022-10-13 10:25:00,274.04,274.05,273.42,273.9,4772.0,274.04,274.05,273.42,273.9,4772.0
2022-10-13 10:30:00,273.73,275.03,273.72,274.46,4927.0,273.73,275.03,273.72,274.46,4927.0
2022-10-13 10:35:00,274.75,275.61,274.42,275.07,5651.0,274.75,275.61,274.42,275.07,5651.0
2022-10-13 10:40:00,275.03,275.88,274.87,275.36,11937.0,275.03,275.88,274.87,275.36,11937.0
2022-10-13 10:45:00,275.14,276.01,275.04,276.01,25582.0,275.14,276.01,275.04,276.01,25582.0
2022-10-13 10:50:00,276.01,276.55,275.51,276.55,18339.0,276.01,276.55,275.51,276.55,18339.0
2022-10-13 10:55:00,276.45,277.31,275.97,276.05,13380.0,276.45,277.31,275.97,276.05,13380.0
2022-10-13 11:00:00,276.18,277.43,275.81,277.39,8684.0,276.18,277.43,275.81,277.39,8684.0
2022-10-13 11:05:00,277.58,278.97,277.14,278.97,14959.0,277.58,278.97,277.14,278.97,14959.0
2022-10-13 11:10:00,278.96,280.37,278.41,280.36,8266.0,278.96,280.37,278.41,280.36,8266.0
2022-10-13 11:15:00,280.29,282.69,279.74,282.65,15929.0,280.29,282.69,279.74,282.65,15929.0
2022-10-13 11:20:00,282.47,286.05,282.46,283.69,43104.0,282.47,286.05,282.46,283.69,43104.0
2022-10-13 11:25:00,283.61,284.76,282.77,284.57,20494.0,283.61,284.76,282.77,284.57,20494.0
2022-10-13 11:30:00,284.58,284.82,283.18,284.21,8265.0,284.58,284.82,283.18,284.21,8265.0
2022-10-13 11:35:00,284.23,288.48,283.88,287.34,13351.0,284.23,288.48,283.88,287.34,13351.0
2022-10-13 11:40:00,287.34,288.91,285.15,285.15,8389.0,287.34,288.91,285.15,285.15,8389.0
2022-10-13 11:45:00,285.59,285.76,284.53,285.0,7921.0,285.59,285.76,284.53,285.0,7921.0
2022-10-13 11:50:00,284.75,285.07,283.92,285.0,8211.0,284.75,285.07,283.92,285.0,8211.0
2022-10-13 11:55:00,285.16,285.16,283.78,283.82,5557.0,285.16,285.16,283.78,283.82,5557.0
2022-10-13 12:00:00,283.75,283.99,283.27,283.63,7487.0,283.75,283.99,283.27,283.63,7487.0
2022-10-13 12:05:00,283.64,283.69,282.36,282.78,8899.0,283.64,283.69,282.36,282.78,8899.0
2022-10-13 12:10:00,282.73,283.09,281.47,281.47,13136.0,282.73,283.09,281.47,281.47,13136.0
2022-10-13 12:15:00,281.38,282.55,280.43,280.46,16893.0,281.38,282.55,280.43,280.46,16893.0
2022-10-13 12:20:00,280.51,280.54,279.51,279.76,13081.0,280.51,280.54,279.51,279.76,13081.0
2022-10-13 12:25:00,279.56,279.91,279.11,279.35,8399.0,279.56,279.91,279.11,279.35,8399.0
2022-10-13 12:30:00,279.26,280.16,279.06,279.69,6822.0,279.26,280.16,279.06,279.69,6822.0
2022-10-13 12:35:00,280.01,280.26,279.38,279.38,8226.0,280.01,280.26,279.38,279.38,8226.0
2022-10-13 12:40:00,279.28,280.42,279.24,280.19,9444.0,279.28,280.42,279.24,280.19,9444.0
2022-10-13 12:45:00,280.15,280.8,279.83,280.56,3979.0,280.15,280.8,279.83,280.56,3979.0
2022-10-13 12:50:00,280.61,281.1,280.24,280.24,4700.0,280.61,281.1,280.24,280.24,4700.0
2022-10-13 12:55:00,280.54,281.03,280.22,281.03,3114.0,280.54,281.03,280.22,281.03,3114.0
2022-10-13 13:00:00,281.0,281.79,280.44,281.79,6014.0,281.0,281.79,280.44,281.79,6014.0
2022-10-13 13:05:00,281.9,281.9,280.97,280.97,3031.0,281.9,281.9,280.97,280.97,3031.0
2022-10-13 13:10:00,280.98,281.34,280.65,281.17,6534.0,280.98,281.34,280.65,281.17,6534.0
2022-10-13 13:15:00,281.34,282.72,281.34,282.69,2911.0,281.34,282.72,281.34,282.69,2911.0
2022-10-13 13:20:00,282.76,283.94,282.76,283.85,4313.0,282.76,283.94,282.76,283.85,4313.0
2022-10-13 13:25:00,283.69,285.0,283.43,283.98,18353.0,283.69,285.0,283.43,283.98,18353.0
2022-10-13 13:30:00,283.95,285.22,283.9,284.98,5600.0,283.95,285.22,283.9,284.98,5600.0
2022-10-13 13:35:00,284.91,285.11,284.58,284.71,6026.0,284.91,285.11,284.58,284.71,6026.0
2022-10-13 13:40:00,284.79,284.98,284.25,284.36,6131.0,284.79,284.98,284.25,284.36,6131.0
2022-10-13 13:45:00,284.29,284.59,283.81,284.46,3926.0,284.29,284.59,283.81,284.46,3926.0
2022-10-13 13:50:00,284.67,284.71,284.28,284.36,4550.0,284.67,284.71,284.28,284.36,4550.0
2022-10-13 13:55:00,284.23,284.33,283.96,284.1,4134.0,284.23,284.33,283.96,284.1,4134.0
2022-10-13 14:00:00,284.06,284.42,283.74,284.26,4528.0,284.06,284.42,283.74,284.26,4528.0
2022-10-13 14:05:00,284.38,284.74,283.85,284.49,10130.0,284.38,284.74,283.85,284.49,10130.0
2022-10-13 14:10:00,284.63,284.67,283.92,284.49,2750.0,284.63,284.67,283.92,284.49,2750.0
2022-10-13 14:15:00,284.53,284.86,284.37,284.69,3100.0,284.53,284.86,284.37,284.69,3100.0
2022-10-13 14:20:00,284.71,285.56,284.61,285.5,12072.0,284.71,285.56,284.61,285.5,12072.0
2022-10-13 14:25:00,285.46,285.55,284.41,284.41,36109.0,285.46,285.55,284.41,284.41,36109.0
2022-10-13 14:30:00,284.54,285.17,284.53,285.17,6263.0,284.54,285.17,284.53,285.17,6263.0
2022-10-13 14:35:00,285.16,285.94,285.04,285.79,8319.0,285.16,285.94,285.04,285.79,8319.0
2022-10-13 14:40:00,285.67,285.86,285.16,285.86,8024.0,285.67,285.86,285.16,285.86,8024.0
2022-10-13 14:45:00,286.0,286.76,285.79,286.19,7118.0,286.0,286.76,285.79,286.19,7118.0
2022-10-13 14:50:00,286.11,286.8,286.03,286.78,7167.0,286.11,286.8,286.03,286.78,7167.0
2022-10-13 14:55:00,286.67,287.84,286.67,287.35,8795.0,286.67,287.84,286.67,287.35,8795.0
2022-10-13 15:00:00,287.39,288.0,286.73,286.91,18969.0,287.39,288.0,286.73,286.91,18969.0
2022-10-13 15:05:00,286.9,288.67,286.73,288.67,10329.0,286.9,288.67,286.73,288.67,10329.0
2022-10-13 15:10:00,288.62,288.62,288.1,288.15,14147.0,288.62,288.62,288.1,288.15,14147.0
2022-10-13 15:15:00,287.96,288.3,287.67,287.67,7130.0,287.96,288.3,287.67,287.67,7130.0
2022-10-13 15:20:00,287.52,287.55,286.8,286.92,4896.0,287.52,287.55,286.8,286.92,4896.0
2022-10-13 15:25:00,286.97,287.22,286.63,286.77,6447.0,286.97,287.22,286.63,286.77,6447.0
2022-10-13 15:30:00,286.75,287.49,286.18,286.29,6326.0,286.75,287.49,286.18,286.29,6326.0
2022-10-13 15:35:00,286.24,286.49,285.8,286.3,6624.0,286.24,286.49,285.8,286.3,6624.0
2022-10-13 15:40:00,286.39,287.05,286.26,287.0,6792.0,286.39,287.05,286.26,287.0,6792.0
2022-10-13 15:45:00,287.01,287.66,286.82,287.44,19895.0,287.01,287.66,286.82,287.44,19895.0
2022-10-13 15:50:00,287.4,288.54,286.78,288.2,27412.0,287.4,288.54,286.78,288.2,27412.0
2022-10-13 15:55:00,288.14,288.31,287.39,287.43,86485.0,288.14,288.31,287.39,287.43,86485.0
2022-10-14 09:30:00,291.22,291.22,287.42,287.98,15351.0,291.22,291.22,287.42,287.98,15351.0
2022-10-14 09:35:00,288.51,290.2,288.04,289.45,2006.0,288.51,290.2,288.04,289.45,2006.0
2022-10-14 09:40:00,289.47,289.75,287.13,287.5,5098.0,289.47,289.75,287.13,287.5,5098.0
2022-10-14 09:45:00,287.08,287.3,285.63,286.19,10675.0,287.08,287.3,285.63,286.19,10675.0
2022-10-14 09:50:00,286.02,286.62,285.07,285.21,4045.0,286.02,286.62,285.07,285.21,4045.0
2022-10-14 09:55:00,285.82,285.82,285.0,285.07,2757.0,285.82,285.82,285.0,285.07,2757.0
2022-10-14 10:00:00,285.07,285.07,282.41,283.26,8855.0,285.07,285.07,282.41,283.26,8855.0
2022-10-14 10:05:00,283.62,283.99,282.33,283.57,6632.0,283.62,283.99,282.33,283.57,6632.0
2022-10-14 10:10:00,283.87,283.99,282.58,282.85,5357.0,283.87,283.99,282.58,282.85,5357.0
2022-10-14 10:15:00,283.1,283.71,282.88,283.34,6249.0,283.1,283.71,282.88,283.34,6249.0
2022-10-14 10:20:00,283.18,283.18,282.07,282.36,3668.0,283.18,283.18,282.07,282.36,3668.0
2022-10-14 10:25:00,282.25,283.65,282.04,282.97,4756.0,282.25,283.65,282.04,282.97,4756.0
2022-10-14 10:30:00,283.03,283.45,282.69,282.69,1400.0,283.03,283.45,282.69,282.69,1400.0
2022-10-14 10:35:00,283.02,283.53,282.37,282.56,2448.0,283.02,283.53,282.37,282.56,2448.0
2022-10-14 10:40:00,283.13,283.13,281.05,281.05,2685.0,283.13,283.13,281.05,281.05,2685.0
2022-10-14 10:45:00,280.82,281.98,280.82,280.95,3001.0,280.82,281.98,280.82,280.95,3001.0
2022-10-14 10:50:00,281.06,282.33,280.74,281.95,3100.0,281.06,282.33,280.74,281.95,3100.0
2022-10-14 10:55:00,281.83,282.65,281.61,282.3,2155.0,281.83,282.65,281.61,282.3,2155.0
2022-10-14 11:00:00,282.09,283.54,282.09,283.4,1800.0,282.09,283.54,282.09,283.4,1800.0
2022-10-14 11:05:00,283.09,283.09,282.26,282.26,2783.0,283.09,283.09,282.26,282.26,2783.0
2022-10-14 11:10:00,282.26,282.45,280.86,280.86,2260.0,282.26,282.45,280.86,280.86,2260.0
2022-10-14 11:15:00,281.13,281.23,280.53,280.53,4459.0,281.13,281.23,280.53,280.53,4459.0
2022-10-14 11:20:00,280.74,281.72,280.73,281.48,1900.0,280.74,281.72,280.73,281.48,1900.0
2022-10-14 11:25:00,282.14,282.19,281.66,281.85,800.0,282.14,282.19,281.66,281.85,800.0
2022-10-14 11:30:00,281.96,282.02,280.86,280.86,2393.0,281.96,282.02,280.86,280.86,2393.0
2022-10-14 11:35:00,281.08,281.46,280.94,281.03,1565.0,281.08,281.46,280.94,281.03,1565.0
2022-10-14 11:40:00,281.38,281.38,280.18,280.51,2100.0,281.38,281.38,280.18,280.51,2100.0
2022-10-14 11:45:00,280.46,280.47,279.59,279.94,2300.0,280.46,280.47,279.59,279.94,2300.0
2022-10-14 11:50:00,280.08,280.13,279.22,279.54,2369.0,280.08,280.13,279.22,279.54,2369.0
2022-10-14 11:55:00,279.46,279.62,278.8,278.94,3751.0,279.46,279.62,278.8,278.94,3751.0
2022-10-14 12:00:00,279.21,279.52,278.95,279.26,11561.0,279.21,279.52,278.95,279.26,11561.0
2022-10-14 12:05:00,279.25,279.25,277.77,277.77,5226.0,279.25,279.25,277.77,277.77,5226.0
2022-10-14 12:10:00,277.87,278.32,277.86,277.9,1657.0,277.87,278.32,277.86,277.9,1657.0
2022-10-14 12:15:00,277.9,278.31,277.8,278.13,2618.0,277.9,278.31,277.8,278.13,2618.0
2022-10-14 12:20:00,278.14,278.94,277.95,278.76,4006.0,278.14,278.94,277.95,278.76,4006.0
2022-10-14 12:25:00,278.79,279.16,278.57,278.86,46809.0,278.79,279.16,278.57,278.86,46809.0
2022-10-14 12:30:00,278.99,279.24,278.28,278.28,5300.0,278.99,279.24,278.28,278.28,5300.0
2022-10-14 12:35:00,278.51,279.37,278.45,279.12,3137.0,278.51,279.37,278.45,279.12,3137.0
2022-10-14 12:40:00,279.0,279.93,279.0,279.82,2421.0,279.0,279.93,279.0,279.82,2421.0
2022-10-14 12:45:00,279.8,279.97,279.09,279.22,4906.0,279.8,279.97,279.09,279.22,4906.0
2022-10-14 12:50:00,278.93,278.93,278.49,278.75,1700.0,278.93,278.93,278.49,278.75,1700.0
2022-10-14 12:55:00,278.53,278.7,278.38,278.64,1200.0,278.53,278.7,278.38,278.64,1200.0
2022-10-14 13:00:00,278.65,279.32,278.65,279.0,3203.0,278.65,279.32,278.65,279.0,3203.0
2022-10-14 13:05:00,278.78,278.78,278.29,278.4,4880.0,278.78,278.78,278.29,278.4,4880.0
2022-10-14 13:10:00,278.63,278.8,278.24,278.43,3439.0,278.63,278.8,278.24,278.43,3439.0
2022-10-14 13:15:00,278.07,278.3,277.91,278.26,3279.0,278.07,278.3,277.91,278.26,3279.0
2022-10-14 13:20:00,278.02,278.76,277.9,278.52,4998.0,278.02,278.76,277.9,278.52,4998.0
2022-10-14 13:25:00,278.49,278.99,278.31,278.99,7800.0,278.49,278.99,278.31,278.99,7800.0
2022-10-14 13:30:00,278.8,279.71,278.8,279.61,2777.0,278.8,279.71,278.8,279.61,2777.0
2022-10-14 13:35:00,279.56,279.92,279.17,279.76,12725.0,279.56,279.92,279.17,279.76,12725.0
2022-10-14 13:40:00,279.74,279.92,279.13,279.16,2826.0,279.74,279.92,279.13,279.16,2826.0
2022-10-14 13:45:00,279.42,279.81,279.36,279.5,2000.0,279.42,279.81,279.36,279.5,2000.0
2022-10-14 13:50:00,279.31,279.47,279.14,279.47,1224.0,279.31,279.47,279.14,279.47,1224.0
2022-10-14 13:55:00,279.5,279.83,279.5,279.81,3949.0,279.5,279.83,279.5,279.81,3949.0
2022-10-14 14:00:00,279.7,279.73,279.45,279.65,1259.0,279.7,279.73,279.45,279.65,1259.0
2022-10-14 14:05:00,279.75,279.78,278.88,279.35,1700.0,279.75,279.78,278.88,279.35,1700.0
2022-10-14 14:10:00,279.21,279.24,278.6,278.86,5033.0,279.21,279.24,278.6,278.86,5033.0
2022-10-14 14:15:00,278.78,278.8,277.92,277.92,5773.0,278.78,278.8,277.92,277.92,5773.0
2022-10-14 14:20:00,277.95,278.22,277.73,278.22,2100.0,277.95,278.22,277.73,278.22,2100.0
2022-10-14 14:25:00,278.05,278.16,277.81,278.16,1400.0,278.05,278.16,277.81,278.16,1400.0
2022-10-14 14:30:00,278.16,278.36,278.0,278.1,6261.0,278.16,278.36,278.0,278.1,6261.0
2022-10-14 14:35:00,278.23,278.41,278.11,278.41,800.0,278.23,278.41,278.11,278.41,800.0
2022-10-14 14:40:00,278.18,278.42,277.83,278.26,2027.0,278.18,278.42,277.83,278.26,2027.0
2022-10-14 14:45:00,278.26,278.35,277.91,278.16,3134.0,278.26,278.35,277.91,278.16,3134.0
2022-10-14 14:50:00,278.12,278.26,277.95,278.24,1500.0,278.12,278.26,277.95,278.24,1500.0
2022-10-14 14:55:00,278.25,278.47,278.02,278.23,2400.0,278.25,278.47,278.02,278.23,2400.0
2022-10-14 15:00:00,278.4,278.89,278.37,278.51,3387.0,278.4,278.89,278.37,278.51,3387.0
2022-10-14 15:05:00,278.43,278.61,278.07,278.2,3112.0,278.43,278.61,278.07,278.2,3112.0
2022-10-14 15:10:00,278.2,278.26,277.67,277.67,2300.0,278.2,278.26,277.67,277.67,2300.0
2022-10-14 15:15:00,277.57,277.79,277.42,277.65,3400.0,277.57,277.79,277.42,277.65,3400.0
2022-10-14 15:20:00,277.65,278.21,277.57,278.18,3111.0,277.65,278.21,277.57,278.18,3111.0
2022-10-14 15:25:00,278.03,278.58,278.01,278.49,4840.0,278.03,278.58,278.01,278.49,4840.0
2022-10-14 15:30:00,278.38,279.16,278.17,279.16,7280.0,278.38,279.16,278.17,279.16,7280.0
2022-10-14 15:35:00,279.21,279.25,278.26,278.55,4852.0,279.21,279.25,278.26,278.55,4852.0
2022-10-14 15:40:00,278.51,278.51,278.22,278.3,5919.0,278.51,278.51,278.22,278.3,5919.0
2022-10-14 15:45:00,278.33,278.33,277.74,278.13,11481.0,278.33,278.33,277.74,278.13,11481.0
2022-10-14 15:50:00,278.21,278.68,277.9,278.25,31128.0,278.21,278.68,277.9,278.25,31128.0
2022-10-14 15:55:00,278.06,278.07,277.22,277.58,41118.0,278.06,278.07,277.22,277.58,41118.0
2022-10-17 09:30:00,285.81,288.01,285.81,287.54,16623.0,285.81,288.01,285.81,287.54,16623.0
2022-10-17 09:35:00,287.66,288.85,287.05,288.48,10785.0,287.66,288.85,287.05,288.48,10785.0
2022-10-17 09:40:00,288.51,290.0,288.43,289.31,7651.0,288.51,290.0,288.43,289.31,7651.0
2022-10-17 09:45:00,289.02,290.1,288.6,290.03,6309.0,289.02,290.1,288.6,290.03,6309.0
2022-10-17 09:50:00,290.08,290.96,290.06,290.96,6707.0,290.08,290.96,290.06,290.96,6707.0
2022-10-17 09:55:00,290.97,291.48,290.43,291.01,13493.0,290.97,291.48,290.43,291.01,13493.0
2022-10-17 10:00:00,291.21,291.41,290.12,291.21,11180.0,291.21,291.41,290.12,291.21,11180.0
2022-10-17 10:05:00,291.33,291.72,290.9,290.9,4838.0,291.33,291.72,290.9,290.9,4838.0
2022-10-17 10:10:00,290.99,292.11,290.95,291.71,3259.0,290.99,292.11,290.95,291.71,3259.0
2022-10-17 10:15:00,291.88,291.89,290.83,290.99,2367.0,291.88,291.89,290.83,290.99,2367.0
2022-10-17 10:20:00,290.81,291.04,289.65,290.15,3275.0,290.81,291.04,289.65,290.15,3275.0
2022-10-17 10:25:00,289.97,290.41,289.59,289.9,6619.0,289.97,290.41,289.59,289.9,6619.0
2022-10-17 10:30:00,289.94,290.69,289.85,290.01,4937.0,289.94,290.69,289.85,290.01,4937.0
2022-10-17 10:35:00,290.19,291.16,290.16,291.16,5967.0,290.19,291.16,290.16,291.16,5967.0
2022-10-17 10:40:00,291.08,291.32,290.72,290.87,7044.0,291.08,291.32,290.72,290.87,7044.0
2022-10-17 10:45:00,290.91,291.05,290.51,290.85,5615.0,290.91,291.05,290.51,290.85,5615.0
2022-10-17 10:50:00,290.84,290.84,289.56,289.71,10987.0,290.84,290.84,289.56,289.71,10987.0
2022-10-17 10:55:00,290.01,290.15,289.0,289.39,4054.0,290.01,290.15,289.0,289.39,4054.0
2022-10-17 11:00:00,289.54,290.33,289.54,290.33,1082.0,289.54,290.33,289.54,290.33,1082.0
2022-10-17 11:05:00,290.3,290.34,290.02,290.11,7615.0,290.3,290.34,290.02,290.11,7615.0
2022-10-17 11:10:00,290.2,290.7,290.04,290.24,3900.0,290.2,290.7,290.04,290.24,3900.0
2022-10-17 11:15:00,290.31,290.31,289.43,289.56,5194.0,290.31,290.31,289.43,289.56,5194.0
2022-10-17 11:20:00,289.71,290.65,289.71,290.49,5354.0,289.71,290.65,289.71,290.49,5354.0
2022-10-17 11:25:00,290.49,290.83,290.3,290.74,2971.0,290.49,290.83,290.3,290.74,2971.0
2022-10-17 11:30:00,290.89,291.07,290.5,290.97,2925.0,290.89,291.07,290.5,290.97,2925.0
2022-10-17 11:35:00,290.91,290.91,290.54,290.85,2400.0,290.91,290.91,290.54,290.85,2400.0
2022-10-17 11:40:00,290.88,291.36,290.88,291.03,1811.0,290.88,291.36,290.88,291.03,1811.0
2022-10-17 11:45:00,290.97,291.08,290.74,291.06,3250.0,290.97,291.08,290.74,291.06,3250.0
2022-10-17 11:50:00,291.09,291.45,290.71,291.02,21426.0,291.09,291.45,290.71,291.02,21426.0
2022-10-17 11:55:00,291.1,291.15,290.88,290.89,6725.0,291.1,291.15,290.88,290.89,6725.0
2022-10-17 12:00:00,290.95,291.02,290.5,290.6,21987.0,290.95,291.02,290.5,290.6,21987.0
2022-10-17 12:05:00,290.67,291.57,290.6,291.43,9366.0,290.67,291.57,290.6,291.43,9366.0
2022-10-17 12:10:00,291.42,291.43,289.89,290.4,13684.0,291.42,291.43,289.89,290.4,13684.0
2022-10-17 12:15:00,290.41,290.54,290.27,290.27,2700.0,290.41,290.54,290.27,290.27,2700.0
2022-10-17 12:20:00,290.2,290.51,290.13,290.37,2400.0,290.2,290.51,290.13,290.37,2400.0
2022-10-17 12:25:00,290.36,290.52,290.35,290.41,4801.0,290.36,290.52,290.35,290.41,4801.0
2022-10-17 12:30:00,290.2,290.67,290.16,290.56,2134.0,290.2,290.67,290.16,290.56,2134.0
2022-10-17 12:35:00,290.69,290.74,289.51,289.53,2645.0,290.69,290.74,289.51,289.53,2645.0
2022-10-17 12:40:00,289.58,289.71,288.88,289.15,1179.0,289.58,289.71,288.88,289.15,1179.0
2022-10-17 12:45:00,289.15,289.59,289.0,289.43,3496.0,289.15,289.59,289.0,289.43,3496.0
2022-10-17 12:50:00,289.31,289.45,289.18,289.34,3223.0,289.31,289.45,289.18,289.34,3223.0
2022-10-17 12:55:00,289.32,289.32,288.67,288.76,2700.0,289.32,289.32,288.67,288.76,2700.0
2022-10-17 13:00:00,288.59,288.86,288.49,288.69,2349.0,288.59,288.86,288.49,288.69,2349.0
2022-10-17 13:05:00,288.76,289.07,288.76,288.95,1059.0,288.76,289.07,288.76,288.95,1059.0
2022-10-17 13:10:00,288.84,289.1,288.84,288.87,900.0,288.84,289.1,288.84,288.87,900.0
2022-10-17 13:15:00,288.69,288.88,288.2,288.2,904.0,288.69,288.88,288.2,288.2,904.0
2022-10-17 13:20:00,287.98,288.88,287.96,288.88,1936.0,287.98,288.88,287.96,288.88,1936.0
2022-10-17 13:25:00,288.92,288.92,288.33,288.4,1485.0,288.92,288.92,288.33,288.4,1485.0
2022-10-17 13:30:00,288.57,288.92,288.42,288.92,1710.0,288.57,288.92,288.42,288.92,1710.0
2022-10-17 13:35:00,288.96,289.3,288.93,289.06,1400.0,288.96,289.3,288.93,289.06,1400.0
2022-10-17 13:40:00,289.19,289.34,288.9,289.16,1900.0,289.19,289.34,288.9,289.16,1900.0
2022-10-17 13:45:00,289.09,289.29,288.97,289.26,4657.0,289.09,289.29,288.97,289.26,4657.0
2022-10-17 13:50:00,289.18,289.44,289.1,289.44,1699.0,289.18,289.44,289.1,289.44,1699.0
2022-10-17 13:55:00,289.31,289.31,288.87,289.11,3300.0,289.31,289.31,288.87,289.11,3300.0
2022-10-17 14:00:00,289.08,289.76,288.96,289.17,5315.0,289.08,289.76,288.96,289.17,5315.0
2022-10-17 14:05:00,288.93,289.24,288.93,289.23,1991.0,288.93,289.24,288.93,289.23,1991.0
2022-10-17 14:10:00,289.14,289.46,288.98,288.99,2600.0,289.14,289.46,288.98,288.99,2600.0
2022-10-17 14:15:00,288.79,289.07,288.76,288.82,2920.0,288.79,289.07,288.76,288.82,2920.0
2022-10-17 14:20:00,288.96,288.96,288.57,288.7,1800.0,288.96,288.96,288.57,288.7,1800.0
2022-10-17 14:25:00,288.7,288.81,288.42,288.67,6910.0,288.7,288.81,288.42,288.67,6910.0
2022-10-17 14:30:00,288.85,288.88,288.64,288.75,2836.0,288.85,288.88,288.64,288.75,2836.0
2022-10-17 14:35:00,288.66,289.06,288.66,288.99,3586.0,288.66,289.06,288.66,288.99,3586.0
2022-10-17 14:40:00,289.07,289.45,289.07,289.39,4332.0,289.07,289.45,289.07,289.39,4332.0
2022-10-17 14:45:00,289.36,289.79,289.24,289.79,1800.0,289.36,289.79,289.24,289.79,1800.0
2022-10-17 14:50:00,289.75,289.75,289.37,289.43,2622.0,289.75,289.75,289.37,289.43,2622.0
2022-10-17 14:55:00,289.39,289.59,288.98,289.12,5907.0,289.39,289.59,288.98,289.12,5907.0
2022-10-17 15:00:00,289.0,289.33,288.89,289.0,5580.0,289.0,289.33,288.89,289.0,5580.0
2022-10-17 15:05:00,289.07,289.19,288.75,288.84,4105.0,289.07,289.19,288.75,288.84,4105.0
2022-10-17 15:10:00,288.73,289.11,288.54,289.01,10963.0,288.73,289.11,288.54,289.01,10963.0
2022-10-17 15:15:00,288.98,289.41,288.92,289.41,7289.0,288.98,289.41,288.92,289.41,7289.0
2022-10-17 15:20:00,289.48,290.0,289.18,289.96,4114.0,289.48,290.0,289.18,289.96,4114.0
2022-10-17 15:25:00,290.06,290.08,289.62,289.9,7000.0,290.06,290.08,289.62,289.9,7000.0
2022-10-17 15:30:00,289.89,289.98,289.67,289.98,6159.0,289.89,289.98,289.67,289.98,6159.0
2022-10-17 15:35:00,289.94,289.94,289.43,289.43,8200.0,289.94,289.94,289.43,289.43,8200.0
2022-10-17 15:40:00,289.43,289.66,289.33,289.57,7340.0,289.43,289.66,289.33,289.57,7340.0
2022-10-17 15:45:00,289.48,289.76,289.45,289.48,7017.0,289.48,289.76,289.45,289.48,7017.0
2022-10-17 15:50:00,289.62,289.96,289.52,289.78,26782.0,289.62,289.96,289.52,289.78,26782.0
2022-10-17 15:55:00,289.71,289.74,288.94,289.23,39442.0,289.71,289.74,288.94,289.23,39442.0
2022-10-18 09:30:00,297.13,299.78,297.05,298.66,19999.0,297.13,299.78,297.05,298.66,19999.0
2022-10-18 09:35:00,298.63,299.01,297.5,298.01,8626.0,298.63,299.01,297.5,298.01,8626.0
2022-10-18 09:40:00,297.99,299.68,297.45,299.68,4017.0,297.99,299.68,297.45,299.68,4017.0
2022-10-18 09:45:00,299.65,300.33,298.34,299.31,6698.0,299.65,300.33,298.34,299.31,6698.0
2022-10-18 09:50:00,299.43,299.43,296.26,296.26,9827.0,299.43,299.43,296.26,296.26,9827.0
2022-10-18 09:55:00,296.8,298.13,296.45,297.61,4722.0,296.8,298.13,296.45,297.61,4722.0
2022-10-18 10:00:00,297.52,297.52,295.99,295.99,3768.0,297.52,297.52,295.99,295.99,3768.0
2022-10-18 10:05:00,296.3,298.13,296.3,298.1,6628.0,296.3,298.13,296.3,298.1,6628.0
2022-10-18 10:10:00,298.37,298.37,296.84,297.36,3000.0,298.37,298.37,296.84,297.36,3000.0
2022-10-18 10:15:00,297.71,297.71,296.35,296.64,4130.0,297.71,297.71,296.35,296.64,4130.0
2022-10-18 10:20:00,296.61,296.65,295.44,295.77,2353.0,296.61,296.65,295.44,295.77,2353.0
2022-10-18 10:25:00,295.82,296.46,295.31,295.46,5345.0,295.82,296.46,295.31,295.46,5345.0
2022-10-18 10:30:00,295.31,295.62,294.84,294.92,1906.0,295.31,295.62,294.84,294.92,1906.0
2022-10-18 10:35:00,295.09,295.1,293.47,293.48,3875.0,295.09,295.1,293.47,293.48,3875.0
2022-10-18 10:40:00,293.54,294.32,293.31,294.32,2600.0,293.54,294.32,293.31,294.32,2600.0
2022-10-18 10:45:00,294.32,295.0,293.94,294.99,3700.0,294.32,295.0,293.94,294.99,3700.0
2022-10-18 10:50:00,294.75,294.94,293.76,294.31,4863.0,294.75,294.94,293.76,294.31,4863.0
2022-10-18 10:55:00,294.13,294.59,294.09,294.47,2091.0,294.13,294.59,294.09,294.47,2091.0
2022-10-18 11:00:00,294.32,294.35,293.81,293.93,3400.0,294.32,294.35,293.81,293.93,3400.0
2022-10-18 11:05:00,294.05,294.18,292.59,293.02,3382.0,294.05,294.18,292.59,293.02,3382.0
2022-10-18 11:10:00,293.04,293.45,291.78,291.81,3051.0,293.04,293.45,291.78,291.81,3051.0
2022-10-18 11:15:00,292.04,292.29,291.7,291.81,3746.0,292.04,292.29,291.7,291.81,3746.0
2022-10-18 11:20:00,291.87,291.9,290.95,290.96,2742.0,291.87,291.9,290.95,290.96,2742.0
2022-10-18 11:25:00,290.51,291.19,290.44,290.98,1802.0,290.51,291.19,290.44,290.98,1802.0
2022-10-18 11:30:00,291.11,291.11,290.49,290.64,4133.0,291.11,291.11,290.49,290.64,4133.0
2022-10-18 11:35:00,290.54,290.54,289.29,289.86,2600.0,290.54,290.54,289.29,289.86,2600.0
2022-10-18 11:40:00,289.87,290.06,289.4,290.0,2745.0,289.87,290.06,289.4,290.0,2745.0
2022-10-18 11:45:00,290.4,290.87,290.4,290.56,1200.0,290.4,290.87,290.4,290.56,1200.0
2022-10-18 11:50:00,290.77,291.53,290.77,291.32,1632.0,290.77,291.53,290.77,291.32,1632.0
2022-10-18 11:55:00,291.44,291.44,291.11,291.11,2229.0,291.44,291.44,291.11,291.11,2229.0
2022-10-18 12:00:00,291.08,291.26,290.55,290.81,2445.0,291.08,291.26,290.55,290.81,2445.0
2022-10-18 12:05:00,290.74,291.92,290.16,291.77,3373.0,290.74,291.92,290.16,291.77,3373.0
2022-10-18 12:10:00,292.06,292.26,291.84,291.95,2241.0,292.06,292.26,291.84,291.95,2241.0
2022-10-18 12:15:00,291.85,291.85,291.51,291.79,1161.0,291.85,291.85,291.51,291.79,1161.0
2022-10-18 12:20:00,291.37,291.45,290.85,290.85,2632.0,291.37,291.45,290.85,290.85,2632.0
2022-10-18 12:25:00,290.89,291.37,290.89,291.37,1879.0,290.89,291.37,290.89,291.37,1879.0
2022-10-18 12:30:00,291.38,291.5,290.87,291.32,1301.0,291.38,291.5,290.87,291.32,1301.0
2022-10-18 12:35:00,291.41,292.4,291.41,292.12,2537.0,291.41,292.4,291.41,292.12,2537.0
2022-10-18 12:40:00,292.5,292.71,292.09,292.09,887.0,292.5,292.71,292.09,292.09,887.0
2022-10-18 12:45:00,291.97,291.97,291.73,291.85,800.0,291.97,291.97,291.73,291.85,800.0
2022-10-18 12:50:00,291.6,292.07,291.59,292.07,2600.0,291.6,292.07,291.59,292.07,2600.0
2022-10-18 12:55:00,292.13,292.14,291.29,291.35,2151.0,292.13,292.14,291.29,291.35,2151.0
2022-10-18 13:00:00,291.54,291.54,290.31,290.4,3050.0,291.54,291.54,290.31,290.4,3050.0
2022-10-18 13:05:00,290.66,291.19,290.66,290.86,1300.0,290.66,291.19,290.66,290.86,1300.0
2022-10-18 13:10:00,291.13,291.41,291.13,291.41,1480.0,291.13,291.41,291.13,291.41,1480.0
2022-10-18 13:15:00,291.17,291.42,290.93,291.25,2646.0,291.17,291.42,290.93,291.25,2646.0
2022-10-18 13:20:00,291.39,291.52,291.03,291.03,3060.0,291.39,291.52,291.03,291.03,3060.0
2022-10-18 13:25:00,291.61,291.66,291.39,291.44,1550.0,291.61,291.66,291.39,291.44,1550.0
2022-10-18 13:30:00,291.31,292.18,291.31,292.18,2351.0,291.31,292.18,291.31,292.18,2351.0
2022-10-18 13:35:00,292.21,292.22,292.01,292.13,2867.0,292.21,292.22,292.01,292.13,2867.0
2022-10-18 13:40:00,292.33,292.4,292.16,292.25,2198.0,292.33,292.4,292.16,292.25,2198.0
2022-10-18 13:45:00,292.39,292.72,291.98,292.67,5346.0,292.39,292.72,291.98,292.67,5346.0
2022-10-18 13:50:00,292.92,293.03,292.74,292.91,1433.0,292.92,293.03,292.74,292.91,1433.0
2022-10-18 13:55:00,292.98,293.16,292.84,292.95,2900.0,292.98,293.16,292.84,292.95,2900.0
2022-10-18 14:00:00,293.0,293.11,292.48,292.48,2200.0,293.0,293.11,292.48,292.48,2200.0
2022-10-18 14:05:00,292.26,292.69,292.2,292.2,2711.0,292.26,292.69,292.2,292.2,2711.0
2022-10-18 14:10:00,292.46,292.56,292.27,292.37,1417.0,292.46,292.56,292.27,292.37,1417.0
2022-10-18 14:15:00,292.26,292.37,292.12,292.12,1211.0,292.26,292.37,292.12,292.12,1211.0
2022-10-18 14:20:00,292.09,292.48,292.09,292.28,1500.0,292.09,292.48,292.09,292.28,1500.0
2022-10-18 14:25:00,291.93,292.51,291.92,292.51,2435.0,291.93,292.51,291.92,292.51,2435.0
2022-10-18 14:30:00,292.35,292.44,292.15,292.15,700.0,292.35,292.44,292.15,292.15,700.0
2022-10-18 14:35:00,292.43,292.49,291.01,291.01,3250.0,292.43,292.49,291.01,291.01,3250.0
2022-10-18 14:40:00,291.1,291.13,290.32,290.39,1400.0,291.1,291.13,290.32,290.39,1400.0
2022-10-18 14:45:00,290.17,290.38,289.4,289.94,3818.0,290.17,290.38,289.4,289.94,3818.0
2022-10-18 14:50:00,289.74,290.5,289.74,290.37,1834.0,289.74,290.5,289.74,290.37,1834.0
2022-10-18 14:55:00,290.34,290.96,290.34,290.96,1300.0,290.34,290.96,290.34,290.96,1300.0
2022-10-18 15:00:00,290.77,290.86,290.2,290.56,4489.0,290.77,290.86,290.2,290.56,4489.0
2022-10-18 15:05:00,290.27,290.81,290.23,290.63,3100.0,290.27,290.81,290.23,290.63,3100.0
2022-10-18 15:10:00,290.45,290.49,289.85,289.92,1800.0,290.45,290.49,289.85,289.92,1800.0
2022-10-18 15:15:00,289.97,290.46,289.9,290.34,3619.0,289.97,290.46,289.9,290.34,3619.0
2022-10-18 15:20:00,290.4,290.76,290.19,290.66,2578.0,290.4,290.76,290.19,290.66,2578.0
2022-10-18 15:25:00,290.84,291.21,290.56,291.2,3077.0,290.84,291.21,290.56,291.2,3077.0
2022-10-18 15:30:00,291.3,292.56,291.3,292.34,4725.0,291.3,292.56,291.3,292.34,4725.0
2022-10-18 15:35:00,292.27,292.33,291.96,292.29,4479.0,292.27,292.33,291.96,292.29,4479.0
2022-10-18 15:40:00,292.42,292.76,292.22,292.76,5900.0,292.42,292.76,292.22,292.76,5900.0
2022-10-18 15:45:00,292.7,292.8,292.5,292.75,7490.0,292.7,292.8,292.5,292.75,7490.0
2022-10-18 15:50:00,292.84,293.0,292.15,292.21,12418.0,292.84,293.0,292.15,292.21,12418.0
2022-10-18 15:55:00,292.1,292.45,291.75,292.32,49919.0,292.1,292.45,291.75,292.32,49919.0
2022-10-19 09:30:00,287.56,289.21,287.27,289.21,9023.0,287.56,289.21,287.27,289.21,9023.0
2022-10-19 09:35:00,288.94,290.13,288.75,289.54,3813.0,288.94,290.13,288.75,289.54,3813.0
2022-10-19 09:40:00,289.78,289.78,287.88,288.88,3034.0,289.78,289.78,287.88,288.88,3034.0
2022-10-19 09:45:00,288.23,288.75,287.5,287.5,2200.0,288.23,288.75,287.5,287.5,2200.0
2022-10-19 09:50:00,288.45,289.73,288.45,289.44,1050.0,288.45,289.73,288.45,289.44,1050.0
2022-10-19 09:55:00,289.45,289.74,288.04,288.04,1024.0,289.45,289.74,288.04,288.04,1024.0
2022-10-19 10:00:00,288.43,289.08,288.1,289.08,1212.0,288.43,289.08,288.1,289.08,1212.0
2022-10-19 10:05:00,289.26,289.67,289.1,289.1,1419.0,289.26,289.67,289.1,289.1,1419.0
2022-10-19 10:10:00,289.03,289.79,288.74,289.78,2700.0,289.03,289.79,288.74,289.78,2700.0
2022-10-19 10:15:00,289.79,290.57,289.79,290.41,1261.0,289.79,290.57,289.79,290.41,1261.0
2022-10-19 10:20:00,290.78,292.02,290.7,291.71,2314.0,290.78,292.02,290.7,291.71,2314.0
2022-10-19 10:25:00,291.71,291.71,291.15,291.46,1500.0,291.71,291.71,291.15,291.46,1500.0
2022-10-19 10:30:00,291.92,291.92,291.25,291.46,1200.0,291.92,291.92,291.25,291.46,1200.0
2022-10-19 10:35:00,291.19,291.26,290.79,291.0,2876.0,291.19,291.26,290.79,291.0,2876.0
2022-10-19 10:40:00,291.38,291.38,290.36,290.45,1170.0,291.38,291.38,290.36,290.45,1170.0
2022-10-19 10:45:00,290.62,290.65,289.86,289.86,1200.0,290.62,290.65,289.86,289.86,1200.0
2022-10-19 10:50:00,289.65,289.97,289.46,289.9,1500.0,289.65,289.97,289.46,289.9,1500.0
2022-10-19 10:55:00,289.5,289.75,289.3,289.3,1132.0,289.5,289.75,289.3,289.3,1132.0
2022-10-19 11:00:00,289.4,290.2,289.4,289.95,2900.0,289.4,290.2,289.4,289.95,2900.0
2022-10-19 11:05:00,289.97,290.64,289.96,290.28,2043.0,289.97,290.64,289.96,290.28,2043.0
2022-10-19 11:10:00,290.31,291.12,290.31,290.79,2316.0,290.31,291.12,290.31,290.79,2316.0
2022-10-19 11:15:00,290.72,291.43,290.72,291.27,2356.0,290.72,291.43,290.72,291.27,2356.0
2022-10-19 11:20:00,291.14,291.34,290.87,290.95,1000.0,291.14,291.34,290.87,290.95,1000.0
2022-10-19 11:25:00,291.03,291.03,290.0,290.34,1003.0,291.03,291.03,290.0,290.34,1003.0
2022-10-19 11:30:00,290.12,290.5,289.88,290.41,1800.0,290.12,290.5,289.88,290.41,1800.0
2022-10-19 11:35:00,290.3,290.63,289.9,290.63,600.0,290.3,290.63,289.9,290.63,600.0
2022-10-19 11:40:00,290.9,290.9,290.45,290.45,400.0,290.9,290.9,290.45,290.45,400.0
2022-10-19 11:45:00,290.68,290.77,290.58,290.76,545.0,290.68,290.77,290.58,290.76,545.0
2022-10-19 11:50:00,291.26,291.44,290.87,290.87,1780.0,291.26,291.44,290.87,290.87,1780.0
2022-10-19 11:55:00,291.03,291.03,290.23,290.23,700.0,291.03,291.03,290.23,290.23,700.0
2022-10-19 12:00:00,290.34,290.34,289.64,289.85,700.0,290.34,290.34,289.64,289.85,700.0
2022-10-19 12:05:00,289.11,289.26,289.09,289.09,1000.0,289.11,289.26,289.09,289.09,1000.0
2022-10-19 12:10:00,289.25,289.46,288.97,289.27,2200.0,289.25,289.46,288.97,289.27,2200.0
2022-10-19 12:15:00,289.25,289.25,288.97,289.2,600.0,289.25,289.25,288.97,289.2,600.0
2022-10-19 12:20:00,289.33,289.33,289.04,289.05,600.0,289.33,289.33,289.04,289.05,600.0
2022-10-19 12:25:00,288.94,289.1,288.6,288.77,1800.0,288.94,289.1,288.6,288.77,1800.0
2022-10-19 12:30:00,289.0,289.24,288.88,288.92,1300.0,289.0,289.24,288.88,288.92,1300.0
2022-10-19 12:35:00,289.12,289.12,288.58,288.68,900.0,289.12,289.12,288.58,288.68,900.0
2022-10-19 12:40:00,288.51,288.52,287.96,287.96,1186.0,288.51,288.52,287.96,287.96,1186.0
2022-10-19 12:45:00,287.96,287.96,287.37,287.37,900.0,287.96,287.96,287.37,287.37,900.0
2022-10-19 12:50:00,287.38,287.89,287.38,287.7,860.0,287.38,287.89,287.38,287.7,860.0
2022-10-19 12:55:00,287.82,287.86,287.62,287.65,900.0,287.82,287.86,287.62,287.65,900.0
2022-10-19 13:00:00,287.63,287.78,286.34,286.34,4007.0,287.63,287.78,286.34,286.34,4007.0
2022-10-19 13:05:00,286.12,286.9,286.03,286.76,3300.0,286.12,286.9,286.03,286.76,3300.0
2022-10-19 13:10:00,286.73,287.06,286.68,286.87,2044.0,286.73,287.06,286.68,286.87,2044.0
2022-10-19 13:15:00,286.73,287.42,286.73,287.32,1893.0,286.73,287.42,286.73,287.32,1893.0
2022-10-19 13:20:00,287.42,287.58,287.25,287.52,1400.0,287.42,287.58,287.25,287.52,1400.0
2022-10-19 13:25:00,287.69,287.94,287.44,287.57,1500.0,287.69,287.94,287.44,287.57,1500.0
2022-10-19 13:30:00,287.45,287.63,287.45,287.59,1000.0,287.45,287.63,287.45,287.59,1000.0
2022-10-19 13:35:00,287.54,287.56,287.37,287.44,700.0,287.54,287.56,287.37,287.44,700.0
2022-10-19 13:40:00,287.13,287.48,287.12,287.43,1110.0,287.13,287.48,287.12,287.43,1110.0
2022-10-19 13:45:00,287.34,287.36,287.11,287.11,500.0,287.34,287.36,287.11,287.11,500.0
2022-10-19 13:50:00,287.32,287.49,287.29,287.49,300.0,287.32,287.49,287.29,287.49,300.0
2022-10-19 13:55:00,287.41,287.55,287.3,287.55,600.0,287.41,287.55,287.3,287.55,600.0
2022-10-19 14:00:00,287.62,287.88,287.38,287.88,1500.0,287.62,287.88,287.38,287.88,1500.0
2022-10-19 14:05:00,287.55,288.11,287.55,287.94,1400.0,287.55,288.11,287.55,287.94,1400.0
2022-10-19 14:10:00,287.94,287.94,287.94,287.94,0.0,287.94,287.94,287.94,287.94,0.0
2022-10-19 14:15:00,288.09,288.1,287.88,287.88,400.0,288.09,288.1,287.88,287.88,400.0
2022-10-19 14:20:00,287.76,287.76,287.58,287.61,707.0,287.76,287.76,287.58,287.61,707.0
2022-10-19 14:25:00,287.87,287.98,287.68,287.93,1500.0,287.87,287.98,287.68,287.93,1500.0
2022-10-19 14:30:00,287.93,288.3,287.85,288.18,1384.0,287.93,288.3,287.85,288.18,1384.0
2022-10-19 14:35:00,288.33,288.33,288.11,288.18,475.0,288.33,288.33,288.11,288.18,475.0
2022-10-19 14:40:00,288.06,288.12,287.95,288.12,2282.0,288.06,288.12,287.95,288.12,2282.0
2022-10-19 14:45:00,287.84,287.97,287.65,287.8,8297.0,287.84,287.97,287.65,287.8,8297.0
2022-10-19 14:50:00,287.53,287.66,287.45,287.61,500.0,287.53,287.66,287.45,287.61,500.0
2022-10-19 14:55:00,287.53,287.69,287.45,287.45,800.0,287.53,287.69,287.45,287.45,800.0
2022-10-19 15:00:00,287.25,287.4,287.09,287.09,1500.0,287.25,287.4,287.09,287.09,1500.0
2022-10-19 15:05:00,287.19,287.28,286.96,287.28,948.0,287.19,287.28,286.96,287.28,948.0
2022-10-19 15:10:00,287.69,287.9,287.57,287.84,900.0,287.69,287.9,287.57,287.84,900.0
2022-10-19 15:15:00,288.38,288.6,288.23,288.41,600.0,288.38,288.6,288.23,288.41,600.0
2022-10-19 15:20:00,288.73,288.73,288.28,288.28,1095.0,288.73,288.73,288.28,288.28,1095.0
2022-10-19 15:25:00,288.19,288.48,288.02,288.02,2100.0,288.19,288.48,288.02,288.02,2100.0
2022-10-19 15:30:00,287.92,287.92,287.49,287.77,1800.0,287.92,287.92,287.49,287.77,1800.0
2022-10-19 15:35:00,287.8,288.14,287.66,287.81,2100.0,287.8,288.14,287.66,287.81,2100.0
2022-10-19 15:40:00,288.15,288.15,287.73,287.88,1827.0,288.15,288.15,287.73,287.88,1827.0
2022-10-19 15:45:00,287.79,288.15,287.7,287.8,2700.0,287.79,288.15,287.7,287.8,2700.0
2022-10-19 15:50:00,287.54,288.38,287.5,288.38,6366.0,287.54,288.38,287.5,288.38,6366.0
2022-10-19 15:55:00,288.42,289.09,288.27,289.01,19129.0,288.42,289.09,288.27,289.01,19129.0
2022-10-20 09:30:00,290.09,291.97,289.83,290.63,14293.0,290.09,291.97,289.83,290.63,14293.0
2022-10-20 09:35:00,291.1,291.1,289.9,289.9,2300.0,291.1,291.1,289.9,289.9,2300.0
2022-10-20 09:40:00,290.29,290.29,289.67,289.82,4977.0,290.29,290.29,289.67,289.82,4977.0
2022-10-20 09:45:00,289.63,291.26,289.59,291.26,4200.0,289.63,291.26,289.59,291.26,4200.0
2022-10-20 09:50:00,291.24,292.14,291.08,291.87,1900.0,291.24,292.14,291.08,291.87,1900.0
2022-10-20 09:55:00,292.0,292.93,291.96,292.93,2500.0,292.0,292.93,291.96,292.93,2500.0
2022-10-20 10:00:00,293.1,293.59,292.79,293.59,3644.0,293.1,293.59,292.79,293.59,3644.0
2022-10-20 10:05:00,293.91,294.8,293.91,294.48,10450.0,293.91,294.8,293.91,294.48,10450.0
2022-10-20 10:10:00,294.6,294.71,293.68,293.68,3600.0,294.6,294.71,293.68,293.68,3600.0
2022-10-20 10:15:00,293.89,295.53,293.89,295.3,3199.0,293.89,295.53,293.89,295.3,3199.0
2022-10-20 10:20:00,295.19,295.83,295.19,295.29,3544.0,295.19,295.83,295.19,295.29,3544.0
2022-10-20 10:25:00,295.09,295.22,294.95,295.22,700.0,295.09,295.22,294.95,295.22,700.0
2022-10-20 10:30:00,295.22,295.62,294.28,294.34,1984.0,295.22,295.62,294.28,294.34,1984.0
2022-10-20 10:35:00,294.49,295.11,294.31,295.11,1100.0,294.49,295.11,294.31,295.11,1100.0
2022-10-20 10:40:00,295.16,295.45,294.64,295.45,2717.0,295.16,295.45,294.64,295.45,2717.0
2022-10-20 10:45:00,295.4,295.91,295.4,295.4,3032.0,295.4,295.91,295.4,295.4,3032.0
2022-10-20 10:50:00,295.13,295.35,294.86,294.86,1000.0,295.13,295.35,294.86,294.86,1000.0
2022-10-20 10:55:00,294.75,296.02,294.75,296.02,1400.0,294.75,296.02,294.75,296.02,1400.0
2022-10-20 11:00:00,295.94,296.32,295.33,295.62,3850.0,295.94,296.32,295.33,295.62,3850.0
2022-10-20 11:05:00,295.37,295.73,295.37,295.71,1000.0,295.37,295.73,295.37,295.71,1000.0
2022-10-20 11:10:00,295.81,296.25,295.42,296.17,1500.0,295.81,296.25,295.42,296.17,1500.0
2022-10-20 11:15:00,295.84,295.84,295.26,295.39,3640.0,295.84,295.84,295.26,295.39,3640.0
2022-10-20 11:20:00,295.21,295.65,295.21,295.52,1000.0,295.21,295.65,295.21,295.52,1000.0
2022-10-20 11:25:00,295.21,295.21,294.09,294.42,1600.0,295.21,295.21,294.09,294.42,1600.0
2022-10-20 11:30:00,294.15,294.86,294.15,294.69,6402.0,294.15,294.86,294.15,294.69,6402.0
2022-10-20 11:35:00,294.78,295.67,294.78,295.43,1800.0,294.78,295.67,294.78,295.43,1800.0
2022-10-20 11:40:00,295.62,295.64,295.53,295.54,950.0,295.62,295.64,295.53,295.54,950.0
2022-10-20 11:45:00,295.46,295.46,294.89,295.35,5220.0,295.46,295.46,294.89,295.35,5220.0
2022-10-20 11:50:00,295.35,295.73,295.2,295.47,2699.0,295.35,295.73,295.2,295.47,2699.0
2022-10-20 11:55:00,295.35,295.47,294.85,294.96,2100.0,295.35,295.47,294.85,294.96,2100.0
2022-10-20 12:00:00,294.8,294.87,294.1,294.53,4844.0,294.8,294.87,294.1,294.53,4844.0
2022-10-20 12:05:00,294.22,294.3,293.39,293.44,1400.0,294.22,294.3,293.39,293.44,1400.0
2022-10-20 12:10:00,293.43,293.74,292.59,292.99,5900.0,293.43,293.74,292.59,292.99,5900.0
2022-10-20 12:15:00,293.06,293.53,293.06,293.24,3857.0,293.06,293.53,293.06,293.24,3857.0
2022-10-20 12:20:00,293.21,293.21,292.12,292.13,3429.0,293.21,293.21,292.12,292.13,3429.0
2022-10-20 12:25:00,292.31,292.57,291.82,292.31,2444.0,292.31,292.57,291.82,292.31,2444.0
2022-10-20 12:30:00,292.04,292.37,291.8,291.8,1716.0,292.04,292.37,291.8,291.8,1716.0
2022-10-20 12:35:00,291.86,291.86,291.38,291.38,1006.0,291.86,291.86,291.38,291.38,1006.0
2022-10-20 12:40:00,291.56,291.56,291.07,291.07,400.0,291.56,291.56,291.07,291.07,400.0
2022-10-20 12:45:00,291.07,291.17,290.52,291.04,1690.0,291.07,291.17,290.52,291.04,1690.0
2022-10-20 12:50:00,291.08,291.08,290.78,291.08,1100.0,291.08,291.08,290.78,291.08,1100.0
2022-10-20 12:55:00,290.72,291.16,290.71,291.03,800.0,290.72,291.16,290.71,291.03,800.0
2022-10-20 13:00:00,291.18,291.18,291.18,291.18,473.0,291.18,291.18,291.18,291.18,473.0
2022-10-20 13:05:00,291.03,291.03,289.35,289.6,1706.0,291.03,291.03,289.35,289.6,1706.0
2022-10-20 13:10:00,289.42,290.02,289.42,289.61,1766.0,289.42,290.02,289.42,289.61,1766.0
2022-10-20 13:15:00,289.41,289.73,289.16,289.16,882.0,289.41,289.73,289.16,289.16,882.0
2022-10-20 13:20:00,289.34,289.64,289.12,289.36,1138.0,289.34,289.64,289.12,289.36,1138.0
2022-10-20 13:25:00,289.45,289.98,289.24,289.84,3846.0,289.45,289.98,289.24,289.84,3846.0
2022-10-20 13:30:00,289.72,289.72,288.75,288.75,1496.0,289.72,289.72,288.75,288.75,1496.0
2022-10-20 13:35:00,288.75,289.06,288.69,288.69,2136.0,288.75,289.06,288.69,288.69,2136.0
2022-10-20 13:40:00,288.47,288.73,288.06,288.51,1442.0,288.47,288.73,288.06,288.51,1442.0
2022-10-20 13:45:00,288.21,288.45,287.63,287.63,1216.0,288.21,288.45,287.63,287.63,1216.0
2022-10-20 13:50:00,287.42,287.76,287.24,287.71,1541.0,287.42,287.76,287.24,287.71,1541.0
2022-10-20 13:55:00,287.35,287.82,287.35,287.82,2100.0,287.35,287.82,287.35,287.82,2100.0
2022-10-20 14:00:00,287.93,287.96,287.55,287.55,1135.0,287.93,287.96,287.55,287.55,1135.0
2022-10-20 14:05:00,287.5,287.73,286.71,287.04,2904.0,287.5,287.73,286.71,287.04,2904.0
2022-10-20 14:10:00,287.13,287.13,286.56,286.67,2790.0,287.13,287.13,286.56,286.67,2790.0
2022-10-20 14:15:00,286.63,287.39,286.63,287.35,6200.0,286.63,287.39,286.63,287.35,6200.0
2022-10-20 14:20:00,287.37,287.62,287.01,287.15,1753.0,287.37,287.62,287.01,287.15,1753.0
2022-10-20 14:25:00,287.16,287.52,287.16,287.52,1248.0,287.16,287.52,287.16,287.52,1248.0
2022-10-20 14:30:00,287.52,288.43,287.52,288.43,1900.0,287.52,288.43,287.52,288.43,1900.0
2022-10-20 14:35:00,288.26,288.56,288.06,288.14,5378.0,288.26,288.56,288.06,288.14,5378.0
2022-10-20 14:40:00,287.97,287.97,287.2,287.2,3177.0,287.97,287.97,287.2,287.2,3177.0
2022-10-20 14:45:00,287.41,287.95,287.18,287.86,1957.0,287.41,287.95,287.18,287.86,1957.0
2022-10-20 14:50:00,287.81,288.76,287.81,288.76,1013.0,287.81,288.76,287.81,288.76,1013.0
2022-10-20 14:55:00,288.81,289.11,288.7,288.86,2442.0,288.81,289.11,288.7,288.86,2442.0
2022-10-20 15:00:00,288.78,289.04,288.78,288.85,1315.0,288.78,289.04,288.78,288.85,1315.0
2022-10-20 15:05:00,288.69,289.76,288.68,289.42,3146.0,288.69,289.76,288.68,289.42,3146.0
2022-10-20 15:10:00,289.45,289.53,289.12,289.53,2358.0,289.45,289.53,289.12,289.53,2358.0
2022-10-20 15:15:00,289.63,289.65,289.13,289.44,3902.0,289.63,289.65,289.13,289.44,3902.0
2022-10-20 15:20:00,289.37,289.37,288.96,289.13,2987.0,289.37,289.37,288.96,289.13,2987.0
2022-10-20 15:25:00,289.19,289.58,289.06,289.58,3627.0,289.19,289.58,289.06,289.58,3627.0
2022-10-20 15:30:00,289.42,289.53,288.74,288.78,4900.0,289.42,289.53,288.74,288.78,4900.0
2022-10-20 15:35:00,288.8,289.32,288.69,288.98,7142.0,288.8,289.32,288.69,288.98,7142.0
2022-10-20 15:40:00,288.9,289.94,288.89,289.94,7075.0,288.9,289.94,288.89,289.94,7075.0
2022-10-20 15:45:00,289.89,290.24,289.5,290.0,16317.0,289.89,290.24,289.5,290.0,16317.0
2022-10-20 15:50:00,289.97,290.78,289.9,290.54,9988.0,289.97,290.78,289.9,290.54,9988.0
2022-10-20 15:55:00,290.53,290.64,289.68,289.68,20804.0,290.53,290.64,289.68,289.68,20804.0
2022-10-21 09:30:00,288.8,289.6,286.43,286.44,66109.0,288.8,289.6,286.43,286.44,66109.0
2022-10-21 09:35:00,286.59,286.93,285.36,286.51,7508.0,286.59,286.93,285.36,286.51,7508.0
2022-10-21 09:40:00,286.61,286.76,285.18,286.35,3066.0,286.61,286.76,285.18,286.35,3066.0
2022-10-21 09:45:00,287.21,288.97,287.03,287.11,5050.0,287.21,288.97,287.03,287.11,5050.0
2022-10-21 09:50:00,287.71,288.53,286.73,288.53,3345.0,287.71,288.53,286.73,288.53,3345.0
2022-10-21 09:55:00,288.69,288.81,288.11,288.24,6382.0,288.69,288.81,288.11,288.24,6382.0
2022-10-21 10:00:00,288.49,289.08,288.25,288.91,8244.0,288.49,289.08,288.25,288.91,8244.0
2022-10-21 10:05:00,289.04,290.68,289.03,290.35,3707.0,289.04,290.68,289.03,290.35,3707.0
2022-10-21 10:10:00,290.03,290.46,289.62,290.26,7600.0,290.03,290.46,289.62,290.26,7600.0
2022-10-21 10:15:00,290.26,290.42,289.68,290.04,4300.0,290.26,290.42,289.68,290.04,4300.0
2022-10-21 10:20:00,290.13,290.46,288.81,288.82,7099.0,290.13,290.46,288.81,288.82,7099.0
2022-10-21 10:25:00,288.82,289.18,288.0,288.73,12904.0,288.82,289.18,288.0,288.73,12904.0
2022-10-21 10:30:00,288.56,289.14,288.56,288.88,3449.0,288.56,289.14,288.56,288.88,3449.0
2022-10-21 10:35:00,288.92,289.2,288.11,288.33,8292.0,288.92,289.2,288.11,288.33,8292.0
2022-10-21 10:40:00,288.51,288.87,288.0,288.36,10009.0,288.51,288.87,288.0,288.36,10009.0
2022-10-21 10:45:00,288.38,289.69,288.28,289.69,7585.0,288.38,289.69,288.28,289.69,7585.0
2022-10-21 10:50:00,290.01,290.61,289.89,289.89,8183.0,290.01,290.61,289.89,289.89,8183.0
2022-10-21 10:55:00,289.92,289.96,288.85,289.41,11824.0,289.92,289.96,288.85,289.41,11824.0
2022-10-21 11:00:00,289.32,289.5,288.41,289.4,7610.0,289.32,289.5,288.41,289.4,7610.0
2022-10-21 11:05:00,289.71,289.74,289.23,289.44,8874.0,289.71,289.74,289.23,289.44,8874.0
2022-10-21 11:10:00,289.84,290.02,289.59,289.98,4388.0,289.84,290.02,289.59,289.98,4388.0
2022-10-21 11:15:00,289.59,290.22,289.44,289.5,8396.0,289.59,290.22,289.44,289.5,8396.0
2022-10-21 11:20:00,289.36,290.76,289.17,290.36,4829.0,289.36,290.76,289.17,290.36,4829.0
2022-10-21 11:25:00,290.32,291.49,290.17,291.38,6121.0,290.32,291.49,290.17,291.38,6121.0
2022-10-21 11:30:00,291.43,292.26,291.2,292.02,19178.0,291.43,292.26,291.2,292.02,19178.0
2022-10-21 11:35:00,291.9,291.9,290.46,290.68,5290.0,291.9,291.9,290.46,290.68,5290.0
2022-10-21 11:40:00,290.71,292.29,290.71,292.29,3149.0,290.71,292.29,290.71,292.29,3149.0
2022-10-21 11:45:00,292.39,293.05,292.14,293.05,13199.0,292.39,293.05,292.14,293.05,13199.0
2022-10-21 11:50:00,293.14,293.63,292.79,292.94,3400.0,293.14,293.63,292.79,292.94,3400.0
2022-10-21 11:55:00,292.91,293.17,292.42,293.15,3410.0,292.91,293.17,292.42,293.15,3410.0
2022-10-21 12:00:00,293.51,294.53,293.43,294.2,4400.0,293.51,294.53,293.43,294.2,4400.0
2022-10-21 12:05:00,294.34,294.34,293.68,294.03,32765.0,294.34,294.34,293.68,294.03,32765.0
2022-10-21 12:10:00,293.85,294.05,292.89,294.05,3200.0,293.85,294.05,292.89,294.05,3200.0
2022-10-21 12:15:00,293.88,294.09,293.47,293.71,4211.0,293.88,294.09,293.47,293.71,4211.0
2022-10-21 12:20:00,293.81,294.42,293.69,294.42,6307.0,293.81,294.42,293.69,294.42,6307.0
2022-10-21 12:25:00,294.37,294.59,293.45,293.45,5945.0,294.37,294.59,293.45,293.45,5945.0
2022-10-21 12:30:00,293.51,294.01,293.41,293.69,2200.0,293.51,294.01,293.41,293.69,2200.0
2022-10-21 12:35:00,293.69,294.2,293.13,293.2,4199.0,293.69,294.2,293.13,293.2,4199.0
2022-10-21 12:40:00,293.32,293.89,293.32,293.69,3510.0,293.32,293.89,293.32,293.69,3510.0
2022-10-21 12:45:00,293.74,294.51,293.74,294.13,1821.0,293.74,294.51,293.74,294.13,1821.0
2022-10-21 12:50:00,294.19,294.83,294.19,294.53,2304.0,294.19,294.83,294.19,294.53,2304.0
2022-10-21 12:55:00,294.69,294.76,294.15,294.39,7476.0,294.69,294.76,294.15,294.39,7476.0
2022-10-21 13:00:00,294.53,295.33,294.52,295.25,3722.0,294.53,295.33,294.52,295.25,3722.0
2022-10-21 13:05:00,295.19,295.85,295.12,295.47,11704.0,295.19,295.85,295.12,295.47,11704.0
2022-10-21 13:10:00,295.57,295.68,295.34,295.68,4700.0,295.57,295.68,295.34,295.68,4700.0
2022-10-21 13:15:00,295.63,295.89,295.32,295.89,9858.0,295.63,295.89,295.32,295.89,9858.0
2022-10-21 13:20:00,295.88,296.06,295.37,295.58,6343.0,295.88,296.06,295.37,295.58,6343.0
2022-10-21 13:25:00,295.48,295.56,294.79,294.8,4031.0,295.48,295.56,294.79,294.8,4031.0
2022-10-21 13:30:00,294.81,295.59,294.66,294.72,2764.0,294.81,295.59,294.66,294.72,2764.0
2022-10-21 13:35:00,294.69,295.02,294.5,294.75,2496.0,294.69,295.02,294.5,294.75,2496.0
2022-10-21 13:40:00,294.92,295.36,294.79,294.79,4850.0,294.92,295.36,294.79,294.79,4850.0
2022-10-21 13:45:00,295.15,295.15,294.97,295.12,1600.0,295.15,295.15,294.97,295.12,1600.0
2022-10-21 13:50:00,295.26,295.55,295.16,295.43,1100.0,295.26,295.55,295.16,295.43,1100.0
2022-10-21 13:55:00,295.48,295.8,295.33,295.69,1100.0,295.48,295.8,295.33,295.69,1100.0
2022-10-21 14:00:00,295.75,296.21,295.74,296.17,3055.0,295.75,296.21,295.74,296.17,3055.0
2022-10-21 14:05:00,296.15,297.0,296.15,296.82,4260.0,296.15,297.0,296.15,296.82,4260.0
2022-10-21 14:10:00,296.85,296.89,296.27,296.27,3744.0,296.85,296.89,296.27,296.27,3744.0
2022-10-21 14:15:00,296.3,296.3,295.84,296.0,4160.0,296.3,296.3,295.84,296.0,4160.0
2022-10-21 14:20:00,296.1,296.29,295.58,295.58,1845.0,296.1,296.29,295.58,295.58,1845.0
2022-10-21 14:25:00,295.38,296.05,295.33,296.05,3620.0,295.38,296.05,295.33,296.05,3620.0
2022-10-21 14:30:00,295.94,296.36,295.94,295.99,2567.0,295.94,296.36,295.94,295.99,2567.0
2022-10-21 14:35:00,295.81,296.01,295.46,295.67,2670.0,295.81,296.01,295.46,295.67,2670.0
2022-10-21 14:40:00,295.88,296.09,295.58,295.59,2374.0,295.88,296.09,295.58,295.59,2374.0
2022-10-21 14:45:00,295.62,296.13,295.61,296.13,4260.0,295.62,296.13,295.61,296.13,4260.0
2022-10-21 14:50:00,296.19,296.19,295.7,295.72,3123.0,296.19,296.19,295.7,295.72,3123.0
2022-10-21 14:55:00,295.83,296.88,295.83,296.88,7035.0,295.83,296.88,295.83,296.88,7035.0
2022-10-21 15:00:00,296.72,297.23,296.58,297.23,2739.0,296.72,297.23,296.58,297.23,2739.0
2022-10-21 15:05:00,297.07,297.08,296.69,296.94,3412.0,297.07,297.08,296.69,296.94,3412.0
2022-10-21 15:10:00,296.86,297.16,296.79,297.06,5761.0,296.86,297.16,296.79,297.06,5761.0
2022-10-21 15:15:00,297.07,297.19,296.86,296.91,29850.0,297.07,297.19,296.86,296.91,29850.0
2022-10-21 15:20:00,296.86,296.87,296.58,296.87,5208.0,296.86,296.87,296.58,296.87,5208.0
2022-10-21 15:25:00,297.0,297.16,296.9,296.94,2609.0,297.0,297.16,296.9,296.94,2609.0
2022-10-21 15:30:00,296.86,297.0,296.53,296.6,6813.0,296.86,297.0,296.53,296.6,6813.0
2022-10-21 15:35:00,296.5,296.64,296.2,296.41,9962.0,296.5,296.64,296.2,296.41,9962.0
2022-10-21 15:40:00,296.51,296.79,296.37,296.7,8070.0,296.51,296.79,296.37,296.7,8070.0
2022-10-21 15:45:00,296.71,297.44,296.62,297.37,20980.0,296.71,297.44,296.62,297.37,20980.0
2022-10-21 15:50:00,297.44,298.58,297.1,297.1,39896.0,297.44,298.58,297.1,297.1,39896.0
2022-10-21 15:55:00,297.24,297.24,296.28,296.49,92231.0,297.24,297.24,296.28,296.49,92231.0
2022-10-24 09:30:00,298.38,299.51,296.36,296.39,13773.0,298.38,299.51,296.36,296.39,13773.0
2022-10-24 09:35:00,297.06,299.0,296.7,297.99,5105.0,297.06,299.0,296.7,297.99,5105.0
2022-10-24 09:40:00,297.98,297.98,296.51,296.84,7369.0,297.98,297.98,296.51,296.84,7369.0
2022-10-24 09:45:00,297.06,300.12,296.85,298.13,8754.0,297.06,300.12,296.85,298.13,8754.0
2022-10-24 09:50:00,298.53,299.16,298.43,299.03,1301.0,298.53,299.16,298.43,299.03,1301.0
2022-10-24 09:55:00,299.28,299.41,298.7,299.12,1100.0,299.28,299.41,298.7,299.12,1100.0
2022-10-24 10:00:00,298.62,298.62,295.45,295.45,4150.0,298.62,298.62,295.45,295.45,4150.0
2022-10-24 10:05:00,295.57,296.21,294.84,294.84,4308.0,295.57,296.21,294.84,294.84,4308.0
2022-10-24 10:10:00,294.67,296.51,294.67,296.29,2937.0,294.67,296.51,294.67,296.29,2937.0
2022-10-24 10:15:00,296.29,296.49,294.98,296.04,5752.0,296.29,296.49,294.98,296.04,5752.0
2022-10-24 10:20:00,296.06,296.06,294.26,295.17,4790.0,296.06,296.06,294.26,295.17,4790.0
2022-10-24 10:25:00,295.02,295.79,295.01,295.74,3089.0,295.02,295.79,295.01,295.74,3089.0
2022-10-24 10:30:00,295.44,296.76,295.43,296.19,3001.0,295.44,296.76,295.43,296.19,3001.0
2022-10-24 10:35:00,296.3,297.35,296.2,297.35,2400.0,296.3,297.35,296.2,297.35,2400.0
2022-10-24 10:40:00,297.54,297.68,296.54,296.91,2000.0,297.54,297.68,296.54,296.91,2000.0
2022-10-24 10:45:00,296.98,297.46,296.57,296.57,4258.0,296.98,297.46,296.57,296.57,4258.0
2022-10-24 10:50:00,296.91,298.67,296.91,298.21,2200.0,296.91,298.67,296.91,298.21,2200.0
2022-10-24 10:55:00,298.0,298.94,297.93,298.94,1800.0,298.0,298.94,297.93,298.94,1800.0
2022-10-24 11:00:00,299.25,299.49,298.42,298.6,4244.0,299.25,299.49,298.42,298.6,4244.0
2022-10-24 11:05:00,298.72,299.13,298.06,298.33,5091.0,298.72,299.13,298.06,298.33,5091.0
2022-10-24 11:10:00,298.6,299.17,298.6,299.16,1400.0,298.6,299.17,298.6,299.16,1400.0
2022-10-24 11:15:00,299.12,299.65,298.31,298.6,3830.0,299.12,299.65,298.31,298.6,3830.0
2022-10-24 11:20:00,299.29,299.67,299.26,299.54,2986.0,299.29,299.67,299.26,299.54,2986.0
2022-10-24 11:25:00,299.44,299.62,299.21,299.62,4534.0,299.44,299.62,299.21,299.62,4534.0
2022-10-24 11:30:00,299.72,299.79,299.35,299.79,3241.0,299.72,299.79,299.35,299.79,3241.0
2022-10-24 11:35:00,299.82,300.57,299.82,300.39,3371.0,299.82,300.57,299.82,300.39,3371.0
2022-10-24 11:40:00,300.55,301.21,300.53,300.61,10324.0,300.55,301.21,300.53,300.61,10324.0
2022-10-24 11:45:00,300.44,300.58,300.18,300.58,2149.0,300.44,300.58,300.18,300.58,2149.0
2022-10-24 11:50:00,300.75,302.02,300.63,301.91,6938.0,300.75,302.02,300.63,301.91,6938.0
2022-10-24 11:55:00,302.04,302.23,301.8,302.23,3000.0,302.04,302.23,301.8,302.23,3000.0
2022-10-24 12:00:00,301.99,302.4,301.2,301.22,4497.0,301.99,302.4,301.2,301.22,4497.0
2022-10-24 12:05:00,301.31,301.64,300.98,301.06,2397.0,301.31,301.64,300.98,301.06,2397.0
2022-10-24 12:10:00,301.21,301.58,301.17,301.45,1897.0,301.21,301.58,301.17,301.45,1897.0
2022-10-24 12:15:00,301.67,302.25,301.44,302.25,2815.0,301.67,302.25,301.44,302.25,2815.0
2022-10-24 12:20:00,302.42,302.69,301.74,302.6,5677.0,302.42,302.69,301.74,302.6,5677.0
2022-10-24 12:25:00,302.57,302.79,301.97,302.19,4694.0,302.57,302.79,301.97,302.19,4694.0
2022-10-24 12:30:00,302.34,302.63,302.07,302.4,4186.0,302.34,302.63,302.07,302.4,4186.0
2022-10-24 12:35:00,302.41,302.45,302.1,302.14,6645.0,302.41,302.45,302.1,302.14,6645.0
2022-10-24 12:40:00,302.14,302.55,301.98,302.55,7122.0,302.14,302.55,301.98,302.55,7122.0
2022-10-24 12:45:00,302.6,303.07,302.49,303.06,5364.0,302.6,303.07,302.49,303.06,5364.0
2022-10-24 12:50:00,303.15,303.33,302.96,303.23,9704.0,303.15,303.33,302.96,303.23,9704.0
2022-10-24 12:55:00,303.24,303.24,302.38,302.48,3563.0,303.24,303.24,302.38,302.48,3563.0
2022-10-24 13:00:00,302.45,302.45,302.1,302.32,1884.0,302.45,302.45,302.1,302.32,1884.0
2022-10-24 13:05:00,302.36,302.4,302.21,302.22,1706.0,302.36,302.4,302.21,302.22,1706.0
2022-10-24 13:10:00,302.21,302.21,301.58,301.86,4300.0,302.21,302.21,301.58,301.86,4300.0
2022-10-24 13:15:00,301.78,301.78,301.2,301.2,11221.0,301.78,301.78,301.2,301.2,11221.0
2022-10-24 13:20:00,301.3,301.3,300.84,300.92,2879.0,301.3,301.3,300.84,300.92,2879.0
2022-10-24 13:25:00,300.98,301.06,300.66,300.88,2885.0,300.98,301.06,300.66,300.88,2885.0
2022-10-24 13:30:00,300.97,301.05,300.28,300.68,1603.0,300.97,301.05,300.28,300.68,1603.0
2022-10-24 13:35:00,300.51,300.51,300.17,300.24,1500.0,300.51,300.51,300.17,300.24,1500.0
2022-10-24 13:40:00,300.37,300.96,300.37,300.88,3077.0,300.37,300.96,300.37,300.88,3077.0
2022-10-24 13:45:00,301.0,301.0,300.68,300.68,1013.0,301.0,301.0,300.68,300.68,1013.0
2022-10-24 13:50:00,300.68,300.9,300.68,300.9,500.0,300.68,300.9,300.68,300.9,500.0
2022-10-24 13:55:00,300.75,300.76,300.02,300.27,2000.0,300.75,300.76,300.02,300.27,2000.0
2022-10-24 14:00:00,300.35,300.74,300.34,300.74,2266.0,300.35,300.74,300.34,300.74,2266.0
2022-10-24 14:05:00,300.69,300.94,300.69,300.76,1500.0,300.69,300.94,300.69,300.76,1500.0
2022-10-24 14:10:00,300.81,300.81,300.66,300.67,400.0,300.81,300.81,300.66,300.67,400.0
2022-10-24 14:15:00,300.45,300.81,300.45,300.52,2334.0,300.45,300.81,300.45,300.52,2334.0
2022-10-24 14:20:00,300.67,300.67,300.08,300.57,1330.0,300.67,300.67,300.08,300.57,1330.0
2022-10-24 14:25:00,300.65,300.85,300.59,300.74,2700.0,300.65,300.85,300.59,300.74,2700.0
2022-10-24 14:30:00,300.67,300.94,300.67,300.78,800.0,300.67,300.94,300.67,300.78,800.0
2022-10-24 14:35:00,300.76,301.52,300.76,301.52,1008.0,300.76,301.52,300.76,301.52,1008.0
2022-10-24 14:40:00,301.21,301.68,300.84,301.35,3299.0,301.21,301.68,300.84,301.35,3299.0
2022-10-24 14:45:00,301.27,301.42,301.23,301.25,600.0,301.27,301.42,301.23,301.25,600.0
2022-10-24 14:50:00,301.37,301.37,301.12,301.19,1609.0,301.37,301.37,301.12,301.19,1609.0
2022-10-24 14:55:00,301.34,301.91,301.17,301.79,4721.0,301.34,301.91,301.17,301.79,4721.0
2022-10-24 15:00:00,301.78,302.14,301.78,302.14,3072.0,301.78,302.14,301.78,302.14,3072.0
2022-10-24 15:05:00,302.17,302.41,301.86,301.97,3297.0,302.17,302.41,301.86,301.97,3297.0
2022-10-24 15:10:00,302.05,302.15,301.92,301.96,3220.0,302.05,302.15,301.92,301.96,3220.0
2022-10-24 15:15:00,302.14,302.52,302.05,302.34,3950.0,302.14,302.52,302.05,302.34,3950.0
2022-10-24 15:20:00,302.43,302.43,302.11,302.11,6363.0,302.43,302.43,302.11,302.11,6363.0
2022-10-24 15:25:00,302.15,302.27,301.95,301.95,3536.0,302.15,302.27,301.95,301.95,3536.0
2022-10-24 15:30:00,301.91,302.47,301.9,302.09,8415.0,301.91,302.47,301.9,302.09,8415.0
2022-10-24 15:35:00,302.09,302.51,302.07,302.23,4881.0,302.09,302.51,302.07,302.23,4881.0
2022-10-24 15:40:00,302.25,302.35,301.7,301.7,4299.0,302.25,302.35,301.7,301.7,4299.0
2022-10-24 15:45:00,301.74,301.98,301.64,301.65,5770.0,301.74,301.98,301.64,301.65,5770.0
2022-10-24 15:50:00,301.71,302.13,301.29,301.29,23653.0,301.71,302.13,301.29,301.29,23653.0
2022-10-24 15:55:00,301.31,301.86,301.31,301.71,36448.0,301.31,301.86,301.31,301.71,36448.0
2022-10-25 09:30:00,303.9,304.48,302.47,302.63,15525.0,303.9,304.48,302.47,302.63,15525.0
2022-10-25 09:35:00,303.1,303.67,301.94,302.29,6721.0,303.1,303.67,301.94,302.29,6721.0
2022-10-25 09:40:00,302.34,303.69,302.23,302.82,14993.0,302.34,303.69,302.23,302.82,14993.0
2022-10-25 09:45:00,302.8,304.41,302.71,304.27,3221.0,302.8,304.41,302.71,304.27,3221.0
2022-10-25 09:50:00,304.67,304.81,301.68,301.99,8823.0,304.67,304.81,301.68,301.99,8823.0
2022-10-25 09:55:00,301.74,302.9,299.01,299.38,6766.0,301.74,302.9,299.01,299.38,6766.0
2022-10-25 10:00:00,299.49,299.67,297.86,298.14,17686.0,299.49,299.67,297.86,298.14,17686.0
2022-10-25 10:05:00,298.26,298.43,297.12,298.09,6534.0,298.26,298.43,297.12,298.09,6534.0
2022-10-25 10:10:00,298.09,298.9,297.79,298.21,13623.0,298.09,298.9,297.79,298.21,13623.0
2022-10-25 10:15:00,298.43,299.2,297.62,297.7,7816.0,298.43,299.2,297.62,297.7,7816.0
2022-10-25 10:20:00,297.52,297.89,296.6,296.87,5142.0,297.52,297.89,296.6,296.87,5142.0
2022-10-25 10:25:00,296.78,297.4,296.23,296.31,7618.0,296.78,297.4,296.23,296.31,7618.0
2022-10-25 10:30:00,296.0,296.8,295.75,296.56,9771.0,296.0,296.8,295.75,296.56,9771.0
2022-10-25 10:35:00,296.43,296.47,294.48,294.49,12078.0,296.43,296.47,294.48,294.49,12078.0
2022-10-25 10:40:00,294.54,295.55,294.53,294.56,15185.0,294.54,295.55,294.53,294.56,15185.0
2022-10-25 10:45:00,294.66,295.82,294.65,295.55,8848.0,294.66,295.82,294.65,295.55,8848.0
2022-10-25 10:50:00,295.42,295.91,294.92,294.96,3100.0,295.42,295.91,294.92,294.96,3100.0
2022-10-25 10:55:00,294.74,295.02,294.25,294.35,2600.0,294.74,295.02,294.25,294.35,2600.0
2022-10-25 11:00:00,294.34,294.44,293.88,294.4,3950.0,294.34,294.44,293.88,294.4,3950.0
2022-10-25 11:05:00,294.35,295.26,294.06,295.26,3004.0,294.35,295.26,294.06,295.26,3004.0
2022-10-25 11:10:00,295.33,295.37,294.56,294.98,5226.0,295.33,295.37,294.56,294.98,5226.0
2022-10-25 11:15:00,294.98,295.53,294.95,295.18,3575.0,294.98,295.53,294.95,295.18,3575.0
2022-10-25 11:20:00,295.19,295.99,295.01,295.51,6739.0,295.19,295.99,295.01,295.51,6739.0
2022-10-25 11:25:00,295.55,295.77,295.08,295.08,2455.0,295.55,295.77,295.08,295.08,2455.0
2022-10-25 11:30:00,295.42,295.75,295.15,295.16,10140.0,295.42,295.75,295.15,295.16,10140.0
2022-10-25 11:35:00,294.93,295.5,294.93,295.38,3319.0,294.93,295.5,294.93,295.38,3319.0
2022-10-25 11:40:00,295.42,295.62,294.64,295.52,6686.0,295.42,295.62,294.64,295.52,6686.0
2022-10-25 11:45:00,295.37,295.41,295.09,295.36,3335.0,295.37,295.41,295.09,295.36,3335.0
2022-10-25 11:50:00,295.36,295.44,295.02,295.12,1619.0,295.36,295.44,295.02,295.12,1619.0
2022-10-25 11:55:00,295.09,295.28,294.67,294.7,4835.0,295.09,295.28,294.67,294.7,4835.0
2022-10-25 12:00:00,294.63,294.82,294.32,294.32,3600.0,294.63,294.82,294.32,294.32,3600.0
2022-10-25 12:05:00,294.32,294.78,294.2,294.67,3002.0,294.32,294.78,294.2,294.67,3002.0
2022-10-25 12:10:00,294.52,294.85,294.35,294.85,4379.0,294.52,294.85,294.35,294.85,4379.0
2022-10-25 12:15:00,294.95,295.88,294.9,295.88,3889.0,294.95,295.88,294.9,295.88,3889.0
2022-10-25 12:20:00,295.98,296.35,295.76,295.88,6876.0,295.98,296.35,295.76,295.88,6876.0
2022-10-25 12:25:00,295.88,296.03,295.68,295.81,2130.0,295.88,296.03,295.68,295.81,2130.0
2022-10-25 12:30:00,295.81,296.25,295.7,295.71,3986.0,295.81,296.25,295.7,295.71,3986.0
2022-10-25 12:35:00,295.66,295.77,295.51,295.57,2109.0,295.66,295.77,295.51,295.57,2109.0
2022-10-25 12:40:00,295.56,295.98,295.5,295.98,6730.0,295.56,295.98,295.5,295.98,6730.0
2022-10-25 12:45:00,296.0,296.26,295.13,295.3,7716.0,296.0,296.26,295.13,295.3,7716.0
2022-10-25 12:50:00,294.74,294.9,294.01,294.02,3300.0,294.74,294.9,294.01,294.02,3300.0
2022-10-25 12:55:00,294.12,294.33,293.83,294.12,4143.0,294.12,294.33,293.83,294.12,4143.0
2022-10-25 13:00:00,294.26,294.84,293.73,293.87,5430.0,294.26,294.84,293.73,293.87,5430.0
2022-10-25 13:05:00,293.69,294.36,293.69,294.21,2400.0,293.69,294.36,293.69,294.21,2400.0
2022-10-25 13:10:00,294.24,294.24,293.93,293.97,2800.0,294.24,294.24,293.93,293.97,2800.0
2022-10-25 13:15:00,293.85,294.17,293.67,294.17,2700.0,293.85,294.17,293.67,294.17,2700.0
2022-10-25 13:20:00,294.01,294.35,294.01,294.35,1600.0,294.01,294.35,294.01,294.35,1600.0
2022-10-25 13:25:00,294.26,294.59,293.98,294.01,6737.0,294.26,294.59,293.98,294.01,6737.0
2022-10-25 13:30:00,294.19,294.71,294.01,294.01,3710.0,294.19,294.71,294.01,294.01,3710.0
2022-10-25 13:35:00,294.28,294.6,294.1,294.26,5374.0,294.28,294.6,294.1,294.26,5374.0
2022-10-25 13:40:00,294.23,294.45,294.13,294.45,2800.0,294.23,294.45,294.13,294.45,2800.0
2022-10-25 13:45:00,294.32,294.32,293.62,293.63,3500.0,294.32,294.32,293.62,293.63,3500.0
2022-10-25 13:50:00,293.71,293.83,293.29,293.54,3730.0,293.71,293.83,293.29,293.54,3730.0
2022-10-25 13:55:00,293.55,293.61,293.32,293.46,4460.0,293.55,293.61,293.32,293.46,4460.0
2022-10-25 14:00:00,293.48,294.25,293.47,294.14,4104.0,293.48,294.25,293.47,294.14,4104.0
2022-10-25 14:05:00,294.15,295.28,294.14,294.73,12548.0,294.15,295.28,294.14,294.73,12548.0
2022-10-25 14:10:00,294.66,294.74,294.45,294.54,2669.0,294.66,294.74,294.45,294.54,2669.0
2022-10-25 14:15:00,294.48,295.06,294.36,294.91,3328.0,294.48,295.06,294.36,294.91,3328.0
2022-10-25 14:20:00,295.0,295.2,294.85,295.11,3510.0,295.0,295.2,294.85,295.11,3510.0
2022-10-25 14:25:00,295.08,295.13,294.85,295.0,3100.0,295.08,295.13,294.85,295.0,3100.0
2022-10-25 14:30:00,295.07,295.13,294.86,294.88,4495.0,295.07,295.13,294.86,294.88,4495.0
2022-10-25 14:35:00,294.87,295.24,294.82,295.06,7283.0,294.87,295.24,294.82,295.06,7283.0
2022-10-25 14:40:00,295.04,295.21,294.64,294.68,4378.0,295.04,295.21,294.64,294.68,4378.0
2022-10-25 14:45:00,294.62,294.62,293.91,293.98,2680.0,294.62,294.62,293.91,293.98,2680.0
2022-10-25 14:50:00,293.98,294.13,293.75,294.08,4283.0,293.98,294.13,293.75,294.08,4283.0
2022-10-25 14:55:00,294.04,294.17,293.47,293.47,4552.0,294.04,294.17,293.47,293.47,4552.0
2022-10-25 15:00:00,293.4,293.6,293.31,293.51,3533.0,293.4,293.6,293.31,293.51,3533.0
2022-10-25 15:05:00,293.46,293.82,293.14,293.81,6431.0,293.46,293.82,293.14,293.81,6431.0
2022-10-25 15:10:00,293.83,294.08,293.62,293.63,6290.0,293.83,294.08,293.62,293.63,6290.0
2022-10-25 15:15:00,293.68,293.89,293.4,293.55,4615.0,293.68,293.89,293.4,293.55,4615.0
2022-10-25 15:20:00,293.44,293.54,293.07,293.54,7102.0,293.44,293.54,293.07,293.54,7102.0
2022-10-25 15:25:00,293.55,294.43,293.55,294.42,12325.0,293.55,294.43,293.55,294.42,12325.0
2022-10-25 15:30:00,294.54,295.02,294.44,294.78,13389.0,294.54,295.02,294.44,294.78,13389.0
2022-10-25 15:35:00,294.81,294.82,294.39,294.4,8778.0,294.81,294.82,294.39,294.4,8778.0
2022-10-25 15:40:00,294.44,294.62,293.54,293.73,15293.0,294.44,294.62,293.54,293.73,15293.0
2022-10-25 15:45:00,293.73,293.81,292.94,293.81,17634.0,293.73,293.81,292.94,293.81,17634.0
2022-10-25 15:50:00,293.7,294.23,293.28,293.91,27877.0,293.7,294.23,293.28,293.91,27877.0
2022-10-25 15:55:00,293.68,294.98,293.67,294.75,119954.0,293.68,294.98,293.67,294.75,119954.0
2022-10-26 09:30:00,292.81,293.49,289.8,292.34,27917.0,292.81,293.49,289.8,292.34,27917.0
2022-10-26 09:35:00,292.56,294.54,291.95,293.63,9160.0,292.56,294.54,291.95,293.63,9160.0
2022-10-26 09:40:00,294.18,294.24,292.91,293.65,6747.0,294.18,294.24,292.91,293.65,6747.0
2022-10-26 09:45:00,293.52,294.79,293.52,293.95,3621.0,293.52,294.79,293.52,293.95,3621.0
2022-10-26 09:50:00,293.72,295.82,293.72,294.96,4139.0,293.72,295.82,293.72,294.96,4139.0
2022-10-26 09:55:00,295.29,296.17,294.52,294.88,10059.0,295.29,296.17,294.52,294.88,10059.0
2022-10-26 10:00:00,295.23,297.4,294.98,296.07,9773.0,295.23,297.4,294.98,296.07,9773.0
2022-10-26 10:05:00,296.31,296.49,295.32,295.51,6100.0,296.31,296.49,295.32,295.51,6100.0
2022-10-26 10:10:00,295.04,295.42,294.6,294.89,9290.0,295.04,295.42,294.6,294.89,9290.0
2022-10-26 10:15:00,295.0,295.42,294.46,295.18,2800.0,295.0,295.42,294.46,295.18,2800.0
2022-10-26 10:20:00,295.58,295.78,294.15,294.15,4000.0,295.58,295.78,294.15,294.15,4000.0
2022-10-26 10:25:00,294.4,296.71,294.37,296.32,3454.0,294.4,296.71,294.37,296.32,3454.0
2022-10-26 10:30:00,295.86,296.43,295.52,296.23,4768.0,295.86,296.43,295.52,296.23,4768.0
2022-10-26 10:35:00,295.86,296.84,295.86,296.81,3318.0,295.86,296.84,295.86,296.81,3318.0
2022-10-26 10:40:00,296.8,297.01,296.2,296.56,2760.0,296.8,297.01,296.2,296.56,2760.0
2022-10-26 10:45:00,296.38,297.85,296.38,297.74,4362.0,296.38,297.85,296.38,297.74,4362.0
2022-10-26 10:50:00,297.78,297.97,297.41,297.6,3183.0,297.78,297.97,297.41,297.6,3183.0
2022-10-26 10:55:00,297.45,297.64,296.94,297.64,5050.0,297.45,297.64,296.94,297.64,5050.0
2022-10-26 11:00:00,297.81,299.01,297.76,298.57,2190.0,297.81,299.01,297.76,298.57,2190.0
2022-10-26 11:05:00,298.19,299.33,298.19,299.2,2110.0,298.19,299.33,298.19,299.2,2110.0
2022-10-26 11:10:00,299.3,299.31,298.78,298.92,4000.0,299.3,299.31,298.78,298.92,4000.0
2022-10-26 11:15:00,298.94,298.94,298.19,298.72,3800.0,298.94,298.94,298.19,298.72,3800.0
2022-10-26 11:20:00,298.71,299.0,298.45,298.46,3841.0,298.71,299.0,298.45,298.46,3841.0
2022-10-26 11:25:00,298.41,299.3,298.4,299.28,4026.0,298.41,299.3,298.4,299.28,4026.0
2022-10-26 11:30:00,299.15,300.0,298.99,299.62,2913.0,299.15,300.0,298.99,299.62,2913.0
2022-10-26 11:35:00,299.67,299.72,299.48,299.67,1000.0,299.67,299.72,299.48,299.67,1000.0
2022-10-26 11:40:00,299.62,300.0,299.36,299.55,3600.0,299.62,300.0,299.36,299.55,3600.0
2022-10-26 11:45:00,299.38,299.45,299.16,299.3,1700.0,299.38,299.45,299.16,299.3,1700.0
2022-10-26 11:50:00,299.16,299.29,298.91,298.93,3170.0,299.16,299.29,298.91,298.93,3170.0
2022-10-26 11:55:00,298.87,299.17,298.29,298.29,16901.0,298.87,299.17,298.29,298.29,16901.0
2022-10-26 12:00:00,298.31,299.14,298.2,298.73,3300.0,298.31,299.14,298.2,298.73,3300.0
2022-10-26 12:05:00,298.7,298.7,297.62,297.62,5312.0,298.7,298.7,297.62,297.62,5312.0
2022-10-26 12:10:00,297.74,298.19,297.74,297.86,5920.0,297.74,298.19,297.74,297.86,5920.0
2022-10-26 12:15:00,297.49,298.52,297.34,298.26,2353.0,297.49,298.52,297.34,298.26,2353.0
2022-10-26 12:20:00,298.33,298.38,297.95,297.96,3090.0,298.33,298.38,297.95,297.96,3090.0
2022-10-26 12:25:00,297.99,297.99,297.5,297.75,2432.0,297.99,297.99,297.5,297.75,2432.0
2022-10-26 12:30:00,297.67,298.16,297.67,297.76,3423.0,297.67,298.16,297.67,297.76,3423.0
2022-10-26 12:35:00,297.76,298.12,297.66,298.0,2087.0,297.76,298.12,297.66,298.0,2087.0
2022-10-26 12:40:00,297.82,297.82,297.28,297.28,2000.0,297.82,297.82,297.28,297.28,2000.0
2022-10-26 12:45:00,297.39,297.65,296.99,296.99,1200.0,297.39,297.65,296.99,296.99,1200.0
2022-10-26 12:50:00,296.98,297.26,296.7,296.7,2200.0,296.98,297.26,296.7,296.7,2200.0
2022-10-26 12:55:00,296.75,296.76,295.82,295.94,1700.0,296.75,296.76,295.82,295.94,1700.0
2022-10-26 13:00:00,295.79,295.79,295.24,295.29,2700.0,295.79,295.79,295.24,295.29,2700.0
2022-10-26 13:05:00,295.18,295.22,294.63,294.63,3112.0,295.18,295.22,294.63,294.63,3112.0
2022-10-26 13:10:00,294.55,295.5,294.54,295.5,6705.0,294.55,295.5,294.54,295.5,6705.0
2022-10-26 13:15:00,295.7,295.91,294.94,295.2,19446.0,295.7,295.91,294.94,295.2,19446.0
2022-10-26 13:20:00,295.2,295.24,294.42,294.71,8004.0,295.2,295.24,294.42,294.71,8004.0
2022-10-26 13:25:00,294.74,294.86,294.52,294.7,1200.0,294.74,294.86,294.52,294.7,1200.0
2022-10-26 13:30:00,294.54,294.84,294.46,294.7,1528.0,294.54,294.84,294.46,294.7,1528.0
2022-10-26 13:35:00,294.79,295.02,294.47,294.69,3938.0,294.79,295.02,294.47,294.69,3938.0
2022-10-26 13:40:00,294.69,295.55,294.69,295.29,2317.0,294.69,295.55,294.69,295.29,2317.0
2022-10-26 13:45:00,295.44,295.45,294.98,295.11,1200.0,295.44,295.45,294.98,295.11,1200.0
2022-10-26 13:50:00,294.85,295.45,294.84,295.45,1700.0,294.85,295.45,294.84,295.45,1700.0
2022-10-26 13:55:00,295.24,295.39,294.86,295.27,1900.0,295.24,295.39,294.86,295.27,1900.0
2022-10-26 14:00:00,295.25,295.83,295.19,295.55,1900.0,295.25,295.83,295.19,295.55,1900.0
2022-10-26 14:05:00,295.65,295.74,295.48,295.48,2141.0,295.65,295.74,295.48,295.48,2141.0
2022-10-26 14:10:00,295.51,295.76,295.44,295.48,1400.0,295.51,295.76,295.44,295.48,1400.0
2022-10-26 14:15:00,295.12,295.32,295.04,295.05,3025.0,295.12,295.32,295.04,295.05,3025.0
2022-10-26 14:20:00,295.19,295.19,294.54,294.68,2800.0,295.19,295.19,294.54,294.68,2800.0
2022-10-26 14:25:00,294.82,295.07,294.24,294.24,2300.0,294.82,295.07,294.24,294.24,2300.0
2022-10-26 14:30:00,294.23,294.48,293.97,293.97,2100.0,294.23,294.48,293.97,293.97,2100.0
2022-10-26 14:35:00,293.84,294.57,293.82,294.33,6000.0,293.84,294.57,293.82,294.33,6000.0
2022-10-26 14:40:00,294.49,294.58,293.6,293.63,3600.0,294.49,294.58,293.6,293.63,3600.0
2022-10-26 14:45:00,293.48,293.77,293.32,293.56,7200.0,293.48,293.77,293.32,293.56,7200.0
2022-10-26 14:50:00,293.43,293.64,293.25,293.64,4041.0,293.43,293.64,293.25,293.64,4041.0
2022-10-26 14:55:00,293.57,294.1,293.46,293.89,4059.0,293.57,294.1,293.46,293.89,4059.0
2022-10-26 15:00:00,293.88,293.88,292.91,293.11,4573.0,293.88,293.88,292.91,293.11,4573.0
2022-10-26 15:05:00,293.2,293.32,292.69,293.12,3642.0,293.2,293.32,292.69,293.12,3642.0
2022-10-26 15:10:00,292.99,293.52,292.75,293.52,10851.0,292.99,293.52,292.75,293.52,10851.0
2022-10-26 15:15:00,293.6,293.81,293.28,293.6,5459.0,293.6,293.81,293.28,293.6,5459.0
2022-10-26 15:20:00,293.56,293.57,292.9,292.96,4698.0,293.56,293.57,292.9,292.96,4698.0
2022-10-26 15:25:00,293.06,293.2,292.67,292.82,4704.0,293.06,293.2,292.67,292.82,4704.0
2022-10-26 15:30:00,292.7,293.38,292.67,292.68,6769.0,292.7,293.38,292.67,292.68,6769.0
2022-10-26 15:35:00,292.57,292.88,292.3,292.64,7754.0,292.57,292.88,292.3,292.64,7754.0
2022-10-26 15:40:00,292.55,293.04,292.52,292.67,13099.0,292.55,293.04,292.52,292.67,13099.0
2022-10-26 15:45:00,292.72,293.13,292.55,292.77,13882.0,292.72,293.13,292.55,292.77,13882.0
2022-10-26 15:50:00,292.73,293.21,292.14,293.16,18850.0,292.73,293.21,292.14,293.16,18850.0
2022-10-26 15:55:00,293.24,293.68,292.23,292.67,72255.0,293.24,293.68,292.23,292.67,72255.0
2022-10-27 09:30:00,295.59,296.58,294.64,295.84,12098.0,295.59,296.58,294.64,295.84,12098.0
2022-10-27 09:35:00,294.97,295.53,293.1,294.01,4057.0,294.97,295.53,293.1,294.01,4057.0
2022-10-27 09:40:00,293.27,293.57,292.17,293.26,4643.0,293.27,293.57,292.17,293.26,4643.0
2022-10-27 09:45:00,292.88,293.18,291.39,291.39,3454.0,292.88,293.18,291.39,291.39,3454.0
2022-10-27 09:50:00,290.2,290.51,289.19,289.54,4699.0,290.2,290.51,289.19,289.54,4699.0
2022-10-27 09:55:00,289.52,289.96,288.51,289.6,5226.0,289.52,289.96,288.51,289.6,5226.0
2022-10-27 10:00:00,289.49,289.68,288.34,289.68,4454.0,289.49,289.68,288.34,289.68,4454.0
2022-10-27 10:05:00,289.75,290.84,289.74,290.77,3300.0,289.75,290.84,289.74,290.77,3300.0
2022-10-27 10:10:00,290.41,292.46,290.19,292.13,3965.0,290.41,292.46,290.19,292.13,3965.0
2022-10-27 10:15:00,291.82,292.56,291.72,292.42,1700.0,291.82,292.56,291.72,292.42,1700.0
2022-10-27 10:20:00,292.33,293.34,292.15,293.34,2811.0,292.33,293.34,292.15,293.34,2811.0
2022-10-27 10:25:00,293.03,293.6,292.58,293.03,2608.0,293.03,293.6,292.58,293.03,2608.0
2022-10-27 10:30:00,292.89,293.98,292.7,293.2,4878.0,292.89,293.98,292.7,293.2,4878.0
2022-10-27 10:35:00,293.15,293.31,292.36,292.9,2800.0,293.15,293.31,292.36,292.9,2800.0
2022-10-27 10:40:00,292.46,292.47,291.29,291.85,2600.0,292.46,292.47,291.29,291.85,2600.0
2022-10-27 10:45:00,291.63,292.34,291.17,291.17,3054.0,291.63,292.34,291.17,291.17,3054.0
2022-10-27 10:50:00,291.5,292.24,291.3,292.11,4003.0,291.5,292.24,291.3,292.11,4003.0
2022-10-27 10:55:00,291.24,291.49,289.27,289.34,3378.0,291.24,291.49,289.27,289.34,3378.0
2022-10-27 11:00:00,289.37,290.3,288.93,290.04,3000.0,289.37,290.3,288.93,290.04,3000.0
2022-10-27 11:05:00,290.2,290.66,289.67,290.42,2001.0,290.2,290.66,289.67,290.42,2001.0
2022-10-27 11:10:00,290.85,291.17,289.98,290.53,3311.0,290.85,291.17,289.98,290.53,3311.0
2022-10-27 11:15:00,290.11,290.11,289.47,289.7,1700.0,290.11,290.11,289.47,289.7,1700.0
2022-10-27 11:20:00,289.58,290.66,289.58,290.23,2000.0,289.58,290.66,289.58,290.23,2000.0
2022-10-27 11:25:00,290.17,290.17,289.03,289.64,3250.0,290.17,290.17,289.03,289.64,3250.0
2022-10-27 11:30:00,289.38,289.9,289.26,289.78,1481.0,289.38,289.9,289.26,289.78,1481.0
2022-10-27 11:35:00,290.12,290.12,288.53,289.14,1800.0,290.12,290.12,288.53,289.14,1800.0
2022-10-27 11:40:00,288.64,288.8,288.07,288.51,2949.0,288.64,288.8,288.07,288.51,2949.0
2022-10-27 11:45:00,288.67,288.67,288.45,288.47,800.0,288.67,288.67,288.45,288.47,800.0
2022-10-27 11:50:00,288.92,288.94,288.05,288.14,4200.0,288.92,288.94,288.05,288.14,4200.0
2022-10-27 11:55:00,288.27,288.47,287.78,287.84,3853.0,288.27,288.47,287.78,287.84,3853.0
2022-10-27 12:00:00,287.94,288.76,287.77,288.76,1401.0,287.94,288.76,287.77,288.76,1401.0
2022-10-27 12:05:00,288.67,289.16,288.64,288.64,1550.0,288.67,289.16,288.64,288.64,1550.0
2022-10-27 12:10:00,288.67,288.92,288.42,288.92,1300.0,288.67,288.92,288.42,288.92,1300.0
2022-10-27 12:15:00,288.66,289.37,288.66,288.69,2050.0,288.66,289.37,288.66,288.69,2050.0
2022-10-27 12:20:00,288.42,288.8,288.29,288.8,1290.0,288.42,288.8,288.29,288.8,1290.0
2022-10-27 12:25:00,288.76,288.76,288.23,288.23,1179.0,288.76,288.76,288.23,288.23,1179.0
2022-10-27 12:30:00,288.55,289.19,288.54,289.04,1762.0,288.55,289.19,288.54,289.04,1762.0
2022-10-27 12:35:00,288.79,289.23,288.78,289.23,500.0,288.79,289.23,288.78,289.23,500.0
2022-10-27 12:40:00,289.27,289.48,289.17,289.38,3500.0,289.27,289.48,289.17,289.38,3500.0
2022-10-27 12:45:00,289.38,290.11,288.98,289.81,4581.0,289.38,290.11,288.98,289.81,4581.0
2022-10-27 12:50:00,289.93,290.12,289.33,289.38,5335.0,289.93,290.12,289.33,289.38,5335.0
2022-10-27 12:55:00,289.32,289.33,288.73,289.0,2804.0,289.32,289.33,288.73,289.0,2804.0
2022-10-27 13:00:00,288.93,288.93,288.27,288.67,3639.0,288.93,288.93,288.27,288.67,3639.0
2022-10-27 13:05:00,289.0,290.06,289.0,289.91,1100.0,289.0,290.06,289.0,289.91,1100.0
2022-10-27 13:10:00,289.77,290.24,289.76,289.82,3063.0,289.77,290.24,289.76,289.82,3063.0
2022-10-27 13:15:00,289.75,290.04,289.47,290.04,2256.0,289.75,290.04,289.47,290.04,2256.0
2022-10-27 13:20:00,289.96,290.7,289.96,289.96,2442.0,289.96,290.7,289.96,289.96,2442.0
2022-10-27 13:25:00,289.91,289.91,289.01,289.29,5046.0,289.91,289.91,289.01,289.29,5046.0
2022-10-27 13:30:00,289.27,289.37,289.01,289.01,2313.0,289.27,289.37,289.01,289.01,2313.0
2022-10-27 13:35:00,288.93,289.12,288.91,288.95,1517.0,288.93,289.12,288.91,288.95,1517.0
2022-10-27 13:40:00,288.91,289.4,288.91,289.14,3500.0,288.91,289.4,288.91,289.14,3500.0
2022-10-27 13:45:00,289.09,289.37,289.01,289.06,1900.0,289.09,289.37,289.01,289.06,1900.0
2022-10-27 13:50:00,289.21,289.43,289.12,289.36,1734.0,289.21,289.43,289.12,289.36,1734.0
2022-10-27 13:55:00,289.39,289.71,289.34,289.48,3271.0,289.39,289.71,289.34,289.48,3271.0
2022-10-27 14:00:00,289.48,289.61,289.24,289.31,6923.0,289.48,289.61,289.24,289.31,6923.0
2022-10-27 14:05:00,289.2,289.33,288.89,288.89,3335.0,289.2,289.33,288.89,288.89,3335.0
2022-10-27 14:10:00,288.81,288.81,288.46,288.7,2078.0,288.81,288.81,288.46,288.7,2078.0
2022-10-27 14:15:00,288.47,288.51,288.31,288.44,4347.0,288.47,288.51,288.31,288.44,4347.0
2022-10-27 14:20:00,288.57,289.0,288.37,289.0,2745.0,288.57,289.0,288.37,289.0,2745.0
2022-10-27 14:25:00,288.96,289.08,288.72,288.72,7187.0,288.96,289.08,288.72,288.72,7187.0
2022-10-27 14:30:00,288.69,289.11,288.59,289.1,3087.0,288.69,289.11,288.59,289.1,3087.0
2022-10-27 14:35:00,289.04,289.33,289.04,289.13,3600.0,289.04,289.33,289.04,289.13,3600.0
2022-10-27 14:40:00,289.01,289.43,288.85,289.25,3534.0,289.01,289.43,288.85,289.25,3534.0
2022-10-27 14:45:00,289.22,289.28,288.75,288.75,3800.0,289.22,289.28,288.75,288.75,3800.0
2022-10-27 14:50:00,288.92,289.04,288.65,289.0,3241.0,288.92,289.04,288.65,289.0,3241.0
2022-10-27 14:55:00,289.0,289.03,288.71,289.0,8727.0,289.0,289.03,288.71,289.0,8727.0
2022-10-27 15:00:00,289.0,289.52,288.98,289.22,3800.0,289.0,289.52,288.98,289.22,3800.0
2022-10-27 15:05:00,289.19,289.49,288.4,288.5,2598.0,289.19,289.49,288.4,288.5,2598.0
2022-10-27 15:10:00,288.43,289.01,288.41,288.9,2804.0,288.43,289.01,288.41,288.9,2804.0
2022-10-27 15:15:00,288.88,289.08,288.83,289.0,9703.0,288.88,289.08,288.83,289.0,9703.0
2022-10-27 15:20:00,288.94,289.36,288.94,289.26,5434.0,288.94,289.36,288.94,289.26,5434.0
2022-10-27 15:25:00,289.29,289.35,289.01,289.14,3779.0,289.29,289.35,289.01,289.14,3779.0
2022-10-27 15:30:00,289.21,289.67,289.08,289.29,12570.0,289.21,289.67,289.08,289.29,12570.0
2022-10-27 15:35:00,289.26,289.29,289.0,289.23,5009.0,289.26,289.29,289.0,289.23,5009.0
2022-10-27 15:40:00,289.28,289.4,289.14,289.26,4626.0,289.28,289.4,289.14,289.26,4626.0
2022-10-27 15:45:00,289.25,289.41,289.02,289.16,9042.0,289.25,289.41,289.02,289.16,9042.0
2022-10-27 15:50:00,289.24,289.53,288.43,288.97,31062.0,289.24,289.53,288.43,288.97,31062.0
2022-10-27 15:55:00,289.08,289.65,288.79,289.19,89156.0,289.08,289.65,288.79,289.19,89156.0
2022-10-28 09:30:00,291.24,294.78,290.37,294.41,16955.0,291.24,294.78,290.37,294.41,16955.0
2022-10-28 09:35:00,294.24,294.46,293.67,294.28,2150.0,294.24,294.46,293.67,294.28,2150.0
2022-10-28 09:40:00,294.56,295.78,294.31,295.49,2269.0,294.56,295.78,294.31,295.49,2269.0
2022-10-28 09:45:00,295.24,295.24,294.28,294.51,3106.0,295.24,295.24,294.28,294.51,3106.0
2022-10-28 09:50:00,294.29,295.1,293.9,294.6,5443.0,294.29,295.1,293.9,294.6,5443.0
2022-10-28 09:55:00,294.85,294.97,293.53,293.56,2311.0,294.85,294.97,293.53,293.56,2311.0
2022-10-28 10:00:00,293.89,294.43,292.06,292.58,14388.0,293.89,294.43,292.06,292.58,14388.0
2022-10-28 10:05:00,292.77,293.5,292.58,292.63,4083.0,292.77,293.5,292.58,292.63,4083.0
2022-10-28 10:10:00,292.77,292.98,290.36,291.47,5943.0,292.77,292.98,290.36,291.47,5943.0
2022-10-28 10:15:00,291.56,292.18,291.53,291.95,1900.0,291.56,292.18,291.53,291.95,1900.0
2022-10-28 10:20:00,292.18,292.18,291.38,291.38,1109.0,292.18,292.18,291.38,291.38,1109.0
2022-10-28 10:25:00,291.54,293.43,291.54,293.43,4849.0,291.54,293.43,291.54,293.43,4849.0
2022-10-28 10:30:00,293.93,294.76,293.69,293.81,6154.0,293.93,294.76,293.69,293.81,6154.0
2022-10-28 10:35:00,293.77,294.15,293.65,293.76,2700.0,293.77,294.15,293.65,293.76,2700.0
2022-10-28 10:40:00,293.76,294.89,293.76,294.76,3892.0,293.76,294.89,293.76,294.76,3892.0
2022-10-28 10:45:00,294.69,295.37,294.65,295.06,1250.0,294.69,295.37,294.65,295.06,1250.0
2022-10-28 10:50:00,295.12,295.5,294.94,295.29,2708.0,295.12,295.5,294.94,295.29,2708.0
2022-10-28 10:55:00,295.33,295.57,295.18,295.56,2028.0,295.33,295.57,295.18,295.56,2028.0
2022-10-28 11:00:00,295.66,295.96,295.3,295.35,2856.0,295.66,295.96,295.3,295.35,2856.0
2022-10-28 11:05:00,295.23,296.09,295.19,296.09,2101.0,295.23,296.09,295.19,296.09,2101.0
2022-10-28 11:10:00,296.16,296.48,295.32,295.62,2329.0,296.16,296.48,295.32,295.62,2329.0
2022-10-28 11:15:00,295.53,295.53,294.59,295.13,5724.0,295.53,295.53,294.59,295.13,5724.0
2022-10-28 11:20:00,294.79,295.3,294.34,294.83,4500.0,294.79,295.3,294.34,294.83,4500.0
2022-10-28 11:25:00,294.94,294.99,294.41,294.56,3892.0,294.94,294.99,294.41,294.56,3892.0
2022-10-28 11:30:00,294.93,294.93,294.44,294.44,1600.0,294.93,294.93,294.44,294.44,1600.0
2022-10-28 11:35:00,294.33,294.74,294.33,294.74,1600.0,294.33,294.74,294.33,294.74,1600.0
2022-10-28 11:40:00,294.63,295.26,294.63,295.02,2000.0,294.63,295.26,294.63,295.02,2000.0
2022-10-28 11:45:00,295.22,295.42,295.22,295.42,500.0,295.22,295.42,295.22,295.42,500.0
2022-10-28 11:50:00,294.92,295.44,294.91,294.97,900.0,294.92,295.44,294.91,294.97,900.0
2022-10-28 11:55:00,294.98,294.99,294.63,294.63,1028.0,294.98,294.99,294.63,294.63,1028.0
2022-10-28 12:00:00,294.67,295.43,294.65,294.65,1900.0,294.67,295.43,294.65,294.65,1900.0
2022-10-28 12:05:00,294.65,294.77,294.38,294.77,1588.0,294.65,294.77,294.38,294.77,1588.0
2022-10-28 12:10:00,294.52,295.07,294.52,295.06,957.0,294.52,295.07,294.52,295.06,957.0
2022-10-28 12:15:00,295.27,295.83,295.13,295.81,1100.0,295.27,295.83,295.13,295.81,1100.0
2022-10-28 12:20:00,295.93,296.33,295.73,296.33,2045.0,295.93,296.33,295.73,296.33,2045.0
2022-10-28 12:25:00,296.28,296.6,296.28,296.39,632.0,296.28,296.6,296.28,296.39,632.0
2022-10-28 12:30:00,296.47,296.51,296.27,296.41,1400.0,296.47,296.51,296.27,296.41,1400.0
2022-10-28 12:35:00,296.39,296.56,295.77,295.94,1228.0,296.39,296.56,295.77,295.94,1228.0
2022-10-28 12:40:00,296.06,296.06,295.62,295.91,1166.0,296.06,296.06,295.62,295.91,1166.0
2022-10-28 12:45:00,295.63,295.65,295.2,295.65,1100.0,295.63,295.65,295.2,295.65,1100.0
2022-10-28 12:50:00,295.61,295.99,295.58,295.89,866.0,295.61,295.99,295.58,295.89,866.0
2022-10-28 12:55:00,295.44,295.57,295.41,295.44,600.0,295.44,295.57,295.41,295.44,600.0
2022-10-28 13:00:00,295.25,295.57,295.25,295.57,500.0,295.25,295.57,295.25,295.57,500.0
2022-10-28 13:05:00,295.44,295.79,295.35,295.65,3286.0,295.44,295.79,295.35,295.65,3286.0
2022-10-28 13:10:00,295.32,295.32,295.31,295.32,110.0,295.32,295.32,295.31,295.32,110.0
2022-10-28 13:15:00,295.29,295.29,295.16,295.29,1262.0,295.29,295.29,295.16,295.29,1262.0
2022-10-28 13:20:00,295.0,295.35,294.78,295.35,1420.0,295.0,295.35,294.78,295.35,1420.0
2022-10-28 13:25:00,295.33,295.42,295.27,295.42,300.0,295.33,295.42,295.27,295.42,300.0
2022-10-28 13:30:00,295.16,295.25,295.07,295.2,1112.0,295.16,295.25,295.07,295.2,1112.0
2022-10-28 13:35:00,295.0,295.44,295.0,295.21,3663.0,295.0,295.44,295.0,295.21,3663.0
2022-10-28 13:40:00,295.23,295.38,295.17,295.17,600.0,295.23,295.38,295.17,295.17,600.0
2022-10-28 13:45:00,295.15,295.19,294.49,294.49,3910.0,295.15,295.19,294.49,294.49,3910.0
2022-10-28 13:50:00,294.25,294.83,294.25,294.81,3020.0,294.25,294.83,294.25,294.81,3020.0
2022-10-28 13:55:00,294.78,294.86,294.22,294.49,2890.0,294.78,294.86,294.22,294.49,2890.0
2022-10-28 14:00:00,294.24,294.63,294.2,294.2,1200.0,294.24,294.63,294.2,294.2,1200.0
2022-10-28 14:05:00,294.3,294.78,294.17,294.46,1700.0,294.3,294.78,294.17,294.46,1700.0
2022-10-28 14:10:00,294.42,295.03,294.42,295.0,1400.0,294.42,295.03,294.42,295.0,1400.0
2022-10-28 14:15:00,295.15,295.68,295.13,295.67,4171.0,295.15,295.68,295.13,295.67,4171.0
2022-10-28 14:20:00,295.69,295.76,295.47,295.56,2209.0,295.69,295.76,295.47,295.56,2209.0
2022-10-28 14:25:00,295.7,295.9,295.47,295.9,1822.0,295.7,295.9,295.47,295.9,1822.0
2022-10-28 14:30:00,295.8,295.99,295.7,295.99,2391.0,295.8,295.99,295.7,295.99,2391.0
2022-10-28 14:35:00,296.1,296.27,295.91,296.02,2042.0,296.1,296.27,295.91,296.02,2042.0
2022-10-28 14:40:00,295.9,295.95,295.53,295.53,3603.0,295.9,295.95,295.53,295.53,3603.0
2022-10-28 14:45:00,295.61,295.82,295.53,295.57,1700.0,295.61,295.82,295.53,295.57,1700.0
2022-10-28 14:50:00,295.7,295.78,295.01,295.16,3535.0,295.7,295.78,295.01,295.16,3535.0
2022-10-28 14:55:00,295.21,295.45,295.08,295.45,3472.0,295.21,295.45,295.08,295.45,3472.0
2022-10-28 15:00:00,295.43,295.43,294.83,295.06,5015.0,295.43,295.43,294.83,295.06,5015.0
2022-10-28 15:05:00,295.12,295.36,294.84,295.36,2343.0,295.12,295.36,294.84,295.36,2343.0
2022-10-28 15:10:00,295.28,295.42,294.99,295.34,2580.0,295.28,295.42,294.99,295.34,2580.0
2022-10-28 15:15:00,295.4,295.4,294.98,295.26,3013.0,295.4,295.4,294.98,295.26,3013.0
2022-10-28 15:20:00,295.36,295.61,295.26,295.61,3100.0,295.36,295.61,295.26,295.61,3100.0
2022-10-28 15:25:00,295.68,296.24,295.68,296.16,2132.0,295.68,296.24,295.68,296.16,2132.0
2022-10-28 15:30:00,295.86,296.23,295.72,296.08,3426.0,295.86,296.23,295.72,296.08,3426.0
2022-10-28 15:35:00,295.91,296.09,295.18,295.51,3527.0,295.91,296.09,295.18,295.51,3527.0
2022-10-28 15:40:00,295.55,296.01,295.47,295.88,4301.0,295.55,296.01,295.47,295.88,4301.0
2022-10-28 15:45:00,296.02,296.15,295.68,296.06,5304.0,296.02,296.15,295.68,296.06,5304.0
2022-10-28 15:50:00,295.96,296.47,295.72,296.15,9595.0,295.96,296.47,295.72,296.15,9595.0
2022-10-28 15:55:00,296.28,296.37,295.57,295.71,35919.0,296.28,296.37,295.57,295.71,35919.0
2022-10-31 09:30:00,293.33,294.78,292.49,292.82,8470.0,293.33,294.78,292.49,292.82,8470.0
2022-10-31 09:35:00,292.59,292.95,292.36,292.78,2661.0,292.59,292.95,292.36,292.78,2661.0
2022-10-31 09:40:00,292.38,293.3,291.89,292.95,2340.0,292.38,293.3,291.89,292.95,2340.0
2022-10-31 09:45:00,292.78,292.78,291.96,292.54,4300.0,292.78,292.78,291.96,292.54,4300.0
2022-10-31 09:50:00,291.94,293.23,291.94,293.1,2255.0,291.94,293.23,291.94,293.1,2255.0
2022-10-31 09:55:00,293.12,294.12,293.12,293.95,2650.0,293.12,294.12,293.12,293.95,2650.0
2022-10-31 10:00:00,294.06,294.46,293.8,294.34,1650.0,294.06,294.46,293.8,294.34,1650.0
2022-10-31 10:05:00,294.13,294.14,292.89,293.17,1000.0,294.13,294.14,292.89,293.17,1000.0
2022-10-31 10:10:00,293.07,293.24,292.9,292.9,1558.0,293.07,293.24,292.9,292.9,1558.0
2022-10-31 10:15:00,292.53,293.5,292.53,293.31,1298.0,292.53,293.5,292.53,293.31,1298.0
2022-10-31 10:20:00,293.13,293.16,291.58,291.79,2800.0,293.13,293.16,291.58,291.79,2800.0
2022-10-31 10:25:00,292.01,292.34,291.83,292.04,2901.0,292.01,292.34,291.83,292.04,2901.0
2022-10-31 10:30:00,291.7,292.03,291.34,291.48,2301.0,291.7,292.03,291.34,291.48,2301.0
2022-10-31 10:35:00,291.22,291.37,291.09,291.26,1300.0,291.22,291.37,291.09,291.26,1300.0
2022-10-31 10:40:00,291.83,292.15,291.48,291.67,1506.0,291.83,292.15,291.48,291.67,1506.0
2022-10-31 10:45:00,292.34,292.34,291.5,291.76,1150.0,292.34,292.34,291.5,291.76,1150.0
2022-10-31 10:50:00,291.88,291.88,291.18,291.3,2587.0,291.88,291.88,291.18,291.3,2587.0
2022-10-31 10:55:00,291.16,291.59,291.16,291.55,1100.0,291.16,291.59,291.16,291.55,1100.0
2022-10-31 11:00:00,291.55,291.66,291.45,291.59,900.0,291.55,291.66,291.45,291.59,900.0
2022-10-31 11:05:00,291.41,292.63,291.41,292.3,4300.0,291.41,292.63,291.41,292.3,4300.0
2022-10-31 11:10:00,292.15,292.97,292.15,292.53,1798.0,292.15,292.97,292.15,292.53,1798.0
2022-10-31 11:15:00,292.64,292.65,292.17,292.17,4366.0,292.64,292.65,292.17,292.17,4366.0
2022-10-31 11:20:00,292.51,293.65,292.33,293.65,1000.0,292.51,293.65,292.33,293.65,1000.0
2022-10-31 11:25:00,293.56,293.75,293.28,293.5,1700.0,293.56,293.75,293.28,293.5,1700.0
2022-10-31 11:30:00,293.4,293.42,293.19,293.24,1005.0,293.4,293.42,293.19,293.24,1005.0
2022-10-31 11:35:00,293.1,293.38,293.06,293.06,1990.0,293.1,293.38,293.06,293.06,1990.0
2022-10-31 11:40:00,293.22,294.0,293.22,294.0,7392.0,293.22,294.0,293.22,294.0,7392.0
2022-10-31 11:45:00,294.0,294.31,293.88,294.22,5601.0,294.0,294.31,293.88,294.22,5601.0
2022-10-31 11:50:00,294.31,294.58,294.31,294.58,300.0,294.31,294.58,294.31,294.58,300.0
2022-10-31 11:55:00,294.49,294.49,293.17,293.18,4626.0,294.49,294.49,293.17,293.18,4626.0
2022-10-31 12:00:00,293.56,293.76,293.56,293.75,500.0,293.56,293.76,293.56,293.75,500.0
2022-10-31 12:05:00,293.55,293.6,293.32,293.38,2267.0,293.55,293.6,293.32,293.38,2267.0
2022-10-31 12:10:00,293.79,294.37,293.76,294.35,2400.0,293.79,294.37,293.76,294.35,2400.0
2022-10-31 12:15:00,294.54,295.48,294.54,295.05,4839.0,294.54,295.48,294.54,295.05,4839.0
2022-10-31 12:20:00,294.95,295.06,294.39,294.39,11800.0,294.95,295.06,294.39,294.39,11800.0
2022-10-31 12:25:00,294.54,294.54,294.23,294.41,4636.0,294.54,294.54,294.23,294.41,4636.0
2022-10-31 12:30:00,294.09,294.12,293.79,293.86,2160.0,294.09,294.12,293.79,293.86,2160.0
2022-10-31 12:35:00,293.81,294.0,293.65,293.8,1365.0,293.81,294.0,293.65,293.8,1365.0
2022-10-31 12:40:00,293.87,293.87,293.17,293.33,11789.0,293.87,293.87,293.17,293.33,11789.0
2022-10-31 12:45:00,293.53,293.53,293.35,293.35,300.0,293.53,293.53,293.35,293.35,300.0
2022-10-31 12:50:00,293.47,293.65,293.1,293.1,1100.0,293.47,293.65,293.1,293.1,1100.0
2022-10-31 12:55:00,293.26,293.72,293.25,293.68,2195.0,293.26,293.72,293.25,293.68,2195.0
2022-10-31 13:00:00,293.69,293.86,293.48,293.57,1356.0,293.69,293.86,293.48,293.57,1356.0
2022-10-31 13:05:00,293.37,294.05,293.37,294.05,400.0,293.37,294.05,293.37,294.05,400.0
2022-10-31 13:10:00,293.88,294.07,293.86,293.86,10791.0,293.88,294.07,293.86,293.86,10791.0
2022-10-31 13:15:00,293.74,294.41,293.74,294.19,1594.0,293.74,294.41,293.74,294.19,1594.0
2022-10-31 13:20:00,294.59,294.65,294.53,294.65,300.0,294.59,294.65,294.53,294.65,300.0
2022-10-31 13:25:00,294.74,295.06,294.61,295.06,2000.0,294.74,295.06,294.61,295.06,2000.0
2022-10-31 13:30:00,295.31,295.31,294.89,295.05,2268.0,295.31,295.31,294.89,295.05,2268.0
2022-10-31 13:35:00,295.1,295.33,294.93,295.18,4154.0,295.1,295.33,294.93,295.18,4154.0
2022-10-31 13:40:00,295.03,295.16,294.83,295.05,2358.0,295.03,295.16,294.83,295.05,2358.0
2022-10-31 13:45:00,294.93,294.93,294.52,294.52,1001.0,294.93,294.93,294.52,294.52,1001.0
2022-10-31 13:50:00,294.74,294.74,294.4,294.44,670.0,294.74,294.74,294.4,294.44,670.0
2022-10-31 13:55:00,294.63,294.96,294.53,294.76,1512.0,294.63,294.96,294.53,294.76,1512.0
2022-10-31 14:00:00,294.63,294.96,294.63,294.68,503.0,294.63,294.96,294.63,294.68,503.0
2022-10-31 14:05:00,294.6,294.6,293.87,293.87,1289.0,294.6,294.6,293.87,293.87,1289.0
2022-10-31 14:10:00,293.83,293.99,293.72,293.88,1903.0,293.83,293.99,293.72,293.88,1903.0
2022-10-31 14:15:00,293.72,293.88,293.4,293.54,1300.0,293.72,293.88,293.4,293.54,1300.0
2022-10-31 14:20:00,293.55,293.9,293.55,293.8,2020.0,293.55,293.9,293.55,293.8,2020.0
2022-10-31 14:25:00,293.87,293.94,293.35,293.37,1600.0,293.87,293.94,293.35,293.37,1600.0
2022-10-31 14:30:00,293.58,294.09,293.33,293.87,3290.0,293.58,294.09,293.33,293.87,3290.0
2022-10-31 14:35:00,293.82,294.28,293.81,294.13,800.0,293.82,294.28,293.81,294.13,800.0
2022-10-31 14:40:00,294.13,294.13,293.8,293.93,2309.0,294.13,294.13,293.8,293.93,2309.0
2022-10-31 14:45:00,294.07,294.07,293.51,293.51,1510.0,294.07,294.07,293.51,293.51,1510.0
2022-10-31 14:50:00,293.85,293.89,293.54,293.81,1981.0,293.85,293.89,293.54,293.81,1981.0
2022-10-31 14:55:00,293.66,293.92,293.03,293.03,1917.0,293.66,293.92,293.03,293.03,1917.0
2022-10-31 15:00:00,293.21,293.21,292.35,292.6,5606.0,293.21,293.21,292.35,292.6,5606.0
2022-10-31 15:05:00,292.7,292.77,292.23,292.42,1967.0,292.7,292.77,292.23,292.42,1967.0
2022-10-31 15:10:00,292.28,292.71,292.28,292.33,2143.0,292.28,292.71,292.28,292.33,2143.0
2022-10-31 15:15:00,292.59,292.6,292.06,292.36,3962.0,292.59,292.6,292.06,292.36,3962.0
2022-10-31 15:20:00,292.2,292.52,292.0,292.41,2432.0,292.2,292.52,292.0,292.41,2432.0
2022-10-31 15:25:00,292.41,292.51,292.11,292.47,3900.0,292.41,292.51,292.11,292.47,3900.0
2022-10-31 15:30:00,292.35,293.05,292.35,292.91,7647.0,292.35,293.05,292.35,292.91,7647.0
2022-10-31 15:35:00,293.01,293.36,292.9,293.36,3800.0,293.01,293.36,292.9,293.36,3800.0
2022-10-31 15:40:00,293.44,293.62,293.16,293.21,6224.0,293.44,293.62,293.16,293.21,6224.0
2022-10-31 15:45:00,293.21,293.21,292.76,292.87,8129.0,293.21,293.21,292.76,292.87,8129.0
2022-10-31 15:50:00,292.84,293.1,291.77,292.37,31004.0,292.84,293.1,291.77,292.37,31004.0
2022-10-31 15:55:00,292.99,292.99,291.98,292.41,53320.0,292.99,292.99,291.98,292.41,53320.0
2022-11-01 09:30:00,297.45,298.0,296.34,296.68,20090.0,297.45,298.0,296.34,296.68,20090.0
2022-11-01 09:35:00,297.38,298.35,296.67,297.62,11711.0,297.38,298.35,296.67,297.62,11711.0
2022-11-01 09:40:00,298.13,298.33,296.29,297.23,2719.0,298.13,298.33,296.29,297.23,2719.0
2022-11-01 09:45:00,296.86,296.86,294.96,295.98,2726.0,296.86,296.86,294.96,295.98,2726.0
2022-11-01 09:50:00,295.98,296.44,294.53,294.61,4861.0,295.98,296.44,294.53,294.61,4861.0
2022-11-01 09:55:00,294.52,295.54,294.52,294.93,6899.0,294.52,295.54,294.52,294.93,6899.0
2022-11-01 10:00:00,294.68,294.68,293.05,293.27,6460.0,294.68,294.68,293.05,293.27,6460.0
2022-11-01 10:05:00,293.15,293.67,292.21,292.21,2588.0,293.15,293.67,292.21,292.21,2588.0
2022-11-01 10:10:00,291.77,292.82,291.77,292.37,3709.0,291.77,292.82,291.77,292.37,3709.0
2022-11-01 10:15:00,292.15,292.85,291.88,291.94,3296.0,292.15,292.85,291.88,291.94,3296.0
2022-11-01 10:20:00,291.52,292.39,290.75,291.12,9018.0,291.52,292.39,290.75,291.12,9018.0
2022-11-01 10:25:00,291.02,292.11,291.0,292.11,5500.0,291.02,292.11,291.0,292.11,5500.0
2022-11-01 10:30:00,292.11,292.54,291.31,292.53,3300.0,292.11,292.54,291.31,292.53,3300.0
2022-11-01 10:35:00,292.29,292.36,291.42,291.42,2300.0,292.29,292.36,291.42,291.42,2300.0
2022-11-01 10:40:00,291.14,291.14,290.44,290.77,2100.0,291.14,291.14,290.44,290.77,2100.0
2022-11-01 10:45:00,290.77,291.42,290.77,291.08,4891.0,290.77,291.42,290.77,291.08,4891.0
2022-11-01 10:50:00,291.08,291.41,290.69,290.91,3301.0,291.08,291.41,290.69,290.91,3301.0
2022-11-01 10:55:00,291.16,291.2,289.34,289.71,5485.0,291.16,291.2,289.34,289.71,5485.0
2022-11-01 11:00:00,290.06,291.13,289.77,291.12,7604.0,290.06,291.13,289.77,291.12,7604.0
2022-11-01 11:05:00,290.92,291.69,290.68,291.51,2747.0,290.92,291.69,290.68,291.51,2747.0
2022-11-01 11:10:00,291.7,292.2,291.56,292.12,5477.0,291.7,292.2,291.56,292.12,5477.0
2022-11-01 11:15:00,291.82,292.37,291.2,291.2,3500.0,291.82,292.37,291.2,291.2,3500.0
2022-11-01 11:20:00,291.19,291.87,290.97,291.87,5445.0,291.19,291.87,290.97,291.87,5445.0
2022-11-01 11:25:00,291.81,292.35,291.61,292.35,2283.0,291.81,292.35,291.61,292.35,2283.0
2022-11-01 11:30:00,292.09,292.37,291.54,291.6,2099.0,292.09,292.37,291.54,291.6,2099.0
2022-11-01 11:35:00,291.24,291.51,289.84,289.84,1100.0,291.24,291.51,289.84,289.84,1100.0
2022-11-01 11:40:00,290.14,290.29,290.04,290.04,1100.0,290.14,290.29,290.04,290.04,1100.0
2022-11-01 11:45:00,290.38,290.77,289.93,290.75,3300.0,290.38,290.77,289.93,290.75,3300.0
2022-11-01 11:50:00,290.66,290.66,290.03,290.46,2800.0,290.66,290.66,290.03,290.46,2800.0
2022-11-01 11:55:00,290.44,290.97,290.3,290.54,2513.0,290.44,290.97,290.3,290.54,2513.0
2022-11-01 12:00:00,290.68,290.81,290.44,290.44,1770.0,290.68,290.81,290.44,290.44,1770.0
2022-11-01 12:05:00,290.61,291.67,290.61,290.81,2600.0,290.61,291.67,290.61,290.81,2600.0
2022-11-01 12:10:00,290.63,290.95,290.21,290.26,1898.0,290.63,290.95,290.21,290.26,1898.0
2022-11-01 12:15:00,290.08,290.54,290.02,290.2,4018.0,290.08,290.54,290.02,290.2,4018.0
2022-11-01 12:20:00,290.26,290.88,290.0,290.21,4350.0,290.26,290.88,290.0,290.21,4350.0
2022-11-01 12:25:00,289.85,290.1,289.85,289.96,3306.0,289.85,290.1,289.85,289.96,3306.0
2022-11-01 12:30:00,289.96,290.29,289.23,289.24,2704.0,289.96,290.29,289.23,289.24,2704.0
2022-11-01 12:35:00,289.37,289.5,288.71,289.07,3787.0,289.37,289.5,288.71,289.07,3787.0
2022-11-01 12:40:00,289.25,290.05,289.24,289.95,1300.0,289.25,290.05,289.24,289.95,1300.0
2022-11-01 12:45:00,290.06,290.11,289.57,289.66,2800.0,290.06,290.11,289.57,289.66,2800.0
2022-11-01 12:50:00,289.84,289.94,289.24,289.79,3406.0,289.84,289.94,289.24,289.79,3406.0
2022-11-01 12:55:00,289.93,290.3,289.77,290.19,4757.0,289.93,290.3,289.77,290.19,4757.0
2022-11-01 13:00:00,290.0,290.09,289.67,289.82,5940.0,290.0,290.09,289.67,289.82,5940.0
2022-11-01 13:05:00,289.79,289.98,289.31,289.35,2653.0,289.79,289.98,289.31,289.35,2653.0
2022-11-01 13:10:00,289.58,290.24,289.58,290.0,1374.0,289.58,290.24,289.58,290.0,1374.0
2022-11-01 13:15:00,289.87,290.47,289.71,290.47,2212.0,289.87,290.47,289.71,290.47,2212.0
2022-11-01 13:20:00,290.34,290.52,290.24,290.24,1117.0,290.34,290.52,290.24,290.24,1117.0
2022-11-01 13:25:00,290.19,290.25,290.0,290.0,1900.0,290.19,290.25,290.0,290.0,1900.0
2022-11-01 13:30:00,290.0,290.15,289.96,290.1,1800.0,290.0,290.15,289.96,290.1,1800.0
2022-11-01 13:35:00,289.97,290.0,289.7,289.7,3716.0,289.97,290.0,289.7,289.7,3716.0
2022-11-01 13:40:00,289.81,291.18,289.81,291.18,2330.0,289.81,291.18,289.81,291.18,2330.0
2022-11-01 13:45:00,291.1,291.66,291.1,291.31,2044.0,291.1,291.66,291.1,291.31,2044.0
2022-11-01 13:50:00,291.21,291.21,290.78,290.93,900.0,291.21,291.21,290.78,290.93,900.0
2022-11-01 13:55:00,291.02,291.02,290.72,290.72,900.0,291.02,291.02,290.72,290.72,900.0
2022-11-01 14:00:00,291.1,291.67,291.06,291.16,1400.0,291.1,291.67,291.06,291.16,1400.0
2022-11-01 14:05:00,291.05,291.63,291.04,291.63,1300.0,291.05,291.63,291.04,291.63,1300.0
2022-11-01 14:10:00,291.41,291.5,291.28,291.38,1900.0,291.41,291.5,291.28,291.38,1900.0
2022-11-01 14:15:00,291.31,291.71,291.18,291.71,5160.0,291.31,291.71,291.18,291.71,5160.0
2022-11-01 14:20:00,291.65,291.78,291.41,291.78,1500.0,291.65,291.78,291.41,291.78,1500.0
2022-11-01 14:25:00,291.66,292.17,291.54,292.14,2064.0,291.66,292.17,291.54,292.14,2064.0
2022-11-01 14:30:00,292.2,292.2,291.83,291.96,2732.0,292.2,292.2,291.83,291.96,2732.0
2022-11-01 14:35:00,292.2,292.33,292.15,292.15,1900.0,292.2,292.33,292.15,292.15,1900.0
2022-11-01 14:40:00,292.44,292.48,292.11,292.14,1200.0,292.44,292.48,292.11,292.14,1200.0
2022-11-01 14:45:00,292.06,292.36,291.93,292.32,4901.0,292.06,292.36,291.93,292.32,4901.0
2022-11-01 14:50:00,292.67,293.1,292.58,292.9,2987.0,292.67,293.1,292.58,292.9,2987.0
2022-11-01 14:55:00,292.95,293.68,292.89,293.47,2845.0,292.95,293.68,292.89,293.47,2845.0
2022-11-01 15:00:00,293.37,293.6,293.06,293.06,2689.0,293.37,293.6,293.06,293.06,2689.0
2022-11-01 15:05:00,293.25,293.44,292.82,293.18,2629.0,293.25,293.44,292.82,293.18,2629.0
2022-11-01 15:10:00,293.02,293.04,292.49,292.6,1391.0,293.02,293.04,292.49,292.6,1391.0
2022-11-01 15:15:00,292.71,292.73,292.17,292.64,3051.0,292.71,292.73,292.17,292.64,3051.0
2022-11-01 15:20:00,292.72,292.83,292.44,292.44,1900.0,292.72,292.83,292.44,292.44,1900.0
2022-11-01 15:25:00,292.53,292.53,292.01,292.01,1924.0,292.53,292.53,292.01,292.01,1924.0
2022-11-01 15:30:00,292.19,292.45,292.01,292.36,4424.0,292.19,292.45,292.01,292.36,4424.0
2022-11-01 15:35:00,292.35,292.45,291.73,291.73,2532.0,292.35,292.45,291.73,291.73,2532.0
2022-11-01 15:40:00,291.64,292.37,291.58,292.28,4928.0,291.64,292.37,291.58,292.28,4928.0
2022-11-01 15:45:00,292.36,292.43,292.0,292.43,4746.0,292.36,292.43,292.0,292.43,4746.0
2022-11-01 15:50:00,292.53,292.7,291.61,292.02,17148.0,292.53,292.7,291.61,292.02,17148.0
2022-11-01 15:55:00,291.91,291.91,291.14,291.16,45213.0,291.91,291.91,291.14,291.16,45213.0
2022-11-02 09:30:00,292.45,292.45,289.15,289.95,10430.0,292.45,292.45,289.15,289.95,10430.0
2022-11-02 09:35:00,289.96,290.62,289.37,289.56,4332.0,289.96,290.62,289.37,289.56,4332.0
2022-11-02 09:40:00,289.78,290.99,289.65,290.22,4578.0,289.78,290.99,289.65,290.22,4578.0
2022-11-02 09:45:00,290.23,291.37,290.23,290.57,2300.0,290.23,291.37,290.23,290.57,2300.0
2022-11-02 09:50:00,290.21,290.84,290.14,290.54,1547.0,290.21,290.84,290.14,290.54,1547.0
2022-11-02 09:55:00,290.6,290.63,290.0,290.32,2670.0,290.6,290.63,290.0,290.32,2670.0
2022-11-02 10:00:00,290.42,291.26,290.36,290.45,2505.0,290.42,291.26,290.36,290.45,2505.0
2022-11-02 10:05:00,290.75,291.37,290.08,290.08,1800.0,290.75,291.37,290.08,290.08,1800.0
2022-11-02 10:10:00,290.65,291.73,290.39,290.39,2681.0,290.65,291.73,290.39,290.39,2681.0
2022-11-02 10:15:00,290.72,291.25,290.2,291.25,3937.0,290.72,291.25,290.2,291.25,3937.0
2022-11-02 10:20:00,291.27,291.27,290.56,290.93,2784.0,291.27,291.27,290.56,290.93,2784.0
2022-11-02 10:25:00,291.18,291.29,290.44,290.44,1100.0,291.18,291.29,290.44,290.44,1100.0
2022-11-02 10:30:00,290.78,290.94,290.34,290.34,1404.0,290.78,290.94,290.34,290.34,1404.0
2022-11-02 10:35:00,290.2,291.04,290.2,290.81,3100.0,290.2,291.04,290.2,290.81,3100.0
2022-11-02 10:40:00,290.93,291.04,290.63,290.97,1951.0,290.93,291.04,290.63,290.97,1951.0
2022-11-02 10:45:00,290.89,291.09,290.63,290.8,3559.0,290.89,291.09,290.63,290.8,3559.0
2022-11-02 10:50:00,290.64,291.33,290.54,291.33,3602.0,290.64,291.33,290.54,291.33,3602.0
2022-11-02 10:55:00,291.38,291.49,290.99,291.07,3947.0,291.38,291.49,290.99,291.07,3947.0
2022-11-02 11:00:00,291.09,291.59,291.08,291.26,2944.0,291.09,291.59,291.08,291.26,2944.0
2022-11-02 11:05:00,291.23,291.38,290.89,290.96,2057.0,291.23,291.38,290.89,290.96,2057.0
2022-11-02 11:10:00,290.99,290.99,290.0,290.21,3000.0,290.99,290.99,290.0,290.21,3000.0
2022-11-02 11:15:00,289.96,290.53,289.9,290.5,8144.0,289.96,290.53,289.9,290.5,8144.0
2022-11-02 11:20:00,290.44,290.59,290.08,290.59,5332.0,290.44,290.59,290.08,290.59,5332.0
2022-11-02 11:25:00,290.62,290.62,289.88,290.1,1800.0,290.62,290.62,289.88,290.1,1800.0
2022-11-02 11:30:00,289.86,290.3,289.77,290.3,987.0,289.86,290.3,289.77,290.3,987.0
2022-11-02 11:35:00,290.22,290.22,289.84,289.85,1200.0,290.22,290.22,289.84,289.85,1200.0
2022-11-02 11:40:00,289.65,290.3,289.63,290.08,2900.0,289.65,290.3,289.63,290.08,2900.0
2022-11-02 11:45:00,290.21,290.45,290.21,290.44,600.0,290.21,290.45,290.21,290.44,600.0
2022-11-02 11:50:00,290.45,290.72,290.37,290.72,1100.0,290.45,290.72,290.37,290.72,1100.0
2022-11-02 11:55:00,290.6,290.62,290.13,290.13,1300.0,290.6,290.62,290.13,290.13,1300.0
2022-11-02 12:00:00,290.03,290.57,290.03,290.51,2431.0,290.03,290.57,290.03,290.51,2431.0
2022-11-02 12:05:00,290.52,290.72,289.96,290.16,2200.0,290.52,290.72,289.96,290.16,2200.0
2022-11-02 12:10:00,290.23,290.32,290.12,290.12,1800.0,290.23,290.32,290.12,290.12,1800.0
2022-11-02 12:15:00,290.23,290.23,289.72,289.91,1702.0,290.23,290.23,289.72,289.91,1702.0
2022-11-02 12:20:00,289.61,289.8,289.1,289.12,1522.0,289.61,289.8,289.1,289.12,1522.0
2022-11-02 12:25:00,289.13,289.3,288.9,289.06,2716.0,289.13,289.3,288.9,289.06,2716.0
2022-11-02 12:30:00,288.9,289.2,288.9,288.99,800.0,288.9,289.2,288.9,288.99,800.0
2022-11-02 12:35:00,289.0,289.0,288.22,288.32,1664.0,289.0,289.0,288.22,288.32,1664.0
2022-11-02 12:40:00,288.45,288.81,288.34,288.81,2601.0,288.45,288.81,288.34,288.81,2601.0
2022-11-02 12:45:00,288.8,289.06,288.69,288.89,2009.0,288.8,289.06,288.69,288.89,2009.0
2022-11-02 12:50:00,288.97,289.76,288.97,289.76,1300.0,288.97,289.76,288.97,289.76,1300.0
2022-11-02 12:55:00,289.73,290.55,289.73,290.12,7700.0,289.73,290.55,289.73,290.12,7700.0
2022-11-02 13:00:00,290.19,290.19,289.85,289.93,800.0,290.19,290.19,289.85,289.93,800.0
2022-11-02 13:05:00,290.01,290.19,289.94,289.98,1906.0,290.01,290.19,289.94,289.98,1906.0
2022-11-02 13:10:00,289.94,290.08,289.93,289.97,1613.0,289.94,290.08,289.93,289.97,1613.0
2022-11-02 13:15:00,289.52,290.08,289.52,290.0,2102.0,289.52,290.08,289.52,290.0,2102.0
2022-11-02 13:20:00,290.26,290.26,289.52,289.52,609.0,290.26,290.26,289.52,289.52,609.0
2022-11-02 13:25:00,289.45,289.57,289.12,289.49,1200.0,289.45,289.57,289.12,289.49,1200.0
2022-11-02 13:30:00,289.12,289.49,288.94,289.49,1600.0,289.12,289.49,288.94,289.49,1600.0
2022-11-02 13:35:00,289.23,289.5,289.19,289.35,800.0,289.23,289.5,289.19,289.35,800.0
2022-11-02 13:40:00,289.62,290.35,289.62,290.04,2287.0,289.62,290.35,289.62,290.04,2287.0
2022-11-02 13:45:00,290.1,290.43,290.1,290.22,1433.0,290.1,290.43,290.1,290.22,1433.0
2022-11-02 13:50:00,290.45,290.78,290.19,290.32,1400.0,290.45,290.78,290.19,290.32,1400.0
2022-11-02 13:55:00,290.25,290.41,289.97,290.41,900.0,290.25,290.41,289.97,290.41,900.0
2022-11-02 14:00:00,290.7,295.05,290.22,294.3,10505.0,290.7,295.05,290.22,294.3,10505.0
2022-11-02 14:05:00,294.13,295.41,293.84,294.23,12550.0,294.13,295.41,293.84,294.23,12550.0
2022-11-02 14:10:00,294.41,294.41,292.37,292.82,4798.0,294.41,294.41,292.37,292.82,4798.0
2022-11-02 14:15:00,293.24,293.62,292.01,293.05,6009.0,293.24,293.62,292.01,293.05,6009.0
2022-11-02 14:20:00,293.37,294.2,293.22,294.2,4056.0,293.37,294.2,293.22,294.2,4056.0
2022-11-02 14:25:00,294.04,295.06,293.5,295.06,3909.0,294.04,295.06,293.5,295.06,3909.0
2022-11-02 14:30:00,295.4,295.48,293.16,293.88,4239.0,295.4,295.48,293.16,293.88,4239.0
2022-11-02 14:35:00,293.31,295.28,289.55,290.45,14221.0,293.31,295.28,289.55,290.45,14221.0
2022-11-02 14:40:00,291.07,293.4,290.65,291.91,7541.0,291.07,293.4,290.65,291.91,7541.0
2022-11-02 14:45:00,291.29,292.69,290.42,290.42,4509.0,291.29,292.69,290.42,290.42,4509.0
2022-11-02 14:50:00,290.31,290.37,286.68,286.75,6282.0,290.31,290.37,286.68,286.75,6282.0
2022-11-02 14:55:00,287.65,287.83,287.14,287.82,3124.0,287.65,287.83,287.14,287.82,3124.0
2022-11-02 15:00:00,287.75,288.27,287.39,287.39,2893.0,287.75,288.27,287.39,287.39,2893.0
2022-11-02 15:05:00,287.46,288.72,287.45,288.72,4570.0,287.46,288.72,287.45,288.72,4570.0
2022-11-02 15:10:00,288.61,288.67,287.08,287.08,1696.0,288.61,288.67,287.08,287.08,1696.0
2022-11-02 15:15:00,286.82,286.82,285.55,285.97,4521.0,286.82,286.82,285.55,285.97,4521.0
2022-11-02 15:20:00,285.01,285.16,283.67,283.71,3585.0,285.01,285.16,283.67,283.71,3585.0
2022-11-02 15:25:00,283.53,283.53,281.98,282.44,9258.0,283.53,283.53,281.98,282.44,9258.0
2022-11-02 15:30:00,282.11,282.44,281.69,282.09,8221.0,282.11,282.44,281.69,282.09,8221.0
2022-11-02 15:35:00,282.1,283.23,281.93,282.82,4645.0,282.1,283.23,281.93,282.82,4645.0
2022-11-02 15:40:00,282.73,282.94,282.11,282.63,5869.0,282.73,282.94,282.11,282.63,5869.0
2022-11-02 15:45:00,282.42,282.44,281.67,281.76,5900.0,282.42,282.44,281.67,281.76,5900.0
2022-11-02 15:50:00,281.99,282.14,281.01,281.31,10325.0,281.99,282.14,281.01,281.31,10325.0
2022-11-02 15:55:00,281.21,281.77,280.78,281.11,33131.0,281.21,281.77,280.78,281.11,33131.0
2022-11-03 09:30:00,278.71,279.95,278.03,279.31,11286.0,278.71,279.95,278.03,279.31,11286.0
2022-11-03 09:35:00,278.91,280.01,278.39,279.43,6169.0,278.91,280.01,278.39,279.43,6169.0
2022-11-03 09:40:00,279.31,279.66,278.36,278.51,4890.0,279.31,279.66,278.36,278.51,4890.0
2022-11-03 09:45:00,276.9,278.11,276.66,277.65,3923.0,276.9,278.11,276.66,277.65,3923.0
2022-11-03 09:50:00,277.92,277.93,277.13,277.18,1951.0,277.92,277.93,277.13,277.18,1951.0
2022-11-03 09:55:00,277.41,277.6,277.03,277.3,2798.0,277.41,277.6,277.03,277.3,2798.0
2022-11-03 10:00:00,277.65,278.49,277.04,278.32,7951.0,277.65,278.49,277.04,278.32,7951.0
2022-11-03 10:05:00,278.14,278.23,277.05,277.05,3285.0,278.14,278.23,277.05,277.05,3285.0
2022-11-03 10:10:00,277.41,279.65,277.24,279.43,3029.0,277.41,279.65,277.24,279.43,3029.0
2022-11-03 10:15:00,279.87,280.6,279.36,279.66,2925.0,279.87,280.6,279.36,279.66,2925.0
2022-11-03 10:20:00,280.1,281.0,279.4,281.0,1952.0,280.1,281.0,279.4,281.0,1952.0
2022-11-03 10:25:00,280.87,281.99,280.87,281.99,2325.0,280.87,281.99,280.87,281.99,2325.0
2022-11-03 10:30:00,281.53,281.53,280.47,280.65,1987.0,281.53,281.53,280.47,280.65,1987.0
2022-11-03 10:35:00,280.77,281.99,280.21,281.96,6217.0,280.77,281.99,280.21,281.96,6217.0
2022-11-03 10:40:00,281.98,283.27,281.44,283.18,5315.0,281.98,283.27,281.44,283.18,5315.0
2022-11-03 10:45:00,283.38,284.29,283.3,283.66,5624.0,283.38,284.29,283.3,283.66,5624.0
2022-11-03 10:50:00,283.6,283.89,283.21,283.41,4591.0,283.6,283.89,283.21,283.41,4591.0
2022-11-03 10:55:00,283.31,283.69,283.01,283.49,2304.0,283.31,283.69,283.01,283.49,2304.0
2022-11-03 11:00:00,283.52,284.54,283.1,283.49,5505.0,283.52,284.54,283.1,283.49,5505.0
2022-11-03 11:05:00,283.43,283.57,282.31,282.74,4782.0,283.43,283.57,282.31,282.74,4782.0
2022-11-03 11:10:00,282.5,282.52,281.3,281.49,4770.0,282.5,282.52,281.3,281.49,4770.0
2022-11-03 11:15:00,281.77,281.77,281.01,281.09,2877.0,281.77,281.77,281.01,281.09,2877.0
2022-11-03 11:20:00,281.14,281.73,281.09,281.63,2000.0,281.14,281.73,281.09,281.63,2000.0
2022-11-03 11:25:00,281.34,282.14,281.11,281.37,2236.0,281.34,282.14,281.11,281.37,2236.0
2022-11-03 11:30:00,280.77,281.02,280.24,280.52,2077.0,280.77,281.02,280.24,280.52,2077.0
2022-11-03 11:35:00,280.73,281.58,280.73,281.58,3820.0,280.73,281.58,280.73,281.58,3820.0
2022-11-03 11:40:00,281.48,281.81,281.41,281.65,1481.0,281.48,281.81,281.41,281.65,1481.0
2022-11-03 11:45:00,281.94,282.26,281.16,281.18,2600.0,281.94,282.26,281.16,281.18,2600.0
2022-11-03 11:50:00,281.5,281.5,280.85,281.08,1400.0,281.5,281.5,280.85,281.08,1400.0
2022-11-03 11:55:00,280.93,281.36,280.85,281.31,4127.0,280.93,281.36,280.85,281.31,4127.0
2022-11-03 12:00:00,281.49,281.93,280.62,281.86,3687.0,281.49,281.93,280.62,281.86,3687.0
2022-11-03 12:05:00,281.8,282.25,281.3,281.5,2175.0,281.8,282.25,281.3,281.5,2175.0
2022-11-03 12:10:00,281.46,282.17,281.46,281.96,1300.0,281.46,282.17,281.46,281.96,1300.0
2022-11-03 12:15:00,282.53,283.2,282.53,282.63,4676.0,282.53,283.2,282.53,282.63,4676.0
2022-11-03 12:20:00,282.61,282.63,281.48,281.51,4820.0,282.61,282.63,281.48,281.51,4820.0
2022-11-03 12:25:00,281.48,282.01,281.48,281.48,2730.0,281.48,282.01,281.48,281.48,2730.0
2022-11-03 12:30:00,281.72,282.04,281.56,281.88,3210.0,281.72,282.04,281.56,281.88,3210.0
2022-11-03 12:35:00,281.83,282.01,281.23,281.87,6844.0,281.83,282.01,281.23,281.87,6844.0
2022-11-03 12:40:00,281.88,283.05,281.87,283.05,3105.0,281.88,283.05,281.87,283.05,3105.0
2022-11-03 12:45:00,282.83,282.87,282.56,282.69,1947.0,282.83,282.87,282.56,282.69,1947.0
2022-11-03 12:50:00,282.71,283.3,282.68,282.87,1971.0,282.71,283.3,282.68,282.87,1971.0
2022-11-03 12:55:00,283.07,283.28,282.81,283.03,1300.0,283.07,283.28,282.81,283.03,1300.0
2022-11-03 13:00:00,282.91,282.91,282.36,282.5,1531.0,282.91,282.91,282.36,282.5,1531.0
2022-11-03 13:05:00,282.28,282.51,281.93,282.35,2400.0,282.28,282.51,281.93,282.35,2400.0
2022-11-03 13:10:00,282.33,282.33,281.91,282.07,7720.0,282.33,282.33,281.91,282.07,7720.0
2022-11-03 13:15:00,282.01,282.11,281.52,281.52,19489.0,282.01,282.11,281.52,281.52,19489.0
2022-11-03 13:20:00,281.11,281.41,280.96,281.33,1600.0,281.11,281.41,280.96,281.33,1600.0
2022-11-03 13:25:00,281.17,281.33,280.97,281.3,1204.0,281.17,281.33,280.97,281.3,1204.0
2022-11-03 13:30:00,281.03,281.04,280.67,280.72,1916.0,281.03,281.04,280.67,280.72,1916.0
2022-11-03 13:35:00,280.65,281.06,280.65,280.98,2887.0,280.65,281.06,280.65,280.98,2887.0
2022-11-03 13:40:00,281.1,281.21,280.88,281.06,1904.0,281.1,281.21,280.88,281.06,1904.0
2022-11-03 13:45:00,281.16,281.17,280.78,280.93,2322.0,281.16,281.17,280.78,280.93,2322.0
2022-11-03 13:50:00,280.88,281.06,280.65,281.06,1574.0,280.88,281.06,280.65,281.06,1574.0
2022-11-03 13:55:00,280.97,281.01,280.79,280.79,2197.0,280.97,281.01,280.79,280.79,2197.0
2022-11-03 14:00:00,280.71,280.91,280.4,280.68,3643.0,280.71,280.91,280.4,280.68,3643.0
2022-11-03 14:05:00,280.72,281.11,280.61,281.11,2192.0,280.72,281.11,280.61,281.11,2192.0
2022-11-03 14:10:00,281.05,281.16,280.71,281.04,2202.0,281.05,281.16,280.71,281.04,2202.0
2022-11-03 14:15:00,281.0,281.22,280.86,280.86,4910.0,281.0,281.22,280.86,280.86,4910.0
2022-11-03 14:20:00,281.39,281.58,281.12,281.34,2104.0,281.39,281.58,281.12,281.34,2104.0
2022-11-03 14:25:00,281.49,281.81,281.32,281.78,3701.0,281.49,281.81,281.32,281.78,3701.0
2022-11-03 14:30:00,281.64,282.11,281.54,281.54,3766.0,281.64,282.11,281.54,281.54,3766.0
2022-11-03 14:35:00,281.64,281.71,281.19,281.19,909.0,281.64,281.71,281.19,281.19,909.0
2022-11-03 14:40:00,281.28,281.39,280.78,280.78,2522.0,281.28,281.39,280.78,280.78,2522.0
2022-11-03 14:45:00,280.89,281.03,280.64,280.92,2900.0,280.89,281.03,280.64,280.92,2900.0
2022-11-03 14:50:00,280.98,281.02,280.57,280.86,4849.0,280.98,281.02,280.57,280.86,4849.0
2022-11-03 14:55:00,280.78,281.36,280.67,280.91,8114.0,280.78,281.36,280.67,280.91,8114.0
2022-11-03 15:00:00,280.81,280.9,280.55,280.55,3650.0,280.81,280.9,280.55,280.55,3650.0
2022-11-03 15:05:00,280.55,280.65,280.03,280.37,7792.0,280.55,280.65,280.03,280.37,7792.0
2022-11-03 15:10:00,280.19,280.59,280.19,280.26,2260.0,280.19,280.59,280.19,280.26,2260.0
2022-11-03 15:15:00,280.31,280.52,280.19,280.38,4570.0,280.31,280.52,280.19,280.38,4570.0
2022-11-03 15:20:00,280.38,281.09,280.38,280.98,6600.0,280.38,281.09,280.38,280.98,6600.0
2022-11-03 15:25:00,281.01,281.12,280.9,280.92,8524.0,281.01,281.12,280.9,280.92,8524.0
2022-11-03 15:30:00,280.94,281.12,280.75,281.01,9555.0,280.94,281.12,280.75,281.01,9555.0
2022-11-03 15:35:00,280.92,280.94,280.59,280.59,10782.0,280.92,280.94,280.59,280.59,10782.0
2022-11-03 15:40:00,280.57,280.58,280.15,280.19,6288.0,280.57,280.58,280.15,280.19,6288.0
2022-11-03 15:45:00,280.22,280.36,279.91,280.28,13212.0,280.22,280.36,279.91,280.28,13212.0
2022-11-03 15:50:00,280.07,280.19,279.15,279.38,17155.0,280.07,280.19,279.15,279.38,17155.0
2022-11-03 15:55:00,279.23,279.57,279.08,279.43,39805.0,279.23,279.57,279.08,279.43,39805.0
2022-11-04 09:30:00,283.38,283.38,279.65,280.24,10291.0,283.38,283.38,279.65,280.24,10291.0
2022-11-04 09:35:00,279.91,280.61,278.12,278.89,4512.0,279.91,280.61,278.12,278.89,4512.0
2022-11-04 09:40:00,278.83,279.14,278.02,278.56,5327.0,278.83,279.14,278.02,278.56,5327.0
2022-11-04 09:45:00,277.7,278.37,276.55,276.55,3962.0,277.7,278.37,276.55,276.55,3962.0
2022-11-04 09:50:00,276.49,277.46,276.27,277.3,4338.0,276.49,277.46,276.27,277.3,4338.0
2022-11-04 09:55:00,277.33,278.45,277.17,278.45,4380.0,277.33,278.45,277.17,278.45,4380.0
2022-11-04 10:00:00,278.57,278.74,276.68,276.89,3233.0,278.57,278.74,276.68,276.89,3233.0
2022-11-04 10:05:00,276.82,277.06,275.34,276.43,3666.0,276.82,277.06,275.34,276.43,3666.0
2022-11-04 10:10:00,275.65,277.65,275.65,277.65,2621.0,275.65,277.65,275.65,277.65,2621.0
2022-11-04 10:15:00,277.31,277.31,275.8,276.31,2290.0,277.31,277.31,275.8,276.31,2290.0
2022-11-04 10:20:00,276.36,277.6,276.12,277.6,3799.0,276.36,277.6,276.12,277.6,3799.0
2022-11-04 10:25:00,277.68,278.27,277.07,277.54,3542.0,277.68,278.27,277.07,277.54,3542.0
2022-11-04 10:30:00,277.87,278.75,277.37,277.38,4018.0,277.87,278.75,277.37,277.38,4018.0
2022-11-04 10:35:00,277.53,278.29,277.53,278.08,2485.0,277.53,278.29,277.53,278.08,2485.0
2022-11-04 10:40:00,278.18,278.81,277.79,278.18,3340.0,278.18,278.81,277.79,278.18,3340.0
2022-11-04 10:45:00,278.19,278.72,277.7,278.62,6600.0,278.19,278.72,277.7,278.62,6600.0
2022-11-04 10:50:00,278.77,278.99,276.32,276.78,9580.0,278.77,278.99,276.32,276.78,9580.0
2022-11-04 10:55:00,276.76,277.03,275.79,276.35,7022.0,276.76,277.03,275.79,276.35,7022.0
2022-11-04 11:00:00,276.59,276.88,276.22,276.49,15247.0,276.59,276.88,276.22,276.49,15247.0
2022-11-04 11:05:00,276.43,276.5,276.15,276.38,3371.0,276.43,276.5,276.15,276.38,3371.0
2022-11-04 11:10:00,276.17,276.34,275.56,275.56,4608.0,276.17,276.34,275.56,275.56,4608.0
2022-11-04 11:15:00,275.42,276.2,275.38,275.56,4047.0,275.42,276.2,275.38,275.56,4047.0
2022-11-04 11:20:00,275.46,276.55,275.45,275.98,5300.0,275.46,276.55,275.45,275.98,5300.0
2022-11-04 11:25:00,275.99,276.2,274.09,274.09,4684.0,275.99,276.2,274.09,274.09,4684.0
2022-11-04 11:30:00,274.15,274.63,274.07,274.27,2810.0,274.15,274.63,274.07,274.27,2810.0
2022-11-04 11:35:00,274.5,274.91,273.67,273.67,3250.0,274.5,274.91,273.67,273.67,3250.0
2022-11-04 11:40:00,273.71,273.71,273.09,273.27,1900.0,273.71,273.71,273.09,273.27,1900.0
2022-11-04 11:45:00,273.31,273.4,272.7,273.1,3572.0,273.31,273.4,272.7,273.1,3572.0
2022-11-04 11:50:00,272.94,273.05,272.21,272.65,6389.0,272.94,273.05,272.21,272.65,6389.0
2022-11-04 11:55:00,272.74,272.91,271.95,271.95,10750.0,272.74,272.91,271.95,271.95,10750.0
2022-11-04 12:00:00,272.14,272.69,271.69,271.95,4387.0,272.14,272.69,271.69,271.95,4387.0
2022-11-04 12:05:00,271.96,272.79,271.64,272.78,3898.0,271.96,272.79,271.64,272.78,3898.0
2022-11-04 12:10:00,273.2,273.2,272.48,273.06,3837.0,273.2,273.2,272.48,273.06,3837.0
2022-11-04 12:15:00,273.42,274.82,273.42,274.62,2158.0,273.42,274.82,273.42,274.62,2158.0
2022-11-04 12:20:00,274.25,274.25,272.83,273.08,19490.0,274.25,274.25,272.83,273.08,19490.0
2022-11-04 12:25:00,273.18,273.72,272.84,273.72,29165.0,273.18,273.72,272.84,273.72,29165.0
2022-11-04 12:30:00,273.62,274.11,273.59,273.96,2072.0,273.62,274.11,273.59,273.96,2072.0
2022-11-04 12:35:00,273.66,273.76,272.7,272.7,2628.0,273.66,273.76,272.7,272.7,2628.0
2022-11-04 12:40:00,272.93,273.42,272.72,272.82,2000.0,272.93,273.42,272.72,272.82,2000.0
2022-11-04 12:45:00,272.95,273.08,272.45,272.45,9595.0,272.95,273.08,272.45,272.45,9595.0
2022-11-04 12:50:00,272.76,273.38,272.76,273.37,1011.0,272.76,273.38,272.76,273.37,1011.0
2022-11-04 12:55:00,273.33,273.34,272.88,273.22,3407.0,273.33,273.34,272.88,273.22,3407.0
2022-11-04 13:00:00,273.04,273.25,272.5,273.25,4762.0,273.04,273.25,272.5,273.25,4762.0
2022-11-04 13:05:00,273.5,273.59,271.88,272.04,3103.0,273.5,273.59,271.88,272.04,3103.0
2022-11-04 13:10:00,272.0,273.33,271.99,273.05,2803.0,272.0,273.33,271.99,273.05,2803.0
2022-11-04 13:15:00,272.94,272.94,272.6,272.62,1337.0,272.94,272.94,272.6,272.62,1337.0
2022-11-04 13:20:00,273.0,273.0,272.46,272.54,2559.0,273.0,273.0,272.46,272.54,2559.0
2022-11-04 13:25:00,272.34,272.66,271.49,271.64,3415.0,272.34,272.66,271.49,271.64,3415.0
2022-11-04 13:30:00,271.5,272.02,271.12,271.27,4781.0,271.5,272.02,271.12,271.27,4781.0
2022-11-04 13:35:00,271.24,271.38,270.71,271.28,6457.0,271.24,271.38,270.71,271.28,6457.0
2022-11-04 13:40:00,270.76,270.9,270.32,270.33,2047.0,270.76,270.9,270.32,270.33,2047.0
2022-11-04 13:45:00,270.23,270.68,269.88,270.68,10607.0,270.23,270.68,269.88,270.68,10607.0
2022-11-04 13:50:00,270.52,270.83,270.34,270.82,4553.0,270.52,270.83,270.34,270.82,4553.0
2022-11-04 13:55:00,270.51,270.67,270.02,270.22,2160.0,270.51,270.67,270.02,270.22,2160.0
2022-11-04 14:00:00,270.25,270.91,270.2,270.36,2798.0,270.25,270.91,270.2,270.36,2798.0
2022-11-04 14:05:00,270.5,270.5,269.88,270.22,2550.0,270.5,270.5,269.88,270.22,2550.0
2022-11-04 14:10:00,270.21,270.61,270.1,270.61,6046.0,270.21,270.61,270.1,270.61,6046.0
2022-11-04 14:15:00,270.67,271.88,270.47,271.67,3177.0,270.67,271.88,270.47,271.67,3177.0
2022-11-04 14:20:00,271.58,271.96,271.29,271.96,2651.0,271.58,271.96,271.29,271.96,2651.0
2022-11-04 14:25:00,271.92,272.22,271.69,272.03,3563.0,271.92,272.22,271.69,272.03,3563.0
2022-11-04 14:30:00,272.22,272.46,272.03,272.12,1000.0,272.22,272.46,272.03,272.12,1000.0
2022-11-04 14:35:00,272.34,272.94,272.02,272.69,2212.0,272.34,272.94,272.02,272.69,2212.0
2022-11-04 14:40:00,272.74,273.52,272.32,273.32,2765.0,272.74,273.52,272.32,273.32,2765.0
2022-11-04 14:45:00,273.15,273.68,273.1,273.17,2700.0,273.15,273.68,273.1,273.17,2700.0
2022-11-04 14:50:00,273.26,273.76,273.26,273.69,2113.0,273.26,273.76,273.26,273.69,2113.0
2022-11-04 14:55:00,273.7,274.18,273.62,274.14,1857.0,273.7,274.18,273.62,274.14,1857.0
2022-11-04 15:00:00,273.81,274.52,273.78,274.26,2938.0,273.81,274.52,273.78,274.26,2938.0
2022-11-04 15:05:00,274.46,275.21,274.32,275.17,3606.0,274.46,275.21,274.32,275.17,3606.0
2022-11-04 15:10:00,275.25,275.75,275.14,275.43,3755.0,275.25,275.75,275.14,275.43,3755.0
2022-11-04 15:15:00,275.47,275.64,275.33,275.37,4246.0,275.47,275.64,275.33,275.37,4246.0
2022-11-04 15:20:00,275.36,275.36,274.8,274.81,3360.0,275.36,275.36,274.8,274.81,3360.0
2022-11-04 15:25:00,274.71,275.73,274.71,275.56,3942.0,274.71,275.73,274.71,275.56,3942.0
2022-11-04 15:30:00,275.43,275.78,274.83,275.73,6765.0,275.43,275.78,274.83,275.73,6765.0
2022-11-04 15:35:00,275.86,275.88,275.18,275.72,5400.0,275.86,275.88,275.18,275.72,5400.0
2022-11-04 15:40:00,275.65,276.4,275.19,276.35,5839.0,275.65,276.4,275.19,276.35,5839.0
2022-11-04 15:45:00,276.38,277.09,276.25,276.26,11667.0,276.38,277.09,276.25,276.26,11667.0
2022-11-04 15:50:00,276.42,276.51,275.77,276.32,22590.0,276.42,276.51,275.77,276.32,22590.0
2022-11-04 15:55:00,276.32,276.73,276.01,276.57,40552.0,276.32,276.73,276.01,276.57,40552.0
2022-11-07 09:30:00,278.88,279.54,276.51,276.51,10535.0,278.88,279.54,276.51,276.51,10535.0
2022-11-07 09:35:00,277.04,277.23,276.22,276.95,1902.0,277.04,277.23,276.22,276.95,1902.0
2022-11-07 09:40:00,276.95,278.65,276.95,278.03,2600.0,276.95,278.65,276.95,278.03,2600.0
2022-11-07 09:45:00,277.49,278.08,276.25,276.29,3945.0,277.49,278.08,276.25,276.29,3945.0
2022-11-07 09:50:00,276.47,277.57,276.46,277.28,1247.0,276.47,277.57,276.46,277.28,1247.0
2022-11-07 09:55:00,277.57,278.3,277.05,277.8,2516.0,277.57,278.3,277.05,277.8,2516.0
2022-11-07 10:00:00,277.53,278.82,277.53,278.14,5092.0,277.53,278.82,277.53,278.14,5092.0
2022-11-07 10:05:00,278.13,278.72,277.15,277.74,4193.0,278.13,278.72,277.15,277.74,4193.0
2022-11-07 10:10:00,278.0,278.14,276.79,277.17,8978.0,278.0,278.14,276.79,277.17,8978.0
2022-11-07 10:15:00,277.17,278.7,277.17,277.29,2500.0,277.17,278.7,277.17,277.29,2500.0
2022-11-07 10:20:00,276.84,276.85,275.92,275.92,1200.0,276.84,276.85,275.92,275.92,1200.0
2022-11-07 10:25:00,276.03,276.24,275.75,276.14,1100.0,276.03,276.24,275.75,276.14,1100.0
2022-11-07 10:30:00,275.84,276.03,275.33,275.44,2557.0,275.84,276.03,275.33,275.44,2557.0
2022-11-07 10:35:00,276.08,276.46,275.52,275.65,2600.0,276.08,276.46,275.52,275.65,2600.0
2022-11-07 10:40:00,275.81,276.2,275.63,275.69,2843.0,275.81,276.2,275.63,275.69,2843.0
2022-11-07 10:45:00,275.87,276.38,275.67,275.67,2100.0,275.87,276.38,275.67,275.67,2100.0
2022-11-07 10:50:00,276.05,277.07,276.05,276.74,2165.0,276.05,277.07,276.05,276.74,2165.0
2022-11-07 10:55:00,276.5,277.77,276.38,277.77,2734.0,276.5,277.77,276.38,277.77,2734.0
2022-11-07 11:00:00,277.31,278.22,277.17,278.0,5253.0,277.31,278.22,277.17,278.0,5253.0
2022-11-07 11:05:00,277.97,278.39,277.27,277.75,7857.0,277.97,278.39,277.27,277.75,7857.0
2022-11-07 11:10:00,277.65,277.65,276.84,277.28,2300.0,277.65,277.65,276.84,277.28,2300.0
2022-11-07 11:15:00,277.24,277.76,277.24,277.47,3403.0,277.24,277.76,277.24,277.47,3403.0
2022-11-07 11:20:00,277.53,278.24,277.52,277.93,3300.0,277.53,278.24,277.52,277.93,3300.0
2022-11-07 11:25:00,277.91,278.36,277.64,278.18,3833.0,277.91,278.36,277.64,278.18,3833.0
2022-11-07 11:30:00,278.35,278.46,277.96,278.16,3178.0,278.35,278.46,277.96,278.16,3178.0
2022-11-07 11:35:00,278.16,278.4,277.98,278.11,4352.0,278.16,278.4,277.98,278.11,4352.0
2022-11-07 11:40:00,278.11,278.25,276.84,276.92,3671.0,278.11,278.25,276.84,276.92,3671.0
2022-11-07 11:45:00,277.17,277.86,277.17,277.86,3443.0,277.17,277.86,277.17,277.86,3443.0
2022-11-07 11:50:00,277.62,277.7,277.21,277.69,2569.0,277.62,277.7,277.21,277.69,2569.0
2022-11-07 11:55:00,277.52,277.52,276.86,276.86,1878.0,277.52,277.52,276.86,276.86,1878.0
2022-11-07 12:00:00,276.87,277.17,276.51,277.15,2518.0,276.87,277.17,276.51,277.15,2518.0
2022-11-07 12:05:00,277.07,277.54,276.88,277.4,1809.0,277.07,277.54,276.88,277.4,1809.0
2022-11-07 12:10:00,277.44,277.8,277.25,277.25,2635.0,277.44,277.8,277.25,277.25,2635.0
2022-11-07 12:15:00,277.21,277.8,277.0,277.8,2674.0,277.21,277.8,277.0,277.8,2674.0
2022-11-07 12:20:00,277.61,278.09,277.61,278.09,1235.0,277.61,278.09,277.61,278.09,1235.0
2022-11-07 12:25:00,278.04,278.04,277.29,277.82,3821.0,278.04,278.04,277.29,277.82,3821.0
2022-11-07 12:30:00,277.86,277.87,277.36,277.82,2623.0,277.86,277.87,277.36,277.82,2623.0
2022-11-07 12:35:00,277.82,277.94,277.42,277.64,2204.0,277.82,277.94,277.42,277.64,2204.0
2022-11-07 12:40:00,277.64,277.84,277.38,277.64,4644.0,277.64,277.84,277.38,277.64,4644.0
2022-11-07 12:45:00,277.54,278.05,277.38,277.38,1854.0,277.54,278.05,277.38,277.38,1854.0
2022-11-07 12:50:00,277.55,277.74,277.15,277.55,3384.0,277.55,277.74,277.15,277.55,3384.0
2022-11-07 12:55:00,277.37,277.9,277.37,277.71,3129.0,277.37,277.9,277.37,277.71,3129.0
2022-11-07 13:00:00,278.01,278.35,277.76,278.3,23542.0,278.01,278.35,277.76,278.3,23542.0
2022-11-07 13:05:00,278.25,278.65,277.95,278.17,18264.0,278.25,278.65,277.95,278.17,18264.0
2022-11-07 13:10:00,278.16,278.95,277.94,278.63,12256.0,278.16,278.95,277.94,278.63,12256.0
2022-11-07 13:15:00,278.75,278.76,278.26,278.63,2190.0,278.75,278.76,278.26,278.63,2190.0
2022-11-07 13:20:00,278.45,278.45,278.26,278.32,1018.0,278.45,278.45,278.26,278.32,1018.0
2022-11-07 13:25:00,278.04,278.38,277.89,278.14,2300.0,278.04,278.38,277.89,278.14,2300.0
2022-11-07 13:30:00,278.44,278.44,278.19,278.28,900.0,278.44,278.44,278.19,278.28,900.0
2022-11-07 13:35:00,278.29,278.5,278.06,278.5,2080.0,278.29,278.5,278.06,278.5,2080.0
2022-11-07 13:40:00,278.15,278.27,278.05,278.18,3000.0,278.15,278.27,278.05,278.18,3000.0
2022-11-07 13:45:00,278.24,278.45,278.09,278.23,2920.0,278.24,278.45,278.09,278.23,2920.0
2022-11-07 13:50:00,278.29,278.53,278.28,278.5,1650.0,278.29,278.53,278.28,278.5,1650.0
2022-11-07 13:55:00,278.51,278.99,278.51,278.99,2200.0,278.51,278.99,278.51,278.99,2200.0
2022-11-07 14:00:00,279.05,279.27,279.05,279.18,1934.0,279.05,279.27,279.05,279.18,1934.0
2022-11-07 14:05:00,279.35,279.67,279.19,279.24,2443.0,279.35,279.67,279.19,279.24,2443.0
2022-11-07 14:10:00,279.25,279.95,279.15,279.56,42714.0,279.25,279.95,279.15,279.56,42714.0
2022-11-07 14:15:00,279.59,280.81,279.58,280.8,4066.0,279.59,280.81,279.58,280.8,4066.0
2022-11-07 14:20:00,280.62,280.72,280.04,280.47,4395.0,280.62,280.72,280.04,280.47,4395.0
2022-11-07 14:25:00,280.44,280.76,280.41,280.42,2328.0,280.44,280.76,280.41,280.42,2328.0
2022-11-07 14:30:00,280.69,281.03,280.46,281.03,2400.0,280.69,281.03,280.46,281.03,2400.0
2022-11-07 14:35:00,281.12,281.45,281.06,281.44,1137.0,281.12,281.45,281.06,281.44,1137.0
2022-11-07 14:40:00,281.4,281.6,280.92,280.97,4477.0,281.4,281.6,280.92,280.97,4477.0
2022-11-07 14:45:00,281.16,281.47,281.12,281.23,2630.0,281.16,281.47,281.12,281.23,2630.0
2022-11-07 14:50:00,281.45,281.5,281.22,281.35,1613.0,281.45,281.5,281.22,281.35,1613.0
2022-11-07 14:55:00,281.29,281.31,280.75,280.89,4616.0,281.29,281.31,280.75,280.89,4616.0
2022-11-07 15:00:00,280.88,281.21,280.8,280.86,9462.0,280.88,281.21,280.8,280.86,9462.0
2022-11-07 15:05:00,280.98,281.22,280.86,280.97,5601.0,280.98,281.22,280.86,280.97,5601.0
2022-11-07 15:10:00,281.01,281.36,280.93,281.21,6980.0,281.01,281.36,280.93,281.21,6980.0
2022-11-07 15:15:00,281.32,281.68,281.18,281.5,7104.0,281.32,281.68,281.18,281.5,7104.0
2022-11-07 15:20:00,281.43,281.5,280.88,281.38,10181.0,281.43,281.5,280.88,281.38,10181.0
2022-11-07 15:25:00,281.35,281.41,280.94,281.26,9291.0,281.35,281.41,280.94,281.26,9291.0
2022-11-07 15:30:00,281.3,281.48,280.85,281.06,13036.0,281.3,281.48,280.85,281.06,13036.0
2022-11-07 15:35:00,281.06,281.06,280.18,280.46,46481.0,281.06,281.06,280.18,280.46,46481.0
2022-11-07 15:40:00,280.46,281.15,280.41,281.15,9360.0,280.46,281.15,280.41,281.15,9360.0
2022-11-07 15:45:00,281.17,281.61,281.06,281.54,7712.0,281.17,281.61,281.06,281.54,7712.0
2022-11-07 15:50:00,281.46,281.61,280.31,280.31,14476.0,281.46,281.61,280.31,280.31,14476.0
2022-11-07 15:55:00,280.45,280.64,279.45,280.56,83459.0,280.45,280.64,279.45,280.56,83459.0
2022-11-08 09:30:00,282.4,283.87,280.6,282.69,12302.0,282.4,283.87,280.6,282.69,12302.0
2022-11-08 09:35:00,282.64,282.99,282.46,282.5,1038.0,282.64,282.99,282.46,282.5,1038.0
2022-11-08 09:40:00,282.94,283.5,282.67,283.34,2326.0,282.94,283.5,282.67,283.34,2326.0
2022-11-08 09:45:00,283.35,283.76,282.45,283.42,17265.0,283.35,283.76,282.45,283.42,17265.0
2022-11-08 09:50:00,283.8,285.34,283.8,285.34,2227.0,283.8,285.34,283.8,285.34,2227.0
2022-11-08 09:55:00,284.82,285.32,284.61,285.32,1525.0,284.82,285.32,284.61,285.32,1525.0
2022-11-08 10:00:00,284.74,284.89,283.95,284.19,2862.0,284.74,284.89,283.95,284.19,2862.0
2022-11-08 10:05:00,284.41,284.9,284.1,284.39,3426.0,284.41,284.9,284.1,284.39,3426.0
2022-11-08 10:10:00,284.16,284.99,284.0,284.58,2130.0,284.16,284.99,284.0,284.58,2130.0
2022-11-08 10:15:00,284.29,285.33,284.29,285.27,2800.0,284.29,285.33,284.29,285.27,2800.0
2022-11-08 10:20:00,285.54,286.29,285.54,285.61,3957.0,285.54,286.29,285.54,285.61,3957.0
2022-11-08 10:25:00,285.55,286.04,285.47,285.67,2300.0,285.55,286.04,285.47,285.67,2300.0
2022-11-08 10:30:00,286.08,286.14,285.77,286.04,4407.0,286.08,286.14,285.77,286.04,4407.0
2022-11-08 10:35:00,286.03,286.34,285.79,285.95,11440.0,286.03,286.34,285.79,285.95,11440.0
2022-11-08 10:40:00,286.1,286.1,285.44,285.44,5125.0,286.1,286.1,285.44,285.44,5125.0
2022-11-08 10:45:00,285.48,285.88,285.17,285.54,5824.0,285.48,285.88,285.17,285.54,5824.0
2022-11-08 10:50:00,285.44,285.44,284.59,284.59,4674.0,285.44,285.44,284.59,284.59,4674.0
2022-11-08 10:55:00,284.66,285.32,284.66,285.31,3750.0,284.66,285.32,284.66,285.31,3750.0
2022-11-08 11:00:00,285.24,285.62,284.83,285.55,10635.0,285.24,285.62,284.83,285.55,10635.0
2022-11-08 11:05:00,285.41,286.22,285.39,286.22,4715.0,285.41,286.22,285.39,286.22,4715.0
2022-11-08 11:10:00,286.37,286.54,286.21,286.49,5328.0,286.37,286.54,286.21,286.49,5328.0
2022-11-08 11:15:00,286.3,286.83,286.13,286.25,18617.0,286.3,286.83,286.13,286.25,18617.0
2022-11-08 11:20:00,286.25,286.78,286.22,286.78,16212.0,286.25,286.78,286.22,286.78,16212.0
2022-11-08 11:25:00,287.48,287.71,286.69,286.75,12324.0,287.48,287.71,286.69,286.75,12324.0
2022-11-08 11:30:00,286.75,287.82,286.72,287.81,10945.0,286.75,287.82,286.72,287.81,10945.0
2022-11-08 11:35:00,287.84,288.7,287.83,288.7,1042.0,287.84,288.7,287.83,288.7,1042.0
2022-11-08 11:40:00,288.7,289.2,288.69,288.84,3725.0,288.7,289.2,288.69,288.84,3725.0
2022-11-08 11:45:00,288.6,288.66,287.78,287.78,2837.0,288.6,288.66,287.78,287.78,2837.0
2022-11-08 11:50:00,287.71,288.11,287.5,288.11,1600.0,287.71,288.11,287.5,288.11,1600.0
2022-11-08 11:55:00,287.81,288.09,287.59,288.09,1450.0,287.81,288.09,287.59,288.09,1450.0
2022-11-08 12:00:00,288.26,288.26,288.07,288.07,500.0,288.26,288.26,288.07,288.07,500.0
2022-11-08 12:05:00,288.11,288.16,287.99,288.16,1472.0,288.11,288.16,287.99,288.16,1472.0
2022-11-08 12:10:00,288.23,288.64,287.95,287.96,1933.0,288.23,288.64,287.95,287.96,1933.0
2022-11-08 12:15:00,287.79,288.09,287.49,287.95,1644.0,287.79,288.09,287.49,287.95,1644.0
2022-11-08 12:20:00,287.96,288.37,287.91,287.96,3229.0,287.96,288.37,287.91,287.96,3229.0
2022-11-08 12:25:00,287.95,288.34,287.95,288.34,500.0,287.95,288.34,287.95,288.34,500.0
2022-11-08 12:30:00,288.28,289.06,288.13,288.91,7344.0,288.28,289.06,288.13,288.91,7344.0
2022-11-08 12:35:00,288.62,289.07,288.62,289.07,300.0,288.62,289.07,288.62,289.07,300.0
2022-11-08 12:40:00,288.93,289.34,288.68,289.25,1503.0,288.93,289.34,288.68,289.25,1503.0
2022-11-08 12:45:00,289.14,289.45,288.89,289.04,5046.0,289.14,289.45,288.89,289.04,5046.0
2022-11-08 12:50:00,288.92,288.92,288.41,288.42,2007.0,288.92,288.92,288.41,288.42,2007.0
2022-11-08 12:55:00,288.81,289.33,288.78,289.29,500.0,288.81,289.33,288.78,289.29,500.0
2022-11-08 13:00:00,289.24,289.75,288.89,289.75,2844.0,289.24,289.75,288.89,289.75,2844.0
2022-11-08 13:05:00,289.43,290.18,289.41,290.08,2505.0,289.43,290.18,289.41,290.08,2505.0
2022-11-08 13:10:00,290.02,290.17,289.93,290.09,2101.0,290.02,290.17,289.93,290.09,2101.0
2022-11-08 13:15:00,290.11,290.15,289.33,289.46,812.0,290.11,290.15,289.33,289.46,812.0
2022-11-08 13:20:00,289.29,289.31,287.87,288.14,1958.0,289.29,289.31,287.87,288.14,1958.0
2022-11-08 13:25:00,287.76,287.76,286.92,287.31,1535.0,287.76,287.76,286.92,287.31,1535.0
2022-11-08 13:30:00,287.19,287.22,286.63,287.22,1780.0,287.19,287.22,286.63,287.22,1780.0
2022-11-08 13:35:00,287.23,287.48,287.0,287.35,2310.0,287.23,287.48,287.0,287.35,2310.0
2022-11-08 13:40:00,287.58,287.61,287.34,287.59,3200.0,287.58,287.61,287.34,287.59,3200.0
2022-11-08 13:45:00,287.58,287.69,287.0,287.07,4000.0,287.58,287.69,287.0,287.07,4000.0
2022-11-08 13:50:00,287.22,287.57,286.86,287.34,12730.0,287.22,287.57,286.86,287.34,12730.0
2022-11-08 13:55:00,287.22,287.36,286.0,286.58,16001.0,287.22,287.36,286.0,286.58,16001.0
2022-11-08 14:00:00,286.49,286.82,286.22,286.49,7990.0,286.49,286.82,286.22,286.49,7990.0
2022-11-08 14:05:00,286.59,286.77,286.12,286.12,24099.0,286.59,286.77,286.12,286.12,24099.0
2022-11-08 14:10:00,286.03,286.74,285.89,286.74,7042.0,286.03,286.74,285.89,286.74,7042.0
2022-11-08 14:15:00,286.91,287.06,286.53,286.84,8202.0,286.91,287.06,286.53,286.84,8202.0
2022-11-08 14:20:00,286.96,286.98,285.93,285.94,11354.0,286.96,286.98,285.93,285.94,11354.0
2022-11-08 14:25:00,285.95,286.07,285.56,285.72,17729.0,285.95,286.07,285.56,285.72,17729.0
2022-11-08 14:30:00,285.71,286.12,285.48,286.06,7802.0,285.71,286.12,285.48,286.06,7802.0
2022-11-08 14:35:00,286.31,287.45,286.26,287.45,5291.0,286.31,287.45,286.26,287.45,5291.0
2022-11-08 14:40:00,287.46,288.32,287.43,288.06,6355.0,287.46,288.32,287.43,288.06,6355.0
2022-11-08 14:45:00,287.8,288.5,287.8,288.15,5401.0,287.8,288.5,287.8,288.15,5401.0
2022-11-08 14:50:00,288.25,288.6,288.1,288.5,3023.0,288.25,288.6,288.1,288.5,3023.0
2022-11-08 14:55:00,288.34,288.52,288.24,288.4,2782.0,288.34,288.52,288.24,288.4,2782.0
2022-11-08 15:00:00,288.22,289.25,288.21,289.03,2957.0,288.22,289.25,288.21,289.03,2957.0
2022-11-08 15:05:00,289.13,289.4,288.88,289.37,2100.0,289.13,289.4,288.88,289.37,2100.0
2022-11-08 15:10:00,289.51,289.57,289.06,289.46,3640.0,289.51,289.57,289.06,289.46,3640.0
2022-11-08 15:15:00,289.46,289.76,289.25,289.63,4554.0,289.46,289.76,289.25,289.63,4554.0
2022-11-08 15:20:00,289.68,289.82,289.53,289.62,2606.0,289.68,289.82,289.53,289.62,2606.0
2022-11-08 15:25:00,289.68,290.7,289.67,290.61,4922.0,289.68,290.7,289.67,290.61,4922.0
2022-11-08 15:30:00,290.79,291.52,290.78,291.35,7522.0,290.79,291.52,290.78,291.35,7522.0
2022-11-08 15:35:00,291.4,292.32,291.29,291.78,11284.0,291.4,292.32,291.29,291.78,11284.0
2022-11-08 15:40:00,291.98,291.98,291.58,291.82,9906.0,291.98,291.98,291.58,291.82,9906.0
2022-11-08 15:45:00,291.79,292.4,291.69,292.15,20011.0,291.79,292.4,291.69,292.15,20011.0
2022-11-08 15:50:00,292.34,292.48,291.73,291.74,37537.0,292.34,292.48,291.73,291.74,37537.0
2022-11-08 15:55:00,291.67,291.93,291.38,291.77,74846.0,291.67,291.93,291.38,291.77,74846.0
2022-11-09 09:30:00,288.57,289.84,287.87,289.19,35104.0,288.57,289.84,287.87,289.19,35104.0
2022-11-09 09:35:00,289.17,289.65,287.39,287.86,19927.0,289.17,289.65,287.39,287.86,19927.0
2022-11-09 09:40:00,287.79,289.18,287.0,288.63,3781.0,287.79,289.18,287.0,288.63,3781.0
2022-11-09 09:45:00,289.18,290.72,289.18,289.25,2000.0,289.18,290.72,289.18,289.25,2000.0
2022-11-09 09:50:00,289.24,289.4,288.47,289.25,6773.0,289.24,289.4,288.47,289.25,6773.0
2022-11-09 09:55:00,289.8,290.23,288.92,289.11,4742.0,289.8,290.23,288.92,289.11,4742.0
2022-11-09 10:00:00,288.75,289.69,288.36,289.52,2987.0,288.75,289.69,288.36,289.52,2987.0
2022-11-09 10:05:00,289.5,290.04,288.85,289.59,6600.0,289.5,290.04,288.85,289.59,6600.0
2022-11-09 10:10:00,289.59,289.59,288.15,289.07,3525.0,289.59,289.59,288.15,289.07,3525.0
2022-11-09 10:15:00,288.92,289.1,287.92,288.17,3500.0,288.92,289.1,287.92,288.17,3500.0
2022-11-09 10:20:00,288.69,288.7,287.83,288.26,3690.0,288.69,288.7,287.83,288.26,3690.0
2022-11-09 10:25:00,288.4,288.59,287.88,287.89,3133.0,288.4,288.59,287.88,287.89,3133.0
2022-11-09 10:30:00,288.0,288.41,287.23,287.67,7200.0,288.0,288.41,287.23,287.67,7200.0
2022-11-09 10:35:00,287.67,288.56,287.67,288.56,3626.0,287.67,288.56,287.67,288.56,3626.0
2022-11-09 10:40:00,288.41,288.51,287.69,288.29,3446.0,288.41,288.51,287.69,288.29,3446.0
2022-11-09 10:45:00,288.27,288.62,288.0,288.31,2700.0,288.27,288.62,288.0,288.31,2700.0
2022-11-09 10:50:00,288.51,288.51,287.89,287.89,3972.0,288.51,288.51,287.89,287.89,3972.0
2022-11-09 10:55:00,287.89,288.44,287.64,288.41,5369.0,287.89,288.44,287.64,288.41,5369.0
2022-11-09 11:00:00,288.41,289.02,288.24,288.69,3213.0,288.41,289.02,288.24,288.69,3213.0
2022-11-09 11:05:00,288.68,289.46,288.29,289.46,2429.0,288.68,289.46,288.29,289.46,2429.0
2022-11-09 11:10:00,289.13,289.41,288.84,289.35,3123.0,289.13,289.41,288.84,289.35,3123.0
2022-11-09 11:15:00,288.91,289.67,288.85,289.13,1300.0,288.91,289.67,288.85,289.13,1300.0
2022-11-09 11:20:00,289.49,289.49,288.95,289.17,3067.0,289.49,289.49,288.95,289.17,3067.0
2022-11-09 11:25:00,289.43,290.07,289.43,289.84,2300.0,289.43,290.07,289.43,289.84,2300.0
2022-11-09 11:30:00,289.8,289.8,289.17,289.2,2014.0,289.8,289.8,289.17,289.2,2014.0
2022-11-09 11:35:00,289.46,289.55,289.15,289.38,4187.0,289.46,289.55,289.15,289.38,4187.0
2022-11-09 11:40:00,289.54,291.14,289.54,291.14,2015.0,289.54,291.14,289.54,291.14,2015.0
2022-11-09 11:45:00,290.78,291.3,290.64,290.88,1714.0,290.78,291.3,290.64,290.88,1714.0
2022-11-09 11:50:00,290.79,290.99,290.48,290.63,3400.0,290.79,290.99,290.48,290.63,3400.0
2022-11-09 11:55:00,290.44,290.44,289.73,289.99,800.0,290.44,290.44,289.73,289.99,800.0
2022-11-09 12:00:00,290.19,290.19,289.7,289.92,1500.0,290.19,290.19,289.7,289.92,1500.0
2022-11-09 12:05:00,289.99,290.34,289.53,289.55,4032.0,289.99,290.34,289.53,289.55,4032.0
2022-11-09 12:10:00,289.79,289.8,289.26,289.26,1820.0,289.79,289.8,289.26,289.26,1820.0
2022-11-09 12:15:00,289.26,289.66,289.0,289.44,2617.0,289.26,289.66,289.0,289.44,2617.0
2022-11-09 12:20:00,289.7,289.98,289.55,289.56,1400.0,289.7,289.98,289.55,289.56,1400.0
2022-11-09 12:25:00,289.61,290.02,289.44,290.01,3300.0,289.61,290.02,289.44,290.01,3300.0
2022-11-09 12:30:00,290.07,290.43,289.9,290.43,2700.0,290.07,290.43,289.9,290.43,2700.0
2022-11-09 12:35:00,290.54,290.58,290.19,290.32,2385.0,290.54,290.58,290.19,290.32,2385.0
2022-11-09 12:40:00,290.33,290.58,290.17,290.33,5740.0,290.33,290.58,290.17,290.33,5740.0
2022-11-09 12:45:00,290.54,291.1,290.54,291.1,1744.0,290.54,291.1,290.54,291.1,1744.0
2022-11-09 12:50:00,290.9,291.3,290.86,291.07,2410.0,290.9,291.3,290.86,291.07,2410.0
2022-11-09 12:55:00,291.21,291.48,291.04,291.47,2750.0,291.21,291.48,291.04,291.47,2750.0
2022-11-09 13:00:00,291.2,291.96,290.58,291.12,9758.0,291.2,291.96,290.58,291.12,9758.0
2022-11-09 13:05:00,291.11,291.35,291.02,291.02,1655.0,291.11,291.35,291.02,291.02,1655.0
2022-11-09 13:10:00,290.86,291.46,290.67,291.08,5953.0,290.86,291.46,290.67,291.08,5953.0
2022-11-09 13:15:00,290.97,291.32,290.86,291.31,1700.0,290.97,291.32,290.86,291.31,1700.0
2022-11-09 13:20:00,291.1,291.21,290.76,290.77,3190.0,291.1,291.21,290.76,290.77,3190.0
2022-11-09 13:25:00,291.01,291.14,290.64,290.86,2220.0,291.01,291.14,290.64,290.86,2220.0
2022-11-09 13:30:00,290.72,290.72,289.64,289.65,1600.0,290.72,290.72,289.64,289.65,1600.0
2022-11-09 13:35:00,289.63,289.63,289.39,289.48,1100.0,289.63,289.63,289.39,289.48,1100.0
2022-11-09 13:40:00,289.64,289.65,289.42,289.57,1300.0,289.64,289.65,289.42,289.57,1300.0
2022-11-09 13:45:00,289.41,289.44,288.93,289.26,2600.0,289.41,289.44,288.93,289.26,2600.0
2022-11-09 13:50:00,288.95,289.19,288.85,289.19,1400.0,288.95,289.19,288.85,289.19,1400.0
2022-11-09 13:55:00,289.09,289.54,289.09,289.54,1400.0,289.09,289.54,289.09,289.54,1400.0
2022-11-09 14:00:00,289.85,289.93,289.51,289.9,1400.0,289.85,289.93,289.51,289.9,1400.0
2022-11-09 14:05:00,289.88,290.21,289.64,290.21,1396.0,289.88,290.21,289.64,290.21,1396.0
2022-11-09 14:10:00,290.21,290.46,290.07,290.42,1600.0,290.21,290.46,290.07,290.42,1600.0
2022-11-09 14:15:00,290.43,290.43,290.13,290.23,900.0,290.43,290.43,290.13,290.23,900.0
2022-11-09 14:20:00,290.32,290.53,289.92,290.34,3450.0,290.32,290.53,289.92,290.34,3450.0
2022-11-09 14:25:00,290.38,290.83,290.27,290.8,5170.0,290.38,290.83,290.27,290.8,5170.0
2022-11-09 14:30:00,290.5,290.5,289.73,289.74,2522.0,290.5,290.5,289.73,289.74,2522.0
2022-11-09 14:35:00,289.68,289.68,289.15,289.15,1100.0,289.68,289.68,289.15,289.15,1100.0
2022-11-09 14:40:00,289.28,289.6,289.27,289.57,2387.0,289.28,289.6,289.27,289.57,2387.0
2022-11-09 14:45:00,289.48,289.58,288.97,288.97,1460.0,289.48,289.58,288.97,288.97,1460.0
2022-11-09 14:50:00,289.1,289.25,288.7,289.15,4208.0,289.1,289.25,288.7,289.15,4208.0
2022-11-09 14:55:00,289.0,289.56,288.96,289.44,2611.0,289.0,289.56,288.96,289.44,2611.0
2022-11-09 15:00:00,289.31,289.75,289.31,289.74,2698.0,289.31,289.75,289.31,289.74,2698.0
2022-11-09 15:05:00,289.9,290.39,289.76,290.13,2800.0,289.9,290.39,289.76,290.13,2800.0
2022-11-09 15:10:00,290.02,290.02,289.7,289.81,3000.0,290.02,290.02,289.7,289.81,3000.0
2022-11-09 15:15:00,289.85,290.06,289.78,290.04,2494.0,289.85,290.06,289.78,290.04,2494.0
2022-11-09 15:20:00,290.05,290.09,289.72,289.94,5100.0,290.05,290.09,289.72,289.94,5100.0
2022-11-09 15:25:00,289.94,290.2,289.91,290.03,15771.0,289.94,290.2,289.91,290.03,15771.0
2022-11-09 15:30:00,289.96,290.27,289.48,290.15,16000.0,289.96,290.27,289.48,290.15,16000.0
2022-11-09 15:35:00,290.29,290.36,290.04,290.05,6893.0,290.29,290.36,290.04,290.05,6893.0
2022-11-09 15:40:00,289.95,290.16,289.78,289.9,10558.0,289.95,290.16,289.78,289.9,10558.0
2022-11-09 15:45:00,289.89,290.09,289.58,289.94,14933.0,289.89,290.09,289.58,289.94,14933.0
2022-11-09 15:50:00,290.01,290.88,289.6,289.82,33779.0,290.01,290.88,289.6,289.82,33779.0
2022-11-09 15:55:00,289.64,290.46,289.45,290.1,111368.0,289.64,290.46,289.45,290.1,111368.0
2022-11-10 09:30:00,307.81,310.95,307.6,309.31,21815.0,307.81,310.95,307.6,309.31,21815.0
2022-11-10 09:35:00,309.7,310.14,308.88,309.08,5727.0,309.7,310.14,308.88,309.08,5727.0
2022-11-10 09:40:00,308.98,310.44,308.82,310.3,10810.0,308.98,310.44,308.82,310.3,10810.0
2022-11-10 09:45:00,310.46,311.59,310.27,310.75,49156.0,310.46,311.59,310.27,310.75,49156.0
2022-11-10 09:50:00,311.65,311.79,310.64,311.49,7660.0,311.65,311.79,310.64,311.49,7660.0
2022-11-10 09:55:00,311.93,313.82,311.93,313.72,11324.0,311.93,313.82,311.93,313.72,11324.0
2022-11-10 10:00:00,313.49,313.7,310.49,310.72,6377.0,313.49,313.7,310.49,310.72,6377.0
2022-11-10 10:05:00,310.87,312.22,310.33,311.98,11758.0,310.87,312.22,310.33,311.98,11758.0
2022-11-10 10:10:00,312.26,312.26,310.37,310.37,3907.0,312.26,312.26,310.37,310.37,3907.0
2022-11-10 10:15:00,310.47,310.97,310.28,310.63,2100.0,310.47,310.97,310.28,310.63,2100.0
2022-11-10 10:20:00,310.52,310.66,310.13,310.13,2821.0,310.52,310.66,310.13,310.13,2821.0
2022-11-10 10:25:00,309.66,310.01,309.14,309.29,3649.0,309.66,310.01,309.14,309.29,3649.0
2022-11-10 10:30:00,309.6,309.67,308.56,309.19,4070.0,309.6,309.67,308.56,309.19,4070.0
2022-11-10 10:35:00,308.88,309.09,307.47,307.47,4809.0,308.88,309.09,307.47,307.47,4809.0
2022-11-10 10:40:00,307.79,308.61,307.79,308.33,2750.0,307.79,308.61,307.79,308.33,2750.0
2022-11-10 10:45:00,307.85,308.47,307.64,308.47,500.0,307.85,308.47,307.64,308.47,500.0
2022-11-10 10:50:00,308.55,308.55,307.57,307.84,4043.0,308.55,308.55,307.57,307.84,4043.0
2022-11-10 10:55:00,307.34,308.12,307.34,307.75,1400.0,307.34,308.12,307.34,307.75,1400.0
2022-11-10 11:00:00,307.14,307.16,306.74,306.81,1976.0,307.14,307.16,306.74,306.81,1976.0
2022-11-10 11:05:00,306.51,307.17,306.17,306.38,1660.0,306.51,307.17,306.17,306.38,1660.0
2022-11-10 11:10:00,306.38,307.66,306.18,307.42,9444.0,306.38,307.66,306.18,307.42,9444.0
2022-11-10 11:15:00,307.28,308.18,307.09,308.18,3360.0,307.28,308.18,307.09,308.18,3360.0
2022-11-10 11:20:00,308.27,308.67,308.23,308.57,3489.0,308.27,308.67,308.23,308.57,3489.0
2022-11-10 11:25:00,308.38,308.49,308.34,308.49,1366.0,308.38,308.49,308.34,308.49,1366.0
2022-11-10 11:30:00,308.71,309.9,308.68,309.83,8492.0,308.71,309.9,308.68,309.83,8492.0
2022-11-10 11:35:00,309.96,310.23,309.8,309.8,1773.0,309.96,310.23,309.8,309.8,1773.0
2022-11-10 11:40:00,309.62,309.62,308.98,309.57,1900.0,309.62,309.62,308.98,309.57,1900.0
2022-11-10 11:45:00,309.38,309.78,309.38,309.59,5472.0,309.38,309.78,309.38,309.59,5472.0
2022-11-10 11:50:00,309.61,309.97,309.5,309.88,1163.0,309.61,309.97,309.5,309.88,1163.0
2022-11-10 11:55:00,310.16,310.48,310.12,310.46,3091.0,310.16,310.48,310.12,310.46,3091.0
2022-11-10 12:00:00,310.19,310.62,310.19,310.62,1600.0,310.19,310.62,310.19,310.62,1600.0
2022-11-10 12:05:00,310.48,312.0,310.41,312.0,4258.0,310.48,312.0,310.41,312.0,4258.0
2022-11-10 12:10:00,312.32,312.32,311.81,311.92,1570.0,312.32,312.32,311.81,311.92,1570.0
2022-11-10 12:15:00,311.97,312.9,311.97,312.9,3800.0,311.97,312.9,311.97,312.9,3800.0
2022-11-10 12:20:00,312.77,312.77,312.27,312.69,1928.0,312.77,312.77,312.27,312.69,1928.0
2022-11-10 12:25:00,312.69,312.83,312.4,312.62,3696.0,312.69,312.83,312.4,312.62,3696.0
2022-11-10 12:30:00,312.35,312.63,312.18,312.59,10784.0,312.35,312.63,312.18,312.59,10784.0
2022-11-10 12:35:00,312.65,312.83,311.9,311.96,2262.0,312.65,312.83,311.9,311.96,2262.0
2022-11-10 12:40:00,311.74,313.13,311.73,313.06,9680.0,311.74,313.13,311.73,313.06,9680.0
2022-11-10 12:45:00,312.79,312.96,312.53,312.96,4900.0,312.79,312.96,312.53,312.96,4900.0
2022-11-10 12:50:00,313.49,313.51,313.04,313.43,4900.0,313.49,313.51,313.04,313.43,4900.0
2022-11-10 12:55:00,313.84,313.84,313.19,313.19,1500.0,313.84,313.84,313.19,313.19,1500.0
2022-11-10 13:00:00,313.31,314.31,313.27,314.07,5438.0,313.31,314.31,313.27,314.07,5438.0
2022-11-10 13:05:00,314.07,314.42,313.9,314.29,3180.0,314.07,314.42,313.9,314.29,3180.0
2022-11-10 13:10:00,314.33,314.33,313.86,314.21,3304.0,314.33,314.33,313.86,314.21,3304.0
2022-11-10 13:15:00,314.17,314.45,314.03,314.03,800.0,314.17,314.45,314.03,314.03,800.0
2022-11-10 13:20:00,314.16,314.52,313.72,313.79,10686.0,314.16,314.52,313.72,313.79,10686.0
2022-11-10 13:25:00,313.81,314.08,313.72,314.08,2834.0,313.81,314.08,313.72,314.08,2834.0
2022-11-10 13:30:00,314.06,314.09,313.56,313.79,3887.0,314.06,314.09,313.56,313.79,3887.0
2022-11-10 13:35:00,313.86,314.61,313.86,314.01,2926.0,313.86,314.61,313.86,314.01,2926.0
2022-11-10 13:40:00,313.99,314.37,313.91,314.11,1256.0,313.99,314.37,313.91,314.11,1256.0
2022-11-10 13:45:00,314.23,314.7,314.22,314.52,1876.0,314.23,314.7,314.22,314.52,1876.0
2022-11-10 13:50:00,314.48,314.68,313.92,314.57,3575.0,314.48,314.68,313.92,314.57,3575.0
2022-11-10 13:55:00,314.56,315.12,314.56,314.96,6221.0,314.56,315.12,314.56,314.96,6221.0
2022-11-10 14:00:00,314.94,314.97,314.6,314.61,3300.0,314.94,314.97,314.6,314.61,3300.0
2022-11-10 14:05:00,314.5,314.56,314.27,314.38,3033.0,314.5,314.56,314.27,314.38,3033.0
2022-11-10 14:10:00,314.43,314.43,314.14,314.2,2674.0,314.43,314.43,314.14,314.2,2674.0
2022-11-10 14:15:00,314.3,314.88,314.3,314.73,4834.0,314.3,314.88,314.3,314.73,4834.0
2022-11-10 14:20:00,314.65,314.9,314.53,314.74,2100.0,314.65,314.9,314.53,314.74,2100.0
2022-11-10 14:25:00,314.7,314.96,314.62,314.74,2702.0,314.7,314.96,314.62,314.74,2702.0
2022-11-10 14:30:00,314.74,314.83,314.57,314.71,6668.0,314.74,314.83,314.57,314.71,6668.0
2022-11-10 14:35:00,314.71,314.94,314.65,314.88,3138.0,314.71,314.94,314.65,314.88,3138.0
2022-11-10 14:40:00,314.63,314.83,314.51,314.81,6306.0,314.63,314.83,314.51,314.81,6306.0
2022-11-10 14:45:00,314.81,315.32,314.78,315.23,2300.0,314.81,315.32,314.78,315.23,2300.0
2022-11-10 14:50:00,315.19,316.09,315.18,316.07,3106.0,315.19,316.09,315.18,316.07,3106.0
2022-11-10 14:55:00,316.12,316.35,315.98,316.35,2000.0,316.12,316.35,315.98,316.35,2000.0
2022-11-10 15:00:00,316.44,316.44,315.84,315.84,1945.0,316.44,316.44,315.84,315.84,1945.0
2022-11-10 15:05:00,315.93,316.71,315.92,316.7,5007.0,315.93,316.71,315.92,316.7,5007.0
2022-11-10 15:10:00,317.03,317.63,317.01,317.4,6063.0,317.03,317.63,317.01,317.4,6063.0
2022-11-10 15:15:00,317.31,317.59,317.27,317.51,7274.0,317.31,317.59,317.27,317.51,7274.0
2022-11-10 15:20:00,317.57,317.76,317.38,317.7,7557.0,317.57,317.76,317.38,317.7,7557.0
2022-11-10 15:25:00,317.75,317.95,317.48,317.88,7992.0,317.75,317.95,317.48,317.88,7992.0
2022-11-10 15:30:00,317.95,317.95,317.36,317.44,11365.0,317.95,317.95,317.36,317.44,11365.0
2022-11-10 15:35:00,317.47,317.91,317.47,317.62,8486.0,317.47,317.91,317.47,317.62,8486.0
2022-11-10 15:40:00,317.62,318.25,317.34,317.95,12963.0,317.62,318.25,317.34,317.95,12963.0
2022-11-10 15:45:00,317.87,318.33,317.74,318.27,11490.0,317.87,318.33,317.74,318.27,11490.0
2022-11-10 15:50:00,318.32,320.03,318.32,319.95,27778.0,318.32,320.03,318.32,319.95,27778.0
2022-11-10 15:55:00,319.76,319.77,318.71,318.92,74281.0,319.76,319.77,318.71,318.92,74281.0
2022-11-11 09:30:00,317.99,319.22,317.1,318.9,25457.0,317.99,319.22,317.1,318.9,25457.0
2022-11-11 09:35:00,318.58,320.27,318.58,319.27,5491.0,318.58,320.27,318.58,319.27,5491.0
2022-11-11 09:40:00,319.42,322.43,319.42,322.1,6041.0,319.42,322.43,319.42,322.1,6041.0
2022-11-11 09:45:00,322.46,324.3,322.41,324.02,5256.0,322.46,324.3,322.41,324.02,5256.0
2022-11-11 09:50:00,323.94,323.95,322.3,322.63,11303.0,323.94,323.95,322.3,322.63,11303.0
2022-11-11 09:55:00,322.38,323.22,322.3,322.89,4454.0,322.38,323.22,322.3,322.89,4454.0
2022-11-11 10:00:00,322.75,323.92,321.77,323.37,8317.0,322.75,323.92,321.77,323.37,8317.0
2022-11-11 10:05:00,323.56,324.51,322.91,322.93,11982.0,323.56,324.51,322.91,322.93,11982.0
2022-11-11 10:10:00,322.78,324.81,322.78,324.73,5503.0,322.78,324.81,322.78,324.73,5503.0
2022-11-11 10:15:00,324.86,325.6,324.72,325.48,6776.0,324.86,325.6,324.72,325.48,6776.0
2022-11-11 10:20:00,325.68,326.12,325.27,325.56,7225.0,325.68,326.12,325.27,325.56,7225.0
2022-11-11 10:25:00,325.49,327.44,325.34,327.04,6642.0,325.49,327.44,325.34,327.04,6642.0
2022-11-11 10:30:00,326.84,327.21,326.34,327.0,3500.0,326.84,327.21,326.34,327.0,3500.0
2022-11-11 10:35:00,327.17,327.7,326.49,327.7,3962.0,327.17,327.7,326.49,327.7,3962.0
2022-11-11 10:40:00,327.32,327.39,326.15,327.08,4287.0,327.32,327.39,326.15,327.08,4287.0
2022-11-11 10:45:00,327.0,328.13,326.94,328.13,3091.0,327.0,328.13,326.94,328.13,3091.0
2022-11-11 10:50:00,327.98,328.1,326.69,326.86,3910.0,327.98,328.1,326.69,326.86,3910.0
2022-11-11 10:55:00,326.81,326.81,326.06,326.44,3670.0,326.81,326.81,326.06,326.44,3670.0
2022-11-11 11:00:00,326.72,327.63,326.72,327.31,4362.0,326.72,327.63,326.72,327.31,4362.0
2022-11-11 11:05:00,327.39,327.42,326.41,326.53,7909.0,327.39,327.42,326.41,326.53,7909.0
2022-11-11 11:10:00,326.17,326.59,325.6,325.94,8373.0,326.17,326.59,325.6,325.94,8373.0
2022-11-11 11:15:00,325.9,326.52,325.51,326.39,5265.0,325.9,326.52,325.51,326.39,5265.0
2022-11-11 11:20:00,326.37,326.43,325.39,325.65,21183.0,326.37,326.43,325.39,325.65,21183.0
2022-11-11 11:25:00,325.73,326.17,323.76,323.95,5688.0,325.73,326.17,323.76,323.95,5688.0
2022-11-11 11:30:00,324.07,325.06,323.96,324.66,5156.0,324.07,325.06,323.96,324.66,5156.0
2022-11-11 11:35:00,324.66,325.37,324.39,324.65,3400.0,324.66,325.37,324.39,324.65,3400.0
2022-11-11 11:40:00,324.73,325.57,324.64,324.97,3900.0,324.73,325.57,324.64,324.97,3900.0
2022-11-11 11:45:00,324.75,326.26,324.72,326.2,3822.0,324.75,326.26,324.72,326.2,3822.0
2022-11-11 11:50:00,326.27,326.45,326.09,326.31,4750.0,326.27,326.45,326.09,326.31,4750.0
2022-11-11 11:55:00,326.09,326.42,325.94,326.11,2700.0,326.09,326.42,325.94,326.11,2700.0
2022-11-11 12:00:00,326.11,326.31,325.57,326.02,10911.0,326.11,326.31,325.57,326.02,10911.0
2022-11-11 12:05:00,326.0,326.2,325.69,326.05,4951.0,326.0,326.2,325.69,326.05,4951.0
2022-11-11 12:10:00,326.14,326.86,326.14,326.81,2100.0,326.14,326.86,326.14,326.81,2100.0
2022-11-11 12:15:00,326.89,327.44,326.89,327.44,1000.0,326.89,327.44,326.89,327.44,1000.0
2022-11-11 12:20:00,326.98,327.08,326.73,326.86,5253.0,326.98,327.08,326.73,326.86,5253.0
2022-11-11 12:25:00,326.88,326.88,326.3,326.35,2648.0,326.88,326.88,326.3,326.35,2648.0
2022-11-11 12:30:00,326.39,326.86,326.26,326.35,4025.0,326.39,326.86,326.26,326.35,4025.0
2022-11-11 12:35:00,326.2,326.58,326.2,326.52,4002.0,326.2,326.58,326.2,326.52,4002.0
2022-11-11 12:40:00,326.55,326.55,326.06,326.13,2295.0,326.55,326.55,326.06,326.13,2295.0
2022-11-11 12:45:00,326.15,326.26,325.85,325.93,5186.0,326.15,326.26,325.85,325.93,5186.0
2022-11-11 12:50:00,325.93,326.33,325.78,326.15,3819.0,325.93,326.33,325.78,326.15,3819.0
2022-11-11 12:55:00,326.27,326.99,326.26,326.5,2712.0,326.27,326.99,326.26,326.5,2712.0
2022-11-11 13:00:00,326.47,326.83,326.46,326.74,2300.0,326.47,326.83,326.46,326.74,2300.0
2022-11-11 13:05:00,326.79,326.98,326.57,326.94,1727.0,326.79,326.98,326.57,326.94,1727.0
2022-11-11 13:10:00,327.05,327.57,326.94,326.99,2700.0,327.05,327.57,326.94,326.99,2700.0
2022-11-11 13:15:00,327.01,327.41,327.01,327.41,2300.0,327.01,327.41,327.01,327.41,2300.0
2022-11-11 13:20:00,327.34,327.6,327.17,327.6,2000.0,327.34,327.6,327.17,327.6,2000.0
2022-11-11 13:25:00,327.67,327.73,327.42,327.66,2566.0,327.67,327.73,327.42,327.66,2566.0
2022-11-11 13:30:00,327.84,328.23,327.84,328.23,900.0,327.84,328.23,327.84,328.23,900.0
2022-11-11 13:35:00,328.14,328.14,327.2,327.47,1700.0,328.14,328.14,327.2,327.47,1700.0
2022-11-11 13:40:00,327.54,327.73,327.28,327.73,6502.0,327.54,327.73,327.28,327.73,6502.0
2022-11-11 13:45:00,327.73,328.06,327.47,328.0,3264.0,327.73,328.06,327.47,328.0,3264.0
2022-11-11 13:50:00,328.09,328.37,328.06,328.16,1700.0,328.09,328.37,328.06,328.16,1700.0
2022-11-11 13:55:00,328.15,328.51,328.06,328.31,3830.0,328.15,328.51,328.06,328.31,3830.0
2022-11-11 14:00:00,328.49,328.5,328.13,328.5,2995.0,328.49,328.5,328.13,328.5,2995.0
2022-11-11 14:05:00,328.58,328.68,327.94,328.1,1000.0,328.58,328.68,327.94,328.1,1000.0
2022-11-11 14:10:00,328.17,328.17,327.76,328.06,2756.0,328.17,328.17,327.76,328.06,2756.0
2022-11-11 14:15:00,328.08,328.34,328.03,328.04,1100.0,328.08,328.34,328.03,328.04,1100.0
2022-11-11 14:20:00,328.18,328.28,327.89,327.89,1800.0,328.18,328.28,327.89,327.89,1800.0
2022-11-11 14:25:00,328.15,328.54,328.08,328.49,1500.0,328.15,328.54,328.08,328.49,1500.0
2022-11-11 14:30:00,328.39,328.59,328.21,328.58,2200.0,328.39,328.59,328.21,328.58,2200.0
2022-11-11 14:35:00,328.67,328.67,328.44,328.67,2100.0,328.67,328.67,328.44,328.67,2100.0
2022-11-11 14:40:00,328.57,328.77,328.46,328.77,3101.0,328.57,328.77,328.46,328.77,3101.0
2022-11-11 14:45:00,328.68,328.78,328.53,328.75,2829.0,328.68,328.78,328.53,328.75,2829.0
2022-11-11 14:50:00,328.62,329.25,328.57,329.19,6532.0,328.62,329.25,328.57,329.19,6532.0
2022-11-11 14:55:00,329.19,329.22,328.92,329.13,2900.0,329.19,329.22,328.92,329.13,2900.0
2022-11-11 15:00:00,329.15,329.15,328.48,328.69,3957.0,329.15,329.15,328.48,328.69,3957.0
2022-11-11 15:05:00,328.66,328.68,327.81,327.86,5900.0,328.66,328.68,327.81,327.86,5900.0
2022-11-11 15:10:00,327.71,327.71,327.16,327.43,3935.0,327.71,327.71,327.16,327.43,3935.0
2022-11-11 15:15:00,327.4,327.65,327.25,327.64,7783.0,327.4,327.65,327.25,327.64,7783.0
2022-11-11 15:20:00,327.69,328.6,327.57,328.32,18890.0,327.69,328.6,327.57,328.32,18890.0
2022-11-11 15:25:00,328.25,329.43,328.25,329.27,20309.0,328.25,329.43,328.25,329.27,20309.0
2022-11-11 15:30:00,329.3,329.73,329.26,329.68,8050.0,329.3,329.73,329.26,329.68,8050.0
2022-11-11 15:35:00,329.61,329.65,329.35,329.65,11032.0,329.61,329.65,329.35,329.65,11032.0
2022-11-11 15:40:00,329.53,329.85,329.41,329.84,8194.0,329.53,329.85,329.41,329.84,8194.0
2022-11-11 15:45:00,329.74,330.46,329.74,330.46,13693.0,329.74,330.46,329.74,330.46,13693.0
2022-11-11 15:50:00,330.5,331.12,330.25,330.54,38764.0,330.5,331.12,330.25,330.54,38764.0
2022-11-11 15:55:00,330.64,331.45,330.3,331.4,197856.0,330.64,331.45,330.3,331.4,197856.0
2022-11-14 09:30:00,329.99,333.14,329.44,330.55,19722.0,329.99,333.14,329.44,330.55,19722.0
2022-11-14 09:35:00,329.51,330.62,329.1,330.62,2409.0,329.51,330.62,329.1,330.62,2409.0
2022-11-14 09:40:00,330.82,330.82,328.82,328.93,4838.0,330.82,330.82,328.82,328.93,4838.0
2022-11-14 09:45:00,329.03,330.23,328.58,330.23,2733.0,329.03,330.23,328.58,330.23,2733.0
2022-11-14 09:50:00,330.25,331.18,330.25,331.08,6711.0,330.25,331.18,330.25,331.08,6711.0
2022-11-14 09:55:00,331.22,332.08,330.73,330.87,2818.0,331.22,332.08,330.73,330.87,2818.0
2022-11-14 10:00:00,331.37,332.37,331.19,331.99,3935.0,331.37,332.37,331.19,331.99,3935.0
2022-11-14 10:05:00,332.05,332.88,331.52,332.8,3829.0,332.05,332.88,331.52,332.8,3829.0
2022-11-14 10:10:00,333.11,333.26,332.75,332.93,1900.0,333.11,333.26,332.75,332.93,1900.0
2022-11-14 10:15:00,333.12,333.98,333.12,333.25,4300.0,333.12,333.98,333.12,333.25,4300.0
2022-11-14 10:20:00,332.91,333.9,332.91,333.35,4467.0,332.91,333.9,332.91,333.35,4467.0
2022-11-14 10:25:00,333.51,333.55,332.05,332.62,4437.0,333.51,333.55,332.05,332.62,4437.0
2022-11-14 10:30:00,332.47,332.74,331.7,332.13,4112.0,332.47,332.74,331.7,332.13,4112.0
2022-11-14 10:35:00,332.13,332.31,331.14,332.31,3300.0,332.13,332.31,331.14,332.31,3300.0
2022-11-14 10:40:00,332.5,332.92,332.13,332.13,1894.0,332.5,332.92,332.13,332.13,1894.0
2022-11-14 10:45:00,331.76,331.76,330.83,330.86,3336.0,331.76,331.76,330.83,330.86,3336.0
2022-11-14 10:50:00,330.96,331.9,330.82,331.31,3920.0,330.96,331.9,330.82,331.31,3920.0
2022-11-14 10:55:00,331.19,331.65,331.06,331.43,4095.0,331.19,331.65,331.06,331.43,4095.0
2022-11-14 11:00:00,331.04,331.35,330.56,330.63,2700.0,331.04,331.35,330.56,330.63,2700.0
2022-11-14 11:05:00,330.17,330.6,329.57,330.6,2900.0,330.17,330.6,329.57,330.6,2900.0
2022-11-14 11:10:00,330.55,330.75,329.75,330.03,4864.0,330.55,330.75,329.75,330.03,4864.0
2022-11-14 11:15:00,329.42,329.42,328.62,328.98,1400.0,329.42,329.42,328.62,328.98,1400.0
2022-11-14 11:20:00,328.95,329.03,328.51,329.03,2941.0,328.95,329.03,328.51,329.03,2941.0
2022-11-14 11:25:00,328.74,329.04,328.63,329.04,1884.0,328.74,329.04,328.63,329.04,1884.0
2022-11-14 11:30:00,328.62,330.52,328.62,330.52,5161.0,328.62,330.52,328.62,330.52,5161.0
2022-11-14 11:35:00,330.53,330.78,329.9,330.03,1600.0,330.53,330.78,329.9,330.03,1600.0
2022-11-14 11:40:00,330.07,330.57,329.84,330.02,3587.0,330.07,330.57,329.84,330.02,3587.0
2022-11-14 11:45:00,330.05,330.56,330.01,330.33,3500.0,330.05,330.56,330.01,330.33,3500.0
2022-11-14 11:50:00,330.32,330.76,329.66,329.75,4106.0,330.32,330.76,329.66,329.75,4106.0
2022-11-14 11:55:00,329.87,330.07,329.76,330.04,1100.0,329.87,330.07,329.76,330.04,1100.0
2022-11-14 12:00:00,330.2,331.0,330.06,330.77,3869.0,330.2,331.0,330.06,330.77,3869.0
2022-11-14 12:05:00,330.72,331.27,330.55,330.96,2893.0,330.72,331.27,330.55,330.96,2893.0
2022-11-14 12:10:00,330.75,331.08,330.75,330.89,2204.0,330.75,331.08,330.75,330.89,2204.0
2022-11-14 12:15:00,331.11,331.24,330.73,330.73,2000.0,331.11,331.24,330.73,330.73,2000.0
2022-11-14 12:20:00,329.83,330.33,329.64,330.32,1800.0,329.83,330.33,329.64,330.32,1800.0
2022-11-14 12:25:00,330.26,330.73,330.14,330.55,2281.0,330.26,330.73,330.14,330.55,2281.0
2022-11-14 12:30:00,330.56,331.35,330.56,331.35,1300.0,330.56,331.35,330.56,331.35,1300.0
2022-11-14 12:35:00,331.1,331.88,331.1,331.88,4161.0,331.1,331.88,331.1,331.88,4161.0
2022-11-14 12:40:00,331.78,332.05,331.42,331.42,4184.0,331.78,332.05,331.42,331.42,4184.0
2022-11-14 12:45:00,331.3,331.88,331.3,331.88,1100.0,331.3,331.88,331.3,331.88,1100.0
2022-11-14 12:50:00,331.76,331.81,331.54,331.55,1068.0,331.76,331.81,331.54,331.55,1068.0
2022-11-14 12:55:00,331.61,331.65,331.23,331.35,2634.0,331.61,331.65,331.23,331.35,2634.0
2022-11-14 13:00:00,331.34,331.83,331.34,331.82,1700.0,331.34,331.83,331.34,331.82,1700.0
2022-11-14 13:05:00,331.91,332.65,331.91,332.55,2906.0,331.91,332.65,331.91,332.55,2906.0
2022-11-14 13:10:00,332.41,332.43,332.18,332.43,1400.0,332.41,332.43,332.18,332.43,1400.0
2022-11-14 13:15:00,332.4,332.64,332.36,332.63,1200.0,332.4,332.64,332.36,332.63,1200.0
2022-11-14 13:20:00,332.81,333.36,332.8,333.27,2581.0,332.81,333.36,332.8,333.27,2581.0
2022-11-14 13:25:00,333.22,333.65,333.14,333.59,1400.0,333.22,333.65,333.14,333.59,1400.0
2022-11-14 13:30:00,333.64,333.87,333.5,333.87,3053.0,333.64,333.87,333.5,333.87,3053.0
2022-11-14 13:35:00,334.02,334.02,334.02,334.02,200.0,334.02,334.02,334.02,334.02,200.0
2022-11-14 13:40:00,332.96,333.16,332.95,333.16,217.0,332.96,333.16,332.95,333.16,217.0
2022-11-14 13:45:00,332.87,333.08,332.76,332.94,2472.0,332.87,333.08,332.76,332.94,2472.0
2022-11-14 13:50:00,332.93,333.61,332.93,333.61,3667.0,332.93,333.61,332.93,333.61,3667.0
2022-11-14 13:55:00,333.36,333.37,333.24,333.37,400.0,333.36,333.37,333.24,333.37,400.0
2022-11-14 14:00:00,333.58,334.02,333.47,333.48,4908.0,333.58,334.02,333.47,333.48,4908.0
2022-11-14 14:05:00,333.47,333.56,333.24,333.56,1800.0,333.47,333.56,333.24,333.56,1800.0
2022-11-14 14:10:00,333.7,334.17,333.59,334.13,3183.0,333.7,334.17,333.59,334.13,3183.0
2022-11-14 14:15:00,334.22,334.24,333.64,333.81,6006.0,334.22,334.24,333.64,333.81,6006.0
2022-11-14 14:20:00,333.4,334.19,333.4,334.02,3156.0,333.4,334.19,333.4,334.02,3156.0
2022-11-14 14:25:00,334.06,334.48,334.05,334.46,3348.0,334.06,334.48,334.05,334.46,3348.0
2022-11-14 14:30:00,334.48,334.48,334.09,334.2,1828.0,334.48,334.48,334.09,334.2,1828.0
2022-11-14 14:35:00,333.98,333.98,333.72,333.74,1400.0,333.98,333.98,333.72,333.74,1400.0
2022-11-14 14:40:00,333.67,334.19,333.67,333.84,5133.0,333.67,334.19,333.67,333.84,5133.0
2022-11-14 14:45:00,333.51,333.71,333.29,333.29,3334.0,333.51,333.71,333.29,333.29,3334.0
2022-11-14 14:50:00,333.35,334.03,333.26,334.03,2170.0,333.35,334.03,333.26,334.03,2170.0
2022-11-14 14:55:00,334.04,334.13,333.84,333.85,5747.0,334.04,334.13,333.84,333.85,5747.0
2022-11-14 15:00:00,333.99,334.19,333.97,334.03,3349.0,333.99,334.19,333.97,334.03,3349.0
2022-11-14 15:05:00,334.03,334.18,333.33,333.33,2999.0,334.03,334.18,333.33,333.33,2999.0
2022-11-14 15:10:00,333.25,333.63,333.04,333.09,10127.0,333.25,333.63,333.04,333.09,10127.0
2022-11-14 15:15:00,333.01,333.05,332.53,332.94,8084.0,333.01,333.05,332.53,332.94,8084.0
2022-11-14 15:20:00,332.81,333.85,332.78,333.79,7976.0,332.81,333.85,332.78,333.79,7976.0
2022-11-14 15:25:00,333.65,333.81,333.55,333.59,6736.0,333.65,333.81,333.55,333.59,6736.0
2022-11-14 15:30:00,333.61,333.84,332.45,332.94,24028.0,333.61,333.84,332.45,332.94,24028.0
2022-11-14 15:35:00,332.89,333.27,332.73,333.15,8143.0,332.89,333.27,332.73,333.15,8143.0
2022-11-14 15:40:00,333.04,333.29,332.83,333.01,9795.0,333.04,333.29,332.83,333.01,9795.0
2022-11-14 15:45:00,333.08,333.23,332.79,333.08,14203.0,333.08,333.23,332.79,333.08,14203.0
2022-11-14 15:50:00,333.05,333.56,332.29,332.35,35555.0,333.05,333.56,332.29,332.35,35555.0
2022-11-14 15:55:00,332.07,332.07,330.32,330.8,63719.0,332.07,332.07,330.32,330.8,63719.0
2022-11-15 09:30:00,338.09,339.51,335.97,336.0,28312.0,338.09,339.51,335.97,336.0,28312.0
2022-11-15 09:35:00,336.0,338.13,334.93,334.93,8055.0,336.0,338.13,334.93,334.93,8055.0
2022-11-15 09:40:00,335.16,336.59,335.13,335.85,7037.0,335.16,336.59,335.13,335.85,7037.0
2022-11-15 09:45:00,335.93,336.5,334.23,334.25,3322.0,335.93,336.5,334.23,334.25,3322.0
2022-11-15 09:50:00,335.13,335.88,334.99,335.29,1800.0,335.13,335.88,334.99,335.29,1800.0
2022-11-15 09:55:00,335.43,337.69,335.43,337.68,900.0,335.43,337.69,335.43,337.68,900.0
2022-11-15 10:00:00,338.2,338.65,338.06,338.59,1674.0,338.2,338.65,338.06,338.59,1674.0
2022-11-15 10:05:00,338.37,338.4,337.74,338.4,2221.0,338.37,338.4,337.74,338.4,2221.0
2022-11-15 10:10:00,338.25,339.35,338.22,339.1,3449.0,338.25,339.35,338.22,339.1,3449.0
2022-11-15 10:15:00,339.16,339.87,338.87,338.88,3153.0,339.16,339.87,338.87,338.88,3153.0
2022-11-15 10:20:00,338.66,340.07,338.5,340.07,9439.0,338.66,340.07,338.5,340.07,9439.0
2022-11-15 10:25:00,340.21,340.31,339.69,339.99,3273.0,340.21,340.31,339.69,339.99,3273.0
2022-11-15 10:30:00,339.72,340.49,339.18,339.21,4509.0,339.72,340.49,339.18,339.21,4509.0
2022-11-15 10:35:00,339.29,339.51,338.46,338.46,2519.0,339.29,339.51,338.46,338.46,2519.0
2022-11-15 10:40:00,338.29,338.65,337.6,338.1,3845.0,338.29,338.65,337.6,338.1,3845.0
2022-11-15 10:45:00,338.35,338.9,337.27,337.34,1750.0,338.35,338.9,337.27,337.34,1750.0
2022-11-15 10:50:00,337.0,337.77,336.98,337.77,1800.0,337.0,337.77,336.98,337.77,1800.0
2022-11-15 10:55:00,338.05,338.65,337.92,338.27,3557.0,338.05,338.65,337.92,338.27,3557.0
2022-11-15 11:00:00,338.31,338.31,337.13,337.52,2880.0,338.31,338.31,337.13,337.52,2880.0
2022-11-15 11:05:00,337.33,338.38,337.33,338.24,2524.0,337.33,338.38,337.33,338.24,2524.0
2022-11-15 11:10:00,338.19,338.9,337.97,338.9,1955.0,338.19,338.9,337.97,338.9,1955.0
2022-11-15 11:15:00,338.83,339.38,338.79,338.79,2534.0,338.83,339.38,338.79,338.79,2534.0
2022-11-15 11:20:00,339.13,339.44,338.88,338.92,4098.0,339.13,339.44,338.88,338.92,4098.0
2022-11-15 11:25:00,338.99,338.99,337.6,337.96,4171.0,338.99,338.99,337.6,337.96,4171.0
2022-11-15 11:30:00,337.92,340.3,337.92,340.2,5124.0,337.92,340.3,337.92,340.2,5124.0
2022-11-15 11:35:00,340.33,340.33,339.47,340.19,3449.0,340.33,340.33,339.47,340.19,3449.0
2022-11-15 11:40:00,340.19,340.36,339.54,339.88,3219.0,340.19,340.36,339.54,339.88,3219.0
2022-11-15 11:45:00,339.95,340.39,339.92,340.06,2332.0,339.95,340.39,339.92,340.06,2332.0
2022-11-15 11:50:00,339.93,340.25,339.34,340.11,3500.0,339.93,340.25,339.34,340.11,3500.0
2022-11-15 11:55:00,339.97,340.61,339.9,340.61,2703.0,339.97,340.61,339.9,340.61,2703.0
2022-11-15 12:00:00,340.54,340.54,339.8,339.87,2200.0,340.54,340.54,339.8,339.87,2200.0
2022-11-15 12:05:00,339.88,340.04,339.25,339.58,1880.0,339.88,340.04,339.25,339.58,1880.0
2022-11-15 12:10:00,339.92,340.23,339.5,339.5,1000.0,339.92,340.23,339.5,339.5,1000.0
2022-11-15 12:15:00,339.3,339.59,339.3,339.39,1425.0,339.3,339.59,339.3,339.39,1425.0
2022-11-15 12:20:00,339.23,339.72,339.16,339.49,2026.0,339.23,339.72,339.16,339.49,2026.0
2022-11-15 12:25:00,339.19,339.19,338.83,338.83,1100.0,339.19,339.19,338.83,338.83,1100.0
2022-11-15 12:30:00,338.98,339.48,338.55,339.08,1600.0,338.98,339.48,338.55,339.08,1600.0
2022-11-15 12:35:00,339.08,339.47,339.02,339.37,700.0,339.08,339.47,339.02,339.37,700.0
2022-11-15 12:40:00,339.23,339.37,338.55,338.63,2362.0,339.23,339.37,338.55,338.63,2362.0
2022-11-15 12:45:00,338.38,338.84,338.23,338.84,1100.0,338.38,338.84,338.23,338.84,1100.0
2022-11-15 12:50:00,338.69,338.7,338.14,338.14,600.0,338.69,338.7,338.14,338.14,600.0
2022-11-15 12:55:00,338.13,338.27,338.03,338.27,1883.0,338.13,338.27,338.03,338.27,1883.0
2022-11-15 13:00:00,338.27,338.53,338.06,338.1,1800.0,338.27,338.53,338.06,338.1,1800.0
2022-11-15 13:05:00,337.96,338.15,337.76,337.76,1100.0,337.96,338.15,337.76,337.76,1100.0
2022-11-15 13:10:00,337.19,337.65,337.19,337.65,500.0,337.19,337.65,337.19,337.65,500.0
2022-11-15 13:15:00,337.52,337.52,336.38,336.38,3200.0,337.52,337.52,336.38,336.38,3200.0
2022-11-15 13:20:00,336.17,336.2,334.81,335.06,2900.0,336.17,336.2,334.81,335.06,2900.0
2022-11-15 13:25:00,335.09,335.24,334.02,334.12,4441.0,335.09,335.24,334.02,334.12,4441.0
2022-11-15 13:30:00,334.68,334.75,333.63,333.73,1900.0,334.68,334.75,333.63,333.73,1900.0
2022-11-15 13:35:00,333.83,334.42,332.52,332.64,2364.0,333.83,334.42,332.52,332.64,2364.0
2022-11-15 13:40:00,333.11,334.61,332.61,334.25,2200.0,333.11,334.61,332.61,334.25,2200.0
2022-11-15 13:45:00,333.74,334.28,333.0,333.0,4780.0,333.74,334.28,333.0,333.0,4780.0
2022-11-15 13:50:00,333.46,333.8,333.09,333.8,2599.0,333.46,333.8,333.09,333.8,2599.0
2022-11-15 13:55:00,333.63,334.39,333.51,333.68,3025.0,333.63,334.39,333.51,333.68,3025.0
2022-11-15 14:00:00,333.64,334.02,332.71,332.96,2100.0,333.64,334.02,332.71,332.96,2100.0
2022-11-15 14:05:00,332.91,333.46,332.57,333.46,1800.0,332.91,333.46,332.57,333.46,1800.0
2022-11-15 14:10:00,333.56,335.24,333.56,334.87,2000.0,333.56,335.24,333.56,334.87,2000.0
2022-11-15 14:15:00,334.38,334.96,334.32,334.85,2612.0,334.38,334.96,334.32,334.85,2612.0
2022-11-15 14:20:00,335.34,335.8,335.1,335.7,3045.0,335.34,335.8,335.1,335.7,3045.0
2022-11-15 14:25:00,335.55,335.64,334.99,335.54,1900.0,335.55,335.64,334.99,335.54,1900.0
2022-11-15 14:30:00,335.36,335.46,334.96,334.96,1850.0,335.36,335.46,334.96,334.96,1850.0
2022-11-15 14:35:00,334.81,335.39,334.7,335.09,1500.0,334.81,335.39,334.7,335.09,1500.0
2022-11-15 14:40:00,335.48,335.49,335.01,335.01,1100.0,335.48,335.49,335.01,335.01,1100.0
2022-11-15 14:45:00,335.19,335.37,334.74,334.81,3865.0,335.19,335.37,334.74,334.81,3865.0
2022-11-15 14:50:00,334.79,335.28,334.45,334.66,4414.0,334.79,335.28,334.45,334.66,4414.0
2022-11-15 14:55:00,334.83,336.0,334.83,335.98,2108.0,334.83,336.0,334.83,335.98,2108.0
2022-11-15 15:00:00,336.08,336.97,335.92,336.95,1900.0,336.08,336.97,335.92,336.95,1900.0
2022-11-15 15:05:00,336.57,336.57,336.02,336.23,1900.0,336.57,336.57,336.02,336.23,1900.0
2022-11-15 15:10:00,336.14,336.14,335.6,335.88,1700.0,336.14,336.14,335.6,335.88,1700.0
2022-11-15 15:15:00,336.02,336.34,336.0,336.27,2318.0,336.02,336.34,336.0,336.27,2318.0
2022-11-15 15:20:00,335.96,336.4,335.89,336.4,2260.0,335.96,336.4,335.89,336.4,2260.0
2022-11-15 15:25:00,336.18,336.19,335.64,335.86,4002.0,336.18,336.19,335.64,335.86,4002.0
2022-11-15 15:30:00,335.71,335.71,335.04,335.04,3432.0,335.71,335.71,335.04,335.04,3432.0
2022-11-15 15:35:00,335.11,335.22,334.81,334.93,6346.0,335.11,335.22,334.81,334.93,6346.0
2022-11-15 15:40:00,335.11,335.6,335.11,335.21,5389.0,335.11,335.6,335.11,335.21,5389.0
2022-11-15 15:45:00,334.88,335.22,334.7,334.7,6416.0,334.88,335.22,334.7,334.7,6416.0
2022-11-15 15:50:00,334.7,334.7,333.54,334.01,11921.0,334.7,334.7,333.54,334.01,11921.0
2022-11-15 15:55:00,334.12,334.35,333.82,334.33,18448.0,334.12,334.35,333.82,334.33,18448.0
2022-11-16 09:30:00,333.43,334.21,331.38,332.3,15354.0,333.43,334.21,331.38,332.3,15354.0
2022-11-16 09:35:00,331.7,333.07,331.7,333.07,2400.0,331.7,333.07,331.7,333.07,2400.0
2022-11-16 09:40:00,332.65,332.66,331.64,331.97,3510.0,332.65,332.66,331.64,331.97,3510.0
2022-11-16 09:45:00,331.9,332.24,329.55,329.56,6430.0,331.9,332.24,329.55,329.56,6430.0
2022-11-16 09:50:00,329.84,330.66,329.52,330.23,3300.0,329.84,330.66,329.52,330.23,3300.0
2022-11-16 09:55:00,330.77,331.74,330.24,331.56,4612.0,330.77,331.74,330.24,331.56,4612.0
2022-11-16 10:00:00,331.62,332.25,331.56,331.97,3794.0,331.62,332.25,331.56,331.97,3794.0
2022-11-16 10:05:00,331.48,332.36,331.48,331.65,3000.0,331.48,332.36,331.48,331.65,3000.0
2022-11-16 10:10:00,331.87,332.14,331.03,331.13,6021.0,331.87,332.14,331.03,331.13,6021.0
2022-11-16 10:15:00,330.59,330.59,328.6,328.6,3073.0,330.59,330.59,328.6,328.6,3073.0
2022-11-16 10:20:00,328.74,329.3,328.61,328.87,4152.0,328.74,329.3,328.61,328.87,4152.0
2022-11-16 10:25:00,329.0,329.51,328.94,329.5,4701.0,329.0,329.51,328.94,329.5,4701.0
2022-11-16 10:30:00,329.56,330.04,329.09,329.58,3577.0,329.56,330.04,329.09,329.58,3577.0
2022-11-16 10:35:00,329.53,329.53,328.16,328.27,1723.0,329.53,329.53,328.16,328.27,1723.0
2022-11-16 10:40:00,328.19,328.2,327.26,327.89,4198.0,328.19,328.2,327.26,327.89,4198.0
2022-11-16 10:45:00,327.79,328.38,327.7,328.38,800.0,327.79,328.38,327.7,328.38,800.0
2022-11-16 10:50:00,328.34,328.34,327.56,327.56,2575.0,328.34,328.34,327.56,327.56,2575.0
2022-11-16 10:55:00,327.56,327.76,327.42,327.66,1612.0,327.56,327.76,327.42,327.66,1612.0
2022-11-16 11:00:00,327.71,328.2,327.71,328.14,1112.0,327.71,328.2,327.71,328.14,1112.0
2022-11-16 11:05:00,327.94,328.25,327.89,328.25,300.0,327.94,328.25,327.89,328.25,300.0
2022-11-16 11:10:00,328.7,328.95,328.46,328.95,1170.0,328.7,328.95,328.46,328.95,1170.0
2022-11-16 11:15:00,328.96,329.48,328.95,329.38,1000.0,328.96,329.48,328.95,329.38,1000.0
2022-11-16 11:20:00,329.35,329.66,329.28,329.65,861.0,329.35,329.66,329.28,329.65,861.0
2022-11-16 11:25:00,329.58,330.57,329.58,330.51,4057.0,329.58,330.57,329.58,330.51,4057.0
2022-11-16 11:30:00,330.49,330.79,330.44,330.69,2300.0,330.49,330.79,330.44,330.69,2300.0
2022-11-16 11:35:00,329.7,330.12,329.7,330.12,600.0,329.7,330.12,329.7,330.12,600.0
2022-11-16 11:40:00,329.91,330.38,329.91,329.92,700.0,329.91,330.38,329.91,329.92,700.0
2022-11-16 11:45:00,329.8,330.56,329.79,330.33,775.0,329.8,330.56,329.79,330.33,775.0
2022-11-16 11:50:00,330.43,330.46,330.04,330.37,1511.0,330.43,330.46,330.04,330.37,1511.0
2022-11-16 11:55:00,330.52,330.89,330.19,330.19,700.0,330.52,330.89,330.19,330.19,700.0
2022-11-16 12:00:00,330.27,330.27,329.98,329.98,600.0,330.27,330.27,329.98,329.98,600.0
2022-11-16 12:05:00,330.1,330.1,329.97,330.07,600.0,330.1,330.1,329.97,330.07,600.0
2022-11-16 12:10:00,330.39,330.62,329.96,330.14,5073.0,330.39,330.62,329.96,330.14,5073.0
2022-11-16 12:15:00,330.46,330.56,330.26,330.33,936.0,330.46,330.56,330.26,330.33,936.0
2022-11-16 12:20:00,330.56,331.0,330.31,330.9,4201.0,330.56,331.0,330.31,330.9,4201.0
2022-11-16 12:25:00,330.99,331.4,330.64,331.29,700.0,330.99,331.4,330.64,331.29,700.0
2022-11-16 12:30:00,331.69,332.08,331.56,331.84,1600.0,331.69,332.08,331.56,331.84,1600.0
2022-11-16 12:35:00,332.01,332.07,331.75,332.07,500.0,332.01,332.07,331.75,332.07,500.0
2022-11-16 12:40:00,331.97,332.72,331.97,332.72,700.0,331.97,332.72,331.97,332.72,700.0
2022-11-16 12:45:00,332.84,333.26,332.84,333.22,1284.0,332.84,333.26,332.84,333.22,1284.0
2022-11-16 12:50:00,333.1,333.42,332.65,332.65,3600.0,333.1,333.42,332.65,332.65,3600.0
2022-11-16 12:55:00,332.8,332.85,332.49,332.49,800.0,332.8,332.85,332.49,332.49,800.0
2022-11-16 13:00:00,332.4,332.94,332.38,332.94,800.0,332.4,332.94,332.38,332.94,800.0
2022-11-16 13:05:00,332.56,333.2,332.42,333.2,1000.0,332.56,333.2,332.42,333.2,1000.0
2022-11-16 13:10:00,333.25,333.54,333.15,333.15,900.0,333.25,333.54,333.15,333.15,900.0
2022-11-16 13:15:00,333.04,333.12,332.92,333.01,1073.0,333.04,333.12,332.92,333.01,1073.0
2022-11-16 13:20:00,332.96,333.6,332.96,333.48,1648.0,332.96,333.6,332.96,333.48,1648.0
2022-11-16 13:25:00,333.31,333.84,333.26,333.46,2170.0,333.31,333.84,333.26,333.46,2170.0
2022-11-16 13:30:00,333.61,333.78,332.66,332.76,2314.0,333.61,333.78,332.66,332.76,2314.0
2022-11-16 13:35:00,332.77,332.84,332.09,332.58,1499.0,332.77,332.84,332.09,332.58,1499.0
2022-11-16 13:40:00,332.68,332.9,332.38,332.82,600.0,332.68,332.9,332.38,332.82,600.0
2022-11-16 13:45:00,332.96,333.01,332.61,332.62,844.0,332.96,333.01,332.61,332.62,844.0
2022-11-16 13:50:00,332.63,332.63,332.18,332.18,400.0,332.63,332.63,332.18,332.18,400.0
2022-11-16 13:55:00,332.23,332.49,331.7,331.7,1135.0,332.23,332.49,331.7,331.7,1135.0
2022-11-16 14:00:00,331.83,331.88,331.68,331.85,2000.0,331.83,331.88,331.68,331.85,2000.0
2022-11-16 14:05:00,331.75,331.81,331.63,331.81,600.0,331.75,331.81,331.63,331.81,600.0
2022-11-16 14:10:00,331.88,332.14,331.78,331.84,2200.0,331.88,332.14,331.78,331.84,2200.0
2022-11-16 14:15:00,331.98,331.99,331.6,331.6,500.0,331.98,331.99,331.6,331.6,500.0
2022-11-16 14:20:00,331.85,332.2,331.82,332.2,600.0,331.85,332.2,331.82,332.2,600.0
2022-11-16 14:25:00,332.11,332.27,331.89,332.03,2198.0,332.11,332.27,331.89,332.03,2198.0
2022-11-16 14:30:00,331.48,331.48,330.67,330.67,11801.0,331.48,331.48,330.67,330.67,11801.0
2022-11-16 14:35:00,330.79,331.52,330.66,331.26,1500.0,330.79,331.52,330.66,331.26,1500.0
2022-11-16 14:40:00,331.34,331.4,330.95,330.95,565.0,331.34,331.4,330.95,330.95,565.0
2022-11-16 14:45:00,331.01,331.01,330.43,330.51,503.0,331.01,331.01,330.43,330.51,503.0
2022-11-16 14:50:00,330.51,330.75,330.51,330.75,500.0,330.51,330.75,330.51,330.75,500.0
2022-11-16 14:55:00,330.84,331.37,330.83,331.37,2747.0,330.84,331.37,330.83,331.37,2747.0
2022-11-16 15:00:00,331.59,331.95,331.36,331.37,3030.0,331.59,331.95,331.36,331.37,3030.0
2022-11-16 15:05:00,331.37,331.44,330.85,330.85,1804.0,331.37,331.44,330.85,330.85,1804.0
2022-11-16 15:10:00,330.7,331.18,330.7,331.08,2017.0,330.7,331.18,330.7,331.08,2017.0
2022-11-16 15:15:00,331.14,331.45,330.57,330.79,3042.0,331.14,331.45,330.57,330.79,3042.0
2022-11-16 15:20:00,331.06,331.09,330.23,330.36,2362.0,331.06,331.09,330.23,330.36,2362.0
2022-11-16 15:25:00,330.55,331.09,330.49,330.91,4617.0,330.55,331.09,330.49,330.91,4617.0
2022-11-16 15:30:00,331.2,331.29,330.9,330.96,5350.0,331.2,331.29,330.9,330.96,5350.0
2022-11-16 15:35:00,331.09,331.62,331.06,331.4,5424.0,331.09,331.62,331.06,331.4,5424.0
2022-11-16 15:40:00,331.45,331.96,331.29,331.88,7699.0,331.45,331.96,331.29,331.88,7699.0
2022-11-16 15:45:00,331.81,331.82,331.56,331.71,4211.0,331.81,331.82,331.56,331.71,4211.0
2022-11-16 15:50:00,331.59,332.3,331.36,332.11,19138.0,331.59,332.3,331.36,332.11,19138.0
2022-11-16 15:55:00,331.74,332.13,331.41,331.67,65130.0,331.74,332.13,331.41,331.67,65130.0
2022-11-17 09:30:00,325.23,325.23,322.77,324.65,9524.0,325.23,325.23,322.77,324.65,9524.0
2022-11-17 09:35:00,324.7,325.09,322.3,322.4,3775.0,324.7,325.09,322.3,322.4,3775.0
2022-11-17 09:40:00,322.75,324.63,322.74,323.59,5676.0,322.75,324.63,322.74,323.59,5676.0
2022-11-17 09:45:00,323.9,324.54,323.67,323.7,4901.0,323.9,324.54,323.67,323.7,4901.0
2022-11-17 09:50:00,323.6,323.69,322.75,323.51,2516.0,323.6,323.69,322.75,323.51,2516.0
2022-11-17 09:55:00,323.62,323.62,321.97,321.98,1650.0,323.62,323.62,321.97,321.98,1650.0
2022-11-17 10:00:00,322.45,322.66,321.8,322.24,1515.0,322.45,322.66,321.8,322.24,1515.0
2022-11-17 10:05:00,322.93,323.63,322.55,322.94,2200.0,322.93,323.63,322.55,322.94,2200.0
2022-11-17 10:10:00,322.68,322.85,321.73,322.85,613.0,322.68,322.85,321.73,322.85,613.0
2022-11-17 10:15:00,322.69,323.88,322.64,323.88,2165.0,322.69,323.88,322.64,323.88,2165.0
2022-11-17 10:20:00,323.54,323.9,323.04,323.66,3703.0,323.54,323.9,323.04,323.66,3703.0
2022-11-17 10:25:00,323.85,324.63,323.31,323.46,4356.0,323.85,324.63,323.31,323.46,4356.0
2022-11-17 10:30:00,323.61,323.7,323.03,323.03,2450.0,323.61,323.7,323.03,323.03,2450.0
2022-11-17 10:35:00,323.04,323.88,323.04,323.34,2166.0,323.04,323.88,323.04,323.34,2166.0
2022-11-17 10:40:00,323.36,323.9,323.26,323.82,6051.0,323.36,323.9,323.26,323.82,6051.0
2022-11-17 10:45:00,323.61,323.63,322.58,322.58,1033.0,323.61,323.63,322.58,322.58,1033.0
2022-11-17 10:50:00,322.61,322.85,322.3,322.31,1835.0,322.61,322.85,322.3,322.31,1835.0
2022-11-17 10:55:00,322.29,322.29,321.46,321.71,2050.0,322.29,322.29,321.46,321.71,2050.0
2022-11-17 11:00:00,321.28,321.63,320.84,320.84,1623.0,321.28,321.63,320.84,320.84,1623.0
2022-11-17 11:05:00,321.07,321.45,321.04,321.13,2150.0,321.07,321.45,321.04,321.13,2150.0
2022-11-17 11:10:00,320.41,320.41,319.98,320.31,1750.0,320.41,320.41,319.98,320.31,1750.0
2022-11-17 11:15:00,320.34,320.77,319.98,320.58,8710.0,320.34,320.77,319.98,320.58,8710.0
2022-11-17 11:20:00,320.6,321.31,320.25,321.31,2984.0,320.6,321.31,320.25,321.31,2984.0
2022-11-17 11:25:00,321.18,321.76,321.17,321.56,1647.0,321.18,321.76,321.17,321.56,1647.0
2022-11-17 11:30:00,321.59,321.66,321.48,321.54,1026.0,321.59,321.66,321.48,321.54,1026.0
2022-11-17 11:35:00,321.69,321.97,321.48,321.94,1600.0,321.69,321.97,321.48,321.94,1600.0
2022-11-17 11:40:00,321.94,322.26,321.7,322.17,2721.0,321.94,322.26,321.7,322.17,2721.0
2022-11-17 11:45:00,322.24,322.24,321.59,321.59,1908.0,322.24,322.24,321.59,321.59,1908.0
2022-11-17 11:50:00,322.12,322.4,321.96,322.35,7862.0,322.12,322.4,321.96,322.35,7862.0
2022-11-17 11:55:00,322.5,324.59,322.5,324.29,9939.0,322.5,324.59,322.5,324.29,9939.0
2022-11-17 12:00:00,324.22,324.57,324.09,324.42,4332.0,324.22,324.57,324.09,324.42,4332.0
2022-11-17 12:05:00,324.34,324.56,323.77,323.88,2140.0,324.34,324.56,323.77,323.88,2140.0
2022-11-17 12:10:00,324.09,324.57,323.72,323.94,2998.0,324.09,324.57,323.72,323.94,2998.0
2022-11-17 12:15:00,323.92,324.13,323.43,324.13,2800.0,323.92,324.13,323.43,324.13,2800.0
2022-11-17 12:20:00,324.24,324.24,323.61,323.71,1134.0,324.24,324.24,323.61,323.71,1134.0
2022-11-17 12:25:00,323.52,323.92,323.37,323.92,1862.0,323.52,323.92,323.37,323.92,1862.0
2022-11-17 12:30:00,323.86,323.86,323.05,323.06,2200.0,323.86,323.86,323.05,323.06,2200.0
2022-11-17 12:35:00,323.15,323.32,322.99,323.31,2773.0,323.15,323.32,322.99,323.31,2773.0
2022-11-17 12:40:00,323.31,323.85,323.25,323.8,9799.0,323.31,323.85,323.25,323.8,9799.0
2022-11-17 12:45:00,323.79,324.16,323.78,324.1,2063.0,323.79,324.16,323.78,324.1,2063.0
2022-11-17 12:50:00,324.11,324.93,324.1,324.57,10958.0,324.11,324.93,324.1,324.57,10958.0
2022-11-17 12:55:00,324.6,325.48,324.43,325.29,8377.0,324.6,325.48,324.43,325.29,8377.0
2022-11-17 13:00:00,325.22,325.59,325.21,325.52,5541.0,325.22,325.59,325.21,325.52,5541.0
2022-11-17 13:05:00,325.28,325.41,325.05,325.41,1300.0,325.28,325.41,325.05,325.41,1300.0
2022-11-17 13:10:00,325.43,326.37,325.43,326.28,1658.0,325.43,326.37,325.43,326.28,1658.0
2022-11-17 13:15:00,326.35,327.83,326.35,327.83,3464.0,326.35,327.83,326.35,327.83,3464.0
2022-11-17 13:20:00,327.63,328.14,327.62,327.71,2840.0,327.63,328.14,327.62,327.71,2840.0
2022-11-17 13:25:00,327.88,327.88,327.3,327.3,500.0,327.88,327.88,327.3,327.3,500.0
2022-11-17 13:30:00,327.37,327.5,327.14,327.14,500.0,327.37,327.5,327.14,327.14,500.0
2022-11-17 13:35:00,327.49,328.08,327.4,327.88,1286.0,327.49,328.08,327.4,327.88,1286.0
2022-11-17 13:40:00,327.79,327.79,327.53,327.54,400.0,327.79,327.79,327.53,327.54,400.0
2022-11-17 13:45:00,327.36,327.45,326.84,327.45,1100.0,327.36,327.45,326.84,327.45,1100.0
2022-11-17 13:50:00,327.0,327.3,326.85,327.05,2646.0,327.0,327.3,326.85,327.05,2646.0
2022-11-17 13:55:00,326.77,327.2,326.63,327.2,2023.0,326.77,327.2,326.63,327.2,2023.0
2022-11-17 14:00:00,327.4,327.67,327.22,327.34,1876.0,327.4,327.67,327.22,327.34,1876.0
2022-11-17 14:05:00,326.72,326.72,326.26,326.26,400.0,326.72,326.72,326.26,326.26,400.0
2022-11-17 14:10:00,326.06,326.11,325.66,326.11,700.0,326.06,326.11,325.66,326.11,700.0
2022-11-17 14:15:00,325.81,325.81,325.33,325.34,1175.0,325.81,325.81,325.33,325.34,1175.0
2022-11-17 14:20:00,325.5,325.63,325.25,325.42,1000.0,325.5,325.63,325.25,325.42,1000.0
2022-11-17 14:25:00,325.34,325.76,325.34,325.52,2803.0,325.34,325.76,325.34,325.52,2803.0
2022-11-17 14:30:00,325.45,325.69,325.45,325.51,1824.0,325.45,325.69,325.45,325.51,1824.0
2022-11-17 14:35:00,325.27,325.27,324.61,324.92,2904.0,325.27,325.27,324.61,324.92,2904.0
2022-11-17 14:40:00,324.93,324.93,323.99,324.34,4250.0,324.93,324.93,323.99,324.34,4250.0
2022-11-17 14:45:00,324.01,324.66,324.01,324.61,2300.0,324.01,324.66,324.01,324.61,2300.0
2022-11-17 14:50:00,324.45,324.81,324.28,324.81,5139.0,324.45,324.81,324.28,324.81,5139.0
2022-11-17 14:55:00,324.67,324.73,324.17,324.73,1800.0,324.67,324.73,324.17,324.73,1800.0
2022-11-17 15:00:00,324.5,324.5,323.89,324.33,1500.0,324.5,324.5,323.89,324.33,1500.0
2022-11-17 15:05:00,324.16,325.17,324.16,324.4,2724.0,324.16,325.17,324.16,324.4,2724.0
2022-11-17 15:10:00,324.4,324.56,324.0,324.0,2010.0,324.4,324.56,324.0,324.0,2010.0
2022-11-17 15:15:00,323.92,323.92,323.43,323.67,2700.0,323.92,323.92,323.43,323.67,2700.0
2022-11-17 15:20:00,323.26,323.3,322.94,322.99,1685.0,323.26,323.3,322.94,322.99,1685.0
2022-11-17 15:25:00,322.82,323.1,322.82,323.07,2100.0,322.82,323.1,322.82,323.07,2100.0
2022-11-17 15:30:00,323.2,323.43,322.86,322.86,8900.0,323.2,323.43,322.86,322.86,8900.0
2022-11-17 15:35:00,322.86,323.45,322.85,323.43,5418.0,322.86,323.45,322.85,323.43,5418.0
2022-11-17 15:40:00,323.55,323.91,323.55,323.75,3154.0,323.55,323.91,323.55,323.75,3154.0
2022-11-17 15:45:00,324.0,325.1,323.93,325.07,5600.0,324.0,325.1,323.93,325.07,5600.0
2022-11-17 15:50:00,324.83,324.99,323.78,323.78,12710.0,324.83,324.99,323.78,323.78,12710.0
2022-11-17 15:55:00,323.87,324.61,323.71,324.17,24208.0,323.87,324.61,323.71,324.17,24208.0
2022-11-18 09:30:00,328.58,329.62,327.25,328.58,28560.0,328.58,329.62,327.25,328.58,28560.0
2022-11-18 09:35:00,327.64,327.64,326.87,327.04,1200.0,327.64,327.64,326.87,327.04,1200.0
2022-11-18 09:40:00,326.72,326.78,326.29,326.29,1343.0,326.72,326.78,326.29,326.29,1343.0
2022-11-18 09:45:00,327.13,327.14,326.19,326.29,921.0,327.13,327.14,326.19,326.29,921.0
2022-11-18 09:50:00,326.15,326.62,326.15,326.62,200.0,326.15,326.62,326.15,326.62,200.0
2022-11-18 09:55:00,327.66,327.71,326.9,326.9,2439.0,327.66,327.71,326.9,326.9,2439.0
2022-11-18 10:00:00,325.84,325.84,324.96,325.27,609.0,325.84,325.84,324.96,325.27,609.0
2022-11-18 10:05:00,325.24,325.27,324.77,324.99,1600.0,325.24,325.27,324.77,324.99,1600.0
2022-11-18 10:10:00,325.19,325.19,324.97,324.99,650.0,325.19,325.19,324.97,324.99,650.0
2022-11-18 10:15:00,325.3,325.3,325.3,325.3,100.0,325.3,325.3,325.3,325.3,100.0
2022-11-18 10:20:00,325.1,325.78,325.1,325.43,586.0,325.1,325.78,325.1,325.43,586.0
2022-11-18 10:25:00,325.31,325.31,324.1,324.2,900.0,325.31,325.31,324.1,324.2,900.0
2022-11-18 10:30:00,324.86,325.42,324.86,325.42,687.0,324.86,325.42,324.86,325.42,687.0
2022-11-18 10:35:00,325.59,325.89,325.07,325.07,4367.0,325.59,325.89,325.07,325.07,4367.0
2022-11-18 10:40:00,324.78,325.54,324.75,324.97,1433.0,324.78,325.54,324.75,324.97,1433.0
2022-11-18 10:45:00,324.71,324.71,324.49,324.49,300.0,324.71,324.71,324.49,324.49,300.0
2022-11-18 10:50:00,324.81,325.04,324.79,324.97,1400.0,324.81,325.04,324.79,324.97,1400.0
2022-11-18 10:55:00,323.83,323.83,323.04,323.68,3585.0,323.83,323.83,323.04,323.68,3585.0
2022-11-18 11:00:00,323.5,323.51,323.11,323.24,1000.0,323.5,323.51,323.11,323.24,1000.0
2022-11-18 11:05:00,323.52,323.77,323.45,323.75,1004.0,323.52,323.77,323.45,323.75,1004.0
2022-11-18 11:10:00,323.64,324.48,323.49,324.47,1232.0,323.64,324.48,323.49,324.47,1232.0
2022-11-18 11:15:00,324.51,324.93,324.44,324.93,600.0,324.51,324.93,324.44,324.93,600.0
2022-11-18 11:20:00,325.24,325.53,325.15,325.49,1321.0,325.24,325.53,325.15,325.49,1321.0
2022-11-18 11:25:00,325.58,325.97,325.44,325.74,800.0,325.58,325.97,325.44,325.74,800.0
2022-11-18 11:30:00,326.09,326.25,325.86,326.02,600.0,326.09,326.25,325.86,326.02,600.0
2022-11-18 11:35:00,325.72,325.86,325.46,325.46,500.0,325.72,325.86,325.46,325.46,500.0
2022-11-18 11:40:00,325.16,325.3,325.16,325.18,300.0,325.16,325.3,325.16,325.18,300.0
2022-11-18 11:45:00,325.53,325.53,324.99,325.03,900.0,325.53,325.53,324.99,325.03,900.0
2022-11-18 11:50:00,325.19,325.19,325.19,325.19,100.0,325.19,325.19,325.19,325.19,100.0
2022-11-18 11:55:00,325.38,325.56,324.96,324.96,900.0,325.38,325.56,324.96,324.96,900.0
2022-11-18 12:00:00,325.24,325.79,325.24,325.63,1900.0,325.24,325.79,325.24,325.63,1900.0
2022-11-18 12:05:00,325.65,325.65,324.89,325.19,1925.0,325.65,325.65,324.89,325.19,1925.0
2022-11-18 12:10:00,325.31,325.31,324.89,325.2,601.0,325.31,325.31,324.89,325.2,601.0
2022-11-18 12:15:00,324.73,324.73,323.76,323.76,2815.0,324.73,324.73,323.76,323.76,2815.0
2022-11-18 12:20:00,323.67,323.81,323.56,323.61,1300.0,323.67,323.81,323.56,323.61,1300.0
2022-11-18 12:25:00,323.77,323.93,323.72,323.93,800.0,323.77,323.93,323.72,323.93,800.0
2022-11-18 12:30:00,323.97,324.44,323.96,324.34,945.0,323.97,324.44,323.96,324.34,945.0
2022-11-18 12:35:00,324.59,324.77,324.59,324.65,427.0,324.59,324.77,324.59,324.65,427.0
2022-11-18 12:40:00,324.48,324.58,324.08,324.08,1000.0,324.48,324.58,324.08,324.08,1000.0
2022-11-18 12:45:00,324.07,324.26,324.07,324.08,1000.0,324.07,324.26,324.07,324.08,1000.0
2022-11-18 12:50:00,323.89,323.89,323.13,323.3,1200.0,323.89,323.89,323.13,323.3,1200.0
2022-11-18 12:55:00,323.48,323.53,323.38,323.49,593.0,323.48,323.53,323.38,323.49,593.0
2022-11-18 13:00:00,323.63,323.63,323.47,323.57,800.0,323.63,323.63,323.47,323.57,800.0
2022-11-18 13:05:00,323.64,324.02,323.63,324.02,1174.0,323.64,324.02,323.63,324.02,1174.0
2022-11-18 13:10:00,324.07,324.08,324.07,324.07,100.0,324.07,324.08,324.07,324.07,100.0
2022-11-18 13:15:00,323.79,323.93,323.58,323.89,1200.0,323.79,323.93,323.58,323.89,1200.0
2022-11-18 13:20:00,323.87,324.0,323.61,324.0,400.0,323.87,324.0,323.61,324.0,400.0
2022-11-18 13:25:00,324.09,324.74,324.09,324.74,282.0,324.09,324.74,324.09,324.74,282.0
2022-11-18 13:30:00,325.14,325.35,324.69,324.76,600.0,325.14,325.35,324.69,324.76,600.0
2022-11-18 13:35:00,324.94,324.94,324.22,324.22,900.0,324.94,324.94,324.22,324.22,900.0
2022-11-18 13:40:00,324.08,324.13,324.03,324.05,400.0,324.08,324.13,324.03,324.05,400.0
2022-11-18 13:45:00,323.32,323.73,323.24,323.28,1180.0,323.32,323.73,323.24,323.28,1180.0
2022-11-18 13:50:00,323.52,323.54,323.14,323.31,700.0,323.52,323.54,323.14,323.31,700.0
2022-11-18 13:55:00,323.21,323.35,323.2,323.28,314.0,323.21,323.35,323.2,323.28,314.0
2022-11-18 14:00:00,323.69,324.17,323.59,324.09,1132.0,323.69,324.17,323.59,324.09,1132.0
2022-11-18 14:05:00,324.08,324.26,323.94,323.94,500.0,324.08,324.26,323.94,323.94,500.0
2022-11-18 14:10:00,323.94,324.2,323.94,324.18,1330.0,323.94,324.2,323.94,324.18,1330.0
2022-11-18 14:15:00,324.04,324.37,324.04,324.37,400.0,324.04,324.37,324.04,324.37,400.0
2022-11-18 14:20:00,324.29,324.29,324.19,324.19,205.0,324.29,324.29,324.19,324.19,205.0
2022-11-18 14:25:00,324.07,324.19,323.52,323.53,1155.0,324.07,324.19,323.52,323.53,1155.0
2022-11-18 14:30:00,323.44,323.72,323.3,323.43,1100.0,323.44,323.72,323.3,323.43,1100.0
2022-11-18 14:35:00,323.38,323.83,323.38,323.8,1250.0,323.38,323.83,323.38,323.8,1250.0
2022-11-18 14:40:00,323.88,324.03,323.88,324.03,500.0,323.88,324.03,323.88,324.03,500.0
2022-11-18 14:45:00,323.92,323.95,323.85,323.95,300.0,323.92,323.95,323.85,323.95,300.0
2022-11-18 14:50:00,324.12,324.34,324.04,324.34,1000.0,324.12,324.34,324.04,324.34,1000.0
2022-11-18 14:55:00,324.26,324.66,324.25,324.66,400.0,324.26,324.66,324.25,324.66,400.0
2022-11-18 15:00:00,324.94,325.38,324.94,325.38,450.0,324.94,325.38,324.94,325.38,450.0
2022-11-18 15:05:00,325.33,325.64,325.33,325.63,6635.0,325.33,325.64,325.33,325.63,6635.0
2022-11-18 15:10:00,325.7,325.99,325.55,325.55,2200.0,325.7,325.99,325.55,325.55,2200.0
2022-11-18 15:15:00,325.34,325.47,325.34,325.47,700.0,325.34,325.47,325.34,325.47,700.0
2022-11-18 15:20:00,325.29,325.29,324.88,325.2,1200.0,325.29,325.29,324.88,325.2,1200.0
2022-11-18 15:25:00,325.11,325.86,325.07,325.81,1700.0,325.11,325.86,325.07,325.81,1700.0
2022-11-18 15:30:00,325.91,325.98,325.62,325.62,1201.0,325.91,325.98,325.62,325.62,1201.0
2022-11-18 15:35:00,325.66,326.59,325.65,326.59,3066.0,325.66,326.59,325.65,326.59,3066.0
2022-11-18 15:40:00,326.5,326.75,326.35,326.66,3937.0,326.5,326.75,326.35,326.66,3937.0
2022-11-18 15:45:00,326.45,327.01,326.39,326.87,2580.0,326.45,327.01,326.39,326.87,2580.0
2022-11-18 15:50:00,326.98,327.42,325.37,325.37,13026.0,326.98,327.42,325.37,325.37,13026.0
2022-11-18 15:55:00,325.29,326.08,325.11,325.96,24605.0,325.29,326.08,325.11,325.96,24605.0
2022-11-21 09:30:00,325.57,325.7,323.72,323.72,9432.0,325.57,325.7,323.72,323.72,9432.0
2022-11-21 09:35:00,324.06,324.52,323.73,323.73,400.0,324.06,324.52,323.73,323.73,400.0
2022-11-21 09:40:00,324.27,324.28,323.69,323.97,800.0,324.27,324.28,323.69,323.97,800.0
2022-11-21 09:45:00,323.0,324.66,322.86,324.23,1923.0,323.0,324.66,322.86,324.23,1923.0
2022-11-21 09:50:00,324.67,325.58,324.46,325.29,1246.0,324.67,325.58,324.46,325.29,1246.0
2022-11-21 09:55:00,325.32,325.35,324.26,324.26,793.0,325.32,325.35,324.26,324.26,793.0
2022-11-21 10:00:00,325.02,325.17,323.62,323.93,908.0,325.02,325.17,323.62,323.93,908.0
2022-11-21 10:05:00,323.63,323.9,323.19,323.9,1200.0,323.63,323.9,323.19,323.9,1200.0
2022-11-21 10:10:00,323.86,324.09,323.85,324.03,700.0,323.86,324.09,323.85,324.03,700.0
2022-11-21 10:15:00,323.77,325.15,323.76,325.06,2490.0,323.77,325.15,323.76,325.06,2490.0
2022-11-21 10:20:00,325.17,325.17,323.77,323.88,1500.0,325.17,325.17,323.77,323.88,1500.0
2022-11-21 10:25:00,324.35,324.6,324.17,324.55,1680.0,324.35,324.6,324.17,324.55,1680.0
2022-11-21 10:30:00,324.31,324.68,324.31,324.4,931.0,324.31,324.68,324.31,324.4,931.0
2022-11-21 10:35:00,324.65,325.04,324.65,324.74,1951.0,324.65,325.04,324.65,324.74,1951.0
2022-11-21 10:40:00,324.79,324.98,324.04,324.18,2337.0,324.79,324.98,324.04,324.18,2337.0
2022-11-21 10:45:00,323.9,323.97,323.66,323.66,652.0,323.9,323.97,323.66,323.66,652.0
2022-11-21 10:50:00,323.83,324.63,323.77,324.48,4009.0,323.83,324.63,323.77,324.48,4009.0
2022-11-21 10:55:00,324.63,324.99,324.46,324.72,4351.0,324.63,324.99,324.46,324.72,4351.0
2022-11-21 11:00:00,324.76,325.01,324.38,324.89,1799.0,324.76,325.01,324.38,324.89,1799.0
2022-11-21 11:05:00,325.13,325.43,325.13,325.37,1300.0,325.13,325.43,325.13,325.37,1300.0
2022-11-21 11:10:00,325.32,326.11,325.28,325.94,3308.0,325.32,326.11,325.28,325.94,3308.0
2022-11-21 11:15:00,325.98,326.39,325.92,326.0,2700.0,325.98,326.39,325.92,326.0,2700.0
2022-11-21 11:20:00,326.01,326.31,326.01,326.31,1634.0,326.01,326.31,326.01,326.31,1634.0
2022-11-21 11:25:00,326.32,326.64,326.25,326.55,2400.0,326.32,326.64,326.25,326.55,2400.0
2022-11-21 11:30:00,326.48,326.48,325.69,325.87,5386.0,326.48,326.48,325.69,325.87,5386.0
2022-11-21 11:35:00,325.91,326.25,325.91,326.05,792.0,325.91,326.25,325.91,326.05,792.0
2022-11-21 11:40:00,326.22,326.52,326.0,326.0,900.0,326.22,326.52,326.0,326.0,900.0
2022-11-21 11:45:00,325.7,326.14,325.7,326.14,1772.0,325.7,326.14,325.7,326.14,1772.0
2022-11-21 11:50:00,326.23,326.83,326.02,326.68,1600.0,326.23,326.83,326.02,326.68,1600.0
2022-11-21 11:55:00,326.57,326.58,325.38,325.38,791.0,326.57,326.58,325.38,325.38,791.0
2022-11-21 12:00:00,325.59,326.52,325.59,326.3,1300.0,325.59,326.52,325.59,326.3,1300.0
2022-11-21 12:05:00,326.35,326.35,325.92,326.11,900.0,326.35,326.35,325.92,326.11,900.0
2022-11-21 12:10:00,326.15,326.15,325.8,325.8,642.0,326.15,326.15,325.8,325.8,642.0
2022-11-21 12:15:00,325.59,325.68,325.5,325.55,3953.0,325.59,325.68,325.5,325.55,3953.0
2022-11-21 12:20:00,325.65,325.88,325.62,325.75,1500.0,325.65,325.88,325.62,325.75,1500.0
2022-11-21 12:25:00,325.56,325.56,325.39,325.48,700.0,325.56,325.56,325.39,325.48,700.0
2022-11-21 12:30:00,325.35,325.77,325.21,325.76,747.0,325.35,325.77,325.21,325.76,747.0
2022-11-21 12:35:00,325.73,326.01,325.64,325.64,1200.0,325.73,326.01,325.64,325.64,1200.0
2022-11-21 12:40:00,325.85,325.85,325.58,325.74,551.0,325.85,325.85,325.58,325.74,551.0
2022-11-21 12:45:00,325.93,326.11,325.93,326.1,600.0,325.93,326.11,325.93,326.1,600.0
2022-11-21 12:50:00,325.27,325.36,325.11,325.36,1100.0,325.27,325.36,325.11,325.36,1100.0
2022-11-21 12:55:00,325.06,325.24,324.92,324.92,1000.0,325.06,325.24,324.92,324.92,1000.0
2022-11-21 13:00:00,325.04,325.06,325.04,325.06,200.0,325.04,325.06,325.04,325.06,200.0
2022-11-21 13:05:00,325.64,325.64,325.47,325.54,600.0,325.64,325.64,325.47,325.54,600.0
2022-11-21 13:10:00,325.59,326.28,325.59,326.28,1463.0,325.59,326.28,325.59,326.28,1463.0
2022-11-21 13:15:00,326.0,326.04,325.93,325.93,900.0,326.0,326.04,325.93,325.93,900.0
2022-11-21 13:20:00,326.05,326.07,325.94,325.98,1100.0,326.05,326.07,325.94,325.98,1100.0
2022-11-21 13:25:00,326.15,326.39,325.99,326.16,900.0,326.15,326.39,325.99,326.16,900.0
2022-11-21 13:30:00,326.3,326.44,326.09,326.22,2696.0,326.3,326.44,326.09,326.22,2696.0
2022-11-21 13:35:00,326.42,327.05,326.41,326.84,1798.0,326.42,327.05,326.41,326.84,1798.0
2022-11-21 13:40:00,326.89,326.89,326.73,326.8,440.0,326.89,326.89,326.73,326.8,440.0
2022-11-21 13:45:00,326.75,326.83,326.6,326.6,1326.0,326.75,326.83,326.6,326.6,1326.0
2022-11-21 13:50:00,326.8,326.86,326.6,326.63,1412.0,326.8,326.86,326.6,326.63,1412.0
2022-11-21 13:55:00,326.48,326.57,326.42,326.57,1013.0,326.48,326.57,326.42,326.57,1013.0
2022-11-21 14:00:00,326.88,326.91,326.78,326.91,892.0,326.88,326.91,326.78,326.91,892.0
2022-11-21 14:05:00,327.03,327.22,326.87,326.87,903.0,327.03,327.22,326.87,326.87,903.0
2022-11-21 14:10:00,326.96,326.96,326.82,326.95,827.0,326.96,326.96,326.82,326.95,827.0
2022-11-21 14:15:00,326.91,327.08,326.91,327.05,827.0,326.91,327.08,326.91,327.05,827.0
2022-11-21 14:20:00,327.16,327.16,326.5,326.56,1100.0,327.16,327.16,326.5,326.56,1100.0
2022-11-21 14:25:00,326.41,326.8,326.41,326.66,1502.0,326.41,326.8,326.41,326.66,1502.0
2022-11-21 14:30:00,326.69,326.69,326.38,326.42,1000.0,326.69,326.69,326.38,326.42,1000.0
2022-11-21 14:35:00,326.32,326.36,326.0,326.2,900.0,326.32,326.36,326.0,326.2,900.0
2022-11-21 14:40:00,326.24,326.38,326.05,326.09,700.0,326.24,326.38,326.05,326.09,700.0
2022-11-21 14:45:00,326.13,326.15,325.98,325.99,1100.0,326.13,326.15,325.98,325.99,1100.0
2022-11-21 14:50:00,325.95,326.33,325.8,326.15,1500.0,325.95,326.33,325.8,326.15,1500.0
2022-11-21 14:55:00,326.15,326.26,326.08,326.11,800.0,326.15,326.26,326.08,326.11,800.0
2022-11-21 15:00:00,325.9,326.35,325.9,326.33,3549.0,325.9,326.35,325.9,326.33,3549.0
2022-11-21 15:05:00,326.39,326.39,325.92,326.02,1632.0,326.39,326.39,325.92,326.02,1632.0
2022-11-21 15:10:00,325.75,326.08,325.75,326.01,600.0,325.75,326.08,325.75,326.01,600.0
2022-11-21 15:15:00,326.06,326.59,326.06,326.59,900.0,326.06,326.59,326.06,326.59,900.0
2022-11-21 15:20:00,326.44,326.63,325.72,325.83,1400.0,326.44,326.63,325.72,325.83,1400.0
2022-11-21 15:25:00,325.73,325.78,325.29,325.33,1908.0,325.73,325.78,325.29,325.33,1908.0
2022-11-21 15:30:00,325.32,325.89,325.32,325.54,2501.0,325.32,325.89,325.32,325.54,2501.0
2022-11-21 15:35:00,325.56,325.62,325.06,325.18,2341.0,325.56,325.62,325.06,325.18,2341.0
2022-11-21 15:40:00,325.18,325.27,324.77,324.88,4400.0,325.18,325.27,324.77,324.88,4400.0
2022-11-21 15:45:00,324.92,325.32,324.81,325.26,8419.0,324.92,325.32,324.81,325.26,8419.0
2022-11-21 15:50:00,325.31,325.63,324.66,325.0,12756.0,325.31,325.63,324.66,325.0,12756.0
2022-11-21 15:55:00,324.88,325.31,324.7,324.76,32076.0,324.88,325.31,324.7,324.76,32076.0
2022-11-22 09:30:00,325.85,326.27,324.74,325.15,10082.0,325.85,326.27,324.74,325.15,10082.0
2022-11-22 09:35:00,325.27,325.27,323.08,323.08,1101.0,325.27,325.27,323.08,323.08,1101.0
2022-11-22 09:40:00,323.05,323.37,322.5,323.36,1601.0,323.05,323.37,322.5,323.36,1601.0
2022-11-22 09:45:00,323.01,323.4,323.01,323.06,554.0,323.01,323.4,323.01,323.06,554.0
2022-11-22 09:50:00,323.15,323.15,322.07,322.07,1300.0,323.15,323.15,322.07,322.07,1300.0
2022-11-22 09:55:00,322.52,323.04,322.51,322.53,1554.0,322.52,323.04,322.51,322.53,1554.0
2022-11-22 10:00:00,322.37,323.38,322.37,323.06,13546.0,322.37,323.38,322.37,323.06,13546.0
2022-11-22 10:05:00,322.85,323.19,321.63,321.63,2709.0,322.85,323.19,321.63,321.63,2709.0
2022-11-22 10:10:00,321.65,321.77,321.2,321.44,1000.0,321.65,321.77,321.2,321.44,1000.0
2022-11-22 10:15:00,322.05,322.22,321.72,321.93,1300.0,322.05,322.22,321.72,321.93,1300.0
2022-11-22 10:20:00,322.0,322.77,321.84,322.77,400.0,322.0,322.77,321.84,322.77,400.0
2022-11-22 10:25:00,322.93,323.56,322.75,322.75,8707.0,322.93,323.56,322.75,322.75,8707.0
2022-11-22 10:30:00,322.64,322.84,321.56,321.56,1618.0,322.64,322.84,321.56,321.56,1618.0
2022-11-22 10:35:00,321.59,321.62,321.16,321.6,2876.0,321.59,321.62,321.16,321.6,2876.0
2022-11-22 10:40:00,321.31,321.69,321.25,321.55,700.0,321.31,321.69,321.25,321.55,700.0
2022-11-22 10:45:00,321.72,323.18,321.72,323.09,4726.0,321.72,323.18,321.72,323.09,4726.0
2022-11-22 10:50:00,323.26,323.44,322.73,322.8,2500.0,323.26,323.44,322.73,322.8,2500.0
2022-11-22 10:55:00,322.56,323.2,322.47,323.2,2531.0,322.56,323.2,322.47,323.2,2531.0
2022-11-22 11:00:00,323.13,323.14,322.84,322.84,200.0,323.13,323.14,322.84,322.84,200.0
2022-11-22 11:05:00,322.47,322.9,322.26,322.89,2226.0,322.47,322.9,322.26,322.89,2226.0
2022-11-22 11:10:00,323.0,323.24,322.85,323.01,1810.0,323.0,323.24,322.85,323.01,1810.0
2022-11-22 11:15:00,323.13,323.29,322.74,323.02,2000.0,323.13,323.29,322.74,323.02,2000.0
2022-11-22 11:20:00,322.88,323.14,322.82,322.88,2421.0,322.88,323.14,322.82,322.88,2421.0
2022-11-22 11:25:00,323.0,323.03,322.4,322.58,3185.0,323.0,323.03,322.4,322.58,3185.0
2022-11-22 11:30:00,322.64,322.64,321.92,321.92,700.0,322.64,322.64,321.92,321.92,700.0
2022-11-22 11:35:00,321.88,322.42,321.75,322.32,1625.0,321.88,322.42,321.75,322.32,1625.0
2022-11-22 11:40:00,322.32,322.73,322.32,322.66,800.0,322.32,322.73,322.32,322.66,800.0
2022-11-22 11:45:00,322.64,322.81,322.6,322.81,550.0,322.64,322.81,322.6,322.81,550.0
2022-11-22 11:50:00,323.0,323.08,322.51,322.8,2396.0,323.0,323.08,322.51,322.8,2396.0
2022-11-22 11:55:00,322.74,323.0,322.54,322.69,1558.0,322.74,323.0,322.54,322.69,1558.0
2022-11-22 12:00:00,322.73,322.89,322.6,322.77,3509.0,322.73,322.89,322.6,322.77,3509.0
2022-11-22 12:05:00,322.51,322.51,322.27,322.27,1000.0,322.51,322.51,322.27,322.27,1000.0
2022-11-22 12:10:00,322.57,322.83,322.57,322.83,900.0,322.57,322.83,322.57,322.83,900.0
2022-11-22 12:15:00,322.78,323.06,322.77,322.82,800.0,322.78,323.06,322.77,322.82,800.0
2022-11-22 12:20:00,322.69,322.69,322.22,322.23,2450.0,322.69,322.69,322.22,322.23,2450.0
2022-11-22 12:25:00,322.44,322.62,322.44,322.47,400.0,322.44,322.62,322.44,322.47,400.0
2022-11-22 12:30:00,322.63,322.73,322.34,322.34,900.0,322.63,322.73,322.34,322.34,900.0
2022-11-22 12:35:00,322.52,322.76,322.52,322.64,899.0,322.52,322.76,322.52,322.64,899.0
2022-11-22 12:40:00,322.67,322.67,322.28,322.42,1400.0,322.67,322.67,322.28,322.42,1400.0
2022-11-22 12:45:00,322.73,322.73,322.54,322.54,600.0,322.73,322.73,322.54,322.54,600.0
2022-11-22 12:50:00,322.65,322.65,322.31,322.41,1400.0,322.65,322.65,322.31,322.41,1400.0
2022-11-22 12:55:00,322.41,322.7,322.41,322.7,300.0,322.41,322.7,322.41,322.7,300.0
2022-11-22 13:00:00,322.59,322.77,322.23,322.6,1600.0,322.59,322.77,322.23,322.6,1600.0
2022-11-22 13:05:00,322.66,323.27,322.66,323.08,815.0,322.66,323.27,322.66,323.08,815.0
2022-11-22 13:10:00,323.33,323.42,323.29,323.37,800.0,323.33,323.42,323.29,323.37,800.0
2022-11-22 13:15:00,323.61,323.61,323.47,323.5,3198.0,323.61,323.61,323.47,323.5,3198.0
2022-11-22 13:20:00,323.39,323.41,323.06,323.25,3742.0,323.39,323.41,323.06,323.25,3742.0
2022-11-22 13:25:00,323.3,323.6,323.26,323.6,2847.0,323.3,323.6,323.26,323.6,2847.0
2022-11-22 13:30:00,323.6,323.6,323.31,323.58,3174.0,323.6,323.6,323.31,323.58,3174.0
2022-11-22 13:35:00,323.53,323.53,323.22,323.22,200.0,323.53,323.53,323.22,323.22,200.0
2022-11-22 13:40:00,323.33,323.44,323.25,323.27,3389.0,323.33,323.44,323.25,323.27,3389.0
2022-11-22 13:45:00,323.35,323.56,323.27,323.49,3200.0,323.35,323.56,323.27,323.49,3200.0
2022-11-22 13:50:00,323.51,323.92,323.51,323.92,2700.0,323.51,323.92,323.51,323.92,2700.0
2022-11-22 13:55:00,323.69,323.91,323.5,323.84,9437.0,323.69,323.91,323.5,323.84,9437.0
2022-11-22 14:00:00,323.84,324.13,323.81,323.86,4682.0,323.84,324.13,323.81,323.86,4682.0
2022-11-22 14:05:00,323.85,323.85,323.73,323.74,400.0,323.85,323.85,323.73,323.74,400.0
2022-11-22 14:10:00,323.72,323.75,323.64,323.66,600.0,323.72,323.75,323.64,323.66,600.0
2022-11-22 14:15:00,323.56,323.69,323.56,323.58,800.0,323.56,323.69,323.56,323.58,800.0
2022-11-22 14:20:00,323.61,323.85,323.6,323.85,500.0,323.61,323.85,323.6,323.85,500.0
2022-11-22 14:25:00,323.99,324.08,323.81,324.08,400.0,323.99,324.08,323.81,324.08,400.0
2022-11-22 14:30:00,324.17,324.17,323.95,324.0,2120.0,324.17,324.17,323.95,324.0,2120.0
2022-11-22 14:35:00,324.17,324.86,324.17,324.71,2600.0,324.17,324.86,324.17,324.71,2600.0
2022-11-22 14:40:00,324.8,324.8,324.51,324.53,700.0,324.8,324.8,324.51,324.53,700.0
2022-11-22 14:45:00,324.59,325.05,324.56,324.98,1400.0,324.59,325.05,324.56,324.98,1400.0
2022-11-22 14:50:00,325.2,325.56,325.2,325.35,3699.0,325.2,325.56,325.2,325.35,3699.0
2022-11-22 14:55:00,325.34,325.38,324.95,325.02,3110.0,325.34,325.38,324.95,325.02,3110.0
2022-11-22 15:00:00,325.34,325.89,325.25,325.89,5409.0,325.34,325.89,325.25,325.89,5409.0
2022-11-22 15:05:00,325.96,326.09,325.84,325.84,1400.0,325.96,326.09,325.84,325.84,1400.0
2022-11-22 15:10:00,325.96,326.01,325.76,325.76,2100.0,325.96,326.01,325.76,325.76,2100.0
2022-11-22 15:15:00,325.87,326.09,325.82,325.82,2320.0,325.87,326.09,325.82,325.82,2320.0
2022-11-22 15:20:00,325.87,326.4,325.87,326.4,3114.0,325.87,326.4,325.87,326.4,3114.0
2022-11-22 15:25:00,326.29,326.38,326.1,326.22,3796.0,326.29,326.38,326.1,326.22,3796.0
2022-11-22 15:30:00,326.18,326.63,326.04,326.63,1905.0,326.18,326.63,326.04,326.63,1905.0
2022-11-22 15:35:00,326.66,326.79,326.28,326.29,8743.0,326.66,326.79,326.28,326.29,8743.0
2022-11-22 15:40:00,326.29,326.55,326.2,326.4,8602.0,326.29,326.55,326.2,326.4,8602.0
2022-11-22 15:45:00,326.51,326.72,326.34,326.72,5300.0,326.51,326.72,326.34,326.72,5300.0
2022-11-22 15:50:00,326.93,327.1,326.56,326.62,10489.0,326.93,327.1,326.56,326.62,10489.0
2022-11-22 15:55:00,326.69,327.18,326.47,326.98,31737.0,326.69,327.18,326.47,326.98,31737.0
2022-11-23 09:30:00,326.73,327.9,325.55,327.27,7261.0,326.73,327.9,325.55,327.27,7261.0
2022-11-23 09:35:00,327.11,328.44,327.11,328.4,2000.0,327.11,328.44,327.11,328.4,2000.0
2022-11-23 09:40:00,328.65,328.86,328.5,328.79,600.0,328.65,328.86,328.5,328.79,600.0
2022-11-23 09:45:00,330.19,330.31,329.55,329.55,1300.0,330.19,330.31,329.55,329.55,1300.0
2022-11-23 09:50:00,330.41,331.11,330.38,331.09,845.0,330.41,331.11,330.38,331.09,845.0
2022-11-23 09:55:00,331.1,331.66,330.99,331.29,520.0,331.1,331.66,330.99,331.29,520.0
2022-11-23 10:00:00,331.64,332.24,330.99,332.24,1920.0,331.64,332.24,330.99,332.24,1920.0
2022-11-23 10:05:00,332.47,332.49,331.91,332.3,2926.0,332.47,332.49,331.91,332.3,2926.0
2022-11-23 10:10:00,332.54,333.17,332.54,333.17,1762.0,332.54,333.17,332.54,333.17,1762.0
2022-11-23 10:15:00,332.84,333.47,332.71,333.38,1400.0,332.84,333.47,332.71,333.38,1400.0
2022-11-23 10:20:00,333.33,333.65,333.2,333.55,1300.0,333.33,333.65,333.2,333.55,1300.0
2022-11-23 10:25:00,333.86,334.76,333.86,334.43,1300.0,333.86,334.76,333.86,334.43,1300.0
2022-11-23 10:30:00,334.54,335.37,334.38,335.37,2400.0,334.54,335.37,334.38,335.37,2400.0
2022-11-23 10:35:00,335.14,335.14,334.77,335.06,2137.0,335.14,335.14,334.77,335.06,2137.0
2022-11-23 10:40:00,334.94,335.46,334.62,335.25,3392.0,334.94,335.46,334.62,335.25,3392.0
2022-11-23 10:45:00,335.18,335.32,334.95,335.32,2700.0,335.18,335.32,334.95,335.32,2700.0
2022-11-23 10:50:00,335.52,335.75,335.27,335.5,1400.0,335.52,335.75,335.27,335.5,1400.0
2022-11-23 10:55:00,335.57,335.71,335.48,335.71,664.0,335.57,335.71,335.48,335.71,664.0
2022-11-23 11:00:00,335.74,335.84,335.24,335.41,4177.0,335.74,335.84,335.24,335.41,4177.0
2022-11-23 11:05:00,335.7,336.31,335.7,335.91,800.0,335.7,336.31,335.7,335.91,800.0
2022-11-23 11:10:00,336.13,336.13,335.88,336.06,400.0,336.13,336.13,335.88,336.06,400.0
2022-11-23 11:15:00,336.16,336.16,335.5,335.5,1938.0,336.16,336.16,335.5,335.5,1938.0
2022-11-23 11:20:00,335.53,336.18,335.5,335.87,2897.0,335.53,336.18,335.5,335.87,2897.0
2022-11-23 11:25:00,335.6,335.6,334.85,335.48,3234.0,335.6,335.6,334.85,335.48,3234.0
2022-11-23 11:30:00,335.52,335.52,335.31,335.51,1058.0,335.52,335.52,335.31,335.51,1058.0
2022-11-23 11:35:00,335.36,335.6,335.22,335.6,1400.0,335.36,335.6,335.22,335.6,1400.0
2022-11-23 11:40:00,335.73,335.92,335.61,335.62,1600.0,335.73,335.92,335.61,335.62,1600.0
2022-11-23 11:45:00,335.59,335.59,334.43,334.43,1765.0,335.59,335.59,334.43,334.43,1765.0
2022-11-23 11:50:00,334.64,334.65,333.32,333.32,1225.0,334.64,334.65,333.32,333.32,1225.0
2022-11-23 11:55:00,332.7,332.77,332.37,332.48,600.0,332.7,332.77,332.37,332.48,600.0
2022-11-23 12:00:00,332.63,333.09,332.62,333.09,700.0,332.63,333.09,332.62,333.09,700.0
2022-11-23 12:05:00,333.02,333.26,332.99,333.25,700.0,333.02,333.26,332.99,333.25,700.0
2022-11-23 12:10:00,332.86,332.95,332.46,332.95,1400.0,332.86,332.95,332.46,332.95,1400.0
2022-11-23 12:15:00,332.91,333.08,332.91,333.0,518.0,332.91,333.08,332.91,333.0,518.0
2022-11-23 12:20:00,332.79,332.93,332.78,332.93,300.0,332.79,332.93,332.78,332.93,300.0
2022-11-23 12:25:00,333.16,333.16,332.75,332.79,800.0,333.16,333.16,332.75,332.79,800.0
2022-11-23 12:30:00,332.37,332.37,332.31,332.32,300.0,332.37,332.37,332.31,332.32,300.0
2022-11-23 12:35:00,332.49,332.49,332.3,332.49,925.0,332.49,332.49,332.3,332.49,925.0
2022-11-23 12:40:00,332.66,332.66,332.24,332.24,1212.0,332.66,332.66,332.24,332.24,1212.0
2022-11-23 12:45:00,332.19,332.56,332.17,332.54,700.0,332.19,332.56,332.17,332.54,700.0
2022-11-23 12:50:00,332.26,332.27,331.98,331.98,901.0,332.26,332.27,331.98,331.98,901.0
2022-11-23 12:55:00,331.47,331.61,331.19,331.61,1601.0,331.47,331.61,331.19,331.61,1601.0
2022-11-23 13:00:00,331.5,331.85,331.5,331.84,783.0,331.5,331.85,331.5,331.84,783.0
2022-11-23 13:05:00,332.03,332.13,331.79,332.11,600.0,332.03,332.13,331.79,332.11,600.0
2022-11-23 13:10:00,332.22,332.22,331.78,331.78,1296.0,332.22,332.22,331.78,331.78,1296.0
2022-11-23 13:15:00,331.91,332.28,331.78,332.28,700.0,331.91,332.28,331.78,332.28,700.0
2022-11-23 13:20:00,332.32,332.32,332.25,332.25,200.0,332.32,332.32,332.25,332.25,200.0
2022-11-23 13:25:00,332.37,332.9,332.29,332.9,2182.0,332.37,332.9,332.29,332.9,2182.0
2022-11-23 13:30:00,332.69,333.39,332.69,332.97,2031.0,332.69,333.39,332.69,332.97,2031.0
2022-11-23 13:35:00,333.04,333.1,332.89,333.1,800.0,333.04,333.1,332.89,333.1,800.0
2022-11-23 13:40:00,333.15,333.3,333.15,333.21,422.0,333.15,333.3,333.15,333.21,422.0
2022-11-23 13:45:00,333.21,333.21,333.2,333.21,100.0,333.21,333.21,333.2,333.21,100.0
2022-11-23 13:50:00,333.08,333.08,332.82,332.92,900.0,333.08,333.08,332.82,332.92,900.0
2022-11-23 13:55:00,332.72,332.92,332.72,332.92,500.0,332.72,332.92,332.72,332.92,500.0
2022-11-23 14:00:00,333.11,334.9,332.46,334.62,4340.0,333.11,334.9,332.46,334.62,4340.0
2022-11-23 14:05:00,334.46,334.46,334.03,334.03,1775.0,334.46,334.46,334.03,334.03,1775.0
2022-11-23 14:10:00,333.76,333.81,333.42,333.53,1000.0,333.76,333.81,333.42,333.53,1000.0
2022-11-23 14:15:00,334.16,334.16,333.48,333.48,500.0,334.16,334.16,333.48,333.48,500.0
2022-11-23 14:20:00,333.89,334.37,333.89,334.37,413.0,333.89,334.37,333.89,334.37,413.0
2022-11-23 14:25:00,335.06,335.28,334.79,334.79,1502.0,335.06,335.28,334.79,334.79,1502.0
2022-11-23 14:30:00,334.57,334.73,334.25,334.42,1056.0,334.57,334.73,334.25,334.42,1056.0
2022-11-23 14:35:00,334.31,334.31,334.18,334.19,736.0,334.31,334.31,334.18,334.19,736.0
2022-11-23 14:40:00,334.22,334.5,334.22,334.36,1039.0,334.22,334.5,334.22,334.36,1039.0
2022-11-23 14:45:00,334.54,334.86,334.54,334.86,500.0,334.54,334.86,334.54,334.86,500.0
2022-11-23 14:50:00,334.66,334.98,334.43,334.43,1600.0,334.66,334.98,334.43,334.43,1600.0
2022-11-23 14:55:00,334.41,334.56,334.41,334.55,400.0,334.41,334.56,334.41,334.55,400.0
2022-11-23 15:00:00,334.35,334.35,333.73,333.87,900.0,334.35,334.35,333.73,333.87,900.0
2022-11-23 15:05:00,334.11,334.51,334.11,334.51,1300.0,334.11,334.51,334.11,334.51,1300.0
2022-11-23 15:10:00,334.51,334.51,333.99,334.25,2229.0,334.51,334.51,333.99,334.25,2229.0
2022-11-23 15:15:00,334.39,334.91,334.39,334.79,900.0,334.39,334.91,334.39,334.79,900.0
2022-11-23 15:20:00,335.0,335.0,334.5,334.51,1606.0,335.0,335.0,334.5,334.51,1606.0
2022-11-23 15:25:00,334.67,334.67,334.39,334.5,1400.0,334.67,334.67,334.39,334.5,1400.0
2022-11-23 15:30:00,334.34,334.4,333.87,334.05,2302.0,334.34,334.4,333.87,334.05,2302.0
2022-11-23 15:35:00,333.86,334.03,333.83,333.96,1830.0,333.86,334.03,333.83,333.96,1830.0
2022-11-23 15:40:00,333.96,334.02,333.54,333.55,1500.0,333.96,334.02,333.54,333.55,1500.0
2022-11-23 15:45:00,333.76,333.76,333.19,333.46,2742.0,333.76,333.76,333.19,333.46,2742.0
2022-11-23 15:50:00,333.47,334.5,333.47,334.17,7061.0,333.47,334.5,333.47,334.17,7061.0
2022-11-23 15:55:00,334.16,334.49,333.62,334.49,20536.0,334.16,334.49,333.62,334.49,20536.0
2022-11-25 09:30:00,333.32,334.33,332.45,332.45,7029.0,333.32,334.33,332.45,332.45,7029.0
2022-11-25 09:35:00,331.79,334.07,331.78,334.07,2200.0,331.79,334.07,331.78,334.07,2200.0
2022-11-25 09:40:00,333.79,334.27,333.03,334.03,2204.0,333.79,334.27,333.03,334.03,2204.0
2022-11-25 09:45:00,333.64,333.64,332.76,332.76,1400.0,333.64,333.64,332.76,332.76,1400.0
2022-11-25 09:50:00,333.18,333.65,333.15,333.34,1212.0,333.18,333.65,333.15,333.34,1212.0
2022-11-25 09:55:00,333.34,334.82,333.31,334.47,8102.0,333.34,334.82,333.31,334.47,8102.0
2022-11-25 10:00:00,334.51,334.51,333.96,333.96,600.0,334.51,334.51,333.96,333.96,600.0
2022-11-25 10:05:00,334.54,334.54,333.7,333.7,334.0,334.54,334.54,333.7,333.7,334.0
2022-11-25 10:10:00,333.6,333.97,333.52,333.52,1218.0,333.6,333.97,333.52,333.52,1218.0
2022-11-25 10:15:00,333.73,334.21,333.61,333.73,1702.0,333.73,334.21,333.61,333.73,1702.0
2022-11-25 10:20:00,333.73,333.93,333.52,333.93,1100.0,333.73,333.93,333.52,333.93,1100.0
2022-11-25 10:25:00,333.77,333.77,333.38,333.77,1115.0,333.77,333.77,333.38,333.77,1115.0
2022-11-25 10:30:00,333.89,334.28,333.89,334.28,500.0,333.89,334.28,333.89,334.28,500.0
2022-11-25 10:35:00,334.35,334.35,334.15,334.15,300.0,334.35,334.35,334.15,334.15,300.0
2022-11-25 10:40:00,334.12,334.12,333.94,333.94,200.0,334.12,334.12,333.94,333.94,200.0
2022-11-25 10:45:00,333.88,334.24,333.88,334.18,1000.0,333.88,334.24,333.88,334.18,1000.0
2022-11-25 10:50:00,334.23,334.23,333.6,333.61,400.0,334.23,334.23,333.6,333.61,400.0
2022-11-25 10:55:00,333.56,333.71,333.49,333.71,600.0,333.56,333.71,333.49,333.71,600.0
2022-11-25 11:00:00,333.85,334.14,333.66,334.14,700.0,333.85,334.14,333.66,334.14,700.0
2022-11-25 11:05:00,334.43,334.43,333.99,333.99,700.0,334.43,334.43,333.99,333.99,700.0
2022-11-25 11:10:00,334.06,334.06,333.72,333.75,300.0,334.06,334.06,333.72,333.75,300.0
2022-11-25 11:15:00,333.72,333.92,333.58,333.92,500.0,333.72,333.92,333.58,333.92,500.0
2022-11-25 11:20:00,333.81,333.82,333.77,333.78,200.0,333.81,333.82,333.77,333.78,200.0
2022-11-25 11:25:00,333.31,333.51,333.31,333.51,300.0,333.31,333.51,333.31,333.51,300.0
2022-11-25 11:30:00,333.21,333.43,332.6,333.2,2158.0,333.21,333.43,332.6,333.2,2158.0
2022-11-25 11:35:00,333.2,333.78,333.2,333.77,9117.0,333.2,333.78,333.2,333.77,9117.0
2022-11-25 11:40:00,333.39,333.75,333.38,333.72,853.0,333.39,333.75,333.38,333.72,853.0
2022-11-25 11:45:00,333.63,333.85,333.63,333.63,437.0,333.63,333.85,333.63,333.63,437.0
2022-11-25 11:50:00,333.83,333.83,333.42,333.71,1310.0,333.83,333.83,333.42,333.71,1310.0
2022-11-25 11:55:00,333.72,333.83,333.54,333.77,907.0,333.72,333.83,333.54,333.77,907.0
2022-11-25 12:00:00,333.52,333.52,333.42,333.42,500.0,333.52,333.52,333.42,333.42,500.0
2022-11-25 12:05:00,333.11,333.11,332.86,332.86,200.0,333.11,333.11,332.86,332.86,200.0
2022-11-25 12:10:00,333.1,333.2,333.1,333.2,300.0,333.1,333.2,333.1,333.2,300.0
2022-11-25 12:15:00,333.12,333.12,332.7,332.91,700.0,333.12,333.12,332.7,332.91,700.0
2022-11-25 12:20:00,332.8,332.93,332.73,332.91,806.0,332.8,332.93,332.73,332.91,806.0
2022-11-25 12:25:00,333.0,333.25,333.0,333.18,700.0,333.0,333.25,333.0,333.18,700.0
2022-11-25 12:30:00,333.1,333.21,332.98,333.02,1000.0,333.1,333.21,332.98,333.02,1000.0
2022-11-25 12:35:00,332.88,332.88,332.62,332.62,800.0,332.88,332.88,332.62,332.62,800.0
2022-11-25 12:40:00,332.72,332.72,332.6,332.63,1000.0,332.72,332.72,332.6,332.63,1000.0
2022-11-25 12:45:00,332.47,332.73,332.32,332.48,2000.0,332.47,332.73,332.32,332.48,2000.0
2022-11-25 12:50:00,332.66,333.0,332.62,332.67,2900.0,332.66,333.0,332.62,332.67,2900.0
2022-11-25 12:55:00,332.68,332.84,332.26,332.64,4489.0,332.68,332.84,332.26,332.64,4489.0
2022-11-28 09:30:00,332.24,334.1,332.01,333.25,10812.0,332.24,334.1,332.01,333.25,10812.0
2022-11-28 09:35:00,333.25,334.7,333.24,334.34,4646.0,333.25,334.7,333.24,334.34,4646.0
2022-11-28 09:40:00,334.41,335.84,334.14,335.59,7111.0,334.41,335.84,334.14,335.59,7111.0
2022-11-28 09:45:00,335.54,336.3,335.17,335.36,8704.0,335.54,336.3,335.17,335.36,8704.0
2022-11-28 09:50:00,335.45,335.91,334.44,334.91,6234.0,335.45,335.91,334.44,334.91,6234.0
2022-11-28 09:55:00,335.06,335.26,334.29,335.26,1900.0,335.06,335.26,334.29,335.26,1900.0
2022-11-28 10:00:00,335.4,335.82,334.94,335.82,2211.0,335.4,335.82,334.94,335.82,2211.0
2022-11-28 10:05:00,335.67,335.67,334.54,334.54,5014.0,335.67,335.67,334.54,334.54,5014.0
2022-11-28 10:10:00,334.27,335.35,334.1,335.21,4452.0,334.27,335.35,334.1,335.21,4452.0
2022-11-28 10:15:00,335.22,335.22,334.52,335.05,2092.0,335.22,335.22,334.52,335.05,2092.0
2022-11-28 10:20:00,334.9,334.9,333.98,334.25,6258.0,334.9,334.9,333.98,334.25,6258.0
2022-11-28 10:25:00,334.31,334.31,333.49,334.12,3167.0,334.31,334.31,333.49,334.12,3167.0
2022-11-28 10:30:00,334.12,334.39,333.81,333.96,2800.0,334.12,334.39,333.81,333.96,2800.0
2022-11-28 10:35:00,334.16,334.72,334.16,334.57,2200.0,334.16,334.72,334.16,334.57,2200.0
2022-11-28 10:40:00,334.27,334.5,334.19,334.24,1901.0,334.27,334.5,334.19,334.24,1901.0
2022-11-28 10:45:00,334.01,334.29,333.62,334.29,3800.0,334.01,334.29,333.62,334.29,3800.0
2022-11-28 10:50:00,334.25,334.54,334.11,334.4,2438.0,334.25,334.54,334.11,334.4,2438.0
2022-11-28 10:55:00,334.37,334.53,333.83,333.83,3756.0,334.37,334.53,333.83,333.83,3756.0
2022-11-28 11:00:00,333.91,334.1,333.48,333.78,1843.0,333.91,334.1,333.48,333.78,1843.0
2022-11-28 11:05:00,333.78,334.13,333.18,333.56,2200.0,333.78,334.13,333.18,333.56,2200.0
2022-11-28 11:10:00,333.56,334.1,333.41,333.89,3284.0,333.56,334.1,333.41,333.89,3284.0
2022-11-28 11:15:00,333.89,334.29,333.89,334.2,1800.0,333.89,334.29,333.89,334.2,1800.0
2022-11-28 11:20:00,333.82,334.04,333.54,333.54,3500.0,333.82,334.04,333.54,333.54,3500.0
2022-11-28 11:25:00,333.47,333.74,333.4,333.56,3250.0,333.47,333.74,333.4,333.56,3250.0
2022-11-28 11:30:00,333.53,333.87,333.05,333.8,15703.0,333.53,333.87,333.05,333.8,15703.0
2022-11-28 11:35:00,333.66,334.22,333.66,334.04,5350.0,333.66,334.22,333.66,334.04,5350.0
2022-11-28 11:40:00,333.84,333.84,333.45,333.49,1600.0,333.84,333.84,333.45,333.49,1600.0
2022-11-28 11:45:00,333.6,334.12,333.6,333.68,2708.0,333.6,334.12,333.6,333.68,2708.0
2022-11-28 11:50:00,333.66,334.44,333.65,334.34,2600.0,333.66,334.44,333.65,334.34,2600.0
2022-11-28 11:55:00,334.35,334.74,334.34,334.74,2708.0,334.35,334.74,334.34,334.74,2708.0
2022-11-28 12:00:00,334.54,334.86,333.46,333.51,2800.0,334.54,334.86,333.46,333.51,2800.0
2022-11-28 12:05:00,334.1,334.67,333.88,333.91,3084.0,334.1,334.67,333.88,333.91,3084.0
2022-11-28 12:10:00,333.69,333.8,333.3,333.8,5310.0,333.69,333.8,333.3,333.8,5310.0
2022-11-28 12:15:00,333.68,334.35,333.67,334.35,1659.0,333.68,334.35,333.67,334.35,1659.0
2022-11-28 12:20:00,334.4,334.55,334.34,334.38,1743.0,334.4,334.55,334.34,334.38,1743.0
2022-11-28 12:25:00,334.39,334.52,334.27,334.4,1800.0,334.39,334.52,334.27,334.4,1800.0
2022-11-28 12:30:00,334.25,334.35,334.01,334.01,2100.0,334.25,334.35,334.01,334.01,2100.0
2022-11-28 12:35:00,334.05,334.78,334.05,334.78,2315.0,334.05,334.78,334.05,334.78,2315.0
2022-11-28 12:40:00,334.69,334.84,334.41,334.55,1350.0,334.69,334.84,334.41,334.55,1350.0
2022-11-28 12:45:00,334.73,334.76,334.25,334.56,1400.0,334.73,334.76,334.25,334.56,1400.0
2022-11-28 12:50:00,334.25,334.25,333.42,333.79,3701.0,334.25,334.25,333.42,333.79,3701.0
2022-11-28 12:55:00,333.59,333.79,333.11,333.27,2320.0,333.59,333.79,333.11,333.27,2320.0
2022-11-28 13:00:00,333.31,333.62,333.1,333.62,2300.0,333.31,333.62,333.1,333.62,2300.0
2022-11-28 13:05:00,333.6,333.76,333.51,333.6,1256.0,333.6,333.76,333.51,333.6,1256.0
2022-11-28 13:10:00,333.6,333.84,333.29,333.84,1600.0,333.6,333.84,333.29,333.84,1600.0
2022-11-28 13:15:00,333.65,333.77,333.62,333.71,600.0,333.65,333.77,333.62,333.71,600.0
2022-11-28 13:20:00,333.68,333.94,333.66,333.94,1400.0,333.68,333.94,333.66,333.94,1400.0
2022-11-28 13:25:00,333.94,334.12,333.84,333.89,3220.0,333.94,334.12,333.84,333.89,3220.0
2022-11-28 13:30:00,333.89,333.9,333.38,333.42,1660.0,333.89,333.9,333.38,333.42,1660.0
2022-11-28 13:35:00,333.15,333.59,333.15,333.43,1355.0,333.15,333.59,333.15,333.43,1355.0
2022-11-28 13:40:00,333.48,333.49,333.19,333.19,900.0,333.48,333.49,333.19,333.19,900.0
2022-11-28 13:45:00,333.18,333.34,333.08,333.27,1800.0,333.18,333.34,333.08,333.27,1800.0
2022-11-28 13:50:00,333.19,333.19,332.64,332.77,1425.0,333.19,333.19,332.64,332.77,1425.0
2022-11-28 13:55:00,332.81,332.82,332.03,332.08,1300.0,332.81,332.82,332.03,332.08,1300.0
2022-11-28 14:00:00,332.13,332.16,331.58,331.65,2600.0,332.13,332.16,331.58,331.65,2600.0
2022-11-28 14:05:00,331.68,331.69,331.34,331.48,1351.0,331.68,331.69,331.34,331.48,1351.0
2022-11-28 14:10:00,331.67,331.67,331.0,331.0,2621.0,331.67,331.67,331.0,331.0,2621.0
2022-11-28 14:15:00,330.96,330.99,330.77,330.91,1016.0,330.96,330.99,330.77,330.91,1016.0
2022-11-28 14:20:00,330.75,330.78,330.38,330.39,2036.0,330.75,330.78,330.38,330.39,2036.0
2022-11-28 14:25:00,330.27,330.48,330.24,330.38,1000.0,330.27,330.48,330.24,330.38,1000.0
2022-11-28 14:30:00,330.24,330.33,329.83,330.29,2377.0,330.24,330.33,329.83,330.29,2377.0
2022-11-28 14:35:00,330.34,330.57,330.33,330.56,1400.0,330.34,330.57,330.33,330.56,1400.0
2022-11-28 14:40:00,330.56,330.59,330.17,330.17,1500.0,330.56,330.59,330.17,330.17,1500.0
2022-11-28 14:45:00,330.54,330.74,330.45,330.67,1800.0,330.54,330.74,330.45,330.67,1800.0
2022-11-28 14:50:00,330.8,330.97,330.8,330.97,1400.0,330.8,330.97,330.8,330.97,1400.0
2022-11-28 14:55:00,330.91,330.91,330.72,330.73,1000.0,330.91,330.91,330.72,330.73,1000.0
2022-11-28 15:00:00,330.84,330.93,330.4,330.43,2988.0,330.84,330.93,330.4,330.43,2988.0
2022-11-28 15:05:00,330.23,330.28,330.03,330.03,1400.0,330.23,330.28,330.03,330.03,1400.0
2022-11-28 15:10:00,330.0,330.0,329.31,329.31,2066.0,330.0,330.0,329.31,329.31,2066.0
2022-11-28 15:15:00,329.31,329.4,329.09,329.39,2761.0,329.31,329.4,329.09,329.39,2761.0
2022-11-28 15:20:00,329.4,329.55,328.91,328.92,2500.0,329.4,329.55,328.91,328.92,2500.0
2022-11-28 15:25:00,328.84,328.84,328.71,328.79,2600.0,328.84,328.84,328.71,328.79,2600.0
2022-11-28 15:30:00,328.8,328.8,328.5,328.61,4488.0,328.8,328.8,328.5,328.61,4488.0
2022-11-28 15:35:00,328.7,328.87,328.4,328.4,4400.0,328.7,328.87,328.4,328.4,4400.0
2022-11-28 15:40:00,328.4,329.0,328.26,329.0,7415.0,328.4,329.0,328.26,329.0,7415.0
2022-11-28 15:45:00,329.0,329.01,328.25,328.29,5889.0,329.0,329.01,328.25,328.29,5889.0
2022-11-28 15:50:00,328.37,329.18,328.24,328.81,24291.0,328.37,329.18,328.24,328.81,24291.0
2022-11-28 15:55:00,328.73,329.35,328.69,329.14,41744.0,328.73,329.35,328.69,329.14,41744.0
2022-11-29 09:30:00,328.07,330.66,327.6,328.39,8817.0,328.07,330.66,327.6,328.39,8817.0
2022-11-29 09:35:00,327.52,328.22,326.76,327.71,1668.0,327.52,328.22,326.76,327.71,1668.0
2022-11-29 09:40:00,328.19,328.19,327.22,327.22,300.0,328.19,328.19,327.22,327.22,300.0
2022-11-29 09:45:00,326.91,327.1,326.54,327.1,963.0,326.91,327.1,326.54,327.1,963.0
2022-11-29 09:50:00,326.89,327.2,326.89,327.13,300.0,326.89,327.2,326.89,327.13,300.0
2022-11-29 09:55:00,326.84,326.84,326.84,326.84,100.0,326.84,326.84,326.84,326.84,100.0
2022-11-29 10:00:00,326.86,327.53,326.85,327.12,1628.0,326.86,327.53,326.85,327.12,1628.0
2022-11-29 10:05:00,327.35,327.68,327.03,327.44,1057.0,327.35,327.68,327.03,327.44,1057.0
2022-11-29 10:10:00,326.87,326.87,326.15,326.16,1200.0,326.87,326.87,326.15,326.16,1200.0
2022-11-29 10:15:00,326.31,326.9,326.29,326.29,1084.0,326.31,326.9,326.29,326.29,1084.0
2022-11-29 10:20:00,326.52,327.2,326.52,326.59,3536.0,326.52,327.2,326.52,326.59,3536.0
2022-11-29 10:25:00,326.91,326.96,326.86,326.89,868.0,326.91,326.96,326.86,326.89,868.0
2022-11-29 10:30:00,327.11,327.11,326.87,327.0,743.0,327.11,327.11,326.87,327.0,743.0
2022-11-29 10:35:00,326.6,326.83,326.43,326.83,1530.0,326.6,326.83,326.43,326.83,1530.0
2022-11-29 10:40:00,326.75,327.03,326.6,326.6,1100.0,326.75,327.03,326.6,326.6,1100.0
2022-11-29 10:45:00,326.34,327.06,326.34,326.97,1372.0,326.34,327.06,326.34,326.97,1372.0
2022-11-29 10:50:00,326.75,326.75,325.74,325.74,1900.0,326.75,326.75,325.74,325.74,1900.0
2022-11-29 10:55:00,325.54,325.96,325.47,325.68,1137.0,325.54,325.96,325.47,325.68,1137.0
2022-11-29 11:00:00,325.66,325.66,324.53,324.53,900.0,325.66,325.66,324.53,324.53,900.0
2022-11-29 11:05:00,324.42,324.69,323.62,324.07,8765.0,324.42,324.69,323.62,324.07,8765.0
2022-11-29 11:10:00,323.81,324.32,323.57,323.86,2286.0,323.81,324.32,323.57,323.86,2286.0
2022-11-29 11:15:00,323.98,323.98,322.11,322.21,1495.0,323.98,323.98,322.11,322.21,1495.0
2022-11-29 11:20:00,322.0,322.36,321.88,322.17,1100.0,322.0,322.36,321.88,322.17,1100.0
2022-11-29 11:25:00,322.28,322.34,321.83,322.09,2324.0,322.28,322.34,321.83,322.09,2324.0
2022-11-29 11:30:00,321.71,322.07,321.71,321.8,4434.0,321.71,322.07,321.71,321.8,4434.0
2022-11-29 11:35:00,321.78,321.83,321.13,321.58,8648.0,321.78,321.83,321.13,321.58,8648.0
2022-11-29 11:40:00,321.57,321.59,320.8,321.33,4955.0,321.57,321.59,320.8,321.33,4955.0
2022-11-29 11:45:00,321.4,321.65,321.31,321.47,4800.0,321.4,321.65,321.31,321.47,4800.0
2022-11-29 11:50:00,321.58,322.11,321.38,321.99,5073.0,321.58,322.11,321.38,321.99,5073.0
2022-11-29 11:55:00,322.17,322.26,321.9,321.99,2915.0,322.17,322.26,321.9,321.99,2915.0
2022-11-29 12:00:00,322.11,322.28,322.08,322.08,2230.0,322.11,322.28,322.08,322.08,2230.0
2022-11-29 12:05:00,322.04,322.04,321.62,321.67,3419.0,322.04,322.04,321.62,321.67,3419.0
2022-11-29 12:10:00,321.66,321.81,321.37,321.69,3189.0,321.66,321.81,321.37,321.69,3189.0
2022-11-29 12:15:00,321.71,321.89,321.45,321.88,1004.0,321.71,321.89,321.45,321.88,1004.0
2022-11-29 12:20:00,322.06,322.08,321.8,321.81,1414.0,322.06,322.08,321.8,321.81,1414.0
2022-11-29 12:25:00,321.68,322.02,321.68,322.02,1400.0,321.68,322.02,321.68,322.02,1400.0
2022-11-29 12:30:00,321.82,322.11,321.82,322.11,1300.0,321.82,322.11,321.82,322.11,1300.0
2022-11-29 12:35:00,321.97,322.98,321.81,322.7,1200.0,321.97,322.98,321.81,322.7,1200.0
2022-11-29 12:40:00,322.76,322.9,322.72,322.87,1219.0,322.76,322.9,322.72,322.87,1219.0
2022-11-29 12:45:00,322.51,322.51,322.38,322.48,500.0,322.51,322.51,322.38,322.48,500.0
2022-11-29 12:50:00,322.56,322.69,322.55,322.62,300.0,322.56,322.69,322.55,322.62,300.0
2022-11-29 12:55:00,322.2,322.21,322.07,322.2,800.0,322.2,322.21,322.07,322.2,800.0
2022-11-29 13:00:00,322.1,322.17,321.75,321.95,900.0,322.1,322.17,321.75,321.95,900.0
2022-11-29 13:05:00,321.93,322.16,321.93,322.16,936.0,321.93,322.16,321.93,322.16,936.0
2022-11-29 13:10:00,322.29,322.46,322.29,322.46,200.0,322.29,322.46,322.29,322.46,200.0
2022-11-29 13:15:00,322.53,322.54,321.45,321.5,1800.0,322.53,322.54,321.45,321.5,1800.0
2022-11-29 13:20:00,321.12,321.12,321.12,321.12,100.0,321.12,321.12,321.12,321.12,100.0
2022-11-29 13:25:00,321.04,321.04,320.67,320.67,2100.0,321.04,321.04,320.67,320.67,2100.0
2022-11-29 13:30:00,320.79,320.96,320.59,320.93,2512.0,320.79,320.96,320.59,320.93,2512.0
2022-11-29 13:35:00,320.96,321.17,320.96,321.17,1074.0,320.96,321.17,320.96,321.17,1074.0
2022-11-29 13:40:00,321.25,321.89,321.25,321.66,800.0,321.25,321.89,321.25,321.66,800.0
2022-11-29 13:45:00,322.1,322.61,322.1,322.61,800.0,322.1,322.61,322.1,322.61,800.0
2022-11-29 13:50:00,322.61,322.62,322.45,322.6,1184.0,322.61,322.62,322.45,322.6,1184.0
2022-11-29 13:55:00,322.57,322.92,322.57,322.92,500.0,322.57,322.92,322.57,322.92,500.0
2022-11-29 14:00:00,323.2,323.66,323.18,323.65,500.0,323.2,323.66,323.18,323.65,500.0
2022-11-29 14:05:00,323.76,323.79,323.64,323.69,500.0,323.76,323.79,323.64,323.69,500.0
2022-11-29 14:10:00,323.7,323.7,323.49,323.49,1591.0,323.7,323.7,323.49,323.49,1591.0
2022-11-29 14:15:00,323.47,323.47,323.43,323.43,200.0,323.47,323.47,323.43,323.43,200.0
2022-11-29 14:20:00,323.41,323.41,323.03,323.03,1602.0,323.41,323.41,323.03,323.03,1602.0
2022-11-29 14:25:00,322.74,323.03,322.62,323.03,2400.0,322.74,323.03,322.62,323.03,2400.0
2022-11-29 14:30:00,322.87,322.87,322.65,322.76,300.0,322.87,322.87,322.65,322.76,300.0
2022-11-29 14:35:00,322.75,322.76,322.56,322.56,600.0,322.75,322.76,322.56,322.56,600.0
2022-11-29 14:40:00,323.1,323.1,322.85,322.96,1100.0,323.1,323.1,322.85,322.96,1100.0
2022-11-29 14:45:00,322.97,322.97,322.8,322.91,500.0,322.97,322.97,322.8,322.91,500.0
2022-11-29 14:50:00,322.87,323.26,322.87,322.89,1000.0,322.87,323.26,322.87,322.89,1000.0
2022-11-29 14:55:00,322.88,323.18,322.74,323.16,2135.0,322.88,323.18,322.74,323.16,2135.0
2022-11-29 15:00:00,323.2,323.25,322.81,322.94,800.0,323.2,323.25,322.81,322.94,800.0
2022-11-29 15:05:00,322.96,323.45,322.88,323.41,1500.0,322.96,323.45,322.88,323.41,1500.0
2022-11-29 15:10:00,323.28,323.36,323.19,323.36,800.0,323.28,323.36,323.19,323.36,800.0
2022-11-29 15:15:00,323.48,323.49,323.14,323.22,1400.0,323.48,323.49,323.14,323.22,1400.0
2022-11-29 15:20:00,323.32,323.45,322.75,322.75,2400.0,323.32,323.45,322.75,322.75,2400.0
2022-11-29 15:25:00,322.6,323.11,322.59,323.05,3620.0,322.6,323.11,322.59,323.05,3620.0
2022-11-29 15:30:00,322.94,323.5,322.73,323.29,2098.0,322.94,323.5,322.73,323.29,2098.0
2022-11-29 15:35:00,323.29,323.4,322.97,323.4,4811.0,323.29,323.4,322.97,323.4,4811.0
2022-11-29 15:40:00,323.36,323.58,323.32,323.32,1924.0,323.36,323.58,323.32,323.32,1924.0
2022-11-29 15:45:00,323.36,323.38,323.06,323.13,8684.0,323.36,323.38,323.06,323.13,8684.0
2022-11-29 15:50:00,323.07,323.13,322.45,323.01,7021.0,323.07,323.13,322.45,323.01,7021.0
2022-11-29 15:55:00,323.09,323.9,322.98,323.65,19904.0,323.09,323.9,322.98,323.65,19904.0
2022-11-30 09:30:00,325.23,325.53,322.72,324.75,14923.0,325.23,325.53,322.72,324.75,14923.0
2022-11-30 09:35:00,324.9,325.01,323.87,324.07,2628.0,324.9,325.01,323.87,324.07,2628.0
2022-11-30 09:40:00,324.0,324.77,323.16,324.77,1877.0,324.0,324.77,323.16,324.77,1877.0
2022-11-30 09:45:00,324.29,324.74,323.23,323.69,3644.0,324.29,324.74,323.23,323.69,3644.0
2022-11-30 09:50:00,324.4,324.94,323.76,324.0,3525.0,324.4,324.94,323.76,324.0,3525.0
2022-11-30 09:55:00,323.83,325.24,323.83,325.01,3624.0,323.83,325.24,323.83,325.01,3624.0
2022-11-30 10:00:00,324.54,325.03,323.97,325.03,3626.0,324.54,325.03,323.97,325.03,3626.0
2022-11-30 10:05:00,324.89,326.06,324.8,325.86,5103.0,324.89,326.06,324.8,325.86,5103.0
2022-11-30 10:10:00,325.61,325.9,325.28,325.43,2400.0,325.61,325.9,325.28,325.43,2400.0
2022-11-30 10:15:00,325.87,325.88,324.79,324.79,2218.0,325.87,325.88,324.79,324.79,2218.0
2022-11-30 10:20:00,324.93,325.45,324.73,325.28,5560.0,324.93,325.45,324.73,325.28,5560.0
2022-11-30 10:25:00,325.22,325.89,325.22,325.87,3327.0,325.22,325.89,325.22,325.87,3327.0
2022-11-30 10:30:00,325.99,326.15,325.3,325.31,2008.0,325.99,326.15,325.3,325.31,2008.0
2022-11-30 10:35:00,325.29,325.71,324.54,324.89,2300.0,325.29,325.71,324.54,324.89,2300.0
2022-11-30 10:40:00,324.85,325.06,324.64,325.0,3100.0,324.85,325.06,324.64,325.0,3100.0
2022-11-30 10:45:00,324.69,324.69,323.79,323.93,1961.0,324.69,324.69,323.79,323.93,1961.0
2022-11-30 10:50:00,323.71,324.01,323.59,323.59,1300.0,323.71,324.01,323.59,323.59,1300.0
2022-11-30 10:55:00,323.57,324.14,323.57,323.97,2000.0,323.57,324.14,323.57,323.97,2000.0
2022-11-30 11:00:00,323.88,323.88,322.8,323.06,3927.0,323.88,323.88,322.8,323.06,3927.0
2022-11-30 11:05:00,322.84,323.82,322.83,323.82,2206.0,322.84,323.82,322.83,323.82,2206.0
2022-11-30 11:10:00,323.66,323.8,323.42,323.49,1049.0,323.66,323.8,323.42,323.49,1049.0
2022-11-30 11:15:00,323.57,324.01,323.54,323.6,2256.0,323.57,324.01,323.54,323.6,2256.0
2022-11-30 11:20:00,323.65,323.65,323.31,323.33,2063.0,323.65,323.65,323.31,323.33,2063.0
2022-11-30 11:25:00,323.34,323.94,323.32,323.75,2723.0,323.34,323.94,323.32,323.75,2723.0
2022-11-30 11:30:00,323.85,324.0,323.57,323.96,2452.0,323.85,324.0,323.57,323.96,2452.0
2022-11-30 11:35:00,323.97,324.42,323.97,324.37,2100.0,323.97,324.42,323.97,324.37,2100.0
2022-11-30 11:40:00,324.39,324.42,323.94,324.42,2404.0,324.39,324.42,323.94,324.42,2404.0
2022-11-30 11:45:00,324.26,324.32,324.14,324.14,1361.0,324.26,324.32,324.14,324.14,1361.0
2022-11-30 11:50:00,324.05,324.55,323.97,324.34,2842.0,324.05,324.55,323.97,324.34,2842.0
2022-11-30 11:55:00,324.04,324.2,324.03,324.13,600.0,324.04,324.2,324.03,324.13,600.0
2022-11-30 12:00:00,324.07,324.21,324.04,324.06,1409.0,324.07,324.21,324.04,324.06,1409.0
2022-11-30 12:05:00,324.22,324.55,324.13,324.13,1900.0,324.22,324.55,324.13,324.13,1900.0
2022-11-30 12:10:00,324.22,324.22,323.6,323.93,400.0,324.22,324.22,323.6,323.93,400.0
2022-11-30 12:15:00,323.75,323.75,323.0,323.0,950.0,323.75,323.75,323.0,323.0,950.0
2022-11-30 12:20:00,322.86,322.86,322.4,322.82,2000.0,322.86,322.86,322.4,322.82,2000.0
2022-11-30 12:25:00,322.83,322.95,322.67,322.95,907.0,322.83,322.95,322.67,322.95,907.0
2022-11-30 12:30:00,322.97,323.49,322.79,323.49,2223.0,322.97,323.49,322.79,323.49,2223.0
2022-11-30 12:35:00,323.28,323.34,323.07,323.34,709.0,323.28,323.34,323.07,323.34,709.0
2022-11-30 12:40:00,323.17,323.58,323.12,323.58,2140.0,323.17,323.58,323.12,323.58,2140.0
2022-11-30 12:45:00,323.59,323.8,323.37,323.55,1573.0,323.59,323.8,323.37,323.55,1573.0
2022-11-30 12:50:00,323.57,323.57,323.46,323.46,1000.0,323.57,323.57,323.46,323.46,1000.0
2022-11-30 12:55:00,323.41,323.63,323.41,323.51,1444.0,323.41,323.63,323.41,323.51,1444.0
2022-11-30 13:00:00,323.46,323.99,323.39,323.99,2749.0,323.46,323.99,323.39,323.99,2749.0
2022-11-30 13:05:00,323.97,324.34,323.96,324.19,1200.0,323.97,324.34,323.96,324.19,1200.0
2022-11-30 13:10:00,324.42,325.0,324.31,324.78,3400.0,324.42,325.0,324.31,324.78,3400.0
2022-11-30 13:15:00,324.85,324.96,324.84,324.96,700.0,324.85,324.96,324.84,324.96,700.0
2022-11-30 13:20:00,324.87,324.98,324.86,324.98,1154.0,324.87,324.98,324.86,324.98,1154.0
2022-11-30 13:25:00,325.11,325.11,324.67,324.69,1238.0,325.11,325.11,324.67,324.69,1238.0
2022-11-30 13:30:00,324.57,327.3,324.33,325.99,7270.0,324.57,327.3,324.33,325.99,7270.0
2022-11-30 13:35:00,326.11,328.43,326.1,328.36,4086.0,326.11,328.43,326.1,328.36,4086.0
2022-11-30 13:40:00,328.46,328.64,327.44,327.8,1781.0,328.46,328.64,327.44,327.8,1781.0
2022-11-30 13:45:00,327.98,328.01,327.0,327.38,1778.0,327.98,328.01,327.0,327.38,1778.0
2022-11-30 13:50:00,327.83,328.45,327.83,328.17,952.0,327.83,328.45,327.83,328.17,952.0
2022-11-30 13:55:00,328.46,330.81,328.46,330.27,2344.0,328.46,330.81,328.46,330.27,2344.0
2022-11-30 14:00:00,330.99,331.74,330.83,331.31,3867.0,330.99,331.74,330.83,331.31,3867.0
2022-11-30 14:05:00,331.45,332.52,331.22,332.1,3720.0,331.45,332.52,331.22,332.1,3720.0
2022-11-30 14:10:00,332.12,333.36,332.11,333.36,3400.0,332.12,333.36,332.11,333.36,3400.0
2022-11-30 14:15:00,333.58,335.73,333.58,335.73,3230.0,333.58,335.73,333.58,335.73,3230.0
2022-11-30 14:20:00,335.3,336.22,335.19,335.68,2892.0,335.3,336.22,335.19,335.68,2892.0
2022-11-30 14:25:00,335.18,336.17,334.94,335.61,4034.0,335.18,336.17,334.94,335.61,4034.0
2022-11-30 14:30:00,335.73,335.88,335.09,335.88,3223.0,335.73,335.88,335.09,335.88,3223.0
2022-11-30 14:35:00,335.49,335.83,334.82,335.13,5031.0,335.49,335.83,334.82,335.13,5031.0
2022-11-30 14:40:00,335.34,335.34,334.18,334.42,8396.0,335.34,335.34,334.18,334.42,8396.0
2022-11-30 14:45:00,334.52,335.51,334.51,335.51,3123.0,334.52,335.51,334.51,335.51,3123.0
2022-11-30 14:50:00,335.72,336.04,335.03,335.24,7925.0,335.72,336.04,335.03,335.24,7925.0
2022-11-30 14:55:00,335.05,335.7,334.88,335.49,5000.0,335.05,335.7,334.88,335.49,5000.0
2022-11-30 15:00:00,335.56,336.08,335.43,335.91,3857.0,335.56,336.08,335.43,335.91,3857.0
2022-11-30 15:05:00,335.76,336.5,335.76,336.29,10495.0,335.76,336.5,335.76,336.29,10495.0
2022-11-30 15:10:00,336.27,336.36,336.09,336.19,3235.0,336.27,336.36,336.09,336.19,3235.0
2022-11-30 15:15:00,336.37,337.16,336.25,336.86,6400.0,336.37,337.16,336.25,336.86,6400.0
2022-11-30 15:20:00,336.81,336.92,336.6,336.72,10001.0,336.81,336.92,336.6,336.72,10001.0
2022-11-30 15:25:00,336.82,337.34,336.82,337.1,9500.0,336.82,337.34,336.82,337.1,9500.0
2022-11-30 15:30:00,337.07,337.95,337.07,337.95,5935.0,337.07,337.95,337.07,337.95,5935.0
2022-11-30 15:35:00,337.66,338.31,336.57,336.57,15474.0,337.66,338.31,336.57,336.57,15474.0
2022-11-30 15:40:00,336.32,336.98,336.32,336.98,6524.0,336.32,336.98,336.32,336.98,6524.0
2022-11-30 15:45:00,337.01,337.49,336.69,336.7,13066.0,337.01,337.49,336.69,336.7,13066.0
2022-11-30 15:50:00,336.87,340.05,336.87,338.73,47464.0,336.87,340.05,336.87,338.73,47464.0
2022-11-30 15:55:00,338.4,339.74,338.4,339.57,95000.0,338.4,339.74,338.4,339.57,95000.0
2022-12-01 09:30:00,363.08,363.99,356.72,356.72,56648.0,363.08,363.99,356.72,356.72,56648.0
2022-12-01 09:35:00,356.41,356.67,351.99,354.41,28409.0,356.41,356.67,351.99,354.41,28409.0
2022-12-01 09:40:00,354.63,357.61,354.62,356.94,8205.0,354.63,357.61,354.62,356.94,8205.0
2022-12-01 09:45:00,356.4,359.87,356.28,359.14,5755.0,356.4,359.87,356.28,359.14,5755.0
2022-12-01 09:50:00,358.97,359.75,357.5,357.72,7939.0,358.97,359.75,357.5,357.72,7939.0
2022-12-01 09:55:00,358.09,358.99,357.07,358.06,5744.0,358.09,358.99,357.07,358.06,5744.0
2022-12-01 10:00:00,357.9,358.54,354.32,355.14,11798.0,357.9,358.54,354.32,355.14,11798.0
2022-12-01 10:05:00,355.14,355.83,353.73,353.77,10622.0,355.14,355.83,353.73,353.77,10622.0
2022-12-01 10:10:00,353.86,354.36,351.05,351.54,25311.0,353.86,354.36,351.05,351.54,25311.0
2022-12-01 10:15:00,352.1,352.88,349.5,350.03,9653.0,352.1,352.88,349.5,350.03,9653.0
2022-12-01 10:20:00,351.18,352.72,350.93,351.08,5435.0,351.18,352.72,350.93,351.08,5435.0
2022-12-01 10:25:00,351.93,352.69,350.99,351.52,6043.0,351.93,352.69,350.99,351.52,6043.0
2022-12-01 10:30:00,351.52,353.07,350.14,353.07,3943.0,351.52,353.07,350.14,353.07,3943.0
2022-12-01 10:35:00,352.75,353.48,351.62,351.83,3591.0,352.75,353.48,351.62,351.83,3591.0
2022-12-01 10:40:00,351.83,352.23,350.47,350.96,6700.0,351.83,352.23,350.47,350.96,6700.0
2022-12-01 10:45:00,350.78,351.42,350.03,350.24,3362.0,350.78,351.42,350.03,350.24,3362.0
2022-12-01 10:50:00,350.8,352.6,350.74,351.82,3355.0,350.8,352.6,350.74,351.82,3355.0
2022-12-01 10:55:00,351.64,352.98,351.17,352.79,14638.0,351.64,352.98,351.17,352.79,14638.0
2022-12-01 11:00:00,353.45,354.26,353.02,354.25,3378.0,353.45,354.26,353.02,354.25,3378.0
2022-12-01 11:05:00,354.31,354.31,353.51,354.03,2700.0,354.31,354.31,353.51,354.03,2700.0
2022-12-01 11:10:00,354.28,354.32,353.32,354.03,4860.0,354.28,354.32,353.32,354.03,4860.0
2022-12-01 11:15:00,354.16,354.16,352.53,352.6,5950.0,354.16,354.16,352.53,352.6,5950.0
2022-12-01 11:20:00,352.55,352.74,351.88,352.64,11656.0,352.55,352.74,351.88,352.64,11656.0
2022-12-01 11:25:00,352.61,352.86,352.25,352.82,4821.0,352.61,352.86,352.25,352.82,4821.0
2022-12-01 11:30:00,352.98,353.94,351.72,351.9,9494.0,352.98,353.94,351.72,351.9,9494.0
2022-12-01 11:35:00,351.89,352.32,350.02,350.11,9941.0,351.89,352.32,350.02,350.11,9941.0
2022-12-01 11:40:00,350.84,351.21,350.42,350.6,4799.0,350.84,351.21,350.42,350.6,4799.0
2022-12-01 11:45:00,350.69,351.29,349.39,349.39,5100.0,350.69,351.29,349.39,349.39,5100.0
2022-12-01 11:50:00,349.41,349.79,348.73,348.99,10083.0,349.41,349.79,348.73,348.99,10083.0
2022-12-01 11:55:00,348.99,349.21,348.64,349.0,6868.0,348.99,349.21,348.64,349.0,6868.0
2022-12-01 12:00:00,349.07,349.63,348.53,348.9,8920.0,349.07,349.63,348.53,348.9,8920.0
2022-12-01 12:05:00,348.94,350.05,348.89,350.0,5981.0,348.94,350.05,348.89,350.0,5981.0
2022-12-01 12:10:00,350.22,350.22,349.33,349.44,9583.0,350.22,350.22,349.33,349.44,9583.0
2022-12-01 12:15:00,349.43,350.0,349.26,349.51,4386.0,349.43,350.0,349.26,349.51,4386.0
2022-12-01 12:20:00,349.9,350.75,348.76,350.75,9189.0,349.9,350.75,348.76,350.75,9189.0
2022-12-01 12:25:00,350.8,351.98,350.8,351.83,13463.0,350.8,351.98,350.8,351.83,13463.0
2022-12-01 12:30:00,351.75,352.09,351.52,351.82,3193.0,351.75,352.09,351.52,351.82,3193.0
2022-12-01 12:35:00,351.8,352.69,351.8,352.44,2800.0,351.8,352.69,351.8,352.44,2800.0
2022-12-01 12:40:00,352.61,352.68,352.05,352.52,2000.0,352.61,352.68,352.05,352.52,2000.0
2022-12-01 12:45:00,352.5,352.95,352.05,352.29,2539.0,352.5,352.95,352.05,352.29,2539.0
2022-12-01 12:50:00,352.31,352.59,351.77,351.93,4453.0,352.31,352.59,351.77,351.93,4453.0
2022-12-01 12:55:00,351.84,351.96,351.15,351.56,3122.0,351.84,351.96,351.15,351.56,3122.0
2022-12-01 13:00:00,351.83,352.09,351.64,352.07,4435.0,351.83,352.09,351.64,352.07,4435.0
2022-12-01 13:05:00,352.51,352.66,352.19,352.56,2950.0,352.51,352.66,352.19,352.56,2950.0
2022-12-01 13:10:00,352.69,353.49,352.67,353.24,2720.0,352.69,353.49,352.67,353.24,2720.0
2022-12-01 13:15:00,353.17,353.31,351.67,351.73,2736.0,353.17,353.31,351.67,351.73,2736.0
2022-12-01 13:20:00,351.86,352.85,351.86,352.85,3834.0,351.86,352.85,351.86,352.85,3834.0
2022-12-01 13:25:00,352.97,353.79,352.95,353.79,4178.0,352.97,353.79,352.95,353.79,4178.0
2022-12-01 13:30:00,354.13,354.54,353.57,353.61,3521.0,354.13,354.54,353.57,353.61,3521.0
2022-12-01 13:35:00,353.78,354.0,352.85,353.98,6443.0,353.78,354.0,352.85,353.98,6443.0
2022-12-01 13:40:00,354.28,355.04,354.12,354.84,1935.0,354.28,355.04,354.12,354.84,1935.0
2022-12-01 13:45:00,354.91,355.05,354.4,354.88,5050.0,354.91,355.05,354.4,354.88,5050.0
2022-12-01 13:50:00,354.9,355.21,354.63,354.91,1900.0,354.9,355.21,354.63,354.91,1900.0
2022-12-01 13:55:00,354.93,355.43,354.93,355.4,2197.0,354.93,355.43,354.93,355.4,2197.0
2022-12-01 14:00:00,355.42,355.42,354.65,355.23,3650.0,355.42,355.42,354.65,355.23,3650.0
2022-12-01 14:05:00,354.99,355.39,354.79,355.3,3100.0,354.99,355.39,354.79,355.3,3100.0
2022-12-01 14:10:00,355.36,356.04,355.36,356.04,3416.0,355.36,356.04,355.36,356.04,3416.0
2022-12-01 14:15:00,356.03,356.07,355.79,355.95,1900.0,356.03,356.07,355.79,355.95,1900.0
2022-12-01 14:20:00,355.91,356.73,355.9,356.46,3119.0,355.91,356.73,355.9,356.46,3119.0
2022-12-01 14:25:00,356.51,357.05,356.35,356.9,3421.0,356.51,357.05,356.35,356.9,3421.0
2022-12-01 14:30:00,356.88,357.66,356.8,357.66,3062.0,356.88,357.66,356.8,357.66,3062.0
2022-12-01 14:35:00,357.59,357.64,357.32,357.53,2000.0,357.59,357.64,357.32,357.53,2000.0
2022-12-01 14:40:00,357.47,357.65,356.91,356.91,2900.0,357.47,357.65,356.91,356.91,2900.0
2022-12-01 14:45:00,356.5,357.16,356.5,356.93,3960.0,356.5,357.16,356.5,356.93,3960.0
2022-12-01 14:50:00,356.76,357.05,356.26,356.65,3800.0,356.76,357.05,356.26,356.65,3800.0
2022-12-01 14:55:00,356.47,356.68,356.15,356.68,2200.0,356.47,356.68,356.15,356.68,2200.0
2022-12-01 15:00:00,356.63,357.32,356.5,357.09,3277.0,356.63,357.32,356.5,357.09,3277.0
2022-12-01 15:05:00,357.13,357.54,356.93,357.53,4196.0,357.13,357.54,356.93,357.53,4196.0
2022-12-01 15:10:00,357.52,357.64,356.82,356.83,3334.0,357.52,357.64,356.82,356.83,3334.0
2022-12-01 15:15:00,356.68,356.99,356.15,356.58,3693.0,356.68,356.99,356.15,356.58,3693.0
2022-12-01 15:20:00,356.27,356.77,356.25,356.75,3800.0,356.27,356.77,356.25,356.75,3800.0
2022-12-01 15:25:00,356.76,357.07,356.62,356.94,3627.0,356.76,357.07,356.62,356.94,3627.0
2022-12-01 15:30:00,357.0,357.93,357.0,357.86,6478.0,357.0,357.93,357.0,357.86,6478.0
2022-12-01 15:35:00,357.85,358.17,357.49,358.17,5114.0,357.85,358.17,357.49,358.17,5114.0
2022-12-01 15:40:00,358.17,358.56,357.63,358.56,9095.0,358.17,358.56,357.63,358.56,9095.0
2022-12-01 15:45:00,358.58,358.72,357.9,358.19,13922.0,358.58,358.72,357.9,358.19,13922.0
2022-12-01 15:50:00,358.16,358.84,358.11,358.55,22068.0,358.16,358.84,358.11,358.55,22068.0
2022-12-01 15:55:00,358.52,358.52,357.66,357.84,53067.0,358.52,358.52,357.66,357.84,53067.0
2022-12-02 09:30:00,348.97,350.5,345.38,348.67,33813.0,348.97,350.5,345.38,348.67,33813.0
2022-12-02 09:35:00,348.53,349.2,346.19,346.95,6457.0,348.53,349.2,346.19,346.95,6457.0
2022-12-02 09:40:00,346.08,348.78,345.45,346.02,7711.0,346.08,348.78,345.45,346.02,7711.0
2022-12-02 09:45:00,345.63,345.63,340.78,341.06,7931.0,345.63,345.63,340.78,341.06,7931.0
2022-12-02 09:50:00,340.66,343.19,340.5,342.43,9888.0,340.66,343.19,340.5,342.43,9888.0
2022-12-02 09:55:00,343.43,344.01,342.92,343.47,4748.0,343.43,344.01,342.92,343.47,4748.0
2022-12-02 10:00:00,343.46,344.8,343.38,343.76,6789.0,343.46,344.8,343.38,343.76,6789.0
2022-12-02 10:05:00,343.92,344.95,343.76,344.88,6012.0,343.92,344.95,343.76,344.88,6012.0
2022-12-02 10:10:00,344.53,346.27,344.21,345.17,6767.0,344.53,346.27,344.21,345.17,6767.0
2022-12-02 10:15:00,345.51,346.13,344.75,345.02,3636.0,345.51,346.13,344.75,345.02,3636.0
2022-12-02 10:20:00,344.63,346.0,344.63,345.94,4601.0,344.63,346.0,344.63,345.94,4601.0
2022-12-02 10:25:00,345.9,346.62,345.02,345.56,8424.0,345.9,346.62,345.02,345.56,8424.0
2022-12-02 10:30:00,345.81,346.83,344.93,346.83,4284.0,345.81,346.83,344.93,346.83,4284.0
2022-12-02 10:35:00,347.31,347.4,345.97,346.09,4685.0,347.31,347.4,345.97,346.09,4685.0
2022-12-02 10:40:00,346.17,346.94,346.04,346.94,2974.0,346.17,346.94,346.04,346.94,2974.0
2022-12-02 10:45:00,346.71,347.19,346.27,346.37,2653.0,346.71,347.19,346.27,346.37,2653.0
2022-12-02 10:50:00,346.6,347.33,346.38,347.15,4100.0,346.6,347.33,346.38,347.15,4100.0
2022-12-02 10:55:00,346.62,346.83,345.34,345.5,4626.0,346.62,346.83,345.34,345.5,4626.0
2022-12-02 11:00:00,345.91,346.86,345.3,346.86,5696.0,345.91,346.86,345.3,346.86,5696.0
2022-12-02 11:05:00,346.58,346.85,345.59,346.25,5966.0,346.58,346.85,345.59,346.25,5966.0
2022-12-02 11:10:00,346.02,346.87,345.78,346.62,2641.0,346.02,346.87,345.78,346.62,2641.0
2022-12-02 11:15:00,346.64,347.14,346.06,346.39,5474.0,346.64,347.14,346.06,346.39,5474.0
2022-12-02 11:20:00,346.37,346.72,346.0,346.72,4200.0,346.37,346.72,346.0,346.72,4200.0
2022-12-02 11:25:00,346.4,347.33,346.4,346.87,4716.0,346.4,347.33,346.4,346.87,4716.0
2022-12-02 11:30:00,346.8,347.56,346.45,347.55,6762.0,346.8,347.56,346.45,347.55,6762.0
2022-12-02 11:35:00,347.36,347.51,346.51,346.75,2108.0,347.36,347.51,346.51,346.75,2108.0
2022-12-02 11:40:00,346.86,347.36,346.75,347.16,1700.0,346.86,347.36,346.75,347.16,1700.0
2022-12-02 11:45:00,346.98,347.62,346.49,346.49,2900.0,346.98,347.62,346.49,346.49,2900.0
2022-12-02 11:50:00,346.37,346.56,345.91,345.91,2204.0,346.37,346.56,345.91,345.91,2204.0
2022-12-02 11:55:00,346.16,346.16,345.75,345.85,1479.0,346.16,346.16,345.75,345.85,1479.0
2022-12-02 12:00:00,345.71,346.64,345.6,346.64,5786.0,345.71,346.64,345.6,346.64,5786.0
2022-12-02 12:05:00,346.43,346.91,346.24,346.43,4692.0,346.43,346.91,346.24,346.43,4692.0
2022-12-02 12:10:00,346.57,347.03,346.57,347.0,1072.0,346.57,347.03,346.57,347.0,1072.0
2022-12-02 12:15:00,346.88,346.88,346.05,346.5,2900.0,346.88,346.88,346.05,346.5,2900.0
2022-12-02 12:20:00,346.31,346.31,346.03,346.22,1811.0,346.31,346.31,346.03,346.22,1811.0
2022-12-02 12:25:00,346.07,346.31,345.67,345.67,2075.0,346.07,346.31,345.67,345.67,2075.0
2022-12-02 12:30:00,345.99,346.37,345.71,346.37,2915.0,345.99,346.37,345.71,346.37,2915.0
2022-12-02 12:35:00,346.55,346.59,345.59,345.95,2100.0,346.55,346.59,345.59,345.95,2100.0
2022-12-02 12:40:00,345.72,346.25,345.69,346.25,2371.0,345.72,346.25,345.69,346.25,2371.0
2022-12-02 12:45:00,346.28,346.43,345.93,346.43,3853.0,346.28,346.43,345.93,346.43,3853.0
2022-12-02 12:50:00,346.13,346.13,345.71,345.85,1106.0,346.13,346.13,345.71,345.85,1106.0
2022-12-02 12:55:00,345.73,346.01,345.46,345.81,3139.0,345.73,346.01,345.46,345.81,3139.0
2022-12-02 13:00:00,345.85,346.18,345.84,345.98,1600.0,345.85,346.18,345.84,345.98,1600.0
2022-12-02 13:05:00,346.15,346.15,345.53,345.59,2880.0,346.15,346.15,345.53,345.59,2880.0
2022-12-02 13:10:00,345.41,345.93,345.24,345.71,2200.0,345.41,345.93,345.24,345.71,2200.0
2022-12-02 13:15:00,345.75,346.08,345.66,346.07,1725.0,345.75,346.08,345.66,346.07,1725.0
2022-12-02 13:20:00,346.34,346.53,346.11,346.39,2818.0,346.34,346.53,346.11,346.39,2818.0
2022-12-02 13:25:00,346.34,346.38,345.87,346.25,3320.0,346.34,346.38,345.87,346.25,3320.0
2022-12-02 13:30:00,346.42,346.42,346.01,346.25,3037.0,346.42,346.42,346.01,346.25,3037.0
2022-12-02 13:35:00,346.28,346.36,345.84,346.08,2679.0,346.28,346.36,345.84,346.08,2679.0
2022-12-02 13:40:00,346.2,346.67,346.2,346.67,1500.0,346.2,346.67,346.2,346.67,1500.0
2022-12-02 13:45:00,346.5,347.04,346.35,347.04,5235.0,346.5,347.04,346.35,347.04,5235.0
2022-12-02 13:50:00,346.74,346.96,346.5,346.76,1500.0,346.74,346.96,346.5,346.76,1500.0
2022-12-02 13:55:00,346.75,346.75,346.1,346.22,2400.0,346.75,346.75,346.1,346.22,2400.0
2022-12-02 14:00:00,346.07,346.68,346.05,346.68,4685.0,346.07,346.68,346.05,346.68,4685.0
2022-12-02 14:05:00,346.42,346.42,345.75,345.93,2855.0,346.42,346.42,345.75,345.93,2855.0
2022-12-02 14:10:00,345.8,346.13,345.57,346.11,3403.0,345.8,346.13,345.57,346.11,3403.0
2022-12-02 14:15:00,346.2,346.59,346.2,346.37,1700.0,346.2,346.59,346.2,346.37,1700.0
2022-12-02 14:20:00,346.34,346.45,346.0,346.22,2200.0,346.34,346.45,346.0,346.22,2200.0
2022-12-02 14:25:00,346.19,346.47,346.06,346.4,6195.0,346.19,346.47,346.06,346.4,6195.0
2022-12-02 14:30:00,346.26,346.65,346.09,346.52,2211.0,346.26,346.65,346.09,346.52,2211.0
2022-12-02 14:35:00,346.52,346.7,346.42,346.63,2300.0,346.52,346.7,346.42,346.63,2300.0
2022-12-02 14:40:00,346.54,346.55,346.26,346.44,3418.0,346.54,346.55,346.26,346.44,3418.0
2022-12-02 14:45:00,346.3,346.69,346.24,346.62,11600.0,346.3,346.69,346.24,346.62,11600.0
2022-12-02 14:50:00,346.65,347.41,346.64,347.3,4125.0,346.65,347.41,346.64,347.3,4125.0
2022-12-02 14:55:00,347.29,348.31,347.28,348.16,4967.0,347.29,348.31,347.28,348.16,4967.0
2022-12-02 15:00:00,348.13,348.5,348.06,348.46,4006.0,348.13,348.5,348.06,348.46,4006.0
2022-12-02 15:05:00,348.43,348.64,347.97,348.51,7574.0,348.43,348.64,347.97,348.51,7574.0
2022-12-02 15:10:00,348.49,348.76,348.47,348.57,4335.0,348.49,348.76,348.47,348.57,4335.0
2022-12-02 15:15:00,348.35,349.23,348.33,349.05,4300.0,348.35,349.23,348.33,349.05,4300.0
2022-12-02 15:20:00,349.05,349.18,348.61,348.69,10889.0,349.05,349.18,348.61,348.69,10889.0
2022-12-02 15:25:00,348.69,348.69,348.02,348.36,14833.0,348.69,348.69,348.02,348.36,14833.0
2022-12-02 15:30:00,348.36,348.69,347.66,347.75,12223.0,348.36,348.69,347.66,347.75,12223.0
2022-12-02 15:35:00,347.65,347.65,346.98,347.39,13411.0,347.65,347.65,346.98,347.39,13411.0
2022-12-02 15:40:00,347.41,347.48,346.83,346.88,12621.0,347.41,347.48,346.83,346.88,12621.0
2022-12-02 15:45:00,346.81,346.93,346.59,346.9,21767.0,346.81,346.93,346.59,346.9,21767.0
2022-12-02 15:50:00,347.0,348.67,347.0,348.59,41601.0,347.0,348.67,347.0,348.59,41601.0
2022-12-02 15:55:00,348.7,348.88,347.94,348.14,77283.0,348.7,348.88,347.94,348.14,77283.0
2022-12-05 09:30:00,345.39,345.39,341.26,342.49,23867.0,345.39,345.39,341.26,342.49,23867.0
2022-12-05 09:35:00,342.15,342.92,339.42,340.77,17147.0,342.15,342.92,339.42,340.77,17147.0
2022-12-05 09:40:00,341.19,341.96,337.61,337.76,11827.0,341.19,341.96,337.61,337.76,11827.0
2022-12-05 09:45:00,337.53,338.69,336.78,338.4,25963.0,337.53,338.69,336.78,338.4,25963.0
2022-12-05 09:50:00,338.2,338.26,336.01,336.53,7436.0,338.2,338.26,336.01,336.53,7436.0
2022-12-05 09:55:00,336.33,336.36,334.36,334.37,6686.0,336.33,336.36,334.36,334.37,6686.0
2022-12-05 10:00:00,334.18,334.21,332.15,332.56,20943.0,334.18,334.21,332.15,332.56,20943.0
2022-12-05 10:05:00,332.61,332.61,331.07,331.52,16152.0,332.61,332.61,331.07,331.52,16152.0
2022-12-05 10:10:00,331.75,334.04,331.39,334.03,6789.0,331.75,334.04,331.39,334.03,6789.0
2022-12-05 10:15:00,333.27,333.74,332.43,333.59,9445.0,333.27,333.74,332.43,333.59,9445.0
2022-12-05 10:20:00,333.61,334.75,333.25,334.75,2880.0,333.61,334.75,333.25,334.75,2880.0
2022-12-05 10:25:00,334.75,334.82,333.03,333.11,6222.0,334.75,334.82,333.03,333.11,6222.0
2022-12-05 10:30:00,332.95,334.03,332.72,333.9,6429.0,332.95,334.03,332.72,333.9,6429.0
2022-12-05 10:35:00,334.1,335.7,334.1,335.4,8271.0,334.1,335.7,334.1,335.4,8271.0
2022-12-05 10:40:00,335.65,336.29,335.31,336.24,5203.0,335.65,336.29,335.31,336.24,5203.0
2022-12-05 10:45:00,336.32,336.52,335.03,335.25,5459.0,336.32,336.52,335.03,335.25,5459.0
2022-12-05 10:50:00,335.82,335.83,334.61,334.95,3396.0,335.82,335.83,334.61,334.95,3396.0
2022-12-05 10:55:00,335.21,335.4,334.6,334.66,3092.0,335.21,335.4,334.6,334.66,3092.0
2022-12-05 11:00:00,334.72,335.29,334.4,334.47,4220.0,334.72,335.29,334.4,334.47,4220.0
2022-12-05 11:05:00,334.85,334.86,334.4,334.48,3405.0,334.85,334.86,334.4,334.48,3405.0
2022-12-05 11:10:00,334.49,335.35,334.21,334.6,5803.0,334.49,335.35,334.21,334.6,5803.0
2022-12-05 11:15:00,334.62,334.81,334.01,334.16,3110.0,334.62,334.81,334.01,334.16,3110.0
2022-12-05 11:20:00,334.25,334.41,333.85,334.16,4282.0,334.25,334.41,333.85,334.16,4282.0
2022-12-05 11:25:00,333.96,334.39,333.78,334.33,11200.0,333.96,334.39,333.78,334.33,11200.0
2022-12-05 11:30:00,334.39,334.68,333.46,333.88,14277.0,334.39,334.68,333.46,333.88,14277.0
2022-12-05 11:35:00,333.75,334.31,333.54,334.05,6600.0,333.75,334.31,333.54,334.05,6600.0
2022-12-05 11:40:00,333.46,334.21,333.46,334.1,2300.0,333.46,334.21,333.46,334.1,2300.0
2022-12-05 11:45:00,334.01,334.12,333.46,333.75,4112.0,334.01,334.12,333.46,333.75,4112.0
2022-12-05 11:50:00,333.79,334.48,333.66,334.43,10052.0,333.79,334.48,333.66,334.43,10052.0
2022-12-05 11:55:00,333.95,334.0,332.98,332.99,3969.0,333.95,334.0,332.98,332.99,3969.0
2022-12-05 12:00:00,333.14,333.65,332.83,333.65,7000.0,333.14,333.65,332.83,333.65,7000.0
2022-12-05 12:05:00,333.59,334.33,333.59,334.11,1802.0,333.59,334.33,333.59,334.11,1802.0
2022-12-05 12:10:00,333.95,334.58,333.66,334.44,5600.0,333.95,334.58,333.66,334.44,5600.0
2022-12-05 12:15:00,334.56,334.76,334.15,334.25,4757.0,334.56,334.76,334.15,334.25,4757.0
2022-12-05 12:20:00,334.47,334.92,334.36,334.78,5528.0,334.47,334.92,334.36,334.78,5528.0
2022-12-05 12:25:00,334.74,335.02,334.2,334.21,5939.0,334.74,335.02,334.2,334.21,5939.0
2022-12-05 12:30:00,334.22,334.35,333.56,333.79,4376.0,334.22,334.35,333.56,333.79,4376.0
2022-12-05 12:35:00,333.77,334.2,333.32,333.61,6020.0,333.77,334.2,333.32,333.61,6020.0
2022-12-05 12:40:00,333.66,333.73,333.38,333.54,3507.0,333.66,333.73,333.38,333.54,3507.0
2022-12-05 12:45:00,333.61,333.73,332.8,332.92,5400.0,333.61,333.73,332.8,332.92,5400.0
2022-12-05 12:50:00,332.94,333.25,332.61,333.09,8300.0,332.94,333.25,332.61,333.09,8300.0
2022-12-05 12:55:00,333.1,333.52,333.02,333.32,5295.0,333.1,333.52,333.02,333.32,5295.0
2022-12-05 13:00:00,333.35,333.69,333.05,333.69,5116.0,333.35,333.69,333.05,333.69,5116.0
2022-12-05 13:05:00,333.77,334.09,333.76,334.04,1200.0,333.77,334.09,333.76,334.04,1200.0
2022-12-05 13:10:00,334.06,334.45,333.56,333.99,17478.0,334.06,334.45,333.56,333.99,17478.0
2022-12-05 13:15:00,333.99,334.17,333.62,333.74,4900.0,333.99,334.17,333.62,333.74,4900.0
2022-12-05 13:20:00,333.59,333.63,333.11,333.33,3211.0,333.59,333.63,333.11,333.33,3211.0
2022-12-05 13:25:00,333.23,333.46,333.12,333.45,6475.0,333.23,333.46,333.12,333.45,6475.0
2022-12-05 13:30:00,333.56,333.73,333.46,333.59,2000.0,333.56,333.73,333.46,333.59,2000.0
2022-12-05 13:35:00,333.59,334.07,333.49,333.98,4429.0,333.59,334.07,333.49,333.98,4429.0
2022-12-05 13:40:00,333.98,334.12,333.32,333.59,3412.0,333.98,334.12,333.32,333.59,3412.0
2022-12-05 13:45:00,333.67,333.78,333.44,333.45,4090.0,333.67,333.78,333.44,333.45,4090.0
2022-12-05 13:50:00,333.41,333.58,333.07,333.26,3308.0,333.41,333.58,333.07,333.26,3308.0
2022-12-05 13:55:00,333.13,333.14,332.16,332.16,3326.0,333.13,333.14,332.16,332.16,3326.0
2022-12-05 14:00:00,332.14,332.39,331.79,332.13,5313.0,332.14,332.39,331.79,332.13,5313.0
2022-12-05 14:05:00,332.06,332.49,332.04,332.42,3192.0,332.06,332.49,332.04,332.42,3192.0
2022-12-05 14:10:00,332.46,332.59,332.35,332.59,2501.0,332.46,332.59,332.35,332.59,2501.0
2022-12-05 14:15:00,332.69,333.0,331.9,331.9,7667.0,332.69,333.0,331.9,331.9,7667.0
2022-12-05 14:20:00,331.98,332.16,331.32,331.34,1600.0,331.98,332.16,331.32,331.34,1600.0
2022-12-05 14:25:00,331.33,331.56,330.88,330.95,3019.0,331.33,331.56,330.88,330.95,3019.0
2022-12-05 14:30:00,330.54,330.58,329.17,329.17,2924.0,330.54,330.58,329.17,329.17,2924.0
2022-12-05 14:35:00,329.22,329.65,329.19,329.45,4901.0,329.22,329.65,329.19,329.45,4901.0
2022-12-05 14:40:00,329.34,329.5,328.92,329.33,4192.0,329.34,329.5,328.92,329.33,4192.0
2022-12-05 14:45:00,329.43,329.49,329.11,329.49,3288.0,329.43,329.49,329.11,329.49,3288.0
2022-12-05 14:50:00,329.64,329.7,329.29,329.66,2701.0,329.64,329.7,329.29,329.66,2701.0
2022-12-05 14:55:00,329.38,330.0,329.22,329.82,2200.0,329.38,330.0,329.22,329.82,2200.0
2022-12-05 15:00:00,329.92,330.06,329.69,329.84,2003.0,329.92,330.06,329.69,329.84,2003.0
2022-12-05 15:05:00,329.66,330.03,329.26,329.73,3900.0,329.66,330.03,329.26,329.73,3900.0
2022-12-05 15:10:00,329.68,329.74,329.38,329.62,3900.0,329.68,329.74,329.38,329.62,3900.0
2022-12-05 15:15:00,329.69,329.71,328.86,329.06,2901.0,329.69,329.71,328.86,329.06,2901.0
2022-12-05 15:20:00,329.15,329.35,328.79,328.79,3029.0,329.15,329.35,328.79,328.79,3029.0
2022-12-05 15:25:00,328.63,328.91,328.49,328.88,6198.0,328.63,328.91,328.49,328.88,6198.0
2022-12-05 15:30:00,328.82,330.41,328.82,330.41,15263.0,328.82,330.41,328.82,330.41,15263.0
2022-12-05 15:35:00,330.34,330.87,329.95,329.95,5705.0,330.34,330.87,329.95,329.95,5705.0
2022-12-05 15:40:00,329.91,330.01,329.6,329.6,7619.0,329.91,330.01,329.6,329.6,7619.0
2022-12-05 15:45:00,329.67,330.09,329.3,329.49,12199.0,329.67,330.09,329.3,329.49,12199.0
2022-12-05 15:50:00,329.63,330.11,328.94,330.07,45856.0,329.63,330.11,328.94,330.07,45856.0
2022-12-05 15:55:00,330.2,331.6,330.2,331.3,60970.0,330.2,331.6,330.2,331.3,60970.0
2022-12-06 09:30:00,331.2,331.2,327.88,327.88,9674.0,331.2,331.2,327.88,327.88,9674.0
2022-12-06 09:35:00,328.02,328.86,327.54,328.11,5700.0,328.02,328.86,327.54,328.11,5700.0
2022-12-06 09:40:00,328.16,329.0,327.88,328.54,6223.0,328.16,329.0,327.88,328.54,6223.0
2022-12-06 09:45:00,328.48,329.54,327.98,329.54,3549.0,328.48,329.54,327.98,329.54,3549.0
2022-12-06 09:50:00,329.01,329.37,328.51,328.52,1503.0,329.01,329.37,328.51,328.52,1503.0
2022-12-06 09:55:00,328.5,328.52,327.39,327.39,3181.0,328.5,328.52,327.39,327.39,3181.0
2022-12-06 10:00:00,327.17,328.39,327.08,327.11,4917.0,327.17,328.39,327.08,327.11,4917.0
2022-12-06 10:05:00,327.27,327.65,326.6,327.37,9690.0,327.27,327.65,326.6,327.37,9690.0
2022-12-06 10:10:00,327.66,328.22,327.26,327.71,4020.0,327.66,328.22,327.26,327.71,4020.0
2022-12-06 10:15:00,328.13,329.35,328.0,329.32,5852.0,328.13,329.35,328.0,329.32,5852.0
2022-12-06 10:20:00,329.41,330.07,329.25,329.93,5400.0,329.41,330.07,329.25,329.93,5400.0
2022-12-06 10:25:00,329.53,330.22,329.45,329.92,13716.0,329.53,330.22,329.45,329.92,13716.0
2022-12-06 10:30:00,330.0,330.51,329.72,330.51,15506.0,330.0,330.51,329.72,330.51,15506.0
2022-12-06 10:35:00,330.33,330.79,329.91,329.94,4200.0,330.33,330.79,329.91,329.94,4200.0
2022-12-06 10:40:00,329.86,329.86,328.81,329.32,4320.0,329.86,329.86,328.81,329.32,4320.0
2022-12-06 10:45:00,329.32,329.76,329.1,329.59,2355.0,329.32,329.76,329.1,329.59,2355.0
2022-12-06 10:50:00,329.6,329.86,329.42,329.42,2300.0,329.6,329.86,329.42,329.42,2300.0
2022-12-06 10:55:00,329.63,329.74,329.4,329.49,2500.0,329.63,329.74,329.4,329.49,2500.0
2022-12-06 11:00:00,329.34,329.84,329.31,329.5,2531.0,329.34,329.84,329.31,329.5,2531.0
2022-12-06 11:05:00,329.63,330.32,329.46,329.46,3826.0,329.63,330.32,329.46,329.46,3826.0
2022-12-06 11:10:00,329.23,329.72,328.64,328.84,8068.0,329.23,329.72,328.64,328.84,8068.0
2022-12-06 11:15:00,328.84,328.84,328.08,328.7,2200.0,328.84,328.84,328.08,328.7,2200.0
2022-12-06 11:20:00,328.61,329.25,328.61,328.86,2368.0,328.61,329.25,328.61,328.86,2368.0
2022-12-06 11:25:00,329.09,329.21,328.85,328.85,1800.0,329.09,329.21,328.85,328.85,1800.0
2022-12-06 11:30:00,328.98,329.26,328.57,328.57,3049.0,328.98,329.26,328.57,328.57,3049.0
2022-12-06 11:35:00,328.45,328.75,328.14,328.19,1900.0,328.45,328.75,328.14,328.19,1900.0
2022-12-06 11:40:00,328.3,328.9,328.12,328.9,2658.0,328.3,328.9,328.12,328.9,2658.0
2022-12-06 11:45:00,329.31,329.31,329.1,329.1,500.0,329.31,329.31,329.1,329.1,500.0
2022-12-06 11:50:00,329.22,329.27,328.48,328.48,2504.0,329.22,329.27,328.48,328.48,2504.0
2022-12-06 11:55:00,328.47,328.84,328.19,328.7,2900.0,328.47,328.84,328.19,328.7,2900.0
2022-12-06 12:00:00,328.52,328.93,328.52,328.87,2200.0,328.52,328.93,328.52,328.87,2200.0
2022-12-06 12:05:00,328.6,328.76,328.48,328.5,1200.0,328.6,328.76,328.48,328.5,1200.0
2022-12-06 12:10:00,328.46,328.66,328.1,328.1,1919.0,328.46,328.66,328.1,328.1,1919.0
2022-12-06 12:15:00,327.96,328.01,326.67,326.87,4164.0,327.96,328.01,326.67,326.87,4164.0
2022-12-06 12:20:00,326.84,327.12,326.75,327.0,3500.0,326.84,327.12,326.75,327.0,3500.0
2022-12-06 12:25:00,327.12,327.61,326.91,327.29,4362.0,327.12,327.61,326.91,327.29,4362.0
2022-12-06 12:30:00,327.41,327.83,327.11,327.83,2826.0,327.41,327.83,327.11,327.83,2826.0
2022-12-06 12:35:00,327.61,327.69,327.36,327.43,1000.0,327.61,327.69,327.36,327.43,1000.0
2022-12-06 12:40:00,327.44,327.52,327.36,327.51,1425.0,327.44,327.52,327.36,327.51,1425.0
2022-12-06 12:45:00,327.33,327.43,327.13,327.29,2800.0,327.33,327.43,327.13,327.29,2800.0
2022-12-06 12:50:00,327.88,327.88,327.51,327.56,700.0,327.88,327.88,327.51,327.56,700.0
2022-12-06 12:55:00,327.35,327.4,326.97,327.23,1500.0,327.35,327.4,326.97,327.23,1500.0
2022-12-06 13:00:00,327.13,327.91,327.13,327.72,5698.0,327.13,327.91,327.13,327.72,5698.0
2022-12-06 13:05:00,327.74,327.74,326.94,326.99,2300.0,327.74,327.74,326.94,326.99,2300.0
2022-12-06 13:10:00,327.21,327.46,326.9,327.46,2902.0,327.21,327.46,326.9,327.46,2902.0
2022-12-06 13:15:00,327.49,327.85,327.48,327.59,3747.0,327.49,327.85,327.48,327.59,3747.0
2022-12-06 13:20:00,327.48,327.57,327.23,327.29,1200.0,327.48,327.57,327.23,327.29,1200.0
2022-12-06 13:25:00,327.19,327.35,326.97,326.97,3720.0,327.19,327.35,326.97,326.97,3720.0
2022-12-06 13:30:00,327.0,327.07,326.56,326.56,1443.0,327.0,327.07,326.56,326.56,1443.0
2022-12-06 13:35:00,326.96,327.1,326.54,326.82,3500.0,326.96,327.1,326.54,326.82,3500.0
2022-12-06 13:40:00,326.89,327.29,326.89,327.21,2770.0,326.89,327.29,326.89,327.21,2770.0
2022-12-06 13:45:00,327.5,327.65,327.39,327.64,1000.0,327.5,327.65,327.39,327.64,1000.0
2022-12-06 13:50:00,327.68,327.68,327.21,327.25,3431.0,327.68,327.68,327.21,327.25,3431.0
2022-12-06 13:55:00,327.2,327.42,327.13,327.36,2710.0,327.2,327.42,327.13,327.36,2710.0
2022-12-06 14:00:00,327.36,327.65,326.9,326.9,3097.0,327.36,327.65,326.9,326.9,3097.0
2022-12-06 14:05:00,326.93,326.93,326.5,326.5,1300.0,326.93,326.93,326.5,326.5,1300.0
2022-12-06 14:10:00,326.41,326.69,326.07,326.69,5194.0,326.41,326.69,326.07,326.69,5194.0
2022-12-06 14:15:00,326.6,326.65,326.28,326.28,1203.0,326.6,326.65,326.28,326.28,1203.0
2022-12-06 14:20:00,326.27,326.27,325.81,326.18,2272.0,326.27,326.27,325.81,326.18,2272.0
2022-12-06 14:25:00,326.02,326.06,325.34,325.55,1700.0,326.02,326.06,325.34,325.55,1700.0
2022-12-06 14:30:00,325.37,325.38,325.01,325.25,2200.0,325.37,325.38,325.01,325.25,2200.0
2022-12-06 14:35:00,325.18,325.34,324.85,325.34,5783.0,325.18,325.34,324.85,325.34,5783.0
2022-12-06 14:40:00,325.57,325.73,325.4,325.73,1354.0,325.57,325.73,325.4,325.73,1354.0
2022-12-06 14:45:00,325.66,325.97,325.65,325.97,1555.0,325.66,325.97,325.65,325.97,1555.0
2022-12-06 14:50:00,325.9,326.33,325.8,326.33,2397.0,325.9,326.33,325.8,326.33,2397.0
2022-12-06 14:55:00,326.48,326.55,326.18,326.2,1700.0,326.48,326.55,326.18,326.2,1700.0
2022-12-06 15:00:00,326.33,327.02,326.32,326.68,2339.0,326.33,327.02,326.32,326.68,2339.0
2022-12-06 15:05:00,326.69,326.91,326.43,326.51,4572.0,326.69,326.91,326.43,326.51,4572.0
2022-12-06 15:10:00,326.24,326.28,325.97,326.28,3715.0,326.24,326.28,325.97,326.28,3715.0
2022-12-06 15:15:00,326.19,326.2,325.67,325.69,3543.0,326.19,326.2,325.67,325.69,3543.0
2022-12-06 15:20:00,325.7,325.87,325.12,325.69,6073.0,325.7,325.87,325.12,325.69,6073.0
2022-12-06 15:25:00,325.54,325.7,324.74,324.94,5811.0,325.54,325.7,324.74,324.94,5811.0
2022-12-06 15:30:00,324.96,325.85,324.96,325.57,5691.0,324.96,325.85,324.96,325.57,5691.0
2022-12-06 15:35:00,325.65,326.59,325.62,326.59,8563.0,325.65,326.59,325.62,326.59,8563.0
2022-12-06 15:40:00,326.63,327.93,326.62,327.87,8905.0,326.63,327.93,326.62,327.87,8905.0
2022-12-06 15:45:00,327.92,327.99,327.38,327.52,11000.0,327.92,327.99,327.38,327.52,11000.0
2022-12-06 15:50:00,327.6,328.46,327.03,328.3,22414.0,327.6,328.46,327.03,328.3,22414.0
2022-12-06 15:55:00,328.26,328.69,327.79,328.15,42944.0,328.26,328.69,327.79,328.15,42944.0
2022-12-07 09:30:00,327.15,328.16,326.52,327.85,9277.0,327.15,328.16,326.52,327.85,9277.0
2022-12-07 09:35:00,327.32,328.6,327.16,327.73,900.0,327.32,328.6,327.16,327.73,900.0
2022-12-07 09:40:00,327.47,327.47,326.3,326.72,1400.0,327.47,327.47,326.3,326.72,1400.0
2022-12-07 09:45:00,326.32,326.55,325.4,325.69,2119.0,326.32,326.55,325.4,325.69,2119.0
2022-12-07 09:50:00,325.45,326.12,325.27,326.12,2500.0,325.45,326.12,325.27,326.12,2500.0
2022-12-07 09:55:00,326.05,326.08,325.41,325.84,2033.0,326.05,326.08,325.41,325.84,2033.0
2022-12-07 10:00:00,325.46,325.81,324.83,325.81,8500.0,325.46,325.81,324.83,325.81,8500.0
2022-12-07 10:05:00,326.53,326.79,326.26,326.49,2923.0,326.53,326.79,326.26,326.49,2923.0
2022-12-07 10:10:00,326.42,326.42,324.2,325.52,13293.0,326.42,326.42,324.2,325.52,13293.0
2022-12-07 10:15:00,325.42,325.92,325.15,325.6,3021.0,325.42,325.92,325.15,325.6,3021.0
2022-12-07 10:20:00,325.58,325.62,324.64,324.97,1600.0,325.58,325.62,324.64,324.97,1600.0
2022-12-07 10:25:00,324.55,325.6,324.02,325.6,1923.0,324.55,325.6,324.02,325.6,1923.0
2022-12-07 10:30:00,325.35,325.77,324.43,324.43,3700.0,325.35,325.77,324.43,324.43,3700.0
2022-12-07 10:35:00,324.67,324.67,323.75,323.75,700.0,324.67,324.67,323.75,323.75,700.0
2022-12-07 10:40:00,324.02,325.23,324.02,325.23,1388.0,324.02,325.23,324.02,325.23,1388.0
2022-12-07 10:45:00,325.69,326.69,325.52,326.69,1611.0,325.69,326.69,325.52,326.69,1611.0
2022-12-07 10:50:00,326.72,327.61,326.4,326.4,6432.0,326.72,327.61,326.4,326.4,6432.0
2022-12-07 10:55:00,326.68,326.91,326.0,326.0,2415.0,326.68,326.91,326.0,326.0,2415.0
2022-12-07 11:00:00,325.96,326.49,325.77,326.15,2200.0,325.96,326.49,325.77,326.15,2200.0
2022-12-07 11:05:00,326.13,326.3,325.26,325.26,800.0,326.13,326.3,325.26,325.26,800.0
2022-12-07 11:10:00,325.34,325.34,324.91,325.05,2100.0,325.34,325.34,324.91,325.05,2100.0
2022-12-07 11:15:00,325.28,325.51,324.84,324.84,1400.0,325.28,325.51,324.84,324.84,1400.0
2022-12-07 11:20:00,324.84,324.84,323.29,323.29,9980.0,324.84,324.84,323.29,323.29,9980.0
2022-12-07 11:25:00,323.29,323.5,323.09,323.1,2201.0,323.29,323.5,323.09,323.1,2201.0
2022-12-07 11:30:00,323.3,323.61,323.14,323.21,2200.0,323.3,323.61,323.14,323.21,2200.0
2022-12-07 11:35:00,323.18,323.18,322.57,322.82,10863.0,323.18,323.18,322.57,322.82,10863.0
2022-12-07 11:40:00,322.87,323.39,322.65,322.79,5900.0,322.87,323.39,322.65,322.79,5900.0
2022-12-07 11:45:00,322.79,322.91,322.65,322.65,1400.0,322.79,322.91,322.65,322.65,1400.0
2022-12-07 11:50:00,322.49,323.09,322.48,322.56,5441.0,322.49,323.09,322.48,322.56,5441.0
2022-12-07 11:55:00,322.32,322.96,322.32,322.56,5904.0,322.32,322.96,322.32,322.56,5904.0
2022-12-07 12:00:00,322.53,322.78,321.97,321.97,3628.0,322.53,322.78,321.97,321.97,3628.0
2022-12-07 12:05:00,322.0,322.19,321.79,322.03,900.0,322.0,322.19,321.79,322.03,900.0
2022-12-07 12:10:00,322.22,322.56,321.76,322.56,1900.0,322.22,322.56,321.76,322.56,1900.0
2022-12-07 12:15:00,322.45,322.91,322.25,322.29,2510.0,322.45,322.91,322.25,322.29,2510.0
2022-12-07 12:20:00,322.51,322.52,322.11,322.52,800.0,322.51,322.52,322.11,322.52,800.0
2022-12-07 12:25:00,322.12,322.12,321.84,321.84,500.0,322.12,322.12,321.84,321.84,500.0
2022-12-07 12:30:00,321.95,322.09,321.36,321.43,2996.0,321.95,322.09,321.36,321.43,2996.0
2022-12-07 12:35:00,321.46,321.78,321.26,321.44,6798.0,321.46,321.78,321.26,321.44,6798.0
2022-12-07 12:40:00,321.39,322.61,321.39,322.33,1400.0,321.39,322.61,321.39,322.33,1400.0
2022-12-07 12:45:00,322.28,322.63,322.14,322.36,3084.0,322.28,322.63,322.14,322.36,3084.0
2022-12-07 12:50:00,322.5,322.57,322.46,322.54,2095.0,322.5,322.57,322.46,322.54,2095.0
2022-12-07 12:55:00,322.56,322.62,322.31,322.32,1401.0,322.56,322.62,322.31,322.32,1401.0
2022-12-07 13:00:00,322.38,322.64,322.19,322.27,3205.0,322.38,322.64,322.19,322.27,3205.0
2022-12-07 13:05:00,322.22,322.66,322.11,322.45,9138.0,322.22,322.66,322.11,322.45,9138.0
2022-12-07 13:10:00,322.31,322.59,322.21,322.5,1265.0,322.31,322.59,322.21,322.5,1265.0
2022-12-07 13:15:00,323.35,324.75,323.34,324.62,1065.0,323.35,324.75,323.34,324.62,1065.0
2022-12-07 13:20:00,324.48,324.66,324.19,324.66,5053.0,324.48,324.66,324.19,324.66,5053.0
2022-12-07 13:25:00,324.61,324.91,324.36,324.91,834.0,324.61,324.91,324.36,324.91,834.0
2022-12-07 13:30:00,324.95,325.16,324.66,325.11,1500.0,324.95,325.16,324.66,325.11,1500.0
2022-12-07 13:35:00,325.34,325.34,324.17,324.18,4220.0,325.34,325.34,324.17,324.18,4220.0
2022-12-07 13:40:00,324.21,324.41,323.76,324.27,8136.0,324.21,324.41,323.76,324.27,8136.0
2022-12-07 13:45:00,324.13,324.44,324.05,324.38,4427.0,324.13,324.44,324.05,324.38,4427.0
2022-12-07 13:50:00,324.25,324.25,323.84,323.94,3889.0,324.25,324.25,323.84,323.94,3889.0
2022-12-07 13:55:00,323.8,323.8,323.17,323.27,3091.0,323.8,323.8,323.17,323.27,3091.0
2022-12-07 14:00:00,323.25,323.25,322.42,322.65,2000.0,323.25,323.25,322.42,322.65,2000.0
2022-12-07 14:05:00,322.75,323.18,322.72,323.18,1000.0,322.75,323.18,322.72,323.18,1000.0
2022-12-07 14:10:00,323.11,323.94,323.11,323.78,1505.0,323.11,323.94,323.11,323.78,1505.0
2022-12-07 14:15:00,323.6,323.68,323.32,323.43,1100.0,323.6,323.68,323.32,323.43,1100.0
2022-12-07 14:20:00,323.3,323.34,322.96,323.22,1200.0,323.3,323.34,322.96,323.22,1200.0
2022-12-07 14:25:00,323.22,323.55,323.16,323.48,900.0,323.22,323.55,323.16,323.48,900.0
2022-12-07 14:30:00,323.33,323.97,323.32,323.97,700.0,323.33,323.97,323.32,323.97,700.0
2022-12-07 14:35:00,324.0,324.01,323.69,323.69,300.0,324.0,324.01,323.69,323.69,300.0
2022-12-07 14:40:00,323.76,323.87,323.37,323.55,2004.0,323.76,323.87,323.37,323.55,2004.0
2022-12-07 14:45:00,323.47,323.55,323.34,323.34,1200.0,323.47,323.55,323.34,323.34,1200.0
2022-12-07 14:50:00,323.33,323.45,323.14,323.32,2484.0,323.33,323.45,323.14,323.32,2484.0
2022-12-07 14:55:00,323.47,323.6,323.05,323.22,2308.0,323.47,323.6,323.05,323.22,2308.0
2022-12-07 15:00:00,323.3,323.84,323.29,323.84,600.0,323.3,323.84,323.29,323.84,600.0
2022-12-07 15:05:00,323.69,323.69,322.87,322.91,2700.0,323.69,323.69,322.87,322.91,2700.0
2022-12-07 15:10:00,323.03,323.22,323.01,323.2,1223.0,323.03,323.22,323.01,323.2,1223.0
2022-12-07 15:15:00,323.1,323.35,323.01,323.1,2113.0,323.1,323.35,323.01,323.1,2113.0
2022-12-07 15:20:00,323.0,323.0,322.66,322.98,3349.0,323.0,323.0,322.66,322.98,3349.0
2022-12-07 15:25:00,322.9,323.47,322.83,323.3,3273.0,322.9,323.47,322.83,323.3,3273.0
2022-12-07 15:30:00,323.49,323.79,323.43,323.63,4240.0,323.49,323.79,323.43,323.63,4240.0
2022-12-07 15:35:00,323.65,324.01,323.51,323.86,6520.0,323.65,324.01,323.51,323.86,6520.0
2022-12-07 15:40:00,323.93,323.94,323.59,323.85,3100.0,323.93,323.94,323.59,323.85,3100.0
2022-12-07 15:45:00,323.85,324.1,323.62,323.82,12188.0,323.85,324.1,323.62,323.82,12188.0
2022-12-07 15:50:00,323.91,324.96,323.76,323.76,17344.0,323.91,324.96,323.76,323.76,17344.0
2022-12-07 15:55:00,323.84,324.13,323.44,323.82,47462.0,323.84,324.13,323.44,323.82,47462.0
2022-12-08 09:30:00,325.2,327.74,325.09,326.31,18399.0,325.2,327.74,325.09,326.31,18399.0
2022-12-08 09:35:00,326.23,326.72,325.32,326.2,4400.0,326.23,326.72,325.32,326.2,4400.0
2022-12-08 09:40:00,325.71,326.57,325.01,325.26,3098.0,325.71,326.57,325.01,325.26,3098.0
2022-12-08 09:45:00,325.19,326.83,325.0,326.29,6978.0,325.19,326.83,325.0,326.29,6978.0
2022-12-08 09:50:00,326.46,327.7,326.09,327.34,18158.0,326.46,327.7,326.09,327.34,18158.0
2022-12-08 09:55:00,327.17,329.98,327.1,329.67,15527.0,327.17,329.98,327.1,329.67,15527.0
2022-12-08 10:00:00,329.93,330.85,329.75,330.42,10331.0,329.93,330.85,329.75,330.42,10331.0
2022-12-08 10:05:00,330.36,331.6,330.36,331.55,13302.0,330.36,331.6,330.36,331.55,13302.0
2022-12-08 10:10:00,331.45,332.03,331.43,331.62,5890.0,331.45,332.03,331.43,331.62,5890.0
2022-12-08 10:15:00,331.5,331.5,329.52,330.0,3880.0,331.5,331.5,329.52,330.0,3880.0
2022-12-08 10:20:00,329.9,330.31,329.79,329.87,3737.0,329.9,330.31,329.79,329.87,3737.0
2022-12-08 10:25:00,329.92,331.1,329.8,330.75,3729.0,329.92,331.1,329.8,330.75,3729.0
2022-12-08 10:30:00,330.23,331.44,330.04,331.44,6956.0,330.23,331.44,330.04,331.44,6956.0
2022-12-08 10:35:00,331.48,331.5,330.59,330.59,4931.0,331.48,331.5,330.59,330.59,4931.0
2022-12-08 10:40:00,330.57,331.34,330.57,331.03,4481.0,330.57,331.34,330.57,331.03,4481.0
2022-12-08 10:45:00,330.59,330.82,330.31,330.82,2087.0,330.59,330.82,330.31,330.82,2087.0
2022-12-08 10:50:00,331.07,332.11,330.95,332.1,11113.0,331.07,332.11,330.95,332.1,11113.0
2022-12-08 10:55:00,332.09,332.92,332.03,332.91,28466.0,332.09,332.92,332.03,332.91,28466.0
2022-12-08 11:00:00,332.96,333.43,332.04,332.06,14051.0,332.96,333.43,332.04,332.06,14051.0
2022-12-08 11:05:00,332.13,332.13,331.21,331.26,2100.0,332.13,332.13,331.21,331.26,2100.0
2022-12-08 11:10:00,331.21,331.87,331.04,331.78,3122.0,331.21,331.87,331.04,331.78,3122.0
2022-12-08 11:15:00,331.83,331.83,329.95,330.15,1467.0,331.83,331.83,329.95,330.15,1467.0
2022-12-08 11:20:00,330.28,330.68,329.7,330.68,5212.0,330.28,330.68,329.7,330.68,5212.0
2022-12-08 11:25:00,330.89,331.71,330.89,331.38,3253.0,330.89,331.71,330.89,331.38,3253.0
2022-12-08 11:30:00,331.53,331.92,331.31,331.58,2493.0,331.53,331.92,331.31,331.58,2493.0
2022-12-08 11:35:00,331.76,332.48,331.45,332.3,5730.0,331.76,332.48,331.45,332.3,5730.0
2022-12-08 11:40:00,332.23,332.23,331.25,331.67,2419.0,332.23,332.23,331.25,331.67,2419.0
2022-12-08 11:45:00,331.56,331.9,331.44,331.89,2385.0,331.56,331.9,331.44,331.89,2385.0
2022-12-08 11:50:00,331.71,331.95,331.53,331.53,955.0,331.71,331.95,331.53,331.53,955.0
2022-12-08 11:55:00,331.58,331.65,331.09,331.44,3058.0,331.58,331.65,331.09,331.44,3058.0
2022-12-08 12:00:00,331.22,331.5,330.74,330.79,2119.0,331.22,331.5,330.74,330.79,2119.0
2022-12-08 12:05:00,330.51,331.19,330.51,331.19,1828.0,330.51,331.19,330.51,331.19,1828.0
2022-12-08 12:10:00,331.62,331.63,331.32,331.6,1576.0,331.62,331.63,331.32,331.6,1576.0
2022-12-08 12:15:00,331.63,331.72,331.07,331.56,1907.0,331.63,331.72,331.07,331.56,1907.0
2022-12-08 12:20:00,331.38,331.39,331.08,331.16,1800.0,331.38,331.39,331.08,331.16,1800.0
2022-12-08 12:25:00,331.13,331.13,330.64,330.95,1737.0,331.13,331.13,330.64,330.95,1737.0
2022-12-08 12:30:00,330.62,330.85,330.54,330.85,3921.0,330.62,330.85,330.54,330.85,3921.0
2022-12-08 12:35:00,331.21,331.37,331.08,331.08,2388.0,331.21,331.37,331.08,331.08,2388.0
2022-12-08 12:40:00,331.04,331.44,330.84,330.85,1491.0,331.04,331.44,330.84,330.85,1491.0
2022-12-08 12:45:00,330.91,331.25,330.78,331.25,1272.0,330.91,331.25,330.78,331.25,1272.0
2022-12-08 12:50:00,331.31,332.43,331.31,332.43,5576.0,331.31,332.43,331.31,332.43,5576.0
2022-12-08 12:55:00,332.38,332.39,331.55,331.55,5012.0,332.38,332.39,331.55,331.55,5012.0
2022-12-08 13:00:00,331.46,331.46,330.82,330.98,1799.0,331.46,331.46,330.82,330.98,1799.0
2022-12-08 13:05:00,330.95,331.54,330.82,331.23,2254.0,330.95,331.54,330.82,331.23,2254.0
2022-12-08 13:10:00,331.18,331.2,330.92,331.08,900.0,331.18,331.2,330.92,331.08,900.0
2022-12-08 13:15:00,330.95,331.64,330.89,331.63,1933.0,330.95,331.64,330.89,331.63,1933.0
2022-12-08 13:20:00,331.61,331.67,331.41,331.55,1959.0,331.61,331.67,331.41,331.55,1959.0
2022-12-08 13:25:00,331.46,331.92,331.42,331.83,1100.0,331.46,331.92,331.42,331.83,1100.0
2022-12-08 13:30:00,332.01,332.6,331.87,332.2,3500.0,332.01,332.6,331.87,332.2,3500.0
2022-12-08 13:35:00,332.13,332.44,332.02,332.44,2630.0,332.13,332.44,332.02,332.44,2630.0
2022-12-08 13:40:00,332.65,332.66,332.36,332.36,1600.0,332.65,332.66,332.36,332.36,1600.0
2022-12-08 13:45:00,332.48,332.48,332.14,332.2,2051.0,332.48,332.48,332.14,332.2,2051.0
2022-12-08 13:50:00,332.18,332.19,331.63,331.7,2147.0,332.18,332.19,331.63,331.7,2147.0
2022-12-08 13:55:00,331.5,331.96,331.5,331.81,1501.0,331.5,331.96,331.5,331.81,1501.0
2022-12-08 14:00:00,331.8,331.8,330.27,330.28,5522.0,331.8,331.8,330.27,330.28,5522.0
2022-12-08 14:05:00,330.4,330.51,329.59,330.03,5600.0,330.4,330.51,329.59,330.03,5600.0
2022-12-08 14:10:00,329.93,329.93,329.51,329.91,3835.0,329.93,329.93,329.51,329.91,3835.0
2022-12-08 14:15:00,329.85,330.26,329.71,330.26,4009.0,329.85,330.26,329.71,330.26,4009.0
2022-12-08 14:20:00,330.23,330.31,330.11,330.12,2024.0,330.23,330.31,330.11,330.12,2024.0
2022-12-08 14:25:00,330.23,330.5,330.09,330.13,2261.0,330.23,330.5,330.09,330.13,2261.0
2022-12-08 14:30:00,330.27,330.28,329.85,329.9,3445.0,330.27,330.28,329.85,329.9,3445.0
2022-12-08 14:35:00,329.92,330.1,329.86,330.02,2382.0,329.92,330.1,329.86,330.02,2382.0
2022-12-08 14:40:00,330.2,330.49,330.16,330.25,2322.0,330.2,330.49,330.16,330.25,2322.0
2022-12-08 14:45:00,330.48,330.71,330.47,330.71,2000.0,330.48,330.71,330.47,330.71,2000.0
2022-12-08 14:50:00,330.73,331.28,330.48,331.28,3385.0,330.73,331.28,330.48,331.28,3385.0
2022-12-08 14:55:00,331.46,331.54,330.97,330.97,3171.0,331.46,331.54,330.97,330.97,3171.0
2022-12-08 15:00:00,330.96,330.99,330.66,330.94,2506.0,330.96,330.99,330.66,330.94,2506.0
2022-12-08 15:05:00,330.86,331.35,330.67,331.35,3276.0,330.86,331.35,330.67,331.35,3276.0
2022-12-08 15:10:00,331.28,331.49,331.0,331.02,3495.0,331.28,331.49,331.0,331.02,3495.0
2022-12-08 15:15:00,331.0,331.26,330.67,331.26,2866.0,331.0,331.26,330.67,331.26,2866.0
2022-12-08 15:20:00,331.28,332.18,331.28,332.18,7084.0,331.28,332.18,331.28,332.18,7084.0
2022-12-08 15:25:00,332.26,332.44,332.21,332.34,4990.0,332.26,332.44,332.21,332.34,4990.0
2022-12-08 15:30:00,332.38,332.76,332.04,332.13,7268.0,332.38,332.76,332.04,332.13,7268.0
2022-12-08 15:35:00,332.02,332.21,331.38,331.38,8233.0,332.02,332.21,331.38,331.38,8233.0
2022-12-08 15:40:00,331.31,331.66,331.24,331.42,11298.0,331.31,331.66,331.24,331.42,11298.0
2022-12-08 15:45:00,331.41,331.42,331.06,331.34,13542.0,331.41,331.42,331.06,331.34,13542.0
2022-12-08 15:50:00,331.15,331.34,330.55,330.98,28914.0,331.15,331.34,330.55,330.98,28914.0
2022-12-08 15:55:00,330.74,330.81,330.39,330.63,53425.0,330.74,330.81,330.39,330.63,53425.0
2022-12-09 09:30:00,329.29,329.32,326.11,328.75,12911.0,329.29,329.32,326.11,328.75,12911.0
2022-12-09 09:35:00,328.04,329.07,327.88,328.62,2483.0,328.04,329.07,327.88,328.62,2483.0
2022-12-09 09:40:00,327.93,328.87,327.73,328.59,4040.0,327.93,328.87,327.73,328.59,4040.0
2022-12-09 09:45:00,328.73,329.0,327.03,327.78,2134.0,328.73,329.0,327.03,327.78,2134.0
2022-12-09 09:50:00,327.5,327.67,326.14,326.72,3329.0,327.5,327.67,326.14,326.72,3329.0
2022-12-09 09:55:00,326.41,327.67,326.19,327.67,5907.0,326.41,327.67,326.19,327.67,5907.0
2022-12-09 10:00:00,327.84,328.64,326.16,327.97,5891.0,327.84,328.64,326.16,327.97,5891.0
2022-12-09 10:05:00,328.11,328.6,327.51,328.41,5177.0,328.11,328.6,327.51,328.41,5177.0
2022-12-09 10:10:00,328.44,329.19,328.44,329.18,3971.0,328.44,329.19,328.44,329.18,3971.0
2022-12-09 10:15:00,329.28,329.41,328.7,328.7,2332.0,329.28,329.41,328.7,328.7,2332.0
2022-12-09 10:20:00,328.84,329.51,328.51,329.11,1927.0,328.84,329.51,328.51,329.11,1927.0
2022-12-09 10:25:00,329.03,330.0,329.02,329.93,2560.0,329.03,330.0,329.02,329.93,2560.0
2022-12-09 10:30:00,330.16,331.16,330.06,330.08,3691.0,330.16,331.16,330.06,330.08,3691.0
2022-12-09 10:35:00,330.14,330.43,329.85,330.37,1300.0,330.14,330.43,329.85,330.37,1300.0
2022-12-09 10:40:00,330.61,330.74,329.74,329.74,4088.0,330.61,330.74,329.74,329.74,4088.0
2022-12-09 10:45:00,329.76,329.76,329.1,329.27,1421.0,329.76,329.76,329.1,329.27,1421.0
2022-12-09 10:50:00,329.57,330.03,329.32,329.85,3349.0,329.57,330.03,329.32,329.85,3349.0
2022-12-09 10:55:00,329.93,330.5,329.9,330.5,2162.0,329.93,330.5,329.9,330.5,2162.0
2022-12-09 11:00:00,330.59,330.66,330.23,330.45,2356.0,330.59,330.66,330.23,330.45,2356.0
2022-12-09 11:05:00,330.42,330.43,329.82,329.82,1784.0,330.42,330.43,329.82,329.82,1784.0
2022-12-09 11:10:00,329.54,329.81,329.3,329.62,1472.0,329.54,329.81,329.3,329.62,1472.0
2022-12-09 11:15:00,329.65,329.72,329.38,329.55,1274.0,329.65,329.72,329.38,329.55,1274.0
2022-12-09 11:20:00,329.23,329.5,329.05,329.22,2787.0,329.23,329.5,329.05,329.22,2787.0
2022-12-09 11:25:00,329.25,329.57,328.63,328.79,3671.0,329.25,329.57,328.63,328.79,3671.0
2022-12-09 11:30:00,328.64,329.09,328.59,329.09,2811.0,328.64,329.09,328.59,329.09,2811.0
2022-12-09 11:35:00,329.03,329.28,328.19,328.29,1700.0,329.03,329.28,328.19,328.29,1700.0
2022-12-09 11:40:00,328.14,328.29,327.7,328.29,2947.0,328.14,328.29,327.7,328.29,2947.0
2022-12-09 11:45:00,329.23,329.36,328.94,329.03,1003.0,329.23,329.36,328.94,329.03,1003.0
2022-12-09 11:50:00,329.32,329.44,329.26,329.39,1857.0,329.32,329.44,329.26,329.39,1857.0
2022-12-09 11:55:00,329.45,329.45,329.12,329.17,731.0,329.45,329.45,329.12,329.17,731.0
2022-12-09 12:00:00,329.18,329.19,328.67,328.67,1200.0,329.18,329.19,328.67,328.67,1200.0
2022-12-09 12:05:00,328.57,328.63,328.29,328.34,1122.0,328.57,328.63,328.29,328.34,1122.0
2022-12-09 12:10:00,328.53,328.8,328.52,328.68,1400.0,328.53,328.8,328.52,328.68,1400.0
2022-12-09 12:15:00,328.48,328.48,328.13,328.33,600.0,328.48,328.48,328.13,328.33,600.0
2022-12-09 12:20:00,328.25,328.25,327.69,327.76,1843.0,328.25,328.25,327.69,327.76,1843.0
2022-12-09 12:25:00,327.77,328.0,327.69,327.98,1255.0,327.77,328.0,327.69,327.98,1255.0
2022-12-09 12:30:00,327.87,328.23,327.76,328.16,2512.0,327.87,328.23,327.76,328.16,2512.0
2022-12-09 12:35:00,328.09,328.49,328.09,328.49,3200.0,328.09,328.49,328.09,328.49,3200.0
2022-12-09 12:40:00,328.69,328.85,328.23,328.28,4297.0,328.69,328.85,328.23,328.28,4297.0
2022-12-09 12:45:00,328.49,328.61,327.79,327.85,1800.0,328.49,328.61,327.79,327.85,1800.0
2022-12-09 12:50:00,327.73,328.13,327.72,328.13,2619.0,327.73,328.13,327.72,328.13,2619.0
2022-12-09 12:55:00,328.08,328.23,328.08,328.08,991.0,328.08,328.23,328.08,328.08,991.0
2022-12-09 13:00:00,328.08,328.08,327.48,327.74,1800.0,328.08,328.08,327.48,327.74,1800.0
2022-12-09 13:05:00,327.72,327.72,326.99,327.17,5353.0,327.72,327.72,326.99,327.17,5353.0
2022-12-09 13:10:00,327.09,327.17,326.78,327.02,3393.0,327.09,327.17,326.78,327.02,3393.0
2022-12-09 13:15:00,327.09,327.65,327.09,327.65,3175.0,327.09,327.65,327.09,327.65,3175.0
2022-12-09 13:20:00,327.48,327.5,327.26,327.44,1720.0,327.48,327.5,327.26,327.44,1720.0
2022-12-09 13:25:00,327.31,327.57,327.31,327.5,2492.0,327.31,327.57,327.31,327.5,2492.0
2022-12-09 13:30:00,327.25,327.69,327.24,327.69,1300.0,327.25,327.69,327.24,327.69,1300.0
2022-12-09 13:35:00,327.67,327.93,327.67,327.93,951.0,327.67,327.93,327.67,327.93,951.0
2022-12-09 13:40:00,328.06,328.06,327.48,327.48,1400.0,328.06,328.06,327.48,327.48,1400.0
2022-12-09 13:45:00,327.68,327.68,327.49,327.61,1423.0,327.68,327.68,327.49,327.61,1423.0
2022-12-09 13:50:00,327.66,327.77,327.32,327.32,16548.0,327.66,327.77,327.32,327.32,16548.0
2022-12-09 13:55:00,327.14,327.24,326.84,326.96,2942.0,327.14,327.24,326.84,326.96,2942.0
2022-12-09 14:00:00,327.13,327.13,326.66,326.67,2005.0,327.13,327.13,326.66,326.67,2005.0
2022-12-09 14:05:00,326.72,326.83,326.42,326.7,3121.0,326.72,326.83,326.42,326.7,3121.0
2022-12-09 14:10:00,326.59,327.06,326.55,327.06,2524.0,326.59,327.06,326.55,327.06,2524.0
2022-12-09 14:15:00,327.34,327.7,327.33,327.65,1751.0,327.34,327.7,327.33,327.65,1751.0
2022-12-09 14:20:00,327.68,327.68,327.38,327.64,2421.0,327.68,327.68,327.38,327.64,2421.0
2022-12-09 14:25:00,327.23,327.81,327.23,327.81,2373.0,327.23,327.81,327.23,327.81,2373.0
2022-12-09 14:30:00,327.66,327.8,327.43,327.8,1272.0,327.66,327.8,327.43,327.8,1272.0
2022-12-09 14:35:00,327.96,327.99,327.76,327.84,1406.0,327.96,327.99,327.76,327.84,1406.0
2022-12-09 14:40:00,327.73,327.73,327.31,327.38,1071.0,327.73,327.73,327.31,327.38,1071.0
2022-12-09 14:45:00,327.36,327.57,327.22,327.22,3072.0,327.36,327.57,327.22,327.22,3072.0
2022-12-09 14:50:00,327.07,327.48,326.9,327.48,4218.0,327.07,327.48,326.9,327.48,4218.0
2022-12-09 14:55:00,327.39,327.61,327.39,327.55,2142.0,327.39,327.61,327.39,327.55,2142.0
2022-12-09 15:00:00,327.64,327.81,327.45,327.81,1720.0,327.64,327.81,327.45,327.81,1720.0
2022-12-09 15:05:00,327.73,328.0,327.41,327.42,2256.0,327.73,328.0,327.41,327.42,2256.0
2022-12-09 15:10:00,327.49,327.57,327.38,327.54,2116.0,327.49,327.57,327.38,327.54,2116.0
2022-12-09 15:15:00,327.59,327.68,327.4,327.54,2900.0,327.59,327.68,327.4,327.54,2900.0
2022-12-09 15:20:00,327.61,327.7,327.42,327.43,2301.0,327.61,327.7,327.42,327.43,2301.0
2022-12-09 15:25:00,327.22,327.65,327.07,327.5,3732.0,327.22,327.65,327.07,327.5,3732.0
2022-12-09 15:30:00,327.22,327.59,327.15,327.27,6478.0,327.22,327.59,327.15,327.27,6478.0
2022-12-09 15:35:00,327.35,327.35,326.55,326.73,3688.0,327.35,327.35,326.55,326.73,3688.0
2022-12-09 15:40:00,326.65,326.86,326.26,326.26,5088.0,326.65,326.86,326.26,326.26,5088.0
2022-12-09 15:45:00,326.34,326.8,326.17,326.43,6327.0,326.34,326.8,326.17,326.43,6327.0
2022-12-09 15:50:00,326.3,326.3,325.66,325.84,28098.0,326.3,326.3,325.66,325.84,28098.0
2022-12-09 15:55:00,325.74,325.95,325.14,325.76,46377.0,325.74,325.95,325.14,325.76,46377.0
2022-12-12 09:30:00,325.49,328.55,325.08,328.55,17420.0,325.49,328.55,325.08,328.55,17420.0
2022-12-12 09:35:00,327.95,328.79,327.23,328.79,4200.0,327.95,328.79,327.23,328.79,4200.0
2022-12-12 09:40:00,328.51,329.61,328.48,329.11,4045.0,328.51,329.61,328.48,329.11,4045.0
2022-12-12 09:45:00,329.0,330.61,329.0,330.23,3738.0,329.0,330.61,329.0,330.23,3738.0
2022-12-12 09:50:00,330.76,331.44,330.56,330.62,3408.0,330.76,331.44,330.56,330.62,3408.0
2022-12-12 09:55:00,330.62,332.16,330.32,331.6,6441.0,330.62,332.16,330.32,331.6,6441.0
2022-12-12 10:00:00,331.82,331.85,330.99,331.66,2100.0,331.82,331.85,330.99,331.66,2100.0
2022-12-12 10:05:00,331.93,332.65,331.71,332.65,3184.0,331.93,332.65,331.71,332.65,3184.0
2022-12-12 10:10:00,332.38,333.94,332.38,333.73,8768.0,332.38,333.94,332.38,333.73,8768.0
2022-12-12 10:15:00,333.66,333.71,332.79,332.81,4796.0,333.66,333.71,332.79,332.81,4796.0
2022-12-12 10:20:00,332.83,333.76,332.83,333.46,2471.0,332.83,333.76,332.83,333.46,2471.0
2022-12-12 10:25:00,333.63,334.26,333.32,333.87,7045.0,333.63,334.26,333.32,333.87,7045.0
2022-12-12 10:30:00,333.69,333.69,333.14,333.17,2599.0,333.69,333.69,333.14,333.17,2599.0
2022-12-12 10:35:00,333.37,334.29,333.37,334.26,5960.0,333.37,334.29,333.37,334.26,5960.0
2022-12-12 10:40:00,334.19,334.19,333.31,334.06,2662.0,334.19,334.19,333.31,334.06,2662.0
2022-12-12 10:45:00,334.04,334.79,333.7,333.71,7946.0,334.04,334.79,333.7,333.71,7946.0
2022-12-12 10:50:00,333.13,333.64,333.12,333.64,4821.0,333.13,333.64,333.12,333.64,4821.0
2022-12-12 10:55:00,333.44,333.61,332.68,332.93,3038.0,333.44,333.61,332.68,332.93,3038.0
2022-12-12 11:00:00,332.93,334.09,332.86,333.74,12411.0,332.93,334.09,332.86,333.74,12411.0
2022-12-12 11:05:00,333.83,334.41,333.6,333.82,4207.0,333.83,334.41,333.6,333.82,4207.0
2022-12-12 11:10:00,333.82,334.03,332.98,333.12,9574.0,333.82,334.03,332.98,333.12,9574.0
2022-12-12 11:15:00,333.06,333.06,332.52,332.54,3239.0,333.06,333.06,332.52,332.54,3239.0
2022-12-12 11:20:00,332.54,332.54,332.14,332.27,3727.0,332.54,332.54,332.14,332.27,3727.0
2022-12-12 11:25:00,332.25,332.25,331.38,331.49,3371.0,332.25,332.25,331.38,331.49,3371.0
2022-12-12 11:30:00,331.58,331.8,331.25,331.8,5447.0,331.58,331.8,331.25,331.8,5447.0
2022-12-12 11:35:00,331.84,331.96,331.62,331.82,2928.0,331.84,331.96,331.62,331.82,2928.0
2022-12-12 11:40:00,331.65,332.36,331.65,332.36,880.0,331.65,332.36,331.65,332.36,880.0
2022-12-12 11:45:00,332.36,332.86,332.35,332.52,2917.0,332.36,332.86,332.35,332.52,2917.0
2022-12-12 11:50:00,332.48,332.48,332.01,332.09,1519.0,332.48,332.48,332.01,332.09,1519.0
2022-12-12 11:55:00,332.11,332.24,331.91,332.09,2584.0,332.11,332.24,331.91,332.09,2584.0
2022-12-12 12:00:00,332.25,332.54,331.98,332.54,1475.0,332.25,332.54,331.98,332.54,1475.0
2022-12-12 12:05:00,332.34,332.34,331.83,331.83,1480.0,332.34,332.34,331.83,331.83,1480.0
2022-12-12 12:10:00,331.95,332.35,331.81,331.97,1776.0,331.95,332.35,331.81,331.97,1776.0
2022-12-12 12:15:00,331.96,332.34,331.92,332.34,1098.0,331.96,332.34,331.92,332.34,1098.0
2022-12-12 12:20:00,332.38,332.39,332.13,332.27,1118.0,332.38,332.39,332.13,332.27,1118.0
2022-12-12 12:25:00,332.27,332.53,332.01,332.31,2455.0,332.27,332.53,332.01,332.31,2455.0
2022-12-12 12:30:00,332.16,332.63,332.09,332.52,3815.0,332.16,332.63,332.09,332.52,3815.0
2022-12-12 12:35:00,332.48,332.57,332.23,332.56,2038.0,332.48,332.57,332.23,332.56,2038.0
2022-12-12 12:40:00,332.65,332.83,332.37,332.37,1889.0,332.65,332.83,332.37,332.37,1889.0
2022-12-12 12:45:00,332.52,332.57,332.29,332.4,1140.0,332.52,332.57,332.29,332.4,1140.0
2022-12-12 12:50:00,332.62,332.62,332.38,332.61,1539.0,332.62,332.62,332.38,332.61,1539.0
2022-12-12 12:55:00,332.58,332.82,332.42,332.75,2275.0,332.58,332.82,332.42,332.75,2275.0
2022-12-12 13:00:00,332.56,333.13,331.92,332.17,5470.0,332.56,333.13,331.92,332.17,5470.0
2022-12-12 13:05:00,332.0,332.23,331.93,332.23,700.0,332.0,332.23,331.93,332.23,700.0
2022-12-12 13:10:00,332.4,332.4,331.88,331.88,1831.0,332.4,332.4,331.88,331.88,1831.0
2022-12-12 13:15:00,331.9,332.18,331.67,332.0,1900.0,331.9,332.18,331.67,332.0,1900.0
2022-12-12 13:20:00,331.83,332.29,331.81,331.94,1070.0,331.83,332.29,331.81,331.94,1070.0
2022-12-12 13:25:00,332.0,332.25,331.87,332.25,1534.0,332.0,332.25,331.87,332.25,1534.0
2022-12-12 13:30:00,332.27,332.71,332.27,332.69,2454.0,332.27,332.71,332.27,332.69,2454.0
2022-12-12 13:35:00,332.56,332.56,332.11,332.15,5372.0,332.56,332.56,332.11,332.15,5372.0
2022-12-12 13:40:00,332.14,332.23,331.96,332.15,2215.0,332.14,332.23,331.96,332.15,2215.0
2022-12-12 13:45:00,332.04,332.22,332.04,332.11,2989.0,332.04,332.22,332.04,332.11,2989.0
2022-12-12 13:50:00,332.12,332.12,331.65,331.67,3500.0,332.12,332.12,331.65,331.67,3500.0
2022-12-12 13:55:00,331.48,331.81,331.28,331.76,5553.0,331.48,331.81,331.28,331.76,5553.0
2022-12-12 14:00:00,331.76,331.76,331.12,331.19,3902.0,331.76,331.76,331.12,331.19,3902.0
2022-12-12 14:05:00,331.35,331.39,331.04,331.04,1300.0,331.35,331.39,331.04,331.04,1300.0
2022-12-12 14:10:00,331.15,331.3,331.08,331.3,1895.0,331.15,331.3,331.08,331.3,1895.0
2022-12-12 14:15:00,331.28,331.28,330.67,330.68,3269.0,331.28,331.28,330.67,330.68,3269.0
2022-12-12 14:20:00,330.71,330.77,330.32,330.32,1710.0,330.71,330.77,330.32,330.32,1710.0
2022-12-12 14:25:00,330.35,330.61,330.23,330.6,2100.0,330.35,330.61,330.23,330.6,2100.0
2022-12-12 14:30:00,330.61,330.88,330.45,330.88,2707.0,330.61,330.88,330.45,330.88,2707.0
2022-12-12 14:35:00,331.09,331.23,330.75,331.03,4056.0,331.09,331.23,330.75,331.03,4056.0
2022-12-12 14:40:00,331.17,331.34,331.16,331.26,1400.0,331.17,331.34,331.16,331.26,1400.0
2022-12-12 14:45:00,331.26,331.46,331.26,331.31,2721.0,331.26,331.46,331.26,331.31,2721.0
2022-12-12 14:50:00,331.23,331.44,331.09,331.31,6539.0,331.23,331.44,331.09,331.31,6539.0
2022-12-12 14:55:00,331.41,331.57,331.29,331.5,7047.0,331.41,331.57,331.29,331.5,7047.0
2022-12-12 15:00:00,331.5,331.6,330.67,330.93,35067.0,331.5,331.6,330.67,330.93,35067.0
2022-12-12 15:05:00,331.05,331.75,330.98,331.75,8433.0,331.05,331.75,330.98,331.75,8433.0
2022-12-12 15:10:00,332.34,332.68,331.97,331.99,3475.0,332.34,332.68,331.97,331.99,3475.0
2022-12-12 15:15:00,331.87,332.41,331.84,332.24,1616.0,331.87,332.41,331.84,332.24,1616.0
2022-12-12 15:20:00,332.22,333.28,332.07,333.13,3927.0,332.22,333.28,332.07,333.13,3927.0
2022-12-12 15:25:00,333.12,333.48,333.12,333.2,4924.0,333.12,333.48,333.12,333.2,4924.0
2022-12-12 15:30:00,333.29,333.52,333.22,333.44,3400.0,333.29,333.52,333.22,333.44,3400.0
2022-12-12 15:35:00,333.47,333.58,333.21,333.47,5895.0,333.47,333.58,333.21,333.47,5895.0
2022-12-12 15:40:00,333.4,333.47,332.54,332.57,6700.0,333.4,333.47,332.54,332.57,6700.0
2022-12-12 15:45:00,332.53,332.87,332.21,332.53,18443.0,332.53,332.87,332.21,332.53,18443.0
2022-12-12 15:50:00,332.49,333.0,332.08,332.86,10499.0,332.49,333.0,332.08,332.86,10499.0
2022-12-12 15:55:00,332.96,334.62,332.74,334.41,55454.0,332.96,334.62,332.74,334.41,55454.0
2022-12-13 09:30:00,349.47,350.45,346.14,346.15,26333.0,349.47,350.45,346.14,346.15,26333.0
2022-12-13 09:35:00,346.09,346.77,343.59,344.43,6742.0,346.09,346.77,343.59,344.43,6742.0
2022-12-13 09:40:00,344.71,346.23,344.71,345.76,5624.0,344.71,346.23,344.71,345.76,5624.0
2022-12-13 09:45:00,345.97,347.02,345.0,345.0,6853.0,345.97,347.02,345.0,345.0,6853.0
2022-12-13 09:50:00,345.23,347.0,345.23,346.66,3765.0,345.23,347.0,345.23,346.66,3765.0
2022-12-13 09:55:00,346.66,346.86,344.63,344.63,5517.0,346.66,346.86,344.63,344.63,5517.0
2022-12-13 10:00:00,344.99,345.28,343.95,345.28,4278.0,344.99,345.28,343.95,345.28,4278.0
2022-12-13 10:05:00,345.23,346.47,344.86,346.47,2227.0,345.23,346.47,344.86,346.47,2227.0
2022-12-13 10:10:00,346.4,346.58,345.51,345.77,2206.0,346.4,346.58,345.51,345.77,2206.0
2022-12-13 10:15:00,345.53,345.53,344.57,344.99,1638.0,345.53,345.53,344.57,344.99,1638.0
2022-12-13 10:20:00,344.92,344.92,343.1,343.5,4426.0,344.92,344.92,343.1,343.5,4426.0
2022-12-13 10:25:00,343.76,344.07,342.93,343.58,5632.0,343.76,344.07,342.93,343.58,5632.0
2022-12-13 10:30:00,343.43,344.69,343.17,344.4,4187.0,343.43,344.69,343.17,344.4,4187.0
2022-12-13 10:35:00,344.14,344.37,342.43,342.43,4872.0,344.14,344.37,342.43,342.43,4872.0
2022-12-13 10:40:00,342.39,344.5,342.39,344.47,5049.0,342.39,344.5,342.39,344.47,5049.0
2022-12-13 10:45:00,345.01,345.19,343.89,344.14,1163.0,345.01,345.19,343.89,344.14,1163.0
2022-12-13 10:50:00,343.91,345.67,343.91,345.04,1700.0,343.91,345.67,343.91,345.04,1700.0
2022-12-13 10:55:00,344.96,345.77,344.54,345.47,3000.0,344.96,345.77,344.54,345.47,3000.0
2022-12-13 11:00:00,345.44,345.62,344.62,344.62,2702.0,345.44,345.62,344.62,344.62,2702.0
2022-12-13 11:05:00,344.78,345.64,344.78,345.46,3044.0,344.78,345.64,344.78,345.46,3044.0
2022-12-13 11:10:00,345.55,346.31,345.55,346.09,9274.0,345.55,346.31,345.55,346.09,9274.0
2022-12-13 11:15:00,346.14,346.42,345.24,345.24,1300.0,346.14,346.42,345.24,345.24,1300.0
2022-12-13 11:20:00,345.37,345.45,344.55,344.61,3111.0,345.37,345.45,344.55,344.61,3111.0
2022-12-13 11:25:00,344.61,344.61,343.8,344.21,4619.0,344.61,344.61,343.8,344.21,4619.0
2022-12-13 11:30:00,344.17,345.47,344.17,345.27,2922.0,344.17,345.47,344.17,345.27,2922.0
2022-12-13 11:35:00,345.12,345.45,344.91,345.07,2814.0,345.12,345.45,344.91,345.07,2814.0
2022-12-13 11:40:00,345.14,345.25,344.57,344.9,5380.0,345.14,345.25,344.57,344.9,5380.0
2022-12-13 11:45:00,344.54,344.74,341.57,342.29,4893.0,344.54,344.74,341.57,342.29,4893.0
2022-12-13 11:50:00,342.28,342.45,341.74,342.08,4473.0,342.28,342.45,341.74,342.08,4473.0
2022-12-13 11:55:00,341.86,342.1,341.6,341.75,1543.0,341.86,342.1,341.6,341.75,1543.0
2022-12-13 12:00:00,341.21,341.66,341.09,341.24,2695.0,341.21,341.66,341.09,341.24,2695.0
2022-12-13 12:05:00,341.31,341.72,340.38,340.38,2284.0,341.31,341.72,340.38,340.38,2284.0
2022-12-13 12:10:00,340.25,340.26,339.01,339.14,6900.0,340.25,340.26,339.01,339.14,6900.0
2022-12-13 12:15:00,338.78,338.78,337.13,337.13,2349.0,338.78,338.78,337.13,337.13,2349.0
2022-12-13 12:20:00,337.08,338.3,337.08,338.09,4417.0,337.08,338.3,337.08,338.09,4417.0
2022-12-13 12:25:00,338.3,338.66,337.54,337.68,5766.0,338.3,338.66,337.54,337.68,5766.0
2022-12-13 12:30:00,337.32,337.6,336.26,337.22,4500.0,337.32,337.6,336.26,337.22,4500.0
2022-12-13 12:35:00,337.69,338.74,337.69,338.74,1101.0,337.69,338.74,337.69,338.74,1101.0
2022-12-13 12:40:00,338.47,338.61,337.75,338.25,3200.0,338.47,338.61,337.75,338.25,3200.0
2022-12-13 12:45:00,338.57,338.86,337.41,337.41,5270.0,338.57,338.86,337.41,337.41,5270.0
2022-12-13 12:50:00,337.67,338.39,337.38,338.39,1200.0,337.67,338.39,337.38,338.39,1200.0
2022-12-13 12:55:00,338.25,338.65,337.97,337.99,12305.0,338.25,338.65,337.97,337.99,12305.0
2022-12-13 13:00:00,338.4,338.57,338.07,338.35,2500.0,338.4,338.57,338.07,338.35,2500.0
2022-12-13 13:05:00,338.35,338.95,338.18,338.3,2400.0,338.35,338.95,338.18,338.3,2400.0
2022-12-13 13:10:00,338.48,339.09,338.48,339.09,1402.0,338.48,339.09,338.48,339.09,1402.0
2022-12-13 13:15:00,339.16,339.71,339.15,339.48,2892.0,339.16,339.71,339.15,339.48,2892.0
2022-12-13 13:20:00,339.06,339.82,339.06,339.51,5015.0,339.06,339.82,339.06,339.51,5015.0
2022-12-13 13:25:00,339.47,339.57,339.1,339.49,2300.0,339.47,339.57,339.1,339.49,2300.0
2022-12-13 13:30:00,339.5,340.36,339.32,339.32,2800.0,339.5,340.36,339.32,339.32,2800.0
2022-12-13 13:35:00,339.41,339.41,339.11,339.32,1600.0,339.41,339.41,339.11,339.32,1600.0
2022-12-13 13:40:00,338.86,339.14,338.79,338.96,2997.0,338.86,339.14,338.79,338.96,2997.0
2022-12-13 13:45:00,339.0,339.26,338.55,338.56,3880.0,339.0,339.26,338.55,338.56,3880.0
2022-12-13 13:50:00,338.55,338.83,337.96,338.4,26102.0,338.55,338.83,337.96,338.4,26102.0
2022-12-13 13:55:00,338.4,339.35,338.4,339.35,12539.0,338.4,339.35,338.4,339.35,12539.0
2022-12-13 14:00:00,339.12,339.23,338.71,339.12,17850.0,339.12,339.23,338.71,339.12,17850.0
2022-12-13 14:05:00,339.11,339.22,338.27,338.87,5443.0,339.11,339.22,338.27,338.87,5443.0
2022-12-13 14:10:00,338.83,339.18,338.77,338.77,3700.0,338.83,339.18,338.77,338.77,3700.0
2022-12-13 14:15:00,338.94,339.27,338.77,339.0,3768.0,338.94,339.27,338.77,339.0,3768.0
2022-12-13 14:20:00,339.06,339.07,338.62,338.85,3927.0,339.06,339.07,338.62,338.85,3927.0
2022-12-13 14:25:00,339.07,339.34,338.92,339.19,2100.0,339.07,339.34,338.92,339.19,2100.0
2022-12-13 14:30:00,339.39,339.44,338.99,339.25,1557.0,339.39,339.44,338.99,339.25,1557.0
2022-12-13 14:35:00,339.11,339.87,339.11,339.81,5408.0,339.11,339.87,339.11,339.81,5408.0
2022-12-13 14:40:00,339.7,340.82,339.7,340.6,1500.0,339.7,340.82,339.7,340.6,1500.0
2022-12-13 14:45:00,340.55,340.62,340.25,340.25,800.0,340.55,340.62,340.25,340.25,800.0
2022-12-13 14:50:00,339.99,340.0,338.42,338.42,1900.0,339.99,340.0,338.42,338.42,1900.0
2022-12-13 14:55:00,338.81,338.82,338.22,338.6,2175.0,338.81,338.82,338.22,338.6,2175.0
2022-12-13 15:00:00,338.34,338.39,336.96,336.96,2700.0,338.34,338.39,336.96,336.96,2700.0
2022-12-13 15:05:00,337.23,337.36,336.77,337.33,2600.0,337.23,337.36,336.77,337.33,2600.0
2022-12-13 15:10:00,337.33,338.06,337.22,337.53,4380.0,337.33,338.06,337.22,337.53,4380.0
2022-12-13 15:15:00,338.02,338.87,337.98,338.78,1300.0,338.02,338.87,337.98,338.78,1300.0
2022-12-13 15:20:00,338.61,338.99,338.45,338.65,2372.0,338.61,338.99,338.45,338.65,2372.0
2022-12-13 15:25:00,338.91,339.26,338.51,339.26,4388.0,338.91,339.26,338.51,339.26,4388.0
2022-12-13 15:30:00,339.21,339.89,339.21,339.56,10788.0,339.21,339.89,339.21,339.56,10788.0
2022-12-13 15:35:00,339.46,339.73,338.59,338.85,4500.0,339.46,339.73,338.59,338.85,4500.0
2022-12-13 15:40:00,338.96,339.55,338.59,339.41,4466.0,338.96,339.55,338.59,339.41,4466.0
2022-12-13 15:45:00,339.45,339.89,339.35,339.47,7600.0,339.45,339.89,339.35,339.47,7600.0
2022-12-13 15:50:00,339.5,340.4,339.32,339.7,29967.0,339.5,340.4,339.32,339.7,29967.0
2022-12-13 15:55:00,339.53,339.53,337.65,338.07,51680.0,339.53,339.53,337.65,338.07,51680.0
2022-12-14 09:30:00,337.96,338.6,337.18,338.6,5684.0,337.96,338.6,337.18,338.6,5684.0
2022-12-14 09:35:00,339.11,339.92,338.87,339.92,999.0,339.11,339.92,338.87,339.92,999.0
2022-12-14 09:40:00,339.75,340.81,339.75,340.28,1815.0,339.75,340.81,339.75,340.28,1815.0
2022-12-14 09:45:00,340.26,340.96,339.77,339.93,2248.0,340.26,340.96,339.77,339.93,2248.0
2022-12-14 09:50:00,341.24,341.68,340.76,341.25,3950.0,341.24,341.68,340.76,341.25,3950.0
2022-12-14 09:55:00,341.43,341.68,341.09,341.63,1500.0,341.43,341.68,341.09,341.63,1500.0
2022-12-14 10:00:00,341.2,341.68,340.53,341.11,2926.0,341.2,341.68,340.53,341.11,2926.0
2022-12-14 10:05:00,340.87,341.3,340.76,341.13,3298.0,340.87,341.3,340.76,341.13,3298.0
2022-12-14 10:10:00,341.32,342.36,341.22,341.79,5737.0,341.32,342.36,341.22,341.79,5737.0
2022-12-14 10:15:00,341.79,341.79,340.84,340.85,1601.0,341.79,341.79,340.84,340.85,1601.0
2022-12-14 10:20:00,340.71,340.71,340.04,340.04,2471.0,340.71,340.71,340.04,340.04,2471.0
2022-12-14 10:25:00,340.29,340.55,340.1,340.1,1005.0,340.29,340.55,340.1,340.1,1005.0
2022-12-14 10:30:00,340.07,340.25,340.03,340.03,919.0,340.07,340.25,340.03,340.03,919.0
2022-12-14 10:35:00,339.92,340.17,339.57,340.05,2133.0,339.92,340.17,339.57,340.05,2133.0
2022-12-14 10:40:00,339.97,340.53,339.97,340.27,1753.0,339.97,340.53,339.97,340.27,1753.0
2022-12-14 10:45:00,340.12,340.37,339.97,339.97,600.0,340.12,340.37,339.97,339.97,600.0
2022-12-14 10:50:00,340.23,340.57,339.88,339.88,2229.0,340.23,340.57,339.88,339.88,2229.0
2022-12-14 10:55:00,339.98,340.04,339.6,339.6,1200.0,339.98,340.04,339.6,339.6,1200.0
2022-12-14 11:00:00,339.67,340.53,339.67,340.15,813.0,339.67,340.53,339.67,340.15,813.0
2022-12-14 11:05:00,340.2,340.2,339.38,339.38,1700.0,340.2,340.2,339.38,339.38,1700.0
2022-12-14 11:10:00,339.3,339.81,339.18,339.59,3602.0,339.3,339.81,339.18,339.59,3602.0
2022-12-14 11:15:00,339.33,339.33,338.9,339.18,2441.0,339.33,339.33,338.9,339.18,2441.0
2022-12-14 11:20:00,339.28,339.52,338.87,339.13,3420.0,339.28,339.52,338.87,339.13,3420.0
2022-12-14 11:25:00,339.1,339.88,338.9,339.88,3300.0,339.1,339.88,338.9,339.88,3300.0
2022-12-14 11:30:00,339.77,339.85,338.95,338.95,2050.0,339.77,339.85,338.95,338.95,2050.0
2022-12-14 11:35:00,339.01,339.01,338.22,338.54,3426.0,339.01,339.01,338.22,338.54,3426.0
2022-12-14 11:40:00,338.68,338.75,338.12,338.29,2500.0,338.68,338.75,338.12,338.29,2500.0
2022-12-14 11:45:00,338.31,338.31,337.6,337.74,1261.0,338.31,338.31,337.6,337.74,1261.0
2022-12-14 11:50:00,337.43,337.64,337.3,337.59,1682.0,337.43,337.64,337.3,337.59,1682.0
2022-12-14 11:55:00,337.83,338.2,337.1,338.07,15701.0,337.83,338.2,337.1,338.07,15701.0
2022-12-14 12:00:00,338.04,338.08,337.6,337.78,9912.0,338.04,338.08,337.6,337.78,9912.0
2022-12-14 12:05:00,337.91,339.02,337.91,339.02,1124.0,337.91,339.02,337.91,339.02,1124.0
2022-12-14 12:10:00,338.99,339.04,338.66,338.66,2285.0,338.99,339.04,338.66,338.66,2285.0
2022-12-14 12:15:00,338.1,338.26,337.88,338.05,1410.0,338.1,338.26,337.88,338.05,1410.0
2022-12-14 12:20:00,337.88,337.88,337.28,337.75,3314.0,337.88,337.88,337.28,337.75,3314.0
2022-12-14 12:25:00,337.75,338.39,337.2,337.67,16578.0,337.75,338.39,337.2,337.67,16578.0
2022-12-14 12:30:00,337.91,337.99,337.4,337.41,900.0,337.91,337.99,337.4,337.41,900.0
2022-12-14 12:35:00,337.63,337.88,337.49,337.88,1900.0,337.63,337.88,337.49,337.88,1900.0
2022-12-14 12:40:00,337.81,337.86,337.69,337.86,400.0,337.81,337.86,337.69,337.86,400.0
2022-12-14 12:45:00,337.76,337.97,337.7,337.75,2152.0,337.76,337.97,337.7,337.75,2152.0
2022-12-14 12:50:00,337.73,337.73,337.48,337.6,1100.0,337.73,337.73,337.48,337.6,1100.0
2022-12-14 12:55:00,337.54,337.84,337.37,337.37,2500.0,337.54,337.84,337.37,337.37,2500.0
2022-12-14 13:00:00,337.67,337.67,337.35,337.55,1665.0,337.67,337.67,337.35,337.55,1665.0
2022-12-14 13:05:00,337.74,338.02,337.52,337.88,1633.0,337.74,338.02,337.52,337.88,1633.0
2022-12-14 13:10:00,338.02,338.14,337.73,337.78,1400.0,338.02,338.14,337.73,337.78,1400.0
2022-12-14 13:15:00,337.32,337.56,336.34,336.34,7095.0,337.32,337.56,336.34,336.34,7095.0
2022-12-14 13:20:00,336.85,337.15,336.71,336.97,2207.0,336.85,337.15,336.71,336.97,2207.0
2022-12-14 13:25:00,336.81,337.35,336.76,337.35,1776.0,336.81,337.35,336.76,337.35,1776.0
2022-12-14 13:30:00,337.19,337.65,337.19,337.54,1427.0,337.19,337.65,337.19,337.54,1427.0
2022-12-14 13:35:00,337.68,338.42,337.55,338.23,7332.0,337.68,338.42,337.55,338.23,7332.0
2022-12-14 13:40:00,338.22,338.42,337.86,338.21,19972.0,338.22,338.42,337.86,338.21,19972.0
2022-12-14 13:45:00,338.21,338.29,337.85,337.85,3391.0,338.21,338.29,337.85,337.85,3391.0
2022-12-14 13:50:00,337.5,337.99,337.24,337.85,2328.0,337.5,337.99,337.24,337.85,2328.0
2022-12-14 13:55:00,337.83,338.28,337.73,337.82,15568.0,337.83,338.28,337.73,337.82,15568.0
2022-12-14 14:00:00,337.71,337.71,333.06,334.31,9548.0,337.71,337.71,333.06,334.31,9548.0
2022-12-14 14:05:00,333.44,334.08,331.46,331.72,3221.0,333.44,334.08,331.46,331.72,3221.0
2022-12-14 14:10:00,332.78,333.96,331.99,333.24,6581.0,332.78,333.96,331.99,333.24,6581.0
2022-12-14 14:15:00,332.74,333.4,332.4,333.07,3400.0,332.74,333.4,332.4,333.07,3400.0
2022-12-14 14:20:00,332.87,333.21,332.12,332.38,4129.0,332.87,333.21,332.12,332.38,4129.0
2022-12-14 14:25:00,332.24,333.28,332.23,332.66,3997.0,332.24,333.28,332.23,332.66,3997.0
2022-12-14 14:30:00,332.55,332.6,328.82,328.82,4361.0,332.55,332.6,328.82,328.82,4361.0
2022-12-14 14:35:00,328.61,330.43,328.61,330.43,3139.0,328.61,330.43,328.61,330.43,3139.0
2022-12-14 14:40:00,329.71,332.57,329.56,331.2,10826.0,329.71,332.57,329.56,331.2,10826.0
2022-12-14 14:45:00,332.12,332.12,329.39,331.29,11409.0,332.12,332.12,329.39,331.29,11409.0
2022-12-14 14:50:00,331.23,331.57,329.52,331.13,8540.0,331.23,331.57,329.52,331.13,8540.0
2022-12-14 14:55:00,330.94,331.48,330.29,330.41,7149.0,330.94,331.48,330.29,330.41,7149.0
2022-12-14 15:00:00,330.18,333.25,330.0,332.9,6975.0,330.18,333.25,330.0,332.9,6975.0
2022-12-14 15:05:00,332.73,332.96,331.94,332.76,2932.0,332.73,332.96,331.94,332.76,2932.0
2022-12-14 15:10:00,332.61,335.82,332.61,334.3,5439.0,332.61,335.82,332.61,334.3,5439.0
2022-12-14 15:15:00,334.69,334.69,333.01,333.03,2416.0,334.69,334.69,333.01,333.03,2416.0
2022-12-14 15:20:00,334.13,334.35,333.59,333.88,3347.0,334.13,334.35,333.59,333.88,3347.0
2022-12-14 15:25:00,334.15,334.15,331.62,331.74,3347.0,334.15,334.15,331.62,331.74,3347.0
2022-12-14 15:30:00,331.08,331.16,330.16,330.86,7390.0,331.08,331.16,330.16,330.86,7390.0
2022-12-14 15:35:00,330.84,331.68,330.63,331.27,4950.0,330.84,331.68,330.63,331.27,4950.0
2022-12-14 15:40:00,331.29,332.33,331.04,332.33,7995.0,331.29,332.33,331.04,332.33,7995.0
2022-12-14 15:45:00,332.14,332.51,331.54,332.43,9486.0,332.14,332.51,331.54,332.43,9486.0
2022-12-14 15:50:00,332.62,333.59,331.45,332.76,17392.0,332.62,333.59,331.45,332.76,17392.0
2022-12-14 15:55:00,332.53,332.53,331.43,332.02,46129.0,332.53,332.53,331.43,332.02,46129.0
2022-12-15 09:30:00,327.44,328.22,324.33,325.49,15473.0,327.44,328.22,324.33,325.49,15473.0
2022-12-15 09:35:00,325.43,326.58,324.82,325.73,2613.0,325.43,326.58,324.82,325.73,2613.0
2022-12-15 09:40:00,325.81,325.87,324.72,325.27,2330.0,325.81,325.87,324.72,325.27,2330.0
2022-12-15 09:45:00,325.2,325.26,324.21,324.21,3047.0,325.2,325.26,324.21,324.21,3047.0
2022-12-15 09:50:00,324.12,324.52,323.54,324.07,3823.0,324.12,324.52,323.54,324.07,3823.0
2022-12-15 09:55:00,324.25,324.25,323.11,323.11,1985.0,324.25,324.25,323.11,323.11,1985.0
2022-12-15 10:00:00,323.44,323.56,322.35,322.63,3230.0,323.44,323.56,322.35,322.63,3230.0
2022-12-15 10:05:00,322.59,324.25,322.58,324.18,2025.0,322.59,324.25,322.58,324.18,2025.0
2022-12-15 10:10:00,324.19,324.66,323.89,323.89,3359.0,324.19,324.66,323.89,323.89,3359.0
2022-12-15 10:15:00,323.89,324.86,323.52,324.53,3673.0,323.89,324.86,323.52,324.53,3673.0
2022-12-15 10:20:00,324.84,325.09,324.45,325.09,2024.0,324.84,325.09,324.45,325.09,2024.0
2022-12-15 10:25:00,324.63,324.94,323.64,323.79,4857.0,324.63,324.94,323.64,323.79,4857.0
2022-12-15 10:30:00,323.64,324.88,323.53,324.57,4070.0,323.64,324.88,323.53,324.57,4070.0
2022-12-15 10:35:00,325.21,325.61,324.79,325.5,4244.0,325.21,325.61,324.79,325.5,4244.0
2022-12-15 10:40:00,325.55,326.22,325.37,326.19,11915.0,325.55,326.22,325.37,326.19,11915.0
2022-12-15 10:45:00,326.06,326.12,325.24,325.24,4600.0,326.06,326.12,325.24,325.24,4600.0
2022-12-15 10:50:00,324.92,324.97,324.64,324.81,1600.0,324.92,324.97,324.64,324.81,1600.0
2022-12-15 10:55:00,324.54,324.67,323.99,324.53,1700.0,324.54,324.67,323.99,324.53,1700.0
2022-12-15 11:00:00,324.68,325.24,324.6,325.12,900.0,324.68,325.24,324.6,325.12,900.0
2022-12-15 11:05:00,324.82,324.83,323.05,323.05,6389.0,324.82,324.83,323.05,323.05,6389.0
2022-12-15 11:10:00,323.02,323.56,322.41,322.81,2906.0,323.02,323.56,322.41,322.81,2906.0
2022-12-15 11:15:00,322.56,323.8,322.56,323.55,1998.0,322.56,323.8,322.56,323.55,1998.0
2022-12-15 11:20:00,323.68,323.88,323.68,323.88,700.0,323.68,323.88,323.68,323.88,700.0
2022-12-15 11:25:00,324.18,324.41,323.82,324.41,300.0,324.18,324.41,323.82,324.41,300.0
2022-12-15 11:30:00,324.16,324.5,324.11,324.28,4118.0,324.16,324.5,324.11,324.28,4118.0
2022-12-15 11:35:00,324.74,324.98,324.72,324.98,1300.0,324.74,324.98,324.72,324.98,1300.0
2022-12-15 11:40:00,325.16,325.16,324.22,324.55,2787.0,325.16,325.16,324.22,324.55,2787.0
2022-12-15 11:45:00,324.74,325.19,324.66,324.74,1331.0,324.74,325.19,324.66,324.74,1331.0
2022-12-15 11:50:00,324.51,324.97,324.29,324.74,4558.0,324.51,324.97,324.29,324.74,4558.0
2022-12-15 11:55:00,324.82,325.11,324.58,324.79,2500.0,324.82,325.11,324.58,324.79,2500.0
2022-12-15 12:00:00,325.02,325.47,325.02,325.14,1365.0,325.02,325.47,325.02,325.14,1365.0
2022-12-15 12:05:00,325.05,325.23,324.9,325.23,643.0,325.05,325.23,324.9,325.23,643.0
2022-12-15 12:10:00,325.05,325.36,324.84,325.36,1200.0,325.05,325.36,324.84,325.36,1200.0
2022-12-15 12:15:00,325.46,325.58,325.22,325.58,600.0,325.46,325.58,325.22,325.58,600.0
2022-12-15 12:20:00,325.63,325.73,325.07,325.19,716.0,325.63,325.73,325.07,325.19,716.0
2022-12-15 12:25:00,325.39,325.39,324.84,325.05,2079.0,325.39,325.39,324.84,325.05,2079.0
2022-12-15 12:30:00,325.51,325.63,325.24,325.56,3180.0,325.51,325.63,325.24,325.56,3180.0
2022-12-15 12:35:00,325.77,325.77,324.63,324.63,3600.0,325.77,325.77,324.63,324.63,3600.0
2022-12-15 12:40:00,324.74,324.9,324.35,324.35,800.0,324.74,324.9,324.35,324.35,800.0
2022-12-15 12:45:00,324.41,324.5,324.17,324.46,4000.0,324.41,324.5,324.17,324.46,4000.0
2022-12-15 12:50:00,324.86,325.03,324.66,324.83,1400.0,324.86,325.03,324.66,324.83,1400.0
2022-12-15 12:55:00,324.71,324.8,324.1,324.53,2975.0,324.71,324.8,324.1,324.53,2975.0
2022-12-15 13:00:00,324.33,324.53,324.22,324.3,1000.0,324.33,324.53,324.22,324.3,1000.0
2022-12-15 13:05:00,324.33,324.33,323.46,323.85,1400.0,324.33,324.33,323.46,323.85,1400.0
2022-12-15 13:10:00,323.74,324.01,323.74,323.86,676.0,323.74,324.01,323.74,323.86,676.0
2022-12-15 13:15:00,323.79,323.89,323.49,323.49,1200.0,323.79,323.89,323.49,323.49,1200.0
2022-12-15 13:20:00,323.33,323.45,322.68,322.8,2200.0,323.33,323.45,322.68,322.8,2200.0
2022-12-15 13:25:00,322.96,323.26,322.93,323.26,1200.0,322.96,323.26,322.93,323.26,1200.0
2022-12-15 13:30:00,323.28,323.55,322.93,323.51,2127.0,323.28,323.55,322.93,323.51,2127.0
2022-12-15 13:35:00,323.31,323.79,322.96,323.79,2300.0,323.31,323.79,322.96,323.79,2300.0
2022-12-15 13:40:00,323.68,323.68,323.27,323.27,2400.0,323.68,323.68,323.27,323.27,2400.0
2022-12-15 13:45:00,322.94,323.13,322.81,322.97,1300.0,322.94,323.13,322.81,322.97,1300.0
2022-12-15 13:50:00,323.0,323.24,322.79,323.02,2154.0,323.0,323.24,322.79,323.02,2154.0
2022-12-15 13:55:00,323.02,323.57,323.02,323.44,1300.0,323.02,323.57,323.02,323.44,1300.0
2022-12-15 14:00:00,323.54,323.89,323.41,323.42,2800.0,323.54,323.89,323.41,323.42,2800.0
2022-12-15 14:05:00,323.4,323.62,323.18,323.37,2900.0,323.4,323.62,323.18,323.37,2900.0
2022-12-15 14:10:00,323.23,323.45,323.18,323.35,1300.0,323.23,323.45,323.18,323.35,1300.0
2022-12-15 14:15:00,323.38,323.51,323.07,323.36,3700.0,323.38,323.51,323.07,323.36,3700.0
2022-12-15 14:20:00,323.29,323.76,323.17,323.64,2400.0,323.29,323.76,323.17,323.64,2400.0
2022-12-15 14:25:00,323.6,323.93,323.36,323.59,2900.0,323.6,323.93,323.36,323.59,2900.0
2022-12-15 14:30:00,323.44,324.14,323.4,324.14,2230.0,323.44,324.14,323.4,324.14,2230.0
2022-12-15 14:35:00,324.06,324.75,323.93,324.55,4400.0,324.06,324.75,323.93,324.55,4400.0
2022-12-15 14:40:00,324.73,325.17,324.73,325.17,500.0,324.73,325.17,324.73,325.17,500.0
2022-12-15 14:45:00,325.1,325.19,324.69,324.84,2000.0,325.1,325.19,324.69,324.84,2000.0
2022-12-15 14:50:00,324.83,325.44,324.59,325.44,1100.0,324.83,325.44,324.59,325.44,1100.0
2022-12-15 14:55:00,325.07,325.61,325.07,325.43,2000.0,325.07,325.61,325.07,325.43,2000.0
2022-12-15 15:00:00,325.55,325.91,325.37,325.54,2201.0,325.55,325.91,325.37,325.54,2201.0
2022-12-15 15:05:00,325.32,325.67,325.22,325.65,2200.0,325.32,325.67,325.22,325.65,2200.0
2022-12-15 15:10:00,325.63,325.63,324.56,324.56,4717.0,325.63,325.63,324.56,324.56,4717.0
2022-12-15 15:15:00,324.54,324.76,324.31,324.48,4500.0,324.54,324.76,324.31,324.48,4500.0
2022-12-15 15:20:00,324.27,324.7,324.16,324.67,2000.0,324.27,324.7,324.16,324.67,2000.0
2022-12-15 15:25:00,324.65,325.24,324.42,325.19,4620.0,324.65,325.24,324.42,325.19,4620.0
2022-12-15 15:30:00,325.22,325.51,324.98,325.51,2700.0,325.22,325.51,324.98,325.51,2700.0
2022-12-15 15:35:00,325.49,325.5,324.45,324.65,4800.0,325.49,325.5,324.45,324.65,4800.0
2022-12-15 15:40:00,324.54,324.54,323.18,323.27,7000.0,324.54,324.54,323.18,323.27,7000.0
2022-12-15 15:45:00,323.13,323.68,323.09,323.47,8874.0,323.13,323.68,323.09,323.47,8874.0
2022-12-15 15:50:00,323.44,323.69,323.12,323.69,16226.0,323.44,323.69,323.12,323.69,16226.0
2022-12-15 15:55:00,323.75,324.24,323.27,323.83,59166.0,323.75,324.24,323.27,323.83,59166.0
2022-12-16 09:30:00,331.28,332.13,328.0,329.77,173828.0,331.28,332.13,328.0,329.77,173828.0
2022-12-16 09:35:00,329.57,330.48,328.15,328.35,9092.0,329.57,330.48,328.15,328.35,9092.0
2022-12-16 09:40:00,329.1,331.46,328.66,330.43,12002.0,329.1,331.46,328.66,330.43,12002.0
2022-12-16 09:45:00,331.21,335.06,331.04,334.79,21759.0,331.21,335.06,331.04,334.79,21759.0
2022-12-16 09:50:00,335.05,335.51,333.96,335.51,5515.0,335.05,335.51,333.96,335.51,5515.0
2022-12-16 09:55:00,335.01,335.17,333.94,334.27,3021.0,335.01,335.17,333.94,334.27,3021.0
2022-12-16 10:00:00,334.03,334.03,332.1,333.35,8168.0,334.03,334.03,332.1,333.35,8168.0
2022-12-16 10:05:00,333.42,333.7,331.32,331.62,8253.0,333.42,333.7,331.32,331.62,8253.0
2022-12-16 10:10:00,331.73,333.17,331.73,333.14,3764.0,331.73,333.17,331.73,333.14,3764.0
2022-12-16 10:15:00,332.9,333.48,331.82,331.82,5112.0,332.9,333.48,331.82,331.82,5112.0
2022-12-16 10:20:00,331.68,332.26,331.35,331.35,2997.0,331.68,332.26,331.35,331.35,2997.0
2022-12-16 10:25:00,331.41,332.3,331.25,331.33,5215.0,331.41,332.3,331.25,331.33,5215.0
2022-12-16 10:30:00,331.13,331.15,330.04,330.29,4700.0,331.13,331.15,330.04,330.29,4700.0
2022-12-16 10:35:00,330.14,330.55,329.45,330.55,5161.0,330.14,330.55,329.45,330.55,5161.0
2022-12-16 10:40:00,330.1,330.46,329.61,330.46,3738.0,330.1,330.46,329.61,330.46,3738.0
2022-12-16 10:45:00,330.42,330.58,329.78,329.89,18151.0,330.42,330.58,329.78,329.89,18151.0
2022-12-16 10:50:00,329.95,331.11,329.48,331.11,25063.0,329.95,331.11,329.48,331.11,25063.0
2022-12-16 10:55:00,331.22,331.23,330.46,330.77,3991.0,331.22,331.23,330.46,330.77,3991.0
2022-12-16 11:00:00,330.75,330.75,328.31,328.31,2774.0,330.75,330.75,328.31,328.31,2774.0
2022-12-16 11:05:00,328.44,329.46,327.86,327.86,11925.0,328.44,329.46,327.86,327.86,11925.0
2022-12-16 11:10:00,327.89,328.19,326.74,328.19,8289.0,327.89,328.19,326.74,328.19,8289.0
2022-12-16 11:15:00,328.19,328.74,327.94,328.25,4507.0,328.19,328.74,327.94,328.25,4507.0
2022-12-16 11:20:00,328.28,328.28,326.68,326.92,3557.0,328.28,328.28,326.68,326.92,3557.0
2022-12-16 11:25:00,326.92,327.51,326.87,327.03,2531.0,326.92,327.51,326.87,327.03,2531.0
2022-12-16 11:30:00,327.03,327.91,327.02,327.66,3508.0,327.03,327.91,327.02,327.66,3508.0
2022-12-16 11:35:00,327.64,327.87,327.39,327.5,1200.0,327.64,327.87,327.39,327.5,1200.0
2022-12-16 11:40:00,327.5,327.5,327.12,327.24,1400.0,327.5,327.5,327.12,327.24,1400.0
2022-12-16 11:45:00,327.45,327.47,326.11,326.27,3700.0,327.45,327.47,326.11,326.27,3700.0
2022-12-16 11:50:00,326.41,327.58,326.41,327.2,2200.0,326.41,327.58,326.41,327.2,2200.0
2022-12-16 11:55:00,327.4,327.59,326.59,326.7,3457.0,327.4,327.59,326.59,326.7,3457.0
2022-12-16 12:00:00,326.96,327.18,326.67,327.18,1800.0,326.96,327.18,326.67,327.18,1800.0
2022-12-16 12:05:00,327.31,327.66,327.31,327.64,1700.0,327.31,327.66,327.31,327.64,1700.0
2022-12-16 12:10:00,327.38,327.42,326.92,326.92,2818.0,327.38,327.42,326.92,326.92,2818.0
2022-12-16 12:15:00,326.72,327.73,326.71,327.72,2100.0,326.72,327.73,326.71,327.72,2100.0
2022-12-16 12:20:00,327.83,328.0,327.57,328.0,2927.0,327.83,328.0,327.57,328.0,2927.0
2022-12-16 12:25:00,328.05,328.34,327.75,328.34,3012.0,328.05,328.34,327.75,328.34,3012.0
2022-12-16 12:30:00,328.13,328.49,328.11,328.45,845.0,328.13,328.49,328.11,328.45,845.0
2022-12-16 12:35:00,328.38,328.82,328.23,328.42,2775.0,328.38,328.82,328.23,328.42,2775.0
2022-12-16 12:40:00,327.59,327.59,326.97,327.11,1000.0,327.59,327.59,326.97,327.11,1000.0
2022-12-16 12:45:00,327.07,327.39,327.0,327.07,1700.0,327.07,327.39,327.0,327.07,1700.0
2022-12-16 12:50:00,326.9,327.0,326.53,326.71,3800.0,326.9,327.0,326.53,326.71,3800.0
2022-12-16 12:55:00,326.86,327.0,326.68,326.74,2000.0,326.86,327.0,326.68,326.74,2000.0
2022-12-16 13:00:00,326.93,327.05,326.72,326.72,1100.0,326.93,327.05,326.72,326.72,1100.0
2022-12-16 13:05:00,326.58,327.13,326.3,326.9,3300.0,326.58,327.13,326.3,326.9,3300.0
2022-12-16 13:10:00,326.64,326.97,326.33,326.48,1700.0,326.64,326.97,326.33,326.48,1700.0
2022-12-16 13:15:00,326.39,326.71,326.39,326.63,2208.0,326.39,326.71,326.39,326.63,2208.0
2022-12-16 13:20:00,326.74,326.91,326.66,326.72,3844.0,326.74,326.91,326.66,326.72,3844.0
2022-12-16 13:25:00,326.71,326.71,326.21,326.49,2094.0,326.71,326.71,326.21,326.49,2094.0
2022-12-16 13:30:00,326.55,326.93,326.52,326.93,1900.0,326.55,326.93,326.52,326.93,1900.0
2022-12-16 13:35:00,326.8,326.98,326.62,326.89,1899.0,326.8,326.98,326.62,326.89,1899.0
2022-12-16 13:40:00,326.49,326.55,326.13,326.55,2100.0,326.49,326.55,326.13,326.55,2100.0
2022-12-16 13:45:00,326.64,326.99,326.59,326.71,2600.0,326.64,326.99,326.59,326.71,2600.0
2022-12-16 13:50:00,326.82,326.82,326.36,326.54,1400.0,326.82,326.82,326.36,326.54,1400.0
2022-12-16 13:55:00,326.69,326.96,326.42,326.68,2300.0,326.69,326.96,326.42,326.68,2300.0
2022-12-16 14:00:00,326.58,326.88,326.5,326.8,3022.0,326.58,326.88,326.5,326.8,3022.0
2022-12-16 14:05:00,326.69,327.21,326.65,326.66,2500.0,326.69,327.21,326.65,326.66,2500.0
2022-12-16 14:10:00,326.74,327.62,326.73,327.62,2608.0,326.74,327.62,326.73,327.62,2608.0
2022-12-16 14:15:00,327.46,327.71,326.93,327.04,3180.0,327.46,327.71,326.93,327.04,3180.0
2022-12-16 14:20:00,327.11,327.11,326.71,326.85,2728.0,327.11,327.11,326.71,326.85,2728.0
2022-12-16 14:25:00,326.98,327.93,326.87,327.56,7549.0,326.98,327.93,326.87,327.56,7549.0
2022-12-16 14:30:00,327.37,327.37,326.45,326.46,3542.0,327.37,327.37,326.45,326.46,3542.0
2022-12-16 14:35:00,326.46,326.74,326.45,326.64,2100.0,326.46,326.74,326.45,326.64,2100.0
2022-12-16 14:40:00,326.88,326.97,326.73,326.97,2235.0,326.88,326.97,326.73,326.97,2235.0
2022-12-16 14:45:00,327.0,327.5,326.85,327.46,2873.0,327.0,327.5,326.85,327.46,2873.0
2022-12-16 14:50:00,327.62,327.86,327.52,327.78,2300.0,327.62,327.86,327.52,327.78,2300.0
2022-12-16 14:55:00,327.77,328.53,327.5,328.22,3946.0,327.77,328.53,327.5,328.22,3946.0
2022-12-16 15:00:00,328.43,328.7,328.31,328.47,6000.0,328.43,328.7,328.31,328.47,6000.0
2022-12-16 15:05:00,328.46,328.46,328.03,328.13,1600.0,328.46,328.46,328.03,328.13,1600.0
2022-12-16 15:10:00,328.06,329.0,328.06,328.99,2900.0,328.06,329.0,328.06,328.99,2900.0
2022-12-16 15:15:00,328.98,329.69,328.95,329.5,3894.0,328.98,329.69,328.95,329.5,3894.0
2022-12-16 15:20:00,329.18,329.87,329.15,329.67,4800.0,329.18,329.87,329.15,329.67,4800.0
2022-12-16 15:25:00,329.69,330.0,329.42,329.73,3795.0,329.69,330.0,329.42,329.73,3795.0
2022-12-16 15:30:00,329.66,330.95,329.66,330.78,16938.0,329.66,330.95,329.66,330.78,16938.0
2022-12-16 15:35:00,330.75,331.01,330.25,330.74,15422.0,330.75,331.01,330.25,330.74,15422.0
2022-12-16 15:40:00,330.42,331.24,330.42,330.68,8202.0,330.42,331.24,330.42,330.68,8202.0
2022-12-16 15:45:00,330.52,330.58,329.64,329.73,12000.0,330.52,330.58,329.64,329.73,12000.0
2022-12-16 15:50:00,329.83,329.93,328.08,328.81,36245.0,329.83,329.93,328.08,328.81,36245.0
2022-12-16 15:55:00,328.65,330.08,328.65,329.22,53673.0,328.65,330.08,328.65,329.22,53673.0
2022-12-19 09:30:00,329.69,330.24,325.4,325.4,13018.0,329.69,330.24,325.4,325.4,13018.0
2022-12-19 09:35:00,325.8,327.19,325.71,326.38,6417.0,325.8,327.19,325.71,326.38,6417.0
2022-12-19 09:40:00,326.72,326.72,324.93,324.95,2842.0,326.72,326.72,324.93,324.95,2842.0
2022-12-19 09:45:00,324.98,324.98,323.56,323.56,1570.0,324.98,324.98,323.56,323.56,1570.0
2022-12-19 09:50:00,323.82,324.65,323.58,324.4,3629.0,323.82,324.65,323.58,324.4,3629.0
2022-12-19 09:55:00,324.3,325.7,324.16,325.45,2600.0,324.3,325.7,324.16,325.45,2600.0
2022-12-19 10:00:00,325.78,325.78,325.03,325.33,1708.0,325.78,325.78,325.03,325.33,1708.0
2022-12-19 10:05:00,325.15,325.72,324.99,325.59,2632.0,325.15,325.72,324.99,325.59,2632.0
2022-12-19 10:10:00,325.67,326.2,325.67,325.73,4183.0,325.67,326.2,325.67,325.73,4183.0
2022-12-19 10:15:00,325.73,326.01,325.43,325.43,3453.0,325.73,326.01,325.43,325.43,3453.0
2022-12-19 10:20:00,325.28,327.14,325.28,327.14,2115.0,325.28,327.14,325.28,327.14,2115.0
2022-12-19 10:25:00,326.77,326.77,326.35,326.77,800.0,326.77,326.77,326.35,326.77,800.0
2022-12-19 10:30:00,326.89,326.89,326.39,326.39,300.0,326.89,326.89,326.39,326.39,300.0
2022-12-19 10:35:00,326.39,326.59,325.83,325.83,1136.0,326.39,326.59,325.83,325.83,1136.0
2022-12-19 10:40:00,325.87,326.39,325.87,326.23,3555.0,325.87,326.39,325.87,326.23,3555.0
2022-12-19 10:45:00,325.96,325.98,325.26,325.31,3043.0,325.96,325.98,325.26,325.31,3043.0
2022-12-19 10:50:00,325.1,325.54,325.05,325.07,1910.0,325.1,325.54,325.05,325.07,1910.0
2022-12-19 10:55:00,324.94,324.94,324.38,324.38,1000.0,324.94,324.94,324.38,324.38,1000.0
2022-12-19 11:00:00,324.23,324.29,323.5,323.5,2740.0,324.23,324.29,323.5,323.5,2740.0
2022-12-19 11:05:00,323.69,324.37,323.68,324.37,9573.0,323.69,324.37,323.68,324.37,9573.0
2022-12-19 11:10:00,324.4,324.81,324.0,324.0,3041.0,324.4,324.81,324.0,324.0,3041.0
2022-12-19 11:15:00,324.07,324.66,324.06,324.2,4522.0,324.07,324.66,324.06,324.2,4522.0
2022-12-19 11:20:00,324.55,324.57,324.02,324.13,5242.0,324.55,324.57,324.02,324.13,5242.0
2022-12-19 11:25:00,324.28,324.8,324.24,324.8,1620.0,324.28,324.8,324.24,324.8,1620.0
2022-12-19 11:30:00,324.7,324.86,324.35,324.5,2511.0,324.7,324.86,324.35,324.5,2511.0
2022-12-19 11:35:00,324.49,324.49,324.06,324.06,1907.0,324.49,324.49,324.06,324.06,1907.0
2022-12-19 11:40:00,323.91,324.0,323.59,323.96,2100.0,323.91,324.0,323.59,323.96,2100.0
2022-12-19 11:45:00,324.2,324.71,324.0,324.62,2748.0,324.2,324.71,324.0,324.62,2748.0
2022-12-19 11:50:00,324.62,325.06,324.45,325.06,3700.0,324.62,325.06,324.45,325.06,3700.0
2022-12-19 11:55:00,325.08,325.14,324.72,325.02,1100.0,325.08,325.14,324.72,325.02,1100.0
2022-12-19 12:00:00,324.89,325.19,324.8,325.16,2153.0,324.89,325.19,324.8,325.16,2153.0
2022-12-19 12:05:00,324.95,325.32,324.95,325.25,1005.0,324.95,325.32,324.95,325.25,1005.0
2022-12-19 12:10:00,325.19,325.28,324.7,325.24,3867.0,325.19,325.28,324.7,325.24,3867.0
2022-12-19 12:15:00,325.24,325.24,325.11,325.18,1868.0,325.24,325.24,325.11,325.18,1868.0
2022-12-19 12:20:00,325.28,325.28,324.8,324.81,3053.0,325.28,325.28,324.8,324.81,3053.0
2022-12-19 12:25:00,324.51,324.57,324.41,324.48,1953.0,324.51,324.57,324.41,324.48,1953.0
2022-12-19 12:30:00,324.49,324.5,323.9,323.9,800.0,324.49,324.5,323.9,323.9,800.0
2022-12-19 12:35:00,324.21,324.75,324.21,324.75,1200.0,324.21,324.75,324.21,324.75,1200.0
2022-12-19 12:40:00,324.34,324.34,323.9,323.91,545.0,324.34,324.34,323.9,323.91,545.0
2022-12-19 12:45:00,324.04,324.41,323.97,324.33,2183.0,324.04,324.41,323.97,324.33,2183.0
2022-12-19 12:50:00,324.33,324.65,324.33,324.37,2148.0,324.33,324.65,324.33,324.37,2148.0
2022-12-19 12:55:00,324.36,324.36,323.99,323.99,1040.0,324.36,324.36,323.99,323.99,1040.0
2022-12-19 13:00:00,324.04,324.55,324.04,324.55,2254.0,324.04,324.55,324.04,324.55,2254.0
2022-12-19 13:05:00,324.69,324.69,323.96,324.05,1710.0,324.69,324.69,323.96,324.05,1710.0
2022-12-19 13:10:00,324.17,324.52,324.17,324.43,1600.0,324.17,324.52,324.17,324.43,1600.0
2022-12-19 13:15:00,324.44,324.44,324.25,324.25,500.0,324.44,324.44,324.25,324.25,500.0
2022-12-19 13:20:00,324.39,324.85,324.28,324.85,8106.0,324.39,324.85,324.28,324.85,8106.0
2022-12-19 13:25:00,325.01,325.23,324.7,324.77,3400.0,325.01,325.23,324.7,324.77,3400.0
2022-12-19 13:30:00,324.62,324.81,324.6,324.61,1322.0,324.62,324.81,324.6,324.61,1322.0
2022-12-19 13:35:00,324.44,324.53,324.09,324.3,3600.0,324.44,324.53,324.09,324.3,3600.0
2022-12-19 13:40:00,324.07,324.13,323.75,323.75,1518.0,324.07,324.13,323.75,323.75,1518.0
2022-12-19 13:45:00,323.64,323.88,323.55,323.8,1920.0,323.64,323.88,323.55,323.8,1920.0
2022-12-19 13:50:00,323.8,323.97,323.69,323.97,1700.0,323.8,323.97,323.69,323.97,1700.0
2022-12-19 13:55:00,323.89,323.89,323.67,323.67,1200.0,323.89,323.89,323.67,323.67,1200.0
2022-12-19 14:00:00,323.59,323.59,322.56,322.56,1600.0,323.59,323.59,322.56,322.56,1600.0
2022-12-19 14:05:00,322.46,322.95,322.42,322.48,9192.0,322.46,322.95,322.42,322.48,9192.0
2022-12-19 14:10:00,322.51,322.51,322.13,322.13,1303.0,322.51,322.51,322.13,322.13,1303.0
2022-12-19 14:15:00,322.01,322.18,321.4,321.57,3309.0,322.01,322.18,321.4,321.57,3309.0
2022-12-19 14:20:00,321.74,322.13,321.74,321.78,2884.0,321.74,322.13,321.74,321.78,2884.0
2022-12-19 14:25:00,321.77,322.03,321.54,321.55,2464.0,321.77,322.03,321.54,321.55,2464.0
2022-12-19 14:30:00,321.57,322.32,321.57,322.12,2417.0,321.57,322.32,321.57,322.12,2417.0
2022-12-19 14:35:00,322.12,322.46,321.91,322.32,1900.0,322.12,322.46,321.91,322.32,1900.0
2022-12-19 14:40:00,322.41,322.46,322.12,322.37,7605.0,322.41,322.46,322.12,322.37,7605.0
2022-12-19 14:45:00,322.36,322.85,322.36,322.45,5206.0,322.36,322.85,322.36,322.45,5206.0
2022-12-19 14:50:00,322.15,322.15,321.69,321.84,1600.0,322.15,322.15,321.69,321.84,1600.0
2022-12-19 14:55:00,321.83,321.98,321.54,321.86,6856.0,321.83,321.98,321.54,321.86,6856.0
2022-12-19 15:00:00,321.8,321.81,321.5,321.5,2846.0,321.8,321.81,321.5,321.5,2846.0
2022-12-19 15:05:00,321.3,321.3,320.69,321.13,9639.0,321.3,321.3,320.69,321.13,9639.0
2022-12-19 15:10:00,321.14,321.46,320.66,320.69,11767.0,321.14,321.46,320.66,320.69,11767.0
2022-12-19 15:15:00,320.81,321.31,320.8,321.23,6300.0,320.81,321.31,320.8,321.23,6300.0
2022-12-19 15:20:00,321.24,321.45,320.88,321.15,10353.0,321.24,321.45,320.88,321.15,10353.0
2022-12-19 15:25:00,321.15,321.47,320.88,320.95,7090.0,321.15,321.47,320.88,320.95,7090.0
2022-12-19 15:30:00,320.91,321.52,320.69,321.52,6900.0,320.91,321.52,320.69,321.52,6900.0
2022-12-19 15:35:00,321.56,322.13,321.41,321.42,3849.0,321.56,322.13,321.41,321.42,3849.0
2022-12-19 15:40:00,321.5,321.89,321.4,321.83,2920.0,321.5,321.89,321.4,321.83,2920.0
2022-12-19 15:45:00,321.82,322.54,321.81,321.9,5234.0,321.82,322.54,321.81,321.9,5234.0
2022-12-19 15:50:00,321.91,322.65,321.36,322.65,12253.0,321.91,322.65,321.36,322.65,12253.0
2022-12-19 15:55:00,323.1,324.0,323.0,323.39,25115.0,323.1,324.0,323.0,323.39,25115.0
2022-12-20 09:30:00,320.65,322.62,320.65,322.62,6631.0,320.65,322.62,320.65,322.62,6631.0
2022-12-20 09:35:00,322.36,322.41,322.06,322.41,540.0,322.36,322.41,322.06,322.41,540.0
2022-12-20 09:40:00,322.45,322.45,321.32,321.39,1945.0,322.45,322.45,321.32,321.39,1945.0
2022-12-20 09:45:00,321.45,321.46,320.81,320.89,1700.0,321.45,321.46,320.81,320.89,1700.0
2022-12-20 09:50:00,321.77,321.77,321.38,321.38,800.0,321.77,321.77,321.38,321.38,800.0
2022-12-20 09:55:00,321.89,323.18,321.53,322.93,6533.0,321.89,323.18,321.53,322.93,6533.0
2022-12-20 10:00:00,322.82,323.0,322.28,322.94,2640.0,322.82,323.0,322.28,322.94,2640.0
2022-12-20 10:05:00,322.92,324.17,322.92,323.69,1418.0,322.92,324.17,322.92,323.69,1418.0
2022-12-20 10:10:00,323.09,323.6,322.87,323.22,2523.0,323.09,323.6,322.87,323.22,2523.0
2022-12-20 10:15:00,323.2,323.5,322.91,323.18,1945.0,323.2,323.5,322.91,323.18,1945.0
2022-12-20 10:20:00,323.55,324.22,323.55,324.2,1247.0,323.55,324.22,323.55,324.2,1247.0
2022-12-20 10:25:00,324.14,324.14,323.47,324.0,1300.0,324.14,324.14,323.47,324.0,1300.0
2022-12-20 10:30:00,324.0,325.81,324.0,324.98,2329.0,324.0,325.81,324.0,324.98,2329.0
2022-12-20 10:35:00,325.0,325.07,324.55,324.93,3040.0,325.0,325.07,324.55,324.93,3040.0
2022-12-20 10:40:00,324.67,324.73,324.01,324.54,4549.0,324.67,324.73,324.01,324.54,4549.0
2022-12-20 10:45:00,324.33,324.42,324.11,324.42,1242.0,324.33,324.42,324.11,324.42,1242.0
2022-12-20 10:50:00,324.42,324.48,323.84,324.44,1553.0,324.42,324.48,323.84,324.44,1553.0
2022-12-20 10:55:00,324.51,324.67,324.09,324.1,1300.0,324.51,324.67,324.09,324.1,1300.0
2022-12-20 11:00:00,324.09,324.66,323.91,324.66,2150.0,324.09,324.66,323.91,324.66,2150.0
2022-12-20 11:05:00,324.38,324.71,324.25,324.33,2270.0,324.38,324.71,324.25,324.33,2270.0
2022-12-20 11:10:00,324.17,324.28,323.6,323.91,1644.0,324.17,324.28,323.6,323.91,1644.0
2022-12-20 11:15:00,323.61,323.61,322.69,322.69,1600.0,323.61,323.61,322.69,322.69,1600.0
2022-12-20 11:20:00,322.79,322.92,322.61,322.92,1562.0,322.79,322.92,322.61,322.92,1562.0
2022-12-20 11:25:00,322.92,323.41,322.73,323.15,2478.0,322.92,323.41,322.73,323.15,2478.0
2022-12-20 11:30:00,323.18,323.37,323.18,323.29,1100.0,323.18,323.37,323.18,323.29,1100.0
2022-12-20 11:35:00,323.22,323.23,323.0,323.23,1800.0,323.22,323.23,323.0,323.23,1800.0
2022-12-20 11:40:00,323.26,323.49,323.26,323.37,700.0,323.26,323.49,323.26,323.37,700.0
2022-12-20 11:45:00,323.67,323.83,323.61,323.61,600.0,323.67,323.83,323.61,323.61,600.0
2022-12-20 11:50:00,323.73,323.88,323.58,323.73,1100.0,323.73,323.88,323.58,323.73,1100.0
2022-12-20 11:55:00,323.77,324.5,323.56,324.49,2100.0,323.77,324.5,323.56,324.49,2100.0
2022-12-20 12:00:00,324.72,324.8,324.36,324.64,1204.0,324.72,324.8,324.36,324.64,1204.0
2022-12-20 12:05:00,324.77,325.4,324.77,325.39,665.0,324.77,325.4,324.77,325.39,665.0
2022-12-20 12:10:00,325.65,325.74,324.95,324.96,2900.0,325.65,325.74,324.95,324.96,2900.0
2022-12-20 12:15:00,325.09,325.34,325.09,325.3,500.0,325.09,325.34,325.09,325.3,500.0
2022-12-20 12:20:00,325.39,325.84,325.39,325.84,1300.0,325.39,325.84,325.39,325.84,1300.0
2022-12-20 12:25:00,325.61,325.63,324.88,324.88,2729.0,325.61,325.63,324.88,324.88,2729.0
2022-12-20 12:30:00,324.77,324.9,324.4,324.41,1300.0,324.77,324.9,324.4,324.41,1300.0
2022-12-20 12:35:00,324.05,324.21,323.99,324.09,3124.0,324.05,324.21,323.99,324.09,3124.0
2022-12-20 12:40:00,324.09,324.72,324.09,324.34,1914.0,324.09,324.72,324.09,324.34,1914.0
2022-12-20 12:45:00,324.3,324.64,324.3,324.64,1408.0,324.3,324.64,324.3,324.64,1408.0
2022-12-20 12:50:00,324.79,324.79,324.6,324.66,709.0,324.79,324.79,324.6,324.66,709.0
2022-12-20 12:55:00,324.62,325.01,324.62,324.99,1009.0,324.62,325.01,324.62,324.99,1009.0
2022-12-20 13:00:00,325.38,325.55,325.35,325.47,1099.0,325.38,325.55,325.35,325.47,1099.0
2022-12-20 13:05:00,325.45,325.45,324.96,325.18,2600.0,325.45,325.45,324.96,325.18,2600.0
2022-12-20 13:10:00,324.87,325.03,324.35,325.03,1101.0,324.87,325.03,324.35,325.03,1101.0
2022-12-20 13:15:00,324.73,325.46,324.73,324.9,856.0,324.73,325.46,324.73,324.9,856.0
2022-12-20 13:20:00,324.55,325.04,324.55,324.92,600.0,324.55,325.04,324.55,324.92,600.0
2022-12-20 13:25:00,325.14,325.72,325.14,325.24,1303.0,325.14,325.72,325.14,325.24,1303.0
2022-12-20 13:30:00,325.88,326.07,325.72,326.07,900.0,325.88,326.07,325.72,326.07,900.0
2022-12-20 13:35:00,325.93,326.18,325.73,326.17,1428.0,325.93,326.18,325.73,326.17,1428.0
2022-12-20 13:40:00,326.4,326.4,325.62,325.62,1600.0,326.4,326.4,325.62,325.62,1600.0
2022-12-20 13:45:00,325.72,325.81,325.24,325.38,1508.0,325.72,325.81,325.24,325.38,1508.0
2022-12-20 13:50:00,325.67,325.67,325.37,325.38,600.0,325.67,325.67,325.37,325.38,600.0
2022-12-20 13:55:00,325.38,325.38,324.86,324.86,645.0,325.38,325.38,324.86,324.86,645.0
2022-12-20 14:00:00,325.04,325.82,324.95,325.52,1806.0,325.04,325.82,324.95,325.52,1806.0
2022-12-20 14:05:00,325.65,326.17,325.47,326.17,1764.0,325.65,326.17,325.47,326.17,1764.0
2022-12-20 14:10:00,326.14,326.29,326.07,326.07,2791.0,326.14,326.29,326.07,326.07,2791.0
2022-12-20 14:15:00,326.19,326.19,325.85,326.03,1300.0,326.19,326.19,325.85,326.03,1300.0
2022-12-20 14:20:00,325.92,326.01,325.54,325.78,1008.0,325.92,326.01,325.54,325.78,1008.0
2022-12-20 14:25:00,325.63,325.63,325.28,325.61,1599.0,325.63,325.63,325.28,325.61,1599.0
2022-12-20 14:30:00,325.63,325.7,325.47,325.68,1405.0,325.63,325.7,325.47,325.68,1405.0
2022-12-20 14:35:00,325.44,325.65,325.25,325.34,1808.0,325.44,325.65,325.25,325.34,1808.0
2022-12-20 14:40:00,325.4,325.51,324.86,325.13,2300.0,325.4,325.51,324.86,325.13,2300.0
2022-12-20 14:45:00,325.15,325.26,324.99,324.99,2030.0,325.15,325.26,324.99,324.99,2030.0
2022-12-20 14:50:00,324.82,325.1,324.8,325.08,1600.0,324.82,325.1,324.8,325.08,1600.0
2022-12-20 14:55:00,325.22,325.22,324.82,324.82,1000.0,325.22,325.22,324.82,324.82,1000.0
2022-12-20 15:00:00,324.87,324.96,324.73,324.9,1600.0,324.87,324.96,324.73,324.9,1600.0
2022-12-20 15:05:00,324.9,325.02,324.39,324.44,2400.0,324.9,325.02,324.39,324.44,2400.0
2022-12-20 15:10:00,324.47,324.63,324.35,324.45,2200.0,324.47,324.63,324.35,324.45,2200.0
2022-12-20 15:15:00,324.55,324.87,324.55,324.59,4437.0,324.55,324.87,324.55,324.59,4437.0
2022-12-20 15:20:00,324.57,325.11,324.57,324.94,1500.0,324.57,325.11,324.57,324.94,1500.0
2022-12-20 15:25:00,324.99,325.77,324.99,325.58,2802.0,324.99,325.77,324.99,325.58,2802.0
2022-12-20 15:30:00,325.58,325.79,325.29,325.29,1819.0,325.58,325.79,325.29,325.29,1819.0
2022-12-20 15:35:00,325.35,325.69,325.3,325.69,2174.0,325.35,325.69,325.3,325.69,2174.0
2022-12-20 15:40:00,325.63,325.68,325.44,325.62,1800.0,325.63,325.68,325.44,325.62,1800.0
2022-12-20 15:45:00,325.63,325.89,325.38,325.74,3637.0,325.63,325.89,325.38,325.74,3637.0
2022-12-20 15:50:00,325.55,325.57,324.58,324.79,17748.0,325.55,325.57,324.58,324.79,17748.0
2022-12-20 15:55:00,324.44,324.67,323.79,324.49,69544.0,324.44,324.67,323.79,324.49,69544.0
2022-12-21 09:30:00,325.54,325.68,322.65,322.98,13394.0,325.54,325.68,322.65,322.98,13394.0
2022-12-21 09:35:00,323.13,324.02,322.75,324.02,1668.0,323.13,324.02,322.75,324.02,1668.0
2022-12-21 09:40:00,324.26,325.49,323.79,325.21,4179.0,324.26,325.49,323.79,325.21,4179.0
2022-12-21 09:45:00,324.99,326.73,324.99,326.73,2050.0,324.99,326.73,324.99,326.73,2050.0
2022-12-21 09:50:00,326.34,326.54,325.55,325.55,3202.0,326.34,326.54,325.55,325.55,3202.0
2022-12-21 09:55:00,325.48,325.52,325.15,325.17,1875.0,325.48,325.52,325.15,325.17,1875.0
2022-12-21 10:00:00,325.44,326.35,325.11,326.13,2835.0,325.44,326.35,325.11,326.13,2835.0
2022-12-21 10:05:00,326.03,326.41,326.03,326.41,1179.0,326.03,326.41,326.03,326.41,1179.0
2022-12-21 10:10:00,326.65,327.12,326.65,327.12,2858.0,326.65,327.12,326.65,327.12,2858.0
2022-12-21 10:15:00,327.53,327.82,327.51,327.61,1307.0,327.53,327.82,327.51,327.61,1307.0
2022-12-21 10:20:00,327.54,327.8,327.23,327.4,2000.0,327.54,327.8,327.23,327.4,2000.0
2022-12-21 10:25:00,327.52,328.35,327.52,328.35,1832.0,327.52,328.35,327.52,328.35,1832.0
2022-12-21 10:30:00,328.41,329.17,328.2,328.88,2262.0,328.41,329.17,328.2,328.88,2262.0
2022-12-21 10:35:00,328.98,328.98,328.59,328.59,2500.0,328.98,328.98,328.59,328.59,2500.0
2022-12-21 10:40:00,328.69,329.21,328.69,328.97,1403.0,328.69,329.21,328.69,328.97,1403.0
2022-12-21 10:45:00,329.0,329.1,328.23,328.7,1578.0,329.0,329.1,328.23,328.7,1578.0
2022-12-21 10:50:00,328.68,328.73,328.58,328.73,700.0,328.68,328.73,328.58,328.73,700.0
2022-12-21 10:55:00,328.69,329.07,328.67,329.07,4431.0,328.69,329.07,328.67,329.07,4431.0
2022-12-21 11:00:00,329.08,330.0,329.08,329.91,3599.0,329.08,330.0,329.08,329.91,3599.0
2022-12-21 11:05:00,329.9,330.14,329.8,330.1,1400.0,329.9,330.14,329.8,330.1,1400.0
2022-12-21 11:10:00,330.16,330.44,330.01,330.17,2544.0,330.16,330.44,330.01,330.17,2544.0
2022-12-21 11:15:00,330.51,330.57,330.39,330.55,2900.0,330.51,330.57,330.39,330.55,2900.0
2022-12-21 11:20:00,330.49,330.54,329.71,329.9,2800.0,330.49,330.54,329.71,329.9,2800.0
2022-12-21 11:25:00,330.08,330.55,330.01,330.34,3429.0,330.08,330.55,330.01,330.34,3429.0
2022-12-21 11:30:00,330.37,331.0,330.36,331.0,3786.0,330.37,331.0,330.36,331.0,3786.0
2022-12-21 11:35:00,330.77,330.77,330.18,330.18,1972.0,330.77,330.77,330.18,330.18,1972.0
2022-12-21 11:40:00,329.75,329.96,329.75,329.96,709.0,329.75,329.96,329.75,329.96,709.0
2022-12-21 11:45:00,329.81,329.97,329.59,329.59,1000.0,329.81,329.97,329.59,329.59,1000.0
2022-12-21 11:50:00,329.63,330.2,329.62,330.2,900.0,329.63,330.2,329.62,330.2,900.0
2022-12-21 11:55:00,329.78,330.01,329.78,330.01,300.0,329.78,330.01,329.78,330.01,300.0
2022-12-21 12:00:00,329.79,329.86,329.05,329.05,1872.0,329.79,329.86,329.05,329.05,1872.0
2022-12-21 12:05:00,329.31,329.45,328.81,328.81,1499.0,329.31,329.45,328.81,328.81,1499.0
2022-12-21 12:10:00,328.72,328.72,328.4,328.4,516.0,328.72,328.72,328.4,328.4,516.0
2022-12-21 12:15:00,328.31,328.59,328.25,328.25,600.0,328.31,328.59,328.25,328.25,600.0
2022-12-21 12:20:00,328.44,328.59,328.3,328.3,1500.0,328.44,328.59,328.3,328.3,1500.0
2022-12-21 12:25:00,328.28,328.7,328.27,328.69,1661.0,328.28,328.7,328.27,328.69,1661.0
2022-12-21 12:30:00,328.75,329.18,328.75,328.99,1399.0,328.75,329.18,328.75,328.99,1399.0
2022-12-21 12:35:00,328.87,329.34,328.64,329.34,1066.0,328.87,329.34,328.64,329.34,1066.0
2022-12-21 12:40:00,329.22,329.41,329.09,329.24,1568.0,329.22,329.41,329.09,329.24,1568.0
2022-12-21 12:45:00,329.25,329.25,328.87,328.88,909.0,329.25,329.25,328.87,328.88,909.0
2022-12-21 12:50:00,329.13,329.35,329.1,329.26,1500.0,329.13,329.35,329.1,329.26,1500.0
2022-12-21 12:55:00,329.17,329.77,329.09,329.77,900.0,329.17,329.77,329.09,329.77,900.0
2022-12-21 13:00:00,329.71,330.54,329.71,330.54,1200.0,329.71,330.54,329.71,330.54,1200.0
2022-12-21 13:05:00,330.4,330.87,330.4,330.73,2393.0,330.4,330.87,330.4,330.73,2393.0
2022-12-21 13:10:00,330.84,330.84,330.32,330.66,1500.0,330.84,330.84,330.32,330.66,1500.0
2022-12-21 13:15:00,330.61,330.91,330.6,330.78,1136.0,330.61,330.91,330.6,330.78,1136.0
2022-12-21 13:20:00,330.72,330.72,330.02,330.02,800.0,330.72,330.72,330.02,330.02,800.0
2022-12-21 13:25:00,329.87,330.29,329.87,329.98,703.0,329.87,330.29,329.87,329.98,703.0
2022-12-21 13:30:00,329.84,330.08,329.76,330.0,807.0,329.84,330.08,329.76,330.0,807.0
2022-12-21 13:35:00,330.08,330.1,330.06,330.1,300.0,330.08,330.1,330.06,330.1,300.0
2022-12-21 13:40:00,329.98,330.13,329.62,329.98,1700.0,329.98,330.13,329.62,329.98,1700.0
2022-12-21 13:45:00,330.39,330.42,330.29,330.29,614.0,330.39,330.42,330.29,330.29,614.0
2022-12-21 13:50:00,330.25,330.58,330.18,330.44,3023.0,330.25,330.58,330.18,330.44,3023.0
2022-12-21 13:55:00,330.37,330.63,330.37,330.43,800.0,330.37,330.63,330.37,330.43,800.0
2022-12-21 14:00:00,330.57,331.05,330.56,331.05,900.0,330.57,331.05,330.56,331.05,900.0
2022-12-21 14:05:00,331.19,331.42,331.16,331.36,1303.0,331.19,331.42,331.16,331.36,1303.0
2022-12-21 14:10:00,331.08,331.62,331.08,331.39,3990.0,331.08,331.62,331.08,331.39,3990.0
2022-12-21 14:15:00,331.41,331.41,331.07,331.07,512.0,331.41,331.41,331.07,331.07,512.0
2022-12-21 14:20:00,331.0,331.08,330.83,330.9,1569.0,331.0,331.08,330.83,330.9,1569.0
2022-12-21 14:25:00,330.34,330.75,330.34,330.69,500.0,330.34,330.75,330.34,330.69,500.0
2022-12-21 14:30:00,330.54,331.18,330.54,331.16,928.0,330.54,331.18,330.54,331.16,928.0
2022-12-21 14:35:00,330.9,330.9,330.35,330.36,800.0,330.9,330.9,330.35,330.36,800.0
2022-12-21 14:40:00,330.55,330.57,330.11,330.3,1400.0,330.55,330.57,330.11,330.3,1400.0
2022-12-21 14:45:00,330.28,330.75,330.27,330.45,1417.0,330.28,330.75,330.27,330.45,1417.0
2022-12-21 14:50:00,330.2,330.2,329.73,329.84,1800.0,330.2,330.2,329.73,329.84,1800.0
2022-12-21 14:55:00,329.8,330.22,329.79,330.09,1200.0,329.8,330.22,329.79,330.09,1200.0
2022-12-21 15:00:00,330.1,330.1,329.75,330.0,1700.0,330.1,330.1,329.75,330.0,1700.0
2022-12-21 15:05:00,329.84,329.95,329.4,329.41,1400.0,329.84,329.95,329.4,329.41,1400.0
2022-12-21 15:10:00,329.31,329.62,329.18,329.55,2000.0,329.31,329.62,329.18,329.55,2000.0
2022-12-21 15:15:00,329.69,329.8,329.42,329.73,2749.0,329.69,329.8,329.42,329.73,2749.0
2022-12-21 15:20:00,329.65,329.71,328.99,328.99,2000.0,329.65,329.71,328.99,328.99,2000.0
2022-12-21 15:25:00,329.16,329.52,328.96,329.09,2767.0,329.16,329.52,328.96,329.09,2767.0
2022-12-21 15:30:00,329.26,329.83,329.07,329.83,3692.0,329.26,329.83,329.07,329.83,3692.0
2022-12-21 15:35:00,329.74,329.94,329.62,329.62,3057.0,329.74,329.94,329.62,329.62,3057.0
2022-12-21 15:40:00,329.66,329.81,329.45,329.64,2599.0,329.66,329.81,329.45,329.64,2599.0
2022-12-21 15:45:00,329.66,329.82,329.51,329.51,4958.0,329.66,329.82,329.51,329.51,4958.0
2022-12-21 15:50:00,329.28,329.91,328.85,329.89,12293.0,329.28,329.91,328.85,329.89,12293.0
2022-12-21 15:55:00,329.97,330.45,329.89,330.28,27749.0,329.97,330.45,329.89,330.28,27749.0
2022-12-22 09:30:00,325.46,326.37,324.96,325.77,7888.0,325.46,326.37,324.96,325.77,7888.0
2022-12-22 09:35:00,324.25,324.41,324.25,324.41,400.0,324.25,324.41,324.25,324.41,400.0
2022-12-22 09:40:00,324.41,324.41,323.33,323.55,2541.0,324.41,324.41,323.33,323.55,2541.0
2022-12-22 09:45:00,323.47,323.97,323.33,323.97,1550.0,323.47,323.97,323.33,323.97,1550.0
2022-12-22 09:50:00,323.9,324.1,322.52,322.52,1411.0,323.9,324.1,322.52,322.52,1411.0
2022-12-22 09:55:00,322.92,323.65,322.92,323.65,3279.0,322.92,323.65,322.92,323.65,3279.0
2022-12-22 10:00:00,323.32,323.32,321.59,321.73,4846.0,323.32,323.32,321.59,321.73,4846.0
2022-12-22 10:05:00,321.58,321.88,320.95,321.13,3381.0,321.58,321.88,320.95,321.13,3381.0
2022-12-22 10:10:00,321.13,321.13,320.43,320.89,2159.0,321.13,321.13,320.43,320.89,2159.0
2022-12-22 10:15:00,320.67,321.74,320.67,321.57,4199.0,320.67,321.74,320.67,321.57,4199.0
2022-12-22 10:20:00,321.46,321.58,320.09,320.23,2249.0,321.46,321.58,320.09,320.23,2249.0
2022-12-22 10:25:00,320.34,320.34,319.55,320.01,6277.0,320.34,320.34,319.55,320.01,6277.0
2022-12-22 10:30:00,319.51,319.62,319.16,319.38,2814.0,319.51,319.62,319.16,319.38,2814.0
2022-12-22 10:35:00,319.63,320.39,319.63,320.15,1693.0,319.63,320.39,319.63,320.15,1693.0
2022-12-22 10:40:00,320.28,320.7,320.27,320.33,1304.0,320.28,320.7,320.27,320.33,1304.0
2022-12-22 10:45:00,320.09,321.11,319.97,320.53,2673.0,320.09,321.11,319.97,320.53,2673.0
2022-12-22 10:50:00,320.31,320.4,320.04,320.36,912.0,320.31,320.4,320.04,320.36,912.0
2022-12-22 10:55:00,320.16,320.16,319.8,320.07,2151.0,320.16,320.16,319.8,320.07,2151.0
2022-12-22 11:00:00,320.4,320.8,320.4,320.58,600.0,320.4,320.8,320.4,320.58,600.0
2022-12-22 11:05:00,320.3,321.01,319.99,320.38,3900.0,320.3,321.01,319.99,320.38,3900.0
2022-12-22 11:10:00,320.22,320.54,319.93,320.4,10568.0,320.22,320.54,319.93,320.4,10568.0
2022-12-22 11:15:00,319.87,320.71,319.87,320.7,1000.0,319.87,320.71,319.87,320.7,1000.0
2022-12-22 11:20:00,320.18,320.64,320.0,320.55,1199.0,320.18,320.64,320.0,320.55,1199.0
2022-12-22 11:25:00,320.36,320.36,319.99,320.3,2409.0,320.36,320.36,319.99,320.3,2409.0
2022-12-22 11:30:00,320.28,320.38,319.79,319.84,1217.0,320.28,320.38,319.79,319.84,1217.0
2022-12-22 11:35:00,320.09,320.26,319.58,319.58,1100.0,320.09,320.26,319.58,319.58,1100.0
2022-12-22 11:40:00,318.88,319.33,318.88,319.33,3274.0,318.88,319.33,318.88,319.33,3274.0
2022-12-22 11:45:00,319.34,319.6,319.14,319.6,1300.0,319.34,319.6,319.14,319.6,1300.0
2022-12-22 11:50:00,319.73,319.86,319.04,319.86,1324.0,319.73,319.86,319.04,319.86,1324.0
2022-12-22 11:55:00,319.89,319.89,319.35,319.74,1400.0,319.89,319.89,319.35,319.74,1400.0
2022-12-22 12:00:00,319.81,319.94,319.68,319.93,1417.0,319.81,319.94,319.68,319.93,1417.0
2022-12-22 12:05:00,319.67,320.02,319.51,320.02,1218.0,319.67,320.02,319.51,320.02,1218.0
2022-12-22 12:10:00,320.27,320.32,319.68,319.68,700.0,320.27,320.32,319.68,319.68,700.0
2022-12-22 12:15:00,320.1,320.29,319.99,320.05,1500.0,320.1,320.29,319.99,320.05,1500.0
2022-12-22 12:20:00,319.82,319.83,319.51,319.51,1300.0,319.82,319.83,319.51,319.51,1300.0
2022-12-22 12:25:00,319.35,319.46,318.89,319.02,1394.0,319.35,319.46,318.89,319.02,1394.0
2022-12-22 12:30:00,319.11,319.23,318.59,318.8,2700.0,319.11,319.23,318.59,318.8,2700.0
2022-12-22 12:35:00,318.73,318.8,318.52,318.75,2459.0,318.73,318.8,318.52,318.75,2459.0
2022-12-22 12:40:00,318.83,318.83,318.57,318.74,1727.0,318.83,318.83,318.57,318.74,1727.0
2022-12-22 12:45:00,318.64,318.64,318.33,318.44,519.0,318.64,318.64,318.33,318.44,519.0
2022-12-22 12:50:00,318.5,318.63,318.33,318.55,2268.0,318.5,318.63,318.33,318.55,2268.0
2022-12-22 12:55:00,318.59,318.64,318.57,318.57,900.0,318.59,318.64,318.57,318.57,900.0
2022-12-22 13:00:00,318.51,318.51,317.31,317.31,1304.0,318.51,318.51,317.31,317.31,1304.0
2022-12-22 13:05:00,317.55,317.6,317.31,317.6,2000.0,317.55,317.6,317.31,317.6,2000.0
2022-12-22 13:10:00,317.68,317.68,317.6,317.67,1200.0,317.68,317.68,317.6,317.67,1200.0
2022-12-22 13:15:00,317.67,317.67,316.66,316.66,6856.0,317.67,317.67,316.66,316.66,6856.0
2022-12-22 13:20:00,316.19,316.3,316.02,316.3,3497.0,316.19,316.3,316.02,316.3,3497.0
2022-12-22 13:25:00,316.11,317.02,316.11,317.02,3757.0,316.11,317.02,316.11,317.02,3757.0
2022-12-22 13:30:00,316.79,316.79,316.2,316.2,1805.0,316.79,316.79,316.2,316.2,1805.0
2022-12-22 13:35:00,316.25,316.48,316.02,316.48,1300.0,316.25,316.48,316.02,316.48,1300.0
2022-12-22 13:40:00,316.59,316.78,316.45,316.78,752.0,316.59,316.78,316.45,316.78,752.0
2022-12-22 13:45:00,316.89,316.99,316.67,316.68,2917.0,316.89,316.99,316.67,316.68,2917.0
2022-12-22 13:50:00,316.68,316.88,316.49,316.68,1900.0,316.68,316.88,316.49,316.68,1900.0
2022-12-22 13:55:00,316.68,316.69,316.26,316.41,3549.0,316.68,316.69,316.26,316.41,3549.0
2022-12-22 14:00:00,316.37,316.89,316.37,316.58,3155.0,316.37,316.89,316.37,316.58,3155.0
2022-12-22 14:05:00,316.78,316.78,316.33,316.57,4017.0,316.78,316.78,316.33,316.57,4017.0
2022-12-22 14:10:00,316.63,317.48,316.63,317.36,3965.0,316.63,317.48,316.63,317.36,3965.0
2022-12-22 14:15:00,317.1,317.1,316.69,316.69,1601.0,317.1,317.1,316.69,316.69,1601.0
2022-12-22 14:20:00,316.53,317.02,316.35,317.02,9833.0,316.53,317.02,316.35,317.02,9833.0
2022-12-22 14:25:00,317.27,317.72,317.12,317.72,2000.0,317.27,317.72,317.12,317.72,2000.0
2022-12-22 14:30:00,317.72,318.03,317.68,317.99,509.0,317.72,318.03,317.68,317.99,509.0
2022-12-22 14:35:00,317.97,317.97,317.14,317.52,1300.0,317.97,317.97,317.14,317.52,1300.0
2022-12-22 14:40:00,317.61,318.11,317.61,318.11,1740.0,317.61,318.11,317.61,318.11,1740.0
2022-12-22 14:45:00,318.36,318.71,318.35,318.6,1502.0,318.36,318.71,318.35,318.6,1502.0
2022-12-22 14:50:00,318.5,318.93,318.5,318.93,1307.0,318.5,318.93,318.5,318.93,1307.0
2022-12-22 14:55:00,319.05,319.23,319.05,319.23,800.0,319.05,319.23,319.05,319.23,800.0
2022-12-22 15:00:00,319.57,319.79,319.24,319.47,2400.0,319.57,319.79,319.24,319.47,2400.0
2022-12-22 15:05:00,319.36,320.06,319.26,320.0,5696.0,319.36,320.06,319.26,320.0,5696.0
2022-12-22 15:10:00,319.89,320.0,319.53,319.53,2100.0,319.89,320.0,319.53,319.53,2100.0
2022-12-22 15:15:00,319.72,320.37,319.68,320.29,2815.0,319.72,320.37,319.68,320.29,2815.0
2022-12-22 15:20:00,320.43,320.95,320.43,320.92,2713.0,320.43,320.95,320.43,320.92,2713.0
2022-12-22 15:25:00,320.73,321.13,320.5,321.08,3343.0,320.73,321.13,320.5,321.08,3343.0
2022-12-22 15:30:00,321.01,321.08,320.26,320.34,4030.0,321.01,321.08,320.26,320.34,4030.0
2022-12-22 15:35:00,320.37,320.48,319.66,319.9,7515.0,320.37,320.48,319.66,319.9,7515.0
2022-12-22 15:40:00,319.81,320.2,319.47,320.13,8891.0,319.81,320.2,319.47,320.13,8891.0
2022-12-22 15:45:00,320.1,321.09,319.97,320.94,7768.0,320.1,321.09,319.97,320.94,7768.0
2022-12-22 15:50:00,320.89,322.07,320.79,321.79,18658.0,320.89,322.07,320.79,321.79,18658.0
2022-12-22 15:55:00,321.52,321.93,321.07,321.72,39703.0,321.52,321.93,321.07,321.72,39703.0
2022-12-23 09:30:00,318.99,320.49,317.36,318.4,9830.0,318.99,320.49,317.36,318.4,9830.0
2022-12-23 09:35:00,317.02,317.02,315.68,316.43,3534.0,317.02,317.02,315.68,316.43,3534.0
2022-12-23 09:40:00,316.9,318.44,316.9,317.26,3629.0,316.9,318.44,316.9,317.26,3629.0
2022-12-23 09:45:00,317.67,317.9,316.71,317.3,3783.0,317.67,317.9,316.71,317.3,3783.0
2022-12-23 09:50:00,317.49,317.84,317.01,317.33,2232.0,317.49,317.84,317.01,317.33,2232.0
2022-12-23 09:55:00,316.98,316.98,315.98,316.5,1500.0,316.98,316.98,315.98,316.5,1500.0
2022-12-23 10:00:00,316.12,318.1,316.12,316.57,7605.0,316.12,318.1,316.12,316.57,7605.0
2022-12-23 10:05:00,316.54,316.7,315.62,316.58,2700.0,316.54,316.7,315.62,316.58,2700.0
2022-12-23 10:10:00,316.61,317.28,316.61,316.75,901.0,316.61,317.28,316.61,316.75,901.0
2022-12-23 10:15:00,316.61,319.15,316.61,319.15,1300.0,316.61,319.15,316.61,319.15,1300.0
2022-12-23 10:20:00,319.08,319.08,318.01,318.18,3049.0,319.08,319.08,318.01,318.18,3049.0
2022-12-23 10:25:00,318.18,318.5,318.18,318.4,979.0,318.18,318.5,318.18,318.4,979.0
2022-12-23 10:30:00,318.82,319.05,318.58,319.05,1009.0,318.82,319.05,318.58,319.05,1009.0
2022-12-23 10:35:00,318.93,319.26,318.82,319.26,810.0,318.93,319.26,318.82,319.26,810.0
2022-12-23 10:40:00,319.03,319.35,318.55,318.8,1522.0,319.03,319.35,318.55,318.8,1522.0
2022-12-23 10:45:00,318.3,318.88,317.96,317.98,1233.0,318.3,318.88,317.96,317.98,1233.0
2022-12-23 10:50:00,317.98,317.98,317.03,317.9,3400.0,317.98,317.98,317.03,317.9,3400.0
2022-12-23 10:55:00,318.12,318.25,317.81,318.17,1302.0,318.12,318.25,317.81,318.17,1302.0
2022-12-23 11:00:00,317.88,317.88,317.75,317.75,698.0,317.88,317.88,317.75,317.75,698.0
2022-12-23 11:05:00,317.13,317.64,317.13,317.37,967.0,317.13,317.64,317.13,317.37,967.0
2022-12-23 11:10:00,317.51,318.2,317.51,318.01,1388.0,317.51,318.2,317.51,318.01,1388.0
2022-12-23 11:15:00,317.81,317.81,317.81,317.81,400.0,317.81,317.81,317.81,317.81,400.0
2022-12-23 11:20:00,318.68,318.96,318.24,318.45,708.0,318.68,318.96,318.24,318.45,708.0
2022-12-23 11:25:00,318.62,318.88,318.33,318.52,850.0,318.62,318.88,318.33,318.52,850.0
2022-12-23 11:30:00,318.57,318.77,318.03,318.77,556.0,318.57,318.77,318.03,318.77,556.0
2022-12-23 11:35:00,318.73,318.91,318.73,318.91,202.0,318.73,318.91,318.73,318.91,202.0
2022-12-23 11:40:00,319.49,319.56,319.34,319.39,939.0,319.49,319.56,319.34,319.39,939.0
2022-12-23 11:45:00,318.86,319.18,318.86,319.08,700.0,318.86,319.18,318.86,319.08,700.0
2022-12-23 11:50:00,318.97,318.97,318.38,318.8,429.0,318.97,318.97,318.38,318.8,429.0
2022-12-23 11:55:00,318.69,319.01,318.63,318.87,1624.0,318.69,319.01,318.63,318.87,1624.0
2022-12-23 12:00:00,319.07,319.78,319.07,319.48,800.0,319.07,319.78,319.07,319.48,800.0
2022-12-23 12:05:00,319.01,319.01,318.32,318.32,500.0,319.01,319.01,318.32,318.32,500.0
2022-12-23 12:10:00,318.55,318.55,318.3,318.47,431.0,318.55,318.55,318.3,318.47,431.0
2022-12-23 12:15:00,318.47,318.79,318.21,318.77,800.0,318.47,318.79,318.21,318.77,800.0
2022-12-23 12:20:00,318.77,318.77,318.77,318.77,0.0,318.77,318.77,318.77,318.77,0.0
2022-12-23 12:25:00,319.71,319.71,319.7,319.71,351.0,319.71,319.71,319.7,319.71,351.0
2022-12-23 12:30:00,319.41,319.5,319.17,319.17,900.0,319.41,319.5,319.17,319.17,900.0
2022-12-23 12:35:00,319.47,319.49,319.26,319.44,800.0,319.47,319.49,319.26,319.44,800.0
2022-12-23 12:40:00,319.39,319.45,318.78,318.92,1613.0,319.39,319.45,318.78,318.92,1613.0
2022-12-23 12:45:00,318.92,319.03,318.71,318.71,800.0,318.92,319.03,318.71,318.71,800.0
2022-12-23 12:50:00,318.66,318.88,318.43,318.88,300.0,318.66,318.88,318.43,318.88,300.0
2022-12-23 12:55:00,318.43,318.56,318.43,318.56,200.0,318.43,318.56,318.43,318.56,200.0
2022-12-23 13:00:00,318.58,318.73,318.26,318.49,1900.0,318.58,318.73,318.26,318.49,1900.0
2022-12-23 13:05:00,318.6,318.95,318.47,318.95,633.0,318.6,318.95,318.47,318.95,633.0
2022-12-23 13:10:00,319.01,319.02,318.67,318.67,1284.0,319.01,319.02,318.67,318.67,1284.0
2022-12-23 13:15:00,318.71,318.82,318.71,318.82,800.0,318.71,318.82,318.71,318.82,800.0
2022-12-23 13:20:00,319.0,319.02,318.63,318.88,1508.0,319.0,319.02,318.63,318.88,1508.0
2022-12-23 13:25:00,318.85,318.85,318.85,318.85,100.0,318.85,318.85,318.85,318.85,100.0
2022-12-23 13:30:00,318.44,318.89,318.44,318.89,800.0,318.44,318.89,318.44,318.89,800.0
2022-12-23 13:35:00,318.89,318.89,318.55,318.55,500.0,318.89,318.89,318.55,318.55,500.0
2022-12-23 13:40:00,318.72,318.9,318.26,318.64,1432.0,318.72,318.9,318.26,318.64,1432.0
2022-12-23 13:45:00,318.65,318.85,318.36,318.85,500.0,318.65,318.85,318.36,318.85,500.0
2022-12-23 13:50:00,319.15,319.15,319.15,319.15,300.0,319.15,319.15,319.15,319.15,300.0
2022-12-23 13:55:00,318.91,319.22,318.91,319.22,500.0,318.91,319.22,318.91,319.22,500.0
2022-12-23 14:00:00,319.02,319.12,318.61,318.61,1105.0,319.02,319.12,318.61,318.61,1105.0
2022-12-23 14:05:00,318.61,318.61,318.61,318.61,400.0,318.61,318.61,318.61,318.61,400.0
2022-12-23 14:10:00,318.61,319.14,318.61,319.04,1813.0,318.61,319.14,318.61,319.04,1813.0
2022-12-23 14:15:00,319.04,319.47,319.04,319.47,1000.0,319.04,319.47,319.04,319.47,1000.0
2022-12-23 14:20:00,319.19,319.41,319.19,319.41,701.0,319.19,319.41,319.19,319.41,701.0
2022-12-23 14:25:00,319.51,319.67,319.51,319.67,400.0,319.51,319.67,319.51,319.67,400.0
2022-12-23 14:30:00,319.67,320.1,319.67,319.88,900.0,319.67,320.1,319.67,319.88,900.0
2022-12-23 14:35:00,320.02,320.22,319.98,319.98,900.0,320.02,320.22,319.98,319.98,900.0
2022-12-23 14:40:00,319.99,319.99,319.98,319.98,300.0,319.99,319.99,319.98,319.98,300.0
2022-12-23 14:45:00,319.81,319.81,319.8,319.8,300.0,319.81,319.81,319.8,319.8,300.0
2022-12-23 14:50:00,319.57,319.97,319.57,319.74,1000.0,319.57,319.97,319.57,319.74,1000.0
2022-12-23 14:55:00,319.85,320.09,319.85,320.09,1000.0,319.85,320.09,319.85,320.09,1000.0
2022-12-23 15:00:00,320.16,320.59,320.1,320.47,1515.0,320.16,320.59,320.1,320.47,1515.0
2022-12-23 15:05:00,319.95,319.95,319.84,319.93,2263.0,319.95,319.95,319.84,319.93,2263.0
2022-12-23 15:10:00,319.91,320.23,319.72,319.9,1500.0,319.91,320.23,319.72,319.9,1500.0
2022-12-23 15:15:00,319.74,320.24,319.73,320.0,2014.0,319.74,320.24,319.73,320.0,2014.0
2022-12-23 15:20:00,319.8,320.06,319.76,319.77,1225.0,319.8,320.06,319.76,319.77,1225.0
2022-12-23 15:25:00,319.63,319.63,319.29,319.29,500.0,319.63,319.63,319.29,319.29,500.0
2022-12-23 15:30:00,319.3,319.49,319.05,319.13,3019.0,319.3,319.49,319.05,319.13,3019.0
2022-12-23 15:35:00,319.25,319.46,319.12,319.22,2886.0,319.25,319.46,319.12,319.22,2886.0
2022-12-23 15:40:00,319.32,319.87,319.32,319.8,1810.0,319.32,319.87,319.32,319.8,1810.0
2022-12-23 15:45:00,319.81,320.17,319.8,320.05,4114.0,319.81,320.17,319.8,320.05,4114.0
2022-12-23 15:50:00,320.17,320.28,319.47,320.28,4779.0,320.17,320.28,319.47,320.28,4779.0
2022-12-23 15:55:00,320.41,320.51,319.78,320.28,15777.0,320.41,320.51,319.78,320.28,15777.0
2022-12-27 09:30:00,320.45,320.79,318.9,318.9,5040.0,320.45,320.79,318.9,318.9,5040.0
2022-12-27 09:35:00,318.83,318.83,317.39,317.81,1348.0,318.83,318.83,317.39,317.81,1348.0
2022-12-27 09:40:00,318.05,318.12,316.72,317.16,1894.0,318.05,318.12,316.72,317.16,1894.0
2022-12-27 09:45:00,316.9,316.9,315.54,316.03,5754.0,316.9,316.9,315.54,316.03,5754.0
2022-12-27 09:50:00,316.45,316.81,315.77,316.81,2100.0,316.45,316.81,315.77,316.81,2100.0
2022-12-27 09:55:00,316.48,317.03,315.89,317.03,3793.0,316.48,317.03,315.89,317.03,3793.0
2022-12-27 10:00:00,316.92,316.92,315.76,316.41,2692.0,316.92,316.92,315.76,316.41,2692.0
2022-12-27 10:05:00,316.57,316.67,315.98,316.16,4167.0,316.57,316.67,315.98,316.16,4167.0
2022-12-27 10:10:00,316.18,316.5,315.56,316.5,3550.0,316.18,316.5,315.56,316.5,3550.0
2022-12-27 10:15:00,316.31,317.04,315.58,317.04,3126.0,316.31,317.04,315.58,317.04,3126.0
2022-12-27 10:20:00,316.97,317.66,316.97,317.42,900.0,316.97,317.66,316.97,317.42,900.0
2022-12-27 10:25:00,317.08,317.19,316.51,316.97,1300.0,317.08,317.19,316.51,316.97,1300.0
2022-12-27 10:30:00,316.86,317.39,316.36,317.25,2166.0,316.86,317.39,316.36,317.25,2166.0
2022-12-27 10:35:00,317.25,317.63,316.94,317.63,1600.0,317.25,317.63,316.94,317.63,1600.0
2022-12-27 10:40:00,317.43,317.77,317.43,317.46,1000.0,317.43,317.77,317.43,317.46,1000.0
2022-12-27 10:45:00,317.34,317.97,317.34,317.5,1400.0,317.34,317.97,317.34,317.5,1400.0
2022-12-27 10:50:00,317.47,317.47,316.71,316.73,1867.0,317.47,317.47,316.71,316.73,1867.0
2022-12-27 10:55:00,316.7,316.7,316.16,316.55,2000.0,316.7,316.7,316.16,316.55,2000.0
2022-12-27 11:00:00,316.64,316.67,316.36,316.45,2721.0,316.64,316.67,316.36,316.45,2721.0
2022-12-27 11:05:00,316.45,316.78,316.03,316.78,2854.0,316.45,316.78,316.03,316.78,2854.0
2022-12-27 11:10:00,316.56,317.43,316.56,317.43,3331.0,316.56,317.43,316.56,317.43,3331.0
2022-12-27 11:15:00,317.57,317.57,317.12,317.32,1783.0,317.57,317.57,317.12,317.32,1783.0
2022-12-27 11:20:00,317.47,317.85,317.21,317.85,2400.0,317.47,317.85,317.21,317.85,2400.0
2022-12-27 11:25:00,317.94,318.17,317.74,318.17,1100.0,317.94,318.17,317.74,318.17,1100.0
2022-12-27 11:30:00,318.17,318.51,317.64,317.64,1300.0,318.17,318.51,317.64,317.64,1300.0
2022-12-27 11:35:00,317.74,318.14,317.57,318.14,1431.0,317.74,318.14,317.57,318.14,1431.0
2022-12-27 11:40:00,318.16,318.19,317.72,317.89,1346.0,318.16,318.19,317.72,317.89,1346.0
2022-12-27 11:45:00,317.88,317.89,317.53,317.72,797.0,317.88,317.89,317.53,317.72,797.0
2022-12-27 11:50:00,317.55,317.74,317.12,317.12,1500.0,317.55,317.74,317.12,317.12,1500.0
2022-12-27 11:55:00,317.16,317.58,317.16,317.22,2300.0,317.16,317.58,317.16,317.22,2300.0
2022-12-27 12:00:00,317.07,317.7,317.07,317.7,1826.0,317.07,317.7,317.07,317.7,1826.0
2022-12-27 12:05:00,317.56,318.04,317.46,317.75,2069.0,317.56,318.04,317.46,317.75,2069.0
2022-12-27 12:10:00,317.88,318.58,317.87,318.58,1036.0,317.88,318.58,317.87,318.58,1036.0
2022-12-27 12:15:00,318.04,318.06,317.64,317.64,700.0,318.04,318.06,317.64,317.64,700.0
2022-12-27 12:20:00,317.75,317.89,317.25,317.51,1580.0,317.75,317.89,317.25,317.51,1580.0
2022-12-27 12:25:00,317.35,317.36,316.88,316.88,2100.0,317.35,317.36,316.88,316.88,2100.0
2022-12-27 12:30:00,317.09,317.41,317.09,317.4,1856.0,317.09,317.41,317.09,317.4,1856.0
2022-12-27 12:35:00,317.48,317.63,317.31,317.4,2130.0,317.48,317.63,317.31,317.4,2130.0
2022-12-27 12:40:00,317.38,317.44,316.51,316.72,1764.0,317.38,317.44,316.51,316.72,1764.0
2022-12-27 12:45:00,316.49,316.63,316.18,316.41,2014.0,316.49,316.63,316.18,316.41,2014.0
2022-12-27 12:50:00,316.47,316.73,316.47,316.63,1591.0,316.47,316.73,316.47,316.63,1591.0
2022-12-27 12:55:00,316.72,317.36,316.65,317.14,3530.0,316.72,317.36,316.65,317.14,3530.0
2022-12-27 13:00:00,317.25,317.6,317.25,317.57,1004.0,317.25,317.6,317.25,317.57,1004.0
2022-12-27 13:05:00,317.39,317.77,317.21,317.58,2092.0,317.39,317.77,317.21,317.58,2092.0
2022-12-27 13:10:00,317.69,317.69,317.33,317.36,1600.0,317.69,317.69,317.33,317.36,1600.0
2022-12-27 13:15:00,317.49,317.58,317.15,317.15,1100.0,317.49,317.58,317.15,317.15,1100.0
2022-12-27 13:20:00,316.93,317.16,316.8,317.16,2241.0,316.93,317.16,316.8,317.16,2241.0
2022-12-27 13:25:00,316.68,316.92,316.58,316.58,900.0,316.68,316.92,316.58,316.58,900.0
2022-12-27 13:30:00,316.85,316.93,316.66,316.7,1500.0,316.85,316.93,316.66,316.7,1500.0
2022-12-27 13:35:00,316.88,317.17,316.77,317.02,1600.0,316.88,317.17,316.77,317.02,1600.0
2022-12-27 13:40:00,316.94,317.16,316.82,316.93,1250.0,316.94,317.16,316.82,316.93,1250.0
2022-12-27 13:45:00,316.7,316.85,316.53,316.85,3577.0,316.7,316.85,316.53,316.85,3577.0
2022-12-27 13:50:00,317.02,317.02,316.56,316.84,1910.0,317.02,317.02,316.56,316.84,1910.0
2022-12-27 13:55:00,316.76,316.96,316.44,316.96,5450.0,316.76,316.96,316.44,316.96,5450.0
2022-12-27 14:00:00,316.85,317.38,316.7,317.3,2600.0,316.85,317.38,316.7,317.3,2600.0
2022-12-27 14:05:00,317.4,317.45,317.17,317.19,1060.0,317.4,317.45,317.17,317.19,1060.0
2022-12-27 14:10:00,317.32,317.32,316.55,316.55,1100.0,317.32,317.32,316.55,316.55,1100.0
2022-12-27 14:15:00,316.92,316.92,316.4,316.4,2217.0,316.92,316.92,316.4,316.4,2217.0
2022-12-27 14:20:00,316.64,316.72,316.34,316.72,1600.0,316.64,316.72,316.34,316.72,1600.0
2022-12-27 14:25:00,316.78,316.78,316.38,316.47,1200.0,316.78,316.78,316.38,316.47,1200.0
2022-12-27 14:30:00,316.6,316.6,316.29,316.59,2700.0,316.6,316.6,316.29,316.59,2700.0
2022-12-27 14:35:00,316.99,316.99,316.43,316.43,884.0,316.99,316.99,316.43,316.43,884.0
2022-12-27 14:40:00,316.28,316.29,316.0,316.29,1400.0,316.28,316.29,316.0,316.29,1400.0
2022-12-27 14:45:00,316.29,316.83,316.29,316.83,1045.0,316.29,316.83,316.29,316.83,1045.0
2022-12-27 14:50:00,316.71,316.84,316.48,316.53,1870.0,316.71,316.84,316.48,316.53,1870.0
2022-12-27 14:55:00,316.41,316.91,316.28,316.91,3367.0,316.41,316.91,316.28,316.91,3367.0
2022-12-27 15:00:00,316.81,317.25,316.81,316.92,1650.0,316.81,317.25,316.81,316.92,1650.0
2022-12-27 15:05:00,316.88,317.87,316.87,317.87,4943.0,316.88,317.87,316.87,317.87,4943.0
2022-12-27 15:10:00,317.71,318.13,317.59,317.71,5246.0,317.71,318.13,317.59,317.71,5246.0
2022-12-27 15:15:00,318.15,318.33,317.92,317.93,2600.0,318.15,318.33,317.92,317.93,2600.0
2022-12-27 15:20:00,318.03,318.28,317.83,318.28,1468.0,318.03,318.28,317.83,318.28,1468.0
2022-12-27 15:25:00,317.99,318.4,317.98,318.22,1900.0,317.99,318.4,317.98,318.22,1900.0
2022-12-27 15:30:00,318.19,318.52,318.03,318.16,4764.0,318.19,318.52,318.03,318.16,4764.0
2022-12-27 15:35:00,318.2,318.81,318.2,318.75,2444.0,318.2,318.81,318.2,318.75,2444.0
2022-12-27 15:40:00,318.63,318.87,318.53,318.75,2806.0,318.63,318.87,318.53,318.75,2806.0
2022-12-27 15:45:00,318.66,318.66,318.43,318.44,2600.0,318.66,318.66,318.43,318.44,2600.0
2022-12-27 15:50:00,318.34,318.88,317.67,318.59,7582.0,318.34,318.88,317.67,318.59,7582.0
2022-12-27 15:55:00,318.38,318.44,317.79,317.95,19186.0,318.38,318.44,317.79,317.95,19186.0
2022-12-28 09:30:00,317.82,319.62,316.9,319.61,8455.0,317.82,319.62,316.9,319.61,8455.0
2022-12-28 09:35:00,319.56,319.77,318.63,319.22,1310.0,319.56,319.77,318.63,319.22,1310.0
2022-12-28 09:40:00,318.87,318.98,318.73,318.91,700.0,318.87,318.98,318.73,318.91,700.0
2022-12-28 09:45:00,319.27,319.56,319.13,319.16,2600.0,319.27,319.56,319.13,319.16,2600.0
2022-12-28 09:50:00,318.52,319.04,318.48,318.75,1485.0,318.52,319.04,318.48,318.75,1485.0
2022-12-28 09:55:00,319.85,320.46,319.82,320.06,1453.0,319.85,320.46,319.82,320.06,1453.0
2022-12-28 10:00:00,320.25,320.68,319.78,320.04,1300.0,320.25,320.68,319.78,320.04,1300.0
2022-12-28 10:05:00,319.95,320.02,319.95,319.98,500.0,319.95,320.02,319.95,319.98,500.0
2022-12-28 10:10:00,320.18,320.18,319.74,319.88,400.0,320.18,320.18,319.74,319.88,400.0
2022-12-28 10:15:00,320.61,320.78,320.44,320.52,1734.0,320.61,320.78,320.44,320.52,1734.0
2022-12-28 10:20:00,320.96,321.06,320.47,320.53,1832.0,320.96,321.06,320.47,320.53,1832.0
2022-12-28 10:25:00,320.0,320.0,319.08,319.08,700.0,320.0,320.0,319.08,319.08,700.0
2022-12-28 10:30:00,319.35,319.57,319.35,319.57,500.0,319.35,319.57,319.35,319.57,500.0
2022-12-28 10:35:00,319.57,319.58,318.76,318.76,998.0,319.57,319.58,318.76,318.76,998.0
2022-12-28 10:40:00,318.65,319.45,318.65,319.08,2780.0,318.65,319.45,318.65,319.08,2780.0
2022-12-28 10:45:00,319.0,319.43,319.0,319.35,3068.0,319.0,319.43,319.0,319.35,3068.0
2022-12-28 10:50:00,319.08,319.21,318.67,318.7,1601.0,319.08,319.21,318.67,318.7,1601.0
2022-12-28 10:55:00,318.5,318.5,317.68,317.68,1121.0,318.5,318.5,317.68,317.68,1121.0
2022-12-28 11:00:00,317.4,317.68,317.21,317.68,520.0,317.4,317.68,317.21,317.68,520.0
2022-12-28 11:05:00,317.53,317.62,317.36,317.62,600.0,317.53,317.62,317.36,317.62,600.0
2022-12-28 11:10:00,317.4,317.91,317.33,317.65,1231.0,317.4,317.91,317.33,317.65,1231.0
2022-12-28 11:15:00,317.56,317.56,317.23,317.52,900.0,317.56,317.56,317.23,317.52,900.0
2022-12-28 11:20:00,317.96,318.22,317.84,317.94,2362.0,317.96,318.22,317.84,317.94,2362.0
2022-12-28 11:25:00,318.33,318.42,318.16,318.22,1606.0,318.33,318.42,318.16,318.22,1606.0
2022-12-28 11:30:00,318.36,318.36,317.62,317.62,1200.0,318.36,318.36,317.62,317.62,1200.0
2022-12-28 11:35:00,317.62,317.69,317.05,317.13,1407.0,317.62,317.69,317.05,317.13,1407.0
2022-12-28 11:40:00,317.34,317.48,317.34,317.43,605.0,317.34,317.48,317.34,317.43,605.0
2022-12-28 11:45:00,317.43,317.43,316.87,317.15,600.0,317.43,317.43,316.87,317.15,600.0
2022-12-28 11:50:00,317.15,317.81,317.08,317.58,2205.0,317.15,317.81,317.08,317.58,2205.0
2022-12-28 11:55:00,317.3,317.3,317.23,317.25,400.0,317.3,317.3,317.23,317.25,400.0
2022-12-28 12:00:00,317.25,317.25,316.82,316.82,600.0,317.25,317.25,316.82,316.82,600.0
2022-12-28 12:05:00,316.49,316.76,316.47,316.75,729.0,316.49,316.76,316.47,316.75,729.0
2022-12-28 12:10:00,316.64,316.68,316.32,316.32,500.0,316.64,316.68,316.32,316.32,500.0
2022-12-28 12:15:00,316.41,316.52,316.34,316.52,300.0,316.41,316.52,316.34,316.52,300.0
2022-12-28 12:20:00,316.44,316.57,316.4,316.52,1028.0,316.44,316.57,316.4,316.52,1028.0
2022-12-28 12:25:00,316.74,317.15,316.74,317.15,700.0,316.74,317.15,316.74,317.15,700.0
2022-12-28 12:30:00,317.36,317.63,317.25,317.63,1369.0,317.36,317.63,317.25,317.63,1369.0
2022-12-28 12:35:00,317.63,317.77,317.33,317.42,1123.0,317.63,317.77,317.33,317.42,1123.0
2022-12-28 12:40:00,317.28,317.52,317.28,317.52,500.0,317.28,317.52,317.28,317.52,500.0
2022-12-28 12:45:00,317.8,317.8,317.8,317.8,100.0,317.8,317.8,317.8,317.8,100.0
2022-12-28 12:50:00,317.99,317.99,317.85,317.93,300.0,317.99,317.99,317.85,317.93,300.0
2022-12-28 12:55:00,317.93,318.63,317.81,318.28,3493.0,317.93,318.63,317.81,318.28,3493.0
2022-12-28 13:00:00,318.21,318.55,318.21,318.55,300.0,318.21,318.55,318.21,318.55,300.0
2022-12-28 13:05:00,318.71,318.73,318.49,318.69,3305.0,318.71,318.73,318.49,318.69,3305.0
2022-12-28 13:10:00,318.9,318.9,318.74,318.74,900.0,318.9,318.9,318.74,318.74,900.0
2022-12-28 13:15:00,318.71,318.71,318.54,318.54,400.0,318.71,318.71,318.54,318.54,400.0
2022-12-28 13:20:00,318.29,318.29,317.94,317.94,500.0,318.29,318.29,317.94,317.94,500.0
2022-12-28 13:25:00,317.94,318.14,317.94,317.99,800.0,317.94,318.14,317.94,317.99,800.0
2022-12-28 13:30:00,317.95,317.95,317.66,317.79,436.0,317.95,317.95,317.66,317.79,436.0
2022-12-28 13:35:00,317.84,317.92,317.56,317.56,520.0,317.84,317.92,317.56,317.56,520.0
2022-12-28 13:40:00,317.84,318.02,317.84,318.01,500.0,317.84,318.02,317.84,318.01,500.0
2022-12-28 13:45:00,318.01,318.01,317.68,317.85,2495.0,318.01,318.01,317.68,317.85,2495.0
2022-12-28 13:50:00,317.68,317.68,317.37,317.42,500.0,317.68,317.68,317.37,317.42,500.0
2022-12-28 13:55:00,317.35,317.53,317.35,317.53,200.0,317.35,317.53,317.35,317.53,200.0
2022-12-28 14:00:00,317.48,317.48,317.0,317.33,600.0,317.48,317.48,317.0,317.33,600.0
2022-12-28 14:05:00,317.33,317.36,317.12,317.2,904.0,317.33,317.36,317.12,317.2,904.0
2022-12-28 14:10:00,316.92,317.1,316.8,317.1,500.0,316.92,317.1,316.8,317.1,500.0
2022-12-28 14:15:00,317.09,317.09,316.89,316.89,300.0,317.09,317.09,316.89,316.89,300.0
2022-12-28 14:20:00,316.9,316.9,316.59,316.59,600.0,316.9,316.9,316.59,316.59,600.0
2022-12-28 14:25:00,316.64,316.64,316.38,316.56,1108.0,316.64,316.64,316.38,316.56,1108.0
2022-12-28 14:30:00,316.46,316.48,316.45,316.45,700.0,316.46,316.48,316.45,316.45,700.0
2022-12-28 14:35:00,315.93,315.93,315.92,315.92,400.0,315.93,315.93,315.92,315.92,400.0
2022-12-28 14:40:00,315.76,316.1,315.76,316.1,1341.0,315.76,316.1,315.76,316.1,1341.0
2022-12-28 14:45:00,316.77,316.81,316.48,316.48,1296.0,316.77,316.81,316.48,316.48,1296.0
2022-12-28 14:50:00,316.48,316.48,316.2,316.2,500.0,316.48,316.48,316.2,316.2,500.0
2022-12-28 14:55:00,316.09,316.27,315.99,316.02,900.0,316.09,316.27,315.99,316.02,900.0
2022-12-28 15:00:00,316.0,316.07,315.53,315.53,810.0,316.0,316.07,315.53,315.53,810.0
2022-12-28 15:05:00,315.53,315.7,315.48,315.7,987.0,315.53,315.7,315.48,315.7,987.0
2022-12-28 15:10:00,315.74,315.74,315.0,315.0,1200.0,315.74,315.74,315.0,315.0,1200.0
2022-12-28 15:15:00,315.0,315.87,314.94,315.59,2406.0,315.0,315.87,314.94,315.59,2406.0
2022-12-28 15:20:00,315.74,315.74,315.35,315.36,900.0,315.74,315.74,315.35,315.36,900.0
2022-12-28 15:25:00,315.36,315.59,315.36,315.57,1200.0,315.36,315.59,315.36,315.57,1200.0
2022-12-28 15:30:00,315.68,316.09,315.61,315.94,1817.0,315.68,316.09,315.61,315.94,1817.0
2022-12-28 15:35:00,315.97,316.04,315.61,315.87,3447.0,315.97,316.04,315.61,315.87,3447.0
2022-12-28 15:40:00,315.83,315.83,315.18,315.18,2204.0,315.83,315.83,315.18,315.18,2204.0
2022-12-28 15:45:00,315.18,315.95,315.07,315.95,2404.0,315.18,315.95,315.07,315.95,2404.0
2022-12-28 15:50:00,315.14,315.89,315.0,315.03,2693.0,315.14,315.89,315.0,315.03,2693.0
2022-12-28 15:55:00,314.93,315.56,314.92,315.3,14847.0,314.93,315.56,314.92,315.3,14847.0
2022-12-29 09:30:00,319.17,320.62,318.72,320.62,6555.0,319.17,320.62,318.72,320.62,6555.0
2022-12-29 09:35:00,320.62,320.99,320.34,320.49,1479.0,320.62,320.99,320.34,320.49,1479.0
2022-12-29 09:40:00,320.02,321.15,320.02,320.79,3034.0,320.02,321.15,320.02,320.79,3034.0
2022-12-29 09:45:00,320.49,321.08,320.49,320.99,1500.0,320.49,321.08,320.49,320.99,1500.0
2022-12-29 09:50:00,320.96,321.0,320.44,320.85,1516.0,320.96,321.0,320.44,320.85,1516.0
2022-12-29 09:55:00,320.32,320.68,320.32,320.68,800.0,320.32,320.68,320.32,320.68,800.0
2022-12-29 10:00:00,320.82,321.14,320.68,320.83,1638.0,320.82,321.14,320.68,320.83,1638.0
2022-12-29 10:05:00,321.18,322.45,321.18,322.42,2200.0,321.18,322.45,321.18,322.42,2200.0
2022-12-29 10:10:00,322.21,322.58,322.14,322.46,4963.0,322.21,322.58,322.14,322.46,4963.0
2022-12-29 10:15:00,322.46,322.72,322.04,322.68,3028.0,322.46,322.72,322.04,322.68,3028.0
2022-12-29 10:20:00,322.7,322.7,321.74,321.88,876.0,322.7,322.7,321.74,321.88,876.0
2022-12-29 10:25:00,322.11,322.3,322.11,322.21,1424.0,322.11,322.3,322.11,322.21,1424.0
2022-12-29 10:30:00,322.54,322.96,322.54,322.7,910.0,322.54,322.96,322.54,322.7,910.0
2022-12-29 10:35:00,322.93,323.16,322.66,322.99,807.0,322.93,323.16,322.66,322.99,807.0
2022-12-29 10:40:00,322.77,323.07,322.77,323.07,300.0,322.77,323.07,322.77,323.07,300.0
2022-12-29 10:45:00,323.12,323.38,322.99,322.99,1200.0,323.12,323.38,322.99,322.99,1200.0
2022-12-29 10:50:00,322.99,323.32,322.99,323.13,1350.0,322.99,323.32,322.99,323.13,1350.0
2022-12-29 10:55:00,323.25,323.33,322.88,322.97,807.0,323.25,323.33,322.88,322.97,807.0
2022-12-29 11:00:00,322.81,322.91,322.67,322.91,400.0,322.81,322.91,322.67,322.91,400.0
2022-12-29 11:05:00,323.1,323.32,322.91,323.0,700.0,323.1,323.32,322.91,323.0,700.0
2022-12-29 11:10:00,322.55,322.57,322.41,322.41,684.0,322.55,322.57,322.41,322.41,684.0
2022-12-29 11:15:00,322.9,323.03,322.7,322.7,1000.0,322.9,323.03,322.7,322.7,1000.0
2022-12-29 11:20:00,322.88,323.04,322.88,323.04,200.0,322.88,323.04,322.88,323.04,200.0
2022-12-29 11:25:00,323.01,323.19,323.01,323.17,307.0,323.01,323.19,323.01,323.17,307.0
2022-12-29 11:30:00,323.42,323.83,323.42,323.83,600.0,323.42,323.83,323.42,323.83,600.0
2022-12-29 11:35:00,323.41,323.41,323.26,323.28,870.0,323.41,323.41,323.26,323.28,870.0
2022-12-29 11:40:00,323.52,323.72,323.42,323.72,600.0,323.52,323.72,323.42,323.72,600.0
2022-12-29 11:45:00,323.84,324.08,323.7,323.94,1141.0,323.84,324.08,323.7,323.94,1141.0
2022-12-29 11:50:00,324.01,324.17,324.01,324.16,572.0,324.01,324.17,324.01,324.16,572.0
2022-12-29 11:55:00,324.6,324.63,324.23,324.36,994.0,324.6,324.63,324.23,324.36,994.0
2022-12-29 12:00:00,324.68,324.79,324.42,324.43,4466.0,324.68,324.79,324.42,324.43,4466.0
2022-12-29 12:05:00,324.19,324.37,324.19,324.37,300.0,324.19,324.37,324.19,324.37,300.0
2022-12-29 12:10:00,323.84,324.06,323.84,324.06,700.0,323.84,324.06,323.84,324.06,700.0
2022-12-29 12:15:00,323.73,324.16,323.61,324.16,927.0,323.73,324.16,323.61,324.16,927.0
2022-12-29 12:20:00,323.88,323.89,323.75,323.89,500.0,323.88,323.89,323.75,323.89,500.0
2022-12-29 12:25:00,323.92,323.92,323.71,323.71,700.0,323.92,323.92,323.71,323.71,700.0
2022-12-29 12:30:00,323.62,323.96,323.62,323.96,600.0,323.62,323.96,323.62,323.96,600.0
2022-12-29 12:35:00,323.61,323.61,323.43,323.45,795.0,323.61,323.61,323.43,323.45,795.0
2022-12-29 12:40:00,323.63,323.95,323.63,323.76,621.0,323.63,323.95,323.63,323.76,621.0
2022-12-29 12:45:00,324.02,324.02,323.82,323.94,1088.0,324.02,324.02,323.82,323.94,1088.0
2022-12-29 12:50:00,323.9,324.25,323.77,324.19,982.0,323.9,324.25,323.77,324.19,982.0
2022-12-29 12:55:00,324.19,324.31,324.19,324.31,245.0,324.19,324.31,324.19,324.31,245.0
2022-12-29 13:00:00,324.06,324.1,323.68,323.68,900.0,324.06,324.1,323.68,323.68,900.0
2022-12-29 13:05:00,323.52,323.52,323.08,323.24,840.0,323.52,323.52,323.08,323.24,840.0
2022-12-29 13:10:00,323.44,323.68,323.43,323.68,800.0,323.44,323.68,323.43,323.68,800.0
2022-12-29 13:15:00,323.66,324.03,323.64,324.03,1220.0,323.66,324.03,323.64,324.03,1220.0
2022-12-29 13:20:00,324.02,324.23,323.95,324.2,2125.0,324.02,324.23,323.95,324.2,2125.0
2022-12-29 13:25:00,324.13,324.14,324.01,324.01,499.0,324.13,324.14,324.01,324.01,499.0
2022-12-29 13:30:00,323.97,323.99,323.75,323.99,956.0,323.97,323.99,323.75,323.99,956.0
2022-12-29 13:35:00,323.88,324.31,323.88,324.18,600.0,323.88,324.31,323.88,324.18,600.0
2022-12-29 13:40:00,324.35,324.48,324.14,324.45,1554.0,324.35,324.48,324.14,324.45,1554.0
2022-12-29 13:45:00,324.45,324.45,324.45,324.45,0.0,324.45,324.45,324.45,324.45,0.0
2022-12-29 13:50:00,323.89,324.02,323.84,323.9,1050.0,323.89,324.02,323.84,323.9,1050.0
2022-12-29 13:55:00,324.16,324.2,324.15,324.16,446.0,324.16,324.2,324.15,324.16,446.0
2022-12-29 14:00:00,324.19,324.37,324.19,324.35,1380.0,324.19,324.37,324.19,324.35,1380.0
2022-12-29 14:05:00,324.6,324.6,324.22,324.22,826.0,324.6,324.6,324.22,324.22,826.0
2022-12-29 14:10:00,323.86,323.86,323.86,323.86,100.0,323.86,323.86,323.86,323.86,100.0
2022-12-29 14:15:00,323.89,324.19,323.89,324.18,1666.0,323.89,324.19,323.89,324.18,1666.0
2022-12-29 14:20:00,324.05,324.05,323.86,323.86,300.0,324.05,324.05,323.86,323.86,300.0
2022-12-29 14:25:00,323.8,323.8,323.4,323.43,1120.0,323.8,323.8,323.4,323.43,1120.0
2022-12-29 14:30:00,323.3,323.3,323.21,323.23,400.0,323.3,323.3,323.21,323.23,400.0
2022-12-29 14:35:00,323.19,323.24,323.18,323.18,600.0,323.19,323.24,323.18,323.18,600.0
2022-12-29 14:40:00,323.5,323.57,323.41,323.41,1819.0,323.5,323.57,323.41,323.41,1819.0
2022-12-29 14:45:00,323.15,323.15,322.95,323.04,1715.0,323.15,323.15,322.95,323.04,1715.0
2022-12-29 14:50:00,322.86,322.86,322.28,322.41,1100.0,322.86,322.86,322.28,322.41,1100.0
2022-12-29 14:55:00,322.52,322.58,322.17,322.25,1309.0,322.52,322.58,322.17,322.25,1309.0
2022-12-29 15:00:00,322.27,322.27,322.14,322.14,1306.0,322.27,322.27,322.14,322.14,1306.0
2022-12-29 15:05:00,322.35,322.51,322.28,322.4,1420.0,322.35,322.51,322.28,322.4,1420.0
2022-12-29 15:10:00,322.34,322.38,321.85,322.34,3373.0,322.34,322.38,321.85,322.34,3373.0
2022-12-29 15:15:00,322.23,322.41,322.14,322.14,2051.0,322.23,322.41,322.14,322.14,2051.0
2022-12-29 15:20:00,322.2,322.26,322.13,322.22,1200.0,322.2,322.26,322.13,322.22,1200.0
2022-12-29 15:25:00,322.16,322.25,322.07,322.11,2226.0,322.16,322.25,322.07,322.11,2226.0
2022-12-29 15:30:00,322.22,322.81,322.14,322.51,5296.0,322.22,322.81,322.14,322.51,5296.0
2022-12-29 15:35:00,322.48,322.56,322.23,322.24,2801.0,322.48,322.56,322.23,322.24,2801.0
2022-12-29 15:40:00,322.29,322.53,322.23,322.48,4289.0,322.29,322.53,322.23,322.48,4289.0
2022-12-29 15:45:00,322.81,323.31,322.76,322.97,7623.0,322.81,323.31,322.76,322.97,7623.0
2022-12-29 15:50:00,322.94,323.1,322.43,323.1,9905.0,322.94,323.1,322.43,323.1,9905.0
2022-12-29 15:55:00,322.93,322.93,321.83,321.99,15395.0,322.93,322.93,321.83,321.99,15395.0
2022-12-30 09:30:00,318.32,318.53,317.01,318.51,7038.0,318.32,318.53,317.01,318.51,7038.0
2022-12-30 09:35:00,318.47,318.8,318.32,318.34,1700.0,318.47,318.8,318.32,318.34,1700.0
2022-12-30 09:40:00,317.1,317.4,317.0,317.39,730.0,317.1,317.4,317.0,317.39,730.0
2022-12-30 09:45:00,317.39,317.39,315.42,315.42,800.0,317.39,317.39,315.42,315.42,800.0
2022-12-30 09:50:00,315.82,316.41,315.44,316.41,600.0,315.82,316.41,315.44,316.41,600.0
2022-12-30 09:55:00,316.68,316.97,316.46,316.89,800.0,316.68,316.97,316.46,316.89,800.0
2022-12-30 10:00:00,318.0,318.0,317.06,317.23,2500.0,318.0,318.0,317.06,317.23,2500.0
2022-12-30 10:05:00,317.0,317.12,316.59,316.59,1519.0,317.0,317.12,316.59,316.59,1519.0
2022-12-30 10:10:00,317.11,317.28,316.65,316.92,2532.0,317.11,317.28,316.65,316.92,2532.0
2022-12-30 10:15:00,316.52,317.54,316.02,317.54,2051.0,316.52,317.54,316.02,317.54,2051.0
2022-12-30 10:20:00,317.61,317.62,317.05,317.43,4366.0,317.61,317.62,317.05,317.43,4366.0
2022-12-30 10:25:00,317.43,317.43,316.83,316.83,1100.0,317.43,317.43,316.83,316.83,1100.0
2022-12-30 10:30:00,316.64,317.18,316.48,317.1,1879.0,316.64,317.18,316.48,317.1,1879.0
2022-12-30 10:35:00,316.91,317.07,316.79,317.07,1449.0,316.91,317.07,316.79,317.07,1449.0
2022-12-30 10:40:00,317.23,317.42,316.92,317.05,1700.0,317.23,317.42,316.92,317.05,1700.0
2022-12-30 10:45:00,317.38,318.21,317.24,318.0,2690.0,317.38,318.21,317.24,318.0,2690.0
2022-12-30 10:50:00,318.56,318.78,318.07,318.07,1500.0,318.56,318.78,318.07,318.07,1500.0
2022-12-30 10:55:00,317.79,317.79,317.38,317.38,500.0,317.79,317.79,317.38,317.38,500.0
2022-12-30 11:00:00,317.4,317.66,317.4,317.47,588.0,317.4,317.66,317.4,317.47,588.0
2022-12-30 11:05:00,317.47,317.97,317.42,317.96,1800.0,317.47,317.97,317.42,317.96,1800.0
2022-12-30 11:10:00,318.11,318.11,317.36,317.37,900.0,318.11,318.11,317.36,317.37,900.0
2022-12-30 11:15:00,317.05,317.13,316.71,316.71,866.0,317.05,317.13,316.71,316.71,866.0
2022-12-30 11:20:00,316.57,316.97,316.4,316.88,1600.0,316.57,316.97,316.4,316.88,1600.0
2022-12-30 11:25:00,316.97,317.32,316.83,317.32,2496.0,316.97,317.32,316.83,317.32,2496.0
2022-12-30 11:30:00,317.23,317.84,317.22,317.74,912.0,317.23,317.84,317.22,317.74,912.0
2022-12-30 11:35:00,317.5,318.18,317.5,318.18,4783.0,317.5,318.18,317.5,318.18,4783.0
2022-12-30 11:40:00,318.11,318.11,317.88,318.03,1100.0,318.11,318.11,317.88,318.03,1100.0
2022-12-30 11:45:00,318.09,318.25,318.02,318.25,916.0,318.09,318.25,318.02,318.25,916.0
2022-12-30 11:50:00,318.23,318.23,318.23,318.23,100.0,318.23,318.23,318.23,318.23,100.0
2022-12-30 11:55:00,318.37,318.68,318.34,318.68,900.0,318.37,318.68,318.34,318.68,900.0
2022-12-30 12:00:00,318.51,318.6,317.96,317.96,700.0,318.51,318.6,317.96,317.96,700.0
2022-12-30 12:05:00,317.87,318.09,317.87,317.92,800.0,317.87,318.09,317.87,317.92,800.0
2022-12-30 12:10:00,318.12,318.44,318.12,318.31,1300.0,318.12,318.44,318.12,318.31,1300.0
2022-12-30 12:15:00,318.22,318.74,318.22,318.46,1700.0,318.22,318.74,318.22,318.46,1700.0
2022-12-30 12:20:00,318.45,318.45,318.33,318.33,200.0,318.45,318.45,318.33,318.33,200.0
2022-12-30 12:25:00,318.3,318.32,317.95,317.95,800.0,318.3,318.32,317.95,317.95,800.0
2022-12-30 12:30:00,318.16,318.27,318.11,318.27,825.0,318.16,318.27,318.11,318.27,825.0
2022-12-30 12:35:00,318.17,318.27,317.83,317.83,1307.0,318.17,318.27,317.83,317.83,1307.0
2022-12-30 12:40:00,317.83,318.05,317.79,318.01,900.0,317.83,318.05,317.79,318.01,900.0
2022-12-30 12:45:00,318.21,318.21,318.05,318.1,600.0,318.21,318.21,318.05,318.1,600.0
2022-12-30 12:50:00,318.1,318.17,318.05,318.17,559.0,318.1,318.17,318.05,318.17,559.0
2022-12-30 12:55:00,317.94,318.54,317.78,318.54,1400.0,317.94,318.54,317.78,318.54,1400.0
2022-12-30 13:00:00,318.59,318.59,318.04,318.04,400.0,318.59,318.59,318.04,318.04,400.0
2022-12-30 13:05:00,317.89,318.0,317.67,317.98,4277.0,317.89,318.0,317.67,317.98,4277.0
2022-12-30 13:10:00,317.74,317.87,317.74,317.83,600.0,317.74,317.87,317.74,317.83,600.0
2022-12-30 13:15:00,317.74,317.74,317.48,317.48,1200.0,317.74,317.74,317.48,317.48,1200.0
2022-12-30 13:20:00,317.44,317.44,316.39,316.39,2208.0,317.44,317.44,316.39,316.39,2208.0
2022-12-30 13:25:00,316.41,316.62,316.09,316.62,1800.0,316.41,316.62,316.09,316.62,1800.0
2022-12-30 13:30:00,316.55,316.81,316.55,316.74,800.0,316.55,316.81,316.55,316.74,800.0
2022-12-30 13:35:00,316.92,316.95,316.78,316.79,1131.0,316.92,316.95,316.78,316.79,1131.0
2022-12-30 13:40:00,316.78,316.78,316.59,316.62,826.0,316.78,316.78,316.59,316.62,826.0
2022-12-30 13:45:00,316.62,316.64,316.62,316.64,600.0,316.62,316.64,316.62,316.64,600.0
2022-12-30 13:50:00,316.64,316.94,316.55,316.92,1000.0,316.64,316.94,316.55,316.92,1000.0
2022-12-30 13:55:00,316.89,316.89,316.74,316.74,300.0,316.89,316.89,316.74,316.74,300.0
2022-12-30 14:00:00,316.63,316.63,316.14,316.14,873.0,316.63,316.63,316.14,316.14,873.0
2022-12-30 14:05:00,316.13,316.13,315.89,315.9,800.0,316.13,316.13,315.89,315.9,800.0
2022-12-30 14:10:00,315.85,315.87,315.65,315.82,1300.0,315.85,315.87,315.65,315.82,1300.0
2022-12-30 14:15:00,315.65,315.7,315.42,315.63,3007.0,315.65,315.7,315.42,315.63,3007.0
2022-12-30 14:20:00,315.58,315.88,315.56,315.74,1708.0,315.58,315.88,315.56,315.74,1708.0
2022-12-30 14:25:00,315.75,316.12,315.74,316.12,2620.0,315.75,316.12,315.74,316.12,2620.0
2022-12-30 14:30:00,316.17,316.6,316.17,316.59,1661.0,316.17,316.6,316.17,316.59,1661.0
2022-12-30 14:35:00,316.53,316.56,316.52,316.55,500.0,316.53,316.56,316.52,316.55,500.0
2022-12-30 14:40:00,316.5,316.53,316.29,316.36,800.0,316.5,316.53,316.29,316.36,800.0
2022-12-30 14:45:00,316.57,316.98,316.42,316.42,3466.0,316.57,316.98,316.42,316.42,3466.0
2022-12-30 14:50:00,316.49,316.88,316.48,316.72,1867.0,316.49,316.88,316.48,316.72,1867.0
2022-12-30 14:55:00,316.7,316.96,316.65,316.77,1928.0,316.7,316.96,316.65,316.77,1928.0
2022-12-30 15:00:00,316.94,317.61,316.93,317.49,1510.0,316.94,317.61,316.93,317.49,1510.0
2022-12-30 15:05:00,317.44,317.71,317.34,317.66,1500.0,317.44,317.71,317.34,317.66,1500.0
2022-12-30 15:10:00,317.53,318.25,317.53,317.98,1465.0,317.53,318.25,317.53,317.98,1465.0
2022-12-30 15:15:00,318.12,318.37,317.74,317.96,2902.0,318.12,318.37,317.74,317.96,2902.0
2022-12-30 15:20:00,317.94,317.94,317.43,317.7,1180.0,317.94,317.94,317.43,317.7,1180.0
2022-12-30 15:25:00,317.46,317.53,317.31,317.31,1107.0,317.46,317.53,317.31,317.31,1107.0
2022-12-30 15:30:00,317.38,317.7,317.13,317.55,2400.0,317.38,317.7,317.13,317.55,2400.0
2022-12-30 15:35:00,317.53,317.66,317.48,317.48,1449.0,317.53,317.66,317.48,317.48,1449.0
2022-12-30 15:40:00,317.65,317.73,317.45,317.55,2350.0,317.65,317.73,317.45,317.55,2350.0
2022-12-30 15:45:00,317.65,318.41,317.64,318.38,5840.0,317.65,318.41,317.64,318.38,5840.0
2022-12-30 15:50:00,318.76,319.16,318.31,318.83,16374.0,318.76,319.16,318.31,318.83,16374.0
2022-12-30 15:55:00,318.91,319.33,318.69,319.25,26408.0,318.91,319.33,318.69,319.25,26408.0
2023-01-03 09:30:00,323.0,324.99,321.82,323.19,15898.0,323.0,324.99,321.82,323.19,15898.0
2023-01-03 09:35:00,323.23,325.77,322.24,325.59,4229.0,323.23,325.77,322.24,325.59,4229.0
2023-01-03 09:40:00,325.93,326.22,325.13,325.13,4267.0,325.93,326.22,325.13,325.13,4267.0
2023-01-03 09:45:00,325.12,326.31,324.0,324.15,9647.0,325.12,326.31,324.0,324.15,9647.0
2023-01-03 09:50:00,324.06,324.31,322.82,322.98,2584.0,324.06,324.31,322.82,322.98,2584.0
2023-01-03 09:55:00,322.98,323.64,322.75,322.76,2375.0,322.98,323.64,322.75,322.76,2375.0
2023-01-03 10:00:00,323.13,323.42,322.5,322.78,3200.0,323.13,323.42,322.5,322.78,3200.0
2023-01-03 10:05:00,323.04,323.73,322.66,323.24,4130.0,323.04,323.73,322.66,323.24,4130.0
2023-01-03 10:10:00,322.95,323.37,321.79,321.8,5900.0,322.95,323.37,321.79,321.8,5900.0
2023-01-03 10:15:00,321.64,321.64,320.87,320.87,2207.0,321.64,321.64,320.87,320.87,2207.0
2023-01-03 10:20:00,321.0,321.34,320.69,321.34,5069.0,321.0,321.34,320.69,321.34,5069.0
2023-01-03 10:25:00,321.58,321.58,320.7,321.09,2907.0,321.58,321.58,320.7,321.09,2907.0
2023-01-03 10:30:00,321.32,321.32,319.59,319.89,4613.0,321.32,321.32,319.59,319.89,4613.0
2023-01-03 10:35:00,319.95,320.3,319.95,320.29,2500.0,319.95,320.3,319.95,320.29,2500.0
2023-01-03 10:40:00,320.37,321.01,320.37,320.5,2101.0,320.37,321.01,320.37,320.5,2101.0
2023-01-03 10:45:00,320.73,320.89,320.73,320.85,2400.0,320.73,320.89,320.73,320.85,2400.0
2023-01-03 10:50:00,320.43,320.43,319.59,319.94,3005.0,320.43,320.43,319.59,319.94,3005.0
2023-01-03 10:55:00,319.88,320.98,319.87,320.98,1700.0,319.88,320.98,319.87,320.98,1700.0
2023-01-03 11:00:00,321.08,321.11,319.78,319.78,1400.0,321.08,321.11,319.78,319.78,1400.0
2023-01-03 11:05:00,319.97,320.05,319.26,319.42,2478.0,319.97,320.05,319.26,319.42,2478.0
2023-01-03 11:10:00,319.09,319.09,317.76,317.76,12381.0,319.09,319.09,317.76,317.76,12381.0
2023-01-03 11:15:00,317.4,318.2,317.11,318.2,2400.0,317.4,318.2,317.11,318.2,2400.0
2023-01-03 11:20:00,317.98,318.58,317.67,318.36,1320.0,317.98,318.58,317.67,318.36,1320.0
2023-01-03 11:25:00,318.18,318.86,317.8,318.75,4420.0,318.18,318.86,317.8,318.75,4420.0
2023-01-03 11:30:00,318.5,318.5,317.05,317.54,1851.0,318.5,318.5,317.05,317.54,1851.0
2023-01-03 11:35:00,317.3,317.39,316.95,316.96,2600.0,317.3,317.39,316.95,316.96,2600.0
2023-01-03 11:40:00,316.77,316.77,315.93,315.93,1009.0,316.77,316.77,315.93,315.93,1009.0
2023-01-03 11:45:00,315.67,316.35,315.6,316.35,1545.0,315.67,316.35,315.6,316.35,1545.0
2023-01-03 11:50:00,315.99,316.41,315.55,315.99,3797.0,315.99,316.41,315.55,315.99,3797.0
2023-01-03 11:55:00,316.44,316.6,316.21,316.29,500.0,316.44,316.6,316.21,316.29,500.0
2023-01-03 12:00:00,316.3,316.48,315.84,316.19,2904.0,316.3,316.48,315.84,316.19,2904.0
2023-01-03 12:05:00,316.26,316.84,315.86,316.66,10715.0,316.26,316.84,315.86,316.66,10715.0
2023-01-03 12:10:00,316.58,316.73,316.21,316.73,3519.0,316.58,316.73,316.21,316.73,3519.0
2023-01-03 12:15:00,316.74,316.77,316.42,316.68,1728.0,316.74,316.77,316.42,316.68,1728.0
2023-01-03 12:20:00,316.77,317.08,316.32,316.32,2013.0,316.77,317.08,316.32,316.32,2013.0
2023-01-03 12:25:00,316.8,317.31,316.8,317.3,1200.0,316.8,317.31,316.8,317.3,1200.0
2023-01-03 12:30:00,317.48,318.18,317.48,318.17,800.0,317.48,318.18,317.48,318.17,800.0
2023-01-03 12:35:00,318.17,318.27,318.05,318.05,1000.0,318.17,318.27,318.05,318.05,1000.0
2023-01-03 12:40:00,318.02,318.02,317.5,317.54,400.0,318.02,318.02,317.5,317.54,400.0
2023-01-03 12:45:00,317.55,317.55,316.71,316.86,1400.0,317.55,317.55,316.71,316.86,1400.0
2023-01-03 12:50:00,316.86,316.86,316.86,316.86,200.0,316.86,316.86,316.86,316.86,200.0
2023-01-03 12:55:00,316.86,317.49,316.86,317.49,1100.0,316.86,317.49,316.86,317.49,1100.0
2023-01-03 13:00:00,317.14,317.44,316.93,317.26,3078.0,317.14,317.44,316.93,317.26,3078.0
2023-01-03 13:05:00,317.08,317.15,316.86,317.1,500.0,317.08,317.15,316.86,317.1,500.0
2023-01-03 13:10:00,317.07,317.58,316.95,316.95,1500.0,317.07,317.58,316.95,316.95,1500.0
2023-01-03 13:15:00,316.97,317.16,316.6,316.63,1500.0,316.97,317.16,316.6,316.63,1500.0
2023-01-03 13:20:00,316.63,316.79,316.32,316.68,5140.0,316.63,316.79,316.32,316.68,5140.0
2023-01-03 13:25:00,316.81,318.43,316.8,318.28,10540.0,316.81,318.43,316.8,318.28,10540.0
2023-01-03 13:30:00,318.27,318.37,318.01,318.28,3379.0,318.27,318.37,318.01,318.28,3379.0
2023-01-03 13:35:00,318.52,318.58,318.18,318.18,1825.0,318.52,318.58,318.18,318.18,1825.0
2023-01-03 13:40:00,318.24,318.79,318.24,318.58,1130.0,318.24,318.79,318.24,318.58,1130.0
2023-01-03 13:45:00,318.58,318.63,318.24,318.63,600.0,318.58,318.63,318.24,318.63,600.0
2023-01-03 13:50:00,318.86,319.36,318.76,319.36,2446.0,318.86,319.36,318.76,319.36,2446.0
2023-01-03 13:55:00,319.28,319.41,319.15,319.31,787.0,319.28,319.41,319.15,319.31,787.0
2023-01-03 14:00:00,319.3,319.53,318.48,318.48,1203.0,319.3,319.53,318.48,318.48,1203.0
2023-01-03 14:05:00,318.42,318.69,318.29,318.29,1304.0,318.42,318.69,318.29,318.29,1304.0
2023-01-03 14:10:00,318.15,318.15,317.37,317.38,1610.0,318.15,318.15,317.37,317.38,1610.0
2023-01-03 14:15:00,317.66,318.11,317.66,317.68,1753.0,317.66,318.11,317.66,317.68,1753.0
2023-01-03 14:20:00,317.68,317.76,317.27,317.27,1400.0,317.68,317.76,317.27,317.27,1400.0
2023-01-03 14:25:00,317.25,317.71,317.23,317.67,1154.0,317.25,317.71,317.23,317.67,1154.0
2023-01-03 14:30:00,317.79,317.81,316.98,317.25,1650.0,317.79,317.81,316.98,317.25,1650.0
2023-01-03 14:35:00,317.28,317.54,317.26,317.39,900.0,317.28,317.54,317.26,317.39,900.0
2023-01-03 14:40:00,317.39,318.51,317.37,318.51,1475.0,317.39,318.51,317.37,318.51,1475.0
2023-01-03 14:45:00,318.54,319.75,318.51,319.75,2383.0,318.54,319.75,318.51,319.75,2383.0
2023-01-03 14:50:00,320.0,320.0,319.31,319.31,1816.0,320.0,320.0,319.31,319.31,1816.0
2023-01-03 14:55:00,319.31,319.84,319.31,319.44,3373.0,319.31,319.84,319.31,319.44,3373.0
2023-01-03 15:00:00,319.82,320.08,319.3,319.63,1906.0,319.82,320.08,319.3,319.63,1906.0
2023-01-03 15:05:00,319.64,319.64,319.1,319.38,2689.0,319.64,319.64,319.1,319.38,2689.0
2023-01-03 15:10:00,319.28,319.86,319.28,319.82,2797.0,319.28,319.86,319.28,319.82,2797.0
2023-01-03 15:15:00,320.13,320.4,320.1,320.1,1800.0,320.13,320.4,320.1,320.1,1800.0
2023-01-03 15:20:00,319.96,320.01,319.27,319.38,5121.0,319.96,320.01,319.27,319.38,5121.0
2023-01-03 15:25:00,319.19,319.55,319.15,319.44,4251.0,319.19,319.55,319.15,319.44,4251.0
2023-01-03 15:30:00,319.59,320.04,319.42,319.92,6072.0,319.59,320.04,319.42,319.92,6072.0
2023-01-03 15:35:00,319.91,319.92,319.26,319.48,5137.0,319.91,319.92,319.26,319.48,5137.0
2023-01-03 15:40:00,319.48,319.72,319.17,319.18,7245.0,319.48,319.72,319.17,319.18,7245.0
2023-01-03 15:45:00,319.17,319.67,319.12,319.44,5456.0,319.17,319.67,319.12,319.44,5456.0
2023-01-03 15:50:00,319.61,319.97,318.96,319.97,9185.0,319.61,319.97,318.96,319.97,9185.0
2023-01-03 15:55:00,319.88,320.0,319.34,319.85,27793.0,319.88,320.0,319.34,319.85,27793.0
2023-01-04 09:30:00,323.33,324.69,322.84,322.84,8554.0,323.33,324.69,322.84,322.84,8554.0
2023-01-04 09:35:00,323.38,324.78,323.38,323.54,2349.0,323.38,324.78,323.38,323.54,2349.0
2023-01-04 09:40:00,323.88,325.92,323.59,323.59,5612.0,323.88,325.92,323.59,323.59,5612.0
2023-01-04 09:45:00,323.61,323.97,323.04,323.56,1888.0,323.61,323.97,323.04,323.56,1888.0
2023-01-04 09:50:00,324.32,324.65,323.05,323.39,2741.0,324.32,324.65,323.05,323.39,2741.0
2023-01-04 09:55:00,323.33,323.85,322.92,322.94,3012.0,323.33,323.85,322.92,322.94,3012.0
2023-01-04 10:00:00,323.78,324.31,321.34,321.34,3110.0,323.78,324.31,321.34,321.34,3110.0
2023-01-04 10:05:00,321.08,321.08,320.25,320.58,2500.0,321.08,321.08,320.25,320.58,2500.0
2023-01-04 10:10:00,319.75,320.34,319.0,319.68,4071.0,319.75,320.34,319.0,319.68,4071.0
2023-01-04 10:15:00,319.87,320.17,319.26,319.36,2727.0,319.87,320.17,319.26,319.36,2727.0
2023-01-04 10:20:00,319.58,320.07,318.42,318.56,3123.0,319.58,320.07,318.42,318.56,3123.0
2023-01-04 10:25:00,318.58,318.63,317.5,318.33,3595.0,318.58,318.63,317.5,318.33,3595.0
2023-01-04 10:30:00,318.33,318.33,316.18,316.47,1766.0,318.33,318.33,316.18,316.47,1766.0
2023-01-04 10:35:00,317.24,317.27,316.37,316.37,6128.0,317.24,317.27,316.37,316.37,6128.0
2023-01-04 10:40:00,316.37,317.21,315.98,317.21,6789.0,316.37,317.21,315.98,317.21,6789.0
2023-01-04 10:45:00,317.47,318.23,317.46,318.1,3114.0,317.47,318.23,317.46,318.1,3114.0
2023-01-04 10:50:00,318.67,318.9,318.23,318.82,2649.0,318.67,318.9,318.23,318.82,2649.0
2023-01-04 10:55:00,318.43,318.59,318.18,318.55,3200.0,318.43,318.59,318.18,318.55,3200.0
2023-01-04 11:00:00,318.58,319.04,318.07,319.03,6177.0,318.58,319.04,318.07,319.03,6177.0
2023-01-04 11:05:00,319.21,320.28,318.95,320.28,15967.0,319.21,320.28,318.95,320.28,15967.0
2023-01-04 11:10:00,320.17,320.53,319.68,320.53,4030.0,320.17,320.53,319.68,320.53,4030.0
2023-01-04 11:15:00,320.53,321.04,320.53,321.04,1537.0,320.53,321.04,320.53,321.04,1537.0
2023-01-04 11:20:00,320.51,320.51,320.07,320.37,1460.0,320.51,320.51,320.07,320.37,1460.0
2023-01-04 11:25:00,320.22,320.5,320.22,320.35,1000.0,320.22,320.5,320.22,320.35,1000.0
2023-01-04 11:30:00,320.38,321.71,320.37,321.46,1957.0,320.38,321.71,320.37,321.46,1957.0
2023-01-04 11:35:00,321.42,322.1,321.34,322.1,2201.0,321.42,322.1,321.34,322.1,2201.0
2023-01-04 11:40:00,321.83,322.71,321.83,322.71,1100.0,321.83,322.71,321.83,322.71,1100.0
2023-01-04 11:45:00,322.63,322.63,322.36,322.51,1634.0,322.63,322.63,322.36,322.51,1634.0
2023-01-04 11:50:00,322.34,323.14,322.23,323.11,3653.0,322.34,323.14,322.23,323.11,3653.0
2023-01-04 11:55:00,323.3,323.4,322.91,322.91,800.0,323.3,323.4,322.91,322.91,800.0
2023-01-04 12:00:00,322.75,322.79,322.37,322.37,600.0,322.75,322.79,322.37,322.37,600.0
2023-01-04 12:05:00,321.95,322.23,321.95,322.14,1024.0,321.95,322.23,321.95,322.14,1024.0
2023-01-04 12:10:00,322.41,322.42,322.02,322.02,1300.0,322.41,322.42,322.02,322.02,1300.0
2023-01-04 12:15:00,321.92,322.22,321.91,322.19,400.0,321.92,322.22,321.91,322.19,400.0
2023-01-04 12:20:00,322.23,322.44,322.23,322.44,500.0,322.23,322.44,322.23,322.44,500.0
2023-01-04 12:25:00,322.35,322.35,321.82,321.97,1100.0,322.35,322.35,321.82,321.97,1100.0
2023-01-04 12:30:00,321.93,322.99,321.93,322.79,1445.0,321.93,322.99,321.93,322.79,1445.0
2023-01-04 12:35:00,322.61,322.97,322.6,322.9,1000.0,322.61,322.97,322.6,322.9,1000.0
2023-01-04 12:40:00,322.9,323.03,322.9,323.02,400.0,322.9,323.03,322.9,323.02,400.0
2023-01-04 12:45:00,323.39,323.71,323.12,323.64,2700.0,323.39,323.71,323.12,323.64,2700.0
2023-01-04 12:50:00,323.7,323.73,323.06,323.18,1397.0,323.7,323.73,323.06,323.18,1397.0
2023-01-04 12:55:00,322.98,323.04,322.27,322.28,3945.0,322.98,323.04,322.27,322.28,3945.0
2023-01-04 13:00:00,322.23,322.27,321.35,321.53,2307.0,322.23,322.27,321.35,321.53,2307.0
2023-01-04 13:05:00,321.85,322.11,321.61,322.11,1634.0,321.85,322.11,321.61,322.11,1634.0
2023-01-04 13:10:00,322.12,322.51,322.01,322.51,1213.0,322.12,322.51,322.01,322.51,1213.0
2023-01-04 13:15:00,322.66,322.94,322.55,322.92,1700.0,322.66,322.94,322.55,322.92,1700.0
2023-01-04 13:20:00,322.89,323.11,322.87,322.9,1200.0,322.89,323.11,322.87,322.9,1200.0
2023-01-04 13:25:00,322.95,323.15,322.71,322.85,1527.0,322.95,323.15,322.71,322.85,1527.0
2023-01-04 13:30:00,323.03,323.03,322.8,322.99,1000.0,323.03,323.03,322.8,322.99,1000.0
2023-01-04 13:35:00,323.13,323.62,323.13,323.62,1000.0,323.13,323.62,323.13,323.62,1000.0
2023-01-04 13:40:00,323.47,323.69,323.27,323.55,2796.0,323.47,323.69,323.27,323.55,2796.0
2023-01-04 13:45:00,323.39,323.51,323.02,323.4,2020.0,323.39,323.51,323.02,323.4,2020.0
2023-01-04 13:50:00,323.38,323.83,323.37,323.81,1930.0,323.38,323.83,323.37,323.81,1930.0
2023-01-04 13:55:00,323.75,323.75,322.42,322.81,4792.0,323.75,323.75,322.42,322.81,4792.0
2023-01-04 14:00:00,322.54,324.2,321.15,321.43,7805.0,322.54,324.2,321.15,321.43,7805.0
2023-01-04 14:05:00,322.18,323.7,321.81,321.88,2281.0,322.18,323.7,321.81,321.88,2281.0
2023-01-04 14:10:00,321.16,322.22,321.16,322.22,1710.0,321.16,322.22,321.16,322.22,1710.0
2023-01-04 14:15:00,322.59,323.59,322.53,323.35,3290.0,322.59,323.59,322.53,323.35,3290.0
2023-01-04 14:20:00,323.31,323.36,321.6,321.6,3709.0,323.31,323.36,321.6,321.6,3709.0
2023-01-04 14:25:00,321.43,321.43,319.63,320.01,4861.0,321.43,321.43,319.63,320.01,4861.0
2023-01-04 14:30:00,319.71,320.69,319.71,320.69,3036.0,319.71,320.69,319.71,320.69,3036.0
2023-01-04 14:35:00,320.69,321.21,320.6,321.21,3573.0,320.69,321.21,320.6,321.21,3573.0
2023-01-04 14:40:00,321.07,321.67,320.73,321.16,4244.0,321.07,321.67,320.73,321.16,4244.0
2023-01-04 14:45:00,320.91,321.53,320.8,321.26,3335.0,320.91,321.53,320.8,321.26,3335.0
2023-01-04 14:50:00,321.06,321.55,320.45,321.15,2823.0,321.06,321.55,320.45,321.15,2823.0
2023-01-04 14:55:00,321.27,322.44,321.27,322.44,3202.0,321.27,322.44,321.27,322.44,3202.0
2023-01-04 15:00:00,322.54,323.31,322.35,323.03,5152.0,322.54,323.31,322.35,323.03,5152.0
2023-01-04 15:05:00,322.94,322.95,321.96,322.26,3607.0,322.94,322.95,321.96,322.26,3607.0
2023-01-04 15:10:00,322.33,322.34,321.71,322.09,6904.0,322.33,322.34,321.71,322.09,6904.0
2023-01-04 15:15:00,322.13,322.41,321.83,321.83,11146.0,322.13,322.41,321.83,321.83,11146.0
2023-01-04 15:20:00,321.9,322.18,320.82,320.94,4413.0,321.9,322.18,320.82,320.94,4413.0
2023-01-04 15:25:00,321.04,321.18,320.34,320.4,4828.0,321.04,321.18,320.34,320.4,4828.0
2023-01-04 15:30:00,320.3,320.46,319.78,319.78,5805.0,320.3,320.46,319.78,319.78,5805.0
2023-01-04 15:35:00,319.78,319.78,318.87,319.25,6032.0,319.78,319.78,318.87,319.25,6032.0
2023-01-04 15:40:00,319.16,319.16,318.17,318.45,9029.0,319.16,319.16,318.17,318.45,9029.0
2023-01-04 15:45:00,318.45,319.91,318.44,319.87,8267.0,318.45,319.91,318.44,319.87,8267.0
2023-01-04 15:50:00,319.36,319.79,319.25,319.56,17149.0,319.36,319.79,319.25,319.56,17149.0
2023-01-04 15:55:00,319.63,321.03,319.54,320.93,37124.0,319.63,321.03,319.54,320.93,37124.0
2023-01-05 09:30:00,317.75,317.75,314.7,315.12,13103.0,317.75,317.75,314.7,315.12,13103.0
2023-01-05 09:35:00,314.89,314.89,313.64,314.07,2400.0,314.89,314.89,313.64,314.07,2400.0
2023-01-05 09:40:00,313.96,313.96,312.41,312.87,4176.0,313.96,313.96,312.41,312.87,4176.0
2023-01-05 09:45:00,312.87,313.21,312.41,312.49,3499.0,312.87,313.21,312.41,312.49,3499.0
2023-01-05 09:50:00,312.61,313.31,312.25,313.31,1800.0,312.61,313.31,312.25,313.31,1800.0
2023-01-05 09:55:00,313.31,314.11,313.31,313.69,1754.0,313.31,314.11,313.31,313.69,1754.0
2023-01-05 10:00:00,313.69,315.47,313.69,315.27,3034.0,313.69,315.47,313.69,315.27,3034.0
2023-01-05 10:05:00,315.14,317.02,314.74,316.25,4943.0,315.14,317.02,314.74,316.25,4943.0
2023-01-05 10:10:00,316.05,316.61,315.73,315.81,1300.0,316.05,316.61,315.73,315.81,1300.0
2023-01-05 10:15:00,316.04,316.04,314.85,315.09,8706.0,316.04,316.04,314.85,315.09,8706.0
2023-01-05 10:20:00,315.15,315.67,314.65,315.27,13499.0,315.15,315.67,314.65,315.27,13499.0
2023-01-05 10:25:00,315.38,317.01,315.38,316.64,4400.0,315.38,317.01,315.38,316.64,4400.0
2023-01-05 10:30:00,316.55,316.79,316.06,316.44,2450.0,316.55,316.79,316.06,316.44,2450.0
2023-01-05 10:35:00,316.22,317.24,316.05,316.97,3730.0,316.22,317.24,316.05,316.97,3730.0
2023-01-05 10:40:00,317.0,318.01,316.8,318.0,2067.0,317.0,318.01,316.8,318.0,2067.0
2023-01-05 10:45:00,317.97,318.1,317.69,317.69,4600.0,317.97,318.1,317.69,317.69,4600.0
2023-01-05 10:50:00,317.52,317.72,316.58,316.58,3000.0,317.52,317.72,316.58,316.58,3000.0
2023-01-05 10:55:00,316.75,316.77,315.47,315.5,1470.0,316.75,316.77,315.47,315.5,1470.0
2023-01-05 11:00:00,315.52,316.06,315.29,316.05,3400.0,315.52,316.06,315.29,316.05,3400.0
2023-01-05 11:05:00,316.31,316.47,315.75,315.81,1000.0,316.31,316.47,315.75,315.81,1000.0
2023-01-05 11:10:00,315.9,316.4,315.9,316.15,1640.0,315.9,316.4,315.9,316.15,1640.0
2023-01-05 11:15:00,316.15,316.53,315.93,316.22,1924.0,316.15,316.53,315.93,316.22,1924.0
2023-01-05 11:20:00,315.68,315.88,315.63,315.64,600.0,315.68,315.88,315.63,315.64,600.0
2023-01-05 11:25:00,315.61,315.87,315.61,315.8,1917.0,315.61,315.87,315.61,315.8,1917.0
2023-01-05 11:30:00,315.69,315.96,315.43,315.44,1400.0,315.69,315.96,315.43,315.44,1400.0
2023-01-05 11:35:00,315.81,315.85,315.18,315.51,1838.0,315.81,315.85,315.18,315.51,1838.0
2023-01-05 11:40:00,315.51,315.9,315.3,315.9,806.0,315.51,315.9,315.3,315.9,806.0
2023-01-05 11:45:00,315.75,316.37,315.66,316.24,6050.0,315.75,316.37,315.66,316.24,6050.0
2023-01-05 11:50:00,316.28,316.28,315.92,315.92,4255.0,316.28,316.28,315.92,315.92,4255.0
2023-01-05 11:55:00,315.88,315.91,315.39,315.48,6000.0,315.88,315.91,315.39,315.48,6000.0
2023-01-05 12:00:00,315.5,315.68,315.37,315.68,3069.0,315.5,315.68,315.37,315.68,3069.0
2023-01-05 12:05:00,315.67,316.72,315.56,316.2,4925.0,315.67,316.72,315.56,316.2,4925.0
2023-01-05 12:10:00,316.04,316.04,315.63,315.82,4036.0,316.04,316.04,315.63,315.82,4036.0
2023-01-05 12:15:00,315.87,316.05,315.0,315.04,6475.0,315.87,316.05,315.0,315.04,6475.0
2023-01-05 12:20:00,314.96,315.85,314.92,315.85,5273.0,314.96,315.85,314.92,315.85,5273.0
2023-01-05 12:25:00,315.84,315.84,315.75,315.84,1275.0,315.84,315.84,315.75,315.84,1275.0
2023-01-05 12:30:00,315.83,316.36,315.71,316.22,2052.0,315.83,316.36,315.71,316.22,2052.0
2023-01-05 12:35:00,316.24,316.24,315.65,315.65,400.0,316.24,316.24,315.65,315.65,400.0
2023-01-05 12:40:00,315.5,315.5,314.99,315.4,4598.0,315.5,315.5,314.99,315.4,4598.0
2023-01-05 12:45:00,315.41,315.44,315.05,315.2,2126.0,315.41,315.44,315.05,315.2,2126.0
2023-01-05 12:50:00,315.13,315.13,314.85,314.95,3787.0,315.13,315.13,314.85,314.95,3787.0
2023-01-05 12:55:00,314.99,315.24,314.79,314.79,2700.0,314.99,315.24,314.79,314.79,2700.0
2023-01-05 13:00:00,314.71,314.71,314.13,314.2,1333.0,314.71,314.71,314.13,314.2,1333.0
2023-01-05 13:05:00,314.34,315.1,314.34,315.03,3343.0,314.34,315.1,314.34,315.03,3343.0
2023-01-05 13:10:00,314.95,314.95,314.31,314.31,2278.0,314.95,314.95,314.31,314.31,2278.0
2023-01-05 13:15:00,314.27,314.46,314.18,314.18,2689.0,314.27,314.46,314.18,314.18,2689.0
2023-01-05 13:20:00,314.38,316.59,314.38,316.59,5696.0,314.38,316.59,314.38,316.59,5696.0
2023-01-05 13:25:00,316.72,316.9,316.36,316.36,1500.0,316.72,316.9,316.36,316.36,1500.0
2023-01-05 13:30:00,316.26,317.1,316.26,316.76,1746.0,316.26,317.1,316.26,316.76,1746.0
2023-01-05 13:35:00,316.81,317.05,316.43,316.44,2200.0,316.81,317.05,316.43,316.44,2200.0
2023-01-05 13:40:00,316.61,316.9,315.9,315.9,1500.0,316.61,316.9,315.9,315.9,1500.0
2023-01-05 13:45:00,315.74,316.4,315.64,315.96,3398.0,315.74,316.4,315.64,315.96,3398.0
2023-01-05 13:50:00,315.66,316.06,315.66,315.97,1900.0,315.66,316.06,315.66,315.97,1900.0
2023-01-05 13:55:00,315.97,316.09,315.66,315.88,2100.0,315.97,316.09,315.66,315.88,2100.0
2023-01-05 14:00:00,315.75,316.0,315.61,315.74,2300.0,315.75,316.0,315.61,315.74,2300.0
2023-01-05 14:05:00,315.68,316.07,315.61,316.06,1162.0,315.68,316.07,315.61,316.06,1162.0
2023-01-05 14:10:00,315.92,316.05,315.63,315.63,2500.0,315.92,316.05,315.63,315.63,2500.0
2023-01-05 14:15:00,315.77,316.44,315.77,316.44,1700.0,315.77,316.44,315.77,316.44,1700.0
2023-01-05 14:20:00,316.26,316.34,316.11,316.21,1100.0,316.26,316.34,316.11,316.21,1100.0
2023-01-05 14:25:00,316.32,316.54,315.72,315.88,1900.0,316.32,316.54,315.72,315.88,1900.0
2023-01-05 14:30:00,315.94,316.15,315.87,315.91,1500.0,315.94,316.15,315.87,315.91,1500.0
2023-01-05 14:35:00,316.01,317.38,316.01,317.0,2020.0,316.01,317.38,316.01,317.0,2020.0
2023-01-05 14:40:00,317.0,317.24,316.81,317.24,1859.0,317.0,317.24,316.81,317.24,1859.0
2023-01-05 14:45:00,317.26,317.55,317.26,317.55,2665.0,317.26,317.55,317.26,317.55,2665.0
2023-01-05 14:50:00,317.77,317.82,317.44,317.44,1360.0,317.77,317.82,317.44,317.44,1360.0
2023-01-05 14:55:00,317.4,317.5,316.82,316.82,2808.0,317.4,317.5,316.82,316.82,2808.0
2023-01-05 15:00:00,316.54,316.54,316.11,316.12,1011.0,316.54,316.54,316.11,316.12,1011.0
2023-01-05 15:05:00,316.13,316.13,315.63,315.94,4718.0,316.13,316.13,315.63,315.94,4718.0
2023-01-05 15:10:00,315.9,316.11,315.73,316.07,6153.0,315.9,316.11,315.73,316.07,6153.0
2023-01-05 15:15:00,316.11,316.33,315.52,315.68,6928.0,316.11,316.33,315.52,315.68,6928.0
2023-01-05 15:20:00,315.67,315.83,315.12,315.32,3571.0,315.67,315.83,315.12,315.32,3571.0
2023-01-05 15:25:00,315.14,315.26,314.45,315.25,14708.0,315.14,315.26,314.45,315.25,14708.0
2023-01-05 15:30:00,315.25,315.34,314.82,314.9,10140.0,315.25,315.34,314.82,314.9,10140.0
2023-01-05 15:35:00,314.93,315.43,314.9,315.09,6318.0,314.93,315.43,314.9,315.09,6318.0
2023-01-05 15:40:00,315.09,315.4,314.85,315.03,14132.0,315.09,315.4,314.85,315.03,14132.0
2023-01-05 15:45:00,315.1,315.32,314.85,314.85,8439.0,315.1,315.32,314.85,314.85,8439.0
2023-01-05 15:50:00,314.31,315.11,314.31,314.48,27316.0,314.31,315.11,314.31,314.48,27316.0
2023-01-05 15:55:00,314.66,315.18,314.51,315.06,31805.0,314.66,315.18,314.51,315.06,31805.0
2023-01-06 09:30:00,318.89,320.28,317.61,320.28,5292.0,318.89,320.28,317.61,320.28,5292.0
2023-01-06 09:35:00,320.24,320.68,318.18,318.18,1221.0,320.24,320.68,318.18,318.18,1221.0
2023-01-06 09:40:00,316.36,316.39,313.91,313.91,2538.0,316.36,316.39,313.91,313.91,2538.0
2023-01-06 09:45:00,314.12,314.13,313.01,313.04,3367.0,314.12,314.13,313.01,313.04,3367.0
2023-01-06 09:50:00,313.02,313.27,312.27,313.27,4538.0,313.02,313.27,312.27,313.27,4538.0
2023-01-06 09:55:00,313.47,313.47,312.53,312.6,9605.0,313.47,313.47,312.53,312.6,9605.0
2023-01-06 10:00:00,312.86,315.52,312.86,314.87,3525.0,312.86,315.52,312.86,314.87,3525.0
2023-01-06 10:05:00,314.54,316.61,314.23,315.98,2278.0,314.54,316.61,314.23,315.98,2278.0
2023-01-06 10:10:00,316.04,316.48,315.66,316.07,1800.0,316.04,316.48,315.66,316.07,1800.0
2023-01-06 10:15:00,316.75,317.11,316.18,317.04,1121.0,316.75,317.11,316.18,317.04,1121.0
2023-01-06 10:20:00,317.0,317.0,316.04,316.25,1146.0,317.0,317.0,316.04,316.25,1146.0
2023-01-06 10:25:00,316.23,316.23,315.29,315.43,600.0,316.23,316.23,315.29,315.43,600.0
2023-01-06 10:30:00,315.79,316.32,315.7,315.99,2450.0,315.79,316.32,315.7,315.99,2450.0
2023-01-06 10:35:00,316.49,317.19,316.41,317.19,1953.0,316.49,317.19,316.41,317.19,1953.0
2023-01-06 10:40:00,317.44,317.86,316.93,316.93,1912.0,317.44,317.86,316.93,316.93,1912.0
2023-01-06 10:45:00,316.94,317.07,316.58,317.02,1600.0,316.94,317.07,316.58,317.02,1600.0
2023-01-06 10:50:00,317.64,317.77,317.3,317.77,800.0,317.64,317.77,317.3,317.77,800.0
2023-01-06 10:55:00,317.41,318.32,317.4,318.27,2521.0,317.41,318.32,317.4,318.27,2521.0
2023-01-06 11:00:00,317.91,318.65,317.91,318.36,2308.0,317.91,318.65,317.91,318.36,2308.0
2023-01-06 11:05:00,318.35,319.08,318.07,318.53,5065.0,318.35,319.08,318.07,318.53,5065.0
2023-01-06 11:10:00,318.38,318.5,317.59,317.59,1923.0,318.38,318.5,317.59,317.59,1923.0
2023-01-06 11:15:00,317.64,317.65,317.01,317.13,1100.0,317.64,317.65,317.01,317.13,1100.0
2023-01-06 11:20:00,317.23,318.25,317.22,318.03,5190.0,317.23,318.25,317.22,318.03,5190.0
2023-01-06 11:25:00,318.26,318.26,317.2,317.64,1200.0,318.26,318.26,317.2,317.64,1200.0
2023-01-06 11:30:00,317.46,317.56,317.1,317.56,1297.0,317.46,317.56,317.1,317.56,1297.0
2023-01-06 11:35:00,317.87,317.87,317.65,317.82,500.0,317.87,317.87,317.65,317.82,500.0
2023-01-06 11:40:00,317.96,317.96,317.46,317.46,1900.0,317.96,317.96,317.46,317.46,1900.0
2023-01-06 11:45:00,317.51,318.04,317.41,317.91,1840.0,317.51,318.04,317.41,317.91,1840.0
2023-01-06 11:50:00,318.15,318.76,318.14,318.37,2500.0,318.15,318.76,318.14,318.37,2500.0
2023-01-06 11:55:00,318.34,318.49,318.34,318.43,695.0,318.34,318.49,318.34,318.43,695.0
2023-01-06 12:00:00,318.57,318.57,317.98,317.98,998.0,318.57,318.57,317.98,317.98,998.0
2023-01-06 12:05:00,317.96,317.96,317.71,317.71,400.0,317.96,317.96,317.71,317.71,400.0
2023-01-06 12:10:00,317.87,317.87,317.34,317.54,700.0,317.87,317.87,317.34,317.54,700.0
2023-01-06 12:15:00,317.57,317.8,317.16,317.72,1873.0,317.57,317.8,317.16,317.72,1873.0
2023-01-06 12:20:00,317.56,317.56,316.83,316.85,600.0,317.56,317.56,316.83,316.85,600.0
2023-01-06 12:25:00,317.31,317.5,317.15,317.34,1395.0,317.31,317.5,317.15,317.34,1395.0
2023-01-06 12:30:00,317.21,317.24,316.73,316.77,1100.0,317.21,317.24,316.73,316.77,1100.0
2023-01-06 12:35:00,316.53,316.75,316.33,316.75,1100.0,316.53,316.75,316.33,316.75,1100.0
2023-01-06 12:40:00,316.6,316.7,316.46,316.55,500.0,316.6,316.7,316.46,316.55,500.0
2023-01-06 12:45:00,316.58,317.02,316.58,316.9,1277.0,316.58,317.02,316.58,316.9,1277.0
2023-01-06 12:50:00,316.94,316.94,316.58,316.61,1300.0,316.94,316.94,316.58,316.61,1300.0
2023-01-06 12:55:00,316.69,316.71,316.52,316.71,500.0,316.69,316.71,316.52,316.71,500.0
2023-01-06 13:00:00,316.89,317.17,316.67,317.15,4000.0,316.89,317.17,316.67,317.15,4000.0
2023-01-06 13:05:00,317.39,317.52,317.29,317.52,300.0,317.39,317.52,317.29,317.52,300.0
2023-01-06 13:10:00,317.27,317.94,317.27,317.91,1000.0,317.27,317.94,317.27,317.91,1000.0
2023-01-06 13:15:00,317.6,317.8,317.6,317.61,405.0,317.6,317.8,317.6,317.61,405.0
2023-01-06 13:20:00,317.62,318.17,317.62,318.17,800.0,317.62,318.17,317.62,318.17,800.0
2023-01-06 13:25:00,318.34,318.65,318.34,318.5,1200.0,318.34,318.65,318.34,318.5,1200.0
2023-01-06 13:30:00,318.56,318.83,318.46,318.74,802.0,318.56,318.83,318.46,318.74,802.0
2023-01-06 13:35:00,318.89,319.14,318.68,318.95,2056.0,318.89,319.14,318.68,318.95,2056.0
2023-01-06 13:40:00,319.3,319.43,319.24,319.43,950.0,319.3,319.43,319.24,319.43,950.0
2023-01-06 13:45:00,319.31,319.38,319.02,319.37,2320.0,319.31,319.38,319.02,319.37,2320.0
2023-01-06 13:50:00,319.12,319.7,319.12,319.54,1834.0,319.12,319.7,319.12,319.54,1834.0
2023-01-06 13:55:00,319.47,319.82,319.28,319.78,4400.0,319.47,319.82,319.28,319.78,4400.0
2023-01-06 14:00:00,319.9,320.51,319.9,320.19,2080.0,319.9,320.51,319.9,320.19,2080.0
2023-01-06 14:05:00,320.32,320.32,319.91,320.13,1300.0,320.32,320.32,319.91,320.13,1300.0
2023-01-06 14:10:00,320.52,321.09,320.36,321.02,1909.0,320.52,321.09,320.36,321.02,1909.0
2023-01-06 14:15:00,321.1,321.25,320.96,321.25,2267.0,321.1,321.25,320.96,321.25,2267.0
2023-01-06 14:20:00,321.33,321.72,321.33,321.47,2204.0,321.33,321.72,321.33,321.47,2204.0
2023-01-06 14:25:00,321.43,321.51,320.94,321.0,3193.0,321.43,321.51,320.94,321.0,3193.0
2023-01-06 14:30:00,321.06,321.24,320.92,321.1,1600.0,321.06,321.24,320.92,321.1,1600.0
2023-01-06 14:35:00,321.2,321.6,321.2,321.6,1694.0,321.2,321.6,321.2,321.6,1694.0
2023-01-06 14:40:00,321.47,321.59,321.28,321.59,3036.0,321.47,321.59,321.28,321.59,3036.0
2023-01-06 14:45:00,321.53,321.81,321.43,321.81,4792.0,321.53,321.81,321.43,321.81,4792.0
2023-01-06 14:50:00,321.92,323.03,321.92,323.03,3258.0,321.92,323.03,321.92,323.03,3258.0
2023-01-06 14:55:00,322.95,322.95,322.39,322.39,1398.0,322.95,322.95,322.39,322.39,1398.0
2023-01-06 15:00:00,322.49,322.87,322.44,322.73,3407.0,322.49,322.87,322.44,322.73,3407.0
2023-01-06 15:05:00,322.69,323.0,322.67,322.92,7873.0,322.69,323.0,322.67,322.92,7873.0
2023-01-06 15:10:00,322.93,322.97,322.59,322.97,8400.0,322.93,322.97,322.59,322.97,8400.0
2023-01-06 15:15:00,323.04,323.35,322.64,322.8,5438.0,323.04,323.35,322.64,322.8,5438.0
2023-01-06 15:20:00,322.5,322.54,322.27,322.28,3540.0,322.5,322.54,322.27,322.28,3540.0
2023-01-06 15:25:00,322.28,322.28,321.59,321.92,8043.0,322.28,322.28,321.59,321.92,8043.0
2023-01-06 15:30:00,321.88,322.64,321.88,322.2,6753.0,321.88,322.64,321.88,322.2,6753.0
2023-01-06 15:35:00,322.18,322.18,321.59,321.92,4683.0,322.18,322.18,321.59,321.92,4683.0
2023-01-06 15:40:00,322.0,322.25,321.87,321.87,5451.0,322.0,322.25,321.87,321.87,5451.0
2023-01-06 15:45:00,321.82,321.98,321.14,321.14,9902.0,321.82,321.98,321.14,321.14,9902.0
2023-01-06 15:50:00,321.0,321.29,320.38,320.6,10586.0,321.0,321.29,320.38,320.6,10586.0
2023-01-06 15:55:00,320.76,320.95,320.23,320.45,28048.0,320.76,320.95,320.23,320.45,28048.0
2023-01-09 09:30:00,323.33,325.22,323.33,324.05,11612.0,323.33,325.22,323.33,324.05,11612.0
2023-01-09 09:35:00,324.48,326.2,324.45,325.9,4170.0,324.48,326.2,324.45,325.9,4170.0
2023-01-09 09:40:00,325.72,327.0,325.01,327.0,2977.0,325.72,327.0,325.01,327.0,2977.0
2023-01-09 09:45:00,328.0,330.87,327.66,330.48,10350.0,328.0,330.87,327.66,330.48,10350.0
2023-01-09 09:50:00,330.48,332.41,330.48,332.41,10098.0,330.48,332.41,330.48,332.41,10098.0
2023-01-09 09:55:00,332.18,332.36,330.66,331.77,5493.0,332.18,332.36,330.66,331.77,5493.0
2023-01-09 10:00:00,331.74,332.2,331.17,331.17,5577.0,331.74,332.2,331.17,331.17,5577.0
2023-01-09 10:05:00,330.84,331.0,329.94,330.15,4771.0,330.84,331.0,329.94,330.15,4771.0
2023-01-09 10:10:00,330.34,330.37,328.21,328.4,1900.0,330.34,330.37,328.21,328.4,1900.0
2023-01-09 10:15:00,328.62,328.79,328.16,328.36,1100.0,328.62,328.79,328.16,328.36,1100.0
2023-01-09 10:20:00,328.18,328.9,327.27,327.83,9932.0,328.18,328.9,327.27,327.83,9932.0
2023-01-09 10:25:00,327.98,329.0,327.82,329.0,2280.0,327.98,329.0,327.82,329.0,2280.0
2023-01-09 10:30:00,329.51,330.2,329.48,329.92,1400.0,329.51,330.2,329.48,329.92,1400.0
2023-01-09 10:35:00,329.75,330.15,329.29,330.0,2366.0,329.75,330.15,329.29,330.0,2366.0
2023-01-09 10:40:00,330.2,330.25,329.7,330.22,1400.0,330.2,330.25,329.7,330.22,1400.0
2023-01-09 10:45:00,330.97,330.97,330.31,330.31,800.0,330.97,330.97,330.31,330.31,800.0
2023-01-09 10:50:00,330.33,331.04,330.33,330.92,5185.0,330.33,331.04,330.33,330.92,5185.0
2023-01-09 10:55:00,330.79,331.58,330.08,330.16,13696.0,330.79,331.58,330.08,330.16,13696.0
2023-01-09 11:00:00,330.37,331.16,330.34,331.16,4811.0,330.37,331.16,330.34,331.16,4811.0
2023-01-09 11:05:00,331.03,331.41,330.77,331.11,2200.0,331.03,331.41,330.77,331.11,2200.0
2023-01-09 11:10:00,331.44,331.8,331.13,331.66,2043.0,331.44,331.8,331.13,331.66,2043.0
2023-01-09 11:15:00,331.87,332.01,331.37,331.38,2103.0,331.87,332.01,331.37,331.38,2103.0
2023-01-09 11:20:00,330.95,331.72,330.83,331.72,5141.0,330.95,331.72,330.83,331.72,5141.0
2023-01-09 11:25:00,331.61,331.73,331.25,331.54,1405.0,331.61,331.73,331.25,331.54,1405.0
2023-01-09 11:30:00,331.69,332.04,331.4,331.4,2953.0,331.69,332.04,331.4,331.4,2953.0
2023-01-09 11:35:00,331.25,331.78,330.84,330.84,1835.0,331.25,331.78,330.84,330.84,1835.0
2023-01-09 11:40:00,330.84,330.96,330.57,330.95,1850.0,330.84,330.96,330.57,330.95,1850.0
2023-01-09 11:45:00,331.04,331.16,330.17,330.55,3913.0,331.04,331.16,330.17,330.55,3913.0
2023-01-09 11:50:00,330.55,331.77,330.12,331.45,15574.0,330.55,331.77,330.12,331.45,15574.0
2023-01-09 11:55:00,331.56,331.79,331.26,331.67,2022.0,331.56,331.79,331.26,331.67,2022.0
2023-01-09 12:00:00,331.43,331.43,331.02,331.03,500.0,331.43,331.43,331.02,331.03,500.0
2023-01-09 12:05:00,330.93,331.04,330.53,330.64,943.0,330.93,331.04,330.53,330.64,943.0
2023-01-09 12:10:00,330.62,331.23,330.62,331.21,3515.0,330.62,331.23,330.62,331.21,3515.0
2023-01-09 12:15:00,331.26,331.26,330.42,330.88,1703.0,331.26,331.26,330.42,330.88,1703.0
2023-01-09 12:20:00,331.03,331.06,330.87,331.06,1574.0,331.03,331.06,330.87,331.06,1574.0
2023-01-09 12:25:00,331.06,331.45,331.06,331.45,1400.0,331.06,331.45,331.06,331.45,1400.0
2023-01-09 12:30:00,331.59,331.66,331.23,331.23,1609.0,331.59,331.66,331.23,331.23,1609.0
2023-01-09 12:35:00,331.16,331.19,330.51,330.79,3030.0,331.16,331.19,330.51,330.79,3030.0
2023-01-09 12:40:00,330.75,330.87,330.72,330.87,1786.0,330.75,330.87,330.72,330.87,1786.0
2023-01-09 12:45:00,330.8,331.49,330.8,331.36,2153.0,330.8,331.49,330.8,331.36,2153.0
2023-01-09 12:50:00,332.0,332.3,332.0,332.29,2664.0,332.0,332.3,332.0,332.29,2664.0
2023-01-09 12:55:00,332.29,332.6,332.29,332.47,1337.0,332.29,332.6,332.29,332.47,1337.0
2023-01-09 13:00:00,332.46,332.6,332.15,332.21,3000.0,332.46,332.6,332.15,332.21,3000.0
2023-01-09 13:05:00,331.93,331.93,331.26,331.28,3299.0,331.93,331.93,331.26,331.28,3299.0
2023-01-09 13:10:00,331.28,331.44,331.23,331.35,1600.0,331.28,331.44,331.23,331.35,1600.0
2023-01-09 13:15:00,331.22,331.42,330.93,331.17,2319.0,331.22,331.42,330.93,331.17,2319.0
2023-01-09 13:20:00,330.93,330.97,330.66,330.66,1015.0,330.93,330.97,330.66,330.66,1015.0
2023-01-09 13:25:00,330.29,330.29,329.99,330.04,2739.0,330.29,330.29,329.99,330.04,2739.0
2023-01-09 13:30:00,329.69,329.9,329.56,329.59,1449.0,329.69,329.9,329.56,329.59,1449.0
2023-01-09 13:35:00,329.3,329.3,328.58,329.0,2145.0,329.3,329.3,328.58,329.0,2145.0
2023-01-09 13:40:00,328.88,329.01,328.39,328.48,3258.0,328.88,329.01,328.39,328.48,3258.0
2023-01-09 13:45:00,328.36,328.36,327.62,328.23,3078.0,328.36,328.36,327.62,328.23,3078.0
2023-01-09 13:50:00,328.17,328.18,327.79,327.79,900.0,328.17,328.18,327.79,327.79,900.0
2023-01-09 13:55:00,327.92,328.08,327.59,327.81,3066.0,327.92,328.08,327.59,327.81,3066.0
2023-01-09 14:00:00,327.83,328.53,327.83,328.42,1965.0,327.83,328.53,327.83,328.42,1965.0
2023-01-09 14:05:00,328.42,328.43,327.62,328.17,3289.0,328.42,328.43,327.62,328.17,3289.0
2023-01-09 14:10:00,328.46,328.5,328.05,328.4,1900.0,328.46,328.5,328.05,328.4,1900.0
2023-01-09 14:15:00,328.3,328.78,328.3,328.7,1700.0,328.3,328.78,328.3,328.7,1700.0
2023-01-09 14:20:00,328.9,329.2,328.84,328.88,4953.0,328.9,329.2,328.84,328.88,4953.0
2023-01-09 14:25:00,328.92,329.03,328.18,328.93,1994.0,328.92,329.03,328.18,328.93,1994.0
2023-01-09 14:30:00,328.59,328.59,328.12,328.13,1187.0,328.59,328.59,328.12,328.13,1187.0
2023-01-09 14:35:00,328.07,328.07,327.31,327.37,2000.0,328.07,328.07,327.31,327.37,2000.0
2023-01-09 14:40:00,327.21,327.41,327.03,327.33,2584.0,327.21,327.41,327.03,327.33,2584.0
2023-01-09 14:45:00,327.33,327.34,327.02,327.12,1700.0,327.33,327.34,327.02,327.12,1700.0
2023-01-09 14:50:00,327.35,327.51,327.03,327.19,3731.0,327.35,327.51,327.03,327.19,3731.0
2023-01-09 14:55:00,327.03,327.03,325.48,325.48,3679.0,327.03,327.03,325.48,325.48,3679.0
2023-01-09 15:00:00,325.57,325.98,325.57,325.82,2300.0,325.57,325.98,325.57,325.82,2300.0
2023-01-09 15:05:00,326.0,326.32,325.84,326.32,2492.0,326.0,326.32,325.84,326.32,2492.0
2023-01-09 15:10:00,326.61,326.61,325.86,325.87,1900.0,326.61,326.61,325.86,325.87,1900.0
2023-01-09 15:15:00,325.58,325.98,325.54,325.91,3748.0,325.58,325.98,325.54,325.91,3748.0
2023-01-09 15:20:00,325.91,326.49,325.91,326.29,1202.0,325.91,326.49,325.91,326.29,1202.0
2023-01-09 15:25:00,326.29,326.34,325.88,326.07,3385.0,326.29,326.34,325.88,326.07,3385.0
2023-01-09 15:30:00,326.13,326.14,324.87,325.51,8012.0,326.13,326.14,324.87,325.51,8012.0
2023-01-09 15:35:00,325.63,325.76,325.22,325.33,3382.0,325.63,325.76,325.22,325.33,3382.0
2023-01-09 15:40:00,325.23,325.56,324.97,325.51,5302.0,325.23,325.56,324.97,325.51,5302.0
2023-01-09 15:45:00,325.33,325.58,324.67,324.77,7935.0,325.33,325.58,324.67,324.77,7935.0
2023-01-09 15:50:00,324.98,325.44,324.89,325.14,14962.0,324.98,325.44,324.89,325.14,14962.0
2023-01-09 15:55:00,325.38,326.04,325.04,325.95,32628.0,325.38,326.04,325.04,325.95,32628.0
2023-01-10 09:30:00,324.56,326.5,324.41,326.5,7736.0,324.56,326.5,324.41,326.5,7736.0
2023-01-10 09:35:00,327.36,327.36,327.35,327.35,500.0,327.36,327.36,327.35,327.35,500.0
2023-01-10 09:40:00,326.85,327.81,326.7,327.63,1100.0,326.85,327.81,326.7,327.63,1100.0
2023-01-10 09:45:00,327.99,328.53,325.77,326.19,1761.0,327.99,328.53,325.77,326.19,1761.0
2023-01-10 09:50:00,326.57,327.09,325.74,326.59,1013.0,326.57,327.09,325.74,326.59,1013.0
2023-01-10 09:55:00,327.69,327.71,326.65,326.65,900.0,327.69,327.71,326.65,326.65,900.0
2023-01-10 10:00:00,326.75,327.05,326.36,326.48,1378.0,326.75,327.05,326.36,326.48,1378.0
2023-01-10 10:05:00,326.66,327.21,326.5,326.5,1400.0,326.66,327.21,326.5,326.5,1400.0
2023-01-10 10:10:00,326.66,327.75,326.45,327.14,3130.0,326.66,327.75,326.45,327.14,3130.0
2023-01-10 10:15:00,326.96,327.71,326.71,326.71,2850.0,326.96,327.71,326.71,326.71,2850.0
2023-01-10 10:20:00,326.42,326.51,325.91,326.44,1661.0,326.42,326.51,325.91,326.44,1661.0
2023-01-10 10:25:00,327.13,327.33,326.13,326.36,2811.0,327.13,327.33,326.13,326.36,2811.0
2023-01-10 10:30:00,326.23,326.42,324.93,325.42,4564.0,326.23,326.42,324.93,325.42,4564.0
2023-01-10 10:35:00,325.35,326.11,325.33,325.94,2400.0,325.35,326.11,325.33,325.94,2400.0
2023-01-10 10:40:00,325.93,326.15,324.85,325.0,4214.0,325.93,326.15,324.85,325.0,4214.0
2023-01-10 10:45:00,324.5,324.84,324.19,324.76,12492.0,324.5,324.84,324.19,324.76,12492.0
2023-01-10 10:50:00,325.01,326.2,324.76,325.79,6266.0,325.01,326.2,324.76,325.79,6266.0
2023-01-10 10:55:00,325.91,326.6,325.91,326.16,2364.0,325.91,326.6,325.91,326.16,2364.0
2023-01-10 11:00:00,325.78,326.83,325.78,326.83,1400.0,325.78,326.83,325.78,326.83,1400.0
2023-01-10 11:05:00,326.76,326.76,326.49,326.51,2000.0,326.76,326.76,326.49,326.51,2000.0
2023-01-10 11:10:00,326.37,327.2,326.23,326.63,2700.0,326.37,327.2,326.23,326.63,2700.0
2023-01-10 11:15:00,326.82,327.22,326.7,326.71,1800.0,326.82,327.22,326.7,326.71,1800.0
2023-01-10 11:20:00,326.99,327.47,326.57,327.46,1196.0,326.99,327.47,326.57,327.46,1196.0
2023-01-10 11:25:00,326.88,326.88,325.74,326.12,2000.0,326.88,326.88,325.74,326.12,2000.0
2023-01-10 11:30:00,326.15,326.28,325.08,325.56,2232.0,326.15,326.28,325.08,325.56,2232.0
2023-01-10 11:35:00,325.58,325.96,325.28,325.28,1100.0,325.58,325.96,325.28,325.28,1100.0
2023-01-10 11:40:00,325.63,325.66,325.29,325.38,1600.0,325.63,325.66,325.29,325.38,1600.0
2023-01-10 11:45:00,325.57,326.21,325.34,325.68,1800.0,325.57,326.21,325.34,325.68,1800.0
2023-01-10 11:50:00,325.68,325.74,325.28,325.74,700.0,325.68,325.74,325.28,325.74,700.0
2023-01-10 11:55:00,325.74,326.06,325.74,325.81,900.0,325.74,326.06,325.74,325.81,900.0
2023-01-10 12:00:00,325.35,325.35,324.42,324.98,2576.0,325.35,325.35,324.42,324.98,2576.0
2023-01-10 12:05:00,324.72,325.34,324.72,325.34,300.0,324.72,325.34,324.72,325.34,300.0
2023-01-10 12:10:00,325.52,325.96,325.52,325.95,1169.0,325.52,325.96,325.52,325.95,1169.0
2023-01-10 12:15:00,325.62,325.92,325.35,325.88,2434.0,325.62,325.92,325.35,325.88,2434.0
2023-01-10 12:20:00,325.57,325.65,325.19,325.3,8625.0,325.57,325.65,325.19,325.3,8625.0
2023-01-10 12:25:00,325.43,325.57,325.19,325.57,2366.0,325.43,325.57,325.19,325.57,2366.0
2023-01-10 12:30:00,325.58,326.28,325.58,326.27,1468.0,325.58,326.28,325.58,326.27,1468.0
2023-01-10 12:35:00,326.31,327.03,325.99,327.03,2044.0,326.31,327.03,325.99,327.03,2044.0
2023-01-10 12:40:00,327.01,327.01,326.55,326.83,1035.0,327.01,327.01,326.55,326.83,1035.0
2023-01-10 12:45:00,326.89,326.89,326.7,326.7,200.0,326.89,326.89,326.7,326.7,200.0
2023-01-10 12:50:00,326.79,327.02,326.7,327.02,1100.0,326.79,327.02,326.7,327.02,1100.0
2023-01-10 12:55:00,326.8,327.07,326.75,327.07,600.0,326.8,327.07,326.75,327.07,600.0
2023-01-10 13:00:00,326.94,327.39,326.94,327.19,600.0,326.94,327.39,326.94,327.19,600.0
2023-01-10 13:05:00,327.14,327.73,327.14,327.69,600.0,327.14,327.73,327.14,327.69,600.0
2023-01-10 13:10:00,327.51,327.61,327.51,327.61,200.0,327.51,327.61,327.51,327.61,200.0
2023-01-10 13:15:00,327.33,327.33,326.55,326.55,400.0,327.33,327.33,326.55,326.55,400.0
2023-01-10 13:20:00,326.42,326.6,326.1,326.6,900.0,326.42,326.6,326.1,326.6,900.0
2023-01-10 13:25:00,326.77,326.81,326.77,326.81,200.0,326.77,326.81,326.77,326.81,200.0
2023-01-10 13:30:00,326.81,327.0,326.81,327.0,800.0,326.81,327.0,326.81,327.0,800.0
2023-01-10 13:35:00,327.17,327.29,327.17,327.29,400.0,327.17,327.29,327.17,327.29,400.0
2023-01-10 13:40:00,327.29,327.29,327.29,327.29,0.0,327.29,327.29,327.29,327.29,0.0
2023-01-10 13:45:00,326.82,327.21,326.82,327.21,1000.0,326.82,327.21,326.82,327.21,1000.0
2023-01-10 13:50:00,326.97,327.11,326.94,326.96,604.0,326.97,327.11,326.94,326.96,604.0
2023-01-10 13:55:00,326.75,327.19,326.51,327.19,1400.0,326.75,327.19,326.51,327.19,1400.0
2023-01-10 14:00:00,327.49,327.84,327.49,327.77,500.0,327.49,327.84,327.49,327.77,500.0
2023-01-10 14:05:00,327.55,327.62,327.1,327.55,601.0,327.55,327.62,327.1,327.55,601.0
2023-01-10 14:10:00,328.24,328.24,328.07,328.07,200.0,328.24,328.24,328.07,328.07,200.0
2023-01-10 14:15:00,327.9,327.93,327.9,327.9,407.0,327.9,327.93,327.9,327.9,407.0
2023-01-10 14:20:00,328.0,328.22,327.82,327.82,643.0,328.0,328.22,327.82,327.82,643.0
2023-01-10 14:25:00,327.95,328.25,327.95,328.25,786.0,327.95,328.25,327.95,328.25,786.0
2023-01-10 14:30:00,328.34,328.42,328.03,328.42,1006.0,328.34,328.42,328.03,328.42,1006.0
2023-01-10 14:35:00,328.51,328.51,327.9,327.9,400.0,328.51,328.51,327.9,327.9,400.0
2023-01-10 14:40:00,327.85,327.88,327.5,327.5,1020.0,327.85,327.88,327.5,327.5,1020.0
2023-01-10 14:45:00,327.46,327.46,327.28,327.44,600.0,327.46,327.46,327.28,327.44,600.0
2023-01-10 14:50:00,326.95,327.23,326.95,327.23,1606.0,326.95,327.23,326.95,327.23,1606.0
2023-01-10 14:55:00,327.24,327.41,326.99,326.99,1401.0,327.24,327.41,326.99,326.99,1401.0
2023-01-10 15:00:00,326.92,326.93,326.59,326.91,1900.0,326.92,326.93,326.59,326.91,1900.0
2023-01-10 15:05:00,326.33,326.79,326.33,326.79,600.0,326.33,326.79,326.33,326.79,600.0
2023-01-10 15:10:00,326.67,326.67,325.99,326.49,3210.0,326.67,326.67,325.99,326.49,3210.0
2023-01-10 15:15:00,326.65,326.96,326.65,326.92,1100.0,326.65,326.96,326.65,326.92,1100.0
2023-01-10 15:20:00,326.8,327.04,326.71,327.02,2395.0,326.8,327.04,326.71,327.02,2395.0
2023-01-10 15:25:00,326.85,327.33,326.77,327.13,2216.0,326.85,327.33,326.77,327.13,2216.0
2023-01-10 15:30:00,327.24,327.55,327.11,327.5,2987.0,327.24,327.55,327.11,327.5,2987.0
2023-01-10 15:35:00,327.52,327.52,327.12,327.22,1600.0,327.52,327.52,327.12,327.22,1600.0
2023-01-10 15:40:00,327.15,327.18,326.65,326.87,6035.0,327.15,327.18,326.65,326.87,6035.0
2023-01-10 15:45:00,327.0,327.34,326.99,326.99,4486.0,327.0,327.34,326.99,326.99,4486.0
2023-01-10 15:50:00,327.3,327.73,327.1,327.15,7066.0,327.3,327.73,327.1,327.15,7066.0
2023-01-10 15:55:00,327.36,328.16,327.28,327.65,21158.0,327.36,328.16,327.28,327.65,21158.0
2023-01-11 09:30:00,329.6,330.88,329.02,330.0,15299.0,329.6,330.88,329.02,330.0,15299.0
2023-01-11 09:35:00,330.63,331.07,329.79,329.79,2790.0,330.63,331.07,329.79,329.79,2790.0
2023-01-11 09:40:00,329.4,330.48,329.4,330.37,2413.0,329.4,330.48,329.4,330.37,2413.0
2023-01-11 09:45:00,330.52,332.16,330.0,331.38,3027.0,330.52,332.16,330.0,331.38,3027.0
2023-01-11 09:50:00,331.2,331.99,330.75,331.23,2500.0,331.2,331.99,330.75,331.23,2500.0
2023-01-11 09:55:00,331.74,332.0,330.8,330.8,2179.0,331.74,332.0,330.8,330.8,2179.0
2023-01-11 10:00:00,330.97,330.97,330.34,330.55,1273.0,330.97,330.97,330.34,330.55,1273.0
2023-01-11 10:05:00,330.68,330.87,330.23,330.75,1532.0,330.68,330.87,330.23,330.75,1532.0
2023-01-11 10:10:00,331.11,331.11,330.46,330.46,920.0,331.11,331.11,330.46,330.46,920.0
2023-01-11 10:15:00,330.65,330.93,330.44,330.44,1025.0,330.65,330.93,330.44,330.44,1025.0
2023-01-11 10:20:00,330.53,331.09,330.53,331.09,900.0,330.53,331.09,330.53,331.09,900.0
2023-01-11 10:25:00,330.99,332.27,330.98,332.27,1471.0,330.99,332.27,330.98,332.27,1471.0
2023-01-11 10:30:00,332.03,332.03,330.82,330.82,600.0,332.03,332.03,330.82,330.82,600.0
2023-01-11 10:35:00,330.58,331.1,330.34,330.84,1500.0,330.58,331.1,330.34,330.84,1500.0
2023-01-11 10:40:00,330.77,331.18,330.77,331.09,700.0,330.77,331.18,330.77,331.09,700.0
2023-01-11 10:45:00,331.18,331.42,331.18,331.36,504.0,331.18,331.42,331.18,331.36,504.0
2023-01-11 10:50:00,331.08,331.09,329.34,329.67,2915.0,331.08,331.09,329.34,329.67,2915.0
2023-01-11 10:55:00,329.37,329.37,328.93,329.32,845.0,329.37,329.37,328.93,329.32,845.0
2023-01-11 11:00:00,329.14,329.79,329.14,329.76,1323.0,329.14,329.79,329.14,329.76,1323.0
2023-01-11 11:05:00,329.94,329.98,329.71,329.85,606.0,329.94,329.98,329.71,329.85,606.0
2023-01-11 11:10:00,329.64,330.55,329.64,330.55,1797.0,329.64,330.55,329.64,330.55,1797.0
2023-01-11 11:15:00,330.79,330.95,330.79,330.94,336.0,330.79,330.95,330.79,330.94,336.0
2023-01-11 11:20:00,330.57,331.0,330.57,330.94,1613.0,330.57,331.0,330.57,330.94,1613.0
2023-01-11 11:25:00,330.84,330.99,330.71,330.71,1000.0,330.84,330.99,330.71,330.71,1000.0
2023-01-11 11:30:00,331.0,331.0,330.48,330.49,1409.0,331.0,331.0,330.48,330.49,1409.0
2023-01-11 11:35:00,330.65,330.65,330.22,330.43,1359.0,330.65,330.65,330.22,330.43,1359.0
2023-01-11 11:40:00,330.5,330.9,330.37,330.9,2400.0,330.5,330.9,330.37,330.9,2400.0
2023-01-11 11:45:00,330.91,331.14,330.87,331.0,807.0,330.91,331.14,330.87,331.0,807.0
2023-01-11 11:50:00,331.15,331.15,330.9,331.01,700.0,331.15,331.15,330.9,331.01,700.0
2023-01-11 11:55:00,331.05,331.12,331.04,331.12,400.0,331.05,331.12,331.04,331.12,400.0
2023-01-11 12:00:00,331.28,331.28,330.94,330.94,615.0,331.28,331.28,330.94,330.94,615.0
2023-01-11 12:05:00,331.0,331.4,331.0,331.22,300.0,331.0,331.4,331.0,331.22,300.0
2023-01-11 12:10:00,331.48,331.8,331.46,331.8,950.0,331.48,331.8,331.46,331.8,950.0
2023-01-11 12:15:00,331.78,332.34,331.77,332.29,1300.0,331.78,332.34,331.77,332.29,1300.0
2023-01-11 12:20:00,331.89,332.37,331.81,331.99,6528.0,331.89,332.37,331.81,331.99,6528.0
2023-01-11 12:25:00,331.9,332.03,331.64,331.97,1200.0,331.9,332.03,331.64,331.97,1200.0
2023-01-11 12:30:00,331.94,332.08,331.42,331.42,2045.0,331.94,332.08,331.42,331.42,2045.0
2023-01-11 12:35:00,331.25,331.25,331.01,331.15,743.0,331.25,331.25,331.01,331.15,743.0
2023-01-11 12:40:00,331.04,331.21,330.9,330.91,1200.0,331.04,331.21,330.9,330.91,1200.0
2023-01-11 12:45:00,330.88,331.15,330.77,331.15,1900.0,330.88,331.15,330.77,331.15,1900.0
2023-01-11 12:50:00,331.27,331.59,331.27,331.59,695.0,331.27,331.59,331.27,331.59,695.0
2023-01-11 12:55:00,331.44,331.64,331.44,331.59,1362.0,331.44,331.64,331.44,331.59,1362.0
2023-01-11 13:00:00,331.47,331.79,331.47,331.79,625.0,331.47,331.79,331.47,331.79,625.0
2023-01-11 13:05:00,331.48,331.96,331.48,331.96,780.0,331.48,331.96,331.48,331.96,780.0
2023-01-11 13:10:00,331.98,332.25,331.97,332.12,1636.0,331.98,332.25,331.97,332.12,1636.0
2023-01-11 13:15:00,331.93,331.95,330.92,331.4,13604.0,331.93,331.95,330.92,331.4,13604.0
2023-01-11 13:20:00,330.91,331.23,330.91,331.09,1509.0,330.91,331.23,330.91,331.09,1509.0
2023-01-11 13:25:00,330.88,331.08,330.66,331.08,1500.0,330.88,331.08,330.66,331.08,1500.0
2023-01-11 13:30:00,331.31,331.62,331.22,331.62,600.0,331.31,331.62,331.22,331.62,600.0
2023-01-11 13:35:00,331.43,331.43,331.26,331.28,400.0,331.43,331.43,331.26,331.28,400.0
2023-01-11 13:40:00,331.69,331.69,331.51,331.51,308.0,331.69,331.69,331.51,331.51,308.0
2023-01-11 13:45:00,331.43,331.59,331.4,331.41,1028.0,331.43,331.59,331.4,331.41,1028.0
2023-01-11 13:50:00,331.24,331.39,331.15,331.21,708.0,331.24,331.39,331.15,331.21,708.0
2023-01-11 13:55:00,331.28,331.35,331.19,331.35,435.0,331.28,331.35,331.19,331.35,435.0
2023-01-11 14:00:00,331.48,331.53,330.83,330.83,2550.0,331.48,331.53,330.83,330.83,2550.0
2023-01-11 14:05:00,330.98,331.18,330.68,331.18,1100.0,330.98,331.18,330.68,331.18,1100.0
2023-01-11 14:10:00,331.3,331.3,331.26,331.26,200.0,331.3,331.3,331.26,331.26,200.0
2023-01-11 14:15:00,331.24,331.41,331.23,331.33,643.0,331.24,331.41,331.23,331.33,643.0
2023-01-11 14:20:00,331.35,331.52,331.32,331.37,400.0,331.35,331.52,331.32,331.37,400.0
2023-01-11 14:25:00,331.3,331.34,331.08,331.19,1600.0,331.3,331.34,331.08,331.19,1600.0
2023-01-11 14:30:00,331.25,331.55,331.25,331.52,633.0,331.25,331.55,331.25,331.52,633.0
2023-01-11 14:35:00,331.83,331.89,331.74,331.74,647.0,331.83,331.89,331.74,331.74,647.0
2023-01-11 14:40:00,331.82,332.16,331.82,332.09,2780.0,331.82,332.16,331.82,332.09,2780.0
2023-01-11 14:45:00,331.96,332.07,331.96,332.07,808.0,331.96,332.07,331.96,332.07,808.0
2023-01-11 14:50:00,332.07,332.07,331.9,332.05,1100.0,332.07,332.07,331.9,332.05,1100.0
2023-01-11 14:55:00,331.96,332.47,331.65,332.39,2900.0,331.96,332.47,331.65,332.39,2900.0
2023-01-11 15:00:00,332.45,332.65,332.45,332.56,2681.0,332.45,332.65,332.45,332.56,2681.0
2023-01-11 15:05:00,332.68,332.73,332.39,332.6,2817.0,332.68,332.73,332.39,332.6,2817.0
2023-01-11 15:10:00,332.94,333.22,332.79,333.16,3186.0,332.94,333.22,332.79,333.16,3186.0
2023-01-11 15:15:00,333.3,333.72,333.25,333.68,8072.0,333.3,333.72,333.25,333.68,8072.0
2023-01-11 15:20:00,333.92,334.03,333.3,333.35,4966.0,333.92,334.03,333.3,333.35,4966.0
2023-01-11 15:25:00,333.4,333.4,332.87,333.13,3991.0,333.4,333.4,332.87,333.13,3991.0
2023-01-11 15:30:00,332.98,332.98,332.35,332.5,6412.0,332.98,332.98,332.35,332.5,6412.0
2023-01-11 15:35:00,332.59,332.92,332.59,332.89,3904.0,332.59,332.92,332.59,332.89,3904.0
2023-01-11 15:40:00,332.75,333.52,332.66,333.4,6057.0,332.75,333.52,332.66,333.4,6057.0
2023-01-11 15:45:00,333.45,333.68,333.26,333.67,6859.0,333.45,333.68,333.26,333.67,6859.0
2023-01-11 15:50:00,333.57,334.68,333.28,334.68,13184.0,333.57,334.68,333.28,334.68,13184.0
2023-01-11 15:55:00,334.71,334.88,334.14,334.35,37414.0,334.71,334.88,334.14,334.35,37414.0
2023-01-12 09:30:00,335.0,336.49,333.39,333.39,11444.0,335.0,336.49,333.39,333.39,11444.0
2023-01-12 09:35:00,332.55,333.72,331.92,333.72,4498.0,332.55,333.72,331.92,333.72,4498.0
2023-01-12 09:40:00,333.6,333.82,330.4,330.59,2506.0,333.6,333.82,330.4,330.59,2506.0
2023-01-12 09:45:00,329.81,330.44,329.04,329.06,2000.0,329.81,330.44,329.04,329.06,2000.0
2023-01-12 09:50:00,329.39,329.58,328.51,329.36,3614.0,329.39,329.58,328.51,329.36,3614.0
2023-01-12 09:55:00,328.96,329.87,328.6,329.6,2200.0,328.96,329.87,328.6,329.6,2200.0
2023-01-12 10:00:00,329.69,330.82,329.27,330.15,4751.0,329.69,330.82,329.27,330.15,4751.0
2023-01-12 10:05:00,330.14,330.48,328.4,329.16,7096.0,330.14,330.48,328.4,329.16,7096.0
2023-01-12 10:10:00,329.2,332.14,328.84,331.14,3700.0,329.2,332.14,328.84,331.14,3700.0
2023-01-12 10:15:00,332.02,332.43,331.63,332.0,4253.0,332.02,332.43,331.63,332.0,4253.0
2023-01-12 10:20:00,331.72,332.06,331.54,332.04,1900.0,331.72,332.06,331.54,332.04,1900.0
2023-01-12 10:25:00,332.86,332.9,331.55,332.03,800.0,332.86,332.9,331.55,332.03,800.0
2023-01-12 10:30:00,331.4,331.6,330.69,331.6,2400.0,331.4,331.6,330.69,331.6,2400.0
2023-01-12 10:35:00,331.98,332.7,331.98,332.41,4205.0,331.98,332.7,331.98,332.41,4205.0
2023-01-12 10:40:00,331.74,331.78,330.01,330.37,2575.0,331.74,331.78,330.01,330.37,2575.0
2023-01-12 10:45:00,330.49,330.49,329.57,330.22,1600.0,330.49,330.49,329.57,330.22,1600.0
2023-01-12 10:50:00,330.03,331.78,329.64,331.75,3105.0,330.03,331.78,329.64,331.75,3105.0
2023-01-12 10:55:00,331.85,331.85,330.7,331.41,1900.0,331.85,331.85,330.7,331.41,1900.0
2023-01-12 11:00:00,330.49,330.49,328.95,329.19,1500.0,330.49,330.49,328.95,329.19,1500.0
2023-01-12 11:05:00,329.59,330.48,329.45,329.73,1689.0,329.59,330.48,329.45,329.73,1689.0
2023-01-12 11:10:00,330.53,331.22,330.14,331.05,2570.0,330.53,331.22,330.14,331.05,2570.0
2023-01-12 11:15:00,331.26,331.55,331.14,331.32,1300.0,331.26,331.55,331.14,331.32,1300.0
2023-01-12 11:20:00,330.98,332.03,330.9,331.92,2426.0,330.98,332.03,330.9,331.92,2426.0
2023-01-12 11:25:00,331.34,331.6,330.41,331.11,2184.0,331.34,331.6,330.41,331.11,2184.0
2023-01-12 11:30:00,331.04,331.04,330.23,330.24,1200.0,331.04,331.04,330.23,330.24,1200.0
2023-01-12 11:35:00,330.69,331.98,330.65,331.98,700.0,330.69,331.98,330.65,331.98,700.0
2023-01-12 11:40:00,331.59,331.93,331.2,331.53,880.0,331.59,331.93,331.2,331.53,880.0
2023-01-12 11:45:00,332.25,332.26,331.35,331.46,1100.0,332.25,332.26,331.35,331.46,1100.0
2023-01-12 11:50:00,330.83,331.6,330.83,331.21,420.0,330.83,331.6,330.83,331.21,420.0
2023-01-12 11:55:00,331.82,332.3,331.82,332.3,484.0,331.82,332.3,331.82,332.3,484.0
2023-01-12 12:00:00,332.91,333.01,332.69,333.0,2269.0,332.91,333.01,332.69,333.0,2269.0
2023-01-12 12:05:00,332.75,333.26,332.45,333.16,700.0,332.75,333.26,332.45,333.16,700.0
2023-01-12 12:10:00,333.1,333.74,333.05,333.74,2785.0,333.1,333.74,333.05,333.74,2785.0
2023-01-12 12:15:00,333.74,333.92,333.74,333.92,300.0,333.74,333.92,333.74,333.92,300.0
2023-01-12 12:20:00,334.06,334.21,333.65,333.81,2815.0,334.06,334.21,333.65,333.81,2815.0
2023-01-12 12:25:00,334.02,334.46,334.01,334.46,600.0,334.02,334.46,334.01,334.46,600.0
2023-01-12 12:30:00,334.17,334.21,333.97,334.21,900.0,334.17,334.21,333.97,334.21,900.0
2023-01-12 12:35:00,334.44,334.72,334.44,334.51,2911.0,334.44,334.72,334.44,334.51,2911.0
2023-01-12 12:40:00,334.41,334.51,333.65,333.83,2503.0,334.41,334.51,333.65,333.83,2503.0
2023-01-12 12:45:00,334.16,334.55,334.06,334.06,700.0,334.16,334.55,334.06,334.06,700.0
2023-01-12 12:50:00,334.23,334.67,334.08,334.51,1413.0,334.23,334.67,334.08,334.51,1413.0
2023-01-12 12:55:00,334.24,334.24,334.16,334.16,300.0,334.24,334.24,334.16,334.16,300.0
2023-01-12 13:00:00,333.88,334.05,333.68,334.05,1375.0,333.88,334.05,333.68,334.05,1375.0
2023-01-12 13:05:00,333.6,333.81,333.52,333.52,900.0,333.6,333.81,333.52,333.52,900.0
2023-01-12 13:10:00,333.58,333.63,333.39,333.63,600.0,333.58,333.63,333.39,333.63,600.0
2023-01-12 13:15:00,333.84,333.98,333.56,333.56,1350.0,333.84,333.98,333.56,333.56,1350.0
2023-01-12 13:20:00,333.21,333.3,333.21,333.3,300.0,333.21,333.3,333.21,333.3,300.0
2023-01-12 13:25:00,333.09,333.09,331.04,331.04,1816.0,333.09,333.09,331.04,331.04,1816.0
2023-01-12 13:30:00,331.2,331.56,330.37,331.42,2000.0,331.2,331.56,330.37,331.42,2000.0
2023-01-12 13:35:00,331.79,332.56,331.79,332.56,600.0,331.79,332.56,331.79,332.56,600.0
2023-01-12 13:40:00,332.69,332.8,332.69,332.78,400.0,332.69,332.8,332.69,332.78,400.0
2023-01-12 13:45:00,332.6,333.69,332.6,333.51,2035.0,332.6,333.69,332.6,333.51,2035.0
2023-01-12 13:50:00,333.5,333.79,333.5,333.79,1841.0,333.5,333.79,333.5,333.79,1841.0
2023-01-12 13:55:00,334.31,334.72,334.27,334.28,2797.0,334.31,334.72,334.27,334.28,2797.0
2023-01-12 14:00:00,334.12,334.34,333.81,334.07,2381.0,334.12,334.34,333.81,334.07,2381.0
2023-01-12 14:05:00,333.64,333.64,333.21,333.21,805.0,333.64,333.64,333.21,333.21,805.0
2023-01-12 14:10:00,333.42,333.47,333.19,333.39,521.0,333.42,333.47,333.19,333.39,521.0
2023-01-12 14:15:00,333.36,333.36,333.11,333.11,564.0,333.36,333.36,333.11,333.11,564.0
2023-01-12 14:20:00,333.27,333.28,332.46,332.51,1100.0,333.27,333.28,332.46,332.51,1100.0
2023-01-12 14:25:00,333.1,333.3,332.99,333.27,2304.0,333.1,333.3,332.99,333.27,2304.0
2023-01-12 14:30:00,333.34,333.7,333.02,333.54,2100.0,333.34,333.7,333.02,333.54,2100.0
2023-01-12 14:35:00,333.14,333.72,333.07,333.67,700.0,333.14,333.72,333.07,333.67,700.0
2023-01-12 14:40:00,333.67,333.68,333.56,333.56,300.0,333.67,333.68,333.56,333.56,300.0
2023-01-12 14:45:00,333.59,333.76,333.55,333.73,798.0,333.59,333.76,333.55,333.73,798.0
2023-01-12 14:50:00,333.16,333.52,332.93,332.93,1049.0,333.16,333.52,332.93,332.93,1049.0
2023-01-12 14:55:00,332.74,333.1,332.51,333.0,2300.0,332.74,333.1,332.51,333.0,2300.0
2023-01-12 15:00:00,332.93,332.93,332.54,332.54,810.0,332.93,332.93,332.54,332.54,810.0
2023-01-12 15:05:00,332.56,332.68,331.96,331.96,2116.0,332.56,332.68,331.96,331.96,2116.0
2023-01-12 15:10:00,331.84,332.29,331.8,332.0,1853.0,331.84,332.29,331.8,332.0,1853.0
2023-01-12 15:15:00,331.93,332.71,331.93,332.42,2300.0,331.93,332.71,331.93,332.42,2300.0
2023-01-12 15:20:00,332.69,333.27,332.61,332.97,700.0,332.69,333.27,332.61,332.97,700.0
2023-01-12 15:25:00,333.36,333.43,333.07,333.07,2014.0,333.36,333.43,333.07,333.07,2014.0
2023-01-12 15:30:00,333.02,333.29,332.85,332.89,2840.0,333.02,333.29,332.85,332.89,2840.0
2023-01-12 15:35:00,332.94,333.01,332.67,332.91,3884.0,332.94,333.01,332.67,332.91,3884.0
2023-01-12 15:40:00,333.12,333.3,332.45,332.63,7435.0,333.12,333.3,332.45,332.63,7435.0
2023-01-12 15:45:00,332.63,332.63,331.91,332.36,8179.0,332.63,332.63,331.91,332.36,8179.0
2023-01-12 15:50:00,332.78,333.6,332.78,333.18,8857.0,332.78,333.6,332.78,333.18,8857.0
2023-01-12 15:55:00,333.11,333.5,332.95,333.06,20319.0,333.11,333.5,332.95,333.06,20319.0
2023-01-13 09:30:00,330.06,333.43,330.05,332.53,8871.0,330.06,333.43,330.05,332.53,8871.0
2023-01-13 09:35:00,332.5,333.06,331.22,331.22,1547.0,332.5,333.06,331.22,331.22,1547.0
2023-01-13 09:40:00,331.3,332.62,331.29,331.31,3830.0,331.3,332.62,331.29,331.31,3830.0
2023-01-13 09:45:00,331.42,332.73,331.42,331.43,1905.0,331.42,332.73,331.42,331.43,1905.0
2023-01-13 09:50:00,331.56,332.15,330.72,330.72,2381.0,331.56,332.15,330.72,330.72,2381.0
2023-01-13 09:55:00,330.88,331.76,330.6,331.06,6235.0,330.88,331.76,330.6,331.06,6235.0
2023-01-13 10:00:00,330.68,332.2,330.31,331.77,4303.0,330.68,332.2,330.31,331.77,4303.0
2023-01-13 10:05:00,331.52,332.33,331.08,331.29,1600.0,331.52,332.33,331.08,331.29,1600.0
2023-01-13 10:10:00,331.7,331.93,331.7,331.85,700.0,331.7,331.93,331.7,331.85,700.0
2023-01-13 10:15:00,331.82,332.03,331.06,331.12,1903.0,331.82,332.03,331.06,331.12,1903.0
2023-01-13 10:20:00,331.59,332.1,331.06,332.09,2000.0,331.59,332.1,331.06,332.09,2000.0
2023-01-13 10:25:00,332.22,332.78,332.03,332.6,1600.0,332.22,332.78,332.03,332.6,1600.0
2023-01-13 10:30:00,332.62,332.65,331.87,331.87,900.0,332.62,332.65,331.87,331.87,900.0
2023-01-13 10:35:00,332.17,332.18,331.67,331.74,1600.0,332.17,332.18,331.67,331.74,1600.0
2023-01-13 10:40:00,331.65,332.63,331.65,331.97,1449.0,331.65,332.63,331.65,331.97,1449.0
2023-01-13 10:45:00,331.6,331.64,331.3,331.3,1000.0,331.6,331.64,331.3,331.3,1000.0
2023-01-13 10:50:00,331.32,331.45,330.75,331.3,1400.0,331.32,331.45,330.75,331.3,1400.0
2023-01-13 10:55:00,331.33,331.33,330.73,330.9,1100.0,331.33,331.33,330.73,330.9,1100.0
2023-01-13 11:00:00,330.96,330.96,329.97,329.97,500.0,330.96,330.96,329.97,329.97,500.0
2023-01-13 11:05:00,330.43,330.72,330.18,330.49,2000.0,330.43,330.72,330.18,330.49,2000.0
2023-01-13 11:10:00,330.3,330.35,329.76,330.3,3503.0,330.3,330.35,329.76,330.3,3503.0
2023-01-13 11:15:00,329.9,330.15,329.84,330.07,900.0,329.9,330.15,329.84,330.07,900.0
2023-01-13 11:20:00,330.13,331.03,330.12,331.0,900.0,330.13,331.03,330.12,331.0,900.0
2023-01-13 11:25:00,331.16,331.16,330.2,330.51,1327.0,331.16,331.16,330.2,330.51,1327.0
2023-01-13 11:30:00,330.73,330.87,329.67,330.05,2617.0,330.73,330.87,329.67,330.05,2617.0
2023-01-13 11:35:00,329.79,330.24,329.56,329.56,2266.0,329.79,330.24,329.56,329.56,2266.0
2023-01-13 11:40:00,329.49,329.64,329.09,329.12,2763.0,329.49,329.64,329.09,329.12,2763.0
2023-01-13 11:45:00,328.52,328.52,328.07,328.31,2000.0,328.52,328.52,328.07,328.31,2000.0
2023-01-13 11:50:00,328.33,328.61,327.86,327.99,3600.0,328.33,328.61,327.86,327.99,3600.0
2023-01-13 11:55:00,328.04,328.25,327.56,328.25,3918.0,328.04,328.25,327.56,328.25,3918.0
2023-01-13 12:00:00,328.42,328.81,328.32,328.67,3500.0,328.42,328.81,328.32,328.67,3500.0
2023-01-13 12:05:00,328.41,328.93,328.41,328.79,7667.0,328.41,328.93,328.41,328.79,7667.0
2023-01-13 12:10:00,328.92,330.24,328.75,330.24,2890.0,328.92,330.24,328.75,330.24,2890.0
2023-01-13 12:15:00,330.41,330.58,330.08,330.15,2231.0,330.41,330.58,330.08,330.15,2231.0
2023-01-13 12:20:00,330.15,330.15,330.1,330.1,400.0,330.15,330.15,330.1,330.1,400.0
2023-01-13 12:25:00,330.14,330.27,329.97,330.02,2200.0,330.14,330.27,329.97,330.02,2200.0
2023-01-13 12:30:00,329.92,330.41,329.68,330.35,2913.0,329.92,330.41,329.68,330.35,2913.0
2023-01-13 12:35:00,330.35,330.37,330.17,330.36,600.0,330.35,330.37,330.17,330.36,600.0
2023-01-13 12:40:00,330.37,331.01,330.18,331.01,682.0,330.37,331.01,330.18,331.01,682.0
2023-01-13 12:45:00,331.31,331.31,330.91,330.91,2362.0,331.31,331.31,330.91,330.91,2362.0
2023-01-13 12:50:00,330.91,331.14,330.91,331.02,3785.0,330.91,331.14,330.91,331.02,3785.0
2023-01-13 12:55:00,331.02,331.02,330.82,330.98,1740.0,331.02,331.02,330.82,330.98,1740.0
2023-01-13 13:00:00,330.91,330.91,330.62,330.62,900.0,330.91,330.91,330.62,330.62,900.0
2023-01-13 13:05:00,330.34,330.47,330.33,330.47,300.0,330.34,330.47,330.33,330.47,300.0
2023-01-13 13:10:00,330.74,330.96,330.74,330.87,600.0,330.74,330.96,330.74,330.87,600.0
2023-01-13 13:15:00,330.64,330.79,330.46,330.79,1700.0,330.64,330.79,330.46,330.79,1700.0
2023-01-13 13:20:00,330.41,330.64,330.4,330.55,1236.0,330.41,330.64,330.4,330.55,1236.0
2023-01-13 13:25:00,330.75,330.75,330.69,330.75,529.0,330.75,330.75,330.69,330.75,529.0
2023-01-13 13:30:00,331.05,331.27,330.94,331.27,1430.0,331.05,331.27,330.94,331.27,1430.0
2023-01-13 13:35:00,331.22,332.43,331.14,332.43,2903.0,331.22,332.43,331.14,332.43,2903.0
2023-01-13 13:40:00,332.96,333.14,332.96,333.09,1198.0,332.96,333.14,332.96,333.09,1198.0
2023-01-13 13:45:00,333.09,333.63,332.66,333.22,3073.0,333.09,333.63,332.66,333.22,3073.0
2023-01-13 13:50:00,333.22,333.22,333.02,333.02,900.0,333.22,333.22,333.02,333.02,900.0
2023-01-13 13:55:00,333.13,333.16,332.91,333.02,1180.0,333.13,333.16,332.91,333.02,1180.0
2023-01-13 14:00:00,333.19,333.43,332.41,332.65,2910.0,333.19,333.43,332.41,332.65,2910.0
2023-01-13 14:05:00,332.79,332.79,332.12,332.12,780.0,332.79,332.79,332.12,332.12,780.0
2023-01-13 14:10:00,332.31,332.37,332.08,332.37,949.0,332.31,332.37,332.08,332.37,949.0
2023-01-13 14:15:00,332.36,332.82,332.35,332.82,1400.0,332.36,332.82,332.35,332.82,1400.0
2023-01-13 14:20:00,332.65,332.72,332.44,332.56,1350.0,332.65,332.72,332.44,332.56,1350.0
2023-01-13 14:25:00,332.73,333.1,332.73,332.88,1378.0,332.73,333.1,332.73,332.88,1378.0
2023-01-13 14:30:00,333.05,333.3,333.05,333.09,400.0,333.05,333.3,333.05,333.09,400.0
2023-01-13 14:35:00,333.03,333.28,332.9,333.28,1339.0,333.03,333.28,332.9,333.28,1339.0
2023-01-13 14:40:00,333.19,333.19,333.02,333.11,1050.0,333.19,333.19,333.02,333.11,1050.0
2023-01-13 14:45:00,333.1,333.1,332.78,332.97,1000.0,333.1,333.1,332.78,332.97,1000.0
2023-01-13 14:50:00,332.75,332.86,332.68,332.86,600.0,332.75,332.86,332.68,332.86,600.0
2023-01-13 14:55:00,332.72,332.78,332.67,332.78,410.0,332.72,332.78,332.67,332.78,410.0
2023-01-13 15:00:00,332.79,332.94,332.62,332.87,1231.0,332.79,332.94,332.62,332.87,1231.0
2023-01-13 15:05:00,332.84,332.89,332.72,332.75,700.0,332.84,332.89,332.72,332.75,700.0
2023-01-13 15:10:00,332.91,333.1,332.85,332.97,1638.0,332.91,333.1,332.85,332.97,1638.0
2023-01-13 15:15:00,332.83,333.45,332.83,333.15,2984.0,332.83,333.45,332.83,333.15,2984.0
2023-01-13 15:20:00,333.29,333.74,333.29,333.48,840.0,333.29,333.74,333.29,333.48,840.0
2023-01-13 15:25:00,333.44,333.53,333.16,333.16,2326.0,333.44,333.53,333.16,333.16,2326.0
2023-01-13 15:30:00,333.49,333.62,333.25,333.62,2631.0,333.49,333.62,333.25,333.62,2631.0
2023-01-13 15:35:00,333.51,333.78,333.45,333.61,3300.0,333.51,333.78,333.45,333.61,3300.0
2023-01-13 15:40:00,333.56,333.76,333.42,333.73,2100.0,333.56,333.76,333.42,333.73,2100.0
2023-01-13 15:45:00,333.76,333.78,332.78,332.83,3300.0,333.76,333.78,332.78,332.83,3300.0
2023-01-13 15:50:00,332.77,333.45,332.59,333.44,8190.0,332.77,333.45,332.59,333.44,8190.0
2023-01-13 15:55:00,333.38,333.47,332.51,332.97,36262.0,333.38,333.47,332.51,332.97,36262.0
2023-01-17 09:30:00,334.07,334.24,331.03,332.99,18475.0,334.07,334.24,331.03,332.99,18475.0
2023-01-17 09:35:00,333.44,333.54,332.94,333.54,1500.0,333.44,333.54,332.94,333.54,1500.0
2023-01-17 09:40:00,333.84,333.84,332.82,333.54,6168.0,333.84,333.84,332.82,333.54,6168.0
2023-01-17 09:45:00,333.73,335.46,333.73,334.88,5827.0,333.73,335.46,333.73,334.88,5827.0
2023-01-17 09:50:00,335.09,336.76,334.86,336.55,5565.0,335.09,336.76,334.86,336.55,5565.0
2023-01-17 09:55:00,336.83,336.83,336.03,336.5,2185.0,336.83,336.83,336.03,336.5,2185.0
2023-01-17 10:00:00,336.7,338.05,336.7,337.76,6743.0,336.7,338.05,336.7,337.76,6743.0
2023-01-17 10:05:00,337.59,338.17,337.5,337.77,3297.0,337.59,338.17,337.5,337.77,3297.0
2023-01-17 10:10:00,338.0,338.38,337.75,337.83,4158.0,338.0,338.38,337.75,337.83,4158.0
2023-01-17 10:15:00,337.77,337.95,337.3,337.3,3026.0,337.77,337.95,337.3,337.3,3026.0
2023-01-17 10:20:00,337.54,339.35,337.36,339.14,12590.0,337.54,339.35,337.36,339.14,12590.0
2023-01-17 10:25:00,339.0,339.41,338.97,339.37,3691.0,339.0,339.41,338.97,339.37,3691.0
2023-01-17 10:30:00,339.34,339.36,338.17,338.79,7248.0,339.34,339.36,338.17,338.79,7248.0
2023-01-17 10:35:00,338.61,339.17,338.47,338.87,4428.0,338.61,339.17,338.47,338.87,4428.0
2023-01-17 10:40:00,338.88,339.08,338.05,338.61,5096.0,338.88,339.08,338.05,338.61,5096.0
2023-01-17 10:45:00,338.48,338.72,338.25,338.41,2032.0,338.48,338.72,338.25,338.41,2032.0
2023-01-17 10:50:00,338.38,338.39,337.3,337.55,7306.0,338.38,338.39,337.3,337.55,7306.0
2023-01-17 10:55:00,337.44,338.7,337.3,338.17,4583.0,337.44,338.7,337.3,338.17,4583.0
2023-01-17 11:00:00,338.24,338.24,337.58,337.82,1784.0,338.24,338.24,337.58,337.82,1784.0
2023-01-17 11:05:00,338.0,338.35,337.2,338.3,10519.0,338.0,338.35,337.2,338.3,10519.0
2023-01-17 11:10:00,338.22,338.22,337.52,337.97,5965.0,338.22,338.22,337.52,337.97,5965.0
2023-01-17 11:15:00,337.91,338.22,337.77,337.85,2290.0,337.91,338.22,337.77,337.85,2290.0
2023-01-17 11:20:00,338.06,338.59,337.73,338.23,2946.0,338.06,338.59,337.73,338.23,2946.0
2023-01-17 11:25:00,338.73,339.1,338.72,338.8,609.0,338.73,339.1,338.72,338.8,609.0
2023-01-17 11:30:00,339.08,339.29,339.05,339.29,461.0,339.08,339.29,339.05,339.29,461.0
2023-01-17 11:35:00,339.13,339.64,339.13,339.15,1900.0,339.13,339.64,339.13,339.15,1900.0
2023-01-17 11:40:00,339.31,339.36,339.1,339.14,1194.0,339.31,339.36,339.1,339.14,1194.0
2023-01-17 11:45:00,339.29,339.29,338.91,338.91,1064.0,339.29,339.29,338.91,338.91,1064.0
2023-01-17 11:50:00,338.78,338.89,338.61,338.75,800.0,338.78,338.89,338.61,338.75,800.0
2023-01-17 11:55:00,338.53,339.04,338.45,339.04,1800.0,338.53,339.04,338.45,339.04,1800.0
2023-01-17 12:00:00,338.88,339.17,338.81,339.17,600.0,338.88,339.17,338.81,339.17,600.0
2023-01-17 12:05:00,339.13,339.32,338.74,338.75,1838.0,339.13,339.32,338.74,338.75,1838.0
2023-01-17 12:10:00,338.54,338.57,338.35,338.37,1432.0,338.54,338.57,338.35,338.37,1432.0
2023-01-17 12:15:00,338.16,338.51,338.16,338.34,1150.0,338.16,338.51,338.16,338.34,1150.0
2023-01-17 12:20:00,338.34,338.34,337.67,337.87,1241.0,338.34,338.34,337.67,337.87,1241.0
2023-01-17 12:25:00,337.9,338.2,337.72,338.2,6400.0,337.9,338.2,337.72,338.2,6400.0
2023-01-17 12:30:00,338.13,338.35,337.88,338.34,800.0,338.13,338.35,337.88,338.34,800.0
2023-01-17 12:35:00,338.41,338.54,338.41,338.54,502.0,338.41,338.54,338.41,338.54,502.0
2023-01-17 12:40:00,338.5,338.6,338.48,338.48,903.0,338.5,338.6,338.48,338.48,903.0
2023-01-17 12:45:00,338.2,338.57,337.89,337.97,2700.0,338.2,338.57,337.89,337.97,2700.0
2023-01-17 12:50:00,337.88,338.61,337.88,338.43,1234.0,337.88,338.61,337.88,338.43,1234.0
2023-01-17 12:55:00,338.43,338.68,338.2,338.21,1190.0,338.43,338.68,338.2,338.21,1190.0
2023-01-17 13:00:00,338.21,338.43,338.06,338.2,1369.0,338.21,338.43,338.06,338.2,1369.0
2023-01-17 13:05:00,338.32,338.48,338.29,338.29,1100.0,338.32,338.48,338.29,338.29,1100.0
2023-01-17 13:10:00,338.36,338.36,337.97,338.07,700.0,338.36,338.36,337.97,338.07,700.0
2023-01-17 13:15:00,338.15,338.37,338.01,338.24,1407.0,338.15,338.37,338.01,338.24,1407.0
2023-01-17 13:20:00,338.16,338.16,337.97,338.0,1000.0,338.16,338.16,337.97,338.0,1000.0
2023-01-17 13:25:00,338.26,338.26,338.2,338.2,500.0,338.26,338.26,338.2,338.2,500.0
2023-01-17 13:30:00,338.24,338.24,338.06,338.19,600.0,338.24,338.24,338.06,338.19,600.0
2023-01-17 13:35:00,338.18,338.75,338.18,338.75,1088.0,338.18,338.75,338.18,338.75,1088.0
2023-01-17 13:40:00,338.95,338.95,338.94,338.95,100.0,338.95,338.95,338.94,338.95,100.0
2023-01-17 13:45:00,338.63,338.68,338.55,338.68,1149.0,338.63,338.68,338.55,338.68,1149.0
2023-01-17 13:50:00,338.6,338.6,338.37,338.37,500.0,338.6,338.6,338.37,338.37,500.0
2023-01-17 13:55:00,338.36,338.36,338.23,338.34,500.0,338.36,338.36,338.23,338.34,500.0
2023-01-17 14:00:00,338.35,338.48,338.23,338.27,1643.0,338.35,338.48,338.23,338.27,1643.0
2023-01-17 14:05:00,338.28,338.47,338.18,338.29,1101.0,338.28,338.47,338.18,338.29,1101.0
2023-01-17 14:10:00,338.11,338.21,337.9,338.21,4101.0,338.11,338.21,337.9,338.21,4101.0
2023-01-17 14:15:00,337.94,337.98,337.65,337.82,3131.0,337.94,337.98,337.65,337.82,3131.0
2023-01-17 14:20:00,338.04,338.09,337.48,337.69,4346.0,338.04,338.09,337.48,337.69,4346.0
2023-01-17 14:25:00,337.78,337.8,337.42,337.69,2952.0,337.78,337.8,337.42,337.69,2952.0
2023-01-17 14:30:00,337.63,338.16,337.63,338.16,1656.0,337.63,338.16,337.63,338.16,1656.0
2023-01-17 14:35:00,338.39,338.72,338.35,338.53,3538.0,338.39,338.72,338.35,338.53,3538.0
2023-01-17 14:40:00,338.71,338.88,338.65,338.75,1134.0,338.71,338.88,338.65,338.75,1134.0
2023-01-17 14:45:00,338.75,338.76,338.42,338.55,991.0,338.75,338.76,338.42,338.55,991.0
2023-01-17 14:50:00,338.63,338.64,338.33,338.52,2200.0,338.63,338.64,338.33,338.52,2200.0
2023-01-17 14:55:00,338.29,338.37,338.02,338.02,1901.0,338.29,338.37,338.02,338.02,1901.0
2023-01-17 15:00:00,338.11,338.55,338.11,338.27,1482.0,338.11,338.55,338.11,338.27,1482.0
2023-01-17 15:05:00,338.3,338.54,338.22,338.34,700.0,338.3,338.54,338.22,338.34,700.0
2023-01-17 15:10:00,338.28,338.28,337.76,337.8,1300.0,338.28,338.28,337.76,337.8,1300.0
2023-01-17 15:15:00,337.71,337.75,337.46,337.56,1800.0,337.71,337.75,337.46,337.56,1800.0
2023-01-17 15:20:00,337.31,337.44,337.31,337.44,200.0,337.31,337.44,337.31,337.44,200.0
2023-01-17 15:25:00,337.52,337.7,337.15,337.21,1200.0,337.52,337.7,337.15,337.21,1200.0
2023-01-17 15:30:00,337.24,337.5,337.13,337.48,2968.0,337.24,337.5,337.13,337.48,2968.0
2023-01-17 15:35:00,337.78,337.78,337.54,337.62,1500.0,337.78,337.78,337.54,337.62,1500.0
2023-01-17 15:40:00,337.63,337.82,337.25,337.36,2384.0,337.63,337.82,337.25,337.36,2384.0
2023-01-17 15:45:00,337.09,337.09,336.78,336.91,1990.0,337.09,337.09,336.78,336.91,1990.0
2023-01-17 15:50:00,336.91,336.91,336.46,336.78,7200.0,336.91,336.91,336.46,336.78,7200.0
2023-01-17 15:55:00,337.0,337.53,336.96,337.3,19243.0,337.0,337.53,336.96,337.3,19243.0
2023-01-18 09:30:00,339.46,343.9,339.0,343.31,23693.0,339.46,343.9,339.0,343.31,23693.0
2023-01-18 09:35:00,343.0,343.0,341.8,342.87,1901.0,343.0,343.0,341.8,342.87,1901.0
2023-01-18 09:40:00,343.31,343.87,342.18,342.19,5914.0,343.31,343.87,342.18,342.19,5914.0
2023-01-18 09:45:00,343.17,344.32,343.17,344.25,2412.0,343.17,344.32,343.17,344.25,2412.0
2023-01-18 09:50:00,344.32,345.57,344.31,344.78,5058.0,344.32,345.57,344.31,344.78,5058.0
2023-01-18 09:55:00,345.2,345.2,344.24,344.47,1577.0,345.2,345.2,344.24,344.47,1577.0
2023-01-18 10:00:00,344.59,345.48,344.36,345.48,3326.0,344.59,345.48,344.36,345.48,3326.0
2023-01-18 10:05:00,345.55,346.1,345.55,345.76,1412.0,345.55,346.1,345.55,345.76,1412.0
2023-01-18 10:10:00,345.81,345.81,344.72,344.72,2699.0,345.81,345.81,344.72,344.72,2699.0
2023-01-18 10:15:00,344.7,344.95,342.82,342.82,1013.0,344.7,344.95,342.82,342.82,1013.0
2023-01-18 10:20:00,343.4,343.4,342.04,342.06,1937.0,343.4,343.4,342.04,342.06,1937.0
2023-01-18 10:25:00,342.6,342.86,342.5,342.86,1000.0,342.6,342.86,342.5,342.86,1000.0
2023-01-18 10:30:00,342.35,342.35,341.69,341.69,1310.0,342.35,342.35,341.69,341.69,1310.0
2023-01-18 10:35:00,341.57,341.91,340.67,340.67,1400.0,341.57,341.91,340.67,340.67,1400.0
2023-01-18 10:40:00,341.22,341.36,340.08,340.3,2538.0,341.22,341.36,340.08,340.3,2538.0
2023-01-18 10:45:00,340.35,341.07,340.35,340.67,3015.0,340.35,341.07,340.35,340.67,3015.0
2023-01-18 10:50:00,340.38,340.97,340.03,340.03,4628.0,340.38,340.97,340.03,340.03,4628.0
2023-01-18 10:55:00,339.61,340.14,339.47,340.04,1700.0,339.61,340.14,339.47,340.04,1700.0
2023-01-18 11:00:00,340.26,340.57,339.94,339.94,2775.0,340.26,340.57,339.94,339.94,2775.0
2023-01-18 11:05:00,339.79,339.79,338.54,339.38,2871.0,339.79,339.79,338.54,339.38,2871.0
2023-01-18 11:10:00,339.36,339.4,338.87,339.05,1164.0,339.36,339.4,338.87,339.05,1164.0
2023-01-18 11:15:00,339.06,339.23,338.37,338.37,3130.0,339.06,339.23,338.37,338.37,3130.0
2023-01-18 11:20:00,338.21,338.21,337.21,337.36,1507.0,338.21,338.21,337.21,337.36,1507.0
2023-01-18 11:25:00,337.39,337.96,337.29,337.3,1489.0,337.39,337.96,337.29,337.3,1489.0
2023-01-18 11:30:00,337.29,337.34,336.58,336.64,1969.0,337.29,337.34,336.58,336.64,1969.0
2023-01-18 11:35:00,336.91,336.92,336.4,336.57,1520.0,336.91,336.92,336.4,336.57,1520.0
2023-01-18 11:40:00,336.56,336.78,336.53,336.53,1011.0,336.56,336.78,336.53,336.53,1011.0
2023-01-18 11:45:00,336.94,337.12,336.64,337.1,1000.0,336.94,337.12,336.64,337.1,1000.0
2023-01-18 11:50:00,337.09,337.09,336.73,336.84,1400.0,337.09,337.09,336.73,336.84,1400.0
2023-01-18 11:55:00,336.98,337.12,336.86,337.0,1672.0,336.98,337.12,336.86,337.0,1672.0
2023-01-18 12:00:00,337.16,337.32,336.81,336.81,1954.0,337.16,337.32,336.81,336.81,1954.0
2023-01-18 12:05:00,336.69,337.08,336.69,336.88,1500.0,336.69,337.08,336.69,336.88,1500.0
2023-01-18 12:10:00,336.88,337.46,336.88,337.46,1443.0,336.88,337.46,336.88,337.46,1443.0
2023-01-18 12:15:00,337.26,337.37,336.95,336.95,900.0,337.26,337.37,336.95,336.95,900.0
2023-01-18 12:20:00,336.81,337.15,336.81,336.89,900.0,336.81,337.15,336.81,336.89,900.0
2023-01-18 12:25:00,336.8,336.81,336.12,336.23,2300.0,336.8,336.81,336.12,336.23,2300.0
2023-01-18 12:30:00,336.11,336.14,335.83,335.83,579.0,336.11,336.14,335.83,335.83,579.0
2023-01-18 12:35:00,335.95,336.3,335.95,336.3,631.0,335.95,336.3,335.95,336.3,631.0
2023-01-18 12:40:00,336.55,337.12,336.54,337.04,956.0,336.55,337.12,336.54,337.04,956.0
2023-01-18 12:45:00,337.16,337.34,337.15,337.34,400.0,337.16,337.34,337.15,337.34,400.0
2023-01-18 12:50:00,337.47,337.47,336.92,336.93,1200.0,337.47,337.47,336.92,336.93,1200.0
2023-01-18 12:55:00,336.34,336.77,336.34,336.77,600.0,336.34,336.77,336.34,336.77,600.0
2023-01-18 13:00:00,336.91,336.99,336.35,336.35,1550.0,336.91,336.99,336.35,336.35,1550.0
2023-01-18 13:05:00,336.4,336.41,336.0,336.05,913.0,336.4,336.41,336.0,336.05,913.0
2023-01-18 13:10:00,336.05,336.05,335.78,335.96,800.0,336.05,336.05,335.78,335.96,800.0
2023-01-18 13:15:00,336.1,336.18,336.1,336.13,879.0,336.1,336.18,336.1,336.13,879.0
2023-01-18 13:20:00,336.18,336.73,336.18,336.73,1260.0,336.18,336.73,336.18,336.73,1260.0
2023-01-18 13:25:00,336.71,337.01,336.7,336.87,2230.0,336.71,337.01,336.7,336.87,2230.0
2023-01-18 13:30:00,336.53,336.65,335.55,335.56,1127.0,336.53,336.65,335.55,335.56,1127.0
2023-01-18 13:35:00,335.74,336.42,335.74,336.25,1203.0,335.74,336.42,335.74,336.25,1203.0
2023-01-18 13:40:00,336.57,336.71,336.38,336.71,1100.0,336.57,336.71,336.38,336.71,1100.0
2023-01-18 13:45:00,336.64,336.84,336.31,336.36,916.0,336.64,336.84,336.31,336.36,916.0
2023-01-18 13:50:00,336.5,336.66,336.41,336.5,2235.0,336.5,336.66,336.41,336.5,2235.0
2023-01-18 13:55:00,336.49,336.49,336.16,336.43,2000.0,336.49,336.49,336.16,336.43,2000.0
2023-01-18 14:00:00,336.17,336.51,336.06,336.5,618.0,336.17,336.51,336.06,336.5,618.0
2023-01-18 14:05:00,336.54,336.58,336.26,336.44,1400.0,336.54,336.58,336.26,336.44,1400.0
2023-01-18 14:10:00,336.44,336.8,336.35,336.7,1980.0,336.44,336.8,336.35,336.7,1980.0
2023-01-18 14:15:00,336.59,337.22,336.59,337.22,1730.0,336.59,337.22,336.59,337.22,1730.0
2023-01-18 14:20:00,337.22,338.06,337.22,338.06,4626.0,337.22,338.06,337.22,338.06,4626.0
2023-01-18 14:25:00,338.2,338.74,338.01,338.71,2600.0,338.2,338.74,338.01,338.71,2600.0
2023-01-18 14:30:00,338.76,338.76,337.78,337.85,2497.0,338.76,338.76,337.78,337.85,2497.0
2023-01-18 14:35:00,337.72,337.72,337.4,337.55,1200.0,337.72,337.72,337.4,337.55,1200.0
2023-01-18 14:40:00,337.5,337.69,337.33,337.55,1400.0,337.5,337.69,337.33,337.55,1400.0
2023-01-18 14:45:00,337.73,337.74,336.86,336.98,2324.0,337.73,337.74,336.86,336.98,2324.0
2023-01-18 14:50:00,336.67,336.84,336.63,336.77,1109.0,336.67,336.84,336.63,336.77,1109.0
2023-01-18 14:55:00,336.75,336.87,336.59,336.75,2380.0,336.75,336.87,336.59,336.75,2380.0
2023-01-18 15:00:00,336.74,336.91,336.47,336.54,2834.0,336.74,336.91,336.47,336.54,2834.0
2023-01-18 15:05:00,336.54,337.13,336.49,337.06,1600.0,336.54,337.13,336.49,337.06,1600.0
2023-01-18 15:10:00,336.78,337.24,336.76,336.78,1300.0,336.78,337.24,336.76,336.78,1300.0
2023-01-18 15:15:00,336.86,336.86,336.41,336.42,1345.0,336.86,336.86,336.41,336.42,1345.0
2023-01-18 15:20:00,336.53,336.71,336.34,336.71,1964.0,336.53,336.71,336.34,336.71,1964.0
2023-01-18 15:25:00,336.63,336.75,336.51,336.51,1005.0,336.63,336.75,336.51,336.51,1005.0
2023-01-18 15:30:00,336.44,336.52,335.99,336.01,3000.0,336.44,336.52,335.99,336.01,3000.0
2023-01-18 15:35:00,336.07,336.24,335.78,335.87,3260.0,336.07,336.24,335.78,335.87,3260.0
2023-01-18 15:40:00,335.8,335.94,335.57,335.69,4529.0,335.8,335.94,335.57,335.69,4529.0
2023-01-18 15:45:00,335.7,335.96,335.57,335.95,5000.0,335.7,335.96,335.57,335.95,5000.0
2023-01-18 15:50:00,335.96,336.6,335.79,335.9,6287.0,335.96,336.6,335.79,335.9,6287.0
2023-01-18 15:55:00,335.99,336.19,335.24,335.43,18346.0,335.99,336.19,335.24,335.43,18346.0
2023-01-19 09:30:00,331.83,336.69,331.83,335.81,14463.0,331.83,336.69,331.83,335.81,14463.0
2023-01-19 09:35:00,335.73,337.55,335.73,337.18,3771.0,335.73,337.55,335.73,337.18,3771.0
2023-01-19 09:40:00,337.32,337.47,335.8,335.8,1900.0,337.32,337.47,335.8,335.8,1900.0
2023-01-19 09:45:00,335.86,335.86,334.82,335.05,3970.0,335.86,335.86,334.82,335.05,3970.0
2023-01-19 09:50:00,335.49,335.49,334.46,334.46,2227.0,335.49,335.49,334.46,334.46,2227.0
2023-01-19 09:55:00,335.5,336.26,335.5,336.07,1000.0,335.5,336.26,335.5,336.07,1000.0
2023-01-19 10:00:00,335.76,335.9,335.09,335.09,1547.0,335.76,335.9,335.09,335.09,1547.0
2023-01-19 10:05:00,334.92,335.26,334.7,334.7,1200.0,334.92,335.26,334.7,334.7,1200.0
2023-01-19 10:10:00,334.61,334.61,333.54,333.54,1200.0,334.61,334.61,333.54,333.54,1200.0
2023-01-19 10:15:00,333.49,335.17,333.05,334.67,1700.0,333.49,335.17,333.05,334.67,1700.0
2023-01-19 10:20:00,334.67,334.67,333.89,333.96,3221.0,334.67,334.67,333.89,333.96,3221.0
2023-01-19 10:25:00,333.96,334.43,333.54,333.97,1191.0,333.96,334.43,333.54,333.97,1191.0
2023-01-19 10:30:00,333.99,334.05,333.61,333.61,1703.0,333.99,334.05,333.61,333.61,1703.0
2023-01-19 10:35:00,333.56,333.71,333.12,333.52,1700.0,333.56,333.71,333.12,333.52,1700.0
2023-01-19 10:40:00,333.81,333.84,332.37,332.62,3265.0,333.81,333.84,332.37,332.62,3265.0
2023-01-19 10:45:00,332.4,332.7,331.89,332.7,1800.0,332.4,332.7,331.89,332.7,1800.0
2023-01-19 10:50:00,332.61,332.8,332.49,332.58,717.0,332.61,332.8,332.49,332.58,717.0
2023-01-19 10:55:00,332.58,332.58,331.35,332.03,1608.0,332.58,332.58,331.35,332.03,1608.0
2023-01-19 11:00:00,331.92,332.18,331.51,331.51,1800.0,331.92,332.18,331.51,331.51,1800.0
2023-01-19 11:05:00,331.59,332.04,331.41,332.0,7334.0,331.59,332.04,331.41,332.0,7334.0
2023-01-19 11:10:00,332.18,332.77,332.17,332.77,3736.0,332.18,332.77,332.17,332.77,3736.0
2023-01-19 11:15:00,332.76,333.02,332.62,332.63,2368.0,332.76,333.02,332.62,332.63,2368.0
2023-01-19 11:20:00,332.5,332.52,331.69,331.69,3201.0,332.5,332.52,331.69,331.69,3201.0
2023-01-19 11:25:00,331.57,331.73,331.32,331.69,2975.0,331.57,331.73,331.32,331.69,2975.0
2023-01-19 11:30:00,331.62,331.62,331.12,331.12,1535.0,331.62,331.62,331.12,331.12,1535.0
2023-01-19 11:35:00,331.03,331.3,330.87,331.11,2308.0,331.03,331.3,330.87,331.11,2308.0
2023-01-19 11:40:00,331.07,331.07,330.62,330.62,500.0,331.07,331.07,330.62,330.62,500.0
2023-01-19 11:45:00,330.81,331.19,330.63,330.63,1300.0,330.81,331.19,330.63,330.63,1300.0
2023-01-19 11:50:00,330.77,331.04,330.54,330.7,3607.0,330.77,331.04,330.54,330.7,3607.0
2023-01-19 11:55:00,330.87,331.11,330.79,331.11,900.0,330.87,331.11,330.79,331.11,900.0
2023-01-19 12:00:00,331.12,331.7,330.95,331.69,3342.0,331.12,331.7,330.95,331.69,3342.0
2023-01-19 12:05:00,331.78,331.84,331.53,331.63,1558.0,331.78,331.84,331.53,331.63,1558.0
2023-01-19 12:10:00,331.9,332.61,331.9,332.61,2800.0,331.9,332.61,331.9,332.61,2800.0
2023-01-19 12:15:00,332.81,333.13,332.69,332.69,3900.0,332.81,333.13,332.69,332.69,3900.0
2023-01-19 12:20:00,332.69,332.69,332.17,332.17,1517.0,332.69,332.69,332.17,332.17,1517.0
2023-01-19 12:25:00,332.17,332.17,331.76,331.77,1721.0,332.17,332.17,331.76,331.77,1721.0
2023-01-19 12:30:00,331.9,331.97,331.66,331.67,1347.0,331.9,331.97,331.66,331.67,1347.0
2023-01-19 12:35:00,331.36,331.81,331.34,331.8,1625.0,331.36,331.81,331.34,331.8,1625.0
2023-01-19 12:40:00,331.81,332.03,331.65,331.65,1300.0,331.81,332.03,331.65,331.65,1300.0
2023-01-19 12:45:00,331.65,332.05,331.65,331.78,2410.0,331.65,332.05,331.65,331.78,2410.0
2023-01-19 12:50:00,331.91,331.91,331.63,331.63,800.0,331.91,331.91,331.63,331.63,800.0
2023-01-19 12:55:00,331.51,332.02,331.42,332.02,830.0,331.51,332.02,331.42,332.02,830.0
2023-01-19 13:00:00,332.09,332.3,332.04,332.14,6588.0,332.09,332.3,332.04,332.14,6588.0
2023-01-19 13:05:00,331.78,331.78,331.69,331.69,804.0,331.78,331.78,331.69,331.69,804.0
2023-01-19 13:10:00,331.69,331.71,331.59,331.71,400.0,331.69,331.71,331.59,331.71,400.0
2023-01-19 13:15:00,331.7,332.17,331.2,332.01,2591.0,331.7,332.17,331.2,332.01,2591.0
2023-01-19 13:20:00,332.01,332.09,331.62,331.62,2721.0,332.01,332.09,331.62,331.62,2721.0
2023-01-19 13:25:00,331.25,331.47,331.2,331.25,1400.0,331.25,331.47,331.2,331.25,1400.0
2023-01-19 13:30:00,331.45,331.94,331.36,331.63,1700.0,331.45,331.94,331.36,331.63,1700.0
2023-01-19 13:35:00,331.64,332.03,331.48,332.03,3953.0,331.64,332.03,331.48,332.03,3953.0
2023-01-19 13:40:00,332.1,332.31,331.63,331.63,5954.0,332.1,332.31,331.63,331.63,5954.0
2023-01-19 13:45:00,331.65,331.69,331.4,331.63,2200.0,331.65,331.69,331.4,331.63,2200.0
2023-01-19 13:50:00,331.51,331.51,331.22,331.29,1600.0,331.51,331.51,331.22,331.29,1600.0
2023-01-19 13:55:00,331.21,331.24,330.86,331.19,4500.0,331.21,331.24,330.86,331.19,4500.0
2023-01-19 14:00:00,331.2,331.37,330.65,331.22,4421.0,331.2,331.37,330.65,331.22,4421.0
2023-01-19 14:05:00,330.89,330.93,330.44,330.61,1700.0,330.89,330.93,330.44,330.61,1700.0
2023-01-19 14:10:00,330.83,332.01,330.83,331.96,2696.0,330.83,332.01,330.83,331.96,2696.0
2023-01-19 14:15:00,331.98,332.11,331.39,331.74,2100.0,331.98,332.11,331.39,331.74,2100.0
2023-01-19 14:20:00,331.82,332.43,331.78,332.3,11121.0,331.82,332.43,331.78,332.3,11121.0
2023-01-19 14:25:00,332.3,332.69,332.07,332.69,1200.0,332.3,332.69,332.07,332.69,1200.0
2023-01-19 14:30:00,332.99,333.11,332.58,333.11,5775.0,332.99,333.11,332.58,333.11,5775.0
2023-01-19 14:35:00,333.09,333.53,332.81,333.29,2000.0,333.09,333.53,332.81,333.29,2000.0
2023-01-19 14:40:00,333.29,333.72,333.13,333.7,1000.0,333.29,333.72,333.13,333.7,1000.0
2023-01-19 14:45:00,333.63,333.78,333.31,333.31,600.0,333.63,333.78,333.31,333.31,600.0
2023-01-19 14:50:00,333.13,333.17,332.64,332.69,1900.0,333.13,333.17,332.64,332.69,1900.0
2023-01-19 14:55:00,332.43,332.74,332.17,332.18,2600.0,332.43,332.74,332.17,332.18,2600.0
2023-01-19 15:00:00,332.24,332.63,332.21,332.26,2531.0,332.24,332.63,332.21,332.26,2531.0
2023-01-19 15:05:00,332.22,332.22,331.63,331.63,1300.0,332.22,332.22,331.63,331.63,1300.0
2023-01-19 15:10:00,331.79,332.19,331.65,332.1,2100.0,331.79,332.19,331.65,332.1,2100.0
2023-01-19 15:15:00,332.21,332.42,331.89,332.13,1400.0,332.21,332.42,331.89,332.13,1400.0
2023-01-19 15:20:00,332.06,332.06,331.32,331.78,1900.0,332.06,332.06,331.32,331.78,1900.0
2023-01-19 15:25:00,331.78,332.2,331.78,332.11,1899.0,331.78,332.2,331.78,332.11,1899.0
2023-01-19 15:30:00,332.11,332.11,331.45,331.88,4095.0,332.11,332.11,331.45,331.88,4095.0
2023-01-19 15:35:00,331.88,332.02,331.78,331.78,2536.0,331.88,332.02,331.78,331.78,2536.0
2023-01-19 15:40:00,331.78,331.85,331.12,331.12,4611.0,331.78,331.85,331.12,331.12,4611.0
2023-01-19 15:45:00,331.23,331.58,331.23,331.45,6820.0,331.23,331.58,331.23,331.45,6820.0
2023-01-19 15:50:00,331.5,331.5,330.59,331.49,12312.0,331.5,331.5,330.59,331.49,12312.0
2023-01-19 15:55:00,331.5,331.78,330.99,331.28,39128.0,331.5,331.78,330.99,331.28,39128.0
2023-01-20 09:30:00,330.18,331.74,330.18,331.1,57475.0,330.18,331.74,330.18,331.1,57475.0
2023-01-20 09:35:00,329.89,331.57,329.89,331.56,3870.0,329.89,331.57,329.89,331.56,3870.0
2023-01-20 09:40:00,331.63,333.06,331.41,332.5,10268.0,331.63,333.06,331.41,332.5,10268.0
2023-01-20 09:45:00,332.38,332.38,331.25,331.25,3337.0,332.38,332.38,331.25,331.25,3337.0
2023-01-20 09:50:00,332.02,333.07,332.02,332.5,3599.0,332.02,333.07,332.02,332.5,3599.0
2023-01-20 09:55:00,331.79,331.84,331.11,331.11,2856.0,331.79,331.84,331.11,331.11,2856.0
2023-01-20 10:00:00,330.27,331.88,330.24,331.88,1233.0,330.27,331.88,330.24,331.88,1233.0
2023-01-20 10:05:00,332.63,332.81,332.19,332.57,5138.0,332.63,332.81,332.19,332.57,5138.0
2023-01-20 10:10:00,332.68,332.93,332.2,332.52,8658.0,332.68,332.93,332.2,332.52,8658.0
2023-01-20 10:15:00,332.56,332.92,332.5,332.84,12877.0,332.56,332.92,332.5,332.84,12877.0
2023-01-20 10:20:00,332.84,333.77,332.84,333.15,4320.0,332.84,333.77,332.84,333.15,4320.0
2023-01-20 10:25:00,332.7,333.52,332.54,333.52,1616.0,332.7,333.52,332.54,333.52,1616.0
2023-01-20 10:30:00,334.32,334.36,334.06,334.08,1800.0,334.32,334.36,334.06,334.08,1800.0
2023-01-20 10:35:00,334.07,334.09,333.62,333.77,2800.0,334.07,334.09,333.62,333.77,2800.0
2023-01-20 10:40:00,333.87,334.56,333.87,334.24,900.0,333.87,334.56,333.87,334.24,900.0
2023-01-20 10:45:00,334.46,334.63,334.09,334.63,1894.0,334.46,334.63,334.09,334.63,1894.0
2023-01-20 10:50:00,334.43,335.1,334.43,335.07,2060.0,334.43,335.1,334.43,335.07,2060.0
2023-01-20 10:55:00,335.38,336.28,335.38,336.0,1100.0,335.38,336.28,335.38,336.0,1100.0
2023-01-20 11:00:00,335.92,336.62,335.9,336.62,2000.0,335.92,336.62,335.9,336.62,2000.0
2023-01-20 11:05:00,336.34,336.34,336.03,336.03,1700.0,336.34,336.34,336.03,336.03,1700.0
2023-01-20 11:10:00,336.06,336.62,336.06,336.1,2058.0,336.06,336.62,336.06,336.1,2058.0
2023-01-20 11:15:00,335.95,336.31,335.92,336.0,700.0,335.95,336.31,335.92,336.0,700.0
2023-01-20 11:20:00,336.41,336.56,335.95,335.95,5924.0,336.41,336.56,335.95,335.95,5924.0
2023-01-20 11:25:00,335.97,336.86,335.87,336.84,1800.0,335.97,336.86,335.87,336.84,1800.0
2023-01-20 11:30:00,336.84,337.57,336.84,337.16,2597.0,336.84,337.57,336.84,337.16,2597.0
2023-01-20 11:35:00,337.13,337.13,336.95,337.02,400.0,337.13,337.13,336.95,337.02,400.0
2023-01-20 11:40:00,337.3,337.63,337.3,337.42,4006.0,337.3,337.63,337.3,337.42,4006.0
2023-01-20 11:45:00,337.45,337.5,337.4,337.4,510.0,337.45,337.5,337.4,337.4,510.0
2023-01-20 11:50:00,337.49,337.5,337.27,337.27,586.0,337.49,337.5,337.27,337.27,586.0
2023-01-20 11:55:00,337.36,337.47,337.33,337.39,500.0,337.36,337.47,337.33,337.39,500.0
2023-01-20 12:00:00,337.66,338.07,337.66,337.72,1631.0,337.66,338.07,337.66,337.72,1631.0
2023-01-20 12:05:00,337.91,337.97,337.58,337.62,600.0,337.91,337.97,337.58,337.62,600.0
2023-01-20 12:10:00,337.5,337.5,336.24,336.47,3691.0,337.5,337.5,336.24,336.47,3691.0
2023-01-20 12:15:00,336.12,336.35,335.97,336.13,1200.0,336.12,336.35,335.97,336.13,1200.0
2023-01-20 12:20:00,336.2,336.29,336.11,336.11,646.0,336.2,336.29,336.11,336.11,646.0
2023-01-20 12:25:00,336.27,336.32,336.25,336.25,668.0,336.27,336.32,336.25,336.25,668.0
2023-01-20 12:30:00,336.01,336.21,336.01,336.21,900.0,336.01,336.21,336.01,336.21,900.0
2023-01-20 12:35:00,336.37,336.49,336.31,336.49,752.0,336.37,336.49,336.31,336.49,752.0
2023-01-20 12:40:00,336.4,336.77,336.36,336.77,1125.0,336.4,336.77,336.36,336.77,1125.0
2023-01-20 12:45:00,336.59,336.6,336.56,336.6,300.0,336.59,336.6,336.56,336.6,300.0
2023-01-20 12:50:00,336.85,336.98,336.8,336.98,910.0,336.85,336.98,336.8,336.98,910.0
2023-01-20 12:55:00,336.99,337.0,336.26,336.26,2200.0,336.99,337.0,336.26,336.26,2200.0
2023-01-20 13:00:00,336.31,336.87,336.12,336.43,3600.0,336.31,336.87,336.12,336.43,3600.0
2023-01-20 13:05:00,336.44,336.59,336.43,336.49,1000.0,336.44,336.59,336.43,336.49,1000.0
2023-01-20 13:10:00,336.35,337.03,336.09,337.03,1079.0,336.35,337.03,336.09,337.03,1079.0
2023-01-20 13:15:00,336.87,336.9,336.62,336.85,6300.0,336.87,336.9,336.62,336.85,6300.0
2023-01-20 13:20:00,336.82,337.29,336.53,337.03,6115.0,336.82,337.29,336.53,337.03,6115.0
2023-01-20 13:25:00,337.46,337.46,337.23,337.23,800.0,337.46,337.46,337.23,337.23,800.0
2023-01-20 13:30:00,337.22,338.19,337.22,338.19,2400.0,337.22,338.19,337.22,338.19,2400.0
2023-01-20 13:35:00,338.3,339.16,338.29,339.04,2935.0,338.3,339.16,338.29,339.04,2935.0
2023-01-20 13:40:00,339.19,339.23,338.95,339.11,5600.0,339.19,339.23,338.95,339.11,5600.0
2023-01-20 13:45:00,339.21,339.83,339.16,339.72,13377.0,339.21,339.83,339.16,339.72,13377.0
2023-01-20 13:50:00,340.0,340.23,339.52,339.57,7289.0,340.0,340.23,339.52,339.57,7289.0
2023-01-20 13:55:00,339.65,340.07,339.64,339.94,1914.0,339.65,340.07,339.64,339.94,1914.0
2023-01-20 14:00:00,340.02,340.29,339.84,340.01,4703.0,340.02,340.29,339.84,340.01,4703.0
2023-01-20 14:05:00,340.03,340.18,339.86,339.98,3007.0,340.03,340.18,339.86,339.98,3007.0
2023-01-20 14:10:00,339.95,340.21,339.81,340.11,847.0,339.95,340.21,339.81,340.11,847.0
2023-01-20 14:15:00,340.03,340.2,339.96,340.02,4102.0,340.03,340.2,339.96,340.02,4102.0
2023-01-20 14:20:00,339.93,340.49,339.92,340.37,2634.0,339.93,340.49,339.92,340.37,2634.0
2023-01-20 14:25:00,340.38,340.4,339.91,339.95,2320.0,340.38,340.4,339.91,339.95,2320.0
2023-01-20 14:30:00,340.05,340.71,340.04,340.31,5487.0,340.05,340.71,340.04,340.31,5487.0
2023-01-20 14:35:00,340.33,340.88,340.23,340.69,5900.0,340.33,340.88,340.23,340.69,5900.0
2023-01-20 14:40:00,340.9,341.19,340.79,341.19,1400.0,340.9,341.19,340.79,341.19,1400.0
2023-01-20 14:45:00,341.1,341.31,340.99,341.23,6741.0,341.1,341.31,340.99,341.23,6741.0
2023-01-20 14:50:00,341.07,341.45,340.96,341.43,3767.0,341.07,341.45,340.96,341.43,3767.0
2023-01-20 14:55:00,341.45,341.8,341.19,341.8,6813.0,341.45,341.8,341.19,341.8,6813.0
2023-01-20 15:00:00,341.73,342.42,341.69,342.22,5217.0,341.73,342.42,341.69,342.22,5217.0
2023-01-20 15:05:00,342.18,342.84,341.97,342.77,11168.0,342.18,342.84,341.97,342.77,11168.0
2023-01-20 15:10:00,342.79,343.24,342.56,343.21,6035.0,342.79,343.24,342.56,343.21,6035.0
2023-01-20 15:15:00,343.13,343.33,342.44,342.44,6131.0,343.13,343.33,342.44,342.44,6131.0
2023-01-20 15:20:00,342.39,342.4,342.11,342.27,4177.0,342.39,342.4,342.11,342.27,4177.0
2023-01-20 15:25:00,342.34,342.47,341.85,341.86,6674.0,342.34,342.47,341.85,341.86,6674.0
2023-01-20 15:30:00,341.88,342.51,341.77,342.51,4271.0,341.88,342.51,341.77,342.51,4271.0
2023-01-20 15:35:00,342.38,342.61,342.13,342.45,5981.0,342.38,342.61,342.13,342.45,5981.0
2023-01-20 15:40:00,342.46,342.74,342.44,342.67,6743.0,342.46,342.74,342.44,342.67,6743.0
2023-01-20 15:45:00,342.66,342.95,342.11,342.75,10274.0,342.66,342.95,342.11,342.75,10274.0
2023-01-20 15:50:00,342.42,343.8,342.4,343.22,20157.0,342.42,343.8,342.4,343.22,20157.0
2023-01-20 15:55:00,343.31,343.39,342.06,342.31,31759.0,343.31,343.39,342.06,342.31,31759.0
2023-01-23 09:30:00,342.3,343.52,341.69,343.38,12335.0,342.3,343.52,341.69,343.38,12335.0
2023-01-23 09:35:00,343.01,343.51,342.95,343.51,593.0,343.01,343.51,342.95,343.51,593.0
2023-01-23 09:40:00,345.0,345.24,344.78,345.0,1730.0,345.0,345.24,344.78,345.0,1730.0
2023-01-23 09:45:00,344.58,346.27,344.58,346.23,1184.0,344.58,346.27,344.58,346.23,1184.0
2023-01-23 09:50:00,346.0,346.64,345.9,346.2,3437.0,346.0,346.64,345.9,346.2,3437.0
2023-01-23 09:55:00,346.1,346.1,344.83,344.83,800.0,346.1,346.1,344.83,344.83,800.0
2023-01-23 10:00:00,345.48,346.24,345.47,346.22,2600.0,345.48,346.24,345.47,346.22,2600.0
2023-01-23 10:05:00,346.01,346.01,345.41,345.47,902.0,346.01,346.01,345.41,345.47,902.0
2023-01-23 10:10:00,345.44,346.01,345.32,346.01,2200.0,345.44,346.01,345.32,346.01,2200.0
2023-01-23 10:15:00,345.54,346.07,345.5,345.61,2287.0,345.54,346.07,345.5,345.61,2287.0
2023-01-23 10:20:00,345.61,346.32,345.4,346.32,1003.0,345.61,346.32,345.4,346.32,1003.0
2023-01-23 10:25:00,346.53,346.58,346.46,346.57,2205.0,346.53,346.58,346.46,346.57,2205.0
2023-01-23 10:30:00,346.58,347.47,346.58,347.38,2000.0,346.58,347.47,346.58,347.38,2000.0
2023-01-23 10:35:00,347.45,348.3,347.32,348.23,3055.0,347.45,348.3,347.32,348.23,3055.0
2023-01-23 10:40:00,348.02,348.31,347.55,347.79,2245.0,348.02,348.31,347.55,347.79,2245.0
2023-01-23 10:45:00,347.73,349.18,347.73,349.18,4472.0,347.73,349.18,347.73,349.18,4472.0
2023-01-23 10:50:00,349.13,349.43,349.1,349.13,4872.0,349.13,349.43,349.1,349.13,4872.0
2023-01-23 10:55:00,349.05,349.65,349.04,349.36,3398.0,349.05,349.65,349.04,349.36,3398.0
2023-01-23 11:00:00,349.37,349.99,349.08,349.99,4407.0,349.37,349.99,349.08,349.99,4407.0
2023-01-23 11:05:00,349.8,350.65,349.75,350.65,5170.0,349.8,350.65,349.75,350.65,5170.0
2023-01-23 11:10:00,350.62,350.62,349.97,350.0,1529.0,350.62,350.62,349.97,350.0,1529.0
2023-01-23 11:15:00,350.12,351.37,350.09,351.37,4138.0,350.12,351.37,350.09,351.37,4138.0
2023-01-23 11:20:00,351.43,351.58,350.92,350.93,4704.0,351.43,351.58,350.92,350.93,4704.0
2023-01-23 11:25:00,351.02,351.02,349.93,349.94,3936.0,351.02,351.02,349.93,349.94,3936.0
2023-01-23 11:30:00,349.92,350.7,349.91,350.58,2337.0,349.92,350.7,349.91,350.58,2337.0
2023-01-23 11:35:00,350.52,350.77,350.11,350.77,1811.0,350.52,350.77,350.11,350.77,1811.0
2023-01-23 11:40:00,350.74,351.02,350.4,350.68,2969.0,350.74,351.02,350.4,350.68,2969.0
2023-01-23 11:45:00,350.73,351.49,350.6,351.46,15963.0,350.73,351.49,350.6,351.46,15963.0
2023-01-23 11:50:00,351.34,351.42,350.81,351.3,2000.0,351.34,351.42,350.81,351.3,2000.0
2023-01-23 11:55:00,351.21,351.7,350.95,351.69,1739.0,351.21,351.7,350.95,351.69,1739.0
2023-01-23 12:00:00,351.64,351.67,350.93,350.93,1511.0,351.64,351.67,350.93,350.93,1511.0
2023-01-23 12:05:00,350.86,350.89,349.51,349.54,2007.0,350.86,350.89,349.51,349.54,2007.0
2023-01-23 12:10:00,349.54,349.63,349.47,349.6,1500.0,349.54,349.63,349.47,349.6,1500.0
2023-01-23 12:15:00,349.53,350.18,349.52,350.14,1720.0,349.53,350.18,349.52,350.14,1720.0
2023-01-23 12:20:00,350.05,350.05,349.61,349.84,2111.0,350.05,350.05,349.61,349.84,2111.0
2023-01-23 12:25:00,349.55,349.89,349.29,349.87,1950.0,349.55,349.89,349.29,349.87,1950.0
2023-01-23 12:30:00,349.77,350.12,349.6,349.97,1843.0,349.77,350.12,349.6,349.97,1843.0
2023-01-23 12:35:00,349.91,350.17,349.83,350.14,1812.0,349.91,350.17,349.83,350.14,1812.0
2023-01-23 12:40:00,350.14,350.19,349.86,349.96,1517.0,350.14,350.19,349.86,349.96,1517.0
2023-01-23 12:45:00,349.91,349.99,349.77,349.81,1437.0,349.91,349.99,349.77,349.81,1437.0
2023-01-23 12:50:00,349.87,350.47,349.78,350.47,2163.0,349.87,350.47,349.78,350.47,2163.0
2023-01-23 12:55:00,350.46,351.13,350.44,351.02,2117.0,350.46,351.13,350.44,351.02,2117.0
2023-01-23 13:00:00,350.99,351.48,350.84,351.32,1930.0,350.99,351.48,350.84,351.32,1930.0
2023-01-23 13:05:00,351.22,351.33,350.8,351.32,3987.0,351.22,351.33,350.8,351.32,3987.0
2023-01-23 13:10:00,351.47,351.61,351.25,351.29,1530.0,351.47,351.61,351.25,351.29,1530.0
2023-01-23 13:15:00,351.19,351.4,351.04,351.29,3100.0,351.19,351.4,351.04,351.29,3100.0
2023-01-23 13:20:00,351.4,352.09,351.39,352.09,2832.0,351.4,352.09,351.39,352.09,2832.0
2023-01-23 13:25:00,352.05,352.09,351.0,351.15,3765.0,352.05,352.09,351.0,351.15,3765.0
2023-01-23 13:30:00,351.02,351.53,351.02,351.24,900.0,351.02,351.53,351.02,351.24,900.0
2023-01-23 13:35:00,351.54,351.76,351.35,351.66,900.0,351.54,351.76,351.35,351.66,900.0
2023-01-23 13:40:00,351.92,351.92,351.53,351.76,3271.0,351.92,351.92,351.53,351.76,3271.0
2023-01-23 13:45:00,351.56,351.68,351.44,351.68,1542.0,351.56,351.68,351.44,351.68,1542.0
2023-01-23 13:50:00,351.66,351.77,350.78,350.78,2246.0,351.66,351.77,350.78,350.78,2246.0
2023-01-23 13:55:00,350.87,350.87,350.24,350.42,1514.0,350.87,350.87,350.24,350.42,1514.0
2023-01-23 14:00:00,350.29,350.3,349.72,349.72,1900.0,350.29,350.3,349.72,349.72,1900.0
2023-01-23 14:05:00,349.95,350.11,349.78,350.01,1581.0,349.95,350.11,349.78,350.01,1581.0
2023-01-23 14:10:00,350.21,350.22,349.92,349.96,2336.0,350.21,350.22,349.92,349.96,2336.0
2023-01-23 14:15:00,350.08,350.45,350.05,350.45,2220.0,350.08,350.45,350.05,350.45,2220.0
2023-01-23 14:20:00,350.51,350.81,350.44,350.52,5147.0,350.51,350.81,350.44,350.52,5147.0
2023-01-23 14:25:00,350.36,350.36,349.36,349.49,2313.0,350.36,350.36,349.36,349.49,2313.0
2023-01-23 14:30:00,349.67,349.85,349.54,349.54,1800.0,349.67,349.85,349.54,349.54,1800.0
2023-01-23 14:35:00,349.5,349.5,348.37,348.82,2100.0,349.5,349.5,348.37,348.82,2100.0
2023-01-23 14:40:00,348.7,349.4,348.62,349.4,7425.0,348.7,349.4,348.62,349.4,7425.0
2023-01-23 14:45:00,349.47,349.47,348.03,348.46,2800.0,349.47,349.47,348.03,348.46,2800.0
2023-01-23 14:50:00,348.2,348.43,348.03,348.03,1700.0,348.2,348.43,348.03,348.03,1700.0
2023-01-23 14:55:00,348.47,349.28,348.44,349.19,3512.0,348.47,349.28,348.44,349.19,3512.0
2023-01-23 15:00:00,349.33,349.36,349.09,349.13,1748.0,349.33,349.36,349.09,349.13,1748.0
2023-01-23 15:05:00,349.08,349.73,348.97,349.68,1700.0,349.08,349.73,348.97,349.68,1700.0
2023-01-23 15:10:00,349.68,350.53,349.64,350.44,2100.0,349.68,350.53,349.64,350.44,2100.0
2023-01-23 15:15:00,350.31,350.44,350.12,350.23,2900.0,350.31,350.44,350.12,350.23,2900.0
2023-01-23 15:20:00,350.06,350.25,349.67,349.69,2600.0,350.06,350.25,349.67,349.69,2600.0
2023-01-23 15:25:00,349.57,349.82,349.4,349.75,4518.0,349.57,349.82,349.4,349.75,4518.0
2023-01-23 15:30:00,349.8,349.98,349.49,349.66,4217.0,349.8,349.98,349.49,349.66,4217.0
2023-01-23 15:35:00,349.57,350.01,349.34,349.88,5232.0,349.57,350.01,349.34,349.88,5232.0
2023-01-23 15:40:00,349.82,349.82,349.22,349.67,6722.0,349.82,349.82,349.22,349.67,6722.0
2023-01-23 15:45:00,349.81,349.86,349.32,349.86,6207.0,349.81,349.86,349.32,349.86,6207.0
2023-01-23 15:50:00,349.86,350.87,349.83,350.42,16316.0,349.86,350.87,349.83,350.42,16316.0
2023-01-23 15:55:00,350.32,350.48,349.93,350.17,31323.0,350.32,350.48,349.93,350.17,31323.0
2023-01-24 09:30:00,349.59,349.85,346.99,348.07,28663.0,349.59,349.85,346.99,348.07,28663.0
2023-01-24 09:35:00,347.11,349.2,346.0,348.79,2700.0,347.11,349.2,346.0,348.79,2700.0
2023-01-24 09:40:00,349.05,350.0,349.05,349.1,1493.0,349.05,350.0,349.05,349.1,1493.0
2023-01-24 09:45:00,349.1,350.02,348.73,349.78,2147.0,349.1,350.02,348.73,349.78,2147.0
2023-01-24 09:50:00,349.44,350.33,349.44,350.32,1897.0,349.44,350.33,349.44,350.32,1897.0
2023-01-24 09:55:00,350.32,350.39,348.29,348.51,1664.0,350.32,350.39,348.29,348.51,1664.0
2023-01-24 10:00:00,348.54,348.54,347.81,348.24,934.0,348.54,348.54,347.81,348.24,934.0
2023-01-24 10:05:00,348.24,348.9,347.93,348.9,1000.0,348.24,348.9,347.93,348.9,1000.0
2023-01-24 10:10:00,348.9,349.62,348.73,349.62,1300.0,348.9,349.62,348.73,349.62,1300.0
2023-01-24 10:15:00,350.0,350.77,349.54,349.54,2957.0,350.0,350.77,349.54,349.54,2957.0
2023-01-24 10:20:00,349.57,349.72,348.77,348.77,1400.0,349.57,349.72,348.77,348.77,1400.0
2023-01-24 10:25:00,349.13,349.58,349.02,349.45,2200.0,349.13,349.58,349.02,349.45,2200.0
2023-01-24 10:30:00,349.13,349.49,348.68,349.26,1400.0,349.13,349.49,348.68,349.26,1400.0
2023-01-24 10:35:00,349.21,349.21,348.12,348.57,1600.0,349.21,349.21,348.12,348.57,1600.0
2023-01-24 10:40:00,348.24,348.96,348.23,348.96,538.0,348.24,348.96,348.23,348.96,538.0
2023-01-24 10:45:00,349.53,349.79,349.24,349.47,1200.0,349.53,349.79,349.24,349.47,1200.0
2023-01-24 10:50:00,349.36,350.0,349.2,350.0,3385.0,349.36,350.0,349.2,350.0,3385.0
2023-01-24 10:55:00,350.42,350.59,350.32,350.32,1000.0,350.42,350.59,350.32,350.32,1000.0
2023-01-24 11:00:00,350.12,350.39,350.03,350.36,900.0,350.12,350.39,350.03,350.36,900.0
2023-01-24 11:05:00,350.21,350.41,349.79,350.28,2789.0,350.21,350.41,349.79,350.28,2789.0
2023-01-24 11:10:00,350.28,350.39,349.6,349.84,2474.0,350.28,350.39,349.6,349.84,2474.0
2023-01-24 11:15:00,349.97,349.97,349.33,349.33,1300.0,349.97,349.97,349.33,349.33,1300.0
2023-01-24 11:20:00,349.29,349.59,349.23,349.5,1100.0,349.29,349.59,349.23,349.5,1100.0
2023-01-24 11:25:00,349.66,350.21,349.52,350.2,1321.0,349.66,350.21,349.52,350.2,1321.0
2023-01-24 11:30:00,350.52,350.52,349.81,349.94,1400.0,350.52,350.52,349.81,349.94,1400.0
2023-01-24 11:35:00,349.71,350.0,349.71,349.8,800.0,349.71,350.0,349.71,349.8,800.0
2023-01-24 11:40:00,349.85,349.95,349.56,349.65,839.0,349.85,349.95,349.56,349.65,839.0
2023-01-24 11:45:00,349.81,349.86,349.35,349.36,900.0,349.81,349.86,349.35,349.36,900.0
2023-01-24 11:50:00,349.58,349.65,349.34,349.42,1200.0,349.58,349.65,349.34,349.42,1200.0
2023-01-24 11:55:00,349.62,350.11,349.51,349.78,9934.0,349.62,350.11,349.51,349.78,9934.0
2023-01-24 12:00:00,350.0,350.0,349.18,349.8,4300.0,350.0,350.0,349.18,349.8,4300.0
2023-01-24 12:05:00,349.99,350.69,349.99,350.67,900.0,349.99,350.69,349.99,350.67,900.0
2023-01-24 12:10:00,350.91,350.91,350.73,350.74,1200.0,350.91,350.91,350.73,350.74,1200.0
2023-01-24 12:15:00,351.0,351.0,350.61,350.61,400.0,351.0,351.0,350.61,350.61,400.0
2023-01-24 12:20:00,350.51,350.77,350.51,350.67,3121.0,350.51,350.77,350.51,350.67,3121.0
2023-01-24 12:25:00,350.63,350.73,350.48,350.57,1966.0,350.63,350.73,350.48,350.57,1966.0
2023-01-24 12:30:00,350.28,350.28,349.83,349.91,800.0,350.28,350.28,349.83,349.91,800.0
2023-01-24 12:35:00,349.5,349.61,349.47,349.5,600.0,349.5,349.61,349.47,349.5,600.0
2023-01-24 12:40:00,348.89,348.92,348.87,348.92,789.0,348.89,348.92,348.87,348.92,789.0
2023-01-24 12:45:00,348.89,349.03,348.68,348.81,825.0,348.89,349.03,348.68,348.81,825.0
2023-01-24 12:50:00,348.8,348.88,348.68,348.84,760.0,348.8,348.88,348.68,348.84,760.0
2023-01-24 12:55:00,349.09,349.3,349.09,349.23,1339.0,349.09,349.3,349.09,349.23,1339.0
2023-01-24 13:00:00,349.13,349.59,348.99,348.99,1734.0,349.13,349.59,348.99,348.99,1734.0
2023-01-24 13:05:00,348.64,349.21,348.64,349.21,1200.0,348.64,349.21,348.64,349.21,1200.0
2023-01-24 13:10:00,349.42,349.5,349.42,349.5,500.0,349.42,349.5,349.42,349.5,500.0
2023-01-24 13:15:00,349.27,349.78,349.27,349.78,1700.0,349.27,349.78,349.27,349.78,1700.0
2023-01-24 13:20:00,349.65,349.69,349.44,349.44,900.0,349.65,349.69,349.44,349.44,900.0
2023-01-24 13:25:00,349.36,349.74,349.36,349.5,1306.0,349.36,349.74,349.36,349.5,1306.0
2023-01-24 13:30:00,349.5,349.98,349.5,349.81,825.0,349.5,349.98,349.5,349.81,825.0
2023-01-24 13:35:00,349.78,349.78,349.56,349.59,600.0,349.78,349.78,349.56,349.59,600.0
2023-01-24 13:40:00,349.63,349.83,349.63,349.74,900.0,349.63,349.83,349.63,349.74,900.0
2023-01-24 13:45:00,349.32,349.38,349.31,349.37,700.0,349.32,349.38,349.31,349.37,700.0
2023-01-24 13:50:00,349.28,349.28,348.97,349.03,500.0,349.28,349.28,348.97,349.03,500.0
2023-01-24 13:55:00,348.98,348.98,348.35,348.57,700.0,348.98,348.98,348.35,348.57,700.0
2023-01-24 14:00:00,347.66,348.17,347.66,348.17,600.0,347.66,348.17,347.66,348.17,600.0
2023-01-24 14:05:00,347.85,348.08,347.84,348.08,400.0,347.85,348.08,347.84,348.08,400.0
2023-01-24 14:10:00,348.11,348.15,347.96,347.96,1171.0,348.11,348.15,347.96,347.96,1171.0
2023-01-24 14:15:00,348.14,348.14,348.01,348.01,600.0,348.14,348.14,348.01,348.01,600.0
2023-01-24 14:20:00,347.97,348.12,347.87,347.87,600.0,347.97,348.12,347.87,347.87,600.0
2023-01-24 14:25:00,347.93,347.93,347.87,347.87,806.0,347.93,347.93,347.87,347.87,806.0
2023-01-24 14:30:00,348.01,348.47,348.01,348.32,1100.0,348.01,348.47,348.01,348.32,1100.0
2023-01-24 14:35:00,348.21,348.38,348.21,348.38,500.0,348.21,348.38,348.21,348.38,500.0
2023-01-24 14:40:00,348.28,348.47,348.24,348.39,800.0,348.28,348.47,348.24,348.39,800.0
2023-01-24 14:45:00,348.51,348.58,348.17,348.17,600.0,348.51,348.58,348.17,348.17,600.0
2023-01-24 14:50:00,348.0,348.1,347.99,348.1,700.0,348.0,348.1,347.99,348.1,700.0
2023-01-24 14:55:00,348.29,348.29,348.1,348.16,1103.0,348.29,348.29,348.1,348.16,1103.0
2023-01-24 15:00:00,348.03,348.09,348.0,348.0,900.0,348.03,348.09,348.0,348.0,900.0
2023-01-24 15:05:00,347.98,347.98,347.63,347.63,1900.0,347.98,347.98,347.63,347.63,1900.0
2023-01-24 15:10:00,347.63,347.85,347.39,347.52,2500.0,347.63,347.85,347.39,347.52,2500.0
2023-01-24 15:15:00,347.45,347.88,347.41,347.86,3100.0,347.45,347.88,347.41,347.86,3100.0
2023-01-24 15:20:00,347.85,348.02,347.7,348.02,2100.0,347.85,348.02,347.7,348.02,2100.0
2023-01-24 15:25:00,348.02,348.35,347.93,348.34,2573.0,348.02,348.35,347.93,348.34,2573.0
2023-01-24 15:30:00,348.12,348.13,347.26,347.29,5005.0,348.12,348.13,347.26,347.29,5005.0
2023-01-24 15:35:00,347.34,348.11,347.34,348.11,7700.0,347.34,348.11,347.34,348.11,7700.0
2023-01-24 15:40:00,348.05,348.28,347.65,348.12,5100.0,348.05,348.28,347.65,348.12,5100.0
2023-01-24 15:45:00,348.12,348.42,347.67,348.18,6743.0,348.12,348.42,347.67,348.18,6743.0
2023-01-24 15:50:00,348.33,349.18,348.33,349.13,3232.0,348.33,349.18,348.33,349.13,3232.0
2023-01-24 15:55:00,349.18,349.67,349.18,349.22,17621.0,349.18,349.67,349.18,349.22,17621.0
2023-01-25 09:30:00,344.38,344.48,342.14,342.68,10508.0,344.38,344.48,342.14,342.68,10508.0
2023-01-25 09:35:00,341.78,343.6,341.77,343.38,2261.0,341.78,343.6,341.77,343.38,2261.0
2023-01-25 09:40:00,343.05,343.66,341.44,341.44,3270.0,343.05,343.66,341.44,341.44,3270.0
2023-01-25 09:45:00,340.85,341.39,340.65,341.28,1281.0,340.85,341.39,340.65,341.28,1281.0
2023-01-25 09:50:00,341.28,341.73,340.98,341.54,1400.0,341.28,341.73,340.98,341.54,1400.0
2023-01-25 09:55:00,341.48,341.78,339.88,340.31,5014.0,341.48,341.78,339.88,340.31,5014.0
2023-01-25 10:00:00,339.75,340.34,339.59,340.2,3033.0,339.75,340.34,339.59,340.2,3033.0
2023-01-25 10:05:00,340.35,341.15,340.3,340.59,4708.0,340.35,341.15,340.3,340.59,4708.0
2023-01-25 10:10:00,340.78,341.53,340.4,340.62,2855.0,340.78,341.53,340.4,340.62,2855.0
2023-01-25 10:15:00,339.96,341.51,339.76,340.55,1700.0,339.96,341.51,339.76,340.55,1700.0
2023-01-25 10:20:00,340.88,340.88,339.69,339.69,3100.0,340.88,340.88,339.69,339.69,3100.0
2023-01-25 10:25:00,339.95,341.23,339.95,341.2,1700.0,339.95,341.23,339.95,341.2,1700.0
2023-01-25 10:30:00,341.21,342.05,340.43,340.44,1800.0,341.21,342.05,340.43,340.44,1800.0
2023-01-25 10:35:00,340.77,341.53,340.74,341.25,3745.0,340.77,341.53,340.74,341.25,3745.0
2023-01-25 10:40:00,341.25,342.73,341.25,342.6,2200.0,341.25,342.73,341.25,342.6,2200.0
2023-01-25 10:45:00,342.5,343.19,342.08,342.18,1900.0,342.5,343.19,342.08,342.18,1900.0
2023-01-25 10:50:00,342.13,343.09,341.68,343.09,2100.0,342.13,343.09,341.68,343.09,2100.0
2023-01-25 10:55:00,343.09,343.87,343.08,343.81,1417.0,343.09,343.87,343.08,343.81,1417.0
2023-01-25 11:00:00,343.59,343.63,343.2,343.29,1441.0,343.59,343.63,343.2,343.29,1441.0
2023-01-25 11:05:00,343.1,343.14,342.79,342.99,1800.0,343.1,343.14,342.79,342.99,1800.0
2023-01-25 11:10:00,343.17,344.19,343.17,344.19,1600.0,343.17,344.19,343.17,344.19,1600.0
2023-01-25 11:15:00,344.01,344.73,343.87,344.73,3100.0,344.01,344.73,343.87,344.73,3100.0
2023-01-25 11:20:00,344.57,345.39,344.55,344.96,4369.0,344.57,345.39,344.55,344.96,4369.0
2023-01-25 11:25:00,345.0,345.62,344.82,345.21,7044.0,345.0,345.62,344.82,345.21,7044.0
2023-01-25 11:30:00,345.43,345.54,345.18,345.35,1830.0,345.43,345.54,345.18,345.35,1830.0
2023-01-25 11:35:00,345.04,345.62,344.83,345.28,1731.0,345.04,345.62,344.83,345.28,1731.0
2023-01-25 11:40:00,345.1,345.26,344.52,344.52,900.0,345.1,345.26,344.52,344.52,900.0
2023-01-25 11:45:00,344.64,345.69,344.46,345.69,2800.0,344.64,345.69,344.46,345.69,2800.0
2023-01-25 11:50:00,345.87,347.59,345.8,347.25,4777.0,345.87,347.59,345.8,347.25,4777.0
2023-01-25 11:55:00,347.45,347.79,346.78,346.78,2588.0,347.45,347.79,346.78,346.78,2588.0
2023-01-25 12:00:00,346.87,347.34,346.84,347.21,4920.0,346.87,347.34,346.84,347.21,4920.0
2023-01-25 12:05:00,347.21,347.35,346.75,347.35,1500.0,347.21,347.35,346.75,347.35,1500.0
2023-01-25 12:10:00,347.39,347.55,347.18,347.55,1300.0,347.39,347.55,347.18,347.55,1300.0
2023-01-25 12:15:00,347.76,347.76,347.31,347.39,800.0,347.76,347.76,347.31,347.39,800.0
2023-01-25 12:20:00,347.34,347.38,346.85,347.12,3051.0,347.34,347.38,346.85,347.12,3051.0
2023-01-25 12:25:00,347.3,347.31,347.08,347.09,3400.0,347.3,347.31,347.08,347.09,3400.0
2023-01-25 12:30:00,347.09,347.09,346.35,346.35,1958.0,347.09,347.09,346.35,346.35,1958.0
2023-01-25 12:35:00,346.61,346.79,346.52,346.59,1200.0,346.61,346.79,346.52,346.59,1200.0
2023-01-25 12:40:00,346.89,347.21,346.89,347.12,1657.0,346.89,347.21,346.89,347.12,1657.0
2023-01-25 12:45:00,346.97,347.19,346.97,347.19,703.0,346.97,347.19,346.97,347.19,703.0
2023-01-25 12:50:00,347.17,347.17,346.93,346.97,1500.0,347.17,347.17,346.93,346.97,1500.0
2023-01-25 12:55:00,346.97,347.16,346.96,346.97,1200.0,346.97,347.16,346.96,346.97,1200.0
2023-01-25 13:00:00,346.95,347.79,346.89,347.29,2000.0,346.95,347.79,346.89,347.29,2000.0
2023-01-25 13:05:00,347.49,347.71,347.47,347.48,1000.0,347.49,347.71,347.47,347.48,1000.0
2023-01-25 13:10:00,347.47,347.99,347.47,347.94,1000.0,347.47,347.99,347.47,347.94,1000.0
2023-01-25 13:15:00,347.93,347.94,347.76,347.76,700.0,347.93,347.94,347.76,347.76,700.0
2023-01-25 13:20:00,347.95,348.0,347.83,347.91,800.0,347.95,348.0,347.83,347.91,800.0
2023-01-25 13:25:00,348.03,348.61,348.02,348.54,1562.0,348.03,348.61,348.02,348.54,1562.0
2023-01-25 13:30:00,348.56,348.67,348.24,348.24,1200.0,348.56,348.67,348.24,348.24,1200.0
2023-01-25 13:35:00,348.02,348.2,347.93,348.03,1000.0,348.02,348.2,347.93,348.03,1000.0
2023-01-25 13:40:00,348.04,348.04,347.79,347.79,700.0,348.04,348.04,347.79,347.79,700.0
2023-01-25 13:45:00,347.98,348.39,347.98,348.39,1067.0,347.98,348.39,347.98,348.39,1067.0
2023-01-25 13:50:00,348.7,349.17,348.6,348.6,2858.0,348.7,349.17,348.6,348.6,2858.0
2023-01-25 13:55:00,348.51,348.51,348.29,348.39,600.0,348.51,348.51,348.29,348.39,600.0
2023-01-25 14:00:00,348.28,348.28,348.07,348.28,900.0,348.28,348.28,348.07,348.28,900.0
2023-01-25 14:05:00,348.12,348.32,348.07,348.31,700.0,348.12,348.32,348.07,348.31,700.0
2023-01-25 14:10:00,348.36,349.16,348.36,349.07,1249.0,348.36,349.16,348.36,349.07,1249.0
2023-01-25 14:15:00,349.25,350.21,349.04,350.2,4692.0,349.25,350.21,349.04,350.2,4692.0
2023-01-25 14:20:00,350.35,350.35,349.47,349.66,821.0,350.35,350.35,349.47,349.66,821.0
2023-01-25 14:25:00,349.45,349.96,349.45,349.51,3345.0,349.45,349.96,349.45,349.51,3345.0
2023-01-25 14:30:00,349.42,349.47,348.97,348.98,1463.0,349.42,349.47,348.97,348.98,1463.0
2023-01-25 14:35:00,348.49,348.71,348.48,348.7,500.0,348.49,348.71,348.48,348.7,500.0
2023-01-25 14:40:00,348.76,349.19,348.75,349.13,1650.0,348.76,349.19,348.75,349.13,1650.0
2023-01-25 14:45:00,349.03,349.35,349.0,349.27,724.0,349.03,349.35,349.0,349.27,724.0
2023-01-25 14:50:00,349.54,349.84,349.54,349.84,900.0,349.54,349.84,349.54,349.84,900.0
2023-01-25 14:55:00,350.61,350.61,350.38,350.38,200.0,350.61,350.61,350.38,350.38,200.0
2023-01-25 15:00:00,350.25,351.1,350.23,350.9,1960.0,350.25,351.1,350.23,350.9,1960.0
2023-01-25 15:05:00,350.77,351.03,350.44,350.91,700.0,350.77,351.03,350.44,350.91,700.0
2023-01-25 15:10:00,350.88,351.25,350.25,350.37,1327.0,350.88,351.25,350.25,350.37,1327.0
2023-01-25 15:15:00,350.24,350.35,349.8,349.99,2297.0,350.24,350.35,349.8,349.99,2297.0
2023-01-25 15:20:00,349.79,349.86,349.6,349.6,900.0,349.79,349.86,349.6,349.6,900.0
2023-01-25 15:25:00,349.43,349.63,349.36,349.48,1561.0,349.43,349.63,349.36,349.48,1561.0
2023-01-25 15:30:00,349.64,349.8,349.47,349.47,1702.0,349.64,349.8,349.47,349.47,1702.0
2023-01-25 15:35:00,349.32,349.39,348.78,349.38,5014.0,349.32,349.39,348.78,349.38,5014.0
2023-01-25 15:40:00,349.38,349.45,349.12,349.33,5022.0,349.38,349.45,349.12,349.33,5022.0
2023-01-25 15:45:00,349.36,349.44,349.18,349.32,3530.0,349.36,349.44,349.18,349.32,3530.0
2023-01-25 15:50:00,349.0,349.18,348.32,348.7,4583.0,349.0,349.18,348.32,348.7,4583.0
2023-01-25 15:55:00,348.53,349.57,348.53,349.27,11994.0,348.53,349.57,348.53,349.27,11994.0
2023-01-26 09:30:00,354.12,355.0,353.02,353.67,10260.0,354.12,355.0,353.02,353.67,10260.0
2023-01-26 09:35:00,354.34,355.59,354.33,355.5,1767.0,354.34,355.59,354.33,355.5,1767.0
2023-01-26 09:40:00,355.5,355.51,353.53,353.53,2261.0,355.5,355.51,353.53,353.53,2261.0
2023-01-26 09:45:00,353.92,354.09,353.21,353.43,5100.0,353.92,354.09,353.21,353.43,5100.0
2023-01-26 09:50:00,353.13,353.81,352.3,352.71,15971.0,353.13,353.81,352.3,352.71,15971.0
2023-01-26 09:55:00,352.69,353.84,352.29,353.84,4733.0,352.69,353.84,352.29,353.84,4733.0
2023-01-26 10:00:00,353.01,353.7,353.01,353.27,1100.0,353.01,353.7,353.01,353.27,1100.0
2023-01-26 10:05:00,353.27,353.27,352.53,352.89,1200.0,353.27,353.27,352.53,352.89,1200.0
2023-01-26 10:10:00,352.98,354.56,352.96,354.28,1400.0,352.98,354.56,352.96,354.28,1400.0
2023-01-26 10:15:00,354.29,354.92,354.06,354.92,2701.0,354.29,354.92,354.06,354.92,2701.0
2023-01-26 10:20:00,354.82,355.22,354.49,355.13,1565.0,354.82,355.22,354.49,355.13,1565.0
2023-01-26 10:25:00,355.32,355.32,354.23,354.47,1526.0,355.32,355.32,354.23,354.47,1526.0
2023-01-26 10:30:00,354.21,354.85,354.13,354.85,947.0,354.21,354.85,354.13,354.85,947.0
2023-01-26 10:35:00,354.58,354.59,353.36,353.36,2052.0,354.58,354.59,353.36,353.36,2052.0
2023-01-26 10:40:00,352.99,353.65,352.99,353.45,950.0,352.99,353.65,352.99,353.45,950.0
2023-01-26 10:45:00,353.08,353.44,353.08,353.42,980.0,353.08,353.44,353.08,353.42,980.0
2023-01-26 10:50:00,352.82,352.82,351.41,351.58,1200.0,352.82,352.82,351.41,351.58,1200.0
2023-01-26 10:55:00,351.42,351.42,350.67,351.06,3300.0,351.42,351.42,350.67,351.06,3300.0
2023-01-26 11:00:00,350.69,352.06,350.69,352.06,1377.0,350.69,352.06,350.69,352.06,1377.0
2023-01-26 11:05:00,351.97,351.97,351.43,351.54,1382.0,351.97,351.97,351.43,351.54,1382.0
2023-01-26 11:10:00,351.69,351.82,351.07,351.4,1600.0,351.69,351.82,351.07,351.4,1600.0
2023-01-26 11:15:00,351.66,351.66,351.52,351.61,500.0,351.66,351.66,351.52,351.61,500.0
2023-01-26 11:20:00,351.49,351.5,350.78,350.87,1454.0,351.49,351.5,350.78,350.87,1454.0
2023-01-26 11:25:00,350.54,350.73,350.54,350.72,684.0,350.54,350.73,350.54,350.72,684.0
2023-01-26 11:30:00,351.17,351.17,350.87,350.87,1320.0,351.17,351.17,350.87,350.87,1320.0
2023-01-26 11:35:00,351.05,351.2,350.76,350.76,800.0,351.05,351.2,350.76,350.76,800.0
2023-01-26 11:40:00,351.1,351.12,351.1,351.12,200.0,351.1,351.12,351.1,351.12,200.0
2023-01-26 11:45:00,351.16,351.16,350.92,350.96,700.0,351.16,351.16,350.92,350.96,700.0
2023-01-26 11:50:00,350.99,351.19,350.71,350.71,2200.0,350.99,351.19,350.71,350.71,2200.0
2023-01-26 11:55:00,350.77,351.52,350.71,351.35,2087.0,350.77,351.52,350.71,351.35,2087.0
2023-01-26 12:00:00,351.99,352.36,351.99,352.17,400.0,351.99,352.36,351.99,352.17,400.0
2023-01-26 12:05:00,352.23,352.54,352.1,352.47,600.0,352.23,352.54,352.1,352.47,600.0
2023-01-26 12:10:00,352.58,352.72,352.4,352.4,2300.0,352.58,352.72,352.4,352.4,2300.0
2023-01-26 12:15:00,352.33,352.43,352.33,352.43,200.0,352.33,352.43,352.33,352.43,200.0
2023-01-26 12:20:00,352.44,352.44,352.23,352.23,600.0,352.44,352.44,352.23,352.23,600.0
2023-01-26 12:25:00,352.05,352.2,351.89,351.89,1010.0,352.05,352.2,351.89,351.89,1010.0
2023-01-26 12:30:00,351.89,352.33,351.89,352.33,500.0,351.89,352.33,351.89,352.33,500.0
2023-01-26 12:35:00,352.35,352.76,352.26,352.27,1200.0,352.35,352.76,352.26,352.27,1200.0
2023-01-26 12:40:00,352.15,352.63,352.15,352.59,1400.0,352.15,352.63,352.15,352.59,1400.0
2023-01-26 12:45:00,352.36,353.23,352.31,352.46,2616.0,352.36,353.23,352.31,352.46,2616.0
2023-01-26 12:50:00,353.0,353.37,353.0,353.33,1000.0,353.0,353.37,353.0,353.33,1000.0
2023-01-26 12:55:00,353.11,353.11,352.62,352.77,3137.0,353.11,353.11,352.62,352.77,3137.0
2023-01-26 13:00:00,352.2,352.37,352.2,352.21,900.0,352.2,352.37,352.2,352.21,900.0
2023-01-26 13:05:00,351.85,351.85,351.37,351.37,400.0,351.85,351.85,351.37,351.37,400.0
2023-01-26 13:10:00,351.53,351.53,351.53,351.53,400.0,351.53,351.53,351.53,351.53,400.0
2023-01-26 13:15:00,351.55,352.01,351.55,351.68,700.0,351.55,352.01,351.55,351.68,700.0
2023-01-26 13:20:00,351.74,352.23,351.74,352.23,1141.0,351.74,352.23,351.74,352.23,1141.0
2023-01-26 13:25:00,352.41,352.41,352.29,352.3,900.0,352.41,352.41,352.29,352.3,900.0
2023-01-26 13:30:00,352.37,352.5,352.35,352.35,800.0,352.37,352.5,352.35,352.35,800.0
2023-01-26 13:35:00,352.36,352.81,352.35,352.81,650.0,352.36,352.81,352.35,352.81,650.0
2023-01-26 13:40:00,353.03,353.12,353.01,353.01,600.0,353.03,353.12,353.01,353.01,600.0
2023-01-26 13:45:00,353.47,353.47,353.34,353.36,400.0,353.47,353.47,353.34,353.36,400.0
2023-01-26 13:50:00,353.36,353.36,353.1,353.24,1001.0,353.36,353.36,353.1,353.24,1001.0
2023-01-26 13:55:00,352.94,353.08,352.79,352.91,800.0,352.94,353.08,352.79,352.91,800.0
2023-01-26 14:00:00,352.65,352.65,352.63,352.63,200.0,352.65,352.65,352.63,352.63,200.0
2023-01-26 14:05:00,352.91,353.02,352.74,352.99,1218.0,352.91,353.02,352.74,352.99,1218.0
2023-01-26 14:10:00,353.15,353.46,353.07,353.37,2800.0,353.15,353.46,353.07,353.37,2800.0
2023-01-26 14:15:00,353.36,353.56,353.13,353.56,10317.0,353.36,353.56,353.13,353.56,10317.0
2023-01-26 14:20:00,353.66,354.2,353.66,354.2,1241.0,353.66,354.2,353.66,354.2,1241.0
2023-01-26 14:25:00,354.09,354.28,353.84,354.21,3064.0,354.09,354.28,353.84,354.21,3064.0
2023-01-26 14:30:00,353.96,354.37,353.96,354.21,1541.0,353.96,354.37,353.96,354.21,1541.0
2023-01-26 14:35:00,354.61,354.79,354.33,354.42,1200.0,354.61,354.79,354.33,354.42,1200.0
2023-01-26 14:40:00,354.5,354.67,354.5,354.55,1436.0,354.5,354.67,354.5,354.55,1436.0
2023-01-26 14:45:00,354.75,354.88,354.5,354.65,4880.0,354.75,354.88,354.5,354.65,4880.0
2023-01-26 14:50:00,354.68,354.74,354.53,354.74,4145.0,354.68,354.74,354.53,354.74,4145.0
2023-01-26 14:55:00,354.77,355.03,354.77,355.03,730.0,354.77,355.03,354.77,355.03,730.0
2023-01-26 15:00:00,354.99,355.39,354.86,355.18,3523.0,354.99,355.39,354.86,355.18,3523.0
2023-01-26 15:05:00,355.13,355.13,354.94,355.09,1900.0,355.13,355.13,354.94,355.09,1900.0
2023-01-26 15:10:00,355.1,355.39,355.1,355.19,2400.0,355.1,355.39,355.1,355.19,2400.0
2023-01-26 15:15:00,355.35,355.74,355.33,355.6,2378.0,355.35,355.74,355.33,355.6,2378.0
2023-01-26 15:20:00,355.59,356.16,355.28,355.99,1104.0,355.59,356.16,355.28,355.99,1104.0
2023-01-26 15:25:00,356.08,356.44,356.04,356.28,2432.0,356.08,356.44,356.04,356.28,2432.0
2023-01-26 15:30:00,356.19,356.19,355.7,355.94,4732.0,356.19,356.19,355.7,355.94,4732.0
2023-01-26 15:35:00,356.23,356.44,355.73,355.9,24776.0,356.23,356.44,355.73,355.9,24776.0
2023-01-26 15:40:00,356.04,356.04,355.55,355.81,7091.0,356.04,356.04,355.55,355.81,7091.0
2023-01-26 15:45:00,355.78,356.31,355.52,356.14,33574.0,355.78,356.31,355.52,356.14,33574.0
2023-01-26 15:50:00,356.12,357.35,356.01,356.62,21571.0,356.12,357.35,356.01,356.62,21571.0
2023-01-26 15:55:00,356.72,356.78,356.26,356.49,32883.0,356.72,356.78,356.26,356.49,32883.0
2023-01-27 09:30:00,353.99,355.54,353.01,355.54,6393.0,353.99,355.54,353.01,355.54,6393.0
2023-01-27 09:35:00,355.69,355.69,354.65,354.66,2889.0,355.69,355.69,354.65,354.66,2889.0
2023-01-27 09:40:00,354.81,356.09,354.81,355.54,3064.0,354.81,356.09,354.81,355.54,3064.0
2023-01-27 09:45:00,355.6,356.43,355.31,356.34,2920.0,355.6,356.43,355.31,356.34,2920.0
2023-01-27 09:50:00,356.21,356.29,355.37,355.99,2104.0,356.21,356.29,355.37,355.99,2104.0
2023-01-27 09:55:00,355.99,356.57,355.87,356.35,3800.0,355.99,356.57,355.87,356.35,3800.0
2023-01-27 10:00:00,356.81,357.5,355.91,357.05,2706.0,356.81,357.5,355.91,357.05,2706.0
2023-01-27 10:05:00,357.36,357.61,357.17,357.6,1135.0,357.36,357.61,357.17,357.6,1135.0
2023-01-27 10:10:00,357.6,358.32,357.6,357.74,1200.0,357.6,358.32,357.6,357.74,1200.0
2023-01-27 10:15:00,357.74,357.74,357.55,357.55,926.0,357.74,357.74,357.55,357.55,926.0
2023-01-27 10:20:00,357.18,357.18,356.18,356.35,900.0,357.18,357.18,356.18,356.35,900.0
2023-01-27 10:25:00,355.88,357.33,355.77,356.88,2264.0,355.88,357.33,355.77,356.88,2264.0
2023-01-27 10:30:00,356.9,356.9,355.83,356.08,1207.0,356.9,356.9,355.83,356.08,1207.0
2023-01-27 10:35:00,355.99,356.81,355.99,356.81,562.0,355.99,356.81,355.99,356.81,562.0
2023-01-27 10:40:00,356.44,356.47,356.0,356.0,1236.0,356.44,356.47,356.0,356.0,1236.0
2023-01-27 10:45:00,356.24,356.24,355.81,356.23,6148.0,356.24,356.24,355.81,356.23,6148.0
2023-01-27 10:50:00,356.16,356.16,355.79,355.8,897.0,356.16,356.16,355.79,355.8,897.0
2023-01-27 10:55:00,355.11,356.01,354.98,355.71,9810.0,355.11,356.01,354.98,355.71,9810.0
2023-01-27 11:00:00,355.81,355.92,355.08,355.35,4834.0,355.81,355.92,355.08,355.35,4834.0
2023-01-27 11:05:00,355.59,355.78,355.05,355.14,800.0,355.59,355.78,355.05,355.14,800.0
2023-01-27 11:10:00,355.2,355.33,355.2,355.32,500.0,355.2,355.33,355.2,355.32,500.0
2023-01-27 11:15:00,355.97,356.19,355.89,356.19,901.0,355.97,356.19,355.89,356.19,901.0
2023-01-27 11:20:00,356.31,356.85,356.31,356.84,500.0,356.31,356.85,356.31,356.84,500.0
2023-01-27 11:25:00,356.45,357.04,356.45,357.04,800.0,356.45,357.04,356.45,357.04,800.0
2023-01-27 11:30:00,356.82,357.32,356.39,357.31,2500.0,356.82,357.32,356.39,357.31,2500.0
2023-01-27 11:35:00,357.48,357.64,357.33,357.33,1300.0,357.48,357.64,357.33,357.33,1300.0
2023-01-27 11:40:00,356.9,356.91,356.9,356.9,104.0,356.9,356.91,356.9,356.9,104.0
2023-01-27 11:45:00,357.22,357.41,357.21,357.24,700.0,357.22,357.41,357.21,357.24,700.0
2023-01-27 11:50:00,357.34,357.74,357.27,357.73,1483.0,357.34,357.74,357.27,357.73,1483.0
2023-01-27 11:55:00,357.5,357.75,357.3,357.44,2049.0,357.5,357.75,357.3,357.44,2049.0
2023-01-27 12:00:00,357.44,357.64,357.09,357.38,3870.0,357.44,357.64,357.09,357.38,3870.0
2023-01-27 12:05:00,357.5,357.59,357.49,357.5,400.0,357.5,357.59,357.49,357.5,400.0
2023-01-27 12:10:00,357.44,357.5,357.42,357.42,904.0,357.44,357.5,357.42,357.42,904.0
2023-01-27 12:15:00,357.99,357.99,357.81,357.84,874.0,357.99,357.99,357.81,357.84,874.0
2023-01-27 12:20:00,357.66,357.67,357.45,357.65,1500.0,357.66,357.67,357.45,357.65,1500.0
2023-01-27 12:25:00,357.4,357.77,357.26,357.53,12082.0,357.4,357.77,357.26,357.53,12082.0
2023-01-27 12:30:00,357.35,357.74,357.35,357.73,500.0,357.35,357.74,357.35,357.73,500.0
2023-01-27 12:35:00,357.68,357.91,357.68,357.91,701.0,357.68,357.91,357.68,357.91,701.0
2023-01-27 12:40:00,357.88,358.04,357.27,357.41,4288.0,357.88,358.04,357.27,357.41,4288.0
2023-01-27 12:45:00,357.28,357.28,357.23,357.24,402.0,357.28,357.28,357.23,357.24,402.0
2023-01-27 12:50:00,357.21,357.52,357.21,357.49,617.0,357.21,357.52,357.21,357.49,617.0
2023-01-27 12:55:00,357.23,357.46,357.23,357.46,631.0,357.23,357.46,357.23,357.46,631.0
2023-01-27 13:00:00,357.0,357.0,356.92,356.92,300.0,357.0,357.0,356.92,356.92,300.0
2023-01-27 13:05:00,356.88,356.97,356.88,356.97,300.0,356.88,356.97,356.88,356.97,300.0
2023-01-27 13:10:00,356.62,356.99,356.59,356.99,2400.0,356.62,356.99,356.59,356.99,2400.0
2023-01-27 13:15:00,356.95,356.95,356.58,356.77,2466.0,356.95,356.95,356.58,356.77,2466.0
2023-01-27 13:20:00,356.86,357.06,356.85,357.06,882.0,356.86,357.06,356.85,357.06,882.0
2023-01-27 13:25:00,357.14,357.6,357.14,357.6,1000.0,357.14,357.6,357.14,357.6,1000.0
2023-01-27 13:30:00,357.61,357.79,357.61,357.78,300.0,357.61,357.79,357.61,357.78,300.0
2023-01-27 13:35:00,357.73,357.89,357.67,357.73,700.0,357.73,357.89,357.67,357.73,700.0
2023-01-27 13:40:00,357.72,358.25,357.59,358.25,4224.0,357.72,358.25,357.59,358.25,4224.0
2023-01-27 13:45:00,358.16,358.16,358.03,358.03,400.0,358.16,358.16,358.03,358.03,400.0
2023-01-27 13:50:00,357.91,358.09,357.8,358.0,3009.0,357.91,358.09,357.8,358.0,3009.0
2023-01-27 13:55:00,358.11,358.37,358.06,358.16,800.0,358.11,358.37,358.06,358.16,800.0
2023-01-27 14:00:00,358.56,358.61,358.22,358.22,750.0,358.56,358.61,358.22,358.22,750.0
2023-01-27 14:05:00,358.21,358.21,357.97,358.0,1502.0,358.21,358.21,357.97,358.0,1502.0
2023-01-27 14:10:00,358.4,358.53,358.37,358.51,1065.0,358.4,358.53,358.37,358.51,1065.0
2023-01-27 14:15:00,358.51,358.51,358.32,358.36,645.0,358.51,358.51,358.32,358.36,645.0
2023-01-27 14:20:00,358.23,358.23,358.23,358.23,400.0,358.23,358.23,358.23,358.23,400.0
2023-01-27 14:25:00,358.21,358.21,357.75,357.76,900.0,358.21,358.21,357.75,357.76,900.0
2023-01-27 14:30:00,357.94,358.21,357.85,358.0,1667.0,357.94,358.21,357.85,358.0,1667.0
2023-01-27 14:35:00,358.15,358.29,358.15,358.29,600.0,358.15,358.29,358.15,358.29,600.0
2023-01-27 14:40:00,358.57,358.57,358.49,358.5,400.0,358.57,358.57,358.49,358.5,400.0
2023-01-27 14:45:00,358.28,358.58,358.27,358.58,2739.0,358.28,358.58,358.27,358.58,2739.0
2023-01-27 14:50:00,358.26,358.43,358.26,358.38,705.0,358.26,358.43,358.26,358.38,705.0
2023-01-27 14:55:00,358.58,358.6,358.44,358.5,1612.0,358.58,358.6,358.44,358.5,1612.0
2023-01-27 15:00:00,358.65,358.97,358.65,358.97,600.0,358.65,358.97,358.65,358.97,600.0
2023-01-27 15:05:00,358.79,359.87,358.79,359.79,3730.0,358.79,359.87,358.79,359.79,3730.0
2023-01-27 15:10:00,359.8,359.84,359.2,359.24,2390.0,359.8,359.84,359.2,359.24,2390.0
2023-01-27 15:15:00,359.18,359.18,358.83,359.02,1529.0,359.18,359.18,358.83,359.02,1529.0
2023-01-27 15:20:00,359.31,359.48,359.05,359.45,3045.0,359.31,359.48,359.05,359.45,3045.0
2023-01-27 15:25:00,359.31,359.51,359.11,359.4,1400.0,359.31,359.51,359.11,359.4,1400.0
2023-01-27 15:30:00,359.46,359.56,359.25,359.56,1970.0,359.46,359.56,359.25,359.56,1970.0
2023-01-27 15:35:00,359.3,359.3,358.85,359.1,4550.0,359.3,359.3,358.85,359.1,4550.0
2023-01-27 15:40:00,359.2,359.47,358.91,358.92,2344.0,359.2,359.47,358.91,358.92,2344.0
2023-01-27 15:45:00,358.95,358.96,358.68,358.74,4498.0,358.95,358.96,358.68,358.74,4498.0
2023-01-27 15:50:00,358.19,358.46,357.5,357.93,14679.0,358.19,358.46,357.5,357.93,14679.0
2023-01-27 15:55:00,358.23,358.23,357.16,357.2,18816.0,358.23,358.23,357.16,357.2,18816.0
2023-01-30 09:30:00,354.27,354.32,353.69,354.32,7983.0,354.27,354.32,353.69,354.32,7983.0
2023-01-30 09:35:00,354.03,354.31,353.86,354.31,1511.0,354.03,354.31,353.86,354.31,1511.0
2023-01-30 09:40:00,354.32,354.59,353.35,353.49,2214.0,354.32,354.59,353.35,353.49,2214.0
2023-01-30 09:45:00,353.96,354.49,353.71,354.25,4886.0,353.96,354.49,353.71,354.25,4886.0
2023-01-30 09:50:00,354.82,355.27,354.11,354.11,1800.0,354.82,355.27,354.11,354.11,1800.0
2023-01-30 09:55:00,353.45,354.9,353.45,354.35,1600.0,353.45,354.9,353.45,354.35,1600.0
2023-01-30 10:00:00,355.02,355.46,354.14,355.08,1311.0,355.02,355.46,354.14,355.08,1311.0
2023-01-30 10:05:00,355.56,355.76,354.8,354.8,2756.0,355.56,355.76,354.8,354.8,2756.0
2023-01-30 10:10:00,355.0,355.11,353.61,354.35,2190.0,355.0,355.11,353.61,354.35,2190.0
2023-01-30 10:15:00,354.35,354.35,352.76,353.48,1742.0,354.35,354.35,352.76,353.48,1742.0
2023-01-30 10:20:00,353.32,353.99,352.9,352.9,1474.0,353.32,353.99,352.9,352.9,1474.0
2023-01-30 10:25:00,353.22,353.22,351.87,352.44,1572.0,353.22,353.22,351.87,352.44,1572.0
2023-01-30 10:30:00,352.44,352.44,351.42,351.42,600.0,352.44,352.44,351.42,351.42,600.0
2023-01-30 10:35:00,351.43,351.43,350.91,350.91,500.0,351.43,351.43,350.91,350.91,500.0
2023-01-30 10:40:00,351.04,351.19,350.41,350.65,2445.0,351.04,351.19,350.41,350.65,2445.0
2023-01-30 10:45:00,350.79,351.35,350.63,351.35,2400.0,350.79,351.35,350.63,351.35,2400.0
2023-01-30 10:50:00,351.6,351.64,351.19,351.64,4488.0,351.6,351.64,351.19,351.64,4488.0
2023-01-30 10:55:00,351.74,352.55,351.74,352.34,1200.0,351.74,352.55,351.74,352.34,1200.0
2023-01-30 11:00:00,352.16,352.45,351.86,352.42,2768.0,352.16,352.45,351.86,352.42,2768.0
2023-01-30 11:05:00,352.43,352.78,352.32,352.77,2200.0,352.43,352.78,352.32,352.77,2200.0
2023-01-30 11:10:00,353.04,353.92,353.04,353.58,2952.0,353.04,353.92,353.04,353.58,2952.0
2023-01-30 11:15:00,353.52,354.04,353.27,353.9,5245.0,353.52,354.04,353.27,353.9,5245.0
2023-01-30 11:20:00,353.73,353.82,353.53,353.82,1299.0,353.73,353.82,353.53,353.82,1299.0
2023-01-30 11:25:00,353.85,354.25,353.52,354.24,1827.0,353.85,354.25,353.52,354.24,1827.0
2023-01-30 11:30:00,354.44,354.73,354.11,354.41,9756.0,354.44,354.73,354.11,354.41,9756.0
2023-01-30 11:35:00,354.42,354.63,353.93,354.3,16169.0,354.42,354.63,353.93,354.3,16169.0
2023-01-30 11:40:00,354.42,354.49,353.84,353.9,3780.0,354.42,354.49,353.84,353.9,3780.0
2023-01-30 11:45:00,353.95,354.01,353.3,353.31,2100.0,353.95,354.01,353.3,353.31,2100.0
2023-01-30 11:50:00,353.42,353.82,353.25,353.26,8457.0,353.42,353.82,353.25,353.26,8457.0
2023-01-30 11:55:00,353.47,353.47,352.65,352.85,5873.0,353.47,353.47,352.65,352.85,5873.0
2023-01-30 12:00:00,352.65,352.84,352.58,352.81,900.0,352.65,352.84,352.58,352.81,900.0
2023-01-30 12:05:00,352.69,352.88,352.69,352.88,200.0,352.69,352.88,352.69,352.88,200.0
2023-01-30 12:10:00,352.88,352.9,352.6,352.64,1145.0,352.88,352.9,352.6,352.64,1145.0
2023-01-30 12:15:00,352.58,352.88,352.27,352.27,2504.0,352.58,352.88,352.27,352.27,2504.0
2023-01-30 12:20:00,352.27,352.65,352.27,352.65,2118.0,352.27,352.65,352.27,352.65,2118.0
2023-01-30 12:25:00,352.53,352.67,352.17,352.67,1635.0,352.53,352.67,352.17,352.67,1635.0
2023-01-30 12:30:00,352.79,352.79,352.05,352.06,1071.0,352.79,352.79,352.05,352.06,1071.0
2023-01-30 12:35:00,352.06,352.06,351.96,351.96,200.0,352.06,352.06,351.96,351.96,200.0
2023-01-30 12:40:00,351.59,351.76,351.58,351.74,700.0,351.59,351.76,351.58,351.74,700.0
2023-01-30 12:45:00,351.49,351.53,350.74,350.74,1000.0,351.49,351.53,350.74,350.74,1000.0
2023-01-30 12:50:00,350.45,351.36,350.4,351.12,2400.0,350.45,351.36,350.4,351.12,2400.0
2023-01-30 12:55:00,351.24,351.74,351.23,351.47,4124.0,351.24,351.74,351.23,351.47,4124.0
2023-01-30 13:00:00,351.4,351.88,351.23,351.86,2962.0,351.4,351.88,351.23,351.86,2962.0
2023-01-30 13:05:00,351.99,352.2,351.99,352.17,1315.0,351.99,352.2,351.99,352.17,1315.0
2023-01-30 13:10:00,352.4,352.67,352.03,352.06,4596.0,352.4,352.67,352.03,352.06,4596.0
2023-01-30 13:15:00,352.06,352.8,352.06,352.41,4050.0,352.06,352.8,352.06,352.41,4050.0
2023-01-30 13:20:00,352.48,352.48,352.02,352.16,1862.0,352.48,352.48,352.02,352.16,1862.0
2023-01-30 13:25:00,352.32,352.42,351.38,351.87,1800.0,352.32,352.42,351.38,351.87,1800.0
2023-01-30 13:30:00,351.42,351.56,351.28,351.28,800.0,351.42,351.56,351.28,351.28,800.0
2023-01-30 13:35:00,351.16,351.16,350.65,351.04,1100.0,351.16,351.16,350.65,351.04,1100.0
2023-01-30 13:40:00,350.95,350.95,350.59,350.73,1200.0,350.95,350.95,350.59,350.73,1200.0
2023-01-30 13:45:00,350.73,350.87,350.58,350.87,1000.0,350.73,350.87,350.58,350.87,1000.0
2023-01-30 13:50:00,350.87,351.28,350.72,351.28,2600.0,350.87,351.28,350.72,351.28,2600.0
2023-01-30 13:55:00,351.62,351.62,351.02,351.25,1100.0,351.62,351.62,351.02,351.25,1100.0
2023-01-30 14:00:00,351.46,351.76,351.46,351.69,2256.0,351.46,351.76,351.46,351.69,2256.0
2023-01-30 14:05:00,351.56,352.17,351.55,351.65,2659.0,351.56,352.17,351.55,351.65,2659.0
2023-01-30 14:10:00,351.62,351.78,351.47,351.66,1100.0,351.62,351.78,351.47,351.66,1100.0
2023-01-30 14:15:00,351.66,351.66,351.33,351.33,500.0,351.66,351.66,351.33,351.33,500.0
2023-01-30 14:20:00,351.33,351.47,351.14,351.18,1800.0,351.33,351.47,351.14,351.18,1800.0
2023-01-30 14:25:00,351.37,351.37,350.82,350.95,2845.0,351.37,351.37,350.82,350.95,2845.0
2023-01-30 14:30:00,350.76,350.94,350.62,350.76,1300.0,350.76,350.94,350.62,350.76,1300.0
2023-01-30 14:35:00,350.74,351.05,350.66,351.05,1415.0,350.74,351.05,350.66,351.05,1415.0
2023-01-30 14:40:00,350.74,350.74,350.33,350.58,700.0,350.74,350.74,350.33,350.58,700.0
2023-01-30 14:45:00,350.74,350.74,350.16,350.16,1458.0,350.74,350.74,350.16,350.16,1458.0
2023-01-30 14:50:00,350.38,350.48,350.18,350.39,1115.0,350.38,350.48,350.18,350.39,1115.0
2023-01-30 14:55:00,350.38,351.25,350.15,351.25,1950.0,350.38,351.25,350.15,351.25,1950.0
2023-01-30 15:00:00,351.11,351.6,351.05,351.6,1500.0,351.11,351.6,351.05,351.6,1500.0
2023-01-30 15:05:00,351.67,351.67,350.78,350.95,4124.0,351.67,351.67,350.78,350.95,4124.0
2023-01-30 15:10:00,350.94,350.94,350.54,350.54,2595.0,350.94,350.94,350.54,350.54,2595.0
2023-01-30 15:15:00,350.69,350.69,349.68,349.97,2864.0,350.69,350.69,349.68,349.97,2864.0
2023-01-30 15:20:00,349.97,349.97,349.38,349.64,2595.0,349.97,349.97,349.38,349.64,2595.0
2023-01-30 15:25:00,349.48,350.01,349.36,349.91,2300.0,349.48,350.01,349.36,349.91,2300.0
2023-01-30 15:30:00,349.95,350.47,349.82,350.43,3720.0,349.95,350.47,349.82,350.43,3720.0
2023-01-30 15:35:00,350.46,350.88,350.46,350.84,3370.0,350.46,350.88,350.46,350.84,3370.0
2023-01-30 15:40:00,350.82,350.95,350.55,350.84,4398.0,350.82,350.95,350.55,350.84,4398.0
2023-01-30 15:45:00,350.84,351.1,350.1,350.13,5800.0,350.84,351.1,350.1,350.13,5800.0
2023-01-30 15:50:00,350.1,350.45,349.44,349.7,13367.0,350.1,350.45,349.44,349.7,13367.0
2023-01-30 15:55:00,349.66,350.11,349.24,349.91,31993.0,349.66,350.11,349.24,349.91,31993.0
2023-01-31 09:30:00,350.75,353.94,350.75,352.57,15013.0,350.75,353.94,350.75,352.57,15013.0
2023-01-31 09:35:00,352.19,353.26,351.2,353.25,15304.0,352.19,353.26,351.2,353.25,15304.0
2023-01-31 09:40:00,353.4,354.55,352.33,352.99,6938.0,353.4,354.55,352.33,352.99,6938.0
2023-01-31 09:45:00,352.49,353.88,352.49,352.87,10016.0,352.49,353.88,352.49,352.87,10016.0
2023-01-31 09:50:00,352.73,353.02,352.15,352.33,10130.0,352.73,353.02,352.15,352.33,10130.0
2023-01-31 09:55:00,352.54,353.27,351.57,351.65,2412.0,352.54,353.27,351.57,351.65,2412.0
2023-01-31 10:00:00,351.8,352.87,351.79,351.84,2599.0,351.8,352.87,351.79,351.84,2599.0
2023-01-31 10:05:00,351.69,352.59,351.11,351.11,1667.0,351.69,352.59,351.11,351.11,1667.0
2023-01-31 10:10:00,351.7,352.93,351.62,352.5,7374.0,351.7,352.93,351.62,352.5,7374.0
2023-01-31 10:15:00,353.09,353.24,352.08,352.08,3303.0,353.09,353.24,352.08,352.08,3303.0
2023-01-31 10:20:00,352.23,352.5,351.93,351.93,4089.0,352.23,352.5,351.93,351.93,4089.0
2023-01-31 10:25:00,352.16,352.98,351.99,352.98,1700.0,352.16,352.98,351.99,352.98,1700.0
2023-01-31 10:30:00,353.16,353.33,352.95,353.23,1606.0,353.16,353.33,352.95,353.23,1606.0
2023-01-31 10:35:00,353.09,353.64,353.0,353.37,6177.0,353.09,353.64,353.0,353.37,6177.0
2023-01-31 10:40:00,353.37,353.7,353.13,353.48,2000.0,353.37,353.7,353.13,353.48,2000.0
2023-01-31 10:45:00,353.65,353.65,352.95,352.95,500.0,353.65,353.65,352.95,352.95,500.0
2023-01-31 10:50:00,353.06,353.35,352.67,352.67,1200.0,353.06,353.35,352.67,352.67,1200.0
2023-01-31 10:55:00,352.61,352.67,352.43,352.67,1700.0,352.61,352.67,352.43,352.67,1700.0
2023-01-31 11:00:00,353.18,353.93,353.18,353.93,1913.0,353.18,353.93,353.18,353.93,1913.0
2023-01-31 11:05:00,353.93,353.95,353.32,353.32,1698.0,353.93,353.95,353.32,353.32,1698.0
2023-01-31 11:10:00,353.13,353.18,352.92,353.05,4620.0,353.13,353.18,352.92,353.05,4620.0
2023-01-31 11:15:00,353.31,353.43,353.23,353.23,1280.0,353.31,353.43,353.23,353.23,1280.0
2023-01-31 11:20:00,353.37,353.73,353.06,353.73,3676.0,353.37,353.73,353.06,353.73,3676.0
2023-01-31 11:25:00,353.67,354.21,353.65,354.17,2208.0,353.67,354.21,353.65,354.17,2208.0
2023-01-31 11:30:00,354.17,354.22,353.84,353.84,3696.0,354.17,354.22,353.84,353.84,3696.0
2023-01-31 11:35:00,354.02,354.24,353.85,353.94,2600.0,354.02,354.24,353.85,353.94,2600.0
2023-01-31 11:40:00,354.0,354.0,353.79,353.79,1600.0,354.0,354.0,353.79,353.79,1600.0
2023-01-31 11:45:00,353.84,353.84,353.33,353.45,1850.0,353.84,353.84,353.33,353.45,1850.0
2023-01-31 11:50:00,353.45,354.07,353.42,354.07,3110.0,353.45,354.07,353.42,354.07,3110.0
2023-01-31 11:55:00,354.12,354.59,353.9,353.93,1800.0,354.12,354.59,353.9,353.93,1800.0
2023-01-31 12:00:00,353.82,354.01,353.23,353.38,1800.0,353.82,354.01,353.23,353.38,1800.0
2023-01-31 12:05:00,353.9,354.13,353.49,353.86,4278.0,353.9,354.13,353.49,353.86,4278.0
2023-01-31 12:10:00,354.06,354.19,353.7,353.75,1800.0,354.06,354.19,353.7,353.75,1800.0
2023-01-31 12:15:00,353.78,354.62,353.78,354.36,2500.0,353.78,354.62,353.78,354.36,2500.0
2023-01-31 12:20:00,354.02,354.17,353.94,353.94,700.0,354.02,354.17,353.94,353.94,700.0
2023-01-31 12:25:00,354.38,354.39,354.1,354.32,900.0,354.38,354.39,354.1,354.32,900.0
2023-01-31 12:30:00,354.26,354.47,354.01,354.46,1880.0,354.26,354.47,354.01,354.46,1880.0
2023-01-31 12:35:00,354.32,354.57,354.31,354.42,1421.0,354.32,354.57,354.31,354.42,1421.0
2023-01-31 12:40:00,354.4,355.41,354.4,355.06,3800.0,354.4,355.41,354.4,355.06,3800.0
2023-01-31 12:45:00,355.14,355.22,354.67,354.94,1100.0,355.14,355.22,354.67,354.94,1100.0
2023-01-31 12:50:00,354.81,354.81,354.26,354.46,800.0,354.81,354.81,354.26,354.46,800.0
2023-01-31 12:55:00,354.35,354.46,354.16,354.34,1400.0,354.35,354.46,354.16,354.34,1400.0
2023-01-31 13:00:00,354.37,354.66,354.18,354.66,1200.0,354.37,354.66,354.18,354.66,1200.0
2023-01-31 13:05:00,354.6,354.99,354.51,354.51,1800.0,354.6,354.99,354.51,354.51,1800.0
2023-01-31 13:10:00,354.3,354.69,354.29,354.54,900.0,354.3,354.69,354.29,354.54,900.0
2023-01-31 13:15:00,354.63,354.66,354.41,354.48,1300.0,354.63,354.66,354.41,354.48,1300.0
2023-01-31 13:20:00,354.53,354.53,353.83,353.83,2000.0,354.53,354.53,353.83,353.83,2000.0
2023-01-31 13:25:00,353.7,354.34,353.7,354.34,1400.0,353.7,354.34,353.7,354.34,1400.0
2023-01-31 13:30:00,354.45,354.54,354.31,354.39,1700.0,354.45,354.54,354.31,354.39,1700.0
2023-01-31 13:35:00,354.47,354.47,354.11,354.3,1405.0,354.47,354.47,354.11,354.3,1405.0
2023-01-31 13:40:00,354.23,354.71,354.22,354.5,2406.0,354.23,354.71,354.22,354.5,2406.0
2023-01-31 13:45:00,354.63,355.71,354.6,355.54,6106.0,354.63,355.71,354.6,355.54,6106.0
2023-01-31 13:50:00,355.56,355.75,355.56,355.59,1100.0,355.56,355.75,355.56,355.59,1100.0
2023-01-31 13:55:00,355.86,356.25,355.86,355.93,2200.0,355.86,356.25,355.86,355.93,2200.0
2023-01-31 14:00:00,355.73,355.74,355.21,355.21,1118.0,355.73,355.74,355.21,355.21,1118.0
2023-01-31 14:05:00,355.39,355.39,355.39,355.39,100.0,355.39,355.39,355.39,355.39,100.0
2023-01-31 14:10:00,355.23,355.28,355.0,355.17,1000.0,355.23,355.28,355.0,355.17,1000.0
2023-01-31 14:15:00,355.17,355.49,355.13,355.13,2712.0,355.17,355.49,355.13,355.13,2712.0
2023-01-31 14:20:00,355.28,355.28,355.13,355.13,200.0,355.28,355.28,355.13,355.13,200.0
2023-01-31 14:25:00,355.27,355.36,355.22,355.36,409.0,355.27,355.36,355.22,355.36,409.0
2023-01-31 14:30:00,355.3,355.3,354.92,354.92,600.0,355.3,355.3,354.92,354.92,600.0
2023-01-31 14:35:00,355.06,355.06,354.84,354.84,700.0,355.06,355.06,354.84,354.84,700.0
2023-01-31 14:40:00,355.11,355.11,354.86,354.86,300.0,355.11,355.11,354.86,354.86,300.0
2023-01-31 14:45:00,354.85,354.9,354.77,354.84,600.0,354.85,354.9,354.77,354.84,600.0
2023-01-31 14:50:00,354.85,354.85,353.8,353.82,8300.0,354.85,354.85,353.8,353.82,8300.0
2023-01-31 14:55:00,353.63,353.9,353.18,353.38,3063.0,353.63,353.9,353.18,353.38,3063.0
2023-01-31 15:00:00,353.56,353.89,353.19,353.48,7116.0,353.56,353.89,353.19,353.48,7116.0
2023-01-31 15:05:00,353.52,353.82,352.47,352.47,14425.0,353.52,353.82,352.47,352.47,14425.0
2023-01-31 15:10:00,352.04,352.19,351.87,351.87,2724.0,352.04,352.19,351.87,351.87,2724.0
2023-01-31 15:15:00,351.91,351.91,351.11,351.21,6876.0,351.91,351.91,351.11,351.21,6876.0
2023-01-31 15:20:00,351.23,351.89,351.23,351.45,4771.0,351.23,351.89,351.23,351.45,4771.0
2023-01-31 15:25:00,351.56,351.66,350.92,351.02,3377.0,351.56,351.66,350.92,351.02,3377.0
2023-01-31 15:30:00,351.02,351.87,350.96,351.68,5916.0,351.02,351.87,350.96,351.68,5916.0
2023-01-31 15:35:00,351.59,351.95,351.41,351.41,4092.0,351.59,351.95,351.41,351.41,4092.0
2023-01-31 15:40:00,351.34,352.05,351.34,351.89,3097.0,351.34,352.05,351.34,351.89,3097.0
2023-01-31 15:45:00,351.97,352.21,351.84,352.18,5254.0,351.97,352.21,351.84,352.18,5254.0
2023-01-31 15:50:00,352.78,354.6,352.61,354.19,56013.0,352.78,354.6,352.61,354.19,56013.0
2023-01-31 15:55:00,354.36,354.54,353.59,353.7,113114.0,354.36,354.54,353.59,353.7,113114.0
2023-02-01 09:30:00,353.67,355.8,353.02,354.15,25584.0,353.67,355.8,353.02,354.15,25584.0
2023-02-01 09:35:00,354.2,355.74,353.74,355.17,6585.0,354.2,355.74,353.74,355.17,6585.0
2023-02-01 09:40:00,355.42,356.2,354.67,355.25,3471.0,355.42,356.2,354.67,355.25,3471.0
2023-02-01 09:45:00,354.97,356.6,354.97,356.23,3937.0,354.97,356.6,354.97,356.23,3937.0
2023-02-01 09:50:00,356.43,356.81,356.01,356.28,2520.0,356.43,356.81,356.01,356.28,2520.0
2023-02-01 09:55:00,357.14,357.28,356.5,356.86,1500.0,357.14,357.28,356.5,356.86,1500.0
2023-02-01 10:00:00,355.73,356.48,354.47,355.7,3752.0,355.73,356.48,354.47,355.7,3752.0
2023-02-01 10:05:00,355.71,356.43,355.11,356.17,6698.0,355.71,356.43,355.11,356.17,6698.0
2023-02-01 10:10:00,356.32,356.58,355.78,356.26,1600.0,356.32,356.58,355.78,356.26,1600.0
2023-02-01 10:15:00,356.13,356.33,355.43,355.43,5947.0,356.13,356.33,355.43,355.43,5947.0
2023-02-01 10:20:00,355.8,356.49,355.64,356.48,2400.0,355.8,356.49,355.64,356.48,2400.0
2023-02-01 10:25:00,356.93,357.11,356.48,356.92,3700.0,356.93,357.11,356.48,356.92,3700.0
2023-02-01 10:30:00,357.13,357.33,356.8,357.05,5099.0,357.13,357.33,356.8,357.05,5099.0
2023-02-01 10:35:00,356.58,357.24,356.55,357.24,2645.0,356.58,357.24,356.55,357.24,2645.0
2023-02-01 10:40:00,356.89,357.11,355.49,355.5,3915.0,356.89,357.11,355.49,355.5,3915.0
2023-02-01 10:45:00,355.26,355.41,354.95,354.95,4329.0,355.26,355.41,354.95,354.95,4329.0
2023-02-01 10:50:00,355.11,355.11,353.89,354.45,2058.0,355.11,355.11,353.89,354.45,2058.0
2023-02-01 10:55:00,354.47,354.86,354.15,354.71,2600.0,354.47,354.86,354.15,354.71,2600.0
2023-02-01 11:00:00,354.56,355.31,354.54,355.3,4097.0,354.56,355.31,354.54,355.3,4097.0
2023-02-01 11:05:00,355.69,355.97,355.46,355.59,800.0,355.69,355.97,355.46,355.59,800.0
2023-02-01 11:10:00,355.65,355.77,355.56,355.62,7965.0,355.65,355.77,355.56,355.62,7965.0
2023-02-01 11:15:00,355.28,355.42,355.15,355.42,1300.0,355.28,355.42,355.15,355.42,1300.0
2023-02-01 11:20:00,355.46,356.2,355.46,356.2,1401.0,355.46,356.2,355.46,356.2,1401.0
2023-02-01 11:25:00,356.0,356.24,355.81,355.81,2355.0,356.0,356.24,355.81,355.81,2355.0
2023-02-01 11:30:00,356.03,356.29,356.02,356.27,1305.0,356.03,356.29,356.02,356.27,1305.0
2023-02-01 11:35:00,356.26,356.26,356.14,356.14,400.0,356.26,356.26,356.14,356.14,400.0
2023-02-01 11:40:00,355.99,355.99,355.74,355.78,900.0,355.99,355.99,355.74,355.78,900.0
2023-02-01 11:45:00,355.75,356.03,355.71,356.02,2215.0,355.75,356.03,355.71,356.02,2215.0
2023-02-01 11:50:00,355.86,355.99,355.62,355.72,1506.0,355.86,355.99,355.62,355.72,1506.0
2023-02-01 11:55:00,355.33,355.33,354.92,355.12,2964.0,355.33,355.33,354.92,355.12,2964.0
2023-02-01 12:00:00,354.92,355.02,354.82,355.01,1222.0,354.92,355.02,354.82,355.01,1222.0
2023-02-01 12:05:00,354.76,354.79,354.58,354.68,1882.0,354.76,354.79,354.58,354.68,1882.0
2023-02-01 12:10:00,354.87,355.17,354.78,354.79,1465.0,354.87,355.17,354.78,354.79,1465.0
2023-02-01 12:15:00,354.66,354.83,354.41,354.83,1600.0,354.66,354.83,354.41,354.83,1600.0
2023-02-01 12:20:00,354.82,354.85,354.58,354.62,2200.0,354.82,354.85,354.58,354.62,2200.0
2023-02-01 12:25:00,354.8,354.99,354.7,354.71,5324.0,354.8,354.99,354.7,354.71,5324.0
2023-02-01 12:30:00,354.64,354.99,354.49,354.99,2200.0,354.64,354.99,354.49,354.99,2200.0
2023-02-01 12:35:00,354.98,355.25,354.89,355.17,3819.0,354.98,355.25,354.89,355.17,3819.0
2023-02-01 12:40:00,355.42,355.74,355.42,355.43,1210.0,355.42,355.74,355.42,355.43,1210.0
2023-02-01 12:45:00,355.61,355.81,355.57,355.72,1266.0,355.61,355.81,355.57,355.72,1266.0
2023-02-01 12:50:00,355.47,355.84,355.47,355.75,1500.0,355.47,355.84,355.47,355.75,1500.0
2023-02-01 12:55:00,355.7,356.0,355.7,355.89,800.0,355.7,356.0,355.7,355.89,800.0
2023-02-01 13:00:00,355.79,356.07,355.75,356.04,1000.0,355.79,356.07,355.75,356.04,1000.0
2023-02-01 13:05:00,356.14,356.34,355.99,355.99,1100.0,356.14,356.34,355.99,355.99,1100.0
2023-02-01 13:10:00,355.78,355.95,355.76,355.91,1000.0,355.78,355.95,355.76,355.91,1000.0
2023-02-01 13:15:00,355.87,355.87,355.6,355.66,500.0,355.87,355.87,355.6,355.66,500.0
2023-02-01 13:20:00,355.86,355.97,355.69,355.85,1200.0,355.86,355.97,355.69,355.85,1200.0
2023-02-01 13:25:00,356.03,356.08,355.92,355.98,4652.0,356.03,356.08,355.92,355.98,4652.0
2023-02-01 13:30:00,356.32,356.69,356.32,356.67,1636.0,356.32,356.69,356.32,356.67,1636.0
2023-02-01 13:35:00,356.58,356.58,356.37,356.37,300.0,356.58,356.58,356.37,356.37,300.0
2023-02-01 13:40:00,356.42,356.71,356.35,356.35,800.0,356.42,356.71,356.35,356.35,800.0
2023-02-01 13:45:00,356.12,356.24,355.99,356.0,601.0,356.12,356.24,355.99,356.0,601.0
2023-02-01 13:50:00,355.99,356.0,355.92,355.94,1500.0,355.99,356.0,355.92,355.94,1500.0
2023-02-01 13:55:00,356.19,356.65,356.01,356.42,1747.0,356.19,356.65,356.01,356.42,1747.0
2023-02-01 14:00:00,355.65,356.11,354.64,355.51,4725.0,355.65,356.11,354.64,355.51,4725.0
2023-02-01 14:05:00,356.04,357.65,356.04,357.27,4058.0,356.04,357.65,356.04,357.27,4058.0
2023-02-01 14:10:00,357.54,358.05,357.31,357.71,3067.0,357.54,358.05,357.31,357.71,3067.0
2023-02-01 14:15:00,357.98,358.31,356.52,357.33,4894.0,357.98,358.31,356.52,357.33,4894.0
2023-02-01 14:20:00,358.14,358.3,358.14,358.3,1549.0,358.14,358.3,358.14,358.3,1549.0
2023-02-01 14:25:00,357.74,358.28,357.63,357.98,5670.0,357.74,358.28,357.63,357.98,5670.0
2023-02-01 14:30:00,357.93,358.36,355.91,356.79,5878.0,357.93,358.36,355.91,356.79,5878.0
2023-02-01 14:35:00,357.33,360.45,356.96,360.45,15147.0,357.33,360.45,356.96,360.45,15147.0
2023-02-01 14:40:00,360.0,362.33,359.99,362.22,4250.0,360.0,362.33,359.99,362.22,4250.0
2023-02-01 14:45:00,362.16,364.39,362.16,364.0,3483.0,362.16,364.39,362.16,364.0,3483.0
2023-02-01 14:50:00,364.64,366.23,364.59,365.3,14601.0,364.64,366.23,364.59,365.3,14601.0
2023-02-01 14:55:00,365.14,365.55,364.47,365.15,3000.0,365.14,365.55,364.47,365.15,3000.0
2023-02-01 15:00:00,365.58,367.58,365.38,367.32,4960.0,365.58,367.58,365.38,367.32,4960.0
2023-02-01 15:05:00,367.33,369.31,366.91,369.31,13839.0,367.33,369.31,366.91,369.31,13839.0
2023-02-01 15:10:00,368.93,368.99,366.8,367.15,8659.0,368.93,368.99,366.8,367.15,8659.0
2023-02-01 15:15:00,367.16,367.16,365.79,367.06,4009.0,367.16,367.16,365.79,367.06,4009.0
2023-02-01 15:20:00,367.25,367.5,366.21,366.49,4497.0,367.25,367.5,366.21,366.49,4497.0
2023-02-01 15:25:00,367.26,367.81,366.55,367.75,8779.0,367.26,367.81,366.55,367.75,8779.0
2023-02-01 15:30:00,367.7,368.0,366.85,367.56,8430.0,367.7,368.0,366.85,367.56,8430.0
2023-02-01 15:35:00,367.79,369.39,367.79,368.82,14400.0,367.79,369.39,367.79,368.82,14400.0
2023-02-01 15:40:00,369.01,369.61,368.44,368.75,10938.0,369.01,369.61,368.44,368.75,10938.0
2023-02-01 15:45:00,368.88,369.21,367.64,367.71,6705.0,368.88,369.21,367.64,367.71,6705.0
2023-02-01 15:50:00,367.56,367.56,366.63,367.02,15512.0,367.56,367.56,366.63,367.02,15512.0
2023-02-01 15:55:00,367.23,367.46,366.45,366.82,27753.0,367.23,367.46,366.45,366.82,27753.0
2023-02-02 09:30:00,372.21,374.64,369.77,370.49,27971.0,372.21,374.64,369.77,370.49,27971.0
2023-02-02 09:35:00,369.68,371.06,369.21,371.03,2343.0,369.68,371.06,369.21,371.03,2343.0
2023-02-02 09:40:00,371.22,374.08,371.21,373.15,4729.0,371.22,374.08,371.21,373.15,4729.0
2023-02-02 09:45:00,373.28,374.54,372.21,373.92,6426.0,373.28,374.54,372.21,373.92,6426.0
2023-02-02 09:50:00,373.91,373.98,371.89,372.12,3341.0,373.91,373.98,371.89,372.12,3341.0
2023-02-02 09:55:00,371.65,371.88,370.6,371.48,13828.0,371.65,371.88,370.6,371.48,13828.0
2023-02-02 10:00:00,371.04,371.8,370.0,371.3,16534.0,371.04,371.8,370.0,371.3,16534.0
2023-02-02 10:05:00,370.57,371.51,370.23,370.96,7345.0,370.57,371.51,370.23,370.96,7345.0
2023-02-02 10:10:00,370.83,371.37,370.38,370.38,2100.0,370.83,371.37,370.38,370.38,2100.0
2023-02-02 10:15:00,370.77,370.77,370.14,370.48,2400.0,370.77,370.77,370.14,370.48,2400.0
2023-02-02 10:20:00,371.73,371.74,370.4,370.66,4723.0,371.73,371.74,370.4,370.66,4723.0
2023-02-02 10:25:00,370.65,371.53,370.65,371.53,1500.0,370.65,371.53,370.65,371.53,1500.0
2023-02-02 10:30:00,371.65,373.59,371.53,373.46,4190.0,371.65,373.59,371.53,373.46,4190.0
2023-02-02 10:35:00,373.13,374.46,373.13,374.26,4244.0,373.13,374.46,373.13,374.26,4244.0
2023-02-02 10:40:00,374.36,374.65,373.41,373.67,3578.0,374.36,374.65,373.41,373.67,3578.0
2023-02-02 10:45:00,373.78,374.06,373.0,374.05,10613.0,373.78,374.06,373.0,374.05,10613.0
2023-02-02 10:50:00,373.94,374.42,373.53,373.54,3225.0,373.94,374.42,373.53,373.54,3225.0
2023-02-02 10:55:00,373.41,373.47,373.09,373.47,1804.0,373.41,373.47,373.09,373.47,1804.0
2023-02-02 11:00:00,373.47,373.59,373.03,373.21,4375.0,373.47,373.59,373.03,373.21,4375.0
2023-02-02 11:05:00,372.98,373.32,372.7,372.7,2636.0,372.98,373.32,372.7,372.7,2636.0
2023-02-02 11:10:00,372.54,372.63,372.22,372.37,3509.0,372.54,372.63,372.22,372.37,3509.0
2023-02-02 11:15:00,372.44,372.49,371.13,371.13,15532.0,372.44,372.49,371.13,371.13,15532.0
2023-02-02 11:20:00,371.13,372.29,370.99,372.02,7092.0,371.13,372.29,370.99,372.02,7092.0
2023-02-02 11:25:00,371.98,371.98,371.05,371.33,8542.0,371.98,371.98,371.05,371.33,8542.0
2023-02-02 11:30:00,371.46,371.78,371.31,371.55,1700.0,371.46,371.78,371.31,371.55,1700.0
2023-02-02 11:35:00,371.54,371.65,370.71,370.71,2287.0,371.54,371.65,370.71,370.71,2287.0
2023-02-02 11:40:00,370.83,370.83,370.09,370.24,1700.0,370.83,370.83,370.09,370.24,1700.0
2023-02-02 11:45:00,370.24,370.24,369.68,369.93,2600.0,370.24,370.24,369.68,369.93,2600.0
2023-02-02 11:50:00,370.14,370.52,370.07,370.41,1525.0,370.14,370.52,370.07,370.41,1525.0
2023-02-02 11:55:00,370.04,370.29,369.44,369.56,1000.0,370.04,370.29,369.44,369.56,1000.0
2023-02-02 12:00:00,369.59,370.02,369.54,369.66,2247.0,369.59,370.02,369.54,369.66,2247.0
2023-02-02 12:05:00,369.48,369.83,369.39,369.39,1100.0,369.48,369.83,369.39,369.39,1100.0
2023-02-02 12:10:00,369.28,370.42,369.28,370.42,1700.0,369.28,370.42,369.28,370.42,1700.0
2023-02-02 12:15:00,370.88,371.18,370.88,370.97,1800.0,370.88,371.18,370.88,370.97,1800.0
2023-02-02 12:20:00,370.6,370.76,370.44,370.59,1392.0,370.6,370.76,370.44,370.59,1392.0
2023-02-02 12:25:00,370.95,371.17,370.84,370.84,905.0,370.95,371.17,370.84,370.84,905.0
2023-02-02 12:30:00,370.85,371.04,370.78,371.04,1800.0,370.85,371.04,370.78,371.04,1800.0
2023-02-02 12:35:00,371.18,371.21,370.89,371.09,900.0,371.18,371.21,370.89,371.09,900.0
2023-02-02 12:40:00,370.87,370.94,370.75,370.82,800.0,370.87,370.94,370.75,370.82,800.0
2023-02-02 12:45:00,370.63,370.78,370.36,370.78,1608.0,370.63,370.78,370.36,370.78,1608.0
2023-02-02 12:50:00,370.87,371.59,370.66,371.59,5030.0,370.87,371.59,370.66,371.59,5030.0
2023-02-02 12:55:00,371.61,371.77,371.49,371.63,1521.0,371.61,371.77,371.49,371.63,1521.0
2023-02-02 13:00:00,371.76,372.14,371.67,372.14,1559.0,371.76,372.14,371.67,372.14,1559.0
2023-02-02 13:05:00,372.22,372.22,371.89,371.94,1200.0,372.22,372.22,371.89,371.94,1200.0
2023-02-02 13:10:00,372.02,372.07,371.9,371.93,1521.0,372.02,372.07,371.9,371.93,1521.0
2023-02-02 13:15:00,371.78,372.38,371.77,372.38,1824.0,371.78,372.38,371.77,372.38,1824.0
2023-02-02 13:20:00,372.35,372.72,372.34,372.57,1404.0,372.35,372.72,372.34,372.57,1404.0
2023-02-02 13:25:00,372.38,372.38,371.84,372.06,3070.0,372.38,372.38,371.84,372.06,3070.0
2023-02-02 13:30:00,372.11,372.88,372.1,372.78,1548.0,372.11,372.88,372.1,372.78,1548.0
2023-02-02 13:35:00,372.69,372.69,372.35,372.46,1645.0,372.69,372.69,372.35,372.46,1645.0
2023-02-02 13:40:00,372.56,373.07,372.54,372.55,4955.0,372.56,373.07,372.54,372.55,4955.0
2023-02-02 13:45:00,372.51,372.84,372.33,372.69,1285.0,372.51,372.84,372.33,372.69,1285.0
2023-02-02 13:50:00,372.72,372.81,372.57,372.66,6706.0,372.72,372.81,372.57,372.66,6706.0
2023-02-02 13:55:00,372.71,373.47,372.59,373.18,2612.0,372.71,373.47,372.59,373.18,2612.0
2023-02-02 14:00:00,373.22,373.44,372.44,372.44,2207.0,373.22,373.44,372.44,372.44,2207.0
2023-02-02 14:05:00,372.27,372.51,371.95,371.95,1504.0,372.27,372.51,371.95,371.95,1504.0
2023-02-02 14:10:00,371.98,371.98,370.76,370.86,2430.0,371.98,371.98,370.76,370.86,2430.0
2023-02-02 14:15:00,370.71,371.32,370.57,370.75,24600.0,370.71,371.32,370.57,370.75,24600.0
2023-02-02 14:20:00,370.67,370.69,370.27,370.27,1450.0,370.67,370.69,370.27,370.27,1450.0
2023-02-02 14:25:00,370.44,370.72,369.7,369.72,4836.0,370.44,370.72,369.7,369.72,4836.0
2023-02-02 14:30:00,369.81,369.81,368.36,368.48,2200.0,369.81,369.81,368.36,368.48,2200.0
2023-02-02 14:35:00,368.49,368.8,368.08,368.18,3008.0,368.49,368.8,368.08,368.18,3008.0
2023-02-02 14:40:00,368.33,368.33,367.81,368.22,4813.0,368.33,368.33,367.81,368.22,4813.0
2023-02-02 14:45:00,368.08,368.29,367.53,368.05,24354.0,368.08,368.29,367.53,368.05,24354.0
2023-02-02 14:50:00,368.31,368.76,368.02,368.37,3743.0,368.31,368.76,368.02,368.37,3743.0
2023-02-02 14:55:00,368.04,368.18,367.36,367.53,3800.0,368.04,368.18,367.36,367.53,3800.0
2023-02-02 15:00:00,367.36,367.57,367.02,367.57,3100.0,367.36,367.57,367.02,367.57,3100.0
2023-02-02 15:05:00,367.46,368.59,367.29,367.58,3300.0,367.46,368.59,367.29,367.58,3300.0
2023-02-02 15:10:00,367.62,368.07,367.62,368.02,3000.0,367.62,368.07,367.62,368.02,3000.0
2023-02-02 15:15:00,368.11,368.52,367.6,368.41,5415.0,368.11,368.52,367.6,368.41,5415.0
2023-02-02 15:20:00,368.5,368.58,368.15,368.15,2100.0,368.5,368.58,368.15,368.15,2100.0
2023-02-02 15:25:00,368.21,368.3,367.29,367.73,5801.0,368.21,368.3,367.29,367.73,5801.0
2023-02-02 15:30:00,367.83,368.23,367.37,368.18,11758.0,367.83,368.23,367.37,368.18,11758.0
2023-02-02 15:35:00,368.22,368.22,366.52,366.54,9013.0,368.22,368.22,366.52,366.54,9013.0
2023-02-02 15:40:00,366.7,366.76,366.2,366.29,6607.0,366.7,366.76,366.2,366.29,6607.0
2023-02-02 15:45:00,366.2,366.55,366.05,366.31,11272.0,366.2,366.55,366.05,366.31,11272.0
2023-02-02 15:50:00,366.31,367.53,366.31,366.71,20409.0,366.31,367.53,366.31,366.71,20409.0
2023-02-02 15:55:00,366.89,368.63,366.75,368.59,44025.0,366.89,368.63,366.75,368.59,44025.0
2023-02-03 09:30:00,361.28,364.08,359.6,362.99,25892.0,361.28,364.08,359.6,362.99,25892.0
2023-02-03 09:35:00,362.49,364.26,362.17,364.25,10593.0,362.49,364.26,362.17,364.25,10593.0
2023-02-03 09:40:00,364.34,364.34,363.18,363.19,1947.0,364.34,364.34,363.18,363.19,1947.0
2023-02-03 09:45:00,363.03,364.4,362.59,363.25,5356.0,363.03,364.4,362.59,363.25,5356.0
2023-02-03 09:50:00,363.16,363.82,362.04,363.43,3675.0,363.16,363.82,362.04,363.43,3675.0
2023-02-03 09:55:00,362.94,363.43,361.8,362.62,3757.0,362.94,363.43,361.8,362.62,3757.0
2023-02-03 10:00:00,361.8,362.77,361.47,362.02,4596.0,361.8,362.77,361.47,362.02,4596.0
2023-02-03 10:05:00,361.88,362.34,361.26,361.89,10975.0,361.88,362.34,361.26,361.89,10975.0
2023-02-03 10:10:00,362.44,363.45,362.18,362.96,3525.0,362.44,363.45,362.18,362.96,3525.0
2023-02-03 10:15:00,363.48,365.23,363.45,364.07,1953.0,363.48,365.23,363.45,364.07,1953.0
2023-02-03 10:20:00,364.19,365.0,363.88,364.74,2242.0,364.19,365.0,363.88,364.74,2242.0
2023-02-03 10:25:00,364.98,365.05,364.37,364.53,1942.0,364.98,365.05,364.37,364.53,1942.0
2023-02-03 10:30:00,364.34,365.75,364.3,365.75,2600.0,364.34,365.75,364.3,365.75,2600.0
2023-02-03 10:35:00,365.93,366.03,365.35,365.82,3412.0,365.93,366.03,365.35,365.82,3412.0
2023-02-03 10:40:00,365.75,366.17,364.87,365.93,3798.0,365.75,366.17,364.87,365.93,3798.0
2023-02-03 10:45:00,366.1,366.34,365.27,365.69,4104.0,366.1,366.34,365.27,365.69,4104.0
2023-02-03 10:50:00,365.9,365.9,364.63,364.63,5345.0,365.9,365.9,364.63,364.63,5345.0
2023-02-03 10:55:00,364.54,364.77,363.4,363.65,3804.0,364.54,364.77,363.4,363.65,3804.0
2023-02-03 11:00:00,363.52,364.13,363.3,363.39,5205.0,363.52,364.13,363.3,363.39,5205.0
2023-02-03 11:05:00,363.19,363.94,363.19,363.94,5881.0,363.19,363.94,363.19,363.94,5881.0
2023-02-03 11:10:00,363.97,365.0,363.73,364.76,3835.0,363.97,365.0,363.73,364.76,3835.0
2023-02-03 11:15:00,365.32,365.62,364.39,364.39,2400.0,365.32,365.62,364.39,364.39,2400.0
2023-02-03 11:20:00,364.29,364.81,364.16,364.8,1900.0,364.29,364.81,364.16,364.8,1900.0
2023-02-03 11:25:00,364.98,364.98,364.25,364.5,2550.0,364.98,364.98,364.25,364.5,2550.0
2023-02-03 11:30:00,364.33,365.39,364.31,365.38,1643.0,364.33,365.39,364.31,365.38,1643.0
2023-02-03 11:35:00,365.4,365.53,363.6,363.66,2920.0,365.4,365.53,363.6,363.66,2920.0
2023-02-03 11:40:00,363.18,364.77,363.17,364.33,2300.0,363.18,364.77,363.17,364.33,2300.0
2023-02-03 11:45:00,364.13,364.13,363.47,363.47,1153.0,364.13,364.13,363.47,363.47,1153.0
2023-02-03 11:50:00,362.63,363.72,362.62,363.47,4600.0,362.63,363.72,362.62,363.47,4600.0
2023-02-03 11:55:00,363.2,363.33,362.14,362.14,1745.0,363.2,363.33,362.14,362.14,1745.0
2023-02-03 12:00:00,362.29,363.22,362.25,363.22,4448.0,362.29,363.22,362.25,363.22,4448.0
2023-02-03 12:05:00,363.05,363.22,362.86,363.08,3106.0,363.05,363.22,362.86,363.08,3106.0
2023-02-03 12:10:00,363.11,363.56,362.91,363.55,2300.0,363.11,363.56,362.91,363.55,2300.0
2023-02-03 12:15:00,363.41,363.8,363.41,363.68,1583.0,363.41,363.8,363.41,363.68,1583.0
2023-02-03 12:20:00,363.66,363.81,363.45,363.81,942.0,363.66,363.81,363.45,363.81,942.0
2023-02-03 12:25:00,364.08,364.59,364.07,364.08,3000.0,364.08,364.59,364.07,364.08,3000.0
2023-02-03 12:30:00,364.05,364.19,363.9,363.95,2456.0,364.05,364.19,363.9,363.95,2456.0
2023-02-03 12:35:00,363.99,364.12,363.68,363.68,1900.0,363.99,364.12,363.68,363.68,1900.0
2023-02-03 12:40:00,363.69,364.26,363.69,364.26,1500.0,363.69,364.26,363.69,364.26,1500.0
2023-02-03 12:45:00,364.26,364.26,363.69,363.71,2800.0,364.26,364.26,363.69,363.71,2800.0
2023-02-03 12:50:00,363.54,363.79,363.22,363.23,1700.0,363.54,363.79,363.22,363.23,1700.0
2023-02-03 12:55:00,363.17,363.17,361.15,361.41,1306.0,363.17,363.17,361.15,361.41,1306.0
2023-02-03 13:00:00,361.17,361.78,361.13,361.24,2900.0,361.17,361.78,361.13,361.24,2900.0
2023-02-03 13:05:00,361.34,361.53,360.19,360.19,2200.0,361.34,361.53,360.19,360.19,2200.0
2023-02-03 13:10:00,360.31,360.74,360.28,360.74,2409.0,360.31,360.74,360.28,360.74,2409.0
2023-02-03 13:15:00,360.83,361.09,360.26,360.66,3004.0,360.83,361.09,360.26,360.66,3004.0
2023-02-03 13:20:00,360.75,360.92,360.44,360.44,2300.0,360.75,360.92,360.44,360.44,2300.0
2023-02-03 13:25:00,360.44,360.8,360.38,360.54,1600.0,360.44,360.8,360.38,360.54,1600.0
2023-02-03 13:30:00,360.21,360.28,359.94,360.13,2200.0,360.21,360.28,359.94,360.13,2200.0
2023-02-03 13:35:00,359.92,360.45,359.82,360.25,2860.0,359.92,360.45,359.82,360.25,2860.0
2023-02-03 13:40:00,360.26,360.26,359.14,359.3,1933.0,360.26,360.26,359.14,359.3,1933.0
2023-02-03 13:45:00,358.86,359.73,358.73,359.72,2301.0,358.86,359.73,358.73,359.72,2301.0
2023-02-03 13:50:00,359.8,360.08,359.73,360.06,2711.0,359.8,360.08,359.73,360.06,2711.0
2023-02-03 13:55:00,359.9,360.06,358.96,358.96,6597.0,359.9,360.06,358.96,358.96,6597.0
2023-02-03 14:00:00,358.99,359.06,358.58,358.75,2517.0,358.99,359.06,358.58,358.75,2517.0
2023-02-03 14:05:00,358.51,359.42,358.36,359.03,2967.0,358.51,359.42,358.36,359.03,2967.0
2023-02-03 14:10:00,359.11,359.32,358.63,359.32,2215.0,359.11,359.32,358.63,359.32,2215.0
2023-02-03 14:15:00,359.33,359.46,358.9,359.07,3714.0,359.33,359.46,358.9,359.07,3714.0
2023-02-03 14:20:00,359.26,359.5,358.99,359.0,3875.0,359.26,359.5,358.99,359.0,3875.0
2023-02-03 14:25:00,358.88,359.47,358.77,359.47,1457.0,358.88,359.47,358.77,359.47,1457.0
2023-02-03 14:30:00,359.47,359.47,358.77,359.39,3400.0,359.47,359.47,358.77,359.39,3400.0
2023-02-03 14:35:00,359.56,360.08,359.55,360.0,5756.0,359.56,360.08,359.55,360.0,5756.0
2023-02-03 14:40:00,360.17,360.51,359.93,360.31,1875.0,360.17,360.51,359.93,360.31,1875.0
2023-02-03 14:45:00,360.2,360.49,359.94,360.49,1400.0,360.2,360.49,359.94,360.49,1400.0
2023-02-03 14:50:00,360.59,360.59,359.81,360.01,3238.0,360.59,360.59,359.81,360.01,3238.0
2023-02-03 14:55:00,360.04,360.04,359.33,359.59,1200.0,360.04,360.04,359.33,359.59,1200.0
2023-02-03 15:00:00,359.47,359.47,358.76,358.91,1081.0,359.47,359.47,358.76,358.91,1081.0
2023-02-03 15:05:00,358.82,359.83,358.82,359.81,2184.0,358.82,359.83,358.82,359.81,2184.0
2023-02-03 15:10:00,359.62,360.54,359.47,360.41,3559.0,359.62,360.54,359.47,360.41,3559.0
2023-02-03 15:15:00,360.3,360.75,359.69,360.4,5775.0,360.3,360.75,359.69,360.4,5775.0
2023-02-03 15:20:00,360.17,360.21,359.66,359.67,4118.0,360.17,360.21,359.66,359.67,4118.0
2023-02-03 15:25:00,359.74,360.31,359.38,359.86,10989.0,359.74,360.31,359.38,359.86,10989.0
2023-02-03 15:30:00,359.9,360.06,359.54,359.56,10356.0,359.9,360.06,359.54,359.56,10356.0
2023-02-03 15:35:00,359.81,360.15,359.81,359.98,4379.0,359.81,360.15,359.81,359.98,4379.0
2023-02-03 15:40:00,359.89,360.72,359.85,359.96,7012.0,359.89,360.72,359.85,359.96,7012.0
2023-02-03 15:45:00,359.91,361.04,359.91,360.77,11841.0,359.91,361.04,359.91,360.77,11841.0
2023-02-03 15:50:00,360.61,361.76,360.5,361.75,12626.0,360.61,361.76,360.5,361.75,12626.0
2023-02-03 15:55:00,361.99,362.21,361.25,361.25,25051.0,361.99,362.21,361.25,361.25,25051.0
2023-02-06 09:30:00,357.4,359.48,356.63,358.42,13931.0,357.4,359.48,356.63,358.42,13931.0
2023-02-06 09:35:00,358.61,358.71,356.84,357.94,8470.0,358.61,358.71,356.84,357.94,8470.0
2023-02-06 09:40:00,358.03,358.71,357.62,357.9,3853.0,358.03,358.71,357.62,357.9,3853.0
2023-02-06 09:45:00,357.47,359.33,357.47,359.08,2601.0,357.47,359.33,357.47,359.08,2601.0
2023-02-06 09:50:00,359.07,359.63,358.57,358.58,4880.0,359.07,359.63,358.57,358.58,4880.0
2023-02-06 09:55:00,358.57,360.07,358.33,360.07,2309.0,358.57,360.07,358.33,360.07,2309.0
2023-02-06 10:00:00,359.92,361.55,359.54,361.11,3017.0,359.92,361.55,359.54,361.11,3017.0
2023-02-06 10:05:00,360.53,361.95,360.53,361.92,10060.0,360.53,361.95,360.53,361.92,10060.0
2023-02-06 10:10:00,361.81,361.85,360.54,361.12,9283.0,361.81,361.85,360.54,361.12,9283.0
2023-02-06 10:15:00,360.7,360.7,359.0,359.0,4766.0,360.7,360.7,359.0,359.0,4766.0
2023-02-06 10:20:00,359.0,359.33,358.76,358.76,3136.0,359.0,359.33,358.76,358.76,3136.0
2023-02-06 10:25:00,359.03,359.15,358.53,358.53,1398.0,359.03,359.15,358.53,358.53,1398.0
2023-02-06 10:30:00,358.69,359.28,358.43,359.12,12148.0,358.69,359.28,358.43,359.12,12148.0
2023-02-06 10:35:00,359.21,360.12,359.12,359.41,8958.0,359.21,360.12,359.12,359.41,8958.0
2023-02-06 10:40:00,359.41,360.0,359.29,359.57,4940.0,359.41,360.0,359.29,359.57,4940.0
2023-02-06 10:45:00,359.65,360.14,359.59,359.89,3143.0,359.65,360.14,359.59,359.89,3143.0
2023-02-06 10:50:00,359.89,361.65,359.89,361.65,1974.0,359.89,361.65,359.89,361.65,1974.0
2023-02-06 10:55:00,361.53,361.71,361.22,361.55,5238.0,361.53,361.71,361.22,361.55,5238.0
2023-02-06 11:00:00,361.49,361.62,361.18,361.24,11968.0,361.49,361.62,361.18,361.24,11968.0
2023-02-06 11:05:00,361.0,361.98,360.83,360.83,2400.0,361.0,361.98,360.83,360.83,2400.0
2023-02-06 11:10:00,360.86,361.45,360.78,361.42,710.0,360.86,361.45,360.78,361.42,710.0
2023-02-06 11:15:00,361.6,362.8,361.43,362.8,2149.0,361.6,362.8,361.43,362.8,2149.0
2023-02-06 11:20:00,362.27,362.29,361.97,362.04,800.0,362.27,362.29,361.97,362.04,800.0
2023-02-06 11:25:00,362.06,362.22,361.73,361.74,1000.0,362.06,362.22,361.73,361.74,1000.0
2023-02-06 11:30:00,361.96,362.4,361.85,362.27,1480.0,361.96,362.4,361.85,362.27,1480.0
2023-02-06 11:35:00,361.74,362.07,361.73,362.07,700.0,361.74,362.07,361.73,362.07,700.0
2023-02-06 11:40:00,362.08,362.08,361.37,361.6,900.0,362.08,362.08,361.37,361.6,900.0
2023-02-06 11:45:00,361.16,361.16,360.62,360.62,500.0,361.16,361.16,360.62,360.62,500.0
2023-02-06 11:50:00,360.3,360.79,360.3,360.53,1600.0,360.3,360.79,360.3,360.53,1600.0
2023-02-06 11:55:00,360.36,360.49,359.66,360.06,900.0,360.36,360.49,359.66,360.06,900.0
2023-02-06 12:00:00,360.08,360.08,359.52,359.52,500.0,360.08,360.08,359.52,359.52,500.0
2023-02-06 12:05:00,359.87,360.4,359.87,360.31,1442.0,359.87,360.4,359.87,360.31,1442.0
2023-02-06 12:10:00,360.37,360.38,360.37,360.38,300.0,360.37,360.38,360.37,360.38,300.0
2023-02-06 12:15:00,360.3,360.46,359.96,359.96,1049.0,360.3,360.46,359.96,359.96,1049.0
2023-02-06 12:20:00,360.02,360.34,359.72,360.33,900.0,360.02,360.34,359.72,360.33,900.0
2023-02-06 12:25:00,360.34,360.7,360.34,360.7,2422.0,360.34,360.7,360.34,360.7,2422.0
2023-02-06 12:30:00,360.83,360.83,360.69,360.7,508.0,360.83,360.83,360.69,360.7,508.0
2023-02-06 12:35:00,360.56,360.56,360.32,360.36,4573.0,360.56,360.56,360.32,360.36,4573.0
2023-02-06 12:40:00,360.4,360.56,359.9,359.9,1673.0,360.4,360.56,359.9,359.9,1673.0
2023-02-06 12:45:00,359.95,360.6,359.95,360.29,1769.0,359.95,360.6,359.95,360.29,1769.0
2023-02-06 12:50:00,360.45,360.45,360.27,360.27,600.0,360.45,360.45,360.27,360.27,600.0
2023-02-06 12:55:00,360.16,360.17,360.16,360.17,200.0,360.16,360.17,360.16,360.17,200.0
2023-02-06 13:00:00,359.88,359.88,359.53,359.53,700.0,359.88,359.88,359.53,359.53,700.0
2023-02-06 13:05:00,359.62,359.77,359.39,359.61,700.0,359.62,359.77,359.39,359.61,700.0
2023-02-06 13:10:00,359.81,360.21,359.31,359.94,1447.0,359.81,360.21,359.31,359.94,1447.0
2023-02-06 13:15:00,360.11,360.45,360.09,360.45,1200.0,360.11,360.45,360.09,360.45,1200.0
2023-02-06 13:20:00,360.47,360.58,360.45,360.45,500.0,360.47,360.58,360.45,360.45,500.0
2023-02-06 13:25:00,360.53,360.54,360.3,360.38,805.0,360.53,360.54,360.3,360.38,805.0
2023-02-06 13:30:00,360.15,360.78,360.15,360.78,2708.0,360.15,360.78,360.15,360.78,2708.0
2023-02-06 13:35:00,360.73,360.98,360.73,360.87,1400.0,360.73,360.98,360.73,360.87,1400.0
2023-02-06 13:40:00,360.8,360.8,360.0,360.0,800.0,360.8,360.8,360.0,360.0,800.0
2023-02-06 13:45:00,360.26,360.28,359.87,360.07,3600.0,360.26,360.28,359.87,360.07,3600.0
2023-02-06 13:50:00,360.01,360.38,359.81,359.81,1500.0,360.01,360.38,359.81,359.81,1500.0
2023-02-06 13:55:00,359.84,360.39,359.76,360.39,1104.0,359.84,360.39,359.76,360.39,1104.0
2023-02-06 14:00:00,360.74,361.22,360.74,361.22,3508.0,360.74,361.22,360.74,361.22,3508.0
2023-02-06 14:05:00,361.12,361.12,360.68,360.68,300.0,361.12,361.12,360.68,360.68,300.0
2023-02-06 14:10:00,360.77,360.86,360.15,360.17,900.0,360.77,360.86,360.15,360.17,900.0
2023-02-06 14:15:00,360.2,361.08,360.2,360.84,1525.0,360.2,361.08,360.2,360.84,1525.0
2023-02-06 14:20:00,360.84,361.19,360.56,360.77,3351.0,360.84,361.19,360.56,360.77,3351.0
2023-02-06 14:25:00,360.48,360.52,360.3,360.32,900.0,360.48,360.52,360.3,360.32,900.0
2023-02-06 14:30:00,360.02,360.19,360.02,360.03,600.0,360.02,360.19,360.02,360.03,600.0
2023-02-06 14:35:00,360.21,360.21,359.7,359.7,500.0,360.21,360.21,359.7,359.7,500.0
2023-02-06 14:40:00,359.64,360.14,359.58,360.11,800.0,359.64,360.14,359.58,360.11,800.0
2023-02-06 14:45:00,360.11,360.29,359.87,360.29,2162.0,360.11,360.29,359.87,360.29,2162.0
2023-02-06 14:50:00,360.03,360.23,359.95,360.13,800.0,360.03,360.23,359.95,360.13,800.0
2023-02-06 14:55:00,360.29,360.29,360.03,360.03,500.0,360.29,360.29,360.03,360.03,500.0
2023-02-06 15:00:00,360.24,360.25,360.13,360.13,600.0,360.24,360.25,360.13,360.13,600.0
2023-02-06 15:05:00,359.99,359.99,359.73,359.94,1444.0,359.99,359.99,359.73,359.94,1444.0
2023-02-06 15:10:00,359.46,359.46,359.31,359.31,300.0,359.46,359.46,359.31,359.31,300.0
2023-02-06 15:15:00,359.31,359.59,358.85,359.59,1730.0,359.31,359.59,358.85,359.59,1730.0
2023-02-06 15:20:00,359.76,359.76,358.93,359.05,1519.0,359.76,359.76,358.93,359.05,1519.0
2023-02-06 15:25:00,358.7,358.83,358.7,358.77,700.0,358.7,358.83,358.7,358.77,700.0
2023-02-06 15:30:00,358.31,359.27,358.09,359.13,2290.0,358.31,359.27,358.09,359.13,2290.0
2023-02-06 15:35:00,359.13,359.35,359.11,359.35,600.0,359.13,359.35,359.11,359.35,600.0
2023-02-06 15:40:00,359.49,359.64,359.31,359.48,2210.0,359.49,359.64,359.31,359.48,2210.0
2023-02-06 15:45:00,359.34,359.78,359.18,359.3,3300.0,359.34,359.78,359.18,359.3,3300.0
2023-02-06 15:50:00,359.25,360.27,359.12,359.95,5547.0,359.25,360.27,359.12,359.95,5547.0
2023-02-06 15:55:00,359.8,360.21,359.56,360.07,12767.0,359.8,360.21,359.56,360.07,12767.0
2023-02-07 09:30:00,359.16,359.72,356.94,357.89,17608.0,359.16,359.72,356.94,357.89,17608.0
2023-02-07 09:35:00,357.11,358.39,357.11,358.07,6755.0,357.11,358.39,357.11,358.07,6755.0
2023-02-07 09:40:00,358.5,359.35,357.99,358.95,14436.0,358.5,359.35,357.99,358.95,14436.0
2023-02-07 09:45:00,358.39,358.97,358.09,358.12,3600.0,358.39,358.97,358.09,358.12,3600.0
2023-02-07 09:50:00,359.27,360.01,359.19,359.59,2030.0,359.27,360.01,359.19,359.59,2030.0
2023-02-07 09:55:00,359.7,359.7,359.4,359.4,400.0,359.7,359.7,359.4,359.4,400.0
2023-02-07 10:00:00,359.0,359.55,358.42,359.55,1411.0,359.0,359.55,358.42,359.55,1411.0
2023-02-07 10:05:00,359.58,359.88,358.95,359.18,2606.0,359.58,359.88,358.95,359.18,2606.0
2023-02-07 10:10:00,358.7,359.1,358.0,358.31,2408.0,358.7,359.1,358.0,358.31,2408.0
2023-02-07 10:15:00,358.24,358.57,358.2,358.54,1984.0,358.24,358.57,358.2,358.54,1984.0
2023-02-07 10:20:00,358.25,358.36,357.24,357.59,1600.0,358.25,358.36,357.24,357.59,1600.0
2023-02-07 10:25:00,357.54,357.54,356.55,356.55,600.0,357.54,357.54,356.55,356.55,600.0
2023-02-07 10:30:00,357.03,357.03,356.49,356.5,1000.0,357.03,357.03,356.49,356.5,1000.0
2023-02-07 10:35:00,356.41,356.41,355.85,356.08,1108.0,356.41,356.41,355.85,356.08,1108.0
2023-02-07 10:40:00,356.11,356.36,356.03,356.36,1405.0,356.11,356.36,356.03,356.36,1405.0
2023-02-07 10:45:00,356.03,356.14,356.03,356.12,600.0,356.03,356.14,356.03,356.12,600.0
2023-02-07 10:50:00,355.98,356.67,355.98,356.54,4070.0,355.98,356.67,355.98,356.54,4070.0
2023-02-07 10:55:00,356.54,356.54,355.82,356.12,2341.0,356.54,356.54,355.82,356.12,2341.0
2023-02-07 11:00:00,356.89,357.45,356.89,357.18,1645.0,356.89,357.45,356.89,357.18,1645.0
2023-02-07 11:05:00,357.32,359.1,357.18,358.67,3258.0,357.32,359.1,357.18,358.67,3258.0
2023-02-07 11:10:00,358.71,358.71,358.16,358.41,600.0,358.71,358.71,358.16,358.41,600.0
2023-02-07 11:15:00,358.41,358.41,358.02,358.02,746.0,358.41,358.41,358.02,358.02,746.0
2023-02-07 11:20:00,358.01,358.1,357.78,357.78,1398.0,358.01,358.1,357.78,357.78,1398.0
2023-02-07 11:25:00,357.67,357.86,357.67,357.73,740.0,357.67,357.86,357.67,357.73,740.0
2023-02-07 11:30:00,357.73,358.59,357.73,358.59,1100.0,357.73,358.59,357.73,358.59,1100.0
2023-02-07 11:35:00,358.59,359.05,358.59,359.01,403.0,358.59,359.05,358.59,359.01,403.0
2023-02-07 11:40:00,359.0,359.1,358.97,359.1,300.0,359.0,359.1,358.97,359.1,300.0
2023-02-07 11:45:00,359.08,359.08,358.95,358.95,500.0,359.08,359.08,358.95,358.95,500.0
2023-02-07 11:50:00,359.15,359.15,358.83,358.83,1450.0,359.15,359.15,358.83,358.83,1450.0
2023-02-07 11:55:00,358.54,358.61,358.32,358.53,1650.0,358.54,358.61,358.32,358.53,1650.0
2023-02-07 12:00:00,358.84,359.09,358.59,358.97,1477.0,358.84,359.09,358.59,358.97,1477.0
2023-02-07 12:05:00,358.77,358.77,358.76,358.76,300.0,358.77,358.77,358.76,358.76,300.0
2023-02-07 12:10:00,358.66,358.66,358.4,358.4,1300.0,358.66,358.66,358.4,358.4,1300.0
2023-02-07 12:15:00,358.29,358.29,357.99,358.11,2000.0,358.29,358.29,357.99,358.11,2000.0
2023-02-07 12:20:00,358.06,358.06,357.32,357.33,1700.0,358.06,358.06,357.32,357.33,1700.0
2023-02-07 12:25:00,357.49,358.14,357.49,358.14,1200.0,357.49,358.14,357.49,358.14,1200.0
2023-02-07 12:30:00,358.47,358.62,358.39,358.4,800.0,358.47,358.62,358.39,358.4,800.0
2023-02-07 12:35:00,358.77,358.77,358.59,358.59,500.0,358.77,358.77,358.59,358.59,500.0
2023-02-07 12:40:00,359.04,360.88,359.04,359.72,3248.0,359.04,360.88,359.04,359.72,3248.0
2023-02-07 12:45:00,361.45,362.95,361.09,362.48,900.0,361.45,362.95,361.09,362.48,900.0
2023-02-07 12:50:00,362.43,363.89,361.82,363.89,1952.0,362.43,363.89,361.82,363.89,1952.0
2023-02-07 12:55:00,363.5,365.35,363.33,364.2,3903.0,363.5,365.35,363.33,364.2,3903.0
2023-02-07 13:00:00,364.47,364.74,363.21,363.21,2760.0,364.47,364.74,363.21,363.21,2760.0
2023-02-07 13:05:00,363.3,363.61,362.44,363.32,1700.0,363.3,363.61,362.44,363.32,1700.0
2023-02-07 13:10:00,363.68,363.68,362.6,362.6,1200.0,363.68,363.68,362.6,362.6,1200.0
2023-02-07 13:15:00,362.36,362.36,360.92,361.89,2397.0,362.36,362.36,360.92,361.89,2397.0
2023-02-07 13:20:00,362.02,362.02,360.87,360.87,1100.0,362.02,362.02,360.87,360.87,1100.0
2023-02-07 13:25:00,360.45,361.17,359.43,359.43,1641.0,360.45,361.17,359.43,359.43,1641.0
2023-02-07 13:30:00,359.35,359.35,357.7,357.7,1200.0,359.35,359.35,357.7,357.7,1200.0
2023-02-07 13:35:00,357.68,358.27,357.53,357.89,1600.0,357.68,358.27,357.53,357.89,1600.0
2023-02-07 13:40:00,357.94,359.23,357.54,357.6,1908.0,357.94,359.23,357.54,357.6,1908.0
2023-02-07 13:45:00,356.99,357.5,356.77,356.96,1695.0,356.99,357.5,356.77,356.96,1695.0
2023-02-07 13:50:00,356.85,358.38,356.85,358.38,1100.0,356.85,358.38,356.85,358.38,1100.0
2023-02-07 13:55:00,358.36,358.53,357.89,358.46,1000.0,358.36,358.53,357.89,358.46,1000.0
2023-02-07 14:00:00,358.75,359.51,358.63,359.1,600.0,358.75,359.51,358.63,359.1,600.0
2023-02-07 14:05:00,359.81,361.51,359.8,361.14,1200.0,359.81,361.51,359.8,361.14,1200.0
2023-02-07 14:10:00,361.23,362.39,361.23,361.85,1060.0,361.23,362.39,361.23,361.85,1060.0
2023-02-07 14:15:00,362.38,362.55,362.17,362.17,1750.0,362.38,362.55,362.17,362.17,1750.0
2023-02-07 14:20:00,362.31,362.78,361.98,362.51,1000.0,362.31,362.78,361.98,362.51,1000.0
2023-02-07 14:25:00,362.55,362.55,362.25,362.25,1600.0,362.55,362.55,362.25,362.25,1600.0
2023-02-07 14:30:00,362.45,364.24,362.25,363.97,2683.0,362.45,364.24,362.25,363.97,2683.0
2023-02-07 14:35:00,364.13,364.13,363.86,363.86,1469.0,364.13,364.13,363.86,363.86,1469.0
2023-02-07 14:40:00,363.86,364.72,363.42,363.97,3111.0,363.86,364.72,363.42,363.97,3111.0
2023-02-07 14:45:00,364.2,364.69,364.2,364.68,3313.0,364.2,364.69,364.2,364.68,3313.0
2023-02-07 14:50:00,364.67,365.2,364.28,365.2,2443.0,364.67,365.2,364.28,365.2,2443.0
2023-02-07 14:55:00,365.05,365.05,364.95,364.95,725.0,365.05,365.05,364.95,364.95,725.0
2023-02-07 15:00:00,365.02,365.75,365.01,365.02,1639.0,365.02,365.75,365.01,365.02,1639.0
2023-02-07 15:05:00,364.87,364.94,364.29,364.29,900.0,364.87,364.94,364.29,364.29,900.0
2023-02-07 15:10:00,364.38,365.04,364.38,364.96,1972.0,364.38,365.04,364.38,364.96,1972.0
2023-02-07 15:15:00,365.21,365.99,365.06,365.77,2261.0,365.21,365.99,365.06,365.77,2261.0
2023-02-07 15:20:00,365.69,366.37,365.65,365.98,2311.0,365.69,366.37,365.65,365.98,2311.0
2023-02-07 15:25:00,366.1,367.28,365.97,367.12,2819.0,366.1,367.28,365.97,367.12,2819.0
2023-02-07 15:30:00,367.4,367.4,366.48,366.56,3600.0,367.4,367.4,366.48,366.56,3600.0
2023-02-07 15:35:00,366.36,366.38,365.96,366.38,3215.0,366.36,366.38,365.96,366.38,3215.0
2023-02-07 15:40:00,366.38,366.49,366.15,366.34,4034.0,366.38,366.49,366.15,366.34,4034.0
2023-02-07 15:45:00,366.15,366.84,366.05,366.66,7103.0,366.15,366.84,366.05,366.66,7103.0
2023-02-07 15:50:00,366.75,368.52,366.75,368.45,19188.0,366.75,368.52,366.75,368.45,19188.0
2023-02-07 15:55:00,368.27,368.27,366.58,367.01,26913.0,368.27,368.27,366.58,367.01,26913.0
2023-02-08 09:30:00,364.51,366.82,364.49,365.85,11760.0,364.51,366.82,364.49,365.85,11760.0
2023-02-08 09:35:00,365.55,366.35,364.63,366.34,1996.0,365.55,366.35,364.63,366.34,1996.0
2023-02-08 09:40:00,366.49,367.31,366.1,366.54,8192.0,366.49,367.31,366.1,366.54,8192.0
2023-02-08 09:45:00,366.54,367.01,365.37,365.67,5087.0,366.54,367.01,365.37,365.67,5087.0
2023-02-08 09:50:00,365.17,365.76,364.37,364.82,2014.0,365.17,365.76,364.37,364.82,2014.0
2023-02-08 09:55:00,365.02,366.66,364.82,366.19,15215.0,365.02,366.66,364.82,366.19,15215.0
2023-02-08 10:00:00,365.06,367.26,365.06,367.25,21835.0,365.06,367.26,365.06,367.25,21835.0
2023-02-08 10:05:00,367.25,367.27,366.29,366.85,3200.0,367.25,367.27,366.29,366.85,3200.0
2023-02-08 10:10:00,367.11,367.11,366.26,366.33,2466.0,367.11,367.11,366.26,366.33,2466.0
2023-02-08 10:15:00,366.38,367.61,366.27,367.61,3768.0,366.38,367.61,366.27,367.61,3768.0
2023-02-08 10:20:00,367.28,367.28,365.82,366.35,5469.0,367.28,367.28,365.82,366.35,5469.0
2023-02-08 10:25:00,366.34,366.34,365.29,365.3,3669.0,366.34,366.34,365.29,365.3,3669.0
2023-02-08 10:30:00,365.47,365.48,362.96,363.73,3953.0,365.47,365.48,362.96,363.73,3953.0
2023-02-08 10:35:00,363.99,366.11,363.98,366.07,32838.0,363.99,366.11,363.98,366.07,32838.0
2023-02-08 10:40:00,365.97,366.52,364.89,365.54,37421.0,365.97,366.52,364.89,365.54,37421.0
2023-02-08 10:45:00,365.31,366.28,364.85,366.06,2838.0,365.31,366.28,364.85,366.06,2838.0
2023-02-08 10:50:00,365.99,366.13,365.11,365.37,3419.0,365.99,366.13,365.11,365.37,3419.0
2023-02-08 10:55:00,365.34,365.46,364.96,364.96,1570.0,365.34,365.46,364.96,364.96,1570.0
2023-02-08 11:00:00,364.84,365.0,364.16,364.94,1600.0,364.84,365.0,364.16,364.94,1600.0
2023-02-08 11:05:00,365.05,365.21,364.57,365.21,2396.0,365.05,365.21,364.57,365.21,2396.0
2023-02-08 11:10:00,365.34,365.46,364.6,364.86,4175.0,365.34,365.46,364.6,364.86,4175.0
2023-02-08 11:15:00,364.86,365.27,364.8,364.81,1824.0,364.86,365.27,364.8,364.81,1824.0
2023-02-08 11:20:00,364.81,364.91,363.54,363.54,3045.0,364.81,364.91,363.54,363.54,3045.0
2023-02-08 11:25:00,363.64,363.9,363.02,363.21,4840.0,363.64,363.9,363.02,363.21,4840.0
2023-02-08 11:30:00,363.33,363.95,363.33,363.53,8178.0,363.33,363.95,363.33,363.53,8178.0
2023-02-08 11:35:00,364.0,364.24,363.54,363.54,6425.0,364.0,364.24,363.54,363.54,6425.0
2023-02-08 11:40:00,363.11,363.11,362.35,362.5,800.0,363.11,363.11,362.35,362.5,800.0
2023-02-08 11:45:00,362.81,363.19,362.32,362.32,2004.0,362.81,363.19,362.32,362.32,2004.0
2023-02-08 11:50:00,362.6,363.5,362.6,363.41,5753.0,362.6,363.5,362.6,363.41,5753.0
2023-02-08 11:55:00,363.36,364.11,363.36,363.88,11568.0,363.36,364.11,363.36,363.88,11568.0
2023-02-08 12:00:00,363.73,363.76,363.0,363.0,1800.0,363.73,363.76,363.0,363.0,1800.0
2023-02-08 12:05:00,362.66,362.97,362.66,362.66,800.0,362.66,362.97,362.66,362.66,800.0
2023-02-08 12:10:00,362.82,363.21,362.36,362.36,1600.0,362.82,363.21,362.36,362.36,1600.0
2023-02-08 12:15:00,362.26,362.91,362.22,362.91,1100.0,362.26,362.91,362.22,362.91,1100.0
2023-02-08 12:20:00,363.18,363.41,363.05,363.35,1000.0,363.18,363.41,363.05,363.35,1000.0
2023-02-08 12:25:00,363.25,363.25,362.7,362.7,1700.0,363.25,363.25,362.7,362.7,1700.0
2023-02-08 12:30:00,362.87,362.87,361.79,362.11,1638.0,362.87,362.87,361.79,362.11,1638.0
2023-02-08 12:35:00,361.85,362.01,361.42,361.5,1700.0,361.85,362.01,361.42,361.5,1700.0
2023-02-08 12:40:00,361.51,361.52,361.22,361.39,900.0,361.51,361.52,361.22,361.39,900.0
2023-02-08 12:45:00,361.68,362.39,361.68,362.39,1300.0,361.68,362.39,361.68,362.39,1300.0
2023-02-08 12:50:00,362.53,363.05,362.52,362.64,9552.0,362.53,363.05,362.52,362.64,9552.0
2023-02-08 12:55:00,362.62,363.03,362.56,363.03,1991.0,362.62,363.03,362.56,363.03,1991.0
2023-02-08 13:00:00,363.07,363.71,363.05,363.5,1553.0,363.07,363.71,363.05,363.5,1553.0
2023-02-08 13:05:00,363.54,364.2,363.21,364.2,2315.0,363.54,364.2,363.21,364.2,2315.0
2023-02-08 13:10:00,363.76,363.9,363.66,363.66,2396.0,363.76,363.9,363.66,363.66,2396.0
2023-02-08 13:15:00,363.86,363.86,363.19,363.44,1700.0,363.86,363.86,363.19,363.44,1700.0
2023-02-08 13:20:00,363.44,363.48,363.44,363.48,200.0,363.44,363.48,363.44,363.48,200.0
2023-02-08 13:25:00,363.56,363.56,362.7,362.85,1700.0,363.56,363.56,362.7,362.85,1700.0
2023-02-08 13:30:00,362.67,362.67,362.22,362.29,1300.0,362.67,362.67,362.22,362.29,1300.0
2023-02-08 13:35:00,362.37,362.54,362.07,362.07,3600.0,362.37,362.54,362.07,362.07,3600.0
2023-02-08 13:40:00,361.8,361.99,361.73,361.94,1300.0,361.8,361.99,361.73,361.94,1300.0
2023-02-08 13:45:00,361.8,361.82,361.58,361.64,1334.0,361.8,361.82,361.58,361.64,1334.0
2023-02-08 13:50:00,361.71,361.78,361.52,361.58,600.0,361.71,361.78,361.52,361.58,600.0
2023-02-08 13:55:00,361.61,362.03,361.54,361.81,2500.0,361.61,362.03,361.54,361.81,2500.0
2023-02-08 14:00:00,362.08,362.29,361.88,362.15,2353.0,362.08,362.29,361.88,362.15,2353.0
2023-02-08 14:05:00,362.2,362.2,361.8,361.94,2807.0,362.2,362.2,361.8,361.94,2807.0
2023-02-08 14:10:00,361.94,362.59,361.94,362.59,2800.0,361.94,362.59,361.94,362.59,2800.0
2023-02-08 14:15:00,362.82,363.09,362.45,362.47,1500.0,362.82,363.09,362.45,362.47,1500.0
2023-02-08 14:20:00,362.42,362.59,362.21,362.37,7097.0,362.42,362.59,362.21,362.37,7097.0
2023-02-08 14:25:00,362.37,362.43,362.17,362.17,2804.0,362.37,362.43,362.17,362.17,2804.0
2023-02-08 14:30:00,362.31,362.42,361.95,361.97,5577.0,362.31,362.42,361.95,361.97,5577.0
2023-02-08 14:35:00,362.1,362.54,362.0,362.5,2409.0,362.1,362.54,362.0,362.5,2409.0
2023-02-08 14:40:00,362.47,362.53,361.93,362.36,9892.0,362.47,362.53,361.93,362.36,9892.0
2023-02-08 14:45:00,362.31,362.48,362.1,362.15,3900.0,362.31,362.48,362.1,362.15,3900.0
2023-02-08 14:50:00,362.15,362.35,361.83,361.84,1000.0,362.15,362.35,361.83,361.84,1000.0
2023-02-08 14:55:00,361.31,361.84,361.28,361.58,2200.0,361.31,361.84,361.28,361.58,2200.0
2023-02-08 15:00:00,361.48,361.64,360.41,360.41,2400.0,361.48,361.64,360.41,360.41,2400.0
2023-02-08 15:05:00,360.44,360.68,360.17,360.67,1900.0,360.44,360.68,360.17,360.67,1900.0
2023-02-08 15:10:00,360.34,360.42,360.02,360.05,2273.0,360.34,360.42,360.02,360.05,2273.0
2023-02-08 15:15:00,360.19,360.38,359.74,359.74,1400.0,360.19,360.38,359.74,359.74,1400.0
2023-02-08 15:20:00,360.0,360.46,359.99,360.29,1881.0,360.0,360.46,359.99,360.29,1881.0
2023-02-08 15:25:00,360.24,360.33,360.07,360.17,1200.0,360.24,360.33,360.07,360.17,1200.0
2023-02-08 15:30:00,360.57,360.85,359.89,359.89,2162.0,360.57,360.85,359.89,359.89,2162.0
2023-02-08 15:35:00,359.97,360.62,359.77,360.58,2830.0,359.97,360.62,359.77,360.58,2830.0
2023-02-08 15:40:00,360.62,360.68,360.4,360.4,6618.0,360.62,360.68,360.4,360.4,6618.0
2023-02-08 15:45:00,360.38,360.38,359.7,359.92,9502.0,360.38,360.38,359.7,359.92,9502.0
2023-02-08 15:50:00,360.12,360.79,359.84,360.03,6398.0,360.12,360.79,359.84,360.03,6398.0
2023-02-08 15:55:00,360.11,360.86,359.92,360.6,17364.0,360.11,360.86,359.92,360.6,17364.0
2023-02-09 09:30:00,365.97,366.98,364.1,365.62,8045.0,365.97,366.98,364.1,365.62,8045.0
2023-02-09 09:35:00,365.77,367.59,365.45,367.58,7000.0,365.77,367.59,365.45,367.58,7000.0
2023-02-09 09:40:00,367.36,367.36,366.76,366.76,2101.0,367.36,367.36,366.76,366.76,2101.0
2023-02-09 09:45:00,367.3,368.66,367.3,368.61,9222.0,367.3,368.66,367.3,368.61,9222.0
2023-02-09 09:50:00,368.62,369.68,368.62,369.17,13606.0,368.62,369.68,368.62,369.17,13606.0
2023-02-09 09:55:00,369.19,370.53,369.19,370.5,6159.0,369.19,370.53,369.19,370.5,6159.0
2023-02-09 10:00:00,370.22,371.4,370.22,371.05,6266.0,370.22,371.4,370.22,371.05,6266.0
2023-02-09 10:05:00,370.99,370.99,369.72,370.4,3500.0,370.99,370.99,369.72,370.4,3500.0
2023-02-09 10:10:00,370.17,370.52,369.7,369.85,10715.0,370.17,370.52,369.7,369.85,10715.0
2023-02-09 10:15:00,369.62,369.64,369.01,369.59,3682.0,369.62,369.64,369.01,369.59,3682.0
2023-02-09 10:20:00,369.45,370.04,369.35,369.36,11292.0,369.45,370.04,369.35,369.36,11292.0
2023-02-09 10:25:00,369.15,369.15,368.06,368.5,29371.0,369.15,369.15,368.06,368.5,29371.0
2023-02-09 10:30:00,368.42,369.05,368.3,368.74,19056.0,368.42,369.05,368.3,368.74,19056.0
2023-02-09 10:35:00,368.78,368.96,367.85,368.81,6004.0,368.78,368.96,367.85,368.81,6004.0
2023-02-09 10:40:00,368.73,368.73,368.19,368.32,3710.0,368.73,368.73,368.19,368.32,3710.0
2023-02-09 10:45:00,368.73,369.09,368.59,369.09,500.0,368.73,369.09,368.59,369.09,500.0
2023-02-09 10:50:00,369.11,369.32,368.65,368.98,6451.0,369.11,369.32,368.65,368.98,6451.0
2023-02-09 10:55:00,368.95,369.55,368.95,369.5,2880.0,368.95,369.55,368.95,369.5,2880.0
2023-02-09 11:00:00,369.5,369.5,368.08,368.45,31144.0,369.5,369.5,368.08,368.45,31144.0
2023-02-09 11:05:00,368.45,369.05,368.09,368.98,3020.0,368.45,369.05,368.09,368.98,3020.0
2023-02-09 11:10:00,368.73,368.86,368.3,368.69,2442.0,368.73,368.86,368.3,368.69,2442.0
2023-02-09 11:15:00,368.69,369.14,368.62,368.7,13167.0,368.69,369.14,368.62,368.7,13167.0
2023-02-09 11:20:00,367.78,368.2,367.63,367.9,15085.0,367.78,368.2,367.63,367.9,15085.0
2023-02-09 11:25:00,367.99,368.35,367.29,367.99,18355.0,367.99,368.35,367.29,367.99,18355.0
2023-02-09 11:30:00,367.98,367.98,367.11,367.48,9932.0,367.98,367.98,367.11,367.48,9932.0
2023-02-09 11:35:00,367.58,369.05,367.58,369.05,7320.0,367.58,369.05,367.58,369.05,7320.0
2023-02-09 11:40:00,369.01,369.35,368.6,369.14,11861.0,369.01,369.35,368.6,369.14,11861.0
2023-02-09 11:45:00,369.14,369.34,368.77,368.88,6822.0,369.14,369.34,368.77,368.88,6822.0
2023-02-09 11:50:00,368.8,369.14,368.79,369.04,3071.0,368.8,369.14,368.79,369.04,3071.0
2023-02-09 11:55:00,368.88,369.2,368.8,368.99,2348.0,368.88,369.2,368.8,368.99,2348.0
2023-02-09 12:00:00,368.98,369.56,368.67,369.56,8501.0,368.98,369.56,368.67,369.56,8501.0
2023-02-09 12:05:00,369.87,370.3,369.65,369.93,11533.0,369.87,370.3,369.65,369.93,11533.0
2023-02-09 12:10:00,369.99,370.79,369.75,369.96,10245.0,369.99,370.79,369.75,369.96,10245.0
2023-02-09 12:15:00,369.74,370.32,369.37,370.3,7546.0,369.74,370.32,369.37,370.3,7546.0
2023-02-09 12:20:00,370.34,370.35,369.41,369.49,4238.0,370.34,370.35,369.41,369.49,4238.0
2023-02-09 12:25:00,369.95,370.06,369.62,369.62,4159.0,369.95,370.06,369.62,369.62,4159.0
2023-02-09 12:30:00,369.52,369.87,369.0,369.0,18288.0,369.52,369.87,369.0,369.0,18288.0
2023-02-09 12:35:00,369.0,369.32,368.59,368.64,19042.0,369.0,369.32,368.59,368.64,19042.0
2023-02-09 12:40:00,368.6,369.07,368.3,368.67,14462.0,368.6,369.07,368.3,368.67,14462.0
2023-02-09 12:45:00,368.78,368.78,368.43,368.51,8994.0,368.78,368.78,368.43,368.51,8994.0
2023-02-09 12:50:00,368.51,369.02,368.48,369.02,6863.0,368.51,369.02,368.48,369.02,6863.0
2023-02-09 12:55:00,368.88,369.45,368.63,369.04,8740.0,368.88,369.45,368.63,369.04,8740.0
2023-02-09 13:00:00,368.99,368.99,368.18,368.64,8516.0,368.99,368.99,368.18,368.64,8516.0
2023-02-09 13:05:00,368.98,368.99,368.49,368.74,6823.0,368.98,368.99,368.49,368.74,6823.0
2023-02-09 13:10:00,369.01,369.01,368.08,368.08,802.0,369.01,369.01,368.08,368.08,802.0
2023-02-09 13:15:00,368.15,368.18,367.8,367.92,1672.0,368.15,368.18,367.8,367.92,1672.0
2023-02-09 13:20:00,367.76,368.24,367.52,367.95,2980.0,367.76,368.24,367.52,367.95,2980.0
2023-02-09 13:25:00,367.87,368.39,367.87,368.39,511.0,367.87,368.39,367.87,368.39,511.0
2023-02-09 13:30:00,367.78,368.4,367.43,367.75,1100.0,367.78,368.4,367.43,367.75,1100.0
2023-02-09 13:35:00,367.81,367.81,367.28,367.28,986.0,367.81,367.81,367.28,367.28,986.0
2023-02-09 13:40:00,366.83,366.86,366.31,366.61,1599.0,366.83,366.86,366.31,366.61,1599.0
2023-02-09 13:45:00,366.53,367.48,366.38,367.48,3716.0,366.53,367.48,366.38,367.48,3716.0
2023-02-09 13:50:00,367.44,367.68,367.43,367.68,1334.0,367.44,367.68,367.43,367.68,1334.0
2023-02-09 13:55:00,367.64,367.64,366.9,367.22,2688.0,367.64,367.64,366.9,367.22,2688.0
2023-02-09 14:00:00,367.18,367.69,367.16,367.37,5023.0,367.18,367.69,367.16,367.37,5023.0
2023-02-09 14:05:00,367.18,367.61,367.18,367.47,8051.0,367.18,367.61,367.18,367.47,8051.0
2023-02-09 14:10:00,367.46,367.52,367.18,367.51,3814.0,367.46,367.52,367.18,367.51,3814.0
2023-02-09 14:15:00,367.52,367.52,366.77,366.94,8320.0,367.52,367.52,366.77,366.94,8320.0
2023-02-09 14:20:00,367.06,367.21,366.29,366.3,6589.0,367.06,367.21,366.29,366.3,6589.0
2023-02-09 14:25:00,366.81,366.9,366.41,366.68,3943.0,366.81,366.9,366.41,366.68,3943.0
2023-02-09 14:30:00,366.68,367.0,366.59,366.78,8153.0,366.68,367.0,366.59,366.78,8153.0
2023-02-09 14:35:00,366.78,366.98,366.6,366.68,4674.0,366.78,366.98,366.6,366.68,4674.0
2023-02-09 14:40:00,366.6,367.41,366.6,367.08,9971.0,366.6,367.41,366.6,367.08,9971.0
2023-02-09 14:45:00,367.27,367.84,366.95,367.84,7645.0,367.27,367.84,366.95,367.84,7645.0
2023-02-09 14:50:00,367.66,367.95,367.47,367.95,6375.0,367.66,367.95,367.47,367.95,6375.0
2023-02-09 14:55:00,367.47,367.47,366.73,366.84,2016.0,367.47,367.47,366.73,366.84,2016.0
2023-02-09 15:00:00,366.86,366.97,365.91,365.91,4315.0,366.86,366.97,365.91,365.91,4315.0
2023-02-09 15:05:00,365.92,366.49,365.71,366.43,6183.0,365.92,366.49,365.71,366.43,6183.0
2023-02-09 15:10:00,366.29,366.64,365.81,365.85,3752.0,366.29,366.64,365.81,365.85,3752.0
2023-02-09 15:15:00,365.88,365.89,365.59,365.65,2697.0,365.88,365.89,365.59,365.65,2697.0
2023-02-09 15:20:00,365.54,365.54,364.67,364.67,2459.0,365.54,365.54,364.67,364.67,2459.0
2023-02-09 15:25:00,364.49,364.49,363.3,363.6,3939.0,364.49,364.49,363.3,363.6,3939.0
2023-02-09 15:30:00,363.6,363.6,362.88,363.08,2796.0,363.6,363.6,362.88,363.08,2796.0
2023-02-09 15:35:00,362.9,363.88,362.67,363.88,4801.0,362.9,363.88,362.67,363.88,4801.0
2023-02-09 15:40:00,363.77,364.25,363.44,364.14,5979.0,363.77,364.25,363.44,364.14,5979.0
2023-02-09 15:45:00,364.13,364.62,364.02,364.44,4212.0,364.13,364.62,364.02,364.44,4212.0
2023-02-09 15:50:00,364.54,365.67,364.54,365.03,9156.0,364.54,365.67,364.54,365.03,9156.0
2023-02-09 15:55:00,364.9,364.9,363.48,363.71,34211.0,364.9,364.9,363.48,363.71,34211.0
2023-02-10 09:30:00,359.99,360.98,357.24,358.64,20347.0,359.99,360.98,357.24,358.64,20347.0
2023-02-10 09:35:00,358.47,358.84,357.13,358.41,8023.0,358.47,358.84,357.13,358.41,8023.0
2023-02-10 09:40:00,357.99,358.18,357.29,357.67,13502.0,357.99,358.18,357.29,357.67,13502.0
2023-02-10 09:45:00,357.33,359.23,357.33,358.39,1301.0,357.33,359.23,357.33,358.39,1301.0
2023-02-10 09:50:00,358.82,358.82,358.21,358.23,600.0,358.82,358.82,358.21,358.23,600.0
2023-02-10 09:55:00,358.52,359.59,358.52,359.12,1936.0,358.52,359.59,358.52,359.12,1936.0
2023-02-10 10:00:00,358.8,358.9,356.96,357.08,6257.0,358.8,358.9,356.96,357.08,6257.0
2023-02-10 10:05:00,357.34,358.21,357.34,358.13,2700.0,357.34,358.21,357.34,358.13,2700.0
2023-02-10 10:10:00,358.41,359.47,358.26,358.98,1404.0,358.41,359.47,358.26,358.98,1404.0
2023-02-10 10:15:00,358.58,359.01,358.15,358.75,1706.0,358.58,359.01,358.15,358.75,1706.0
2023-02-10 10:20:00,358.93,359.44,358.92,359.0,1500.0,358.93,359.44,358.92,359.0,1500.0
2023-02-10 10:25:00,359.29,359.3,358.7,359.22,5086.0,359.29,359.3,358.7,359.22,5086.0
2023-02-10 10:30:00,359.12,359.32,358.62,358.62,7258.0,359.12,359.32,358.62,358.62,7258.0
2023-02-10 10:35:00,358.55,358.68,358.21,358.25,1779.0,358.55,358.68,358.21,358.25,1779.0
2023-02-10 10:40:00,358.0,358.17,357.42,357.93,3000.0,358.0,358.17,357.42,357.93,3000.0
2023-02-10 10:45:00,357.7,357.89,357.3,357.81,6857.0,357.7,357.89,357.3,357.81,6857.0
2023-02-10 10:50:00,357.76,357.97,356.72,357.46,14482.0,357.76,357.97,356.72,357.46,14482.0
2023-02-10 10:55:00,357.8,358.21,356.98,358.09,5354.0,357.8,358.21,356.98,358.09,5354.0
2023-02-10 11:00:00,358.12,358.71,358.12,358.67,3851.0,358.12,358.71,358.12,358.67,3851.0
2023-02-10 11:05:00,358.5,359.14,358.39,358.86,4482.0,358.5,359.14,358.39,358.86,4482.0
2023-02-10 11:10:00,358.5,358.76,358.3,358.6,5690.0,358.5,358.76,358.3,358.6,5690.0
2023-02-10 11:15:00,358.75,359.3,358.75,359.29,900.0,358.75,359.3,358.75,359.29,900.0
2023-02-10 11:20:00,358.92,359.14,358.79,359.11,1504.0,358.92,359.14,358.79,359.11,1504.0
2023-02-10 11:25:00,358.96,359.1,357.92,358.37,6569.0,358.96,359.1,357.92,358.37,6569.0
2023-02-10 11:30:00,358.4,358.56,357.77,358.12,11822.0,358.4,358.56,357.77,358.12,11822.0
2023-02-10 11:35:00,358.19,358.7,358.08,358.09,2801.0,358.19,358.7,358.08,358.09,2801.0
2023-02-10 11:40:00,358.18,358.49,358.02,358.41,2583.0,358.18,358.49,358.02,358.41,2583.0
2023-02-10 11:45:00,358.18,358.44,358.07,358.08,1802.0,358.18,358.44,358.07,358.08,1802.0
2023-02-10 11:50:00,358.24,358.27,358.02,358.27,1000.0,358.24,358.27,358.02,358.27,1000.0
2023-02-10 11:55:00,358.47,358.54,357.78,357.93,2605.0,358.47,358.54,357.78,357.93,2605.0
2023-02-10 12:00:00,357.93,357.93,356.86,356.89,12605.0,357.93,357.93,356.86,356.89,12605.0
2023-02-10 12:05:00,356.99,357.43,356.99,357.25,5414.0,356.99,357.43,356.99,357.25,5414.0
2023-02-10 12:10:00,357.43,357.43,357.19,357.28,800.0,357.43,357.43,357.19,357.28,800.0
2023-02-10 12:15:00,357.03,357.28,356.83,357.06,1100.0,357.03,357.28,356.83,357.06,1100.0
2023-02-10 12:20:00,357.49,357.53,357.05,357.05,2230.0,357.49,357.53,357.05,357.05,2230.0
2023-02-10 12:25:00,357.39,357.44,356.63,356.92,1666.0,357.39,357.44,356.63,356.92,1666.0
2023-02-10 12:30:00,356.81,357.42,356.76,356.9,1705.0,356.81,357.42,356.76,356.9,1705.0
2023-02-10 12:35:00,357.28,357.56,357.28,357.53,400.0,357.28,357.56,357.28,357.53,400.0
2023-02-10 12:40:00,357.54,357.96,357.48,357.72,1100.0,357.54,357.96,357.48,357.72,1100.0
2023-02-10 12:45:00,357.55,357.55,357.5,357.5,300.0,357.55,357.55,357.5,357.5,300.0
2023-02-10 12:50:00,357.61,357.64,357.61,357.63,200.0,357.61,357.64,357.61,357.63,200.0
2023-02-10 12:55:00,357.61,358.17,357.56,358.06,12811.0,357.61,358.17,357.56,358.06,12811.0
2023-02-10 13:00:00,358.17,358.61,358.16,358.24,1133.0,358.17,358.61,358.16,358.24,1133.0
2023-02-10 13:05:00,358.08,358.36,358.08,358.36,404.0,358.08,358.36,358.08,358.36,404.0
2023-02-10 13:10:00,358.16,358.52,358.15,358.52,2426.0,358.16,358.52,358.15,358.52,2426.0
2023-02-10 13:15:00,359.27,359.36,358.97,359.23,1200.0,359.27,359.36,358.97,359.23,1200.0
2023-02-10 13:20:00,359.88,359.91,359.59,359.91,400.0,359.88,359.91,359.59,359.91,400.0
2023-02-10 13:25:00,359.58,359.6,359.19,359.19,800.0,359.58,359.6,359.19,359.19,800.0
2023-02-10 13:30:00,359.03,359.03,358.74,358.74,1600.0,359.03,359.03,358.74,358.74,1600.0
2023-02-10 13:35:00,359.07,359.18,358.68,358.68,1637.0,359.07,359.18,358.68,358.68,1637.0
2023-02-10 13:40:00,358.86,358.86,358.43,358.43,500.0,358.86,358.86,358.43,358.43,500.0
2023-02-10 13:45:00,358.01,358.33,357.99,358.33,1467.0,358.01,358.33,357.99,358.33,1467.0
2023-02-10 13:50:00,358.33,358.58,358.0,358.0,1567.0,358.33,358.58,358.0,358.0,1567.0
2023-02-10 13:55:00,357.84,357.91,357.55,357.59,1592.0,357.84,357.91,357.55,357.59,1592.0
2023-02-10 14:00:00,357.84,357.9,357.42,357.42,1326.0,357.84,357.9,357.42,357.42,1326.0
2023-02-10 14:05:00,357.46,357.54,357.45,357.47,454.0,357.46,357.54,357.45,357.47,454.0
2023-02-10 14:10:00,357.68,357.71,357.49,357.71,2060.0,357.68,357.71,357.49,357.71,2060.0
2023-02-10 14:15:00,357.81,357.81,357.42,357.55,2027.0,357.81,357.81,357.42,357.55,2027.0
2023-02-10 14:20:00,357.62,357.72,357.34,357.5,3130.0,357.62,357.72,357.34,357.5,3130.0
2023-02-10 14:25:00,357.44,357.79,357.35,357.42,3568.0,357.44,357.79,357.35,357.42,3568.0
2023-02-10 14:30:00,357.48,357.79,357.16,357.79,2502.0,357.48,357.79,357.16,357.79,2502.0
2023-02-10 14:35:00,357.78,357.81,357.6,357.78,765.0,357.78,357.81,357.6,357.78,765.0
2023-02-10 14:40:00,357.69,357.7,357.04,357.42,1901.0,357.69,357.7,357.04,357.42,1901.0
2023-02-10 14:45:00,357.57,357.72,357.2,357.65,2334.0,357.57,357.72,357.2,357.65,2334.0
2023-02-10 14:50:00,357.72,358.58,357.64,358.58,1687.0,357.72,358.58,357.64,358.58,1687.0
2023-02-10 14:55:00,358.61,358.75,358.24,358.29,2128.0,358.61,358.75,358.24,358.29,2128.0
2023-02-10 15:00:00,358.36,359.16,358.35,358.59,3321.0,358.36,359.16,358.35,358.59,3321.0
2023-02-10 15:05:00,358.9,359.2,358.9,359.0,1247.0,358.9,359.2,358.9,359.0,1247.0
2023-02-10 15:10:00,359.25,359.25,358.75,358.81,1822.0,359.25,359.25,358.75,358.81,1822.0
2023-02-10 15:15:00,358.84,358.84,358.25,358.35,1720.0,358.84,358.84,358.25,358.35,1720.0
2023-02-10 15:20:00,358.25,358.4,358.14,358.14,1234.0,358.25,358.4,358.14,358.14,1234.0
2023-02-10 15:25:00,358.41,358.46,357.97,358.37,2808.0,358.41,358.46,357.97,358.37,2808.0
2023-02-10 15:30:00,358.5,359.05,358.46,359.05,7320.0,358.5,359.05,358.46,359.05,7320.0
2023-02-10 15:35:00,359.31,359.75,359.23,359.75,4151.0,359.31,359.75,359.23,359.75,4151.0
2023-02-10 15:40:00,359.79,359.82,359.38,359.68,7430.0,359.79,359.82,359.38,359.68,7430.0
2023-02-10 15:45:00,359.68,360.0,359.52,359.99,9616.0,359.68,360.0,359.52,359.99,9616.0
2023-02-10 15:50:00,359.91,359.98,359.24,359.58,9314.0,359.91,359.98,359.24,359.58,9314.0
2023-02-10 15:55:00,359.78,359.86,359.0,359.18,13595.0,359.78,359.86,359.0,359.18,13595.0
2023-02-13 09:30:00,361.26,362.07,360.48,361.98,10584.0,361.26,362.07,360.48,361.98,10584.0
2023-02-13 09:35:00,361.56,362.63,360.59,360.6,2200.0,361.56,362.63,360.59,360.6,2200.0
2023-02-13 09:40:00,360.93,362.91,360.93,362.06,2741.0,360.93,362.91,360.93,362.06,2741.0
2023-02-13 09:45:00,362.03,362.83,361.97,362.76,1900.0,362.03,362.83,361.97,362.76,1900.0
2023-02-13 09:50:00,363.05,363.05,362.53,362.95,1584.0,363.05,363.05,362.53,362.95,1584.0
2023-02-13 09:55:00,363.35,363.4,362.42,362.79,6837.0,363.35,363.4,362.42,362.79,6837.0
2023-02-13 10:00:00,363.0,363.23,362.26,362.26,3732.0,363.0,363.23,362.26,362.26,3732.0
2023-02-13 10:05:00,362.17,362.17,361.72,361.88,2100.0,362.17,362.17,361.72,361.88,2100.0
2023-02-13 10:10:00,362.03,363.33,362.0,363.29,8600.0,362.03,363.33,362.0,363.29,8600.0
2023-02-13 10:15:00,363.26,363.27,362.48,362.5,3022.0,363.26,363.27,362.48,362.5,3022.0
2023-02-13 10:20:00,362.82,362.87,362.22,362.37,4896.0,362.82,362.87,362.22,362.37,4896.0
2023-02-13 10:25:00,362.54,362.83,362.27,362.75,7851.0,362.54,362.83,362.27,362.75,7851.0
2023-02-13 10:30:00,362.66,362.91,361.84,361.91,5537.0,362.66,362.91,361.84,361.91,5537.0
2023-02-13 10:35:00,362.18,363.3,362.18,362.78,2321.0,362.18,363.3,362.18,362.78,2321.0
2023-02-13 10:40:00,363.07,363.07,362.3,362.46,3971.0,363.07,363.07,362.3,362.46,3971.0
2023-02-13 10:45:00,362.57,363.06,362.56,363.01,1945.0,362.57,363.06,362.56,363.01,1945.0
2023-02-13 10:50:00,363.34,364.3,363.34,364.05,5219.0,363.34,364.3,363.34,364.05,5219.0
2023-02-13 10:55:00,364.0,364.39,363.59,363.81,3634.0,364.0,364.39,363.59,363.81,3634.0
2023-02-13 11:00:00,363.77,363.86,363.49,363.86,1300.0,363.77,363.86,363.49,363.86,1300.0
2023-02-13 11:05:00,363.59,364.03,363.59,364.03,1635.0,363.59,364.03,363.59,364.03,1635.0
2023-02-13 11:10:00,364.36,364.77,363.76,364.77,3654.0,364.36,364.77,363.76,364.77,3654.0
2023-02-13 11:15:00,364.68,364.9,364.2,364.41,1962.0,364.68,364.9,364.2,364.41,1962.0
2023-02-13 11:20:00,364.38,364.41,363.65,363.84,1900.0,364.38,364.41,363.65,363.84,1900.0
2023-02-13 11:25:00,363.71,363.71,363.24,363.62,1315.0,363.71,363.71,363.24,363.62,1315.0
2023-02-13 11:30:00,363.56,363.72,363.04,363.04,1519.0,363.56,363.72,363.04,363.04,1519.0
2023-02-13 11:35:00,362.98,362.98,362.29,362.66,1450.0,362.98,362.98,362.29,362.66,1450.0
2023-02-13 11:40:00,362.8,363.42,362.7,363.42,1008.0,362.8,363.42,362.7,363.42,1008.0
2023-02-13 11:45:00,363.33,363.46,362.91,363.12,3300.0,363.33,363.46,362.91,363.12,3300.0
2023-02-13 11:50:00,363.15,363.16,362.5,362.68,13109.0,363.15,363.16,362.5,362.68,13109.0
2023-02-13 11:55:00,362.6,362.6,362.0,362.52,2800.0,362.6,362.6,362.0,362.52,2800.0
2023-02-13 12:00:00,362.87,362.96,362.87,362.96,300.0,362.87,362.96,362.87,362.96,300.0
2023-02-13 12:05:00,362.93,363.3,362.88,363.27,2001.0,362.93,363.3,362.88,363.27,2001.0
2023-02-13 12:10:00,363.1,363.62,362.92,363.52,1825.0,363.1,363.62,362.92,363.52,1825.0
2023-02-13 12:15:00,363.39,363.39,362.89,363.18,2327.0,363.39,363.39,362.89,363.18,2327.0
2023-02-13 12:20:00,363.17,363.27,362.95,363.27,2058.0,363.17,363.27,362.95,363.27,2058.0
2023-02-13 12:25:00,362.84,362.98,362.73,362.81,1201.0,362.84,362.98,362.73,362.81,1201.0
2023-02-13 12:30:00,362.93,362.93,362.62,362.7,1125.0,362.93,362.93,362.62,362.7,1125.0
2023-02-13 12:35:00,362.75,362.93,362.67,362.88,825.0,362.75,362.93,362.67,362.88,825.0
2023-02-13 12:40:00,362.78,362.79,362.44,362.79,2390.0,362.78,362.79,362.44,362.79,2390.0
2023-02-13 12:45:00,363.07,363.71,363.07,363.71,700.0,363.07,363.71,363.07,363.71,700.0
2023-02-13 12:50:00,363.73,363.78,363.4,363.56,2025.0,363.73,363.78,363.4,363.56,2025.0
2023-02-13 12:55:00,363.37,363.54,363.19,363.19,1100.0,363.37,363.54,363.19,363.19,1100.0
2023-02-13 13:00:00,363.35,363.75,363.34,363.49,2000.0,363.35,363.75,363.34,363.49,2000.0
2023-02-13 13:05:00,363.34,363.34,362.98,362.98,900.0,363.34,363.34,362.98,362.98,900.0
2023-02-13 13:10:00,362.91,363.05,362.84,362.84,1150.0,362.91,363.05,362.84,362.84,1150.0
2023-02-13 13:15:00,363.14,363.44,363.01,363.18,1800.0,363.14,363.44,363.01,363.18,1800.0
2023-02-13 13:20:00,363.15,363.15,362.87,362.87,1200.0,363.15,363.15,362.87,362.87,1200.0
2023-02-13 13:25:00,362.91,363.54,362.91,363.54,1400.0,362.91,363.54,362.91,363.54,1400.0
2023-02-13 13:30:00,363.47,363.61,362.66,362.8,2058.0,363.47,363.61,362.66,362.8,2058.0
2023-02-13 13:35:00,362.63,362.65,362.36,362.46,2100.0,362.63,362.65,362.36,362.46,2100.0
2023-02-13 13:40:00,362.38,362.43,361.54,361.54,2452.0,362.38,362.43,361.54,361.54,2452.0
2023-02-13 13:45:00,361.25,361.87,361.01,361.5,5491.0,361.25,361.87,361.01,361.5,5491.0
2023-02-13 13:50:00,361.62,362.07,361.59,361.7,6984.0,361.62,362.07,361.59,361.7,6984.0
2023-02-13 13:55:00,361.7,362.19,361.63,362.19,3902.0,361.7,362.19,361.63,362.19,3902.0
2023-02-13 14:00:00,362.04,363.02,361.95,362.88,5359.0,362.04,363.02,361.95,362.88,5359.0
2023-02-13 14:05:00,362.91,362.91,362.37,362.63,5380.0,362.91,362.91,362.37,362.63,5380.0
2023-02-13 14:10:00,362.72,363.0,362.09,362.21,4267.0,362.72,363.0,362.09,362.21,4267.0
2023-02-13 14:15:00,362.21,362.45,362.05,362.44,1787.0,362.21,362.45,362.05,362.44,1787.0
2023-02-13 14:20:00,362.44,362.44,362.13,362.31,3500.0,362.44,362.44,362.13,362.31,3500.0
2023-02-13 14:25:00,362.5,362.62,361.8,361.97,2925.0,362.5,362.62,361.8,361.97,2925.0
2023-02-13 14:30:00,362.0,362.23,361.76,362.04,6025.0,362.0,362.23,361.76,362.04,6025.0
2023-02-13 14:35:00,362.21,362.32,361.66,361.67,2700.0,362.21,362.32,361.66,361.67,2700.0
2023-02-13 14:40:00,361.47,361.47,360.96,360.97,900.0,361.47,361.47,360.96,360.97,900.0
2023-02-13 14:45:00,361.1,361.1,360.31,360.31,2614.0,361.1,361.1,360.31,360.31,2614.0
2023-02-13 14:50:00,360.3,360.78,360.1,360.71,2900.0,360.3,360.78,360.1,360.71,2900.0
2023-02-13 14:55:00,360.72,360.79,360.37,360.79,2504.0,360.72,360.79,360.37,360.79,2504.0
2023-02-13 15:00:00,360.86,361.11,360.08,360.93,4634.0,360.86,361.11,360.08,360.93,4634.0
2023-02-13 15:05:00,361.24,361.84,361.13,361.84,1100.0,361.24,361.84,361.13,361.84,1100.0
2023-02-13 15:10:00,361.88,362.53,361.87,362.02,4329.0,361.88,362.53,361.87,362.02,4329.0
2023-02-13 15:15:00,361.81,361.81,361.23,361.65,2000.0,361.81,361.81,361.23,361.65,2000.0
2023-02-13 15:20:00,361.45,361.82,361.43,361.58,2513.0,361.45,361.82,361.43,361.58,2513.0
2023-02-13 15:25:00,361.58,361.97,361.47,361.83,4008.0,361.58,361.97,361.47,361.83,4008.0
2023-02-13 15:30:00,361.93,362.13,361.76,362.13,6309.0,361.93,362.13,361.76,362.13,6309.0
2023-02-13 15:35:00,362.06,362.07,361.47,361.67,2875.0,362.06,362.07,361.47,361.67,2875.0
2023-02-13 15:40:00,361.65,362.35,361.62,361.82,7593.0,361.65,362.35,361.62,361.82,7593.0
2023-02-13 15:45:00,361.91,361.95,361.21,361.21,11494.0,361.91,361.95,361.21,361.21,11494.0
2023-02-13 15:50:00,361.2,361.2,360.51,360.99,17799.0,361.2,361.2,360.51,360.99,17799.0
2023-02-13 15:55:00,361.2,361.77,361.07,361.71,36417.0,361.2,361.77,361.07,361.71,36417.0
2023-02-14 09:30:00,362.87,370.6,362.87,367.22,65035.0,362.87,370.6,362.87,367.22,65035.0
2023-02-14 09:35:00,368.07,369.54,367.69,368.19,14931.0,368.07,369.54,367.69,368.19,14931.0
2023-02-14 09:40:00,368.0,368.68,366.74,368.15,12821.0,368.0,368.68,366.74,368.15,12821.0
2023-02-14 09:45:00,368.16,370.56,368.16,370.05,8491.0,368.16,370.56,368.16,370.05,8491.0
2023-02-14 09:50:00,370.31,370.83,369.16,369.6,4698.0,370.31,370.83,369.16,369.6,4698.0
2023-02-14 09:55:00,370.04,371.39,369.76,371.2,3397.0,370.04,371.39,369.76,371.2,3397.0
2023-02-14 10:00:00,371.2,374.07,371.0,373.28,8599.0,371.2,374.07,371.0,373.28,8599.0
2023-02-14 10:05:00,373.55,376.85,373.55,376.19,17173.0,373.55,376.85,373.55,376.19,17173.0
2023-02-14 10:10:00,376.0,377.72,375.9,377.26,6199.0,376.0,377.72,375.9,377.26,6199.0
2023-02-14 10:15:00,377.64,378.33,376.92,376.95,13448.0,377.64,378.33,376.92,376.95,13448.0
2023-02-14 10:20:00,377.06,378.01,376.8,377.69,11470.0,377.06,378.01,376.8,377.69,11470.0
2023-02-14 10:25:00,377.47,377.84,375.5,375.71,7068.0,377.47,377.84,375.5,375.71,7068.0
2023-02-14 10:30:00,376.01,376.55,375.68,376.28,15932.0,376.01,376.55,375.68,376.28,15932.0
2023-02-14 10:35:00,375.99,376.13,373.32,373.55,42616.0,375.99,376.13,373.32,373.55,42616.0
2023-02-14 10:40:00,373.35,374.93,373.25,374.22,28210.0,373.35,374.93,373.25,374.22,28210.0
2023-02-14 10:45:00,374.25,374.39,372.0,374.0,20048.0,374.25,374.39,372.0,374.0,20048.0
2023-02-14 10:50:00,373.97,374.05,371.95,371.95,6213.0,373.97,374.05,371.95,371.95,6213.0
2023-02-14 10:55:00,372.31,373.37,372.18,373.14,2510.0,372.31,373.37,372.18,373.14,2510.0
2023-02-14 11:00:00,374.32,375.25,374.24,374.67,5348.0,374.32,375.25,374.24,374.67,5348.0
2023-02-14 11:05:00,374.61,375.64,373.9,373.95,3147.0,374.61,375.64,373.9,373.95,3147.0
2023-02-14 11:10:00,374.15,374.48,373.79,374.48,2530.0,374.15,374.48,373.79,374.48,2530.0
2023-02-14 11:15:00,373.81,374.42,373.81,374.22,1135.0,373.81,374.42,373.81,374.22,1135.0
2023-02-14 11:20:00,374.1,374.77,374.05,374.77,2566.0,374.1,374.77,374.05,374.77,2566.0
2023-02-14 11:25:00,374.93,374.93,372.32,372.32,3828.0,374.93,374.93,372.32,372.32,3828.0
2023-02-14 11:30:00,372.34,372.34,371.44,372.23,9546.0,372.34,372.34,371.44,372.23,9546.0
2023-02-14 11:35:00,372.31,372.65,372.08,372.41,5125.0,372.31,372.65,372.08,372.41,5125.0
2023-02-14 11:40:00,372.27,372.51,371.22,371.49,8700.0,372.27,372.51,371.22,371.49,8700.0
2023-02-14 11:45:00,371.5,373.19,371.49,373.19,18318.0,371.5,373.19,371.49,373.19,18318.0
2023-02-14 11:50:00,373.0,373.19,371.58,372.86,9911.0,373.0,373.19,371.58,372.86,9911.0
2023-02-14 11:55:00,372.48,372.87,372.13,372.4,1840.0,372.48,372.87,372.13,372.4,1840.0
2023-02-14 12:00:00,372.63,373.42,372.4,373.15,2011.0,372.63,373.42,372.4,373.15,2011.0
2023-02-14 12:05:00,373.27,373.55,373.05,373.29,1600.0,373.27,373.55,373.05,373.29,1600.0
2023-02-14 12:10:00,373.54,373.93,373.54,373.78,1448.0,373.54,373.93,373.54,373.78,1448.0
2023-02-14 12:15:00,373.81,374.13,373.61,373.99,2700.0,373.81,374.13,373.61,373.99,2700.0
2023-02-14 12:20:00,374.12,374.2,373.9,373.99,1100.0,374.12,374.2,373.9,373.99,1100.0
2023-02-14 12:25:00,373.8,374.29,373.62,373.63,1445.0,373.8,374.29,373.62,373.63,1445.0
2023-02-14 12:30:00,373.32,374.02,373.32,374.02,400.0,373.32,374.02,373.32,374.02,400.0
2023-02-14 12:35:00,374.31,374.31,373.55,373.55,200.0,374.31,374.31,373.55,373.55,200.0
2023-02-14 12:40:00,373.42,373.95,373.04,373.22,800.0,373.42,373.95,373.04,373.22,800.0
2023-02-14 12:45:00,373.31,374.02,373.3,373.88,2400.0,373.31,374.02,373.3,373.88,2400.0
2023-02-14 12:50:00,373.9,374.04,373.14,373.65,3301.0,373.9,374.04,373.14,373.65,3301.0
2023-02-14 12:55:00,373.88,374.8,373.88,374.11,1900.0,373.88,374.8,373.88,374.11,1900.0
2023-02-14 13:00:00,374.11,376.03,374.1,375.93,5233.0,374.11,376.03,374.1,375.93,5233.0
2023-02-14 13:05:00,376.11,376.28,375.78,375.96,1000.0,376.11,376.28,375.78,375.96,1000.0
2023-02-14 13:10:00,376.16,376.36,375.59,376.07,2032.0,376.16,376.36,375.59,376.07,2032.0
2023-02-14 13:15:00,375.82,376.78,375.82,376.12,2690.0,375.82,376.78,375.82,376.12,2690.0
2023-02-14 13:20:00,376.08,376.23,375.69,375.9,400.0,376.08,376.23,375.69,375.9,400.0
2023-02-14 13:25:00,375.91,375.91,375.42,375.5,900.0,375.91,375.91,375.42,375.5,900.0
2023-02-14 13:30:00,375.67,376.04,375.57,376.04,1860.0,375.67,376.04,375.57,376.04,1860.0
2023-02-14 13:35:00,376.2,376.27,375.83,376.21,1500.0,376.2,376.27,375.83,376.21,1500.0
2023-02-14 13:40:00,376.08,376.5,375.9,375.94,1700.0,376.08,376.5,375.9,375.94,1700.0
2023-02-14 13:45:00,376.1,376.37,376.1,376.34,712.0,376.1,376.37,376.1,376.34,712.0
2023-02-14 13:50:00,375.95,376.14,375.8,376.14,700.0,375.95,376.14,375.8,376.14,700.0
2023-02-14 13:55:00,376.23,376.23,375.62,375.62,615.0,376.23,376.23,375.62,375.62,615.0
2023-02-14 14:00:00,375.58,376.95,375.47,376.36,6989.0,375.58,376.95,375.47,376.36,6989.0
2023-02-14 14:05:00,376.1,376.1,374.02,375.17,1300.0,376.1,376.1,374.02,375.17,1300.0
2023-02-14 14:10:00,375.28,375.54,375.02,375.02,700.0,375.28,375.54,375.02,375.02,700.0
2023-02-14 14:15:00,375.38,375.49,375.2,375.2,15813.0,375.38,375.49,375.2,375.2,15813.0
2023-02-14 14:20:00,375.28,375.38,375.02,375.26,2252.0,375.28,375.38,375.02,375.26,2252.0
2023-02-14 14:25:00,375.31,375.42,374.92,375.09,1200.0,375.31,375.42,374.92,375.09,1200.0
2023-02-14 14:30:00,375.12,375.73,375.07,375.56,5080.0,375.12,375.73,375.07,375.56,5080.0
2023-02-14 14:35:00,375.75,375.84,375.36,375.36,1672.0,375.75,375.84,375.36,375.36,1672.0
2023-02-14 14:40:00,375.47,375.79,375.41,375.5,1600.0,375.47,375.79,375.41,375.5,1600.0
2023-02-14 14:45:00,375.62,376.05,375.49,375.71,1475.0,375.62,376.05,375.49,375.71,1475.0
2023-02-14 14:50:00,375.69,375.96,375.33,375.67,2399.0,375.69,375.96,375.33,375.67,2399.0
2023-02-14 14:55:00,375.53,375.99,375.52,375.52,3236.0,375.53,375.99,375.52,375.52,3236.0
2023-02-14 15:00:00,375.72,376.17,375.52,375.63,3603.0,375.72,376.17,375.52,375.63,3603.0
2023-02-14 15:05:00,375.64,376.46,375.59,376.34,2039.0,375.64,376.46,375.59,376.34,2039.0
2023-02-14 15:10:00,376.1,376.22,375.61,376.07,5600.0,376.1,376.22,375.61,376.07,5600.0
2023-02-14 15:15:00,375.96,376.88,375.54,376.84,5720.0,375.96,376.88,375.54,376.84,5720.0
2023-02-14 15:20:00,376.85,377.27,376.56,377.08,8375.0,376.85,377.27,376.56,377.08,8375.0
2023-02-14 15:25:00,377.04,377.15,376.65,376.96,5331.0,377.04,377.15,376.65,376.96,5331.0
2023-02-14 15:30:00,376.99,377.31,376.74,377.06,8306.0,376.99,377.31,376.74,377.06,8306.0
2023-02-14 15:35:00,377.09,377.74,377.09,377.23,13799.0,377.09,377.74,377.09,377.23,13799.0
2023-02-14 15:40:00,377.09,377.96,377.09,377.68,7398.0,377.09,377.96,377.09,377.68,7398.0
2023-02-14 15:45:00,377.65,377.65,376.83,377.06,5014.0,377.65,377.65,376.83,377.06,5014.0
2023-02-14 15:50:00,377.06,377.46,376.27,377.29,22684.0,377.06,377.46,376.27,377.29,22684.0
2023-02-14 15:55:00,377.12,377.22,375.73,375.93,33793.0,377.12,377.22,375.73,375.93,33793.0
2023-02-15 09:30:00,375.49,378.64,375.35,377.18,19614.0,375.49,378.64,375.35,377.18,19614.0
2023-02-15 09:35:00,377.73,378.46,377.27,377.27,2595.0,377.73,378.46,377.27,377.27,2595.0
2023-02-15 09:40:00,377.43,377.99,376.69,376.69,7514.0,377.43,377.99,376.69,376.69,7514.0
2023-02-15 09:45:00,376.69,378.58,376.54,378.36,6214.0,376.69,378.58,376.54,378.36,6214.0
2023-02-15 09:50:00,378.38,378.46,377.47,377.56,5643.0,378.38,378.46,377.47,377.56,5643.0
2023-02-15 09:55:00,378.25,378.9,377.97,378.9,2700.0,378.25,378.9,377.97,378.9,2700.0
2023-02-15 10:00:00,378.37,379.35,376.49,376.69,9261.0,378.37,379.35,376.49,376.69,9261.0
2023-02-15 10:05:00,376.89,376.98,373.79,374.78,9751.0,376.89,376.98,373.79,374.78,9751.0
2023-02-15 10:10:00,375.04,375.78,374.25,375.3,3700.0,375.04,375.78,374.25,375.3,3700.0
2023-02-15 10:15:00,375.69,376.64,375.69,375.99,3838.0,375.69,376.64,375.69,375.99,3838.0
2023-02-15 10:20:00,376.08,377.02,376.0,377.0,10243.0,376.08,377.02,376.0,377.0,10243.0
2023-02-15 10:25:00,376.96,378.64,376.64,377.27,6108.0,376.96,378.64,376.64,377.27,6108.0
2023-02-15 10:30:00,377.07,377.93,377.03,377.53,5502.0,377.07,377.93,377.03,377.53,5502.0
2023-02-15 10:35:00,377.23,377.41,376.63,377.14,3330.0,377.23,377.41,376.63,377.14,3330.0
2023-02-15 10:40:00,376.88,377.19,376.47,376.66,4647.0,376.88,377.19,376.47,376.66,4647.0
2023-02-15 10:45:00,376.78,377.07,375.48,375.48,1600.0,376.78,377.07,375.48,375.48,1600.0
2023-02-15 10:50:00,375.47,375.82,374.86,374.86,2150.0,375.47,375.82,374.86,374.86,2150.0
2023-02-15 10:55:00,374.93,375.02,373.75,374.4,2527.0,374.93,375.02,373.75,374.4,2527.0
2023-02-15 11:00:00,374.16,375.54,374.15,375.42,2200.0,374.16,375.54,374.15,375.42,2200.0
2023-02-15 11:05:00,375.53,377.06,375.34,376.44,2320.0,375.53,377.06,375.34,376.44,2320.0
2023-02-15 11:10:00,376.43,376.43,376.07,376.21,1500.0,376.43,376.43,376.07,376.21,1500.0
2023-02-15 11:15:00,376.1,376.1,375.74,375.87,1200.0,376.1,376.1,375.74,375.87,1200.0
2023-02-15 11:20:00,375.61,375.8,375.25,375.42,3100.0,375.61,375.8,375.25,375.42,3100.0
2023-02-15 11:25:00,375.27,376.28,375.16,376.27,2777.0,375.27,376.28,375.16,376.27,2777.0
2023-02-15 11:30:00,376.48,376.48,375.51,375.84,3061.0,376.48,376.48,375.51,375.84,3061.0
2023-02-15 11:35:00,375.74,376.29,375.58,376.29,2247.0,375.74,376.29,375.58,376.29,2247.0
2023-02-15 11:40:00,376.47,376.81,376.01,376.57,3036.0,376.47,376.81,376.01,376.57,3036.0
2023-02-15 11:45:00,376.3,376.54,376.13,376.4,900.0,376.3,376.54,376.13,376.4,900.0
2023-02-15 11:50:00,376.39,376.44,375.95,375.95,2048.0,376.39,376.44,375.95,375.95,2048.0
2023-02-15 11:55:00,376.06,376.17,376.06,376.06,700.0,376.06,376.17,376.06,376.06,700.0
2023-02-15 12:00:00,376.28,376.37,376.18,376.19,1200.0,376.28,376.37,376.18,376.19,1200.0
2023-02-15 12:05:00,376.1,376.1,374.61,375.19,2613.0,376.1,376.1,374.61,375.19,2613.0
2023-02-15 12:10:00,375.32,375.34,374.95,375.25,2634.0,375.32,375.34,374.95,375.25,2634.0
2023-02-15 12:15:00,374.89,375.52,374.89,375.44,2567.0,374.89,375.52,374.89,375.44,2567.0
2023-02-15 12:20:00,375.44,375.62,375.2,375.59,2000.0,375.44,375.62,375.2,375.59,2000.0
2023-02-15 12:25:00,375.39,376.02,375.36,375.67,3158.0,375.39,376.02,375.36,375.67,3158.0
2023-02-15 12:30:00,375.67,376.06,375.66,375.95,1300.0,375.67,376.06,375.66,375.95,1300.0
2023-02-15 12:35:00,376.08,376.26,375.43,375.72,3000.0,376.08,376.26,375.43,375.72,3000.0
2023-02-15 12:40:00,376.0,376.85,375.98,376.85,1600.0,376.0,376.85,375.98,376.85,1600.0
2023-02-15 12:45:00,377.03,377.03,376.35,377.0,3149.0,377.03,377.03,376.35,377.0,3149.0
2023-02-15 12:50:00,376.99,377.62,376.82,376.97,8658.0,376.99,377.62,376.82,376.97,8658.0
2023-02-15 12:55:00,377.06,377.36,376.56,376.56,3007.0,377.06,377.36,376.56,376.56,3007.0
2023-02-15 13:00:00,376.94,377.26,376.82,376.82,1002.0,376.94,377.26,376.82,376.82,1002.0
2023-02-15 13:05:00,376.6,376.85,376.35,376.85,1936.0,376.6,376.85,376.35,376.85,1936.0
2023-02-15 13:10:00,377.25,377.64,377.25,377.42,1600.0,377.25,377.64,377.25,377.42,1600.0
2023-02-15 13:15:00,377.49,377.55,377.04,377.5,2201.0,377.49,377.55,377.04,377.5,2201.0
2023-02-15 13:20:00,377.53,377.71,377.21,377.71,2396.0,377.53,377.71,377.21,377.71,2396.0
2023-02-15 13:25:00,377.6,377.89,377.55,377.63,2400.0,377.6,377.89,377.55,377.63,2400.0
2023-02-15 13:30:00,377.61,377.96,377.48,377.96,2131.0,377.61,377.96,377.48,377.96,2131.0
2023-02-15 13:35:00,378.06,378.27,377.85,378.27,2182.0,378.06,378.27,377.85,378.27,2182.0
2023-02-15 13:40:00,378.13,378.13,377.67,377.92,2325.0,378.13,378.13,377.67,377.92,2325.0
2023-02-15 13:45:00,377.94,378.23,377.74,377.94,2915.0,377.94,378.23,377.74,377.94,2915.0
2023-02-15 13:50:00,377.79,378.05,377.72,378.05,1919.0,377.79,378.05,377.72,378.05,1919.0
2023-02-15 13:55:00,377.93,378.1,377.83,378.01,1790.0,377.93,378.1,377.83,378.01,1790.0
2023-02-15 14:00:00,377.91,378.8,377.9,378.6,6580.0,377.91,378.8,377.9,378.6,6580.0
2023-02-15 14:05:00,378.75,379.3,378.66,379.15,3987.0,378.75,379.3,378.66,379.15,3987.0
2023-02-15 14:10:00,379.15,379.15,378.56,379.06,3315.0,379.15,379.15,378.56,379.06,3315.0
2023-02-15 14:15:00,379.47,379.75,378.97,379.12,6484.0,379.47,379.75,378.97,379.12,6484.0
2023-02-15 14:20:00,379.0,379.17,378.93,379.1,1400.0,379.0,379.17,378.93,379.1,1400.0
2023-02-15 14:25:00,379.14,379.14,378.51,378.64,4661.0,379.14,379.14,378.51,378.64,4661.0
2023-02-15 14:30:00,378.7,378.83,377.74,377.78,2711.0,378.7,378.83,377.74,377.78,2711.0
2023-02-15 14:35:00,377.59,378.34,377.59,378.33,3610.0,377.59,378.34,377.59,378.33,3610.0
2023-02-15 14:40:00,378.3,378.67,378.04,378.67,3650.0,378.3,378.67,378.04,378.67,3650.0
2023-02-15 14:45:00,378.47,378.78,377.68,377.78,3945.0,378.47,378.78,377.68,377.78,3945.0
2023-02-15 14:50:00,378.0,378.42,378.0,378.33,6300.0,378.0,378.42,378.0,378.33,6300.0
2023-02-15 14:55:00,378.52,379.07,378.23,378.87,6517.0,378.52,379.07,378.23,378.87,6517.0
2023-02-15 15:00:00,379.02,379.4,378.9,379.18,5948.0,379.02,379.4,378.9,379.18,5948.0
2023-02-15 15:05:00,379.19,379.48,378.74,378.79,4432.0,379.19,379.48,378.74,378.79,4432.0
2023-02-15 15:10:00,378.08,378.37,378.08,378.25,2800.0,378.08,378.37,378.08,378.25,2800.0
2023-02-15 15:15:00,378.28,378.28,377.37,377.38,2720.0,378.28,378.28,377.37,377.38,2720.0
2023-02-15 15:20:00,377.34,378.2,377.33,377.67,9490.0,377.34,378.2,377.33,377.67,9490.0
2023-02-15 15:25:00,377.41,378.31,377.39,378.13,5421.0,377.41,378.31,377.39,378.13,5421.0
2023-02-15 15:30:00,378.04,378.36,377.85,378.19,3955.0,378.04,378.36,377.85,378.19,3955.0
2023-02-15 15:35:00,378.31,378.56,377.87,377.99,5090.0,378.31,378.56,377.87,377.99,5090.0
2023-02-15 15:40:00,377.99,378.23,377.69,377.69,10015.0,377.99,378.23,377.69,377.69,10015.0
2023-02-15 15:45:00,377.71,379.0,377.7,378.91,7153.0,377.71,379.0,377.7,378.91,7153.0
2023-02-15 15:50:00,379.14,379.34,378.44,378.97,17812.0,379.14,379.34,378.44,378.97,17812.0
2023-02-15 15:55:00,378.87,379.76,378.48,379.76,43775.0,378.87,379.76,378.48,379.76,43775.0
2023-02-16 09:30:00,357.87,361.0,350.0,358.33,56203.0,357.87,361.0,350.0,358.33,56203.0
2023-02-16 09:35:00,358.41,361.59,354.67,360.74,27977.0,358.41,361.59,354.67,360.74,27977.0
2023-02-16 09:40:00,361.01,361.49,357.91,361.36,28261.0,361.01,361.49,357.91,361.36,28261.0
2023-02-16 09:45:00,361.36,361.99,359.98,361.54,37217.0,361.36,361.99,359.98,361.54,37217.0
2023-02-16 09:50:00,361.63,364.04,361.18,362.99,16862.0,361.63,364.04,361.18,362.99,16862.0
2023-02-16 09:55:00,362.95,362.95,361.0,361.41,12675.0,362.95,362.95,361.0,361.41,12675.0
2023-02-16 10:00:00,361.46,361.47,360.26,361.18,11343.0,361.46,361.47,360.26,361.18,11343.0
2023-02-16 10:05:00,360.75,362.38,360.63,361.94,6455.0,360.75,362.38,360.63,361.94,6455.0
2023-02-16 10:10:00,361.28,362.37,361.28,361.75,10103.0,361.28,362.37,361.28,361.75,10103.0
2023-02-16 10:15:00,361.71,362.28,360.43,360.99,11952.0,361.71,362.28,360.43,360.99,11952.0
2023-02-16 10:20:00,360.73,361.68,360.31,361.27,8477.0,360.73,361.68,360.31,361.27,8477.0
2023-02-16 10:25:00,361.63,361.64,360.89,361.35,8440.0,361.63,361.64,360.89,361.35,8440.0
2023-02-16 10:30:00,361.23,361.57,360.61,361.31,14665.0,361.23,361.57,360.61,361.31,14665.0
2023-02-16 10:35:00,361.06,361.34,358.83,360.51,6403.0,361.06,361.34,358.83,360.51,6403.0
2023-02-16 10:40:00,360.84,361.09,359.77,360.16,5235.0,360.84,361.09,359.77,360.16,5235.0
2023-02-16 10:45:00,360.49,362.2,360.23,362.2,8493.0,360.49,362.2,360.23,362.2,8493.0
2023-02-16 10:50:00,362.22,363.44,362.22,363.44,7195.0,362.22,363.44,362.22,363.44,7195.0
2023-02-16 10:55:00,363.19,363.2,361.22,361.56,6000.0,363.19,363.2,361.22,361.56,6000.0
2023-02-16 11:00:00,361.5,361.84,361.3,361.53,6716.0,361.5,361.84,361.3,361.53,6716.0
2023-02-16 11:05:00,361.49,361.74,360.28,360.82,15102.0,361.49,361.74,360.28,360.82,15102.0
2023-02-16 11:10:00,361.08,361.75,361.08,361.45,12260.0,361.08,361.75,361.08,361.45,12260.0
2023-02-16 11:15:00,361.62,362.92,361.27,362.7,7919.0,361.62,362.92,361.27,362.7,7919.0
2023-02-16 11:20:00,362.2,362.2,360.48,360.83,6206.0,362.2,362.2,360.48,360.83,6206.0
2023-02-16 11:25:00,360.83,361.45,360.56,361.33,7032.0,360.83,361.45,360.56,361.33,7032.0
2023-02-16 11:30:00,361.16,362.15,360.92,361.6,6130.0,361.16,362.15,360.92,361.6,6130.0
2023-02-16 11:35:00,361.31,361.9,360.82,361.04,6336.0,361.31,361.9,360.82,361.04,6336.0
2023-02-16 11:40:00,361.3,361.62,361.12,361.33,9348.0,361.3,361.62,361.12,361.33,9348.0
2023-02-16 11:45:00,361.47,361.85,361.37,361.72,8768.0,361.47,361.85,361.37,361.72,8768.0
2023-02-16 11:50:00,361.67,362.64,361.25,362.64,10149.0,361.67,362.64,361.25,362.64,10149.0
2023-02-16 11:55:00,362.47,362.84,360.5,360.53,17612.0,362.47,362.84,360.5,360.53,17612.0
2023-02-16 12:00:00,360.51,360.84,360.17,360.38,5850.0,360.51,360.84,360.17,360.38,5850.0
2023-02-16 12:05:00,360.17,360.81,359.93,360.52,5870.0,360.17,360.81,359.93,360.52,5870.0
2023-02-16 12:10:00,360.52,361.27,360.25,360.31,8434.0,360.52,361.27,360.25,360.31,8434.0
2023-02-16 12:15:00,360.28,360.43,358.52,358.57,16387.0,360.28,360.43,358.52,358.57,16387.0
2023-02-16 12:20:00,358.66,359.7,358.53,359.7,4963.0,358.66,359.7,358.53,359.7,4963.0
2023-02-16 12:25:00,359.73,359.97,359.23,359.23,6364.0,359.73,359.97,359.23,359.23,6364.0
2023-02-16 12:30:00,359.35,359.89,359.24,359.89,4500.0,359.35,359.89,359.24,359.89,4500.0
2023-02-16 12:35:00,359.95,360.47,359.95,360.13,2632.0,359.95,360.47,359.95,360.13,2632.0
2023-02-16 12:40:00,360.36,360.9,360.22,360.86,5460.0,360.36,360.9,360.22,360.86,5460.0
2023-02-16 12:45:00,360.92,361.03,360.6,360.83,4667.0,360.92,361.03,360.6,360.83,4667.0
2023-02-16 12:50:00,360.78,360.93,360.54,360.93,5015.0,360.78,360.93,360.54,360.93,5015.0
2023-02-16 12:55:00,360.72,361.33,360.52,361.17,13270.0,360.72,361.33,360.52,361.17,13270.0
2023-02-16 13:00:00,361.22,361.53,361.0,361.36,9196.0,361.22,361.53,361.0,361.36,9196.0
2023-02-16 13:05:00,361.25,361.48,361.25,361.48,1751.0,361.25,361.48,361.25,361.48,1751.0
2023-02-16 13:10:00,361.49,361.53,360.54,360.82,6260.0,361.49,361.53,360.54,360.82,6260.0
2023-02-16 13:15:00,360.79,361.08,360.65,361.03,7056.0,360.79,361.08,360.65,361.03,7056.0
2023-02-16 13:20:00,361.14,361.47,360.72,361.02,19381.0,361.14,361.47,360.72,361.02,19381.0
2023-02-16 13:25:00,361.0,361.2,360.54,360.77,6703.0,361.0,361.2,360.54,360.77,6703.0
2023-02-16 13:30:00,360.79,361.29,360.62,361.29,8511.0,360.79,361.29,360.62,361.29,8511.0
2023-02-16 13:35:00,361.29,361.68,360.86,361.0,3425.0,361.29,361.68,360.86,361.0,3425.0
2023-02-16 13:40:00,360.89,361.5,360.89,361.5,2212.0,360.89,361.5,360.89,361.5,2212.0
2023-02-16 13:45:00,361.42,362.2,361.15,361.85,7233.0,361.42,362.2,361.15,361.85,7233.0
2023-02-16 13:50:00,362.14,362.14,361.33,361.53,3300.0,362.14,362.14,361.33,361.53,3300.0
2023-02-16 13:55:00,361.7,361.7,361.38,361.68,5640.0,361.7,361.7,361.38,361.68,5640.0
2023-02-16 14:00:00,361.72,362.54,361.51,362.31,5655.0,361.72,362.54,361.51,362.31,5655.0
2023-02-16 14:05:00,362.31,362.4,361.79,362.27,5331.0,362.31,362.4,361.79,362.27,5331.0
2023-02-16 14:10:00,362.43,362.57,362.14,362.28,3190.0,362.43,362.57,362.14,362.28,3190.0
2023-02-16 14:15:00,362.16,363.0,362.15,362.83,6401.0,362.16,363.0,362.15,362.83,6401.0
2023-02-16 14:20:00,362.94,362.96,362.21,362.73,17143.0,362.94,362.96,362.21,362.73,17143.0
2023-02-16 14:25:00,362.7,363.48,362.7,363.32,6655.0,362.7,363.48,362.7,363.32,6655.0
2023-02-16 14:30:00,363.32,363.51,363.2,363.24,14470.0,363.32,363.51,363.2,363.24,14470.0
2023-02-16 14:35:00,363.21,363.5,363.08,363.5,3757.0,363.21,363.5,363.08,363.5,3757.0
2023-02-16 14:40:00,363.36,363.45,362.27,362.52,8438.0,363.36,363.45,362.27,362.52,8438.0
2023-02-16 14:45:00,362.34,362.59,361.72,362.33,5713.0,362.34,362.59,361.72,362.33,5713.0
2023-02-16 14:50:00,362.24,362.27,361.61,361.67,7469.0,362.24,362.27,361.61,361.67,7469.0
2023-02-16 14:55:00,361.64,361.84,361.61,361.69,6161.0,361.64,361.84,361.61,361.69,6161.0
2023-02-16 15:00:00,361.69,361.79,361.07,361.45,10808.0,361.69,361.79,361.07,361.45,10808.0
2023-02-16 15:05:00,361.32,361.77,360.86,361.6,19656.0,361.32,361.77,360.86,361.6,19656.0
2023-02-16 15:10:00,361.72,362.25,361.66,361.89,16199.0,361.72,362.25,361.66,361.89,16199.0
2023-02-16 15:15:00,361.88,361.88,361.11,361.18,13008.0,361.88,361.88,361.11,361.18,13008.0
2023-02-16 15:20:00,361.18,361.27,360.11,360.17,13623.0,361.18,361.27,360.11,360.17,13623.0
2023-02-16 15:25:00,360.22,360.8,360.15,360.25,15160.0,360.22,360.8,360.15,360.25,15160.0
2023-02-16 15:30:00,360.23,360.35,358.6,358.75,17347.0,360.23,360.35,358.6,358.75,17347.0
2023-02-16 15:35:00,358.86,360.34,358.83,360.17,13870.0,358.86,360.34,358.83,360.17,13870.0
2023-02-16 15:40:00,360.08,360.5,359.4,360.45,16671.0,360.08,360.5,359.4,360.45,16671.0
2023-02-16 15:45:00,360.48,361.21,360.47,361.12,22525.0,360.48,361.21,360.47,361.12,22525.0
2023-02-16 15:50:00,361.02,361.2,359.73,359.75,32970.0,361.02,361.2,359.73,359.75,32970.0
2023-02-16 15:55:00,359.86,360.02,359.3,359.66,47531.0,359.86,360.02,359.3,359.66,47531.0
2023-02-17 09:30:00,353.83,358.64,353.83,356.43,37016.0,353.83,358.64,353.83,356.43,37016.0
2023-02-17 09:35:00,356.93,357.12,353.59,354.12,18450.0,356.93,357.12,353.59,354.12,18450.0
2023-02-17 09:40:00,354.18,354.18,352.47,352.47,2420.0,354.18,354.18,352.47,352.47,2420.0
2023-02-17 09:45:00,352.45,352.56,351.28,352.56,6671.0,352.45,352.56,351.28,352.56,6671.0
2023-02-17 09:50:00,352.62,353.21,351.21,351.21,5300.0,352.62,353.21,351.21,351.21,5300.0
2023-02-17 09:55:00,351.29,353.42,350.83,353.42,7493.0,351.29,353.42,350.83,353.42,7493.0
2023-02-17 10:00:00,353.05,354.72,353.05,354.03,4130.0,353.05,354.72,353.05,354.03,4130.0
2023-02-17 10:05:00,353.92,354.25,353.63,353.72,6283.0,353.92,354.25,353.63,353.72,6283.0
2023-02-17 10:10:00,353.59,354.51,353.08,354.26,7000.0,353.59,354.51,353.08,354.26,7000.0
2023-02-17 10:15:00,353.81,355.95,353.81,355.95,2484.0,353.81,355.95,353.81,355.95,2484.0
2023-02-17 10:20:00,355.88,355.95,354.96,354.97,3284.0,355.88,355.95,354.96,354.97,3284.0
2023-02-17 10:25:00,354.92,354.92,354.0,354.29,3584.0,354.92,354.92,354.0,354.29,3584.0
2023-02-17 10:30:00,354.48,355.04,354.34,354.86,3610.0,354.48,355.04,354.34,354.86,3610.0
2023-02-17 10:35:00,354.86,356.31,354.71,355.32,4200.0,354.86,356.31,354.71,355.32,4200.0
2023-02-17 10:40:00,354.59,354.74,354.07,354.18,2849.0,354.59,354.74,354.07,354.18,2849.0
2023-02-17 10:45:00,354.53,354.53,353.49,353.9,4000.0,354.53,354.53,353.49,353.9,4000.0
2023-02-17 10:50:00,353.94,354.39,353.82,354.34,3873.0,353.94,354.39,353.82,354.34,3873.0
2023-02-17 10:55:00,354.2,354.2,353.51,353.79,7705.0,354.2,354.2,353.51,353.79,7705.0
2023-02-17 11:00:00,353.51,354.14,353.51,353.86,8738.0,353.51,354.14,353.51,353.86,8738.0
2023-02-17 11:05:00,353.93,354.74,353.84,354.51,3900.0,353.93,354.74,353.84,354.51,3900.0
2023-02-17 11:10:00,354.6,355.03,354.17,354.4,2100.0,354.6,355.03,354.17,354.4,2100.0
2023-02-17 11:15:00,354.25,354.36,353.8,354.25,4996.0,354.25,354.36,353.8,354.25,4996.0
2023-02-17 11:20:00,354.1,354.11,353.26,353.53,4236.0,354.1,354.11,353.26,353.53,4236.0
2023-02-17 11:25:00,353.42,354.06,353.22,353.84,7118.0,353.42,354.06,353.22,353.84,7118.0
2023-02-17 11:30:00,353.74,354.25,353.6,354.24,3438.0,353.74,354.25,353.6,354.24,3438.0
2023-02-17 11:35:00,354.17,354.35,354.08,354.24,1866.0,354.17,354.35,354.08,354.24,1866.0
2023-02-17 11:40:00,354.36,354.56,354.09,354.56,2533.0,354.36,354.56,354.09,354.56,2533.0
2023-02-17 11:45:00,354.45,354.71,354.39,354.51,2605.0,354.45,354.71,354.39,354.51,2605.0
2023-02-17 11:50:00,354.54,354.54,353.68,354.11,3200.0,354.54,354.54,353.68,354.11,3200.0
2023-02-17 11:55:00,354.08,354.49,354.04,354.35,4245.0,354.08,354.49,354.04,354.35,4245.0
2023-02-17 12:00:00,354.58,355.45,354.58,355.45,3461.0,354.58,355.45,354.58,355.45,3461.0
2023-02-17 12:05:00,355.34,355.66,355.34,355.43,1790.0,355.34,355.66,355.34,355.43,1790.0
2023-02-17 12:10:00,355.43,355.68,355.32,355.68,1845.0,355.43,355.68,355.32,355.68,1845.0
2023-02-17 12:15:00,355.73,356.01,355.39,355.39,4900.0,355.73,356.01,355.39,355.39,4900.0
2023-02-17 12:20:00,355.27,355.38,354.92,355.3,10572.0,355.27,355.38,354.92,355.3,10572.0
2023-02-17 12:25:00,355.37,355.67,354.8,355.06,3100.0,355.37,355.67,354.8,355.06,3100.0
2023-02-17 12:30:00,354.96,355.29,354.9,355.09,11604.0,354.96,355.29,354.9,355.09,11604.0
2023-02-17 12:35:00,355.13,355.29,354.95,355.07,4717.0,355.13,355.29,354.95,355.07,4717.0
2023-02-17 12:40:00,354.93,355.06,354.72,354.96,6391.0,354.93,355.06,354.72,354.96,6391.0
2023-02-17 12:45:00,354.93,355.07,354.04,354.14,9252.0,354.93,355.07,354.04,354.14,9252.0
2023-02-17 12:50:00,354.14,354.41,353.99,354.24,4405.0,354.14,354.41,353.99,354.24,4405.0
2023-02-17 12:55:00,353.91,354.72,353.91,354.53,3837.0,353.91,354.72,353.91,354.53,3837.0
2023-02-17 13:00:00,354.61,354.73,353.69,353.7,5125.0,354.61,354.73,353.69,353.7,5125.0
2023-02-17 13:05:00,353.96,354.51,353.87,354.5,3688.0,353.96,354.51,353.87,354.5,3688.0
2023-02-17 13:10:00,354.67,355.29,354.67,355.16,7600.0,354.67,355.29,354.67,355.16,7600.0
2023-02-17 13:15:00,355.41,355.78,355.21,355.21,4725.0,355.41,355.78,355.21,355.21,4725.0
2023-02-17 13:20:00,355.11,355.12,353.38,353.38,1900.0,355.11,355.12,353.38,353.38,1900.0
2023-02-17 13:25:00,353.44,353.68,353.2,353.56,1701.0,353.44,353.68,353.2,353.56,1701.0
2023-02-17 13:30:00,353.38,353.38,353.14,353.31,2048.0,353.38,353.38,353.14,353.31,2048.0
2023-02-17 13:35:00,353.27,353.85,353.03,353.85,3405.0,353.27,353.85,353.03,353.85,3405.0
2023-02-17 13:40:00,353.55,353.84,353.54,353.66,629.0,353.55,353.84,353.54,353.66,629.0
2023-02-17 13:45:00,353.75,354.21,353.75,353.87,3659.0,353.75,354.21,353.75,353.87,3659.0
2023-02-17 13:50:00,353.95,354.0,353.54,353.63,3439.0,353.95,354.0,353.54,353.63,3439.0
2023-02-17 13:55:00,353.65,354.33,353.48,354.33,2801.0,353.65,354.33,353.48,354.33,2801.0
2023-02-17 14:00:00,354.58,354.72,354.39,354.39,740.0,354.58,354.72,354.39,354.39,740.0
2023-02-17 14:05:00,354.49,354.86,354.49,354.61,1100.0,354.49,354.86,354.49,354.61,1100.0
2023-02-17 14:10:00,354.65,355.16,354.65,354.99,4700.0,354.65,355.16,354.65,354.99,4700.0
2023-02-17 14:15:00,354.97,355.24,354.93,354.93,2200.0,354.97,355.24,354.93,354.93,2200.0
2023-02-17 14:20:00,354.96,355.64,354.96,355.64,2200.0,354.96,355.64,354.96,355.64,2200.0
2023-02-17 14:25:00,355.7,356.17,355.7,355.92,7417.0,355.7,356.17,355.7,355.92,7417.0
2023-02-17 14:30:00,355.68,355.8,355.39,355.69,6227.0,355.68,355.8,355.39,355.69,6227.0
2023-02-17 14:35:00,355.63,355.82,355.63,355.68,440.0,355.63,355.82,355.63,355.68,440.0
2023-02-17 14:40:00,355.92,355.92,355.36,355.48,1720.0,355.92,355.92,355.36,355.48,1720.0
2023-02-17 14:45:00,355.21,355.84,355.11,355.84,1800.0,355.21,355.84,355.11,355.84,1800.0
2023-02-17 14:50:00,355.78,356.08,355.78,356.0,2299.0,355.78,356.08,355.78,356.0,2299.0
2023-02-17 14:55:00,356.13,356.72,356.13,356.21,2733.0,356.13,356.72,356.13,356.21,2733.0
2023-02-17 15:00:00,356.4,356.56,356.06,356.06,4091.0,356.4,356.56,356.06,356.06,4091.0
2023-02-17 15:05:00,356.02,356.13,355.74,355.98,4201.0,356.02,356.13,355.74,355.98,4201.0
2023-02-17 15:10:00,356.06,356.13,355.38,355.58,4468.0,356.06,356.13,355.38,355.58,4468.0
2023-02-17 15:15:00,355.58,355.99,355.06,355.12,17562.0,355.58,355.99,355.06,355.12,17562.0
2023-02-17 15:20:00,354.87,354.87,354.05,354.37,3957.0,354.87,354.87,354.05,354.37,3957.0
2023-02-17 15:25:00,354.54,354.67,353.64,353.64,3156.0,354.54,354.67,353.64,353.64,3156.0
2023-02-17 15:30:00,353.66,354.75,353.63,354.48,6027.0,353.66,354.75,353.63,354.48,6027.0
2023-02-17 15:35:00,354.48,355.09,353.87,353.88,4261.0,354.48,355.09,353.87,353.88,4261.0
2023-02-17 15:40:00,353.88,354.22,353.73,353.75,7980.0,353.88,354.22,353.73,353.75,7980.0
2023-02-17 15:45:00,353.64,354.29,353.42,353.75,11907.0,353.64,354.29,353.42,353.75,11907.0
2023-02-17 15:50:00,354.09,355.08,354.0,354.43,29525.0,354.09,355.08,354.0,354.43,29525.0
2023-02-17 15:55:00,354.57,354.86,353.93,354.33,31043.0,354.57,354.86,353.93,354.33,31043.0
2023-02-21 09:30:00,350.13,351.09,348.26,349.33,39232.0,350.13,351.09,348.26,349.33,39232.0
2023-02-21 09:35:00,349.07,349.45,348.34,348.73,19880.0,349.07,349.45,348.34,348.73,19880.0
2023-02-21 09:40:00,348.65,350.34,348.63,350.02,10769.0,348.65,350.34,348.63,350.02,10769.0
2023-02-21 09:45:00,349.89,350.68,348.83,349.72,9263.0,349.89,350.68,348.83,349.72,9263.0
2023-02-21 09:50:00,349.66,351.21,349.25,350.62,16735.0,349.66,351.21,349.25,350.62,16735.0
2023-02-21 09:55:00,350.42,350.89,349.81,350.21,5262.0,350.42,350.89,349.81,350.21,5262.0
2023-02-21 10:00:00,350.21,350.73,348.98,349.05,4968.0,350.21,350.73,348.98,349.05,4968.0
2023-02-21 10:05:00,349.05,349.59,348.67,349.13,2455.0,349.05,349.59,348.67,349.13,2455.0
2023-02-21 10:10:00,349.38,349.6,348.09,348.32,3479.0,349.38,349.6,348.09,348.32,3479.0
2023-02-21 10:15:00,348.31,349.27,348.0,348.98,4347.0,348.31,349.27,348.0,348.98,4347.0
2023-02-21 10:20:00,349.07,349.58,348.66,348.77,6200.0,349.07,349.58,348.66,348.77,6200.0
2023-02-21 10:25:00,348.62,348.94,347.97,348.94,4499.0,348.62,348.94,347.97,348.94,4499.0
2023-02-21 10:30:00,348.62,349.08,348.3,349.08,3296.0,348.62,349.08,348.3,349.08,3296.0
2023-02-21 10:35:00,349.13,349.83,348.88,349.09,1600.0,349.13,349.83,348.88,349.09,1600.0
2023-02-21 10:40:00,349.24,349.6,348.56,348.56,2400.0,349.24,349.6,348.56,348.56,2400.0
2023-02-21 10:45:00,348.5,348.73,348.28,348.73,3899.0,348.5,348.73,348.28,348.73,3899.0
2023-02-21 10:50:00,348.65,349.23,348.64,348.92,1300.0,348.65,349.23,348.64,348.92,1300.0
2023-02-21 10:55:00,348.43,349.28,348.43,349.28,1200.0,348.43,349.28,348.43,349.28,1200.0
2023-02-21 11:00:00,349.43,349.73,349.17,349.3,2285.0,349.43,349.73,349.17,349.3,2285.0
2023-02-21 11:05:00,349.36,349.44,348.96,349.25,2167.0,349.36,349.44,348.96,349.25,2167.0
2023-02-21 11:10:00,349.19,349.38,348.95,349.24,1917.0,349.19,349.38,348.95,349.24,1917.0
2023-02-21 11:15:00,349.23,350.21,349.02,350.21,1400.0,349.23,350.21,349.02,350.21,1400.0
2023-02-21 11:20:00,349.77,350.19,349.73,349.73,1600.0,349.77,350.19,349.73,349.73,1600.0
2023-02-21 11:25:00,349.9,349.9,349.25,349.5,2800.0,349.9,349.9,349.25,349.5,2800.0
2023-02-21 11:30:00,349.38,349.89,349.24,349.7,3035.0,349.38,349.89,349.24,349.7,3035.0
2023-02-21 11:35:00,350.08,350.26,349.87,349.97,1800.0,350.08,350.26,349.87,349.97,1800.0
2023-02-21 11:40:00,349.78,350.42,349.78,350.35,700.0,349.78,350.42,349.78,350.35,700.0
2023-02-21 11:45:00,350.35,350.65,350.22,350.42,3100.0,350.35,350.65,350.22,350.42,3100.0
2023-02-21 11:50:00,350.46,350.47,350.07,350.1,1700.0,350.46,350.47,350.07,350.1,1700.0
2023-02-21 11:55:00,350.08,350.27,349.67,349.85,2359.0,350.08,350.27,349.67,349.85,2359.0
2023-02-21 12:00:00,349.93,349.96,349.71,349.88,700.0,349.93,349.96,349.71,349.88,700.0
2023-02-21 12:05:00,350.05,350.52,350.05,350.52,2900.0,350.05,350.52,350.05,350.52,2900.0
2023-02-21 12:10:00,350.64,350.67,350.43,350.43,1400.0,350.64,350.67,350.43,350.43,1400.0
2023-02-21 12:15:00,350.75,350.94,350.49,350.76,609.0,350.75,350.94,350.49,350.76,609.0
2023-02-21 12:20:00,350.76,351.34,350.61,351.06,4645.0,350.76,351.34,350.61,351.06,4645.0
2023-02-21 12:25:00,351.07,351.15,350.58,350.91,3737.0,351.07,351.15,350.58,350.91,3737.0
2023-02-21 12:30:00,350.92,351.15,350.65,351.15,4112.0,350.92,351.15,350.65,351.15,4112.0
2023-02-21 12:35:00,351.34,351.56,350.83,350.96,1400.0,351.34,351.56,350.83,350.96,1400.0
2023-02-21 12:40:00,351.11,351.11,350.89,350.96,2000.0,351.11,351.11,350.89,350.96,2000.0
2023-02-21 12:45:00,350.94,351.21,350.94,351.07,1000.0,350.94,351.21,350.94,351.07,1000.0
2023-02-21 12:50:00,351.05,351.26,351.05,351.25,1400.0,351.05,351.26,351.05,351.25,1400.0
2023-02-21 12:55:00,351.06,351.51,351.02,351.51,4202.0,351.06,351.51,351.02,351.51,4202.0
2023-02-21 13:00:00,351.52,351.59,351.22,351.3,2173.0,351.52,351.59,351.22,351.3,2173.0
2023-02-21 13:05:00,351.4,351.42,350.88,350.88,1842.0,351.4,351.42,350.88,350.88,1842.0
2023-02-21 13:10:00,350.89,351.13,350.89,351.08,3300.0,350.89,351.13,350.89,351.08,3300.0
2023-02-21 13:15:00,351.0,351.26,351.0,351.16,1600.0,351.0,351.26,351.0,351.16,1600.0
2023-02-21 13:20:00,351.27,351.51,351.15,351.31,1300.0,351.27,351.51,351.15,351.31,1300.0
2023-02-21 13:25:00,351.37,351.37,350.93,351.03,1600.0,351.37,351.37,350.93,351.03,1600.0
2023-02-21 13:30:00,351.06,351.36,351.06,351.22,1319.0,351.06,351.36,351.06,351.22,1319.0
2023-02-21 13:35:00,351.34,351.34,351.1,351.25,800.0,351.34,351.34,351.1,351.25,800.0
2023-02-21 13:40:00,351.07,351.46,351.05,351.34,1300.0,351.07,351.46,351.05,351.34,1300.0
2023-02-21 13:45:00,351.58,351.58,351.13,351.24,1543.0,351.58,351.58,351.13,351.24,1543.0
2023-02-21 13:50:00,351.21,351.37,351.19,351.34,1406.0,351.21,351.37,351.19,351.34,1406.0
2023-02-21 13:55:00,351.42,351.58,351.32,351.54,2800.0,351.42,351.58,351.32,351.54,2800.0
2023-02-21 14:00:00,351.31,351.53,351.26,351.36,6968.0,351.31,351.53,351.26,351.36,6968.0
2023-02-21 14:05:00,351.36,351.64,351.19,351.19,2600.0,351.36,351.64,351.19,351.19,2600.0
2023-02-21 14:10:00,351.16,351.66,351.13,351.47,3700.0,351.16,351.66,351.13,351.47,3700.0
2023-02-21 14:15:00,351.24,351.41,351.23,351.26,1200.0,351.24,351.41,351.23,351.26,1200.0
2023-02-21 14:20:00,351.28,351.61,351.28,351.44,1830.0,351.28,351.61,351.28,351.44,1830.0
2023-02-21 14:25:00,351.5,351.79,351.28,351.33,2200.0,351.5,351.79,351.28,351.33,2200.0
2023-02-21 14:30:00,351.38,351.68,351.07,351.6,3069.0,351.38,351.68,351.07,351.6,3069.0
2023-02-21 14:35:00,351.44,351.58,351.22,351.58,1677.0,351.44,351.58,351.22,351.58,1677.0
2023-02-21 14:40:00,351.52,352.03,351.36,351.9,3733.0,351.52,352.03,351.36,351.9,3733.0
2023-02-21 14:45:00,351.92,352.1,351.87,352.05,800.0,351.92,352.1,351.87,352.05,800.0
2023-02-21 14:50:00,352.1,352.1,351.71,351.95,1108.0,352.1,352.1,351.71,351.95,1108.0
2023-02-21 14:55:00,351.97,352.06,351.85,351.93,800.0,351.97,352.06,351.85,351.93,800.0
2023-02-21 15:00:00,352.06,352.15,351.64,352.11,5265.0,352.06,352.15,351.64,352.11,5265.0
2023-02-21 15:05:00,351.87,351.87,351.42,351.44,2200.0,351.87,351.87,351.42,351.44,2200.0
2023-02-21 15:10:00,351.49,352.17,351.49,352.13,5600.0,351.49,352.17,351.49,352.13,5600.0
2023-02-21 15:15:00,352.13,352.37,351.91,352.15,6940.0,352.13,352.37,351.91,352.15,6940.0
2023-02-21 15:20:00,351.84,352.12,351.55,352.05,4812.0,351.84,352.12,351.55,352.05,4812.0
2023-02-21 15:25:00,352.12,352.41,351.64,352.29,8152.0,352.12,352.41,351.64,352.29,8152.0
2023-02-21 15:30:00,352.38,352.49,352.13,352.3,3820.0,352.38,352.49,352.13,352.3,3820.0
2023-02-21 15:35:00,352.25,352.26,351.66,351.67,8045.0,352.25,352.26,351.66,351.67,8045.0
2023-02-21 15:40:00,351.81,352.23,351.81,352.03,7700.0,351.81,352.23,351.81,352.03,7700.0
2023-02-21 15:45:00,352.08,352.53,352.0,352.32,10774.0,352.08,352.53,352.0,352.32,10774.0
2023-02-21 15:50:00,352.4,352.56,351.75,352.36,17734.0,352.4,352.56,351.75,352.36,17734.0
2023-02-21 15:55:00,352.45,352.7,352.16,352.4,33427.0,352.45,352.7,352.16,352.4,33427.0
2023-02-22 09:30:00,354.44,355.14,352.12,355.14,13248.0,354.44,355.14,352.12,355.14,13248.0
2023-02-22 09:35:00,354.59,355.68,354.18,355.68,4187.0,354.59,355.68,354.18,355.68,4187.0
2023-02-22 09:40:00,355.13,355.38,354.57,354.96,2892.0,355.13,355.38,354.57,354.96,2892.0
2023-02-22 09:45:00,354.97,355.78,354.97,355.55,1684.0,354.97,355.78,354.97,355.55,1684.0
2023-02-22 09:50:00,355.58,356.59,355.3,356.11,1960.0,355.58,356.59,355.3,356.11,1960.0
2023-02-22 09:55:00,356.11,356.37,355.09,355.46,2200.0,356.11,356.37,355.09,355.46,2200.0
2023-02-22 10:00:00,355.15,355.17,354.66,354.9,3536.0,355.15,355.17,354.66,354.9,3536.0
2023-02-22 10:05:00,354.77,355.0,354.6,354.6,1472.0,354.77,355.0,354.6,354.6,1472.0
2023-02-22 10:10:00,354.58,354.82,354.37,354.68,5291.0,354.58,354.82,354.37,354.68,5291.0
2023-02-22 10:15:00,354.86,355.01,354.56,354.98,4012.0,354.86,355.01,354.56,354.98,4012.0
2023-02-22 10:20:00,355.25,356.03,355.24,355.71,3069.0,355.25,356.03,355.24,355.71,3069.0
2023-02-22 10:25:00,355.72,355.72,354.81,354.81,2800.0,355.72,355.72,354.81,354.81,2800.0
2023-02-22 10:30:00,354.97,354.97,354.3,354.44,5202.0,354.97,354.97,354.3,354.44,5202.0
2023-02-22 10:35:00,354.47,354.96,354.47,354.68,2819.0,354.47,354.96,354.47,354.68,2819.0
2023-02-22 10:40:00,355.0,355.37,355.0,355.13,1600.0,355.0,355.37,355.0,355.13,1600.0
2023-02-22 10:45:00,355.26,355.4,354.96,355.25,1339.0,355.26,355.4,354.96,355.25,1339.0
2023-02-22 10:50:00,355.31,355.71,355.22,355.71,1400.0,355.31,355.71,355.22,355.71,1400.0
2023-02-22 10:55:00,355.68,355.84,355.38,355.64,2000.0,355.68,355.84,355.38,355.64,2000.0
2023-02-22 11:00:00,355.68,355.95,355.66,355.66,1100.0,355.68,355.95,355.66,355.66,1100.0
2023-02-22 11:05:00,355.56,355.92,355.45,355.64,1400.0,355.56,355.92,355.45,355.64,1400.0
2023-02-22 11:10:00,355.59,355.59,355.11,355.2,990.0,355.59,355.59,355.11,355.2,990.0
2023-02-22 11:15:00,354.99,356.02,354.8,356.02,5582.0,354.99,356.02,354.8,356.02,5582.0
2023-02-22 11:20:00,355.97,356.3,355.92,356.12,2124.0,355.97,356.3,355.92,356.12,2124.0
2023-02-22 11:25:00,356.02,356.16,355.71,356.08,5151.0,356.02,356.16,355.71,356.08,5151.0
2023-02-22 11:30:00,355.9,357.06,355.9,356.85,4500.0,355.9,357.06,355.9,356.85,4500.0
2023-02-22 11:35:00,356.98,357.15,356.26,356.26,1200.0,356.98,357.15,356.26,356.26,1200.0
2023-02-22 11:40:00,356.38,356.61,356.25,356.55,1700.0,356.38,356.61,356.25,356.55,1700.0
2023-02-22 11:45:00,356.35,356.35,356.15,356.26,700.0,356.35,356.35,356.15,356.26,700.0
2023-02-22 11:50:00,356.38,356.46,356.14,356.14,900.0,356.38,356.46,356.14,356.14,900.0
2023-02-22 11:55:00,356.01,356.6,356.01,356.52,1428.0,356.01,356.6,356.01,356.52,1428.0
2023-02-22 12:00:00,356.59,356.59,355.98,356.25,1500.0,356.59,356.59,355.98,356.25,1500.0
2023-02-22 12:05:00,356.12,356.54,356.1,356.11,2586.0,356.12,356.54,356.1,356.11,2586.0
2023-02-22 12:10:00,355.93,355.98,355.81,355.98,745.0,355.93,355.98,355.81,355.98,745.0
2023-02-22 12:15:00,355.93,356.46,355.93,356.44,1700.0,355.93,356.46,355.93,356.44,1700.0
2023-02-22 12:20:00,356.46,356.51,356.16,356.16,800.0,356.46,356.51,356.16,356.16,800.0
2023-02-22 12:25:00,356.29,356.42,356.19,356.19,2812.0,356.29,356.42,356.19,356.19,2812.0
2023-02-22 12:30:00,356.41,356.76,356.21,356.66,3677.0,356.41,356.76,356.21,356.66,3677.0
2023-02-22 12:35:00,356.86,357.42,356.86,357.24,1300.0,356.86,357.42,356.86,357.24,1300.0
2023-02-22 12:40:00,357.4,357.78,357.21,357.78,1869.0,357.4,357.78,357.21,357.78,1869.0
2023-02-22 12:45:00,357.6,357.66,357.15,357.16,1416.0,357.6,357.66,357.15,357.16,1416.0
2023-02-22 12:50:00,357.17,357.17,356.74,356.74,4617.0,357.17,357.17,356.74,356.74,4617.0
2023-02-22 12:55:00,356.72,356.97,356.58,356.86,1600.0,356.72,356.97,356.58,356.86,1600.0
2023-02-22 13:00:00,356.81,357.06,356.78,357.06,2980.0,356.81,357.06,356.78,357.06,2980.0
2023-02-22 13:05:00,356.99,357.09,356.78,357.09,1600.0,356.99,357.09,356.78,357.09,1600.0
2023-02-22 13:10:00,356.9,356.93,356.8,356.82,1100.0,356.9,356.93,356.8,356.82,1100.0
2023-02-22 13:15:00,356.96,357.26,356.96,357.24,2250.0,356.96,357.26,356.96,357.24,2250.0
2023-02-22 13:20:00,357.48,357.56,357.21,357.56,1200.0,357.48,357.56,357.21,357.56,1200.0
2023-02-22 13:25:00,357.47,357.7,357.47,357.63,3100.0,357.47,357.7,357.47,357.63,3100.0
2023-02-22 13:30:00,357.37,357.48,357.07,357.3,3061.0,357.37,357.48,357.07,357.3,3061.0
2023-02-22 13:35:00,357.25,358.65,357.25,358.59,2834.0,357.25,358.65,357.25,358.59,2834.0
2023-02-22 13:40:00,358.71,358.8,358.44,358.47,1475.0,358.71,358.8,358.44,358.47,1475.0
2023-02-22 13:45:00,358.42,358.75,358.42,358.56,1970.0,358.42,358.75,358.42,358.56,1970.0
2023-02-22 13:50:00,358.53,358.53,358.05,358.25,2656.0,358.53,358.53,358.05,358.25,2656.0
2023-02-22 13:55:00,358.27,358.74,358.27,358.63,1200.0,358.27,358.74,358.27,358.63,1200.0
2023-02-22 14:00:00,358.4,359.06,357.27,358.07,5880.0,358.4,359.06,357.27,358.07,5880.0
2023-02-22 14:05:00,358.02,358.61,357.7,358.35,5542.0,358.02,358.61,357.7,358.35,5542.0
2023-02-22 14:10:00,358.5,358.67,356.94,357.48,5440.0,358.5,358.67,356.94,357.48,5440.0
2023-02-22 14:15:00,357.36,358.0,356.63,357.81,3800.0,357.36,358.0,356.63,357.81,3800.0
2023-02-22 14:20:00,357.91,358.24,357.13,357.38,4281.0,357.91,358.24,357.13,357.38,4281.0
2023-02-22 14:25:00,357.46,357.5,357.03,357.31,2852.0,357.46,357.5,357.03,357.31,2852.0
2023-02-22 14:30:00,357.29,357.29,356.4,356.77,5992.0,357.29,357.29,356.4,356.77,5992.0
2023-02-22 14:35:00,356.79,357.53,356.74,357.03,4385.0,356.79,357.53,356.74,357.03,4385.0
2023-02-22 14:40:00,357.17,357.27,356.09,356.65,3823.0,357.17,357.27,356.09,356.65,3823.0
2023-02-22 14:45:00,356.56,357.27,356.16,357.25,7081.0,356.56,357.27,356.16,357.25,7081.0
2023-02-22 14:50:00,357.38,357.45,356.45,356.62,8171.0,357.38,357.45,356.45,356.62,8171.0
2023-02-22 14:55:00,356.17,356.49,355.6,355.72,13548.0,356.17,356.49,355.6,355.72,13548.0
2023-02-22 15:00:00,355.76,356.07,355.5,355.94,7641.0,355.76,356.07,355.5,355.94,7641.0
2023-02-22 15:05:00,356.4,356.7,356.11,356.7,5400.0,356.4,356.7,356.11,356.7,5400.0
2023-02-22 15:10:00,356.71,356.92,356.33,356.49,3400.0,356.71,356.92,356.33,356.49,3400.0
2023-02-22 15:15:00,356.34,356.94,356.34,356.5,3800.0,356.34,356.94,356.34,356.5,3800.0
2023-02-22 15:20:00,356.31,356.79,355.87,356.69,4074.0,356.31,356.79,355.87,356.69,4074.0
2023-02-22 15:25:00,356.77,357.03,355.94,355.94,2300.0,356.77,357.03,355.94,355.94,2300.0
2023-02-22 15:30:00,355.69,355.76,355.31,355.48,4690.0,355.69,355.76,355.31,355.48,4690.0
2023-02-22 15:35:00,355.74,355.77,354.84,354.97,7211.0,355.74,355.77,354.84,354.97,7211.0
2023-02-22 15:40:00,354.95,355.26,354.74,354.85,9899.0,354.95,355.26,354.74,354.85,9899.0
2023-02-22 15:45:00,354.92,355.57,354.83,355.43,8863.0,354.92,355.57,354.83,355.43,8863.0
2023-02-22 15:50:00,354.98,355.43,354.45,354.78,18735.0,354.98,355.43,354.45,354.78,18735.0
2023-02-22 15:55:00,354.87,355.28,354.57,355.18,49824.0,354.87,355.28,354.57,355.18,49824.0
2023-02-23 09:30:00,360.0,364.38,360.0,361.48,32857.0,360.0,364.38,360.0,361.48,32857.0
2023-02-23 09:35:00,361.8,365.0,361.48,364.52,15001.0,361.8,365.0,361.48,364.52,15001.0
2023-02-23 09:40:00,364.45,365.84,364.33,365.22,14095.0,364.45,365.84,364.33,365.22,14095.0
2023-02-23 09:45:00,365.1,367.29,364.36,366.62,14593.0,365.1,367.29,364.36,366.62,14593.0
2023-02-23 09:50:00,366.58,367.18,365.82,366.56,7820.0,366.58,367.18,365.82,366.56,7820.0
2023-02-23 09:55:00,366.65,366.83,365.72,365.75,10846.0,366.65,366.83,365.72,365.75,10846.0
2023-02-23 10:00:00,365.9,367.05,365.75,365.9,11651.0,365.9,367.05,365.75,365.9,11651.0
2023-02-23 10:05:00,365.84,366.13,364.64,364.99,10577.0,365.84,366.13,364.64,364.99,10577.0
2023-02-23 10:10:00,365.34,365.34,364.26,364.86,21347.0,365.34,365.34,364.26,364.86,21347.0
2023-02-23 10:15:00,364.86,365.2,363.87,363.87,13796.0,364.86,365.2,363.87,363.87,13796.0
2023-02-23 10:20:00,364.13,364.76,364.12,364.53,5595.0,364.13,364.76,364.12,364.53,5595.0
2023-02-23 10:25:00,364.85,365.57,364.54,365.57,9762.0,364.85,365.57,364.54,365.57,9762.0
2023-02-23 10:30:00,365.38,365.84,364.27,365.77,4400.0,365.38,365.84,364.27,365.77,4400.0
2023-02-23 10:35:00,365.85,366.88,365.63,366.61,5439.0,365.85,366.88,365.63,366.61,5439.0
2023-02-23 10:40:00,366.42,366.42,365.5,365.67,4531.0,366.42,366.42,365.5,365.67,4531.0
2023-02-23 10:45:00,365.33,365.69,364.8,364.97,14188.0,365.33,365.69,364.8,364.97,14188.0
2023-02-23 10:50:00,364.97,364.97,363.98,364.33,35208.0,364.97,364.97,363.98,364.33,35208.0
2023-02-23 10:55:00,364.33,364.43,363.41,363.69,22293.0,364.33,364.43,363.41,363.69,22293.0
2023-02-23 11:00:00,363.58,364.76,363.58,364.56,7128.0,363.58,364.76,363.58,364.56,7128.0
2023-02-23 11:05:00,364.25,364.4,362.81,362.86,6814.0,364.25,364.4,362.81,362.86,6814.0
2023-02-23 11:10:00,363.04,363.62,363.04,363.29,3605.0,363.04,363.62,363.04,363.29,3605.0
2023-02-23 11:15:00,363.39,363.42,362.26,362.27,3325.0,363.39,363.42,362.26,362.27,3325.0
2023-02-23 11:20:00,362.38,362.42,361.53,361.83,8119.0,362.38,362.42,361.53,361.83,8119.0
2023-02-23 11:25:00,362.06,362.31,361.36,361.9,3980.0,362.06,362.31,361.36,361.9,3980.0
2023-02-23 11:30:00,361.78,361.96,361.58,361.75,3100.0,361.78,361.96,361.58,361.75,3100.0
2023-02-23 11:35:00,361.88,361.88,360.61,360.7,8961.0,361.88,361.88,360.61,360.7,8961.0
2023-02-23 11:40:00,360.56,360.81,360.24,360.81,6600.0,360.56,360.81,360.24,360.81,6600.0
2023-02-23 11:45:00,360.99,361.62,360.73,360.73,2600.0,360.99,361.62,360.73,360.73,2600.0
2023-02-23 11:50:00,360.82,361.2,360.44,360.72,5148.0,360.82,361.2,360.44,360.72,5148.0
2023-02-23 11:55:00,360.87,360.87,359.64,359.86,4410.0,360.87,360.87,359.64,359.86,4410.0
2023-02-23 12:00:00,360.0,360.26,359.84,359.9,3254.0,360.0,360.26,359.84,359.9,3254.0
2023-02-23 12:05:00,360.0,360.28,359.82,360.24,2935.0,360.0,360.28,359.82,360.24,2935.0
2023-02-23 12:10:00,360.17,360.19,359.32,360.15,8817.0,360.17,360.19,359.32,360.15,8817.0
2023-02-23 12:15:00,360.29,360.76,359.93,360.04,2636.0,360.29,360.76,359.93,360.04,2636.0
2023-02-23 12:20:00,360.0,360.45,359.46,360.17,2920.0,360.0,360.45,359.46,360.17,2920.0
2023-02-23 12:25:00,360.37,360.6,360.19,360.34,2000.0,360.37,360.6,360.19,360.34,2000.0
2023-02-23 12:30:00,360.62,360.73,360.04,360.73,1800.0,360.62,360.73,360.04,360.73,1800.0
2023-02-23 12:35:00,360.69,360.91,360.12,360.12,3100.0,360.69,360.91,360.12,360.12,3100.0
2023-02-23 12:40:00,360.0,360.0,359.33,359.79,3130.0,360.0,360.0,359.33,359.79,3130.0
2023-02-23 12:45:00,359.98,360.23,359.85,360.0,2300.0,359.98,360.23,359.85,360.0,2300.0
2023-02-23 12:50:00,360.08,360.89,360.04,360.27,4809.0,360.08,360.89,360.04,360.27,4809.0
2023-02-23 12:55:00,360.44,361.04,360.17,361.04,4570.0,360.44,361.04,360.17,361.04,4570.0
2023-02-23 13:00:00,360.99,361.72,360.76,360.88,6498.0,360.99,361.72,360.76,360.88,6498.0
2023-02-23 13:05:00,360.88,361.44,360.88,361.07,4303.0,360.88,361.44,360.88,361.07,4303.0
2023-02-23 13:10:00,361.21,361.36,361.03,361.34,5355.0,361.21,361.36,361.03,361.34,5355.0
2023-02-23 13:15:00,361.23,361.47,361.09,361.45,3353.0,361.23,361.47,361.09,361.45,3353.0
2023-02-23 13:20:00,361.42,361.54,361.2,361.36,4079.0,361.42,361.54,361.2,361.36,4079.0
2023-02-23 13:25:00,361.38,361.44,361.23,361.44,3804.0,361.38,361.44,361.23,361.44,3804.0
2023-02-23 13:30:00,361.35,361.52,361.0,361.46,5304.0,361.35,361.52,361.0,361.46,5304.0
2023-02-23 13:35:00,361.59,362.08,361.48,362.04,2902.0,361.59,362.08,361.48,362.04,2902.0
2023-02-23 13:40:00,362.08,362.59,361.99,362.23,6609.0,362.08,362.59,361.99,362.23,6609.0
2023-02-23 13:45:00,362.52,363.31,362.35,363.31,4729.0,362.52,363.31,362.35,363.31,4729.0
2023-02-23 13:50:00,363.28,363.41,362.9,363.01,6666.0,363.28,363.41,362.9,363.01,6666.0
2023-02-23 13:55:00,362.97,363.22,362.83,363.13,3202.0,362.97,363.22,362.83,363.13,3202.0
2023-02-23 14:00:00,363.26,363.39,362.9,363.12,6305.0,363.26,363.39,362.9,363.12,6305.0
2023-02-23 14:05:00,363.22,363.86,363.22,363.51,5848.0,363.22,363.86,363.22,363.51,5848.0
2023-02-23 14:10:00,363.43,364.13,363.43,364.11,3712.0,363.43,364.13,363.43,364.11,3712.0
2023-02-23 14:15:00,364.49,365.44,364.49,365.19,10318.0,364.49,365.44,364.49,365.19,10318.0
2023-02-23 14:20:00,365.32,365.33,364.95,365.14,4262.0,365.32,365.33,364.95,365.14,4262.0
2023-02-23 14:25:00,365.17,365.34,365.05,365.33,4506.0,365.17,365.34,365.05,365.33,4506.0
2023-02-23 14:30:00,365.31,366.11,365.31,365.66,7976.0,365.31,366.11,365.31,365.66,7976.0
2023-02-23 14:35:00,365.6,365.99,365.6,365.93,4054.0,365.6,365.99,365.6,365.93,4054.0
2023-02-23 14:40:00,366.05,366.49,365.9,366.49,4100.0,366.05,366.49,365.9,366.49,4100.0
2023-02-23 14:45:00,366.49,366.51,365.55,365.55,6644.0,366.49,366.51,365.55,365.55,6644.0
2023-02-23 14:50:00,365.65,365.95,365.47,365.93,5818.0,365.65,365.95,365.47,365.93,5818.0
2023-02-23 14:55:00,365.96,366.11,365.51,366.04,7401.0,365.96,366.11,365.51,366.04,7401.0
2023-02-23 15:00:00,366.11,366.92,366.11,366.76,3887.0,366.11,366.92,366.11,366.76,3887.0
2023-02-23 15:05:00,366.72,366.81,366.32,366.4,8250.0,366.72,366.81,366.32,366.4,8250.0
2023-02-23 15:10:00,366.37,366.91,366.36,366.62,6859.0,366.37,366.91,366.36,366.62,6859.0
2023-02-23 15:15:00,366.83,367.02,366.48,366.65,6565.0,366.83,367.02,366.48,366.65,6565.0
2023-02-23 15:20:00,366.7,367.22,366.44,367.07,5895.0,366.7,367.22,366.44,367.07,5895.0
2023-02-23 15:25:00,367.07,367.24,366.47,367.14,9200.0,367.07,367.24,366.47,367.14,9200.0
2023-02-23 15:30:00,367.18,367.28,366.86,367.23,7136.0,367.18,367.28,366.86,367.23,7136.0
2023-02-23 15:35:00,367.17,367.3,366.66,367.23,5768.0,367.17,367.3,366.66,367.23,5768.0
2023-02-23 15:40:00,367.17,367.55,367.02,367.16,12248.0,367.17,367.55,367.02,367.16,12248.0
2023-02-23 15:45:00,367.15,367.3,366.58,366.93,14315.0,367.15,367.3,366.58,366.93,14315.0
2023-02-23 15:50:00,367.15,367.15,365.82,365.82,26249.0,367.15,367.15,365.82,365.82,26249.0
2023-02-23 15:55:00,365.99,365.99,365.26,365.48,44782.0,365.99,365.99,365.26,365.48,44782.0
2023-02-24 09:30:00,359.0,361.16,357.65,361.16,16058.0,359.0,361.16,357.65,361.16,16058.0
2023-02-24 09:35:00,361.43,362.59,360.06,362.17,6650.0,361.43,362.59,360.06,362.17,6650.0
2023-02-24 09:40:00,362.13,362.13,360.76,361.02,7888.0,362.13,362.13,360.76,361.02,7888.0
2023-02-24 09:45:00,360.79,361.39,360.38,361.1,11880.0,360.79,361.39,360.38,361.1,11880.0
2023-02-24 09:50:00,360.94,361.81,360.88,361.54,2121.0,360.94,361.81,360.88,361.54,2121.0
2023-02-24 09:55:00,361.57,361.57,360.11,360.63,5337.0,361.57,361.57,360.11,360.63,5337.0
2023-02-24 10:00:00,360.83,360.9,359.12,359.78,3310.0,360.83,360.9,359.12,359.78,3310.0
2023-02-24 10:05:00,360.03,360.4,359.51,360.19,6913.0,360.03,360.4,359.51,360.19,6913.0
2023-02-24 10:10:00,360.39,360.69,359.72,360.5,12322.0,360.39,360.69,359.72,360.5,12322.0
2023-02-24 10:15:00,360.52,360.84,360.16,360.58,3561.0,360.52,360.84,360.16,360.58,3561.0
2023-02-24 10:20:00,360.54,361.0,360.15,360.95,3412.0,360.54,361.0,360.15,360.95,3412.0
2023-02-24 10:25:00,360.96,361.57,360.91,361.06,2644.0,360.96,361.57,360.91,361.06,2644.0
2023-02-24 10:30:00,361.08,361.19,360.35,360.96,4626.0,361.08,361.19,360.35,360.96,4626.0
2023-02-24 10:35:00,361.01,361.01,360.07,360.09,2954.0,361.01,361.01,360.07,360.09,2954.0
2023-02-24 10:40:00,360.52,360.52,360.0,360.38,2319.0,360.52,360.52,360.0,360.38,2319.0
2023-02-24 10:45:00,360.53,360.83,360.24,360.57,3850.0,360.53,360.83,360.24,360.57,3850.0
2023-02-24 10:50:00,360.22,360.3,359.7,359.85,1530.0,360.22,360.3,359.7,359.85,1530.0
2023-02-24 10:55:00,359.65,360.43,359.2,360.43,5791.0,359.65,360.43,359.2,360.43,5791.0
2023-02-24 11:00:00,360.36,360.68,360.07,360.21,4772.0,360.36,360.68,360.07,360.21,4772.0
2023-02-24 11:05:00,360.54,361.15,360.54,360.87,2733.0,360.54,361.15,360.54,360.87,2733.0
2023-02-24 11:10:00,361.27,361.35,360.95,361.31,3137.0,361.27,361.35,360.95,361.31,3137.0
2023-02-24 11:15:00,361.29,361.59,361.24,361.33,3981.0,361.29,361.59,361.24,361.33,3981.0
2023-02-24 11:20:00,361.33,362.19,361.33,362.0,2900.0,361.33,362.19,361.33,362.0,2900.0
2023-02-24 11:25:00,362.05,362.69,361.79,362.07,4078.0,362.05,362.69,361.79,362.07,4078.0
2023-02-24 11:30:00,362.07,362.23,361.58,361.77,3603.0,362.07,362.23,361.58,361.77,3603.0
2023-02-24 11:35:00,361.55,361.55,361.08,361.08,400.0,361.55,361.55,361.08,361.08,400.0
2023-02-24 11:40:00,361.0,361.68,360.84,361.65,1200.0,361.0,361.68,360.84,361.65,1200.0
2023-02-24 11:45:00,361.84,362.04,361.0,361.1,2966.0,361.84,362.04,361.0,361.1,2966.0
2023-02-24 11:50:00,361.31,362.09,361.31,361.76,2100.0,361.31,362.09,361.31,361.76,2100.0
2023-02-24 11:55:00,361.93,361.98,361.56,361.58,3688.0,361.93,361.98,361.56,361.58,3688.0
2023-02-24 12:00:00,361.51,361.77,361.3,361.7,1400.0,361.51,361.77,361.3,361.7,1400.0
2023-02-24 12:05:00,361.88,362.06,361.11,361.21,1900.0,361.88,362.06,361.11,361.21,1900.0
2023-02-24 12:10:00,361.25,361.58,361.25,361.58,1510.0,361.25,361.58,361.25,361.58,1510.0
2023-02-24 12:15:00,361.58,361.83,361.46,361.83,1500.0,361.58,361.83,361.46,361.83,1500.0
2023-02-24 12:20:00,361.87,361.87,361.48,361.57,1200.0,361.87,361.87,361.48,361.57,1200.0
2023-02-24 12:25:00,361.47,361.63,360.99,361.25,3289.0,361.47,361.63,360.99,361.25,3289.0
2023-02-24 12:30:00,361.23,361.23,360.86,360.86,700.0,361.23,361.23,360.86,360.86,700.0
2023-02-24 12:35:00,360.64,360.7,360.37,360.52,2101.0,360.64,360.7,360.37,360.52,2101.0
2023-02-24 12:40:00,360.55,361.31,360.46,360.46,11401.0,360.55,361.31,360.46,360.46,11401.0
2023-02-24 12:45:00,360.45,360.65,360.33,360.63,1636.0,360.45,360.65,360.33,360.63,1636.0
2023-02-24 12:50:00,360.51,361.24,360.49,361.24,2000.0,360.51,361.24,360.49,361.24,2000.0
2023-02-24 12:55:00,361.17,361.45,361.03,361.19,3073.0,361.17,361.45,361.03,361.19,3073.0
2023-02-24 13:00:00,361.12,361.41,360.73,360.73,3000.0,361.12,361.41,360.73,360.73,3000.0
2023-02-24 13:05:00,360.87,361.04,360.8,360.87,2419.0,360.87,361.04,360.8,360.87,2419.0
2023-02-24 13:10:00,360.81,361.03,360.66,360.96,2129.0,360.81,361.03,360.66,360.96,2129.0
2023-02-24 13:15:00,360.9,360.91,360.48,360.56,4097.0,360.9,360.91,360.48,360.56,4097.0
2023-02-24 13:20:00,360.62,360.81,360.47,360.81,2100.0,360.62,360.81,360.47,360.81,2100.0
2023-02-24 13:25:00,360.83,360.83,360.52,360.52,2000.0,360.83,360.83,360.52,360.52,2000.0
2023-02-24 13:30:00,360.35,360.36,359.93,360.17,1116.0,360.35,360.36,359.93,360.17,1116.0
2023-02-24 13:35:00,360.17,360.27,359.96,360.27,1320.0,360.17,360.27,359.96,360.27,1320.0
2023-02-24 13:40:00,360.31,360.58,360.25,360.58,2169.0,360.31,360.58,360.25,360.58,2169.0
2023-02-24 13:45:00,360.37,360.55,360.33,360.33,500.0,360.37,360.55,360.33,360.33,500.0
2023-02-24 13:50:00,360.61,361.17,360.57,360.93,4608.0,360.61,361.17,360.57,360.93,4608.0
2023-02-24 13:55:00,361.1,361.24,360.78,360.78,2606.0,361.1,361.24,360.78,360.78,2606.0
2023-02-24 14:00:00,360.66,361.0,360.38,360.74,1000.0,360.66,361.0,360.38,360.74,1000.0
2023-02-24 14:05:00,360.63,360.71,360.26,360.26,300.0,360.63,360.71,360.26,360.26,300.0
2023-02-24 14:10:00,360.26,360.36,359.57,359.57,2331.0,360.26,360.36,359.57,359.57,2331.0
2023-02-24 14:15:00,359.96,360.49,359.96,360.25,1941.0,359.96,360.49,359.96,360.25,1941.0
2023-02-24 14:20:00,360.08,360.59,360.08,360.14,3285.0,360.08,360.59,360.08,360.14,3285.0
2023-02-24 14:25:00,360.0,360.16,359.72,359.87,2754.0,360.0,360.16,359.72,359.87,2754.0
2023-02-24 14:30:00,360.06,360.33,359.95,360.15,2812.0,360.06,360.33,359.95,360.15,2812.0
2023-02-24 14:35:00,360.4,360.4,359.97,359.97,4855.0,360.4,360.4,359.97,359.97,4855.0
2023-02-24 14:40:00,359.93,360.11,359.86,359.86,3171.0,359.93,360.11,359.86,359.86,3171.0
2023-02-24 14:45:00,359.92,361.05,359.92,361.02,5517.0,359.92,361.05,359.92,361.02,5517.0
2023-02-24 14:50:00,360.75,360.91,360.69,360.79,1412.0,360.75,360.91,360.69,360.79,1412.0
2023-02-24 14:55:00,360.71,361.3,360.69,361.04,3506.0,360.71,361.3,360.69,361.04,3506.0
2023-02-24 15:00:00,361.16,361.9,361.05,361.49,10345.0,361.16,361.9,361.05,361.49,10345.0
2023-02-24 15:05:00,361.45,362.26,361.45,362.23,3356.0,361.45,362.26,361.45,362.23,3356.0
2023-02-24 15:10:00,362.24,362.24,361.81,361.84,3600.0,362.24,362.24,361.81,361.84,3600.0
2023-02-24 15:15:00,361.52,361.81,361.38,361.78,5372.0,361.52,361.81,361.38,361.78,5372.0
2023-02-24 15:20:00,362.06,362.69,362.06,362.55,14891.0,362.06,362.69,362.06,362.55,14891.0
2023-02-24 15:25:00,362.54,362.84,361.65,361.65,8900.0,362.54,362.84,361.65,361.65,8900.0
2023-02-24 15:30:00,361.61,361.67,361.23,361.28,11379.0,361.61,361.67,361.23,361.28,11379.0
2023-02-24 15:35:00,361.19,361.25,360.8,360.81,19677.0,361.19,361.25,360.8,360.81,19677.0
2023-02-24 15:40:00,360.75,361.08,360.45,361.03,18076.0,360.75,361.08,360.45,361.03,18076.0
2023-02-24 15:45:00,361.02,361.58,360.97,361.52,12620.0,361.02,361.58,360.97,361.52,12620.0
2023-02-24 15:50:00,361.4,361.59,360.89,361.59,21109.0,361.4,361.59,360.89,361.59,21109.0
2023-02-24 15:55:00,361.7,362.82,361.52,362.53,57887.0,361.7,362.82,361.52,362.53,57887.0
2023-02-27 09:30:00,367.4,368.08,365.55,366.36,24889.0,367.4,368.08,365.55,366.36,24889.0
2023-02-27 09:35:00,366.51,367.1,366.15,366.16,2972.0,366.51,367.1,366.15,366.16,2972.0
2023-02-27 09:40:00,366.48,367.27,366.48,367.25,15384.0,366.48,367.27,366.48,367.25,15384.0
2023-02-27 09:45:00,367.21,367.63,366.94,367.46,16181.0,367.21,367.63,366.94,367.46,16181.0
2023-02-27 09:50:00,367.5,367.93,367.18,367.41,11899.0,367.5,367.93,367.18,367.41,11899.0
2023-02-27 09:55:00,367.58,368.25,367.58,367.78,3407.0,367.58,368.25,367.58,367.78,3407.0
2023-02-27 10:00:00,367.77,367.77,367.07,367.44,2657.0,367.77,367.77,367.07,367.44,2657.0
2023-02-27 10:05:00,367.36,367.36,366.97,367.0,1649.0,367.36,367.36,366.97,367.0,1649.0
2023-02-27 10:10:00,366.5,366.6,365.77,366.5,7811.0,366.5,366.6,365.77,366.5,7811.0
2023-02-27 10:15:00,366.54,367.25,366.53,366.75,6341.0,366.54,367.25,366.53,366.75,6341.0
2023-02-27 10:20:00,366.55,366.55,365.58,365.73,2160.0,366.55,366.55,365.58,365.73,2160.0
2023-02-27 10:25:00,365.88,366.18,365.79,365.79,1400.0,365.88,366.18,365.79,365.79,1400.0
2023-02-27 10:30:00,365.63,365.63,364.71,364.94,5398.0,365.63,365.63,364.71,364.94,5398.0
2023-02-27 10:35:00,364.69,364.69,364.07,364.45,7253.0,364.69,364.69,364.07,364.45,7253.0
2023-02-27 10:40:00,364.15,364.15,363.13,363.42,6555.0,364.15,364.15,363.13,363.42,6555.0
2023-02-27 10:45:00,363.35,363.94,363.16,363.94,2229.0,363.35,363.94,363.16,363.94,2229.0
2023-02-27 10:50:00,363.94,364.5,363.77,364.4,5678.0,363.94,364.5,363.77,364.4,5678.0
2023-02-27 10:55:00,364.24,364.93,363.87,364.73,3937.0,364.24,364.93,363.87,364.73,3937.0
2023-02-27 11:00:00,364.95,365.21,364.63,364.64,5523.0,364.95,365.21,364.63,364.64,5523.0
2023-02-27 11:05:00,364.78,365.5,364.76,365.17,12883.0,364.78,365.5,364.76,365.17,12883.0
2023-02-27 11:10:00,365.14,365.32,364.1,364.22,2705.0,365.14,365.32,364.1,364.22,2705.0
2023-02-27 11:15:00,364.08,364.37,363.74,363.95,3090.0,364.08,364.37,363.74,363.95,3090.0
2023-02-27 11:20:00,364.04,364.36,363.88,364.06,4288.0,364.04,364.36,363.88,364.06,4288.0
2023-02-27 11:25:00,364.06,364.71,364.04,364.69,4346.0,364.06,364.71,364.04,364.69,4346.0
2023-02-27 11:30:00,364.8,364.99,363.93,363.93,2700.0,364.8,364.99,363.93,363.93,2700.0
2023-02-27 11:35:00,363.86,364.35,363.86,364.35,3240.0,363.86,364.35,363.86,364.35,3240.0
2023-02-27 11:40:00,364.53,364.58,364.38,364.5,3594.0,364.53,364.58,364.38,364.5,3594.0
2023-02-27 11:45:00,364.64,365.11,364.48,365.11,7703.0,364.64,365.11,364.48,365.11,7703.0
2023-02-27 11:50:00,365.0,365.53,365.0,365.38,7994.0,365.0,365.53,365.0,365.38,7994.0
2023-02-27 11:55:00,365.38,365.84,365.24,365.55,29743.0,365.38,365.84,365.24,365.55,29743.0
2023-02-27 12:00:00,365.55,366.25,365.55,365.89,2444.0,365.55,366.25,365.55,365.89,2444.0
2023-02-27 12:05:00,365.82,365.96,365.56,365.56,2338.0,365.82,365.96,365.56,365.56,2338.0
2023-02-27 12:10:00,365.28,365.83,365.18,365.83,2400.0,365.28,365.83,365.18,365.83,2400.0
2023-02-27 12:15:00,365.86,366.35,365.86,366.17,2629.0,365.86,366.35,365.86,366.17,2629.0
2023-02-27 12:20:00,366.04,366.17,365.5,365.62,2176.0,366.04,366.17,365.5,365.62,2176.0
2023-02-27 12:25:00,365.65,365.91,365.27,365.91,2100.0,365.65,365.91,365.27,365.91,2100.0
2023-02-27 12:30:00,365.83,366.2,365.79,365.85,4717.0,365.83,366.2,365.79,365.85,4717.0
2023-02-27 12:35:00,365.74,365.78,365.36,365.38,5294.0,365.74,365.78,365.36,365.38,5294.0
2023-02-27 12:40:00,365.2,365.24,365.04,365.15,2366.0,365.2,365.24,365.04,365.15,2366.0
2023-02-27 12:45:00,365.25,365.27,365.08,365.18,1880.0,365.25,365.27,365.08,365.18,1880.0
2023-02-27 12:50:00,365.1,365.36,365.02,365.13,2871.0,365.1,365.36,365.02,365.13,2871.0
2023-02-27 12:55:00,365.21,365.98,365.07,365.93,5132.0,365.21,365.98,365.07,365.93,5132.0
2023-02-27 13:00:00,365.94,365.95,365.82,365.89,2602.0,365.94,365.95,365.82,365.89,2602.0
2023-02-27 13:05:00,365.97,366.35,365.94,366.35,9231.0,365.97,366.35,365.94,366.35,9231.0
2023-02-27 13:10:00,366.4,366.8,366.01,366.08,3098.0,366.4,366.8,366.01,366.08,3098.0
2023-02-27 13:15:00,365.83,366.19,365.19,365.19,1986.0,365.83,366.19,365.19,365.19,1986.0
2023-02-27 13:20:00,365.13,365.2,364.75,364.76,3408.0,365.13,365.2,364.75,364.76,3408.0
2023-02-27 13:25:00,364.88,365.46,364.88,365.35,6947.0,364.88,365.46,364.88,365.35,6947.0
2023-02-27 13:30:00,365.47,365.72,365.14,365.21,13749.0,365.47,365.72,365.14,365.21,13749.0
2023-02-27 13:35:00,365.2,365.2,364.44,364.46,3516.0,365.2,365.2,364.44,364.46,3516.0
2023-02-27 13:40:00,364.5,364.63,363.96,364.04,1249.0,364.5,364.63,363.96,364.04,1249.0
2023-02-27 13:45:00,364.1,364.28,363.75,364.28,5487.0,364.1,364.28,363.75,364.28,5487.0
2023-02-27 13:50:00,364.32,364.5,364.22,364.47,1716.0,364.32,364.5,364.22,364.47,1716.0
2023-02-27 13:55:00,364.18,364.72,364.18,364.61,2725.0,364.18,364.72,364.18,364.61,2725.0
2023-02-27 14:00:00,364.74,364.78,364.4,364.4,2371.0,364.74,364.78,364.4,364.4,2371.0
2023-02-27 14:05:00,364.52,364.52,363.78,363.78,1700.0,364.52,364.52,363.78,363.78,1700.0
2023-02-27 14:10:00,363.72,364.0,363.65,363.71,1965.0,363.72,364.0,363.65,363.71,1965.0
2023-02-27 14:15:00,363.67,363.67,363.25,363.4,3760.0,363.67,363.67,363.25,363.4,3760.0
2023-02-27 14:20:00,363.29,363.29,362.87,363.04,1805.0,363.29,363.29,362.87,363.04,1805.0
2023-02-27 14:25:00,363.05,363.05,362.58,362.85,2689.0,363.05,363.05,362.58,362.85,2689.0
2023-02-27 14:30:00,362.88,362.88,362.63,362.76,3116.0,362.88,362.88,362.63,362.76,3116.0
2023-02-27 14:35:00,362.9,363.4,362.79,363.27,8048.0,362.9,363.4,362.79,363.27,8048.0
2023-02-27 14:40:00,363.25,363.91,362.88,363.29,14168.0,363.25,363.91,362.88,363.29,14168.0
2023-02-27 14:45:00,363.29,363.29,362.72,362.82,3382.0,363.29,363.29,362.72,362.82,3382.0
2023-02-27 14:50:00,362.84,363.0,362.38,362.42,3904.0,362.84,363.0,362.38,362.42,3904.0
2023-02-27 14:55:00,362.55,362.84,362.55,362.77,7665.0,362.55,362.84,362.55,362.77,7665.0
2023-02-27 15:00:00,362.55,362.69,362.09,362.49,8431.0,362.55,362.69,362.09,362.49,8431.0
2023-02-27 15:05:00,362.55,363.02,362.11,362.11,4873.0,362.55,363.02,362.11,362.11,4873.0
2023-02-27 15:10:00,362.06,362.76,361.83,362.59,9642.0,362.06,362.76,361.83,362.59,9642.0
2023-02-27 15:15:00,362.59,362.96,362.3,362.75,4534.0,362.59,362.96,362.3,362.75,4534.0
2023-02-27 15:20:00,362.84,363.08,362.84,363.08,980.0,362.84,363.08,362.84,363.08,980.0
2023-02-27 15:25:00,362.7,363.01,362.6,363.01,3546.0,362.7,363.01,362.6,363.01,3546.0
2023-02-27 15:30:00,362.77,363.12,362.63,362.91,18096.0,362.77,363.12,362.63,362.91,18096.0
2023-02-27 15:35:00,363.0,363.11,362.26,362.53,9395.0,363.0,363.11,362.26,362.53,9395.0
2023-02-27 15:40:00,362.58,362.58,361.8,361.92,3654.0,362.58,362.58,361.8,361.92,3654.0
2023-02-27 15:45:00,361.9,362.49,361.78,361.78,9191.0,361.9,362.49,361.78,361.78,9191.0
2023-02-27 15:50:00,361.73,362.49,361.57,361.99,21272.0,361.73,362.49,361.57,361.99,21272.0
2023-02-27 15:55:00,362.19,363.48,362.13,363.37,33196.0,362.19,363.48,362.13,363.37,33196.0
2023-02-28 09:30:00,363.13,367.0,363.13,366.38,41106.0,363.13,367.0,363.13,366.38,41106.0
2023-02-28 09:35:00,366.12,367.15,366.1,366.59,11953.0,366.12,367.15,366.1,366.59,11953.0
2023-02-28 09:40:00,366.75,367.31,366.39,366.5,3178.0,366.75,367.31,366.39,366.5,3178.0
2023-02-28 09:45:00,367.0,368.13,366.69,366.69,5884.0,367.0,368.13,366.69,366.69,5884.0
2023-02-28 09:50:00,366.7,366.96,366.3,366.72,1600.0,366.7,366.96,366.3,366.72,1600.0
2023-02-28 09:55:00,366.89,367.25,366.17,366.43,10461.0,366.89,367.25,366.17,366.43,10461.0
2023-02-28 10:00:00,366.49,367.01,365.94,367.01,9166.0,366.49,367.01,365.94,367.01,9166.0
2023-02-28 10:05:00,366.97,367.8,366.96,367.78,5357.0,366.97,367.8,366.96,367.78,5357.0
2023-02-28 10:10:00,367.8,367.8,366.85,367.11,5029.0,367.8,367.8,366.85,367.11,5029.0
2023-02-28 10:15:00,367.06,367.65,366.86,367.65,1700.0,367.06,367.65,366.86,367.65,1700.0
2023-02-28 10:20:00,367.39,368.39,367.37,367.76,8037.0,367.39,368.39,367.37,367.76,8037.0
2023-02-28 10:25:00,367.65,367.65,366.4,366.4,9725.0,367.65,367.65,366.4,366.4,9725.0
2023-02-28 10:30:00,366.37,366.73,366.34,366.58,1900.0,366.37,366.73,366.34,366.58,1900.0
2023-02-28 10:35:00,366.79,366.81,366.09,366.39,2359.0,366.79,366.81,366.09,366.39,2359.0
2023-02-28 10:40:00,366.63,366.63,365.72,365.72,1000.0,366.63,366.63,365.72,365.72,1000.0
2023-02-28 10:45:00,366.0,366.0,365.1,365.46,2300.0,366.0,366.0,365.1,365.46,2300.0
2023-02-28 10:50:00,365.43,365.43,365.01,365.34,800.0,365.43,365.43,365.01,365.34,800.0
2023-02-28 10:55:00,365.32,365.32,365.27,365.27,200.0,365.32,365.32,365.27,365.27,200.0
2023-02-28 11:00:00,365.4,365.79,365.12,365.12,2487.0,365.4,365.79,365.12,365.12,2487.0
2023-02-28 11:05:00,365.64,365.64,365.36,365.36,300.0,365.64,365.64,365.36,365.36,300.0
2023-02-28 11:10:00,365.54,365.54,365.04,365.04,565.0,365.54,365.54,365.04,365.04,565.0
2023-02-28 11:15:00,365.05,365.6,365.05,365.16,2200.0,365.05,365.6,365.05,365.16,2200.0
2023-02-28 11:20:00,365.31,365.66,365.26,365.33,1500.0,365.31,365.66,365.26,365.33,1500.0
2023-02-28 11:25:00,365.33,365.41,364.8,364.8,839.0,365.33,365.41,364.8,364.8,839.0
2023-02-28 11:30:00,364.68,364.85,364.55,364.65,1939.0,364.68,364.85,364.55,364.65,1939.0
2023-02-28 11:35:00,364.53,365.01,364.45,365.0,3329.0,364.53,365.01,364.45,365.0,3329.0
2023-02-28 11:40:00,365.09,365.19,364.87,364.93,1100.0,365.09,365.19,364.87,364.93,1100.0
2023-02-28 11:45:00,364.72,365.04,364.72,364.84,868.0,364.72,365.04,364.72,364.84,868.0
2023-02-28 11:50:00,364.61,365.26,364.5,365.19,3118.0,364.61,365.26,364.5,365.19,3118.0
2023-02-28 11:55:00,365.43,365.59,365.33,365.59,1100.0,365.43,365.59,365.33,365.59,1100.0
2023-02-28 12:00:00,365.78,365.79,365.78,365.79,200.0,365.78,365.79,365.78,365.79,200.0
2023-02-28 12:05:00,365.77,365.94,365.71,365.71,700.0,365.77,365.94,365.71,365.71,700.0
2023-02-28 12:10:00,365.69,365.94,365.67,365.67,2425.0,365.69,365.94,365.67,365.67,2425.0
2023-02-28 12:15:00,365.75,366.01,365.59,365.88,3250.0,365.75,366.01,365.59,365.88,3250.0
2023-02-28 12:20:00,365.94,366.3,365.82,365.82,2330.0,365.94,366.3,365.82,365.82,2330.0
2023-02-28 12:25:00,366.0,366.11,366.0,366.11,300.0,366.0,366.11,366.0,366.11,300.0
2023-02-28 12:30:00,366.36,366.47,366.3,366.3,900.0,366.36,366.47,366.3,366.3,900.0
2023-02-28 12:35:00,366.38,366.67,366.38,366.43,1600.0,366.38,366.67,366.38,366.43,1600.0
2023-02-28 12:40:00,366.38,366.38,366.18,366.35,1200.0,366.38,366.38,366.18,366.35,1200.0
2023-02-28 12:45:00,366.6,367.65,366.58,367.65,4021.0,366.6,367.65,366.58,367.65,4021.0
2023-02-28 12:50:00,367.8,368.0,367.51,367.51,6103.0,367.8,368.0,367.51,367.51,6103.0
2023-02-28 12:55:00,367.51,367.76,367.32,367.44,1500.0,367.51,367.76,367.32,367.44,1500.0
2023-02-28 13:00:00,367.31,367.76,367.31,367.71,1112.0,367.31,367.76,367.31,367.71,1112.0
2023-02-28 13:05:00,367.93,368.17,367.91,367.94,3289.0,367.93,368.17,367.91,367.94,3289.0
2023-02-28 13:10:00,368.07,368.23,367.8,367.82,1071.0,368.07,368.23,367.8,367.82,1071.0
2023-02-28 13:15:00,367.71,367.71,367.36,367.37,939.0,367.71,367.71,367.36,367.37,939.0
2023-02-28 13:20:00,367.46,367.65,367.4,367.55,1787.0,367.46,367.65,367.4,367.55,1787.0
2023-02-28 13:25:00,367.42,367.42,367.27,367.27,300.0,367.42,367.42,367.27,367.27,300.0
2023-02-28 13:30:00,367.56,367.58,367.13,367.36,2614.0,367.56,367.58,367.13,367.36,2614.0
2023-02-28 13:35:00,367.26,367.46,366.49,366.49,1866.0,367.26,367.46,366.49,366.49,1866.0
2023-02-28 13:40:00,366.65,366.82,366.51,366.81,4427.0,366.65,366.82,366.51,366.81,4427.0
2023-02-28 13:45:00,366.71,367.11,366.71,366.97,1100.0,366.71,367.11,366.71,366.97,1100.0
2023-02-28 13:50:00,366.82,367.02,366.67,367.0,1078.0,366.82,367.02,366.67,367.0,1078.0
2023-02-28 13:55:00,366.9,367.0,366.8,366.81,800.0,366.9,367.0,366.8,366.81,800.0
2023-02-28 14:00:00,366.73,367.01,366.71,366.86,1100.0,366.73,367.01,366.71,366.86,1100.0
2023-02-28 14:05:00,366.73,366.74,366.17,366.38,1538.0,366.73,366.74,366.17,366.38,1538.0
2023-02-28 14:10:00,366.24,366.24,366.03,366.04,601.0,366.24,366.24,366.03,366.04,601.0
2023-02-28 14:15:00,366.0,366.2,365.99,366.13,400.0,366.0,366.2,365.99,366.13,400.0
2023-02-28 14:20:00,366.05,366.11,365.81,365.83,700.0,366.05,366.11,365.81,365.83,700.0
2023-02-28 14:25:00,365.83,365.83,365.24,365.31,1730.0,365.83,365.83,365.24,365.31,1730.0
2023-02-28 14:30:00,365.24,365.24,364.93,365.1,4976.0,365.24,365.24,364.93,365.1,4976.0
2023-02-28 14:35:00,365.16,365.57,365.08,365.57,1200.0,365.16,365.57,365.08,365.57,1200.0
2023-02-28 14:40:00,365.44,365.44,365.3,365.3,200.0,365.44,365.44,365.3,365.3,200.0
2023-02-28 14:45:00,365.24,365.55,365.15,365.55,1000.0,365.24,365.55,365.15,365.55,1000.0
2023-02-28 14:50:00,365.23,365.23,365.0,365.1,2454.0,365.23,365.23,365.0,365.1,2454.0
2023-02-28 14:55:00,365.0,365.06,364.58,364.87,5594.0,365.0,365.06,364.58,364.87,5594.0
2023-02-28 15:00:00,364.66,364.79,364.15,364.17,4420.0,364.66,364.79,364.15,364.17,4420.0
2023-02-28 15:05:00,364.21,365.1,364.2,365.1,7002.0,364.21,365.1,364.2,365.1,7002.0
2023-02-28 15:10:00,365.13,365.13,364.71,364.71,200.0,365.13,365.13,364.71,364.71,200.0
2023-02-28 15:15:00,364.28,364.84,364.28,364.84,4996.0,364.28,364.84,364.28,364.84,4996.0
2023-02-28 15:20:00,364.83,364.83,364.39,364.5,1800.0,364.83,364.83,364.39,364.5,1800.0
2023-02-28 15:25:00,364.49,364.49,364.0,364.23,5500.0,364.49,364.49,364.0,364.23,5500.0
2023-02-28 15:30:00,364.19,364.43,363.51,363.64,5856.0,364.19,364.43,363.51,363.64,5856.0
2023-02-28 15:35:00,363.5,363.76,363.41,363.58,2892.0,363.5,363.76,363.41,363.58,2892.0
2023-02-28 15:40:00,363.63,364.01,363.36,364.01,2271.0,363.63,364.01,363.36,364.01,2271.0
2023-02-28 15:45:00,363.84,364.09,363.55,363.79,7602.0,363.84,364.09,363.55,363.79,7602.0
2023-02-28 15:50:00,363.71,365.06,363.71,364.85,16353.0,363.71,365.06,363.71,364.85,16353.0
2023-02-28 15:55:00,364.32,364.61,363.7,363.73,31505.0,364.32,364.61,363.7,363.73,31505.0
2023-03-01 09:30:00,363.76,363.76,361.44,362.19,23345.0,363.76,363.76,361.44,362.19,23345.0
2023-03-01 09:35:00,361.65,363.41,361.65,363.41,2339.0,361.65,363.41,361.65,363.41,2339.0
2023-03-01 09:40:00,363.75,363.88,362.81,362.81,2900.0,363.75,363.88,362.81,362.81,2900.0
2023-03-01 09:45:00,363.33,365.33,363.33,364.81,7018.0,363.33,365.33,363.33,364.81,7018.0
2023-03-01 09:50:00,365.3,365.4,364.79,365.4,5809.0,365.3,365.4,364.79,365.4,5809.0
2023-03-01 09:55:00,365.2,365.2,363.95,364.08,3100.0,365.2,365.2,363.95,364.08,3100.0
2023-03-01 10:00:00,364.87,365.43,363.92,365.04,5895.0,364.87,365.43,363.92,365.04,5895.0
2023-03-01 10:05:00,364.88,365.08,363.63,363.63,8693.0,364.88,365.08,363.63,363.63,8693.0
2023-03-01 10:10:00,363.26,363.35,362.56,363.35,2700.0,363.26,363.35,362.56,363.35,2700.0
2023-03-01 10:15:00,363.18,363.7,362.63,363.7,3745.0,363.18,363.7,362.63,363.7,3745.0
2023-03-01 10:20:00,363.54,363.93,363.12,363.69,1800.0,363.54,363.93,363.12,363.69,1800.0
2023-03-01 10:25:00,363.5,363.71,363.4,363.66,2183.0,363.5,363.71,363.4,363.66,2183.0
2023-03-01 10:30:00,363.66,364.06,363.33,364.04,3412.0,363.66,364.06,363.33,364.04,3412.0
2023-03-01 10:35:00,364.19,365.0,363.89,364.69,10987.0,364.19,365.0,363.89,364.69,10987.0
2023-03-01 10:40:00,365.05,365.97,365.04,365.42,4375.0,365.05,365.97,365.04,365.42,4375.0
2023-03-01 10:45:00,365.46,365.83,365.24,365.47,3340.0,365.46,365.83,365.24,365.47,3340.0
2023-03-01 10:50:00,365.33,365.33,364.82,364.85,1600.0,365.33,365.33,364.82,364.85,1600.0
2023-03-01 10:55:00,364.86,364.9,364.38,364.74,2872.0,364.86,364.9,364.38,364.74,2872.0
2023-03-01 11:00:00,364.6,364.67,364.07,364.07,800.0,364.6,364.67,364.07,364.07,800.0
2023-03-01 11:05:00,363.58,363.72,362.9,362.9,1139.0,363.58,363.72,362.9,362.9,1139.0
2023-03-01 11:10:00,362.23,362.26,361.84,362.25,1324.0,362.23,362.26,361.84,362.25,1324.0
2023-03-01 11:15:00,362.19,362.85,362.05,362.62,5897.0,362.19,362.85,362.05,362.62,5897.0
2023-03-01 11:20:00,362.72,363.51,362.72,363.36,3236.0,362.72,363.51,362.72,363.36,3236.0
2023-03-01 11:25:00,363.55,363.78,363.14,363.14,4616.0,363.55,363.78,363.14,363.14,4616.0
2023-03-01 11:30:00,363.2,363.81,362.96,363.14,5802.0,363.2,363.81,362.96,363.14,5802.0
2023-03-01 11:35:00,363.1,363.31,362.55,362.58,2660.0,363.1,363.31,362.55,362.58,2660.0
2023-03-01 11:40:00,362.75,363.45,362.75,363.25,12081.0,362.75,363.45,362.75,363.25,12081.0
2023-03-01 11:45:00,363.29,364.28,363.27,364.21,1700.0,363.29,364.28,363.27,364.21,1700.0
2023-03-01 11:50:00,364.35,364.72,364.35,364.41,700.0,364.35,364.72,364.35,364.41,700.0
2023-03-01 11:55:00,364.67,364.81,364.23,364.23,1201.0,364.67,364.81,364.23,364.23,1201.0
2023-03-01 12:00:00,364.06,364.08,364.06,364.08,200.0,364.06,364.08,364.06,364.08,200.0
2023-03-01 12:05:00,364.16,364.66,364.03,364.66,600.0,364.16,364.66,364.03,364.66,600.0
2023-03-01 12:10:00,364.76,365.09,364.68,364.78,1696.0,364.76,365.09,364.68,364.78,1696.0
2023-03-01 12:15:00,364.53,364.53,364.16,364.33,1129.0,364.53,364.53,364.16,364.33,1129.0
2023-03-01 12:20:00,364.24,364.24,363.66,363.66,1600.0,364.24,364.24,363.66,363.66,1600.0
2023-03-01 12:25:00,363.87,364.12,363.87,363.91,600.0,363.87,364.12,363.87,363.91,600.0
2023-03-01 12:30:00,363.78,363.84,363.68,363.68,700.0,363.78,363.84,363.68,363.68,700.0
2023-03-01 12:35:00,363.69,363.81,363.46,363.47,1100.0,363.69,363.81,363.46,363.47,1100.0
2023-03-01 12:40:00,363.59,363.95,363.59,363.95,600.0,363.59,363.95,363.59,363.95,600.0
2023-03-01 12:45:00,364.03,364.11,363.59,363.63,1000.0,364.03,364.11,363.59,363.63,1000.0
2023-03-01 12:50:00,363.63,363.63,363.63,363.63,0.0,363.63,363.63,363.63,363.63,0.0
2023-03-01 12:55:00,363.78,363.78,363.34,363.34,1700.0,363.78,363.78,363.34,363.34,1700.0
2023-03-01 13:00:00,363.3,363.42,362.95,363.42,638.0,363.3,363.42,362.95,363.42,638.0
2023-03-01 13:05:00,363.07,363.07,362.54,362.62,1271.0,363.07,363.07,362.54,362.62,1271.0
2023-03-01 13:10:00,362.61,362.84,362.51,362.84,700.0,362.61,362.84,362.51,362.84,700.0
2023-03-01 13:15:00,362.88,363.04,362.71,363.04,1344.0,362.88,363.04,362.71,363.04,1344.0
2023-03-01 13:20:00,363.07,363.07,362.66,362.66,407.0,363.07,363.07,362.66,362.66,407.0
2023-03-01 13:25:00,362.76,362.76,362.41,362.64,1400.0,362.76,362.76,362.41,362.64,1400.0
2023-03-01 13:30:00,362.53,362.53,362.18,362.33,1000.0,362.53,362.53,362.18,362.33,1000.0
2023-03-01 13:35:00,362.39,362.84,362.39,362.47,3212.0,362.39,362.84,362.39,362.47,3212.0
2023-03-01 13:40:00,362.55,362.72,362.46,362.46,401.0,362.55,362.72,362.46,362.46,401.0
2023-03-01 13:45:00,362.43,363.35,362.29,363.35,3600.0,362.43,363.35,362.29,363.35,3600.0
2023-03-01 13:50:00,363.26,363.26,362.85,362.97,900.0,363.26,363.26,362.85,362.97,900.0
2023-03-01 13:55:00,363.12,363.21,362.88,363.21,1400.0,363.12,363.21,362.88,363.21,1400.0
2023-03-01 14:00:00,363.01,363.01,362.25,362.43,1515.0,363.01,363.01,362.25,362.43,1515.0
2023-03-01 14:05:00,362.33,362.33,362.04,362.17,1200.0,362.33,362.33,362.04,362.17,1200.0
2023-03-01 14:10:00,362.34,362.68,362.29,362.68,3202.0,362.34,362.68,362.29,362.68,3202.0
2023-03-01 14:15:00,362.36,362.36,362.04,362.36,1908.0,362.36,362.36,362.04,362.36,1908.0
2023-03-01 14:20:00,362.39,362.46,362.18,362.3,1742.0,362.39,362.46,362.18,362.3,1742.0
2023-03-01 14:25:00,362.22,362.41,362.03,362.03,2784.0,362.22,362.41,362.03,362.03,2784.0
2023-03-01 14:30:00,361.97,362.2,361.86,361.91,3318.0,361.97,362.2,361.86,361.91,3318.0
2023-03-01 14:35:00,362.06,362.2,361.33,361.67,5501.0,362.06,362.2,361.33,361.67,5501.0
2023-03-01 14:40:00,361.51,361.51,360.99,361.11,4816.0,361.51,361.51,360.99,361.11,4816.0
2023-03-01 14:45:00,361.1,361.36,360.77,360.99,5463.0,361.1,361.36,360.77,360.99,5463.0
2023-03-01 14:50:00,361.15,361.58,360.9,361.58,3388.0,361.15,361.58,360.9,361.58,3388.0
2023-03-01 14:55:00,361.44,361.61,361.24,361.27,4127.0,361.44,361.61,361.24,361.27,4127.0
2023-03-01 15:00:00,361.28,361.61,361.1,361.13,1600.0,361.28,361.61,361.1,361.13,1600.0
2023-03-01 15:05:00,361.2,361.59,360.94,361.57,3636.0,361.2,361.59,360.94,361.57,3636.0
2023-03-01 15:10:00,361.52,361.58,361.26,361.38,2306.0,361.52,361.58,361.26,361.38,2306.0
2023-03-01 15:15:00,361.36,361.55,361.18,361.46,2500.0,361.36,361.55,361.18,361.46,2500.0
2023-03-01 15:20:00,361.49,361.5,360.54,360.69,2200.0,361.49,361.5,360.54,360.69,2200.0
2023-03-01 15:25:00,360.79,360.86,360.39,360.4,4227.0,360.79,360.86,360.39,360.4,4227.0
2023-03-01 15:30:00,360.25,361.12,360.24,360.97,2903.0,360.25,361.12,360.24,360.97,2903.0
2023-03-01 15:35:00,360.89,361.01,360.43,360.77,2900.0,360.89,361.01,360.43,360.77,2900.0
2023-03-01 15:40:00,360.99,361.21,360.66,361.01,5301.0,360.99,361.21,360.66,361.01,5301.0
2023-03-01 15:45:00,361.22,361.56,361.11,361.23,8982.0,361.22,361.56,361.11,361.23,8982.0
2023-03-01 15:50:00,361.22,361.25,359.96,360.04,10655.0,361.22,361.25,359.96,360.04,10655.0
2023-03-01 15:55:00,360.05,361.2,360.05,361.2,19816.0,360.05,361.2,360.05,361.2,19816.0
2023-03-02 09:30:00,359.22,359.28,357.37,358.5,14706.0,359.22,359.28,357.37,358.5,14706.0
2023-03-02 09:35:00,358.82,358.82,356.69,357.01,2041.0,358.82,358.82,356.69,357.01,2041.0
2023-03-02 09:40:00,356.62,356.97,356.22,356.22,1301.0,356.62,356.97,356.22,356.22,1301.0
2023-03-02 09:45:00,356.84,357.84,356.46,357.12,3336.0,356.84,357.84,356.46,357.12,3336.0
2023-03-02 09:50:00,357.36,357.88,357.19,357.69,2500.0,357.36,357.88,357.19,357.69,2500.0
2023-03-02 09:55:00,357.56,357.56,356.37,357.37,9174.0,357.56,357.56,356.37,357.37,9174.0
2023-03-02 10:00:00,357.54,357.94,357.46,357.93,2100.0,357.54,357.94,357.46,357.93,2100.0
2023-03-02 10:05:00,358.24,358.24,357.38,358.22,4215.0,358.24,358.24,357.38,358.22,4215.0
2023-03-02 10:10:00,358.02,358.02,357.42,357.8,3800.0,358.02,358.02,357.42,357.8,3800.0
2023-03-02 10:15:00,357.81,358.24,357.49,358.14,20723.0,357.81,358.24,357.49,358.14,20723.0
2023-03-02 10:20:00,357.85,357.85,356.77,356.77,4320.0,357.85,357.85,356.77,356.77,4320.0
2023-03-02 10:25:00,357.09,357.72,357.06,357.72,993.0,357.09,357.72,357.06,357.72,993.0
2023-03-02 10:30:00,357.66,358.43,357.46,357.99,4323.0,357.66,358.43,357.46,357.99,4323.0
2023-03-02 10:35:00,357.93,357.93,357.14,357.14,3050.0,357.93,357.93,357.14,357.14,3050.0
2023-03-02 10:40:00,357.2,357.54,356.98,357.13,3227.0,357.2,357.54,356.98,357.13,3227.0
2023-03-02 10:45:00,357.17,357.3,356.95,357.02,1600.0,357.17,357.3,356.95,357.02,1600.0
2023-03-02 10:50:00,357.54,358.22,357.44,358.07,2482.0,357.54,358.22,357.44,358.07,2482.0
2023-03-02 10:55:00,358.46,358.54,358.32,358.39,700.0,358.46,358.54,358.32,358.39,700.0
2023-03-02 11:00:00,358.62,358.99,358.06,358.13,5500.0,358.62,358.99,358.06,358.13,5500.0
2023-03-02 11:05:00,357.91,358.08,357.67,357.67,1900.0,357.91,358.08,357.67,357.67,1900.0
2023-03-02 11:10:00,357.62,357.76,357.31,357.31,800.0,357.62,357.76,357.31,357.31,800.0
2023-03-02 11:15:00,357.37,357.7,357.16,357.16,2105.0,357.37,357.7,357.16,357.16,2105.0
2023-03-02 11:20:00,356.89,356.94,356.86,356.94,900.0,356.89,356.94,356.86,356.94,900.0
2023-03-02 11:25:00,357.19,357.19,356.56,356.83,1750.0,357.19,357.19,356.56,356.83,1750.0
2023-03-02 11:30:00,356.59,356.59,356.03,356.04,1000.0,356.59,356.59,356.03,356.04,1000.0
2023-03-02 11:35:00,356.07,356.24,355.58,356.24,3349.0,356.07,356.24,355.58,356.24,3349.0
2023-03-02 11:40:00,355.93,356.23,355.9,355.91,1952.0,355.93,356.23,355.9,355.91,1952.0
2023-03-02 11:45:00,356.12,356.18,355.92,355.93,1900.0,356.12,356.18,355.92,355.93,1900.0
2023-03-02 11:50:00,356.06,356.16,355.53,355.67,2408.0,356.06,356.16,355.53,355.67,2408.0
2023-03-02 11:55:00,355.81,356.98,355.81,356.63,8313.0,355.81,356.98,355.81,356.63,8313.0
2023-03-02 12:00:00,356.63,356.63,356.63,356.63,0.0,356.63,356.63,356.63,356.63,0.0
2023-03-02 12:05:00,356.79,356.92,356.62,356.92,500.0,356.79,356.92,356.62,356.92,500.0
2023-03-02 12:10:00,357.27,357.28,356.83,356.92,1000.0,357.27,357.28,356.83,356.92,1000.0
2023-03-02 12:15:00,357.06,357.06,356.29,356.37,1300.0,357.06,357.06,356.29,356.37,1300.0
2023-03-02 12:20:00,356.63,356.87,356.59,356.6,1200.0,356.63,356.87,356.59,356.6,1200.0
2023-03-02 12:25:00,356.7,357.18,356.7,357.12,1166.0,356.7,357.18,356.7,357.12,1166.0
2023-03-02 12:30:00,357.22,357.45,357.2,357.32,1415.0,357.22,357.45,357.2,357.32,1415.0
2023-03-02 12:35:00,357.44,357.45,357.23,357.34,700.0,357.44,357.45,357.23,357.34,700.0
2023-03-02 12:40:00,357.34,357.35,357.34,357.35,200.0,357.34,357.35,357.34,357.35,200.0
2023-03-02 12:45:00,357.22,357.3,357.01,357.3,700.0,357.22,357.3,357.01,357.3,700.0
2023-03-02 12:50:00,357.16,357.46,357.16,357.46,200.0,357.16,357.46,357.16,357.46,200.0
2023-03-02 12:55:00,357.52,357.53,357.52,357.53,276.0,357.52,357.53,357.52,357.53,276.0
2023-03-02 13:00:00,357.32,357.74,357.32,357.56,1306.0,357.32,357.74,357.32,357.56,1306.0
2023-03-02 13:05:00,357.51,357.51,357.16,357.16,1530.0,357.51,357.51,357.16,357.16,1530.0
2023-03-02 13:10:00,357.16,357.22,357.0,357.1,2300.0,357.16,357.22,357.0,357.1,2300.0
2023-03-02 13:15:00,357.13,357.19,357.04,357.19,400.0,357.13,357.19,357.04,357.19,400.0
2023-03-02 13:20:00,357.23,357.77,357.23,357.55,1016.0,357.23,357.77,357.23,357.55,1016.0
2023-03-02 13:25:00,357.59,357.7,357.4,357.41,3250.0,357.59,357.7,357.4,357.41,3250.0
2023-03-02 13:30:00,357.33,357.67,357.33,357.67,800.0,357.33,357.67,357.33,357.67,800.0
2023-03-02 13:35:00,357.69,359.18,357.63,358.71,2627.0,357.69,359.18,357.63,358.71,2627.0
2023-03-02 13:40:00,358.56,358.75,358.35,358.62,1200.0,358.56,358.75,358.35,358.62,1200.0
2023-03-02 13:45:00,358.61,359.46,358.6,359.26,2754.0,358.61,359.46,358.6,359.26,2754.0
2023-03-02 13:50:00,359.19,359.95,359.19,359.95,700.0,359.19,359.95,359.19,359.95,700.0
2023-03-02 13:55:00,360.04,360.74,360.04,360.74,500.0,360.04,360.74,360.04,360.74,500.0
2023-03-02 14:00:00,361.22,361.84,361.03,361.58,2506.0,361.22,361.84,361.03,361.58,2506.0
2023-03-02 14:05:00,361.46,361.56,361.28,361.43,1600.0,361.46,361.56,361.28,361.43,1600.0
2023-03-02 14:10:00,361.52,361.58,361.49,361.5,600.0,361.52,361.58,361.49,361.5,600.0
2023-03-02 14:15:00,361.32,361.58,361.17,361.54,2100.0,361.32,361.58,361.17,361.54,2100.0
2023-03-02 14:20:00,361.58,361.79,361.34,361.79,2101.0,361.58,361.79,361.34,361.79,2101.0
2023-03-02 14:25:00,361.81,362.92,361.81,362.87,1702.0,361.81,362.92,361.81,362.87,1702.0
2023-03-02 14:30:00,362.72,363.05,362.52,362.52,1700.0,362.72,363.05,362.52,362.52,1700.0
2023-03-02 14:35:00,362.52,362.52,362.05,362.38,2100.0,362.52,362.52,362.05,362.38,2100.0
2023-03-02 14:40:00,362.37,362.69,362.35,362.35,3550.0,362.37,362.69,362.35,362.35,3550.0
2023-03-02 14:45:00,362.16,362.64,362.16,362.5,2500.0,362.16,362.64,362.16,362.5,2500.0
2023-03-02 14:50:00,362.31,362.49,362.16,362.3,1309.0,362.31,362.49,362.16,362.3,1309.0
2023-03-02 14:55:00,362.3,362.91,362.19,362.75,1958.0,362.3,362.91,362.19,362.75,1958.0
2023-03-02 15:00:00,362.91,363.44,362.28,362.51,2361.0,362.91,363.44,362.28,362.51,2361.0
2023-03-02 15:05:00,362.53,362.74,362.36,362.73,2298.0,362.53,362.74,362.36,362.73,2298.0
2023-03-02 15:10:00,362.83,363.07,362.83,363.04,1100.0,362.83,363.07,362.83,363.04,1100.0
2023-03-02 15:15:00,363.2,363.58,362.7,362.71,2922.0,363.2,363.58,362.7,362.71,2922.0
2023-03-02 15:20:00,362.81,363.14,362.8,362.87,2700.0,362.81,363.14,362.8,362.87,2700.0
2023-03-02 15:25:00,363.02,363.34,363.02,363.1,1000.0,363.02,363.34,363.02,363.1,1000.0
2023-03-02 15:30:00,363.3,364.0,362.98,364.0,4127.0,363.3,364.0,362.98,364.0,4127.0
2023-03-02 15:35:00,363.95,364.42,363.8,364.07,3355.0,363.95,364.42,363.8,364.07,3355.0
2023-03-02 15:40:00,364.0,364.2,363.66,363.66,2618.0,364.0,364.2,363.66,363.66,2618.0
2023-03-02 15:45:00,363.66,364.11,363.65,364.11,2226.0,363.66,364.11,363.65,364.11,2226.0
2023-03-02 15:50:00,363.91,363.91,362.9,363.62,13708.0,363.91,363.91,362.9,363.62,13708.0
2023-03-02 15:55:00,363.48,363.64,362.91,363.02,13176.0,363.48,363.64,362.91,363.02,13176.0
2023-03-03 09:30:00,365.0,365.5,364.52,365.19,9417.0,365.0,365.5,364.52,365.19,9417.0
2023-03-03 09:35:00,365.7,365.7,365.39,365.39,372.0,365.7,365.7,365.39,365.39,372.0
2023-03-03 09:40:00,365.62,365.62,364.93,364.93,700.0,365.62,365.62,364.93,364.93,700.0
2023-03-03 09:45:00,365.14,366.4,365.14,366.01,2300.0,365.14,366.4,365.14,366.01,2300.0
2023-03-03 09:50:00,365.83,366.27,365.42,366.03,5593.0,365.83,366.27,365.42,366.03,5593.0
2023-03-03 09:55:00,366.16,366.34,365.37,365.64,4679.0,366.16,366.34,365.37,365.64,4679.0
2023-03-03 10:00:00,365.76,365.76,364.56,365.04,818.0,365.76,365.76,364.56,365.04,818.0
2023-03-03 10:05:00,364.51,364.51,364.15,364.16,1000.0,364.51,364.51,364.15,364.16,1000.0
2023-03-03 10:10:00,364.44,364.99,364.19,364.99,1915.0,364.44,364.99,364.19,364.99,1915.0
2023-03-03 10:15:00,365.47,365.47,364.72,364.74,798.0,365.47,365.47,364.72,364.74,798.0
2023-03-03 10:20:00,364.98,365.21,364.81,365.21,1627.0,364.98,365.21,364.81,365.21,1627.0
2023-03-03 10:25:00,365.34,365.65,365.08,365.6,1950.0,365.34,365.65,365.08,365.6,1950.0
2023-03-03 10:30:00,365.88,366.25,365.64,366.02,2428.0,365.88,366.25,365.64,366.02,2428.0
2023-03-03 10:35:00,365.87,366.26,365.45,365.45,2400.0,365.87,366.26,365.45,365.45,2400.0
2023-03-03 10:40:00,365.57,365.93,365.49,365.93,1400.0,365.57,365.93,365.49,365.93,1400.0
2023-03-03 10:45:00,366.06,366.06,365.16,365.55,761.0,366.06,366.06,365.16,365.55,761.0
2023-03-03 10:50:00,365.05,365.05,364.47,364.47,800.0,365.05,365.05,364.47,364.47,800.0
2023-03-03 10:55:00,364.84,364.84,364.2,364.37,700.0,364.84,364.84,364.2,364.37,700.0
2023-03-03 11:00:00,364.59,364.75,364.52,364.58,1800.0,364.59,364.75,364.52,364.58,1800.0
2023-03-03 11:05:00,364.75,364.98,364.75,364.92,1004.0,364.75,364.98,364.75,364.92,1004.0
2023-03-03 11:10:00,364.92,364.92,364.13,364.48,1800.0,364.92,364.92,364.13,364.48,1800.0
2023-03-03 11:15:00,364.74,364.74,364.4,364.43,600.0,364.74,364.74,364.4,364.43,600.0
2023-03-03 11:20:00,364.72,364.75,364.34,364.34,6017.0,364.72,364.75,364.34,364.34,6017.0
2023-03-03 11:25:00,364.27,364.71,364.27,364.61,1000.0,364.27,364.71,364.27,364.61,1000.0
2023-03-03 11:30:00,364.59,365.55,364.59,365.23,1534.0,364.59,365.55,364.59,365.23,1534.0
2023-03-03 11:35:00,365.17,365.19,364.55,364.58,1100.0,365.17,365.19,364.55,364.58,1100.0
2023-03-03 11:40:00,364.84,364.84,364.83,364.84,560.0,364.84,364.84,364.83,364.84,560.0
2023-03-03 11:45:00,365.12,365.22,365.12,365.21,393.0,365.12,365.22,365.12,365.21,393.0
2023-03-03 11:50:00,365.01,365.2,364.82,365.01,6433.0,365.01,365.2,364.82,365.01,6433.0
2023-03-03 11:55:00,365.15,365.46,365.14,365.26,1100.0,365.15,365.46,365.14,365.26,1100.0
2023-03-03 12:00:00,365.44,365.44,364.73,364.73,1764.0,365.44,365.44,364.73,364.73,1764.0
2023-03-03 12:05:00,364.69,364.79,364.6,364.6,1306.0,364.69,364.79,364.6,364.6,1306.0
2023-03-03 12:10:00,364.92,365.5,364.92,365.5,875.0,364.92,365.5,364.92,365.5,875.0
2023-03-03 12:15:00,365.48,365.65,365.48,365.51,300.0,365.48,365.65,365.48,365.51,300.0
2023-03-03 12:20:00,365.75,365.93,365.75,365.79,800.0,365.75,365.93,365.75,365.79,800.0
2023-03-03 12:25:00,365.87,366.0,365.82,366.0,1267.0,365.87,366.0,365.82,366.0,1267.0
2023-03-03 12:30:00,365.96,366.0,365.75,365.75,500.0,365.96,366.0,365.75,365.75,500.0
2023-03-03 12:35:00,365.69,365.69,365.31,365.5,1300.0,365.69,365.69,365.31,365.5,1300.0
2023-03-03 12:40:00,365.5,365.51,365.29,365.37,590.0,365.5,365.51,365.29,365.37,590.0
2023-03-03 12:45:00,365.51,365.88,365.51,365.76,1200.0,365.51,365.88,365.51,365.76,1200.0
2023-03-03 12:50:00,365.68,366.15,365.65,366.15,1524.0,365.68,366.15,365.65,366.15,1524.0
2023-03-03 12:55:00,366.24,366.56,366.06,366.56,1700.0,366.24,366.56,366.06,366.56,1700.0
2023-03-03 13:00:00,366.35,366.41,366.14,366.14,1520.0,366.35,366.41,366.14,366.14,1520.0
2023-03-03 13:05:00,366.52,366.85,366.52,366.85,1400.0,366.52,366.85,366.52,366.85,1400.0
2023-03-03 13:10:00,366.66,366.66,366.32,366.33,1800.0,366.66,366.66,366.32,366.33,1800.0
2023-03-03 13:15:00,366.43,366.43,366.16,366.16,200.0,366.43,366.43,366.16,366.16,200.0
2023-03-03 13:20:00,366.13,366.28,366.06,366.06,700.0,366.13,366.28,366.06,366.06,700.0
2023-03-03 13:25:00,366.34,366.62,366.34,366.62,878.0,366.34,366.62,366.34,366.62,878.0
2023-03-03 13:30:00,366.59,366.59,366.33,366.4,816.0,366.59,366.59,366.33,366.4,816.0
2023-03-03 13:35:00,366.16,366.42,366.06,366.28,1028.0,366.16,366.42,366.06,366.28,1028.0
2023-03-03 13:40:00,366.5,366.65,366.48,366.53,1503.0,366.5,366.65,366.48,366.53,1503.0
2023-03-03 13:45:00,366.56,366.84,366.47,366.68,4432.0,366.56,366.84,366.47,366.68,4432.0
2023-03-03 13:50:00,366.7,366.7,366.3,366.35,3172.0,366.7,366.7,366.3,366.35,3172.0
2023-03-03 13:55:00,366.19,366.2,365.94,366.15,4012.0,366.19,366.2,365.94,366.15,4012.0
2023-03-03 14:00:00,366.15,366.15,365.67,365.68,6570.0,366.15,366.15,365.67,365.68,6570.0
2023-03-03 14:05:00,365.66,366.23,365.56,366.07,3533.0,365.66,366.23,365.56,366.07,3533.0
2023-03-03 14:10:00,366.06,366.25,365.84,366.08,2820.0,366.06,366.25,365.84,366.08,2820.0
2023-03-03 14:15:00,366.3,366.44,365.81,365.81,3515.0,366.3,366.44,365.81,365.81,3515.0
2023-03-03 14:20:00,366.17,366.3,365.8,365.84,9854.0,366.17,366.3,365.8,365.84,9854.0
2023-03-03 14:25:00,365.88,366.1,365.87,366.1,742.0,365.88,366.1,365.87,366.1,742.0
2023-03-03 14:30:00,366.12,366.41,366.01,366.01,3981.0,366.12,366.41,366.01,366.01,3981.0
2023-03-03 14:35:00,365.89,366.6,365.84,366.6,5760.0,365.89,366.6,365.84,366.6,5760.0
2023-03-03 14:40:00,366.75,367.26,366.71,367.04,4108.0,366.75,367.26,366.71,367.04,4108.0
2023-03-03 14:45:00,367.09,367.27,367.08,367.26,1000.0,367.09,367.27,367.08,367.26,1000.0
2023-03-03 14:50:00,367.24,367.24,366.98,366.99,1100.0,367.24,367.24,366.98,366.99,1100.0
2023-03-03 14:55:00,367.17,367.17,366.89,367.16,1408.0,367.17,367.17,366.89,367.16,1408.0
2023-03-03 15:00:00,367.22,367.73,367.03,367.5,3994.0,367.22,367.73,367.03,367.5,3994.0
2023-03-03 15:05:00,367.47,367.94,367.44,367.94,1960.0,367.47,367.94,367.44,367.94,1960.0
2023-03-03 15:10:00,367.77,367.79,367.03,367.03,3638.0,367.77,367.79,367.03,367.03,3638.0
2023-03-03 15:15:00,366.98,367.15,366.27,366.27,4225.0,366.98,367.15,366.27,366.27,4225.0
2023-03-03 15:20:00,366.33,367.27,366.33,366.98,2556.0,366.33,367.27,366.33,366.98,2556.0
2023-03-03 15:25:00,367.05,367.42,366.94,367.38,2434.0,367.05,367.42,366.94,367.38,2434.0
2023-03-03 15:30:00,367.35,367.46,367.15,367.33,2803.0,367.35,367.46,367.15,367.33,2803.0
2023-03-03 15:35:00,367.32,367.32,366.8,367.26,4420.0,367.32,367.32,366.8,367.26,4420.0
2023-03-03 15:40:00,367.15,367.3,366.85,367.3,3874.0,367.15,367.3,366.85,367.3,3874.0
2023-03-03 15:45:00,367.29,367.43,366.89,367.19,7048.0,367.29,367.43,366.89,367.19,7048.0
2023-03-03 15:50:00,367.02,367.25,366.61,367.01,11914.0,367.02,367.25,366.61,367.01,11914.0
2023-03-03 15:55:00,367.14,367.78,367.01,367.52,38583.0,367.14,367.78,367.01,367.52,38583.0
2023-03-06 09:30:00,367.43,368.35,366.55,367.61,15557.0,367.43,368.35,366.55,367.61,15557.0
2023-03-06 09:35:00,366.62,366.96,366.62,366.96,761.0,366.62,366.96,366.62,366.96,761.0
2023-03-06 09:40:00,367.05,367.91,366.8,367.42,1337.0,367.05,367.91,366.8,367.42,1337.0
2023-03-06 09:45:00,367.9,367.94,366.83,367.29,2100.0,367.9,367.94,366.83,367.29,2100.0
2023-03-06 09:50:00,367.29,367.96,366.96,367.49,6922.0,367.29,367.96,366.96,367.49,6922.0
2023-03-06 09:55:00,367.07,367.2,366.11,366.37,1317.0,367.07,367.2,366.11,366.37,1317.0
2023-03-06 10:00:00,366.08,366.08,364.99,365.74,8004.0,366.08,366.08,364.99,365.74,8004.0
2023-03-06 10:05:00,366.13,366.64,365.73,366.56,2000.0,366.13,366.64,365.73,366.56,2000.0
2023-03-06 10:10:00,366.84,367.29,366.82,367.29,2100.0,366.84,367.29,366.82,367.29,2100.0
2023-03-06 10:15:00,367.33,367.5,367.0,367.06,4233.0,367.33,367.5,367.0,367.06,4233.0
2023-03-06 10:20:00,367.33,368.42,367.3,368.42,2686.0,367.33,368.42,367.3,368.42,2686.0
2023-03-06 10:25:00,368.18,369.23,368.12,368.66,3758.0,368.18,369.23,368.12,368.66,3758.0
2023-03-06 10:30:00,368.88,369.09,368.68,368.68,600.0,368.88,369.09,368.68,368.68,600.0
2023-03-06 10:35:00,368.47,369.16,368.42,368.7,2636.0,368.47,369.16,368.42,368.7,2636.0
2023-03-06 10:40:00,368.94,368.94,368.37,368.94,2008.0,368.94,368.94,368.37,368.94,2008.0
2023-03-06 10:45:00,369.24,370.3,369.04,369.86,11334.0,369.24,370.3,369.04,369.86,11334.0
2023-03-06 10:50:00,370.11,370.64,370.0,370.64,5388.0,370.11,370.64,370.0,370.64,5388.0
2023-03-06 10:55:00,370.64,370.98,370.57,370.71,3714.0,370.64,370.98,370.57,370.71,3714.0
2023-03-06 11:00:00,370.33,370.39,370.0,370.31,3079.0,370.33,370.39,370.0,370.31,3079.0
2023-03-06 11:05:00,370.62,370.89,370.5,370.53,1350.0,370.62,370.89,370.5,370.53,1350.0
2023-03-06 11:10:00,371.1,371.24,370.87,371.24,4381.0,371.1,371.24,370.87,371.24,4381.0
2023-03-06 11:15:00,371.24,371.24,370.0,370.37,11108.0,371.24,371.24,370.0,370.37,11108.0
2023-03-06 11:20:00,370.07,370.23,370.0,370.06,4086.0,370.07,370.23,370.0,370.06,4086.0
2023-03-06 11:25:00,370.19,370.33,369.8,370.32,10235.0,370.19,370.33,369.8,370.32,10235.0
2023-03-06 11:30:00,370.45,370.65,370.06,370.54,4127.0,370.45,370.65,370.06,370.54,4127.0
2023-03-06 11:35:00,370.5,370.89,370.28,370.89,2133.0,370.5,370.89,370.28,370.89,2133.0
2023-03-06 11:40:00,370.88,370.88,370.23,370.41,4957.0,370.88,370.88,370.23,370.41,4957.0
2023-03-06 11:45:00,370.42,370.42,369.17,369.17,3205.0,370.42,370.42,369.17,369.17,3205.0
2023-03-06 11:50:00,369.38,370.4,369.38,370.39,3936.0,369.38,370.4,369.38,370.39,3936.0
2023-03-06 11:55:00,370.39,370.66,370.39,370.56,2705.0,370.39,370.66,370.39,370.56,2705.0
2023-03-06 12:00:00,370.69,370.83,370.54,370.72,1725.0,370.69,370.83,370.54,370.72,1725.0
2023-03-06 12:05:00,370.93,370.95,370.54,370.54,1700.0,370.93,370.95,370.54,370.54,1700.0
2023-03-06 12:10:00,370.56,370.56,370.09,370.48,2699.0,370.56,370.56,370.09,370.48,2699.0
2023-03-06 12:15:00,370.37,370.56,370.25,370.51,900.0,370.37,370.56,370.25,370.51,900.0
2023-03-06 12:20:00,370.75,370.87,370.46,370.47,2012.0,370.75,370.87,370.46,370.47,2012.0
2023-03-06 12:25:00,370.2,370.49,369.92,370.3,800.0,370.2,370.49,369.92,370.3,800.0
2023-03-06 12:30:00,370.3,370.39,369.99,370.07,2690.0,370.3,370.39,369.99,370.07,2690.0
2023-03-06 12:35:00,370.07,370.37,369.68,370.33,2349.0,370.07,370.37,369.68,370.33,2349.0
2023-03-06 12:40:00,370.43,370.43,370.06,370.3,1000.0,370.43,370.43,370.06,370.3,1000.0
2023-03-06 12:45:00,370.02,370.13,369.42,369.43,4565.0,370.02,370.13,369.42,369.43,4565.0
2023-03-06 12:50:00,369.36,369.63,369.31,369.36,1826.0,369.36,369.63,369.31,369.36,1826.0
2023-03-06 12:55:00,369.24,369.95,369.24,369.95,5350.0,369.24,369.95,369.24,369.95,5350.0
2023-03-06 13:00:00,370.04,370.37,369.88,370.26,4580.0,370.04,370.37,369.88,370.26,4580.0
2023-03-06 13:05:00,370.27,370.28,369.42,369.43,7048.0,370.27,370.28,369.42,369.43,7048.0
2023-03-06 13:10:00,369.69,369.76,369.52,369.52,500.0,369.69,369.76,369.52,369.52,500.0
2023-03-06 13:15:00,369.69,370.01,369.43,369.61,14600.0,369.69,370.01,369.43,369.61,14600.0
2023-03-06 13:20:00,369.75,369.75,369.07,369.13,2269.0,369.75,369.75,369.07,369.13,2269.0
2023-03-06 13:25:00,368.99,369.34,368.58,369.17,2172.0,368.99,369.34,368.58,369.17,2172.0
2023-03-06 13:30:00,369.43,369.85,369.28,369.44,3487.0,369.43,369.85,369.28,369.44,3487.0
2023-03-06 13:35:00,369.33,369.43,368.83,368.84,4350.0,369.33,369.43,368.83,368.84,4350.0
2023-03-06 13:40:00,368.4,369.29,368.36,369.29,2198.0,368.4,369.29,368.36,369.29,2198.0
2023-03-06 13:45:00,369.03,369.27,369.02,369.09,2316.0,369.03,369.27,369.02,369.09,2316.0
2023-03-06 13:50:00,369.14,369.25,368.98,368.99,900.0,369.14,369.25,368.98,368.99,900.0
2023-03-06 13:55:00,369.24,369.71,368.71,369.55,9600.0,369.24,369.71,368.71,369.55,9600.0
2023-03-06 14:00:00,369.33,369.33,368.81,369.05,1400.0,369.33,369.33,368.81,369.05,1400.0
2023-03-06 14:05:00,369.31,369.52,369.27,369.5,2317.0,369.31,369.52,369.27,369.5,2317.0
2023-03-06 14:10:00,369.36,369.89,369.23,369.32,8385.0,369.36,369.89,369.23,369.32,8385.0
2023-03-06 14:15:00,368.97,369.22,368.59,369.22,2344.0,368.97,369.22,368.59,369.22,2344.0
2023-03-06 14:20:00,369.27,369.27,368.95,368.98,2500.0,369.27,369.27,368.95,368.98,2500.0
2023-03-06 14:25:00,368.76,369.16,368.47,369.16,1735.0,368.76,369.16,368.47,369.16,1735.0
2023-03-06 14:30:00,369.22,369.27,368.84,368.85,1200.0,369.22,369.27,368.84,368.85,1200.0
2023-03-06 14:35:00,368.9,368.96,368.69,368.88,900.0,368.9,368.96,368.69,368.88,900.0
2023-03-06 14:40:00,368.86,369.08,368.63,369.02,2928.0,368.86,369.08,368.63,369.02,2928.0
2023-03-06 14:45:00,368.9,368.9,368.15,368.29,2903.0,368.9,368.9,368.15,368.29,2903.0
2023-03-06 14:50:00,368.38,368.65,368.21,368.65,4300.0,368.38,368.65,368.21,368.65,4300.0
2023-03-06 14:55:00,368.76,368.92,368.19,368.38,1940.0,368.76,368.92,368.19,368.38,1940.0
2023-03-06 15:00:00,368.35,368.87,368.25,368.79,2464.0,368.35,368.87,368.25,368.79,2464.0
2023-03-06 15:05:00,368.71,368.71,368.32,368.55,3320.0,368.71,368.71,368.32,368.55,3320.0
2023-03-06 15:10:00,368.74,368.76,368.25,368.25,4106.0,368.74,368.76,368.25,368.25,4106.0
2023-03-06 15:15:00,368.41,368.41,367.73,368.2,3850.0,368.41,368.41,367.73,368.2,3850.0
2023-03-06 15:20:00,368.19,368.49,368.06,368.31,4889.0,368.19,368.49,368.06,368.31,4889.0
2023-03-06 15:25:00,368.31,368.31,367.95,367.97,2385.0,368.31,368.31,367.95,367.97,2385.0
2023-03-06 15:30:00,367.98,368.4,367.73,367.73,9665.0,367.98,368.4,367.73,367.73,9665.0
2023-03-06 15:35:00,367.71,368.26,367.57,368.24,4366.0,367.71,368.26,367.57,368.24,4366.0
2023-03-06 15:40:00,368.24,368.77,368.23,368.77,5951.0,368.24,368.77,368.23,368.77,5951.0
2023-03-06 15:45:00,368.67,369.13,368.53,368.86,10455.0,368.67,369.13,368.53,368.86,10455.0
2023-03-06 15:50:00,368.69,368.76,368.01,368.75,16841.0,368.69,368.76,368.01,368.75,16841.0
2023-03-06 15:55:00,368.85,369.12,368.19,368.55,26305.0,368.85,369.12,368.19,368.55,26305.0
2023-03-07 09:30:00,367.66,367.88,366.03,367.72,12937.0,367.66,367.88,366.03,367.72,12937.0
2023-03-07 09:35:00,367.29,369.34,367.29,369.11,1606.0,367.29,369.34,367.29,369.11,1606.0
2023-03-07 09:40:00,369.33,370.16,369.28,369.9,2168.0,369.33,370.16,369.28,369.9,2168.0
2023-03-07 09:45:00,369.9,370.27,368.97,368.97,4073.0,369.9,370.27,368.97,368.97,4073.0
2023-03-07 09:50:00,368.76,368.76,367.18,367.7,6203.0,368.76,368.76,367.18,367.7,6203.0
2023-03-07 09:55:00,367.78,368.03,366.5,366.5,1500.0,367.78,368.03,366.5,366.5,1500.0
2023-03-07 10:00:00,366.17,366.17,363.91,364.72,3462.0,366.17,366.17,363.91,364.72,3462.0
2023-03-07 10:05:00,364.05,364.53,363.29,363.55,2631.0,364.05,364.53,363.29,363.55,2631.0
2023-03-07 10:10:00,362.65,363.5,362.49,362.49,2874.0,362.65,363.5,362.49,362.49,2874.0
2023-03-07 10:15:00,362.43,363.16,361.91,361.99,4648.0,362.43,363.16,361.91,361.99,4648.0
2023-03-07 10:20:00,362.26,364.13,362.26,363.5,3000.0,362.26,364.13,362.26,363.5,3000.0
2023-03-07 10:25:00,363.55,364.14,363.55,364.04,1500.0,363.55,364.14,363.55,364.04,1500.0
2023-03-07 10:30:00,363.64,364.97,363.55,364.97,2883.0,363.64,364.97,363.55,364.97,2883.0
2023-03-07 10:35:00,364.93,365.55,364.92,365.18,2750.0,364.93,365.55,364.92,365.18,2750.0
2023-03-07 10:40:00,365.17,365.32,364.11,364.12,2297.0,365.17,365.32,364.11,364.12,2297.0
2023-03-07 10:45:00,363.88,365.03,363.81,364.89,3500.0,363.88,365.03,363.81,364.89,3500.0
2023-03-07 10:50:00,364.48,364.48,363.39,364.33,1578.0,364.48,364.48,363.39,364.33,1578.0
2023-03-07 10:55:00,363.97,364.07,362.78,362.78,2597.0,363.97,364.07,362.78,362.78,2597.0
2023-03-07 11:00:00,362.57,363.72,362.57,363.63,3018.0,362.57,363.72,362.57,363.63,3018.0
2023-03-07 11:05:00,363.87,363.87,363.03,363.03,1400.0,363.87,363.87,363.03,363.03,1400.0
2023-03-07 11:10:00,363.25,363.25,362.49,362.5,1360.0,363.25,363.25,362.49,362.5,1360.0
2023-03-07 11:15:00,362.29,362.6,362.07,362.21,2300.0,362.29,362.6,362.07,362.21,2300.0
2023-03-07 11:20:00,362.36,362.62,362.07,362.62,2352.0,362.36,362.62,362.07,362.62,2352.0
2023-03-07 11:25:00,362.44,363.05,362.42,362.58,2200.0,362.44,363.05,362.42,362.58,2200.0
2023-03-07 11:30:00,362.46,362.76,362.46,362.57,1200.0,362.46,362.76,362.46,362.57,1200.0
2023-03-07 11:35:00,362.67,363.11,362.42,362.61,1087.0,362.67,363.11,362.42,362.61,1087.0
2023-03-07 11:40:00,362.72,362.93,361.74,362.93,3474.0,362.72,362.93,361.74,362.93,3474.0
2023-03-07 11:45:00,363.49,363.9,363.45,363.89,1000.0,363.49,363.9,363.45,363.89,1000.0
2023-03-07 11:50:00,364.18,364.27,362.81,362.85,1800.0,364.18,364.27,362.81,362.85,1800.0
2023-03-07 11:55:00,362.55,362.85,362.08,362.55,3767.0,362.55,362.85,362.08,362.55,3767.0
2023-03-07 12:00:00,362.7,362.9,362.52,362.67,800.0,362.7,362.9,362.52,362.67,800.0
2023-03-07 12:05:00,362.54,362.66,362.3,362.5,982.0,362.54,362.66,362.3,362.5,982.0
2023-03-07 12:10:00,362.73,362.82,362.41,362.41,904.0,362.73,362.82,362.41,362.41,904.0
2023-03-07 12:15:00,362.48,363.21,362.47,363.21,1100.0,362.48,363.21,362.47,363.21,1100.0
2023-03-07 12:20:00,363.66,364.41,363.45,363.78,1482.0,363.66,364.41,363.45,363.78,1482.0
2023-03-07 12:25:00,364.09,364.5,364.0,364.12,1600.0,364.09,364.5,364.0,364.12,1600.0
2023-03-07 12:30:00,363.96,364.67,363.82,364.65,3303.0,363.96,364.67,363.82,364.65,3303.0
2023-03-07 12:35:00,364.69,364.88,363.95,364.87,5300.0,364.69,364.88,363.95,364.87,5300.0
2023-03-07 12:40:00,364.65,364.65,363.88,363.94,2500.0,364.65,364.65,363.88,363.94,2500.0
2023-03-07 12:45:00,363.94,364.2,363.72,364.0,1100.0,363.94,364.2,363.72,364.0,1100.0
2023-03-07 12:50:00,363.71,363.75,362.73,362.73,2905.0,363.71,363.75,362.73,362.73,2905.0
2023-03-07 12:55:00,362.9,362.9,362.35,362.49,2834.0,362.9,362.9,362.35,362.49,2834.0
2023-03-07 13:00:00,362.53,362.67,362.15,362.15,1500.0,362.53,362.67,362.15,362.15,1500.0
2023-03-07 13:05:00,362.01,362.23,361.71,361.86,1700.0,362.01,362.23,361.71,361.86,1700.0
2023-03-07 13:10:00,361.88,361.92,361.52,361.9,1270.0,361.88,361.92,361.52,361.9,1270.0
2023-03-07 13:15:00,362.06,362.06,361.5,361.82,1152.0,362.06,362.06,361.5,361.82,1152.0
2023-03-07 13:20:00,361.37,361.45,361.15,361.22,1300.0,361.37,361.45,361.15,361.22,1300.0
2023-03-07 13:25:00,361.18,361.77,361.17,361.67,1900.0,361.18,361.77,361.17,361.67,1900.0
2023-03-07 13:30:00,362.12,362.33,362.06,362.06,900.0,362.12,362.33,362.06,362.06,900.0
2023-03-07 13:35:00,361.85,362.05,361.68,361.78,1200.0,361.85,362.05,361.68,361.78,1200.0
2023-03-07 13:40:00,361.45,361.45,360.47,360.74,3700.0,361.45,361.45,360.47,360.74,3700.0
2023-03-07 13:45:00,360.66,360.95,360.19,360.19,2031.0,360.66,360.95,360.19,360.19,2031.0
2023-03-07 13:50:00,360.37,360.85,360.22,360.59,3072.0,360.37,360.85,360.22,360.59,3072.0
2023-03-07 13:55:00,360.55,361.17,360.55,361.14,1800.0,360.55,361.17,360.55,361.14,1800.0
2023-03-07 14:00:00,361.15,361.45,360.81,360.81,4132.0,361.15,361.45,360.81,360.81,4132.0
2023-03-07 14:05:00,361.03,361.57,360.98,361.57,1500.0,361.03,361.57,360.98,361.57,1500.0
2023-03-07 14:10:00,361.48,362.07,361.47,362.06,1600.0,361.48,362.07,361.47,362.06,1600.0
2023-03-07 14:15:00,361.87,362.1,361.63,361.7,2453.0,361.87,362.1,361.63,361.7,2453.0
2023-03-07 14:20:00,361.84,361.84,360.85,361.03,1000.0,361.84,361.84,360.85,361.03,1000.0
2023-03-07 14:25:00,361.03,361.23,360.83,360.94,1626.0,361.03,361.23,360.83,360.94,1626.0
2023-03-07 14:30:00,360.96,360.96,360.43,360.79,1491.0,360.96,360.96,360.43,360.79,1491.0
2023-03-07 14:35:00,360.62,360.82,360.62,360.78,424.0,360.62,360.82,360.62,360.78,424.0
2023-03-07 14:40:00,360.62,360.76,360.07,360.13,2000.0,360.62,360.76,360.07,360.13,2000.0
2023-03-07 14:45:00,360.14,360.38,360.11,360.37,1821.0,360.14,360.38,360.11,360.37,1821.0
2023-03-07 14:50:00,360.15,360.17,359.88,359.9,2800.0,360.15,360.17,359.88,359.9,2800.0
2023-03-07 14:55:00,359.77,359.77,359.33,359.64,1750.0,359.77,359.77,359.33,359.64,1750.0
2023-03-07 15:00:00,359.81,360.13,359.79,359.94,1658.0,359.81,360.13,359.79,359.94,1658.0
2023-03-07 15:05:00,360.04,360.18,359.88,359.88,1502.0,360.04,360.18,359.88,359.88,1502.0
2023-03-07 15:10:00,359.98,360.29,359.81,360.03,2200.0,359.98,360.29,359.81,360.03,2200.0
2023-03-07 15:15:00,360.46,361.51,360.46,361.44,3069.0,360.46,361.51,360.46,361.44,3069.0
2023-03-07 15:20:00,361.2,361.22,360.97,361.08,2727.0,361.2,361.22,360.97,361.08,2727.0
2023-03-07 15:25:00,361.09,361.09,360.48,360.66,2400.0,361.09,361.09,360.48,360.66,2400.0
2023-03-07 15:30:00,360.69,361.6,360.67,361.46,3925.0,360.69,361.6,360.67,361.46,3925.0
2023-03-07 15:35:00,361.44,362.02,361.32,361.81,3325.0,361.44,362.02,361.32,361.81,3325.0
2023-03-07 15:40:00,361.73,361.73,361.28,361.41,3121.0,361.73,361.73,361.28,361.41,3121.0
2023-03-07 15:45:00,361.12,361.44,360.9,361.37,10544.0,361.12,361.44,360.9,361.37,10544.0
2023-03-07 15:50:00,361.5,361.5,360.62,360.86,12195.0,361.5,361.5,360.62,360.86,12195.0
2023-03-07 15:55:00,361.11,361.5,360.79,361.32,17502.0,361.11,361.5,360.79,361.32,17502.0
2023-03-08 09:30:00,361.21,363.76,361.21,363.13,8887.0,361.21,363.76,361.21,363.13,8887.0
2023-03-08 09:35:00,362.93,363.26,362.56,362.91,7907.0,362.93,363.26,362.56,362.91,7907.0
2023-03-08 09:40:00,362.51,363.16,362.29,362.85,7335.0,362.51,363.16,362.29,362.85,7335.0
2023-03-08 09:45:00,362.63,362.89,362.33,362.35,2438.0,362.63,362.89,362.33,362.35,2438.0
2023-03-08 09:50:00,362.52,362.52,362.3,362.52,1379.0,362.52,362.52,362.3,362.52,1379.0
2023-03-08 09:55:00,362.96,363.29,362.6,362.98,2970.0,362.96,363.29,362.6,362.98,2970.0
2023-03-08 10:00:00,362.84,362.95,360.5,362.31,5126.0,362.84,362.95,360.5,362.31,5126.0
2023-03-08 10:05:00,361.95,362.44,361.48,362.44,2188.0,361.95,362.44,361.48,362.44,2188.0
2023-03-08 10:10:00,362.33,363.0,362.32,362.82,1000.0,362.33,363.0,362.32,362.82,1000.0
2023-03-08 10:15:00,362.54,362.54,361.35,361.35,1901.0,362.54,362.54,361.35,361.35,1901.0
2023-03-08 10:20:00,361.79,362.53,360.65,362.4,5622.0,361.79,362.53,360.65,362.4,5622.0
2023-03-08 10:25:00,362.16,362.64,361.93,362.52,3807.0,362.16,362.64,361.93,362.52,3807.0
2023-03-08 10:30:00,362.52,363.47,362.46,363.47,3270.0,362.52,363.47,362.46,363.47,3270.0
2023-03-08 10:35:00,363.39,364.14,363.24,364.13,41749.0,363.39,364.14,363.24,364.13,41749.0
2023-03-08 10:40:00,363.7,364.19,363.42,364.05,4385.0,363.7,364.19,363.42,364.05,4385.0
2023-03-08 10:45:00,363.94,364.09,363.73,363.8,1893.0,363.94,364.09,363.73,363.8,1893.0
2023-03-08 10:50:00,363.55,363.86,363.47,363.5,2726.0,363.55,363.86,363.47,363.5,2726.0
2023-03-08 10:55:00,363.91,363.95,363.73,363.78,800.0,363.91,363.95,363.73,363.78,800.0
2023-03-08 11:00:00,363.77,363.82,363.19,363.73,3062.0,363.77,363.82,363.19,363.73,3062.0
2023-03-08 11:05:00,363.71,364.01,363.57,363.63,1300.0,363.71,364.01,363.57,363.63,1300.0
2023-03-08 11:10:00,363.74,364.01,363.17,363.65,5713.0,363.74,364.01,363.17,363.65,5713.0
2023-03-08 11:15:00,363.75,363.75,363.36,363.65,3921.0,363.75,363.75,363.36,363.65,3921.0
2023-03-08 11:20:00,363.65,364.13,363.65,363.98,6361.0,363.65,364.13,363.65,363.98,6361.0
2023-03-08 11:25:00,363.79,363.86,363.11,363.41,7942.0,363.79,363.86,363.11,363.41,7942.0
2023-03-08 11:30:00,363.48,363.48,362.72,362.88,2614.0,363.48,363.48,362.72,362.88,2614.0
2023-03-08 11:35:00,362.74,362.89,362.08,362.83,4267.0,362.74,362.89,362.08,362.83,4267.0
2023-03-08 11:40:00,363.14,363.65,363.04,363.43,2503.0,363.14,363.65,363.04,363.43,2503.0
2023-03-08 11:45:00,363.57,363.72,362.91,363.72,10705.0,363.57,363.72,362.91,363.72,10705.0
2023-03-08 11:50:00,363.88,364.8,363.88,364.8,2901.0,363.88,364.8,363.88,364.8,2901.0
2023-03-08 11:55:00,364.74,364.77,364.34,364.45,1100.0,364.74,364.77,364.34,364.45,1100.0
2023-03-08 12:00:00,364.66,364.68,364.44,364.5,800.0,364.66,364.68,364.44,364.5,800.0
2023-03-08 12:05:00,364.44,364.49,363.97,364.03,2100.0,364.44,364.49,363.97,364.03,2100.0
2023-03-08 12:10:00,363.85,364.08,363.48,363.49,1600.0,363.85,364.08,363.48,363.49,1600.0
2023-03-08 12:15:00,363.48,364.12,363.45,363.92,2400.0,363.48,364.12,363.45,363.92,2400.0
2023-03-08 12:20:00,363.98,364.05,363.7,363.71,2000.0,363.98,364.05,363.7,363.71,2000.0
2023-03-08 12:25:00,363.83,363.83,363.3,363.35,4400.0,363.83,363.83,363.3,363.35,4400.0
2023-03-08 12:30:00,363.24,363.57,362.82,363.56,3009.0,363.24,363.57,362.82,363.56,3009.0
2023-03-08 12:35:00,363.58,364.06,363.58,363.9,400.0,363.58,364.06,363.58,363.9,400.0
2023-03-08 12:40:00,364.0,364.02,363.79,363.91,954.0,364.0,364.02,363.79,363.91,954.0
2023-03-08 12:45:00,363.77,364.05,363.74,364.05,1500.0,363.77,364.05,363.74,364.05,1500.0
2023-03-08 12:50:00,364.27,364.27,363.95,364.02,1400.0,364.27,364.27,363.95,364.02,1400.0
2023-03-08 12:55:00,363.9,364.1,363.7,363.93,2100.0,363.9,364.1,363.7,363.93,2100.0
2023-03-08 13:00:00,364.13,364.13,363.28,363.85,3478.0,364.13,364.13,363.28,363.85,3478.0
2023-03-08 13:05:00,363.77,364.2,363.65,363.83,1024.0,363.77,364.2,363.65,363.83,1024.0
2023-03-08 13:10:00,363.53,363.72,363.23,363.52,1374.0,363.53,363.72,363.23,363.52,1374.0
2023-03-08 13:15:00,363.6,363.6,362.92,362.97,1404.0,363.6,363.6,362.92,362.97,1404.0
2023-03-08 13:20:00,362.99,363.29,362.98,363.19,989.0,362.99,363.29,362.98,363.19,989.0
2023-03-08 13:25:00,363.14,363.18,362.69,362.78,2300.0,363.14,363.18,362.69,362.78,2300.0
2023-03-08 13:30:00,362.87,363.02,362.84,363.02,2293.0,362.87,363.02,362.84,363.02,2293.0
2023-03-08 13:35:00,362.94,363.94,362.94,363.7,5027.0,362.94,363.94,362.94,363.7,5027.0
2023-03-08 13:40:00,363.52,363.8,363.18,363.8,2596.0,363.52,363.8,363.18,363.8,2596.0
2023-03-08 13:45:00,363.53,363.87,363.53,363.69,500.0,363.53,363.87,363.53,363.69,500.0
2023-03-08 13:50:00,363.63,364.33,363.48,364.33,1933.0,363.63,364.33,363.48,364.33,1933.0
2023-03-08 13:55:00,364.22,364.22,363.84,364.02,1623.0,364.22,364.22,363.84,364.02,1623.0
2023-03-08 14:00:00,363.84,364.35,363.83,364.21,1799.0,363.84,364.35,363.83,364.21,1799.0
2023-03-08 14:05:00,364.1,364.27,363.89,364.27,600.0,364.1,364.27,363.89,364.27,600.0
2023-03-08 14:10:00,364.43,364.58,364.3,364.33,2104.0,364.43,364.58,364.3,364.33,2104.0
2023-03-08 14:15:00,364.31,364.42,364.08,364.39,1500.0,364.31,364.42,364.08,364.39,1500.0
2023-03-08 14:20:00,364.34,364.66,364.34,364.4,1217.0,364.34,364.66,364.34,364.4,1217.0
2023-03-08 14:25:00,364.39,365.2,364.37,365.17,5203.0,364.39,365.2,364.37,365.17,5203.0
2023-03-08 14:30:00,365.17,365.68,365.06,365.58,4548.0,365.17,365.68,365.06,365.58,4548.0
2023-03-08 14:35:00,365.67,366.07,365.67,365.94,2206.0,365.67,366.07,365.67,365.94,2206.0
2023-03-08 14:40:00,365.94,366.08,365.81,365.98,1865.0,365.94,366.08,365.81,365.98,1865.0
2023-03-08 14:45:00,365.99,366.4,365.98,366.4,1610.0,365.99,366.4,365.98,366.4,1610.0
2023-03-08 14:50:00,366.37,366.81,366.29,366.8,2337.0,366.37,366.81,366.29,366.8,2337.0
2023-03-08 14:55:00,366.66,366.99,366.47,366.47,4146.0,366.66,366.99,366.47,366.47,4146.0
2023-03-08 15:00:00,366.6,366.63,366.35,366.35,700.0,366.6,366.63,366.35,366.35,700.0
2023-03-08 15:05:00,366.36,366.44,365.96,366.44,2962.0,366.36,366.44,365.96,366.44,2962.0
2023-03-08 15:10:00,366.07,366.11,365.81,365.84,632.0,366.07,366.11,365.81,365.84,632.0
2023-03-08 15:15:00,365.8,366.0,365.61,365.95,4415.0,365.8,366.0,365.61,365.95,4415.0
2023-03-08 15:20:00,366.01,366.37,366.0,366.33,4089.0,366.01,366.37,366.0,366.33,4089.0
2023-03-08 15:25:00,366.27,366.97,366.26,366.97,5869.0,366.27,366.97,366.26,366.97,5869.0
2023-03-08 15:30:00,366.83,367.5,366.83,367.36,9003.0,366.83,367.5,366.83,367.36,9003.0
2023-03-08 15:35:00,367.35,367.83,367.27,367.54,13234.0,367.35,367.83,367.27,367.54,13234.0
2023-03-08 15:40:00,367.59,368.81,367.54,368.78,28821.0,367.59,368.81,367.54,368.78,28821.0
2023-03-08 15:45:00,368.87,369.69,368.81,369.19,18272.0,368.87,369.69,368.81,369.19,18272.0
2023-03-08 15:50:00,369.38,369.73,369.06,369.71,22723.0,369.38,369.73,369.06,369.71,22723.0
2023-03-08 15:55:00,369.76,370.11,368.82,369.01,62181.0,369.76,370.11,368.82,369.01,62181.0
2023-03-09 09:30:00,369.05,369.44,367.53,368.71,18819.0,369.05,369.44,367.53,368.71,18819.0
2023-03-09 09:35:00,368.97,369.54,368.82,369.54,1469.0,368.97,369.54,368.82,369.54,1469.0
2023-03-09 09:40:00,369.89,369.9,368.62,368.74,2511.0,369.89,369.9,368.62,368.74,2511.0
2023-03-09 09:45:00,369.22,370.58,369.21,370.42,4141.0,369.22,370.58,369.21,370.42,4141.0
2023-03-09 09:50:00,370.58,370.8,369.79,370.29,2729.0,370.58,370.8,369.79,370.29,2729.0
2023-03-09 09:55:00,370.52,371.34,370.52,370.93,3246.0,370.52,371.34,370.52,370.93,3246.0
2023-03-09 10:00:00,370.65,371.73,370.65,371.56,1450.0,370.65,371.73,370.65,371.56,1450.0
2023-03-09 10:05:00,371.75,372.73,371.75,372.73,5817.0,371.75,372.73,371.75,372.73,5817.0
2023-03-09 10:10:00,372.94,373.56,372.75,373.56,2592.0,372.94,373.56,372.75,373.56,2592.0
2023-03-09 10:15:00,373.74,373.74,372.65,373.24,14504.0,373.74,373.74,372.65,373.24,14504.0
2023-03-09 10:20:00,373.16,374.18,373.09,373.93,5355.0,373.16,374.18,373.09,373.93,5355.0
2023-03-09 10:25:00,373.64,373.7,372.93,373.3,3490.0,373.64,373.7,372.93,373.3,3490.0
2023-03-09 10:30:00,373.17,373.65,373.07,373.65,1539.0,373.17,373.65,373.07,373.65,1539.0
2023-03-09 10:35:00,373.56,373.87,373.39,373.46,2713.0,373.56,373.87,373.39,373.46,2713.0
2023-03-09 10:40:00,373.63,373.64,373.48,373.55,3400.0,373.63,373.64,373.48,373.55,3400.0
2023-03-09 10:45:00,373.46,374.15,373.45,374.15,1625.0,373.46,374.15,373.45,374.15,1625.0
2023-03-09 10:50:00,374.04,374.31,373.93,374.16,3261.0,374.04,374.31,373.93,374.16,3261.0
2023-03-09 10:55:00,374.05,374.28,373.59,373.61,7554.0,374.05,374.28,373.59,373.61,7554.0
2023-03-09 11:00:00,373.73,373.73,372.68,372.82,2900.0,373.73,373.73,372.68,372.82,2900.0
2023-03-09 11:05:00,372.82,372.87,372.27,372.46,4015.0,372.82,372.87,372.27,372.46,4015.0
2023-03-09 11:10:00,372.35,373.18,372.35,372.42,2605.0,372.35,373.18,372.35,372.42,2605.0
2023-03-09 11:15:00,372.65,372.65,371.6,371.6,2069.0,372.65,372.65,371.6,371.6,2069.0
2023-03-09 11:20:00,371.97,372.26,371.4,372.21,2700.0,371.97,372.26,371.4,372.21,2700.0
2023-03-09 11:25:00,372.09,372.23,371.57,371.57,2300.0,372.09,372.23,371.57,371.57,2300.0
2023-03-09 11:30:00,371.7,372.2,371.65,372.04,2050.0,371.7,372.2,371.65,372.04,2050.0
2023-03-09 11:35:00,372.42,372.81,372.31,372.81,2168.0,372.42,372.81,372.31,372.81,2168.0
2023-03-09 11:40:00,372.99,373.25,372.99,373.08,2020.0,372.99,373.25,372.99,373.08,2020.0
2023-03-09 11:45:00,373.31,373.55,373.22,373.44,1394.0,373.31,373.55,373.22,373.44,1394.0
2023-03-09 11:50:00,373.44,374.0,373.43,373.62,4412.0,373.44,374.0,373.43,373.62,4412.0
2023-03-09 11:55:00,373.6,373.6,372.57,372.57,1300.0,373.6,373.6,372.57,372.57,1300.0
2023-03-09 12:00:00,372.92,372.94,371.28,371.28,1396.0,372.92,372.94,371.28,371.28,1396.0
2023-03-09 12:05:00,371.03,371.72,370.75,371.72,900.0,371.03,371.72,370.75,371.72,900.0
2023-03-09 12:10:00,371.82,371.98,371.8,371.8,700.0,371.82,371.98,371.8,371.8,700.0
2023-03-09 12:15:00,371.65,371.66,371.41,371.48,605.0,371.65,371.66,371.41,371.48,605.0
2023-03-09 12:20:00,371.62,371.62,371.13,371.17,3913.0,371.62,371.62,371.13,371.17,3913.0
2023-03-09 12:25:00,371.04,371.71,370.9,371.58,2912.0,371.04,371.71,370.9,371.58,2912.0
2023-03-09 12:30:00,371.69,371.89,370.97,371.02,2728.0,371.69,371.89,370.97,371.02,2728.0
2023-03-09 12:35:00,371.25,371.25,370.49,370.51,1411.0,371.25,371.25,370.49,370.51,1411.0
2023-03-09 12:40:00,370.47,371.07,369.87,369.87,6492.0,370.47,371.07,369.87,369.87,6492.0
2023-03-09 12:45:00,370.01,370.01,369.4,369.8,1770.0,370.01,370.01,369.4,369.8,1770.0
2023-03-09 12:50:00,369.27,370.23,369.26,370.13,700.0,369.27,370.23,369.26,370.13,700.0
2023-03-09 12:55:00,369.88,370.2,369.87,370.06,735.0,369.88,370.2,369.87,370.06,735.0
2023-03-09 13:00:00,369.99,370.3,369.6,369.88,7490.0,369.99,370.3,369.6,369.88,7490.0
2023-03-09 13:05:00,369.78,369.78,369.34,369.35,900.0,369.78,369.78,369.34,369.35,900.0
2023-03-09 13:10:00,369.15,369.15,368.59,369.03,2330.0,369.15,369.15,368.59,369.03,2330.0
2023-03-09 13:15:00,368.8,368.8,368.35,368.38,700.0,368.8,368.8,368.35,368.38,700.0
2023-03-09 13:20:00,368.29,368.57,368.21,368.22,800.0,368.29,368.57,368.21,368.22,800.0
2023-03-09 13:25:00,367.39,367.39,367.09,367.25,2065.0,367.39,367.39,367.09,367.25,2065.0
2023-03-09 13:30:00,367.12,367.12,366.7,366.73,600.0,367.12,367.12,366.7,366.73,600.0
2023-03-09 13:35:00,366.73,366.87,366.11,366.14,5333.0,366.73,366.87,366.11,366.14,5333.0
2023-03-09 13:40:00,366.01,366.65,366.01,366.27,1500.0,366.01,366.65,366.01,366.27,1500.0
2023-03-09 13:45:00,366.29,366.34,364.64,364.84,1751.0,366.29,366.34,364.64,364.84,1751.0
2023-03-09 13:50:00,364.57,365.15,364.38,364.75,1800.0,364.57,365.15,364.38,364.75,1800.0
2023-03-09 13:55:00,364.93,364.93,364.21,364.38,1800.0,364.93,364.93,364.21,364.38,1800.0
2023-03-09 14:00:00,364.21,364.63,363.58,363.71,5319.0,364.21,364.63,363.58,363.71,5319.0
2023-03-09 14:05:00,363.48,364.14,363.48,364.14,2669.0,363.48,364.14,363.48,364.14,2669.0
2023-03-09 14:10:00,363.9,363.9,363.04,363.58,1803.0,363.9,363.9,363.04,363.58,1803.0
2023-03-09 14:15:00,363.35,363.71,363.19,363.24,2125.0,363.35,363.71,363.19,363.24,2125.0
2023-03-09 14:20:00,363.49,364.15,363.2,364.15,1915.0,363.49,364.15,363.2,364.15,1915.0
2023-03-09 14:25:00,364.18,364.2,363.7,363.7,1680.0,364.18,364.2,363.7,363.7,1680.0
2023-03-09 14:30:00,363.6,363.6,362.92,363.43,3225.0,363.6,363.6,362.92,363.43,3225.0
2023-03-09 14:35:00,363.43,363.89,363.43,363.84,2020.0,363.43,363.89,363.43,363.84,2020.0
2023-03-09 14:40:00,363.86,364.15,363.66,363.68,5667.0,363.86,364.15,363.66,363.68,5667.0
2023-03-09 14:45:00,363.74,364.27,363.68,364.13,21615.0,363.74,364.27,363.68,364.13,21615.0
2023-03-09 14:50:00,364.2,364.85,363.97,364.85,2353.0,364.2,364.85,363.97,364.85,2353.0
2023-03-09 14:55:00,364.52,364.78,363.65,363.9,3629.0,364.52,364.78,363.65,363.9,3629.0
2023-03-09 15:00:00,363.94,364.13,363.17,363.24,2647.0,363.94,364.13,363.17,363.24,2647.0
2023-03-09 15:05:00,363.28,363.46,363.0,363.2,1761.0,363.28,363.46,363.0,363.2,1761.0
2023-03-09 15:10:00,362.97,363.21,362.44,362.9,3660.0,362.97,363.21,362.44,362.9,3660.0
2023-03-09 15:15:00,362.4,362.4,361.65,361.65,900.0,362.4,362.4,361.65,361.65,900.0
2023-03-09 15:20:00,361.38,361.49,360.73,360.84,13393.0,361.38,361.49,360.73,360.84,13393.0
2023-03-09 15:25:00,360.5,361.38,360.43,361.11,8394.0,360.5,361.38,360.43,361.11,8394.0
2023-03-09 15:30:00,361.01,362.06,360.67,361.74,19166.0,361.01,362.06,360.67,361.74,19166.0
2023-03-09 15:35:00,361.74,361.74,360.82,361.64,3036.0,361.74,361.74,360.82,361.64,3036.0
2023-03-09 15:40:00,361.79,362.0,361.33,361.33,6205.0,361.79,362.0,361.33,361.33,6205.0
2023-03-09 15:45:00,361.14,361.64,360.52,361.13,6830.0,361.14,361.64,360.52,361.13,6830.0
2023-03-09 15:50:00,360.92,362.02,360.58,361.83,29140.0,360.92,362.02,360.58,361.83,29140.0
2023-03-09 15:55:00,362.08,362.56,361.56,361.84,35483.0,362.08,362.56,361.56,361.84,35483.0
2023-03-10 09:30:00,361.81,361.93,357.21,359.02,9437.0,361.81,361.93,357.21,359.02,9437.0
2023-03-10 09:35:00,358.19,359.23,358.11,358.11,1400.0,358.19,359.23,358.11,358.11,1400.0
2023-03-10 09:40:00,358.19,359.02,358.02,358.45,6051.0,358.19,359.02,358.02,358.45,6051.0
2023-03-10 09:45:00,358.21,358.21,356.67,357.29,9527.0,358.21,358.21,356.67,357.29,9527.0
2023-03-10 09:50:00,357.32,357.6,356.28,356.36,5004.0,357.32,357.6,356.28,356.36,5004.0
2023-03-10 09:55:00,356.63,357.25,356.13,356.44,791.0,356.63,357.25,356.13,356.44,791.0
2023-03-10 10:00:00,357.27,358.28,356.84,357.33,5500.0,357.27,358.28,356.84,357.33,5500.0
2023-03-10 10:05:00,357.57,358.89,357.33,358.89,3961.0,357.57,358.89,357.33,358.89,3961.0
2023-03-10 10:10:00,358.83,358.91,358.0,358.49,2075.0,358.83,358.91,358.0,358.49,2075.0
2023-03-10 10:15:00,358.54,359.06,358.03,358.37,1634.0,358.54,359.06,358.03,358.37,1634.0
2023-03-10 10:20:00,358.0,358.43,357.91,358.43,400.0,358.0,358.43,357.91,358.43,400.0
2023-03-10 10:25:00,358.69,358.95,358.01,358.54,2200.0,358.69,358.95,358.01,358.54,2200.0
2023-03-10 10:30:00,358.57,360.27,358.57,360.19,2600.0,358.57,360.27,358.57,360.19,2600.0
2023-03-10 10:35:00,360.53,361.1,359.96,360.79,3720.0,360.53,361.1,359.96,360.79,3720.0
2023-03-10 10:40:00,361.49,361.53,359.64,359.97,4700.0,361.49,361.53,359.64,359.97,4700.0
2023-03-10 10:45:00,359.96,360.59,359.47,360.59,1403.0,359.96,360.59,359.47,360.59,1403.0
2023-03-10 10:50:00,360.69,361.47,360.44,361.47,900.0,360.69,361.47,360.44,361.47,900.0
2023-03-10 10:55:00,362.08,362.88,362.04,362.88,1719.0,362.08,362.88,362.04,362.88,1719.0
2023-03-10 11:00:00,362.8,362.8,361.46,361.63,3600.0,362.8,362.8,361.46,361.63,3600.0
2023-03-10 11:05:00,361.63,361.64,360.67,361.43,3286.0,361.63,361.64,360.67,361.43,3286.0
2023-03-10 11:10:00,361.46,361.64,359.73,360.0,3998.0,361.46,361.64,359.73,360.0,3998.0
2023-03-10 11:15:00,360.16,360.63,359.94,360.54,1700.0,360.16,360.63,359.94,360.54,1700.0
2023-03-10 11:20:00,361.05,362.57,361.05,362.57,3300.0,361.05,362.57,361.05,362.57,3300.0
2023-03-10 11:25:00,362.4,363.61,362.39,363.41,6296.0,362.4,363.61,362.39,363.41,6296.0
2023-03-10 11:30:00,363.35,364.46,363.35,364.46,1900.0,363.35,364.46,363.35,364.46,1900.0
2023-03-10 11:35:00,364.31,364.66,364.19,364.58,2800.0,364.31,364.66,364.19,364.58,2800.0
2023-03-10 11:40:00,364.62,364.63,363.5,363.75,1900.0,364.62,364.63,363.5,363.75,1900.0
2023-03-10 11:45:00,363.75,363.75,362.22,363.07,2993.0,363.75,363.75,362.22,363.07,2993.0
2023-03-10 11:50:00,363.17,363.28,362.37,362.46,5989.0,363.17,363.28,362.37,362.46,5989.0
2023-03-10 11:55:00,362.45,362.45,361.35,361.55,3648.0,362.45,362.45,361.35,361.55,3648.0
2023-03-10 12:00:00,361.71,362.23,361.28,361.28,2500.0,361.71,362.23,361.28,361.28,2500.0
2023-03-10 12:05:00,361.6,361.6,359.98,359.98,1100.0,361.6,361.6,359.98,359.98,1100.0
2023-03-10 12:10:00,359.98,360.25,359.56,359.75,1495.0,359.98,360.25,359.56,359.75,1495.0
2023-03-10 12:15:00,359.77,360.12,358.51,358.52,1736.0,359.77,360.12,358.51,358.52,1736.0
2023-03-10 12:20:00,358.67,359.49,358.66,359.1,2300.0,358.67,359.49,358.66,359.1,2300.0
2023-03-10 12:25:00,359.09,359.09,358.55,358.87,7201.0,359.09,359.09,358.55,358.87,7201.0
2023-03-10 12:30:00,358.95,360.37,358.62,359.94,10105.0,358.95,360.37,358.62,359.94,10105.0
2023-03-10 12:35:00,359.91,360.68,359.71,360.63,8546.0,359.91,360.68,359.71,360.63,8546.0
2023-03-10 12:40:00,360.58,360.58,359.5,359.5,2400.0,360.58,360.58,359.5,359.5,2400.0
2023-03-10 12:45:00,359.44,359.45,359.24,359.45,1033.0,359.44,359.45,359.24,359.45,1033.0
2023-03-10 12:50:00,359.44,359.61,359.14,359.31,4100.0,359.44,359.61,359.14,359.31,4100.0
2023-03-10 12:55:00,359.08,359.08,358.32,358.48,2337.0,359.08,359.08,358.32,358.48,2337.0
2023-03-10 13:00:00,358.47,358.47,357.76,357.87,2535.0,358.47,358.47,357.76,357.87,2535.0
2023-03-10 13:05:00,357.5,357.88,357.5,357.72,3400.0,357.5,357.88,357.5,357.72,3400.0
2023-03-10 13:10:00,357.45,357.52,357.34,357.4,2320.0,357.45,357.52,357.34,357.4,2320.0
2023-03-10 13:15:00,357.21,357.21,356.47,356.62,5230.0,357.21,357.21,356.47,356.62,5230.0
2023-03-10 13:20:00,356.7,356.79,356.05,356.45,4422.0,356.7,356.79,356.05,356.45,4422.0
2023-03-10 13:25:00,356.25,356.25,355.38,355.47,7425.0,356.25,356.25,355.38,355.47,7425.0
2023-03-10 13:30:00,355.54,355.54,355.08,355.08,2298.0,355.54,355.54,355.08,355.08,2298.0
2023-03-10 13:35:00,355.01,355.77,354.66,355.27,5123.0,355.01,355.77,354.66,355.27,5123.0
2023-03-10 13:40:00,355.3,355.63,354.98,355.15,2000.0,355.3,355.63,354.98,355.15,2000.0
2023-03-10 13:45:00,355.3,355.3,354.53,354.53,3436.0,355.3,355.3,354.53,354.53,3436.0
2023-03-10 13:50:00,354.47,354.5,354.06,354.25,5282.0,354.47,354.5,354.06,354.25,5282.0
2023-03-10 13:55:00,354.32,354.53,354.08,354.34,3256.0,354.32,354.53,354.08,354.34,3256.0
2023-03-10 14:00:00,354.35,354.61,354.02,354.39,6209.0,354.35,354.61,354.02,354.39,6209.0
2023-03-10 14:05:00,354.43,355.36,354.23,355.33,5805.0,354.43,355.36,354.23,355.33,5805.0
2023-03-10 14:10:00,355.43,355.8,355.13,355.27,1665.0,355.43,355.8,355.13,355.27,1665.0
2023-03-10 14:15:00,355.11,355.12,354.57,355.12,1500.0,355.11,355.12,354.57,355.12,1500.0
2023-03-10 14:20:00,355.38,355.38,354.39,354.39,618.0,355.38,355.38,354.39,354.39,618.0
2023-03-10 14:25:00,353.94,353.95,353.63,353.95,2800.0,353.94,353.95,353.63,353.95,2800.0
2023-03-10 14:30:00,353.77,354.8,353.67,353.94,8700.0,353.77,354.8,353.67,353.94,8700.0
2023-03-10 14:35:00,354.68,354.68,354.67,354.68,100.0,354.68,354.68,354.67,354.68,100.0
2023-03-10 14:40:00,354.98,355.51,354.79,355.3,1980.0,354.98,355.51,354.79,355.3,1980.0
2023-03-10 14:45:00,355.4,357.06,355.4,357.06,4285.0,355.4,357.06,355.4,357.06,4285.0
2023-03-10 14:50:00,356.59,357.04,356.39,357.01,2310.0,356.59,357.04,356.39,357.01,2310.0
2023-03-10 14:55:00,357.01,357.55,356.61,356.88,3859.0,357.01,357.55,356.61,356.88,3859.0
2023-03-10 15:00:00,356.87,357.69,356.58,357.69,2300.0,356.87,357.69,356.58,357.69,2300.0
2023-03-10 15:05:00,357.68,357.71,356.79,357.71,2500.0,357.68,357.71,356.79,357.71,2500.0
2023-03-10 15:10:00,357.57,358.2,357.17,357.3,2000.0,357.57,358.2,357.17,357.3,2000.0
2023-03-10 15:15:00,357.6,358.17,356.81,356.85,2000.0,357.6,358.17,356.81,356.85,2000.0
2023-03-10 15:20:00,356.54,356.93,356.36,356.93,2200.0,356.54,356.93,356.36,356.93,2200.0
2023-03-10 15:25:00,357.41,357.56,356.95,357.36,1811.0,357.41,357.56,356.95,357.36,1811.0
2023-03-10 15:30:00,357.13,357.18,356.4,356.4,3450.0,357.13,357.18,356.4,356.4,3450.0
2023-03-10 15:35:00,356.27,356.27,355.61,355.78,1800.0,356.27,356.27,355.61,355.78,1800.0
2023-03-10 15:40:00,355.55,355.7,355.25,355.46,4720.0,355.55,355.7,355.25,355.46,4720.0
2023-03-10 15:45:00,355.52,355.59,354.96,354.96,3590.0,355.52,355.59,354.96,354.96,3590.0
2023-03-10 15:50:00,354.98,355.65,354.53,354.73,19697.0,354.98,355.65,354.53,354.73,19697.0
2023-03-10 15:55:00,354.94,355.41,354.31,355.41,47512.0,354.94,355.41,354.31,355.41,47512.0
2023-03-13 09:30:00,351.3,353.03,351.21,352.13,14737.0,351.3,353.03,351.21,352.13,14737.0
2023-03-13 09:35:00,352.11,352.31,350.98,352.29,3465.0,352.11,352.31,350.98,352.29,3465.0
2023-03-13 09:40:00,352.35,352.48,350.6,350.8,5245.0,352.35,352.48,350.6,350.8,5245.0
2023-03-13 09:45:00,351.02,354.0,350.58,353.58,8967.0,351.02,354.0,350.58,353.58,8967.0
2023-03-13 09:50:00,353.58,354.37,351.76,352.56,7002.0,353.58,354.37,351.76,352.56,7002.0
2023-03-13 09:55:00,352.47,355.13,352.15,354.38,5631.0,352.47,355.13,352.15,354.38,5631.0
2023-03-13 10:00:00,353.49,354.6,353.49,354.6,1200.0,353.49,354.6,353.49,354.6,1200.0
2023-03-13 10:05:00,354.67,356.44,353.44,356.17,3452.0,354.67,356.44,353.44,356.17,3452.0
2023-03-13 10:10:00,356.35,356.62,354.47,355.41,4686.0,356.35,356.62,354.47,355.41,4686.0
2023-03-13 10:15:00,355.07,355.27,354.39,354.78,2700.0,355.07,355.27,354.39,354.78,2700.0
2023-03-13 10:20:00,354.47,356.56,354.47,355.88,2313.0,354.47,356.56,354.47,355.88,2313.0
2023-03-13 10:25:00,355.99,356.44,354.87,354.87,3488.0,355.99,356.44,354.87,354.87,3488.0
2023-03-13 10:30:00,355.18,357.76,355.18,357.33,3834.0,355.18,357.76,355.18,357.33,3834.0
2023-03-13 10:35:00,357.76,358.13,357.07,357.69,5200.0,357.76,358.13,357.07,357.69,5200.0
2023-03-13 10:40:00,357.56,357.57,356.01,357.45,2800.0,357.56,357.57,356.01,357.45,2800.0
2023-03-13 10:45:00,357.27,357.64,356.62,357.0,1700.0,357.27,357.64,356.62,357.0,1700.0
2023-03-13 10:50:00,357.09,357.09,354.81,355.46,3585.0,357.09,357.09,354.81,355.46,3585.0
2023-03-13 10:55:00,355.69,357.94,355.69,357.75,3565.0,355.69,357.94,355.69,357.75,3565.0
2023-03-13 11:00:00,357.66,359.34,357.28,359.26,4172.0,357.66,359.34,357.28,359.26,4172.0
2023-03-13 11:05:00,359.21,359.26,358.26,359.21,2861.0,359.21,359.26,358.26,359.21,2861.0
2023-03-13 11:10:00,358.8,360.7,358.73,359.53,2365.0,358.8,360.7,358.73,359.53,2365.0
2023-03-13 11:15:00,359.88,360.56,359.66,359.67,2800.0,359.88,360.56,359.66,359.67,2800.0
2023-03-13 11:20:00,359.93,361.19,359.84,360.93,22710.0,359.93,361.19,359.84,360.93,22710.0
2023-03-13 11:25:00,360.86,363.22,360.85,362.38,25130.0,360.86,363.22,360.85,362.38,25130.0
2023-03-13 11:30:00,362.64,362.71,361.5,361.94,20251.0,362.64,362.71,361.5,361.94,20251.0
2023-03-13 11:35:00,361.74,361.88,360.62,360.62,4737.0,361.74,361.88,360.62,360.62,4737.0
2023-03-13 11:40:00,361.0,362.04,360.99,361.86,3445.0,361.0,362.04,360.99,361.86,3445.0
2023-03-13 11:45:00,361.81,362.51,361.38,362.34,3134.0,361.81,362.51,361.38,362.34,3134.0
2023-03-13 11:50:00,362.38,362.38,361.52,361.77,1700.0,362.38,362.38,361.52,361.77,1700.0
2023-03-13 11:55:00,361.09,361.59,360.94,361.42,1793.0,361.09,361.59,360.94,361.42,1793.0
2023-03-13 12:00:00,361.86,363.0,360.26,361.21,2756.0,361.86,363.0,360.26,361.21,2756.0
2023-03-13 12:05:00,361.32,362.26,361.19,361.75,2000.0,361.32,362.26,361.19,361.75,2000.0
2023-03-13 12:10:00,361.84,362.11,361.4,361.6,2164.0,361.84,362.11,361.4,361.6,2164.0
2023-03-13 12:15:00,361.76,361.76,361.54,361.54,200.0,361.76,361.76,361.54,361.54,200.0
2023-03-13 12:20:00,361.38,361.45,360.32,360.43,1689.0,361.38,361.45,360.32,360.43,1689.0
2023-03-13 12:25:00,360.51,360.57,359.77,360.03,1807.0,360.51,360.57,359.77,360.03,1807.0
2023-03-13 12:30:00,360.28,360.28,359.27,359.79,2360.0,360.28,360.28,359.27,359.79,2360.0
2023-03-13 12:35:00,359.96,361.28,359.96,360.8,1245.0,359.96,361.28,359.96,360.8,1245.0
2023-03-13 12:40:00,361.03,362.3,360.75,361.84,2525.0,361.03,362.3,360.75,361.84,2525.0
2023-03-13 12:45:00,362.11,362.8,360.35,360.59,3887.0,362.11,362.8,360.35,360.59,3887.0
2023-03-13 12:50:00,360.22,360.97,360.22,360.96,797.0,360.22,360.97,360.22,360.96,797.0
2023-03-13 12:55:00,360.84,360.84,359.76,359.76,700.0,360.84,360.84,359.76,359.76,700.0
2023-03-13 13:00:00,360.16,360.16,358.45,359.12,1900.0,360.16,360.16,358.45,359.12,1900.0
2023-03-13 13:05:00,358.8,359.12,358.02,359.12,1112.0,358.8,359.12,358.02,359.12,1112.0
2023-03-13 13:10:00,359.32,359.32,359.18,359.19,210.0,359.32,359.32,359.18,359.19,210.0
2023-03-13 13:15:00,359.02,360.03,359.02,359.28,1365.0,359.02,360.03,359.02,359.28,1365.0
2023-03-13 13:20:00,359.33,359.69,359.07,359.07,600.0,359.33,359.69,359.07,359.07,600.0
2023-03-13 13:25:00,358.58,359.13,358.49,358.5,1400.0,358.58,359.13,358.49,358.5,1400.0
2023-03-13 13:30:00,358.73,358.74,358.22,358.22,800.0,358.73,358.74,358.22,358.22,800.0
2023-03-13 13:35:00,358.41,360.43,358.28,360.09,4194.0,358.41,360.43,358.28,360.09,4194.0
2023-03-13 13:40:00,359.99,360.0,359.36,359.85,2388.0,359.99,360.0,359.36,359.85,2388.0
2023-03-13 13:45:00,359.61,359.97,359.28,359.29,846.0,359.61,359.97,359.28,359.29,846.0
2023-03-13 13:50:00,359.29,359.8,359.13,359.31,2061.0,359.29,359.8,359.13,359.31,2061.0
2023-03-13 13:55:00,359.95,359.95,359.73,359.73,200.0,359.95,359.95,359.73,359.73,200.0
2023-03-13 14:00:00,360.14,361.0,359.93,360.41,2611.0,360.14,361.0,359.93,360.41,2611.0
2023-03-13 14:05:00,360.82,360.97,360.29,360.76,1411.0,360.82,360.97,360.29,360.76,1411.0
2023-03-13 14:10:00,360.86,361.12,360.2,361.03,2624.0,360.86,361.12,360.2,361.03,2624.0
2023-03-13 14:15:00,361.24,361.28,360.66,360.66,1900.0,361.24,361.28,360.66,360.66,1900.0
2023-03-13 14:20:00,360.53,361.51,360.53,361.37,1789.0,360.53,361.51,360.53,361.37,1789.0
2023-03-13 14:25:00,361.6,361.74,360.93,361.0,1671.0,361.6,361.74,360.93,361.0,1671.0
2023-03-13 14:30:00,361.24,362.2,361.24,361.87,1620.0,361.24,362.2,361.24,361.87,1620.0
2023-03-13 14:35:00,361.67,361.67,360.47,360.47,1200.0,361.67,361.67,360.47,360.47,1200.0
2023-03-13 14:40:00,360.65,360.97,360.52,360.97,1039.0,360.65,360.97,360.52,360.97,1039.0
2023-03-13 14:45:00,360.47,361.28,360.06,361.28,1000.0,360.47,361.28,360.06,361.28,1000.0
2023-03-13 14:50:00,360.94,361.14,360.72,361.04,900.0,360.94,361.14,360.72,361.04,900.0
2023-03-13 14:55:00,361.14,361.2,360.65,360.72,1701.0,361.14,361.2,360.65,360.72,1701.0
2023-03-13 15:00:00,360.71,361.19,359.92,359.92,3296.0,360.71,361.19,359.92,359.92,3296.0
2023-03-13 15:05:00,359.65,360.15,359.65,359.79,2303.0,359.65,360.15,359.65,359.79,2303.0
2023-03-13 15:10:00,359.84,360.67,359.84,360.67,3726.0,359.84,360.67,359.84,360.67,3726.0
2023-03-13 15:15:00,360.77,360.77,359.71,360.02,1320.0,360.77,360.77,359.71,360.02,1320.0
2023-03-13 15:20:00,359.44,359.44,358.8,358.81,2365.0,359.44,359.44,358.8,358.81,2365.0
2023-03-13 15:25:00,358.31,358.82,357.9,358.39,4350.0,358.31,358.82,357.9,358.39,4350.0
2023-03-13 15:30:00,358.42,358.96,358.21,358.96,3605.0,358.42,358.96,358.21,358.96,3605.0
2023-03-13 15:35:00,358.67,359.27,358.67,359.14,5463.0,358.67,359.27,358.67,359.14,5463.0
2023-03-13 15:40:00,359.19,359.89,359.0,359.45,5860.0,359.19,359.89,359.0,359.45,5860.0
2023-03-13 15:45:00,359.46,359.73,358.6,358.89,5612.0,359.46,359.73,358.6,358.89,5612.0
2023-03-13 15:50:00,358.47,358.47,357.15,357.15,10115.0,358.47,358.47,357.15,357.15,10115.0
2023-03-13 15:55:00,357.49,357.62,356.94,357.16,33671.0,357.49,357.62,356.94,357.16,33671.0
2023-03-14 09:30:00,361.34,362.35,360.11,360.11,8905.0,361.34,362.35,360.11,360.11,8905.0
2023-03-14 09:35:00,360.11,362.82,360.1,362.82,2400.0,360.11,362.82,360.1,362.82,2400.0
2023-03-14 09:40:00,362.74,365.17,362.74,365.17,4609.0,362.74,365.17,362.74,365.17,4609.0
2023-03-14 09:45:00,364.98,365.65,364.65,364.95,4140.0,364.98,365.65,364.65,364.95,4140.0
2023-03-14 09:50:00,363.86,363.86,362.75,363.13,1000.0,363.86,363.86,362.75,363.13,1000.0
2023-03-14 09:55:00,362.75,363.45,362.57,363.18,6876.0,362.75,363.45,362.57,363.18,6876.0
2023-03-14 10:00:00,363.18,364.0,362.96,363.67,3085.0,363.18,364.0,362.96,363.67,3085.0
2023-03-14 10:05:00,363.88,364.18,363.44,364.18,2266.0,363.88,364.18,363.44,364.18,2266.0
2023-03-14 10:10:00,364.08,365.81,363.73,365.61,10379.0,364.08,365.81,363.73,365.61,10379.0
2023-03-14 10:15:00,365.33,365.42,364.25,364.59,2125.0,365.33,365.42,364.25,364.59,2125.0
2023-03-14 10:20:00,364.46,365.56,364.42,365.09,8723.0,364.46,365.56,364.42,365.09,8723.0
2023-03-14 10:25:00,365.25,365.79,365.02,365.65,1400.0,365.25,365.79,365.02,365.65,1400.0
2023-03-14 10:30:00,365.58,366.28,365.49,366.28,2574.0,365.58,366.28,365.49,366.28,2574.0
2023-03-14 10:35:00,366.08,366.22,365.79,366.18,1600.0,366.08,366.22,365.79,366.18,1600.0
2023-03-14 10:40:00,366.21,366.21,365.41,365.41,2352.0,366.21,366.21,365.41,365.41,2352.0
2023-03-14 10:45:00,365.6,366.27,365.6,366.15,1918.0,365.6,366.27,365.6,366.15,1918.0
2023-03-14 10:50:00,366.13,366.13,365.15,365.15,700.0,366.13,366.13,365.15,365.15,700.0
2023-03-14 10:55:00,364.95,365.0,364.56,364.81,2944.0,364.95,365.0,364.56,364.81,2944.0
2023-03-14 11:00:00,364.85,365.1,364.85,364.93,1241.0,364.85,365.1,364.85,364.93,1241.0
2023-03-14 11:05:00,364.73,364.93,364.34,364.34,1433.0,364.73,364.93,364.34,364.34,1433.0
2023-03-14 11:10:00,364.56,365.15,364.53,365.04,3375.0,364.56,365.15,364.53,365.04,3375.0
2023-03-14 11:15:00,365.09,365.39,365.08,365.13,600.0,365.09,365.39,365.08,365.13,600.0
2023-03-14 11:20:00,365.45,365.81,365.11,365.73,4244.0,365.45,365.81,365.11,365.73,4244.0
2023-03-14 11:25:00,365.79,365.91,365.51,365.87,3390.0,365.79,365.91,365.51,365.87,3390.0
2023-03-14 11:30:00,365.82,366.41,365.7,366.31,2898.0,365.82,366.41,365.7,366.31,2898.0
2023-03-14 11:35:00,366.29,366.29,365.85,366.15,1436.0,366.29,366.29,365.85,366.15,1436.0
2023-03-14 11:40:00,365.98,366.02,365.57,365.86,3126.0,365.98,366.02,365.57,365.86,3126.0
2023-03-14 11:45:00,365.92,366.11,365.55,366.11,2070.0,365.92,366.11,365.55,366.11,2070.0
2023-03-14 11:50:00,366.46,366.79,366.46,366.59,900.0,366.46,366.79,366.46,366.59,900.0
2023-03-14 11:55:00,366.53,366.75,366.53,366.74,1500.0,366.53,366.75,366.53,366.74,1500.0
2023-03-14 12:00:00,366.48,366.63,366.14,366.21,2294.0,366.48,366.63,366.14,366.21,2294.0
2023-03-14 12:05:00,366.25,366.38,366.11,366.18,1138.0,366.25,366.38,366.11,366.18,1138.0
2023-03-14 12:10:00,366.16,367.0,366.11,367.0,1676.0,366.16,367.0,366.11,367.0,1676.0
2023-03-14 12:15:00,366.85,366.85,365.96,365.96,1200.0,366.85,366.85,365.96,365.96,1200.0
2023-03-14 12:20:00,365.77,365.92,365.66,365.81,1053.0,365.77,365.92,365.66,365.81,1053.0
2023-03-14 12:25:00,365.24,365.67,365.14,365.67,1500.0,365.24,365.67,365.14,365.67,1500.0
2023-03-14 12:30:00,365.38,365.79,365.37,365.78,2627.0,365.38,365.79,365.37,365.78,2627.0
2023-03-14 12:35:00,365.86,366.19,365.86,366.19,528.0,365.86,366.19,365.86,366.19,528.0
2023-03-14 12:40:00,365.79,365.88,365.53,365.8,2200.0,365.79,365.88,365.53,365.8,2200.0
2023-03-14 12:45:00,365.94,366.48,365.89,366.48,1800.0,365.94,366.48,365.89,366.48,1800.0
2023-03-14 12:50:00,366.48,366.48,365.8,366.35,3726.0,366.48,366.48,365.8,366.35,3726.0
2023-03-14 12:55:00,365.95,366.45,365.8,366.38,700.0,365.95,366.45,365.8,366.38,700.0
2023-03-14 13:00:00,366.44,366.46,366.31,366.4,1663.0,366.44,366.46,366.31,366.4,1663.0
2023-03-14 13:05:00,366.31,366.62,366.21,366.31,3247.0,366.31,366.62,366.21,366.31,3247.0
2023-03-14 13:10:00,366.14,366.47,365.99,366.25,3027.0,366.14,366.47,365.99,366.25,3027.0
2023-03-14 13:15:00,366.25,366.74,365.12,366.43,6938.0,366.25,366.74,365.12,366.43,6938.0
2023-03-14 13:20:00,366.43,366.69,365.83,366.46,3425.0,366.43,366.69,365.83,366.46,3425.0
2023-03-14 13:25:00,366.44,367.32,366.44,367.08,1904.0,366.44,367.32,366.44,367.08,1904.0
2023-03-14 13:30:00,367.06,367.22,366.95,367.06,1403.0,367.06,367.22,366.95,367.06,1403.0
2023-03-14 13:35:00,367.03,367.66,367.03,367.55,1104.0,367.03,367.66,367.03,367.55,1104.0
2023-03-14 13:40:00,367.81,367.88,366.87,366.88,4849.0,367.81,367.88,366.87,366.88,4849.0
2023-03-14 13:45:00,366.58,367.42,366.58,367.42,800.0,366.58,367.42,366.58,367.42,800.0
2023-03-14 13:50:00,366.94,367.07,366.62,367.06,4105.0,366.94,367.07,366.62,367.06,4105.0
2023-03-14 13:55:00,366.95,366.95,366.33,366.84,6343.0,366.95,366.95,366.33,366.84,6343.0
2023-03-14 14:00:00,366.97,367.07,365.92,366.27,4648.0,366.97,367.07,365.92,366.27,4648.0
2023-03-14 14:05:00,366.28,366.28,365.59,365.96,3219.0,366.28,366.28,365.59,365.96,3219.0
2023-03-14 14:10:00,366.04,366.92,366.04,366.62,5181.0,366.04,366.92,366.04,366.62,5181.0
2023-03-14 14:15:00,366.79,366.85,366.09,366.52,5531.0,366.79,366.85,366.09,366.52,5531.0
2023-03-14 14:20:00,366.57,367.04,366.43,366.9,1209.0,366.57,367.04,366.43,366.9,1209.0
2023-03-14 14:25:00,367.04,367.82,367.03,367.7,1284.0,367.04,367.82,367.03,367.7,1284.0
2023-03-14 14:30:00,367.6,367.84,367.27,367.78,1710.0,367.6,367.84,367.27,367.78,1710.0
2023-03-14 14:35:00,367.5,367.71,367.2,367.2,1741.0,367.5,367.71,367.2,367.2,1741.0
2023-03-14 14:40:00,367.19,367.21,366.79,367.21,1429.0,367.19,367.21,366.79,367.21,1429.0
2023-03-14 14:45:00,367.03,367.87,367.03,367.8,2407.0,367.03,367.87,367.03,367.8,2407.0
2023-03-14 14:50:00,367.45,367.67,367.21,367.41,600.0,367.45,367.67,367.21,367.41,600.0
2023-03-14 14:55:00,367.35,367.35,366.86,367.23,2500.0,367.35,367.35,366.86,367.23,2500.0
2023-03-14 15:00:00,367.18,367.59,366.93,367.16,2235.0,367.18,367.59,366.93,367.16,2235.0
2023-03-14 15:05:00,367.04,367.27,365.96,365.96,1650.0,367.04,367.27,365.96,365.96,1650.0
2023-03-14 15:10:00,365.92,365.92,365.26,365.86,2916.0,365.92,365.92,365.26,365.86,2916.0
2023-03-14 15:15:00,365.75,366.83,365.67,366.69,8855.0,365.75,366.83,365.67,366.69,8855.0
2023-03-14 15:20:00,366.73,366.88,366.33,366.68,8346.0,366.73,366.88,366.33,366.68,8346.0
2023-03-14 15:25:00,366.75,367.15,366.75,366.85,2731.0,366.75,367.15,366.75,366.85,2731.0
2023-03-14 15:30:00,366.81,367.55,366.81,367.44,3421.0,366.81,367.55,366.81,367.44,3421.0
2023-03-14 15:35:00,367.7,368.49,367.7,368.15,4407.0,367.7,368.49,367.7,368.15,4407.0
2023-03-14 15:40:00,367.91,368.28,367.84,368.05,3275.0,367.91,368.28,367.84,368.05,3275.0
2023-03-14 15:45:00,368.35,369.26,368.35,368.84,15894.0,368.35,369.26,368.35,368.84,15894.0
2023-03-14 15:50:00,369.02,369.77,368.99,369.14,17275.0,369.02,369.77,368.99,369.14,17275.0
2023-03-14 15:55:00,369.13,370.2,368.86,369.95,30936.0,369.13,370.2,368.86,369.95,30936.0
2023-03-15 09:30:00,364.79,369.55,364.79,369.53,14717.0,364.79,369.55,364.79,369.53,14717.0
2023-03-15 09:35:00,369.25,369.45,368.68,368.97,800.0,369.25,369.45,368.68,368.97,800.0
2023-03-15 09:40:00,368.94,370.0,368.28,369.27,8552.0,368.94,370.0,368.28,369.27,8552.0
2023-03-15 09:45:00,368.74,368.85,367.8,368.6,1850.0,368.74,368.85,367.8,368.6,1850.0
2023-03-15 09:50:00,368.5,368.5,367.26,367.44,1658.0,368.5,368.5,367.26,367.44,1658.0
2023-03-15 09:55:00,367.79,368.01,366.82,367.29,3600.0,367.79,368.01,366.82,367.29,3600.0
2023-03-15 10:00:00,366.83,367.61,365.69,367.61,3572.0,366.83,367.61,365.69,367.61,3572.0
2023-03-15 10:05:00,367.55,367.94,364.77,364.77,3560.0,367.55,367.94,364.77,364.77,3560.0
2023-03-15 10:10:00,365.23,365.23,364.21,364.37,1630.0,365.23,365.23,364.21,364.37,1630.0
2023-03-15 10:15:00,364.19,365.14,363.51,363.55,2400.0,364.19,365.14,363.51,363.55,2400.0
2023-03-15 10:20:00,364.5,364.83,363.72,363.75,2562.0,364.5,364.83,363.72,363.75,2562.0
2023-03-15 10:25:00,363.69,365.86,363.69,365.0,5570.0,363.69,365.86,363.69,365.0,5570.0
2023-03-15 10:30:00,365.17,365.37,363.98,363.98,2946.0,365.17,365.37,363.98,363.98,2946.0
2023-03-15 10:35:00,364.26,365.06,364.26,364.66,1000.0,364.26,365.06,364.26,364.66,1000.0
2023-03-15 10:40:00,364.3,364.31,363.7,363.98,700.0,364.3,364.31,363.7,363.98,700.0
2023-03-15 10:45:00,364.3,365.0,363.71,364.95,4400.0,364.3,365.0,363.71,364.95,4400.0
2023-03-15 10:50:00,364.63,364.76,363.43,364.38,8230.0,364.63,364.76,363.43,364.38,8230.0
2023-03-15 10:55:00,364.07,364.35,363.76,364.19,14941.0,364.07,364.35,363.76,364.19,14941.0
2023-03-15 11:00:00,364.31,364.32,363.43,363.85,6446.0,364.31,364.32,363.43,363.85,6446.0
2023-03-15 11:05:00,363.97,364.37,363.52,363.56,3421.0,363.97,364.37,363.52,363.56,3421.0
2023-03-15 11:10:00,363.08,363.96,363.0,363.35,2400.0,363.08,363.96,363.0,363.35,2400.0
2023-03-15 11:15:00,363.4,364.05,363.19,364.05,7856.0,363.4,364.05,363.19,364.05,7856.0
2023-03-15 11:20:00,364.04,364.04,362.81,362.81,3300.0,364.04,364.04,362.81,362.81,3300.0
2023-03-15 11:25:00,363.33,363.58,363.12,363.58,1209.0,363.33,363.58,363.12,363.58,1209.0
2023-03-15 11:30:00,363.18,363.77,362.8,363.5,5320.0,363.18,363.77,362.8,363.5,5320.0
2023-03-15 11:35:00,363.22,363.29,362.96,363.06,500.0,363.22,363.29,362.96,363.06,500.0
2023-03-15 11:40:00,363.63,364.04,362.97,363.53,10580.0,363.63,364.04,362.97,363.53,10580.0
2023-03-15 11:45:00,363.71,364.16,363.41,363.71,6632.0,363.71,364.16,363.41,363.71,6632.0
2023-03-15 11:50:00,363.71,363.71,363.15,363.32,1512.0,363.71,363.71,363.15,363.32,1512.0
2023-03-15 11:55:00,363.47,363.82,363.47,363.63,800.0,363.47,363.82,363.47,363.63,800.0
2023-03-15 12:00:00,363.9,364.04,362.86,362.86,1322.0,363.9,364.04,362.86,362.86,1322.0
2023-03-15 12:05:00,362.76,362.76,362.0,362.1,1514.0,362.76,362.76,362.0,362.1,1514.0
2023-03-15 12:10:00,361.78,361.78,361.38,361.7,800.0,361.78,361.78,361.38,361.7,800.0
2023-03-15 12:15:00,362.03,362.17,361.33,361.62,800.0,362.03,362.17,361.33,361.62,800.0
2023-03-15 12:20:00,361.4,361.75,361.17,361.51,9897.0,361.4,361.75,361.17,361.51,9897.0
2023-03-15 12:25:00,361.27,361.36,360.61,361.34,4219.0,361.27,361.36,360.61,361.34,4219.0
2023-03-15 12:30:00,360.95,362.3,360.95,361.95,2190.0,360.95,362.3,360.95,361.95,2190.0
2023-03-15 12:35:00,362.03,362.28,361.55,361.77,800.0,362.03,362.28,361.55,361.77,800.0
2023-03-15 12:40:00,361.62,361.89,361.36,361.89,3100.0,361.62,361.89,361.36,361.89,3100.0
2023-03-15 12:45:00,362.31,363.38,362.31,363.38,900.0,362.31,363.38,362.31,363.38,900.0
2023-03-15 12:50:00,363.08,363.08,362.71,362.99,900.0,363.08,363.08,362.71,362.99,900.0
2023-03-15 12:55:00,363.18,363.18,362.29,362.72,1550.0,363.18,363.18,362.29,362.72,1550.0
2023-03-15 13:00:00,362.24,362.88,362.18,362.23,1782.0,362.24,362.88,362.18,362.23,1782.0
2023-03-15 13:05:00,362.9,363.43,362.86,363.01,2249.0,362.9,363.43,362.86,363.01,2249.0
2023-03-15 13:10:00,363.62,363.98,363.62,363.98,300.0,363.62,363.98,363.62,363.98,300.0
2023-03-15 13:15:00,363.8,364.23,363.01,363.44,4286.0,363.8,364.23,363.01,363.44,4286.0
2023-03-15 13:20:00,363.09,363.3,362.8,362.8,1133.0,363.09,363.3,362.8,362.8,1133.0
2023-03-15 13:25:00,362.86,363.29,362.86,363.03,1600.0,362.86,363.29,362.86,363.03,1600.0
2023-03-15 13:30:00,363.08,363.09,362.36,362.9,1735.0,363.08,363.09,362.36,362.9,1735.0
2023-03-15 13:35:00,363.22,363.22,362.42,362.5,1700.0,363.22,363.22,362.42,362.5,1700.0
2023-03-15 13:40:00,362.31,362.31,362.3,362.3,200.0,362.31,362.31,362.3,362.3,200.0
2023-03-15 13:45:00,361.88,362.32,361.75,361.75,2000.0,361.88,362.32,361.75,361.75,2000.0
2023-03-15 13:50:00,362.25,362.7,362.24,362.7,1600.0,362.25,362.7,362.24,362.7,1600.0
2023-03-15 13:55:00,362.94,363.46,362.16,362.61,12700.0,362.94,363.46,362.16,362.61,12700.0
2023-03-15 14:00:00,362.17,362.17,361.73,361.92,1200.0,362.17,362.17,361.73,361.92,1200.0
2023-03-15 14:05:00,361.58,362.52,361.58,362.27,1000.0,361.58,362.52,361.58,362.27,1000.0
2023-03-15 14:10:00,362.56,362.57,362.48,362.48,200.0,362.56,362.57,362.48,362.48,200.0
2023-03-15 14:15:00,362.13,362.97,361.85,362.97,1200.0,362.13,362.97,361.85,362.97,1200.0
2023-03-15 14:20:00,363.12,364.15,363.0,363.98,2800.0,363.12,364.15,363.0,363.98,2800.0
2023-03-15 14:25:00,363.75,365.12,363.56,364.47,2079.0,363.75,365.12,363.56,364.47,2079.0
2023-03-15 14:30:00,364.78,365.19,364.57,365.19,1953.0,364.78,365.19,364.57,365.19,1953.0
2023-03-15 14:35:00,365.01,365.67,364.95,365.3,1824.0,365.01,365.67,364.95,365.3,1824.0
2023-03-15 14:40:00,365.27,365.95,365.27,365.57,1100.0,365.27,365.95,365.27,365.57,1100.0
2023-03-15 14:45:00,365.24,365.26,364.89,365.03,1864.0,365.24,365.26,364.89,365.03,1864.0
2023-03-15 14:50:00,365.12,365.31,364.6,365.31,2600.0,365.12,365.31,364.6,365.31,2600.0
2023-03-15 14:55:00,365.51,365.6,365.0,365.6,2700.0,365.51,365.6,365.0,365.6,2700.0
2023-03-15 15:00:00,365.75,366.41,365.21,365.22,3837.0,365.75,366.41,365.21,365.22,3837.0
2023-03-15 15:05:00,365.2,366.1,364.91,364.94,5245.0,365.2,366.1,364.91,364.94,5245.0
2023-03-15 15:10:00,364.88,365.89,364.84,365.56,8008.0,364.88,365.89,364.84,365.56,8008.0
2023-03-15 15:15:00,365.84,366.56,365.8,366.52,8593.0,365.84,366.56,365.8,366.52,8593.0
2023-03-15 15:20:00,366.39,367.13,366.06,366.98,10787.0,366.39,367.13,366.06,366.98,10787.0
2023-03-15 15:25:00,366.41,367.08,365.82,366.69,8381.0,366.41,367.08,365.82,366.69,8381.0
2023-03-15 15:30:00,366.68,367.3,366.56,366.91,11140.0,366.68,367.3,366.56,366.91,11140.0
2023-03-15 15:35:00,366.64,366.88,365.42,365.55,10326.0,366.64,366.88,365.42,365.55,10326.0
2023-03-15 15:40:00,365.38,365.78,365.05,365.5,8250.0,365.38,365.78,365.05,365.5,8250.0
2023-03-15 15:45:00,365.17,365.62,364.8,365.13,6622.0,365.17,365.62,364.8,365.13,6622.0
2023-03-15 15:50:00,364.94,365.42,364.42,364.65,12851.0,364.94,365.42,364.42,364.65,12851.0
2023-03-15 15:55:00,364.66,366.97,364.66,366.97,42257.0,364.66,366.97,364.66,366.97,42257.0
2023-03-16 09:30:00,366.2,366.53,364.24,365.42,9979.0,366.2,366.53,364.24,365.42,9979.0
2023-03-16 09:35:00,365.08,365.17,364.39,365.17,710.0,365.08,365.17,364.39,365.17,710.0
2023-03-16 09:40:00,365.22,365.49,365.18,365.49,500.0,365.22,365.49,365.18,365.49,500.0
2023-03-16 09:45:00,365.55,365.61,364.92,365.61,1400.0,365.55,365.61,364.92,365.61,1400.0
2023-03-16 09:50:00,366.26,367.43,366.26,367.43,900.0,366.26,367.43,366.26,367.43,900.0
2023-03-16 09:55:00,367.03,368.29,366.92,367.89,1215.0,367.03,368.29,366.92,367.89,1215.0
2023-03-16 10:00:00,367.78,368.74,367.54,367.61,2411.0,367.78,368.74,367.54,367.61,2411.0
2023-03-16 10:05:00,367.26,367.26,366.36,366.36,2300.0,367.26,367.26,366.36,366.36,2300.0
2023-03-16 10:10:00,366.66,367.7,366.66,367.42,1762.0,366.66,367.7,366.66,367.42,1762.0
2023-03-16 10:15:00,367.18,367.24,366.23,366.42,1367.0,367.18,367.24,366.23,366.42,1367.0
2023-03-16 10:20:00,366.16,367.22,366.03,366.81,2361.0,366.16,367.22,366.03,366.81,2361.0
2023-03-16 10:25:00,366.91,367.36,366.55,366.77,2123.0,366.91,367.36,366.55,366.77,2123.0
2023-03-16 10:30:00,366.44,366.87,366.06,366.35,3172.0,366.44,366.87,366.06,366.35,3172.0
2023-03-16 10:35:00,366.52,367.21,366.35,367.15,1300.0,366.52,367.21,366.35,367.15,1300.0
2023-03-16 10:40:00,367.45,368.09,367.38,367.83,3101.0,367.45,368.09,367.38,367.83,3101.0
2023-03-16 10:45:00,367.78,369.33,367.62,369.29,5540.0,367.78,369.33,367.62,369.29,5540.0
2023-03-16 10:50:00,369.21,369.27,368.88,369.17,4350.0,369.21,369.27,368.88,369.17,4350.0
2023-03-16 10:55:00,369.25,370.28,369.25,370.28,8699.0,369.25,370.28,369.25,370.28,8699.0
2023-03-16 11:00:00,370.39,370.44,370.01,370.09,1400.0,370.39,370.44,370.01,370.09,1400.0
2023-03-16 11:05:00,369.95,372.12,369.95,371.56,4245.0,369.95,372.12,369.95,371.56,4245.0
2023-03-16 11:10:00,371.51,371.88,371.12,371.3,3663.0,371.51,371.88,371.12,371.3,3663.0
2023-03-16 11:15:00,371.18,371.64,370.93,371.03,3825.0,371.18,371.64,370.93,371.03,3825.0
2023-03-16 11:20:00,371.19,371.59,371.09,371.59,1100.0,371.19,371.59,371.09,371.59,1100.0
2023-03-16 11:25:00,371.84,372.15,371.39,371.69,6787.0,371.84,372.15,371.39,371.69,6787.0
2023-03-16 11:30:00,372.17,372.78,371.91,372.67,2909.0,372.17,372.78,371.91,372.67,2909.0
2023-03-16 11:35:00,372.69,373.08,372.65,372.94,2997.0,372.69,373.08,372.65,372.94,2997.0
2023-03-16 11:40:00,372.76,373.82,372.76,373.82,3170.0,372.76,373.82,372.76,373.82,3170.0
2023-03-16 11:45:00,373.73,374.08,373.09,374.08,4625.0,373.73,374.08,373.09,374.08,4625.0
2023-03-16 11:50:00,374.0,374.88,373.63,374.88,4120.0,374.0,374.88,373.63,374.88,4120.0
2023-03-16 11:55:00,374.81,375.83,374.71,375.23,8449.0,374.81,375.83,374.71,375.23,8449.0
2023-03-16 12:00:00,375.41,375.85,375.17,375.64,3905.0,375.41,375.85,375.17,375.64,3905.0
2023-03-16 12:05:00,375.74,375.95,375.32,375.42,3800.0,375.74,375.95,375.32,375.42,3800.0
2023-03-16 12:10:00,375.25,375.47,374.48,375.2,4300.0,375.25,375.47,374.48,375.2,4300.0
2023-03-16 12:15:00,375.25,375.86,375.13,375.86,5145.0,375.25,375.86,375.13,375.86,5145.0
2023-03-16 12:20:00,375.77,375.82,374.66,374.66,2100.0,375.77,375.82,374.66,374.66,2100.0
2023-03-16 12:25:00,374.92,375.21,374.51,374.85,1495.0,374.92,375.21,374.51,374.85,1495.0
2023-03-16 12:30:00,374.86,374.86,374.46,374.51,1300.0,374.86,374.86,374.46,374.51,1300.0
2023-03-16 12:35:00,374.29,374.29,373.57,373.8,1783.0,374.29,374.29,373.57,373.8,1783.0
2023-03-16 12:40:00,373.94,374.52,373.94,374.52,900.0,373.94,374.52,373.94,374.52,900.0
2023-03-16 12:45:00,374.35,374.55,374.04,374.29,2444.0,374.35,374.55,374.04,374.29,2444.0
2023-03-16 12:50:00,374.26,374.98,373.82,373.83,5619.0,374.26,374.98,373.82,373.83,5619.0
2023-03-16 12:55:00,373.97,375.08,373.95,375.08,4332.0,373.97,375.08,373.95,375.08,4332.0
2023-03-16 13:00:00,374.81,375.34,374.79,375.34,2537.0,374.81,375.34,374.79,375.34,2537.0
2023-03-16 13:05:00,376.0,376.0,375.14,375.14,1700.0,376.0,376.0,375.14,375.14,1700.0
2023-03-16 13:10:00,375.19,375.19,374.35,374.36,1400.0,375.19,375.19,374.35,374.36,1400.0
2023-03-16 13:15:00,374.01,374.17,373.76,374.17,1843.0,374.01,374.17,373.76,374.17,1843.0
2023-03-16 13:20:00,374.39,375.0,374.21,374.85,1815.0,374.39,375.0,374.21,374.85,1815.0
2023-03-16 13:25:00,374.98,375.28,374.93,375.15,2469.0,374.98,375.28,374.93,375.15,2469.0
2023-03-16 13:30:00,375.0,375.06,374.61,374.9,1551.0,375.0,375.06,374.61,374.9,1551.0
2023-03-16 13:35:00,374.9,374.94,374.6,374.78,1551.0,374.9,374.94,374.6,374.78,1551.0
2023-03-16 13:40:00,374.88,374.92,374.58,374.67,1273.0,374.88,374.92,374.58,374.67,1273.0
2023-03-16 13:45:00,375.0,375.2,374.75,374.94,2400.0,375.0,375.2,374.75,374.94,2400.0
2023-03-16 13:50:00,374.66,374.67,373.96,374.52,4670.0,374.66,374.67,373.96,374.52,4670.0
2023-03-16 13:55:00,374.5,374.84,374.38,374.53,1000.0,374.5,374.84,374.38,374.53,1000.0
2023-03-16 14:00:00,374.42,374.44,373.96,374.43,2624.0,374.42,374.44,373.96,374.43,2624.0
2023-03-16 14:05:00,374.48,374.66,374.18,374.66,1554.0,374.48,374.66,374.18,374.66,1554.0
2023-03-16 14:10:00,375.09,375.09,374.19,374.36,7904.0,375.09,375.09,374.19,374.36,7904.0
2023-03-16 14:15:00,374.54,374.54,374.08,374.51,1355.0,374.54,374.54,374.08,374.51,1355.0
2023-03-16 14:20:00,374.33,374.99,374.33,374.78,2400.0,374.33,374.99,374.33,374.78,2400.0
2023-03-16 14:25:00,374.68,374.8,374.6,374.79,600.0,374.68,374.8,374.6,374.79,600.0
2023-03-16 14:30:00,374.81,374.87,374.17,374.31,1830.0,374.81,374.87,374.17,374.31,1830.0
2023-03-16 14:35:00,374.17,375.07,374.16,375.02,2000.0,374.17,375.07,374.16,375.02,2000.0
2023-03-16 14:40:00,375.1,375.5,375.09,375.5,979.0,375.1,375.5,375.09,375.5,979.0
2023-03-16 14:45:00,375.75,375.75,375.2,375.32,2004.0,375.75,375.75,375.2,375.32,2004.0
2023-03-16 14:50:00,375.38,375.68,375.34,375.68,1740.0,375.38,375.68,375.34,375.68,1740.0
2023-03-16 14:55:00,375.69,376.01,375.56,375.67,3730.0,375.69,376.01,375.56,375.67,3730.0
2023-03-16 15:00:00,375.63,375.97,375.41,375.69,2878.0,375.63,375.97,375.41,375.69,2878.0
2023-03-16 15:05:00,375.53,376.31,375.53,376.12,3824.0,375.53,376.31,375.53,376.12,3824.0
2023-03-16 15:10:00,376.12,376.46,375.9,376.45,6681.0,376.12,376.46,375.9,376.45,6681.0
2023-03-16 15:15:00,376.01,376.56,376.0,376.4,2070.0,376.01,376.56,376.0,376.4,2070.0
2023-03-16 15:20:00,376.56,377.57,376.36,377.38,5976.0,376.56,377.57,376.36,377.38,5976.0
2023-03-16 15:25:00,377.38,377.46,376.66,377.27,5314.0,377.38,377.46,376.66,377.27,5314.0
2023-03-16 15:30:00,377.24,377.3,376.58,376.94,4750.0,377.24,377.3,376.58,376.94,4750.0
2023-03-16 15:35:00,376.76,376.84,376.46,376.57,4773.0,376.76,376.84,376.46,376.57,4773.0
2023-03-16 15:40:00,376.69,377.71,376.59,377.63,7805.0,376.69,377.71,376.59,377.63,7805.0
2023-03-16 15:45:00,377.57,377.66,375.86,375.97,13528.0,377.57,377.66,375.86,375.97,13528.0
2023-03-16 15:50:00,376.16,376.48,375.13,375.17,18794.0,376.16,376.48,375.13,375.17,18794.0
2023-03-16 15:55:00,374.83,375.06,373.23,373.77,125173.0,374.83,375.06,373.23,373.77,125173.0
2023-03-17 09:30:00,374.0,374.14,372.02,373.76,172636.0,374.0,374.14,372.02,373.76,172636.0
2023-03-17 09:35:00,373.85,376.35,373.84,375.91,17286.0,373.85,376.35,373.84,375.91,17286.0
2023-03-17 09:40:00,376.4,376.87,375.47,375.72,4572.0,376.4,376.87,375.47,375.72,4572.0
2023-03-17 09:45:00,375.96,376.18,374.91,374.92,2903.0,375.96,376.18,374.91,374.92,2903.0
2023-03-17 09:50:00,375.12,376.15,375.11,375.54,10815.0,375.12,376.15,375.11,375.54,10815.0
2023-03-17 09:55:00,375.65,376.24,375.59,375.86,2600.0,375.65,376.24,375.59,375.86,2600.0
2023-03-17 10:00:00,376.09,378.3,376.09,377.57,4621.0,376.09,378.3,376.09,377.57,4621.0
2023-03-17 10:05:00,377.72,378.18,377.01,377.45,4437.0,377.72,378.18,377.01,377.45,4437.0
2023-03-17 10:10:00,377.19,377.34,376.92,377.24,2732.0,377.19,377.34,376.92,377.24,2732.0
2023-03-17 10:15:00,377.45,377.71,375.82,375.82,3892.0,377.45,377.71,375.82,375.82,3892.0
2023-03-17 10:20:00,376.14,376.47,375.92,376.19,2709.0,376.14,376.47,375.92,376.19,2709.0
2023-03-17 10:25:00,376.11,376.17,375.0,375.35,3269.0,376.11,376.17,375.0,375.35,3269.0
2023-03-17 10:30:00,375.22,375.7,373.8,373.8,2953.0,375.22,375.7,373.8,373.8,2953.0
2023-03-17 10:35:00,373.84,374.35,373.41,374.06,3509.0,373.84,374.35,373.41,374.06,3509.0
2023-03-17 10:40:00,374.01,374.98,373.84,374.38,4167.0,374.01,374.98,373.84,374.38,4167.0
2023-03-17 10:45:00,373.73,374.48,373.28,374.45,19782.0,373.73,374.48,373.28,374.45,19782.0
2023-03-17 10:50:00,374.59,374.59,372.44,372.72,10610.0,374.59,374.59,372.44,372.72,10610.0
2023-03-17 10:55:00,372.53,374.15,372.52,373.49,6544.0,372.53,374.15,372.52,373.49,6544.0
2023-03-17 11:00:00,373.41,374.15,373.08,374.15,5005.0,373.41,374.15,373.08,374.15,5005.0
2023-03-17 11:05:00,374.1,374.35,373.65,373.66,16098.0,374.1,374.35,373.65,373.66,16098.0
2023-03-17 11:10:00,373.7,374.47,373.65,374.2,5944.0,373.7,374.47,373.65,374.2,5944.0
2023-03-17 11:15:00,374.5,375.01,374.29,374.67,14232.0,374.5,375.01,374.29,374.67,14232.0
2023-03-17 11:20:00,374.78,374.81,372.86,373.34,10594.0,374.78,374.81,372.86,373.34,10594.0
2023-03-17 11:25:00,373.22,373.24,372.16,373.11,5312.0,373.22,373.24,372.16,373.11,5312.0
2023-03-17 11:30:00,373.1,374.11,373.1,373.75,5532.0,373.1,374.11,373.1,373.75,5532.0
2023-03-17 11:35:00,373.62,373.74,372.8,373.02,2886.0,373.62,373.74,372.8,373.02,2886.0
2023-03-17 11:40:00,373.22,373.27,372.59,372.59,6764.0,373.22,373.27,372.59,372.59,6764.0
2023-03-17 11:45:00,372.86,373.46,372.77,373.33,3419.0,372.86,373.46,372.77,373.33,3419.0
2023-03-17 11:50:00,373.31,373.49,373.06,373.15,2000.0,373.31,373.49,373.06,373.15,2000.0
2023-03-17 11:55:00,372.89,373.4,372.84,372.9,2526.0,372.89,373.4,372.84,372.9,2526.0
2023-03-17 12:00:00,373.12,373.44,372.79,373.17,2997.0,373.12,373.44,372.79,373.17,2997.0
2023-03-17 12:05:00,372.99,373.76,372.73,373.75,3500.0,372.99,373.76,372.73,373.75,3500.0
2023-03-17 12:10:00,373.81,373.81,373.24,373.43,4157.0,373.81,373.81,373.24,373.43,4157.0
2023-03-17 12:15:00,373.43,373.68,373.12,373.3,3300.0,373.43,373.68,373.12,373.3,3300.0
2023-03-17 12:20:00,373.37,373.37,373.12,373.2,600.0,373.37,373.37,373.12,373.2,600.0
2023-03-17 12:25:00,373.23,373.38,372.97,373.27,2100.0,373.23,373.38,372.97,373.27,2100.0
2023-03-17 12:30:00,373.48,374.38,373.48,373.75,6851.0,373.48,374.38,373.48,373.75,6851.0
2023-03-17 12:35:00,373.73,373.76,373.38,373.38,2400.0,373.73,373.76,373.38,373.38,2400.0
2023-03-17 12:40:00,373.46,373.54,373.35,373.5,800.0,373.46,373.54,373.35,373.5,800.0
2023-03-17 12:45:00,373.29,373.45,372.94,373.26,5213.0,373.29,373.45,372.94,373.26,5213.0
2023-03-17 12:50:00,373.26,373.66,372.94,373.03,3813.0,373.26,373.66,372.94,373.03,3813.0
2023-03-17 12:55:00,373.12,373.63,373.09,373.53,1400.0,373.12,373.63,373.09,373.53,1400.0
2023-03-17 13:00:00,373.54,374.04,373.48,373.93,3745.0,373.54,374.04,373.48,373.93,3745.0
2023-03-17 13:05:00,374.07,374.53,373.86,374.31,2311.0,374.07,374.53,373.86,374.31,2311.0
2023-03-17 13:10:00,374.34,374.69,374.29,374.56,1000.0,374.34,374.69,374.29,374.56,1000.0
2023-03-17 13:15:00,374.63,374.91,374.34,374.67,2601.0,374.63,374.91,374.34,374.67,2601.0
2023-03-17 13:20:00,374.71,375.52,374.71,375.13,1500.0,374.71,375.52,374.71,375.13,1500.0
2023-03-17 13:25:00,375.13,375.24,374.56,374.93,2000.0,375.13,375.24,374.56,374.93,2000.0
2023-03-17 13:30:00,374.91,375.43,374.53,374.53,1800.0,374.91,375.43,374.53,374.53,1800.0
2023-03-17 13:35:00,374.47,374.92,374.23,374.92,3580.0,374.47,374.92,374.23,374.92,3580.0
2023-03-17 13:40:00,374.75,374.75,374.12,374.75,3472.0,374.75,374.75,374.12,374.75,3472.0
2023-03-17 13:45:00,374.82,374.99,374.53,374.95,1404.0,374.82,374.99,374.53,374.95,1404.0
2023-03-17 13:50:00,374.82,375.0,374.3,374.45,2828.0,374.82,375.0,374.3,374.45,2828.0
2023-03-17 13:55:00,374.52,374.96,374.29,374.9,2400.0,374.52,374.96,374.29,374.9,2400.0
2023-03-17 14:00:00,375.18,375.48,374.54,374.61,1500.0,375.18,375.48,374.54,374.61,1500.0
2023-03-17 14:05:00,374.43,374.66,373.63,373.66,2334.0,374.43,374.66,373.63,373.66,2334.0
2023-03-17 14:10:00,373.64,373.64,372.57,372.58,7100.0,373.64,373.64,372.57,372.58,7100.0
2023-03-17 14:15:00,372.25,372.96,372.24,372.72,4894.0,372.25,372.96,372.24,372.72,4894.0
2023-03-17 14:20:00,372.58,372.75,372.07,372.07,3545.0,372.58,372.75,372.07,372.07,3545.0
2023-03-17 14:25:00,371.83,372.05,371.74,372.04,11498.0,371.83,372.05,371.74,372.04,11498.0
2023-03-17 14:30:00,371.99,372.81,371.91,372.77,2563.0,371.99,372.81,371.91,372.77,2563.0
2023-03-17 14:35:00,372.6,372.71,371.86,372.1,2500.0,372.6,372.71,371.86,372.1,2500.0
2023-03-17 14:40:00,372.21,372.44,372.04,372.44,2575.0,372.21,372.44,372.04,372.44,2575.0
2023-03-17 14:45:00,372.2,372.2,371.82,372.06,2800.0,372.2,372.2,371.82,372.06,2800.0
2023-03-17 14:50:00,371.93,373.0,371.85,373.0,7211.0,371.93,373.0,371.85,373.0,7211.0
2023-03-17 14:55:00,373.17,373.17,372.79,372.8,1800.0,373.17,373.17,372.79,372.8,1800.0
2023-03-17 15:00:00,372.93,372.93,371.96,372.31,2843.0,372.93,372.93,371.96,372.31,2843.0
2023-03-17 15:05:00,372.24,372.63,371.82,372.08,3552.0,372.24,372.63,371.82,372.08,3552.0
2023-03-17 15:10:00,372.02,372.79,372.02,372.73,4200.0,372.02,372.79,372.02,372.73,4200.0
2023-03-17 15:15:00,372.65,373.57,372.34,373.57,11563.0,372.65,373.57,372.34,373.57,11563.0
2023-03-17 15:20:00,373.66,373.87,373.4,373.56,5260.0,373.66,373.87,373.4,373.56,5260.0
2023-03-17 15:25:00,373.62,373.69,373.18,373.44,5801.0,373.62,373.69,373.18,373.44,5801.0
2023-03-17 15:30:00,373.53,373.56,371.71,372.28,7110.0,373.53,373.56,371.71,372.28,7110.0
2023-03-17 15:35:00,372.29,372.33,371.86,372.02,4758.0,372.29,372.33,371.86,372.02,4758.0
2023-03-17 15:40:00,372.0,372.53,371.79,371.82,11577.0,372.0,372.53,371.79,371.82,11577.0
2023-03-17 15:45:00,371.77,371.77,370.89,371.02,17095.0,371.77,371.77,370.89,371.02,17095.0
2023-03-17 15:50:00,370.52,373.07,370.52,372.87,29350.0,370.52,373.07,370.52,372.87,29350.0
2023-03-17 15:55:00,373.07,373.24,371.83,372.53,63185.0,373.07,373.24,371.83,372.53,63185.0
2023-03-20 09:30:00,373.8,374.88,372.85,373.16,12842.0,373.8,374.88,372.85,373.16,12842.0
2023-03-20 09:35:00,373.49,373.93,372.36,373.93,3426.0,373.49,373.93,372.36,373.93,3426.0
2023-03-20 09:40:00,373.73,374.48,372.18,372.96,4223.0,373.73,374.48,372.18,372.96,4223.0
2023-03-20 09:45:00,373.23,373.76,372.4,373.38,2801.0,373.23,373.76,372.4,373.38,2801.0
2023-03-20 09:50:00,373.39,374.62,373.39,373.69,2328.0,373.39,374.62,373.39,373.69,2328.0
2023-03-20 09:55:00,373.75,374.09,373.36,374.09,8479.0,373.75,374.09,373.36,374.09,8479.0
2023-03-20 10:00:00,373.87,375.13,373.87,374.43,4902.0,373.87,375.13,373.87,374.43,4902.0
2023-03-20 10:05:00,374.35,374.5,373.21,373.21,6302.0,374.35,374.5,373.21,373.21,6302.0
2023-03-20 10:10:00,372.93,373.03,371.69,371.79,4918.0,372.93,373.03,371.69,371.79,4918.0
2023-03-20 10:15:00,371.79,372.22,371.27,371.27,2253.0,371.79,372.22,371.27,371.27,2253.0
2023-03-20 10:20:00,371.23,372.0,371.12,371.99,2300.0,371.23,372.0,371.12,371.99,2300.0
2023-03-20 10:25:00,371.73,372.35,371.33,372.28,2752.0,371.73,372.35,371.33,372.28,2752.0
2023-03-20 10:30:00,372.02,372.66,372.0,372.25,4437.0,372.02,372.66,372.0,372.25,4437.0
2023-03-20 10:35:00,372.33,372.33,371.46,371.57,5057.0,372.33,372.33,371.46,371.57,5057.0
2023-03-20 10:40:00,371.49,371.94,371.48,371.62,1600.0,371.49,371.94,371.48,371.62,1600.0
2023-03-20 10:45:00,371.66,372.65,371.59,372.6,3900.0,371.66,372.65,371.59,372.6,3900.0
2023-03-20 10:50:00,372.6,372.6,371.87,371.87,4759.0,372.6,372.6,371.87,371.87,4759.0
2023-03-20 10:55:00,371.93,372.88,371.88,372.87,5021.0,371.93,372.88,371.88,372.87,5021.0
2023-03-20 11:00:00,372.86,373.5,372.53,373.5,3554.0,372.86,373.5,372.53,373.5,3554.0
2023-03-20 11:05:00,373.57,373.98,373.56,373.67,3275.0,373.57,373.98,373.56,373.67,3275.0
2023-03-20 11:10:00,373.54,373.82,373.11,373.82,11855.0,373.54,373.82,373.11,373.82,11855.0
2023-03-20 11:15:00,373.82,374.07,373.37,374.0,8224.0,373.82,374.07,373.37,374.0,8224.0
2023-03-20 11:20:00,374.17,374.17,373.9,373.9,1131.0,374.17,374.17,373.9,373.9,1131.0
2023-03-20 11:25:00,374.0,375.2,374.0,374.75,5985.0,374.0,375.2,374.0,374.75,5985.0
2023-03-20 11:30:00,374.82,374.98,373.81,373.84,3742.0,374.82,374.98,373.81,373.84,3742.0
2023-03-20 11:35:00,373.7,373.7,373.31,373.32,1115.0,373.7,373.7,373.31,373.32,1115.0
2023-03-20 11:40:00,373.33,373.37,372.86,373.0,3530.0,373.33,373.37,372.86,373.0,3530.0
2023-03-20 11:45:00,372.65,372.88,372.5,372.8,3999.0,372.65,372.88,372.5,372.8,3999.0
2023-03-20 11:50:00,372.73,372.75,372.14,372.28,3250.0,372.73,372.75,372.14,372.28,3250.0
2023-03-20 11:55:00,372.35,372.35,371.84,371.92,1800.0,372.35,372.35,371.84,371.92,1800.0
2023-03-20 12:00:00,372.07,372.2,371.82,372.2,1300.0,372.07,372.2,371.82,372.2,1300.0
2023-03-20 12:05:00,372.36,372.41,371.36,371.36,2400.0,372.36,372.41,371.36,371.36,2400.0
2023-03-20 12:10:00,371.05,371.16,370.24,370.66,5887.0,371.05,371.16,370.24,370.66,5887.0
2023-03-20 12:15:00,371.06,371.56,370.52,371.0,3628.0,371.06,371.56,370.52,371.0,3628.0
2023-03-20 12:20:00,370.78,370.83,370.54,370.83,700.0,370.78,370.83,370.54,370.83,700.0
2023-03-20 12:25:00,370.77,371.66,370.6,371.52,2600.0,370.77,371.66,370.6,371.52,2600.0
2023-03-20 12:30:00,371.59,371.63,370.87,371.34,4208.0,371.59,371.63,370.87,371.34,4208.0
2023-03-20 12:35:00,371.23,371.32,371.12,371.28,2500.0,371.23,371.32,371.12,371.28,2500.0
2023-03-20 12:40:00,371.25,371.46,371.02,371.15,3388.0,371.25,371.46,371.02,371.15,3388.0
2023-03-20 12:45:00,371.41,371.81,371.4,371.67,1232.0,371.41,371.81,371.4,371.67,1232.0
2023-03-20 12:50:00,371.71,372.0,371.61,372.0,6100.0,371.71,372.0,371.61,372.0,6100.0
2023-03-20 12:55:00,372.36,372.44,372.29,372.41,1000.0,372.36,372.44,372.29,372.41,1000.0
2023-03-20 13:00:00,372.72,373.12,372.57,372.63,3924.0,372.72,373.12,372.57,372.63,3924.0
2023-03-20 13:05:00,372.62,372.99,372.44,372.44,2639.0,372.62,372.99,372.44,372.44,2639.0
2023-03-20 13:10:00,372.43,372.44,372.19,372.36,1760.0,372.43,372.44,372.19,372.36,1760.0
2023-03-20 13:15:00,372.5,372.7,372.43,372.67,2478.0,372.5,372.7,372.43,372.67,2478.0
2023-03-20 13:20:00,372.44,372.52,372.35,372.4,2374.0,372.44,372.52,372.35,372.4,2374.0
2023-03-20 13:25:00,372.33,372.69,372.33,372.69,1295.0,372.33,372.69,372.33,372.69,1295.0
2023-03-20 13:30:00,372.55,373.19,372.55,372.96,613.0,372.55,373.19,372.55,372.96,613.0
2023-03-20 13:35:00,372.92,373.47,372.85,373.25,2304.0,372.92,373.47,372.85,373.25,2304.0
2023-03-20 13:40:00,373.66,374.0,373.66,373.97,1100.0,373.66,374.0,373.66,373.97,1100.0
2023-03-20 13:45:00,374.03,374.09,373.76,374.01,5274.0,374.03,374.09,373.76,374.01,5274.0
2023-03-20 13:50:00,374.01,374.01,373.61,373.62,1650.0,374.01,374.01,373.61,373.62,1650.0
2023-03-20 13:55:00,373.69,374.11,373.56,374.11,1100.0,373.69,374.11,373.56,374.11,1100.0
2023-03-20 14:00:00,373.97,373.97,373.6,373.72,1300.0,373.97,373.97,373.6,373.72,1300.0
2023-03-20 14:05:00,373.66,373.66,373.42,373.53,1600.0,373.66,373.66,373.42,373.53,1600.0
2023-03-20 14:10:00,373.47,374.0,373.47,373.75,2400.0,373.47,374.0,373.47,373.75,2400.0
2023-03-20 14:15:00,373.72,374.15,373.54,374.15,2400.0,373.72,374.15,373.54,374.15,2400.0
2023-03-20 14:20:00,373.98,374.3,373.91,374.29,1244.0,373.98,374.3,373.91,374.29,1244.0
2023-03-20 14:25:00,373.99,374.43,373.98,374.13,1400.0,373.99,374.43,373.98,374.13,1400.0
2023-03-20 14:30:00,374.12,374.18,373.62,373.84,3033.0,374.12,374.18,373.62,373.84,3033.0
2023-03-20 14:35:00,373.74,373.84,373.05,373.28,2200.0,373.74,373.84,373.05,373.28,2200.0
2023-03-20 14:40:00,373.0,373.06,372.71,373.05,2908.0,373.0,373.06,372.71,373.05,2908.0
2023-03-20 14:45:00,373.24,373.72,373.2,373.72,1100.0,373.24,373.72,373.2,373.72,1100.0
2023-03-20 14:50:00,373.67,373.98,373.35,373.44,3740.0,373.67,373.98,373.35,373.44,3740.0
2023-03-20 14:55:00,373.41,373.8,373.4,373.64,1902.0,373.41,373.8,373.4,373.64,1902.0
2023-03-20 15:00:00,373.55,374.11,373.5,374.06,1300.0,373.55,374.11,373.5,374.06,1300.0
2023-03-20 15:05:00,374.07,374.2,373.73,373.81,2517.0,374.07,374.2,373.73,373.81,2517.0
2023-03-20 15:10:00,373.66,373.98,373.62,373.88,3024.0,373.66,373.98,373.62,373.88,3024.0
2023-03-20 15:15:00,373.71,374.41,373.71,374.29,2446.0,373.71,374.41,373.71,374.29,2446.0
2023-03-20 15:20:00,374.24,374.24,373.61,373.86,2518.0,374.24,374.24,373.61,373.86,2518.0
2023-03-20 15:25:00,373.92,374.3,373.9,374.05,3700.0,373.92,374.3,373.9,374.05,3700.0
2023-03-20 15:30:00,373.97,374.45,373.89,374.06,3535.0,373.97,374.45,373.89,374.06,3535.0
2023-03-20 15:35:00,374.27,374.65,374.24,374.59,3634.0,374.27,374.65,374.24,374.59,3634.0
2023-03-20 15:40:00,374.84,375.1,374.69,374.69,9036.0,374.84,375.1,374.69,374.69,9036.0
2023-03-20 15:45:00,374.72,375.28,374.47,375.21,5531.0,374.72,375.28,374.47,375.21,5531.0
2023-03-20 15:50:00,375.37,375.94,375.37,375.47,12685.0,375.37,375.94,375.37,375.47,12685.0
2023-03-20 15:55:00,375.8,376.01,375.41,375.6,32845.0,375.8,376.01,375.41,375.6,32845.0
2023-03-21 09:30:00,377.62,377.62,375.76,375.79,15187.0,377.62,377.62,375.76,375.79,15187.0
2023-03-21 09:35:00,375.52,376.09,375.2,375.46,5108.0,375.52,376.09,375.2,375.46,5108.0
2023-03-21 09:40:00,375.32,375.85,375.15,375.72,5483.0,375.32,375.85,375.15,375.72,5483.0
2023-03-21 09:45:00,375.0,375.04,374.11,374.54,6144.0,375.0,375.04,374.11,374.54,6144.0
2023-03-21 09:50:00,374.68,374.68,373.73,374.28,3694.0,374.68,374.68,373.73,374.28,3694.0
2023-03-21 09:55:00,374.15,375.15,374.05,374.82,8067.0,374.15,375.15,374.05,374.82,8067.0
2023-03-21 10:00:00,374.82,375.55,373.87,374.33,7841.0,374.82,375.55,373.87,374.33,7841.0
2023-03-21 10:05:00,374.1,374.56,373.02,374.45,8331.0,374.1,374.56,373.02,374.45,8331.0
2023-03-21 10:10:00,374.57,375.09,374.33,374.34,2400.0,374.57,375.09,374.33,374.34,2400.0
2023-03-21 10:15:00,373.72,374.09,373.4,373.68,2385.0,373.72,374.09,373.4,373.68,2385.0
2023-03-21 10:20:00,373.4,373.51,372.59,372.74,3814.0,373.4,373.51,372.59,372.74,3814.0
2023-03-21 10:25:00,372.97,373.36,372.71,373.05,3443.0,372.97,373.36,372.71,373.05,3443.0
2023-03-21 10:30:00,372.78,372.78,372.02,372.17,2500.0,372.78,372.78,372.02,372.17,2500.0
2023-03-21 10:35:00,371.81,372.45,371.73,371.94,2754.0,371.81,372.45,371.73,371.94,2754.0
2023-03-21 10:40:00,372.05,372.31,371.11,371.31,4120.0,372.05,372.31,371.11,371.31,4120.0
2023-03-21 10:45:00,371.26,372.0,371.26,372.0,1502.0,371.26,372.0,371.26,372.0,1502.0
2023-03-21 10:50:00,371.9,372.02,370.95,370.95,5115.0,371.9,372.02,370.95,370.95,5115.0
2023-03-21 10:55:00,371.07,371.24,370.71,370.98,4012.0,371.07,371.24,370.71,370.98,4012.0
2023-03-21 11:00:00,371.52,371.52,370.75,370.89,3900.0,371.52,371.52,370.75,370.89,3900.0
2023-03-21 11:05:00,370.95,371.66,370.95,371.66,2721.0,370.95,371.66,370.95,371.66,2721.0
2023-03-21 11:10:00,371.58,371.97,371.37,371.69,6309.0,371.58,371.97,371.37,371.69,6309.0
2023-03-21 11:15:00,371.65,371.74,371.25,371.49,9576.0,371.65,371.74,371.25,371.49,9576.0
2023-03-21 11:20:00,371.54,371.74,371.08,371.12,5419.0,371.54,371.74,371.08,371.12,5419.0
2023-03-21 11:25:00,371.08,371.43,371.01,371.05,7141.0,371.08,371.43,371.01,371.05,7141.0
2023-03-21 11:30:00,371.05,371.65,370.76,371.33,17709.0,371.05,371.65,370.76,371.33,17709.0
2023-03-21 11:35:00,371.27,371.4,370.22,370.32,11942.0,371.27,371.4,370.22,370.32,11942.0
2023-03-21 11:40:00,370.32,370.51,369.8,370.03,7792.0,370.32,370.51,369.8,370.03,7792.0
2023-03-21 11:45:00,369.94,370.34,369.9,370.17,7000.0,369.94,370.34,369.9,370.17,7000.0
2023-03-21 11:50:00,370.36,370.77,370.27,370.38,2843.0,370.36,370.77,370.27,370.38,2843.0
2023-03-21 11:55:00,370.25,370.25,369.78,369.84,2750.0,370.25,370.25,369.78,369.84,2750.0
2023-03-21 12:00:00,369.84,370.44,369.72,369.73,4150.0,369.84,370.44,369.72,369.73,4150.0
2023-03-21 12:05:00,369.66,370.25,369.52,370.25,5500.0,369.66,370.25,369.52,370.25,5500.0
2023-03-21 12:10:00,370.24,370.71,370.24,370.69,3300.0,370.24,370.71,370.24,370.69,3300.0
2023-03-21 12:15:00,370.7,370.73,370.26,370.31,1264.0,370.7,370.73,370.26,370.31,1264.0
2023-03-21 12:20:00,370.31,370.82,370.2,370.7,2400.0,370.31,370.82,370.2,370.7,2400.0
2023-03-21 12:25:00,370.71,370.92,370.56,370.92,1790.0,370.71,370.92,370.56,370.92,1790.0
2023-03-21 12:30:00,370.92,371.12,370.83,371.03,2047.0,370.92,371.12,370.83,371.03,2047.0
2023-03-21 12:35:00,370.96,371.27,370.76,370.77,8537.0,370.96,371.27,370.76,370.77,8537.0
2023-03-21 12:40:00,370.66,370.79,370.1,370.11,3824.0,370.66,370.79,370.1,370.11,3824.0
2023-03-21 12:45:00,370.11,370.3,369.94,370.06,2500.0,370.11,370.3,369.94,370.06,2500.0
2023-03-21 12:50:00,370.09,370.1,369.6,369.6,2800.0,370.09,370.1,369.6,369.6,2800.0
2023-03-21 12:55:00,369.51,370.27,369.51,370.05,6200.0,369.51,370.27,369.51,370.05,6200.0
2023-03-21 13:00:00,370.1,370.1,369.78,369.96,1700.0,370.1,370.1,369.78,369.96,1700.0
2023-03-21 13:05:00,369.84,370.41,369.83,370.29,10272.0,369.84,370.41,369.83,370.29,10272.0
2023-03-21 13:10:00,370.45,370.6,370.16,370.6,1300.0,370.45,370.6,370.16,370.6,1300.0
2023-03-21 13:15:00,370.44,370.59,370.33,370.42,2018.0,370.44,370.59,370.33,370.42,2018.0
2023-03-21 13:20:00,370.73,370.8,370.61,370.71,400.0,370.73,370.8,370.61,370.71,400.0
2023-03-21 13:25:00,370.92,370.99,370.71,370.84,2625.0,370.92,370.99,370.71,370.84,2625.0
2023-03-21 13:30:00,370.83,371.09,370.79,371.09,3100.0,370.83,371.09,370.79,371.09,3100.0
2023-03-21 13:35:00,371.04,371.52,371.03,371.1,3115.0,371.04,371.52,371.03,371.1,3115.0
2023-03-21 13:40:00,371.05,371.24,370.72,370.73,1642.0,371.05,371.24,370.72,370.73,1642.0
2023-03-21 13:45:00,370.77,371.01,370.75,370.77,4300.0,370.77,371.01,370.75,370.77,4300.0
2023-03-21 13:50:00,370.62,370.78,370.33,370.49,2400.0,370.62,370.78,370.33,370.49,2400.0
2023-03-21 13:55:00,370.47,370.71,370.11,370.11,3231.0,370.47,370.71,370.11,370.11,3231.0
2023-03-21 14:00:00,369.96,370.42,369.91,370.24,3500.0,369.96,370.42,369.91,370.24,3500.0
2023-03-21 14:05:00,370.24,370.55,370.24,370.35,1281.0,370.24,370.55,370.24,370.35,1281.0
2023-03-21 14:10:00,370.52,370.71,370.39,370.64,4900.0,370.52,370.71,370.39,370.64,4900.0
2023-03-21 14:15:00,370.64,370.84,370.64,370.68,4102.0,370.64,370.84,370.64,370.68,4102.0
2023-03-21 14:20:00,370.71,370.96,370.57,370.96,1800.0,370.71,370.96,370.57,370.96,1800.0
2023-03-21 14:25:00,371.06,371.39,370.89,371.34,2700.0,371.06,371.39,370.89,371.34,2700.0
2023-03-21 14:30:00,371.67,371.8,371.57,371.75,2900.0,371.67,371.8,371.57,371.75,2900.0
2023-03-21 14:35:00,371.97,372.24,371.94,372.0,2610.0,371.97,372.24,371.94,372.0,2610.0
2023-03-21 14:40:00,372.17,372.51,372.03,372.51,2804.0,372.17,372.51,372.03,372.51,2804.0
2023-03-21 14:45:00,372.52,373.03,372.51,372.98,2206.0,372.52,373.03,372.51,372.98,2206.0
2023-03-21 14:50:00,373.09,373.09,372.36,372.55,6070.0,373.09,373.09,372.36,372.55,6070.0
2023-03-21 14:55:00,372.66,372.95,372.4,372.94,3617.0,372.66,372.95,372.4,372.94,3617.0
2023-03-21 15:00:00,372.96,373.22,372.96,373.19,1905.0,372.96,373.22,372.96,373.19,1905.0
2023-03-21 15:05:00,373.28,373.52,373.2,373.52,3858.0,373.28,373.52,373.2,373.52,3858.0
2023-03-21 15:10:00,373.39,373.92,373.2,373.63,5509.0,373.39,373.92,373.2,373.63,5509.0
2023-03-21 15:15:00,373.57,373.75,373.53,373.62,3623.0,373.57,373.75,373.53,373.62,3623.0
2023-03-21 15:20:00,373.59,373.76,373.27,373.31,5051.0,373.59,373.76,373.27,373.31,5051.0
2023-03-21 15:25:00,373.42,373.59,373.21,373.54,3619.0,373.42,373.59,373.21,373.54,3619.0
2023-03-21 15:30:00,373.6,373.95,373.53,373.56,9720.0,373.6,373.95,373.53,373.56,9720.0
2023-03-21 15:35:00,373.5,375.1,373.42,375.02,12834.0,373.5,375.1,373.42,375.02,12834.0
2023-03-21 15:40:00,375.1,375.47,374.76,375.43,7838.0,375.1,375.47,374.76,375.43,7838.0
2023-03-21 15:45:00,375.49,375.53,374.95,375.13,12247.0,375.49,375.53,374.95,375.13,12247.0
2023-03-21 15:50:00,375.01,375.05,374.57,374.69,20174.0,375.01,375.05,374.57,374.69,20174.0
2023-03-21 15:55:00,374.57,374.69,373.96,374.32,42133.0,374.57,374.69,373.96,374.32,42133.0
2023-03-22 09:30:00,373.37,374.49,372.56,374.49,11370.0,373.37,374.49,372.56,374.49,11370.0
2023-03-22 09:35:00,374.86,375.11,374.22,375.11,3924.0,374.86,375.11,374.22,375.11,3924.0
2023-03-22 09:40:00,374.97,375.08,374.2,374.56,4400.0,374.97,375.08,374.2,374.56,4400.0
2023-03-22 09:45:00,374.66,375.06,374.66,375.06,3000.0,374.66,375.06,374.66,375.06,3000.0
2023-03-22 09:50:00,375.34,376.55,375.16,376.03,8438.0,375.34,376.55,375.16,376.03,8438.0
2023-03-22 09:55:00,376.03,376.64,375.8,376.64,8844.0,376.03,376.64,375.8,376.64,8844.0
2023-03-22 10:00:00,376.82,376.82,375.99,376.05,4326.0,376.82,376.82,375.99,376.05,4326.0
2023-03-22 10:05:00,376.47,376.52,375.76,375.82,3144.0,376.47,376.52,375.76,375.82,3144.0
2023-03-22 10:10:00,375.69,375.69,375.3,375.59,1738.0,375.69,375.69,375.3,375.59,1738.0
2023-03-22 10:15:00,375.97,376.12,375.61,375.8,2400.0,375.97,376.12,375.61,375.8,2400.0
2023-03-22 10:20:00,375.93,376.26,375.92,376.26,1100.0,375.93,376.26,375.92,376.26,1100.0
2023-03-22 10:25:00,376.28,377.82,376.28,377.5,1750.0,376.28,377.82,376.28,377.5,1750.0
2023-03-22 10:30:00,377.34,377.58,377.15,377.28,1300.0,377.34,377.58,377.15,377.28,1300.0
2023-03-22 10:35:00,377.3,377.3,377.1,377.3,1400.0,377.3,377.3,377.1,377.3,1400.0
2023-03-22 10:40:00,377.26,377.27,376.9,377.0,2500.0,377.26,377.27,376.9,377.0,2500.0
2023-03-22 10:45:00,377.11,377.29,376.9,377.09,1400.0,377.11,377.29,376.9,377.09,1400.0
2023-03-22 10:50:00,377.08,377.23,376.56,376.87,3350.0,377.08,377.23,376.56,376.87,3350.0
2023-03-22 10:55:00,377.13,377.38,377.06,377.38,2100.0,377.13,377.38,377.06,377.38,2100.0
2023-03-22 11:00:00,377.31,377.31,376.69,376.78,2600.0,377.31,377.31,376.69,376.78,2600.0
2023-03-22 11:05:00,376.84,377.14,376.8,376.85,2000.0,376.84,377.14,376.8,376.85,2000.0
2023-03-22 11:10:00,376.86,376.95,375.77,376.18,3800.0,376.86,376.95,375.77,376.18,3800.0
2023-03-22 11:15:00,376.51,376.62,376.18,376.18,2000.0,376.51,376.62,376.18,376.18,2000.0
2023-03-22 11:20:00,376.24,376.8,376.24,376.8,1500.0,376.24,376.8,376.24,376.8,1500.0
2023-03-22 11:25:00,376.7,377.17,376.7,377.1,3216.0,376.7,377.17,376.7,377.1,3216.0
2023-03-22 11:30:00,377.18,377.93,377.18,377.88,2598.0,377.18,377.93,377.18,377.88,2598.0
2023-03-22 11:35:00,377.9,378.4,377.83,378.12,7424.0,377.9,378.4,377.83,378.12,7424.0
2023-03-22 11:40:00,377.99,378.15,377.58,377.7,2007.0,377.99,378.15,377.58,377.7,2007.0
2023-03-22 11:45:00,377.79,377.84,377.4,377.41,1900.0,377.79,377.84,377.4,377.41,1900.0
2023-03-22 11:50:00,377.23,377.38,377.08,377.21,2400.0,377.23,377.38,377.08,377.21,2400.0
2023-03-22 11:55:00,377.17,377.32,376.63,376.99,6221.0,377.17,377.32,376.63,376.99,6221.0
2023-03-22 12:00:00,376.57,376.75,376.48,376.71,2400.0,376.57,376.75,376.48,376.71,2400.0
2023-03-22 12:05:00,376.71,376.75,375.87,375.88,3204.0,376.71,376.75,375.87,375.88,3204.0
2023-03-22 12:10:00,375.91,376.04,375.38,375.83,2432.0,375.91,376.04,375.38,375.83,2432.0
2023-03-22 12:15:00,375.94,376.01,375.8,375.92,1599.0,375.94,376.01,375.8,375.92,1599.0
2023-03-22 12:20:00,375.91,375.91,374.73,375.72,8596.0,375.91,375.91,374.73,375.72,8596.0
2023-03-22 12:25:00,375.83,376.24,375.8,376.17,2000.0,375.83,376.24,375.8,376.17,2000.0
2023-03-22 12:30:00,376.02,376.1,376.01,376.05,700.0,376.02,376.1,376.01,376.05,700.0
2023-03-22 12:35:00,376.28,376.58,376.28,376.58,2200.0,376.28,376.58,376.28,376.58,2200.0
2023-03-22 12:40:00,376.49,376.73,376.38,376.38,1580.0,376.49,376.73,376.38,376.38,1580.0
2023-03-22 12:45:00,376.5,376.54,376.07,376.07,1290.0,376.5,376.54,376.07,376.07,1290.0
2023-03-22 12:50:00,376.06,376.56,376.06,376.37,3706.0,376.06,376.56,376.06,376.37,3706.0
2023-03-22 12:55:00,376.42,376.42,376.18,376.18,800.0,376.42,376.42,376.18,376.18,800.0
2023-03-22 13:00:00,376.33,376.33,375.98,376.06,3891.0,376.33,376.33,375.98,376.06,3891.0
2023-03-22 13:05:00,376.06,376.11,375.82,375.82,3311.0,376.06,376.11,375.82,375.82,3311.0
2023-03-22 13:10:00,375.86,376.26,375.85,376.25,1400.0,375.86,376.26,375.85,376.25,1400.0
2023-03-22 13:15:00,376.24,376.51,376.24,376.34,1100.0,376.24,376.51,376.24,376.34,1100.0
2023-03-22 13:20:00,376.5,376.58,376.39,376.52,1700.0,376.5,376.58,376.39,376.52,1700.0
2023-03-22 13:25:00,376.67,376.89,376.66,376.66,1100.0,376.67,376.89,376.66,376.66,1100.0
2023-03-22 13:30:00,376.73,376.84,376.67,376.84,700.0,376.73,376.84,376.67,376.84,700.0
2023-03-22 13:35:00,376.91,377.44,376.91,377.38,5361.0,376.91,377.44,376.91,377.38,5361.0
2023-03-22 13:40:00,377.44,377.57,376.83,376.83,3069.0,377.44,377.57,376.83,376.83,3069.0
2023-03-22 13:45:00,376.9,377.09,376.78,376.97,2200.0,376.9,377.09,376.78,376.97,2200.0
2023-03-22 13:50:00,376.97,377.21,376.97,377.08,1681.0,376.97,377.21,376.97,377.08,1681.0
2023-03-22 13:55:00,377.32,377.62,377.32,377.51,1699.0,377.32,377.62,377.32,377.51,1699.0
2023-03-22 14:00:00,377.65,379.16,377.35,378.87,9409.0,377.65,379.16,377.35,378.87,9409.0
2023-03-22 14:05:00,379.34,380.08,378.72,378.73,29689.0,379.34,380.08,378.72,378.73,29689.0
2023-03-22 14:10:00,378.91,379.38,377.41,378.03,5453.0,378.91,379.38,377.41,378.03,5453.0
2023-03-22 14:15:00,377.53,378.48,377.53,378.46,2272.0,377.53,378.48,377.53,378.46,2272.0
2023-03-22 14:20:00,378.58,378.85,378.13,378.13,2102.0,378.58,378.85,378.13,378.13,2102.0
2023-03-22 14:25:00,378.6,379.44,378.6,379.2,1303.0,378.6,379.44,378.6,379.2,1303.0
2023-03-22 14:30:00,379.38,380.0,378.48,378.88,5191.0,379.38,380.0,378.48,378.88,5191.0
2023-03-22 14:35:00,378.64,378.79,375.47,378.51,5501.0,378.64,378.79,375.47,378.51,5501.0
2023-03-22 14:40:00,379.07,380.45,378.32,379.83,5672.0,379.07,380.45,378.32,379.83,5672.0
2023-03-22 14:45:00,380.19,381.7,380.19,381.3,6637.0,380.19,381.7,380.19,381.3,6637.0
2023-03-22 14:50:00,381.4,381.87,379.8,379.92,12533.0,381.4,381.87,379.8,379.92,12533.0
2023-03-22 14:55:00,379.93,379.93,377.11,377.11,2003.0,379.93,379.93,377.11,377.11,2003.0
2023-03-22 15:00:00,376.84,377.54,375.33,375.34,6810.0,376.84,377.54,375.33,375.34,6810.0
2023-03-22 15:05:00,375.45,375.55,374.4,375.23,6391.0,375.45,375.55,374.4,375.23,6391.0
2023-03-22 15:10:00,375.43,375.69,374.28,375.63,3204.0,375.43,375.69,374.28,375.63,3204.0
2023-03-22 15:15:00,375.91,377.46,375.62,377.2,6930.0,375.91,377.46,375.62,377.2,6930.0
2023-03-22 15:20:00,377.13,378.95,377.13,377.74,5100.0,377.13,378.95,377.13,377.74,5100.0
2023-03-22 15:25:00,377.61,378.24,377.16,378.14,4264.0,377.61,378.24,377.16,378.14,4264.0
2023-03-22 15:30:00,378.01,378.09,376.12,376.14,5509.0,378.01,378.09,376.12,376.14,5509.0
2023-03-22 15:35:00,376.22,376.56,374.97,375.44,5237.0,376.22,376.56,374.97,375.44,5237.0
2023-03-22 15:40:00,375.84,376.45,375.45,375.56,6634.0,375.84,376.45,375.45,375.56,6634.0
2023-03-22 15:45:00,374.9,375.11,374.19,374.54,8308.0,374.9,375.11,374.19,374.54,8308.0
2023-03-22 15:50:00,374.35,374.71,372.23,372.46,8028.0,374.35,374.71,372.23,372.46,8028.0
2023-03-22 15:55:00,372.51,372.51,371.17,371.27,41454.0,372.51,372.51,371.17,371.27,41454.0
2023-03-23 09:30:00,375.47,375.49,372.29,374.17,25973.0,375.47,375.49,372.29,374.17,25973.0
2023-03-23 09:35:00,373.68,373.89,372.27,372.75,9403.0,373.68,373.89,372.27,372.75,9403.0
2023-03-23 09:40:00,372.54,372.76,371.26,372.11,22137.0,372.54,372.76,371.26,372.11,22137.0
2023-03-23 09:45:00,371.73,372.57,371.23,372.57,13774.0,371.73,372.57,371.23,372.57,13774.0
2023-03-23 09:50:00,372.55,373.36,372.29,373.25,4876.0,372.55,373.36,372.29,373.25,4876.0
2023-03-23 09:55:00,373.05,374.46,372.83,373.5,6511.0,373.05,374.46,372.83,373.5,6511.0
2023-03-23 10:00:00,373.86,375.0,373.8,373.8,6087.0,373.86,375.0,373.8,373.8,6087.0
2023-03-23 10:05:00,373.8,374.38,373.36,374.31,4198.0,373.8,374.38,373.36,374.31,4198.0
2023-03-23 10:10:00,374.38,374.81,374.04,374.4,2053.0,374.38,374.81,374.04,374.4,2053.0
2023-03-23 10:15:00,374.34,374.56,373.8,374.13,4010.0,374.34,374.56,373.8,374.13,4010.0
2023-03-23 10:20:00,373.96,374.8,373.82,374.8,1900.0,373.96,374.8,373.82,374.8,1900.0
2023-03-23 10:25:00,374.91,375.51,374.51,374.51,3286.0,374.91,375.51,374.51,374.51,3286.0
2023-03-23 10:30:00,374.55,375.91,374.51,375.91,3558.0,374.55,375.91,374.51,375.91,3558.0
2023-03-23 10:35:00,375.93,376.38,375.3,376.37,6953.0,375.93,376.38,375.3,376.37,6953.0
2023-03-23 10:40:00,376.63,377.07,376.5,377.05,3408.0,376.63,377.07,376.5,377.05,3408.0
2023-03-23 10:45:00,377.23,378.39,377.23,378.39,1600.0,377.23,378.39,377.23,378.39,1600.0
2023-03-23 10:50:00,378.64,378.7,378.21,378.39,2433.0,378.64,378.7,378.21,378.39,2433.0
2023-03-23 10:55:00,378.32,378.49,377.97,378.11,4741.0,378.32,378.49,377.97,378.11,4741.0
2023-03-23 11:00:00,378.33,379.03,378.26,378.87,3957.0,378.33,379.03,378.26,378.87,3957.0
2023-03-23 11:05:00,378.72,379.41,378.43,378.51,5818.0,378.72,379.41,378.43,378.51,5818.0
2023-03-23 11:10:00,378.35,378.41,377.89,378.08,2600.0,378.35,378.41,377.89,378.08,2600.0
2023-03-23 11:15:00,377.91,378.14,377.58,377.95,5000.0,377.91,378.14,377.58,377.95,5000.0
2023-03-23 11:20:00,377.82,379.07,377.8,379.06,25186.0,377.82,379.07,377.8,379.06,25186.0
2023-03-23 11:25:00,379.03,379.41,378.63,379.0,4202.0,379.03,379.41,378.63,379.0,4202.0
2023-03-23 11:30:00,379.2,380.24,379.13,379.63,7893.0,379.2,380.24,379.13,379.63,7893.0
2023-03-23 11:35:00,379.7,380.51,379.69,380.41,6872.0,379.7,380.51,379.69,380.41,6872.0
2023-03-23 11:40:00,380.26,380.4,379.45,379.63,3994.0,380.26,380.4,379.45,379.63,3994.0
2023-03-23 11:45:00,379.55,380.16,379.31,380.14,2886.0,379.55,380.16,379.31,380.14,2886.0
2023-03-23 11:50:00,380.02,380.41,379.68,380.35,2323.0,380.02,380.41,379.68,380.35,2323.0
2023-03-23 11:55:00,380.48,380.56,379.67,379.67,3844.0,380.48,380.56,379.67,379.67,3844.0
2023-03-23 12:00:00,379.74,380.24,379.55,379.93,1500.0,379.74,380.24,379.55,379.93,1500.0
2023-03-23 12:05:00,380.17,380.81,380.14,380.81,1433.0,380.17,380.81,380.14,380.81,1433.0
2023-03-23 12:10:00,380.66,380.85,380.06,380.15,1746.0,380.66,380.85,380.06,380.15,1746.0
2023-03-23 12:15:00,380.03,380.28,379.87,380.11,2300.0,380.03,380.28,379.87,380.11,2300.0
2023-03-23 12:20:00,380.43,381.0,380.25,380.8,4203.0,380.43,381.0,380.25,380.8,4203.0
2023-03-23 12:25:00,380.84,381.02,380.6,380.6,3292.0,380.84,381.02,380.6,380.6,3292.0
2023-03-23 12:30:00,380.64,380.74,380.49,380.49,2177.0,380.64,380.74,380.49,380.49,2177.0
2023-03-23 12:35:00,380.49,380.5,379.93,379.95,1102.0,380.49,380.5,379.93,379.95,1102.0
2023-03-23 12:40:00,379.96,380.1,379.89,379.96,1874.0,379.96,380.1,379.89,379.96,1874.0
2023-03-23 12:45:00,379.87,380.06,379.51,379.88,2482.0,379.87,380.06,379.51,379.88,2482.0
2023-03-23 12:50:00,380.11,380.55,379.8,380.55,2886.0,380.11,380.55,379.8,380.55,2886.0
2023-03-23 12:55:00,380.55,380.74,380.16,380.43,9851.0,380.55,380.74,380.16,380.43,9851.0
2023-03-23 13:00:00,380.38,380.53,380.21,380.48,3629.0,380.38,380.53,380.21,380.48,3629.0
2023-03-23 13:05:00,380.7,381.06,380.15,380.39,5059.0,380.7,381.06,380.15,380.39,5059.0
2023-03-23 13:10:00,380.4,380.4,379.2,380.12,8196.0,380.4,380.4,379.2,380.12,8196.0
2023-03-23 13:15:00,379.96,380.01,379.38,379.6,3100.0,379.96,380.01,379.38,379.6,3100.0
2023-03-23 13:20:00,379.78,380.22,379.76,379.86,1500.0,379.78,380.22,379.76,379.86,1500.0
2023-03-23 13:25:00,379.93,379.98,379.12,379.64,2802.0,379.93,379.98,379.12,379.64,2802.0
2023-03-23 13:30:00,379.73,379.76,379.43,379.76,1763.0,379.73,379.76,379.43,379.76,1763.0
2023-03-23 13:35:00,379.51,380.74,379.51,380.73,8502.0,379.51,380.74,379.51,380.73,8502.0
2023-03-23 13:40:00,380.69,381.13,380.46,380.96,10214.0,380.69,381.13,380.46,380.96,10214.0
2023-03-23 13:45:00,380.94,380.94,380.25,380.5,3200.0,380.94,380.94,380.25,380.5,3200.0
2023-03-23 13:50:00,380.54,380.66,380.08,380.29,2701.0,380.54,380.66,380.08,380.29,2701.0
2023-03-23 13:55:00,380.33,380.43,380.02,380.16,4062.0,380.33,380.43,380.02,380.16,4062.0
2023-03-23 14:00:00,380.25,380.7,380.13,380.19,3100.0,380.25,380.7,380.13,380.19,3100.0
2023-03-23 14:05:00,380.41,380.65,380.35,380.35,3000.0,380.41,380.65,380.35,380.35,3000.0
2023-03-23 14:10:00,380.35,381.01,380.34,380.96,4207.0,380.35,381.01,380.34,380.96,4207.0
2023-03-23 14:15:00,380.95,381.05,380.83,381.05,2347.0,380.95,381.05,380.83,381.05,2347.0
2023-03-23 14:20:00,381.05,381.05,380.19,380.19,7337.0,381.05,381.05,380.19,380.19,7337.0
2023-03-23 14:25:00,380.05,380.27,379.33,379.33,15941.0,380.05,380.27,379.33,379.33,15941.0
2023-03-23 14:30:00,379.42,379.53,377.59,377.73,23665.0,379.42,379.53,377.59,377.73,23665.0
2023-03-23 14:35:00,377.82,378.2,376.27,376.28,2900.0,377.82,378.2,376.27,376.28,2900.0
2023-03-23 14:40:00,376.1,376.1,375.0,375.18,3706.0,376.1,376.1,375.0,375.18,3706.0
2023-03-23 14:45:00,375.73,376.33,375.1,375.71,3257.0,375.73,376.33,375.1,375.71,3257.0
2023-03-23 14:50:00,375.61,376.27,375.11,376.02,6371.0,375.61,376.27,375.11,376.02,6371.0
2023-03-23 14:55:00,375.93,377.68,375.6,377.68,7770.0,375.93,377.68,375.6,377.68,7770.0
2023-03-23 15:00:00,377.93,379.72,377.71,377.93,9256.0,377.93,379.72,377.71,377.93,9256.0
2023-03-23 15:05:00,378.09,378.97,377.61,378.97,9003.0,378.09,378.97,377.61,378.97,9003.0
2023-03-23 15:10:00,378.85,379.35,378.27,378.68,4297.0,378.85,379.35,378.27,378.68,4297.0
2023-03-23 15:15:00,378.74,378.98,376.61,376.62,10461.0,378.74,378.98,376.61,376.62,10461.0
2023-03-23 15:20:00,376.79,376.84,375.65,376.69,19731.0,376.79,376.84,375.65,376.69,19731.0
2023-03-23 15:25:00,376.86,377.54,376.86,377.25,1600.0,376.86,377.54,376.86,377.25,1600.0
2023-03-23 15:30:00,377.04,377.23,376.65,377.17,3230.0,377.04,377.23,376.65,377.17,3230.0
2023-03-23 15:35:00,377.44,378.11,377.44,377.74,2500.0,377.44,378.11,377.44,377.74,2500.0
2023-03-23 15:40:00,377.73,378.46,377.62,378.17,3300.0,377.73,378.46,377.62,378.17,3300.0
2023-03-23 15:45:00,378.47,379.36,378.47,379.0,5495.0,378.47,379.36,378.47,379.0,5495.0
2023-03-23 15:50:00,379.4,380.34,379.19,379.81,10963.0,379.4,380.34,379.19,379.81,10963.0
2023-03-23 15:55:00,380.08,380.29,379.17,379.37,50796.0,380.08,380.29,379.17,379.37,50796.0
2023-03-24 09:30:00,378.14,379.96,375.2,377.1,58106.0,378.14,379.96,375.2,377.1,58106.0
2023-03-24 09:35:00,376.62,376.62,372.04,374.6,35196.0,376.62,376.62,372.04,374.6,35196.0
2023-03-24 09:40:00,374.85,375.03,373.23,373.5,6546.0,374.85,375.03,373.23,373.5,6546.0
2023-03-24 09:45:00,373.15,374.14,372.18,374.13,9127.0,373.15,374.14,372.18,374.13,9127.0
2023-03-24 09:50:00,374.34,375.68,374.21,375.26,3150.0,374.34,375.68,374.21,375.26,3150.0
2023-03-24 09:55:00,375.47,376.23,375.02,375.18,4110.0,375.47,376.23,375.02,375.18,4110.0
2023-03-24 10:00:00,375.29,375.74,374.58,375.49,4165.0,375.29,375.74,374.58,375.49,4165.0
2023-03-24 10:05:00,375.28,375.28,373.3,373.62,5105.0,375.28,375.28,373.3,373.62,5105.0
2023-03-24 10:10:00,373.65,375.53,373.4,374.58,18987.0,373.65,375.53,373.4,374.58,18987.0
2023-03-24 10:15:00,374.51,374.51,373.63,373.63,3882.0,374.51,374.51,373.63,373.63,3882.0
2023-03-24 10:20:00,374.21,374.25,373.24,373.33,2644.0,374.21,374.25,373.24,373.33,2644.0
2023-03-24 10:25:00,374.13,375.47,374.12,375.47,3937.0,374.13,375.47,374.12,375.47,3937.0
2023-03-24 10:30:00,375.43,375.43,374.58,374.81,2400.0,375.43,375.43,374.58,374.81,2400.0
2023-03-24 10:35:00,374.92,374.94,374.34,374.59,3427.0,374.92,374.94,374.34,374.59,3427.0
2023-03-24 10:40:00,374.42,374.42,373.6,373.85,4200.0,374.42,374.42,373.6,373.85,4200.0
2023-03-24 10:45:00,374.02,374.81,373.98,374.26,5922.0,374.02,374.81,373.98,374.26,5922.0
2023-03-24 10:50:00,374.23,374.67,373.83,373.84,4600.0,374.23,374.67,373.83,373.84,4600.0
2023-03-24 10:55:00,373.78,374.31,373.24,373.81,4000.0,373.78,374.31,373.24,373.81,4000.0
2023-03-24 11:00:00,373.99,374.04,373.0,374.04,3671.0,373.99,374.04,373.0,374.04,3671.0
2023-03-24 11:05:00,373.92,374.06,372.01,372.01,4282.0,373.92,374.06,372.01,372.01,4282.0
2023-03-24 11:10:00,372.29,372.4,371.58,371.95,4509.0,372.29,372.4,371.58,371.95,4509.0
2023-03-24 11:15:00,371.84,372.22,371.2,371.2,3237.0,371.84,372.22,371.2,371.2,3237.0
2023-03-24 11:20:00,371.14,371.7,370.76,371.5,3729.0,371.14,371.7,370.76,371.5,3729.0
2023-03-24 11:25:00,371.7,371.91,371.32,371.37,3023.0,371.7,371.91,371.32,371.37,3023.0
2023-03-24 11:30:00,371.36,371.51,370.37,370.9,6417.0,371.36,371.51,370.37,370.9,6417.0
2023-03-24 11:35:00,370.93,371.42,370.58,370.77,3019.0,370.93,371.42,370.58,370.77,3019.0
2023-03-24 11:40:00,370.95,371.84,370.95,371.77,13469.0,370.95,371.84,370.95,371.77,13469.0
2023-03-24 11:45:00,371.96,373.81,371.78,373.43,3018.0,371.96,373.81,371.78,373.43,3018.0
2023-03-24 11:50:00,373.19,373.79,373.15,373.6,1900.0,373.19,373.79,373.15,373.6,1900.0
2023-03-24 11:55:00,373.39,374.37,373.26,373.91,3397.0,373.39,374.37,373.26,373.91,3397.0
2023-03-24 12:00:00,374.24,374.69,373.84,374.09,4500.0,374.24,374.69,373.84,374.09,4500.0
2023-03-24 12:05:00,373.86,374.0,373.28,373.28,1470.0,373.86,374.0,373.28,373.28,1470.0
2023-03-24 12:10:00,373.17,373.17,372.81,373.12,3384.0,373.17,373.17,372.81,373.12,3384.0
2023-03-24 12:15:00,373.11,373.31,372.17,372.42,2711.0,373.11,373.31,372.17,372.42,2711.0
2023-03-24 12:20:00,372.4,372.57,372.26,372.57,1100.0,372.4,372.57,372.26,372.57,1100.0
2023-03-24 12:25:00,372.66,373.03,372.41,372.85,4994.0,372.66,373.03,372.41,372.85,4994.0
2023-03-24 12:30:00,372.98,373.44,372.98,373.18,3200.0,372.98,373.44,372.98,373.18,3200.0
2023-03-24 12:35:00,373.38,374.06,373.37,373.84,3200.0,373.38,374.06,373.37,373.84,3200.0
2023-03-24 12:40:00,374.15,374.2,373.88,374.2,1347.0,374.15,374.2,373.88,374.2,1347.0
2023-03-24 12:45:00,374.49,374.73,374.24,374.24,3502.0,374.49,374.73,374.24,374.24,3502.0
2023-03-24 12:50:00,374.06,374.06,373.85,374.04,1300.0,374.06,374.06,373.85,374.04,1300.0
2023-03-24 12:55:00,374.22,374.66,373.98,374.11,2810.0,374.22,374.66,373.98,374.11,2810.0
2023-03-24 13:00:00,374.19,374.36,373.86,373.9,1902.0,374.19,374.36,373.86,373.9,1902.0
2023-03-24 13:05:00,374.0,374.19,373.32,373.4,2000.0,374.0,374.19,373.32,373.4,2000.0
2023-03-24 13:10:00,373.62,373.73,373.34,373.73,1000.0,373.62,373.73,373.34,373.73,1000.0
2023-03-24 13:15:00,373.87,374.1,373.55,373.73,1400.0,373.87,374.1,373.55,373.73,1400.0
2023-03-24 13:20:00,373.67,374.02,373.38,373.41,2700.0,373.67,374.02,373.38,373.41,2700.0
2023-03-24 13:25:00,373.5,374.28,373.5,373.67,3955.0,373.5,374.28,373.5,373.67,3955.0
2023-03-24 13:30:00,373.83,374.6,373.77,374.14,2118.0,373.83,374.6,373.77,374.14,2118.0
2023-03-24 13:35:00,373.93,374.68,373.93,374.32,2660.0,373.93,374.68,373.93,374.32,2660.0
2023-03-24 13:40:00,374.31,374.5,373.92,373.92,2064.0,374.31,374.5,373.92,373.92,2064.0
2023-03-24 13:45:00,373.93,374.07,373.64,373.64,2346.0,373.93,374.07,373.64,373.64,2346.0
2023-03-24 13:50:00,373.75,373.75,373.25,373.25,1600.0,373.75,373.75,373.25,373.25,1600.0
2023-03-24 13:55:00,373.32,373.98,373.24,373.9,3600.0,373.32,373.98,373.24,373.9,3600.0
2023-03-24 14:00:00,373.97,374.67,373.97,374.4,3200.0,373.97,374.67,373.97,374.4,3200.0
2023-03-24 14:05:00,374.48,374.67,374.09,374.5,2500.0,374.48,374.67,374.09,374.5,2500.0
2023-03-24 14:10:00,374.36,374.62,374.25,374.25,2599.0,374.36,374.62,374.25,374.25,2599.0
2023-03-24 14:15:00,374.51,374.78,374.19,374.19,2091.0,374.51,374.78,374.19,374.19,2091.0
2023-03-24 14:20:00,374.34,374.56,374.26,374.26,3192.0,374.34,374.56,374.26,374.26,3192.0
2023-03-24 14:25:00,374.26,374.45,373.9,374.25,7604.0,374.26,374.45,373.9,374.25,7604.0
2023-03-24 14:30:00,374.31,375.22,374.18,374.94,3500.0,374.31,375.22,374.18,374.94,3500.0
2023-03-24 14:35:00,374.73,374.86,374.46,374.74,1330.0,374.73,374.86,374.46,374.74,1330.0
2023-03-24 14:40:00,374.69,375.14,374.56,374.96,4305.0,374.69,375.14,374.56,374.96,4305.0
2023-03-24 14:45:00,374.83,375.15,374.79,374.79,1400.0,374.83,375.15,374.79,374.79,1400.0
2023-03-24 14:50:00,374.8,374.88,374.68,374.8,3803.0,374.8,374.88,374.68,374.8,3803.0
2023-03-24 14:55:00,374.8,375.0,374.63,374.68,5513.0,374.8,375.0,374.63,374.68,5513.0
2023-03-24 15:00:00,374.73,374.79,374.18,374.62,3970.0,374.73,374.79,374.18,374.62,3970.0
2023-03-24 15:05:00,374.56,374.92,374.53,374.7,3416.0,374.56,374.92,374.53,374.7,3416.0
2023-03-24 15:10:00,374.6,374.8,374.38,374.76,2357.0,374.6,374.8,374.38,374.76,2357.0
2023-03-24 15:15:00,374.8,375.54,374.8,375.32,5995.0,374.8,375.54,374.8,375.32,5995.0
2023-03-24 15:20:00,375.25,375.9,375.24,375.24,4137.0,375.25,375.9,375.24,375.24,4137.0
2023-03-24 15:25:00,375.21,375.37,374.48,375.12,6624.0,375.21,375.37,374.48,375.12,6624.0
2023-03-24 15:30:00,375.31,375.72,375.27,375.45,2578.0,375.31,375.72,375.27,375.45,2578.0
2023-03-24 15:35:00,375.44,375.55,374.71,374.71,9099.0,375.44,375.55,374.71,374.71,9099.0
2023-03-24 15:40:00,375.11,375.42,375.06,375.34,4104.0,375.11,375.42,375.06,375.34,4104.0
2023-03-24 15:45:00,375.35,375.38,374.97,375.1,9549.0,375.35,375.38,374.97,375.1,9549.0
2023-03-24 15:50:00,374.98,375.53,374.54,374.9,13898.0,374.98,375.53,374.54,374.9,13898.0
2023-03-24 15:55:00,374.89,376.56,374.89,376.5,43522.0,374.89,376.56,374.89,376.5,43522.0
2023-03-27 09:30:00,377.09,377.94,375.86,376.23,14721.0,377.09,377.94,375.86,376.23,14721.0
2023-03-27 09:35:00,376.25,376.25,375.49,375.63,3778.0,376.25,376.25,375.49,375.63,3778.0
2023-03-27 09:40:00,375.63,377.02,375.07,377.02,15313.0,375.63,377.02,375.07,377.02,15313.0
2023-03-27 09:45:00,377.36,378.7,377.36,378.12,5060.0,377.36,378.7,377.36,378.12,5060.0
2023-03-27 09:50:00,378.12,378.78,376.77,376.77,21373.0,378.12,378.78,376.77,376.77,21373.0
2023-03-27 09:55:00,377.11,377.41,376.64,376.68,2630.0,377.11,377.41,376.64,376.68,2630.0
2023-03-27 10:00:00,377.15,377.59,377.15,377.58,1100.0,377.15,377.59,377.15,377.58,1100.0
2023-03-27 10:05:00,377.58,377.73,376.62,377.01,7628.0,377.58,377.73,376.62,377.01,7628.0
2023-03-27 10:10:00,376.87,377.14,376.1,376.11,3650.0,376.87,377.14,376.1,376.11,3650.0
2023-03-27 10:15:00,376.25,376.25,375.4,375.55,3663.0,376.25,376.25,375.4,375.55,3663.0
2023-03-27 10:20:00,375.5,375.55,375.02,375.31,1177.0,375.5,375.55,375.02,375.31,1177.0
2023-03-27 10:25:00,375.15,375.53,374.8,375.22,2717.0,375.15,375.53,374.8,375.22,2717.0
2023-03-27 10:30:00,375.08,375.11,374.71,375.06,1292.0,375.08,375.11,374.71,375.06,1292.0
2023-03-27 10:35:00,374.81,375.48,374.74,374.96,2688.0,374.81,375.48,374.74,374.96,2688.0
2023-03-27 10:40:00,375.36,375.59,374.97,375.59,2908.0,375.36,375.59,374.97,375.59,2908.0
2023-03-27 10:45:00,375.28,375.37,374.86,374.99,1582.0,375.28,375.37,374.86,374.99,1582.0
2023-03-27 10:50:00,375.0,375.24,374.96,375.24,989.0,375.0,375.24,374.96,375.24,989.0
2023-03-27 10:55:00,375.05,375.05,374.53,374.65,1200.0,375.05,375.05,374.53,374.65,1200.0
2023-03-27 11:00:00,374.82,374.82,374.48,374.7,1496.0,374.82,374.82,374.48,374.7,1496.0
2023-03-27 11:05:00,374.49,374.5,374.23,374.45,1934.0,374.49,374.5,374.23,374.45,1934.0
2023-03-27 11:10:00,374.22,374.8,374.22,374.8,900.0,374.22,374.8,374.22,374.8,900.0
2023-03-27 11:15:00,374.92,375.23,374.69,374.81,3763.0,374.92,375.23,374.69,374.81,3763.0
2023-03-27 11:20:00,374.88,375.18,374.85,374.99,1300.0,374.88,375.18,374.85,374.99,1300.0
2023-03-27 11:25:00,374.9,375.01,374.8,375.0,2014.0,374.9,375.01,374.8,375.0,2014.0
2023-03-27 11:30:00,374.98,375.0,374.6,374.6,2207.0,374.98,375.0,374.6,374.6,2207.0
2023-03-27 11:35:00,374.64,374.79,373.85,373.95,5081.0,374.64,374.79,373.85,373.95,5081.0
2023-03-27 11:40:00,373.86,373.86,373.22,373.65,2492.0,373.86,373.86,373.22,373.65,2492.0
2023-03-27 11:45:00,373.94,374.04,373.68,373.88,2400.0,373.94,374.04,373.68,373.88,2400.0
2023-03-27 11:50:00,373.86,373.99,373.33,373.33,1950.0,373.86,373.99,373.33,373.33,1950.0
2023-03-27 11:55:00,373.08,373.08,372.38,372.88,3236.0,373.08,373.08,372.38,372.88,3236.0
2023-03-27 12:00:00,372.84,372.93,372.55,372.58,1100.0,372.84,372.93,372.55,372.58,1100.0
2023-03-27 12:05:00,372.58,372.59,371.64,371.7,4950.0,372.58,372.59,371.64,371.7,4950.0
2023-03-27 12:10:00,371.63,371.79,371.2,371.7,9263.0,371.63,371.79,371.2,371.7,9263.0
2023-03-27 12:15:00,371.7,371.97,371.6,371.84,11746.0,371.7,371.97,371.6,371.84,11746.0
2023-03-27 12:20:00,371.83,372.37,371.63,372.37,11567.0,371.83,372.37,371.63,372.37,11567.0
2023-03-27 12:25:00,372.39,373.08,372.37,373.08,775.0,372.39,373.08,372.37,373.08,775.0
2023-03-27 12:30:00,373.23,373.23,372.64,372.64,1860.0,373.23,373.23,372.64,372.64,1860.0
2023-03-27 12:35:00,372.58,372.69,372.48,372.48,922.0,372.58,372.69,372.48,372.48,922.0
2023-03-27 12:40:00,372.95,372.95,372.15,372.51,867.0,372.95,372.95,372.15,372.51,867.0
2023-03-27 12:45:00,372.78,373.31,372.78,373.31,900.0,372.78,373.31,372.78,373.31,900.0
2023-03-27 12:50:00,373.52,373.52,373.01,373.01,917.0,373.52,373.52,373.01,373.01,917.0
2023-03-27 12:55:00,372.93,373.14,372.73,373.03,1726.0,372.93,373.14,372.73,373.03,1726.0
2023-03-27 13:00:00,373.16,373.65,373.02,373.65,1662.0,373.16,373.65,373.02,373.65,1662.0
2023-03-27 13:05:00,373.53,373.9,373.45,373.45,3255.0,373.53,373.9,373.45,373.45,3255.0
2023-03-27 13:10:00,373.37,373.49,373.16,373.21,1570.0,373.37,373.49,373.16,373.21,1570.0
2023-03-27 13:15:00,372.97,373.12,372.77,372.89,1000.0,372.97,373.12,372.77,372.89,1000.0
2023-03-27 13:20:00,373.74,374.0,373.74,374.0,300.0,373.74,374.0,373.74,374.0,300.0
2023-03-27 13:25:00,374.22,374.39,374.1,374.35,1724.0,374.22,374.39,374.1,374.35,1724.0
2023-03-27 13:30:00,374.34,374.66,374.14,374.23,2111.0,374.34,374.66,374.14,374.23,2111.0
2023-03-27 13:35:00,374.3,374.35,374.08,374.12,543.0,374.3,374.35,374.08,374.12,543.0
2023-03-27 13:40:00,374.42,374.44,374.18,374.35,4815.0,374.42,374.44,374.18,374.35,4815.0
2023-03-27 13:45:00,374.41,374.41,374.22,374.23,600.0,374.41,374.41,374.22,374.23,600.0
2023-03-27 13:50:00,374.27,374.42,374.03,374.03,2655.0,374.27,374.42,374.03,374.03,2655.0
2023-03-27 13:55:00,374.03,374.14,374.03,374.05,600.0,374.03,374.14,374.03,374.05,600.0
2023-03-27 14:00:00,373.88,373.98,373.84,373.98,700.0,373.88,373.98,373.84,373.98,700.0
2023-03-27 14:05:00,373.72,373.88,373.68,373.86,600.0,373.72,373.88,373.68,373.86,600.0
2023-03-27 14:10:00,373.8,374.04,373.79,374.04,829.0,373.8,374.04,373.79,374.04,829.0
2023-03-27 14:15:00,374.16,374.41,374.11,374.19,5482.0,374.16,374.41,374.11,374.19,5482.0
2023-03-27 14:20:00,374.27,374.4,374.27,374.36,1125.0,374.27,374.4,374.27,374.36,1125.0
2023-03-27 14:25:00,374.26,374.45,374.18,374.36,2137.0,374.26,374.45,374.18,374.36,2137.0
2023-03-27 14:30:00,374.42,374.64,374.3,374.5,900.0,374.42,374.64,374.3,374.5,900.0
2023-03-27 14:35:00,374.53,375.11,374.52,374.94,5889.0,374.53,375.11,374.52,374.94,5889.0
2023-03-27 14:40:00,374.72,375.14,374.72,375.14,1809.0,374.72,375.14,374.72,375.14,1809.0
2023-03-27 14:45:00,375.04,375.41,375.0,375.0,2007.0,375.04,375.41,375.0,375.0,2007.0
2023-03-27 14:50:00,375.0,375.24,375.0,375.2,500.0,375.0,375.24,375.0,375.2,500.0
2023-03-27 14:55:00,375.2,375.34,374.89,374.89,2421.0,375.2,375.34,374.89,374.89,2421.0
2023-03-27 15:00:00,375.14,375.53,375.14,375.34,2800.0,375.14,375.53,375.14,375.34,2800.0
2023-03-27 15:05:00,374.87,374.98,374.68,374.79,1745.0,374.87,374.98,374.68,374.79,1745.0
2023-03-27 15:10:00,375.04,375.07,374.9,375.07,770.0,375.04,375.07,374.9,375.07,770.0
2023-03-27 15:15:00,374.89,375.21,374.74,375.02,3325.0,374.89,375.21,374.74,375.02,3325.0
2023-03-27 15:20:00,374.74,374.78,374.38,374.4,5001.0,374.74,374.78,374.38,374.4,5001.0
2023-03-27 15:25:00,374.31,374.49,374.2,374.31,4480.0,374.31,374.49,374.2,374.31,4480.0
2023-03-27 15:30:00,374.27,374.51,373.75,374.19,7822.0,374.27,374.51,373.75,374.19,7822.0
2023-03-27 15:35:00,374.29,374.29,373.81,374.13,1718.0,374.29,374.29,373.81,374.13,1718.0
2023-03-27 15:40:00,374.27,374.5,374.24,374.29,10779.0,374.27,374.5,374.24,374.29,10779.0
2023-03-27 15:45:00,374.22,374.31,373.97,374.16,4464.0,374.22,374.31,373.97,374.16,4464.0
2023-03-27 15:50:00,374.03,374.43,373.86,374.08,11560.0,374.03,374.43,373.86,374.08,11560.0
2023-03-27 15:55:00,373.87,374.06,373.45,373.92,19578.0,373.87,374.06,373.45,373.92,19578.0
2023-03-28 09:30:00,372.49,374.83,372.49,374.83,11521.0,372.49,374.83,372.49,374.83,11521.0
2023-03-28 09:35:00,374.83,374.83,371.88,372.26,8092.0,374.83,374.83,371.88,372.26,8092.0
2023-03-28 09:40:00,371.89,372.1,370.8,371.58,4517.0,371.89,372.1,370.8,371.58,4517.0
2023-03-28 09:45:00,371.01,371.98,371.0,371.76,3224.0,371.01,371.98,371.0,371.76,3224.0
2023-03-28 09:50:00,371.79,371.82,371.01,371.16,1200.0,371.79,371.82,371.01,371.16,1200.0
2023-03-28 09:55:00,371.07,371.33,370.42,370.69,5054.0,371.07,371.33,370.42,370.69,5054.0
2023-03-28 10:00:00,370.56,370.58,369.69,370.3,3363.0,370.56,370.58,369.69,370.3,3363.0
2023-03-28 10:05:00,370.15,370.28,369.8,370.23,4638.0,370.15,370.28,369.8,370.23,4638.0
2023-03-28 10:10:00,369.93,370.04,368.86,369.47,15626.0,369.93,370.04,368.86,369.47,15626.0
2023-03-28 10:15:00,369.52,369.76,368.84,368.96,5469.0,369.52,369.76,368.84,368.96,5469.0
2023-03-28 10:20:00,368.95,368.95,367.69,367.69,5801.0,368.95,368.95,367.69,367.69,5801.0
2023-03-28 10:25:00,367.71,367.71,366.85,367.11,5977.0,367.71,367.71,366.85,367.11,5977.0
2023-03-28 10:30:00,366.98,367.13,366.37,366.37,3000.0,366.98,367.13,366.37,366.37,3000.0
2023-03-28 10:35:00,366.51,366.74,366.26,366.59,4402.0,366.51,366.74,366.26,366.59,4402.0
2023-03-28 10:40:00,366.59,367.02,366.3,366.69,15217.0,366.59,367.02,366.3,366.69,15217.0
2023-03-28 10:45:00,366.95,367.01,366.65,366.93,1502.0,366.95,367.01,366.65,366.93,1502.0
2023-03-28 10:50:00,367.1,367.17,366.59,366.79,3272.0,367.1,367.17,366.59,366.79,3272.0
2023-03-28 10:55:00,366.5,366.73,366.27,366.3,3083.0,366.5,366.73,366.27,366.3,3083.0
2023-03-28 11:00:00,366.28,367.3,366.04,367.29,6909.0,366.28,367.3,366.04,367.29,6909.0
2023-03-28 11:05:00,367.2,367.54,367.17,367.54,2570.0,367.2,367.54,367.17,367.54,2570.0
2023-03-28 11:10:00,367.32,367.41,367.08,367.23,4120.0,367.32,367.41,367.08,367.23,4120.0
2023-03-28 11:15:00,367.79,367.79,367.57,367.57,1053.0,367.79,367.79,367.57,367.57,1053.0
2023-03-28 11:20:00,367.48,367.81,367.39,367.39,3829.0,367.48,367.81,367.39,367.39,3829.0
2023-03-28 11:25:00,367.5,367.93,367.37,367.89,4000.0,367.5,367.93,367.37,367.89,4000.0
2023-03-28 11:30:00,368.03,368.39,367.84,367.96,2520.0,368.03,368.39,367.84,367.96,2520.0
2023-03-28 11:35:00,367.99,368.95,367.86,368.9,2631.0,367.99,368.95,367.86,368.9,2631.0
2023-03-28 11:40:00,368.79,368.79,368.12,368.12,748.0,368.79,368.79,368.12,368.12,748.0
2023-03-28 11:45:00,367.96,368.37,367.96,368.09,1939.0,367.96,368.37,367.96,368.09,1939.0
2023-03-28 11:50:00,368.0,368.46,368.0,368.11,1800.0,368.0,368.46,368.0,368.11,1800.0
2023-03-28 11:55:00,368.24,368.31,368.03,368.23,2045.0,368.24,368.31,368.03,368.23,2045.0
2023-03-28 12:00:00,368.37,368.37,367.94,367.94,900.0,368.37,368.37,367.94,367.94,900.0
2023-03-28 12:05:00,367.93,367.95,367.58,367.71,2905.0,367.93,367.95,367.58,367.71,2905.0
2023-03-28 12:10:00,367.88,367.88,367.88,367.88,100.0,367.88,367.88,367.88,367.88,100.0
2023-03-28 12:15:00,367.96,367.96,367.39,367.75,2753.0,367.96,367.96,367.39,367.75,2753.0
2023-03-28 12:20:00,367.77,367.79,367.58,367.58,600.0,367.77,367.79,367.58,367.58,600.0
2023-03-28 12:25:00,367.52,367.78,367.34,367.78,3077.0,367.52,367.78,367.34,367.78,3077.0
2023-03-28 12:30:00,367.53,367.53,367.13,367.46,1600.0,367.53,367.53,367.13,367.46,1600.0
2023-03-28 12:35:00,367.71,367.96,367.57,367.96,700.0,367.71,367.96,367.57,367.96,700.0
2023-03-28 12:40:00,367.9,368.74,367.9,368.59,2786.0,367.9,368.74,367.9,368.59,2786.0
2023-03-28 12:45:00,368.53,368.76,368.53,368.55,793.0,368.53,368.76,368.53,368.55,793.0
2023-03-28 12:50:00,368.55,368.55,368.18,368.25,1500.0,368.55,368.55,368.18,368.25,1500.0
2023-03-28 12:55:00,368.14,368.5,367.88,368.5,2205.0,368.14,368.5,367.88,368.5,2205.0
2023-03-28 13:00:00,368.55,368.67,368.19,368.19,3308.0,368.55,368.67,368.19,368.19,3308.0
2023-03-28 13:05:00,368.19,368.48,368.05,368.25,4172.0,368.19,368.48,368.05,368.25,4172.0
2023-03-28 13:10:00,368.16,368.34,367.94,367.94,4116.0,368.16,368.34,367.94,367.94,4116.0
2023-03-28 13:15:00,367.93,368.32,367.86,368.32,2844.0,367.93,368.32,367.86,368.32,2844.0
2023-03-28 13:20:00,368.24,368.48,368.17,368.2,1751.0,368.24,368.48,368.17,368.2,1751.0
2023-03-28 13:25:00,368.16,368.45,368.13,368.45,1100.0,368.16,368.45,368.13,368.45,1100.0
2023-03-28 13:30:00,368.52,368.88,368.45,368.45,2200.0,368.52,368.88,368.45,368.45,2200.0
2023-03-28 13:35:00,368.27,368.41,368.09,368.09,2361.0,368.27,368.41,368.09,368.09,2361.0
2023-03-28 13:40:00,368.03,368.06,367.82,368.06,1978.0,368.03,368.06,367.82,368.06,1978.0
2023-03-28 13:45:00,367.78,367.98,367.46,367.7,2472.0,367.78,367.98,367.46,367.7,2472.0
2023-03-28 13:50:00,367.97,367.97,367.81,367.81,300.0,367.97,367.97,367.81,367.81,300.0
2023-03-28 13:55:00,367.86,367.86,367.4,367.4,900.0,367.86,367.86,367.4,367.4,900.0
2023-03-28 14:00:00,367.51,367.83,367.51,367.82,2600.0,367.51,367.83,367.51,367.82,2600.0
2023-03-28 14:05:00,367.75,367.8,367.46,367.5,2417.0,367.75,367.8,367.46,367.5,2417.0
2023-03-28 14:10:00,367.39,367.66,367.23,367.54,1800.0,367.39,367.66,367.23,367.54,1800.0
2023-03-28 14:15:00,367.77,367.87,367.57,367.72,3223.0,367.77,367.87,367.57,367.72,3223.0
2023-03-28 14:20:00,367.85,368.01,367.68,367.68,1341.0,367.85,368.01,367.68,367.68,1341.0
2023-03-28 14:25:00,367.94,368.06,367.91,367.98,1100.0,367.94,368.06,367.91,367.98,1100.0
2023-03-28 14:30:00,367.95,368.05,367.71,368.03,2003.0,367.95,368.05,367.71,368.03,2003.0
2023-03-28 14:35:00,368.13,368.3,368.03,368.03,2271.0,368.13,368.3,368.03,368.03,2271.0
2023-03-28 14:40:00,368.11,368.4,368.07,368.4,1700.0,368.11,368.4,368.07,368.4,1700.0
2023-03-28 14:45:00,368.39,368.74,368.39,368.7,1100.0,368.39,368.74,368.39,368.7,1100.0
2023-03-28 14:50:00,368.7,368.93,368.62,368.71,2113.0,368.7,368.93,368.62,368.71,2113.0
2023-03-28 14:55:00,368.68,368.91,368.6,368.79,3984.0,368.68,368.91,368.6,368.79,3984.0
2023-03-28 15:00:00,369.0,369.24,368.79,368.79,2689.0,369.0,369.24,368.79,368.79,2689.0
2023-03-28 15:05:00,369.07,369.26,368.96,369.03,2859.0,369.07,369.26,368.96,369.03,2859.0
2023-03-28 15:10:00,369.19,369.2,368.78,369.19,4083.0,369.19,369.2,368.78,369.19,4083.0
2023-03-28 15:15:00,369.29,369.33,368.64,368.89,3199.0,369.29,369.33,368.64,368.89,3199.0
2023-03-28 15:20:00,368.85,369.07,368.52,368.66,4473.0,368.85,369.07,368.52,368.66,4473.0
2023-03-28 15:25:00,368.63,368.85,368.22,368.37,4745.0,368.63,368.85,368.22,368.37,4745.0
2023-03-28 15:30:00,368.18,368.37,367.74,368.37,7669.0,368.18,368.37,367.74,368.37,7669.0
2023-03-28 15:35:00,368.54,368.62,368.2,368.34,7565.0,368.54,368.62,368.2,368.34,7565.0
2023-03-28 15:40:00,368.37,368.77,368.31,368.75,8803.0,368.37,368.77,368.31,368.75,8803.0
2023-03-28 15:45:00,368.84,368.84,368.28,368.67,7269.0,368.84,368.84,368.28,368.67,7269.0
2023-03-28 15:50:00,368.88,369.46,368.51,368.97,13993.0,368.88,369.46,368.51,368.97,13993.0
2023-03-28 15:55:00,369.11,369.97,368.98,369.95,33433.0,369.11,369.97,368.98,369.95,33433.0
2023-03-29 09:30:00,372.99,375.51,372.36,374.88,10429.0,372.99,375.51,372.36,374.88,10429.0
2023-03-29 09:35:00,374.75,375.17,374.25,374.34,3100.0,374.75,375.17,374.25,374.34,3100.0
2023-03-29 09:40:00,374.54,374.54,373.38,374.0,7362.0,374.54,374.54,373.38,374.0,7362.0
2023-03-29 09:45:00,374.35,375.18,373.87,374.74,4482.0,374.35,375.18,373.87,374.74,4482.0
2023-03-29 09:50:00,374.84,375.64,374.84,375.63,5786.0,374.84,375.64,374.84,375.63,5786.0
2023-03-29 09:55:00,375.3,376.09,375.29,375.57,4493.0,375.3,376.09,375.29,375.57,4493.0
2023-03-29 10:00:00,375.57,376.9,375.57,376.9,2752.0,375.57,376.9,375.57,376.9,2752.0
2023-03-29 10:05:00,377.09,377.16,376.04,376.25,6200.0,377.09,377.16,376.04,376.25,6200.0
2023-03-29 10:10:00,376.27,376.27,375.46,375.46,3595.0,376.27,376.27,375.46,375.46,3595.0
2023-03-29 10:15:00,375.53,376.65,375.36,376.39,21838.0,375.53,376.65,375.36,376.39,21838.0
2023-03-29 10:20:00,376.38,377.25,376.37,377.04,2011.0,376.38,377.25,376.37,377.04,2011.0
2023-03-29 10:25:00,377.05,377.05,376.05,376.41,2700.0,377.05,377.05,376.05,376.41,2700.0
2023-03-29 10:30:00,376.41,376.6,375.99,376.15,4519.0,376.41,376.6,375.99,376.15,4519.0
2023-03-29 10:35:00,376.0,376.04,375.6,375.75,2541.0,376.0,376.04,375.6,375.75,2541.0
2023-03-29 10:40:00,375.9,376.02,375.21,375.39,15130.0,375.9,376.02,375.21,375.39,15130.0
2023-03-29 10:45:00,375.39,375.39,374.49,374.83,3090.0,375.39,375.39,374.49,374.83,3090.0
2023-03-29 10:50:00,374.75,374.85,374.23,374.47,1625.0,374.75,374.85,374.23,374.47,1625.0
2023-03-29 10:55:00,374.46,374.47,373.37,373.66,2738.0,374.46,374.47,373.37,373.66,2738.0
2023-03-29 11:00:00,373.59,374.5,373.55,374.19,1700.0,373.59,374.5,373.55,374.19,1700.0
2023-03-29 11:05:00,374.19,374.97,374.19,374.97,2300.0,374.19,374.97,374.19,374.97,2300.0
2023-03-29 11:10:00,374.62,374.93,374.34,374.59,2500.0,374.62,374.93,374.34,374.59,2500.0
2023-03-29 11:15:00,374.73,375.19,374.49,374.49,5056.0,374.73,375.19,374.49,374.49,5056.0
2023-03-29 11:20:00,374.73,375.18,374.6,375.03,1735.0,374.73,375.18,374.6,375.03,1735.0
2023-03-29 11:25:00,374.88,375.24,374.8,375.22,970.0,374.88,375.24,374.8,375.22,970.0
2023-03-29 11:30:00,375.23,375.36,375.02,375.1,3553.0,375.23,375.36,375.02,375.1,3553.0
2023-03-29 11:35:00,375.22,375.45,374.96,375.28,2700.0,375.22,375.45,374.96,375.28,2700.0
2023-03-29 11:40:00,375.11,375.11,374.59,374.59,2833.0,375.11,375.11,374.59,374.59,2833.0
2023-03-29 11:45:00,374.81,375.23,374.81,375.09,800.0,374.81,375.23,374.81,375.09,800.0
2023-03-29 11:50:00,375.16,375.17,374.58,374.79,3009.0,375.16,375.17,374.58,374.79,3009.0
2023-03-29 11:55:00,374.72,374.81,374.33,374.52,800.0,374.72,374.81,374.33,374.52,800.0
2023-03-29 12:00:00,374.98,374.98,374.38,374.43,2491.0,374.98,374.98,374.38,374.43,2491.0
2023-03-29 12:05:00,374.55,374.69,374.09,374.24,2828.0,374.55,374.69,374.09,374.24,2828.0
2023-03-29 12:10:00,374.44,375.04,374.09,375.04,1839.0,374.44,375.04,374.09,375.04,1839.0
2023-03-29 12:15:00,375.13,375.63,375.09,375.23,2800.0,375.13,375.63,375.09,375.23,2800.0
2023-03-29 12:20:00,375.26,375.35,374.96,375.21,700.0,375.26,375.35,374.96,375.21,700.0
2023-03-29 12:25:00,374.97,375.26,374.86,375.2,4955.0,374.97,375.26,374.86,375.2,4955.0
2023-03-29 12:30:00,375.18,375.39,375.08,375.39,800.0,375.18,375.39,375.08,375.39,800.0
2023-03-29 12:35:00,375.15,375.43,374.6,374.6,4019.0,375.15,375.43,374.6,374.6,4019.0
2023-03-29 12:40:00,374.63,374.63,374.32,374.34,1400.0,374.63,374.63,374.32,374.34,1400.0
2023-03-29 12:45:00,374.29,374.38,374.14,374.14,1600.0,374.29,374.38,374.14,374.14,1600.0
2023-03-29 12:50:00,374.27,374.61,374.17,374.4,2209.0,374.27,374.61,374.17,374.4,2209.0
2023-03-29 12:55:00,374.39,374.39,373.63,373.63,1800.0,374.39,374.39,373.63,373.63,1800.0
2023-03-29 13:00:00,373.83,374.01,373.79,373.86,1300.0,373.83,374.01,373.79,373.86,1300.0
2023-03-29 13:05:00,374.35,374.6,373.77,374.42,2211.0,374.35,374.6,373.77,374.42,2211.0
2023-03-29 13:10:00,374.58,374.63,374.32,374.62,801.0,374.58,374.63,374.32,374.62,801.0
2023-03-29 13:15:00,374.29,374.5,374.29,374.38,800.0,374.29,374.5,374.29,374.38,800.0
2023-03-29 13:20:00,374.37,374.48,374.15,374.4,2110.0,374.37,374.48,374.15,374.4,2110.0
2023-03-29 13:25:00,374.33,374.63,374.26,374.61,1500.0,374.33,374.63,374.26,374.61,1500.0
2023-03-29 13:30:00,374.6,374.65,374.18,374.18,1415.0,374.6,374.65,374.18,374.18,1415.0
2023-03-29 13:35:00,374.18,374.27,373.47,373.47,6442.0,374.18,374.27,373.47,373.47,6442.0
2023-03-29 13:40:00,373.49,373.89,373.43,373.89,1500.0,373.49,373.89,373.43,373.89,1500.0
2023-03-29 13:45:00,373.9,373.9,373.52,373.81,4601.0,373.9,373.9,373.52,373.81,4601.0
2023-03-29 13:50:00,373.68,373.99,373.67,373.75,2300.0,373.68,373.99,373.67,373.75,2300.0
2023-03-29 13:55:00,373.75,373.99,373.54,373.79,1500.0,373.75,373.99,373.54,373.79,1500.0
2023-03-29 14:00:00,373.78,373.92,373.36,373.7,4223.0,373.78,373.92,373.36,373.7,4223.0
2023-03-29 14:05:00,374.02,374.33,373.62,374.31,1250.0,374.02,374.33,373.62,374.31,1250.0
2023-03-29 14:10:00,374.26,374.33,374.15,374.19,850.0,374.26,374.33,374.15,374.19,850.0
2023-03-29 14:15:00,374.08,374.36,373.86,374.29,3213.0,374.08,374.36,373.86,374.29,3213.0
2023-03-29 14:20:00,374.19,374.54,374.19,374.54,900.0,374.19,374.54,374.19,374.54,900.0
2023-03-29 14:25:00,374.58,374.79,374.51,374.79,2000.0,374.58,374.79,374.51,374.79,2000.0
2023-03-29 14:30:00,375.0,375.2,374.76,374.99,3992.0,375.0,375.2,374.76,374.99,3992.0
2023-03-29 14:35:00,374.98,375.24,374.98,375.15,3415.0,374.98,375.24,374.98,375.15,3415.0
2023-03-29 14:40:00,375.11,375.44,375.1,375.37,2042.0,375.11,375.44,375.1,375.37,2042.0
2023-03-29 14:45:00,375.42,375.42,375.0,375.0,5206.0,375.42,375.42,375.0,375.0,5206.0
2023-03-29 14:50:00,375.0,375.3,374.74,375.3,6100.0,375.0,375.3,374.74,375.3,6100.0
2023-03-29 14:55:00,375.2,375.34,375.06,375.18,2950.0,375.2,375.34,375.06,375.18,2950.0
2023-03-29 15:00:00,375.26,375.28,374.74,375.15,5969.0,375.26,375.28,374.74,375.15,5969.0
2023-03-29 15:05:00,375.15,375.25,374.65,375.08,8243.0,375.15,375.25,374.65,375.08,8243.0
2023-03-29 15:10:00,375.18,375.37,375.0,375.05,4600.0,375.18,375.37,375.0,375.05,4600.0
2023-03-29 15:15:00,375.08,375.39,375.04,375.22,5850.0,375.08,375.39,375.04,375.22,5850.0
2023-03-29 15:20:00,375.3,375.42,374.94,375.0,26406.0,375.3,375.42,374.94,375.0,26406.0
2023-03-29 15:25:00,375.0,375.39,374.94,375.09,19276.0,375.0,375.39,374.94,375.09,19276.0
2023-03-29 15:30:00,375.11,375.3,374.98,374.98,11874.0,375.11,375.3,374.98,374.98,11874.0
2023-03-29 15:35:00,374.98,375.07,374.85,374.96,6840.0,374.98,375.07,374.85,374.96,6840.0
2023-03-29 15:40:00,374.97,375.18,374.87,374.89,11414.0,374.97,375.18,374.87,374.89,11414.0
2023-03-29 15:45:00,374.97,375.32,374.94,375.06,26765.0,374.97,375.32,374.94,375.06,26765.0
2023-03-29 15:50:00,375.12,375.33,374.8,375.05,40124.0,375.12,375.33,374.8,375.05,40124.0
2023-03-29 15:55:00,374.93,375.05,374.48,375.05,58169.0,374.93,375.05,374.48,375.05,58169.0
2023-03-30 09:30:00,376.55,377.15,373.62,373.62,21830.0,376.55,377.15,373.62,373.62,21830.0
2023-03-30 09:35:00,373.99,375.0,373.68,374.13,24015.0,373.99,375.0,373.68,374.13,24015.0
2023-03-30 09:40:00,374.67,375.29,373.1,373.84,10020.0,374.67,375.29,373.1,373.84,10020.0
2023-03-30 09:45:00,373.84,374.53,373.4,374.53,5873.0,373.84,374.53,373.4,374.53,5873.0
2023-03-30 09:50:00,374.57,375.07,374.3,375.05,5151.0,374.57,375.07,374.3,375.05,5151.0
2023-03-30 09:55:00,375.01,375.86,375.01,375.2,3030.0,375.01,375.86,375.01,375.2,3030.0
2023-03-30 10:00:00,375.54,377.23,375.54,376.22,9536.0,375.54,377.23,375.54,376.22,9536.0
2023-03-30 10:05:00,376.16,376.16,374.68,374.92,8039.0,376.16,376.16,374.68,374.92,8039.0
2023-03-30 10:10:00,375.14,375.16,374.3,374.7,7098.0,375.14,375.16,374.3,374.7,7098.0
2023-03-30 10:15:00,374.9,374.94,374.12,374.63,4869.0,374.9,374.94,374.12,374.63,4869.0
2023-03-30 10:20:00,375.05,375.41,375.02,375.41,2675.0,375.05,375.41,375.02,375.41,2675.0
2023-03-30 10:25:00,375.41,375.86,375.09,375.53,4238.0,375.41,375.86,375.09,375.53,4238.0
2023-03-30 10:30:00,375.49,375.97,375.07,375.07,4135.0,375.49,375.97,375.07,375.07,4135.0
2023-03-30 10:35:00,375.16,375.62,375.16,375.62,3683.0,375.16,375.62,375.16,375.62,3683.0
2023-03-30 10:40:00,375.53,376.55,375.5,376.55,11046.0,375.53,376.55,375.5,376.55,11046.0
2023-03-30 10:45:00,376.65,376.79,375.98,376.13,3090.0,376.65,376.79,375.98,376.13,3090.0
2023-03-30 10:50:00,375.98,377.11,375.92,376.98,4661.0,375.98,377.11,375.92,376.98,4661.0
2023-03-30 10:55:00,376.99,377.33,376.92,377.24,4216.0,376.99,377.33,376.92,377.24,4216.0
2023-03-30 11:00:00,377.45,377.91,377.3,377.9,3083.0,377.45,377.91,377.3,377.9,3083.0
2023-03-30 11:05:00,377.92,378.43,377.91,377.98,3702.0,377.92,378.43,377.91,377.98,3702.0
2023-03-30 11:10:00,377.9,378.64,377.74,378.35,4820.0,377.9,378.64,377.74,378.35,4820.0
2023-03-30 11:15:00,378.37,378.66,378.17,378.65,5406.0,378.37,378.66,378.17,378.65,5406.0
2023-03-30 11:20:00,378.65,378.78,378.03,378.09,1742.0,378.65,378.78,378.03,378.09,1742.0
2023-03-30 11:25:00,377.8,378.34,377.05,377.07,6623.0,377.8,378.34,377.05,377.07,6623.0
2023-03-30 11:30:00,377.08,377.09,376.67,376.85,2393.0,377.08,377.09,376.67,376.85,2393.0
2023-03-30 11:35:00,376.74,376.83,376.51,376.61,1949.0,376.74,376.83,376.51,376.61,1949.0
2023-03-30 11:40:00,376.94,377.0,376.52,376.7,2200.0,376.94,377.0,376.52,376.7,2200.0
2023-03-30 11:45:00,376.77,376.77,375.96,375.96,2200.0,376.77,376.77,375.96,375.96,2200.0
2023-03-30 11:50:00,376.0,376.02,375.18,375.44,3946.0,376.0,376.02,375.18,375.44,3946.0
2023-03-30 11:55:00,375.54,375.7,375.43,375.62,1700.0,375.54,375.7,375.43,375.62,1700.0
2023-03-30 12:00:00,375.47,375.66,375.0,375.66,4800.0,375.47,375.66,375.0,375.66,4800.0
2023-03-30 12:05:00,375.78,375.91,375.78,375.91,400.0,375.78,375.91,375.78,375.91,400.0
2023-03-30 12:10:00,375.99,375.99,375.68,375.68,1300.0,375.99,375.99,375.68,375.68,1300.0
2023-03-30 12:15:00,375.4,375.6,375.05,375.19,2500.0,375.4,375.6,375.05,375.19,2500.0
2023-03-30 12:20:00,375.21,375.33,374.78,374.78,4175.0,375.21,375.33,374.78,374.78,4175.0
2023-03-30 12:25:00,375.0,375.2,374.78,375.04,4013.0,375.0,375.2,374.78,375.04,4013.0
2023-03-30 12:30:00,375.03,375.48,374.78,375.38,3268.0,375.03,375.48,374.78,375.38,3268.0
2023-03-30 12:35:00,375.37,375.37,375.18,375.26,633.0,375.37,375.37,375.18,375.26,633.0
2023-03-30 12:40:00,375.31,375.52,375.22,375.22,1600.0,375.31,375.52,375.22,375.22,1600.0
2023-03-30 12:45:00,375.22,375.22,375.09,375.09,400.0,375.22,375.22,375.09,375.09,400.0
2023-03-30 12:50:00,374.91,375.41,374.9,375.41,1621.0,374.91,375.41,374.9,375.41,1621.0
2023-03-30 12:55:00,375.42,375.46,375.13,375.13,600.0,375.42,375.46,375.13,375.13,600.0
2023-03-30 13:00:00,375.13,375.43,375.12,375.31,1390.0,375.13,375.43,375.12,375.31,1390.0
2023-03-30 13:05:00,375.43,375.52,375.29,375.29,1361.0,375.43,375.52,375.29,375.29,1361.0
2023-03-30 13:10:00,375.35,375.35,375.19,375.19,600.0,375.35,375.35,375.19,375.19,600.0
2023-03-30 13:15:00,375.26,375.26,374.87,374.92,1000.0,375.26,375.26,374.87,374.92,1000.0
2023-03-30 13:20:00,374.85,375.07,374.62,374.69,2188.0,374.85,375.07,374.62,374.69,2188.0
2023-03-30 13:25:00,374.6,374.73,374.5,374.5,845.0,374.6,374.73,374.5,374.5,845.0
2023-03-30 13:30:00,374.28,374.5,373.94,374.25,3210.0,374.28,374.5,373.94,374.25,3210.0
2023-03-30 13:35:00,373.96,374.19,373.93,373.94,1399.0,373.96,374.19,373.93,373.94,1399.0
2023-03-30 13:40:00,373.88,373.9,373.61,373.9,1755.0,373.88,373.9,373.61,373.9,1755.0
2023-03-30 13:45:00,373.97,374.02,373.59,373.72,1382.0,373.97,374.02,373.59,373.72,1382.0
2023-03-30 13:50:00,374.04,374.31,373.99,374.31,2012.0,374.04,374.31,373.99,374.31,2012.0
2023-03-30 13:55:00,374.37,374.69,374.36,374.68,2225.0,374.37,374.69,374.36,374.68,2225.0
2023-03-30 14:00:00,374.59,374.98,374.57,374.97,1525.0,374.59,374.98,374.57,374.97,1525.0
2023-03-30 14:05:00,374.98,375.18,374.97,375.18,3766.0,374.98,375.18,374.97,375.18,3766.0
2023-03-30 14:10:00,374.96,374.98,374.78,374.98,3792.0,374.96,374.98,374.78,374.98,3792.0
2023-03-30 14:15:00,374.95,375.13,374.76,374.76,700.0,374.95,375.13,374.76,374.76,700.0
2023-03-30 14:20:00,374.87,375.2,374.87,375.2,1536.0,374.87,375.2,374.87,375.2,1536.0
2023-03-30 14:25:00,375.2,375.63,375.14,375.56,1100.0,375.2,375.63,375.14,375.56,1100.0
2023-03-30 14:30:00,375.82,375.95,375.82,375.95,1201.0,375.82,375.95,375.82,375.95,1201.0
2023-03-30 14:35:00,376.12,376.12,375.78,375.78,800.0,376.12,376.12,375.78,375.78,800.0
2023-03-30 14:40:00,375.93,375.93,375.81,375.84,546.0,375.93,375.93,375.81,375.84,546.0
2023-03-30 14:45:00,375.84,375.98,375.84,375.98,600.0,375.84,375.98,375.84,375.98,600.0
2023-03-30 14:50:00,375.97,376.0,375.69,375.93,1882.0,375.97,376.0,375.69,375.93,1882.0
2023-03-30 14:55:00,375.81,375.88,375.76,375.88,409.0,375.81,375.88,375.76,375.88,409.0
2023-03-30 15:00:00,375.85,375.97,375.7,375.85,1400.0,375.85,375.97,375.7,375.85,1400.0
2023-03-30 15:05:00,375.85,376.01,375.55,375.62,3224.0,375.85,376.01,375.55,375.62,3224.0
2023-03-30 15:10:00,375.57,375.81,375.57,375.81,816.0,375.57,375.81,375.57,375.81,816.0
2023-03-30 15:15:00,375.8,375.8,375.43,375.44,2210.0,375.8,375.8,375.43,375.44,2210.0
2023-03-30 15:20:00,375.51,375.74,375.51,375.68,902.0,375.51,375.74,375.51,375.68,902.0
2023-03-30 15:25:00,375.83,376.11,375.7,376.0,5784.0,375.83,376.11,375.7,376.0,5784.0
2023-03-30 15:30:00,375.99,376.41,375.82,376.17,9008.0,375.99,376.41,375.82,376.17,9008.0
2023-03-30 15:35:00,376.13,376.26,376.02,376.19,5757.0,376.13,376.26,376.02,376.19,5757.0
2023-03-30 15:40:00,376.07,376.2,375.89,375.97,5553.0,376.07,376.2,375.89,375.97,5553.0
2023-03-30 15:45:00,375.89,375.92,375.59,375.6,7811.0,375.89,375.92,375.59,375.6,7811.0
2023-03-30 15:50:00,375.7,376.09,375.67,376.09,12997.0,375.7,376.09,375.67,376.09,12997.0
2023-03-30 15:55:00,375.94,376.05,375.83,375.91,23587.0,375.94,376.05,375.83,375.91,23587.0
2023-03-31 09:30:00,377.51,377.51,375.96,377.48,10787.0,377.51,377.51,375.96,377.48,10787.0
2023-03-31 09:35:00,377.61,378.81,377.39,378.74,3500.0,377.61,378.81,377.39,378.74,3500.0
2023-03-31 09:40:00,378.74,378.76,378.03,378.03,5841.0,378.74,378.76,378.03,378.03,5841.0
2023-03-31 09:45:00,378.16,378.82,378.05,378.66,2484.0,378.16,378.82,378.05,378.66,2484.0
2023-03-31 09:50:00,378.24,378.98,378.13,378.98,900.0,378.24,378.98,378.13,378.98,900.0
2023-03-31 09:55:00,378.61,379.17,378.58,378.82,2500.0,378.61,379.17,378.58,378.82,2500.0
2023-03-31 10:00:00,378.76,379.22,378.52,378.52,763.0,378.76,379.22,378.52,378.52,763.0
2023-03-31 10:05:00,378.05,378.44,377.99,377.99,1727.0,378.05,378.44,377.99,377.99,1727.0
2023-03-31 10:10:00,377.97,378.38,377.94,378.2,1591.0,377.97,378.38,377.94,378.2,1591.0
2023-03-31 10:15:00,378.44,379.33,378.44,379.26,2800.0,378.44,379.33,378.44,379.26,2800.0
2023-03-31 10:20:00,379.26,379.26,378.87,379.07,500.0,379.26,379.26,378.87,379.07,500.0
2023-03-31 10:25:00,378.68,378.68,378.42,378.42,1718.0,378.68,378.68,378.42,378.42,1718.0
2023-03-31 10:30:00,378.42,379.39,378.41,379.03,8032.0,378.42,379.39,378.41,379.03,8032.0
2023-03-31 10:35:00,379.13,379.98,378.99,379.95,3240.0,379.13,379.98,378.99,379.95,3240.0
2023-03-31 10:40:00,379.96,380.46,379.82,380.46,2662.0,379.96,380.46,379.82,380.46,2662.0
2023-03-31 10:45:00,380.66,380.87,380.31,380.43,2030.0,380.66,380.87,380.31,380.43,2030.0
2023-03-31 10:50:00,380.31,380.31,379.68,379.86,1400.0,380.31,380.31,379.68,379.86,1400.0
2023-03-31 10:55:00,380.47,380.5,380.22,380.4,1730.0,380.47,380.5,380.22,380.4,1730.0
2023-03-31 11:00:00,380.21,380.77,380.2,380.31,2289.0,380.21,380.77,380.2,380.31,2289.0
2023-03-31 11:05:00,380.4,380.58,380.23,380.37,1700.0,380.4,380.58,380.23,380.37,1700.0
2023-03-31 11:10:00,380.28,380.35,380.13,380.15,900.0,380.28,380.35,380.13,380.15,900.0
2023-03-31 11:15:00,380.24,380.49,380.23,380.44,1000.0,380.24,380.49,380.23,380.44,1000.0
2023-03-31 11:20:00,380.46,380.88,380.41,380.62,1559.0,380.46,380.88,380.41,380.62,1559.0
2023-03-31 11:25:00,380.63,380.74,380.08,380.24,7977.0,380.63,380.74,380.08,380.24,7977.0
2023-03-31 11:30:00,380.42,380.77,380.42,380.77,1100.0,380.42,380.77,380.42,380.77,1100.0
2023-03-31 11:35:00,380.53,380.75,380.35,380.4,7415.0,380.53,380.75,380.35,380.4,7415.0
2023-03-31 11:40:00,380.33,380.71,380.15,380.52,17806.0,380.33,380.71,380.15,380.52,17806.0
2023-03-31 11:45:00,380.5,380.88,380.49,380.78,10794.0,380.5,380.88,380.49,380.78,10794.0
2023-03-31 11:50:00,381.0,381.05,380.91,380.92,2081.0,381.0,381.05,380.91,380.92,2081.0
2023-03-31 11:55:00,381.15,381.56,381.15,381.22,2279.0,381.15,381.56,381.15,381.22,2279.0
2023-03-31 12:00:00,381.33,382.35,380.88,382.34,81816.0,381.33,382.35,380.88,382.34,81816.0
2023-03-31 12:05:00,382.07,382.71,381.8,382.37,23689.0,382.07,382.71,381.8,382.37,23689.0
2023-03-31 12:10:00,382.88,383.21,382.76,383.1,3628.0,382.88,383.21,382.76,383.1,3628.0
2023-03-31 12:15:00,383.1,383.19,382.74,382.96,4154.0,383.1,383.19,382.74,382.96,4154.0
2023-03-31 12:20:00,382.96,383.18,382.72,383.18,2000.0,382.96,383.18,382.72,383.18,2000.0
2023-03-31 12:25:00,383.23,383.49,383.12,383.45,4059.0,383.23,383.49,383.12,383.45,4059.0
2023-03-31 12:30:00,383.46,383.79,383.43,383.54,2042.0,383.46,383.79,383.43,383.54,2042.0
2023-03-31 12:35:00,383.6,383.63,383.04,383.12,4101.0,383.6,383.63,383.04,383.12,4101.0
2023-03-31 12:40:00,383.13,383.14,382.82,383.12,1401.0,383.13,383.14,382.82,383.12,1401.0
2023-03-31 12:45:00,383.04,383.22,382.85,383.22,1453.0,383.04,383.22,382.85,383.22,1453.0
2023-03-31 12:50:00,383.36,383.36,383.18,383.24,1541.0,383.36,383.36,383.18,383.24,1541.0
2023-03-31 12:55:00,383.2,383.62,383.19,383.46,5209.0,383.2,383.62,383.19,383.46,5209.0
2023-03-31 13:00:00,383.36,383.42,382.79,383.13,3054.0,383.36,383.42,382.79,383.13,3054.0
2023-03-31 13:05:00,383.09,383.22,382.76,383.22,2725.0,383.09,383.22,382.76,383.22,2725.0
2023-03-31 13:10:00,383.24,383.35,383.24,383.35,500.0,383.24,383.35,383.24,383.35,500.0
2023-03-31 13:15:00,383.48,383.52,383.17,383.32,1800.0,383.48,383.52,383.17,383.32,1800.0
2023-03-31 13:20:00,383.4,383.51,383.19,383.5,3040.0,383.4,383.51,383.19,383.5,3040.0
2023-03-31 13:25:00,383.4,383.47,382.81,382.94,3054.0,383.4,383.47,382.81,382.94,3054.0
2023-03-31 13:30:00,382.82,382.82,382.47,382.8,1400.0,382.82,382.82,382.47,382.8,1400.0
2023-03-31 13:35:00,382.71,382.75,382.65,382.75,700.0,382.71,382.75,382.65,382.75,700.0
2023-03-31 13:40:00,382.93,382.93,382.52,382.53,2688.0,382.93,382.93,382.52,382.53,2688.0
2023-03-31 13:45:00,382.55,382.81,382.55,382.57,1127.0,382.55,382.81,382.55,382.57,1127.0
2023-03-31 13:50:00,382.69,382.69,382.64,382.65,700.0,382.69,382.69,382.64,382.65,700.0
2023-03-31 13:55:00,382.65,383.3,382.59,383.3,3885.0,382.65,383.3,382.59,383.3,3885.0
2023-03-31 14:00:00,383.15,383.54,383.04,383.04,3600.0,383.15,383.54,383.04,383.04,3600.0
2023-03-31 14:05:00,383.24,383.68,383.17,383.51,2000.0,383.24,383.68,383.17,383.51,2000.0
2023-03-31 14:10:00,383.51,383.52,383.19,383.19,1959.0,383.51,383.52,383.19,383.19,1959.0
2023-03-31 14:15:00,383.06,383.25,382.86,383.1,2321.0,383.06,383.25,382.86,383.1,2321.0
2023-03-31 14:20:00,383.04,383.15,382.61,383.0,3571.0,383.04,383.15,382.61,383.0,3571.0
2023-03-31 14:25:00,383.02,383.03,382.62,382.77,2151.0,383.02,383.03,382.62,382.77,2151.0
2023-03-31 14:30:00,382.83,383.1,382.67,383.08,1000.0,382.83,383.1,382.67,383.08,1000.0
2023-03-31 14:35:00,383.11,383.29,382.97,383.29,2200.0,383.11,383.29,382.97,383.29,2200.0
2023-03-31 14:40:00,383.31,383.58,383.18,383.47,4067.0,383.31,383.58,383.18,383.47,4067.0
2023-03-31 14:45:00,383.36,383.36,383.13,383.25,2582.0,383.36,383.36,383.13,383.25,2582.0
2023-03-31 14:50:00,383.36,383.97,383.29,383.88,3154.0,383.36,383.97,383.29,383.88,3154.0
2023-03-31 14:55:00,383.8,383.8,383.43,383.52,1600.0,383.8,383.8,383.43,383.52,1600.0
2023-03-31 15:00:00,383.62,383.78,383.51,383.6,4615.0,383.62,383.78,383.51,383.6,4615.0
2023-03-31 15:05:00,383.75,383.9,383.57,383.84,2061.0,383.75,383.9,383.57,383.84,2061.0
2023-03-31 15:10:00,383.9,384.09,383.87,384.02,9175.0,383.9,384.09,383.87,384.02,9175.0
2023-03-31 15:15:00,383.97,384.32,383.91,384.23,8695.0,383.97,384.32,383.91,384.23,8695.0
2023-03-31 15:20:00,384.19,384.83,384.1,384.83,4482.0,384.19,384.83,384.1,384.83,4482.0
2023-03-31 15:25:00,384.88,385.06,384.63,384.63,7984.0,384.88,385.06,384.63,384.63,7984.0
2023-03-31 15:30:00,384.73,384.76,384.22,384.63,5355.0,384.73,384.76,384.22,384.63,5355.0
2023-03-31 15:35:00,384.5,384.64,383.72,384.16,9634.0,384.5,384.64,383.72,384.16,9634.0
2023-03-31 15:40:00,384.08,384.59,384.0,384.55,5027.0,384.08,384.59,384.0,384.55,5027.0
2023-03-31 15:45:00,384.51,385.02,384.45,384.94,17225.0,384.51,385.02,384.45,384.94,17225.0
2023-03-31 15:50:00,385.53,386.44,384.64,386.28,49794.0,385.53,386.44,384.64,386.28,49794.0
2023-03-31 15:55:00,386.29,386.72,385.86,386.24,75710.0,386.29,386.72,385.86,386.24,75710.0
2023-04-03 09:30:00,385.18,386.0,384.12,385.65,26026.0,385.18,386.0,384.12,385.65,26026.0
2023-04-03 09:35:00,385.4,386.21,384.9,385.3,9000.0,385.4,386.21,384.9,385.3,9000.0
2023-04-03 09:40:00,385.37,386.38,385.04,385.3,14356.0,385.37,386.38,385.04,385.3,14356.0
2023-04-03 09:45:00,385.36,387.32,385.02,387.32,6694.0,385.36,387.32,385.02,387.32,6694.0
2023-04-03 09:50:00,387.32,387.45,386.38,386.7,6326.0,387.32,387.45,386.38,386.7,6326.0
2023-04-03 09:55:00,386.49,386.87,386.49,386.65,5000.0,386.49,386.87,386.49,386.65,5000.0
2023-04-03 10:00:00,387.0,387.35,386.87,386.9,3275.0,387.0,387.35,386.87,386.9,3275.0
2023-04-03 10:05:00,387.03,387.16,386.6,386.84,4800.0,387.03,387.16,386.6,386.84,4800.0
2023-04-03 10:10:00,386.3,387.06,386.23,386.54,2171.0,386.3,387.06,386.23,386.54,2171.0
2023-04-03 10:15:00,387.16,387.41,386.93,387.0,1844.0,387.16,387.41,386.93,387.0,1844.0
2023-04-03 10:20:00,387.2,388.0,387.0,388.0,2509.0,387.2,388.0,387.0,388.0,2509.0
2023-04-03 10:25:00,387.76,387.93,387.6,387.93,1484.0,387.76,387.93,387.6,387.93,1484.0
2023-04-03 10:30:00,387.82,388.25,387.82,388.13,4163.0,387.82,388.25,387.82,388.13,4163.0
2023-04-03 10:35:00,388.07,388.18,387.72,387.84,5117.0,388.07,388.18,387.72,387.84,5117.0
2023-04-03 10:40:00,387.84,387.91,387.63,387.63,9804.0,387.84,387.91,387.63,387.63,9804.0
2023-04-03 10:45:00,387.55,387.65,386.22,386.4,4000.0,387.55,387.65,386.22,386.4,4000.0
2023-04-03 10:50:00,386.4,386.5,385.71,386.34,3630.0,386.4,386.5,385.71,386.34,3630.0
2023-04-03 10:55:00,386.3,386.65,385.74,385.81,3976.0,386.3,386.65,385.74,385.81,3976.0
2023-04-03 11:00:00,385.74,385.92,385.44,385.48,4750.0,385.74,385.92,385.44,385.48,4750.0
2023-04-03 11:05:00,385.46,385.55,385.15,385.42,4180.0,385.46,385.55,385.15,385.42,4180.0
2023-04-03 11:10:00,385.45,385.45,384.81,385.39,3031.0,385.45,385.45,384.81,385.39,3031.0
2023-04-03 11:15:00,385.38,385.94,385.35,385.78,3326.0,385.38,385.94,385.35,385.78,3326.0
2023-04-03 11:20:00,385.86,386.14,385.64,385.96,2643.0,385.86,386.14,385.64,385.96,2643.0
2023-04-03 11:25:00,385.96,386.16,385.84,385.97,3300.0,385.96,386.16,385.84,385.97,3300.0
2023-04-03 11:30:00,386.01,386.47,385.92,386.13,3318.0,386.01,386.47,385.92,386.13,3318.0
2023-04-03 11:35:00,386.24,386.24,385.62,385.89,10001.0,386.24,386.24,385.62,385.89,10001.0
2023-04-03 11:40:00,385.89,386.03,385.66,385.99,2860.0,385.89,386.03,385.66,385.99,2860.0
2023-04-03 11:45:00,385.87,386.53,385.87,386.47,1741.0,385.87,386.53,385.87,386.47,1741.0
2023-04-03 11:50:00,386.35,386.35,385.98,386.13,1736.0,386.35,386.35,385.98,386.13,1736.0
2023-04-03 11:55:00,386.06,386.24,386.05,386.23,600.0,386.06,386.24,386.05,386.23,600.0
2023-04-03 12:00:00,386.05,386.55,385.98,386.46,1788.0,386.05,386.55,385.98,386.46,1788.0
2023-04-03 12:05:00,386.31,386.55,386.24,386.47,1553.0,386.31,386.55,386.24,386.47,1553.0
2023-04-03 12:10:00,386.54,386.69,386.4,386.6,600.0,386.54,386.69,386.4,386.6,600.0
2023-04-03 12:15:00,386.46,386.46,386.2,386.28,900.0,386.46,386.46,386.2,386.28,900.0
2023-04-03 12:20:00,386.38,386.38,385.97,386.36,2400.0,386.38,386.38,385.97,386.36,2400.0
2023-04-03 12:25:00,386.23,386.31,385.75,385.84,1600.0,386.23,386.31,385.75,385.84,1600.0
2023-04-03 12:30:00,385.76,385.8,385.57,385.77,8210.0,385.76,385.8,385.57,385.77,8210.0
2023-04-03 12:35:00,385.74,385.9,385.5,385.76,3336.0,385.74,385.9,385.5,385.76,3336.0
2023-04-03 12:40:00,385.66,385.85,385.43,385.84,1500.0,385.66,385.85,385.43,385.84,1500.0
2023-04-03 12:45:00,385.67,385.79,385.45,385.79,1900.0,385.67,385.79,385.45,385.79,1900.0
2023-04-03 12:50:00,385.7,385.9,385.67,385.79,2973.0,385.7,385.9,385.67,385.79,2973.0
2023-04-03 12:55:00,385.76,385.97,385.7,385.97,2238.0,385.76,385.97,385.7,385.97,2238.0
2023-04-03 13:00:00,385.94,386.67,385.94,386.67,8464.0,385.94,386.67,385.94,386.67,8464.0
2023-04-03 13:05:00,386.72,386.74,386.45,386.74,2141.0,386.72,386.74,386.45,386.74,2141.0
2023-04-03 13:10:00,386.8,387.1,386.49,386.5,8012.0,386.8,387.1,386.49,386.5,8012.0
2023-04-03 13:15:00,386.5,386.79,386.47,386.78,3782.0,386.5,386.79,386.47,386.78,3782.0
2023-04-03 13:20:00,386.67,386.83,386.54,386.79,3150.0,386.67,386.83,386.54,386.79,3150.0
2023-04-03 13:25:00,386.76,386.78,386.53,386.53,4685.0,386.76,386.78,386.53,386.53,4685.0
2023-04-03 13:30:00,386.46,386.84,386.42,386.77,2475.0,386.46,386.84,386.42,386.77,2475.0
2023-04-03 13:35:00,386.77,386.77,386.54,386.69,3626.0,386.77,386.77,386.54,386.69,3626.0
2023-04-03 13:40:00,386.69,386.75,386.59,386.68,3413.0,386.69,386.75,386.59,386.68,3413.0
2023-04-03 13:45:00,386.62,386.62,386.49,386.58,3341.0,386.62,386.62,386.49,386.58,3341.0
2023-04-03 13:50:00,386.58,386.66,386.27,386.27,3141.0,386.58,386.66,386.27,386.27,3141.0
2023-04-03 13:55:00,386.16,386.75,386.14,386.68,4432.0,386.16,386.75,386.14,386.68,4432.0
2023-04-03 14:00:00,386.75,386.75,386.48,386.49,3519.0,386.75,386.75,386.48,386.49,3519.0
2023-04-03 14:05:00,386.51,386.58,386.13,386.18,2102.0,386.51,386.58,386.13,386.18,2102.0
2023-04-03 14:10:00,386.16,386.39,386.0,386.25,2863.0,386.16,386.39,386.0,386.25,2863.0
2023-04-03 14:15:00,386.12,386.35,386.06,386.27,4342.0,386.12,386.35,386.06,386.27,4342.0
2023-04-03 14:20:00,386.27,386.6,386.15,386.6,2000.0,386.27,386.6,386.15,386.6,2000.0
2023-04-03 14:25:00,386.54,386.87,386.54,386.87,808.0,386.54,386.87,386.54,386.87,808.0
2023-04-03 14:30:00,386.83,386.91,386.66,386.86,3689.0,386.83,386.91,386.66,386.86,3689.0
2023-04-03 14:35:00,386.97,387.35,386.97,387.34,2838.0,386.97,387.35,386.97,387.34,2838.0
2023-04-03 14:40:00,387.34,387.41,387.27,387.37,7001.0,387.34,387.41,387.27,387.37,7001.0
2023-04-03 14:45:00,387.39,387.55,387.17,387.18,4931.0,387.39,387.55,387.17,387.18,4931.0
2023-04-03 14:50:00,387.19,387.58,387.18,387.46,2930.0,387.19,387.58,387.18,387.46,2930.0
2023-04-03 14:55:00,387.46,387.76,387.45,387.75,2634.0,387.46,387.76,387.45,387.75,2634.0
2023-04-03 15:00:00,387.77,388.18,387.71,387.81,20310.0,387.77,388.18,387.71,387.81,20310.0
2023-04-03 15:05:00,387.8,388.09,387.62,387.69,6881.0,387.8,388.09,387.62,387.69,6881.0
2023-04-03 15:10:00,387.69,387.69,387.04,387.47,4347.0,387.69,387.69,387.04,387.47,4347.0
2023-04-03 15:15:00,387.69,387.73,387.29,387.58,3305.0,387.69,387.73,387.29,387.58,3305.0
2023-04-03 15:20:00,387.51,388.02,387.5,387.84,3931.0,387.51,388.02,387.5,387.84,3931.0
2023-04-03 15:25:00,388.02,388.69,387.81,388.63,5802.0,388.02,388.69,387.81,388.63,5802.0
2023-04-03 15:30:00,388.75,389.21,388.6,388.94,7897.0,388.75,389.21,388.6,388.94,7897.0
2023-04-03 15:35:00,389.1,389.28,388.84,388.88,4745.0,389.1,389.28,388.84,388.88,4745.0
2023-04-03 15:40:00,388.76,389.12,388.4,388.97,7074.0,388.76,389.12,388.4,388.97,7074.0
2023-04-03 15:45:00,388.98,389.26,388.41,388.44,8388.0,388.98,389.26,388.41,388.44,8388.0
2023-04-03 15:50:00,388.44,389.23,388.36,389.19,18645.0,388.44,389.23,388.36,389.19,18645.0
2023-04-03 15:55:00,389.3,389.58,388.93,388.96,31890.0,389.3,389.58,388.93,388.96,31890.0
2023-04-04 09:30:00,389.51,392.79,389.25,390.81,24691.0,389.51,392.79,389.25,390.81,24691.0
2023-04-04 09:35:00,390.62,391.01,389.87,391.01,2012.0,390.62,391.01,389.87,391.01,2012.0
2023-04-04 09:40:00,391.67,391.67,389.77,389.79,1401.0,391.67,391.67,389.77,389.79,1401.0
2023-04-04 09:45:00,389.93,391.07,389.92,390.63,2526.0,389.93,391.07,389.92,390.63,2526.0
2023-04-04 09:50:00,391.4,391.64,390.76,391.27,9212.0,391.4,391.64,390.76,391.27,9212.0
2023-04-04 09:55:00,391.31,392.33,391.13,391.62,12106.0,391.31,392.33,391.13,391.62,12106.0
2023-04-04 10:00:00,391.58,392.6,391.58,392.18,4957.0,391.58,392.6,391.58,392.18,4957.0
2023-04-04 10:05:00,392.05,392.19,391.66,391.83,1200.0,392.05,392.19,391.66,391.83,1200.0
2023-04-04 10:10:00,392.0,392.04,391.68,391.69,1190.0,392.0,392.04,391.68,391.69,1190.0
2023-04-04 10:15:00,391.15,391.41,390.87,391.02,12702.0,391.15,391.41,390.87,391.02,12702.0
2023-04-04 10:20:00,391.02,391.07,390.23,390.63,3276.0,391.02,391.07,390.23,390.63,3276.0
2023-04-04 10:25:00,391.32,391.36,391.09,391.1,400.0,391.32,391.36,391.09,391.1,400.0
2023-04-04 10:30:00,391.14,392.41,391.12,392.33,6616.0,391.14,392.41,391.12,392.33,6616.0
2023-04-04 10:35:00,392.33,392.5,391.87,391.95,2488.0,392.33,392.5,391.87,391.95,2488.0
2023-04-04 10:40:00,391.43,391.43,391.13,391.18,1601.0,391.43,391.43,391.13,391.18,1601.0
2023-04-04 10:45:00,391.3,391.3,390.88,390.98,2057.0,391.3,391.3,390.88,390.98,2057.0
2023-04-04 10:50:00,391.08,391.55,391.07,391.47,2105.0,391.08,391.55,391.07,391.47,2105.0
2023-04-04 10:55:00,391.9,392.18,391.47,391.47,3462.0,391.9,392.18,391.47,391.47,3462.0
2023-04-04 11:00:00,391.35,391.53,391.28,391.53,1471.0,391.35,391.53,391.28,391.53,1471.0
2023-04-04 11:05:00,391.45,391.45,389.95,389.95,1800.0,391.45,391.45,389.95,389.95,1800.0
2023-04-04 11:10:00,389.58,389.93,389.58,389.65,873.0,389.58,389.93,389.58,389.65,873.0
2023-04-04 11:15:00,389.41,389.53,388.94,388.94,1045.0,389.41,389.53,388.94,388.94,1045.0
2023-04-04 11:20:00,388.84,389.01,388.63,388.72,1784.0,388.84,389.01,388.63,388.72,1784.0
2023-04-04 11:25:00,388.46,389.05,388.25,388.84,2586.0,388.46,389.05,388.25,388.84,2586.0
2023-04-04 11:30:00,388.8,388.86,388.26,388.29,1001.0,388.8,388.86,388.26,388.29,1001.0
2023-04-04 11:35:00,388.37,388.37,387.83,387.83,600.0,388.37,388.37,387.83,387.83,600.0
2023-04-04 11:40:00,387.62,387.73,387.16,387.46,1355.0,387.62,387.73,387.16,387.46,1355.0
2023-04-04 11:45:00,387.51,387.79,387.21,387.21,1438.0,387.51,387.79,387.21,387.21,1438.0
2023-04-04 11:50:00,387.4,387.4,386.68,387.27,5688.0,387.4,387.4,386.68,387.27,5688.0
2023-04-04 11:55:00,387.33,387.34,387.33,387.33,100.0,387.33,387.34,387.33,387.33,100.0
2023-04-04 12:00:00,387.03,387.41,386.85,386.86,410.0,387.03,387.41,386.85,386.86,410.0
2023-04-04 12:05:00,386.59,386.6,385.62,385.65,1405.0,386.59,386.6,385.62,385.65,1405.0
2023-04-04 12:10:00,385.98,386.34,385.95,386.2,1305.0,385.98,386.34,385.95,386.2,1305.0
2023-04-04 12:15:00,386.26,386.39,386.11,386.2,600.0,386.26,386.39,386.11,386.2,600.0
2023-04-04 12:20:00,386.24,386.82,386.24,386.82,330.0,386.24,386.82,386.24,386.82,330.0
2023-04-04 12:25:00,386.86,387.25,386.86,387.25,1100.0,386.86,387.25,386.86,387.25,1100.0
2023-04-04 12:30:00,387.39,387.39,386.78,386.78,300.0,387.39,387.39,386.78,386.78,300.0
2023-04-04 12:35:00,386.84,386.84,386.42,386.42,500.0,386.84,386.84,386.42,386.42,500.0
2023-04-04 12:40:00,386.73,386.85,386.72,386.85,500.0,386.73,386.85,386.72,386.85,500.0
2023-04-04 12:45:00,386.9,387.0,386.84,387.0,1000.0,386.9,387.0,386.84,387.0,1000.0
2023-04-04 12:50:00,386.81,386.81,386.5,386.5,1026.0,386.81,386.81,386.5,386.5,1026.0
2023-04-04 12:55:00,386.53,387.19,386.53,386.98,2000.0,386.53,387.19,386.53,386.98,2000.0
2023-04-04 13:00:00,386.84,386.84,386.39,386.62,1087.0,386.84,386.84,386.39,386.62,1087.0
2023-04-04 13:05:00,387.16,387.53,387.16,387.3,3167.0,387.16,387.53,387.16,387.3,3167.0
2023-04-04 13:10:00,387.3,387.61,387.29,387.3,1314.0,387.3,387.61,387.29,387.3,1314.0
2023-04-04 13:15:00,387.5,388.02,387.5,388.0,1470.0,387.5,388.02,387.5,388.0,1470.0
2023-04-04 13:20:00,388.05,388.18,387.85,388.18,2100.0,388.05,388.18,387.85,388.18,2100.0
2023-04-04 13:25:00,388.17,388.53,388.16,388.18,1250.0,388.17,388.53,388.16,388.18,1250.0
2023-04-04 13:30:00,388.24,388.55,388.15,388.45,4423.0,388.24,388.55,388.15,388.45,4423.0
2023-04-04 13:35:00,388.54,388.54,388.1,388.21,1500.0,388.54,388.54,388.1,388.21,1500.0
2023-04-04 13:40:00,388.45,388.45,388.18,388.19,2361.0,388.45,388.45,388.18,388.19,2361.0
2023-04-04 13:45:00,388.2,388.38,388.2,388.38,1321.0,388.2,388.38,388.2,388.38,1321.0
2023-04-04 13:50:00,388.44,388.63,388.43,388.6,1851.0,388.44,388.63,388.43,388.6,1851.0
2023-04-04 13:55:00,388.5,388.5,388.5,388.5,100.0,388.5,388.5,388.5,388.5,100.0
2023-04-04 14:00:00,388.49,388.56,388.25,388.49,3225.0,388.49,388.56,388.25,388.49,3225.0
2023-04-04 14:05:00,388.61,388.64,388.03,388.03,1320.0,388.61,388.64,388.03,388.03,1320.0
2023-04-04 14:10:00,388.17,388.25,387.53,387.53,800.0,388.17,388.25,387.53,387.53,800.0
2023-04-04 14:15:00,387.35,387.72,387.13,387.13,900.0,387.35,387.72,387.13,387.13,900.0
2023-04-04 14:20:00,387.25,387.38,386.28,386.28,1304.0,387.25,387.38,386.28,386.28,1304.0
2023-04-04 14:25:00,386.18,386.18,385.53,385.53,1677.0,386.18,386.18,385.53,385.53,1677.0
2023-04-04 14:30:00,385.39,385.43,385.22,385.43,700.0,385.39,385.43,385.22,385.43,700.0
2023-04-04 14:35:00,385.56,385.76,385.45,385.57,1032.0,385.56,385.76,385.45,385.57,1032.0
2023-04-04 14:40:00,385.61,385.61,385.16,385.24,795.0,385.61,385.61,385.16,385.24,795.0
2023-04-04 14:45:00,385.27,385.35,385.17,385.35,1120.0,385.27,385.35,385.17,385.35,1120.0
2023-04-04 14:50:00,385.34,385.62,385.34,385.62,492.0,385.34,385.62,385.34,385.62,492.0
2023-04-04 14:55:00,385.4,385.4,384.88,385.03,1430.0,385.4,385.4,384.88,385.03,1430.0
2023-04-04 15:00:00,385.1,385.31,384.71,385.16,8077.0,385.1,385.31,384.71,385.16,8077.0
2023-04-04 15:05:00,385.16,385.29,384.87,384.87,1500.0,385.16,385.29,384.87,384.87,1500.0
2023-04-04 15:10:00,384.89,384.89,384.33,384.81,2224.0,384.89,384.89,384.33,384.81,2224.0
2023-04-04 15:15:00,384.95,385.08,384.49,384.68,1642.0,384.95,385.08,384.49,384.68,1642.0
2023-04-04 15:20:00,384.52,385.24,384.52,384.81,2161.0,384.52,385.24,384.52,384.81,2161.0
2023-04-04 15:25:00,384.88,384.88,384.01,384.01,1763.0,384.88,384.88,384.01,384.01,1763.0
2023-04-04 15:30:00,384.24,384.93,384.24,384.72,2018.0,384.24,384.93,384.24,384.72,2018.0
2023-04-04 15:35:00,384.97,385.55,384.79,385.55,6470.0,384.97,385.55,384.79,385.55,6470.0
2023-04-04 15:40:00,385.4,385.53,384.64,384.64,6318.0,385.4,385.53,384.64,384.64,6318.0
2023-04-04 15:45:00,384.54,384.71,384.33,384.7,5451.0,384.54,384.71,384.33,384.7,5451.0
2023-04-04 15:50:00,384.93,385.33,384.07,384.19,17829.0,384.93,385.33,384.07,384.19,17829.0
2023-04-04 15:55:00,384.43,385.07,384.21,384.97,31595.0,384.43,385.07,384.21,384.97,31595.0
2023-04-05 09:30:00,383.25,383.85,383.0,383.25,9227.0,383.25,383.85,383.0,383.25,9227.0
2023-04-05 09:35:00,383.42,383.94,383.11,383.63,5291.0,383.42,383.94,383.11,383.63,5291.0
2023-04-05 09:40:00,383.89,384.48,383.53,383.88,8423.0,383.89,384.48,383.53,383.88,8423.0
2023-04-05 09:45:00,383.66,383.85,383.27,383.72,6655.0,383.66,383.85,383.27,383.72,6655.0
2023-04-05 09:50:00,383.72,384.06,382.9,383.69,124228.0,383.72,384.06,382.9,383.69,124228.0
2023-04-05 09:55:00,383.69,383.69,383.19,383.66,10472.0,383.69,383.69,383.19,383.66,10472.0
2023-04-05 10:00:00,383.82,383.98,383.24,383.72,7199.0,383.82,383.98,383.24,383.72,7199.0
2023-04-05 10:05:00,383.6,384.26,383.52,383.79,6517.0,383.6,384.26,383.52,383.79,6517.0
2023-04-05 10:10:00,383.77,384.18,383.75,383.78,1500.0,383.77,384.18,383.75,383.78,1500.0
2023-04-05 10:15:00,383.74,383.74,382.67,382.83,7078.0,383.74,383.74,382.67,382.83,7078.0
2023-04-05 10:20:00,382.88,383.58,382.78,383.47,1356.0,382.88,383.58,382.78,383.47,1356.0
2023-04-05 10:25:00,383.59,383.76,382.82,382.82,1600.0,383.59,383.76,382.82,382.82,1600.0
2023-04-05 10:30:00,382.82,383.36,381.38,381.38,2400.0,382.82,383.36,381.38,381.38,2400.0
2023-04-05 10:35:00,381.37,381.91,381.25,381.81,32925.0,381.37,381.91,381.25,381.81,32925.0
2023-04-05 10:40:00,381.65,381.7,379.78,379.79,4936.0,381.65,381.7,379.78,379.79,4936.0
2023-04-05 10:45:00,379.56,380.3,379.13,380.3,2300.0,379.56,380.3,379.13,380.3,2300.0
2023-04-05 10:50:00,380.07,380.77,379.41,379.63,4606.0,380.07,380.77,379.41,379.63,4606.0
2023-04-05 10:55:00,379.83,379.83,378.73,378.92,1828.0,379.83,379.83,378.73,378.92,1828.0
2023-04-05 11:00:00,378.87,379.32,378.65,378.69,3400.0,378.87,379.32,378.65,378.69,3400.0
2023-04-05 11:05:00,378.87,379.22,378.53,378.68,2879.0,378.87,379.22,378.53,378.68,2879.0
2023-04-05 11:10:00,378.69,378.95,378.22,378.6,6409.0,378.69,378.95,378.22,378.6,6409.0
2023-04-05 11:15:00,378.49,378.64,377.58,377.74,4140.0,378.49,378.64,377.58,377.74,4140.0
2023-04-05 11:20:00,377.75,378.64,377.6,378.32,5809.0,377.75,378.64,377.6,378.32,5809.0
2023-04-05 11:25:00,378.56,378.74,378.22,378.22,1520.0,378.56,378.74,378.22,378.22,1520.0
2023-04-05 11:30:00,378.1,378.85,378.09,378.7,2102.0,378.1,378.85,378.09,378.7,2102.0
2023-04-05 11:35:00,378.53,379.14,378.49,378.99,2137.0,378.53,379.14,378.49,378.99,2137.0
2023-04-05 11:40:00,379.05,379.05,378.8,378.93,2162.0,379.05,379.05,378.8,378.93,2162.0
2023-04-05 11:45:00,378.83,379.63,378.8,379.28,1960.0,378.83,379.63,378.8,379.28,1960.0
2023-04-05 11:50:00,379.08,379.33,379.08,379.17,870.0,379.08,379.33,379.08,379.17,870.0
2023-04-05 11:55:00,379.44,379.76,379.44,379.76,500.0,379.44,379.76,379.44,379.76,500.0
2023-04-05 12:00:00,379.75,379.75,379.41,379.41,700.0,379.75,379.75,379.41,379.41,700.0
2023-04-05 12:05:00,379.26,379.3,378.32,378.33,1939.0,379.26,379.3,378.32,378.33,1939.0
2023-04-05 12:10:00,378.33,378.64,378.27,378.27,1400.0,378.33,378.64,378.27,378.27,1400.0
2023-04-05 12:15:00,378.19,378.54,378.19,378.35,3668.0,378.19,378.54,378.19,378.35,3668.0
2023-04-05 12:20:00,378.2,378.3,378.2,378.3,300.0,378.2,378.3,378.2,378.3,300.0
2023-04-05 12:25:00,378.18,378.18,377.03,377.16,3250.0,378.18,378.18,377.03,377.16,3250.0
2023-04-05 12:30:00,377.16,377.3,376.82,377.3,3742.0,377.16,377.3,376.82,377.3,3742.0
2023-04-05 12:35:00,377.49,377.76,377.49,377.76,400.0,377.49,377.76,377.49,377.76,400.0
2023-04-05 12:40:00,377.98,378.1,377.69,378.0,1726.0,377.98,378.1,377.69,378.0,1726.0
2023-04-05 12:45:00,377.85,377.94,377.49,377.66,5100.0,377.85,377.94,377.49,377.66,5100.0
2023-04-05 12:50:00,377.65,377.65,377.0,377.25,2575.0,377.65,377.65,377.0,377.25,2575.0
2023-04-05 12:55:00,377.45,377.45,376.76,376.76,1200.0,377.45,377.45,376.76,376.76,1200.0
2023-04-05 13:00:00,376.86,377.06,376.86,376.9,1300.0,376.86,377.06,376.86,376.9,1300.0
2023-04-05 13:05:00,377.11,377.12,376.97,377.04,700.0,377.11,377.12,376.97,377.04,700.0
2023-04-05 13:10:00,376.87,376.98,376.6,376.8,3370.0,376.87,376.98,376.6,376.8,3370.0
2023-04-05 13:15:00,376.8,376.8,376.43,376.63,1980.0,376.8,376.8,376.43,376.63,1980.0
2023-04-05 13:20:00,376.6,376.62,376.1,376.12,2050.0,376.6,376.62,376.1,376.12,2050.0
2023-04-05 13:25:00,376.13,376.52,376.13,376.52,4813.0,376.13,376.52,376.13,376.52,4813.0
2023-04-05 13:30:00,376.69,376.89,376.69,376.89,600.0,376.69,376.89,376.69,376.89,600.0
2023-04-05 13:35:00,376.97,377.55,376.96,377.4,1542.0,376.97,377.55,376.96,377.4,1542.0
2023-04-05 13:40:00,377.52,377.52,377.24,377.35,1843.0,377.52,377.52,377.24,377.35,1843.0
2023-04-05 13:45:00,377.52,377.64,377.47,377.47,1300.0,377.52,377.64,377.47,377.47,1300.0
2023-04-05 13:50:00,377.5,377.81,377.5,377.7,1799.0,377.5,377.81,377.5,377.7,1799.0
2023-04-05 13:55:00,377.63,378.1,377.63,378.0,500.0,377.63,378.1,377.63,378.0,500.0
2023-04-05 14:00:00,378.11,378.63,378.11,378.63,1235.0,378.11,378.63,378.11,378.63,1235.0
2023-04-05 14:05:00,378.67,378.68,378.4,378.49,2123.0,378.67,378.68,378.4,378.49,2123.0
2023-04-05 14:10:00,378.09,378.15,377.85,377.97,1400.0,378.09,378.15,377.85,377.97,1400.0
2023-04-05 14:15:00,378.32,378.7,378.28,378.28,900.0,378.32,378.7,378.28,378.28,900.0
2023-04-05 14:20:00,378.42,378.42,378.0,378.0,1320.0,378.42,378.42,378.0,378.0,1320.0
2023-04-05 14:25:00,378.13,378.13,377.85,377.95,2658.0,378.13,378.13,377.85,377.95,2658.0
2023-04-05 14:30:00,377.85,378.15,377.85,378.15,500.0,377.85,378.15,377.85,378.15,500.0
2023-04-05 14:35:00,378.3,379.43,378.3,379.41,2074.0,378.3,379.43,378.3,379.41,2074.0
2023-04-05 14:40:00,379.71,379.82,378.83,378.84,3034.0,379.71,379.82,378.83,378.84,3034.0
2023-04-05 14:45:00,378.84,379.68,378.82,379.53,1918.0,378.84,379.68,378.82,379.53,1918.0
2023-04-05 14:50:00,379.38,379.5,379.16,379.27,1326.0,379.38,379.5,379.16,379.27,1326.0
2023-04-05 14:55:00,379.15,379.19,379.02,379.02,3123.0,379.15,379.19,379.02,379.02,3123.0
2023-04-05 15:00:00,379.05,379.07,378.89,378.92,2022.0,379.05,379.07,378.89,378.92,2022.0
2023-04-05 15:05:00,378.93,379.16,378.73,378.73,2100.0,378.93,379.16,378.73,378.73,2100.0
2023-04-05 15:10:00,378.6,378.64,378.22,378.23,1800.0,378.6,378.64,378.22,378.23,1800.0
2023-04-05 15:15:00,378.37,378.49,378.25,378.25,3300.0,378.37,378.49,378.25,378.25,3300.0
2023-04-05 15:20:00,378.36,378.39,378.05,378.38,3639.0,378.36,378.39,378.05,378.38,3639.0
2023-04-05 15:25:00,378.39,378.73,378.34,378.34,2500.0,378.39,378.73,378.34,378.34,2500.0
2023-04-05 15:30:00,378.18,378.33,377.83,378.24,6274.0,378.18,378.33,377.83,378.24,6274.0
2023-04-05 15:35:00,378.27,378.54,377.9,377.9,6216.0,378.27,378.54,377.9,377.9,6216.0
2023-04-05 15:40:00,377.84,378.55,377.7,378.5,7226.0,377.84,378.55,377.7,378.5,7226.0
2023-04-05 15:45:00,378.62,378.62,378.31,378.5,7588.0,378.62,378.62,378.31,378.5,7588.0
2023-04-05 15:50:00,378.59,378.92,378.24,378.48,10726.0,378.59,378.92,378.24,378.48,10726.0
2023-04-05 15:55:00,378.69,378.69,378.14,378.32,30428.0,378.69,378.69,378.14,378.32,30428.0
2023-04-06 09:30:00,376.01,376.01,373.4,374.38,16828.0,376.01,376.01,373.4,374.38,16828.0
2023-04-06 09:35:00,374.63,374.99,373.47,374.64,5118.0,374.63,374.99,373.47,374.64,5118.0
2023-04-06 09:40:00,374.97,375.99,374.56,375.99,2456.0,374.97,375.99,374.56,375.99,2456.0
2023-04-06 09:45:00,375.92,376.28,374.93,375.09,6360.0,375.92,376.28,374.93,375.09,6360.0
2023-04-06 09:50:00,376.28,376.47,376.13,376.47,4478.0,376.28,376.47,376.13,376.47,4478.0
2023-04-06 09:55:00,376.47,377.27,375.98,376.75,9033.0,376.47,377.27,375.98,376.75,9033.0
2023-04-06 10:00:00,376.77,376.89,376.05,376.28,28379.0,376.77,376.89,376.05,376.28,28379.0
2023-04-06 10:05:00,376.43,376.88,376.3,376.78,42132.0,376.43,376.88,376.3,376.78,42132.0
2023-04-06 10:10:00,376.96,377.85,376.95,377.6,2500.0,376.96,377.85,376.95,377.6,2500.0
2023-04-06 10:15:00,377.91,378.31,377.39,377.39,5415.0,377.91,378.31,377.39,377.39,5415.0
2023-04-06 10:20:00,377.26,377.54,377.03,377.39,2300.0,377.26,377.54,377.03,377.39,2300.0
2023-04-06 10:25:00,377.44,377.98,377.37,377.57,3408.0,377.44,377.98,377.37,377.57,3408.0
2023-04-06 10:30:00,377.93,378.06,377.18,377.18,4430.0,377.93,378.06,377.18,377.18,4430.0
2023-04-06 10:35:00,377.04,377.11,376.37,376.57,6695.0,377.04,377.11,376.37,376.57,6695.0
2023-04-06 10:40:00,376.64,376.64,376.1,376.34,2344.0,376.64,376.64,376.1,376.34,2344.0
2023-04-06 10:45:00,376.35,377.57,376.35,376.89,4173.0,376.35,377.57,376.35,376.89,4173.0
2023-04-06 10:50:00,376.88,377.79,376.73,377.79,1189.0,376.88,377.79,376.73,377.79,1189.0
2023-04-06 10:55:00,377.86,377.9,376.97,376.98,4533.0,377.86,377.9,376.97,376.98,4533.0
2023-04-06 11:00:00,377.17,377.54,377.17,377.35,574.0,377.17,377.54,377.17,377.35,574.0
2023-04-06 11:05:00,377.35,378.13,377.35,378.13,1483.0,377.35,378.13,377.35,378.13,1483.0
2023-04-06 11:10:00,377.84,377.84,377.58,377.81,850.0,377.84,377.84,377.58,377.81,850.0
2023-04-06 11:15:00,377.62,377.69,377.45,377.54,1000.0,377.62,377.69,377.45,377.54,1000.0
2023-04-06 11:20:00,377.64,377.94,377.44,377.67,800.0,377.64,377.94,377.44,377.67,800.0
2023-04-06 11:25:00,377.52,377.58,376.57,376.63,5494.0,377.52,377.58,376.57,376.63,5494.0
2023-04-06 11:30:00,376.63,376.9,376.61,376.65,1200.0,376.63,376.9,376.61,376.65,1200.0
2023-04-06 11:35:00,376.82,377.1,376.46,377.1,5154.0,376.82,377.1,376.46,377.1,5154.0
2023-04-06 11:40:00,377.22,377.54,377.05,377.14,15136.0,377.22,377.54,377.05,377.14,15136.0
2023-04-06 11:45:00,377.14,377.26,376.7,377.02,14582.0,377.14,377.26,376.7,377.02,14582.0
2023-04-06 11:50:00,376.96,377.03,376.66,376.71,4466.0,376.96,377.03,376.66,376.71,4466.0
2023-04-06 11:55:00,376.73,377.11,376.73,376.75,2800.0,376.73,377.11,376.73,376.75,2800.0
2023-04-06 12:00:00,376.87,377.33,376.8,376.87,9053.0,376.87,377.33,376.8,376.87,9053.0
2023-04-06 12:05:00,376.87,377.31,376.41,376.7,28819.0,376.87,377.31,376.41,376.7,28819.0
2023-04-06 12:10:00,376.84,377.43,376.64,376.64,2656.0,376.84,377.43,376.64,376.64,2656.0
2023-04-06 12:15:00,376.96,377.1,376.82,376.97,2426.0,376.96,377.1,376.82,376.97,2426.0
2023-04-06 12:20:00,376.6,376.78,376.56,376.75,700.0,376.6,376.78,376.56,376.75,700.0
2023-04-06 12:25:00,376.54,376.66,376.45,376.62,1000.0,376.54,376.66,376.45,376.62,1000.0
2023-04-06 12:30:00,376.81,377.0,376.71,376.84,2652.0,376.81,377.0,376.71,376.84,2652.0
2023-04-06 12:35:00,376.87,376.87,376.21,376.21,1115.0,376.87,376.87,376.21,376.21,1115.0
2023-04-06 12:40:00,376.55,376.88,376.55,376.79,1000.0,376.55,376.88,376.55,376.79,1000.0
2023-04-06 12:45:00,377.13,377.13,376.72,376.89,702.0,377.13,377.13,376.72,376.89,702.0
2023-04-06 12:50:00,376.51,376.68,376.45,376.46,500.0,376.51,376.68,376.45,376.46,500.0
2023-04-06 12:55:00,376.33,376.41,376.12,376.18,600.0,376.33,376.41,376.12,376.18,600.0
2023-04-06 13:00:00,376.1,376.34,375.82,376.34,1266.0,376.1,376.34,375.82,376.34,1266.0
2023-04-06 13:05:00,376.49,376.81,376.33,376.81,800.0,376.49,376.81,376.33,376.81,800.0
2023-04-06 13:10:00,376.54,376.54,376.47,376.5,500.0,376.54,376.54,376.47,376.5,500.0
2023-04-06 13:15:00,376.66,376.85,376.5,376.5,1300.0,376.66,376.85,376.5,376.5,1300.0
2023-04-06 13:20:00,376.61,376.77,376.56,376.7,740.0,376.61,376.77,376.56,376.7,740.0
2023-04-06 13:25:00,376.83,376.9,376.46,376.46,3200.0,376.83,376.9,376.46,376.46,3200.0
2023-04-06 13:30:00,376.58,377.0,376.58,376.81,2559.0,376.58,377.0,376.58,376.81,2559.0
2023-04-06 13:35:00,376.94,377.84,376.93,377.63,2900.0,376.94,377.84,376.93,377.63,2900.0
2023-04-06 13:40:00,377.85,377.91,377.41,377.41,1411.0,377.85,377.91,377.41,377.41,1411.0
2023-04-06 13:45:00,377.6,377.6,377.49,377.49,300.0,377.6,377.6,377.49,377.49,300.0
2023-04-06 13:50:00,377.62,377.66,377.26,377.26,1000.0,377.62,377.66,377.26,377.26,1000.0
2023-04-06 13:55:00,377.45,377.45,377.11,377.38,1804.0,377.45,377.45,377.11,377.38,1804.0
2023-04-06 14:00:00,377.53,377.53,377.22,377.22,400.0,377.53,377.53,377.22,377.22,400.0
2023-04-06 14:05:00,377.46,377.48,376.93,376.99,3600.0,377.46,377.48,376.93,376.99,3600.0
2023-04-06 14:10:00,377.04,377.14,376.77,377.13,2000.0,377.04,377.14,376.77,377.13,2000.0
2023-04-06 14:15:00,377.24,377.26,377.09,377.12,2001.0,377.24,377.26,377.09,377.12,2001.0
2023-04-06 14:20:00,377.12,377.22,376.88,376.88,3702.0,377.12,377.22,376.88,376.88,3702.0
2023-04-06 14:25:00,377.0,377.05,376.89,376.95,819.0,377.0,377.05,376.89,376.95,819.0
2023-04-06 14:30:00,377.13,377.2,376.91,377.02,3300.0,377.13,377.2,376.91,377.02,3300.0
2023-04-06 14:35:00,376.98,376.98,376.41,376.41,1912.0,376.98,376.98,376.41,376.41,1912.0
2023-04-06 14:40:00,376.48,376.51,376.16,376.23,2868.0,376.48,376.51,376.16,376.23,2868.0
2023-04-06 14:45:00,376.44,376.74,376.27,376.27,2389.0,376.44,376.74,376.27,376.27,2389.0
2023-04-06 14:50:00,376.18,376.29,376.14,376.19,1000.0,376.18,376.29,376.14,376.19,1000.0
2023-04-06 14:55:00,376.15,376.15,375.67,375.74,1914.0,376.15,376.15,375.67,375.74,1914.0
2023-04-06 15:00:00,375.74,376.08,375.74,375.88,4600.0,375.74,376.08,375.74,375.88,4600.0
2023-04-06 15:05:00,375.84,375.91,375.71,375.88,8700.0,375.84,375.91,375.71,375.88,8700.0
2023-04-06 15:10:00,375.98,376.02,375.67,375.86,4157.0,375.98,376.02,375.67,375.86,4157.0
2023-04-06 15:15:00,375.94,376.16,375.53,376.1,19141.0,375.94,376.16,375.53,376.1,19141.0
2023-04-06 15:20:00,375.99,376.04,375.83,375.9,5650.0,375.99,376.04,375.83,375.9,5650.0
2023-04-06 15:25:00,375.96,376.1,375.75,376.06,15630.0,375.96,376.1,375.75,376.06,15630.0
2023-04-06 15:30:00,376.05,377.01,376.03,376.71,7009.0,376.05,377.01,376.03,376.71,7009.0
2023-04-06 15:35:00,376.61,376.88,376.42,376.78,3926.0,376.61,376.88,376.42,376.78,3926.0
2023-04-06 15:40:00,376.68,376.74,376.55,376.71,4299.0,376.68,376.74,376.55,376.71,4299.0
2023-04-06 15:45:00,376.71,376.92,376.42,376.47,8600.0,376.71,376.92,376.42,376.47,8600.0
2023-04-06 15:50:00,376.38,376.38,375.7,375.89,6861.0,376.38,376.38,375.7,375.89,6861.0
2023-04-06 15:55:00,375.94,376.07,375.73,375.92,21043.0,375.94,376.07,375.73,375.92,21043.0
2023-04-10 09:30:00,372.97,374.28,372.97,374.28,7994.0,372.97,374.28,372.97,374.28,7994.0
2023-04-10 09:35:00,373.59,373.74,372.01,372.76,4421.0,373.59,373.74,372.01,372.76,4421.0
2023-04-10 09:40:00,372.38,372.74,371.22,372.02,16116.0,372.38,372.74,371.22,372.02,16116.0
2023-04-10 09:45:00,371.96,371.96,371.0,371.31,3300.0,371.96,371.96,371.0,371.31,3300.0
2023-04-10 09:50:00,371.4,372.2,371.29,372.02,4778.0,371.4,372.2,371.29,372.02,4778.0
2023-04-10 09:55:00,372.08,372.59,371.9,372.59,2945.0,372.08,372.59,371.9,372.59,2945.0
2023-04-10 10:00:00,372.51,372.77,372.17,372.37,2200.0,372.51,372.77,372.17,372.37,2200.0
2023-04-10 10:05:00,372.47,372.66,372.17,372.51,3303.0,372.47,372.66,372.17,372.51,3303.0
2023-04-10 10:10:00,372.64,372.76,372.3,372.76,2681.0,372.64,372.76,372.3,372.76,2681.0
2023-04-10 10:15:00,372.76,373.38,372.45,372.72,4405.0,372.76,373.38,372.45,372.72,4405.0
2023-04-10 10:20:00,372.65,373.19,372.65,373.19,2175.0,372.65,373.19,372.65,373.19,2175.0
2023-04-10 10:25:00,373.91,373.91,372.38,372.7,3098.0,373.91,373.91,372.38,372.7,3098.0
2023-04-10 10:30:00,372.79,373.36,372.68,373.28,1700.0,372.79,373.36,372.68,373.28,1700.0
2023-04-10 10:35:00,373.45,374.36,373.45,374.28,800.0,373.45,374.36,373.45,374.28,800.0
2023-04-10 10:40:00,374.19,374.39,373.68,374.39,12414.0,374.19,374.39,373.68,374.39,12414.0
2023-04-10 10:45:00,374.23,374.86,374.17,374.86,1000.0,374.23,374.86,374.17,374.86,1000.0
2023-04-10 10:50:00,374.93,374.94,374.83,374.9,3300.0,374.93,374.94,374.83,374.9,3300.0
2023-04-10 10:55:00,374.94,375.18,374.19,374.19,3730.0,374.94,375.18,374.19,374.19,3730.0
2023-04-10 11:00:00,374.15,374.5,374.12,374.44,1200.0,374.15,374.5,374.12,374.44,1200.0
2023-04-10 11:05:00,374.71,374.76,374.71,374.75,600.0,374.71,374.76,374.71,374.75,600.0
2023-04-10 11:10:00,374.93,375.56,374.93,375.52,1040.0,374.93,375.56,374.93,375.52,1040.0
2023-04-10 11:15:00,375.6,376.0,375.6,375.85,2237.0,375.6,376.0,375.6,375.85,2237.0
2023-04-10 11:20:00,375.66,375.97,375.5,375.5,801.0,375.66,375.97,375.5,375.5,801.0
2023-04-10 11:25:00,375.78,376.01,375.78,376.01,1234.0,375.78,376.01,375.78,376.01,1234.0
2023-04-10 11:30:00,376.38,376.38,376.22,376.23,201.0,376.38,376.38,376.22,376.23,201.0
2023-04-10 11:35:00,376.11,376.41,375.84,376.41,1682.0,376.11,376.41,375.84,376.41,1682.0
2023-04-10 11:40:00,376.41,376.71,376.41,376.54,1106.0,376.41,376.71,376.41,376.54,1106.0
2023-04-10 11:45:00,376.49,376.49,376.48,376.48,200.0,376.49,376.49,376.48,376.48,200.0
2023-04-10 11:50:00,376.39,376.39,375.99,376.33,2900.0,376.39,376.39,375.99,376.33,2900.0
2023-04-10 11:55:00,376.11,376.12,375.56,375.56,1483.0,376.11,376.12,375.56,375.56,1483.0
2023-04-10 12:00:00,375.33,375.33,374.89,374.98,500.0,375.33,375.33,374.89,374.98,500.0
2023-04-10 12:05:00,374.76,375.22,374.75,375.19,2100.0,374.76,375.22,374.75,375.19,2100.0
2023-04-10 12:10:00,375.12,375.12,374.84,374.84,300.0,375.12,375.12,374.84,374.84,300.0
2023-04-10 12:15:00,375.07,375.27,375.07,375.27,700.0,375.07,375.27,375.07,375.27,700.0
2023-04-10 12:20:00,375.61,376.19,375.61,375.96,800.0,375.61,376.19,375.61,375.96,800.0
2023-04-10 12:25:00,376.24,376.36,376.2,376.35,600.0,376.24,376.36,376.2,376.35,600.0
2023-04-10 12:30:00,376.61,377.03,376.25,377.03,2256.0,376.61,377.03,376.25,377.03,2256.0
2023-04-10 12:35:00,377.02,378.58,376.99,378.58,7002.0,377.02,378.58,376.99,378.58,7002.0
2023-04-10 12:40:00,378.75,378.97,378.71,378.93,1385.0,378.75,378.97,378.71,378.93,1385.0
2023-04-10 12:45:00,378.96,380.0,378.96,379.94,4304.0,378.96,380.0,378.96,379.94,4304.0
2023-04-10 12:50:00,380.0,380.33,379.53,379.8,5771.0,380.0,380.33,379.53,379.8,5771.0
2023-04-10 12:55:00,379.8,379.8,379.57,379.57,500.0,379.8,379.8,379.57,379.57,500.0
2023-04-10 13:00:00,379.86,379.99,379.56,379.66,1091.0,379.86,379.99,379.56,379.66,1091.0
2023-04-10 13:05:00,378.96,379.61,378.96,379.48,2517.0,378.96,379.61,378.96,379.48,2517.0
2023-04-10 13:10:00,379.45,379.45,379.44,379.44,300.0,379.45,379.45,379.44,379.44,300.0
2023-04-10 13:15:00,379.42,379.44,379.06,379.07,3986.0,379.42,379.44,379.06,379.07,3986.0
2023-04-10 13:20:00,379.37,379.53,379.11,379.11,700.0,379.37,379.53,379.11,379.11,700.0
2023-04-10 13:25:00,379.46,379.61,379.46,379.57,800.0,379.46,379.61,379.46,379.57,800.0
2023-04-10 13:30:00,379.36,379.36,379.28,379.28,718.0,379.36,379.36,379.28,379.28,718.0
2023-04-10 13:35:00,379.27,379.27,378.73,378.73,1265.0,379.27,379.27,378.73,378.73,1265.0
2023-04-10 13:40:00,378.8,378.8,378.49,378.49,700.0,378.8,378.8,378.49,378.49,700.0
2023-04-10 13:45:00,378.53,378.94,378.53,378.94,2500.0,378.53,378.94,378.53,378.94,2500.0
2023-04-10 13:50:00,378.75,378.76,378.43,378.43,400.0,378.75,378.76,378.43,378.43,400.0
2023-04-10 13:55:00,378.43,378.43,378.42,378.43,100.0,378.43,378.43,378.42,378.43,100.0
2023-04-10 14:00:00,378.54,378.72,378.51,378.7,1300.0,378.54,378.72,378.51,378.7,1300.0
2023-04-10 14:05:00,378.82,379.16,378.82,379.15,1475.0,378.82,379.16,378.82,379.15,1475.0
2023-04-10 14:10:00,379.04,379.06,378.6,378.96,1624.0,379.04,379.06,378.6,378.96,1624.0
2023-04-10 14:15:00,379.16,379.5,379.15,379.5,926.0,379.16,379.5,379.15,379.5,926.0
2023-04-10 14:20:00,379.56,379.57,379.35,379.36,600.0,379.56,379.57,379.35,379.36,600.0
2023-04-10 14:25:00,379.35,379.48,379.1,379.1,1711.0,379.35,379.48,379.1,379.1,1711.0
2023-04-10 14:30:00,379.3,379.32,379.07,379.18,700.0,379.3,379.32,379.07,379.18,700.0
2023-04-10 14:35:00,379.12,379.25,379.12,379.25,400.0,379.12,379.25,379.12,379.25,400.0
2023-04-10 14:40:00,379.17,379.17,378.9,378.9,700.0,379.17,379.17,378.9,378.9,700.0
2023-04-10 14:45:00,378.94,379.23,378.93,379.01,2336.0,378.94,379.23,378.93,379.01,2336.0
2023-04-10 14:50:00,379.14,379.34,379.14,379.33,1198.0,379.14,379.34,379.14,379.33,1198.0
2023-04-10 14:55:00,379.42,380.25,379.42,380.25,1700.0,379.42,380.25,379.42,380.25,1700.0
2023-04-10 15:00:00,380.28,380.28,379.84,379.85,3168.0,380.28,380.28,379.84,379.85,3168.0
2023-04-10 15:05:00,379.97,380.13,379.89,380.13,2345.0,379.97,380.13,379.89,380.13,2345.0
2023-04-10 15:10:00,380.19,380.45,379.99,380.06,7000.0,380.19,380.45,379.99,380.06,7000.0
2023-04-10 15:15:00,380.05,380.05,379.72,379.81,2114.0,380.05,380.05,379.72,379.81,2114.0
2023-04-10 15:20:00,379.8,379.96,379.44,379.44,1800.0,379.8,379.96,379.44,379.44,1800.0
2023-04-10 15:25:00,379.3,379.82,379.25,379.72,3200.0,379.3,379.82,379.25,379.72,3200.0
2023-04-10 15:30:00,379.79,379.83,379.46,379.51,2200.0,379.79,379.83,379.46,379.51,2200.0
2023-04-10 15:35:00,379.46,379.71,379.37,379.71,2600.0,379.46,379.71,379.37,379.71,2600.0
2023-04-10 15:40:00,379.74,380.17,379.71,379.81,4475.0,379.74,380.17,379.71,379.81,4475.0
2023-04-10 15:45:00,379.74,380.19,379.53,380.19,5848.0,379.74,380.19,379.53,380.19,5848.0
2023-04-10 15:50:00,380.21,380.23,379.83,380.13,10631.0,380.21,380.23,379.83,380.13,10631.0
2023-04-10 15:55:00,380.13,380.13,379.59,380.01,26046.0,380.13,380.13,379.59,380.01,26046.0
2023-04-11 09:30:00,378.0,380.71,377.5,380.07,10298.0,378.0,380.71,377.5,380.07,10298.0
2023-04-11 09:35:00,380.9,380.93,378.99,379.04,1500.0,380.9,380.93,378.99,379.04,1500.0
2023-04-11 09:40:00,379.35,379.88,379.2,379.88,2185.0,379.35,379.88,379.2,379.88,2185.0
2023-04-11 09:45:00,379.99,381.24,379.69,379.9,17776.0,379.99,381.24,379.69,379.9,17776.0
2023-04-11 09:50:00,380.06,380.52,379.64,380.52,1305.0,380.06,380.52,379.64,380.52,1305.0
2023-04-11 09:55:00,380.7,381.0,380.56,380.74,3177.0,380.7,381.0,380.56,380.74,3177.0
2023-04-11 10:00:00,380.7,380.92,380.51,380.87,7330.0,380.7,380.92,380.51,380.87,7330.0
2023-04-11 10:05:00,380.63,380.74,380.17,380.37,8021.0,380.63,380.74,380.17,380.37,8021.0
2023-04-11 10:10:00,380.38,380.43,379.72,379.8,6172.0,380.38,380.43,379.72,379.8,6172.0
2023-04-11 10:15:00,379.75,380.28,379.74,379.97,2126.0,379.75,380.28,379.74,379.97,2126.0
2023-04-11 10:20:00,380.33,381.22,380.27,381.13,1800.0,380.33,381.22,380.27,381.13,1800.0
2023-04-11 10:25:00,381.46,382.33,381.26,382.0,8131.0,381.46,382.33,381.26,382.0,8131.0
2023-04-11 10:30:00,382.15,382.15,381.21,381.22,945.0,382.15,382.15,381.21,381.22,945.0
2023-04-11 10:35:00,381.01,381.01,381.01,381.01,100.0,381.01,381.01,381.01,381.01,100.0
2023-04-11 10:40:00,380.83,381.29,380.48,380.48,1139.0,380.83,381.29,380.48,380.48,1139.0
2023-04-11 10:45:00,380.08,380.68,380.08,380.68,508.0,380.08,380.68,380.08,380.68,508.0
2023-04-11 10:50:00,380.92,381.04,380.67,380.87,1094.0,380.92,381.04,380.67,380.87,1094.0
2023-04-11 10:55:00,380.36,380.36,379.56,380.12,2850.0,380.36,380.36,379.56,380.12,2850.0
2023-04-11 11:00:00,380.27,380.59,380.19,380.48,1318.0,380.27,380.59,380.19,380.48,1318.0
2023-04-11 11:05:00,380.69,380.76,380.47,380.47,900.0,380.69,380.76,380.47,380.47,900.0
2023-04-11 11:10:00,380.44,380.97,380.39,380.97,1866.0,380.44,380.97,380.39,380.97,1866.0
2023-04-11 11:15:00,381.24,381.83,381.24,381.83,550.0,381.24,381.83,381.24,381.83,550.0
2023-04-11 11:20:00,381.74,381.75,381.74,381.75,200.0,381.74,381.75,381.74,381.75,200.0
2023-04-11 11:25:00,381.51,381.68,381.48,381.55,1800.0,381.51,381.68,381.48,381.55,1800.0
2023-04-11 11:30:00,381.65,381.7,381.43,381.43,1500.0,381.65,381.7,381.43,381.43,1500.0
2023-04-11 11:35:00,381.5,381.5,380.5,381.06,2165.0,381.5,381.5,380.5,381.06,2165.0
2023-04-11 11:40:00,381.2,381.2,381.2,381.2,200.0,381.2,381.2,381.2,381.2,200.0
2023-04-11 11:45:00,380.84,381.33,380.83,381.33,700.0,380.84,381.33,380.83,381.33,700.0
2023-04-11 11:50:00,381.42,381.44,381.2,381.36,1783.0,381.42,381.44,381.2,381.36,1783.0
2023-04-11 11:55:00,381.36,381.45,381.17,381.3,1481.0,381.36,381.45,381.17,381.3,1481.0
2023-04-11 12:00:00,381.24,381.26,381.23,381.26,200.0,381.24,381.26,381.23,381.26,200.0
2023-04-11 12:05:00,381.34,381.79,381.22,381.69,1250.0,381.34,381.79,381.22,381.69,1250.0
2023-04-11 12:10:00,381.74,382.03,381.7,382.03,1200.0,381.74,382.03,381.7,382.03,1200.0
2023-04-11 12:15:00,381.5,381.52,381.5,381.52,241.0,381.5,381.52,381.5,381.52,241.0
2023-04-11 12:20:00,381.7,381.99,381.66,381.73,1399.0,381.7,381.99,381.66,381.73,1399.0
2023-04-11 12:25:00,381.85,381.96,381.4,381.67,3100.0,381.85,381.96,381.4,381.67,3100.0
2023-04-11 12:30:00,381.52,381.94,381.5,381.79,2071.0,381.52,381.94,381.5,381.79,2071.0
2023-04-11 12:35:00,380.97,381.37,380.85,381.28,3289.0,380.97,381.37,380.85,381.28,3289.0
2023-04-11 12:40:00,381.52,381.52,380.83,380.84,651.0,381.52,381.52,380.83,380.84,651.0
2023-04-11 12:45:00,381.29,381.33,381.26,381.26,400.0,381.29,381.33,381.26,381.26,400.0
2023-04-11 12:50:00,381.24,381.79,381.24,381.79,1893.0,381.24,381.79,381.24,381.79,1893.0
2023-04-11 12:55:00,381.62,381.73,381.44,381.67,6900.0,381.62,381.73,381.44,381.67,6900.0
2023-04-11 13:00:00,381.7,381.7,381.12,381.18,6667.0,381.7,381.7,381.12,381.18,6667.0
2023-04-11 13:05:00,381.51,381.51,381.26,381.35,2283.0,381.51,381.51,381.26,381.35,2283.0
2023-04-11 13:10:00,381.6,381.6,380.68,380.68,1458.0,381.6,381.6,380.68,380.68,1458.0
2023-04-11 13:15:00,380.68,380.79,380.53,380.53,1554.0,380.68,380.79,380.53,380.53,1554.0
2023-04-11 13:20:00,380.65,381.05,380.65,381.04,1217.0,380.65,381.05,380.65,381.04,1217.0
2023-04-11 13:25:00,380.97,380.99,380.68,380.69,1500.0,380.97,380.99,380.68,380.69,1500.0
2023-04-11 13:30:00,380.84,381.13,380.63,380.78,4884.0,380.84,381.13,380.63,380.78,4884.0
2023-04-11 13:35:00,380.87,381.11,380.87,381.1,1600.0,380.87,381.11,380.87,381.1,1600.0
2023-04-11 13:40:00,381.07,381.09,380.92,381.09,300.0,381.07,381.09,380.92,381.09,300.0
2023-04-11 13:45:00,381.11,381.3,381.07,381.21,1200.0,381.11,381.3,381.07,381.21,1200.0
2023-04-11 13:50:00,381.41,381.41,381.03,381.12,3050.0,381.41,381.41,381.03,381.12,3050.0
2023-04-11 13:55:00,381.24,381.38,381.24,381.38,400.0,381.24,381.38,381.24,381.38,400.0
2023-04-11 14:00:00,381.31,381.44,381.08,381.08,900.0,381.31,381.44,381.08,381.08,900.0
2023-04-11 14:05:00,381.08,381.39,381.08,381.29,1200.0,381.08,381.39,381.08,381.29,1200.0
2023-04-11 14:10:00,381.13,381.14,380.81,380.81,1638.0,381.13,381.14,380.81,380.81,1638.0
2023-04-11 14:15:00,380.76,381.27,380.57,381.27,1600.0,380.76,381.27,380.57,381.27,1600.0
2023-04-11 14:20:00,381.34,381.44,381.12,381.13,943.0,381.34,381.44,381.12,381.13,943.0
2023-04-11 14:25:00,381.54,381.6,381.53,381.6,400.0,381.54,381.6,381.53,381.6,400.0
2023-04-11 14:30:00,381.75,381.75,381.21,381.21,1969.0,381.75,381.75,381.21,381.21,1969.0
2023-04-11 14:35:00,381.26,381.26,380.89,381.08,300.0,381.26,381.26,380.89,381.08,300.0
2023-04-11 14:40:00,381.27,381.4,381.27,381.4,500.0,381.27,381.4,381.27,381.4,500.0
2023-04-11 14:45:00,381.21,381.35,381.06,381.35,7255.0,381.21,381.35,381.06,381.35,7255.0
2023-04-11 14:50:00,381.38,381.38,381.22,381.26,300.0,381.38,381.38,381.22,381.26,300.0
2023-04-11 14:55:00,381.1,381.37,381.02,381.28,3744.0,381.1,381.37,381.02,381.28,3744.0
2023-04-11 15:00:00,381.28,381.29,381.09,381.16,2980.0,381.28,381.29,381.09,381.16,2980.0
2023-04-11 15:05:00,380.94,381.15,380.67,380.7,2232.0,380.94,381.15,380.67,380.7,2232.0
2023-04-11 15:10:00,380.6,381.3,380.6,381.1,3631.0,380.6,381.3,380.6,381.1,3631.0
2023-04-11 15:15:00,381.12,381.15,380.73,381.12,2009.0,381.12,381.15,380.73,381.12,2009.0
2023-04-11 15:20:00,381.11,381.11,381.04,381.06,500.0,381.11,381.11,381.04,381.06,500.0
2023-04-11 15:25:00,380.98,380.98,380.63,380.94,1718.0,380.98,380.98,380.63,380.94,1718.0
2023-04-11 15:30:00,381.02,381.02,380.58,380.58,1500.0,381.02,381.02,380.58,380.58,1500.0
2023-04-11 15:35:00,380.5,380.52,380.0,380.0,1934.0,380.5,380.52,380.0,380.0,1934.0
2023-04-11 15:40:00,380.01,380.25,379.75,379.75,2200.0,380.01,380.25,379.75,379.75,2200.0
2023-04-11 15:45:00,379.78,379.8,379.19,379.58,3217.0,379.78,379.8,379.19,379.58,3217.0
2023-04-11 15:50:00,379.33,379.64,378.89,378.97,5924.0,379.33,379.64,378.89,378.97,5924.0
2023-04-11 15:55:00,378.93,379.48,378.68,379.39,20782.0,378.93,379.48,378.68,379.39,20782.0
2023-04-12 09:30:00,381.8,383.38,381.8,383.14,8338.0,381.8,383.38,381.8,383.14,8338.0
2023-04-12 09:35:00,381.65,382.04,380.88,381.02,6371.0,381.65,382.04,380.88,381.02,6371.0
2023-04-12 09:40:00,381.09,381.32,379.35,379.35,9225.0,381.09,381.32,379.35,379.35,9225.0
2023-04-12 09:45:00,379.63,379.63,377.84,378.5,3127.0,379.63,379.63,377.84,378.5,3127.0
2023-04-12 09:50:00,378.83,379.33,378.45,379.33,2991.0,378.83,379.33,378.45,379.33,2991.0
2023-04-12 09:55:00,379.41,379.67,378.48,379.48,7143.0,379.41,379.67,378.48,379.48,7143.0
2023-04-12 10:00:00,379.42,380.41,378.76,380.41,2506.0,379.42,380.41,378.76,380.41,2506.0
2023-04-12 10:05:00,381.02,381.41,380.49,380.96,3790.0,381.02,381.41,380.49,380.96,3790.0
2023-04-12 10:10:00,380.9,381.53,380.86,380.86,2267.0,380.9,381.53,380.86,380.86,2267.0
2023-04-12 10:15:00,381.08,381.39,381.0,381.36,4447.0,381.08,381.39,381.0,381.36,4447.0
2023-04-12 10:20:00,381.11,382.28,381.1,381.86,5167.0,381.11,382.28,381.1,381.86,5167.0
2023-04-12 10:25:00,381.7,382.3,381.62,382.04,2638.0,381.7,382.3,381.62,382.04,2638.0
2023-04-12 10:30:00,382.86,382.86,381.51,381.51,5664.0,382.86,382.86,381.51,381.51,5664.0
2023-04-12 10:35:00,381.02,381.02,380.18,380.34,7489.0,381.02,381.02,380.18,380.34,7489.0
2023-04-12 10:40:00,380.51,381.23,380.49,380.86,2082.0,380.51,381.23,380.49,380.86,2082.0
2023-04-12 10:45:00,380.83,381.37,380.76,381.26,3180.0,380.83,381.37,380.76,381.26,3180.0
2023-04-12 10:50:00,381.3,381.34,380.52,380.52,800.0,381.3,381.34,380.52,380.52,800.0
2023-04-12 10:55:00,380.25,380.25,379.41,379.41,3197.0,380.25,380.25,379.41,379.41,3197.0
2023-04-12 11:00:00,379.35,379.66,379.06,379.09,5230.0,379.35,379.66,379.06,379.09,5230.0
2023-04-12 11:05:00,379.25,379.26,378.11,378.34,3418.0,379.25,379.26,378.11,378.34,3418.0
2023-04-12 11:10:00,378.13,378.44,377.81,378.31,5760.0,378.13,378.44,377.81,378.31,5760.0
2023-04-12 11:15:00,378.56,378.75,378.2,378.39,5720.0,378.56,378.75,378.2,378.39,5720.0
2023-04-12 11:20:00,378.53,379.29,378.38,379.15,5819.0,378.53,379.29,378.38,379.15,5819.0
2023-04-12 11:25:00,379.63,380.19,379.63,380.18,1600.0,379.63,380.19,379.63,380.18,1600.0
2023-04-12 11:30:00,379.71,379.9,379.56,379.7,1000.0,379.71,379.9,379.56,379.7,1000.0
2023-04-12 11:35:00,379.5,379.89,379.5,379.89,1025.0,379.5,379.89,379.5,379.89,1025.0
2023-04-12 11:40:00,380.51,380.83,380.51,380.83,697.0,380.51,380.83,380.51,380.83,697.0
2023-04-12 11:45:00,380.66,381.45,380.65,381.28,2528.0,380.66,381.45,380.65,381.28,2528.0
2023-04-12 11:50:00,381.28,381.28,380.81,380.81,2143.0,381.28,381.28,380.81,380.81,2143.0
2023-04-12 11:55:00,381.11,381.46,381.11,381.31,700.0,381.11,381.46,381.11,381.31,700.0
2023-04-12 12:00:00,381.15,381.65,381.14,381.65,701.0,381.15,381.65,381.14,381.65,701.0
2023-04-12 12:05:00,381.34,381.71,381.2,381.39,2269.0,381.34,381.71,381.2,381.39,2269.0
2023-04-12 12:10:00,381.43,381.43,381.31,381.31,500.0,381.43,381.43,381.31,381.31,500.0
2023-04-12 12:15:00,381.21,381.42,380.91,381.41,1110.0,381.21,381.42,380.91,381.41,1110.0
2023-04-12 12:20:00,381.18,381.18,380.97,381.18,800.0,381.18,381.18,380.97,381.18,800.0
2023-04-12 12:25:00,381.18,381.31,380.95,381.06,1832.0,381.18,381.31,380.95,381.06,1832.0
2023-04-12 12:30:00,381.14,381.26,381.02,381.1,1196.0,381.14,381.26,381.02,381.1,1196.0
2023-04-12 12:35:00,380.89,381.02,380.89,380.97,378.0,380.89,381.02,380.89,380.97,378.0
2023-04-12 12:40:00,380.84,380.84,380.63,380.63,300.0,380.84,380.84,380.63,380.63,300.0
2023-04-12 12:45:00,380.79,381.1,380.73,380.73,900.0,380.79,381.1,380.73,380.73,900.0
2023-04-12 12:50:00,380.92,380.92,380.87,380.87,200.0,380.92,380.92,380.87,380.87,200.0
2023-04-12 12:55:00,381.05,381.05,381.05,381.05,100.0,381.05,381.05,381.05,381.05,100.0
2023-04-12 13:00:00,381.13,381.17,380.77,380.82,1000.0,381.13,381.17,380.77,380.82,1000.0
2023-04-12 13:05:00,380.96,381.07,380.95,381.06,410.0,380.96,381.07,380.95,381.06,410.0
2023-04-12 13:10:00,381.06,381.21,381.0,381.21,304.0,381.06,381.21,381.0,381.21,304.0
2023-04-12 13:15:00,381.04,381.04,380.9,380.94,300.0,381.04,381.04,380.9,380.94,300.0
2023-04-12 13:20:00,380.93,380.93,380.47,380.65,1504.0,380.93,380.93,380.47,380.65,1504.0
2023-04-12 13:25:00,380.69,380.69,380.68,380.69,100.0,380.69,380.69,380.68,380.69,100.0
2023-04-12 13:30:00,380.9,380.9,380.65,380.65,868.0,380.9,380.9,380.65,380.65,868.0
2023-04-12 13:35:00,380.68,380.68,380.2,380.25,1559.0,380.68,380.68,380.2,380.25,1559.0
2023-04-12 13:40:00,380.22,380.22,379.91,380.03,1382.0,380.22,380.22,379.91,380.03,1382.0
2023-04-12 13:45:00,380.01,380.17,379.91,380.01,905.0,380.01,380.17,379.91,380.01,905.0
2023-04-12 13:50:00,380.25,380.25,380.2,380.23,420.0,380.25,380.25,380.2,380.23,420.0
2023-04-12 13:55:00,380.06,380.23,380.02,380.16,800.0,380.06,380.23,380.02,380.16,800.0
2023-04-12 14:00:00,380.27,380.54,379.61,380.11,2038.0,380.27,380.54,379.61,380.11,2038.0
2023-04-12 14:05:00,380.1,380.45,379.66,379.66,1100.0,380.1,380.45,379.66,379.66,1100.0
2023-04-12 14:10:00,379.68,380.61,379.68,380.61,600.0,379.68,380.61,379.68,380.61,600.0
2023-04-12 14:15:00,380.61,380.61,380.61,380.61,0.0,380.61,380.61,380.61,380.61,0.0
2023-04-12 14:20:00,380.78,380.78,380.12,380.2,2300.0,380.78,380.78,380.12,380.2,2300.0
2023-04-12 14:25:00,379.97,379.97,378.74,378.9,1323.0,379.97,379.97,378.74,378.9,1323.0
2023-04-12 14:30:00,378.66,378.66,378.11,378.47,1300.0,378.66,378.66,378.11,378.47,1300.0
2023-04-12 14:35:00,378.38,378.53,378.29,378.3,500.0,378.38,378.53,378.29,378.3,500.0
2023-04-12 14:40:00,377.7,378.49,377.7,378.07,600.0,377.7,378.49,377.7,378.07,600.0
2023-04-12 14:45:00,378.2,378.2,377.69,377.69,701.0,378.2,378.2,377.69,377.69,701.0
2023-04-12 14:50:00,377.55,377.66,377.33,377.65,720.0,377.55,377.66,377.33,377.65,720.0
2023-04-12 14:55:00,377.88,377.97,377.84,377.84,300.0,377.88,377.97,377.84,377.84,300.0
2023-04-12 15:00:00,377.73,378.24,377.53,377.55,5304.0,377.73,378.24,377.53,377.55,5304.0
2023-04-12 15:05:00,377.66,377.72,377.44,377.72,1333.0,377.66,377.72,377.44,377.72,1333.0
2023-04-12 15:10:00,377.79,377.8,376.76,376.76,5917.0,377.79,377.8,376.76,376.76,5917.0
2023-04-12 15:15:00,376.69,376.88,376.55,376.81,4894.0,376.69,376.88,376.55,376.81,4894.0
2023-04-12 15:20:00,376.61,376.86,376.25,376.25,4015.0,376.61,376.86,376.25,376.25,4015.0
2023-04-12 15:25:00,376.38,376.78,376.22,376.78,1653.0,376.38,376.78,376.22,376.78,1653.0
2023-04-12 15:30:00,376.61,376.85,376.51,376.74,13802.0,376.61,376.85,376.51,376.74,13802.0
2023-04-12 15:35:00,376.66,377.28,376.56,377.18,20341.0,376.66,377.28,376.56,377.18,20341.0
2023-04-12 15:40:00,377.24,377.64,377.11,377.28,2850.0,377.24,377.64,377.11,377.28,2850.0
2023-04-12 15:45:00,377.66,378.12,377.12,377.28,3701.0,377.66,378.12,377.12,377.28,3701.0
2023-04-12 15:50:00,377.14,377.36,376.63,376.67,9400.0,377.14,377.36,376.63,376.67,9400.0
2023-04-12 15:55:00,376.62,376.62,376.07,376.6,37197.0,376.62,376.62,376.07,376.6,37197.0
2023-04-13 09:30:00,380.3,381.3,379.7,380.67,10932.0,380.3,381.3,379.7,380.67,10932.0
2023-04-13 09:35:00,381.21,381.47,380.37,380.37,2981.0,381.21,381.47,380.37,380.37,2981.0
2023-04-13 09:40:00,380.55,380.55,377.73,377.73,1200.0,380.55,380.55,377.73,377.73,1200.0
2023-04-13 09:45:00,378.23,379.05,377.39,378.97,1075.0,378.23,379.05,377.39,378.97,1075.0
2023-04-13 09:50:00,379.36,379.36,377.79,378.18,1162.0,379.36,379.36,377.79,378.18,1162.0
2023-04-13 09:55:00,378.54,378.54,377.53,378.05,1301.0,378.54,378.54,377.53,378.05,1301.0
2023-04-13 10:00:00,378.58,378.64,378.01,378.63,3022.0,378.58,378.64,378.01,378.63,3022.0
2023-04-13 10:05:00,378.77,379.28,378.03,378.56,3487.0,378.77,379.28,378.03,378.56,3487.0
2023-04-13 10:10:00,378.35,379.71,378.33,379.71,4400.0,378.35,379.71,378.33,379.71,4400.0
2023-04-13 10:15:00,379.51,379.64,379.16,379.26,4239.0,379.51,379.64,379.16,379.26,4239.0
2023-04-13 10:20:00,379.61,379.7,378.91,379.62,7939.0,379.61,379.7,378.91,379.62,7939.0
2023-04-13 10:25:00,380.0,380.12,379.56,379.69,6443.0,380.0,380.12,379.56,379.69,6443.0
2023-04-13 10:30:00,379.59,379.83,378.76,379.75,4589.0,379.59,379.83,378.76,379.75,4589.0
2023-04-13 10:35:00,380.04,380.54,379.62,379.81,11460.0,380.04,380.54,379.62,379.81,11460.0
2023-04-13 10:40:00,379.59,379.59,378.55,378.55,1302.0,379.59,379.59,378.55,378.55,1302.0
2023-04-13 10:45:00,378.58,378.86,378.26,378.79,1006.0,378.58,378.86,378.26,378.79,1006.0
2023-04-13 10:50:00,379.35,379.73,379.34,379.73,648.0,379.35,379.73,379.34,379.73,648.0
2023-04-13 10:55:00,380.01,380.01,379.4,379.4,1400.0,380.01,380.01,379.4,379.4,1400.0
2023-04-13 11:00:00,378.95,379.6,378.95,379.34,1588.0,378.95,379.6,378.95,379.34,1588.0
2023-04-13 11:05:00,379.38,379.8,379.03,379.03,1168.0,379.38,379.8,379.03,379.03,1168.0
2023-04-13 11:10:00,379.18,379.43,379.07,379.12,1511.0,379.18,379.43,379.07,379.12,1511.0
2023-04-13 11:15:00,379.12,379.15,378.74,378.97,4700.0,379.12,379.15,378.74,378.97,4700.0
2023-04-13 11:20:00,378.87,379.04,378.64,379.0,3094.0,378.87,379.04,378.64,379.0,3094.0
2023-04-13 11:25:00,379.04,379.52,379.04,379.52,1000.0,379.04,379.52,379.04,379.52,1000.0
2023-04-13 11:30:00,379.64,379.88,379.5,379.51,2700.0,379.64,379.88,379.5,379.51,2700.0
2023-04-13 11:35:00,379.51,380.06,379.27,379.29,2900.0,379.51,380.06,379.27,379.29,2900.0
2023-04-13 11:40:00,379.54,380.1,379.54,379.7,8094.0,379.54,380.1,379.54,379.7,8094.0
2023-04-13 11:45:00,380.03,380.04,379.59,379.67,1100.0,380.03,380.04,379.59,379.67,1100.0
2023-04-13 11:50:00,379.43,379.66,379.4,379.66,800.0,379.43,379.66,379.4,379.66,800.0
2023-04-13 11:55:00,379.39,380.31,379.39,380.31,897.0,379.39,380.31,379.39,380.31,897.0
2023-04-13 12:00:00,380.47,380.48,380.37,380.47,956.0,380.47,380.48,380.37,380.47,956.0
2023-04-13 12:05:00,380.19,380.42,379.87,379.87,2800.0,380.19,380.42,379.87,379.87,2800.0
2023-04-13 12:10:00,379.95,380.11,379.93,380.04,783.0,379.95,380.11,379.93,380.04,783.0
2023-04-13 12:15:00,379.93,380.44,379.93,380.34,3665.0,379.93,380.44,379.93,380.34,3665.0
2023-04-13 12:20:00,380.23,380.41,380.19,380.35,4000.0,380.23,380.41,380.19,380.35,4000.0
2023-04-13 12:25:00,380.35,380.46,380.25,380.46,2124.0,380.35,380.46,380.25,380.46,2124.0
2023-04-13 12:30:00,380.31,380.74,380.31,380.69,8759.0,380.31,380.74,380.31,380.69,8759.0
2023-04-13 12:35:00,380.64,380.77,380.44,380.6,5300.0,380.64,380.77,380.44,380.6,5300.0
2023-04-13 12:40:00,380.58,380.69,380.32,380.57,2306.0,380.58,380.69,380.32,380.57,2306.0
2023-04-13 12:45:00,380.29,380.29,380.28,380.29,200.0,380.29,380.29,380.28,380.29,200.0
2023-04-13 12:50:00,380.56,380.56,380.04,380.05,806.0,380.56,380.56,380.04,380.05,806.0
2023-04-13 12:55:00,379.98,380.06,379.72,379.85,1500.0,379.98,380.06,379.72,379.85,1500.0
2023-04-13 13:00:00,379.9,379.99,379.63,379.99,1906.0,379.9,379.99,379.63,379.99,1906.0
2023-04-13 13:05:00,380.09,380.33,380.09,380.15,500.0,380.09,380.33,380.09,380.15,500.0
2023-04-13 13:10:00,380.17,380.32,380.01,380.31,3200.0,380.17,380.32,380.01,380.31,3200.0
2023-04-13 13:15:00,380.21,380.56,380.14,380.47,58524.0,380.21,380.56,380.14,380.47,58524.0
2023-04-13 13:20:00,380.47,380.6,380.45,380.53,4607.0,380.47,380.6,380.45,380.53,4607.0
2023-04-13 13:25:00,380.58,380.73,379.95,380.69,4072.0,380.58,380.73,379.95,380.69,4072.0
2023-04-13 13:30:00,380.68,380.68,380.42,380.68,2338.0,380.68,380.68,380.42,380.68,2338.0
2023-04-13 13:35:00,380.57,381.21,380.56,381.2,3139.0,380.57,381.21,380.56,381.2,3139.0
2023-04-13 13:40:00,381.29,381.74,381.23,381.7,8479.0,381.29,381.74,381.23,381.7,8479.0
2023-04-13 13:45:00,381.45,381.56,381.29,381.35,7115.0,381.45,381.56,381.29,381.35,7115.0
2023-04-13 13:50:00,381.43,381.43,381.02,381.26,4235.0,381.43,381.43,381.02,381.26,4235.0
2023-04-13 13:55:00,381.58,381.79,381.29,381.29,2600.0,381.58,381.79,381.29,381.29,2600.0
2023-04-13 14:00:00,381.37,381.56,381.11,381.56,2729.0,381.37,381.56,381.11,381.56,2729.0
2023-04-13 14:05:00,381.72,381.72,381.15,381.25,2320.0,381.72,381.72,381.15,381.25,2320.0
2023-04-13 14:10:00,381.19,381.93,381.14,381.72,3300.0,381.19,381.93,381.14,381.72,3300.0
2023-04-13 14:15:00,381.78,381.81,381.52,381.52,2915.0,381.78,381.81,381.52,381.52,2915.0
2023-04-13 14:20:00,381.46,381.7,380.96,381.55,38527.0,381.46,381.7,380.96,381.55,38527.0
2023-04-13 14:25:00,381.55,381.56,380.98,381.12,4579.0,381.55,381.56,380.98,381.12,4579.0
2023-04-13 14:30:00,381.08,381.08,380.55,380.8,5902.0,381.08,381.08,380.55,380.8,5902.0
2023-04-13 14:35:00,380.72,381.68,380.62,381.68,3474.0,380.72,381.68,380.62,381.68,3474.0
2023-04-13 14:40:00,381.43,381.79,381.34,381.79,6695.0,381.43,381.79,381.34,381.79,6695.0
2023-04-13 14:45:00,381.34,381.53,381.34,381.42,1558.0,381.34,381.53,381.34,381.42,1558.0
2023-04-13 14:50:00,381.46,381.46,381.21,381.32,2800.0,381.46,381.46,381.21,381.32,2800.0
2023-04-13 14:55:00,381.41,381.42,380.97,380.97,3315.0,381.41,381.42,380.97,380.97,3315.0
2023-04-13 15:00:00,381.09,381.82,380.97,381.82,5465.0,381.09,381.82,380.97,381.82,5465.0
2023-04-13 15:05:00,381.92,381.99,381.61,381.61,4459.0,381.92,381.99,381.61,381.61,4459.0
2023-04-13 15:10:00,381.55,381.63,381.52,381.63,1000.0,381.55,381.63,381.52,381.63,1000.0
2023-04-13 15:15:00,381.49,381.97,381.49,381.91,7407.0,381.49,381.97,381.49,381.91,7407.0
2023-04-13 15:20:00,381.94,381.99,381.67,381.68,13913.0,381.94,381.99,381.67,381.68,13913.0
2023-04-13 15:25:00,381.61,382.26,381.61,382.04,8668.0,381.61,382.26,381.61,382.04,8668.0
2023-04-13 15:30:00,381.88,381.91,381.33,381.79,9692.0,381.88,381.91,381.33,381.79,9692.0
2023-04-13 15:35:00,381.79,382.01,381.74,381.8,12476.0,381.79,382.01,381.74,381.8,12476.0
2023-04-13 15:40:00,381.87,382.21,381.87,382.18,28005.0,381.87,382.21,381.87,382.18,28005.0
2023-04-13 15:45:00,382.1,382.21,381.8,381.95,26071.0,382.1,382.21,381.8,381.95,26071.0
2023-04-13 15:50:00,382.09,382.21,381.63,381.8,46740.0,382.09,382.21,381.63,381.8,46740.0
2023-04-13 15:55:00,381.93,381.99,380.92,381.48,83616.0,381.93,381.99,380.92,381.48,83616.0
2023-04-14 09:30:00,378.32,380.17,378.32,378.64,7953.0,378.32,380.17,378.32,378.64,7953.0
2023-04-14 09:35:00,378.68,380.88,378.18,379.96,1600.0,378.68,380.88,378.18,379.96,1600.0
2023-04-14 09:40:00,379.91,381.82,379.91,381.04,3824.0,379.91,381.82,379.91,381.04,3824.0
2023-04-14 09:45:00,381.37,382.17,381.37,382.06,3431.0,381.37,382.17,381.37,382.06,3431.0
2023-04-14 09:50:00,382.26,382.58,382.26,382.28,1900.0,382.26,382.58,382.26,382.28,1900.0
2023-04-14 09:55:00,382.21,383.29,382.15,383.0,4024.0,382.21,383.29,382.15,383.0,4024.0
2023-04-14 10:00:00,382.73,383.09,381.87,382.72,3424.0,382.73,383.09,381.87,382.72,3424.0
2023-04-14 10:05:00,382.72,382.72,381.48,381.66,3700.0,382.72,382.72,381.48,381.66,3700.0
2023-04-14 10:10:00,381.66,382.64,381.66,381.92,5545.0,381.66,382.64,381.66,381.92,5545.0
2023-04-14 10:15:00,382.23,382.43,381.16,381.3,2119.0,382.23,382.43,381.16,381.3,2119.0
2023-04-14 10:20:00,381.68,382.0,381.14,381.67,950.0,381.68,382.0,381.14,381.67,950.0
2023-04-14 10:25:00,381.64,382.03,381.63,381.7,3700.0,381.64,382.03,381.63,381.7,3700.0
2023-04-14 10:30:00,382.01,382.1,381.13,381.48,2697.0,382.01,382.1,381.13,381.48,2697.0
2023-04-14 10:35:00,381.47,381.82,381.09,381.78,2400.0,381.47,381.82,381.09,381.78,2400.0
2023-04-14 10:40:00,381.79,381.79,381.05,381.23,1448.0,381.79,381.79,381.05,381.23,1448.0
2023-04-14 10:45:00,381.84,382.16,381.54,381.65,2623.0,381.84,382.16,381.54,381.65,2623.0
2023-04-14 10:50:00,381.69,381.69,380.99,381.0,800.0,381.69,381.69,380.99,381.0,800.0
2023-04-14 10:55:00,381.21,382.23,381.21,382.05,2319.0,381.21,382.23,381.21,382.05,2319.0
2023-04-14 11:00:00,381.63,381.65,380.81,380.81,2400.0,381.63,381.65,380.81,380.81,2400.0
2023-04-14 11:05:00,381.32,381.46,381.31,381.31,900.0,381.32,381.46,381.31,381.31,900.0
2023-04-14 11:10:00,381.72,381.78,381.39,381.78,1801.0,381.72,381.78,381.39,381.78,1801.0
2023-04-14 11:15:00,381.78,382.01,381.28,381.45,1700.0,381.78,382.01,381.28,381.45,1700.0
2023-04-14 11:20:00,381.27,381.42,380.84,380.84,1183.0,381.27,381.42,380.84,380.84,1183.0
2023-04-14 11:25:00,380.77,380.81,380.5,380.73,1700.0,380.77,380.81,380.5,380.73,1700.0
2023-04-14 11:30:00,380.95,381.02,380.42,380.9,1650.0,380.95,381.02,380.42,380.9,1650.0
2023-04-14 11:35:00,381.11,381.11,380.08,380.09,2260.0,381.11,381.11,380.08,380.09,2260.0
2023-04-14 11:40:00,380.02,380.52,380.01,380.38,1728.0,380.02,380.52,380.01,380.38,1728.0
2023-04-14 11:45:00,380.4,380.57,379.98,379.98,2974.0,380.4,380.57,379.98,379.98,2974.0
2023-04-14 11:50:00,380.0,380.29,379.94,380.25,3070.0,380.0,380.29,379.94,380.25,3070.0
2023-04-14 11:55:00,380.04,380.44,379.92,380.17,4223.0,380.04,380.44,379.92,380.17,4223.0
2023-04-14 12:00:00,380.35,380.35,379.79,379.79,2561.0,380.35,380.35,379.79,379.79,2561.0
2023-04-14 12:05:00,379.84,380.01,379.46,380.01,3643.0,379.84,380.01,379.46,380.01,3643.0
2023-04-14 12:10:00,380.15,380.15,379.68,379.68,1938.0,380.15,380.15,379.68,379.68,1938.0
2023-04-14 12:15:00,379.73,379.73,379.0,379.17,2700.0,379.73,379.73,379.0,379.17,2700.0
2023-04-14 12:20:00,379.57,379.57,379.55,379.55,500.0,379.57,379.57,379.55,379.55,500.0
2023-04-14 12:25:00,379.55,379.55,379.06,379.33,1600.0,379.55,379.55,379.06,379.33,1600.0
2023-04-14 12:30:00,379.17,379.24,378.79,379.24,1528.0,379.17,379.24,378.79,379.24,1528.0
2023-04-14 12:35:00,379.19,379.19,378.75,378.76,2645.0,379.19,379.19,378.75,378.76,2645.0
2023-04-14 12:40:00,379.02,379.1,378.19,378.19,3230.0,379.02,379.1,378.19,378.19,3230.0
2023-04-14 12:45:00,378.09,378.21,377.75,378.08,1800.0,378.09,378.21,377.75,378.08,1800.0
2023-04-14 12:50:00,378.26,378.7,378.26,378.4,1300.0,378.26,378.7,378.26,378.4,1300.0
2023-04-14 12:55:00,378.52,378.52,378.16,378.37,1760.0,378.52,378.52,378.16,378.37,1760.0
2023-04-14 13:00:00,378.19,378.66,378.02,378.65,1200.0,378.19,378.66,378.02,378.65,1200.0
2023-04-14 13:05:00,378.77,379.03,378.49,378.62,2400.0,378.77,379.03,378.49,378.62,2400.0
2023-04-14 13:10:00,378.63,379.28,378.63,379.28,800.0,378.63,379.28,378.63,379.28,800.0
2023-04-14 13:15:00,379.26,379.48,379.14,379.35,2102.0,379.26,379.48,379.14,379.35,2102.0
2023-04-14 13:20:00,379.16,379.19,378.91,379.12,2300.0,379.16,379.19,378.91,379.12,2300.0
2023-04-14 13:25:00,379.04,379.1,378.73,378.82,1681.0,379.04,379.1,378.73,378.82,1681.0
2023-04-14 13:30:00,378.54,378.7,378.14,378.7,2292.0,378.54,378.7,378.14,378.7,2292.0
2023-04-14 13:35:00,378.65,379.24,378.41,379.24,2000.0,378.65,379.24,378.41,379.24,2000.0
2023-04-14 13:40:00,379.43,379.82,379.33,379.42,1622.0,379.43,379.82,379.33,379.42,1622.0
2023-04-14 13:45:00,379.69,380.03,379.57,379.57,2250.0,379.69,380.03,379.57,379.57,2250.0
2023-04-14 13:50:00,379.72,380.33,379.72,380.33,1200.0,379.72,380.33,379.72,380.33,1200.0
2023-04-14 13:55:00,380.33,380.58,380.33,380.58,500.0,380.33,380.58,380.33,380.58,500.0
2023-04-14 14:00:00,380.43,380.43,380.17,380.3,4793.0,380.43,380.43,380.17,380.3,4793.0
2023-04-14 14:05:00,380.16,380.75,380.16,380.36,2500.0,380.16,380.75,380.16,380.36,2500.0
2023-04-14 14:10:00,380.45,380.45,379.98,380.42,3757.0,380.45,380.45,379.98,380.42,3757.0
2023-04-14 14:15:00,380.43,380.63,380.37,380.4,4958.0,380.43,380.63,380.37,380.4,4958.0
2023-04-14 14:20:00,380.37,380.89,380.25,380.79,11742.0,380.37,380.89,380.25,380.79,11742.0
2023-04-14 14:25:00,380.8,381.42,380.79,381.09,3046.0,380.8,381.42,380.79,381.09,3046.0
2023-04-14 14:30:00,381.37,382.16,381.32,382.16,4951.0,381.37,382.16,381.32,382.16,4951.0
2023-04-14 14:35:00,381.93,382.13,381.42,381.48,4304.0,381.93,382.13,381.42,381.48,4304.0
2023-04-14 14:40:00,381.54,381.62,381.22,381.41,4354.0,381.54,381.62,381.22,381.41,4354.0
2023-04-14 14:45:00,381.34,381.71,381.17,381.62,3793.0,381.34,381.71,381.17,381.62,3793.0
2023-04-14 14:50:00,381.54,381.55,381.3,381.43,1300.0,381.54,381.55,381.3,381.43,1300.0
2023-04-14 14:55:00,381.61,381.71,381.33,381.6,2144.0,381.61,381.71,381.33,381.6,2144.0
2023-04-14 15:00:00,381.5,381.55,381.31,381.54,2200.0,381.5,381.55,381.31,381.54,2200.0
2023-04-14 15:05:00,381.47,381.79,381.46,381.75,3500.0,381.47,381.79,381.46,381.75,3500.0
2023-04-14 15:10:00,381.78,381.78,381.18,381.18,3820.0,381.78,381.78,381.18,381.18,3820.0
2023-04-14 15:15:00,380.94,380.94,380.0,380.88,4759.0,380.94,380.94,380.0,380.88,4759.0
2023-04-14 15:20:00,380.97,381.84,380.67,381.84,4697.0,380.97,381.84,380.67,381.84,4697.0
2023-04-14 15:25:00,381.97,382.0,381.57,381.79,2572.0,381.97,382.0,381.57,381.79,2572.0
2023-04-14 15:30:00,381.75,381.78,381.53,381.54,2500.0,381.75,381.78,381.53,381.54,2500.0
2023-04-14 15:35:00,381.67,381.92,381.22,381.89,6924.0,381.67,381.92,381.22,381.89,6924.0
2023-04-14 15:40:00,381.91,382.11,381.62,382.03,7101.0,381.91,382.11,381.62,382.03,7101.0
2023-04-14 15:45:00,382.14,382.32,381.43,381.54,11367.0,382.14,382.32,381.43,381.54,11367.0
2023-04-14 15:50:00,381.32,382.02,380.96,381.58,25519.0,381.32,382.02,380.96,381.58,25519.0
2023-04-14 15:55:00,381.56,381.92,381.41,381.68,28161.0,381.56,381.92,381.41,381.68,28161.0
2023-04-17 09:30:00,381.69,382.51,380.1,380.2,9953.0,381.69,382.51,380.1,380.2,9953.0
2023-04-17 09:35:00,380.88,382.48,380.88,381.89,3760.0,380.88,382.48,380.88,381.89,3760.0
2023-04-17 09:40:00,381.98,382.17,381.5,381.53,3539.0,381.98,382.17,381.5,381.53,3539.0
2023-04-17 09:45:00,381.63,381.67,379.66,380.0,1601.0,381.63,381.67,379.66,380.0,1601.0
2023-04-17 09:50:00,380.0,380.13,379.65,379.65,1704.0,380.0,380.13,379.65,379.65,1704.0
2023-04-17 09:55:00,379.24,379.24,378.62,379.07,2600.0,379.24,379.24,378.62,379.07,2600.0
2023-04-17 10:00:00,379.88,379.88,379.22,379.38,800.0,379.88,379.88,379.22,379.38,800.0
2023-04-17 10:05:00,379.38,380.0,379.37,379.93,1449.0,379.38,380.0,379.37,379.93,1449.0
2023-04-17 10:10:00,379.63,379.85,379.63,379.85,200.0,379.63,379.85,379.63,379.85,200.0
2023-04-17 10:15:00,379.69,381.04,379.68,380.7,4630.0,379.69,381.04,379.68,380.7,4630.0
2023-04-17 10:20:00,380.82,380.9,380.41,380.61,2933.0,380.82,380.9,380.41,380.61,2933.0
2023-04-17 10:25:00,380.49,380.49,379.63,379.67,1299.0,380.49,380.49,379.63,379.67,1299.0
2023-04-17 10:30:00,379.06,379.07,379.06,379.06,100.0,379.06,379.07,379.06,379.06,100.0
2023-04-17 10:35:00,378.88,379.06,378.4,378.59,2933.0,378.88,379.06,378.4,378.59,2933.0
2023-04-17 10:40:00,378.44,378.73,378.26,378.61,1800.0,378.44,378.73,378.26,378.61,1800.0
2023-04-17 10:45:00,378.52,378.83,378.51,378.83,1822.0,378.52,378.83,378.51,378.83,1822.0
2023-04-17 10:50:00,379.09,379.09,378.63,378.63,976.0,379.09,379.09,378.63,378.63,976.0
2023-04-17 10:55:00,378.57,378.92,378.41,378.91,1036.0,378.57,378.92,378.41,378.91,1036.0
2023-04-17 11:00:00,379.13,379.13,378.75,378.75,410.0,379.13,379.13,378.75,378.75,410.0
2023-04-17 11:05:00,378.5,378.96,378.5,378.93,1400.0,378.5,378.96,378.5,378.93,1400.0
2023-04-17 11:10:00,378.84,378.84,378.83,378.84,100.0,378.84,378.84,378.83,378.84,100.0
2023-04-17 11:15:00,378.81,379.14,378.69,378.78,2646.0,378.81,379.14,378.69,378.78,2646.0
2023-04-17 11:20:00,378.62,378.62,378.11,378.51,2602.0,378.62,378.62,378.11,378.51,2602.0
2023-04-17 11:25:00,378.86,378.96,378.0,378.0,2204.0,378.86,378.96,378.0,378.0,2204.0
2023-04-17 11:30:00,378.0,378.05,377.16,377.68,1200.0,378.0,378.05,377.16,377.68,1200.0
2023-04-17 11:35:00,377.6,377.64,377.39,377.4,900.0,377.6,377.64,377.39,377.4,900.0
2023-04-17 11:40:00,377.4,377.66,377.32,377.32,1700.0,377.4,377.66,377.32,377.32,1700.0
2023-04-17 11:45:00,377.42,377.8,377.41,377.7,1400.0,377.42,377.8,377.41,377.7,1400.0
2023-04-17 11:50:00,377.61,377.81,377.61,377.81,900.0,377.61,377.81,377.61,377.81,900.0
2023-04-17 11:55:00,377.56,377.67,377.56,377.67,400.0,377.56,377.67,377.56,377.67,400.0
2023-04-17 12:00:00,377.46,377.6,377.09,377.6,1784.0,377.46,377.6,377.09,377.6,1784.0
2023-04-17 12:05:00,377.62,377.92,377.61,377.69,1800.0,377.62,377.92,377.61,377.69,1800.0
2023-04-17 12:10:00,377.73,377.81,377.42,377.44,2099.0,377.73,377.81,377.42,377.44,2099.0
2023-04-17 12:15:00,377.19,377.38,377.19,377.21,1100.0,377.19,377.38,377.19,377.21,1100.0
2023-04-17 12:20:00,377.07,377.08,376.47,376.47,2202.0,377.07,377.08,376.47,376.47,2202.0
2023-04-17 12:25:00,376.67,377.07,376.67,376.95,2600.0,376.67,377.07,376.67,376.95,2600.0
2023-04-17 12:30:00,376.97,376.97,376.9,376.91,300.0,376.97,376.97,376.9,376.91,300.0
2023-04-17 12:35:00,376.97,377.3,376.97,377.3,2500.0,376.97,377.3,376.97,377.3,2500.0
2023-04-17 12:40:00,377.27,377.42,377.27,377.42,810.0,377.27,377.42,377.27,377.42,810.0
2023-04-17 12:45:00,377.22,377.22,377.13,377.22,1341.0,377.22,377.22,377.13,377.22,1341.0
2023-04-17 12:50:00,377.06,377.37,377.06,377.23,652.0,377.06,377.37,377.06,377.23,652.0
2023-04-17 12:55:00,377.39,377.7,377.23,377.7,1200.0,377.39,377.7,377.23,377.7,1200.0
2023-04-17 13:00:00,377.87,378.19,377.83,378.19,1058.0,377.87,378.19,377.83,378.19,1058.0
2023-04-17 13:05:00,378.19,378.19,377.59,378.01,2700.0,378.19,378.19,377.59,378.01,2700.0
2023-04-17 13:10:00,377.97,378.3,377.81,378.11,700.0,377.97,378.3,377.81,378.11,700.0
2023-04-17 13:15:00,378.16,378.19,377.78,377.93,2600.0,378.16,378.19,377.78,377.93,2600.0
2023-04-17 13:20:00,377.79,377.79,377.56,377.56,600.0,377.79,377.79,377.56,377.56,600.0
2023-04-17 13:25:00,377.52,377.71,377.41,377.71,1200.0,377.52,377.71,377.41,377.71,1200.0
2023-04-17 13:30:00,377.69,377.77,377.65,377.65,2100.0,377.69,377.77,377.65,377.65,2100.0
2023-04-17 13:35:00,377.49,377.81,377.49,377.81,1200.0,377.49,377.81,377.49,377.81,1200.0
2023-04-17 13:40:00,377.87,377.96,377.75,377.75,1300.0,377.87,377.96,377.75,377.75,1300.0
2023-04-17 13:45:00,377.63,377.71,377.49,377.61,1200.0,377.63,377.71,377.49,377.61,1200.0
2023-04-17 13:50:00,377.47,377.48,377.42,377.43,900.0,377.47,377.48,377.42,377.43,900.0
2023-04-17 13:55:00,377.33,377.33,376.96,376.96,500.0,377.33,377.33,376.96,376.96,500.0
2023-04-17 14:00:00,376.93,377.14,376.77,377.13,700.0,376.93,377.14,376.77,377.13,700.0
2023-04-17 14:05:00,377.03,377.04,376.91,377.04,700.0,377.03,377.04,376.91,377.04,700.0
2023-04-17 14:10:00,376.87,377.0,376.74,377.0,400.0,376.87,377.0,376.74,377.0,400.0
2023-04-17 14:15:00,376.78,376.79,376.61,376.63,1100.0,376.78,376.79,376.61,376.63,1100.0
2023-04-17 14:20:00,376.58,376.89,376.58,376.89,1300.0,376.58,376.89,376.58,376.89,1300.0
2023-04-17 14:25:00,376.89,377.07,376.79,376.94,900.0,376.89,377.07,376.79,376.94,900.0
2023-04-17 14:30:00,376.88,377.0,376.78,376.97,1717.0,376.88,377.0,376.78,376.97,1717.0
2023-04-17 14:35:00,377.03,377.08,377.0,377.0,400.0,377.03,377.08,377.0,377.0,400.0
2023-04-17 14:40:00,377.09,377.58,377.09,377.58,1000.0,377.09,377.58,377.09,377.58,1000.0
2023-04-17 14:45:00,377.57,377.8,377.57,377.69,2704.0,377.57,377.8,377.57,377.69,2704.0
2023-04-17 14:50:00,377.71,377.82,377.63,377.63,2802.0,377.71,377.82,377.63,377.63,2802.0
2023-04-17 14:55:00,377.63,378.46,377.51,378.46,2200.0,377.63,378.46,377.51,378.46,2200.0
2023-04-17 15:00:00,378.32,378.46,378.3,378.44,1287.0,378.32,378.46,378.3,378.44,1287.0
2023-04-17 15:05:00,378.47,378.65,378.37,378.53,2300.0,378.47,378.65,378.37,378.53,2300.0
2023-04-17 15:10:00,378.66,378.87,378.45,378.87,700.0,378.66,378.87,378.45,378.87,700.0
2023-04-17 15:15:00,379.08,379.72,379.07,379.72,4417.0,379.08,379.72,379.07,379.72,4417.0
2023-04-17 15:20:00,379.73,379.87,379.73,379.85,1168.0,379.73,379.87,379.73,379.85,1168.0
2023-04-17 15:25:00,379.88,380.31,379.88,380.31,3089.0,379.88,380.31,379.88,380.31,3089.0
2023-04-17 15:30:00,380.17,380.17,379.52,379.64,5046.0,380.17,380.17,379.52,379.64,5046.0
2023-04-17 15:35:00,379.5,379.53,379.17,379.37,4100.0,379.5,379.53,379.17,379.37,4100.0
2023-04-17 15:40:00,379.27,379.85,379.27,379.85,2809.0,379.27,379.85,379.27,379.85,2809.0
2023-04-17 15:45:00,379.74,379.74,379.06,379.25,4859.0,379.74,379.74,379.06,379.25,4859.0
2023-04-17 15:50:00,379.39,380.11,379.39,380.02,4700.0,379.39,380.11,379.39,380.02,4700.0
2023-04-17 15:55:00,380.09,380.18,379.85,380.17,11492.0,380.09,380.18,379.85,380.17,11492.0
2023-04-18 09:30:00,382.76,383.89,381.95,383.24,14298.0,382.76,383.89,381.95,383.24,14298.0
2023-04-18 09:35:00,383.81,384.11,382.02,382.02,5000.0,383.81,384.11,382.02,382.02,5000.0
2023-04-18 09:40:00,383.25,384.15,383.24,383.59,2100.0,383.25,384.15,383.24,383.59,2100.0
2023-04-18 09:45:00,384.04,384.27,383.67,383.99,2700.0,384.04,384.27,383.67,383.99,2700.0
2023-04-18 09:50:00,384.04,384.16,383.23,383.27,5000.0,384.04,384.16,383.23,383.27,5000.0
2023-04-18 09:55:00,383.47,383.73,381.98,382.87,2764.0,383.47,383.73,381.98,382.87,2764.0
2023-04-18 10:00:00,382.91,383.39,381.63,381.71,2700.0,382.91,383.39,381.63,381.71,2700.0
2023-04-18 10:05:00,381.66,382.47,381.47,382.47,1653.0,381.66,382.47,381.47,382.47,1653.0
2023-04-18 10:10:00,382.21,382.26,381.83,381.84,2989.0,382.21,382.26,381.83,381.84,2989.0
2023-04-18 10:15:00,381.79,382.2,381.74,381.9,1832.0,381.79,382.2,381.74,381.9,1832.0
2023-04-18 10:20:00,382.08,382.53,381.62,381.62,2160.0,382.08,382.53,381.62,381.62,2160.0
2023-04-18 10:25:00,381.19,381.19,380.08,380.75,1665.0,381.19,381.19,380.08,380.75,1665.0
2023-04-18 10:30:00,380.05,380.55,379.87,380.46,2268.0,380.05,380.55,379.87,380.46,2268.0
2023-04-18 10:35:00,380.55,381.12,380.55,381.12,1575.0,380.55,381.12,380.55,381.12,1575.0
2023-04-18 10:40:00,380.83,381.53,380.83,381.53,500.0,380.83,381.53,380.83,381.53,500.0
2023-04-18 10:45:00,381.42,381.42,380.49,380.5,853.0,381.42,381.42,380.49,380.5,853.0
2023-04-18 10:50:00,380.62,380.93,380.32,380.84,2510.0,380.62,380.93,380.32,380.84,2510.0
2023-04-18 10:55:00,381.31,381.32,381.25,381.25,200.0,381.31,381.32,381.25,381.25,200.0
2023-04-18 11:00:00,381.27,381.38,381.02,381.02,1200.0,381.27,381.38,381.02,381.02,1200.0
2023-04-18 11:05:00,380.89,381.03,380.76,380.93,1114.0,380.89,381.03,380.76,380.93,1114.0
2023-04-18 11:10:00,380.98,381.38,380.97,381.37,1100.0,380.98,381.38,380.97,381.37,1100.0
2023-04-18 11:15:00,381.17,381.78,381.04,381.78,658.0,381.17,381.78,381.04,381.78,658.0
2023-04-18 11:20:00,381.39,381.39,381.37,381.37,200.0,381.39,381.39,381.37,381.37,200.0
2023-04-18 11:25:00,380.63,380.63,380.52,380.52,468.0,380.63,380.63,380.52,380.52,468.0
2023-04-18 11:30:00,380.67,380.76,380.67,380.75,300.0,380.67,380.76,380.67,380.75,300.0
2023-04-18 11:35:00,380.5,380.5,379.61,379.61,588.0,380.5,380.5,379.61,379.61,588.0
2023-04-18 11:40:00,379.44,379.98,379.43,379.81,700.0,379.44,379.98,379.43,379.81,700.0
2023-04-18 11:45:00,379.6,379.78,379.54,379.78,400.0,379.6,379.78,379.54,379.78,400.0
2023-04-18 11:50:00,379.45,379.77,379.45,379.77,511.0,379.45,379.77,379.45,379.77,511.0
2023-04-18 11:55:00,379.77,379.77,379.77,379.77,0.0,379.77,379.77,379.77,379.77,0.0
2023-04-18 12:00:00,379.73,380.29,379.73,380.29,900.0,379.73,380.29,379.73,380.29,900.0
2023-04-18 12:05:00,380.11,380.11,379.88,380.01,2505.0,380.11,380.11,379.88,380.01,2505.0
2023-04-18 12:10:00,380.06,380.06,379.83,379.89,2000.0,380.06,380.06,379.83,379.89,2000.0
2023-04-18 12:15:00,379.84,379.84,379.75,379.75,521.0,379.84,379.84,379.75,379.75,521.0
2023-04-18 12:20:00,379.9,380.04,379.88,379.89,900.0,379.9,380.04,379.88,379.89,900.0
2023-04-18 12:25:00,379.92,380.21,379.91,380.21,1133.0,379.92,380.21,379.91,380.21,1133.0
2023-04-18 12:30:00,380.51,380.51,379.76,379.77,1136.0,380.51,380.51,379.76,379.77,1136.0
2023-04-18 12:35:00,379.6,379.6,379.22,379.23,1407.0,379.6,379.6,379.22,379.23,1407.0
2023-04-18 12:40:00,379.21,379.21,379.2,379.21,100.0,379.21,379.21,379.2,379.21,100.0
2023-04-18 12:45:00,379.1,379.25,379.09,379.25,600.0,379.1,379.25,379.09,379.25,600.0
2023-04-18 12:50:00,379.55,379.71,379.05,379.05,600.0,379.55,379.71,379.05,379.05,600.0
2023-04-18 12:55:00,379.06,379.07,379.06,379.06,100.0,379.06,379.07,379.06,379.06,100.0
2023-04-18 13:00:00,379.16,379.16,379.12,379.13,200.0,379.16,379.16,379.12,379.13,200.0
2023-04-18 13:05:00,379.18,379.38,379.18,379.38,327.0,379.18,379.38,379.18,379.38,327.0
2023-04-18 13:10:00,379.47,379.48,379.35,379.36,1000.0,379.47,379.48,379.35,379.36,1000.0
2023-04-18 13:15:00,379.32,379.32,379.32,379.32,100.0,379.32,379.32,379.32,379.32,100.0
2023-04-18 13:20:00,379.43,379.43,379.26,379.26,500.0,379.43,379.43,379.26,379.26,500.0
2023-04-18 13:25:00,379.26,379.32,379.24,379.27,500.0,379.26,379.32,379.24,379.27,500.0
2023-04-18 13:30:00,379.19,380.18,379.18,380.18,900.0,379.19,380.18,379.18,380.18,900.0
2023-04-18 13:35:00,380.16,380.16,380.16,380.16,100.0,380.16,380.16,380.16,380.16,100.0
2023-04-18 13:40:00,380.24,380.32,380.12,380.32,1000.0,380.24,380.32,380.12,380.32,1000.0
2023-04-18 13:45:00,380.38,380.57,380.38,380.47,400.0,380.38,380.57,380.38,380.47,400.0
2023-04-18 13:50:00,380.43,380.43,380.43,380.43,200.0,380.43,380.43,380.43,380.43,200.0
2023-04-18 13:55:00,380.42,380.42,380.13,380.13,600.0,380.42,380.42,380.13,380.13,600.0
2023-04-18 14:00:00,379.8,379.8,379.42,379.42,200.0,379.8,379.8,379.42,379.42,200.0
2023-04-18 14:05:00,379.6,379.61,378.94,379.21,1939.0,379.6,379.61,378.94,379.21,1939.0
2023-04-18 14:10:00,379.06,379.36,378.94,379.36,4077.0,379.06,379.36,378.94,379.36,4077.0
2023-04-18 14:15:00,379.49,379.49,379.15,379.41,658.0,379.49,379.49,379.15,379.41,658.0
2023-04-18 14:20:00,379.25,379.33,379.25,379.33,400.0,379.25,379.33,379.25,379.33,400.0
2023-04-18 14:25:00,379.41,379.77,379.41,379.77,500.0,379.41,379.77,379.41,379.77,500.0
2023-04-18 14:30:00,379.56,379.65,379.48,379.65,800.0,379.56,379.65,379.48,379.65,800.0
2023-04-18 14:35:00,379.53,379.67,379.53,379.67,670.0,379.53,379.67,379.53,379.67,670.0
2023-04-18 14:40:00,379.61,379.61,379.25,379.33,1600.0,379.61,379.61,379.25,379.33,1600.0
2023-04-18 14:45:00,379.17,379.28,378.32,378.41,3485.0,379.17,379.28,378.32,378.41,3485.0
2023-04-18 14:50:00,378.42,378.62,378.18,378.61,1700.0,378.42,378.62,378.18,378.61,1700.0
2023-04-18 14:55:00,378.63,379.28,378.63,379.28,400.0,378.63,379.28,378.63,379.28,400.0
2023-04-18 15:00:00,379.09,379.09,378.91,378.99,1700.0,379.09,379.09,378.91,378.99,1700.0
2023-04-18 15:05:00,379.0,379.07,379.0,379.0,873.0,379.0,379.07,379.0,379.0,873.0
2023-04-18 15:10:00,379.02,379.24,379.02,379.24,1000.0,379.02,379.24,379.02,379.24,1000.0
2023-04-18 15:15:00,379.15,379.5,379.12,379.5,2114.0,379.15,379.5,379.12,379.5,2114.0
2023-04-18 15:20:00,379.5,379.73,379.5,379.73,1059.0,379.5,379.73,379.5,379.73,1059.0
2023-04-18 15:25:00,379.7,379.73,379.5,379.58,1433.0,379.7,379.73,379.5,379.58,1433.0
2023-04-18 15:30:00,379.54,379.93,379.54,379.93,1500.0,379.54,379.93,379.54,379.93,1500.0
2023-04-18 15:35:00,379.93,380.12,379.78,379.94,1500.0,379.93,380.12,379.78,379.94,1500.0
2023-04-18 15:40:00,379.93,380.21,379.91,380.1,1800.0,379.93,380.21,379.91,380.1,1800.0
2023-04-18 15:45:00,380.23,380.29,380.01,380.01,2600.0,380.23,380.29,380.01,380.01,2600.0
2023-04-18 15:50:00,379.88,381.08,379.82,380.62,10613.0,379.88,381.08,379.82,380.62,10613.0
2023-04-18 15:55:00,380.5,380.67,380.3,380.36,16688.0,380.5,380.67,380.3,380.36,16688.0
2023-04-19 09:30:00,378.65,378.65,378.12,378.26,7041.0,378.65,378.65,378.12,378.26,7041.0
2023-04-19 09:35:00,378.01,379.33,377.89,378.23,1288.0,378.01,379.33,377.89,378.23,1288.0
2023-04-19 09:40:00,378.24,378.24,377.81,377.84,400.0,378.24,378.24,377.81,377.84,400.0
2023-04-19 09:45:00,378.21,378.21,377.19,377.19,2805.0,378.21,378.21,377.19,377.19,2805.0
2023-04-19 09:50:00,377.03,377.04,376.0,376.0,1653.0,377.03,377.04,376.0,376.0,1653.0
2023-04-19 09:55:00,375.82,376.67,375.82,376.39,39713.0,375.82,376.67,375.82,376.39,39713.0
2023-04-19 10:00:00,376.57,377.58,376.41,377.58,3213.0,376.57,377.58,376.41,377.58,3213.0
2023-04-19 10:05:00,377.25,377.56,376.92,377.05,2616.0,377.25,377.56,376.92,377.05,2616.0
2023-04-19 10:10:00,377.25,377.63,376.8,377.23,2808.0,377.25,377.63,376.8,377.23,2808.0
2023-04-19 10:15:00,377.39,377.52,377.0,377.0,1607.0,377.39,377.52,377.0,377.0,1607.0
2023-04-19 10:20:00,377.15,377.15,376.41,376.41,1320.0,377.15,377.15,376.41,376.41,1320.0
2023-04-19 10:25:00,376.3,376.7,376.29,376.59,2123.0,376.3,376.7,376.29,376.59,2123.0
2023-04-19 10:30:00,376.63,376.77,376.46,376.46,1300.0,376.63,376.77,376.46,376.46,1300.0
2023-04-19 10:35:00,376.39,376.45,376.25,376.39,1402.0,376.39,376.45,376.25,376.39,1402.0
2023-04-19 10:40:00,376.5,376.77,376.39,376.66,2500.0,376.5,376.77,376.39,376.66,2500.0
2023-04-19 10:45:00,376.67,376.71,376.36,376.51,26209.0,376.67,376.71,376.36,376.51,26209.0
2023-04-19 10:50:00,376.6,376.96,376.56,376.56,674.0,376.6,376.96,376.56,376.56,674.0
2023-04-19 10:55:00,376.27,376.52,376.02,376.52,1400.0,376.27,376.52,376.02,376.52,1400.0
2023-04-19 11:00:00,376.48,377.13,376.48,376.63,2030.0,376.48,377.13,376.48,376.63,2030.0
2023-04-19 11:05:00,376.6,376.67,376.35,376.49,500.0,376.6,376.67,376.35,376.49,500.0
2023-04-19 11:10:00,376.41,376.61,376.38,376.42,864.0,376.41,376.61,376.38,376.42,864.0
2023-04-19 11:15:00,376.21,376.41,375.73,375.91,2754.0,376.21,376.41,375.73,375.91,2754.0
2023-04-19 11:20:00,375.84,375.84,375.37,375.37,700.0,375.84,375.84,375.37,375.37,700.0
2023-04-19 11:25:00,375.46,375.56,375.18,375.56,6435.0,375.46,375.56,375.18,375.56,6435.0
2023-04-19 11:30:00,375.62,375.62,375.37,375.61,700.0,375.62,375.62,375.37,375.61,700.0
2023-04-19 11:35:00,375.82,376.17,375.46,376.17,11619.0,375.82,376.17,375.46,376.17,11619.0
2023-04-19 11:40:00,376.28,376.44,376.02,376.44,1300.0,376.28,376.44,376.02,376.44,1300.0
2023-04-19 11:45:00,376.23,376.44,376.01,376.25,1400.0,376.23,376.44,376.01,376.25,1400.0
2023-04-19 11:50:00,376.47,376.47,376.46,376.47,100.0,376.47,376.47,376.46,376.47,100.0
2023-04-19 11:55:00,376.89,377.23,376.89,377.14,1100.0,376.89,377.23,376.89,377.14,1100.0
2023-04-19 12:00:00,377.26,377.5,377.26,377.5,300.0,377.26,377.5,377.26,377.5,300.0
2023-04-19 12:05:00,377.46,377.79,377.46,377.77,600.0,377.46,377.79,377.46,377.77,600.0
2023-04-19 12:10:00,377.88,378.11,377.88,378.11,1900.0,377.88,378.11,377.88,378.11,1900.0
2023-04-19 12:15:00,378.27,378.27,378.27,378.27,400.0,378.27,378.27,378.27,378.27,400.0
2023-04-19 12:20:00,378.26,378.49,378.22,378.32,1522.0,378.26,378.49,378.22,378.32,1522.0
2023-04-19 12:25:00,378.44,378.66,378.44,378.66,400.0,378.44,378.66,378.44,378.66,400.0
2023-04-19 12:30:00,378.58,378.66,378.32,378.66,1708.0,378.58,378.66,378.32,378.66,1708.0
2023-04-19 12:35:00,378.72,378.92,378.6,378.92,300.0,378.72,378.92,378.6,378.92,300.0
2023-04-19 12:40:00,378.92,378.92,378.92,378.92,0.0,378.92,378.92,378.92,378.92,0.0
2023-04-19 12:45:00,379.13,379.17,378.91,378.92,973.0,379.13,379.17,378.91,378.92,973.0
2023-04-19 12:50:00,378.92,378.92,378.92,378.92,0.0,378.92,378.92,378.92,378.92,0.0
2023-04-19 12:55:00,379.56,379.62,379.39,379.39,1836.0,379.56,379.62,379.39,379.39,1836.0
2023-04-19 13:00:00,379.13,379.32,379.13,379.32,300.0,379.13,379.32,379.13,379.32,300.0
2023-04-19 13:05:00,379.36,379.77,379.36,379.71,700.0,379.36,379.77,379.36,379.71,700.0
2023-04-19 13:10:00,379.61,379.74,379.57,379.57,1000.0,379.61,379.74,379.57,379.57,1000.0
2023-04-19 13:15:00,379.38,379.38,378.86,378.86,400.0,379.38,379.38,378.86,378.86,400.0
2023-04-19 13:20:00,378.9,378.9,378.73,378.85,5357.0,378.9,378.9,378.73,378.85,5357.0
2023-04-19 13:25:00,378.85,379.26,378.85,379.24,400.0,378.85,379.26,378.85,379.24,400.0
2023-04-19 13:30:00,379.2,379.2,378.51,378.69,2635.0,379.2,379.2,378.51,378.69,2635.0
2023-04-19 13:35:00,378.73,378.73,378.24,378.44,1326.0,378.73,378.73,378.24,378.44,1326.0
2023-04-19 13:40:00,378.41,378.51,378.26,378.51,500.0,378.41,378.51,378.26,378.51,500.0
2023-04-19 13:45:00,378.33,378.39,378.03,378.03,845.0,378.33,378.39,378.03,378.03,845.0
2023-04-19 13:50:00,378.04,378.3,378.04,378.11,1400.0,378.04,378.3,378.04,378.11,1400.0
2023-04-19 13:55:00,378.04,378.38,378.04,378.38,5753.0,378.04,378.38,378.04,378.38,5753.0
2023-04-19 14:00:00,378.6,378.81,378.59,378.59,500.0,378.6,378.81,378.59,378.59,500.0
2023-04-19 14:05:00,378.39,378.39,378.08,378.08,300.0,378.39,378.39,378.08,378.08,300.0
2023-04-19 14:10:00,378.3,378.3,378.01,378.01,691.0,378.3,378.3,378.01,378.01,691.0
2023-04-19 14:15:00,378.11,378.11,378.11,378.11,100.0,378.11,378.11,378.11,378.11,100.0
2023-04-19 14:20:00,378.3,378.34,378.28,378.34,6195.0,378.3,378.34,378.28,378.34,6195.0
2023-04-19 14:25:00,378.36,378.55,378.32,378.48,1515.0,378.36,378.55,378.32,378.48,1515.0
2023-04-19 14:30:00,378.55,378.55,378.3,378.32,12000.0,378.55,378.55,378.3,378.32,12000.0
2023-04-19 14:35:00,378.43,378.72,378.41,378.72,1153.0,378.43,378.72,378.41,378.72,1153.0
2023-04-19 14:40:00,379.15,379.15,378.84,378.88,887.0,379.15,379.15,378.84,378.88,887.0
2023-04-19 14:45:00,378.78,378.8,378.58,378.8,1233.0,378.78,378.8,378.58,378.8,1233.0
2023-04-19 14:50:00,378.55,378.57,378.25,378.46,1201.0,378.55,378.57,378.25,378.46,1201.0
2023-04-19 14:55:00,378.63,378.82,378.63,378.78,5813.0,378.63,378.82,378.63,378.78,5813.0
2023-04-19 15:00:00,378.8,378.8,378.65,378.78,654.0,378.8,378.8,378.65,378.78,654.0
2023-04-19 15:05:00,378.75,378.81,378.7,378.7,500.0,378.75,378.81,378.7,378.7,500.0
2023-04-19 15:10:00,378.8,378.93,378.72,378.81,800.0,378.8,378.93,378.72,378.81,800.0
2023-04-19 15:15:00,378.93,379.09,378.73,378.84,1700.0,378.93,379.09,378.73,378.84,1700.0
2023-04-19 15:20:00,378.63,378.76,378.63,378.75,700.0,378.63,378.76,378.63,378.75,700.0
2023-04-19 15:25:00,378.68,378.68,378.18,378.18,1900.0,378.68,378.68,378.18,378.18,1900.0
2023-04-19 15:30:00,378.53,378.66,378.25,378.25,892.0,378.53,378.66,378.25,378.25,892.0
2023-04-19 15:35:00,378.32,378.65,378.19,378.42,2100.0,378.32,378.65,378.19,378.42,2100.0
2023-04-19 15:40:00,378.51,378.59,378.29,378.31,2900.0,378.51,378.59,378.29,378.31,2900.0
2023-04-19 15:45:00,378.33,378.62,378.18,378.6,5671.0,378.33,378.62,378.18,378.6,5671.0
2023-04-19 15:50:00,378.57,379.19,378.32,379.15,17278.0,378.57,379.19,378.32,379.15,17278.0
2023-04-19 15:55:00,379.02,379.04,378.56,378.79,8441.0,379.02,379.04,378.56,378.79,8441.0
2023-04-20 09:30:00,376.15,378.54,376.15,378.54,8509.0,376.15,378.54,376.15,378.54,8509.0
2023-04-20 09:35:00,377.71,377.71,377.32,377.32,300.0,377.71,377.71,377.32,377.32,300.0
2023-04-20 09:40:00,378.26,378.78,378.26,378.77,1165.0,378.26,378.78,378.26,378.77,1165.0
2023-04-20 09:45:00,378.94,379.55,378.94,379.14,4403.0,378.94,379.55,378.94,379.14,4403.0
2023-04-20 09:50:00,379.12,379.2,378.85,379.2,1113.0,379.12,379.2,378.85,379.2,1113.0
2023-04-20 09:55:00,379.12,379.76,378.74,379.45,2415.0,379.12,379.76,378.74,379.45,2415.0
2023-04-20 10:00:00,379.7,380.11,379.22,379.64,2722.0,379.7,380.11,379.22,379.64,2722.0
2023-04-20 10:05:00,379.67,380.56,379.67,380.45,1818.0,379.67,380.56,379.67,380.45,1818.0
2023-04-20 10:10:00,380.39,380.82,380.37,380.63,1066.0,380.39,380.82,380.37,380.63,1066.0
2023-04-20 10:15:00,380.54,380.81,380.13,380.24,2600.0,380.54,380.81,380.13,380.24,2600.0
2023-04-20 10:20:00,380.17,380.54,380.07,380.07,800.0,380.17,380.54,380.07,380.07,800.0
2023-04-20 10:25:00,380.34,380.34,379.81,380.05,1772.0,380.34,380.34,379.81,380.05,1772.0
2023-04-20 10:30:00,380.02,380.51,379.95,380.13,2013.0,380.02,380.51,379.95,380.13,2013.0
2023-04-20 10:35:00,379.88,379.88,379.18,379.18,740.0,379.88,379.88,379.18,379.18,740.0
2023-04-20 10:40:00,379.77,380.2,379.77,380.17,609.0,379.77,380.2,379.77,380.17,609.0
2023-04-20 10:45:00,380.4,380.4,380.0,380.25,1525.0,380.4,380.4,380.0,380.25,1525.0
2023-04-20 10:50:00,380.7,381.17,380.52,380.52,1751.0,380.7,381.17,380.52,380.52,1751.0
2023-04-20 10:55:00,380.52,380.52,380.26,380.46,1400.0,380.52,380.52,380.26,380.46,1400.0
2023-04-20 11:00:00,380.54,380.92,380.07,380.07,1500.0,380.54,380.92,380.07,380.07,1500.0
2023-04-20 11:05:00,379.71,379.71,379.14,379.14,400.0,379.71,379.71,379.14,379.14,400.0
2023-04-20 11:10:00,379.54,380.09,379.54,380.0,700.0,379.54,380.09,379.54,380.0,700.0
2023-04-20 11:15:00,379.81,380.27,379.81,380.14,474.0,379.81,380.27,379.81,380.14,474.0
2023-04-20 11:20:00,380.28,380.57,379.97,379.97,1925.0,380.28,380.57,379.97,379.97,1925.0
2023-04-20 11:25:00,379.67,380.15,379.46,380.15,1200.0,379.67,380.15,379.46,380.15,1200.0
2023-04-20 11:30:00,380.44,380.44,379.62,379.62,1288.0,380.44,380.44,379.62,379.62,1288.0
2023-04-20 11:35:00,379.78,380.09,379.77,380.09,700.0,379.78,380.09,379.77,380.09,700.0
2023-04-20 11:40:00,380.27,380.58,380.27,380.58,700.0,380.27,380.58,380.27,380.58,700.0
2023-04-20 11:45:00,380.95,381.0,380.64,380.82,1200.0,380.95,381.0,380.64,380.82,1200.0
2023-04-20 11:50:00,381.12,381.31,381.02,381.23,2300.0,381.12,381.31,381.02,381.23,2300.0
2023-04-20 11:55:00,381.21,381.35,381.12,381.12,1400.0,381.21,381.35,381.12,381.12,1400.0
2023-04-20 12:00:00,381.07,381.13,380.94,381.13,1500.0,381.07,381.13,380.94,381.13,1500.0
2023-04-20 12:05:00,381.09,381.24,381.06,381.11,1981.0,381.09,381.24,381.06,381.11,1981.0
2023-04-20 12:10:00,381.2,381.46,381.05,381.35,1400.0,381.2,381.46,381.05,381.35,1400.0
2023-04-20 12:15:00,381.65,381.65,380.94,380.94,3200.0,381.65,381.65,380.94,380.94,3200.0
2023-04-20 12:20:00,380.83,381.0,380.67,380.67,800.0,380.83,381.0,380.67,380.67,800.0
2023-04-20 12:25:00,380.82,381.2,380.82,380.88,700.0,380.82,381.2,380.82,380.88,700.0
2023-04-20 12:30:00,381.13,381.28,381.01,381.27,600.0,381.13,381.28,381.01,381.27,600.0
2023-04-20 12:35:00,381.18,381.45,381.18,381.42,500.0,381.18,381.45,381.18,381.42,500.0
2023-04-20 12:40:00,381.17,381.65,381.15,381.65,1218.0,381.17,381.65,381.15,381.65,1218.0
2023-04-20 12:45:00,381.49,381.68,381.45,381.53,1300.0,381.49,381.68,381.45,381.53,1300.0
2023-04-20 12:50:00,381.64,381.92,381.64,381.81,1092.0,381.64,381.92,381.64,381.81,1092.0
2023-04-20 12:55:00,381.68,382.06,381.63,382.06,1200.0,381.68,382.06,381.63,382.06,1200.0
2023-04-20 13:00:00,381.95,381.95,381.77,381.83,600.0,381.95,381.95,381.77,381.83,600.0
2023-04-20 13:05:00,382.03,382.12,382.03,382.1,400.0,382.03,382.12,382.03,382.1,400.0
2023-04-20 13:10:00,382.12,382.52,382.09,382.09,1700.0,382.12,382.52,382.09,382.09,1700.0
2023-04-20 13:15:00,382.08,382.44,382.08,382.44,800.0,382.08,382.44,382.08,382.44,800.0
2023-04-20 13:20:00,382.38,382.38,382.15,382.15,700.0,382.38,382.38,382.15,382.15,700.0
2023-04-20 13:25:00,382.23,382.5,382.16,382.5,624.0,382.23,382.5,382.16,382.5,624.0
2023-04-20 13:30:00,382.38,382.38,382.01,382.04,2304.0,382.38,382.38,382.01,382.04,2304.0
2023-04-20 13:35:00,382.05,382.28,381.93,381.93,1200.0,382.05,382.28,381.93,381.93,1200.0
2023-04-20 13:40:00,381.84,381.84,381.71,381.71,524.0,381.84,381.84,381.71,381.71,524.0
2023-04-20 13:45:00,381.67,381.76,381.67,381.76,200.0,381.67,381.76,381.67,381.76,200.0
2023-04-20 13:50:00,381.53,381.65,381.29,381.58,3800.0,381.53,381.65,381.29,381.58,3800.0
2023-04-20 13:55:00,381.48,381.51,380.7,380.71,1284.0,381.48,381.51,380.7,380.71,1284.0
2023-04-20 14:00:00,380.7,380.78,380.06,380.06,1513.0,380.7,380.78,380.06,380.06,1513.0
2023-04-20 14:05:00,380.0,380.15,379.75,379.75,2173.0,380.0,380.15,379.75,379.75,2173.0
2023-04-20 14:10:00,379.91,379.92,379.68,379.75,1600.0,379.91,379.92,379.68,379.75,1600.0
2023-04-20 14:15:00,379.32,379.42,378.58,378.93,1594.0,379.32,379.42,378.58,378.93,1594.0
2023-04-20 14:20:00,379.04,379.04,378.78,378.78,2142.0,379.04,379.04,378.78,378.78,2142.0
2023-04-20 14:25:00,378.62,378.65,377.82,377.96,1227.0,378.62,378.65,377.82,377.96,1227.0
2023-04-20 14:30:00,377.97,378.03,377.32,377.43,3356.0,377.97,378.03,377.32,377.43,3356.0
2023-04-20 14:35:00,377.16,377.23,376.85,377.12,1554.0,377.16,377.23,376.85,377.12,1554.0
2023-04-20 14:40:00,377.13,377.13,376.71,376.84,2663.0,377.13,377.13,376.71,376.84,2663.0
2023-04-20 14:45:00,376.81,377.07,376.66,376.66,2401.0,376.81,377.07,376.66,376.66,2401.0
2023-04-20 14:50:00,376.71,377.14,376.7,377.14,1387.0,376.71,377.14,376.7,377.14,1387.0
2023-04-20 14:55:00,377.1,377.77,377.09,377.77,1600.0,377.1,377.77,377.09,377.77,1600.0
2023-04-20 15:00:00,377.8,377.9,377.19,377.19,2658.0,377.8,377.9,377.19,377.19,2658.0
2023-04-20 15:05:00,377.16,377.67,377.12,377.55,1630.0,377.16,377.67,377.12,377.55,1630.0
2023-04-20 15:10:00,377.34,377.34,376.6,376.69,2100.0,377.34,377.34,376.6,376.69,2100.0
2023-04-20 15:15:00,376.59,376.59,376.0,376.28,3399.0,376.59,376.59,376.0,376.28,3399.0
2023-04-20 15:20:00,375.91,376.34,375.91,376.22,3030.0,375.91,376.34,375.91,376.22,3030.0
2023-04-20 15:25:00,376.06,376.08,375.53,375.85,2100.0,376.06,376.08,375.53,375.85,2100.0
2023-04-20 15:30:00,375.9,376.71,375.84,376.71,3667.0,375.9,376.71,375.84,376.71,3667.0
2023-04-20 15:35:00,376.61,377.13,376.44,377.01,2400.0,376.61,377.13,376.44,377.01,2400.0
2023-04-20 15:40:00,377.01,377.01,376.13,376.13,4676.0,377.01,377.01,376.13,376.13,4676.0
2023-04-20 15:45:00,376.16,376.9,376.15,376.88,10064.0,376.16,376.9,376.15,376.88,10064.0
2023-04-20 15:50:00,376.68,377.03,376.43,376.93,8904.0,376.68,377.03,376.43,376.93,8904.0
2023-04-20 15:55:00,377.03,377.68,376.88,377.68,18790.0,377.03,377.68,376.88,377.68,18790.0
2023-04-21 09:30:00,377.3,377.3,375.99,376.0,19007.0,377.3,377.3,375.99,376.0,19007.0
2023-04-21 09:35:00,376.0,376.58,375.34,375.89,2449.0,376.0,376.58,375.34,375.89,2449.0
2023-04-21 09:40:00,375.93,376.58,375.3,375.79,4378.0,375.93,376.58,375.3,375.79,4378.0
2023-04-21 09:45:00,376.01,376.52,375.57,376.52,1400.0,376.01,376.52,375.57,376.52,1400.0
2023-04-21 09:50:00,376.13,376.13,374.62,375.71,10809.0,376.13,376.13,374.62,375.71,10809.0
2023-04-21 09:55:00,375.22,375.99,375.22,375.29,2726.0,375.22,375.99,375.22,375.29,2726.0
2023-04-21 10:00:00,375.39,375.39,374.97,374.98,1623.0,375.39,375.39,374.97,374.98,1623.0
2023-04-21 10:05:00,375.49,376.3,375.48,376.3,1415.0,375.49,376.3,375.48,376.3,1415.0
2023-04-21 10:10:00,376.54,376.54,376.32,376.46,399.0,376.54,376.54,376.32,376.46,399.0
2023-04-21 10:15:00,376.71,377.85,376.71,377.41,1200.0,376.71,377.85,376.71,377.41,1200.0
2023-04-21 10:20:00,377.41,377.41,377.41,377.41,0.0,377.41,377.41,377.41,377.41,0.0
2023-04-21 10:25:00,378.11,378.42,378.02,378.04,1567.0,378.11,378.42,378.02,378.04,1567.0
2023-04-21 10:30:00,378.17,378.17,377.93,377.94,200.0,378.17,378.17,377.93,377.94,200.0
2023-04-21 10:35:00,377.94,377.94,377.3,377.3,803.0,377.94,377.94,377.3,377.3,803.0
2023-04-21 10:40:00,377.27,377.27,376.47,376.47,400.0,377.27,377.27,376.47,376.47,400.0
2023-04-21 10:45:00,376.16,376.33,376.16,376.33,400.0,376.16,376.33,376.16,376.33,400.0
2023-04-21 10:50:00,377.42,377.42,377.09,377.09,300.0,377.42,377.42,377.09,377.09,300.0
2023-04-21 10:55:00,376.93,376.94,376.89,376.94,400.0,376.93,376.94,376.89,376.94,400.0
2023-04-21 11:00:00,377.55,377.92,377.55,377.92,200.0,377.55,377.92,377.55,377.92,200.0
2023-04-21 11:05:00,377.89,377.89,377.7,377.73,1501.0,377.89,377.89,377.7,377.73,1501.0
2023-04-21 11:10:00,377.37,377.43,377.07,377.08,1200.0,377.37,377.43,377.07,377.08,1200.0
2023-04-21 11:15:00,377.03,377.7,377.03,377.7,1091.0,377.03,377.7,377.03,377.7,1091.0
2023-04-21 11:20:00,377.22,377.22,377.03,377.03,300.0,377.22,377.22,377.03,377.03,300.0
2023-04-21 11:25:00,377.24,377.32,377.21,377.32,402.0,377.24,377.32,377.21,377.32,402.0
2023-04-21 11:30:00,377.24,377.5,377.03,377.5,1221.0,377.24,377.5,377.03,377.5,1221.0
2023-04-21 11:35:00,377.52,377.55,377.28,377.55,700.0,377.52,377.55,377.28,377.55,700.0
2023-04-21 11:40:00,377.86,378.19,377.62,377.62,1902.0,377.86,378.19,377.62,377.62,1902.0
2023-04-21 11:45:00,377.51,377.51,377.08,377.15,1100.0,377.51,377.51,377.08,377.15,1100.0
2023-04-21 11:50:00,377.09,377.3,377.09,377.3,400.0,377.09,377.3,377.09,377.3,400.0
2023-04-21 11:55:00,377.46,377.92,377.46,377.92,200.0,377.46,377.92,377.46,377.92,200.0
2023-04-21 12:00:00,377.96,377.99,377.95,377.99,556.0,377.96,377.99,377.95,377.99,556.0
2023-04-21 12:05:00,378.11,378.22,377.82,377.82,1400.0,378.11,378.22,377.82,377.82,1400.0
2023-04-21 12:10:00,377.59,378.05,377.59,378.05,414.0,377.59,378.05,377.59,378.05,414.0
2023-04-21 12:15:00,378.19,378.52,378.19,378.49,400.0,378.19,378.52,378.19,378.49,400.0
2023-04-21 12:20:00,378.6,378.63,378.23,378.56,2200.0,378.6,378.63,378.23,378.56,2200.0
2023-04-21 12:25:00,378.56,378.6,378.47,378.54,1100.0,378.56,378.6,378.47,378.54,1100.0
2023-04-21 12:30:00,378.44,378.52,378.44,378.52,200.0,378.44,378.52,378.44,378.52,200.0
2023-04-21 12:35:00,378.48,378.66,378.48,378.59,1300.0,378.48,378.66,378.48,378.59,1300.0
2023-04-21 12:40:00,378.58,378.58,378.21,378.44,800.0,378.58,378.58,378.21,378.44,800.0
2023-04-21 12:45:00,378.5,378.9,378.49,378.9,1735.0,378.5,378.9,378.49,378.9,1735.0
2023-04-21 12:50:00,378.78,379.17,378.77,379.02,4495.0,378.78,379.17,378.77,379.02,4495.0
2023-04-21 12:55:00,379.02,379.67,379.01,379.51,4062.0,379.02,379.67,379.01,379.51,4062.0
2023-04-21 13:00:00,379.5,379.75,379.43,379.75,4802.0,379.5,379.75,379.43,379.75,4802.0
2023-04-21 13:05:00,379.78,379.95,379.72,379.92,7256.0,379.78,379.95,379.72,379.92,7256.0
2023-04-21 13:10:00,380.03,380.09,379.74,379.99,4420.0,380.03,380.09,379.74,379.99,4420.0
2023-04-21 13:15:00,380.02,380.11,379.11,379.11,8326.0,380.02,380.11,379.11,379.11,8326.0
2023-04-21 13:20:00,379.05,379.89,379.05,379.78,6548.0,379.05,379.89,379.05,379.78,6548.0
2023-04-21 13:25:00,379.73,380.51,379.66,380.43,5409.0,379.73,380.51,379.66,380.43,5409.0
2023-04-21 13:30:00,380.5,380.88,380.18,380.22,7604.0,380.5,380.88,380.18,380.22,7604.0
2023-04-21 13:35:00,380.21,380.88,380.1,380.71,6732.0,380.21,380.88,380.1,380.71,6732.0
2023-04-21 13:40:00,380.78,381.1,380.32,380.88,7192.0,380.78,381.1,380.32,380.88,7192.0
2023-04-21 13:45:00,380.9,381.19,380.83,381.17,8014.0,380.9,381.19,380.83,381.17,8014.0
2023-04-21 13:50:00,381.09,381.11,380.5,380.5,4221.0,381.09,381.11,380.5,380.5,4221.0
2023-04-21 13:55:00,380.48,380.8,380.44,380.44,1037.0,380.48,380.8,380.44,380.44,1037.0
2023-04-21 14:00:00,381.0,381.71,380.88,381.08,3600.0,381.0,381.71,380.88,381.08,3600.0
2023-04-21 14:05:00,381.06,381.06,380.75,380.75,1195.0,381.06,381.06,380.75,380.75,1195.0
2023-04-21 14:10:00,380.59,380.61,380.41,380.61,1000.0,380.59,380.61,380.41,380.61,1000.0
2023-04-21 14:15:00,380.76,380.76,380.2,380.2,1234.0,380.76,380.76,380.2,380.2,1234.0
2023-04-21 14:20:00,379.83,379.83,379.8,379.81,400.0,379.83,379.83,379.8,379.81,400.0
2023-04-21 14:25:00,379.72,379.78,379.41,379.54,1182.0,379.72,379.78,379.41,379.54,1182.0
2023-04-21 14:30:00,379.56,379.7,378.74,378.76,1305.0,379.56,379.7,378.74,378.76,1305.0
2023-04-21 14:35:00,378.68,378.7,378.43,378.48,1900.0,378.68,378.7,378.43,378.48,1900.0
2023-04-21 14:40:00,378.47,378.49,378.38,378.38,300.0,378.47,378.49,378.38,378.38,300.0
2023-04-21 14:45:00,378.1,378.1,377.75,377.94,900.0,378.1,378.1,377.75,377.94,900.0
2023-04-21 14:50:00,378.07,378.07,377.88,377.88,200.0,378.07,378.07,377.88,377.88,200.0
2023-04-21 14:55:00,377.86,378.04,377.66,377.66,1200.0,377.86,378.04,377.66,377.66,1200.0
2023-04-21 15:00:00,378.16,378.16,377.65,377.66,530.0,378.16,378.16,377.65,377.66,530.0
2023-04-21 15:05:00,377.63,377.7,377.43,377.69,591.0,377.63,377.7,377.43,377.69,591.0
2023-04-21 15:10:00,377.65,378.14,377.64,377.87,2796.0,377.65,378.14,377.64,377.87,2796.0
2023-04-21 15:15:00,377.59,377.59,377.33,377.39,407.0,377.59,377.59,377.33,377.39,407.0
2023-04-21 15:20:00,377.45,377.45,376.77,376.93,2493.0,377.45,377.45,376.77,376.93,2493.0
2023-04-21 15:25:00,376.97,377.36,376.81,377.36,1000.0,376.97,377.36,376.81,377.36,1000.0
2023-04-21 15:30:00,377.21,377.51,377.14,377.5,1897.0,377.21,377.51,377.14,377.5,1897.0
2023-04-21 15:35:00,377.57,377.57,377.06,377.06,1300.0,377.57,377.57,377.06,377.06,1300.0
2023-04-21 15:40:00,376.85,377.19,376.85,377.05,900.0,376.85,377.19,376.85,377.05,900.0
2023-04-21 15:45:00,377.04,377.43,376.99,377.01,5442.0,377.04,377.43,376.99,377.01,5442.0
2023-04-21 15:50:00,377.28,378.04,377.27,377.27,5434.0,377.28,378.04,377.27,377.27,5434.0
2023-04-21 15:55:00,377.27,377.73,376.77,377.07,33605.0,377.27,377.73,376.77,377.07,33605.0
2023-04-24 09:30:00,376.25,377.94,375.68,377.84,8599.0,376.25,377.94,375.68,377.84,8599.0
2023-04-24 09:35:00,377.92,379.21,377.8,378.59,8036.0,377.92,379.21,377.8,378.59,8036.0
2023-04-24 09:40:00,379.26,380.3,379.26,379.97,1875.0,379.26,380.3,379.26,379.97,1875.0
2023-04-24 09:45:00,379.97,380.85,379.87,380.14,8953.0,379.97,380.85,379.87,380.14,8953.0
2023-04-24 09:50:00,379.86,379.98,379.45,379.98,801.0,379.86,379.98,379.45,379.98,801.0
2023-04-24 09:55:00,379.98,379.98,379.98,379.98,0.0,379.98,379.98,379.98,379.98,0.0
2023-04-24 10:00:00,379.37,379.37,378.92,378.92,1189.0,379.37,379.37,378.92,378.92,1189.0
2023-04-24 10:05:00,378.91,378.91,378.4,378.43,600.0,378.91,378.91,378.4,378.43,600.0
2023-04-24 10:10:00,378.17,378.94,378.12,378.82,1900.0,378.17,378.94,378.12,378.82,1900.0
2023-04-24 10:15:00,378.87,378.87,378.46,378.73,1071.0,378.87,378.87,378.46,378.73,1071.0
2023-04-24 10:20:00,378.43,378.45,378.3,378.45,1200.0,378.43,378.45,378.3,378.45,1200.0
2023-04-24 10:25:00,378.13,378.13,377.46,377.69,944.0,378.13,378.13,377.46,377.69,944.0
2023-04-24 10:30:00,378.05,378.26,377.74,377.74,1622.0,378.05,378.26,377.74,377.74,1622.0
2023-04-24 10:35:00,376.55,376.55,376.26,376.26,334.0,376.55,376.55,376.26,376.26,334.0
2023-04-24 10:40:00,376.3,376.39,375.82,375.83,850.0,376.3,376.39,375.82,375.83,850.0
2023-04-24 10:45:00,375.94,376.29,375.94,376.29,800.0,375.94,376.29,375.94,376.29,800.0
2023-04-24 10:50:00,376.4,376.4,375.83,375.83,1500.0,376.4,376.4,375.83,375.83,1500.0
2023-04-24 10:55:00,375.86,376.61,375.77,375.99,6479.0,375.86,376.61,375.77,375.99,6479.0
2023-04-24 11:00:00,375.98,375.98,375.26,375.26,798.0,375.98,375.98,375.26,375.26,798.0
2023-04-24 11:05:00,375.47,375.47,374.83,374.83,870.0,375.47,375.47,374.83,374.83,870.0
2023-04-24 11:10:00,374.99,375.01,374.65,374.66,1066.0,374.99,375.01,374.65,374.66,1066.0
2023-04-24 11:15:00,374.49,374.87,374.41,374.87,5704.0,374.49,374.87,374.41,374.87,5704.0
2023-04-24 11:20:00,375.0,375.07,374.88,374.94,807.0,375.0,375.07,374.88,374.94,807.0
2023-04-24 11:25:00,375.08,375.26,375.06,375.11,400.0,375.08,375.26,375.06,375.11,400.0
2023-04-24 11:30:00,375.25,375.34,375.18,375.3,1083.0,375.25,375.34,375.18,375.3,1083.0
2023-04-24 11:35:00,375.39,375.43,375.32,375.32,800.0,375.39,375.43,375.32,375.32,800.0
2023-04-24 11:40:00,375.24,375.24,375.21,375.21,500.0,375.24,375.24,375.21,375.21,500.0
2023-04-24 11:45:00,375.01,375.31,374.48,374.55,1200.0,375.01,375.31,374.48,374.55,1200.0
2023-04-24 11:50:00,374.59,374.71,374.2,374.34,1800.0,374.59,374.71,374.2,374.34,1800.0
2023-04-24 11:55:00,374.35,374.48,374.25,374.48,1200.0,374.35,374.48,374.25,374.48,1200.0
2023-04-24 12:00:00,374.59,375.02,374.59,374.98,707.0,374.59,375.02,374.59,374.98,707.0
2023-04-24 12:05:00,374.66,374.66,374.46,374.48,700.0,374.66,374.66,374.46,374.48,700.0
2023-04-24 12:10:00,374.59,374.7,374.44,374.44,900.0,374.59,374.7,374.44,374.44,900.0
2023-04-24 12:15:00,374.44,374.73,374.34,374.68,1414.0,374.44,374.73,374.34,374.68,1414.0
2023-04-24 12:20:00,374.85,375.08,374.85,375.08,2525.0,374.85,375.08,374.85,375.08,2525.0
2023-04-24 12:25:00,375.02,375.02,374.68,374.69,800.0,375.02,375.02,374.68,374.69,800.0
2023-04-24 12:30:00,374.78,374.85,374.77,374.85,1400.0,374.78,374.85,374.77,374.85,1400.0
2023-04-24 12:35:00,374.94,375.18,374.85,375.0,708.0,374.94,375.18,374.85,375.0,708.0
2023-04-24 12:40:00,374.86,374.86,374.81,374.83,400.0,374.86,374.86,374.81,374.83,400.0
2023-04-24 12:45:00,374.72,374.72,374.47,374.69,1100.0,374.72,374.72,374.47,374.69,1100.0
2023-04-24 12:50:00,374.81,374.82,374.59,374.65,2300.0,374.81,374.82,374.59,374.65,2300.0
2023-04-24 12:55:00,374.84,374.85,374.83,374.85,600.0,374.84,374.85,374.83,374.85,600.0
2023-04-24 13:00:00,374.85,374.85,374.5,374.71,2285.0,374.85,374.85,374.5,374.71,2285.0
2023-04-24 13:05:00,374.7,374.7,374.32,374.33,600.0,374.7,374.7,374.32,374.33,600.0
2023-04-24 13:10:00,374.39,374.87,374.39,374.76,1381.0,374.39,374.87,374.39,374.76,1381.0
2023-04-24 13:15:00,374.76,374.76,374.64,374.69,800.0,374.76,374.76,374.64,374.69,800.0
2023-04-24 13:20:00,374.61,374.61,374.41,374.49,620.0,374.61,374.61,374.41,374.49,620.0
2023-04-24 13:25:00,374.49,374.86,374.49,374.74,1700.0,374.49,374.86,374.49,374.74,1700.0
2023-04-24 13:30:00,374.66,374.93,374.66,374.87,1300.0,374.66,374.93,374.66,374.87,1300.0
2023-04-24 13:35:00,374.75,374.81,374.67,374.81,1200.0,374.75,374.81,374.67,374.81,1200.0
2023-04-24 13:40:00,374.84,374.84,374.83,374.83,554.0,374.84,374.84,374.83,374.83,554.0
2023-04-24 13:45:00,374.84,374.84,374.72,374.72,500.0,374.84,374.84,374.72,374.72,500.0
2023-04-24 13:50:00,374.76,374.96,374.67,374.86,2400.0,374.76,374.96,374.67,374.86,2400.0
2023-04-24 13:55:00,374.88,375.26,374.78,375.06,2378.0,374.88,375.26,374.78,375.06,2378.0
2023-04-24 14:00:00,375.09,375.2,375.0,375.02,1900.0,375.09,375.2,375.0,375.02,1900.0
2023-04-24 14:05:00,375.08,375.31,375.03,375.31,4385.0,375.08,375.31,375.03,375.31,4385.0
2023-04-24 14:10:00,375.67,375.68,375.66,375.67,1814.0,375.67,375.68,375.66,375.67,1814.0
2023-04-24 14:15:00,375.67,376.01,375.66,375.79,4312.0,375.67,376.01,375.66,375.79,4312.0
2023-04-24 14:20:00,375.75,375.94,375.55,375.55,2407.0,375.75,375.94,375.55,375.55,2407.0
2023-04-24 14:25:00,375.5,375.62,375.27,375.45,1674.0,375.5,375.62,375.27,375.45,1674.0
2023-04-24 14:30:00,375.48,375.7,375.39,375.42,1848.0,375.48,375.7,375.39,375.42,1848.0
2023-04-24 14:35:00,375.4,375.48,375.38,375.38,2174.0,375.4,375.48,375.38,375.38,2174.0
2023-04-24 14:40:00,375.38,375.47,375.28,375.47,800.0,375.38,375.47,375.28,375.47,800.0
2023-04-24 14:45:00,375.28,375.53,375.22,375.53,700.0,375.28,375.53,375.22,375.53,700.0
2023-04-24 14:50:00,375.62,376.01,375.62,376.01,800.0,375.62,376.01,375.62,376.01,800.0
2023-04-24 14:55:00,375.99,376.33,375.99,376.25,920.0,375.99,376.33,375.99,376.25,920.0
2023-04-24 15:00:00,376.28,376.28,376.09,376.09,1100.0,376.28,376.28,376.09,376.09,1100.0
2023-04-24 15:05:00,375.94,375.97,375.78,375.96,1446.0,375.94,375.97,375.78,375.96,1446.0
2023-04-24 15:10:00,375.93,376.06,375.89,375.94,1570.0,375.93,376.06,375.89,375.94,1570.0
2023-04-24 15:15:00,375.92,375.93,375.74,375.8,1110.0,375.92,375.93,375.74,375.8,1110.0
2023-04-24 15:20:00,375.75,375.76,375.36,375.36,9105.0,375.75,375.76,375.36,375.36,9105.0
2023-04-24 15:25:00,375.34,375.51,375.13,375.35,3125.0,375.34,375.51,375.13,375.35,3125.0
2023-04-24 15:30:00,375.53,375.94,375.52,375.74,6735.0,375.53,375.94,375.52,375.74,6735.0
2023-04-24 15:35:00,375.63,375.78,375.44,375.69,2686.0,375.63,375.78,375.44,375.69,2686.0
2023-04-24 15:40:00,375.76,375.8,375.38,375.42,3200.0,375.76,375.8,375.38,375.42,3200.0
2023-04-24 15:45:00,375.54,375.98,375.53,375.94,3350.0,375.54,375.98,375.53,375.94,3350.0
2023-04-24 15:50:00,375.8,375.94,375.02,375.15,11260.0,375.8,375.94,375.02,375.15,11260.0
2023-04-24 15:55:00,374.85,375.79,374.79,375.68,16268.0,374.85,375.79,374.79,375.68,16268.0
2023-04-25 09:30:00,371.41,372.03,365.25,365.83,26250.0,371.41,372.03,365.25,365.83,26250.0
2023-04-25 09:35:00,365.91,366.77,360.49,361.37,17579.0,365.91,366.77,360.49,361.37,17579.0
2023-04-25 09:40:00,361.71,363.84,360.36,363.84,59483.0,361.71,363.84,360.36,363.84,59483.0
2023-04-25 09:45:00,364.18,364.55,362.99,363.26,6100.0,364.18,364.55,362.99,363.26,6100.0
2023-04-25 09:50:00,363.25,363.68,362.65,362.65,4969.0,363.25,363.68,362.65,362.65,4969.0
2023-04-25 09:55:00,362.43,363.31,362.26,362.66,12001.0,362.43,363.31,362.26,362.66,12001.0
2023-04-25 10:00:00,363.17,363.17,362.27,362.63,5885.0,363.17,363.17,362.27,362.63,5885.0
2023-04-25 10:05:00,362.68,363.13,362.35,363.13,8752.0,362.68,363.13,362.35,363.13,8752.0
2023-04-25 10:10:00,363.2,363.69,362.95,363.25,7262.0,363.2,363.69,362.95,363.25,7262.0
2023-04-25 10:15:00,363.05,363.4,362.03,363.4,3831.0,363.05,363.4,362.03,363.4,3831.0
2023-04-25 10:20:00,363.61,365.29,363.61,365.25,9077.0,363.61,365.29,363.61,365.25,9077.0
2023-04-25 10:25:00,365.27,365.37,364.5,364.79,4470.0,365.27,365.37,364.5,364.79,4470.0
2023-04-25 10:30:00,364.8,365.61,364.77,365.61,3654.0,364.8,365.61,364.77,365.61,3654.0
2023-04-25 10:35:00,365.54,365.65,365.16,365.59,3300.0,365.54,365.65,365.16,365.59,3300.0
2023-04-25 10:40:00,365.72,365.72,364.99,365.35,6979.0,365.72,365.72,364.99,365.35,6979.0
2023-04-25 10:45:00,365.33,365.33,364.66,364.87,7670.0,365.33,365.33,364.66,364.87,7670.0
2023-04-25 10:50:00,365.06,365.8,364.46,364.46,2189.0,365.06,365.8,364.46,364.46,2189.0
2023-04-25 10:55:00,364.2,364.29,363.54,363.95,1900.0,364.2,364.29,363.54,363.95,1900.0
2023-04-25 11:00:00,364.14,364.14,363.45,363.57,2815.0,364.14,364.14,363.45,363.57,2815.0
2023-04-25 11:05:00,363.44,363.84,363.2,363.63,4035.0,363.44,363.84,363.2,363.63,4035.0
2023-04-25 11:10:00,363.84,364.14,363.58,363.69,2808.0,363.84,364.14,363.58,363.69,2808.0
2023-04-25 11:15:00,363.62,364.67,363.58,364.53,4339.0,363.62,364.67,363.58,364.53,4339.0
2023-04-25 11:20:00,365.14,365.14,363.7,364.21,4419.0,365.14,365.14,363.7,364.21,4419.0
2023-04-25 11:25:00,364.04,364.04,363.3,363.37,2500.0,364.04,364.04,363.3,363.37,2500.0
2023-04-25 11:30:00,363.58,363.58,363.27,363.53,1700.0,363.58,363.58,363.27,363.53,1700.0
2023-04-25 11:35:00,363.38,363.83,363.08,363.83,8332.0,363.38,363.83,363.08,363.83,8332.0
2023-04-25 11:40:00,363.69,364.03,363.3,364.03,2100.0,363.69,364.03,363.3,364.03,2100.0
2023-04-25 11:45:00,364.03,364.74,363.92,364.62,1960.0,364.03,364.74,363.92,364.62,1960.0
2023-04-25 11:50:00,364.7,364.7,364.02,364.02,2150.0,364.7,364.7,364.02,364.02,2150.0
2023-04-25 11:55:00,364.02,364.02,363.54,363.77,1400.0,364.02,364.02,363.54,363.77,1400.0
2023-04-25 12:00:00,363.63,363.91,363.36,363.37,1400.0,363.63,363.91,363.36,363.37,1400.0
2023-04-25 12:05:00,363.3,363.4,362.98,363.09,2369.0,363.3,363.4,362.98,363.09,2369.0
2023-04-25 12:10:00,363.2,363.2,362.73,362.92,1200.0,363.2,363.2,362.73,362.92,1200.0
2023-04-25 12:15:00,363.06,363.44,362.81,362.81,2600.0,363.06,363.44,362.81,362.81,2600.0
2023-04-25 12:20:00,362.92,363.35,362.92,363.05,1029.0,362.92,363.35,362.92,363.05,1029.0
2023-04-25 12:25:00,363.3,363.58,362.9,363.55,1700.0,363.3,363.58,362.9,363.55,1700.0
2023-04-25 12:30:00,363.39,363.51,363.11,363.12,1500.0,363.39,363.51,363.11,363.12,1500.0
2023-04-25 12:35:00,363.24,363.49,363.07,363.49,1308.0,363.24,363.49,363.07,363.49,1308.0
2023-04-25 12:40:00,363.51,364.09,363.34,364.09,1483.0,363.51,364.09,363.34,364.09,1483.0
2023-04-25 12:45:00,363.95,364.36,363.86,363.87,900.0,363.95,364.36,363.86,363.87,900.0
2023-04-25 12:50:00,364.03,364.03,363.6,363.64,1300.0,364.03,364.03,363.6,363.64,1300.0
2023-04-25 12:55:00,363.75,364.22,363.72,364.22,1115.0,363.75,364.22,363.72,364.22,1115.0
2023-04-25 13:00:00,364.11,364.9,364.11,364.9,900.0,364.11,364.9,364.11,364.9,900.0
2023-04-25 13:05:00,364.54,365.19,364.52,364.59,1600.0,364.54,365.19,364.52,364.59,1600.0
2023-04-25 13:10:00,365.06,365.43,364.96,364.97,1807.0,365.06,365.43,364.96,364.97,1807.0
2023-04-25 13:15:00,364.95,364.95,363.6,364.66,1500.0,364.95,364.95,363.6,364.66,1500.0
2023-04-25 13:20:00,365.0,365.0,364.17,364.18,1300.0,365.0,365.0,364.17,364.18,1300.0
2023-04-25 13:25:00,364.25,364.3,364.08,364.16,500.0,364.25,364.3,364.08,364.16,500.0
2023-04-25 13:30:00,364.0,364.29,363.82,364.15,1606.0,364.0,364.29,363.82,364.15,1606.0
2023-04-25 13:35:00,364.17,364.27,363.91,364.19,538.0,364.17,364.27,363.91,364.19,538.0
2023-04-25 13:40:00,364.37,364.6,364.08,364.39,1552.0,364.37,364.6,364.08,364.39,1552.0
2023-04-25 13:45:00,364.12,364.13,363.45,363.5,3350.0,364.12,364.13,363.45,363.5,3350.0
2023-04-25 13:50:00,363.72,363.72,363.22,363.67,600.0,363.72,363.72,363.22,363.67,600.0
2023-04-25 13:55:00,363.74,364.1,363.74,364.1,920.0,363.74,364.1,363.74,364.1,920.0
2023-04-25 14:00:00,364.35,364.35,363.53,363.53,5543.0,364.35,364.35,363.53,363.53,5543.0
2023-04-25 14:05:00,363.72,364.05,363.71,363.84,2300.0,363.72,364.05,363.71,363.84,2300.0
2023-04-25 14:10:00,363.63,363.97,363.56,363.72,1525.0,363.63,363.97,363.56,363.72,1525.0
2023-04-25 14:15:00,363.75,364.09,363.61,363.62,1550.0,363.75,364.09,363.61,363.62,1550.0
2023-04-25 14:20:00,363.79,364.0,363.69,363.89,1000.0,363.79,364.0,363.69,363.89,1000.0
2023-04-25 14:25:00,363.92,364.17,363.71,364.17,1000.0,363.92,364.17,363.71,364.17,1000.0
2023-04-25 14:30:00,363.87,364.67,363.86,364.67,2689.0,363.87,364.67,363.86,364.67,2689.0
2023-04-25 14:35:00,364.6,364.87,364.54,364.59,1700.0,364.6,364.87,364.54,364.59,1700.0
2023-04-25 14:40:00,364.8,364.8,364.35,364.59,3604.0,364.8,364.8,364.35,364.59,3604.0
2023-04-25 14:45:00,364.52,364.64,364.35,364.37,2118.0,364.52,364.64,364.35,364.37,2118.0
2023-04-25 14:50:00,364.71,364.95,364.38,364.65,2100.0,364.71,364.95,364.38,364.65,2100.0
2023-04-25 14:55:00,364.73,365.19,364.7,364.99,900.0,364.73,365.19,364.7,364.99,900.0
2023-04-25 15:00:00,365.08,365.32,364.81,364.81,4769.0,365.08,365.32,364.81,364.81,4769.0
2023-04-25 15:05:00,364.93,365.78,364.92,365.41,3400.0,364.93,365.78,364.92,365.41,3400.0
2023-04-25 15:10:00,365.51,365.93,365.46,365.93,3405.0,365.51,365.93,365.46,365.93,3405.0
2023-04-25 15:15:00,365.88,365.95,365.46,365.46,5488.0,365.88,365.95,365.46,365.46,5488.0
2023-04-25 15:20:00,365.7,365.9,365.0,365.0,5969.0,365.7,365.9,365.0,365.0,5969.0
2023-04-25 15:25:00,365.13,365.35,364.8,365.26,4105.0,365.13,365.35,364.8,365.26,4105.0
2023-04-25 15:30:00,365.4,366.0,365.2,365.2,7178.0,365.4,366.0,365.2,365.2,7178.0
2023-04-25 15:35:00,365.31,365.31,364.65,364.69,5578.0,365.31,365.31,364.65,364.69,5578.0
2023-04-25 15:40:00,364.68,365.23,364.5,364.5,9412.0,364.68,365.23,364.5,364.5,9412.0
2023-04-25 15:45:00,364.49,365.09,364.49,364.63,7313.0,364.49,365.09,364.49,364.63,7313.0
2023-04-25 15:50:00,364.36,365.36,363.97,364.86,16987.0,364.36,365.36,363.97,364.86,16987.0
2023-04-25 15:55:00,364.72,365.18,364.37,364.56,30396.0,364.72,365.18,364.37,364.56,30396.0
2023-04-26 09:30:00,364.31,367.73,364.01,367.49,15816.0,364.31,367.73,364.01,367.49,15816.0
2023-04-26 09:35:00,367.12,369.02,366.27,366.59,10156.0,367.12,369.02,366.27,366.59,10156.0
2023-04-26 09:40:00,366.32,366.34,364.53,364.99,3029.0,366.32,366.34,364.53,364.99,3029.0
2023-04-26 09:45:00,365.73,366.01,365.16,365.39,3964.0,365.73,366.01,365.16,365.39,3964.0
2023-04-26 09:50:00,365.32,366.35,365.14,366.35,2698.0,365.32,366.35,365.14,366.35,2698.0
2023-04-26 09:55:00,366.38,367.52,366.38,367.31,2700.0,366.38,367.52,366.38,367.31,2700.0
2023-04-26 10:00:00,367.1,367.15,366.29,366.62,5843.0,367.1,367.15,366.29,366.62,5843.0
2023-04-26 10:05:00,366.79,367.43,366.54,366.85,4787.0,366.79,367.43,366.54,366.85,4787.0
2023-04-26 10:10:00,366.87,367.57,366.38,367.36,3113.0,366.87,367.57,366.38,367.36,3113.0
2023-04-26 10:15:00,367.04,367.04,366.68,366.98,2000.0,367.04,367.04,366.68,366.98,2000.0
2023-04-26 10:20:00,367.05,367.53,366.79,367.53,1714.0,367.05,367.53,366.79,367.53,1714.0
2023-04-26 10:25:00,367.63,367.68,367.21,367.68,1555.0,367.63,367.68,367.21,367.68,1555.0
2023-04-26 10:30:00,367.44,367.76,367.2,367.76,3878.0,367.44,367.76,367.2,367.76,3878.0
2023-04-26 10:35:00,367.92,367.93,367.02,367.38,1528.0,367.92,367.93,367.02,367.38,1528.0
2023-04-26 10:40:00,367.27,367.74,367.27,367.74,500.0,367.27,367.74,367.27,367.74,500.0
2023-04-26 10:45:00,367.46,368.21,367.43,368.21,1400.0,367.46,368.21,367.43,368.21,1400.0
2023-04-26 10:50:00,368.21,368.21,367.83,368.16,1600.0,368.21,368.21,367.83,368.16,1600.0
2023-04-26 10:55:00,367.98,368.42,367.88,368.42,2420.0,367.98,368.42,367.88,368.42,2420.0
2023-04-26 11:00:00,368.38,368.41,368.07,368.36,2619.0,368.38,368.41,368.07,368.36,2619.0
2023-04-26 11:05:00,368.57,369.63,368.57,369.31,2056.0,368.57,369.63,368.57,369.31,2056.0
2023-04-26 11:10:00,369.11,369.11,368.71,368.97,1975.0,369.11,369.11,368.71,368.97,1975.0
2023-04-26 11:15:00,369.23,369.49,368.65,369.49,1900.0,369.23,369.49,368.65,369.49,1900.0
2023-04-26 11:20:00,369.65,369.66,369.24,369.54,1195.0,369.65,369.66,369.24,369.54,1195.0
2023-04-26 11:25:00,369.54,369.54,369.3,369.45,1771.0,369.54,369.54,369.3,369.45,1771.0
2023-04-26 11:30:00,369.56,369.67,369.17,369.5,1266.0,369.56,369.67,369.17,369.5,1266.0
2023-04-26 11:35:00,369.32,369.51,368.48,368.85,1849.0,369.32,369.51,368.48,368.85,1849.0
2023-04-26 11:40:00,368.7,368.88,368.54,368.75,700.0,368.7,368.88,368.54,368.75,700.0
2023-04-26 11:45:00,368.58,369.15,368.42,369.14,1259.0,368.58,369.15,368.42,369.14,1259.0
2023-04-26 11:50:00,369.07,369.07,368.54,368.89,2883.0,369.07,369.07,368.54,368.89,2883.0
2023-04-26 11:55:00,369.02,369.48,368.68,369.48,4255.0,369.02,369.48,368.68,369.48,4255.0
2023-04-26 12:00:00,369.69,370.09,369.29,369.74,6465.0,369.69,370.09,369.29,369.74,6465.0
2023-04-26 12:05:00,369.86,370.62,369.73,370.59,1523.0,369.86,370.62,369.73,370.59,1523.0
2023-04-26 12:10:00,370.37,370.37,369.66,370.08,2000.0,370.37,370.37,369.66,370.08,2000.0
2023-04-26 12:15:00,370.02,370.02,369.42,369.56,500.0,370.02,370.02,369.42,369.56,500.0
2023-04-26 12:20:00,369.42,369.62,369.39,369.6,1597.0,369.42,369.62,369.39,369.6,1597.0
2023-04-26 12:25:00,369.63,369.63,369.4,369.58,1179.0,369.63,369.63,369.4,369.58,1179.0
2023-04-26 12:30:00,369.4,369.4,368.68,368.68,2100.0,369.4,369.4,368.68,368.68,2100.0
2023-04-26 12:35:00,368.03,368.52,367.92,368.52,5966.0,368.03,368.52,367.92,368.52,5966.0
2023-04-26 12:40:00,368.68,368.68,368.05,368.05,968.0,368.68,368.68,368.05,368.05,968.0
2023-04-26 12:45:00,368.34,368.49,368.32,368.35,1118.0,368.34,368.49,368.32,368.35,1118.0
2023-04-26 12:50:00,368.26,368.26,367.96,368.26,1500.0,368.26,368.26,367.96,368.26,1500.0
2023-04-26 12:55:00,368.42,368.46,368.02,368.22,1400.0,368.42,368.46,368.02,368.22,1400.0
2023-04-26 13:00:00,368.35,368.49,367.93,367.99,7034.0,368.35,368.49,367.93,367.99,7034.0
2023-04-26 13:05:00,367.91,367.93,367.69,367.93,1200.0,367.91,367.93,367.69,367.93,1200.0
2023-04-26 13:10:00,367.98,368.03,367.98,368.03,400.0,367.98,368.03,367.98,368.03,400.0
2023-04-26 13:15:00,367.84,367.84,367.23,367.34,1200.0,367.84,367.84,367.23,367.34,1200.0
2023-04-26 13:20:00,367.22,367.22,366.91,366.92,910.0,367.22,367.22,366.91,366.92,910.0
2023-04-26 13:25:00,366.8,366.96,366.79,366.96,500.0,366.8,366.96,366.79,366.96,500.0
2023-04-26 13:30:00,366.91,367.22,366.68,367.22,1544.0,366.91,367.22,366.68,367.22,1544.0
2023-04-26 13:35:00,367.05,367.11,366.51,366.51,870.0,367.05,367.11,366.51,366.51,870.0
2023-04-26 13:40:00,366.48,366.48,366.08,366.08,512.0,366.48,366.48,366.08,366.08,512.0
2023-04-26 13:45:00,366.07,366.07,365.4,365.4,1400.0,366.07,366.07,365.4,365.4,1400.0
2023-04-26 13:50:00,365.18,365.46,364.89,365.46,1678.0,365.18,365.46,364.89,365.46,1678.0
2023-04-26 13:55:00,365.47,365.47,365.13,365.13,600.0,365.47,365.47,365.13,365.13,600.0
2023-04-26 14:00:00,365.03,365.38,364.99,365.35,2151.0,365.03,365.38,364.99,365.35,2151.0
2023-04-26 14:05:00,365.41,365.5,365.01,365.08,1490.0,365.41,365.5,365.01,365.08,1490.0
2023-04-26 14:10:00,364.96,365.2,364.96,365.2,1117.0,364.96,365.2,364.96,365.2,1117.0
2023-04-26 14:15:00,365.1,365.1,364.52,364.98,4287.0,365.1,365.1,364.52,364.98,4287.0
2023-04-26 14:20:00,364.9,365.64,364.89,365.55,9225.0,364.9,365.64,364.89,365.55,9225.0
2023-04-26 14:25:00,365.67,365.98,365.41,365.68,2225.0,365.67,365.98,365.41,365.68,2225.0
2023-04-26 14:30:00,365.41,365.41,365.12,365.14,700.0,365.41,365.41,365.12,365.14,700.0
2023-04-26 14:35:00,365.03,365.29,364.83,364.97,3620.0,365.03,365.29,364.83,364.97,3620.0
2023-04-26 14:40:00,364.89,365.19,364.89,365.19,400.0,364.89,365.19,364.89,365.19,400.0
2023-04-26 14:45:00,365.19,365.52,365.15,365.44,1500.0,365.19,365.52,365.15,365.44,1500.0
2023-04-26 14:50:00,365.49,365.7,365.36,365.43,9888.0,365.49,365.7,365.36,365.43,9888.0
2023-04-26 14:55:00,365.53,365.61,365.51,365.51,1175.0,365.53,365.61,365.51,365.51,1175.0
2023-04-26 15:00:00,365.41,365.5,365.04,365.04,1705.0,365.41,365.5,365.04,365.04,1705.0
2023-04-26 15:05:00,365.04,365.15,364.58,364.73,2363.0,365.04,365.15,364.58,364.73,2363.0
2023-04-26 15:10:00,364.67,365.3,364.67,364.94,4000.0,364.67,365.3,364.67,364.94,4000.0
2023-04-26 15:15:00,364.94,364.94,364.49,364.49,1500.0,364.94,364.94,364.49,364.49,1500.0
2023-04-26 15:20:00,364.53,364.92,364.51,364.79,2813.0,364.53,364.92,364.51,364.79,2813.0
2023-04-26 15:25:00,364.86,365.11,364.78,365.02,2200.0,364.86,365.11,364.78,365.02,2200.0
2023-04-26 15:30:00,364.94,365.29,364.86,364.86,4536.0,364.94,365.29,364.86,364.86,4536.0
2023-04-26 15:35:00,365.02,365.1,364.55,364.73,2615.0,365.02,365.1,364.55,364.73,2615.0
2023-04-26 15:40:00,364.74,364.84,363.99,364.33,7461.0,364.74,364.84,363.99,364.33,7461.0
2023-04-26 15:45:00,364.36,364.9,364.28,364.8,8883.0,364.36,364.9,364.28,364.8,8883.0
2023-04-26 15:50:00,364.67,365.25,364.04,365.25,11641.0,364.67,365.25,364.04,365.25,11641.0
2023-04-26 15:55:00,365.29,365.9,365.1,365.1,29990.0,365.29,365.9,365.1,365.1,29990.0
2023-04-27 09:30:00,366.87,367.3,364.5,364.69,12572.0,366.87,367.3,364.5,364.69,12572.0
2023-04-27 09:35:00,364.35,364.89,363.64,364.09,3775.0,364.35,364.89,363.64,364.09,3775.0
2023-04-27 09:40:00,364.15,364.51,363.68,364.11,1945.0,364.15,364.51,363.68,364.11,1945.0
2023-04-27 09:45:00,364.05,364.05,362.75,362.9,2100.0,364.05,364.05,362.75,362.9,2100.0
2023-04-27 09:50:00,363.29,364.61,362.7,363.98,7742.0,363.29,364.61,362.7,363.98,7742.0
2023-04-27 09:55:00,364.07,364.07,363.37,363.57,2363.0,364.07,364.07,363.37,363.57,2363.0
2023-04-27 10:00:00,363.18,363.18,362.11,362.63,1600.0,363.18,363.18,362.11,362.63,1600.0
2023-04-27 10:05:00,362.3,362.7,362.06,362.65,2406.0,362.3,362.7,362.06,362.65,2406.0
2023-04-27 10:10:00,362.92,363.57,362.65,363.57,1100.0,362.92,363.57,362.65,363.57,1100.0
2023-04-27 10:15:00,363.85,363.99,363.54,363.9,1241.0,363.85,363.99,363.54,363.9,1241.0
2023-04-27 10:20:00,363.67,363.9,363.51,363.9,500.0,363.67,363.9,363.51,363.9,500.0
2023-04-27 10:25:00,364.5,365.12,364.46,365.12,1500.0,364.5,365.12,364.46,365.12,1500.0
2023-04-27 10:30:00,365.03,365.16,364.68,364.84,1832.0,365.03,365.16,364.68,364.84,1832.0
2023-04-27 10:35:00,364.83,364.91,364.76,364.76,600.0,364.83,364.91,364.76,364.76,600.0
2023-04-27 10:40:00,364.89,365.5,364.74,365.33,2904.0,364.89,365.5,364.74,365.33,2904.0
2023-04-27 10:45:00,365.26,365.26,364.85,364.85,900.0,365.26,365.26,364.85,364.85,900.0
2023-04-27 10:50:00,365.13,365.14,364.69,364.77,4850.0,365.13,365.14,364.69,364.77,4850.0
2023-04-27 10:55:00,364.59,364.85,364.55,364.56,945.0,364.59,364.85,364.55,364.56,945.0
2023-04-27 11:00:00,364.86,365.04,364.7,364.7,1150.0,364.86,365.04,364.7,364.7,1150.0
2023-04-27 11:05:00,364.76,364.92,364.72,364.86,800.0,364.76,364.92,364.72,364.86,800.0
2023-04-27 11:10:00,364.7,365.21,364.58,365.21,1650.0,364.7,365.21,364.58,365.21,1650.0
2023-04-27 11:15:00,365.67,365.68,365.19,365.23,2630.0,365.67,365.68,365.19,365.23,2630.0
2023-04-27 11:20:00,365.13,365.94,365.13,365.94,700.0,365.13,365.94,365.13,365.94,700.0
2023-04-27 11:25:00,366.36,366.36,365.91,365.92,1100.0,366.36,366.36,365.91,365.92,1100.0
2023-04-27 11:30:00,365.82,366.38,365.82,366.18,935.0,365.82,366.38,365.82,366.18,935.0
2023-04-27 11:35:00,366.06,366.64,365.81,365.81,2767.0,366.06,366.64,365.81,365.81,2767.0
2023-04-27 11:40:00,365.58,365.63,365.32,365.61,700.0,365.58,365.63,365.32,365.61,700.0
2023-04-27 11:45:00,365.34,365.52,365.32,365.52,400.0,365.34,365.52,365.32,365.52,400.0
2023-04-27 11:50:00,365.89,366.06,365.59,365.71,900.0,365.89,366.06,365.59,365.71,900.0
2023-04-27 11:55:00,365.96,366.14,365.72,365.8,800.0,365.96,366.14,365.72,365.8,800.0
2023-04-27 12:00:00,365.98,366.12,365.71,366.11,800.0,365.98,366.12,365.71,366.11,800.0
2023-04-27 12:05:00,366.05,366.22,365.73,366.22,2100.0,366.05,366.22,365.73,366.22,2100.0
2023-04-27 12:10:00,366.35,366.35,365.93,366.14,850.0,366.35,366.35,365.93,366.14,850.0
2023-04-27 12:15:00,366.37,366.43,365.91,366.43,1682.0,366.37,366.43,365.91,366.43,1682.0
2023-04-27 12:20:00,366.27,366.43,366.27,366.43,800.0,366.27,366.43,366.27,366.43,800.0
2023-04-27 12:25:00,366.57,366.79,366.43,366.73,1014.0,366.57,366.79,366.43,366.73,1014.0
2023-04-27 12:30:00,366.91,367.26,366.74,367.1,1100.0,366.91,367.26,366.74,367.1,1100.0
2023-04-27 12:35:00,366.93,366.93,366.76,366.92,700.0,366.93,366.93,366.76,366.92,700.0
2023-04-27 12:40:00,367.04,367.05,367.04,367.05,202.0,367.04,367.05,367.04,367.05,202.0
2023-04-27 12:45:00,367.39,367.83,367.39,367.43,1656.0,367.39,367.83,367.39,367.43,1656.0
2023-04-27 12:50:00,367.37,367.48,366.9,366.93,1300.0,367.37,367.48,366.9,366.93,1300.0
2023-04-27 12:55:00,367.08,367.53,367.08,367.53,300.0,367.08,367.53,367.08,367.53,300.0
2023-04-27 13:00:00,367.35,367.52,367.23,367.23,1800.0,367.35,367.52,367.23,367.23,1800.0
2023-04-27 13:05:00,367.47,367.47,367.15,367.15,716.0,367.47,367.47,367.15,367.15,716.0
2023-04-27 13:10:00,367.22,367.28,367.22,367.28,200.0,367.22,367.28,367.22,367.28,200.0
2023-04-27 13:15:00,367.48,367.83,367.34,367.65,800.0,367.48,367.83,367.34,367.65,800.0
2023-04-27 13:20:00,367.44,367.44,367.37,367.37,648.0,367.44,367.44,367.37,367.37,648.0
2023-04-27 13:25:00,367.34,367.45,367.05,367.05,1100.0,367.34,367.45,367.05,367.05,1100.0
2023-04-27 13:30:00,367.06,367.38,367.06,367.38,617.0,367.06,367.38,367.06,367.38,617.0
2023-04-27 13:35:00,367.62,367.69,367.25,367.25,1300.0,367.62,367.69,367.25,367.25,1300.0
2023-04-27 13:40:00,367.44,367.44,367.15,367.15,700.0,367.44,367.44,367.15,367.15,700.0
2023-04-27 13:45:00,367.28,367.47,367.08,367.47,600.0,367.28,367.47,367.08,367.47,600.0
2023-04-27 13:50:00,367.61,368.0,367.61,368.0,347.0,367.61,368.0,367.61,368.0,347.0
2023-04-27 13:55:00,367.87,367.98,367.66,367.77,1000.0,367.87,367.98,367.66,367.77,1000.0
2023-04-27 14:00:00,367.85,368.15,367.82,368.15,700.0,367.85,368.15,367.82,368.15,700.0
2023-04-27 14:05:00,368.18,368.18,367.87,367.88,1267.0,368.18,368.18,367.87,367.88,1267.0
2023-04-27 14:10:00,367.8,368.27,367.8,368.18,2692.0,367.8,368.27,367.8,368.18,2692.0
2023-04-27 14:15:00,368.14,368.43,368.1,368.11,929.0,368.14,368.43,368.1,368.11,929.0
2023-04-27 14:20:00,368.15,368.15,367.85,367.97,1400.0,368.15,368.15,367.85,367.97,1400.0
2023-04-27 14:25:00,368.03,368.22,367.88,368.16,1000.0,368.03,368.22,367.88,368.16,1000.0
2023-04-27 14:30:00,368.17,368.78,368.17,368.78,600.0,368.17,368.78,368.17,368.78,600.0
2023-04-27 14:35:00,368.79,368.79,368.4,368.4,1000.0,368.79,368.79,368.4,368.4,1000.0
2023-04-27 14:40:00,368.58,368.93,368.58,368.93,787.0,368.58,368.93,368.58,368.93,787.0
2023-04-27 14:45:00,368.85,368.94,368.68,368.68,992.0,368.85,368.94,368.68,368.68,992.0
2023-04-27 14:50:00,368.72,368.85,368.72,368.85,400.0,368.72,368.85,368.72,368.85,400.0
2023-04-27 14:55:00,368.95,369.3,368.87,369.3,1500.0,368.95,369.3,368.87,369.3,1500.0
2023-04-27 15:00:00,369.27,369.29,369.16,369.21,1548.0,369.27,369.29,369.16,369.21,1548.0
2023-04-27 15:05:00,369.2,369.39,369.02,369.27,3477.0,369.2,369.39,369.02,369.27,3477.0
2023-04-27 15:10:00,369.25,369.25,368.59,368.62,3246.0,369.25,369.25,368.59,368.62,3246.0
2023-04-27 15:15:00,368.89,368.97,368.75,368.79,3917.0,368.89,368.97,368.75,368.79,3917.0
2023-04-27 15:20:00,368.81,368.9,368.67,368.84,2652.0,368.81,368.9,368.67,368.84,2652.0
2023-04-27 15:25:00,368.72,368.81,368.47,368.53,5753.0,368.72,368.81,368.47,368.53,5753.0
2023-04-27 15:30:00,368.49,368.75,368.34,368.54,6729.0,368.49,368.75,368.34,368.54,6729.0
2023-04-27 15:35:00,368.52,368.89,368.39,368.56,5006.0,368.52,368.89,368.39,368.56,5006.0
2023-04-27 15:40:00,368.51,369.1,368.38,368.86,5178.0,368.51,369.1,368.38,368.86,5178.0
2023-04-27 15:45:00,368.8,369.5,368.77,369.1,8300.0,368.8,369.5,368.77,369.1,8300.0
2023-04-27 15:50:00,368.86,369.44,368.72,368.96,11939.0,368.86,369.44,368.72,368.96,11939.0
2023-04-27 15:55:00,369.09,369.12,368.14,368.38,23852.0,369.09,369.12,368.14,368.38,23852.0
2023-04-28 09:30:00,368.39,368.39,367.44,367.93,6759.0,368.39,368.39,367.44,367.93,6759.0
2023-04-28 09:35:00,368.27,368.27,367.2,367.77,2692.0,368.27,368.27,367.2,367.77,2692.0
2023-04-28 09:40:00,367.8,368.01,367.65,367.79,2036.0,367.8,368.01,367.65,367.79,2036.0
2023-04-28 09:45:00,367.86,368.74,367.86,368.72,2900.0,367.86,368.74,367.86,368.72,2900.0
2023-04-28 09:50:00,369.24,370.0,369.23,369.7,4583.0,369.24,370.0,369.23,369.7,4583.0
2023-04-28 09:55:00,369.7,369.7,369.7,369.7,0.0,369.7,369.7,369.7,369.7,0.0
2023-04-28 10:00:00,369.37,370.22,369.37,370.22,500.0,369.37,370.22,369.37,370.22,500.0
2023-04-28 10:05:00,370.59,371.23,370.58,371.23,200.0,370.59,371.23,370.58,371.23,200.0
2023-04-28 10:10:00,371.36,372.74,371.35,372.73,4684.0,371.36,372.74,371.35,372.73,4684.0
2023-04-28 10:15:00,372.59,372.95,372.26,372.71,4544.0,372.59,372.95,372.26,372.71,4544.0
2023-04-28 10:20:00,372.41,372.6,372.07,372.37,1486.0,372.41,372.6,372.07,372.37,1486.0
2023-04-28 10:25:00,372.44,372.68,372.44,372.68,400.0,372.44,372.68,372.44,372.68,400.0
2023-04-28 10:30:00,372.79,372.79,372.14,372.14,550.0,372.79,372.79,372.14,372.14,550.0
2023-04-28 10:35:00,372.02,372.02,371.46,371.46,1100.0,372.02,372.02,371.46,371.46,1100.0
2023-04-28 10:40:00,371.73,371.73,371.3,371.3,200.0,371.73,371.73,371.3,371.3,200.0
2023-04-28 10:45:00,371.65,372.17,371.65,372.17,400.0,371.65,372.17,371.65,372.17,400.0
2023-04-28 10:50:00,372.34,372.44,371.89,372.44,3600.0,372.34,372.44,371.89,372.44,3600.0
2023-04-28 10:55:00,372.05,372.05,370.29,370.5,2800.0,372.05,372.05,370.29,370.5,2800.0
2023-04-28 11:00:00,370.65,370.65,370.64,370.65,100.0,370.65,370.65,370.64,370.65,100.0
2023-04-28 11:05:00,370.93,371.52,370.7,371.3,1000.0,370.93,371.52,370.7,371.3,1000.0
2023-04-28 11:10:00,371.46,371.56,371.03,371.29,1510.0,371.46,371.56,371.03,371.29,1510.0
2023-04-28 11:15:00,371.23,371.34,371.0,371.31,700.0,371.23,371.34,371.0,371.31,700.0
2023-04-28 11:20:00,371.15,371.43,370.62,371.13,900.0,371.15,371.43,370.62,371.13,900.0
2023-04-28 11:25:00,370.95,371.16,370.83,370.94,1800.0,370.95,371.16,370.83,370.94,1800.0
2023-04-28 11:30:00,370.94,371.57,370.94,371.37,2442.0,370.94,371.57,370.94,371.37,2442.0
2023-04-28 11:35:00,371.37,371.47,371.3,371.41,1030.0,371.37,371.47,371.3,371.41,1030.0
2023-04-28 11:40:00,371.08,371.59,371.08,371.59,1000.0,371.08,371.59,371.08,371.59,1000.0
2023-04-28 11:45:00,372.0,372.24,372.0,372.21,334.0,372.0,372.24,372.0,372.21,334.0
2023-04-28 11:50:00,372.63,372.72,372.52,372.56,400.0,372.63,372.72,372.52,372.56,400.0
2023-04-28 11:55:00,372.62,373.03,372.62,373.03,365.0,372.62,373.03,372.62,373.03,365.0
2023-04-28 12:00:00,373.02,373.35,373.02,373.35,500.0,373.02,373.35,373.02,373.35,500.0
2023-04-28 12:05:00,373.27,373.52,372.89,372.99,3625.0,373.27,373.52,372.89,372.99,3625.0
2023-04-28 12:10:00,372.63,373.06,372.62,373.06,1044.0,372.63,373.06,372.62,373.06,1044.0
2023-04-28 12:15:00,373.2,373.2,372.74,372.74,400.0,373.2,373.2,372.74,372.74,400.0
2023-04-28 12:20:00,372.56,373.01,372.56,372.91,700.0,372.56,373.01,372.56,372.91,700.0
2023-04-28 12:25:00,372.76,372.87,372.52,372.87,635.0,372.76,372.87,372.52,372.87,635.0
2023-04-28 12:30:00,372.88,373.02,372.68,372.68,518.0,372.88,373.02,372.68,372.68,518.0
2023-04-28 12:35:00,372.83,372.83,372.46,372.46,1000.0,372.83,372.83,372.46,372.46,1000.0
2023-04-28 12:40:00,372.35,372.83,372.35,372.83,1272.0,372.35,372.83,372.35,372.83,1272.0
2023-04-28 12:45:00,373.09,373.28,372.96,373.28,1125.0,373.09,373.28,372.96,373.28,1125.0
2023-04-28 12:50:00,373.26,373.65,373.25,373.65,840.0,373.26,373.65,373.25,373.65,840.0
2023-04-28 12:55:00,373.46,373.89,373.46,373.89,588.0,373.46,373.89,373.46,373.89,588.0
2023-04-28 13:00:00,373.53,373.53,373.07,373.3,800.0,373.53,373.53,373.07,373.3,800.0
2023-04-28 13:05:00,373.45,373.77,373.45,373.77,205.0,373.45,373.77,373.45,373.77,205.0
2023-04-28 13:10:00,373.69,373.97,373.55,373.78,1303.0,373.69,373.97,373.55,373.78,1303.0
2023-04-28 13:15:00,373.75,374.0,373.7,373.71,2775.0,373.75,374.0,373.7,373.71,2775.0
2023-04-28 13:20:00,373.7,374.0,373.68,374.0,1835.0,373.7,374.0,373.68,374.0,1835.0
2023-04-28 13:25:00,374.0,374.66,373.95,374.5,2530.0,374.0,374.66,373.95,374.5,2530.0
2023-04-28 13:30:00,374.63,374.85,374.17,374.17,1500.0,374.63,374.85,374.17,374.17,1500.0
2023-04-28 13:35:00,373.89,374.11,373.72,374.11,1521.0,373.89,374.11,373.72,374.11,1521.0
2023-04-28 13:40:00,373.82,374.29,373.76,373.76,2988.0,373.82,374.29,373.76,373.76,2988.0
2023-04-28 13:45:00,373.73,374.0,373.61,374.0,1206.0,373.73,374.0,373.61,374.0,1206.0
2023-04-28 13:50:00,373.86,374.18,373.37,373.37,3962.0,373.86,374.18,373.37,373.37,3962.0
2023-04-28 13:55:00,373.37,373.4,372.9,373.38,2909.0,373.37,373.4,372.9,373.38,2909.0
2023-04-28 14:00:00,373.19,373.68,373.15,373.66,3800.0,373.19,373.68,373.15,373.66,3800.0
2023-04-28 14:05:00,373.68,373.87,372.68,372.82,3125.0,373.68,373.87,372.68,372.82,3125.0
2023-04-28 14:10:00,372.97,372.97,372.63,372.74,810.0,372.97,372.97,372.63,372.74,810.0
2023-04-28 14:15:00,372.59,373.71,372.22,373.59,4130.0,372.59,373.71,372.22,373.59,4130.0
2023-04-28 14:20:00,373.6,373.68,373.09,373.12,2600.0,373.6,373.68,373.09,373.12,2600.0
2023-04-28 14:25:00,373.35,373.35,373.12,373.18,400.0,373.35,373.35,373.12,373.18,400.0
2023-04-28 14:30:00,373.17,373.73,373.16,373.73,1700.0,373.17,373.73,373.16,373.73,1700.0
2023-04-28 14:35:00,373.62,373.62,373.18,373.18,1478.0,373.62,373.62,373.18,373.18,1478.0
2023-04-28 14:40:00,373.19,373.33,372.74,372.75,4261.0,373.19,373.33,372.74,372.75,4261.0
2023-04-28 14:45:00,372.88,373.21,372.71,373.15,2400.0,372.88,373.21,372.71,373.15,2400.0
2023-04-28 14:50:00,373.31,373.44,373.16,373.2,1793.0,373.31,373.44,373.16,373.2,1793.0
2023-04-28 14:55:00,372.97,373.32,372.79,373.3,1900.0,372.97,373.32,372.79,373.3,1900.0
2023-04-28 15:00:00,373.18,373.68,373.18,373.68,700.0,373.18,373.68,373.18,373.68,700.0
2023-04-28 15:05:00,373.52,373.52,372.98,373.06,1817.0,373.52,373.52,372.98,373.06,1817.0
2023-04-28 15:10:00,373.13,373.23,372.66,372.66,4930.0,373.13,373.23,372.66,372.66,4930.0
2023-04-28 15:15:00,372.64,372.81,372.53,372.56,4200.0,372.64,372.81,372.53,372.56,4200.0
2023-04-28 15:20:00,372.56,372.56,371.27,371.33,4024.0,372.56,372.56,371.27,371.33,4024.0
2023-04-28 15:25:00,371.33,371.61,371.28,371.53,5228.0,371.33,371.61,371.28,371.53,5228.0
2023-04-28 15:30:00,371.39,371.51,371.18,371.23,3392.0,371.39,371.51,371.18,371.23,3392.0
2023-04-28 15:35:00,371.21,371.51,371.15,371.33,3300.0,371.21,371.51,371.15,371.33,3300.0
2023-04-28 15:40:00,371.38,372.02,371.38,372.0,3545.0,371.38,372.02,371.38,372.0,3545.0
2023-04-28 15:45:00,371.75,371.86,371.06,371.23,10066.0,371.75,371.86,371.06,371.23,10066.0
2023-04-28 15:50:00,370.98,371.32,370.54,371.28,29473.0,370.98,371.32,370.54,371.28,29473.0
2023-04-28 15:55:00,371.17,371.74,370.6,371.43,60809.0,371.17,371.74,370.6,371.43,60809.0
2023-05-01 09:30:00,370.48,371.04,369.01,371.0,14458.0,370.48,371.04,369.01,371.0,14458.0
2023-05-01 09:35:00,370.35,371.0,369.8,371.0,700.0,370.35,371.0,369.8,371.0,700.0
2023-05-01 09:40:00,371.0,371.12,370.01,370.55,3966.0,371.0,371.12,370.01,370.55,3966.0
2023-05-01 09:45:00,370.09,370.16,369.83,370.16,940.0,370.09,370.16,369.83,370.16,940.0
2023-05-01 09:50:00,369.85,369.91,369.07,369.91,3621.0,369.85,369.91,369.07,369.91,3621.0
2023-05-01 09:55:00,369.8,370.11,369.71,369.77,1000.0,369.8,370.11,369.71,369.77,1000.0
2023-05-01 10:00:00,369.74,369.8,369.32,369.73,2189.0,369.74,369.8,369.32,369.73,2189.0
2023-05-01 10:05:00,369.42,369.72,369.38,369.66,1857.0,369.42,369.72,369.38,369.66,1857.0
2023-05-01 10:10:00,369.79,369.79,369.37,369.4,650.0,369.79,369.79,369.37,369.4,650.0
2023-05-01 10:15:00,369.25,369.9,369.08,369.3,2978.0,369.25,369.9,369.08,369.3,2978.0
2023-05-01 10:20:00,369.28,369.28,368.37,368.52,1000.0,369.28,369.28,368.37,368.52,1000.0
2023-05-01 10:25:00,368.22,368.49,367.94,368.27,1646.0,368.22,368.49,367.94,368.27,1646.0
2023-05-01 10:30:00,368.17,368.8,368.13,368.68,2808.0,368.17,368.8,368.13,368.68,2808.0
2023-05-01 10:35:00,368.89,369.6,368.89,369.6,1660.0,368.89,369.6,368.89,369.6,1660.0
2023-05-01 10:40:00,369.51,369.78,369.21,369.78,2020.0,369.51,369.78,369.21,369.78,2020.0
2023-05-01 10:45:00,369.78,370.18,369.5,370.18,3046.0,369.78,370.18,369.5,370.18,3046.0
2023-05-01 10:50:00,370.7,370.83,370.6,370.76,999.0,370.7,370.83,370.6,370.76,999.0
2023-05-01 10:55:00,370.75,371.48,370.7,371.48,1557.0,370.75,371.48,370.7,371.48,1557.0
2023-05-01 11:00:00,371.53,371.84,370.94,371.13,9029.0,371.53,371.84,370.94,371.13,9029.0
2023-05-01 11:05:00,371.03,371.32,370.97,371.31,4370.0,371.03,371.32,370.97,371.31,4370.0
2023-05-01 11:10:00,371.03,371.29,370.91,371.13,3100.0,371.03,371.29,370.91,371.13,3100.0
2023-05-01 11:15:00,371.01,371.01,370.06,370.33,3200.0,371.01,371.01,370.06,370.33,3200.0
2023-05-01 11:20:00,370.33,370.96,370.19,370.39,3200.0,370.33,370.96,370.19,370.39,3200.0
2023-05-01 11:25:00,370.24,370.61,370.2,370.49,1200.0,370.24,370.61,370.2,370.49,1200.0
2023-05-01 11:30:00,370.47,370.47,370.23,370.35,1200.0,370.47,370.47,370.23,370.35,1200.0
2023-05-01 11:35:00,370.49,370.49,370.18,370.18,700.0,370.49,370.49,370.18,370.18,700.0
2023-05-01 11:40:00,370.15,370.7,370.11,370.7,2300.0,370.15,370.7,370.11,370.7,2300.0
2023-05-01 11:45:00,370.78,370.78,370.61,370.61,460.0,370.78,370.78,370.61,370.61,460.0
2023-05-01 11:50:00,370.87,371.13,370.76,371.06,1000.0,370.87,371.13,370.76,371.06,1000.0
2023-05-01 11:55:00,370.88,371.17,370.8,371.07,1300.0,370.88,371.17,370.8,371.07,1300.0
2023-05-01 12:00:00,371.21,371.69,371.21,371.55,2217.0,371.21,371.69,371.21,371.55,2217.0
2023-05-01 12:05:00,371.38,371.67,371.36,371.67,809.0,371.38,371.67,371.36,371.67,809.0
2023-05-01 12:10:00,371.74,371.76,371.63,371.69,1349.0,371.74,371.76,371.63,371.69,1349.0
2023-05-01 12:15:00,371.66,371.85,371.66,371.85,200.0,371.66,371.85,371.66,371.85,200.0
2023-05-01 12:20:00,371.93,372.02,371.74,371.74,700.0,371.93,372.02,371.74,371.74,700.0
2023-05-01 12:25:00,371.98,372.24,371.98,372.24,500.0,371.98,372.24,371.98,372.24,500.0
2023-05-01 12:30:00,372.23,372.56,372.18,372.21,2500.0,372.23,372.56,372.18,372.21,2500.0
2023-05-01 12:35:00,372.18,372.5,372.18,372.5,300.0,372.18,372.5,372.18,372.5,300.0
2023-05-01 12:40:00,372.65,372.65,372.3,372.35,500.0,372.65,372.65,372.3,372.35,500.0
2023-05-01 12:45:00,372.38,372.46,372.38,372.45,600.0,372.38,372.46,372.38,372.45,600.0
2023-05-01 12:50:00,372.51,372.67,372.51,372.59,1818.0,372.51,372.67,372.51,372.59,1818.0
2023-05-01 12:55:00,372.6,372.71,372.54,372.55,2000.0,372.6,372.71,372.54,372.55,2000.0
2023-05-01 13:00:00,372.67,372.82,372.67,372.7,2353.0,372.67,372.82,372.67,372.7,2353.0
2023-05-01 13:05:00,372.67,372.68,372.33,372.33,844.0,372.67,372.68,372.33,372.33,844.0
2023-05-01 13:10:00,372.25,372.89,372.25,372.75,4461.0,372.25,372.89,372.25,372.75,4461.0
2023-05-01 13:15:00,372.5,372.62,372.03,372.24,6590.0,372.5,372.62,372.03,372.24,6590.0
2023-05-01 13:20:00,372.31,372.6,372.25,372.56,1500.0,372.31,372.6,372.25,372.56,1500.0
2023-05-01 13:25:00,372.47,372.57,372.23,372.3,4232.0,372.47,372.57,372.23,372.3,4232.0
2023-05-01 13:30:00,372.13,372.5,372.13,372.44,1100.0,372.13,372.5,372.13,372.44,1100.0
2023-05-01 13:35:00,372.47,372.59,372.34,372.44,1718.0,372.47,372.59,372.34,372.44,1718.0
2023-05-01 13:40:00,372.5,372.72,372.35,372.41,1224.0,372.5,372.72,372.35,372.41,1224.0
2023-05-01 13:45:00,372.48,372.54,372.41,372.45,1100.0,372.48,372.54,372.41,372.45,1100.0
2023-05-01 13:50:00,372.51,372.54,372.47,372.53,868.0,372.51,372.54,372.47,372.53,868.0
2023-05-01 13:55:00,372.43,372.5,372.36,372.4,700.0,372.43,372.5,372.36,372.4,700.0
2023-05-01 14:00:00,372.5,372.57,372.07,372.13,3600.0,372.5,372.57,372.07,372.13,3600.0
2023-05-01 14:05:00,372.19,372.35,371.83,372.03,3400.0,372.19,372.35,371.83,372.03,3400.0
2023-05-01 14:10:00,371.94,371.95,371.65,371.65,411.0,371.94,371.95,371.65,371.65,411.0
2023-05-01 14:15:00,371.76,371.76,371.52,371.52,1551.0,371.76,371.76,371.52,371.52,1551.0
2023-05-01 14:20:00,371.6,372.0,371.6,371.79,1300.0,371.6,372.0,371.6,371.79,1300.0
2023-05-01 14:25:00,371.73,371.74,371.4,371.41,808.0,371.73,371.74,371.4,371.41,808.0
2023-05-01 14:30:00,371.35,371.35,370.91,371.06,1140.0,371.35,371.35,370.91,371.06,1140.0
2023-05-01 14:35:00,371.0,371.16,370.75,371.13,2200.0,371.0,371.16,370.75,371.13,2200.0
2023-05-01 14:40:00,370.91,371.22,370.8,371.22,1600.0,370.91,371.22,370.8,371.22,1600.0
2023-05-01 14:45:00,371.24,371.26,371.0,371.06,1900.0,371.24,371.26,371.0,371.06,1900.0
2023-05-01 14:50:00,371.03,371.32,370.86,371.32,1100.0,371.03,371.32,370.86,371.32,1100.0
2023-05-01 14:55:00,371.33,371.61,371.29,371.61,1200.0,371.33,371.61,371.29,371.61,1200.0
2023-05-01 15:00:00,371.63,371.75,371.41,371.5,1100.0,371.63,371.75,371.41,371.5,1100.0
2023-05-01 15:05:00,371.55,371.73,371.04,371.12,7878.0,371.55,371.73,371.04,371.12,7878.0
2023-05-01 15:10:00,371.11,371.73,371.1,371.64,2300.0,371.11,371.73,371.1,371.64,2300.0
2023-05-01 15:15:00,371.54,371.6,371.27,371.27,3543.0,371.54,371.6,371.27,371.27,3543.0
2023-05-01 15:20:00,371.42,371.71,371.29,371.52,4150.0,371.42,371.71,371.29,371.52,4150.0
2023-05-01 15:25:00,371.68,371.97,371.67,371.97,1016.0,371.68,371.97,371.67,371.97,1016.0
2023-05-01 15:30:00,372.09,372.29,371.81,372.15,1767.0,372.09,372.29,371.81,372.15,1767.0
2023-05-01 15:35:00,372.18,372.18,371.45,371.68,2400.0,372.18,372.18,371.45,371.68,2400.0
2023-05-01 15:40:00,371.56,372.14,371.56,371.77,5941.0,371.56,372.14,371.56,371.77,5941.0
2023-05-01 15:45:00,371.86,372.44,371.73,372.37,9200.0,371.86,372.44,371.73,372.37,9200.0
2023-05-01 15:50:00,372.28,372.46,371.48,371.51,21419.0,372.28,372.46,371.48,371.51,21419.0
2023-05-01 15:55:00,371.51,372.04,371.17,371.56,21576.0,371.51,372.04,371.17,371.56,21576.0
2023-05-02 09:30:00,371.98,373.05,371.98,372.66,7030.0,371.98,373.05,371.98,372.66,7030.0
2023-05-02 09:35:00,371.93,372.51,371.59,371.8,740.0,371.93,372.51,371.59,371.8,740.0
2023-05-02 09:40:00,372.07,373.03,371.92,372.8,1700.0,372.07,373.03,371.92,372.8,1700.0
2023-05-02 09:45:00,373.3,373.84,373.3,373.84,1448.0,373.3,373.84,373.3,373.84,1448.0
2023-05-02 09:50:00,374.26,374.34,374.13,374.17,900.0,374.26,374.34,374.13,374.17,900.0
2023-05-02 09:55:00,374.37,374.51,374.21,374.51,700.0,374.37,374.51,374.21,374.51,700.0
2023-05-02 10:00:00,374.8,374.8,374.19,374.35,1033.0,374.8,374.8,374.19,374.35,1033.0
2023-05-02 10:05:00,374.05,374.2,373.56,373.56,1000.0,374.05,374.2,373.56,373.56,1000.0
2023-05-02 10:10:00,373.38,373.51,372.07,372.23,3203.0,373.38,373.51,372.07,372.23,3203.0
2023-05-02 10:15:00,372.2,372.5,372.2,372.47,700.0,372.2,372.5,372.2,372.47,700.0
2023-05-02 10:20:00,371.91,371.91,370.84,370.97,958.0,371.91,371.91,370.84,370.97,958.0
2023-05-02 10:25:00,370.81,371.12,370.56,370.56,1019.0,370.81,371.12,370.56,370.56,1019.0
2023-05-02 10:30:00,369.78,370.1,369.78,369.98,1349.0,369.78,370.1,369.78,369.98,1349.0
2023-05-02 10:35:00,370.06,370.06,369.99,370.0,610.0,370.06,370.06,369.99,370.0,610.0
2023-05-02 10:40:00,369.84,370.1,369.73,369.73,930.0,369.84,370.1,369.73,369.73,930.0
2023-05-02 10:45:00,369.59,369.64,369.14,369.62,1800.0,369.59,369.64,369.14,369.62,1800.0
2023-05-02 10:50:00,369.66,369.66,368.09,368.71,3830.0,369.66,369.66,368.09,368.71,3830.0
2023-05-02 10:55:00,368.58,368.78,368.17,368.4,1575.0,368.58,368.78,368.17,368.4,1575.0
2023-05-02 11:00:00,368.48,368.48,367.8,367.97,2794.0,368.48,368.48,367.8,367.97,2794.0
2023-05-02 11:05:00,367.78,368.13,367.61,368.13,1836.0,367.78,368.13,367.61,368.13,1836.0
2023-05-02 11:10:00,368.05,368.52,367.73,367.73,2039.0,368.05,368.52,367.73,367.73,2039.0
2023-05-02 11:15:00,367.79,368.17,367.72,367.74,2078.0,367.79,368.17,367.72,367.74,2078.0
2023-05-02 11:20:00,367.96,367.99,367.4,367.84,3269.0,367.96,367.99,367.4,367.84,3269.0
2023-05-02 11:25:00,367.84,368.07,367.61,368.07,1769.0,367.84,368.07,367.61,368.07,1769.0
2023-05-02 11:30:00,367.88,368.27,367.81,368.27,3481.0,367.88,368.27,367.81,368.27,3481.0
2023-05-02 11:35:00,368.26,368.67,368.26,368.43,1447.0,368.26,368.67,368.26,368.43,1447.0
2023-05-02 11:40:00,368.48,368.61,368.31,368.31,1340.0,368.48,368.61,368.31,368.31,1340.0
2023-05-02 11:45:00,368.56,368.66,368.21,368.21,1400.0,368.56,368.66,368.21,368.21,1400.0
2023-05-02 11:50:00,368.18,368.36,367.47,368.14,5477.0,368.18,368.36,367.47,368.14,5477.0
2023-05-02 11:55:00,367.95,367.95,367.61,367.69,1000.0,367.95,367.95,367.61,367.69,1000.0
2023-05-02 12:00:00,367.34,367.67,367.15,367.67,3007.0,367.34,367.67,367.15,367.67,3007.0
2023-05-02 12:05:00,367.69,368.26,367.69,368.14,1955.0,367.69,368.26,367.69,368.14,1955.0
2023-05-02 12:10:00,368.16,368.31,368.01,368.31,1099.0,368.16,368.31,368.01,368.31,1099.0
2023-05-02 12:15:00,368.5,368.55,368.16,368.49,2017.0,368.5,368.55,368.16,368.49,2017.0
2023-05-02 12:20:00,368.51,368.6,368.21,368.6,1599.0,368.51,368.6,368.21,368.6,1599.0
2023-05-02 12:25:00,368.68,368.8,368.58,368.71,700.0,368.68,368.8,368.58,368.71,700.0
2023-05-02 12:30:00,368.9,369.28,368.9,369.06,2518.0,368.9,369.28,368.9,369.06,2518.0
2023-05-02 12:35:00,369.16,369.6,369.14,369.19,2000.0,369.16,369.6,369.14,369.19,2000.0
2023-05-02 12:40:00,369.38,369.7,369.3,369.46,1400.0,369.38,369.7,369.3,369.46,1400.0
2023-05-02 12:45:00,369.49,369.91,369.46,369.55,1670.0,369.49,369.91,369.46,369.55,1670.0
2023-05-02 12:50:00,369.59,369.59,369.39,369.54,1158.0,369.59,369.59,369.39,369.54,1158.0
2023-05-02 12:55:00,369.46,369.66,369.28,369.42,4336.0,369.46,369.66,369.28,369.42,4336.0
2023-05-02 13:00:00,369.27,369.48,369.06,369.4,2814.0,369.27,369.48,369.06,369.4,2814.0
2023-05-02 13:05:00,369.42,370.18,369.34,369.79,8800.0,369.42,370.18,369.34,369.79,8800.0
2023-05-02 13:10:00,369.61,370.14,369.6,369.87,3280.0,369.61,370.14,369.6,369.87,3280.0
2023-05-02 13:15:00,369.83,370.21,369.83,370.06,2605.0,369.83,370.21,369.83,370.06,2605.0
2023-05-02 13:20:00,370.12,370.23,369.77,370.17,3700.0,370.12,370.23,369.77,370.17,3700.0
2023-05-02 13:25:00,370.57,370.57,369.86,370.0,6500.0,370.57,370.57,369.86,370.0,6500.0
2023-05-02 13:30:00,370.23,370.25,369.82,370.12,6200.0,370.23,370.25,369.82,370.12,6200.0
2023-05-02 13:35:00,370.3,370.71,370.18,370.68,3100.0,370.3,370.71,370.18,370.68,3100.0
2023-05-02 13:40:00,370.63,370.64,369.63,369.71,3300.0,370.63,370.64,369.63,369.71,3300.0
2023-05-02 13:45:00,369.73,369.73,369.46,369.72,1400.0,369.73,369.73,369.46,369.72,1400.0
2023-05-02 13:50:00,370.04,370.04,369.2,369.77,2600.0,370.04,370.04,369.2,369.77,2600.0
2023-05-02 13:55:00,370.08,370.17,369.83,369.94,2850.0,370.08,370.17,369.83,369.94,2850.0
2023-05-02 14:00:00,370.08,370.25,369.83,370.25,1045.0,370.08,370.25,369.83,370.25,1045.0
2023-05-02 14:05:00,370.13,370.26,369.96,369.97,2002.0,370.13,370.26,369.96,369.97,2002.0
2023-05-02 14:10:00,370.27,370.36,369.45,369.56,2653.0,370.27,370.36,369.45,369.56,2653.0
2023-05-02 14:15:00,369.65,370.09,369.61,369.93,1924.0,369.65,370.09,369.61,369.93,1924.0
2023-05-02 14:20:00,369.98,369.99,369.79,369.97,2118.0,369.98,369.99,369.79,369.97,2118.0
2023-05-02 14:25:00,369.92,370.45,369.92,370.44,1533.0,369.92,370.45,369.92,370.44,1533.0
2023-05-02 14:30:00,370.45,370.45,370.24,370.24,2111.0,370.45,370.45,370.24,370.24,2111.0
2023-05-02 14:35:00,370.36,370.86,370.36,370.6,1000.0,370.36,370.86,370.36,370.6,1000.0
2023-05-02 14:40:00,370.81,370.81,370.35,370.81,1314.0,370.81,370.81,370.35,370.81,1314.0
2023-05-02 14:45:00,370.9,371.18,370.9,371.11,900.0,370.9,371.18,370.9,371.11,900.0
2023-05-02 14:50:00,371.1,371.72,371.1,371.41,1500.0,371.1,371.72,371.1,371.41,1500.0
2023-05-02 14:55:00,371.44,371.44,371.03,371.28,2858.0,371.44,371.44,371.03,371.28,2858.0
2023-05-02 15:00:00,371.33,371.33,371.06,371.06,2059.0,371.33,371.33,371.06,371.06,2059.0
2023-05-02 15:05:00,371.23,371.54,371.22,371.48,1898.0,371.23,371.54,371.22,371.48,1898.0
2023-05-02 15:10:00,371.5,372.14,371.5,371.69,3394.0,371.5,372.14,371.5,371.69,3394.0
2023-05-02 15:15:00,371.6,371.67,370.85,371.06,2538.0,371.6,371.67,370.85,371.06,2538.0
2023-05-02 15:20:00,371.06,371.07,370.64,370.64,1703.0,371.06,371.07,370.64,370.64,1703.0
2023-05-02 15:25:00,370.5,370.94,370.43,370.93,900.0,370.5,370.94,370.43,370.93,900.0
2023-05-02 15:30:00,370.75,370.84,370.26,370.38,2955.0,370.75,370.84,370.26,370.38,2955.0
2023-05-02 15:35:00,370.4,370.4,369.96,370.21,2800.0,370.4,370.4,369.96,370.21,2800.0
2023-05-02 15:40:00,370.28,370.28,369.64,369.75,2962.0,370.28,370.28,369.64,369.75,2962.0
2023-05-02 15:45:00,369.74,369.74,369.24,369.49,4500.0,369.74,369.74,369.24,369.49,4500.0
2023-05-02 15:50:00,369.44,370.42,369.13,369.2,23189.0,369.44,370.42,369.13,369.2,23189.0
2023-05-02 15:55:00,369.12,369.23,368.55,368.62,40488.0,369.12,369.23,368.55,368.62,40488.0
2023-05-03 09:30:00,369.06,369.94,367.27,368.4,13551.0,369.06,369.94,367.27,368.4,13551.0
2023-05-03 09:35:00,368.47,369.46,368.45,369.08,4871.0,368.47,369.46,368.45,369.08,4871.0
2023-05-03 09:40:00,368.6,368.88,367.9,368.38,2463.0,368.6,368.88,367.9,368.38,2463.0
2023-05-03 09:45:00,368.18,368.42,367.73,367.87,2691.0,368.18,368.42,367.73,367.87,2691.0
2023-05-03 09:50:00,368.06,368.73,368.0,368.39,2400.0,368.06,368.73,368.0,368.39,2400.0
2023-05-03 09:55:00,368.69,369.03,368.41,368.44,4000.0,368.69,369.03,368.41,368.44,4000.0
2023-05-03 10:00:00,368.5,368.51,367.75,367.78,1690.0,368.5,368.51,367.75,367.78,1690.0
2023-05-03 10:05:00,367.61,367.61,367.07,367.23,2908.0,367.61,367.61,367.07,367.23,2908.0
2023-05-03 10:10:00,367.3,367.37,366.77,366.96,3068.0,367.3,367.37,366.77,366.96,3068.0
2023-05-03 10:15:00,366.96,367.59,366.82,367.28,18554.0,366.96,367.59,366.82,367.28,18554.0
2023-05-03 10:20:00,367.46,367.79,367.42,367.71,2400.0,367.46,367.79,367.42,367.71,2400.0
2023-05-03 10:25:00,367.74,367.74,366.55,366.63,2600.0,367.74,367.74,366.55,366.63,2600.0
2023-05-03 10:30:00,366.67,367.66,366.62,367.27,5800.0,366.67,367.66,366.62,367.27,5800.0
2023-05-03 10:35:00,367.46,367.57,367.1,367.15,1100.0,367.46,367.57,367.1,367.15,1100.0
2023-05-03 10:40:00,367.09,367.77,367.09,367.34,4498.0,367.09,367.77,367.09,367.34,4498.0
2023-05-03 10:45:00,367.21,367.53,366.54,367.5,2500.0,367.21,367.53,366.54,367.5,2500.0
2023-05-03 10:50:00,367.58,367.58,366.93,366.94,1600.0,367.58,367.58,366.93,366.94,1600.0
2023-05-03 10:55:00,366.74,367.08,366.58,366.63,2247.0,366.74,367.08,366.58,366.63,2247.0
2023-05-03 11:00:00,366.58,366.81,366.1,366.46,2722.0,366.58,366.81,366.1,366.46,2722.0
2023-05-03 11:05:00,366.63,366.79,366.21,366.27,3010.0,366.63,366.79,366.21,366.27,3010.0
2023-05-03 11:10:00,366.38,367.04,366.37,367.04,3975.0,366.38,367.04,366.37,367.04,3975.0
2023-05-03 11:15:00,366.94,367.13,366.91,367.09,3200.0,366.94,367.13,366.91,367.09,3200.0
2023-05-03 11:20:00,367.14,367.18,366.87,366.98,1800.0,367.14,367.18,366.87,366.98,1800.0
2023-05-03 11:25:00,366.98,366.98,366.46,366.82,3296.0,366.98,366.98,366.46,366.82,3296.0
2023-05-03 11:30:00,366.7,366.81,366.61,366.63,636.0,366.7,366.81,366.61,366.63,636.0
2023-05-03 11:35:00,366.63,366.76,366.35,366.45,800.0,366.63,366.76,366.35,366.45,800.0
2023-05-03 11:40:00,366.61,367.0,366.37,366.66,6060.0,366.61,367.0,366.37,366.66,6060.0
2023-05-03 11:45:00,366.84,367.35,366.84,366.98,1000.0,366.84,367.35,366.84,366.98,1000.0
2023-05-03 11:50:00,367.12,367.19,367.0,367.0,1800.0,367.12,367.19,367.0,367.0,1800.0
2023-05-03 11:55:00,367.13,367.57,367.13,367.57,1100.0,367.13,367.57,367.13,367.57,1100.0
2023-05-03 12:00:00,368.01,368.46,367.83,368.46,1700.0,368.01,368.46,367.83,368.46,1700.0
2023-05-03 12:05:00,368.53,368.53,368.11,368.11,1500.0,368.53,368.53,368.11,368.11,1500.0
2023-05-03 12:10:00,367.88,368.3,367.8,368.3,400.0,367.88,368.3,367.8,368.3,400.0
2023-05-03 12:15:00,368.18,368.34,367.97,367.97,700.0,368.18,368.34,367.97,367.97,700.0
2023-05-03 12:20:00,367.9,367.98,367.7,367.98,900.0,367.9,367.98,367.7,367.98,900.0
2023-05-03 12:25:00,368.05,368.05,368.05,368.05,100.0,368.05,368.05,368.05,368.05,100.0
2023-05-03 12:30:00,368.22,368.22,367.87,367.87,600.0,368.22,368.22,367.87,367.87,600.0
2023-05-03 12:35:00,367.89,367.89,367.52,367.53,728.0,367.89,367.89,367.52,367.53,728.0
2023-05-03 12:40:00,367.76,368.0,367.76,368.0,400.0,367.76,368.0,367.76,368.0,400.0
2023-05-03 12:45:00,367.91,368.33,367.91,368.33,500.0,367.91,368.33,367.91,368.33,500.0
2023-05-03 12:50:00,368.77,369.13,368.77,369.02,600.0,368.77,369.13,368.77,369.02,600.0
2023-05-03 12:55:00,368.93,369.11,368.91,369.11,700.0,368.93,369.11,368.91,369.11,700.0
2023-05-03 13:00:00,369.22,369.58,369.21,369.5,500.0,369.22,369.58,369.21,369.5,500.0
2023-05-03 13:05:00,369.89,370.14,369.73,369.75,1600.0,369.89,370.14,369.73,369.75,1600.0
2023-05-03 13:10:00,369.78,369.93,369.61,369.61,1100.0,369.78,369.93,369.61,369.61,1100.0
2023-05-03 13:15:00,369.79,369.85,369.67,369.83,800.0,369.79,369.85,369.67,369.83,800.0
2023-05-03 13:20:00,369.77,369.86,369.48,369.75,1300.0,369.77,369.86,369.48,369.75,1300.0
2023-05-03 13:25:00,369.66,369.76,369.29,369.31,1400.0,369.66,369.76,369.29,369.31,1400.0
2023-05-03 13:30:00,369.73,369.79,369.73,369.79,200.0,369.73,369.79,369.73,369.79,200.0
2023-05-03 13:35:00,369.8,369.95,369.65,369.8,1300.0,369.8,369.95,369.65,369.8,1300.0
2023-05-03 13:40:00,369.88,370.04,369.79,369.79,1000.0,369.88,370.04,369.79,369.79,1000.0
2023-05-03 13:45:00,369.78,369.78,369.34,369.41,2400.0,369.78,369.78,369.34,369.41,2400.0
2023-05-03 13:50:00,369.44,369.44,368.97,369.15,700.0,369.44,369.44,368.97,369.15,700.0
2023-05-03 13:55:00,369.11,369.37,369.11,369.21,1000.0,369.11,369.37,369.11,369.21,1000.0
2023-05-03 14:00:00,368.99,370.44,368.99,369.98,5000.0,368.99,370.44,368.99,369.98,5000.0
2023-05-03 14:05:00,370.01,371.03,369.83,370.44,2850.0,370.01,371.03,369.83,370.44,2850.0
2023-05-03 14:10:00,370.68,370.88,370.03,370.88,1350.0,370.68,370.88,370.03,370.88,1350.0
2023-05-03 14:15:00,371.46,372.17,371.45,371.92,2110.0,371.46,372.17,371.45,371.92,2110.0
2023-05-03 14:20:00,372.03,372.5,371.9,372.36,1419.0,372.03,372.5,371.9,372.36,1419.0
2023-05-03 14:25:00,372.34,372.95,372.2,372.28,2164.0,372.34,372.95,372.2,372.28,2164.0
2023-05-03 14:30:00,372.09,372.09,370.87,370.88,1900.0,372.09,372.09,370.87,370.88,1900.0
2023-05-03 14:35:00,370.38,371.59,369.36,371.59,1960.0,370.38,371.59,369.36,371.59,1960.0
2023-05-03 14:40:00,372.3,373.49,370.89,371.46,3225.0,372.3,373.49,370.89,371.46,3225.0
2023-05-03 14:45:00,371.78,372.05,371.47,371.56,800.0,371.78,372.05,371.47,371.56,800.0
2023-05-03 14:50:00,371.48,372.68,370.94,372.49,3200.0,371.48,372.68,370.94,372.49,3200.0
2023-05-03 14:55:00,372.69,373.77,372.09,373.31,3000.0,372.69,373.77,372.09,373.31,3000.0
2023-05-03 15:00:00,373.25,373.59,372.09,372.96,1500.0,373.25,373.59,372.09,372.96,1500.0
2023-05-03 15:05:00,372.64,373.67,370.89,370.89,1200.0,372.64,373.67,370.89,370.89,1200.0
2023-05-03 15:10:00,371.0,371.06,370.55,370.72,1837.0,371.0,371.06,370.55,370.72,1837.0
2023-05-03 15:15:00,370.48,371.32,370.15,371.22,1930.0,370.48,371.32,370.15,371.22,1930.0
2023-05-03 15:20:00,371.0,371.66,369.75,371.35,2979.0,371.0,371.66,369.75,371.35,2979.0
2023-05-03 15:25:00,371.52,371.55,369.92,369.92,1800.0,371.52,371.55,369.92,369.92,1800.0
2023-05-03 15:30:00,370.02,370.36,369.43,369.6,2177.0,370.02,370.36,369.43,369.6,2177.0
2023-05-03 15:35:00,369.86,370.12,369.63,369.63,2010.0,369.86,370.12,369.63,369.63,2010.0
2023-05-03 15:40:00,369.5,369.9,369.21,369.58,4442.0,369.5,369.9,369.21,369.58,4442.0
2023-05-03 15:45:00,369.51,369.83,368.73,369.17,8332.0,369.51,369.83,368.73,369.17,8332.0
2023-05-03 15:50:00,369.38,369.79,368.3,368.79,15981.0,369.38,369.79,368.3,368.79,15981.0
2023-05-03 15:55:00,368.83,369.23,367.65,367.84,45236.0,368.83,369.23,367.65,367.84,45236.0
2023-05-04 09:30:00,368.11,369.68,368.11,369.68,7450.0,368.11,369.68,368.11,369.68,7450.0
2023-05-04 09:35:00,369.45,369.45,368.18,368.57,884.0,369.45,369.45,368.18,368.57,884.0
2023-05-04 09:40:00,368.1,368.1,366.65,366.65,733.0,368.1,368.1,366.65,366.65,733.0
2023-05-04 09:45:00,366.55,367.2,366.48,367.2,1200.0,366.55,367.2,366.48,367.2,1200.0
2023-05-04 09:50:00,367.25,367.76,366.97,367.51,2009.0,367.25,367.76,366.97,367.51,2009.0
2023-05-04 09:55:00,367.52,368.33,367.52,368.23,3000.0,367.52,368.33,367.52,368.23,3000.0
2023-05-04 10:00:00,368.36,369.69,368.28,369.45,2130.0,368.36,369.69,368.28,369.45,2130.0
2023-05-04 10:05:00,369.76,370.04,369.32,369.32,5965.0,369.76,370.04,369.32,369.32,5965.0
2023-05-04 10:10:00,368.87,369.44,368.5,368.5,3007.0,368.87,369.44,368.5,368.5,3007.0
2023-05-04 10:15:00,368.5,369.03,367.6,368.79,3560.0,368.5,369.03,367.6,368.79,3560.0
2023-05-04 10:20:00,368.45,368.45,368.12,368.3,1242.0,368.45,368.45,368.12,368.3,1242.0
2023-05-04 10:25:00,368.34,369.0,368.28,368.75,2550.0,368.34,369.0,368.28,368.75,2550.0
2023-05-04 10:30:00,368.27,369.27,368.27,369.18,1108.0,368.27,369.27,368.27,369.18,1108.0
2023-05-04 10:35:00,369.41,369.76,369.03,369.22,2100.0,369.41,369.76,369.03,369.22,2100.0
2023-05-04 10:40:00,369.53,369.62,369.03,369.04,2044.0,369.53,369.62,369.03,369.04,2044.0
2023-05-04 10:45:00,369.12,370.0,368.84,369.47,1747.0,369.12,370.0,368.84,369.47,1747.0
2023-05-04 10:50:00,369.66,369.77,369.28,369.38,900.0,369.66,369.77,369.28,369.38,900.0
2023-05-04 10:55:00,369.41,369.41,368.28,368.29,2647.0,369.41,369.41,368.28,368.29,2647.0
2023-05-04 11:00:00,368.18,368.4,367.06,367.3,800.0,368.18,368.4,367.06,367.3,800.0
2023-05-04 11:05:00,367.22,367.67,367.03,367.67,603.0,367.22,367.67,367.03,367.67,603.0
2023-05-04 11:10:00,367.86,368.1,367.58,368.06,714.0,367.86,368.1,367.58,368.06,714.0
2023-05-04 11:15:00,368.05,368.05,367.13,367.13,1100.0,368.05,368.05,367.13,367.13,1100.0
2023-05-04 11:20:00,366.67,366.8,366.47,366.48,803.0,366.67,366.8,366.47,366.48,803.0
2023-05-04 11:25:00,367.27,367.39,367.27,367.39,200.0,367.27,367.39,367.27,367.39,200.0
2023-05-04 11:30:00,367.28,368.12,367.28,368.12,1149.0,367.28,368.12,367.28,368.12,1149.0
2023-05-04 11:35:00,368.19,368.41,367.69,368.0,2521.0,368.19,368.41,367.69,368.0,2521.0
2023-05-04 11:40:00,367.85,367.85,367.85,367.85,100.0,367.85,367.85,367.85,367.85,100.0
2023-05-04 11:45:00,367.62,367.75,367.39,367.75,400.0,367.62,367.75,367.39,367.75,400.0
2023-05-04 11:50:00,367.54,367.64,367.35,367.55,1474.0,367.54,367.64,367.35,367.55,1474.0
2023-05-04 11:55:00,367.68,368.14,367.68,368.14,400.0,367.68,368.14,367.68,368.14,400.0
2023-05-04 12:00:00,368.21,368.26,368.21,368.25,500.0,368.21,368.26,368.21,368.25,500.0
2023-05-04 12:05:00,368.23,368.62,368.0,368.62,2954.0,368.23,368.62,368.0,368.62,2954.0
2023-05-04 12:10:00,368.62,369.16,368.58,369.16,2127.0,368.62,369.16,368.58,369.16,2127.0
2023-05-04 12:15:00,369.08,369.47,369.05,369.09,2200.0,369.08,369.47,369.05,369.09,2200.0
2023-05-04 12:20:00,369.13,370.19,369.13,370.19,4113.0,369.13,370.19,369.13,370.19,4113.0
2023-05-04 12:25:00,370.19,370.3,369.32,369.32,5205.0,370.19,370.3,369.32,369.32,5205.0
2023-05-04 12:30:00,369.17,369.17,369.12,369.13,200.0,369.17,369.17,369.12,369.13,200.0
2023-05-04 12:35:00,369.15,369.35,369.13,369.35,919.0,369.15,369.35,369.13,369.35,919.0
2023-05-04 12:40:00,369.35,369.35,369.35,369.35,0.0,369.35,369.35,369.35,369.35,0.0
2023-05-04 12:45:00,368.66,368.75,368.66,368.67,2189.0,368.66,368.75,368.66,368.67,2189.0
2023-05-04 12:50:00,368.69,369.05,368.69,369.05,1180.0,368.69,369.05,368.69,369.05,1180.0
2023-05-04 12:55:00,369.53,369.66,369.52,369.66,200.0,369.53,369.66,369.52,369.66,200.0
2023-05-04 13:00:00,369.75,369.76,369.56,369.62,509.0,369.75,369.76,369.56,369.62,509.0
2023-05-04 13:05:00,369.67,370.07,369.62,369.71,600.0,369.67,370.07,369.62,369.71,600.0
2023-05-04 13:10:00,369.67,369.85,369.59,369.59,600.0,369.67,369.85,369.59,369.59,600.0
2023-05-04 13:15:00,369.83,370.4,369.66,370.23,800.0,369.83,370.4,369.66,370.23,800.0
2023-05-04 13:20:00,370.16,370.85,370.15,370.54,1000.0,370.16,370.85,370.15,370.54,1000.0
2023-05-04 13:25:00,370.4,370.4,369.84,369.9,800.0,370.4,370.4,369.84,369.9,800.0
2023-05-04 13:30:00,370.41,370.69,370.27,370.6,1681.0,370.41,370.69,370.27,370.6,1681.0
2023-05-04 13:35:00,370.43,370.56,369.98,370.11,1100.0,370.43,370.56,369.98,370.11,1100.0
2023-05-04 13:40:00,369.94,370.28,369.94,370.18,2612.0,369.94,370.28,369.94,370.18,2612.0
2023-05-04 13:45:00,370.15,370.22,369.61,369.87,2225.0,370.15,370.22,369.61,369.87,2225.0
2023-05-04 13:50:00,369.62,370.17,369.53,369.91,1200.0,369.62,370.17,369.53,369.91,1200.0
2023-05-04 13:55:00,369.68,369.93,369.6,369.93,1499.0,369.68,369.93,369.6,369.93,1499.0
2023-05-04 14:00:00,369.93,370.25,369.79,369.86,2808.0,369.93,370.25,369.79,369.86,2808.0
2023-05-04 14:05:00,369.94,369.94,369.4,369.72,500.0,369.94,369.94,369.4,369.72,500.0
2023-05-04 14:10:00,369.45,369.45,369.13,369.13,500.0,369.45,369.45,369.13,369.13,500.0
2023-05-04 14:15:00,369.19,369.46,369.06,369.21,1372.0,369.19,369.46,369.06,369.21,1372.0
2023-05-04 14:20:00,369.07,369.13,368.43,368.51,1364.0,369.07,369.13,368.43,368.51,1364.0
2023-05-04 14:25:00,368.07,368.31,367.77,367.77,829.0,368.07,368.31,367.77,367.77,829.0
2023-05-04 14:30:00,367.44,367.59,367.16,367.59,1402.0,367.44,367.59,367.16,367.59,1402.0
2023-05-04 14:35:00,367.71,367.97,367.44,367.44,1746.0,367.71,367.97,367.44,367.44,1746.0
2023-05-04 14:40:00,367.52,367.56,367.42,367.42,400.0,367.52,367.56,367.42,367.42,400.0
2023-05-04 14:45:00,367.43,367.44,367.21,367.35,900.0,367.43,367.44,367.21,367.35,900.0
2023-05-04 14:50:00,367.28,367.68,367.27,367.68,700.0,367.28,367.68,367.27,367.68,700.0
2023-05-04 14:55:00,367.71,367.86,367.7,367.86,1400.0,367.71,367.86,367.7,367.86,1400.0
2023-05-04 15:00:00,367.81,367.96,367.8,367.96,700.0,367.81,367.96,367.8,367.96,700.0
2023-05-04 15:05:00,368.31,368.76,368.06,368.06,2122.0,368.31,368.76,368.06,368.06,2122.0
2023-05-04 15:10:00,368.09,368.09,367.44,367.45,1733.0,368.09,368.09,367.44,367.45,1733.0
2023-05-04 15:15:00,367.35,367.58,367.11,367.4,2610.0,367.35,367.58,367.11,367.4,2610.0
2023-05-04 15:20:00,367.38,367.38,367.08,367.29,1300.0,367.38,367.38,367.08,367.29,1300.0
2023-05-04 15:25:00,367.39,367.57,367.28,367.47,2178.0,367.39,367.57,367.28,367.47,2178.0
2023-05-04 15:30:00,367.47,367.82,367.47,367.6,2008.0,367.47,367.82,367.47,367.6,2008.0
2023-05-04 15:35:00,367.56,368.28,367.56,368.09,2300.0,367.56,368.28,367.56,368.09,2300.0
2023-05-04 15:40:00,367.97,368.06,367.58,367.58,3501.0,367.97,368.06,367.58,367.58,3501.0
2023-05-04 15:45:00,367.55,367.55,366.53,366.82,21066.0,367.55,367.55,366.53,366.82,21066.0
2023-05-04 15:50:00,366.69,367.51,366.49,366.49,12253.0,366.69,367.51,366.49,366.49,12253.0
2023-05-04 15:55:00,366.42,366.78,366.1,366.68,25400.0,366.42,366.78,366.1,366.68,25400.0
2023-05-05 09:30:00,367.87,371.09,367.87,369.36,12612.0,367.87,371.09,367.87,369.36,12612.0
2023-05-05 09:35:00,368.79,368.8,367.06,367.06,2868.0,368.79,368.8,367.06,367.06,2868.0
2023-05-05 09:40:00,367.5,367.78,367.14,367.14,2814.0,367.5,367.78,367.14,367.14,2814.0
2023-05-05 09:45:00,367.16,367.79,366.89,367.32,4801.0,367.16,367.79,366.89,367.32,4801.0
2023-05-05 09:50:00,367.43,369.02,367.42,368.79,4200.0,367.43,369.02,367.42,368.79,4200.0
2023-05-05 09:55:00,368.56,369.93,368.56,369.93,2200.0,368.56,369.93,368.56,369.93,2200.0
2023-05-05 10:00:00,369.95,370.73,369.95,370.69,3329.0,369.95,370.73,369.95,370.69,3329.0
2023-05-05 10:05:00,370.83,371.36,370.65,371.32,3468.0,370.83,371.36,370.65,371.32,3468.0
2023-05-05 10:10:00,371.57,372.21,371.33,372.21,2726.0,371.57,372.21,371.33,372.21,2726.0
2023-05-05 10:15:00,372.09,372.35,371.31,371.8,3201.0,372.09,372.35,371.31,371.8,3201.0
2023-05-05 10:20:00,371.51,371.81,371.51,371.81,400.0,371.51,371.81,371.51,371.81,400.0
2023-05-05 10:25:00,371.94,372.0,371.66,371.66,1400.0,371.94,372.0,371.66,371.66,1400.0
2023-05-05 10:30:00,371.72,372.14,371.51,372.14,900.0,371.72,372.14,371.51,372.14,900.0
2023-05-05 10:35:00,372.11,372.11,371.61,371.9,1363.0,372.11,372.11,371.61,371.9,1363.0
2023-05-05 10:40:00,372.08,372.08,371.31,371.44,700.0,372.08,372.08,371.31,371.44,700.0
2023-05-05 10:45:00,371.48,371.68,371.06,371.06,600.0,371.48,371.68,371.06,371.06,600.0
2023-05-05 10:50:00,371.25,371.68,370.95,370.95,900.0,371.25,371.68,370.95,370.95,900.0
2023-05-05 10:55:00,370.82,370.83,370.37,370.46,1200.0,370.82,370.83,370.37,370.46,1200.0
2023-05-05 11:00:00,370.5,370.67,369.66,369.79,3504.0,370.5,370.67,369.66,369.79,3504.0
2023-05-05 11:05:00,369.73,370.17,369.5,369.51,1109.0,369.73,370.17,369.5,369.51,1109.0
2023-05-05 11:10:00,369.4,370.03,369.4,370.03,1200.0,369.4,370.03,369.4,370.03,1200.0
2023-05-05 11:15:00,369.73,369.73,369.07,369.07,1100.0,369.73,369.73,369.07,369.07,1100.0
2023-05-05 11:20:00,369.29,369.29,368.73,369.12,1510.0,369.29,369.29,368.73,369.12,1510.0
2023-05-05 11:25:00,369.12,369.78,369.11,369.53,4168.0,369.12,369.78,369.11,369.53,4168.0
2023-05-05 11:30:00,369.61,369.85,369.59,369.85,600.0,369.61,369.85,369.59,369.85,600.0
2023-05-05 11:35:00,369.87,370.53,369.87,370.36,1000.0,369.87,370.53,369.87,370.36,1000.0
2023-05-05 11:40:00,370.18,370.21,369.99,369.99,800.0,370.18,370.21,369.99,369.99,800.0
2023-05-05 11:45:00,370.57,370.58,370.34,370.58,400.0,370.57,370.58,370.34,370.58,400.0
2023-05-05 11:50:00,370.45,370.45,369.58,369.58,945.0,370.45,370.45,369.58,369.58,945.0
2023-05-05 11:55:00,369.29,369.31,369.29,369.31,400.0,369.29,369.31,369.29,369.31,400.0
2023-05-05 12:00:00,369.41,369.58,369.1,369.26,1879.0,369.41,369.58,369.1,369.26,1879.0
2023-05-05 12:05:00,369.16,369.16,368.72,368.73,750.0,369.16,369.16,368.72,368.73,750.0
2023-05-05 12:10:00,368.98,368.98,368.98,368.98,100.0,368.98,368.98,368.98,368.98,100.0
2023-05-05 12:15:00,368.73,368.74,368.53,368.53,1000.0,368.73,368.74,368.53,368.53,1000.0
2023-05-05 12:20:00,368.56,368.58,368.52,368.52,400.0,368.56,368.58,368.52,368.52,400.0
2023-05-05 12:25:00,368.58,368.58,368.24,368.49,930.0,368.58,368.58,368.24,368.49,930.0
2023-05-05 12:30:00,368.73,368.89,368.73,368.88,400.0,368.73,368.89,368.73,368.88,400.0
2023-05-05 12:35:00,369.01,369.2,368.87,369.05,1892.0,369.01,369.2,368.87,369.05,1892.0
2023-05-05 12:40:00,369.15,369.22,369.09,369.22,800.0,369.15,369.22,369.09,369.22,800.0
2023-05-05 12:45:00,369.07,369.07,368.64,368.99,1938.0,369.07,369.07,368.64,368.99,1938.0
2023-05-05 12:50:00,369.0,369.09,368.99,369.09,300.0,369.0,369.09,368.99,369.09,300.0
2023-05-05 12:55:00,369.44,369.66,369.41,369.66,1126.0,369.44,369.66,369.41,369.66,1126.0
2023-05-05 13:00:00,369.58,369.58,369.47,369.48,500.0,369.58,369.58,369.47,369.48,500.0
2023-05-05 13:05:00,369.32,369.53,369.24,369.53,601.0,369.32,369.53,369.24,369.53,601.0
2023-05-05 13:10:00,369.7,369.73,369.57,369.57,600.0,369.7,369.73,369.57,369.57,600.0
2023-05-05 13:15:00,369.42,369.65,369.32,369.65,800.0,369.42,369.65,369.32,369.65,800.0
2023-05-05 13:20:00,369.45,369.74,369.39,369.47,900.0,369.45,369.74,369.39,369.47,900.0
2023-05-05 13:25:00,369.46,369.55,369.45,369.46,800.0,369.46,369.55,369.45,369.46,800.0
2023-05-05 13:30:00,369.62,369.99,369.62,369.86,800.0,369.62,369.99,369.62,369.86,800.0
2023-05-05 13:35:00,369.91,369.91,369.63,369.63,300.0,369.91,369.91,369.63,369.63,300.0
2023-05-05 13:40:00,369.63,369.79,369.53,369.69,1577.0,369.63,369.79,369.53,369.69,1577.0
2023-05-05 13:45:00,369.61,369.73,369.48,369.73,1100.0,369.61,369.73,369.48,369.73,1100.0
2023-05-05 13:50:00,369.78,369.8,369.51,369.56,1101.0,369.78,369.8,369.51,369.56,1101.0
2023-05-05 13:55:00,369.64,369.96,369.64,369.77,1000.0,369.64,369.96,369.64,369.77,1000.0
2023-05-05 14:00:00,369.76,369.97,369.74,369.89,900.0,369.76,369.97,369.74,369.89,900.0
2023-05-05 14:05:00,369.9,370.21,369.89,370.09,1850.0,369.9,370.21,369.89,370.09,1850.0
2023-05-05 14:10:00,370.19,370.24,369.28,369.28,6275.0,370.19,370.24,369.28,369.28,6275.0
2023-05-05 14:15:00,369.33,369.39,369.31,369.39,498.0,369.33,369.39,369.31,369.39,498.0
2023-05-05 14:20:00,369.33,369.41,369.16,369.2,1494.0,369.33,369.41,369.16,369.2,1494.0
2023-05-05 14:25:00,369.3,369.66,369.3,369.52,1613.0,369.3,369.66,369.3,369.52,1613.0
2023-05-05 14:30:00,369.65,369.93,369.65,369.93,2800.0,369.65,369.93,369.65,369.93,2800.0
2023-05-05 14:35:00,369.99,370.11,369.85,370.11,1600.0,369.99,370.11,369.85,370.11,1600.0
2023-05-05 14:40:00,370.38,370.74,370.37,370.74,1780.0,370.38,370.74,370.37,370.74,1780.0
2023-05-05 14:45:00,370.91,371.04,370.79,371.04,2259.0,370.91,371.04,370.79,371.04,2259.0
2023-05-05 14:50:00,370.92,371.13,370.86,371.02,1300.0,370.92,371.13,370.86,371.02,1300.0
2023-05-05 14:55:00,371.21,371.41,371.01,371.06,1995.0,371.21,371.41,371.01,371.06,1995.0
2023-05-05 15:00:00,370.94,371.05,370.81,370.81,1102.0,370.94,371.05,370.81,370.81,1102.0
2023-05-05 15:05:00,370.75,370.99,370.7,370.91,1891.0,370.75,370.99,370.7,370.91,1891.0
2023-05-05 15:10:00,370.71,370.76,370.35,370.38,2066.0,370.71,370.76,370.35,370.38,2066.0
2023-05-05 15:15:00,370.49,370.58,370.23,370.23,2979.0,370.49,370.58,370.23,370.23,2979.0
2023-05-05 15:20:00,370.36,370.89,370.32,370.89,2000.0,370.36,370.89,370.32,370.89,2000.0
2023-05-05 15:25:00,370.97,370.97,370.68,370.81,1952.0,370.97,370.97,370.68,370.81,1952.0
2023-05-05 15:30:00,370.69,370.98,370.68,370.94,2892.0,370.69,370.98,370.68,370.94,2892.0
2023-05-05 15:35:00,370.97,371.02,370.73,370.82,2717.0,370.97,371.02,370.73,370.82,2717.0
2023-05-05 15:40:00,370.81,371.3,370.78,371.02,5504.0,370.81,371.3,370.78,371.02,5504.0
2023-05-05 15:45:00,371.07,371.84,371.03,371.79,4469.0,371.07,371.84,371.03,371.79,4469.0
2023-05-05 15:50:00,371.69,371.73,371.08,371.31,18500.0,371.69,371.73,371.08,371.31,18500.0
2023-05-05 15:55:00,371.33,371.79,371.14,371.69,56417.0,371.33,371.79,371.14,371.69,56417.0
2023-05-08 09:30:00,371.39,372.83,371.39,372.49,11897.0,371.39,372.83,371.39,372.49,11897.0
2023-05-08 09:35:00,372.41,372.41,370.63,370.63,900.0,372.41,372.41,370.63,370.63,900.0
2023-05-08 09:40:00,369.97,370.12,369.01,369.73,1392.0,369.97,370.12,369.01,369.73,1392.0
2023-05-08 09:45:00,369.6,369.7,369.0,369.0,1100.0,369.6,369.7,369.0,369.0,1100.0
2023-05-08 09:50:00,368.43,368.76,367.8,367.8,1920.0,368.43,368.76,367.8,367.8,1920.0
2023-05-08 09:55:00,367.86,368.54,367.76,368.11,3000.0,367.86,368.54,367.76,368.11,3000.0
2023-05-08 10:00:00,367.85,368.31,367.47,367.55,5344.0,367.85,368.31,367.47,367.55,5344.0
2023-05-08 10:05:00,367.34,368.82,367.34,368.27,4630.0,367.34,368.82,367.34,368.27,4630.0
2023-05-08 10:10:00,368.53,369.04,368.42,368.42,1300.0,368.53,369.04,368.42,368.42,1300.0
2023-05-08 10:15:00,368.63,368.98,368.43,368.86,1621.0,368.63,368.98,368.43,368.86,1621.0
2023-05-08 10:20:00,369.0,369.33,368.93,369.0,3200.0,369.0,369.33,368.93,369.0,3200.0
2023-05-08 10:25:00,368.88,369.0,368.49,368.49,800.0,368.88,369.0,368.49,368.49,800.0
2023-05-08 10:30:00,368.31,368.31,367.73,367.87,700.0,368.31,368.31,367.73,367.87,700.0
2023-05-08 10:35:00,367.6,368.2,367.57,367.9,2989.0,367.6,368.2,367.57,367.9,2989.0
2023-05-08 10:40:00,368.17,368.32,368.1,368.18,1805.0,368.17,368.32,368.1,368.18,1805.0
2023-05-08 10:45:00,368.42,369.3,368.42,369.25,3056.0,368.42,369.3,368.42,369.25,3056.0
2023-05-08 10:50:00,369.69,370.01,369.34,369.38,5996.0,369.69,370.01,369.34,369.38,5996.0
2023-05-08 10:55:00,369.25,369.49,368.88,369.34,5351.0,369.25,369.49,368.88,369.34,5351.0
2023-05-08 11:00:00,369.18,369.58,369.01,369.58,1101.0,369.18,369.58,369.01,369.58,1101.0
2023-05-08 11:05:00,369.62,370.0,369.5,370.0,2964.0,369.62,370.0,369.5,370.0,2964.0
2023-05-08 11:10:00,369.99,370.52,369.83,370.27,2410.0,369.99,370.52,369.83,370.27,2410.0
2023-05-08 11:15:00,370.33,370.67,370.15,370.57,1306.0,370.33,370.67,370.15,370.57,1306.0
2023-05-08 11:20:00,370.51,370.65,370.33,370.39,1726.0,370.51,370.65,370.33,370.39,1726.0
2023-05-08 11:25:00,370.35,370.44,369.98,369.99,2100.0,370.35,370.44,369.98,369.99,2100.0
2023-05-08 11:30:00,370.12,370.7,369.88,370.7,1200.0,370.12,370.7,369.88,370.7,1200.0
2023-05-08 11:35:00,370.48,370.65,370.4,370.65,500.0,370.48,370.65,370.4,370.65,500.0
2023-05-08 11:40:00,370.54,372.23,370.53,371.44,4472.0,370.54,372.23,370.53,371.44,4472.0
2023-05-08 11:45:00,371.43,371.64,371.3,371.37,1500.0,371.43,371.64,371.3,371.37,1500.0
2023-05-08 11:50:00,371.47,372.42,371.47,372.42,2454.0,371.47,372.42,371.47,372.42,2454.0
2023-05-08 11:55:00,372.05,372.4,371.79,372.4,2071.0,372.05,372.4,371.79,372.4,2071.0
2023-05-08 12:00:00,372.51,372.51,371.92,371.92,2218.0,372.51,372.51,371.92,371.92,2218.0
2023-05-08 12:05:00,371.99,372.49,371.99,372.46,600.0,371.99,372.49,371.99,372.46,600.0
2023-05-08 12:10:00,372.23,372.29,371.77,372.17,1334.0,372.23,372.29,371.77,372.17,1334.0
2023-05-08 12:15:00,372.24,372.24,371.94,371.94,700.0,372.24,372.24,371.94,371.94,700.0
2023-05-08 12:20:00,371.62,371.63,371.01,371.18,1400.0,371.62,371.63,371.01,371.18,1400.0
2023-05-08 12:25:00,371.2,371.2,370.81,371.17,3460.0,371.2,371.2,370.81,371.17,3460.0
2023-05-08 12:30:00,371.12,371.63,371.11,371.62,1500.0,371.12,371.63,371.11,371.62,1500.0
2023-05-08 12:35:00,371.63,372.52,371.63,372.52,1200.0,371.63,372.52,371.63,372.52,1200.0
2023-05-08 12:40:00,372.22,372.25,371.85,372.21,1501.0,372.22,372.25,371.85,372.21,1501.0
2023-05-08 12:45:00,372.34,372.58,372.16,372.37,2026.0,372.34,372.58,372.16,372.37,2026.0
2023-05-08 12:50:00,372.43,372.9,372.42,372.85,802.0,372.43,372.9,372.42,372.85,802.0
2023-05-08 12:55:00,373.02,373.39,372.76,372.9,1620.0,373.02,373.39,372.76,372.9,1620.0
2023-05-08 13:00:00,373.0,373.0,372.55,372.69,1011.0,373.0,373.0,372.55,372.69,1011.0
2023-05-08 13:05:00,372.46,372.99,372.39,372.99,1159.0,372.46,372.99,372.39,372.99,1159.0
2023-05-08 13:10:00,372.88,373.17,372.88,373.17,600.0,372.88,373.17,372.88,373.17,600.0
2023-05-08 13:15:00,372.83,372.83,372.83,372.83,100.0,372.83,372.83,372.83,372.83,100.0
2023-05-08 13:20:00,372.73,372.79,372.55,372.55,1100.0,372.73,372.79,372.55,372.55,1100.0
2023-05-08 13:25:00,372.39,372.4,371.84,371.99,3770.0,372.39,372.4,371.84,371.99,3770.0
2023-05-08 13:30:00,372.29,372.63,372.27,372.58,1290.0,372.29,372.63,372.27,372.58,1290.0
2023-05-08 13:35:00,372.6,372.6,372.32,372.38,1300.0,372.6,372.6,372.32,372.38,1300.0
2023-05-08 13:40:00,372.23,372.23,371.77,372.01,1000.0,372.23,372.23,371.77,372.01,1000.0
2023-05-08 13:45:00,371.77,371.77,371.54,371.66,2000.0,371.77,371.77,371.54,371.66,2000.0
2023-05-08 13:50:00,371.61,372.14,371.61,372.14,1393.0,371.61,372.14,371.61,372.14,1393.0
2023-05-08 13:55:00,372.05,372.05,371.71,371.78,420.0,372.05,372.05,371.71,371.78,420.0
2023-05-08 14:00:00,371.85,372.03,371.27,371.27,983.0,371.85,372.03,371.27,371.27,983.0
2023-05-08 14:05:00,370.83,370.86,370.24,370.42,1942.0,370.83,370.86,370.24,370.42,1942.0
2023-05-08 14:10:00,370.47,370.47,370.18,370.18,300.0,370.47,370.47,370.18,370.18,300.0
2023-05-08 14:15:00,370.54,370.66,370.54,370.66,800.0,370.54,370.66,370.54,370.66,800.0
2023-05-08 14:20:00,370.82,370.82,370.82,370.82,100.0,370.82,370.82,370.82,370.82,100.0
2023-05-08 14:25:00,370.57,370.57,370.44,370.52,400.0,370.57,370.57,370.44,370.52,400.0
2023-05-08 14:30:00,370.71,371.03,370.45,371.03,1587.0,370.71,371.03,370.45,371.03,1587.0
2023-05-08 14:35:00,371.18,371.18,371.18,371.18,100.0,371.18,371.18,371.18,371.18,100.0
2023-05-08 14:40:00,371.08,371.09,371.0,371.08,600.0,371.08,371.09,371.0,371.08,600.0
2023-05-08 14:45:00,371.19,371.47,371.19,371.47,362.0,371.19,371.47,371.19,371.47,362.0
2023-05-08 14:50:00,371.61,371.66,371.59,371.63,500.0,371.61,371.66,371.59,371.63,500.0
2023-05-08 14:55:00,371.54,371.56,371.53,371.56,300.0,371.54,371.56,371.53,371.56,300.0
2023-05-08 15:00:00,371.65,371.77,371.44,371.64,1312.0,371.65,371.77,371.44,371.64,1312.0
2023-05-08 15:05:00,371.73,371.73,371.6,371.65,407.0,371.73,371.73,371.6,371.65,407.0
2023-05-08 15:10:00,371.63,371.63,371.38,371.38,1011.0,371.63,371.63,371.38,371.38,1011.0
2023-05-08 15:15:00,371.52,371.58,371.19,371.55,3159.0,371.52,371.58,371.19,371.55,3159.0
2023-05-08 15:20:00,371.83,372.0,371.83,372.0,200.0,371.83,372.0,371.83,372.0,200.0
2023-05-08 15:25:00,371.82,371.82,371.62,371.62,1000.0,371.82,371.82,371.62,371.62,1000.0
2023-05-08 15:30:00,371.72,371.76,371.41,371.44,2386.0,371.72,371.76,371.41,371.44,2386.0
2023-05-08 15:35:00,371.58,371.58,371.1,371.34,3040.0,371.58,371.58,371.1,371.34,3040.0
2023-05-08 15:40:00,371.34,371.87,371.34,371.87,2490.0,371.34,371.87,371.34,371.87,2490.0
2023-05-08 15:45:00,371.88,372.04,371.8,371.8,2923.0,371.88,372.04,371.8,371.8,2923.0
2023-05-08 15:50:00,371.65,372.16,371.46,372.06,7151.0,371.65,372.16,371.46,372.06,7151.0
2023-05-08 15:55:00,371.91,371.91,371.48,371.74,14423.0,371.91,371.91,371.48,371.74,14423.0
2023-05-09 09:30:00,369.5,369.69,368.47,369.49,12646.0,369.5,369.69,368.47,369.49,12646.0
2023-05-09 09:35:00,368.74,369.47,368.57,369.07,2608.0,368.74,369.47,368.57,369.07,2608.0
2023-05-09 09:40:00,369.28,369.7,368.49,368.62,3346.0,369.28,369.7,368.49,368.62,3346.0
2023-05-09 09:45:00,368.22,368.96,368.22,368.74,3500.0,368.22,368.96,368.22,368.74,3500.0
2023-05-09 09:50:00,368.5,368.5,368.21,368.25,1275.0,368.5,368.5,368.21,368.25,1275.0
2023-05-09 09:55:00,368.55,369.3,368.54,369.3,1300.0,368.55,369.3,368.54,369.3,1300.0
2023-05-09 10:00:00,369.32,369.47,368.91,369.47,2709.0,369.32,369.47,368.91,369.47,2709.0
2023-05-09 10:05:00,369.5,369.99,369.2,369.2,2101.0,369.5,369.99,369.2,369.2,2101.0
2023-05-09 10:10:00,368.8,368.8,368.28,368.62,1228.0,368.8,368.8,368.28,368.62,1228.0
2023-05-09 10:15:00,368.46,368.98,368.39,368.98,2717.0,368.46,368.98,368.39,368.98,2717.0
2023-05-09 10:20:00,368.92,369.04,368.76,368.76,534.0,368.92,369.04,368.76,368.76,534.0
2023-05-09 10:25:00,368.87,368.87,368.45,368.56,1042.0,368.87,368.87,368.45,368.56,1042.0
2023-05-09 10:30:00,368.5,368.5,368.24,368.33,634.0,368.5,368.5,368.24,368.33,634.0
2023-05-09 10:35:00,368.98,369.04,368.66,368.67,875.0,368.98,369.04,368.66,368.67,875.0
2023-05-09 10:40:00,368.75,368.75,368.3,368.53,1200.0,368.75,368.75,368.3,368.53,1200.0
2023-05-09 10:45:00,368.53,368.56,368.51,368.51,300.0,368.53,368.56,368.51,368.51,300.0
2023-05-09 10:50:00,368.63,368.73,368.05,368.16,2700.0,368.63,368.73,368.05,368.16,2700.0
2023-05-09 10:55:00,368.13,368.33,367.95,368.24,2966.0,368.13,368.33,367.95,368.24,2966.0
2023-05-09 11:00:00,367.91,368.3,367.91,368.06,1349.0,367.91,368.3,367.91,368.06,1349.0
2023-05-09 11:05:00,368.04,368.04,367.16,367.42,2353.0,368.04,368.04,367.16,367.42,2353.0
2023-05-09 11:10:00,367.34,367.61,366.95,367.61,1330.0,367.34,367.61,366.95,367.61,1330.0
2023-05-09 11:15:00,367.42,368.04,367.25,368.03,1760.0,367.42,368.04,367.25,368.03,1760.0
2023-05-09 11:20:00,367.96,368.8,367.96,368.8,3063.0,367.96,368.8,367.96,368.8,3063.0
2023-05-09 11:25:00,369.12,369.22,368.89,369.1,1729.0,369.12,369.22,368.89,369.1,1729.0
2023-05-09 11:30:00,368.92,368.92,368.79,368.82,800.0,368.92,368.92,368.79,368.82,800.0
2023-05-09 11:35:00,368.66,368.66,368.66,368.66,220.0,368.66,368.66,368.66,368.66,220.0
2023-05-09 11:40:00,368.83,368.83,368.83,368.83,100.0,368.83,368.83,368.83,368.83,100.0
2023-05-09 11:45:00,368.81,369.61,368.8,369.59,3854.0,368.81,369.61,368.8,369.59,3854.0
2023-05-09 11:50:00,369.65,370.07,369.6,369.86,3338.0,369.65,370.07,369.6,369.86,3338.0
2023-05-09 11:55:00,369.64,369.75,369.21,369.21,1300.0,369.64,369.75,369.21,369.21,1300.0
2023-05-09 12:00:00,369.72,369.87,369.37,369.4,700.0,369.72,369.87,369.37,369.4,700.0
2023-05-09 12:05:00,369.34,369.45,369.14,369.15,2418.0,369.34,369.45,369.14,369.15,2418.0
2023-05-09 12:10:00,369.07,369.1,368.89,368.89,1065.0,369.07,369.1,368.89,368.89,1065.0
2023-05-09 12:15:00,368.85,368.89,368.85,368.88,224.0,368.85,368.89,368.85,368.88,224.0
2023-05-09 12:20:00,368.91,368.91,368.73,368.83,700.0,368.91,368.91,368.73,368.83,700.0
2023-05-09 12:25:00,368.44,368.63,368.33,368.62,1100.0,368.44,368.63,368.33,368.62,1100.0
2023-05-09 12:30:00,368.51,368.51,368.14,368.3,900.0,368.51,368.51,368.14,368.3,900.0
2023-05-09 12:35:00,368.19,368.27,367.9,367.9,2899.0,368.19,368.27,367.9,367.9,2899.0
2023-05-09 12:40:00,367.99,368.33,367.9,368.33,5495.0,367.99,368.33,367.9,368.33,5495.0
2023-05-09 12:45:00,368.47,368.47,368.26,368.26,2530.0,368.47,368.47,368.26,368.26,2530.0
2023-05-09 12:50:00,368.39,368.39,368.39,368.39,100.0,368.39,368.39,368.39,368.39,100.0
2023-05-09 12:55:00,368.6,368.88,368.52,368.88,2500.0,368.6,368.88,368.52,368.88,2500.0
2023-05-09 13:00:00,368.82,368.83,368.41,368.45,1800.0,368.82,368.83,368.41,368.45,1800.0
2023-05-09 13:05:00,368.34,368.34,368.11,368.21,600.0,368.34,368.34,368.11,368.21,600.0
2023-05-09 13:10:00,368.22,368.22,368.03,368.03,400.0,368.22,368.22,368.03,368.03,400.0
2023-05-09 13:15:00,367.9,368.14,367.9,368.11,2436.0,367.9,368.14,367.9,368.11,2436.0
2023-05-09 13:20:00,368.21,368.25,367.99,368.05,2382.0,368.21,368.25,367.99,368.05,2382.0
2023-05-09 13:25:00,367.95,367.97,367.9,367.92,1426.0,367.95,367.97,367.9,367.92,1426.0
2023-05-09 13:30:00,367.96,367.96,367.52,367.68,1500.0,367.96,367.96,367.52,367.68,1500.0
2023-05-09 13:35:00,367.77,367.78,367.26,367.3,1000.0,367.77,367.78,367.26,367.3,1000.0
2023-05-09 13:40:00,367.31,367.47,367.29,367.47,1693.0,367.31,367.47,367.29,367.47,1693.0
2023-05-09 13:45:00,367.32,367.37,367.1,367.25,1400.0,367.32,367.37,367.1,367.25,1400.0
2023-05-09 13:50:00,367.09,367.24,366.84,367.2,1700.0,367.09,367.24,366.84,367.2,1700.0
2023-05-09 13:55:00,367.28,367.28,367.2,367.2,300.0,367.28,367.28,367.2,367.2,300.0
2023-05-09 14:00:00,367.43,367.71,367.43,367.68,900.0,367.43,367.71,367.43,367.68,900.0
2023-05-09 14:05:00,367.63,368.04,367.54,367.6,1600.0,367.63,368.04,367.54,367.6,1600.0
2023-05-09 14:10:00,367.73,367.73,367.61,367.61,300.0,367.73,367.73,367.61,367.61,300.0
2023-05-09 14:15:00,367.65,367.76,367.58,367.58,900.0,367.65,367.76,367.58,367.58,900.0
2023-05-09 14:20:00,367.72,367.72,367.26,367.51,4990.0,367.72,367.72,367.26,367.51,4990.0
2023-05-09 14:25:00,367.51,367.55,367.33,367.46,800.0,367.51,367.55,367.33,367.46,800.0
2023-05-09 14:30:00,367.28,367.34,367.2,367.2,400.0,367.28,367.34,367.2,367.2,400.0
2023-05-09 14:35:00,367.26,367.26,367.13,367.13,600.0,367.26,367.26,367.13,367.13,600.0
2023-05-09 14:40:00,366.99,367.09,366.99,366.99,1020.0,366.99,367.09,366.99,366.99,1020.0
2023-05-09 14:45:00,367.05,367.08,366.99,367.02,1616.0,367.05,367.08,366.99,367.02,1616.0
2023-05-09 14:50:00,366.99,367.0,366.39,366.39,3000.0,366.99,367.0,366.39,366.39,3000.0
2023-05-09 14:55:00,366.4,366.8,366.37,366.64,4600.0,366.4,366.8,366.37,366.64,4600.0
2023-05-09 15:00:00,366.69,366.7,366.36,366.46,1200.0,366.69,366.7,366.36,366.46,1200.0
2023-05-09 15:05:00,366.53,366.74,366.53,366.72,1499.0,366.53,366.74,366.53,366.72,1499.0
2023-05-09 15:10:00,366.57,366.67,366.32,366.58,3100.0,366.57,366.67,366.32,366.58,3100.0
2023-05-09 15:15:00,366.5,366.54,366.4,366.51,1261.0,366.5,366.54,366.4,366.51,1261.0
2023-05-09 15:20:00,366.53,366.54,366.09,366.14,2100.0,366.53,366.54,366.09,366.14,2100.0
2023-05-09 15:25:00,366.05,366.47,366.04,366.31,4893.0,366.05,366.47,366.04,366.31,4893.0
2023-05-09 15:30:00,366.15,366.59,366.15,366.53,1500.0,366.15,366.59,366.15,366.53,1500.0
2023-05-09 15:35:00,366.64,366.82,366.38,366.38,5300.0,366.64,366.82,366.38,366.38,5300.0
2023-05-09 15:40:00,366.38,366.38,366.17,366.3,3400.0,366.38,366.38,366.17,366.3,3400.0
2023-05-09 15:45:00,366.34,366.97,366.15,366.93,7227.0,366.34,366.97,366.15,366.93,7227.0
2023-05-09 15:50:00,366.79,367.45,366.46,367.02,12689.0,366.79,367.45,366.46,367.02,12689.0
2023-05-09 15:55:00,367.15,367.26,366.72,366.98,23226.0,367.15,367.26,366.72,366.98,23226.0
2023-05-10 09:30:00,370.66,371.48,369.31,370.23,8034.0,370.66,371.48,369.31,370.23,8034.0
2023-05-10 09:35:00,370.24,370.32,369.93,369.93,1050.0,370.24,370.32,369.93,369.93,1050.0
2023-05-10 09:40:00,369.94,369.94,368.53,369.76,2243.0,369.94,369.94,368.53,369.76,2243.0
2023-05-10 09:45:00,369.5,369.73,368.92,368.92,1000.0,369.5,369.73,368.92,368.92,1000.0
2023-05-10 09:50:00,368.61,368.87,368.43,368.85,2035.0,368.61,368.87,368.43,368.85,2035.0
2023-05-10 09:55:00,369.06,370.12,369.03,370.12,2000.0,369.06,370.12,369.03,370.12,2000.0
2023-05-10 10:00:00,370.3,371.39,370.3,371.39,3300.0,370.3,371.39,370.3,371.39,3300.0
2023-05-10 10:05:00,371.39,372.39,371.36,372.06,3363.0,371.39,372.39,371.36,372.06,3363.0
2023-05-10 10:10:00,372.06,372.55,372.06,372.55,600.0,372.06,372.55,372.06,372.55,600.0
2023-05-10 10:15:00,372.39,372.63,370.81,371.14,3405.0,372.39,372.63,370.81,371.14,3405.0
2023-05-10 10:20:00,371.65,372.22,371.54,372.22,1500.0,371.65,372.22,371.54,372.22,1500.0
2023-05-10 10:25:00,371.87,372.76,371.87,372.46,1421.0,371.87,372.76,371.87,372.46,1421.0
2023-05-10 10:30:00,372.34,372.34,371.93,372.19,2768.0,372.34,372.34,371.93,372.19,2768.0
2023-05-10 10:35:00,372.09,372.1,371.41,371.41,1100.0,372.09,372.1,371.41,371.41,1100.0
2023-05-10 10:40:00,371.37,371.41,369.53,369.53,1739.0,371.37,371.41,369.53,369.53,1739.0
2023-05-10 10:45:00,369.62,369.62,368.82,369.4,7010.0,369.62,369.62,368.82,369.4,7010.0
2023-05-10 10:50:00,369.66,369.86,369.13,369.13,3977.0,369.66,369.86,369.13,369.13,3977.0
2023-05-10 10:55:00,369.14,369.14,368.12,368.77,3700.0,369.14,369.14,368.12,368.77,3700.0
2023-05-10 11:00:00,368.83,369.04,368.82,369.04,1404.0,368.83,369.04,368.82,369.04,1404.0
2023-05-10 11:05:00,369.09,369.34,368.98,369.28,2003.0,369.09,369.34,368.98,369.28,2003.0
2023-05-10 11:10:00,369.29,369.56,368.96,368.98,1980.0,369.29,369.56,368.96,368.98,1980.0
2023-05-10 11:15:00,368.89,369.15,368.89,368.92,1400.0,368.89,369.15,368.89,368.92,1400.0
2023-05-10 11:20:00,368.94,369.46,368.6,369.38,1800.0,368.94,369.46,368.6,369.38,1800.0
2023-05-10 11:25:00,369.81,369.93,369.8,369.91,1152.0,369.81,369.93,369.8,369.91,1152.0
2023-05-10 11:30:00,369.91,370.24,369.65,369.74,2959.0,369.91,370.24,369.65,369.74,2959.0
2023-05-10 11:35:00,369.84,370.27,369.74,370.27,900.0,369.84,370.27,369.74,370.27,900.0
2023-05-10 11:40:00,370.18,370.45,370.08,370.13,1407.0,370.18,370.45,370.08,370.13,1407.0
2023-05-10 11:45:00,370.08,370.08,369.91,370.08,1200.0,370.08,370.08,369.91,370.08,1200.0
2023-05-10 11:50:00,369.92,369.92,369.79,369.82,700.0,369.92,369.92,369.79,369.82,700.0
2023-05-10 11:55:00,369.63,369.8,369.52,369.73,1300.0,369.63,369.8,369.52,369.73,1300.0
2023-05-10 12:00:00,369.53,369.63,369.21,369.63,2051.0,369.53,369.63,369.21,369.63,2051.0
2023-05-10 12:05:00,369.18,369.18,368.95,368.96,200.0,369.18,369.18,368.95,368.96,200.0
2023-05-10 12:10:00,368.67,369.09,368.67,369.09,1000.0,368.67,369.09,368.67,369.09,1000.0
2023-05-10 12:15:00,369.24,369.37,369.12,369.23,3200.0,369.24,369.37,369.12,369.23,3200.0
2023-05-10 12:20:00,369.17,369.46,369.17,369.35,500.0,369.17,369.46,369.17,369.35,500.0
2023-05-10 12:25:00,369.31,369.57,369.05,369.56,600.0,369.31,369.57,369.05,369.56,600.0
2023-05-10 12:30:00,369.61,369.78,369.59,369.78,700.0,369.61,369.78,369.59,369.78,700.0
2023-05-10 12:35:00,369.68,370.0,369.51,370.0,2474.0,369.68,370.0,369.51,370.0,2474.0
2023-05-10 12:40:00,370.12,370.12,369.9,369.9,918.0,370.12,370.12,369.9,369.9,918.0
2023-05-10 12:45:00,369.79,369.86,369.45,369.46,700.0,369.79,369.86,369.45,369.46,700.0
2023-05-10 12:50:00,369.53,369.54,368.72,368.72,700.0,369.53,369.54,368.72,368.72,700.0
2023-05-10 12:55:00,368.76,368.84,368.13,368.59,2476.0,368.76,368.84,368.13,368.59,2476.0
2023-05-10 13:00:00,368.14,368.47,368.14,368.35,1700.0,368.14,368.47,368.14,368.35,1700.0
2023-05-10 13:05:00,368.35,368.41,367.65,367.67,1900.0,368.35,368.41,367.65,367.67,1900.0
2023-05-10 13:10:00,367.78,367.78,367.23,367.43,1000.0,367.78,367.78,367.23,367.43,1000.0
2023-05-10 13:15:00,367.43,367.43,367.08,367.2,2334.0,367.43,367.43,367.08,367.2,2334.0
2023-05-10 13:20:00,367.0,367.0,366.11,366.11,1400.0,367.0,367.0,366.11,366.11,1400.0
2023-05-10 13:25:00,366.21,366.21,365.62,365.68,1644.0,366.21,366.21,365.62,365.68,1644.0
2023-05-10 13:30:00,365.61,365.91,365.46,365.91,4100.0,365.61,365.91,365.46,365.91,4100.0
2023-05-10 13:35:00,365.98,365.98,365.67,365.69,900.0,365.98,365.98,365.67,365.69,900.0
2023-05-10 13:40:00,365.57,366.02,365.57,365.95,2100.0,365.57,366.02,365.57,365.95,2100.0
2023-05-10 13:45:00,366.22,366.4,365.83,366.38,3500.0,366.22,366.4,365.83,366.38,3500.0
2023-05-10 13:50:00,366.57,366.92,366.51,366.78,1900.0,366.57,366.92,366.51,366.78,1900.0
2023-05-10 13:55:00,366.82,367.1,366.76,366.84,2100.0,366.82,367.1,366.76,366.84,2100.0
2023-05-10 14:00:00,366.94,367.17,366.9,366.94,2600.0,366.94,367.17,366.9,366.94,2600.0
2023-05-10 14:05:00,366.96,367.61,366.96,367.52,5018.0,366.96,367.61,366.96,367.52,5018.0
2023-05-10 14:10:00,367.52,367.87,367.48,367.56,3206.0,367.52,367.87,367.48,367.56,3206.0
2023-05-10 14:15:00,367.47,367.91,367.47,367.71,2570.0,367.47,367.91,367.47,367.71,2570.0
2023-05-10 14:20:00,367.62,367.82,367.47,367.47,1300.0,367.62,367.82,367.47,367.47,1300.0
2023-05-10 14:25:00,367.62,367.76,367.46,367.49,2200.0,367.62,367.76,367.46,367.49,2200.0
2023-05-10 14:30:00,367.51,367.77,367.28,367.74,3400.0,367.51,367.77,367.28,367.74,3400.0
2023-05-10 14:35:00,367.78,368.09,367.78,367.92,4767.0,367.78,368.09,367.78,367.92,4767.0
2023-05-10 14:40:00,367.93,368.72,367.83,368.72,2549.0,367.93,368.72,367.83,368.72,2549.0
2023-05-10 14:45:00,368.63,368.64,368.12,368.33,3800.0,368.63,368.64,368.12,368.33,3800.0
2023-05-10 14:50:00,368.33,368.53,368.12,368.22,2720.0,368.33,368.53,368.12,368.22,2720.0
2023-05-10 14:55:00,368.27,368.58,368.27,368.56,2300.0,368.27,368.58,368.27,368.56,2300.0
2023-05-10 15:00:00,368.44,368.52,368.16,368.31,4217.0,368.44,368.52,368.16,368.31,4217.0
2023-05-10 15:05:00,368.45,369.1,368.45,368.87,2623.0,368.45,369.1,368.45,368.87,2623.0
2023-05-10 15:10:00,368.94,369.45,368.93,369.37,2080.0,368.94,369.45,368.93,369.37,2080.0
2023-05-10 15:15:00,369.34,369.51,369.2,369.5,800.0,369.34,369.51,369.2,369.5,800.0
2023-05-10 15:20:00,369.71,370.31,369.62,370.23,2558.0,369.71,370.31,369.62,370.23,2558.0
2023-05-10 15:25:00,370.42,370.82,370.41,370.51,2400.0,370.42,370.82,370.41,370.51,2400.0
2023-05-10 15:30:00,370.61,370.8,370.49,370.5,1716.0,370.61,370.8,370.49,370.5,1716.0
2023-05-10 15:35:00,370.58,370.76,370.35,370.35,2000.0,370.58,370.76,370.35,370.35,2000.0
2023-05-10 15:40:00,370.29,370.55,370.24,370.49,2581.0,370.29,370.55,370.24,370.49,2581.0
2023-05-10 15:45:00,370.5,370.61,370.18,370.18,4195.0,370.5,370.61,370.18,370.18,4195.0
2023-05-10 15:50:00,369.42,370.08,369.32,370.04,5545.0,369.42,370.08,369.32,370.04,5545.0
2023-05-10 15:55:00,369.96,370.23,369.57,370.16,20576.0,369.96,370.23,369.57,370.16,20576.0
2023-05-11 09:30:00,370.46,370.82,369.27,369.27,7724.0,370.46,370.82,369.27,369.27,7724.0
2023-05-11 09:35:00,369.33,369.9,369.02,369.02,2100.0,369.33,369.9,369.02,369.02,2100.0
2023-05-11 09:40:00,369.26,369.26,367.92,367.96,1288.0,369.26,369.26,367.92,367.96,1288.0
2023-05-11 09:45:00,367.63,367.63,366.46,367.06,2400.0,367.63,367.63,366.46,367.06,2400.0
2023-05-11 09:50:00,366.63,367.12,366.38,366.44,3712.0,366.63,367.12,366.38,366.44,3712.0
2023-05-11 09:55:00,366.06,366.43,365.85,365.85,2086.0,366.06,366.43,365.85,365.85,2086.0
2023-05-11 10:00:00,366.0,366.78,366.0,366.38,3715.0,366.0,366.78,366.0,366.38,3715.0
2023-05-11 10:05:00,366.53,366.69,366.03,366.03,4972.0,366.53,366.69,366.03,366.03,4972.0
2023-05-11 10:10:00,366.35,367.91,366.35,367.81,6728.0,366.35,367.91,366.35,367.81,6728.0
2023-05-11 10:15:00,367.88,367.88,367.05,367.25,2200.0,367.88,367.88,367.05,367.25,2200.0
2023-05-11 10:20:00,367.13,367.39,366.81,367.38,600.0,367.13,367.39,366.81,367.38,600.0
2023-05-11 10:25:00,367.89,368.11,367.77,367.77,924.0,367.89,368.11,367.77,367.77,924.0
2023-05-11 10:30:00,367.59,367.79,366.93,367.07,4549.0,367.59,367.79,366.93,367.07,4549.0
2023-05-11 10:35:00,367.09,367.09,366.23,366.23,802.0,367.09,367.09,366.23,366.23,802.0
2023-05-11 10:40:00,366.17,366.18,365.79,365.79,1488.0,366.17,366.18,365.79,365.79,1488.0
2023-05-11 10:45:00,365.8,366.61,365.58,366.56,2562.0,365.8,366.61,365.58,366.56,2562.0
2023-05-11 10:50:00,366.49,366.74,366.31,366.65,1350.0,366.49,366.74,366.31,366.65,1350.0
2023-05-11 10:55:00,366.69,367.43,366.69,367.43,1857.0,366.69,367.43,366.69,367.43,1857.0
2023-05-11 11:00:00,367.43,367.43,367.12,367.24,1761.0,367.43,367.43,367.12,367.24,1761.0
2023-05-11 11:05:00,367.05,367.87,366.97,367.79,5819.0,367.05,367.87,366.97,367.79,5819.0
2023-05-11 11:10:00,367.44,367.55,366.71,367.55,3062.0,367.44,367.55,366.71,367.55,3062.0
2023-05-11 11:15:00,367.66,367.68,367.19,367.49,870.0,367.66,367.68,367.19,367.49,870.0
2023-05-11 11:20:00,367.45,368.19,367.42,368.18,2124.0,367.45,368.19,367.42,368.18,2124.0
2023-05-11 11:25:00,368.18,368.28,367.67,368.28,3800.0,368.18,368.28,367.67,368.28,3800.0
2023-05-11 11:30:00,368.45,368.75,368.45,368.67,1500.0,368.45,368.75,368.45,368.67,1500.0
2023-05-11 11:35:00,368.9,368.9,367.84,367.85,807.0,368.9,368.9,367.84,367.85,807.0
2023-05-11 11:40:00,368.0,368.18,367.88,367.88,700.0,368.0,368.18,367.88,367.88,700.0
2023-05-11 11:45:00,368.08,368.57,367.81,367.91,8158.0,368.08,368.57,367.81,367.91,8158.0
2023-05-11 11:50:00,367.64,368.29,367.64,368.29,1647.0,367.64,368.29,367.64,368.29,1647.0
2023-05-11 11:55:00,368.16,368.8,368.08,368.66,3785.0,368.16,368.8,368.08,368.66,3785.0
2023-05-11 12:00:00,368.51,368.52,367.91,368.02,1558.0,368.51,368.52,367.91,368.02,1558.0
2023-05-11 12:05:00,368.02,368.56,367.94,368.38,1100.0,368.02,368.56,367.94,368.38,1100.0
2023-05-11 12:10:00,368.37,368.39,367.99,368.16,1400.0,368.37,368.39,367.99,368.16,1400.0
2023-05-11 12:15:00,368.0,368.5,367.82,368.5,2509.0,368.0,368.5,367.82,368.5,2509.0
2023-05-11 12:20:00,368.49,369.15,368.48,369.15,709.0,368.49,369.15,368.48,369.15,709.0
2023-05-11 12:25:00,369.05,369.05,368.41,368.41,1000.0,369.05,369.05,368.41,368.41,1000.0
2023-05-11 12:30:00,368.42,368.87,368.41,368.65,800.0,368.42,368.87,368.41,368.65,800.0
2023-05-11 12:35:00,368.65,368.87,368.65,368.85,901.0,368.65,368.87,368.65,368.85,901.0
2023-05-11 12:40:00,369.05,369.14,369.05,369.06,1264.0,369.05,369.14,369.05,369.06,1264.0
2023-05-11 12:45:00,368.95,369.09,368.89,369.01,1253.0,368.95,369.09,368.89,369.01,1253.0
2023-05-11 12:50:00,369.16,369.25,369.16,369.23,1304.0,369.16,369.25,369.16,369.23,1304.0
2023-05-11 12:55:00,369.08,369.08,368.96,369.05,402.0,369.08,369.08,368.96,369.05,402.0
2023-05-11 13:00:00,369.0,369.04,368.51,368.63,1664.0,369.0,369.04,368.51,368.63,1664.0
2023-05-11 13:05:00,368.76,368.76,368.51,368.51,600.0,368.76,368.76,368.51,368.51,600.0
2023-05-11 13:10:00,368.06,368.07,367.94,368.07,750.0,368.06,368.07,367.94,368.07,750.0
2023-05-11 13:15:00,368.06,368.07,367.68,367.98,2386.0,368.06,368.07,367.68,367.98,2386.0
2023-05-11 13:20:00,368.22,368.22,367.87,367.88,1293.0,368.22,368.22,367.87,367.88,1293.0
2023-05-11 13:25:00,367.93,367.93,367.78,367.78,1421.0,367.93,367.93,367.78,367.78,1421.0
2023-05-11 13:30:00,367.75,368.18,367.7,368.18,3638.0,367.75,368.18,367.7,368.18,3638.0
2023-05-11 13:35:00,368.25,368.26,368.25,368.25,100.0,368.25,368.26,368.25,368.25,100.0
2023-05-11 13:40:00,368.15,368.21,367.94,367.99,2483.0,368.15,368.21,367.94,367.99,2483.0
2023-05-11 13:45:00,368.0,368.0,366.98,367.18,1328.0,368.0,368.0,366.98,367.18,1328.0
2023-05-11 13:50:00,367.04,367.76,366.95,367.75,1400.0,367.04,367.76,366.95,367.75,1400.0
2023-05-11 13:55:00,367.85,367.89,367.76,367.89,700.0,367.85,367.89,367.76,367.89,700.0
2023-05-11 14:00:00,368.0,368.02,367.26,367.26,7200.0,368.0,368.02,367.26,367.26,7200.0
2023-05-11 14:05:00,367.08,367.48,367.08,367.4,2003.0,367.08,367.48,367.08,367.4,2003.0
2023-05-11 14:10:00,367.44,367.81,367.05,367.18,1759.0,367.44,367.81,367.05,367.18,1759.0
2023-05-11 14:15:00,367.28,367.31,366.74,366.98,2313.0,367.28,367.31,366.74,366.98,2313.0
2023-05-11 14:20:00,367.0,367.06,366.85,367.01,2700.0,367.0,367.06,366.85,367.01,2700.0
2023-05-11 14:25:00,367.28,367.67,367.13,367.59,1400.0,367.28,367.67,367.13,367.59,1400.0
2023-05-11 14:30:00,367.77,367.86,367.66,367.79,1100.0,367.77,367.86,367.66,367.79,1100.0
2023-05-11 14:35:00,367.95,368.28,367.9,368.28,1117.0,367.95,368.28,367.9,368.28,1117.0
2023-05-11 14:40:00,368.38,368.75,368.37,368.52,1800.0,368.38,368.75,368.37,368.52,1800.0
2023-05-11 14:45:00,368.66,368.84,368.57,368.84,818.0,368.66,368.84,368.57,368.84,818.0
2023-05-11 14:50:00,368.77,368.81,368.47,368.69,1919.0,368.77,368.81,368.47,368.69,1919.0
2023-05-11 14:55:00,368.66,368.96,368.65,368.75,1025.0,368.66,368.96,368.65,368.75,1025.0
2023-05-11 15:00:00,368.67,368.71,368.13,368.5,1774.0,368.67,368.71,368.13,368.5,1774.0
2023-05-11 15:05:00,368.41,368.5,368.16,368.36,1700.0,368.41,368.5,368.16,368.36,1700.0
2023-05-11 15:10:00,368.28,368.94,368.28,368.69,3494.0,368.28,368.94,368.28,368.69,3494.0
2023-05-11 15:15:00,368.62,368.63,368.15,368.15,1050.0,368.62,368.63,368.15,368.15,1050.0
2023-05-11 15:20:00,367.97,368.12,367.8,368.04,1693.0,367.97,368.12,367.8,368.04,1693.0
2023-05-11 15:25:00,368.06,368.4,368.06,368.19,1878.0,368.06,368.4,368.06,368.19,1878.0
2023-05-11 15:30:00,368.05,368.29,367.96,368.29,2075.0,368.05,368.29,367.96,368.29,2075.0
2023-05-11 15:35:00,368.17,368.17,367.52,367.52,2837.0,368.17,368.17,367.52,367.52,2837.0
2023-05-11 15:40:00,367.44,367.93,367.35,367.8,3500.0,367.44,367.93,367.35,367.8,3500.0
2023-05-11 15:45:00,367.87,367.91,367.61,367.75,3845.0,367.87,367.91,367.61,367.75,3845.0
2023-05-11 15:50:00,367.71,368.25,367.43,367.78,15009.0,367.71,368.25,367.43,367.78,15009.0
2023-05-11 15:55:00,368.08,368.42,367.83,367.84,21470.0,368.08,368.42,367.83,367.84,21470.0
2023-05-12 09:30:00,368.58,369.38,367.97,369.38,6049.0,368.58,369.38,367.97,369.38,6049.0
2023-05-12 09:35:00,368.84,369.07,368.01,368.54,4200.0,368.84,369.07,368.01,368.54,4200.0
2023-05-12 09:40:00,368.7,368.94,368.7,368.73,2100.0,368.7,368.94,368.7,368.73,2100.0
2023-05-12 09:45:00,368.8,369.51,368.43,368.63,15343.0,368.8,369.51,368.43,368.63,15343.0
2023-05-12 09:50:00,368.8,369.03,368.59,368.86,19111.0,368.8,369.03,368.59,368.86,19111.0
2023-05-12 09:55:00,368.83,369.18,368.62,368.62,8203.0,368.83,369.18,368.62,368.62,8203.0
2023-05-12 10:00:00,367.99,368.64,367.87,367.87,3500.0,367.99,368.64,367.87,367.87,3500.0
2023-05-12 10:05:00,367.86,367.86,367.47,367.71,7650.0,367.86,367.86,367.47,367.71,7650.0
2023-05-12 10:10:00,367.96,368.21,367.49,368.13,2580.0,367.96,368.21,367.49,368.13,2580.0
2023-05-12 10:15:00,368.2,368.34,368.06,368.2,1400.0,368.2,368.34,368.06,368.2,1400.0
2023-05-12 10:20:00,368.37,368.47,368.32,368.39,1300.0,368.37,368.47,368.32,368.39,1300.0
2023-05-12 10:25:00,368.28,368.38,368.18,368.38,1300.0,368.28,368.38,368.18,368.38,1300.0
2023-05-12 10:30:00,368.18,368.18,367.23,367.24,2586.0,368.18,368.18,367.23,367.24,2586.0
2023-05-12 10:35:00,367.3,367.44,367.11,367.4,1540.0,367.3,367.44,367.11,367.4,1540.0
2023-05-12 10:40:00,367.54,367.71,367.43,367.52,800.0,367.54,367.71,367.43,367.52,800.0
2023-05-12 10:45:00,367.69,367.85,367.34,367.85,3444.0,367.69,367.85,367.34,367.85,3444.0
2023-05-12 10:50:00,367.9,367.98,367.2,367.2,2302.0,367.9,367.98,367.2,367.2,2302.0
2023-05-12 10:55:00,367.19,367.2,366.69,366.91,1500.0,367.19,367.2,366.69,366.91,1500.0
2023-05-12 11:00:00,366.8,367.11,366.8,367.05,1109.0,366.8,367.11,366.8,367.05,1109.0
2023-05-12 11:05:00,366.92,367.26,366.92,367.17,1685.0,366.92,367.26,366.92,367.17,1685.0
2023-05-12 11:10:00,367.28,367.28,366.22,366.22,1641.0,367.28,367.28,366.22,366.22,1641.0
2023-05-12 11:15:00,366.41,366.67,366.1,366.66,1400.0,366.41,366.67,366.1,366.66,1400.0
2023-05-12 11:20:00,366.7,367.18,366.7,367.15,1100.0,366.7,367.18,366.7,367.15,1100.0
2023-05-12 11:25:00,367.03,367.17,366.75,366.8,1400.0,367.03,367.17,366.75,366.8,1400.0
2023-05-12 11:30:00,366.48,367.0,366.48,366.66,2800.0,366.48,367.0,366.48,366.66,2800.0
2023-05-12 11:35:00,366.75,366.75,366.18,366.44,1100.0,366.75,366.75,366.18,366.44,1100.0
2023-05-12 11:40:00,366.34,366.46,366.34,366.45,300.0,366.34,366.46,366.34,366.45,300.0
2023-05-12 11:45:00,366.45,367.39,366.45,367.06,900.0,366.45,367.39,366.45,367.06,900.0
2023-05-12 11:50:00,367.24,367.46,367.15,367.38,1006.0,367.24,367.46,367.15,367.38,1006.0
2023-05-12 11:55:00,367.72,367.72,367.71,367.71,200.0,367.72,367.72,367.71,367.71,200.0
2023-05-12 12:00:00,368.21,368.28,367.74,367.75,2100.0,368.21,368.28,367.74,367.75,2100.0
2023-05-12 12:05:00,367.82,367.82,367.47,367.47,1100.0,367.82,367.82,367.47,367.47,1100.0
2023-05-12 12:10:00,367.38,367.38,367.17,367.17,400.0,367.38,367.38,367.17,367.17,400.0
2023-05-12 12:15:00,367.23,367.23,366.98,367.18,1093.0,367.23,367.23,366.98,367.18,1093.0
2023-05-12 12:20:00,366.99,367.04,366.67,366.86,1200.0,366.99,367.04,366.67,366.86,1200.0
2023-05-12 12:25:00,367.19,367.38,367.19,367.38,400.0,367.19,367.38,367.19,367.38,400.0
2023-05-12 12:30:00,367.3,367.47,367.12,367.33,2064.0,367.3,367.47,367.12,367.33,2064.0
2023-05-12 12:35:00,367.17,367.22,366.88,367.15,2300.0,367.17,367.22,366.88,367.15,2300.0
2023-05-12 12:40:00,367.12,367.12,366.51,366.58,1700.0,367.12,367.12,366.51,366.58,1700.0
2023-05-12 12:45:00,366.45,366.52,366.22,366.36,2450.0,366.45,366.52,366.22,366.36,2450.0
2023-05-12 12:50:00,366.24,366.26,366.17,366.17,864.0,366.24,366.26,366.17,366.17,864.0
2023-05-12 12:55:00,366.15,366.19,365.96,365.96,1900.0,366.15,366.19,365.96,365.96,1900.0
2023-05-12 13:00:00,365.88,365.93,365.6,365.84,2354.0,365.88,365.93,365.6,365.84,2354.0
2023-05-12 13:05:00,365.73,366.06,365.65,366.06,2950.0,365.73,366.06,365.65,366.06,2950.0
2023-05-12 13:10:00,366.06,366.39,366.05,366.38,1749.0,366.06,366.39,366.05,366.38,1749.0
2023-05-12 13:15:00,366.38,366.77,366.38,366.77,1000.0,366.38,366.77,366.38,366.77,1000.0
2023-05-12 13:20:00,366.7,367.49,366.61,367.46,1128.0,366.7,367.49,366.61,367.46,1128.0
2023-05-12 13:25:00,367.65,367.67,367.18,367.18,1500.0,367.65,367.67,367.18,367.18,1500.0
2023-05-12 13:30:00,367.49,367.5,366.87,366.87,3504.0,367.49,367.5,366.87,366.87,3504.0
2023-05-12 13:35:00,366.8,367.39,366.59,367.26,4910.0,366.8,367.39,366.59,367.26,4910.0
2023-05-12 13:40:00,367.25,367.42,367.25,367.42,1000.0,367.25,367.42,367.25,367.42,1000.0
2023-05-12 13:45:00,367.41,367.41,367.33,367.33,500.0,367.41,367.41,367.33,367.33,500.0
2023-05-12 13:50:00,367.33,367.33,367.08,367.08,1764.0,367.33,367.33,367.08,367.08,1764.0
2023-05-12 13:55:00,366.95,366.95,366.79,366.85,913.0,366.95,366.95,366.79,366.85,913.0
2023-05-12 14:00:00,366.6,366.72,366.31,366.68,3100.0,366.6,366.72,366.31,366.68,3100.0
2023-05-12 14:05:00,366.71,366.93,366.64,366.86,2300.0,366.71,366.93,366.64,366.86,2300.0
2023-05-12 14:10:00,366.81,366.86,366.75,366.75,1400.0,366.81,366.86,366.75,366.75,1400.0
2023-05-12 14:15:00,366.8,367.07,366.77,367.03,2500.0,366.8,367.07,366.77,367.03,2500.0
2023-05-12 14:20:00,366.94,366.95,366.74,366.81,1300.0,366.94,366.95,366.74,366.81,1300.0
2023-05-12 14:25:00,366.87,367.23,366.87,366.99,1600.0,366.87,367.23,366.87,366.99,1600.0
2023-05-12 14:30:00,367.04,367.59,367.04,367.59,2825.0,367.04,367.59,367.04,367.59,2825.0
2023-05-12 14:35:00,367.51,367.67,367.41,367.6,1536.0,367.51,367.67,367.41,367.6,1536.0
2023-05-12 14:40:00,367.68,367.94,367.39,367.78,1101.0,367.68,367.94,367.39,367.78,1101.0
2023-05-12 14:45:00,367.91,368.02,367.22,367.23,5700.0,367.91,368.02,367.22,367.23,5700.0
2023-05-12 14:50:00,367.57,368.07,367.51,368.0,5100.0,367.57,368.07,367.51,368.0,5100.0
2023-05-12 14:55:00,367.95,368.07,367.76,367.97,1133.0,367.95,368.07,367.76,367.97,1133.0
2023-05-12 15:00:00,368.0,368.09,367.69,367.69,4800.0,368.0,368.09,367.69,367.69,4800.0
2023-05-12 15:05:00,367.62,368.02,367.58,367.9,8504.0,367.62,368.02,367.58,367.9,8504.0
2023-05-12 15:10:00,368.02,368.02,367.61,367.75,3959.0,368.02,368.02,367.61,367.75,3959.0
2023-05-12 15:15:00,367.79,368.0,367.71,367.91,4361.0,367.79,368.0,367.71,367.91,4361.0
2023-05-12 15:20:00,367.95,367.96,367.69,367.81,3833.0,367.95,367.96,367.69,367.81,3833.0
2023-05-12 15:25:00,367.92,368.04,367.73,367.97,5162.0,367.92,368.04,367.73,367.97,5162.0
2023-05-12 15:30:00,367.91,368.2,367.9,367.96,36637.0,367.91,368.2,367.9,367.96,36637.0
2023-05-12 15:35:00,368.07,368.64,367.87,368.27,20964.0,368.07,368.64,367.87,368.27,20964.0
2023-05-12 15:40:00,368.26,368.36,367.99,368.05,20386.0,368.26,368.36,367.99,368.05,20386.0
2023-05-12 15:45:00,368.09,368.2,367.94,368.0,17738.0,368.09,368.2,367.94,368.0,17738.0
2023-05-12 15:50:00,368.09,368.6,368.07,368.48,49822.0,368.09,368.6,368.07,368.48,49822.0
2023-05-12 15:55:00,368.41,369.16,368.26,368.86,31555.0,368.41,369.16,368.26,368.86,31555.0
2023-05-15 09:30:00,367.71,368.12,366.32,366.32,13940.0,367.71,368.12,366.32,366.32,13940.0
2023-05-15 09:35:00,366.22,366.87,366.05,366.65,1833.0,366.22,366.87,366.05,366.65,1833.0
2023-05-15 09:40:00,366.57,366.6,365.67,366.34,4438.0,366.57,366.6,365.67,366.34,4438.0
2023-05-15 09:45:00,366.6,367.05,366.23,366.49,2800.0,366.6,367.05,366.23,366.49,2800.0
2023-05-15 09:50:00,366.4,366.53,365.79,366.2,2500.0,366.4,366.53,365.79,366.2,2500.0
2023-05-15 09:55:00,366.16,366.57,366.15,366.57,916.0,366.16,366.57,366.15,366.57,916.0
2023-05-15 10:00:00,366.4,367.11,366.4,366.81,3482.0,366.4,367.11,366.4,366.81,3482.0
2023-05-15 10:05:00,367.03,367.12,366.14,366.6,4107.0,367.03,367.12,366.14,366.6,4107.0
2023-05-15 10:10:00,366.57,367.05,366.57,366.8,2464.0,366.57,367.05,366.57,366.8,2464.0
2023-05-15 10:15:00,367.02,367.05,366.64,366.8,5058.0,367.02,367.05,366.64,366.8,5058.0
2023-05-15 10:20:00,366.69,366.73,366.06,366.12,4500.0,366.69,366.73,366.06,366.12,4500.0
2023-05-15 10:25:00,366.19,366.39,365.8,366.06,3289.0,366.19,366.39,365.8,366.06,3289.0
2023-05-15 10:30:00,366.12,366.55,366.09,366.55,2900.0,366.12,366.55,366.09,366.55,2900.0
2023-05-15 10:35:00,366.59,367.65,366.59,366.85,54044.0,366.59,367.65,366.59,366.85,54044.0
2023-05-15 10:40:00,366.96,367.86,366.65,367.42,8451.0,366.96,367.86,366.65,367.42,8451.0
2023-05-15 10:45:00,367.49,368.02,367.48,367.96,5619.0,367.49,368.02,367.48,367.96,5619.0
2023-05-15 10:50:00,367.84,368.2,367.63,368.0,9359.0,367.84,368.2,367.63,368.0,9359.0
2023-05-15 10:55:00,368.05,368.11,367.17,367.36,18434.0,368.05,368.11,367.17,367.36,18434.0
2023-05-15 11:00:00,367.47,367.79,367.36,367.46,1950.0,367.47,367.79,367.36,367.46,1950.0
2023-05-15 11:05:00,367.54,367.68,367.48,367.52,2093.0,367.54,367.68,367.48,367.52,2093.0
2023-05-15 11:10:00,367.53,367.99,367.53,367.92,3100.0,367.53,367.99,367.53,367.92,3100.0
2023-05-15 11:15:00,367.97,368.23,367.53,367.93,31225.0,367.97,368.23,367.53,367.93,31225.0
2023-05-15 11:20:00,367.97,368.4,367.88,368.29,9450.0,367.97,368.4,367.88,368.29,9450.0
2023-05-15 11:25:00,368.35,368.71,368.33,368.33,2377.0,368.35,368.71,368.33,368.33,2377.0
2023-05-15 11:30:00,368.33,369.14,368.14,368.69,6681.0,368.33,369.14,368.14,368.69,6681.0
2023-05-15 11:35:00,368.8,369.06,368.78,368.84,5347.0,368.8,369.06,368.78,368.84,5347.0
2023-05-15 11:40:00,368.82,369.05,368.72,368.73,4126.0,368.82,369.05,368.72,368.73,4126.0
2023-05-15 11:45:00,368.67,369.11,368.46,369.04,6921.0,368.67,369.11,368.46,369.04,6921.0
2023-05-15 11:50:00,369.0,369.59,368.82,368.98,28582.0,369.0,369.59,368.82,368.98,28582.0
2023-05-15 11:55:00,369.03,369.69,369.02,369.69,9910.0,369.03,369.69,369.02,369.69,9910.0
2023-05-15 12:00:00,369.69,369.78,369.26,369.49,2973.0,369.69,369.78,369.26,369.49,2973.0
2023-05-15 12:05:00,369.49,370.36,369.46,370.33,4020.0,369.49,370.36,369.46,370.33,4020.0
2023-05-15 12:10:00,370.32,370.38,369.91,370.25,4300.0,370.32,370.38,369.91,370.25,4300.0
2023-05-15 12:15:00,370.32,371.23,370.32,371.13,5803.0,370.32,371.23,370.32,371.13,5803.0
2023-05-15 12:20:00,370.9,370.9,369.89,370.04,2200.0,370.9,370.9,369.89,370.04,2200.0
2023-05-15 12:25:00,370.06,370.07,369.65,369.91,2400.0,370.06,370.07,369.65,369.91,2400.0
2023-05-15 12:30:00,370.14,370.16,369.46,369.87,8428.0,370.14,370.16,369.46,369.87,8428.0
2023-05-15 12:35:00,369.9,369.9,369.52,369.53,3100.0,369.9,369.9,369.52,369.53,3100.0
2023-05-15 12:40:00,369.41,369.49,369.33,369.49,900.0,369.41,369.49,369.33,369.49,900.0
2023-05-15 12:45:00,369.5,370.02,369.44,369.95,2640.0,369.5,370.02,369.44,369.95,2640.0
2023-05-15 12:50:00,369.97,369.97,369.33,369.5,3203.0,369.97,369.97,369.33,369.5,3203.0
2023-05-15 12:55:00,369.5,370.33,369.5,370.31,3300.0,369.5,370.33,369.5,370.31,3300.0
2023-05-15 13:00:00,370.5,370.77,370.18,370.77,2100.0,370.5,370.77,370.18,370.77,2100.0
2023-05-15 13:05:00,370.75,371.22,370.68,371.22,1700.0,370.75,371.22,370.68,371.22,1700.0
2023-05-15 13:10:00,371.47,371.49,370.99,371.18,3750.0,371.47,371.49,370.99,371.18,3750.0
2023-05-15 13:15:00,371.26,371.36,371.17,371.18,700.0,371.26,371.36,371.17,371.18,700.0
2023-05-15 13:20:00,370.96,370.99,370.62,370.67,700.0,370.96,370.99,370.62,370.67,700.0
2023-05-15 13:25:00,370.51,370.51,370.12,370.28,4209.0,370.51,370.51,370.12,370.28,4209.0
2023-05-15 13:30:00,370.01,370.19,370.01,370.19,1400.0,370.01,370.19,370.01,370.19,1400.0
2023-05-15 13:35:00,370.35,370.49,370.02,370.38,2057.0,370.35,370.49,370.02,370.38,2057.0
2023-05-15 13:40:00,370.34,370.46,369.88,369.97,1817.0,370.34,370.46,369.88,369.97,1817.0
2023-05-15 13:45:00,369.96,370.09,369.86,369.87,1100.0,369.96,370.09,369.86,369.87,1100.0
2023-05-15 13:50:00,369.86,370.18,369.85,370.05,1367.0,369.86,370.18,369.85,370.05,1367.0
2023-05-15 13:55:00,370.09,370.67,370.09,370.53,1300.0,370.09,370.67,370.09,370.53,1300.0
2023-05-15 14:00:00,370.53,370.81,370.51,370.79,1629.0,370.53,370.81,370.51,370.79,1629.0
2023-05-15 14:05:00,370.58,370.68,370.49,370.62,3016.0,370.58,370.68,370.49,370.62,3016.0
2023-05-15 14:10:00,370.58,370.95,370.44,370.95,1293.0,370.58,370.95,370.44,370.95,1293.0
2023-05-15 14:15:00,371.0,371.04,370.64,370.9,2638.0,371.0,371.04,370.64,370.9,2638.0
2023-05-15 14:20:00,370.83,371.04,370.77,371.02,1600.0,370.83,371.04,370.77,371.02,1600.0
2023-05-15 14:25:00,371.04,371.04,370.61,370.65,2269.0,371.04,371.04,370.61,370.65,2269.0
2023-05-15 14:30:00,370.67,371.19,370.54,371.19,3733.0,370.67,371.19,370.54,371.19,3733.0
2023-05-15 14:35:00,370.96,371.11,370.82,370.98,3372.0,370.96,371.11,370.82,370.98,3372.0
2023-05-15 14:40:00,370.9,371.09,370.62,371.02,3519.0,370.9,371.09,370.62,371.02,3519.0
2023-05-15 14:45:00,371.16,371.26,370.87,370.94,1600.0,371.16,371.26,370.87,370.94,1600.0
2023-05-15 14:50:00,370.92,370.98,370.66,370.7,8148.0,370.92,370.98,370.66,370.7,8148.0
2023-05-15 14:55:00,371.01,371.02,370.83,370.98,1301.0,371.01,371.02,370.83,370.98,1301.0
2023-05-15 15:00:00,371.12,371.15,370.92,370.97,1778.0,371.12,371.15,370.92,370.97,1778.0
2023-05-15 15:05:00,371.03,371.03,370.68,370.79,1842.0,371.03,371.03,370.68,370.79,1842.0
2023-05-15 15:10:00,370.74,371.25,370.68,371.15,4139.0,370.74,371.25,370.68,371.15,4139.0
2023-05-15 15:15:00,371.0,371.18,370.83,371.13,3473.0,371.0,371.18,370.83,371.13,3473.0
2023-05-15 15:20:00,371.1,371.29,370.84,371.1,3773.0,371.1,371.29,370.84,371.1,3773.0
2023-05-15 15:25:00,371.14,371.49,371.06,371.49,2600.0,371.14,371.49,371.06,371.49,2600.0
2023-05-15 15:30:00,371.28,371.58,371.18,371.18,2798.0,371.28,371.58,371.18,371.18,2798.0
2023-05-15 15:35:00,371.12,371.41,371.06,371.25,3750.0,371.12,371.41,371.06,371.25,3750.0
2023-05-15 15:40:00,371.33,371.87,371.25,371.87,14979.0,371.33,371.87,371.25,371.87,14979.0
2023-05-15 15:45:00,371.89,372.13,371.76,372.02,7511.0,371.89,372.13,371.76,372.02,7511.0
2023-05-15 15:50:00,372.12,372.73,372.04,372.51,19757.0,372.12,372.73,372.04,372.51,19757.0
2023-05-15 15:55:00,372.45,373.37,372.29,373.3,39739.0,372.45,373.37,372.29,373.3,39739.0
2023-05-16 09:30:00,370.74,372.29,370.74,372.03,11705.0,370.74,372.29,370.74,372.03,11705.0
2023-05-16 09:35:00,372.05,372.19,371.62,371.69,3453.0,372.05,372.19,371.62,371.69,3453.0
2023-05-16 09:40:00,371.69,372.88,371.51,372.17,24412.0,371.69,372.88,371.51,372.17,24412.0
2023-05-16 09:45:00,372.17,373.44,372.16,372.43,11686.0,372.17,373.44,372.16,372.43,11686.0
2023-05-16 09:50:00,372.23,372.5,371.37,372.3,6539.0,372.23,372.5,371.37,372.3,6539.0
2023-05-16 09:55:00,371.81,372.82,371.81,372.81,15581.0,371.81,372.82,371.81,372.81,15581.0
2023-05-16 10:00:00,372.83,373.0,372.35,372.49,5726.0,372.83,373.0,372.35,372.49,5726.0
2023-05-16 10:05:00,372.37,372.75,372.35,372.38,2699.0,372.37,372.75,372.35,372.38,2699.0
2023-05-16 10:10:00,372.27,372.27,371.11,371.12,4445.0,372.27,372.27,371.11,371.12,4445.0
2023-05-16 10:15:00,371.03,371.67,371.02,371.52,4750.0,371.03,371.67,371.02,371.52,4750.0
2023-05-16 10:20:00,371.57,371.69,370.32,370.32,3868.0,371.57,371.69,370.32,370.32,3868.0
2023-05-16 10:25:00,370.21,370.99,370.21,370.99,2822.0,370.21,370.99,370.21,370.99,2822.0
2023-05-16 10:30:00,371.14,371.4,370.98,371.17,4353.0,371.14,371.4,370.98,371.17,4353.0
2023-05-16 10:35:00,371.28,371.47,370.85,370.99,1900.0,371.28,371.47,370.85,370.99,1900.0
2023-05-16 10:40:00,371.02,371.39,370.92,371.27,3595.0,371.02,371.39,370.92,371.27,3595.0
2023-05-16 10:45:00,371.38,371.45,371.19,371.27,3017.0,371.38,371.45,371.19,371.27,3017.0
2023-05-16 10:50:00,371.23,371.23,370.68,370.88,3513.0,371.23,371.23,370.68,370.88,3513.0
2023-05-16 10:55:00,370.88,371.46,370.66,370.66,3249.0,370.88,371.46,370.66,370.66,3249.0
2023-05-16 11:00:00,370.81,372.18,370.74,372.05,6679.0,370.81,372.18,370.74,372.05,6679.0
2023-05-16 11:05:00,371.92,372.37,371.5,372.24,23345.0,371.92,372.37,371.5,372.24,23345.0
2023-05-16 11:10:00,372.09,372.86,372.09,372.69,1800.0,372.09,372.86,372.09,372.69,1800.0
2023-05-16 11:15:00,372.72,372.75,372.17,372.65,4035.0,372.72,372.75,372.17,372.65,4035.0
2023-05-16 11:20:00,372.65,373.44,372.33,373.16,7104.0,372.65,373.44,372.33,373.16,7104.0
2023-05-16 11:25:00,373.04,373.64,372.82,373.64,1750.0,373.04,373.64,372.82,373.64,1750.0
2023-05-16 11:30:00,373.47,373.47,372.66,372.66,3804.0,373.47,373.47,372.66,372.66,3804.0
2023-05-16 11:35:00,372.53,372.89,372.53,372.82,2155.0,372.53,372.89,372.53,372.82,2155.0
2023-05-16 11:40:00,372.82,372.82,372.12,372.4,2100.0,372.82,372.82,372.12,372.4,2100.0
2023-05-16 11:45:00,372.47,373.13,372.46,372.9,4207.0,372.47,373.13,372.46,372.9,4207.0
2023-05-16 11:50:00,373.21,373.61,372.91,373.17,4309.0,373.21,373.61,372.91,373.17,4309.0
2023-05-16 11:55:00,373.04,373.28,372.96,373.28,1373.0,373.04,373.28,372.96,373.28,1373.0
2023-05-16 12:00:00,373.14,373.15,372.98,373.05,900.0,373.14,373.15,372.98,373.05,900.0
2023-05-16 12:05:00,372.92,373.38,372.9,373.38,1510.0,372.92,373.38,372.9,373.38,1510.0
2023-05-16 12:10:00,373.22,373.73,373.16,373.6,4460.0,373.22,373.73,373.16,373.6,4460.0
2023-05-16 12:15:00,373.73,373.97,373.61,373.78,1700.0,373.73,373.97,373.61,373.78,1700.0
2023-05-16 12:20:00,373.84,373.99,373.6,373.67,1880.0,373.84,373.99,373.6,373.67,1880.0
2023-05-16 12:25:00,373.85,374.23,373.84,374.22,2310.0,373.85,374.23,373.84,374.22,2310.0
2023-05-16 12:30:00,374.5,374.5,373.4,373.72,8820.0,374.5,374.5,373.4,373.72,8820.0
2023-05-16 12:35:00,373.88,374.12,373.71,374.12,1100.0,373.88,374.12,373.71,374.12,1100.0
2023-05-16 12:40:00,374.28,374.28,373.96,374.03,2490.0,374.28,374.28,373.96,374.03,2490.0
2023-05-16 12:45:00,374.03,374.58,374.02,374.58,7020.0,374.03,374.58,374.02,374.58,7020.0
2023-05-16 12:50:00,374.59,374.61,374.09,374.24,1591.0,374.59,374.61,374.09,374.24,1591.0
2023-05-16 12:55:00,374.29,374.59,374.28,374.42,1450.0,374.29,374.59,374.28,374.42,1450.0
2023-05-16 13:00:00,374.52,374.7,374.32,374.39,2600.0,374.52,374.7,374.32,374.39,2600.0
2023-05-16 13:05:00,374.4,374.82,374.35,374.81,1132.0,374.4,374.82,374.35,374.81,1132.0
2023-05-16 13:10:00,374.94,375.03,374.14,374.14,5252.0,374.94,375.03,374.14,374.14,5252.0
2023-05-16 13:15:00,374.04,374.16,373.82,374.0,2348.0,374.04,374.16,373.82,374.0,2348.0
2023-05-16 13:20:00,373.99,374.16,373.72,373.73,13689.0,373.99,374.16,373.72,373.73,13689.0
2023-05-16 13:25:00,373.71,373.72,373.42,373.57,2203.0,373.71,373.72,373.42,373.57,2203.0
2023-05-16 13:30:00,373.6,374.03,373.53,374.03,1000.0,373.6,374.03,373.53,374.03,1000.0
2023-05-16 13:35:00,374.06,374.25,373.61,373.62,1508.0,374.06,374.25,373.61,373.62,1508.0
2023-05-16 13:40:00,373.72,373.9,373.61,373.61,2100.0,373.72,373.9,373.61,373.61,2100.0
2023-05-16 13:45:00,373.72,373.92,373.64,373.92,2844.0,373.72,373.92,373.64,373.92,2844.0
2023-05-16 13:50:00,374.05,374.07,373.89,373.95,900.0,374.05,374.07,373.89,373.95,900.0
2023-05-16 13:55:00,373.98,374.02,373.79,373.81,801.0,373.98,374.02,373.79,373.81,801.0
2023-05-16 14:00:00,374.0,374.0,373.48,373.6,2476.0,374.0,374.0,373.48,373.6,2476.0
2023-05-16 14:05:00,373.5,373.73,373.33,373.73,3672.0,373.5,373.73,373.33,373.73,3672.0
2023-05-16 14:10:00,373.73,374.29,373.51,374.28,1323.0,373.73,374.29,373.51,374.28,1323.0
2023-05-16 14:15:00,374.17,374.86,374.17,374.86,2012.0,374.17,374.86,374.17,374.86,2012.0
2023-05-16 14:20:00,374.72,374.93,374.7,374.92,2328.0,374.72,374.93,374.7,374.92,2328.0
2023-05-16 14:25:00,374.92,375.01,374.47,374.69,3532.0,374.92,375.01,374.47,374.69,3532.0
2023-05-16 14:30:00,374.79,374.93,374.63,374.86,3504.0,374.79,374.93,374.63,374.86,3504.0
2023-05-16 14:35:00,374.77,375.02,374.66,374.96,3547.0,374.77,375.02,374.66,374.96,3547.0
2023-05-16 14:40:00,375.25,375.31,375.08,375.27,1776.0,375.25,375.31,375.08,375.27,1776.0
2023-05-16 14:45:00,375.13,375.46,374.98,375.26,3318.0,375.13,375.46,374.98,375.26,3318.0
2023-05-16 14:50:00,375.32,375.63,375.32,375.63,1206.0,375.32,375.63,375.32,375.63,1206.0
2023-05-16 14:55:00,375.78,375.8,375.44,375.48,2796.0,375.78,375.8,375.44,375.48,2796.0
2023-05-16 15:00:00,375.42,375.76,375.41,375.69,2475.0,375.42,375.76,375.41,375.69,2475.0
2023-05-16 15:05:00,375.53,375.77,375.49,375.77,3139.0,375.53,375.77,375.49,375.77,3139.0
2023-05-16 15:10:00,375.84,376.03,375.7,375.73,7027.0,375.84,376.03,375.7,375.73,7027.0
2023-05-16 15:15:00,375.71,375.97,375.59,375.76,3472.0,375.71,375.97,375.59,375.76,3472.0
2023-05-16 15:20:00,375.71,376.25,375.71,376.18,3202.0,375.71,376.25,375.71,376.18,3202.0
2023-05-16 15:25:00,376.3,376.74,376.29,376.73,2606.0,376.3,376.74,376.29,376.73,2606.0
2023-05-16 15:30:00,376.61,376.78,376.29,376.71,7786.0,376.61,376.78,376.29,376.71,7786.0
2023-05-16 15:35:00,376.71,376.76,376.36,376.76,6724.0,376.71,376.76,376.36,376.76,6724.0
2023-05-16 15:40:00,376.76,376.76,376.35,376.72,9885.0,376.76,376.76,376.35,376.72,9885.0
2023-05-16 15:45:00,376.6,377.0,376.46,376.88,14213.0,376.6,377.0,376.46,376.88,14213.0
2023-05-16 15:50:00,376.85,376.88,375.96,376.06,25585.0,376.85,376.88,375.96,376.06,25585.0
2023-05-16 15:55:00,375.95,376.08,375.08,375.14,39929.0,375.95,376.08,375.08,375.14,39929.0
2023-05-17 09:30:00,376.93,379.91,376.93,379.21,10637.0,376.93,379.91,376.93,379.21,10637.0
2023-05-17 09:35:00,379.38,379.8,378.0,378.0,3569.0,379.38,379.8,378.0,378.0,3569.0
2023-05-17 09:40:00,378.42,378.89,377.38,377.73,4987.0,378.42,378.89,377.38,377.73,4987.0
2023-05-17 09:45:00,377.79,377.85,376.41,376.86,6200.0,377.79,377.85,376.41,376.86,6200.0
2023-05-17 09:50:00,376.59,376.66,375.4,375.4,5700.0,376.59,376.66,375.4,375.4,5700.0
2023-05-17 09:55:00,375.66,375.66,374.81,374.81,5633.0,375.66,375.66,374.81,374.81,5633.0
2023-05-17 10:00:00,374.63,375.15,374.2,375.04,1400.0,374.63,375.15,374.2,375.04,1400.0
2023-05-17 10:05:00,375.2,375.42,374.53,374.53,3836.0,375.2,375.42,374.53,374.53,3836.0
2023-05-17 10:10:00,374.64,374.85,374.61,374.61,4445.0,374.64,374.85,374.61,374.61,4445.0
2023-05-17 10:15:00,374.73,375.34,374.73,375.05,6014.0,374.73,375.34,374.73,375.05,6014.0
2023-05-17 10:20:00,375.1,375.27,374.71,374.91,3029.0,375.1,375.27,374.71,374.91,3029.0
2023-05-17 10:25:00,374.93,375.35,374.73,375.08,4017.0,374.93,375.35,374.73,375.08,4017.0
2023-05-17 10:30:00,375.25,375.33,375.04,375.21,2130.0,375.25,375.33,375.04,375.21,2130.0
2023-05-17 10:35:00,375.35,375.94,374.85,375.93,3231.0,375.35,375.94,374.85,375.93,3231.0
2023-05-17 10:40:00,376.01,376.26,375.75,375.88,4363.0,376.01,376.26,375.75,375.88,4363.0
2023-05-17 10:45:00,375.57,375.87,375.4,375.81,2435.0,375.57,375.87,375.4,375.81,2435.0
2023-05-17 10:50:00,375.95,376.34,375.77,376.11,3346.0,375.95,376.34,375.77,376.11,3346.0
2023-05-17 10:55:00,375.84,376.74,375.84,376.74,3220.0,375.84,376.74,375.84,376.74,3220.0
2023-05-17 11:00:00,376.89,377.11,376.75,376.86,3462.0,376.89,377.11,376.75,376.86,3462.0
2023-05-17 11:05:00,377.06,377.11,376.51,376.51,2762.0,377.06,377.11,376.51,376.51,2762.0
2023-05-17 11:10:00,376.44,376.75,376.24,376.24,2959.0,376.44,376.75,376.24,376.24,2959.0
2023-05-17 11:15:00,376.25,377.21,376.03,376.63,10919.0,376.25,377.21,376.03,376.63,10919.0
2023-05-17 11:20:00,376.61,376.61,375.44,375.76,3105.0,376.61,376.61,375.44,375.76,3105.0
2023-05-17 11:25:00,375.79,376.36,375.63,376.36,2050.0,375.79,376.36,375.63,376.36,2050.0
2023-05-17 11:30:00,376.44,376.51,376.26,376.41,2310.0,376.44,376.51,376.26,376.41,2310.0
2023-05-17 11:35:00,376.36,376.78,376.36,376.78,800.0,376.36,376.78,376.36,376.78,800.0
2023-05-17 11:40:00,376.84,376.87,376.73,376.74,1600.0,376.84,376.87,376.73,376.74,1600.0
2023-05-17 11:45:00,376.74,377.01,376.6,376.65,4028.0,376.74,377.01,376.6,376.65,4028.0
2023-05-17 11:50:00,376.65,376.83,376.0,376.04,3750.0,376.65,376.83,376.0,376.04,3750.0
2023-05-17 11:55:00,376.02,376.33,375.82,376.12,6169.0,376.02,376.33,375.82,376.12,6169.0
2023-05-17 12:00:00,376.21,376.23,375.91,376.23,2206.0,376.21,376.23,375.91,376.23,2206.0
2023-05-17 12:05:00,376.25,376.28,376.15,376.28,400.0,376.25,376.28,376.15,376.28,400.0
2023-05-17 12:10:00,376.27,376.55,376.26,376.5,3917.0,376.27,376.55,376.26,376.5,3917.0
2023-05-17 12:15:00,376.44,376.44,376.43,376.44,300.0,376.44,376.44,376.43,376.44,300.0
2023-05-17 12:20:00,376.33,377.01,376.33,376.8,5303.0,376.33,377.01,376.33,376.8,5303.0
2023-05-17 12:25:00,376.82,377.21,376.82,377.21,470.0,376.82,377.21,376.82,377.21,470.0
2023-05-17 12:30:00,377.41,377.56,377.41,377.56,600.0,377.41,377.56,377.41,377.56,600.0
2023-05-17 12:35:00,377.57,378.29,377.57,378.29,1410.0,377.57,378.29,377.57,378.29,1410.0
2023-05-17 12:40:00,378.07,378.46,378.07,378.46,1000.0,378.07,378.46,378.07,378.46,1000.0
2023-05-17 12:45:00,378.48,378.66,378.41,378.46,1100.0,378.48,378.66,378.41,378.46,1100.0
2023-05-17 12:50:00,378.3,378.69,378.3,378.69,4227.0,378.3,378.69,378.3,378.69,4227.0
2023-05-17 12:55:00,378.85,378.85,378.41,378.56,1800.0,378.85,378.85,378.41,378.56,1800.0
2023-05-17 13:00:00,378.56,379.4,378.56,379.4,1216.0,378.56,379.4,378.56,379.4,1216.0
2023-05-17 13:05:00,379.37,379.68,379.34,379.35,1900.0,379.37,379.68,379.34,379.35,1900.0
2023-05-17 13:10:00,379.44,379.61,379.21,379.39,2434.0,379.44,379.61,379.21,379.39,2434.0
2023-05-17 13:15:00,379.54,379.71,379.43,379.71,2505.0,379.54,379.71,379.43,379.71,2505.0
2023-05-17 13:20:00,379.72,379.85,379.39,379.43,4184.0,379.72,379.85,379.39,379.43,4184.0
2023-05-17 13:25:00,379.4,379.59,379.0,379.46,3273.0,379.4,379.59,379.0,379.46,3273.0
2023-05-17 13:30:00,379.46,379.5,379.13,379.4,6936.0,379.46,379.5,379.13,379.4,6936.0
2023-05-17 13:35:00,379.4,379.75,379.04,379.59,4649.0,379.4,379.75,379.04,379.59,4649.0
2023-05-17 13:40:00,379.47,379.9,379.47,379.72,3275.0,379.47,379.9,379.47,379.72,3275.0
2023-05-17 13:45:00,379.61,379.84,379.46,379.64,7339.0,379.61,379.84,379.46,379.64,7339.0
2023-05-17 13:50:00,379.66,379.73,379.26,379.5,4401.0,379.66,379.73,379.26,379.5,4401.0
2023-05-17 13:55:00,379.59,379.93,379.59,379.9,2200.0,379.59,379.93,379.59,379.9,2200.0
2023-05-17 14:00:00,379.9,380.06,379.56,379.76,7016.0,379.9,380.06,379.56,379.76,7016.0
2023-05-17 14:05:00,379.75,379.9,379.33,379.45,6324.0,379.75,379.9,379.33,379.45,6324.0
2023-05-17 14:10:00,379.34,379.9,379.31,379.83,2800.0,379.34,379.9,379.31,379.83,2800.0
2023-05-17 14:15:00,379.83,379.99,379.22,379.23,7442.0,379.83,379.99,379.22,379.23,7442.0
2023-05-17 14:20:00,379.23,379.3,379.02,379.14,6220.0,379.23,379.3,379.02,379.14,6220.0
2023-05-17 14:25:00,379.29,379.3,379.01,379.24,7538.0,379.29,379.3,379.01,379.24,7538.0
2023-05-17 14:30:00,379.23,379.23,378.29,378.29,7957.0,379.23,379.23,378.29,378.29,7957.0
2023-05-17 14:35:00,378.42,378.42,378.01,378.24,11952.0,378.42,378.42,378.01,378.24,11952.0
2023-05-17 14:40:00,378.12,378.17,377.67,377.87,11287.0,378.12,378.17,377.67,377.87,11287.0
2023-05-17 14:45:00,377.87,378.23,377.8,378.23,5804.0,377.87,378.23,377.8,378.23,5804.0
2023-05-17 14:50:00,378.24,378.32,377.68,377.89,2900.0,378.24,378.32,377.68,377.89,2900.0
2023-05-17 14:55:00,377.8,377.89,377.47,377.48,2525.0,377.8,377.89,377.47,377.48,2525.0
2023-05-17 15:00:00,377.51,377.74,377.19,377.45,13121.0,377.51,377.74,377.19,377.45,13121.0
2023-05-17 15:05:00,377.45,378.23,377.4,378.06,16659.0,377.45,378.23,377.4,378.06,16659.0
2023-05-17 15:10:00,378.04,378.4,377.86,378.21,6924.0,378.04,378.4,377.86,378.21,6924.0
2023-05-17 15:15:00,378.27,378.32,377.75,377.9,14889.0,378.27,378.32,377.75,377.9,14889.0
2023-05-17 15:20:00,377.73,377.9,377.45,377.61,5434.0,377.73,377.9,377.45,377.61,5434.0
2023-05-17 15:25:00,377.56,377.76,377.18,377.43,11320.0,377.56,377.76,377.18,377.43,11320.0
2023-05-17 15:30:00,377.4,377.57,377.1,377.21,25083.0,377.4,377.57,377.1,377.21,25083.0
2023-05-17 15:35:00,377.21,377.32,377.0,377.32,13188.0,377.21,377.32,377.0,377.32,13188.0
2023-05-17 15:40:00,377.31,377.54,377.22,377.26,11884.0,377.31,377.54,377.22,377.26,11884.0
2023-05-17 15:45:00,377.23,377.86,377.17,377.85,20051.0,377.23,377.86,377.17,377.85,20051.0
2023-05-17 15:50:00,377.74,377.95,377.46,377.49,25087.0,377.74,377.95,377.46,377.49,25087.0
2023-05-17 15:55:00,377.41,377.47,376.84,377.11,57087.0,377.41,377.47,376.84,377.11,57087.0
2023-05-18 09:30:00,387.5,396.15,386.5,395.05,66403.0,387.5,396.15,386.5,395.05,66403.0
2023-05-18 09:35:00,395.05,398.1,394.82,397.97,33752.0,395.05,398.1,394.82,397.97,33752.0
2023-05-18 09:40:00,397.72,400.99,397.72,400.04,37228.0,397.72,400.99,397.72,400.04,37228.0
2023-05-18 09:45:00,400.06,404.0,399.38,402.94,31518.0,400.06,404.0,399.38,402.94,31518.0
2023-05-18 09:50:00,402.94,403.42,401.01,402.34,21978.0,402.94,403.42,401.01,402.34,21978.0
2023-05-18 09:55:00,402.27,404.3,401.87,404.06,21446.0,402.27,404.3,401.87,404.06,21446.0
2023-05-18 10:00:00,404.03,404.39,400.64,403.5,12580.0,404.03,404.39,400.64,403.5,12580.0
2023-05-18 10:05:00,402.93,404.03,402.38,403.7,13736.0,402.93,404.03,402.38,403.7,13736.0
2023-05-18 10:10:00,403.98,404.6,402.76,403.06,9095.0,403.98,404.6,402.76,403.06,9095.0
2023-05-18 10:15:00,402.91,403.7,402.44,402.44,20717.0,402.91,403.7,402.44,402.44,20717.0
2023-05-18 10:20:00,402.32,403.12,400.72,402.92,16584.0,402.32,403.12,400.72,402.92,16584.0
2023-05-18 10:25:00,402.74,403.54,401.75,402.15,17578.0,402.74,403.54,401.75,402.15,17578.0
2023-05-18 10:30:00,401.94,403.1,401.59,402.52,13125.0,401.94,403.1,401.59,402.52,13125.0
2023-05-18 10:35:00,402.48,403.22,401.71,402.53,13157.0,402.48,403.22,401.71,402.53,13157.0
2023-05-18 10:40:00,402.51,404.56,402.51,404.5,20323.0,402.51,404.56,402.51,404.5,20323.0
2023-05-18 10:45:00,404.46,405.45,404.09,405.4,15969.0,404.46,405.45,404.09,405.4,15969.0
2023-05-18 10:50:00,405.26,405.77,404.53,405.42,11780.0,405.26,405.77,404.53,405.42,11780.0
2023-05-18 10:55:00,405.53,406.49,404.7,406.49,12305.0,405.53,406.49,404.7,406.49,12305.0
2023-05-18 11:00:00,406.8,407.37,406.15,407.06,13501.0,406.8,407.37,406.15,407.06,13501.0
2023-05-18 11:05:00,407.15,407.58,406.67,407.48,14659.0,407.15,407.58,406.67,407.48,14659.0
2023-05-18 11:10:00,407.42,407.43,405.93,406.52,9201.0,407.42,407.43,405.93,406.52,9201.0
2023-05-18 11:15:00,406.52,407.47,406.52,407.32,6094.0,406.52,407.47,406.52,407.32,6094.0
2023-05-18 11:20:00,407.31,407.7,406.77,407.06,5466.0,407.31,407.7,406.77,407.06,5466.0
2023-05-18 11:25:00,407.05,408.04,406.33,407.52,10207.0,407.05,408.04,406.33,407.52,10207.0
2023-05-18 11:30:00,407.31,407.84,406.9,407.73,4100.0,407.31,407.84,406.9,407.73,4100.0
2023-05-18 11:35:00,407.86,407.87,407.17,407.87,3949.0,407.86,407.87,407.17,407.87,3949.0
2023-05-18 11:40:00,407.78,408.82,407.0,408.82,24816.0,407.78,408.82,407.0,408.82,24816.0
2023-05-18 11:45:00,408.74,409.69,408.53,409.58,11841.0,408.74,409.69,408.53,409.58,11841.0
2023-05-18 11:50:00,409.66,409.66,408.87,409.28,5024.0,409.66,409.66,408.87,409.28,5024.0
2023-05-18 11:55:00,409.46,409.51,409.0,409.51,7581.0,409.46,409.51,409.0,409.51,7581.0
2023-05-18 12:00:00,409.68,409.75,407.53,407.82,7826.0,409.68,409.75,407.53,407.82,7826.0
2023-05-18 12:05:00,407.75,408.21,407.05,407.86,4172.0,407.75,408.21,407.05,407.86,4172.0
2023-05-18 12:10:00,407.75,408.58,407.44,407.75,10179.0,407.75,408.58,407.44,407.75,10179.0
2023-05-18 12:15:00,407.75,407.75,406.54,406.55,8368.0,407.75,407.75,406.54,406.55,8368.0
2023-05-18 12:20:00,407.1,407.81,406.98,407.67,8325.0,407.1,407.81,406.98,407.67,8325.0
2023-05-18 12:25:00,407.72,408.46,407.51,408.25,4514.0,407.72,408.46,407.51,408.25,4514.0
2023-05-18 12:30:00,408.09,408.62,407.88,408.47,9732.0,408.09,408.62,407.88,408.47,9732.0
2023-05-18 12:35:00,408.51,409.17,408.23,409.15,5537.0,408.51,409.17,408.23,409.15,5537.0
2023-05-18 12:40:00,409.05,409.56,408.07,409.38,7739.0,409.05,409.56,408.07,409.38,7739.0
2023-05-18 12:45:00,409.58,409.77,409.45,409.6,4019.0,409.58,409.77,409.45,409.6,4019.0
2023-05-18 12:50:00,409.6,410.91,409.44,410.84,11984.0,409.6,410.91,409.44,410.84,11984.0
2023-05-18 12:55:00,410.83,410.83,409.84,410.2,12872.0,410.83,410.83,409.84,410.2,12872.0
2023-05-18 13:00:00,410.28,410.46,410.0,410.32,5972.0,410.28,410.46,410.0,410.32,5972.0
2023-05-18 13:05:00,410.36,410.76,410.23,410.75,7382.0,410.36,410.76,410.23,410.75,7382.0
2023-05-18 13:10:00,410.75,410.82,409.21,409.42,9295.0,410.75,410.82,409.21,409.42,9295.0
2023-05-18 13:15:00,409.56,409.93,408.87,409.09,3878.0,409.56,409.93,408.87,409.09,3878.0
2023-05-18 13:20:00,408.88,409.1,408.05,408.05,5561.0,408.88,409.1,408.05,408.05,5561.0
2023-05-18 13:25:00,408.12,409.08,408.06,408.06,7455.0,408.12,409.08,408.06,408.06,7455.0
2023-05-18 13:30:00,408.25,409.11,408.25,408.77,8017.0,408.25,409.11,408.25,408.77,8017.0
2023-05-18 13:35:00,408.75,408.78,408.56,408.62,3394.0,408.75,408.78,408.56,408.62,3394.0
2023-05-18 13:40:00,408.58,408.62,407.8,408.09,9069.0,408.58,408.62,407.8,408.09,9069.0
2023-05-18 13:45:00,407.91,408.2,407.41,407.75,4609.0,407.91,408.2,407.41,407.75,4609.0
2023-05-18 13:50:00,407.69,407.69,407.12,407.45,7306.0,407.69,407.69,407.12,407.45,7306.0
2023-05-18 13:55:00,407.59,408.03,407.48,407.48,8805.0,407.59,408.03,407.48,407.48,8805.0
2023-05-18 14:00:00,407.46,407.52,406.93,406.94,8692.0,407.46,407.52,406.93,406.94,8692.0
2023-05-18 14:05:00,407.13,407.14,406.2,406.49,11642.0,407.13,407.14,406.2,406.49,11642.0
2023-05-18 14:10:00,406.51,406.69,405.5,405.51,6188.0,406.51,406.69,405.5,405.51,6188.0
2023-05-18 14:15:00,405.76,406.78,405.64,406.58,5082.0,405.76,406.78,405.64,406.58,5082.0
2023-05-18 14:20:00,406.65,406.7,405.93,406.37,4294.0,406.65,406.7,405.93,406.37,4294.0
2023-05-18 14:25:00,406.43,406.83,406.01,406.23,5840.0,406.43,406.83,406.01,406.23,5840.0
2023-05-18 14:30:00,406.02,406.15,405.09,405.94,6418.0,406.02,406.15,405.09,405.94,6418.0
2023-05-18 14:35:00,405.77,406.39,405.54,406.17,6082.0,405.77,406.39,405.54,406.17,6082.0
2023-05-18 14:40:00,406.29,406.76,406.2,406.36,7556.0,406.29,406.76,406.2,406.36,7556.0
2023-05-18 14:45:00,406.15,407.0,405.57,407.0,7242.0,406.15,407.0,405.57,407.0,7242.0
2023-05-18 14:50:00,406.95,406.96,406.32,406.47,4328.0,406.95,406.96,406.32,406.47,4328.0
2023-05-18 14:55:00,406.36,407.16,406.36,406.82,7083.0,406.36,407.16,406.36,406.82,7083.0
2023-05-18 15:00:00,406.81,407.44,406.37,406.43,4152.0,406.81,407.44,406.37,406.43,4152.0
2023-05-18 15:05:00,406.66,407.54,406.62,407.46,6057.0,406.66,407.54,406.62,407.46,6057.0
2023-05-18 15:10:00,407.68,408.27,407.27,408.05,30696.0,407.68,408.27,407.27,408.05,30696.0
2023-05-18 15:15:00,408.13,408.63,407.98,408.6,19243.0,408.13,408.63,407.98,408.6,19243.0
2023-05-18 15:20:00,408.47,408.47,407.56,407.79,9967.0,408.47,408.47,407.56,407.79,9967.0
2023-05-18 15:25:00,407.88,408.27,407.69,408.23,9691.0,407.88,408.27,407.69,408.23,9691.0
2023-05-18 15:30:00,407.98,408.17,407.55,407.92,9567.0,407.98,408.17,407.55,407.92,9567.0
2023-05-18 15:35:00,407.8,407.9,407.49,407.69,8440.0,407.8,407.9,407.49,407.69,8440.0
2023-05-18 15:40:00,407.71,408.45,407.41,408.41,11504.0,407.71,408.45,407.41,408.41,11504.0
2023-05-18 15:45:00,408.35,408.61,407.55,407.81,18082.0,408.35,408.61,407.55,407.81,18082.0
2023-05-18 15:50:00,407.99,408.91,407.99,408.69,31166.0,407.99,408.91,407.99,408.69,31166.0
2023-05-18 15:55:00,408.82,409.83,408.59,409.78,56827.0,408.82,409.83,408.59,409.78,56827.0
2023-05-19 09:30:00,413.03,418.4,412.3,416.12,79242.0,413.03,418.4,412.3,416.12,79242.0
2023-05-19 09:35:00,416.0,416.28,413.33,414.19,13222.0,416.0,416.28,413.33,414.19,13222.0
2023-05-19 09:40:00,414.01,414.98,413.01,413.54,5838.0,414.01,414.98,413.01,413.54,5838.0
2023-05-19 09:45:00,413.72,414.93,413.23,414.56,15126.0,413.72,414.93,413.23,414.56,15126.0
2023-05-19 09:50:00,414.18,414.68,413.93,414.08,7561.0,414.18,414.68,413.93,414.08,7561.0
2023-05-19 09:55:00,414.3,415.24,414.18,415.04,8245.0,414.3,415.24,414.18,415.04,8245.0
2023-05-19 10:00:00,415.36,415.36,412.15,412.64,8372.0,415.36,415.36,412.15,412.64,8372.0
2023-05-19 10:05:00,412.75,413.43,411.21,412.17,19258.0,412.75,413.43,411.21,412.17,19258.0
2023-05-19 10:10:00,412.54,413.2,412.02,412.97,3592.0,412.54,413.2,412.02,412.97,3592.0
2023-05-19 10:15:00,412.96,414.12,412.96,413.62,4800.0,412.96,414.12,412.96,413.62,4800.0
2023-05-19 10:20:00,414.0,414.11,413.41,413.89,5055.0,414.0,414.11,413.41,413.89,5055.0
2023-05-19 10:25:00,413.86,413.87,412.7,412.8,5267.0,413.86,413.87,412.7,412.8,5267.0
2023-05-19 10:30:00,413.04,414.17,412.89,413.92,8638.0,413.04,414.17,412.89,413.92,8638.0
2023-05-19 10:35:00,413.89,414.05,413.53,413.99,13857.0,413.89,414.05,413.53,413.99,13857.0
2023-05-19 10:40:00,413.91,413.91,412.6,412.78,4088.0,413.91,413.91,412.6,412.78,4088.0
2023-05-19 10:45:00,412.9,412.91,412.0,412.56,5226.0,412.9,412.91,412.0,412.56,5226.0
2023-05-19 10:50:00,412.66,413.13,411.28,411.28,4833.0,412.66,413.13,411.28,411.28,4833.0
2023-05-19 10:55:00,411.47,411.99,410.94,411.99,5400.0,411.47,411.99,410.94,411.99,5400.0
2023-05-19 11:00:00,411.92,411.92,410.99,411.11,8991.0,411.92,411.92,410.99,411.11,8991.0
2023-05-19 11:05:00,411.25,411.33,410.03,410.07,6677.0,411.25,411.33,410.03,410.07,6677.0
2023-05-19 11:10:00,410.09,410.81,410.09,410.65,5000.0,410.09,410.81,410.09,410.65,5000.0
2023-05-19 11:15:00,410.62,411.0,410.1,410.8,7616.0,410.62,411.0,410.1,410.8,7616.0
2023-05-19 11:20:00,410.55,411.37,410.55,411.32,4443.0,410.55,411.37,410.55,411.32,4443.0
2023-05-19 11:25:00,411.34,411.34,410.33,410.52,3932.0,411.34,411.34,410.33,410.52,3932.0
2023-05-19 11:30:00,410.33,410.71,409.0,409.24,10715.0,410.33,410.71,409.0,409.24,10715.0
2023-05-19 11:35:00,409.47,409.85,408.89,408.89,3653.0,409.47,409.85,408.89,408.89,3653.0
2023-05-19 11:40:00,409.0,409.96,408.85,409.96,4300.0,409.0,409.96,408.85,409.96,4300.0
2023-05-19 11:45:00,410.2,410.83,410.18,410.48,8061.0,410.2,410.83,410.18,410.48,8061.0
2023-05-19 11:50:00,410.49,410.63,410.04,410.61,4627.0,410.49,410.63,410.04,410.61,4627.0
2023-05-19 11:55:00,410.62,410.89,409.72,410.3,6938.0,410.62,410.89,409.72,410.3,6938.0
2023-05-19 12:00:00,410.5,410.64,409.21,409.53,3707.0,410.5,410.64,409.21,409.53,3707.0
2023-05-19 12:05:00,409.54,409.61,408.75,408.75,4451.0,409.54,409.61,408.75,408.75,4451.0
2023-05-19 12:10:00,409.02,409.64,408.82,408.86,2657.0,409.02,409.64,408.82,408.86,2657.0
2023-05-19 12:15:00,408.59,408.98,408.39,408.98,4819.0,408.59,408.98,408.39,408.98,4819.0
2023-05-19 12:20:00,408.99,409.0,408.51,408.85,1750.0,408.99,409.0,408.51,408.85,1750.0
2023-05-19 12:25:00,408.52,408.61,407.93,407.93,5838.0,408.52,408.61,407.93,407.93,5838.0
2023-05-19 12:30:00,407.78,408.07,407.54,407.54,3912.0,407.78,408.07,407.54,407.54,3912.0
2023-05-19 12:35:00,407.53,408.26,407.47,408.21,4259.0,407.53,408.26,407.47,408.21,4259.0
2023-05-19 12:40:00,408.37,408.87,408.37,408.79,2209.0,408.37,408.87,408.37,408.79,2209.0
2023-05-19 12:45:00,409.0,409.05,408.59,408.69,3503.0,409.0,409.05,408.59,408.69,3503.0
2023-05-19 12:50:00,408.69,409.59,408.57,409.55,3300.0,408.69,409.59,408.57,409.55,3300.0
2023-05-19 12:55:00,409.56,409.74,408.82,409.05,6622.0,409.56,409.74,408.82,409.05,6622.0
2023-05-19 13:00:00,409.04,409.67,408.87,409.54,5043.0,409.04,409.67,408.87,409.54,5043.0
2023-05-19 13:05:00,409.4,409.86,409.17,409.76,2812.0,409.4,409.86,409.17,409.76,2812.0
2023-05-19 13:10:00,409.5,409.7,409.35,409.7,3675.0,409.5,409.7,409.35,409.7,3675.0
2023-05-19 13:15:00,409.77,409.77,409.29,409.44,1697.0,409.77,409.77,409.29,409.44,1697.0
2023-05-19 13:20:00,409.28,409.89,409.16,409.89,2900.0,409.28,409.89,409.16,409.89,2900.0
2023-05-19 13:25:00,409.73,409.99,409.17,409.22,3356.0,409.73,409.99,409.17,409.22,3356.0
2023-05-19 13:30:00,409.32,409.49,409.32,409.36,1820.0,409.32,409.49,409.32,409.36,1820.0
2023-05-19 13:35:00,409.37,409.73,409.11,409.57,2600.0,409.37,409.73,409.11,409.57,2600.0
2023-05-19 13:40:00,409.57,409.57,409.33,409.54,800.0,409.57,409.57,409.33,409.54,800.0
2023-05-19 13:45:00,409.54,409.81,409.3,409.57,4041.0,409.54,409.81,409.3,409.57,4041.0
2023-05-19 13:50:00,409.57,409.66,409.29,409.49,3000.0,409.57,409.66,409.29,409.49,3000.0
2023-05-19 13:55:00,409.5,409.5,408.88,409.31,4526.0,409.5,409.5,408.88,409.31,4526.0
2023-05-19 14:00:00,409.42,409.49,409.21,409.38,5204.0,409.42,409.49,409.21,409.38,5204.0
2023-05-19 14:05:00,409.38,409.66,409.31,409.41,7010.0,409.38,409.66,409.31,409.41,7010.0
2023-05-19 14:10:00,409.42,409.9,409.41,409.86,3750.0,409.42,409.9,409.41,409.86,3750.0
2023-05-19 14:15:00,409.93,410.36,409.69,410.25,5619.0,409.93,410.36,409.69,410.25,5619.0
2023-05-19 14:20:00,410.41,410.74,410.41,410.68,4600.0,410.41,410.74,410.41,410.68,4600.0
2023-05-19 14:25:00,410.6,410.91,409.88,409.88,5800.0,410.6,410.91,409.88,409.88,5800.0
2023-05-19 14:30:00,410.02,410.22,409.63,410.22,3212.0,410.02,410.22,409.63,410.22,3212.0
2023-05-19 14:35:00,410.04,410.52,410.03,410.51,2550.0,410.04,410.52,410.03,410.51,2550.0
2023-05-19 14:40:00,410.78,410.87,410.34,410.35,3392.0,410.78,410.87,410.34,410.35,3392.0
2023-05-19 14:45:00,410.2,410.24,409.64,409.81,3566.0,410.2,410.24,409.64,409.81,3566.0
2023-05-19 14:50:00,409.79,410.59,409.79,410.51,4286.0,409.79,410.59,409.79,410.51,4286.0
2023-05-19 14:55:00,410.8,411.1,410.15,410.28,4183.0,410.8,411.1,410.15,410.28,4183.0
2023-05-19 15:00:00,410.46,410.77,410.45,410.56,2776.0,410.46,410.77,410.45,410.56,2776.0
2023-05-19 15:05:00,410.58,410.63,410.26,410.63,24471.0,410.58,410.63,410.26,410.63,24471.0
2023-05-19 15:10:00,410.73,410.77,409.84,410.07,8199.0,410.73,410.77,409.84,410.07,8199.0
2023-05-19 15:15:00,410.06,410.24,409.75,409.75,6241.0,410.06,410.24,409.75,409.75,6241.0
2023-05-19 15:20:00,409.8,409.8,409.15,409.3,4713.0,409.8,409.8,409.15,409.3,4713.0
2023-05-19 15:25:00,409.44,409.88,409.14,409.88,4402.0,409.44,409.88,409.14,409.88,4402.0
2023-05-19 15:30:00,409.98,409.98,409.06,409.59,7521.0,409.98,409.98,409.06,409.59,7521.0
2023-05-19 15:35:00,409.52,409.94,409.49,409.91,6121.0,409.52,409.94,409.49,409.91,6121.0
2023-05-19 15:40:00,409.85,410.34,409.62,409.98,10833.0,409.85,410.34,409.62,409.98,10833.0
2023-05-19 15:45:00,410.02,410.03,409.05,409.16,10715.0,410.02,410.03,409.05,409.16,10715.0
2023-05-19 15:50:00,409.05,409.8,408.69,409.14,39795.0,409.05,409.8,408.69,409.14,39795.0
2023-05-19 15:55:00,409.13,409.37,408.2,408.5,68578.0,409.13,409.37,408.2,408.5,68578.0
2023-05-22 09:30:00,405.76,406.35,403.0,404.76,23291.0,405.76,406.35,403.0,404.76,23291.0
2023-05-22 09:35:00,405.28,407.87,405.25,407.54,2787.0,405.28,407.87,405.25,407.54,2787.0
2023-05-22 09:40:00,407.95,408.11,405.82,405.85,6331.0,407.95,408.11,405.82,405.85,6331.0
2023-05-22 09:45:00,406.06,406.67,405.28,405.28,5666.0,406.06,406.67,405.28,405.28,5666.0
2023-05-22 09:50:00,405.42,407.07,405.41,406.45,6166.0,405.42,407.07,405.41,406.45,6166.0
2023-05-22 09:55:00,406.54,406.75,404.82,405.71,13037.0,406.54,406.75,404.82,405.71,13037.0
2023-05-22 10:00:00,405.61,406.09,404.48,404.48,9029.0,405.61,406.09,404.48,404.48,9029.0
2023-05-22 10:05:00,404.63,405.06,403.0,403.44,10856.0,404.63,405.06,403.0,403.44,10856.0
2023-05-22 10:10:00,403.38,404.31,403.28,403.89,10832.0,403.38,404.31,403.28,403.89,10832.0
2023-05-22 10:15:00,404.19,404.87,403.97,404.36,8106.0,404.19,404.87,403.97,404.36,8106.0
2023-05-22 10:20:00,404.47,405.08,403.78,403.92,17392.0,404.47,405.08,403.78,403.92,17392.0
2023-05-22 10:25:00,404.0,405.22,403.74,404.31,8433.0,404.0,405.22,403.74,404.31,8433.0
2023-05-22 10:30:00,404.33,404.89,404.14,404.32,6566.0,404.33,404.89,404.14,404.32,6566.0
2023-05-22 10:35:00,404.52,404.6,403.95,404.34,12404.0,404.52,404.6,403.95,404.34,12404.0
2023-05-22 10:40:00,404.18,404.22,403.49,403.57,3799.0,404.18,404.22,403.49,403.57,3799.0
2023-05-22 10:45:00,403.5,404.04,403.25,403.86,7849.0,403.5,404.04,403.25,403.86,7849.0
2023-05-22 10:50:00,403.85,403.85,403.06,403.24,6631.0,403.85,403.85,403.06,403.24,6631.0
2023-05-22 10:55:00,403.31,404.11,402.98,404.06,6709.0,403.31,404.11,402.98,404.06,6709.0
2023-05-22 11:00:00,404.06,404.36,403.11,403.11,4215.0,404.06,404.36,403.11,403.11,4215.0
2023-05-22 11:05:00,403.3,403.49,402.31,402.64,7002.0,403.3,403.49,402.31,402.64,7002.0
2023-05-22 11:10:00,402.64,402.94,402.3,402.44,5320.0,402.64,402.94,402.3,402.44,5320.0
2023-05-22 11:15:00,402.42,402.89,402.14,402.48,7890.0,402.42,402.89,402.14,402.48,7890.0
2023-05-22 11:20:00,402.39,402.86,402.03,402.64,6205.0,402.39,402.86,402.03,402.64,6205.0
2023-05-22 11:25:00,402.6,402.6,401.57,401.72,5905.0,402.6,402.6,401.57,401.72,5905.0
2023-05-22 11:30:00,401.85,401.87,400.88,401.01,13091.0,401.85,401.87,400.88,401.01,13091.0
2023-05-22 11:35:00,401.01,401.22,399.24,399.24,18370.0,401.01,401.22,399.24,399.24,18370.0
2023-05-22 11:40:00,399.29,399.39,398.63,398.8,25701.0,399.29,399.39,398.63,398.8,25701.0
2023-05-22 11:45:00,398.79,400.19,398.71,399.97,44921.0,398.79,400.19,398.71,399.97,44921.0
2023-05-22 11:50:00,400.02,400.06,399.12,400.06,5954.0,400.02,400.06,399.12,400.06,5954.0
2023-05-22 11:55:00,399.9,401.26,399.85,401.08,7388.0,399.9,401.26,399.85,401.08,7388.0
2023-05-22 12:00:00,401.27,402.08,401.26,401.91,2110.0,401.27,402.08,401.26,401.91,2110.0
2023-05-22 12:05:00,401.91,402.39,401.62,402.21,1950.0,401.91,402.39,401.62,402.21,1950.0
2023-05-22 12:10:00,402.53,402.8,401.9,402.68,4130.0,402.53,402.8,401.9,402.68,4130.0
2023-05-22 12:15:00,402.48,402.5,401.92,401.92,1200.0,402.48,402.5,401.92,401.92,1200.0
2023-05-22 12:20:00,401.64,401.92,400.52,400.61,2300.0,401.64,401.92,400.52,400.61,2300.0
2023-05-22 12:25:00,400.76,400.88,399.89,399.89,1660.0,400.76,400.88,399.89,399.89,1660.0
2023-05-22 12:30:00,399.62,399.88,398.74,398.75,1532.0,399.62,399.88,398.74,398.75,1532.0
2023-05-22 12:35:00,399.34,400.4,399.31,400.02,15312.0,399.34,400.4,399.31,400.02,15312.0
2023-05-22 12:40:00,400.02,400.62,400.02,400.53,1600.0,400.02,400.62,400.02,400.53,1600.0
2023-05-22 12:45:00,400.21,400.77,400.21,400.71,3624.0,400.21,400.77,400.21,400.71,3624.0
2023-05-22 12:50:00,399.9,400.13,399.79,400.02,1828.0,399.9,400.13,399.79,400.02,1828.0
2023-05-22 12:55:00,400.0,400.82,399.79,400.82,1350.0,400.0,400.82,399.79,400.82,1350.0
2023-05-22 13:00:00,400.64,400.8,400.21,400.42,2050.0,400.64,400.8,400.21,400.42,2050.0
2023-05-22 13:05:00,400.15,400.41,399.87,399.87,1500.0,400.15,400.41,399.87,399.87,1500.0
2023-05-22 13:10:00,400.16,400.25,399.73,399.83,1900.0,400.16,400.25,399.73,399.83,1900.0
2023-05-22 13:15:00,399.33,399.61,398.74,399.61,1391.0,399.33,399.61,398.74,399.61,1391.0
2023-05-22 13:20:00,400.06,400.09,399.74,399.83,1600.0,400.06,400.09,399.74,399.83,1600.0
2023-05-22 13:25:00,399.84,399.98,399.4,399.58,2300.0,399.84,399.98,399.4,399.58,2300.0
2023-05-22 13:30:00,399.58,400.05,399.57,400.05,10006.0,399.58,400.05,399.57,400.05,10006.0
2023-05-22 13:35:00,399.79,399.94,399.53,399.83,3150.0,399.79,399.94,399.53,399.83,3150.0
2023-05-22 13:40:00,399.75,399.75,399.27,399.51,3195.0,399.75,399.75,399.27,399.51,3195.0
2023-05-22 13:45:00,399.54,399.77,399.13,399.49,1700.0,399.54,399.77,399.13,399.49,1700.0
2023-05-22 13:50:00,399.48,399.48,398.84,398.94,2600.0,399.48,399.48,398.84,398.94,2600.0
2023-05-22 13:55:00,398.94,399.29,398.67,398.68,2530.0,398.94,399.29,398.67,398.68,2530.0
2023-05-22 14:00:00,398.62,399.11,398.4,399.07,3195.0,398.62,399.11,398.4,399.07,3195.0
2023-05-22 14:05:00,399.05,399.62,399.01,399.61,2771.0,399.05,399.62,399.01,399.61,2771.0
2023-05-22 14:10:00,399.61,399.61,398.68,398.69,2950.0,399.61,399.61,398.68,398.69,2950.0
2023-05-22 14:15:00,398.65,399.27,398.61,398.99,1403.0,398.65,399.27,398.61,398.99,1403.0
2023-05-22 14:20:00,399.2,399.41,398.84,399.02,2177.0,399.2,399.41,398.84,399.02,2177.0
2023-05-22 14:25:00,399.18,399.98,399.15,399.62,3101.0,399.18,399.98,399.15,399.62,3101.0
2023-05-22 14:30:00,399.55,400.07,399.55,399.94,27025.0,399.55,400.07,399.55,399.94,27025.0
2023-05-22 14:35:00,400.17,400.17,399.7,400.14,3713.0,400.17,400.17,399.7,400.14,3713.0
2023-05-22 14:40:00,400.23,400.52,399.95,400.38,4952.0,400.23,400.52,399.95,400.38,4952.0
2023-05-22 14:45:00,400.37,400.72,400.13,400.72,2624.0,400.37,400.72,400.13,400.72,2624.0
2023-05-22 14:50:00,400.82,401.34,400.66,400.76,5543.0,400.82,401.34,400.66,400.76,5543.0
2023-05-22 14:55:00,400.77,400.77,400.03,400.59,1200.0,400.77,400.77,400.03,400.59,1200.0
2023-05-22 15:00:00,400.49,400.89,400.49,400.72,5391.0,400.49,400.89,400.49,400.72,5391.0
2023-05-22 15:05:00,400.86,400.98,400.71,400.72,900.0,400.86,400.98,400.71,400.72,900.0
2023-05-22 15:10:00,400.71,401.21,400.44,401.21,3723.0,400.71,401.21,400.44,401.21,3723.0
2023-05-22 15:15:00,401.07,401.52,400.85,401.2,3347.0,401.07,401.52,400.85,401.2,3347.0
2023-05-22 15:20:00,401.08,401.39,400.93,401.13,4745.0,401.08,401.39,400.93,401.13,4745.0
2023-05-22 15:25:00,401.16,401.16,400.66,400.81,3021.0,401.16,401.16,400.66,400.81,3021.0
2023-05-22 15:30:00,401.05,401.05,400.47,400.84,4896.0,401.05,401.05,400.47,400.84,4896.0
2023-05-22 15:35:00,400.72,401.06,400.5,401.01,5556.0,400.72,401.06,400.5,401.01,5556.0
2023-05-22 15:40:00,401.15,401.72,401.13,401.7,6368.0,401.15,401.72,401.13,401.7,6368.0
2023-05-22 15:45:00,401.77,402.07,401.71,401.92,18128.0,401.77,402.07,401.71,401.92,18128.0
2023-05-22 15:50:00,402.02,402.03,401.37,401.53,24230.0,402.02,402.03,401.37,401.53,24230.0
2023-05-22 15:55:00,401.41,401.95,401.4,401.76,32883.0,401.41,401.95,401.4,401.76,32883.0
2023-05-23 09:30:00,399.61,399.68,397.95,398.16,11458.0,399.61,399.68,397.95,398.16,11458.0
2023-05-23 09:35:00,398.36,398.78,396.55,396.74,3459.0,398.36,398.78,396.55,396.74,3459.0
2023-05-23 09:40:00,396.78,397.63,395.54,395.55,8811.0,396.78,397.63,395.54,395.55,8811.0
2023-05-23 09:45:00,395.63,397.33,395.63,397.33,2022.0,395.63,397.33,395.63,397.33,2022.0
2023-05-23 09:50:00,397.38,397.74,396.73,396.86,3617.0,397.38,397.74,396.73,396.86,3617.0
2023-05-23 09:55:00,396.78,397.13,396.29,396.3,4475.0,396.78,397.13,396.29,396.3,4475.0
2023-05-23 10:00:00,396.16,396.57,396.05,396.42,3512.0,396.16,396.57,396.05,396.42,3512.0
2023-05-23 10:05:00,396.41,397.3,396.26,397.3,8098.0,396.41,397.3,396.26,397.3,8098.0
2023-05-23 10:10:00,397.38,397.39,396.01,396.01,3241.0,397.38,397.39,396.01,396.01,3241.0
2023-05-23 10:15:00,396.09,396.82,395.76,396.75,3300.0,396.09,396.82,395.76,396.75,3300.0
2023-05-23 10:20:00,396.87,397.5,396.86,396.98,4778.0,396.87,397.5,396.86,396.98,4778.0
2023-05-23 10:25:00,397.03,397.03,396.48,396.68,1300.0,397.03,397.03,396.48,396.68,1300.0
2023-05-23 10:30:00,396.79,396.89,396.32,396.81,7843.0,396.79,396.89,396.32,396.81,7843.0
2023-05-23 10:35:00,396.66,396.8,396.15,396.49,6184.0,396.66,396.8,396.15,396.49,6184.0
2023-05-23 10:40:00,396.63,396.85,396.54,396.82,4544.0,396.63,396.85,396.54,396.82,4544.0
2023-05-23 10:45:00,396.69,397.1,396.52,396.97,2366.0,396.69,397.1,396.52,396.97,2366.0
2023-05-23 10:50:00,396.98,396.98,395.94,396.21,6607.0,396.98,396.98,395.94,396.21,6607.0
2023-05-23 10:55:00,395.79,396.24,395.78,396.24,2218.0,395.79,396.24,395.78,396.24,2218.0
2023-05-23 11:00:00,396.09,396.36,395.87,396.0,5031.0,396.09,396.36,395.87,396.0,5031.0
2023-05-23 11:05:00,395.88,396.33,395.87,396.33,4909.0,395.88,396.33,395.87,396.33,4909.0
2023-05-23 11:10:00,396.3,396.33,395.32,395.54,6014.0,396.3,396.33,395.32,395.54,6014.0
2023-05-23 11:15:00,395.54,395.85,395.17,395.79,7616.0,395.54,395.85,395.17,395.79,7616.0
2023-05-23 11:20:00,396.0,396.19,395.88,395.99,5005.0,396.0,396.19,395.88,395.99,5005.0
2023-05-23 11:25:00,395.85,395.85,394.69,394.69,3886.0,395.85,395.85,394.69,394.69,3886.0
2023-05-23 11:30:00,394.74,394.8,394.21,394.72,9615.0,394.74,394.8,394.21,394.72,9615.0
2023-05-23 11:35:00,394.75,395.19,394.65,394.98,17349.0,394.75,395.19,394.65,394.98,17349.0
2023-05-23 11:40:00,395.16,395.47,395.08,395.38,1438.0,395.16,395.47,395.08,395.38,1438.0
2023-05-23 11:45:00,395.3,395.3,394.82,394.84,2413.0,395.3,395.3,394.82,394.84,2413.0
2023-05-23 11:50:00,395.0,395.15,394.09,394.52,9009.0,395.0,395.15,394.09,394.52,9009.0
2023-05-23 11:55:00,394.7,395.14,394.67,394.67,1450.0,394.7,395.14,394.67,394.67,1450.0
2023-05-23 12:00:00,394.81,394.96,394.09,394.1,2710.0,394.81,394.96,394.09,394.1,2710.0
2023-05-23 12:05:00,394.09,394.09,393.58,393.82,2783.0,394.09,394.09,393.58,393.82,2783.0
2023-05-23 12:10:00,393.63,394.08,393.43,394.08,1583.0,393.63,394.08,393.43,394.08,1583.0
2023-05-23 12:15:00,394.13,394.15,394.01,394.01,600.0,394.13,394.15,394.01,394.01,600.0
2023-05-23 12:20:00,394.19,394.38,393.78,393.78,4030.0,394.19,394.38,393.78,393.78,4030.0
2023-05-23 12:25:00,393.58,393.58,393.28,393.36,1906.0,393.58,393.58,393.28,393.36,1906.0
2023-05-23 12:30:00,393.44,393.72,393.31,393.71,2000.0,393.44,393.72,393.31,393.71,2000.0
2023-05-23 12:35:00,393.5,393.62,392.7,392.94,4151.0,393.5,393.62,392.7,392.94,4151.0
2023-05-23 12:40:00,393.05,393.05,392.32,392.72,2475.0,393.05,393.05,392.32,392.72,2475.0
2023-05-23 12:45:00,392.73,392.73,392.0,392.19,1476.0,392.73,392.73,392.0,392.19,1476.0
2023-05-23 12:50:00,392.19,392.94,392.18,392.55,3311.0,392.19,392.94,392.18,392.55,3311.0
2023-05-23 12:55:00,392.78,393.95,392.78,393.75,4520.0,392.78,393.95,392.78,393.75,4520.0
2023-05-23 13:00:00,393.94,394.31,393.73,394.28,4810.0,393.94,394.31,393.73,394.28,4810.0
2023-05-23 13:05:00,394.02,394.36,393.97,394.36,1300.0,394.02,394.36,393.97,394.36,1300.0
2023-05-23 13:10:00,394.38,395.16,394.33,395.13,3608.0,394.38,395.16,394.33,395.13,3608.0
2023-05-23 13:15:00,395.36,395.54,395.35,395.48,1000.0,395.36,395.54,395.35,395.48,1000.0
2023-05-23 13:20:00,395.38,395.47,395.06,395.35,2720.0,395.38,395.47,395.06,395.35,2720.0
2023-05-23 13:25:00,395.34,395.37,394.77,394.84,2500.0,395.34,395.37,394.77,394.84,2500.0
2023-05-23 13:30:00,394.61,394.95,394.39,394.6,2611.0,394.61,394.95,394.39,394.6,2611.0
2023-05-23 13:35:00,394.65,395.26,394.65,395.07,2028.0,394.65,395.26,394.65,395.07,2028.0
2023-05-23 13:40:00,395.17,395.47,394.92,394.92,1861.0,395.17,395.47,394.92,394.92,1861.0
2023-05-23 13:45:00,395.08,395.32,394.8,394.86,1636.0,395.08,395.32,394.8,394.86,1636.0
2023-05-23 13:50:00,394.81,395.13,394.66,394.94,2400.0,394.81,395.13,394.66,394.94,2400.0
2023-05-23 13:55:00,394.82,394.96,394.6,394.83,2546.0,394.82,394.96,394.6,394.83,2546.0
2023-05-23 14:00:00,394.83,395.33,394.78,395.08,1900.0,394.83,395.33,394.78,395.08,1900.0
2023-05-23 14:05:00,395.0,395.22,394.6,394.6,2900.0,395.0,395.22,394.6,394.6,2900.0
2023-05-23 14:10:00,394.6,394.76,394.11,394.19,3400.0,394.6,394.76,394.11,394.19,3400.0
2023-05-23 14:15:00,394.17,394.39,393.38,393.5,2694.0,394.17,394.39,393.38,393.5,2694.0
2023-05-23 14:20:00,393.52,393.87,393.04,393.04,3167.0,393.52,393.87,393.04,393.04,3167.0
2023-05-23 14:25:00,393.03,393.67,392.79,393.29,3430.0,393.03,393.67,392.79,393.29,3430.0
2023-05-23 14:30:00,393.38,393.65,393.08,393.08,1844.0,393.38,393.65,393.08,393.08,1844.0
2023-05-23 14:35:00,392.94,393.02,392.03,392.31,5149.0,392.94,393.02,392.03,392.31,5149.0
2023-05-23 14:40:00,392.19,392.85,392.19,392.76,4746.0,392.19,392.85,392.19,392.76,4746.0
2023-05-23 14:45:00,392.68,392.94,392.36,392.89,3688.0,392.68,392.94,392.36,392.89,3688.0
2023-05-23 14:50:00,393.12,393.48,392.93,393.12,2525.0,393.12,393.48,392.93,393.12,2525.0
2023-05-23 14:55:00,393.02,393.57,392.92,393.48,2040.0,393.02,393.57,392.92,393.48,2040.0
2023-05-23 15:00:00,393.56,393.57,393.05,393.17,3570.0,393.56,393.57,393.05,393.17,3570.0
2023-05-23 15:05:00,393.17,393.3,392.83,393.25,2900.0,393.17,393.3,392.83,393.25,2900.0
2023-05-23 15:10:00,393.41,393.65,393.12,393.65,2485.0,393.41,393.65,393.12,393.65,2485.0
2023-05-23 15:15:00,393.85,393.85,392.84,392.84,4280.0,393.85,393.85,392.84,392.84,4280.0
2023-05-23 15:20:00,392.83,393.22,392.83,393.13,4221.0,392.83,393.22,392.83,393.13,4221.0
2023-05-23 15:25:00,393.25,393.25,392.9,393.16,4384.0,393.25,393.25,392.9,393.16,4384.0
2023-05-23 15:30:00,393.27,393.59,393.16,393.26,4594.0,393.27,393.59,393.16,393.26,4594.0
2023-05-23 15:35:00,393.29,393.47,392.9,393.19,4330.0,393.29,393.47,392.9,393.19,4330.0
2023-05-23 15:40:00,393.03,393.36,392.87,393.24,10233.0,393.03,393.36,392.87,393.24,10233.0
2023-05-23 15:45:00,393.19,393.55,393.15,393.55,8557.0,393.19,393.55,393.15,393.55,8557.0
2023-05-23 15:50:00,393.67,394.03,392.97,393.03,24093.0,393.67,394.03,392.97,393.03,24093.0
2023-05-23 15:55:00,392.92,393.53,392.79,393.1,30276.0,392.92,393.53,392.79,393.1,30276.0
2023-05-24 09:30:00,390.58,391.9,390.2,391.9,11431.0,390.58,391.9,390.2,391.9,11431.0
2023-05-24 09:35:00,391.27,392.77,391.0,391.74,3995.0,391.27,392.77,391.0,391.74,3995.0
2023-05-24 09:40:00,391.94,392.62,391.85,392.3,3153.0,391.94,392.62,391.85,392.3,3153.0
2023-05-24 09:45:00,392.45,392.76,391.66,392.1,5800.0,392.45,392.76,391.66,392.1,5800.0
2023-05-24 09:50:00,391.96,391.98,391.41,391.66,2122.0,391.96,391.98,391.41,391.66,2122.0
2023-05-24 09:55:00,391.8,393.14,391.69,392.77,3452.0,391.8,393.14,391.69,392.77,3452.0
2023-05-24 10:00:00,392.51,393.0,391.61,391.76,3183.0,392.51,393.0,391.61,391.76,3183.0
2023-05-24 10:05:00,391.6,391.79,391.0,391.05,3866.0,391.6,391.79,391.0,391.05,3866.0
2023-05-24 10:10:00,391.05,391.75,390.99,391.75,1300.0,391.05,391.75,390.99,391.75,1300.0
2023-05-24 10:15:00,392.52,392.57,392.07,392.07,1231.0,392.52,392.57,392.07,392.07,1231.0
2023-05-24 10:20:00,392.15,392.19,391.56,391.58,1810.0,392.15,392.19,391.56,391.58,1810.0
2023-05-24 10:25:00,391.8,392.05,391.41,391.56,1900.0,391.8,392.05,391.41,391.56,1900.0
2023-05-24 10:30:00,391.48,391.88,391.3,391.88,1600.0,391.48,391.88,391.3,391.88,1600.0
2023-05-24 10:35:00,391.9,393.01,391.9,393.01,1001.0,391.9,393.01,391.9,393.01,1001.0
2023-05-24 10:40:00,393.06,393.32,392.67,392.89,5934.0,393.06,393.32,392.67,392.89,5934.0
2023-05-24 10:45:00,392.92,393.31,392.22,392.3,3150.0,392.92,393.31,392.22,392.3,3150.0
2023-05-24 10:50:00,391.98,392.15,391.85,392.14,2300.0,391.98,392.15,391.85,392.14,2300.0
2023-05-24 10:55:00,392.2,392.74,392.13,392.29,5180.0,392.2,392.74,392.13,392.29,5180.0
2023-05-24 11:00:00,392.34,392.59,391.45,391.73,9351.0,392.34,392.59,391.45,391.73,9351.0
2023-05-24 11:05:00,391.69,392.61,391.41,392.5,5200.0,391.69,392.61,391.41,392.5,5200.0
2023-05-24 11:10:00,392.6,392.84,392.44,392.49,4526.0,392.6,392.84,392.44,392.49,4526.0
2023-05-24 11:15:00,392.33,393.07,392.27,392.41,5172.0,392.33,393.07,392.27,392.41,5172.0
2023-05-24 11:20:00,392.45,393.54,392.45,393.52,2700.0,392.45,393.54,392.45,393.52,2700.0
2023-05-24 11:25:00,393.65,394.09,392.91,393.01,4728.0,393.65,394.09,392.91,393.01,4728.0
2023-05-24 11:30:00,393.02,393.28,392.65,393.17,2894.0,393.02,393.28,392.65,393.17,2894.0
2023-05-24 11:35:00,393.15,394.09,393.09,394.08,8942.0,393.15,394.09,393.09,394.08,8942.0
2023-05-24 11:40:00,394.05,394.18,393.69,393.84,12356.0,394.05,394.18,393.69,393.84,12356.0
2023-05-24 11:45:00,393.85,394.57,393.63,394.46,12872.0,393.85,394.57,393.63,394.46,12872.0
2023-05-24 11:50:00,394.52,394.55,393.87,394.0,3868.0,394.52,394.55,393.87,394.0,3868.0
2023-05-24 11:55:00,394.0,394.43,393.9,394.0,3600.0,394.0,394.43,393.9,394.0,3600.0
2023-05-24 12:00:00,394.11,394.72,394.0,394.72,9833.0,394.11,394.72,394.0,394.72,9833.0
2023-05-24 12:05:00,394.62,394.86,394.51,394.51,4326.0,394.62,394.86,394.51,394.51,4326.0
2023-05-24 12:10:00,394.8,395.17,394.32,395.12,10156.0,394.8,395.17,394.32,395.12,10156.0
2023-05-24 12:15:00,394.95,395.0,393.94,393.94,5818.0,394.95,395.0,393.94,393.94,5818.0
2023-05-24 12:20:00,393.92,393.92,393.37,393.6,1030.0,393.92,393.92,393.37,393.6,1030.0
2023-05-24 12:25:00,393.9,394.56,393.9,394.56,1983.0,393.9,394.56,393.9,394.56,1983.0
2023-05-24 12:30:00,394.61,395.35,394.51,395.19,2116.0,394.61,395.35,394.51,395.19,2116.0
2023-05-24 12:35:00,395.03,395.12,394.64,395.12,2500.0,395.03,395.12,394.64,395.12,2500.0
2023-05-24 12:40:00,395.28,395.38,394.87,395.38,3056.0,395.28,395.38,394.87,395.38,3056.0
2023-05-24 12:45:00,395.38,395.38,395.0,395.24,1400.0,395.38,395.38,395.0,395.24,1400.0
2023-05-24 12:50:00,395.45,395.45,395.03,395.26,986.0,395.45,395.45,395.03,395.26,986.0
2023-05-24 12:55:00,395.45,395.74,395.23,395.23,5015.0,395.45,395.74,395.23,395.23,5015.0
2023-05-24 13:00:00,395.4,395.56,394.8,394.81,3200.0,395.4,395.56,394.8,394.81,3200.0
2023-05-24 13:05:00,395.02,395.39,395.0,395.39,1249.0,395.02,395.39,395.0,395.39,1249.0
2023-05-24 13:10:00,395.05,395.05,394.39,394.42,3000.0,395.05,395.05,394.39,394.42,3000.0
2023-05-24 13:15:00,394.53,394.95,394.38,394.95,2500.0,394.53,394.95,394.38,394.95,2500.0
2023-05-24 13:20:00,395.18,395.74,395.18,395.54,5632.0,395.18,395.74,395.18,395.54,5632.0
2023-05-24 13:25:00,395.53,395.74,395.36,395.74,900.0,395.53,395.74,395.36,395.74,900.0
2023-05-24 13:30:00,395.77,396.37,395.77,396.23,1900.0,395.77,396.37,395.77,396.23,1900.0
2023-05-24 13:35:00,396.37,396.52,396.1,396.3,5799.0,396.37,396.52,396.1,396.3,5799.0
2023-05-24 13:40:00,396.47,396.59,396.32,396.32,2636.0,396.47,396.59,396.32,396.32,2636.0
2023-05-24 13:45:00,396.5,397.2,396.23,396.71,8011.0,396.5,397.2,396.23,396.71,8011.0
2023-05-24 13:50:00,396.75,397.1,396.73,396.76,1210.0,396.75,397.1,396.73,396.76,1210.0
2023-05-24 13:55:00,397.12,397.53,397.09,397.51,1910.0,397.12,397.53,397.09,397.51,1910.0
2023-05-24 14:00:00,398.0,398.0,396.78,396.79,7858.0,398.0,398.0,396.78,396.79,7858.0
2023-05-24 14:05:00,397.0,397.27,396.99,397.21,1400.0,397.0,397.27,396.99,397.21,1400.0
2023-05-24 14:10:00,397.37,397.43,396.79,397.29,3703.0,397.37,397.43,396.79,397.29,3703.0
2023-05-24 14:15:00,397.2,397.38,397.18,397.35,2100.0,397.2,397.38,397.18,397.35,2100.0
2023-05-24 14:20:00,397.18,397.33,397.0,397.31,2500.0,397.18,397.33,397.0,397.31,2500.0
2023-05-24 14:25:00,397.31,397.32,396.62,396.63,3292.0,397.31,397.32,396.62,396.63,3292.0
2023-05-24 14:30:00,396.57,396.57,395.73,395.91,6251.0,396.57,396.57,395.73,395.91,6251.0
2023-05-24 14:35:00,395.95,396.06,395.53,395.54,5790.0,395.95,396.06,395.53,395.54,5790.0
2023-05-24 14:40:00,395.51,395.7,395.32,395.45,3000.0,395.51,395.7,395.32,395.45,3000.0
2023-05-24 14:45:00,395.45,395.63,394.71,394.71,3986.0,395.45,395.63,394.71,394.71,3986.0
2023-05-24 14:50:00,394.81,395.23,394.4,394.4,5600.0,394.81,395.23,394.4,394.4,5600.0
2023-05-24 14:55:00,394.61,394.84,394.45,394.84,1200.0,394.61,394.84,394.45,394.84,1200.0
2023-05-24 15:00:00,394.64,395.46,394.64,395.38,2148.0,394.64,395.46,394.64,395.38,2148.0
2023-05-24 15:05:00,395.97,396.01,395.76,395.93,1325.0,395.97,396.01,395.76,395.93,1325.0
2023-05-24 15:10:00,395.8,396.19,395.65,396.19,1600.0,395.8,396.19,395.65,396.19,1600.0
2023-05-24 15:15:00,395.99,396.63,395.55,396.38,3822.0,395.99,396.63,395.55,396.38,3822.0
2023-05-24 15:20:00,396.39,397.36,396.39,396.8,5250.0,396.39,397.36,396.39,396.8,5250.0
2023-05-24 15:25:00,397.06,397.35,396.94,397.26,2500.0,397.06,397.35,396.94,397.26,2500.0
2023-05-24 15:30:00,397.48,397.94,397.18,397.22,5739.0,397.48,397.94,397.18,397.22,5739.0
2023-05-24 15:35:00,397.05,397.12,396.2,396.83,4700.0,397.05,397.12,396.2,396.83,4700.0
2023-05-24 15:40:00,396.7,396.96,395.68,395.73,11994.0,396.7,396.96,395.68,395.73,11994.0
2023-05-24 15:45:00,395.56,396.08,395.35,395.84,6166.0,395.56,396.08,395.35,395.84,6166.0
2023-05-24 15:50:00,395.78,395.8,394.88,395.35,18678.0,395.78,395.8,394.88,395.35,18678.0
2023-05-24 15:55:00,395.33,395.56,394.99,395.45,35827.0,395.33,395.56,394.99,395.45,35827.0
2023-05-25 09:30:00,410.03,424.7,409.83,421.36,124443.0,410.03,424.7,409.83,421.36,124443.0
2023-05-25 09:35:00,421.44,425.0,421.02,422.94,41201.0,421.44,425.0,421.02,422.94,41201.0
2023-05-25 09:40:00,423.26,428.85,422.97,425.88,46242.0,423.26,428.85,422.97,425.88,46242.0
2023-05-25 09:45:00,426.14,426.91,424.15,426.31,95010.0,426.14,426.91,424.15,426.31,95010.0
2023-05-25 09:50:00,426.31,428.96,425.74,428.1,30676.0,426.31,428.96,425.74,428.1,30676.0
2023-05-25 09:55:00,427.92,430.84,427.78,429.49,33452.0,427.92,430.84,427.78,429.49,33452.0
2023-05-25 10:00:00,429.64,430.09,427.66,428.35,19273.0,429.64,430.09,427.66,428.35,19273.0
2023-05-25 10:05:00,428.17,428.7,427.29,428.32,32551.0,428.17,428.7,427.29,428.32,32551.0
2023-05-25 10:10:00,428.3,428.38,426.9,428.0,28039.0,428.3,428.38,426.9,428.0,28039.0
2023-05-25 10:15:00,427.82,428.22,426.24,426.8,16423.0,427.82,428.22,426.24,426.8,16423.0
2023-05-25 10:20:00,426.68,428.26,426.57,427.52,8373.0,426.68,428.26,426.57,427.52,8373.0
2023-05-25 10:25:00,427.5,428.42,426.97,428.08,6660.0,427.5,428.42,426.97,428.08,6660.0
2023-05-25 10:30:00,428.08,429.26,427.69,429.21,7451.0,428.08,429.26,427.69,429.21,7451.0
2023-05-25 10:35:00,429.16,429.66,428.53,429.66,6617.0,429.16,429.66,428.53,429.66,6617.0
2023-05-25 10:40:00,429.6,429.94,429.04,429.35,4939.0,429.6,429.94,429.04,429.35,4939.0
2023-05-25 10:45:00,429.47,429.85,429.2,429.3,7774.0,429.47,429.85,429.2,429.3,7774.0
2023-05-25 10:50:00,429.35,430.81,428.9,430.39,28082.0,429.35,430.81,428.9,430.39,28082.0
2023-05-25 10:55:00,430.39,431.74,430.09,431.74,6789.0,430.39,431.74,430.09,431.74,6789.0
2023-05-25 11:00:00,431.98,432.49,431.51,432.42,16501.0,431.98,432.49,431.51,432.42,16501.0
2023-05-25 11:05:00,432.5,434.87,432.5,434.87,23778.0,432.5,434.87,432.5,434.87,23778.0
2023-05-25 11:10:00,434.66,435.28,433.79,434.81,18566.0,434.66,435.28,433.79,434.81,18566.0
2023-05-25 11:15:00,435.12,436.14,434.94,435.62,25796.0,435.12,436.14,434.94,435.62,25796.0
2023-05-25 11:20:00,435.45,435.91,434.95,435.28,19073.0,435.45,435.91,434.95,435.28,19073.0
2023-05-25 11:25:00,435.32,435.65,434.11,435.64,18255.0,435.32,435.65,434.11,435.64,18255.0
2023-05-25 11:30:00,435.65,436.69,435.48,436.06,12025.0,435.65,436.69,435.48,436.06,12025.0
2023-05-25 11:35:00,435.81,436.67,435.42,436.49,8048.0,435.81,436.67,435.42,436.49,8048.0
2023-05-25 11:40:00,436.42,437.29,436.28,437.04,23610.0,436.42,437.29,436.28,437.04,23610.0
2023-05-25 11:45:00,437.06,437.3,436.3,436.72,9329.0,437.06,437.3,436.3,436.72,9329.0
2023-05-25 11:50:00,436.81,438.15,436.81,437.03,8672.0,436.81,438.15,436.81,437.03,8672.0
2023-05-25 11:55:00,437.27,437.54,436.83,437.25,7555.0,437.27,437.54,436.83,437.25,7555.0
2023-05-25 12:00:00,437.38,437.64,436.88,437.36,3991.0,437.38,437.64,436.88,437.36,3991.0
2023-05-25 12:05:00,437.37,437.39,436.82,436.83,6544.0,437.37,437.39,436.82,436.83,6544.0
2023-05-25 12:10:00,436.87,438.75,436.77,437.95,20072.0,436.87,438.75,436.77,437.95,20072.0
2023-05-25 12:15:00,438.12,439.25,438.08,439.25,8609.0,438.12,439.25,438.08,439.25,8609.0
2023-05-25 12:20:00,439.21,440.13,439.15,439.67,17120.0,439.21,440.13,439.15,439.67,17120.0
2023-05-25 12:25:00,439.86,440.63,439.49,440.42,8143.0,439.86,440.63,439.49,440.42,8143.0
2023-05-25 12:30:00,440.64,440.64,439.75,439.84,17160.0,440.64,440.64,439.75,439.84,17160.0
2023-05-25 12:35:00,439.66,440.0,438.65,439.35,7931.0,439.66,440.0,438.65,439.35,7931.0
2023-05-25 12:40:00,439.29,440.12,439.29,439.84,5535.0,439.29,440.12,439.29,439.84,5535.0
2023-05-25 12:45:00,439.45,439.73,438.16,438.63,10427.0,439.45,439.73,438.16,438.63,10427.0
2023-05-25 12:50:00,438.56,438.87,437.97,438.61,2232.0,438.56,438.87,437.97,438.61,2232.0
2023-05-25 12:55:00,438.62,439.23,438.61,439.17,4609.0,438.62,439.23,438.61,439.17,4609.0
2023-05-25 13:00:00,439.32,439.93,439.32,439.79,12508.0,439.32,439.93,439.32,439.79,12508.0
2023-05-25 13:05:00,439.75,440.27,439.48,439.69,15400.0,439.75,440.27,439.48,439.69,15400.0
2023-05-25 13:10:00,439.69,440.11,439.32,439.75,10322.0,439.69,440.11,439.32,439.75,10322.0
2023-05-25 13:15:00,439.77,440.2,439.44,439.65,14431.0,439.77,440.2,439.44,439.65,14431.0
2023-05-25 13:20:00,439.81,440.32,439.65,440.0,14715.0,439.81,440.32,439.65,440.0,14715.0
2023-05-25 13:25:00,440.02,440.44,439.89,440.0,8430.0,440.02,440.44,439.89,440.0,8430.0
2023-05-25 13:30:00,440.0,440.41,439.13,439.39,14046.0,440.0,440.41,439.13,439.39,14046.0
2023-05-25 13:35:00,439.39,439.64,438.86,439.61,11225.0,439.39,439.64,438.86,439.61,11225.0
2023-05-25 13:40:00,439.47,439.94,439.43,439.93,13732.0,439.47,439.94,439.43,439.93,13732.0
2023-05-25 13:45:00,439.78,440.15,438.42,438.53,18218.0,439.78,440.15,438.42,438.53,18218.0
2023-05-25 13:50:00,438.71,438.71,437.64,437.64,6012.0,438.71,438.71,437.64,437.64,6012.0
2023-05-25 13:55:00,437.64,437.68,435.9,436.51,13460.0,437.64,437.68,435.9,436.51,13460.0
2023-05-25 14:00:00,436.53,438.77,436.52,438.62,17147.0,436.53,438.77,436.52,438.62,17147.0
2023-05-25 14:05:00,438.39,439.03,438.28,438.36,9479.0,438.39,439.03,438.28,438.36,9479.0
2023-05-25 14:10:00,438.67,439.91,438.66,439.91,6717.0,438.67,439.91,438.66,439.91,6717.0
2023-05-25 14:15:00,439.53,440.1,438.65,438.81,10662.0,439.53,440.1,438.65,438.81,10662.0
2023-05-25 14:20:00,438.81,439.55,438.39,439.13,12445.0,438.81,439.55,438.39,439.13,12445.0
2023-05-25 14:25:00,438.89,439.31,438.68,439.19,17258.0,438.89,439.31,438.68,439.19,17258.0
2023-05-25 14:30:00,439.19,439.2,438.1,438.31,25376.0,439.19,439.2,438.1,438.31,25376.0
2023-05-25 14:35:00,438.31,438.31,437.13,437.15,10983.0,438.31,438.31,437.13,437.15,10983.0
2023-05-25 14:40:00,437.17,437.75,436.39,436.39,12068.0,437.17,437.75,436.39,436.39,12068.0
2023-05-25 14:45:00,436.23,436.81,435.44,436.41,8850.0,436.23,436.81,435.44,436.41,8850.0
2023-05-25 14:50:00,436.2,436.56,435.7,435.8,17892.0,436.2,436.56,435.7,435.8,17892.0
2023-05-25 14:55:00,435.8,435.84,434.51,434.79,27047.0,435.8,435.84,434.51,434.79,27047.0
2023-05-25 15:00:00,434.96,435.25,434.07,434.76,31102.0,434.96,435.25,434.07,434.76,31102.0
2023-05-25 15:05:00,435.0,435.59,434.9,435.38,12173.0,435.0,435.59,434.9,435.38,12173.0
2023-05-25 15:10:00,435.48,435.5,434.34,434.61,7850.0,435.48,435.5,434.34,434.61,7850.0
2023-05-25 15:15:00,434.75,435.8,434.35,435.65,17300.0,434.75,435.8,434.35,435.65,17300.0
2023-05-25 15:20:00,435.5,436.67,435.39,436.54,6824.0,435.5,436.67,435.39,436.54,6824.0
2023-05-25 15:25:00,436.57,436.83,435.84,436.83,9249.0,436.57,436.83,435.84,436.83,9249.0
2023-05-25 15:30:00,436.67,436.89,435.42,435.58,14122.0,436.67,436.89,435.42,435.58,14122.0
2023-05-25 15:35:00,435.63,435.92,434.98,435.47,18726.0,435.63,435.92,434.98,435.47,18726.0
2023-05-25 15:40:00,435.58,435.88,435.08,435.48,15475.0,435.58,435.88,435.08,435.48,15475.0
2023-05-25 15:45:00,435.46,435.46,434.29,434.51,24752.0,435.46,435.46,434.29,434.51,24752.0
2023-05-25 15:50:00,434.52,434.93,433.44,433.66,43231.0,434.52,434.93,433.44,433.66,43231.0
2023-05-25 15:55:00,433.59,434.32,433.38,434.25,81021.0,433.59,434.32,433.38,434.25,81021.0
2023-05-26 09:30:00,434.3,438.4,434.3,436.13,37058.0,434.3,438.4,434.3,436.13,37058.0
2023-05-26 09:35:00,435.93,437.61,435.53,435.66,10040.0,435.93,437.61,435.53,435.66,10040.0
2023-05-26 09:40:00,435.43,436.31,434.79,435.88,19863.0,435.43,436.31,434.79,435.88,19863.0
2023-05-26 09:45:00,435.89,439.55,435.89,438.98,12911.0,435.89,439.55,435.89,438.98,12911.0
2023-05-26 09:50:00,439.04,440.5,438.98,439.72,12897.0,439.04,440.5,438.98,439.72,12897.0
2023-05-26 09:55:00,440.33,441.98,439.8,441.05,27281.0,440.33,441.98,439.8,441.05,27281.0
2023-05-26 10:00:00,441.04,442.0,439.66,441.39,33526.0,441.04,442.0,439.66,441.39,33526.0
2023-05-26 10:05:00,441.64,442.79,440.63,442.79,16936.0,441.64,442.79,440.63,442.79,16936.0
2023-05-26 10:10:00,442.8,444.56,442.54,444.43,12082.0,442.8,444.56,442.54,444.43,12082.0
2023-05-26 10:15:00,444.88,445.76,443.55,445.72,31352.0,444.88,445.76,443.55,445.72,31352.0
2023-05-26 10:20:00,445.83,446.0,444.29,444.29,23658.0,445.83,446.0,444.29,444.29,23658.0
2023-05-26 10:25:00,444.71,446.12,444.7,446.12,17701.0,444.71,446.12,444.7,446.12,17701.0
2023-05-26 10:30:00,446.09,446.57,445.77,446.23,15153.0,446.09,446.57,445.77,446.23,15153.0
2023-05-26 10:35:00,446.23,448.2,446.23,448.14,10533.0,446.23,448.2,446.23,448.14,10533.0
2023-05-26 10:40:00,448.15,450.0,447.66,447.93,38312.0,448.15,450.0,447.66,447.93,38312.0
2023-05-26 10:45:00,448.2,449.15,448.01,448.68,8340.0,448.2,449.15,448.01,448.68,8340.0
2023-05-26 10:50:00,448.68,448.68,447.67,447.91,11937.0,448.68,448.68,447.67,447.91,11937.0
2023-05-26 10:55:00,447.85,448.7,447.85,448.53,11485.0,447.85,448.7,447.85,448.53,11485.0
2023-05-26 11:00:00,448.53,449.11,447.59,447.81,10407.0,448.53,449.11,447.59,447.81,10407.0
2023-05-26 11:05:00,447.81,447.98,446.57,446.66,10008.0,447.81,447.98,446.57,446.66,10008.0
2023-05-26 11:10:00,446.64,447.19,446.39,447.04,8634.0,446.64,447.19,446.39,447.04,8634.0
2023-05-26 11:15:00,446.97,447.98,446.8,447.2,8467.0,446.97,447.98,446.8,447.2,8467.0
2023-05-26 11:20:00,447.2,447.41,446.79,447.25,6201.0,447.2,447.41,446.79,447.25,6201.0
2023-05-26 11:25:00,447.2,447.92,446.84,447.44,7238.0,447.2,447.92,446.84,447.44,7238.0
2023-05-26 11:30:00,447.67,447.82,446.23,446.49,9562.0,447.67,447.82,446.23,446.49,9562.0
2023-05-26 11:35:00,446.11,446.78,445.81,446.31,21411.0,446.11,446.78,445.81,446.31,21411.0
2023-05-26 11:40:00,446.31,448.0,446.31,447.67,4381.0,446.31,448.0,446.31,447.67,4381.0
2023-05-26 11:45:00,447.52,447.58,446.67,447.14,9957.0,447.52,447.58,446.67,447.14,9957.0
2023-05-26 11:50:00,446.9,447.25,445.97,446.26,16769.0,446.9,447.25,445.97,446.26,16769.0
2023-05-26 11:55:00,446.19,446.32,445.4,445.41,4898.0,446.19,446.32,445.4,445.41,4898.0
2023-05-26 12:00:00,445.46,445.79,445.28,445.31,2835.0,445.46,445.79,445.28,445.31,2835.0
2023-05-26 12:05:00,445.42,446.34,445.27,445.4,6851.0,445.42,446.34,445.27,445.4,6851.0
2023-05-26 12:10:00,445.53,445.6,445.28,445.51,5069.0,445.53,445.6,445.28,445.51,5069.0
2023-05-26 12:15:00,445.64,446.04,445.38,445.9,3946.0,445.64,446.04,445.38,445.9,3946.0
2023-05-26 12:20:00,445.85,446.35,445.81,446.35,1516.0,445.85,446.35,445.81,446.35,1516.0
2023-05-26 12:25:00,446.73,447.67,446.47,447.67,5292.0,446.73,447.67,446.47,447.67,5292.0
2023-05-26 12:30:00,447.75,447.79,446.75,446.75,2798.0,447.75,447.79,446.75,446.75,2798.0
2023-05-26 12:35:00,446.86,447.29,446.53,447.19,4241.0,446.86,447.29,446.53,447.19,4241.0
2023-05-26 12:40:00,447.35,447.52,446.82,446.82,2945.0,447.35,447.52,446.82,446.82,2945.0
2023-05-26 12:45:00,446.97,447.27,446.71,446.98,4636.0,446.97,447.27,446.71,446.98,4636.0
2023-05-26 12:50:00,446.97,446.97,446.22,446.44,2664.0,446.97,446.97,446.22,446.44,2664.0
2023-05-26 12:55:00,446.47,447.08,445.94,446.29,6311.0,446.47,447.08,445.94,446.29,6311.0
2023-05-26 13:00:00,446.26,446.87,446.24,446.7,6165.0,446.26,446.87,446.24,446.7,6165.0
2023-05-26 13:05:00,446.7,447.38,446.7,447.15,3123.0,446.7,447.38,446.7,447.15,3123.0
2023-05-26 13:10:00,446.99,447.31,446.51,446.51,2400.0,446.99,447.31,446.51,446.51,2400.0
2023-05-26 13:15:00,446.51,446.99,446.08,446.35,4681.0,446.51,446.99,446.08,446.35,4681.0
2023-05-26 13:20:00,446.62,447.12,446.54,446.93,4871.0,446.62,447.12,446.54,446.93,4871.0
2023-05-26 13:25:00,446.93,447.17,446.61,446.61,4820.0,446.93,447.17,446.61,446.61,4820.0
2023-05-26 13:30:00,446.65,446.67,445.95,445.97,6350.0,446.65,446.67,445.95,445.97,6350.0
2023-05-26 13:35:00,445.7,445.7,445.3,445.5,4750.0,445.7,445.7,445.3,445.5,4750.0
2023-05-26 13:40:00,445.5,445.71,445.29,445.6,5156.0,445.5,445.71,445.29,445.6,5156.0
2023-05-26 13:45:00,445.66,446.02,445.32,445.9,4477.0,445.66,446.02,445.32,445.9,4477.0
2023-05-26 13:50:00,445.88,446.1,445.52,445.66,4035.0,445.88,446.1,445.52,445.66,4035.0
2023-05-26 13:55:00,445.66,446.4,445.65,446.17,3000.0,445.66,446.4,445.65,446.17,3000.0
2023-05-26 14:00:00,446.19,446.41,445.37,445.59,4356.0,446.19,446.41,445.37,445.59,4356.0
2023-05-26 14:05:00,445.36,445.82,445.28,445.47,3246.0,445.36,445.82,445.28,445.47,3246.0
2023-05-26 14:10:00,445.63,445.96,445.5,445.5,6360.0,445.63,445.96,445.5,445.5,6360.0
2023-05-26 14:15:00,445.49,445.68,445.25,445.42,5730.0,445.49,445.68,445.25,445.42,5730.0
2023-05-26 14:20:00,445.27,445.74,445.27,445.49,6281.0,445.27,445.74,445.27,445.49,6281.0
2023-05-26 14:25:00,445.64,445.89,445.43,445.43,5242.0,445.64,445.89,445.43,445.43,5242.0
2023-05-26 14:30:00,445.51,445.91,445.43,445.84,4652.0,445.51,445.91,445.43,445.84,4652.0
2023-05-26 14:35:00,445.85,446.05,445.28,445.55,4870.0,445.85,446.05,445.28,445.55,4870.0
2023-05-26 14:40:00,445.64,446.46,445.59,446.46,4142.0,445.64,446.46,445.59,446.46,4142.0
2023-05-26 14:45:00,446.46,446.55,445.88,445.94,4697.0,446.46,446.55,445.88,445.94,4697.0
2023-05-26 14:50:00,445.94,446.09,445.52,445.68,5455.0,445.94,446.09,445.52,445.68,5455.0
2023-05-26 14:55:00,446.04,446.08,445.52,445.56,7573.0,446.04,446.08,445.52,445.56,7573.0
2023-05-26 15:00:00,445.68,446.42,445.61,446.42,8336.0,445.68,446.42,445.61,446.42,8336.0
2023-05-26 15:05:00,446.42,446.51,445.56,446.05,11326.0,446.42,446.51,445.56,446.05,11326.0
2023-05-26 15:10:00,446.03,446.37,445.62,445.9,8850.0,446.03,446.37,445.62,445.9,8850.0
2023-05-26 15:15:00,445.8,445.87,445.23,445.54,11967.0,445.8,445.87,445.23,445.54,11967.0
2023-05-26 15:20:00,445.54,445.71,444.88,445.03,17866.0,445.54,445.71,444.88,445.03,17866.0
2023-05-26 15:25:00,445.17,445.49,444.8,445.23,14275.0,445.17,445.49,444.8,445.23,14275.0
2023-05-26 15:30:00,445.42,445.42,444.61,445.03,15212.0,445.42,445.42,444.61,445.03,15212.0
2023-05-26 15:35:00,445.03,445.06,444.33,444.81,17266.0,445.03,445.06,444.33,444.81,17266.0
2023-05-26 15:40:00,444.61,445.0,444.5,444.74,16752.0,444.61,445.0,444.5,444.74,16752.0
2023-05-26 15:45:00,444.65,445.09,444.56,444.84,26216.0,444.65,445.09,444.56,444.84,26216.0
2023-05-26 15:50:00,444.74,444.93,444.03,444.62,60790.0,444.74,444.93,444.03,444.62,60790.0
2023-05-26 15:55:00,444.33,445.41,444.0,444.88,172123.0,444.33,445.41,444.0,444.88,172123.0
2023-05-30 09:30:00,454.17,459.22,452.0,459.12,62728.0,454.17,459.22,452.0,459.12,62728.0
2023-05-30 09:35:00,459.03,464.96,458.63,464.96,27425.0,459.03,464.96,458.63,464.96,27425.0
2023-05-30 09:40:00,464.28,465.61,461.91,465.15,64560.0,464.28,465.61,461.91,465.15,64560.0
2023-05-30 09:45:00,465.01,468.03,464.44,465.0,65629.0,465.01,468.03,464.44,465.0,65629.0
2023-05-30 09:50:00,465.27,466.91,464.0,464.48,114590.0,465.27,466.91,464.0,464.48,114590.0
2023-05-30 09:55:00,464.49,465.46,459.12,459.67,103328.0,464.49,465.46,459.12,459.67,103328.0
2023-05-30 10:00:00,458.86,459.5,456.09,458.84,38732.0,458.86,459.5,456.09,458.84,38732.0
2023-05-30 10:05:00,459.03,459.9,457.15,458.05,8681.0,459.03,459.9,457.15,458.05,8681.0
2023-05-30 10:10:00,458.3,459.0,457.55,457.92,34997.0,458.3,459.0,457.55,457.92,34997.0
2023-05-30 10:15:00,457.92,458.67,456.04,457.96,18071.0,457.92,458.67,456.04,457.96,18071.0
2023-05-30 10:20:00,457.95,459.32,457.72,458.77,44304.0,457.95,459.32,457.72,458.77,44304.0
2023-05-30 10:25:00,458.9,460.37,458.61,459.26,9786.0,458.9,460.37,458.61,459.26,9786.0
2023-05-30 10:30:00,459.33,459.58,458.14,458.83,12705.0,459.33,459.58,458.14,458.83,12705.0
2023-05-30 10:35:00,458.69,460.43,458.69,459.99,12958.0,458.69,460.43,458.69,459.99,12958.0
2023-05-30 10:40:00,459.92,461.52,459.92,460.39,14995.0,459.92,461.52,459.92,460.39,14995.0
2023-05-30 10:45:00,460.56,462.94,460.55,462.63,9349.0,460.56,462.94,460.55,462.63,9349.0
2023-05-30 10:50:00,462.68,463.87,462.34,462.56,18290.0,462.68,463.87,462.34,462.56,18290.0
2023-05-30 10:55:00,462.32,463.53,462.1,462.11,11156.0,462.32,463.53,462.1,462.11,11156.0
2023-05-30 11:00:00,462.34,463.22,462.33,463.2,6270.0,462.34,463.22,462.33,463.2,6270.0
2023-05-30 11:05:00,463.03,463.39,461.92,462.68,55295.0,463.03,463.39,461.92,462.68,55295.0
2023-05-30 11:10:00,462.47,463.13,462.25,462.97,9496.0,462.47,463.13,462.25,462.97,9496.0
2023-05-30 11:15:00,462.97,463.0,461.36,461.5,6344.0,462.97,463.0,461.36,461.5,6344.0
2023-05-30 11:20:00,461.5,461.75,460.57,460.88,13113.0,461.5,461.75,460.57,460.88,13113.0
2023-05-30 11:25:00,460.88,463.11,460.87,462.93,8683.0,460.88,463.11,460.87,462.93,8683.0
2023-05-30 11:30:00,463.0,463.2,462.23,462.96,7189.0,463.0,463.2,462.23,462.96,7189.0
2023-05-30 11:35:00,463.06,463.67,462.51,463.07,6152.0,463.06,463.67,462.51,463.07,6152.0
2023-05-30 11:40:00,462.61,463.0,461.5,461.77,6104.0,462.61,463.0,461.5,461.77,6104.0
2023-05-30 11:45:00,461.78,462.2,461.77,462.18,5107.0,461.78,462.2,461.77,462.18,5107.0
2023-05-30 11:50:00,462.27,462.77,462.01,462.01,5101.0,462.27,462.77,462.01,462.01,5101.0
2023-05-30 11:55:00,462.18,462.27,461.68,462.05,4257.0,462.18,462.27,461.68,462.05,4257.0
2023-05-30 12:00:00,461.9,462.09,461.0,461.01,2100.0,461.9,462.09,461.0,461.01,2100.0
2023-05-30 12:05:00,461.0,461.25,460.78,461.18,3084.0,461.0,461.25,460.78,461.18,3084.0
2023-05-30 12:10:00,461.39,461.53,460.56,460.88,28425.0,461.39,461.53,460.56,460.88,28425.0
2023-05-30 12:15:00,460.86,460.86,459.74,459.9,8547.0,460.86,460.86,459.74,459.9,8547.0
2023-05-30 12:20:00,459.88,460.16,459.63,459.82,14370.0,459.88,460.16,459.63,459.82,14370.0
2023-05-30 12:25:00,459.94,460.96,459.48,459.7,10482.0,459.94,460.96,459.48,459.7,10482.0
2023-05-30 12:30:00,459.47,460.42,459.47,460.17,4242.0,459.47,460.42,459.47,460.17,4242.0
2023-05-30 12:35:00,460.17,460.65,459.99,459.99,1700.0,460.17,460.65,459.99,459.99,1700.0
2023-05-30 12:40:00,459.82,460.14,459.61,459.94,9155.0,459.82,460.14,459.61,459.94,9155.0
2023-05-30 12:45:00,459.96,460.56,459.82,460.42,3484.0,459.96,460.56,459.82,460.42,3484.0
2023-05-30 12:50:00,460.52,461.84,460.52,461.8,10538.0,460.52,461.84,460.52,461.8,10538.0
2023-05-30 12:55:00,461.86,462.29,461.58,462.14,5346.0,461.86,462.29,461.58,462.14,5346.0
2023-05-30 13:00:00,462.15,462.15,461.33,461.96,5650.0,462.15,462.15,461.33,461.96,5650.0
2023-05-30 13:05:00,461.81,461.81,461.26,461.72,3397.0,461.81,461.81,461.26,461.72,3397.0
2023-05-30 13:10:00,461.51,461.84,461.03,461.03,2800.0,461.51,461.84,461.03,461.03,2800.0
2023-05-30 13:15:00,460.67,461.95,460.65,461.81,5717.0,460.67,461.95,460.65,461.81,5717.0
2023-05-30 13:20:00,461.97,462.54,461.78,462.23,7860.0,461.97,462.54,461.78,462.23,7860.0
2023-05-30 13:25:00,462.0,462.36,461.73,462.36,9225.0,462.0,462.36,461.73,462.36,9225.0
2023-05-30 13:30:00,462.14,462.72,461.83,462.53,8554.0,462.14,462.72,461.83,462.53,8554.0
2023-05-30 13:35:00,462.53,462.56,461.65,462.2,10246.0,462.53,462.56,461.65,462.2,10246.0
2023-05-30 13:40:00,462.38,462.7,462.12,462.15,3772.0,462.38,462.7,462.12,462.15,3772.0
2023-05-30 13:45:00,462.24,462.24,461.85,462.24,7102.0,462.24,462.24,461.85,462.24,7102.0
2023-05-30 13:50:00,462.3,462.57,461.68,461.95,5550.0,462.3,462.57,461.68,461.95,5550.0
2023-05-30 13:55:00,461.81,461.9,461.47,461.62,5443.0,461.81,461.9,461.47,461.62,5443.0
2023-05-30 14:00:00,461.62,461.62,458.79,458.99,7994.0,461.62,461.62,458.79,458.99,7994.0
2023-05-30 14:05:00,459.2,459.5,458.67,459.38,2325.0,459.2,459.5,458.67,459.38,2325.0
2023-05-30 14:10:00,459.38,460.23,459.37,460.02,2926.0,459.38,460.23,459.37,460.02,2926.0
2023-05-30 14:15:00,459.84,461.13,459.74,460.88,6663.0,459.84,461.13,459.74,460.88,6663.0
2023-05-30 14:20:00,460.95,461.36,460.89,461.33,5667.0,460.95,461.36,460.89,461.33,5667.0
2023-05-30 14:25:00,461.42,462.44,461.41,462.37,3710.0,461.42,462.44,461.41,462.37,3710.0
2023-05-30 14:30:00,462.27,462.72,461.85,462.4,5450.0,462.27,462.72,461.85,462.4,5450.0
2023-05-30 14:35:00,462.47,462.67,462.24,462.48,3574.0,462.47,462.67,462.24,462.48,3574.0
2023-05-30 14:40:00,462.65,464.18,462.61,464.08,17620.0,462.65,464.18,462.61,464.08,17620.0
2023-05-30 14:45:00,464.06,465.34,463.86,464.94,17044.0,464.06,465.34,463.86,464.94,17044.0
2023-05-30 14:50:00,465.11,465.27,464.48,465.03,10451.0,465.11,465.27,464.48,465.03,10451.0
2023-05-30 14:55:00,465.18,465.18,464.09,464.6,19814.0,465.18,465.18,464.09,464.6,19814.0
2023-05-30 15:00:00,464.6,465.2,464.44,465.15,14920.0,464.6,465.2,464.44,465.15,14920.0
2023-05-30 15:05:00,465.23,465.76,465.04,465.31,7635.0,465.23,465.76,465.04,465.31,7635.0
2023-05-30 15:10:00,465.54,466.02,464.88,465.49,11692.0,465.54,466.02,464.88,465.49,11692.0
2023-05-30 15:15:00,465.38,465.45,464.86,465.41,8062.0,465.38,465.45,464.86,465.41,8062.0
2023-05-30 15:20:00,465.46,465.7,465.35,465.5,17566.0,465.46,465.7,465.35,465.5,17566.0
2023-05-30 15:25:00,465.59,465.9,465.36,465.4,8334.0,465.59,465.9,465.36,465.4,8334.0
2023-05-30 15:30:00,465.36,465.36,464.71,465.0,13100.0,465.36,465.36,464.71,465.0,13100.0
2023-05-30 15:35:00,465.04,465.28,464.59,464.95,12473.0,465.04,465.28,464.59,464.95,12473.0
2023-05-30 15:40:00,464.72,465.19,464.22,465.15,18447.0,464.72,465.19,464.22,465.15,18447.0
2023-05-30 15:45:00,465.06,465.75,464.69,465.01,22134.0,465.06,465.75,464.69,465.01,22134.0
2023-05-30 15:50:00,465.01,465.02,463.95,464.44,50499.0,465.01,465.02,463.95,464.44,50499.0
2023-05-30 15:55:00,464.55,466.03,464.16,465.17,162656.0,464.55,466.03,464.16,465.17,162656.0
2023-05-31 09:30:00,460.45,460.69,453.03,457.55,59540.0,460.45,460.69,453.03,457.55,59540.0
2023-05-31 09:35:00,458.0,460.68,457.49,460.3,12501.0,458.0,460.68,457.49,460.3,12501.0
2023-05-31 09:40:00,460.26,460.3,458.73,459.06,10645.0,460.26,460.3,458.73,459.06,10645.0
2023-05-31 09:45:00,458.83,460.95,458.63,460.86,10508.0,458.83,460.95,458.63,460.86,10508.0
2023-05-31 09:50:00,460.69,461.85,460.24,460.4,11472.0,460.69,461.85,460.24,460.4,11472.0
2023-05-31 09:55:00,460.12,460.7,460.12,460.34,3002.0,460.12,460.7,460.12,460.34,3002.0
2023-05-31 10:00:00,460.56,462.34,459.53,460.81,11895.0,460.56,462.34,459.53,460.81,11895.0
2023-05-31 10:05:00,460.78,460.78,457.92,458.22,20334.0,460.78,460.78,457.92,458.22,20334.0
2023-05-31 10:10:00,457.86,458.15,456.76,456.95,12274.0,457.86,458.15,456.76,456.95,12274.0
2023-05-31 10:15:00,456.76,457.59,455.91,456.03,6729.0,456.76,457.59,455.91,456.03,6729.0
2023-05-31 10:20:00,455.98,457.08,455.64,456.69,16862.0,455.98,457.08,455.64,456.69,16862.0
2023-05-31 10:25:00,456.69,456.96,455.09,455.22,12855.0,456.69,456.96,455.09,455.22,12855.0
2023-05-31 10:30:00,455.21,457.2,455.1,455.66,7252.0,455.21,457.2,455.1,455.66,7252.0
2023-05-31 10:35:00,455.29,456.61,455.02,456.6,8904.0,455.29,456.61,455.02,456.6,8904.0
2023-05-31 10:40:00,457.1,458.11,457.09,457.09,4483.0,457.1,458.11,457.09,457.09,4483.0
2023-05-31 10:45:00,457.06,458.46,456.7,458.31,4842.0,457.06,458.46,456.7,458.31,4842.0
2023-05-31 10:50:00,458.93,459.73,458.75,459.03,5858.0,458.93,459.73,458.75,459.03,5858.0
2023-05-31 10:55:00,459.03,459.06,457.83,458.3,5872.0,459.03,459.06,457.83,458.3,5872.0
2023-05-31 11:00:00,458.52,458.76,458.09,458.48,5801.0,458.52,458.76,458.09,458.48,5801.0
2023-05-31 11:05:00,458.48,458.48,456.39,456.74,16762.0,458.48,458.48,456.39,456.74,16762.0
2023-05-31 11:10:00,456.52,456.88,456.07,456.44,9994.0,456.52,456.88,456.07,456.44,9994.0
2023-05-31 11:15:00,456.45,456.86,456.36,456.52,12719.0,456.45,456.86,456.36,456.52,12719.0
2023-05-31 11:20:00,456.75,456.75,455.53,455.66,7231.0,456.75,456.75,455.53,455.66,7231.0
2023-05-31 11:25:00,455.35,456.37,454.69,455.52,9158.0,455.35,456.37,454.69,455.52,9158.0
2023-05-31 11:30:00,455.5,455.94,454.96,455.1,15330.0,455.5,455.94,454.96,455.1,15330.0
2023-05-31 11:35:00,455.1,455.72,454.87,455.72,11185.0,455.1,455.72,454.87,455.72,11185.0
2023-05-31 11:40:00,455.76,456.0,455.61,455.78,14440.0,455.76,456.0,455.61,455.78,14440.0
2023-05-31 11:45:00,455.62,456.45,455.13,456.35,13034.0,455.62,456.45,455.13,456.35,13034.0
2023-05-31 11:50:00,456.24,457.0,456.2,456.68,5205.0,456.24,457.0,456.2,456.68,5205.0
2023-05-31 11:55:00,456.64,457.0,456.44,456.64,4712.0,456.64,457.0,456.44,456.64,4712.0
2023-05-31 12:00:00,456.6,457.88,456.47,457.88,12096.0,456.6,457.88,456.47,457.88,12096.0
2023-05-31 12:05:00,457.84,457.84,456.87,457.15,3694.0,457.84,457.84,456.87,457.15,3694.0
2023-05-31 12:10:00,457.15,457.43,456.41,457.43,6531.0,457.15,457.43,456.41,457.43,6531.0
2023-05-31 12:15:00,457.34,458.0,456.67,456.81,5973.0,457.34,458.0,456.67,456.81,5973.0
2023-05-31 12:20:00,456.8,457.06,456.43,456.43,6722.0,456.8,457.06,456.43,456.43,6722.0
2023-05-31 12:25:00,456.01,456.67,455.52,455.75,12164.0,456.01,456.67,455.52,455.75,12164.0
2023-05-31 12:30:00,455.59,456.82,455.42,456.55,7098.0,455.59,456.82,455.42,456.55,7098.0
2023-05-31 12:35:00,456.4,456.63,455.75,455.75,6018.0,456.4,456.63,455.75,455.75,6018.0
2023-05-31 12:40:00,455.69,456.34,455.42,456.19,5210.0,455.69,456.34,455.42,456.19,5210.0
2023-05-31 12:45:00,456.28,457.52,456.24,457.52,4243.0,456.28,457.52,456.24,457.52,4243.0
2023-05-31 12:50:00,457.47,457.47,456.91,457.3,6294.0,457.47,457.47,456.91,457.3,6294.0
2023-05-31 12:55:00,457.17,457.76,456.96,457.39,8011.0,457.17,457.76,456.96,457.39,8011.0
2023-05-31 13:00:00,457.23,457.23,456.51,456.68,7336.0,457.23,457.23,456.51,456.68,7336.0
2023-05-31 13:05:00,456.51,457.16,456.32,456.77,3430.0,456.51,457.16,456.32,456.77,3430.0
2023-05-31 13:10:00,456.91,457.39,456.89,456.94,3337.0,456.91,457.39,456.89,456.94,3337.0
2023-05-31 13:15:00,457.1,457.66,456.84,457.63,5984.0,457.1,457.66,456.84,457.63,5984.0
2023-05-31 13:20:00,457.42,457.59,457.03,457.22,6585.0,457.42,457.59,457.03,457.22,6585.0
2023-05-31 13:25:00,457.24,457.89,457.11,457.78,7519.0,457.24,457.89,457.11,457.78,7519.0
2023-05-31 13:30:00,458.0,458.62,457.92,458.43,3911.0,458.0,458.62,457.92,458.43,3911.0
2023-05-31 13:35:00,458.43,458.52,457.73,458.32,12999.0,458.43,458.52,457.73,458.32,12999.0
2023-05-31 13:40:00,458.53,458.87,457.74,457.74,4314.0,458.53,458.87,457.74,457.74,4314.0
2023-05-31 13:45:00,457.91,458.08,457.29,457.65,4119.0,457.91,458.08,457.29,457.65,4119.0
2023-05-31 13:50:00,457.67,457.9,457.29,457.29,2333.0,457.67,457.9,457.29,457.29,2333.0
2023-05-31 13:55:00,457.41,457.43,457.05,457.38,2687.0,457.41,457.43,457.05,457.38,2687.0
2023-05-31 14:00:00,457.3,457.3,456.46,457.01,6339.0,457.3,457.3,456.46,457.01,6339.0
2023-05-31 14:05:00,457.0,457.32,456.73,457.16,4307.0,457.0,457.32,456.73,457.16,4307.0
2023-05-31 14:10:00,457.23,457.23,456.03,456.03,3326.0,457.23,457.23,456.03,456.03,3326.0
2023-05-31 14:15:00,456.24,456.35,455.53,455.59,4640.0,456.24,456.35,455.53,455.59,4640.0
2023-05-31 14:20:00,455.57,455.57,454.63,454.91,4011.0,455.57,455.57,454.63,454.91,4011.0
2023-05-31 14:25:00,454.91,454.91,454.11,454.25,6280.0,454.91,454.91,454.11,454.25,6280.0
2023-05-31 14:30:00,454.39,454.42,453.55,453.55,7383.0,454.39,454.42,453.55,453.55,7383.0
2023-05-31 14:35:00,453.9,454.04,453.08,453.42,5784.0,453.9,454.04,453.08,453.42,5784.0
2023-05-31 14:40:00,453.4,453.77,452.78,453.76,11083.0,453.4,453.77,452.78,453.76,11083.0
2023-05-31 14:45:00,453.81,455.64,453.81,454.47,11495.0,453.81,455.64,453.81,454.47,11495.0
2023-05-31 14:50:00,454.33,454.33,453.14,453.14,6849.0,454.33,454.33,453.14,453.14,6849.0
2023-05-31 14:55:00,453.19,453.62,453.18,453.62,4300.0,453.19,453.62,453.18,453.62,4300.0
2023-05-31 15:00:00,453.58,453.58,452.33,452.33,9787.0,453.58,453.58,452.33,452.33,9787.0
2023-05-31 15:05:00,452.33,452.54,451.96,451.96,4841.0,452.33,452.54,451.96,451.96,4841.0
2023-05-31 15:10:00,452.0,452.0,451.5,451.72,5082.0,452.0,452.0,451.5,451.72,5082.0
2023-05-31 15:15:00,451.72,452.07,451.58,451.98,7185.0,451.72,452.07,451.58,451.98,7185.0
2023-05-31 15:20:00,451.86,451.94,451.59,451.62,5292.0,451.86,451.94,451.59,451.62,5292.0
2023-05-31 15:25:00,451.53,451.89,451.1,451.87,6624.0,451.53,451.89,451.1,451.87,6624.0
2023-05-31 15:30:00,451.88,453.02,451.87,452.51,9938.0,451.88,453.02,451.87,452.51,9938.0
2023-05-31 15:35:00,452.67,452.93,451.97,452.02,14006.0,452.67,452.93,451.97,452.02,14006.0
2023-05-31 15:40:00,452.15,452.67,452.03,452.25,10970.0,452.15,452.67,452.03,452.25,10970.0
2023-05-31 15:45:00,452.29,452.73,452.1,452.73,11992.0,452.29,452.73,452.1,452.73,11992.0
2023-05-31 15:50:00,453.33,457.45,452.88,455.31,72483.0,453.33,457.45,452.88,455.31,72483.0
2023-05-31 15:55:00,455.75,456.43,454.92,455.11,103714.0,455.75,456.43,454.92,455.11,103714.0
2023-06-01 09:30:00,446.53,452.17,445.84,448.47,50252.0,446.53,452.17,445.84,448.47,50252.0
2023-06-01 09:35:00,449.07,449.53,446.92,449.42,6591.0,449.07,449.53,446.92,449.42,6591.0
2023-06-01 09:40:00,449.39,452.69,449.38,452.38,8361.0,449.39,452.69,449.38,452.38,8361.0
2023-06-01 09:45:00,452.36,452.36,449.5,449.95,8552.0,452.36,452.36,449.5,449.95,8552.0
2023-06-01 09:50:00,449.98,451.99,448.97,451.68,5994.0,449.98,451.99,448.97,451.68,5994.0
2023-06-01 09:55:00,452.06,452.7,451.78,451.78,2000.0,452.06,452.7,451.78,451.78,2000.0
2023-06-01 10:00:00,451.77,452.24,450.74,451.48,6695.0,451.77,452.24,450.74,451.48,6695.0
2023-06-01 10:05:00,450.99,451.14,448.97,449.32,4914.0,450.99,451.14,448.97,449.32,4914.0
2023-06-01 10:10:00,449.14,450.31,448.13,450.31,5071.0,449.14,450.31,448.13,450.31,5071.0
2023-06-01 10:15:00,450.49,450.51,448.51,448.51,3120.0,450.49,450.51,448.51,448.51,3120.0
2023-06-01 10:20:00,448.57,448.94,447.82,448.94,5144.0,448.57,448.94,447.82,448.94,5144.0
2023-06-01 10:25:00,448.85,449.73,448.85,449.64,2800.0,448.85,449.73,448.85,449.64,2800.0
2023-06-01 10:30:00,449.65,449.65,448.25,448.25,2300.0,449.65,449.65,448.25,448.25,2300.0
2023-06-01 10:35:00,448.35,449.14,448.34,448.72,3409.0,448.35,449.14,448.34,448.72,3409.0
2023-06-01 10:40:00,448.85,450.28,448.84,450.06,4202.0,448.85,450.28,448.84,450.06,4202.0
2023-06-01 10:45:00,450.29,451.1,450.29,451.0,7245.0,450.29,451.1,450.29,451.0,7245.0
2023-06-01 10:50:00,450.92,450.94,449.53,449.53,7281.0,450.92,450.94,449.53,449.53,7281.0
2023-06-01 10:55:00,449.38,451.11,449.35,450.9,1600.0,449.38,451.11,449.35,450.9,1600.0
2023-06-01 11:00:00,450.94,451.03,450.39,451.03,7093.0,450.94,451.03,450.39,451.03,7093.0
2023-06-01 11:05:00,451.29,451.31,450.19,450.54,7263.0,451.29,451.31,450.19,450.54,7263.0
2023-06-01 11:10:00,450.56,451.74,450.49,451.74,4608.0,450.56,451.74,450.49,451.74,4608.0
2023-06-01 11:15:00,452.15,453.17,452.15,452.99,7727.0,452.15,453.17,452.15,452.99,7727.0
2023-06-01 11:20:00,452.99,453.54,452.64,453.34,7254.0,452.99,453.54,452.64,453.34,7254.0
2023-06-01 11:25:00,453.35,454.16,453.02,454.16,2700.0,453.35,454.16,453.02,454.16,2700.0
2023-06-01 11:30:00,454.18,455.16,454.18,455.16,3011.0,454.18,455.16,454.18,455.16,3011.0
2023-06-01 11:35:00,455.29,456.1,454.58,454.58,5920.0,455.29,456.1,454.58,454.58,5920.0
2023-06-01 11:40:00,454.82,455.55,454.82,455.32,3417.0,454.82,455.55,454.82,455.32,3417.0
2023-06-01 11:45:00,455.31,455.81,455.0,455.61,8023.0,455.31,455.81,455.0,455.61,8023.0
2023-06-01 11:50:00,455.56,455.82,455.32,455.52,2000.0,455.56,455.82,455.32,455.52,2000.0
2023-06-01 11:55:00,455.19,455.88,455.19,455.73,2607.0,455.19,455.88,455.19,455.73,2607.0
2023-06-01 12:00:00,456.2,456.72,456.11,456.15,4531.0,456.2,456.72,456.11,456.15,4531.0
2023-06-01 12:05:00,455.8,456.22,455.79,455.97,1515.0,455.8,456.22,455.79,455.97,1515.0
2023-06-01 12:10:00,456.27,456.38,455.55,455.7,5011.0,456.27,456.38,455.55,455.7,5011.0
2023-06-01 12:15:00,455.85,456.37,455.74,456.14,2471.0,455.85,456.37,455.74,456.14,2471.0
2023-06-01 12:20:00,456.46,456.6,456.03,456.49,3000.0,456.46,456.6,456.03,456.49,3000.0
2023-06-01 12:25:00,456.72,456.94,456.08,456.08,6100.0,456.72,456.94,456.08,456.08,6100.0
2023-06-01 12:30:00,456.22,456.23,455.18,455.4,3000.0,456.22,456.23,455.18,455.4,3000.0
2023-06-01 12:35:00,455.4,456.39,455.29,456.03,6286.0,455.4,456.39,455.29,456.03,6286.0
2023-06-01 12:40:00,456.1,456.69,455.74,456.41,8692.0,456.1,456.69,455.74,456.41,8692.0
2023-06-01 12:45:00,456.56,456.71,455.35,455.76,8147.0,456.56,456.71,455.35,455.76,8147.0
2023-06-01 12:50:00,455.68,455.74,454.8,455.74,3851.0,455.68,455.74,454.8,455.74,3851.0
2023-06-01 12:55:00,455.74,455.92,455.55,455.73,4487.0,455.74,455.92,455.55,455.73,4487.0
2023-06-01 13:00:00,455.81,457.08,455.81,457.08,18160.0,455.81,457.08,455.81,457.08,18160.0
2023-06-01 13:05:00,457.06,457.43,456.79,457.23,3648.0,457.06,457.43,456.79,457.23,3648.0
2023-06-01 13:10:00,457.4,457.46,456.99,457.32,3649.0,457.4,457.46,456.99,457.32,3649.0
2023-06-01 13:15:00,457.28,457.38,456.8,457.0,5562.0,457.28,457.38,456.8,457.0,5562.0
2023-06-01 13:20:00,457.03,457.56,457.02,457.11,3905.0,457.03,457.56,457.02,457.11,3905.0
2023-06-01 13:25:00,457.18,457.18,456.71,457.0,1815.0,457.18,457.18,456.71,457.0,1815.0
2023-06-01 13:30:00,456.98,458.34,456.98,458.34,10581.0,456.98,458.34,456.98,458.34,10581.0
2023-06-01 13:35:00,458.27,458.46,457.75,458.21,2737.0,458.27,458.46,457.75,458.21,2737.0
2023-06-01 13:40:00,458.03,458.05,457.71,457.97,845.0,458.03,458.05,457.71,457.97,845.0
2023-06-01 13:45:00,458.09,458.19,457.64,458.15,3016.0,458.09,458.19,457.64,458.15,3016.0
2023-06-01 13:50:00,458.14,458.14,457.41,458.0,2718.0,458.14,458.14,457.41,458.0,2718.0
2023-06-01 13:55:00,458.01,458.02,457.95,457.95,800.0,458.01,458.02,457.95,457.95,800.0
2023-06-01 14:00:00,457.7,458.29,457.7,458.2,1409.0,457.7,458.29,457.7,458.2,1409.0
2023-06-01 14:05:00,458.27,458.9,458.22,458.79,3570.0,458.27,458.9,458.22,458.79,3570.0
2023-06-01 14:10:00,459.0,459.45,458.89,459.44,4416.0,459.0,459.45,458.89,459.44,4416.0
2023-06-01 14:15:00,459.46,459.75,459.45,459.54,7952.0,459.46,459.75,459.45,459.54,7952.0
2023-06-01 14:20:00,459.72,460.64,459.72,460.49,10476.0,459.72,460.64,459.72,460.49,10476.0
2023-06-01 14:25:00,460.56,460.87,460.55,460.75,9300.0,460.56,460.87,460.55,460.75,9300.0
2023-06-01 14:30:00,460.68,460.84,459.51,459.51,4932.0,460.68,460.84,459.51,459.51,4932.0
2023-06-01 14:35:00,459.68,460.09,459.23,459.34,5249.0,459.68,460.09,459.23,459.34,5249.0
2023-06-01 14:40:00,459.2,460.1,459.16,459.93,3614.0,459.2,460.1,459.16,459.93,3614.0
2023-06-01 14:45:00,459.93,460.37,459.87,460.25,5986.0,459.93,460.37,459.87,460.25,5986.0
2023-06-01 14:50:00,460.27,460.56,460.0,460.45,3371.0,460.27,460.56,460.0,460.45,3371.0
2023-06-01 14:55:00,460.43,460.45,459.61,459.61,4020.0,460.43,460.45,459.61,459.61,4020.0
2023-06-01 15:00:00,459.56,460.09,459.29,459.76,7277.0,459.56,460.09,459.29,459.76,7277.0
2023-06-01 15:05:00,459.68,460.42,459.59,459.99,5821.0,459.68,460.42,459.59,459.99,5821.0
2023-06-01 15:10:00,459.91,460.14,459.48,459.92,8252.0,459.91,460.14,459.48,459.92,8252.0
2023-06-01 15:15:00,459.69,460.29,458.73,458.73,12105.0,459.69,460.29,458.73,458.73,12105.0
2023-06-01 15:20:00,458.56,458.78,458.06,458.22,9371.0,458.56,458.78,458.06,458.22,9371.0
2023-06-01 15:25:00,458.09,458.3,457.12,457.13,7390.0,458.09,458.3,457.12,457.13,7390.0
2023-06-01 15:30:00,457.25,457.25,455.8,456.16,12073.0,457.25,457.25,455.8,456.16,12073.0
2023-06-01 15:35:00,456.28,456.81,456.04,456.31,8611.0,456.28,456.81,456.04,456.31,8611.0
2023-06-01 15:40:00,456.3,456.75,456.11,456.32,10310.0,456.3,456.75,456.11,456.32,10310.0
2023-06-01 15:45:00,456.21,457.68,456.2,457.53,26745.0,456.21,457.68,456.2,457.53,26745.0
2023-06-01 15:50:00,457.41,457.84,455.17,455.68,64494.0,457.41,457.84,455.17,455.68,64494.0
2023-06-01 15:55:00,455.1,455.47,453.85,454.54,74458.0,455.1,455.47,453.85,454.54,74458.0
2023-06-02 09:30:00,455.44,457.85,453.12,454.95,24681.0,455.44,457.85,453.12,454.95,24681.0
2023-06-02 09:35:00,454.95,456.53,454.69,455.82,25906.0,454.95,456.53,454.69,455.82,25906.0
2023-06-02 09:40:00,456.58,457.56,455.35,455.35,9710.0,456.58,457.56,455.35,455.35,9710.0
2023-06-02 09:45:00,454.76,454.84,451.41,451.85,4861.0,454.76,454.84,451.41,451.85,4861.0
2023-06-02 09:50:00,450.9,451.58,449.48,449.75,15278.0,450.9,451.58,449.48,449.75,15278.0
2023-06-02 09:55:00,450.08,450.44,448.7,449.71,11170.0,450.08,450.44,448.7,449.71,11170.0
2023-06-02 10:00:00,449.31,450.15,448.72,449.77,4208.0,449.31,450.15,448.72,449.77,4208.0
2023-06-02 10:05:00,449.59,449.9,448.47,448.48,13640.0,449.59,449.9,448.47,448.48,13640.0
2023-06-02 10:10:00,448.49,449.91,448.49,449.35,9675.0,448.49,449.91,448.49,449.35,9675.0
2023-06-02 10:15:00,449.23,450.74,448.63,450.69,6920.0,449.23,450.74,448.63,450.69,6920.0
2023-06-02 10:20:00,450.26,450.55,447.56,447.75,26616.0,450.26,450.55,447.56,447.75,26616.0
2023-06-02 10:25:00,447.62,449.19,447.57,448.96,11157.0,447.62,449.19,447.57,448.96,11157.0
2023-06-02 10:30:00,448.99,449.97,448.99,449.3,11637.0,448.99,449.97,448.99,449.3,11637.0
2023-06-02 10:35:00,449.35,450.78,448.9,450.78,4960.0,449.35,450.78,448.9,450.78,4960.0
2023-06-02 10:40:00,450.64,450.94,449.79,450.23,9887.0,450.64,450.94,449.79,450.23,9887.0
2023-06-02 10:45:00,450.41,452.32,450.41,451.97,2946.0,450.41,452.32,450.41,451.97,2946.0
2023-06-02 10:50:00,451.42,452.23,451.42,451.5,2919.0,451.42,452.23,451.42,451.5,2919.0
2023-06-02 10:55:00,451.4,451.79,451.29,451.53,4335.0,451.4,451.79,451.29,451.53,4335.0
2023-06-02 11:00:00,451.72,452.23,451.1,451.99,1704.0,451.72,452.23,451.1,451.99,1704.0
2023-06-02 11:05:00,451.98,452.02,451.55,451.62,2404.0,451.98,452.02,451.55,451.62,2404.0
2023-06-02 11:10:00,451.68,451.68,450.07,450.13,4598.0,451.68,451.68,450.07,450.13,4598.0
2023-06-02 11:15:00,450.47,450.56,449.82,449.95,4867.0,450.47,450.56,449.82,449.95,4867.0
2023-06-02 11:20:00,450.21,451.61,450.21,451.5,3429.0,450.21,451.61,450.21,451.5,3429.0
2023-06-02 11:25:00,451.53,451.96,451.45,451.72,2700.0,451.53,451.96,451.45,451.72,2700.0
2023-06-02 11:30:00,451.63,451.76,450.98,451.29,3529.0,451.63,451.76,450.98,451.29,3529.0
2023-06-02 11:35:00,451.26,451.54,450.84,451.2,2141.0,451.26,451.54,450.84,451.2,2141.0
2023-06-02 11:40:00,451.87,452.44,451.74,452.4,1500.0,451.87,452.44,451.74,452.4,1500.0
2023-06-02 11:45:00,452.37,452.37,451.58,451.58,1200.0,452.37,452.37,451.58,451.58,1200.0
2023-06-02 11:50:00,451.52,451.82,451.08,451.82,1900.0,451.52,451.82,451.08,451.82,1900.0
2023-06-02 11:55:00,452.02,452.72,451.98,452.61,1500.0,452.02,452.72,451.98,452.61,1500.0
2023-06-02 12:00:00,452.61,452.82,452.2,452.4,2619.0,452.61,452.82,452.2,452.4,2619.0
2023-06-02 12:05:00,452.46,453.15,452.34,453.15,4777.0,452.46,453.15,452.34,453.15,4777.0
2023-06-02 12:10:00,452.79,452.79,451.29,451.3,1717.0,452.79,452.79,451.29,451.3,1717.0
2023-06-02 12:15:00,451.52,452.12,451.51,451.97,1600.0,451.52,452.12,451.51,451.97,1600.0
2023-06-02 12:20:00,452.06,452.52,452.05,452.3,3293.0,452.06,452.52,452.05,452.3,3293.0
2023-06-02 12:25:00,452.53,452.67,451.99,452.1,1610.0,452.53,452.67,451.99,452.1,1610.0
2023-06-02 12:30:00,452.57,452.75,451.97,452.19,2381.0,452.57,452.75,451.97,452.19,2381.0
2023-06-02 12:35:00,452.22,452.7,452.21,452.48,1238.0,452.22,452.7,452.21,452.48,1238.0
2023-06-02 12:40:00,452.36,453.08,452.36,453.08,400.0,452.36,453.08,452.36,453.08,400.0
2023-06-02 12:45:00,452.86,453.27,452.86,453.27,1161.0,452.86,453.27,452.86,453.27,1161.0
2023-06-02 12:50:00,453.22,453.24,452.76,452.76,1200.0,453.22,453.24,452.76,452.76,1200.0
2023-06-02 12:55:00,452.64,452.71,452.27,452.46,3200.0,452.64,452.71,452.27,452.46,3200.0
2023-06-02 13:00:00,452.46,452.99,452.18,452.84,6678.0,452.46,452.99,452.18,452.84,6678.0
2023-06-02 13:05:00,452.67,453.41,452.67,452.93,3160.0,452.67,453.41,452.67,452.93,3160.0
2023-06-02 13:10:00,452.59,452.69,452.45,452.48,2505.0,452.59,452.69,452.45,452.48,2505.0
2023-06-02 13:15:00,452.62,452.62,451.46,451.52,12793.0,452.62,452.62,451.46,451.52,12793.0
2023-06-02 13:20:00,451.5,451.71,450.63,450.89,6650.0,451.5,451.71,450.63,450.89,6650.0
2023-06-02 13:25:00,451.13,451.98,450.75,450.75,12778.0,451.13,451.98,450.75,450.75,12778.0
2023-06-02 13:30:00,451.13,451.13,450.54,450.54,1358.0,451.13,451.13,450.54,450.54,1358.0
2023-06-02 13:35:00,450.54,450.88,450.13,450.78,3227.0,450.54,450.88,450.13,450.78,3227.0
2023-06-02 13:40:00,450.56,450.79,450.42,450.44,3505.0,450.56,450.79,450.42,450.44,3505.0
2023-06-02 13:45:00,450.38,450.75,450.0,450.3,6379.0,450.38,450.75,450.0,450.3,6379.0
2023-06-02 13:50:00,450.17,450.98,450.14,450.85,2700.0,450.17,450.98,450.14,450.85,2700.0
2023-06-02 13:55:00,450.87,451.3,450.7,450.75,4287.0,450.87,451.3,450.7,450.75,4287.0
2023-06-02 14:00:00,450.73,450.82,450.27,450.34,3342.0,450.73,450.82,450.27,450.34,3342.0
2023-06-02 14:05:00,450.28,450.28,449.46,449.53,3790.0,450.28,450.28,449.46,449.53,3790.0
2023-06-02 14:10:00,449.67,449.67,448.4,448.41,8453.0,449.67,449.67,448.4,448.41,8453.0
2023-06-02 14:15:00,448.46,449.36,448.33,449.36,8279.0,448.46,449.36,448.33,449.36,8279.0
2023-06-02 14:20:00,449.36,449.67,449.09,449.37,3000.0,449.36,449.67,449.09,449.37,3000.0
2023-06-02 14:25:00,449.25,449.26,448.13,448.25,8026.0,449.25,449.26,448.13,448.25,8026.0
2023-06-02 14:30:00,448.38,449.86,448.38,449.51,5507.0,448.38,449.86,448.38,449.51,5507.0
2023-06-02 14:35:00,449.39,449.89,449.26,449.66,2442.0,449.39,449.89,449.26,449.66,2442.0
2023-06-02 14:40:00,449.86,449.86,449.22,449.34,6213.0,449.86,449.86,449.22,449.34,6213.0
2023-06-02 14:45:00,449.43,450.33,449.43,450.13,6188.0,449.43,450.33,449.43,450.13,6188.0
2023-06-02 14:50:00,449.99,450.12,449.48,449.48,8062.0,449.99,450.12,449.48,449.48,8062.0
2023-06-02 14:55:00,449.35,449.82,449.29,449.81,4644.0,449.35,449.82,449.29,449.81,4644.0
2023-06-02 15:00:00,449.86,450.25,449.86,450.17,3161.0,449.86,450.25,449.86,450.17,3161.0
2023-06-02 15:05:00,450.08,450.49,450.03,450.49,4603.0,450.08,450.49,450.03,450.49,4603.0
2023-06-02 15:10:00,450.39,450.99,450.21,450.94,7094.0,450.39,450.99,450.21,450.94,7094.0
2023-06-02 15:15:00,451.07,451.45,451.04,451.13,5807.0,451.07,451.45,451.04,451.13,5807.0
2023-06-02 15:20:00,450.94,451.15,450.6,451.04,3600.0,450.94,451.15,450.6,451.04,3600.0
2023-06-02 15:25:00,450.83,450.83,450.14,450.14,2100.0,450.83,450.83,450.14,450.14,2100.0
2023-06-02 15:30:00,450.05,450.19,449.83,450.15,4783.0,450.05,450.19,449.83,450.15,4783.0
2023-06-02 15:35:00,450.15,450.15,449.4,449.54,4847.0,450.15,450.15,449.4,449.54,4847.0
2023-06-02 15:40:00,449.68,449.89,449.37,449.89,5853.0,449.68,449.89,449.37,449.89,5853.0
2023-06-02 15:45:00,449.68,450.2,449.68,450.2,4865.0,449.68,450.2,449.68,450.2,4865.0
2023-06-02 15:50:00,450.13,450.13,448.98,449.1,19661.0,450.13,450.13,448.98,449.1,19661.0
2023-06-02 15:55:00,448.85,449.73,448.54,449.42,35390.0,448.85,449.73,448.54,449.42,35390.0
2023-06-05 09:30:00,448.23,449.31,447.16,447.52,16860.0,448.23,449.31,447.16,447.52,16860.0
2023-06-05 09:35:00,447.7,448.88,445.33,445.33,10015.0,447.7,448.88,445.33,445.33,10015.0
2023-06-05 09:40:00,445.2,448.5,445.1,448.25,6626.0,445.2,448.5,445.1,448.25,6626.0
2023-06-05 09:45:00,448.27,448.94,448.26,448.6,3302.0,448.27,448.94,448.26,448.6,3302.0
2023-06-05 09:50:00,448.4,448.4,446.3,446.75,26240.0,448.4,448.4,446.3,446.75,26240.0
2023-06-05 09:55:00,446.21,446.36,445.38,445.38,2683.0,446.21,446.36,445.38,445.38,2683.0
2023-06-05 10:00:00,445.89,447.04,445.74,446.83,3527.0,445.89,447.04,445.74,446.83,3527.0
2023-06-05 10:05:00,447.06,447.41,446.4,446.4,4172.0,447.06,447.41,446.4,446.4,4172.0
2023-06-05 10:10:00,447.0,447.44,446.04,446.19,5588.0,447.0,447.44,446.04,446.19,5588.0
2023-06-05 10:15:00,446.59,447.1,445.64,447.1,2595.0,446.59,447.1,445.64,447.1,2595.0
2023-06-05 10:20:00,446.77,447.86,446.28,446.94,4107.0,446.77,447.86,446.28,446.94,4107.0
2023-06-05 10:25:00,447.29,448.03,447.09,447.25,3551.0,447.29,448.03,447.09,447.25,3551.0
2023-06-05 10:30:00,447.0,447.7,446.95,447.21,2700.0,447.0,447.7,446.95,447.21,2700.0
2023-06-05 10:35:00,447.12,447.68,446.65,447.1,2100.0,447.12,447.68,446.65,447.1,2100.0
2023-06-05 10:40:00,447.03,447.9,447.0,447.9,1300.0,447.03,447.9,447.0,447.9,1300.0
2023-06-05 10:45:00,447.96,448.44,447.37,447.67,7478.0,447.96,448.44,447.37,447.67,7478.0
2023-06-05 10:50:00,447.88,450.0,447.88,450.0,4400.0,447.88,450.0,447.88,450.0,4400.0
2023-06-05 10:55:00,450.12,451.08,450.12,451.07,4629.0,450.12,451.08,450.12,451.07,4629.0
2023-06-05 11:00:00,451.28,451.28,450.41,450.54,5610.0,451.28,451.28,450.41,450.54,5610.0
2023-06-05 11:05:00,450.5,451.63,450.49,451.53,4840.0,450.5,451.63,450.49,451.53,4840.0
2023-06-05 11:10:00,451.76,452.46,451.23,451.23,2117.0,451.76,452.46,451.23,451.23,2117.0
2023-06-05 11:15:00,451.0,451.2,450.59,450.59,5613.0,451.0,451.2,450.59,450.59,5613.0
2023-06-05 11:20:00,450.75,451.5,450.74,451.42,3096.0,450.75,451.5,450.74,451.42,3096.0
2023-06-05 11:25:00,451.6,451.6,450.91,450.91,1882.0,451.6,451.6,450.91,450.91,1882.0
2023-06-05 11:30:00,451.7,451.98,451.52,451.84,3160.0,451.7,451.98,451.52,451.84,3160.0
2023-06-05 11:35:00,451.84,452.13,451.39,452.13,2143.0,451.84,452.13,451.39,452.13,2143.0
2023-06-05 11:40:00,452.26,452.26,451.6,451.99,4593.0,452.26,452.26,451.6,451.99,4593.0
2023-06-05 11:45:00,452.03,452.14,451.87,452.04,1641.0,452.03,452.14,451.87,452.04,1641.0
2023-06-05 11:50:00,452.16,452.81,452.16,452.49,5049.0,452.16,452.81,452.16,452.49,5049.0
2023-06-05 11:55:00,452.58,452.58,451.38,451.49,1237.0,452.58,452.58,451.38,451.49,1237.0
2023-06-05 12:00:00,451.62,451.62,451.24,451.24,2591.0,451.62,451.62,451.24,451.24,2591.0
2023-06-05 12:05:00,451.68,451.91,451.67,451.85,800.0,451.68,451.91,451.67,451.85,800.0
2023-06-05 12:10:00,451.9,452.7,451.69,452.63,4428.0,451.9,452.7,451.69,452.63,4428.0
2023-06-05 12:15:00,452.76,452.87,452.37,452.6,3936.0,452.76,452.87,452.37,452.6,3936.0
2023-06-05 12:20:00,452.6,452.6,452.15,452.27,4982.0,452.6,452.6,452.15,452.27,4982.0
2023-06-05 12:25:00,452.33,452.62,452.08,452.08,5310.0,452.33,452.62,452.08,452.08,5310.0
2023-06-05 12:30:00,451.85,452.54,451.34,452.45,3271.0,451.85,452.54,451.34,452.45,3271.0
2023-06-05 12:35:00,452.52,453.96,452.46,453.25,5939.0,452.52,453.96,452.46,453.25,5939.0
2023-06-05 12:40:00,453.25,453.4,453.03,453.22,1700.0,453.25,453.4,453.03,453.22,1700.0
2023-06-05 12:45:00,453.25,453.42,453.25,453.37,600.0,453.25,453.42,453.25,453.37,600.0
2023-06-05 12:50:00,453.64,453.79,453.53,453.55,1425.0,453.64,453.79,453.53,453.55,1425.0
2023-06-05 12:55:00,453.69,453.69,452.91,453.27,2714.0,453.69,453.69,452.91,453.27,2714.0
2023-06-05 13:00:00,453.23,453.4,452.86,453.39,4554.0,453.23,453.4,452.86,453.39,4554.0
2023-06-05 13:05:00,453.67,453.67,453.16,453.35,600.0,453.67,453.67,453.16,453.35,600.0
2023-06-05 13:10:00,453.48,453.54,453.05,453.23,3004.0,453.48,453.54,453.05,453.23,3004.0
2023-06-05 13:15:00,453.11,453.57,453.07,453.38,3900.0,453.11,453.57,453.07,453.38,3900.0
2023-06-05 13:20:00,453.44,453.62,453.32,453.43,3797.0,453.44,453.62,453.32,453.43,3797.0
2023-06-05 13:25:00,453.52,454.09,453.09,453.21,10969.0,453.52,454.09,453.09,453.21,10969.0
2023-06-05 13:30:00,453.09,453.31,452.28,452.28,2226.0,453.09,453.31,452.28,452.28,2226.0
2023-06-05 13:35:00,452.41,452.5,451.62,451.8,3516.0,452.41,452.5,451.62,451.8,3516.0
2023-06-05 13:40:00,451.68,451.72,450.95,451.0,1100.0,451.68,451.72,450.95,451.0,1100.0
2023-06-05 13:45:00,450.74,451.06,450.69,450.69,1600.0,450.74,451.06,450.69,450.69,1600.0
2023-06-05 13:50:00,450.83,451.69,450.82,451.08,2927.0,450.83,451.69,450.82,451.08,2927.0
2023-06-05 13:55:00,451.3,451.99,451.29,451.99,1451.0,451.3,451.99,451.29,451.99,1451.0
2023-06-05 14:00:00,451.97,452.21,451.55,452.21,2100.0,451.97,452.21,451.55,452.21,2100.0
2023-06-05 14:05:00,452.46,452.54,451.3,451.93,2744.0,452.46,452.54,451.3,451.93,2744.0
2023-06-05 14:10:00,452.14,452.16,451.31,451.31,1500.0,452.14,452.16,451.31,451.31,1500.0
2023-06-05 14:15:00,451.29,451.54,451.16,451.31,2751.0,451.29,451.54,451.16,451.31,2751.0
2023-06-05 14:20:00,451.13,451.14,450.48,451.0,2112.0,451.13,451.14,450.48,451.0,2112.0
2023-06-05 14:25:00,450.98,451.07,450.07,450.64,5100.0,450.98,451.07,450.07,450.64,5100.0
2023-06-05 14:30:00,450.43,450.43,449.23,449.23,4900.0,450.43,450.43,449.23,449.23,4900.0
2023-06-05 14:35:00,449.15,450.42,448.95,449.4,2800.0,449.15,450.42,448.95,449.4,2800.0
2023-06-05 14:40:00,449.48,450.54,449.36,450.25,5037.0,449.48,450.54,449.36,450.25,5037.0
2023-06-05 14:45:00,450.22,450.22,449.76,449.77,6338.0,450.22,450.22,449.76,449.77,6338.0
2023-06-05 14:50:00,449.76,450.69,449.19,450.67,3797.0,449.76,450.69,449.19,450.67,3797.0
2023-06-05 14:55:00,450.92,451.29,450.27,450.55,4216.0,450.92,451.29,450.27,450.55,4216.0
2023-06-05 15:00:00,450.83,450.99,449.53,449.54,6309.0,450.83,450.99,449.53,449.54,6309.0
2023-06-05 15:05:00,449.54,449.55,448.5,449.3,7475.0,449.54,449.55,448.5,449.3,7475.0
2023-06-05 15:10:00,449.2,450.05,448.99,450.05,5341.0,449.2,450.05,448.99,450.05,5341.0
2023-06-05 15:15:00,449.89,450.5,449.84,450.5,2669.0,449.89,450.5,449.84,450.5,2669.0
2023-06-05 15:20:00,450.47,450.78,450.21,450.69,3310.0,450.47,450.78,450.21,450.69,3310.0
2023-06-05 15:25:00,450.43,450.61,449.56,450.4,5370.0,450.43,450.61,449.56,450.4,5370.0
2023-06-05 15:30:00,450.36,450.73,450.32,450.53,4089.0,450.36,450.73,450.32,450.53,4089.0
2023-06-05 15:35:00,450.55,451.04,450.38,450.78,2400.0,450.55,451.04,450.38,450.78,2400.0
2023-06-05 15:40:00,450.64,450.73,449.91,449.91,6075.0,450.64,450.73,449.91,449.91,6075.0
2023-06-05 15:45:00,450.06,450.79,450.03,450.56,5326.0,450.06,450.79,450.03,450.56,5326.0
2023-06-05 15:50:00,450.73,450.84,449.95,449.98,12036.0,450.73,450.84,449.95,449.98,12036.0
2023-06-05 15:55:00,449.55,450.39,449.33,450.09,16677.0,449.55,450.39,449.33,450.09,16677.0
2023-06-06 09:30:00,448.25,450.67,446.92,446.92,16910.0,448.25,450.67,446.92,446.92,16910.0
2023-06-06 09:35:00,447.59,449.77,447.47,449.56,11482.0,447.59,449.77,447.47,449.56,11482.0
2023-06-06 09:40:00,449.56,449.57,448.11,448.27,6601.0,449.56,449.57,448.11,448.27,6601.0
2023-06-06 09:45:00,448.33,450.32,448.33,450.32,3371.0,448.33,450.32,448.33,450.32,3371.0
2023-06-06 09:50:00,450.4,450.64,448.98,450.64,4637.0,450.4,450.64,448.98,450.64,4637.0
2023-06-06 09:55:00,450.52,450.88,449.86,450.73,2374.0,450.52,450.88,449.86,450.73,2374.0
2023-06-06 10:00:00,450.66,450.66,449.02,449.25,7304.0,450.66,450.66,449.02,449.25,7304.0
2023-06-06 10:05:00,449.37,449.38,447.96,448.11,4936.0,449.37,449.38,447.96,448.11,4936.0
2023-06-06 10:10:00,448.26,448.97,446.81,447.17,2409.0,448.26,448.97,446.81,447.17,2409.0
2023-06-06 10:15:00,447.12,447.12,445.79,445.96,5099.0,447.12,447.12,445.79,445.96,5099.0
2023-06-06 10:20:00,445.96,447.4,445.96,447.31,15264.0,445.96,447.4,445.96,447.31,15264.0
2023-06-06 10:25:00,446.83,446.83,446.19,446.5,5962.0,446.83,446.83,446.19,446.5,5962.0
2023-06-06 10:30:00,446.44,446.74,445.34,445.67,30870.0,446.44,446.74,445.34,445.67,30870.0
2023-06-06 10:35:00,445.69,445.71,444.56,445.46,7536.0,445.69,445.71,444.56,445.46,7536.0
2023-06-06 10:40:00,445.48,445.7,443.55,443.56,8346.0,445.48,445.7,443.55,443.56,8346.0
2023-06-06 10:45:00,443.97,446.0,443.92,445.99,10444.0,443.97,446.0,443.92,445.99,10444.0
2023-06-06 10:50:00,445.66,446.82,445.66,446.4,5427.0,445.66,446.82,445.66,446.4,5427.0
2023-06-06 10:55:00,446.13,447.71,446.01,446.72,5675.0,446.13,447.71,446.01,446.72,5675.0
2023-06-06 11:00:00,446.72,446.79,445.18,445.44,4054.0,446.72,446.79,445.18,445.44,4054.0
2023-06-06 11:05:00,445.39,446.12,445.02,445.58,6119.0,445.39,446.12,445.02,445.58,6119.0
2023-06-06 11:10:00,445.53,445.54,444.8,444.81,5766.0,445.53,445.54,444.8,444.81,5766.0
2023-06-06 11:15:00,444.63,444.84,444.16,444.75,5521.0,444.63,444.84,444.16,444.75,5521.0
2023-06-06 11:20:00,444.86,445.44,444.45,445.0,8753.0,444.86,445.44,444.45,445.0,8753.0
2023-06-06 11:25:00,445.0,445.4,444.73,444.84,23328.0,445.0,445.4,444.73,444.84,23328.0
2023-06-06 11:30:00,444.87,446.1,444.87,446.08,7827.0,444.87,446.1,444.87,446.08,7827.0
2023-06-06 11:35:00,446.37,446.55,445.21,445.6,5088.0,446.37,446.55,445.21,445.6,5088.0
2023-06-06 11:40:00,445.55,446.11,445.34,445.57,3529.0,445.55,446.11,445.34,445.57,3529.0
2023-06-06 11:45:00,445.58,445.93,445.23,445.74,8229.0,445.58,445.93,445.23,445.74,8229.0
2023-06-06 11:50:00,446.06,446.07,445.36,445.75,2438.0,446.06,446.07,445.36,445.75,2438.0
2023-06-06 11:55:00,445.99,447.8,445.98,446.81,5230.0,445.99,447.8,445.98,446.81,5230.0
2023-06-06 12:00:00,446.98,447.56,446.74,447.28,2535.0,446.98,447.56,446.74,447.28,2535.0
2023-06-06 12:05:00,447.11,447.31,445.9,445.95,1000.0,447.11,447.31,445.9,445.95,1000.0
2023-06-06 12:10:00,446.08,446.1,445.51,445.79,3485.0,446.08,446.1,445.51,445.79,3485.0
2023-06-06 12:15:00,445.78,446.12,445.77,445.96,1800.0,445.78,446.12,445.77,445.96,1800.0
2023-06-06 12:20:00,445.75,445.76,445.26,445.47,2861.0,445.75,445.76,445.26,445.47,2861.0
2023-06-06 12:25:00,445.48,446.1,445.46,446.07,2209.0,445.48,446.1,445.46,446.07,2209.0
2023-06-06 12:30:00,446.01,446.17,445.53,445.73,4575.0,446.01,446.17,445.53,445.73,4575.0
2023-06-06 12:35:00,445.5,445.5,444.61,444.78,3700.0,445.5,445.5,444.61,444.78,3700.0
2023-06-06 12:40:00,444.78,445.3,444.4,445.15,4461.0,444.78,445.3,444.4,445.15,4461.0
2023-06-06 12:45:00,444.85,444.85,444.17,444.8,1214.0,444.85,444.85,444.17,444.8,1214.0
2023-06-06 12:50:00,444.63,444.66,443.71,444.0,4601.0,444.63,444.66,443.71,444.0,4601.0
2023-06-06 12:55:00,444.01,444.25,443.46,443.67,3992.0,444.01,444.25,443.46,443.67,3992.0
2023-06-06 13:00:00,443.73,443.73,443.26,443.35,2624.0,443.73,443.73,443.26,443.35,2624.0
2023-06-06 13:05:00,443.44,443.62,443.11,443.62,3972.0,443.44,443.62,443.11,443.62,3972.0
2023-06-06 13:10:00,443.62,444.25,443.62,444.25,2408.0,443.62,444.25,443.62,444.25,2408.0
2023-06-06 13:15:00,444.06,444.51,443.77,444.35,4614.0,444.06,444.51,443.77,444.35,4614.0
2023-06-06 13:20:00,444.09,444.49,444.08,444.47,6244.0,444.09,444.49,444.08,444.47,6244.0
2023-06-06 13:25:00,444.25,444.47,443.91,444.19,5793.0,444.25,444.47,443.91,444.19,5793.0
2023-06-06 13:30:00,444.45,444.52,444.19,444.42,5019.0,444.45,444.52,444.19,444.42,5019.0
2023-06-06 13:35:00,444.51,445.4,444.41,444.49,4836.0,444.51,445.4,444.41,444.49,4836.0
2023-06-06 13:40:00,444.84,444.84,444.24,444.31,2181.0,444.84,444.84,444.24,444.31,2181.0
2023-06-06 13:45:00,444.31,444.72,444.28,444.41,4106.0,444.31,444.72,444.28,444.41,4106.0
2023-06-06 13:50:00,444.68,444.68,444.21,444.31,4506.0,444.68,444.68,444.21,444.31,4506.0
2023-06-06 13:55:00,444.29,444.43,444.04,444.43,6101.0,444.29,444.43,444.04,444.43,6101.0
2023-06-06 14:00:00,444.3,444.62,444.03,444.1,5275.0,444.3,444.62,444.03,444.1,5275.0
2023-06-06 14:05:00,444.06,444.47,444.04,444.26,10499.0,444.06,444.47,444.04,444.26,10499.0
2023-06-06 14:10:00,444.14,444.58,444.01,444.11,13630.0,444.14,444.58,444.01,444.11,13630.0
2023-06-06 14:15:00,444.14,444.14,443.2,443.2,1743.0,444.14,444.14,443.2,443.2,1743.0
2023-06-06 14:20:00,443.13,443.35,442.82,443.28,4644.0,443.13,443.35,442.82,443.28,4644.0
2023-06-06 14:25:00,443.38,443.53,443.19,443.38,2630.0,443.38,443.53,443.19,443.38,2630.0
2023-06-06 14:30:00,443.22,443.55,443.22,443.44,5208.0,443.22,443.55,443.22,443.44,5208.0
2023-06-06 14:35:00,443.12,443.25,442.74,443.02,1200.0,443.12,443.25,442.74,443.02,1200.0
2023-06-06 14:40:00,443.01,443.39,443.01,443.38,2176.0,443.01,443.39,443.01,443.38,2176.0
2023-06-06 14:45:00,443.46,444.3,443.46,444.3,2120.0,443.46,444.3,443.46,444.3,2120.0
2023-06-06 14:50:00,444.2,444.48,444.11,444.47,3595.0,444.2,444.48,444.11,444.47,3595.0
2023-06-06 14:55:00,444.44,444.47,443.94,444.19,1636.0,444.44,444.47,443.94,444.19,1636.0
2023-06-06 15:00:00,444.18,445.12,444.17,445.12,3446.0,444.18,445.12,444.17,445.12,3446.0
2023-06-06 15:05:00,445.08,445.3,444.76,444.81,2200.0,445.08,445.3,444.76,444.81,2200.0
2023-06-06 15:10:00,444.56,444.6,444.36,444.38,2212.0,444.56,444.6,444.36,444.38,2212.0
2023-06-06 15:15:00,444.24,444.56,444.2,444.36,5082.0,444.24,444.56,444.2,444.36,5082.0
2023-06-06 15:20:00,444.34,444.62,444.26,444.54,3566.0,444.34,444.62,444.26,444.54,3566.0
2023-06-06 15:25:00,444.4,444.52,444.1,444.4,4270.0,444.4,444.52,444.1,444.4,4270.0
2023-06-06 15:30:00,444.15,444.78,444.1,444.78,7056.0,444.15,444.78,444.1,444.78,7056.0
2023-06-06 15:35:00,444.69,445.21,444.42,444.6,7512.0,444.69,445.21,444.42,444.6,7512.0
2023-06-06 15:40:00,444.6,445.51,444.58,445.51,8289.0,444.6,445.51,444.58,445.51,8289.0
2023-06-06 15:45:00,445.44,445.73,444.84,445.13,8184.0,445.44,445.73,444.84,445.13,8184.0
2023-06-06 15:50:00,445.17,445.21,443.28,443.93,25058.0,445.17,445.21,443.28,443.93,25058.0
2023-06-06 15:55:00,443.88,444.3,443.55,443.91,50492.0,443.88,444.3,443.55,443.91,50492.0
2023-06-07 09:30:00,443.16,445.0,442.2,445.0,16352.0,443.16,445.0,442.2,445.0,16352.0
2023-06-07 09:35:00,444.83,445.01,441.66,442.84,7509.0,444.83,445.01,441.66,442.84,7509.0
2023-06-07 09:40:00,442.86,445.56,442.85,444.96,8076.0,442.86,445.56,442.85,444.96,8076.0
2023-06-07 09:45:00,445.27,446.21,444.71,445.06,6950.0,445.27,446.21,444.71,445.06,6950.0
2023-06-07 09:50:00,444.88,445.14,443.71,443.71,5282.0,444.88,445.14,443.71,443.71,5282.0
2023-06-07 09:55:00,443.74,444.42,443.19,443.75,4820.0,443.74,444.42,443.19,443.75,4820.0
2023-06-07 10:00:00,443.21,443.55,440.52,440.98,9627.0,443.21,443.55,440.52,440.98,9627.0
2023-06-07 10:05:00,441.03,442.93,441.03,442.61,9301.0,441.03,442.93,441.03,442.61,9301.0
2023-06-07 10:10:00,442.61,443.4,442.31,442.36,6001.0,442.61,443.4,442.31,442.36,6001.0
2023-06-07 10:15:00,442.02,442.35,441.09,441.09,5400.0,442.02,442.35,441.09,441.09,5400.0
2023-06-07 10:20:00,440.9,441.86,440.72,440.92,7233.0,440.9,441.86,440.72,440.92,7233.0
2023-06-07 10:25:00,440.69,441.36,440.38,440.91,7591.0,440.69,441.36,440.38,440.91,7591.0
2023-06-07 10:30:00,440.86,440.86,440.16,440.16,1900.0,440.86,440.86,440.16,440.16,1900.0
2023-06-07 10:35:00,440.0,440.25,438.88,440.25,8590.0,440.0,440.25,438.88,440.25,8590.0
2023-06-07 10:40:00,440.2,440.34,439.57,439.73,4665.0,440.2,440.34,439.57,439.73,4665.0
2023-06-07 10:45:00,439.54,439.67,438.88,438.88,2641.0,439.54,439.67,438.88,438.88,2641.0
2023-06-07 10:50:00,438.63,439.34,438.47,438.8,2886.0,438.63,439.34,438.47,438.8,2886.0
2023-06-07 10:55:00,438.78,439.41,438.65,439.01,3436.0,438.78,439.41,438.65,439.01,3436.0
2023-06-07 11:00:00,438.97,439.83,438.33,439.67,3704.0,438.97,439.83,438.33,439.67,3704.0
2023-06-07 11:05:00,439.68,440.38,439.44,440.17,4180.0,439.68,440.38,439.44,440.17,4180.0
2023-06-07 11:10:00,440.36,440.36,439.06,439.27,3600.0,440.36,440.36,439.06,439.27,3600.0
2023-06-07 11:15:00,439.1,439.1,437.85,438.61,4541.0,439.1,439.1,437.85,438.61,4541.0
2023-06-07 11:20:00,438.75,439.3,438.06,438.19,4916.0,438.75,439.3,438.06,438.19,4916.0
2023-06-07 11:25:00,438.19,439.2,438.18,439.2,3261.0,438.19,439.2,438.18,439.2,3261.0
2023-06-07 11:30:00,439.2,439.48,439.0,439.48,2400.0,439.2,439.48,439.0,439.48,2400.0
2023-06-07 11:35:00,439.74,439.74,439.05,439.06,2808.0,439.74,439.74,439.05,439.06,2808.0
2023-06-07 11:40:00,439.23,439.52,438.58,438.58,3100.0,439.23,439.52,438.58,438.58,3100.0
2023-06-07 11:45:00,438.69,439.39,438.56,438.71,5206.0,438.69,439.39,438.56,438.71,5206.0
2023-06-07 11:50:00,438.71,438.72,437.55,438.14,4233.0,438.71,438.72,437.55,438.14,4233.0
2023-06-07 11:55:00,438.15,438.16,436.43,436.62,4569.0,438.15,438.16,436.43,436.62,4569.0
2023-06-07 12:00:00,436.63,437.11,436.29,436.58,6146.0,436.63,437.11,436.29,436.58,6146.0
2023-06-07 12:05:00,436.78,437.4,436.3,437.4,6075.0,436.78,437.4,436.3,437.4,6075.0
2023-06-07 12:10:00,437.24,437.48,436.58,436.78,3511.0,437.24,437.48,436.58,436.78,3511.0
2023-06-07 12:15:00,436.62,436.77,435.79,436.11,5754.0,436.62,436.77,435.79,436.11,5754.0
2023-06-07 12:20:00,436.13,436.13,434.51,434.75,8222.0,436.13,436.13,434.51,434.75,8222.0
2023-06-07 12:25:00,434.75,435.05,433.76,434.51,7298.0,434.75,435.05,433.76,434.51,7298.0
2023-06-07 12:30:00,434.52,435.33,434.52,435.32,5227.0,434.52,435.33,434.52,435.32,5227.0
2023-06-07 12:35:00,435.44,435.92,435.35,435.92,5531.0,435.44,435.92,435.35,435.92,5531.0
2023-06-07 12:40:00,435.83,436.1,435.57,436.01,3541.0,435.83,436.1,435.57,436.01,3541.0
2023-06-07 12:45:00,436.23,436.23,435.68,436.12,2400.0,436.23,436.23,435.68,436.12,2400.0
2023-06-07 12:50:00,436.2,436.52,435.42,435.42,2920.0,436.2,436.52,435.42,435.42,2920.0
2023-06-07 12:55:00,435.8,435.85,434.88,435.24,4350.0,435.8,435.85,434.88,435.24,4350.0
2023-06-07 13:00:00,435.12,435.32,434.61,434.64,7203.0,435.12,435.32,434.61,434.64,7203.0
2023-06-07 13:05:00,434.62,435.81,434.44,435.38,6651.0,434.62,435.81,434.44,435.38,6651.0
2023-06-07 13:10:00,435.49,435.53,434.65,434.71,2215.0,435.49,435.53,434.65,434.71,2215.0
2023-06-07 13:15:00,434.75,435.16,434.73,434.79,12294.0,434.75,435.16,434.73,434.79,12294.0
2023-06-07 13:20:00,435.07,435.37,434.81,435.28,2720.0,435.07,435.37,434.81,435.28,2720.0
2023-06-07 13:25:00,435.05,435.55,434.65,434.99,7440.0,435.05,435.55,434.65,434.99,7440.0
2023-06-07 13:30:00,435.21,435.42,434.83,435.15,8397.0,435.21,435.42,434.83,435.15,8397.0
2023-06-07 13:35:00,434.94,435.14,434.53,434.92,13013.0,434.94,435.14,434.53,434.92,13013.0
2023-06-07 13:40:00,434.66,435.08,434.49,434.95,10026.0,434.66,435.08,434.49,434.95,10026.0
2023-06-07 13:45:00,435.1,436.26,435.1,435.82,3774.0,435.1,436.26,435.1,435.82,3774.0
2023-06-07 13:50:00,436.08,436.38,436.08,436.23,2062.0,436.08,436.38,436.08,436.23,2062.0
2023-06-07 13:55:00,436.44,437.53,436.43,437.5,4931.0,436.44,437.53,436.43,437.5,4931.0
2023-06-07 14:00:00,437.5,438.02,437.41,437.46,3017.0,437.5,438.02,437.41,437.46,3017.0
2023-06-07 14:05:00,437.76,437.86,437.34,437.86,2295.0,437.76,437.86,437.34,437.86,2295.0
2023-06-07 14:10:00,437.65,438.27,437.65,437.92,3608.0,437.65,438.27,437.65,437.92,3608.0
2023-06-07 14:15:00,438.16,438.37,437.89,438.06,2035.0,438.16,438.37,437.89,438.06,2035.0
2023-06-07 14:20:00,438.1,438.24,437.18,437.18,4287.0,438.1,438.24,437.18,437.18,4287.0
2023-06-07 14:25:00,437.36,437.36,436.62,437.15,4993.0,437.36,437.36,436.62,437.15,4993.0
2023-06-07 14:30:00,437.31,437.58,436.7,436.98,4449.0,437.31,437.58,436.7,436.98,4449.0
2023-06-07 14:35:00,437.02,437.1,436.6,436.94,3043.0,437.02,437.1,436.6,436.94,3043.0
2023-06-07 14:40:00,436.94,436.94,436.28,436.5,2765.0,436.94,436.94,436.28,436.5,2765.0
2023-06-07 14:45:00,436.46,436.72,435.91,436.14,1253.0,436.46,436.72,435.91,436.14,1253.0
2023-06-07 14:50:00,436.0,436.52,435.89,436.52,3083.0,436.0,436.52,435.89,436.52,3083.0
2023-06-07 14:55:00,436.74,437.15,436.51,437.04,1900.0,436.74,437.15,436.51,437.04,1900.0
2023-06-07 15:00:00,437.07,437.7,436.89,437.47,2492.0,437.07,437.7,436.89,437.47,2492.0
2023-06-07 15:05:00,437.68,437.75,436.75,436.87,4606.0,437.68,437.75,436.75,436.87,4606.0
2023-06-07 15:10:00,436.59,436.79,436.21,436.5,2644.0,436.59,436.79,436.21,436.5,2644.0
2023-06-07 15:15:00,436.55,436.93,436.5,436.5,1450.0,436.55,436.93,436.5,436.5,1450.0
2023-06-07 15:20:00,436.64,437.24,436.46,436.46,2957.0,436.64,437.24,436.46,436.46,2957.0
2023-06-07 15:25:00,436.31,436.74,436.04,436.74,3847.0,436.31,436.74,436.04,436.74,3847.0
2023-06-07 15:30:00,436.61,436.77,436.04,436.2,2639.0,436.61,436.77,436.04,436.2,2639.0
2023-06-07 15:35:00,436.21,436.36,435.23,435.25,7225.0,436.21,436.36,435.23,435.25,7225.0
2023-06-07 15:40:00,434.99,434.99,434.43,434.76,8679.0,434.99,434.99,434.43,434.76,8679.0
2023-06-07 15:45:00,434.89,435.16,434.3,434.94,8628.0,434.89,435.16,434.3,434.94,8628.0
2023-06-07 15:50:00,435.65,436.4,435.24,435.24,20009.0,435.65,436.4,435.24,435.24,20009.0
2023-06-07 15:55:00,435.07,435.81,434.58,435.45,38089.0,435.07,435.81,434.58,435.45,38089.0
2023-06-08 09:30:00,435.98,435.98,433.24,434.19,16149.0,435.98,435.98,433.24,434.19,16149.0
2023-06-08 09:35:00,434.17,436.7,434.17,435.53,3735.0,434.17,436.7,434.17,435.53,3735.0
2023-06-08 09:40:00,435.35,439.53,435.27,438.96,6311.0,435.35,439.53,435.27,438.96,6311.0
2023-06-08 09:45:00,438.77,439.02,437.15,437.15,3200.0,438.77,439.02,437.15,437.15,3200.0
2023-06-08 09:50:00,437.25,438.64,436.87,438.2,5836.0,437.25,438.64,436.87,438.2,5836.0
2023-06-08 09:55:00,437.91,438.99,437.75,438.05,3673.0,437.91,438.99,437.75,438.05,3673.0
2023-06-08 10:00:00,438.13,440.16,437.91,439.5,37079.0,438.13,440.16,437.91,439.5,37079.0
2023-06-08 10:05:00,439.5,440.49,437.71,437.93,10772.0,439.5,440.49,437.71,437.93,10772.0
2023-06-08 10:10:00,438.38,439.28,438.38,438.75,2600.0,438.38,439.28,438.38,438.75,2600.0
2023-06-08 10:15:00,438.94,439.17,437.65,438.03,2635.0,438.94,439.17,437.65,438.03,2635.0
2023-06-08 10:20:00,438.34,438.57,437.52,437.62,2171.0,438.34,438.57,437.52,437.62,2171.0
2023-06-08 10:25:00,437.4,437.97,437.19,437.97,1900.0,437.4,437.97,437.19,437.97,1900.0
2023-06-08 10:30:00,438.18,438.91,438.09,438.39,7963.0,438.18,438.91,438.09,438.39,7963.0
2023-06-08 10:35:00,438.13,438.13,436.77,437.39,2100.0,438.13,438.13,436.77,437.39,2100.0
2023-06-08 10:40:00,437.51,438.54,437.51,438.08,2504.0,437.51,438.54,437.51,438.08,2504.0
2023-06-08 10:45:00,438.08,438.47,437.32,438.06,2782.0,438.08,438.47,437.32,438.06,2782.0
2023-06-08 10:50:00,438.46,438.46,437.75,437.92,1936.0,438.46,438.46,437.75,437.92,1936.0
2023-06-08 10:55:00,437.67,438.21,437.58,438.21,2305.0,437.67,438.21,437.58,438.21,2305.0
2023-06-08 11:00:00,438.33,439.13,438.33,439.02,1543.0,438.33,439.13,438.33,439.02,1543.0
2023-06-08 11:05:00,439.11,439.11,438.27,438.65,3312.0,439.11,439.11,438.27,438.65,3312.0
2023-06-08 11:10:00,438.57,438.58,437.92,437.92,7102.0,438.57,438.58,437.92,437.92,7102.0
2023-06-08 11:15:00,438.16,438.31,437.58,437.58,2563.0,438.16,438.31,437.58,437.58,2563.0
2023-06-08 11:20:00,437.64,438.53,437.64,438.41,1152.0,437.64,438.53,437.64,438.41,1152.0
2023-06-08 11:25:00,438.41,439.76,438.34,439.76,3600.0,438.41,439.76,438.34,439.76,3600.0
2023-06-08 11:30:00,439.78,440.26,439.56,440.25,3076.0,439.78,440.26,439.56,440.25,3076.0
2023-06-08 11:35:00,440.09,440.09,439.1,439.11,2169.0,440.09,440.09,439.1,439.11,2169.0
2023-06-08 11:40:00,439.0,439.11,438.81,439.11,1788.0,439.0,439.11,438.81,439.11,1788.0
2023-06-08 11:45:00,438.99,439.63,438.98,439.63,1229.0,438.99,439.63,438.98,439.63,1229.0
2023-06-08 11:50:00,439.17,440.23,438.93,440.19,10592.0,439.17,440.23,438.93,440.19,10592.0
2023-06-08 11:55:00,440.38,440.38,439.95,439.99,1024.0,440.38,440.38,439.95,439.99,1024.0
2023-06-08 12:00:00,439.71,439.88,438.98,439.88,1622.0,439.71,439.88,438.98,439.88,1622.0
2023-06-08 12:05:00,439.83,439.83,438.94,438.94,600.0,439.83,439.83,438.94,438.94,600.0
2023-06-08 12:10:00,439.36,439.45,439.05,439.06,1000.0,439.36,439.45,439.05,439.06,1000.0
2023-06-08 12:15:00,438.84,439.37,438.79,438.88,8121.0,438.84,439.37,438.79,438.88,8121.0
2023-06-08 12:20:00,438.85,439.2,438.56,438.83,3563.0,438.85,439.2,438.56,438.83,3563.0
2023-06-08 12:25:00,438.94,439.58,438.94,439.22,2682.0,438.94,439.58,438.94,439.22,2682.0
2023-06-08 12:30:00,438.89,438.89,438.56,438.56,573.0,438.89,438.89,438.56,438.56,573.0
2023-06-08 12:35:00,438.5,438.52,437.97,438.03,1248.0,438.5,438.52,437.97,438.03,1248.0
2023-06-08 12:40:00,438.33,438.33,437.85,437.96,1500.0,438.33,438.33,437.85,437.96,1500.0
2023-06-08 12:45:00,438.07,438.07,437.43,437.79,4827.0,438.07,438.07,437.43,437.79,4827.0
2023-06-08 12:50:00,437.99,438.07,437.59,438.06,2852.0,437.99,438.07,437.59,438.06,2852.0
2023-06-08 12:55:00,438.33,438.44,438.08,438.44,2500.0,438.33,438.44,438.08,438.44,2500.0
2023-06-08 13:00:00,438.15,438.31,437.95,438.31,2125.0,438.15,438.31,437.95,438.31,2125.0
2023-06-08 13:05:00,438.46,438.72,438.17,438.51,2515.0,438.46,438.72,438.17,438.51,2515.0
2023-06-08 13:10:00,438.59,438.91,438.35,438.78,7422.0,438.59,438.91,438.35,438.78,7422.0
2023-06-08 13:15:00,438.74,438.74,437.9,438.1,1339.0,438.74,438.74,437.9,438.1,1339.0
2023-06-08 13:20:00,438.1,438.57,437.68,437.73,6288.0,438.1,438.57,437.68,437.73,6288.0
2023-06-08 13:25:00,438.01,438.13,437.96,437.96,500.0,438.01,438.13,437.96,437.96,500.0
2023-06-08 13:30:00,437.95,437.97,436.49,436.49,4145.0,437.95,437.97,436.49,436.49,4145.0
2023-06-08 13:35:00,436.38,436.7,436.07,436.48,1817.0,436.38,436.7,436.07,436.48,1817.0
2023-06-08 13:40:00,436.32,436.6,435.98,435.98,3719.0,436.32,436.6,435.98,435.98,3719.0
2023-06-08 13:45:00,435.63,435.78,435.52,435.69,1952.0,435.63,435.78,435.52,435.69,1952.0
2023-06-08 13:50:00,435.63,436.31,435.63,436.2,1105.0,435.63,436.31,435.63,436.2,1105.0
2023-06-08 13:55:00,436.35,436.61,436.29,436.29,900.0,436.35,436.61,436.29,436.29,900.0
2023-06-08 14:00:00,436.34,436.58,436.34,436.58,900.0,436.34,436.58,436.34,436.58,900.0
2023-06-08 14:05:00,436.46,436.46,436.01,436.21,1863.0,436.46,436.46,436.01,436.21,1863.0
2023-06-08 14:10:00,436.11,436.55,436.06,436.55,2507.0,436.11,436.55,436.06,436.55,2507.0
2023-06-08 14:15:00,436.82,437.5,436.82,437.5,604.0,436.82,437.5,436.82,437.5,604.0
2023-06-08 14:20:00,437.56,437.58,437.28,437.29,1247.0,437.56,437.58,437.28,437.29,1247.0
2023-06-08 14:25:00,437.15,437.36,437.15,437.33,802.0,437.15,437.36,437.15,437.33,802.0
2023-06-08 14:30:00,437.34,437.44,436.67,437.23,10474.0,437.34,437.44,436.67,437.23,10474.0
2023-06-08 14:35:00,437.24,437.69,437.24,437.61,1296.0,437.24,437.69,437.24,437.61,1296.0
2023-06-08 14:40:00,437.69,437.9,437.45,437.47,2936.0,437.69,437.9,437.45,437.47,2936.0
2023-06-08 14:45:00,437.35,437.46,437.19,437.33,1340.0,437.35,437.46,437.19,437.33,1340.0
2023-06-08 14:50:00,437.35,437.63,437.35,437.63,1758.0,437.35,437.63,437.35,437.63,1758.0
2023-06-08 14:55:00,437.73,437.88,437.62,437.69,1000.0,437.73,437.88,437.62,437.69,1000.0
2023-06-08 15:00:00,437.72,437.9,437.68,437.75,800.0,437.72,437.9,437.68,437.75,800.0
2023-06-08 15:05:00,438.03,438.27,437.77,438.05,2412.0,438.03,438.27,437.77,438.05,2412.0
2023-06-08 15:10:00,438.18,438.63,438.18,438.4,1924.0,438.18,438.63,438.18,438.4,1924.0
2023-06-08 15:15:00,438.25,438.31,438.25,438.31,300.0,438.25,438.31,438.25,438.31,300.0
2023-06-08 15:20:00,438.4,438.7,438.13,438.7,2701.0,438.4,438.7,438.13,438.7,2701.0
2023-06-08 15:25:00,438.68,438.68,438.29,438.29,1000.0,438.68,438.68,438.29,438.29,1000.0
2023-06-08 15:30:00,438.16,438.35,438.08,438.15,2003.0,438.16,438.35,438.08,438.15,2003.0
2023-06-08 15:35:00,438.25,438.26,437.6,437.93,6990.0,438.25,438.26,437.6,437.93,6990.0
2023-06-08 15:40:00,437.89,438.01,437.69,437.81,2294.0,437.89,438.01,437.69,437.81,2294.0
2023-06-08 15:45:00,437.7,437.8,437.51,437.76,2618.0,437.7,437.8,437.51,437.76,2618.0
2023-06-08 15:50:00,437.56,438.34,437.31,438.01,15469.0,437.56,438.34,437.31,438.01,15469.0
2023-06-08 15:55:00,437.23,438.01,436.94,437.73,26406.0,437.23,438.01,436.94,437.73,26406.0
2023-06-09 09:30:00,440.35,442.21,440.35,441.44,14327.0,440.35,442.21,440.35,441.44,14327.0
2023-06-09 09:35:00,441.78,442.28,441.36,442.28,1400.0,441.78,442.28,441.36,442.28,1400.0
2023-06-09 09:40:00,442.74,444.03,442.52,444.0,4793.0,442.74,444.03,442.52,444.0,4793.0
2023-06-09 09:45:00,444.29,445.43,444.1,445.14,18206.0,444.29,445.43,444.1,445.14,18206.0
2023-06-09 09:50:00,444.95,447.43,444.78,446.84,39321.0,444.95,447.43,444.78,446.84,39321.0
2023-06-09 09:55:00,446.94,446.94,445.3,445.7,6285.0,446.94,446.94,445.3,445.7,6285.0
2023-06-09 10:00:00,445.81,445.92,444.51,444.56,11477.0,445.81,445.92,444.51,444.56,11477.0
2023-06-09 10:05:00,444.92,444.92,444.01,444.22,2436.0,444.92,444.92,444.01,444.22,2436.0
2023-06-09 10:10:00,443.99,444.92,443.37,443.74,27091.0,443.99,444.92,443.37,443.74,27091.0
2023-06-09 10:15:00,444.05,444.77,443.85,444.67,2534.0,444.05,444.77,443.85,444.67,2534.0
2023-06-09 10:20:00,444.47,444.53,443.07,443.07,1364.0,444.47,444.53,443.07,443.07,1364.0
2023-06-09 10:25:00,443.13,443.42,442.79,443.12,3164.0,443.13,443.42,442.79,443.12,3164.0
2023-06-09 10:30:00,443.25,444.38,442.92,443.12,4836.0,443.25,444.38,442.92,443.12,4836.0
2023-06-09 10:35:00,442.95,444.06,442.95,443.29,3864.0,442.95,444.06,442.95,443.29,3864.0
2023-06-09 10:40:00,443.44,443.45,441.53,442.08,3317.0,443.44,443.45,441.53,442.08,3317.0
2023-06-09 10:45:00,441.56,442.48,441.44,441.44,2200.0,441.56,442.48,441.44,441.44,2200.0
2023-06-09 10:50:00,441.35,441.57,440.95,441.51,1977.0,441.35,441.57,440.95,441.51,1977.0
2023-06-09 10:55:00,441.67,441.99,441.57,441.92,2263.0,441.67,441.99,441.57,441.92,2263.0
2023-06-09 11:00:00,442.01,442.23,441.83,441.83,1900.0,442.01,442.23,441.83,441.83,1900.0
2023-06-09 11:05:00,442.16,442.63,441.68,442.42,2300.0,442.16,442.63,441.68,442.42,2300.0
2023-06-09 11:10:00,442.33,442.88,442.33,442.88,1100.0,442.33,442.88,442.33,442.88,1100.0
2023-06-09 11:15:00,442.84,442.84,442.17,442.49,2520.0,442.84,442.84,442.17,442.49,2520.0
2023-06-09 11:20:00,442.35,442.35,441.78,442.18,1113.0,442.35,442.35,441.78,442.18,1113.0
2023-06-09 11:25:00,442.04,442.04,440.01,440.01,2144.0,442.04,442.04,440.01,440.01,2144.0
2023-06-09 11:30:00,439.7,439.96,438.85,439.74,3445.0,439.7,439.96,438.85,439.74,3445.0
2023-06-09 11:35:00,440.17,440.39,439.77,439.78,2095.0,440.17,440.39,439.77,439.78,2095.0
2023-06-09 11:40:00,439.75,440.37,439.65,440.1,5326.0,439.75,440.37,439.65,440.1,5326.0
2023-06-09 11:45:00,440.05,440.05,439.87,439.87,900.0,440.05,440.05,439.87,439.87,900.0
2023-06-09 11:50:00,439.71,439.93,439.19,439.93,1500.0,439.71,439.93,439.19,439.93,1500.0
2023-06-09 11:55:00,439.81,439.81,439.24,439.24,300.0,439.81,439.81,439.24,439.24,300.0
2023-06-09 12:00:00,439.09,439.21,438.18,439.21,1665.0,439.09,439.21,438.18,439.21,1665.0
2023-06-09 12:05:00,439.17,439.49,439.06,439.1,1200.0,439.17,439.49,439.06,439.1,1200.0
2023-06-09 12:10:00,439.23,439.57,439.06,439.57,1800.0,439.23,439.57,439.06,439.57,1800.0
2023-06-09 12:15:00,439.31,439.34,438.99,439.34,1722.0,439.31,439.34,438.99,439.34,1722.0
2023-06-09 12:20:00,439.04,439.3,438.95,439.01,1000.0,439.04,439.3,438.95,439.01,1000.0
2023-06-09 12:25:00,438.83,438.83,438.3,438.3,800.0,438.83,438.83,438.3,438.3,800.0
2023-06-09 12:30:00,438.21,438.82,438.19,438.72,800.0,438.21,438.82,438.19,438.72,800.0
2023-06-09 12:35:00,438.71,438.77,438.03,438.03,800.0,438.71,438.77,438.03,438.03,800.0
2023-06-09 12:40:00,437.77,438.49,437.76,438.49,900.0,437.77,438.49,437.76,438.49,900.0
2023-06-09 12:45:00,438.69,438.76,438.34,438.76,1412.0,438.69,438.76,438.34,438.76,1412.0
2023-06-09 12:50:00,438.8,439.04,438.78,439.04,1200.0,438.8,439.04,438.78,439.04,1200.0
2023-06-09 12:55:00,439.07,439.17,438.72,439.0,2000.0,439.07,439.17,438.72,439.0,2000.0
2023-06-09 13:00:00,438.93,439.07,438.64,439.07,900.0,438.93,439.07,438.64,439.07,900.0
2023-06-09 13:05:00,439.21,439.87,439.2,439.71,9700.0,439.21,439.87,439.2,439.71,9700.0
2023-06-09 13:10:00,439.71,439.91,439.32,439.42,3460.0,439.71,439.91,439.32,439.42,3460.0
2023-06-09 13:15:00,439.38,439.38,438.89,438.89,2200.0,439.38,439.38,438.89,438.89,2200.0
2023-06-09 13:20:00,438.85,439.35,438.84,439.35,3722.0,438.85,439.35,438.84,439.35,3722.0
2023-06-09 13:25:00,439.56,439.87,439.53,439.56,1423.0,439.56,439.87,439.53,439.56,1423.0
2023-06-09 13:30:00,439.61,439.9,439.61,439.78,904.0,439.61,439.9,439.61,439.78,904.0
2023-06-09 13:35:00,439.83,440.17,439.65,439.66,5600.0,439.83,440.17,439.65,439.66,5600.0
2023-06-09 13:40:00,439.76,440.47,439.74,440.47,3785.0,439.76,440.47,439.74,440.47,3785.0
2023-06-09 13:45:00,440.36,440.86,440.05,440.06,3065.0,440.36,440.86,440.05,440.06,3065.0
2023-06-09 13:50:00,440.06,440.44,440.06,440.29,1650.0,440.06,440.44,440.06,440.29,1650.0
2023-06-09 13:55:00,440.49,440.65,440.27,440.65,1548.0,440.49,440.65,440.27,440.65,1548.0
2023-06-09 14:00:00,440.72,440.78,440.28,440.28,1923.0,440.72,440.78,440.28,440.28,1923.0
2023-06-09 14:05:00,440.22,440.22,439.92,440.05,15090.0,440.22,440.22,439.92,440.05,15090.0
2023-06-09 14:10:00,440.12,440.27,440.03,440.13,1100.0,440.12,440.27,440.03,440.13,1100.0
2023-06-09 14:15:00,440.14,440.53,440.04,440.14,3848.0,440.14,440.53,440.04,440.14,3848.0
2023-06-09 14:20:00,440.1,440.31,440.09,440.2,2603.0,440.1,440.31,440.09,440.2,2603.0
2023-06-09 14:25:00,440.32,440.32,439.8,439.97,2400.0,440.32,440.32,439.8,439.97,2400.0
2023-06-09 14:30:00,440.23,440.23,439.61,439.93,1000.0,440.23,440.23,439.61,439.93,1000.0
2023-06-09 14:35:00,440.17,440.17,439.53,439.74,1500.0,440.17,440.17,439.53,439.74,1500.0
2023-06-09 14:40:00,439.47,439.85,439.38,439.83,805.0,439.47,439.85,439.38,439.83,805.0
2023-06-09 14:45:00,439.78,439.86,439.47,439.55,2463.0,439.78,439.86,439.47,439.55,2463.0
2023-06-09 14:50:00,439.56,440.08,439.54,440.08,1890.0,439.56,440.08,439.54,440.08,1890.0
2023-06-09 14:55:00,440.11,440.39,440.1,440.39,2322.0,440.11,440.39,440.1,440.39,2322.0
2023-06-09 15:00:00,440.28,440.83,440.28,440.81,3900.0,440.28,440.83,440.28,440.81,3900.0
2023-06-09 15:05:00,440.79,440.79,440.02,440.1,3192.0,440.79,440.79,440.02,440.1,3192.0
2023-06-09 15:10:00,439.54,439.78,439.38,439.72,2073.0,439.54,439.78,439.38,439.72,2073.0
2023-06-09 15:15:00,439.9,439.9,439.17,439.6,2418.0,439.9,439.9,439.17,439.6,2418.0
2023-06-09 15:20:00,439.62,439.88,439.47,439.75,1612.0,439.62,439.88,439.47,439.75,1612.0
2023-06-09 15:25:00,439.56,439.77,439.28,439.69,5152.0,439.56,439.77,439.28,439.69,5152.0
2023-06-09 15:30:00,439.54,439.84,439.54,439.65,2299.0,439.54,439.84,439.54,439.65,2299.0
2023-06-09 15:35:00,439.58,439.75,438.88,439.03,3591.0,439.58,439.75,438.88,439.03,3591.0
2023-06-09 15:40:00,439.06,439.58,439.05,439.42,4355.0,439.06,439.58,439.05,439.42,4355.0
2023-06-09 15:45:00,439.23,439.48,438.93,439.13,7421.0,439.23,439.48,438.93,439.13,7421.0
2023-06-09 15:50:00,438.57,438.89,438.28,438.41,12961.0,438.57,438.89,438.28,438.41,12961.0
2023-06-09 15:55:00,438.32,438.94,438.1,438.86,29846.0,438.32,438.94,438.1,438.86,29846.0
2023-06-12 09:30:00,441.56,442.86,440.0,441.63,16914.0,441.56,442.86,440.0,441.63,16914.0
2023-06-12 09:35:00,441.63,442.55,441.16,441.94,6965.0,441.63,442.55,441.16,441.94,6965.0
2023-06-12 09:40:00,441.68,441.77,440.29,440.37,2532.0,441.68,441.77,440.29,440.37,2532.0
2023-06-12 09:45:00,440.82,441.48,440.42,440.71,3308.0,440.82,441.48,440.42,440.71,3308.0
2023-06-12 09:50:00,440.74,440.74,438.95,439.17,5565.0,440.74,440.74,438.95,439.17,5565.0
2023-06-12 09:55:00,439.11,439.59,438.71,439.12,3972.0,439.11,439.59,438.71,439.12,3972.0
2023-06-12 10:00:00,439.43,439.96,438.65,439.44,5140.0,439.43,439.96,438.65,439.44,5140.0
2023-06-12 10:05:00,439.41,439.45,438.9,439.16,2956.0,439.41,439.45,438.9,439.16,2956.0
2023-06-12 10:10:00,439.09,439.09,438.35,438.88,2712.0,439.09,439.09,438.35,438.88,2712.0
2023-06-12 10:15:00,438.99,438.99,437.75,438.29,2182.0,438.99,438.99,437.75,438.29,2182.0
2023-06-12 10:20:00,438.56,439.26,438.35,439.26,2363.0,438.56,439.26,438.35,439.26,2363.0
2023-06-12 10:25:00,439.69,439.82,439.05,439.63,2318.0,439.69,439.82,439.05,439.63,2318.0
2023-06-12 10:30:00,439.27,440.56,439.22,440.22,3465.0,439.27,440.56,439.22,440.22,3465.0
2023-06-12 10:35:00,440.43,441.01,440.42,440.53,5900.0,440.43,441.01,440.42,440.53,5900.0
2023-06-12 10:40:00,440.48,440.65,439.95,440.47,12577.0,440.48,440.65,439.95,440.47,12577.0
2023-06-12 10:45:00,440.31,441.54,440.31,440.72,4503.0,440.31,441.54,440.31,440.72,4503.0
2023-06-12 10:50:00,440.46,441.29,440.2,440.7,1918.0,440.46,441.29,440.2,440.7,1918.0
2023-06-12 10:55:00,440.42,440.51,440.0,440.0,7337.0,440.42,440.51,440.0,440.0,7337.0
2023-06-12 11:00:00,440.21,440.89,439.7,440.72,5309.0,440.21,440.89,439.7,440.72,5309.0
2023-06-12 11:05:00,440.85,441.06,440.55,440.66,1555.0,440.85,441.06,440.55,440.66,1555.0
2023-06-12 11:10:00,440.8,440.96,440.62,440.71,2165.0,440.8,440.96,440.62,440.71,2165.0
2023-06-12 11:15:00,440.71,441.62,440.71,441.3,12646.0,440.71,441.62,440.71,441.3,12646.0
2023-06-12 11:20:00,441.42,441.96,441.22,441.83,5533.0,441.42,441.96,441.22,441.83,5533.0
2023-06-12 11:25:00,441.84,442.07,441.43,442.07,2305.0,441.84,442.07,441.43,442.07,2305.0
2023-06-12 11:30:00,442.55,443.2,442.54,443.16,1210.0,442.55,443.2,442.54,443.16,1210.0
2023-06-12 11:35:00,443.55,444.11,443.36,443.48,4800.0,443.55,444.11,443.36,443.48,4800.0
2023-06-12 11:40:00,443.48,443.79,443.36,443.48,2552.0,443.48,443.79,443.36,443.48,2552.0
2023-06-12 11:45:00,443.29,443.38,442.82,442.83,2200.0,443.29,443.38,442.82,442.83,2200.0
2023-06-12 11:50:00,443.1,443.56,442.98,443.56,1744.0,443.1,443.56,442.98,443.56,1744.0
2023-06-12 11:55:00,443.6,443.84,443.33,443.47,1708.0,443.6,443.84,443.33,443.47,1708.0
2023-06-12 12:00:00,443.32,443.32,442.9,442.96,3460.0,443.32,443.32,442.9,442.96,3460.0
2023-06-12 12:05:00,443.26,443.75,443.1,443.37,1828.0,443.26,443.75,443.1,443.37,1828.0
2023-06-12 12:10:00,443.61,443.61,443.04,443.06,1700.0,443.61,443.61,443.04,443.06,1700.0
2023-06-12 12:15:00,443.06,443.39,443.06,443.31,976.0,443.06,443.39,443.06,443.31,976.0
2023-06-12 12:20:00,443.27,443.27,442.8,442.81,1600.0,443.27,443.27,442.8,442.81,1600.0
2023-06-12 12:25:00,442.81,442.94,442.45,442.45,2200.0,442.81,442.94,442.45,442.45,2200.0
2023-06-12 12:30:00,442.53,442.61,442.34,442.57,903.0,442.53,442.61,442.34,442.57,903.0
2023-06-12 12:35:00,442.53,442.61,442.47,442.52,1200.0,442.53,442.61,442.47,442.52,1200.0
2023-06-12 12:40:00,442.4,442.64,442.28,442.61,3604.0,442.4,442.64,442.28,442.61,3604.0
2023-06-12 12:45:00,442.49,442.49,441.92,442.0,5480.0,442.49,442.49,441.92,442.0,5480.0
2023-06-12 12:50:00,442.0,442.76,441.91,442.74,4862.0,442.0,442.76,441.91,442.74,4862.0
2023-06-12 12:55:00,442.73,442.96,442.32,442.73,3299.0,442.73,442.96,442.32,442.73,3299.0
2023-06-12 13:00:00,442.92,443.47,442.74,443.07,3574.0,442.92,443.47,442.74,443.07,3574.0
2023-06-12 13:05:00,443.1,443.34,442.92,443.07,1800.0,443.1,443.34,442.92,443.07,1800.0
2023-06-12 13:10:00,443.26,443.42,442.98,443.21,3503.0,443.26,443.42,442.98,443.21,3503.0
2023-06-12 13:15:00,443.4,443.42,443.22,443.42,700.0,443.4,443.42,443.22,443.42,700.0
2023-06-12 13:20:00,443.35,443.63,443.19,443.63,2203.0,443.35,443.63,443.19,443.63,2203.0
2023-06-12 13:25:00,443.43,443.58,443.18,443.52,1600.0,443.43,443.58,443.18,443.52,1600.0
2023-06-12 13:30:00,443.74,444.1,443.65,443.87,2046.0,443.74,444.1,443.65,443.87,2046.0
2023-06-12 13:35:00,444.14,444.14,443.68,443.75,1300.0,444.14,444.14,443.68,443.75,1300.0
2023-06-12 13:40:00,443.74,444.13,443.71,444.13,1000.0,443.74,444.13,443.71,444.13,1000.0
2023-06-12 13:45:00,444.59,444.87,444.54,444.74,1101.0,444.59,444.87,444.54,444.74,1101.0
2023-06-12 13:50:00,444.39,444.46,444.01,444.07,1100.0,444.39,444.46,444.01,444.07,1100.0
2023-06-12 13:55:00,444.38,444.78,444.38,444.51,1438.0,444.38,444.78,444.38,444.51,1438.0
2023-06-12 14:00:00,444.39,444.46,444.25,444.38,1068.0,444.39,444.46,444.25,444.38,1068.0
2023-06-12 14:05:00,444.32,444.43,443.97,443.97,1500.0,444.32,444.43,443.97,443.97,1500.0
2023-06-12 14:10:00,444.03,444.5,444.01,444.47,880.0,444.03,444.5,444.01,444.47,880.0
2023-06-12 14:15:00,444.58,444.66,444.28,444.52,1400.0,444.58,444.66,444.28,444.52,1400.0
2023-06-12 14:20:00,444.47,444.49,444.14,444.3,1317.0,444.47,444.49,444.14,444.3,1317.0
2023-06-12 14:25:00,444.19,444.22,443.97,443.98,1200.0,444.19,444.22,443.97,443.98,1200.0
2023-06-12 14:30:00,444.11,444.13,443.66,444.13,2607.0,444.11,444.13,443.66,444.13,2607.0
2023-06-12 14:35:00,444.27,444.43,444.21,444.28,1493.0,444.27,444.43,444.21,444.28,1493.0
2023-06-12 14:40:00,444.15,444.17,444.15,444.17,300.0,444.15,444.17,444.15,444.17,300.0
2023-06-12 14:45:00,444.08,444.65,443.92,444.65,1600.0,444.08,444.65,443.92,444.65,1600.0
2023-06-12 14:50:00,444.6,444.6,444.26,444.26,2685.0,444.6,444.6,444.26,444.26,2685.0
2023-06-12 14:55:00,444.57,444.99,444.57,444.99,600.0,444.57,444.99,444.57,444.99,600.0
2023-06-12 15:00:00,444.79,444.83,444.27,444.82,2750.0,444.79,444.83,444.27,444.82,2750.0
2023-06-12 15:05:00,444.89,445.15,444.84,445.07,2286.0,444.89,445.15,444.84,445.07,2286.0
2023-06-12 15:10:00,445.25,445.76,445.25,445.7,1800.0,445.25,445.76,445.25,445.7,1800.0
2023-06-12 15:15:00,446.1,446.1,445.51,445.75,4233.0,446.1,446.1,445.51,445.75,4233.0
2023-06-12 15:20:00,445.56,445.62,445.2,445.62,2626.0,445.56,445.62,445.2,445.62,2626.0
2023-06-12 15:25:00,445.64,445.84,445.39,445.84,2506.0,445.64,445.84,445.39,445.84,2506.0
2023-06-12 15:30:00,445.79,445.8,445.06,445.13,9757.0,445.79,445.8,445.06,445.13,9757.0
2023-06-12 15:35:00,445.09,445.97,445.07,445.81,5023.0,445.09,445.97,445.07,445.81,5023.0
2023-06-12 15:40:00,445.95,446.42,445.9,445.95,10648.0,445.95,446.42,445.9,445.95,10648.0
2023-06-12 15:45:00,445.95,446.62,445.86,446.18,8727.0,445.95,446.62,445.86,446.18,8727.0
2023-06-12 15:50:00,446.29,446.33,445.76,445.76,9075.0,446.29,446.33,445.76,445.76,9075.0
2023-06-12 15:55:00,445.43,446.2,445.13,446.09,35939.0,445.43,446.2,445.13,446.09,35939.0
2023-06-13 09:30:00,448.75,451.95,448.75,449.79,32056.0,448.75,451.95,448.75,449.79,32056.0
2023-06-13 09:35:00,449.92,450.45,446.46,446.86,8574.0,449.92,450.45,446.46,446.86,8574.0
2023-06-13 09:40:00,446.5,448.71,446.05,446.85,5590.0,446.5,448.71,446.05,446.85,5590.0
2023-06-13 09:45:00,446.7,447.1,443.36,444.37,6216.0,446.7,447.1,443.36,444.37,6216.0
2023-06-13 09:50:00,443.94,444.97,443.34,444.97,7470.0,443.94,444.97,443.34,444.97,7470.0
2023-06-13 09:55:00,445.73,445.75,443.38,443.38,4706.0,445.73,445.75,443.38,443.38,4706.0
2023-06-13 10:00:00,443.95,444.98,443.72,444.25,3839.0,443.95,444.98,443.72,444.25,3839.0
2023-06-13 10:05:00,444.07,444.42,442.79,442.88,4146.0,444.07,444.42,442.79,442.88,4146.0
2023-06-13 10:10:00,443.06,443.06,442.09,442.85,6257.0,443.06,443.06,442.09,442.85,6257.0
2023-06-13 10:15:00,442.66,443.04,442.22,442.99,4957.0,442.66,443.04,442.22,442.99,4957.0
2023-06-13 10:20:00,443.04,444.26,443.03,443.96,2870.0,443.04,444.26,443.03,443.96,2870.0
2023-06-13 10:25:00,444.31,444.61,443.69,443.99,4981.0,444.31,444.61,443.69,443.99,4981.0
2023-06-13 10:30:00,443.89,444.49,443.64,444.43,1607.0,443.89,444.49,443.64,444.43,1607.0
2023-06-13 10:35:00,444.51,445.68,444.51,445.15,4072.0,444.51,445.68,444.51,445.15,4072.0
2023-06-13 10:40:00,445.6,445.75,444.95,444.96,2411.0,445.6,445.75,444.95,444.96,2411.0
2023-06-13 10:45:00,444.77,445.06,444.05,444.89,2014.0,444.77,445.06,444.05,444.89,2014.0
2023-06-13 10:50:00,444.77,445.47,444.46,445.28,2260.0,444.77,445.47,444.46,445.28,2260.0
2023-06-13 10:55:00,445.2,445.58,445.13,445.21,2512.0,445.2,445.58,445.13,445.21,2512.0
2023-06-13 11:00:00,444.93,444.93,444.21,444.51,5234.0,444.93,444.93,444.21,444.51,5234.0
2023-06-13 11:05:00,444.37,445.9,444.33,445.73,6250.0,444.37,445.9,444.33,445.73,6250.0
2023-06-13 11:10:00,445.73,446.38,445.26,445.98,5530.0,445.73,446.38,445.26,445.98,5530.0
2023-06-13 11:15:00,446.1,446.43,445.46,446.32,11306.0,446.1,446.43,445.46,446.32,11306.0
2023-06-13 11:20:00,446.26,446.72,445.82,446.09,4881.0,446.26,446.72,445.82,446.09,4881.0
2023-06-13 11:25:00,446.19,446.86,446.19,446.86,2706.0,446.19,446.86,446.19,446.86,2706.0
2023-06-13 11:30:00,446.72,447.35,446.71,447.01,6913.0,446.72,447.35,446.71,447.01,6913.0
2023-06-13 11:35:00,447.01,447.41,446.56,446.56,3273.0,447.01,447.41,446.56,446.56,3273.0
2023-06-13 11:40:00,446.54,446.58,446.11,446.39,2220.0,446.54,446.58,446.11,446.39,2220.0
2023-06-13 11:45:00,446.24,447.29,446.11,447.17,3230.0,446.24,447.29,446.11,447.17,3230.0
2023-06-13 11:50:00,447.46,447.46,446.9,446.9,1866.0,447.46,447.46,446.9,446.9,1866.0
2023-06-13 11:55:00,446.87,447.52,446.81,446.81,2802.0,446.87,447.52,446.81,446.81,2802.0
2023-06-13 12:00:00,446.8,447.41,446.27,447.4,2707.0,446.8,447.41,446.27,447.4,2707.0
2023-06-13 12:05:00,447.59,448.26,447.57,448.26,1216.0,447.59,448.26,447.57,448.26,1216.0
2023-06-13 12:10:00,448.53,448.69,447.79,448.19,9114.0,448.53,448.69,447.79,448.19,9114.0
2023-06-13 12:15:00,448.03,448.27,447.63,447.95,2650.0,448.03,448.27,447.63,447.95,2650.0
2023-06-13 12:20:00,447.73,447.73,447.09,447.2,4100.0,447.73,447.73,447.09,447.2,4100.0
2023-06-13 12:25:00,447.14,447.27,446.47,447.27,3587.0,447.14,447.27,446.47,447.27,3587.0
2023-06-13 12:30:00,447.46,447.46,447.08,447.32,1200.0,447.46,447.46,447.08,447.32,1200.0
2023-06-13 12:35:00,447.19,447.47,447.19,447.47,1800.0,447.19,447.47,447.19,447.47,1800.0
2023-06-13 12:40:00,447.49,448.16,447.49,448.16,2346.0,447.49,448.16,447.49,448.16,2346.0
2023-06-13 12:45:00,448.17,448.48,447.86,448.12,2314.0,448.17,448.48,447.86,448.12,2314.0
2023-06-13 12:50:00,448.2,448.9,448.2,448.55,4184.0,448.2,448.9,448.2,448.55,4184.0
2023-06-13 12:55:00,448.5,449.61,448.5,449.61,1943.0,448.5,449.61,448.5,449.61,1943.0
2023-06-13 13:00:00,449.28,449.6,448.55,448.79,3116.0,449.28,449.6,448.55,448.79,3116.0
2023-06-13 13:05:00,449.06,449.53,448.67,448.67,3572.0,449.06,449.53,448.67,448.67,3572.0
2023-06-13 13:10:00,448.83,449.09,448.3,448.81,3772.0,448.83,449.09,448.3,448.81,3772.0
2023-06-13 13:15:00,448.93,449.26,448.86,449.08,3445.0,448.93,449.26,448.86,449.08,3445.0
2023-06-13 13:20:00,449.33,449.48,449.02,449.02,2493.0,449.33,449.48,449.02,449.02,2493.0
2023-06-13 13:25:00,448.96,449.13,448.63,448.88,5417.0,448.96,449.13,448.63,448.88,5417.0
2023-06-13 13:30:00,449.09,449.09,448.61,448.73,2382.0,449.09,449.09,448.61,448.73,2382.0
2023-06-13 13:35:00,448.82,449.2,448.82,449.12,700.0,448.82,449.2,448.82,449.12,700.0
2023-06-13 13:40:00,449.38,449.57,449.34,449.56,1119.0,449.38,449.57,449.34,449.56,1119.0
2023-06-13 13:45:00,449.7,449.7,449.21,449.21,2007.0,449.7,449.7,449.21,449.21,2007.0
2023-06-13 13:50:00,449.29,449.38,448.81,448.81,2018.0,449.29,449.38,448.81,448.81,2018.0
2023-06-13 13:55:00,448.88,448.9,448.38,448.52,2537.0,448.88,448.9,448.38,448.52,2537.0
2023-06-13 14:00:00,448.39,448.7,447.99,448.08,3117.0,448.39,448.7,447.99,448.08,3117.0
2023-06-13 14:05:00,447.93,448.34,447.74,448.14,7350.0,447.93,448.34,447.74,448.14,7350.0
2023-06-13 14:10:00,447.94,448.1,447.4,448.1,2258.0,447.94,448.1,447.4,448.1,2258.0
2023-06-13 14:15:00,448.0,448.06,447.83,447.95,1500.0,448.0,448.06,447.83,447.95,1500.0
2023-06-13 14:20:00,447.93,447.93,447.48,447.48,3511.0,447.93,447.93,447.48,447.48,3511.0
2023-06-13 14:25:00,447.48,447.48,445.67,446.26,3319.0,447.48,447.48,445.67,446.26,3319.0
2023-06-13 14:30:00,446.28,446.68,445.93,446.51,2934.0,446.28,446.68,445.93,446.51,2934.0
2023-06-13 14:35:00,446.53,446.76,446.34,446.59,1121.0,446.53,446.76,446.34,446.59,1121.0
2023-06-13 14:40:00,446.51,446.78,446.31,446.69,1295.0,446.51,446.78,446.31,446.69,1295.0
2023-06-13 14:45:00,446.69,446.97,446.6,446.75,1615.0,446.69,446.97,446.6,446.75,1615.0
2023-06-13 14:50:00,446.87,447.31,446.85,447.31,1518.0,446.87,447.31,446.85,447.31,1518.0
2023-06-13 14:55:00,447.37,447.64,447.36,447.62,2528.0,447.37,447.64,447.36,447.62,2528.0
2023-06-13 15:00:00,447.83,447.83,447.5,447.68,1514.0,447.83,447.83,447.5,447.68,1514.0
2023-06-13 15:05:00,447.78,448.41,447.76,448.19,2318.0,447.78,448.41,447.76,448.19,2318.0
2023-06-13 15:10:00,448.01,448.39,447.75,448.38,5185.0,448.01,448.39,447.75,448.38,5185.0
2023-06-13 15:15:00,448.34,448.88,448.19,448.35,3711.0,448.34,448.88,448.19,448.35,3711.0
2023-06-13 15:20:00,448.43,449.04,448.27,448.27,6750.0,448.43,449.04,448.27,448.27,6750.0
2023-06-13 15:25:00,448.29,448.48,448.0,448.0,3666.0,448.29,448.48,448.0,448.0,3666.0
2023-06-13 15:30:00,448.1,448.1,447.59,447.85,7496.0,448.1,448.1,447.59,447.85,7496.0
2023-06-13 15:35:00,447.68,448.23,447.42,448.12,5390.0,447.68,448.23,447.42,448.12,5390.0
2023-06-13 15:40:00,448.17,448.62,448.09,448.35,7341.0,448.17,448.62,448.09,448.35,7341.0
2023-06-13 15:45:00,448.44,449.1,448.32,448.95,10442.0,448.44,449.1,448.32,448.95,10442.0
2023-06-13 15:50:00,449.18,449.99,448.95,449.98,13025.0,449.18,449.99,448.95,449.98,13025.0
2023-06-13 15:55:00,449.98,450.15,449.44,449.84,33836.0,449.98,450.15,449.44,449.84,33836.0
2023-06-14 09:30:00,446.63,450.71,446.63,449.66,17121.0,446.63,450.71,446.63,449.66,17121.0
2023-06-14 09:35:00,449.36,449.43,448.01,449.09,7252.0,449.36,449.43,448.01,449.09,7252.0
2023-06-14 09:40:00,450.37,451.49,449.39,450.5,4452.0,450.37,451.49,449.39,450.5,4452.0
2023-06-14 09:45:00,450.73,450.81,449.73,449.93,2717.0,450.73,450.81,449.73,449.93,2717.0
2023-06-14 09:50:00,449.98,450.02,448.65,448.65,2567.0,449.98,450.02,448.65,448.65,2567.0
2023-06-14 09:55:00,449.45,449.61,448.5,448.5,2750.0,449.45,449.61,448.5,448.5,2750.0
2023-06-14 10:00:00,448.78,448.97,448.33,448.55,13533.0,448.78,448.97,448.33,448.55,13533.0
2023-06-14 10:05:00,448.92,449.75,448.9,449.13,2401.0,448.92,449.75,448.9,449.13,2401.0
2023-06-14 10:10:00,449.16,449.54,449.02,449.53,1800.0,449.16,449.54,449.02,449.53,1800.0
2023-06-14 10:15:00,449.64,450.23,449.53,450.09,2394.0,449.64,450.23,449.53,450.09,2394.0
2023-06-14 10:20:00,449.67,450.03,449.05,449.05,5125.0,449.67,450.03,449.05,449.05,5125.0
2023-06-14 10:25:00,448.92,449.08,448.8,448.94,1650.0,448.92,449.08,448.8,448.94,1650.0
2023-06-14 10:30:00,449.04,449.21,448.8,448.87,3750.0,449.04,449.21,448.8,448.87,3750.0
2023-06-14 10:35:00,448.89,448.89,447.73,447.91,2442.0,448.89,448.89,447.73,447.91,2442.0
2023-06-14 10:40:00,447.9,448.35,447.9,448.24,3846.0,447.9,448.35,447.9,448.24,3846.0
2023-06-14 10:45:00,448.35,448.35,447.67,448.04,1296.0,448.35,448.35,447.67,448.04,1296.0
2023-06-14 10:50:00,448.04,448.41,447.88,448.22,5795.0,448.04,448.41,447.88,448.22,5795.0
2023-06-14 10:55:00,448.03,448.03,446.86,446.99,1800.0,448.03,448.03,446.86,446.99,1800.0
2023-06-14 11:00:00,446.95,447.04,446.33,446.83,3709.0,446.95,447.04,446.33,446.83,3709.0
2023-06-14 11:05:00,446.77,446.96,446.42,446.96,1506.0,446.77,446.96,446.42,446.96,1506.0
2023-06-14 11:10:00,447.09,447.69,447.08,447.5,1897.0,447.09,447.69,447.08,447.5,1897.0
2023-06-14 11:15:00,447.61,447.85,447.37,447.37,1854.0,447.61,447.85,447.37,447.37,1854.0
2023-06-14 11:20:00,447.6,448.34,447.45,447.89,3600.0,447.6,448.34,447.45,447.89,3600.0
2023-06-14 11:25:00,448.25,448.62,448.14,448.51,2500.0,448.25,448.62,448.14,448.51,2500.0
2023-06-14 11:30:00,448.76,449.24,448.66,448.66,1955.0,448.76,449.24,448.66,448.66,1955.0
2023-06-14 11:35:00,448.5,448.68,448.27,448.41,2900.0,448.5,448.68,448.27,448.41,2900.0
2023-06-14 11:40:00,448.42,448.58,447.41,447.41,2606.0,448.42,448.58,447.41,447.41,2606.0
2023-06-14 11:45:00,447.23,447.41,446.86,447.38,2500.0,447.23,447.41,446.86,447.38,2500.0
2023-06-14 11:50:00,447.42,447.87,447.02,447.28,3562.0,447.42,447.87,447.02,447.28,3562.0
2023-06-14 11:55:00,446.89,447.11,446.86,447.11,1800.0,446.89,447.11,446.86,447.11,1800.0
2023-06-14 12:00:00,446.95,446.97,446.36,446.37,800.0,446.95,446.97,446.36,446.37,800.0
2023-06-14 12:05:00,446.37,446.48,446.05,446.48,3211.0,446.37,446.48,446.05,446.48,3211.0
2023-06-14 12:10:00,446.47,446.97,446.47,446.78,4100.0,446.47,446.97,446.47,446.78,4100.0
2023-06-14 12:15:00,446.61,446.61,446.21,446.21,3753.0,446.61,446.61,446.21,446.21,3753.0
2023-06-14 12:20:00,446.2,446.54,445.8,445.81,12607.0,446.2,446.54,445.8,445.81,12607.0
2023-06-14 12:25:00,445.78,446.07,445.32,445.65,3033.0,445.78,446.07,445.32,445.65,3033.0
2023-06-14 12:30:00,445.79,446.07,445.56,445.77,4614.0,445.79,446.07,445.56,445.77,4614.0
2023-06-14 12:35:00,445.77,445.86,445.31,445.61,4146.0,445.77,445.86,445.31,445.61,4146.0
2023-06-14 12:40:00,445.68,445.72,445.25,445.25,3300.0,445.68,445.72,445.25,445.25,3300.0
2023-06-14 12:45:00,445.21,445.61,445.19,445.53,4215.0,445.21,445.61,445.19,445.53,4215.0
2023-06-14 12:50:00,445.46,445.64,445.3,445.59,2362.0,445.46,445.64,445.3,445.59,2362.0
2023-06-14 12:55:00,445.59,446.26,445.36,446.26,5189.0,445.59,446.26,445.36,446.26,5189.0
2023-06-14 13:00:00,446.03,446.29,445.37,445.4,5743.0,446.03,446.29,445.37,445.4,5743.0
2023-06-14 13:05:00,445.3,445.43,445.2,445.4,3129.0,445.3,445.43,445.2,445.4,3129.0
2023-06-14 13:10:00,445.37,445.38,444.75,445.33,7335.0,445.37,445.38,444.75,445.33,7335.0
2023-06-14 13:15:00,445.31,445.31,444.66,445.0,2000.0,445.31,445.31,444.66,445.0,2000.0
2023-06-14 13:20:00,445.02,445.03,444.64,444.9,2200.0,445.02,445.03,444.64,444.9,2200.0
2023-06-14 13:25:00,444.96,445.07,444.86,444.96,2300.0,444.96,445.07,444.86,444.96,2300.0
2023-06-14 13:30:00,444.87,445.27,444.16,445.19,6343.0,444.87,445.27,444.16,445.19,6343.0
2023-06-14 13:35:00,445.31,445.53,445.02,445.3,13344.0,445.31,445.53,445.02,445.3,13344.0
2023-06-14 13:40:00,445.22,445.37,444.79,444.8,3325.0,445.22,445.37,444.79,444.8,3325.0
2023-06-14 13:45:00,444.77,444.85,444.37,444.67,3000.0,444.77,444.85,444.37,444.67,3000.0
2023-06-14 13:50:00,444.69,444.97,444.43,444.97,2000.0,444.69,444.97,444.43,444.97,2000.0
2023-06-14 13:55:00,444.97,445.38,444.61,444.61,3752.0,444.97,445.38,444.61,444.61,3752.0
2023-06-14 14:00:00,444.23,444.23,442.66,443.18,7095.0,444.23,444.23,442.66,443.18,7095.0
2023-06-14 14:05:00,443.06,443.06,440.85,442.61,6555.0,443.06,443.06,440.85,442.61,6555.0
2023-06-14 14:10:00,442.78,443.84,442.66,443.37,3575.0,442.78,443.84,442.66,443.37,3575.0
2023-06-14 14:15:00,443.51,443.8,441.98,442.63,4030.0,443.51,443.8,441.98,442.63,4030.0
2023-06-14 14:20:00,442.59,442.92,442.29,442.64,2100.0,442.59,442.92,442.29,442.64,2100.0
2023-06-14 14:25:00,442.43,443.03,442.21,443.02,5116.0,442.43,443.03,442.21,443.02,5116.0
2023-06-14 14:30:00,442.85,443.39,442.0,442.33,20436.0,442.85,443.39,442.0,442.33,20436.0
2023-06-14 14:35:00,442.57,444.2,442.53,443.16,18790.0,442.57,444.2,442.53,443.16,18790.0
2023-06-14 14:40:00,443.06,444.28,442.91,444.25,8520.0,443.06,444.28,442.91,444.25,8520.0
2023-06-14 14:45:00,444.03,444.15,443.26,443.78,12696.0,444.03,444.15,443.26,443.78,12696.0
2023-06-14 14:50:00,443.77,444.2,442.98,443.59,15786.0,443.77,444.2,442.98,443.59,15786.0
2023-06-14 14:55:00,443.44,443.52,442.78,443.14,5356.0,443.44,443.52,442.78,443.14,5356.0
2023-06-14 15:00:00,443.17,443.77,443.01,443.41,6169.0,443.17,443.77,443.01,443.41,6169.0
2023-06-14 15:05:00,443.32,445.29,443.32,444.86,13128.0,443.32,445.29,443.32,444.86,13128.0
2023-06-14 15:10:00,445.0,445.1,443.56,443.56,6013.0,445.0,445.1,443.56,443.56,6013.0
2023-06-14 15:15:00,443.41,443.69,442.34,443.49,6946.0,443.41,443.69,442.34,443.49,6946.0
2023-06-14 15:20:00,443.23,444.2,443.2,443.96,3569.0,443.23,444.2,443.2,443.96,3569.0
2023-06-14 15:25:00,444.07,444.86,443.8,443.82,10212.0,444.07,444.86,443.8,443.82,10212.0
2023-06-14 15:30:00,443.82,444.63,443.47,444.63,11580.0,443.82,444.63,443.47,444.63,11580.0
2023-06-14 15:35:00,444.5,444.5,444.0,444.14,6037.0,444.5,444.5,444.0,444.14,6037.0
2023-06-14 15:40:00,444.21,444.21,443.39,443.95,10241.0,444.21,444.21,443.39,443.95,10241.0
2023-06-14 15:45:00,443.97,444.12,443.28,443.81,10459.0,443.97,444.12,443.28,443.81,10459.0
2023-06-14 15:50:00,443.37,444.47,442.89,444.18,33901.0,443.37,444.47,442.89,444.18,33901.0
2023-06-14 15:55:00,444.39,446.29,444.38,445.78,49385.0,444.39,446.29,444.38,445.78,49385.0
2023-06-15 09:30:00,443.45,445.25,442.71,442.9,18810.0,443.45,445.25,442.71,442.9,18810.0
2023-06-15 09:35:00,442.65,443.49,442.2,442.72,6646.0,442.65,443.49,442.2,442.72,6646.0
2023-06-15 09:40:00,443.25,444.82,443.25,444.51,1893.0,443.25,444.82,443.25,444.51,1893.0
2023-06-15 09:45:00,444.96,444.96,443.4,444.11,6350.0,444.96,444.96,443.4,444.11,6350.0
2023-06-15 09:50:00,444.16,444.18,443.39,443.4,5400.0,444.16,444.18,443.39,443.4,5400.0
2023-06-15 09:55:00,443.85,444.0,441.85,442.43,1692.0,443.85,444.0,441.85,442.43,1692.0
2023-06-15 10:00:00,442.52,443.02,442.08,442.16,4814.0,442.52,443.02,442.08,442.16,4814.0
2023-06-15 10:05:00,442.4,443.89,442.31,443.52,4178.0,442.4,443.89,442.31,443.52,4178.0
2023-06-15 10:10:00,443.62,444.13,443.62,443.65,3616.0,443.62,444.13,443.62,443.65,3616.0
2023-06-15 10:15:00,443.69,443.7,442.18,443.2,2522.0,443.69,443.7,442.18,443.2,2522.0
2023-06-15 10:20:00,443.4,443.4,442.8,443.06,4241.0,443.4,443.4,442.8,443.06,4241.0
2023-06-15 10:25:00,443.25,443.79,443.22,443.6,5507.0,443.25,443.79,443.22,443.6,5507.0
2023-06-15 10:30:00,443.97,444.1,442.6,443.15,3209.0,443.97,444.1,442.6,443.15,3209.0
2023-06-15 10:35:00,443.0,443.04,442.73,442.9,1122.0,443.0,443.04,442.73,442.9,1122.0
2023-06-15 10:40:00,443.44,444.13,443.41,443.42,3255.0,443.44,444.13,443.41,443.42,3255.0
2023-06-15 10:45:00,443.29,444.15,443.16,443.77,3983.0,443.29,444.15,443.16,443.77,3983.0
2023-06-15 10:50:00,443.88,443.89,443.27,443.7,2125.0,443.88,443.89,443.27,443.7,2125.0
2023-06-15 10:55:00,443.54,443.54,443.02,443.36,2600.0,443.54,443.54,443.02,443.36,2600.0
2023-06-15 11:00:00,443.25,443.27,442.89,443.12,2400.0,443.25,443.27,442.89,443.12,2400.0
2023-06-15 11:05:00,442.97,443.67,442.92,443.33,4985.0,442.97,443.67,442.92,443.33,4985.0
2023-06-15 11:10:00,443.34,443.83,443.34,443.83,2002.0,443.34,443.83,443.34,443.83,2002.0
2023-06-15 11:15:00,444.08,444.2,443.83,443.99,7400.0,444.08,444.2,443.83,443.99,7400.0
2023-06-15 11:20:00,443.54,443.8,443.41,443.78,1625.0,443.54,443.8,443.41,443.78,1625.0
2023-06-15 11:25:00,443.69,444.22,443.51,443.71,4820.0,443.69,444.22,443.51,443.71,4820.0
2023-06-15 11:30:00,443.35,444.22,443.35,444.22,4830.0,443.35,444.22,443.35,444.22,4830.0
2023-06-15 11:35:00,444.22,444.59,443.96,444.33,9217.0,444.22,444.59,443.96,444.33,9217.0
2023-06-15 11:40:00,444.35,444.44,443.82,444.04,2000.0,444.35,444.44,443.82,444.04,2000.0
2023-06-15 11:45:00,444.31,444.34,443.39,443.65,2925.0,444.31,444.34,443.39,443.65,2925.0
2023-06-15 11:50:00,443.54,443.68,443.2,443.52,1763.0,443.54,443.68,443.2,443.52,1763.0
2023-06-15 11:55:00,443.72,444.22,443.59,444.22,1000.0,443.72,444.22,443.59,444.22,1000.0
2023-06-15 12:00:00,444.3,445.25,444.29,445.25,2600.0,444.3,445.25,444.29,445.25,2600.0
2023-06-15 12:05:00,445.37,446.06,445.02,445.5,10996.0,445.37,446.06,445.02,445.5,10996.0
2023-06-15 12:10:00,445.4,445.43,445.26,445.33,1000.0,445.4,445.43,445.26,445.33,1000.0
2023-06-15 12:15:00,445.05,445.28,445.04,445.23,500.0,445.05,445.28,445.04,445.23,500.0
2023-06-15 12:20:00,445.62,446.01,445.62,445.87,1907.0,445.62,446.01,445.62,445.87,1907.0
2023-06-15 12:25:00,446.06,446.18,445.53,445.7,1495.0,446.06,446.18,445.53,445.7,1495.0
2023-06-15 12:30:00,445.9,445.9,445.35,445.44,300.0,445.9,445.9,445.35,445.44,300.0
2023-06-15 12:35:00,444.84,445.28,444.84,445.28,807.0,444.84,445.28,444.84,445.28,807.0
2023-06-15 12:40:00,445.64,445.64,444.8,444.8,8763.0,445.64,445.64,444.8,444.8,8763.0
2023-06-15 12:45:00,444.84,444.84,444.24,444.57,968.0,444.84,444.84,444.24,444.57,968.0
2023-06-15 12:50:00,444.78,444.78,444.39,444.55,1000.0,444.78,444.78,444.39,444.55,1000.0
2023-06-15 12:55:00,444.66,444.8,444.43,444.69,1876.0,444.66,444.8,444.43,444.69,1876.0
2023-06-15 13:00:00,445.0,445.11,444.53,445.05,2561.0,445.0,445.11,444.53,445.05,2561.0
2023-06-15 13:05:00,445.09,445.14,444.5,444.56,1200.0,445.09,445.14,444.5,444.56,1200.0
2023-06-15 13:10:00,444.5,444.7,444.26,444.64,900.0,444.5,444.7,444.26,444.64,900.0
2023-06-15 13:15:00,444.85,444.92,444.7,444.92,335.0,444.85,444.92,444.7,444.92,335.0
2023-06-15 13:20:00,444.88,445.05,444.83,444.89,1935.0,444.88,445.05,444.83,444.89,1935.0
2023-06-15 13:25:00,445.0,445.11,444.88,444.88,1804.0,445.0,445.11,444.88,444.88,1804.0
2023-06-15 13:30:00,444.98,445.27,444.96,445.27,5819.0,444.98,445.27,444.96,445.27,5819.0
2023-06-15 13:35:00,445.18,445.18,444.78,444.96,800.0,445.18,445.18,444.78,444.96,800.0
2023-06-15 13:40:00,444.93,445.71,444.92,445.71,800.0,444.93,445.71,444.92,445.71,800.0
2023-06-15 13:45:00,446.1,446.17,445.9,446.11,800.0,446.1,446.17,445.9,446.11,800.0
2023-06-15 13:50:00,445.78,446.03,445.78,446.03,1200.0,445.78,446.03,445.78,446.03,1200.0
2023-06-15 13:55:00,446.12,446.65,446.06,446.65,3269.0,446.12,446.65,446.06,446.65,3269.0
2023-06-15 14:00:00,446.78,447.23,446.78,447.01,1745.0,446.78,447.23,446.78,447.01,1745.0
2023-06-15 14:05:00,447.21,447.21,446.35,446.35,1193.0,447.21,447.21,446.35,446.35,1193.0
2023-06-15 14:10:00,446.48,446.88,445.75,445.75,1947.0,446.48,446.88,445.75,445.75,1947.0
2023-06-15 14:15:00,445.81,445.9,445.41,445.41,1426.0,445.81,445.9,445.41,445.41,1426.0
2023-06-15 14:20:00,445.63,445.69,445.2,445.5,2289.0,445.63,445.69,445.2,445.5,2289.0
2023-06-15 14:25:00,445.69,445.83,445.28,445.83,1914.0,445.69,445.83,445.28,445.83,1914.0
2023-06-15 14:30:00,445.8,446.38,445.66,446.38,3500.0,445.8,446.38,445.66,446.38,3500.0
2023-06-15 14:35:00,446.4,447.0,446.4,446.69,2682.0,446.4,447.0,446.4,446.69,2682.0
2023-06-15 14:40:00,446.55,447.04,446.41,446.78,2700.0,446.55,447.04,446.41,446.78,2700.0
2023-06-15 14:45:00,446.67,447.1,446.46,447.1,3862.0,446.67,447.1,446.46,447.1,3862.0
2023-06-15 14:50:00,447.1,447.59,446.91,447.59,7100.0,447.1,447.59,446.91,447.59,7100.0
2023-06-15 14:55:00,447.96,448.61,447.65,448.47,3239.0,447.96,448.61,447.65,448.47,3239.0
2023-06-15 15:00:00,448.51,449.0,447.48,447.52,4100.0,448.51,449.0,447.48,447.52,4100.0
2023-06-15 15:05:00,447.35,447.51,446.59,447.33,6116.0,447.35,447.51,446.59,447.33,6116.0
2023-06-15 15:10:00,447.23,447.38,446.66,447.38,3687.0,447.23,447.38,446.66,447.38,3687.0
2023-06-15 15:15:00,447.67,447.71,446.85,447.06,3635.0,447.67,447.71,446.85,447.06,3635.0
2023-06-15 15:20:00,447.01,447.08,446.82,446.84,3260.0,447.01,447.08,446.82,446.84,3260.0
2023-06-15 15:25:00,446.87,448.0,446.85,447.74,4250.0,446.87,448.0,446.85,447.74,4250.0
2023-06-15 15:30:00,448.0,448.42,447.74,447.9,5287.0,448.0,448.42,447.74,447.9,5287.0
2023-06-15 15:35:00,447.86,448.22,447.33,447.45,5311.0,447.86,448.22,447.33,447.45,5311.0
2023-06-15 15:40:00,447.47,447.72,447.1,447.1,30886.0,447.47,447.72,447.1,447.1,30886.0
2023-06-15 15:45:00,447.15,448.94,447.15,448.84,9290.0,447.15,448.94,447.15,448.84,9290.0
2023-06-15 15:50:00,448.96,449.2,446.76,446.91,27067.0,448.96,449.2,446.76,446.91,27067.0
2023-06-15 15:55:00,446.72,446.72,445.8,446.37,45477.0,446.72,446.72,445.8,446.37,45477.0
2023-06-16 09:30:00,448.74,449.88,446.51,446.99,209359.0,448.74,449.88,446.51,446.99,209359.0
2023-06-16 09:35:00,445.68,446.32,443.03,443.56,8858.0,445.68,446.32,443.03,443.56,8858.0
2023-06-16 09:40:00,443.0,444.44,441.84,442.79,17367.0,443.0,444.44,441.84,442.79,17367.0
2023-06-16 09:45:00,443.21,444.25,442.8,443.33,21432.0,443.21,444.25,442.8,443.33,21432.0
2023-06-16 09:50:00,443.41,443.8,440.37,440.46,10410.0,443.41,443.8,440.37,440.46,10410.0
2023-06-16 09:55:00,440.86,441.63,438.92,439.12,33348.0,440.86,441.63,438.92,439.12,33348.0
2023-06-16 10:00:00,439.88,441.26,439.47,440.61,21144.0,439.88,441.26,439.47,440.61,21144.0
2023-06-16 10:05:00,440.57,441.37,439.72,441.37,13663.0,440.57,441.37,439.72,441.37,13663.0
2023-06-16 10:10:00,441.34,441.41,439.4,439.48,9792.0,441.34,441.41,439.4,439.48,9792.0
2023-06-16 10:15:00,439.43,439.98,438.54,439.68,10080.0,439.43,439.98,438.54,439.68,10080.0
2023-06-16 10:20:00,439.45,441.34,439.45,441.19,9586.0,439.45,441.34,439.45,441.19,9586.0
2023-06-16 10:25:00,441.06,442.5,440.95,442.5,5975.0,441.06,442.5,440.95,442.5,5975.0
2023-06-16 10:30:00,442.6,442.71,440.94,441.11,8731.0,442.6,442.71,440.94,441.11,8731.0
2023-06-16 10:35:00,441.11,442.69,441.11,442.3,4696.0,441.11,442.69,441.11,442.3,4696.0
2023-06-16 10:40:00,442.01,442.55,441.51,442.01,6549.0,442.01,442.55,441.51,442.01,6549.0
2023-06-16 10:45:00,442.0,442.37,441.42,442.3,5872.0,442.0,442.37,441.42,442.3,5872.0
2023-06-16 10:50:00,442.16,442.97,441.99,442.71,7449.0,442.16,442.97,441.99,442.71,7449.0
2023-06-16 10:55:00,442.73,443.82,442.3,443.82,61584.0,442.73,443.82,442.3,443.82,61584.0
2023-06-16 11:00:00,443.36,444.39,442.36,444.39,3614.0,443.36,444.39,442.36,444.39,3614.0
2023-06-16 11:05:00,444.39,444.79,444.1,444.24,4764.0,444.39,444.79,444.1,444.24,4764.0
2023-06-16 11:10:00,444.51,445.73,444.26,444.82,5224.0,444.51,445.73,444.26,444.82,5224.0
2023-06-16 11:15:00,444.93,445.33,444.63,444.94,8843.0,444.93,445.33,444.63,444.94,8843.0
2023-06-16 11:20:00,444.94,444.94,443.62,443.99,7434.0,444.94,444.94,443.62,443.99,7434.0
2023-06-16 11:25:00,443.99,444.0,442.67,443.33,5772.0,443.99,444.0,442.67,443.33,5772.0
2023-06-16 11:30:00,443.4,444.01,443.25,443.25,4571.0,443.4,444.01,443.25,443.25,4571.0
2023-06-16 11:35:00,443.26,443.57,441.94,442.27,2771.0,443.26,443.57,441.94,442.27,2771.0
2023-06-16 11:40:00,442.01,442.65,442.01,442.63,4271.0,442.01,442.65,442.01,442.63,4271.0
2023-06-16 11:45:00,442.81,442.81,440.89,441.2,6988.0,442.81,442.81,440.89,441.2,6988.0
2023-06-16 11:50:00,441.12,442.22,440.61,442.17,6200.0,441.12,442.22,440.61,442.17,6200.0
2023-06-16 11:55:00,441.99,442.97,441.99,442.96,3072.0,441.99,442.97,441.99,442.96,3072.0
2023-06-16 12:00:00,443.24,443.24,442.39,442.8,2148.0,443.24,443.24,442.39,442.8,2148.0
2023-06-16 12:05:00,442.82,443.24,442.47,443.07,4310.0,442.82,443.24,442.47,443.07,4310.0
2023-06-16 12:10:00,442.85,443.23,442.28,442.28,2311.0,442.85,443.23,442.28,442.28,2311.0
2023-06-16 12:15:00,442.33,442.72,441.99,442.65,3203.0,442.33,442.72,441.99,442.65,3203.0
2023-06-16 12:20:00,442.73,442.85,442.43,442.71,3392.0,442.73,442.85,442.43,442.71,3392.0
2023-06-16 12:25:00,442.91,443.41,442.54,442.67,3831.0,442.91,443.41,442.54,442.67,3831.0
2023-06-16 12:30:00,442.85,443.8,442.61,443.53,3733.0,442.85,443.8,442.61,443.53,3733.0
2023-06-16 12:35:00,443.45,443.69,443.09,443.38,3745.0,443.45,443.69,443.09,443.38,3745.0
2023-06-16 12:40:00,443.19,443.69,443.04,443.68,2310.0,443.19,443.69,443.04,443.68,2310.0
2023-06-16 12:45:00,443.74,444.34,443.34,444.34,7318.0,443.74,444.34,443.34,444.34,7318.0
2023-06-16 12:50:00,444.44,444.46,443.56,444.14,11077.0,444.44,444.46,443.56,444.14,11077.0
2023-06-16 12:55:00,444.1,444.28,443.72,444.28,8697.0,444.1,444.28,443.72,444.28,8697.0
2023-06-16 13:00:00,444.3,444.4,444.12,444.15,5971.0,444.3,444.4,444.12,444.15,5971.0
2023-06-16 13:05:00,444.33,444.71,444.33,444.49,3610.0,444.33,444.71,444.33,444.49,3610.0
2023-06-16 13:10:00,444.33,444.34,443.79,443.91,2767.0,444.33,444.34,443.79,443.91,2767.0
2023-06-16 13:15:00,443.9,443.97,443.6,443.94,2584.0,443.9,443.97,443.6,443.94,2584.0
2023-06-16 13:20:00,443.94,444.38,443.69,444.37,4262.0,443.94,444.38,443.69,444.37,4262.0
2023-06-16 13:25:00,444.37,444.4,443.1,443.17,4824.0,444.37,444.4,443.1,443.17,4824.0
2023-06-16 13:30:00,442.99,443.54,442.76,443.54,2864.0,442.99,443.54,442.76,443.54,2864.0
2023-06-16 13:35:00,443.54,444.1,443.54,444.1,2700.0,443.54,444.1,443.54,444.1,2700.0
2023-06-16 13:40:00,444.13,444.46,443.92,444.46,3386.0,444.13,444.46,443.92,444.46,3386.0
2023-06-16 13:45:00,444.42,444.42,444.1,444.1,4419.0,444.42,444.42,444.1,444.1,4419.0
2023-06-16 13:50:00,443.69,444.48,443.69,444.48,2291.0,443.69,444.48,443.69,444.48,2291.0
2023-06-16 13:55:00,444.48,444.7,444.47,444.6,3886.0,444.48,444.7,444.47,444.6,3886.0
2023-06-16 14:00:00,444.7,444.85,444.21,444.22,8297.0,444.7,444.85,444.21,444.22,8297.0
2023-06-16 14:05:00,444.4,444.87,444.4,444.71,2996.0,444.4,444.87,444.4,444.71,2996.0
2023-06-16 14:10:00,444.86,445.17,444.41,444.42,10767.0,444.86,445.17,444.41,444.42,10767.0
2023-06-16 14:15:00,444.26,444.47,444.08,444.32,2154.0,444.26,444.47,444.08,444.32,2154.0
2023-06-16 14:20:00,444.32,444.37,443.48,443.56,2510.0,444.32,444.37,443.48,443.56,2510.0
2023-06-16 14:25:00,443.5,443.5,442.82,442.91,3351.0,443.5,443.5,442.82,442.91,3351.0
2023-06-16 14:30:00,443.06,443.06,441.83,441.84,2100.0,443.06,443.06,441.83,441.84,2100.0
2023-06-16 14:35:00,442.06,442.55,442.06,442.28,1600.0,442.06,442.55,442.06,442.28,1600.0
2023-06-16 14:40:00,442.17,442.56,442.16,442.56,1600.0,442.17,442.56,442.16,442.56,1600.0
2023-06-16 14:45:00,442.47,442.47,441.65,441.83,2098.0,442.47,442.47,441.65,441.83,2098.0
2023-06-16 14:50:00,441.65,442.57,441.57,441.94,3630.0,441.65,442.57,441.57,441.94,3630.0
2023-06-16 14:55:00,442.05,442.05,441.48,441.53,3212.0,442.05,442.05,441.48,441.53,3212.0
2023-06-16 15:00:00,441.6,441.78,441.01,441.78,3513.0,441.6,441.78,441.01,441.78,3513.0
2023-06-16 15:05:00,441.99,441.99,441.05,441.35,2550.0,441.99,441.99,441.05,441.35,2550.0
2023-06-16 15:10:00,440.99,441.39,440.64,440.64,2700.0,440.99,441.39,440.64,440.64,2700.0
2023-06-16 15:15:00,440.79,441.21,440.46,441.18,3446.0,440.79,441.21,440.46,441.18,3446.0
2023-06-16 15:20:00,441.22,441.55,441.07,441.55,4100.0,441.22,441.55,441.07,441.55,4100.0
2023-06-16 15:25:00,441.32,441.33,440.07,440.07,4651.0,441.32,441.33,440.07,440.07,4651.0
2023-06-16 15:30:00,440.0,441.54,440.0,441.54,5710.0,440.0,441.54,440.0,441.54,5710.0
2023-06-16 15:35:00,441.36,441.68,441.05,441.08,4359.0,441.36,441.68,441.05,441.08,4359.0
2023-06-16 15:40:00,441.0,441.19,440.71,440.84,6029.0,441.0,441.19,440.71,440.84,6029.0
2023-06-16 15:45:00,440.72,441.45,440.72,441.01,11777.0,440.72,441.45,440.72,441.01,11777.0
2023-06-16 15:50:00,441.0,441.0,440.32,440.39,20661.0,441.0,441.0,440.32,440.39,20661.0
2023-06-16 15:55:00,440.18,441.35,440.18,441.19,58383.0,440.18,441.35,440.18,441.19,58383.0
2023-06-20 09:30:00,437.34,439.18,436.09,439.17,37313.0,437.34,439.18,436.09,439.17,37313.0
2023-06-20 09:35:00,439.17,440.45,437.79,439.11,4308.0,439.17,440.45,437.79,439.11,4308.0
2023-06-20 09:40:00,439.6,441.33,438.82,438.82,5118.0,439.6,441.33,438.82,438.82,5118.0
2023-06-20 09:45:00,439.04,439.99,438.66,439.12,8947.0,439.04,439.99,438.66,439.12,8947.0
2023-06-20 09:50:00,438.55,439.0,437.71,437.71,4191.0,438.55,439.0,437.71,437.71,4191.0
2023-06-20 09:55:00,437.71,437.71,436.16,436.16,5361.0,437.71,437.71,436.16,436.16,5361.0
2023-06-20 10:00:00,436.61,437.39,435.75,436.34,7585.0,436.61,437.39,435.75,436.34,7585.0
2023-06-20 10:05:00,436.03,436.37,435.04,435.12,4782.0,436.03,436.37,435.04,435.12,4782.0
2023-06-20 10:10:00,435.44,436.79,435.37,435.38,7969.0,435.44,436.79,435.37,435.38,7969.0
2023-06-20 10:15:00,435.18,435.27,434.37,434.73,7577.0,435.18,435.27,434.37,434.73,7577.0
2023-06-20 10:20:00,434.71,434.78,433.8,433.99,7668.0,434.71,434.78,433.8,433.99,7668.0
2023-06-20 10:25:00,433.82,434.27,433.39,433.94,6818.0,433.82,434.27,433.39,433.94,6818.0
2023-06-20 10:30:00,433.98,433.98,432.93,433.38,7611.0,433.98,433.98,432.93,433.38,7611.0
2023-06-20 10:35:00,433.49,433.56,432.39,432.4,10326.0,433.49,433.56,432.39,432.4,10326.0
2023-06-20 10:40:00,432.54,433.67,432.54,433.67,8594.0,432.54,433.67,432.54,433.67,8594.0
2023-06-20 10:45:00,433.63,433.63,432.9,433.41,3879.0,433.63,433.63,432.9,433.41,3879.0
2023-06-20 10:50:00,433.63,433.86,431.54,431.68,6227.0,433.63,433.86,431.54,431.68,6227.0
2023-06-20 10:55:00,431.65,432.72,431.54,432.65,7322.0,431.65,432.72,431.54,432.65,7322.0
2023-06-20 11:00:00,432.66,433.59,432.63,433.59,3441.0,432.66,433.59,432.63,433.59,3441.0
2023-06-20 11:05:00,433.72,434.32,433.35,433.77,3900.0,433.72,434.32,433.35,433.77,3900.0
2023-06-20 11:10:00,433.75,433.75,432.65,432.65,3127.0,433.75,433.75,432.65,432.65,3127.0
2023-06-20 11:15:00,432.55,433.39,432.1,433.25,3487.0,432.55,433.39,432.1,433.25,3487.0
2023-06-20 11:20:00,433.57,433.82,433.19,433.54,1708.0,433.57,433.82,433.19,433.54,1708.0
2023-06-20 11:25:00,433.53,434.37,433.06,433.81,3644.0,433.53,434.37,433.06,433.81,3644.0
2023-06-20 11:30:00,434.19,435.03,434.19,434.69,2900.0,434.19,435.03,434.19,434.69,2900.0
2023-06-20 11:35:00,434.74,435.3,434.72,435.3,1627.0,434.74,435.3,434.72,435.3,1627.0
2023-06-20 11:40:00,435.07,435.16,434.41,434.49,3715.0,435.07,435.16,434.41,434.49,3715.0
2023-06-20 11:45:00,434.72,434.94,434.69,434.74,1300.0,434.72,434.94,434.69,434.74,1300.0
2023-06-20 11:50:00,434.95,435.26,434.93,435.06,2000.0,434.95,435.26,434.93,435.06,2000.0
2023-06-20 11:55:00,435.19,435.19,434.34,434.69,2152.0,435.19,435.19,434.34,434.69,2152.0
2023-06-20 12:00:00,434.41,434.99,434.18,434.18,1672.0,434.41,434.99,434.18,434.18,1672.0
2023-06-20 12:05:00,434.63,434.97,434.63,434.97,307.0,434.63,434.97,434.63,434.97,307.0
2023-06-20 12:10:00,435.32,436.19,435.32,435.86,1900.0,435.32,436.19,435.32,435.86,1900.0
2023-06-20 12:15:00,435.75,435.75,435.35,435.36,700.0,435.75,435.75,435.35,435.36,700.0
2023-06-20 12:20:00,435.14,435.75,435.1,435.43,2714.0,435.14,435.75,435.1,435.43,2714.0
2023-06-20 12:25:00,435.49,435.92,435.49,435.81,2510.0,435.49,435.92,435.49,435.81,2510.0
2023-06-20 12:30:00,436.28,436.5,436.04,436.06,2064.0,436.28,436.5,436.04,436.06,2064.0
2023-06-20 12:35:00,435.74,436.57,435.66,436.26,2568.0,435.74,436.57,435.66,436.26,2568.0
2023-06-20 12:40:00,436.15,436.63,436.15,436.36,715.0,436.15,436.63,436.15,436.36,715.0
2023-06-20 12:45:00,436.15,436.53,436.05,436.43,1800.0,436.15,436.53,436.05,436.43,1800.0
2023-06-20 12:50:00,436.84,436.84,436.28,436.38,1603.0,436.84,436.84,436.28,436.38,1603.0
2023-06-20 12:55:00,436.4,436.72,435.95,436.72,1345.0,436.4,436.72,435.95,436.72,1345.0
2023-06-20 13:00:00,436.51,436.51,436.0,436.47,1715.0,436.51,436.51,436.0,436.47,1715.0
2023-06-20 13:05:00,436.48,436.65,436.14,436.52,1600.0,436.48,436.65,436.14,436.52,1600.0
2023-06-20 13:10:00,436.38,436.75,435.88,436.75,1072.0,436.38,436.75,435.88,436.75,1072.0
2023-06-20 13:15:00,436.55,436.73,436.37,436.64,1400.0,436.55,436.73,436.37,436.64,1400.0
2023-06-20 13:20:00,436.56,436.99,436.45,436.99,2400.0,436.56,436.99,436.45,436.99,2400.0
2023-06-20 13:25:00,436.83,436.83,436.21,436.21,700.0,436.83,436.83,436.21,436.21,700.0
2023-06-20 13:30:00,436.32,437.07,436.32,437.0,1134.0,436.32,437.07,436.32,437.0,1134.0
2023-06-20 13:35:00,436.88,437.66,436.87,436.92,4188.0,436.88,437.66,436.87,436.92,4188.0
2023-06-20 13:40:00,437.24,437.42,436.86,436.86,1076.0,437.24,437.42,436.86,436.86,1076.0
2023-06-20 13:45:00,437.15,437.28,437.07,437.28,850.0,437.15,437.28,437.07,437.28,850.0
2023-06-20 13:50:00,437.25,437.26,435.9,435.9,1379.0,437.25,437.26,435.9,435.9,1379.0
2023-06-20 13:55:00,435.97,436.16,435.77,435.95,1300.0,435.97,436.16,435.77,435.95,1300.0
2023-06-20 14:00:00,435.97,436.04,435.89,435.9,922.0,435.97,436.04,435.89,435.9,922.0
2023-06-20 14:05:00,435.94,436.04,435.69,435.76,1500.0,435.94,436.04,435.69,435.76,1500.0
2023-06-20 14:10:00,435.92,435.92,435.42,435.64,1800.0,435.92,435.92,435.42,435.64,1800.0
2023-06-20 14:15:00,435.68,436.02,435.55,436.02,4364.0,435.68,436.02,435.55,436.02,4364.0
2023-06-20 14:20:00,435.97,436.31,435.97,436.03,1237.0,435.97,436.31,435.97,436.03,1237.0
2023-06-20 14:25:00,436.24,436.31,435.7,436.03,2200.0,436.24,436.31,435.7,436.03,2200.0
2023-06-20 14:30:00,435.98,435.98,435.44,435.44,1487.0,435.98,435.98,435.44,435.44,1487.0
2023-06-20 14:35:00,435.62,435.64,434.77,434.77,2874.0,435.62,435.64,434.77,434.77,2874.0
2023-06-20 14:40:00,434.87,435.12,434.33,434.7,6275.0,434.87,435.12,434.33,434.7,6275.0
2023-06-20 14:45:00,434.49,434.49,434.06,434.23,3873.0,434.49,434.49,434.06,434.23,3873.0
2023-06-20 14:50:00,434.24,434.34,433.84,434.03,5060.0,434.24,434.34,433.84,434.03,5060.0
2023-06-20 14:55:00,433.99,434.27,433.89,434.0,11028.0,433.99,434.27,433.89,434.0,11028.0
2023-06-20 15:00:00,434.04,434.17,433.72,433.85,4809.0,434.04,434.17,433.72,433.85,4809.0
2023-06-20 15:05:00,433.72,433.98,433.26,433.84,5621.0,433.72,433.98,433.26,433.84,5621.0
2023-06-20 15:10:00,433.81,433.86,433.27,433.78,5192.0,433.81,433.86,433.27,433.78,5192.0
2023-06-20 15:15:00,433.69,433.9,433.1,433.42,6600.0,433.69,433.9,433.1,433.42,6600.0
2023-06-20 15:20:00,433.35,433.58,433.1,433.3,8449.0,433.35,433.58,433.1,433.3,8449.0
2023-06-20 15:25:00,433.21,433.81,432.85,433.73,9807.0,433.21,433.81,432.85,433.73,9807.0
2023-06-20 15:30:00,433.53,434.0,433.41,433.73,13642.0,433.53,434.0,433.41,433.73,13642.0
2023-06-20 15:35:00,433.74,434.35,433.56,434.31,13299.0,433.74,434.35,433.56,434.31,13299.0
2023-06-20 15:40:00,434.31,434.5,433.82,434.45,17686.0,434.31,434.5,433.82,434.45,17686.0
2023-06-20 15:45:00,434.43,434.87,434.4,434.8,26191.0,434.43,434.87,434.4,434.8,26191.0
2023-06-20 15:50:00,434.82,435.27,434.23,434.24,25695.0,434.82,435.27,434.23,434.24,25695.0
2023-06-20 15:55:00,434.57,435.68,433.95,435.5,88027.0,434.57,435.68,433.95,435.5,88027.0
2023-06-21 09:30:00,434.93,437.95,433.5,434.82,17757.0,434.93,437.95,433.5,434.82,17757.0
2023-06-21 09:35:00,434.17,434.17,431.67,432.44,13743.0,434.17,434.17,431.67,432.44,13743.0
2023-06-21 09:40:00,432.86,434.51,432.02,432.03,7924.0,432.86,434.51,432.02,432.03,7924.0
2023-06-21 09:45:00,431.86,433.75,431.64,433.37,9838.0,431.86,433.75,431.64,433.37,9838.0
2023-06-21 09:50:00,433.05,433.05,431.91,432.16,3855.0,433.05,433.05,431.91,432.16,3855.0
2023-06-21 09:55:00,432.79,433.1,431.78,432.0,9841.0,432.79,433.1,431.78,432.0,9841.0
2023-06-21 10:00:00,432.0,432.32,430.77,432.32,8744.0,432.0,432.32,430.77,432.32,8744.0
2023-06-21 10:05:00,432.75,432.75,431.17,432.15,5683.0,432.75,432.75,431.17,432.15,5683.0
2023-06-21 10:10:00,432.04,432.05,431.15,431.48,7273.0,432.04,432.05,431.15,431.48,7273.0
2023-06-21 10:15:00,431.27,432.08,431.22,431.22,3481.0,431.27,432.08,431.22,431.22,3481.0
2023-06-21 10:20:00,431.44,431.44,430.8,430.92,2649.0,431.44,431.44,430.8,430.92,2649.0
2023-06-21 10:25:00,430.69,431.52,430.61,431.51,6202.0,430.69,431.52,430.61,431.51,6202.0
2023-06-21 10:30:00,431.41,431.66,430.5,430.68,4564.0,431.41,431.66,430.5,430.68,4564.0
2023-06-21 10:35:00,430.55,430.57,429.08,429.44,6780.0,430.55,430.57,429.08,429.44,6780.0
2023-06-21 10:40:00,429.48,429.95,428.9,429.59,3385.0,429.48,429.95,428.9,429.59,3385.0
2023-06-21 10:45:00,429.48,429.49,427.82,427.82,4009.0,429.48,429.49,427.82,427.82,4009.0
2023-06-21 10:50:00,427.59,428.3,426.96,428.3,5131.0,427.59,428.3,426.96,428.3,5131.0
2023-06-21 10:55:00,427.85,427.87,427.25,427.65,4132.0,427.85,427.87,427.25,427.65,4132.0
2023-06-21 11:00:00,427.87,428.15,426.91,426.96,6564.0,427.87,428.15,426.91,426.96,6564.0
2023-06-21 11:05:00,426.95,427.29,425.41,425.41,5985.0,426.95,427.29,425.41,425.41,5985.0
2023-06-21 11:10:00,425.65,426.3,424.89,426.3,5620.0,425.65,426.3,424.89,426.3,5620.0
2023-06-21 11:15:00,426.27,426.81,425.64,425.68,5970.0,426.27,426.81,425.64,425.68,5970.0
2023-06-21 11:20:00,425.94,426.93,425.94,426.62,3850.0,425.94,426.93,425.94,426.62,3850.0
2023-06-21 11:25:00,426.72,427.33,426.67,427.33,12663.0,426.72,427.33,426.67,427.33,12663.0
2023-06-21 11:30:00,426.83,427.33,426.83,427.33,1794.0,426.83,427.33,426.83,427.33,1794.0
2023-06-21 11:35:00,427.19,427.87,427.18,427.87,3174.0,427.19,427.87,427.18,427.87,3174.0
2023-06-21 11:40:00,428.0,428.47,427.15,427.16,4245.0,428.0,428.47,427.15,427.16,4245.0
2023-06-21 11:45:00,427.15,427.67,427.14,427.16,1741.0,427.15,427.67,427.14,427.16,1741.0
2023-06-21 11:50:00,427.28,427.28,426.2,426.2,2939.0,427.28,427.28,426.2,426.2,2939.0
2023-06-21 11:55:00,425.73,425.93,425.68,425.93,630.0,425.73,425.93,425.68,425.93,630.0
2023-06-21 12:00:00,426.11,426.63,425.92,426.37,2017.0,426.11,426.63,425.92,426.37,2017.0
2023-06-21 12:05:00,426.34,426.88,426.23,426.88,1242.0,426.34,426.88,426.23,426.88,1242.0
2023-06-21 12:10:00,426.5,427.68,426.35,427.68,1466.0,426.5,427.68,426.35,427.68,1466.0
2023-06-21 12:15:00,427.76,428.18,427.36,427.74,2050.0,427.76,428.18,427.36,427.74,2050.0
2023-06-21 12:20:00,427.46,427.59,427.01,427.44,2224.0,427.46,427.59,427.01,427.44,2224.0
2023-06-21 12:25:00,427.51,427.51,426.77,426.83,3433.0,427.51,427.51,426.77,426.83,3433.0
2023-06-21 12:30:00,427.05,427.46,426.82,426.97,3241.0,427.05,427.46,426.82,426.97,3241.0
2023-06-21 12:35:00,426.77,427.83,426.48,427.83,3334.0,426.77,427.83,426.48,427.83,3334.0
2023-06-21 12:40:00,427.65,428.18,427.27,427.58,6050.0,427.65,428.18,427.27,427.58,6050.0
2023-06-21 12:45:00,427.44,427.98,427.37,427.67,1943.0,427.44,427.98,427.37,427.67,1943.0
2023-06-21 12:50:00,427.52,428.28,427.52,427.87,2445.0,427.52,428.28,427.52,427.87,2445.0
2023-06-21 12:55:00,427.8,428.1,427.48,427.92,1800.0,427.8,428.1,427.48,427.92,1800.0
2023-06-21 13:00:00,427.64,427.72,427.07,427.72,5327.0,427.64,427.72,427.07,427.72,5327.0
2023-06-21 13:05:00,427.59,427.9,427.5,427.9,1173.0,427.59,427.9,427.5,427.9,1173.0
2023-06-21 13:10:00,427.75,427.75,427.07,427.16,2316.0,427.75,427.75,427.07,427.16,2316.0
2023-06-21 13:15:00,427.08,427.32,426.89,426.9,3774.0,427.08,427.32,426.89,426.9,3774.0
2023-06-21 13:20:00,426.59,426.81,426.42,426.43,5414.0,426.59,426.81,426.42,426.43,5414.0
2023-06-21 13:25:00,426.39,426.68,426.27,426.3,5984.0,426.39,426.68,426.27,426.3,5984.0
2023-06-21 13:30:00,426.33,426.82,426.06,426.54,2824.0,426.33,426.82,426.06,426.54,2824.0
2023-06-21 13:35:00,426.66,427.67,426.65,427.67,10969.0,426.66,427.67,426.65,427.67,10969.0
2023-06-21 13:40:00,427.6,428.0,427.4,427.41,3200.0,427.6,428.0,427.4,427.41,3200.0
2023-06-21 13:45:00,427.4,427.88,427.39,427.61,1600.0,427.4,427.88,427.39,427.61,1600.0
2023-06-21 13:50:00,427.69,427.95,427.63,427.95,1603.0,427.69,427.95,427.63,427.95,1603.0
2023-06-21 13:55:00,427.79,427.8,427.03,427.73,5109.0,427.79,427.8,427.03,427.73,5109.0
2023-06-21 14:00:00,427.73,427.74,426.69,426.83,6102.0,427.73,427.74,426.69,426.83,6102.0
2023-06-21 14:05:00,426.86,426.86,426.55,426.74,2600.0,426.86,426.86,426.55,426.74,2600.0
2023-06-21 14:10:00,426.74,427.87,426.74,427.87,5111.0,426.74,427.87,426.74,427.87,5111.0
2023-06-21 14:15:00,428.03,428.11,427.57,427.84,5749.0,428.03,428.11,427.57,427.84,5749.0
2023-06-21 14:20:00,428.08,428.08,427.29,427.77,3321.0,428.08,428.08,427.29,427.77,3321.0
2023-06-21 14:25:00,427.59,427.68,427.33,427.61,2511.0,427.59,427.68,427.33,427.61,2511.0
2023-06-21 14:30:00,427.72,428.11,427.71,427.99,2719.0,427.72,428.11,427.71,427.99,2719.0
2023-06-21 14:35:00,427.69,427.81,427.29,427.65,2826.0,427.69,427.81,427.29,427.65,2826.0
2023-06-21 14:40:00,427.64,428.02,427.55,427.87,2824.0,427.64,428.02,427.55,427.87,2824.0
2023-06-21 14:45:00,427.77,427.77,427.44,427.46,1912.0,427.77,427.77,427.44,427.46,1912.0
2023-06-21 14:50:00,427.43,427.96,427.43,427.61,2700.0,427.43,427.96,427.43,427.61,2700.0
2023-06-21 14:55:00,427.43,428.47,427.23,428.31,4449.0,427.43,428.47,427.23,428.31,4449.0
2023-06-21 15:00:00,428.18,428.6,427.88,428.19,7531.0,428.18,428.6,427.88,428.19,7531.0
2023-06-21 15:05:00,428.02,428.24,427.86,428.03,5454.0,428.02,428.24,427.86,428.03,5454.0
2023-06-21 15:10:00,428.24,428.73,428.12,428.3,5565.0,428.24,428.73,428.12,428.3,5565.0
2023-06-21 15:15:00,428.3,428.47,428.0,428.37,3617.0,428.3,428.47,428.0,428.37,3617.0
2023-06-21 15:20:00,428.22,428.26,427.56,427.56,4400.0,428.22,428.26,427.56,427.56,4400.0
2023-06-21 15:25:00,427.73,427.73,427.2,427.31,4783.0,427.73,427.73,427.2,427.31,4783.0
2023-06-21 15:30:00,427.46,427.58,426.67,426.67,6911.0,427.46,427.58,426.67,426.67,6911.0
2023-06-21 15:35:00,426.61,426.9,426.26,426.53,9776.0,426.61,426.9,426.26,426.53,9776.0
2023-06-21 15:40:00,426.65,427.07,426.64,427.07,6928.0,426.65,427.07,426.64,427.07,6928.0
2023-06-21 15:45:00,426.9,426.9,426.3,426.3,16041.0,426.9,426.9,426.3,426.3,16041.0
2023-06-21 15:50:00,426.22,427.13,426.18,426.84,17741.0,426.22,427.13,426.18,426.84,17741.0
2023-06-21 15:55:00,426.61,426.61,425.9,426.37,34672.0,426.61,426.61,425.9,426.37,34672.0
2023-06-22 09:30:00,423.78,423.78,417.81,420.71,40216.0,423.78,423.78,417.81,420.71,40216.0
2023-06-22 09:35:00,421.07,422.28,420.61,422.19,8045.0,421.07,422.28,420.61,422.19,8045.0
2023-06-22 09:40:00,422.13,422.51,420.61,420.65,18312.0,422.13,422.51,420.61,420.65,18312.0
2023-06-22 09:45:00,420.83,424.16,420.83,423.86,18247.0,420.83,424.16,420.83,423.86,18247.0
2023-06-22 09:50:00,424.42,424.57,423.02,423.7,18001.0,424.42,424.57,423.02,423.7,18001.0
2023-06-22 09:55:00,423.7,425.5,423.46,423.74,13113.0,423.7,425.5,423.46,423.74,13113.0
2023-06-22 10:00:00,424.09,425.07,423.27,425.06,19903.0,424.09,425.07,423.27,425.06,19903.0
2023-06-22 10:05:00,424.52,425.13,424.12,424.97,5644.0,424.52,425.13,424.12,424.97,5644.0
2023-06-22 10:10:00,425.05,425.66,424.62,425.62,12759.0,425.05,425.66,424.62,425.62,12759.0
2023-06-22 10:15:00,425.46,426.55,425.3,425.6,19715.0,425.46,426.55,425.3,425.6,19715.0
2023-06-22 10:20:00,425.81,426.63,425.22,425.52,6594.0,425.81,426.63,425.22,425.52,6594.0
2023-06-22 10:25:00,425.67,426.62,425.34,426.62,3975.0,425.67,426.62,425.34,426.62,3975.0
2023-06-22 10:30:00,426.76,427.85,426.48,427.14,5857.0,426.76,427.85,426.48,427.14,5857.0
2023-06-22 10:35:00,427.41,427.61,425.71,425.96,3123.0,427.41,427.61,425.71,425.96,3123.0
2023-06-22 10:40:00,425.71,425.71,424.69,424.81,5832.0,425.71,425.71,424.69,424.81,5832.0
2023-06-22 10:45:00,424.58,426.15,424.58,426.15,2167.0,424.58,426.15,424.58,426.15,2167.0
2023-06-22 10:50:00,426.14,426.27,424.76,424.83,6490.0,426.14,426.27,424.76,424.83,6490.0
2023-06-22 10:55:00,425.0,425.76,424.94,425.51,3277.0,425.0,425.76,424.94,425.51,3277.0
2023-06-22 11:00:00,425.64,425.64,424.95,425.61,4935.0,425.64,425.64,424.95,425.61,4935.0
2023-06-22 11:05:00,425.79,426.46,425.74,425.85,3050.0,425.79,426.46,425.74,425.85,3050.0
2023-06-22 11:10:00,425.54,425.66,425.05,425.25,1337.0,425.54,425.66,425.05,425.25,1337.0
2023-06-22 11:15:00,425.3,425.31,424.66,424.83,2925.0,425.3,425.31,424.66,424.83,2925.0
2023-06-22 11:20:00,424.75,424.97,423.99,424.06,4783.0,424.75,424.97,423.99,424.06,4783.0
2023-06-22 11:25:00,424.12,424.43,423.28,423.28,6100.0,424.12,424.43,423.28,423.28,6100.0
2023-06-22 11:30:00,423.12,424.01,422.96,423.88,3024.0,423.12,424.01,422.96,423.88,3024.0
2023-06-22 11:35:00,424.37,424.96,424.36,424.69,3744.0,424.37,424.96,424.36,424.69,3744.0
2023-06-22 11:40:00,424.98,426.4,424.97,426.06,2650.0,424.98,426.4,424.97,426.06,2650.0
2023-06-22 11:45:00,425.9,426.48,425.9,426.17,3500.0,425.9,426.48,425.9,426.17,3500.0
2023-06-22 11:50:00,426.12,426.12,425.35,425.53,2025.0,426.12,426.12,425.35,425.53,2025.0
2023-06-22 11:55:00,425.5,425.8,425.36,425.8,2725.0,425.5,425.8,425.36,425.8,2725.0
2023-06-22 12:00:00,425.7,425.7,424.77,424.78,2700.0,425.7,425.7,424.77,424.78,2700.0
2023-06-22 12:05:00,424.69,424.69,424.16,424.44,2624.0,424.69,424.69,424.16,424.44,2624.0
2023-06-22 12:10:00,424.31,425.03,424.15,424.93,2800.0,424.31,425.03,424.15,424.93,2800.0
2023-06-22 12:15:00,424.75,425.07,424.34,424.7,5970.0,424.75,425.07,424.34,424.7,5970.0
2023-06-22 12:20:00,424.69,425.04,424.43,424.43,1900.0,424.69,425.04,424.43,424.43,1900.0
2023-06-22 12:25:00,424.51,424.51,424.04,424.24,700.0,424.51,424.51,424.04,424.24,700.0
2023-06-22 12:30:00,424.14,424.55,423.97,424.55,1800.0,424.14,424.55,423.97,424.55,1800.0
2023-06-22 12:35:00,424.77,424.92,424.41,424.62,3975.0,424.77,424.92,424.41,424.62,3975.0
2023-06-22 12:40:00,424.71,424.76,424.47,424.5,2300.0,424.71,424.76,424.47,424.5,2300.0
2023-06-22 12:45:00,424.56,424.87,424.25,424.31,4800.0,424.56,424.87,424.25,424.31,4800.0
2023-06-22 12:50:00,424.33,424.49,424.03,424.03,1621.0,424.33,424.49,424.03,424.03,1621.0
2023-06-22 12:55:00,424.08,424.65,424.07,424.33,2575.0,424.08,424.65,424.07,424.33,2575.0
2023-06-22 13:00:00,424.27,424.27,422.78,422.79,2600.0,424.27,424.27,422.78,422.79,2600.0
2023-06-22 13:05:00,423.04,423.64,422.98,423.03,2100.0,423.04,423.64,422.98,423.03,2100.0
2023-06-22 13:10:00,423.12,423.12,422.83,422.9,1200.0,423.12,423.12,422.83,422.9,1200.0
2023-06-22 13:15:00,422.8,423.1,422.65,422.85,6900.0,422.8,423.1,422.65,422.85,6900.0
2023-06-22 13:20:00,422.94,423.09,422.58,422.62,4570.0,422.94,423.09,422.58,422.62,4570.0
2023-06-22 13:25:00,422.54,422.97,422.54,422.84,1629.0,422.54,422.97,422.54,422.84,1629.0
2023-06-22 13:30:00,422.88,423.68,422.87,423.25,5375.0,422.88,423.68,422.87,423.25,5375.0
2023-06-22 13:35:00,423.53,423.86,423.48,423.79,4323.0,423.53,423.86,423.48,423.79,4323.0
2023-06-22 13:40:00,423.97,424.1,423.24,423.24,1812.0,423.97,424.1,423.24,423.24,1812.0
2023-06-22 13:45:00,423.31,423.54,423.18,423.39,1826.0,423.31,423.54,423.18,423.39,1826.0
2023-06-22 13:50:00,423.45,423.78,423.11,423.11,2100.0,423.45,423.78,423.11,423.11,2100.0
2023-06-22 13:55:00,423.35,423.96,423.35,423.96,1000.0,423.35,423.96,423.35,423.96,1000.0
2023-06-22 14:00:00,423.99,424.44,423.82,424.44,2365.0,423.99,424.44,423.82,424.44,2365.0
2023-06-22 14:05:00,424.58,424.77,424.41,424.41,1800.0,424.58,424.77,424.41,424.41,1800.0
2023-06-22 14:10:00,424.55,424.83,424.4,424.6,1800.0,424.55,424.83,424.4,424.6,1800.0
2023-06-22 14:15:00,424.57,424.57,424.2,424.2,1100.0,424.57,424.57,424.2,424.2,1100.0
2023-06-22 14:20:00,424.03,424.17,423.68,423.81,2852.0,424.03,424.17,423.68,423.81,2852.0
2023-06-22 14:25:00,423.72,424.0,423.66,423.77,2453.0,423.72,424.0,423.66,423.77,2453.0
2023-06-22 14:30:00,424.0,424.11,423.15,423.27,5007.0,424.0,424.11,423.15,423.27,5007.0
2023-06-22 14:35:00,423.26,423.71,423.1,423.71,1400.0,423.26,423.71,423.1,423.71,1400.0
2023-06-22 14:40:00,423.73,423.88,423.36,423.5,3930.0,423.73,423.88,423.36,423.5,3930.0
2023-06-22 14:45:00,423.53,424.01,423.4,423.72,3381.0,423.53,424.01,423.4,423.72,3381.0
2023-06-22 14:50:00,423.57,424.16,423.57,424.08,5834.0,423.57,424.16,423.57,424.08,5834.0
2023-06-22 14:55:00,424.13,424.59,423.94,424.59,3544.0,424.13,424.59,423.94,424.59,3544.0
2023-06-22 15:00:00,424.63,424.84,424.3,424.82,4954.0,424.63,424.84,424.3,424.82,4954.0
2023-06-22 15:05:00,424.7,424.87,424.23,424.23,2300.0,424.7,424.87,424.23,424.23,2300.0
2023-06-22 15:10:00,423.87,424.2,423.78,424.06,3946.0,423.87,424.2,423.78,424.06,3946.0
2023-06-22 15:15:00,424.07,424.07,423.46,423.66,2425.0,424.07,424.07,423.46,423.66,2425.0
2023-06-22 15:20:00,423.77,423.82,423.36,423.82,3023.0,423.77,423.82,423.36,423.82,3023.0
2023-06-22 15:25:00,423.61,423.97,423.58,423.85,2830.0,423.61,423.97,423.58,423.85,2830.0
2023-06-22 15:30:00,423.81,423.95,423.44,423.95,6049.0,423.81,423.95,423.44,423.95,6049.0
2023-06-22 15:35:00,423.94,424.51,423.94,424.51,3700.0,423.94,424.51,423.94,424.51,3700.0
2023-06-22 15:40:00,424.78,425.15,424.68,424.91,4135.0,424.78,425.15,424.68,424.91,4135.0
2023-06-22 15:45:00,424.98,425.48,424.91,425.19,10175.0,424.98,425.48,424.91,425.19,10175.0
2023-06-22 15:50:00,425.46,425.74,425.18,425.42,23539.0,425.46,425.74,425.18,425.42,23539.0
2023-06-22 15:55:00,425.54,426.16,425.04,425.96,36091.0,425.54,426.16,425.04,425.96,36091.0
2023-06-23 09:30:00,422.74,422.74,417.77,421.3,21083.0,422.74,422.74,417.77,421.3,21083.0
2023-06-23 09:35:00,421.64,422.36,420.44,421.03,8667.0,421.64,422.36,420.44,421.03,8667.0
2023-06-23 09:40:00,420.54,420.95,419.42,420.09,7487.0,420.54,420.95,419.42,420.09,7487.0
2023-06-23 09:45:00,419.65,419.7,418.5,419.25,5900.0,419.65,419.7,418.5,419.25,5900.0
2023-06-23 09:50:00,419.66,420.6,419.2,420.5,10001.0,419.66,420.6,419.2,420.5,10001.0
2023-06-23 09:55:00,420.39,420.92,419.43,420.18,6270.0,420.39,420.92,419.43,420.18,6270.0
2023-06-23 10:00:00,420.38,420.75,419.77,420.43,6791.0,420.38,420.75,419.77,420.43,6791.0
2023-06-23 10:05:00,420.54,421.86,419.77,421.52,5976.0,420.54,421.86,419.77,421.52,5976.0
2023-06-23 10:10:00,421.96,422.45,421.4,421.42,18767.0,421.96,422.45,421.4,421.42,18767.0
2023-06-23 10:15:00,421.37,422.35,421.36,422.13,7092.0,421.37,422.35,421.36,422.13,7092.0
2023-06-23 10:20:00,422.06,422.15,421.07,421.51,4500.0,422.06,422.15,421.07,421.51,4500.0
2023-06-23 10:25:00,421.57,421.86,421.21,421.86,4427.0,421.57,421.86,421.21,421.86,4427.0
2023-06-23 10:30:00,422.1,422.77,421.79,422.04,4880.0,422.1,422.77,421.79,422.04,4880.0
2023-06-23 10:35:00,422.25,422.25,420.6,421.73,5561.0,422.25,422.25,420.6,421.73,5561.0
2023-06-23 10:40:00,421.92,421.92,421.33,421.83,5761.0,421.92,421.92,421.33,421.83,5761.0
2023-06-23 10:45:00,421.98,422.19,420.53,420.87,5742.0,421.98,422.19,420.53,420.87,5742.0
2023-06-23 10:50:00,420.79,420.96,420.19,420.68,4861.0,420.79,420.96,420.19,420.68,4861.0
2023-06-23 10:55:00,420.94,421.05,420.06,421.02,13654.0,420.94,421.05,420.06,421.02,13654.0
2023-06-23 11:00:00,421.01,421.07,420.01,420.3,23119.0,421.01,421.07,420.01,420.3,23119.0
2023-06-23 11:05:00,420.19,421.04,420.19,421.04,3753.0,420.19,421.04,420.19,421.04,3753.0
2023-06-23 11:10:00,421.19,421.72,420.98,421.37,4300.0,421.19,421.72,420.98,421.37,4300.0
2023-06-23 11:15:00,421.21,421.56,420.91,421.29,5857.0,421.21,421.56,420.91,421.29,5857.0
2023-06-23 11:20:00,421.37,422.08,421.33,421.86,6620.0,421.37,422.08,421.33,421.86,6620.0
2023-06-23 11:25:00,422.03,422.33,421.36,421.59,4800.0,422.03,422.33,421.36,421.59,4800.0
2023-06-23 11:30:00,421.66,421.97,420.94,421.04,12169.0,421.66,421.97,420.94,421.04,12169.0
2023-06-23 11:35:00,421.08,421.98,421.01,421.59,21246.0,421.08,421.98,421.01,421.59,21246.0
2023-06-23 11:40:00,421.67,422.28,421.26,422.14,8831.0,421.67,422.28,421.26,422.14,8831.0
2023-06-23 11:45:00,422.3,422.3,421.46,421.56,7911.0,422.3,422.3,421.46,421.56,7911.0
2023-06-23 11:50:00,421.52,421.56,420.74,420.75,7607.0,421.52,421.56,420.74,420.75,7607.0
2023-06-23 11:55:00,421.06,421.3,420.89,421.21,7151.0,421.06,421.3,420.89,421.21,7151.0
2023-06-23 12:00:00,421.09,421.84,421.08,421.41,4458.0,421.09,421.84,421.08,421.41,4458.0
2023-06-23 12:05:00,421.46,421.71,421.0,421.18,3800.0,421.46,421.71,421.0,421.18,3800.0
2023-06-23 12:10:00,421.47,421.55,421.05,421.08,2800.0,421.47,421.55,421.05,421.08,2800.0
2023-06-23 12:15:00,421.06,422.23,421.06,422.2,2600.0,421.06,422.23,421.06,422.2,2600.0
2023-06-23 12:20:00,422.22,422.52,422.05,422.17,2300.0,422.22,422.52,422.05,422.17,2300.0
2023-06-23 12:25:00,422.14,422.3,422.04,422.1,2590.0,422.14,422.3,422.04,422.1,2590.0
2023-06-23 12:30:00,422.31,422.91,422.31,422.67,5852.0,422.31,422.91,422.31,422.67,5852.0
2023-06-23 12:35:00,422.44,423.55,422.41,423.55,2576.0,422.44,423.55,422.41,423.55,2576.0
2023-06-23 12:40:00,423.06,423.82,423.04,423.6,5957.0,423.06,423.82,423.04,423.6,5957.0
2023-06-23 12:45:00,423.55,423.84,423.26,423.73,3471.0,423.55,423.84,423.26,423.73,3471.0
2023-06-23 12:50:00,423.73,423.73,423.05,423.05,2435.0,423.73,423.73,423.05,423.05,2435.0
2023-06-23 12:55:00,423.06,423.69,423.06,423.68,4924.0,423.06,423.69,423.06,423.68,4924.0
2023-06-23 13:00:00,423.94,424.21,423.03,423.28,10710.0,423.94,424.21,423.03,423.28,10710.0
2023-06-23 13:05:00,423.07,423.31,422.39,423.31,19718.0,423.07,423.31,422.39,423.31,19718.0
2023-06-23 13:10:00,423.34,424.57,423.34,424.48,3550.0,423.34,424.57,423.34,424.48,3550.0
2023-06-23 13:15:00,424.29,424.38,423.55,423.58,8933.0,424.29,424.38,423.55,423.58,8933.0
2023-06-23 13:20:00,423.84,423.98,423.39,423.46,15449.0,423.84,423.98,423.39,423.46,15449.0
2023-06-23 13:25:00,423.27,423.51,423.17,423.36,4568.0,423.27,423.51,423.17,423.36,4568.0
2023-06-23 13:30:00,423.6,423.6,422.73,422.8,6838.0,423.6,423.6,422.73,422.8,6838.0
2023-06-23 13:35:00,422.8,423.2,422.79,423.09,6764.0,422.8,423.2,422.79,423.09,6764.0
2023-06-23 13:40:00,423.11,423.3,422.37,422.37,4239.0,423.11,423.3,422.37,422.37,4239.0
2023-06-23 13:45:00,422.35,422.75,422.31,422.6,4730.0,422.35,422.75,422.31,422.6,4730.0
2023-06-23 13:50:00,422.7,423.23,422.47,422.64,8257.0,422.7,423.23,422.47,422.64,8257.0
2023-06-23 13:55:00,422.64,422.64,422.16,422.55,6407.0,422.64,422.64,422.16,422.55,6407.0
2023-06-23 14:00:00,422.55,422.78,422.26,422.77,5081.0,422.55,422.78,422.26,422.77,5081.0
2023-06-23 14:05:00,422.78,422.81,421.89,421.89,6298.0,422.78,422.81,421.89,421.89,6298.0
2023-06-23 14:10:00,422.02,422.06,421.18,421.33,7712.0,422.02,422.06,421.18,421.33,7712.0
2023-06-23 14:15:00,421.27,421.51,420.99,421.48,4422.0,421.27,421.51,420.99,421.48,4422.0
2023-06-23 14:20:00,421.49,421.76,421.12,421.74,11069.0,421.49,421.76,421.12,421.74,11069.0
2023-06-23 14:25:00,421.56,421.64,421.09,421.64,5362.0,421.56,421.64,421.09,421.64,5362.0
2023-06-23 14:30:00,421.64,422.22,421.38,422.18,2600.0,421.64,422.22,421.38,422.18,2600.0
2023-06-23 14:35:00,422.35,422.58,421.72,421.72,7097.0,422.35,422.58,421.72,421.72,7097.0
2023-06-23 14:40:00,421.65,421.65,420.52,420.64,6222.0,421.65,421.65,420.52,420.64,6222.0
2023-06-23 14:45:00,420.64,420.64,419.85,419.86,7604.0,420.64,420.64,419.85,419.86,7604.0
2023-06-23 14:50:00,419.81,420.19,419.6,420.18,7406.0,419.81,420.19,419.6,420.18,7406.0
2023-06-23 14:55:00,420.27,420.39,419.61,419.91,7715.0,420.27,420.39,419.61,419.91,7715.0
2023-06-23 15:00:00,419.51,419.54,418.69,419.14,12224.0,419.51,419.54,418.69,419.14,12224.0
2023-06-23 15:05:00,419.15,420.4,419.08,420.25,12058.0,419.15,420.4,419.08,420.25,12058.0
2023-06-23 15:10:00,420.25,420.8,419.83,419.99,14790.0,420.25,420.8,419.83,419.99,14790.0
2023-06-23 15:15:00,419.92,420.67,419.72,420.67,13547.0,419.92,420.67,419.72,420.67,13547.0
2023-06-23 15:20:00,420.61,420.76,420.09,420.22,8334.0,420.61,420.76,420.09,420.22,8334.0
2023-06-23 15:25:00,420.22,420.27,419.72,420.11,10299.0,420.22,420.27,419.72,420.11,10299.0
2023-06-23 15:30:00,420.18,420.54,419.98,420.19,15675.0,420.18,420.54,419.98,420.19,15675.0
2023-06-23 15:35:00,420.37,420.92,420.35,420.54,11249.0,420.37,420.92,420.35,420.54,11249.0
2023-06-23 15:40:00,420.62,421.39,420.47,421.33,14862.0,420.62,421.39,420.47,421.33,14862.0
2023-06-23 15:45:00,421.45,421.88,420.78,420.78,24046.0,421.45,421.88,420.78,420.78,24046.0
2023-06-23 15:50:00,420.78,422.54,418.31,418.77,167290.0,420.78,422.54,418.31,418.77,167290.0
2023-06-23 15:55:00,418.78,419.64,418.0,419.29,122845.0,418.78,419.64,418.0,419.29,122845.0
2023-06-26 09:30:00,420.65,421.71,419.15,421.71,13512.0,420.65,421.71,419.15,421.71,13512.0
2023-06-26 09:35:00,421.07,422.0,421.06,421.14,2871.0,421.07,422.0,421.06,421.14,2871.0
2023-06-26 09:40:00,421.83,422.72,421.37,422.43,3416.0,421.83,422.72,421.37,422.43,3416.0
2023-06-26 09:45:00,422.38,422.64,422.04,422.1,2020.0,422.38,422.64,422.04,422.1,2020.0
2023-06-26 09:50:00,422.39,423.75,422.39,423.75,2460.0,422.39,423.75,422.39,423.75,2460.0
2023-06-26 09:55:00,423.23,424.34,423.18,424.12,1106.0,423.23,424.34,423.18,424.12,1106.0
2023-06-26 10:00:00,423.99,424.38,423.64,423.98,2398.0,423.99,424.38,423.64,423.98,2398.0
2023-06-26 10:05:00,423.93,425.04,423.77,424.61,8313.0,423.93,425.04,423.77,424.61,8313.0
2023-06-26 10:10:00,424.6,425.33,424.15,425.14,2263.0,424.6,425.33,424.15,425.14,2263.0
2023-06-26 10:15:00,425.5,425.5,424.37,424.37,2374.0,425.5,425.5,424.37,424.37,2374.0
2023-06-26 10:20:00,424.0,424.77,423.71,424.72,2248.0,424.0,424.77,423.71,424.72,2248.0
2023-06-26 10:25:00,424.94,424.94,424.31,424.4,1600.0,424.94,424.94,424.31,424.4,1600.0
2023-06-26 10:30:00,424.34,424.34,423.29,423.29,1804.0,424.34,424.34,423.29,423.29,1804.0
2023-06-26 10:35:00,423.79,423.92,423.53,423.92,1100.0,423.79,423.92,423.53,423.92,1100.0
2023-06-26 10:40:00,423.61,423.82,423.21,423.74,2769.0,423.61,423.82,423.21,423.74,2769.0
2023-06-26 10:45:00,423.75,424.52,423.75,424.47,4654.0,423.75,424.52,423.75,424.47,4654.0
2023-06-26 10:50:00,424.32,425.17,424.32,424.75,3828.0,424.32,425.17,424.32,424.75,3828.0
2023-06-26 10:55:00,424.95,425.07,424.56,425.07,1831.0,424.95,425.07,424.56,425.07,1831.0
2023-06-26 11:00:00,425.02,425.02,423.47,423.48,1300.0,425.02,425.02,423.47,423.48,1300.0
2023-06-26 11:05:00,422.81,422.81,422.04,422.77,7250.0,422.81,422.81,422.04,422.77,7250.0
2023-06-26 11:10:00,423.04,423.26,423.0,423.19,1500.0,423.04,423.26,423.0,423.19,1500.0
2023-06-26 11:15:00,422.9,423.01,422.27,422.52,5438.0,422.9,423.01,422.27,422.52,5438.0
2023-06-26 11:20:00,422.55,423.26,422.37,422.98,1352.0,422.55,423.26,422.37,422.98,1352.0
2023-06-26 11:25:00,422.97,423.56,422.97,423.07,2342.0,422.97,423.56,422.97,423.07,2342.0
2023-06-26 11:30:00,423.0,423.48,422.65,422.65,2412.0,423.0,423.48,422.65,422.65,2412.0
2023-06-26 11:35:00,422.53,422.59,421.54,421.54,5818.0,422.53,422.59,421.54,421.54,5818.0
2023-06-26 11:40:00,421.54,421.54,420.56,420.74,2205.0,421.54,421.54,420.56,420.74,2205.0
2023-06-26 11:45:00,421.36,421.97,421.33,421.33,2510.0,421.36,421.97,421.33,421.33,2510.0
2023-06-26 11:50:00,421.66,421.66,421.09,421.55,2302.0,421.66,421.66,421.09,421.55,2302.0
2023-06-26 11:55:00,421.42,422.1,421.31,422.1,1722.0,421.42,422.1,421.31,422.1,1722.0
2023-06-26 12:00:00,421.97,421.98,420.89,420.9,3139.0,421.97,421.98,420.89,420.9,3139.0
2023-06-26 12:05:00,420.81,420.96,419.84,420.0,1900.0,420.81,420.96,419.84,420.0,1900.0
2023-06-26 12:10:00,419.49,420.09,419.23,419.76,4313.0,419.49,420.09,419.23,419.76,4313.0
2023-06-26 12:15:00,419.9,420.76,419.9,420.48,1800.0,419.9,420.76,419.9,420.48,1800.0
2023-06-26 12:20:00,420.52,421.61,420.47,421.58,3387.0,420.52,421.61,420.47,421.58,3387.0
2023-06-26 12:25:00,421.43,422.12,420.82,420.92,5600.0,421.43,422.12,420.82,420.92,5600.0
2023-06-26 12:30:00,420.84,421.35,420.74,420.86,1725.0,420.84,421.35,420.74,420.86,1725.0
2023-06-26 12:35:00,421.12,421.3,420.63,420.63,1213.0,421.12,421.3,420.63,420.63,1213.0
2023-06-26 12:40:00,420.86,421.22,420.25,420.35,2700.0,420.86,421.22,420.25,420.35,2700.0
2023-06-26 12:45:00,420.43,421.31,420.41,420.78,2741.0,420.43,421.31,420.41,420.78,2741.0
2023-06-26 12:50:00,420.91,421.07,420.46,421.07,2625.0,420.91,421.07,420.46,421.07,2625.0
2023-06-26 12:55:00,421.06,421.36,420.81,421.18,890.0,421.06,421.36,420.81,421.18,890.0
2023-06-26 13:00:00,421.16,421.34,420.57,420.98,1309.0,421.16,421.34,420.57,420.98,1309.0
2023-06-26 13:05:00,420.7,420.72,420.35,420.41,2806.0,420.7,420.72,420.35,420.41,2806.0
2023-06-26 13:10:00,420.26,420.43,419.86,420.06,7046.0,420.26,420.43,419.86,420.06,7046.0
2023-06-26 13:15:00,419.82,420.3,419.82,420.02,2075.0,419.82,420.3,419.82,420.02,2075.0
2023-06-26 13:20:00,420.01,420.13,419.67,419.9,1800.0,420.01,420.13,419.67,419.9,1800.0
2023-06-26 13:25:00,419.72,420.32,419.44,420.15,4230.0,419.72,420.32,419.44,420.15,4230.0
2023-06-26 13:30:00,420.12,420.12,419.88,419.92,800.0,420.12,420.12,419.88,419.92,800.0
2023-06-26 13:35:00,419.78,419.78,419.43,419.72,1812.0,419.78,419.78,419.43,419.72,1812.0
2023-06-26 13:40:00,419.92,419.99,419.84,419.92,700.0,419.92,419.99,419.84,419.92,700.0
2023-06-26 13:45:00,419.83,419.9,419.55,419.62,1720.0,419.83,419.9,419.55,419.62,1720.0
2023-06-26 13:50:00,419.6,419.69,419.33,419.33,1400.0,419.6,419.69,419.33,419.33,1400.0
2023-06-26 13:55:00,419.51,419.79,419.25,419.52,2910.0,419.51,419.79,419.25,419.52,2910.0
2023-06-26 14:00:00,419.59,419.86,419.33,419.6,1535.0,419.59,419.86,419.33,419.6,1535.0
2023-06-26 14:05:00,419.63,419.63,419.26,419.29,1100.0,419.63,419.63,419.26,419.29,1100.0
2023-06-26 14:10:00,419.12,419.46,418.89,418.89,1882.0,419.12,419.46,418.89,418.89,1882.0
2023-06-26 14:15:00,418.94,418.95,418.49,418.61,2100.0,418.94,418.95,418.49,418.61,2100.0
2023-06-26 14:20:00,418.65,418.8,418.26,418.26,1906.0,418.65,418.8,418.26,418.26,1906.0
2023-06-26 14:25:00,418.27,418.79,418.26,418.63,2000.0,418.27,418.79,418.26,418.63,2000.0
2023-06-26 14:30:00,418.57,419.18,418.54,419.18,1000.0,418.57,419.18,418.54,419.18,1000.0
2023-06-26 14:35:00,419.3,419.5,418.96,419.5,1079.0,419.3,419.5,418.96,419.5,1079.0
2023-06-26 14:40:00,419.51,419.52,419.01,419.32,2104.0,419.51,419.52,419.01,419.32,2104.0
2023-06-26 14:45:00,419.37,419.4,418.85,418.94,1900.0,419.37,419.4,418.85,418.94,1900.0
2023-06-26 14:50:00,418.93,419.36,418.8,419.21,1900.0,418.93,419.36,418.8,419.21,1900.0
2023-06-26 14:55:00,419.21,419.21,418.61,418.75,2158.0,419.21,419.21,418.61,418.75,2158.0
2023-06-26 15:00:00,418.59,418.69,418.59,418.62,300.0,418.59,418.69,418.59,418.62,300.0
2023-06-26 15:05:00,418.68,418.88,418.6,418.87,1600.0,418.68,418.88,418.6,418.87,1600.0
2023-06-26 15:10:00,418.73,419.05,418.65,419.05,600.0,418.73,419.05,418.65,419.05,600.0
2023-06-26 15:15:00,418.7,419.04,418.7,418.99,2293.0,418.7,419.04,418.7,418.99,2293.0
2023-06-26 15:20:00,418.99,419.16,418.77,418.88,2962.0,418.99,419.16,418.77,418.88,2962.0
2023-06-26 15:25:00,418.96,419.39,418.94,419.39,4898.0,418.96,419.39,418.94,419.39,4898.0
2023-06-26 15:30:00,419.21,419.46,419.1,419.31,9630.0,419.21,419.46,419.1,419.31,9630.0
2023-06-26 15:35:00,419.39,419.41,418.95,419.1,5251.0,419.39,419.41,418.95,419.1,5251.0
2023-06-26 15:40:00,418.89,419.17,418.73,418.74,5129.0,418.89,419.17,418.73,418.74,5129.0
2023-06-26 15:45:00,418.69,418.75,417.77,418.18,20911.0,418.69,418.75,417.77,418.18,20911.0
2023-06-26 15:50:00,418.03,418.28,417.21,417.52,23123.0,418.03,418.28,417.21,417.52,23123.0
2023-06-26 15:55:00,417.29,417.84,417.04,417.28,49391.0,417.29,417.84,417.04,417.28,49391.0
2023-06-27 09:30:00,420.97,420.97,418.1,420.32,13269.0,420.97,420.97,418.1,420.32,13269.0
2023-06-27 09:35:00,419.58,421.48,419.57,421.48,3852.0,419.58,421.48,419.57,421.48,3852.0
2023-06-27 09:40:00,420.95,422.24,420.55,421.75,3317.0,420.95,422.24,420.55,421.75,3317.0
2023-06-27 09:45:00,420.91,421.73,420.5,421.24,3642.0,420.91,421.73,420.5,421.24,3642.0
2023-06-27 09:50:00,421.22,421.43,420.21,421.02,4700.0,421.22,421.43,420.21,421.02,4700.0
2023-06-27 09:55:00,420.44,420.81,419.81,420.7,2798.0,420.44,420.81,419.81,420.7,2798.0
2023-06-27 10:00:00,420.54,420.92,419.51,419.81,6004.0,420.54,420.92,419.51,419.81,6004.0
2023-06-27 10:05:00,419.63,419.63,418.43,419.04,3929.0,419.63,419.63,418.43,419.04,3929.0
2023-06-27 10:10:00,418.82,418.82,417.62,418.07,2008.0,418.82,418.82,417.62,418.07,2008.0
2023-06-27 10:15:00,417.71,418.94,417.71,418.94,3914.0,417.71,418.94,417.71,418.94,3914.0
2023-06-27 10:20:00,419.03,419.15,418.23,418.81,1408.0,419.03,419.15,418.23,418.81,1408.0
2023-06-27 10:25:00,418.98,419.77,418.96,419.5,1600.0,418.98,419.77,418.96,419.5,1600.0
2023-06-27 10:30:00,419.16,419.95,418.72,419.95,3334.0,419.16,419.95,418.72,419.95,3334.0
2023-06-27 10:35:00,419.48,420.18,419.48,419.5,2900.0,419.48,420.18,419.48,419.5,2900.0
2023-06-27 10:40:00,419.77,419.77,418.82,419.24,3038.0,419.77,419.77,418.82,419.24,3038.0
2023-06-27 10:45:00,418.89,419.39,418.88,419.17,3123.0,418.89,419.39,418.88,419.17,3123.0
2023-06-27 10:50:00,419.18,419.18,417.85,417.85,2200.0,419.18,419.18,417.85,417.85,2200.0
2023-06-27 10:55:00,417.84,418.27,417.48,418.27,4628.0,417.84,418.27,417.48,418.27,4628.0
2023-06-27 11:00:00,418.19,418.31,417.16,417.16,2977.0,418.19,418.31,417.16,417.16,2977.0
2023-06-27 11:05:00,417.14,417.77,416.9,417.56,1891.0,417.14,417.77,416.9,417.56,1891.0
2023-06-27 11:10:00,417.3,417.5,416.87,417.46,3000.0,417.3,417.5,416.87,417.46,3000.0
2023-06-27 11:15:00,417.41,417.91,417.41,417.74,1352.0,417.41,417.91,417.41,417.74,1352.0
2023-06-27 11:20:00,418.18,419.37,418.18,419.11,1403.0,418.18,419.37,418.18,419.11,1403.0
2023-06-27 11:25:00,419.17,420.03,419.11,420.03,2735.0,419.17,420.03,419.11,420.03,2735.0
2023-06-27 11:30:00,420.38,420.84,420.12,420.39,1900.0,420.38,420.84,420.12,420.39,1900.0
2023-06-27 11:35:00,420.38,420.72,420.08,420.49,1464.0,420.38,420.72,420.08,420.49,1464.0
2023-06-27 11:40:00,420.56,421.15,420.38,421.14,2000.0,420.56,421.15,420.38,421.14,2000.0
2023-06-27 11:45:00,421.12,421.14,420.68,420.68,1260.0,421.12,421.14,420.68,420.68,1260.0
2023-06-27 11:50:00,420.64,421.28,420.64,421.14,1400.0,420.64,421.28,420.64,421.14,1400.0
2023-06-27 11:55:00,421.26,421.39,421.26,421.38,700.0,421.26,421.39,421.26,421.38,700.0
2023-06-27 12:00:00,421.51,421.69,421.19,421.67,3543.0,421.51,421.69,421.19,421.67,3543.0
2023-06-27 12:05:00,421.64,421.81,421.5,421.6,800.0,421.64,421.81,421.5,421.6,800.0
2023-06-27 12:10:00,421.4,421.43,421.16,421.16,1000.0,421.4,421.43,421.16,421.16,1000.0
2023-06-27 12:15:00,421.35,421.45,421.11,421.15,5300.0,421.35,421.45,421.11,421.15,5300.0
2023-06-27 12:20:00,421.45,422.56,421.44,422.48,1500.0,421.45,422.56,421.44,422.48,1500.0
2023-06-27 12:25:00,422.27,422.99,422.27,422.99,2642.0,422.27,422.99,422.27,422.99,2642.0
2023-06-27 12:30:00,422.99,423.19,422.54,422.9,3462.0,422.99,423.19,422.54,422.9,3462.0
2023-06-27 12:35:00,422.77,423.69,422.62,423.69,3431.0,422.77,423.69,422.62,423.69,3431.0
2023-06-27 12:40:00,423.72,423.87,423.72,423.77,1100.0,423.72,423.87,423.72,423.77,1100.0
2023-06-27 12:45:00,423.96,423.96,423.25,423.49,2760.0,423.96,423.96,423.25,423.49,2760.0
2023-06-27 12:50:00,423.42,423.65,423.35,423.35,600.0,423.42,423.65,423.35,423.35,600.0
2023-06-27 12:55:00,423.7,423.8,423.22,423.4,1700.0,423.7,423.8,423.22,423.4,1700.0
2023-06-27 13:00:00,423.03,423.29,422.83,422.85,1500.0,423.03,423.29,422.83,422.85,1500.0
2023-06-27 13:05:00,422.66,422.75,422.43,422.75,1800.0,422.66,422.75,422.43,422.75,1800.0
2023-06-27 13:10:00,422.76,423.2,422.74,422.74,1800.0,422.76,423.2,422.74,422.74,1800.0
2023-06-27 13:15:00,422.98,423.55,422.98,423.41,1970.0,422.98,423.55,422.98,423.41,1970.0
2023-06-27 13:20:00,423.66,423.83,423.64,423.81,1600.0,423.66,423.83,423.64,423.81,1600.0
2023-06-27 13:25:00,423.95,423.95,423.34,423.47,2200.0,423.95,423.95,423.34,423.47,2200.0
2023-06-27 13:30:00,423.58,424.13,423.58,423.79,1000.0,423.58,424.13,423.58,423.79,1000.0
2023-06-27 13:35:00,423.76,424.26,423.63,424.26,2600.0,423.76,424.26,423.63,424.26,2600.0
2023-06-27 13:40:00,424.41,425.06,424.23,424.97,3579.0,424.41,425.06,424.23,424.97,3579.0
2023-06-27 13:45:00,424.59,424.79,424.54,424.73,1400.0,424.59,424.79,424.54,424.73,1400.0
2023-06-27 13:50:00,424.9,424.9,424.69,424.69,397.0,424.9,424.9,424.69,424.69,397.0
2023-06-27 13:55:00,424.79,425.09,424.48,425.02,4249.0,424.79,425.09,424.48,425.02,4249.0
2023-06-27 14:00:00,424.97,425.24,424.96,425.11,1731.0,424.97,425.24,424.96,425.11,1731.0
2023-06-27 14:05:00,424.75,424.92,424.48,424.48,2000.0,424.75,424.92,424.48,424.48,2000.0
2023-06-27 14:10:00,424.51,424.97,424.49,424.95,2800.0,424.51,424.97,424.49,424.95,2800.0
2023-06-27 14:15:00,424.99,425.42,424.82,424.97,2684.0,424.99,425.42,424.82,424.97,2684.0
2023-06-27 14:20:00,425.1,425.23,424.9,425.11,1120.0,425.1,425.23,424.9,425.11,1120.0
2023-06-27 14:25:00,424.97,425.32,424.97,425.31,3403.0,424.97,425.32,424.97,425.31,3403.0
2023-06-27 14:30:00,425.17,425.43,425.1,425.19,3000.0,425.17,425.43,425.1,425.19,3000.0
2023-06-27 14:35:00,425.22,426.2,425.22,426.2,3826.0,425.22,426.2,425.22,426.2,3826.0
2023-06-27 14:40:00,426.33,426.34,425.29,425.41,3817.0,426.33,426.34,425.29,425.41,3817.0
2023-06-27 14:45:00,425.27,425.91,425.21,425.83,3300.0,425.27,425.91,425.21,425.83,3300.0
2023-06-27 14:50:00,425.74,426.07,425.61,425.97,2422.0,425.74,426.07,425.61,425.97,2422.0
2023-06-27 14:55:00,425.88,426.05,425.56,425.98,3019.0,425.88,426.05,425.56,425.98,3019.0
2023-06-27 15:00:00,425.98,426.69,425.98,426.38,3066.0,425.98,426.69,425.98,426.38,3066.0
2023-06-27 15:05:00,426.73,427.1,426.73,427.1,1600.0,426.73,427.1,426.73,427.1,1600.0
2023-06-27 15:10:00,426.82,427.8,426.74,427.69,7100.0,426.82,427.8,426.74,427.69,7100.0
2023-06-27 15:15:00,427.82,428.0,427.29,427.32,6256.0,427.82,428.0,427.29,427.32,6256.0
2023-06-27 15:20:00,427.35,428.15,427.34,428.0,3100.0,427.35,428.15,427.34,428.0,3100.0
2023-06-27 15:25:00,428.0,428.77,428.0,428.58,9610.0,428.0,428.77,428.0,428.58,9610.0
2023-06-27 15:30:00,428.53,428.61,427.76,427.83,9522.0,428.53,428.61,427.76,427.83,9522.0
2023-06-27 15:35:00,427.65,428.42,427.51,428.15,10542.0,427.65,428.42,427.51,428.15,10542.0
2023-06-27 15:40:00,428.03,428.56,428.03,428.45,6662.0,428.03,428.56,428.03,428.45,6662.0
2023-06-27 15:45:00,428.45,429.13,428.33,428.99,22070.0,428.45,429.13,428.33,428.99,22070.0
2023-06-27 15:50:00,428.81,428.81,426.9,427.72,34015.0,428.81,428.81,426.9,427.72,34015.0
2023-06-27 15:55:00,427.25,427.52,426.65,426.94,33842.0,427.25,427.52,426.65,426.94,33842.0
2023-06-28 09:30:00,424.58,425.79,423.15,425.58,21762.0,424.58,425.79,423.15,425.58,21762.0
2023-06-28 09:35:00,425.56,427.87,424.86,427.87,13126.0,425.56,427.87,424.86,427.87,13126.0
2023-06-28 09:40:00,428.04,428.86,426.6,426.68,7370.0,428.04,428.86,426.6,426.68,7370.0
2023-06-28 09:45:00,426.03,426.45,425.02,425.22,9994.0,426.03,426.45,425.02,425.22,9994.0
2023-06-28 09:50:00,425.11,425.82,424.71,425.33,10879.0,425.11,425.82,424.71,425.33,10879.0
2023-06-28 09:55:00,424.88,427.28,424.88,426.49,3440.0,424.88,427.28,424.88,426.49,3440.0
2023-06-28 10:00:00,426.04,427.11,425.89,426.31,4007.0,426.04,427.11,425.89,426.31,4007.0
2023-06-28 10:05:00,425.96,426.0,425.39,425.68,1982.0,425.96,426.0,425.39,425.68,1982.0
2023-06-28 10:10:00,425.37,425.55,424.88,425.37,2326.0,425.37,425.55,424.88,425.37,2326.0
2023-06-28 10:15:00,425.37,425.92,425.37,425.92,2920.0,425.37,425.92,425.37,425.92,2920.0
2023-06-28 10:20:00,425.92,427.17,425.92,426.48,8400.0,425.92,427.17,425.92,426.48,8400.0
2023-06-28 10:25:00,426.41,428.77,426.3,428.0,15331.0,426.41,428.77,426.3,428.0,15331.0
2023-06-28 10:30:00,428.15,429.25,427.78,428.78,3857.0,428.15,429.25,427.78,428.78,3857.0
2023-06-28 10:35:00,428.78,429.46,428.65,429.46,3242.0,428.78,429.46,428.65,429.46,3242.0
2023-06-28 10:40:00,429.4,429.61,428.96,429.23,2114.0,429.4,429.61,428.96,429.23,2114.0
2023-06-28 10:45:00,429.39,429.6,428.73,428.75,2876.0,429.39,429.6,428.73,428.75,2876.0
2023-06-28 10:50:00,428.85,429.13,428.26,428.72,4256.0,428.85,429.13,428.26,428.72,4256.0
2023-06-28 10:55:00,428.71,429.11,428.71,428.71,1449.0,428.71,429.11,428.71,428.71,1449.0
2023-06-28 11:00:00,428.99,429.25,428.71,429.22,1400.0,428.99,429.25,428.71,429.22,1400.0
2023-06-28 11:05:00,428.87,428.94,428.4,428.45,1550.0,428.87,428.94,428.4,428.45,1550.0
2023-06-28 11:10:00,428.52,428.52,427.1,427.26,2404.0,428.52,428.52,427.1,427.26,2404.0
2023-06-28 11:15:00,427.2,427.85,427.07,427.8,2919.0,427.2,427.85,427.07,427.8,2919.0
2023-06-28 11:20:00,427.69,427.69,426.32,426.32,2500.0,427.69,427.69,426.32,426.32,2500.0
2023-06-28 11:25:00,426.11,426.37,425.86,426.37,2551.0,426.11,426.37,425.86,426.37,2551.0
2023-06-28 11:30:00,426.51,427.06,426.51,427.06,500.0,426.51,427.06,426.51,427.06,500.0
2023-06-28 11:35:00,427.12,427.55,426.68,427.55,1617.0,427.12,427.55,426.68,427.55,1617.0
2023-06-28 11:40:00,427.57,427.67,427.09,427.56,2561.0,427.57,427.67,427.09,427.56,2561.0
2023-06-28 11:45:00,427.56,427.69,427.14,427.18,2100.0,427.56,427.69,427.14,427.18,2100.0
2023-06-28 11:50:00,427.14,427.58,426.92,427.48,1700.0,427.14,427.58,426.92,427.48,1700.0
2023-06-28 11:55:00,427.62,427.62,427.25,427.61,1018.0,427.62,427.62,427.25,427.61,1018.0
2023-06-28 12:00:00,427.55,427.55,427.0,427.29,900.0,427.55,427.55,427.0,427.29,900.0
2023-06-28 12:05:00,427.16,428.24,427.15,428.01,5955.0,427.16,428.24,427.15,428.01,5955.0
2023-06-28 12:10:00,428.65,429.14,428.62,428.89,3016.0,428.65,429.14,428.62,428.89,3016.0
2023-06-28 12:15:00,429.02,429.2,428.67,428.76,6466.0,429.02,429.2,428.67,428.76,6466.0
2023-06-28 12:20:00,428.54,428.54,427.95,427.99,1000.0,428.54,428.54,427.95,427.99,1000.0
2023-06-28 12:25:00,427.86,428.04,426.46,426.46,2396.0,427.86,428.04,426.46,426.46,2396.0
2023-06-28 12:30:00,426.37,426.56,425.93,426.33,2446.0,426.37,426.56,425.93,426.33,2446.0
2023-06-28 12:35:00,426.22,426.22,425.58,425.75,1800.0,426.22,426.22,425.58,425.75,1800.0
2023-06-28 12:40:00,425.69,426.12,424.71,424.87,2350.0,425.69,426.12,424.71,424.87,2350.0
2023-06-28 12:45:00,425.12,425.56,425.12,425.56,1500.0,425.12,425.56,425.12,425.56,1500.0
2023-06-28 12:50:00,425.57,425.57,424.7,424.9,3000.0,425.57,425.57,424.7,424.9,3000.0
2023-06-28 12:55:00,424.74,425.48,424.74,425.48,1500.0,424.74,425.48,424.74,425.48,1500.0
2023-06-28 13:00:00,425.25,425.3,424.59,425.05,2400.0,425.25,425.3,424.59,425.05,2400.0
2023-06-28 13:05:00,425.36,425.36,424.93,425.02,500.0,425.36,425.36,424.93,425.02,500.0
2023-06-28 13:10:00,424.93,424.99,424.71,424.9,2626.0,424.93,424.99,424.71,424.9,2626.0
2023-06-28 13:15:00,425.07,425.19,424.86,425.18,1000.0,425.07,425.19,424.86,425.18,1000.0
2023-06-28 13:20:00,425.29,426.2,425.29,425.86,2635.0,425.29,426.2,425.29,425.86,2635.0
2023-06-28 13:25:00,425.81,425.87,425.81,425.86,300.0,425.81,425.87,425.81,425.86,300.0
2023-06-28 13:30:00,425.98,426.39,425.91,425.93,2809.0,425.98,426.39,425.91,425.93,2809.0
2023-06-28 13:35:00,425.75,426.41,425.75,426.41,900.0,425.75,426.41,425.75,426.41,900.0
2023-06-28 13:40:00,426.24,426.43,425.82,426.24,1130.0,426.24,426.43,425.82,426.24,1130.0
2023-06-28 13:45:00,426.04,426.12,425.53,425.64,984.0,426.04,426.12,425.53,425.64,984.0
2023-06-28 13:50:00,425.53,425.96,425.53,425.96,1100.0,425.53,425.96,425.53,425.96,1100.0
2023-06-28 13:55:00,426.13,426.27,425.68,425.69,2755.0,426.13,426.27,425.68,425.69,2755.0
2023-06-28 14:00:00,426.02,426.72,425.88,426.72,2000.0,426.02,426.72,425.88,426.72,2000.0
2023-06-28 14:05:00,426.61,427.08,426.58,426.71,1400.0,426.61,427.08,426.58,426.71,1400.0
2023-06-28 14:10:00,426.67,426.8,426.39,426.53,1400.0,426.67,426.8,426.39,426.53,1400.0
2023-06-28 14:15:00,426.52,427.5,426.51,427.48,6538.0,426.52,427.5,426.51,427.48,6538.0
2023-06-28 14:20:00,427.35,427.37,427.06,427.07,4353.0,427.35,427.37,427.06,427.07,4353.0
2023-06-28 14:25:00,427.21,427.39,427.1,427.15,1300.0,427.21,427.39,427.1,427.15,1300.0
2023-06-28 14:30:00,427.01,427.34,426.64,426.72,800.0,427.01,427.34,426.64,426.72,800.0
2023-06-28 14:35:00,426.87,426.93,426.21,426.38,1600.0,426.87,426.93,426.21,426.38,1600.0
2023-06-28 14:40:00,426.22,426.57,426.13,426.17,3908.0,426.22,426.57,426.13,426.17,3908.0
2023-06-28 14:45:00,426.37,426.9,426.31,426.64,1700.0,426.37,426.9,426.31,426.64,1700.0
2023-06-28 14:50:00,426.68,426.9,426.54,426.6,2100.0,426.68,426.9,426.54,426.6,2100.0
2023-06-28 14:55:00,426.56,426.78,426.49,426.74,2600.0,426.56,426.78,426.49,426.74,2600.0
2023-06-28 15:00:00,426.68,426.79,425.54,425.54,1501.0,426.68,426.79,425.54,425.54,1501.0
2023-06-28 15:05:00,425.58,425.58,424.99,425.31,1681.0,425.58,425.58,424.99,425.31,1681.0
2023-06-28 15:10:00,425.58,426.32,425.55,426.32,2200.0,425.58,426.32,425.55,426.32,2200.0
2023-06-28 15:15:00,426.26,427.0,426.26,427.0,1740.0,426.26,427.0,426.26,427.0,1740.0
2023-06-28 15:20:00,426.94,427.09,426.36,426.62,4518.0,426.94,427.09,426.36,426.62,4518.0
2023-06-28 15:25:00,426.58,426.58,426.18,426.41,1300.0,426.58,426.58,426.18,426.41,1300.0
2023-06-28 15:30:00,426.31,426.57,426.08,426.17,4156.0,426.31,426.57,426.08,426.17,4156.0
2023-06-28 15:35:00,426.03,426.3,425.72,426.18,6500.0,426.03,426.3,425.72,426.18,6500.0
2023-06-28 15:40:00,426.26,426.73,426.17,426.55,8400.0,426.26,426.73,426.17,426.55,8400.0
2023-06-28 15:45:00,426.52,427.17,426.52,426.89,7092.0,426.52,427.17,426.52,426.89,7092.0
2023-06-28 15:50:00,426.65,427.63,426.65,427.04,8882.0,426.65,427.63,426.65,427.04,8882.0
2023-06-28 15:55:00,426.93,427.39,426.19,427.39,31254.0,426.93,427.39,426.19,427.39,31254.0
2023-06-29 09:30:00,429.63,429.73,427.96,428.27,12029.0,429.63,429.73,427.96,428.27,12029.0
2023-06-29 09:35:00,428.62,428.72,427.16,427.16,2541.0,428.62,428.72,427.16,427.16,2541.0
2023-06-29 09:40:00,427.25,428.14,425.47,425.79,6763.0,427.25,428.14,425.47,425.79,6763.0
2023-06-29 09:45:00,425.14,428.91,425.14,428.91,3747.0,425.14,428.91,425.14,428.91,3747.0
2023-06-29 09:50:00,428.8,429.1,428.19,428.34,1700.0,428.8,429.1,428.19,428.34,1700.0
2023-06-29 09:55:00,428.27,430.38,427.38,428.89,5372.0,428.27,430.38,427.38,428.89,5372.0
2023-06-29 10:00:00,428.35,429.05,428.35,429.0,1276.0,428.35,429.05,428.35,429.0,1276.0
2023-06-29 10:05:00,429.29,429.44,427.71,427.94,3344.0,429.29,429.44,427.71,427.94,3344.0
2023-06-29 10:10:00,427.33,428.02,426.88,428.02,2200.0,427.33,428.02,426.88,428.02,2200.0
2023-06-29 10:15:00,428.37,428.67,428.11,428.37,2430.0,428.37,428.67,428.11,428.37,2430.0
2023-06-29 10:20:00,428.41,429.17,428.38,428.6,2200.0,428.41,429.17,428.38,428.6,2200.0
2023-06-29 10:25:00,428.5,428.53,427.71,428.02,1629.0,428.5,428.53,427.71,428.02,1629.0
2023-06-29 10:30:00,428.02,428.08,426.76,428.08,1533.0,428.02,428.08,426.76,428.08,1533.0
2023-06-29 10:35:00,428.47,428.54,427.42,427.81,1347.0,428.47,428.54,427.42,427.81,1347.0
2023-06-29 10:40:00,427.59,427.88,426.13,426.96,7145.0,427.59,427.88,426.13,426.96,7145.0
2023-06-29 10:45:00,426.72,427.22,426.15,427.13,2753.0,426.72,427.22,426.15,427.13,2753.0
2023-06-29 10:50:00,427.48,427.77,427.18,427.29,1741.0,427.48,427.77,427.18,427.29,1741.0
2023-06-29 10:55:00,427.78,428.79,427.78,428.05,1589.0,427.78,428.79,427.78,428.05,1589.0
2023-06-29 11:00:00,427.91,428.29,426.95,427.5,2032.0,427.91,428.29,426.95,427.5,2032.0
2023-06-29 11:05:00,427.59,428.4,427.59,428.33,1572.0,427.59,428.4,427.59,428.33,1572.0
2023-06-29 11:10:00,428.29,428.86,428.23,428.68,1400.0,428.29,428.86,428.23,428.68,1400.0
2023-06-29 11:15:00,428.65,429.48,428.64,429.48,3800.0,428.65,429.48,428.64,429.48,3800.0
2023-06-29 11:20:00,429.72,430.41,429.69,430.36,4116.0,429.72,430.41,429.69,430.36,4116.0
2023-06-29 11:25:00,430.08,430.32,429.98,430.26,2219.0,430.08,430.32,429.98,430.26,2219.0
2023-06-29 11:30:00,430.33,430.59,429.99,429.99,1790.0,430.33,430.59,429.99,429.99,1790.0
2023-06-29 11:35:00,430.05,430.55,430.0,430.55,600.0,430.05,430.55,430.0,430.55,600.0
2023-06-29 11:40:00,430.87,430.87,430.04,430.04,1189.0,430.87,430.87,430.04,430.04,1189.0
2023-06-29 11:45:00,430.18,430.41,430.15,430.41,500.0,430.18,430.41,430.15,430.41,500.0
2023-06-29 11:50:00,430.23,430.26,429.9,430.09,1200.0,430.23,430.26,429.9,430.09,1200.0
2023-06-29 11:55:00,430.2,430.26,429.71,429.72,856.0,430.2,430.26,429.71,429.72,856.0
2023-06-29 12:00:00,429.96,430.24,429.48,429.49,900.0,429.96,430.24,429.48,429.49,900.0
2023-06-29 12:05:00,428.79,428.79,428.79,428.79,100.0,428.79,428.79,428.79,428.79,100.0
2023-06-29 12:10:00,428.86,429.03,428.77,429.03,700.0,428.86,429.03,428.77,429.03,700.0
2023-06-29 12:15:00,428.6,429.03,428.6,429.03,800.0,428.6,429.03,428.6,429.03,800.0
2023-06-29 12:20:00,429.22,429.5,429.03,429.31,1200.0,429.22,429.5,429.03,429.31,1200.0
2023-06-29 12:25:00,429.41,429.76,429.3,429.75,828.0,429.41,429.76,429.3,429.75,828.0
2023-06-29 12:30:00,429.74,429.93,429.58,429.8,1200.0,429.74,429.93,429.58,429.8,1200.0
2023-06-29 12:35:00,429.55,429.55,429.05,429.05,900.0,429.55,429.55,429.05,429.05,900.0
2023-06-29 12:40:00,429.44,429.85,429.39,429.75,1505.0,429.44,429.85,429.39,429.75,1505.0
2023-06-29 12:45:00,430.1,430.19,430.07,430.07,700.0,430.1,430.19,430.07,430.07,700.0
2023-06-29 12:50:00,430.09,430.09,429.58,429.61,900.0,430.09,430.09,429.58,429.61,900.0
2023-06-29 12:55:00,429.8,429.8,428.73,429.05,2743.0,429.8,429.8,428.73,429.05,2743.0
2023-06-29 13:00:00,429.09,429.45,429.09,429.26,600.0,429.09,429.45,429.09,429.26,600.0
2023-06-29 13:05:00,428.75,429.4,428.75,429.21,900.0,428.75,429.4,428.75,429.21,900.0
2023-06-29 13:10:00,429.21,429.21,428.79,428.96,2701.0,429.21,429.21,428.79,428.96,2701.0
2023-06-29 13:15:00,429.13,429.32,429.13,429.32,700.0,429.13,429.32,429.13,429.32,700.0
2023-06-29 13:20:00,429.33,429.67,429.22,429.61,1400.0,429.33,429.67,429.22,429.61,1400.0
2023-06-29 13:25:00,429.61,429.68,429.5,429.65,900.0,429.61,429.68,429.5,429.65,900.0
2023-06-29 13:30:00,429.05,429.05,428.79,428.79,550.0,429.05,429.05,428.79,428.79,550.0
2023-06-29 13:35:00,428.76,428.81,428.48,428.48,600.0,428.76,428.81,428.48,428.48,600.0
2023-06-29 13:40:00,428.5,428.53,427.85,428.2,1800.0,428.5,428.53,427.85,428.2,1800.0
2023-06-29 13:45:00,427.89,428.28,427.85,427.99,1711.0,427.89,428.28,427.85,427.99,1711.0
2023-06-29 13:50:00,427.96,428.32,427.95,428.21,1525.0,427.96,428.32,427.95,428.21,1525.0
2023-06-29 13:55:00,428.14,428.31,427.46,427.63,2366.0,428.14,428.31,427.46,427.63,2366.0
2023-06-29 14:00:00,427.24,427.24,426.55,427.18,4375.0,427.24,427.24,426.55,427.18,4375.0
2023-06-29 14:05:00,426.99,427.15,426.93,427.01,888.0,426.99,427.15,426.93,427.01,888.0
2023-06-29 14:10:00,427.07,427.8,426.91,427.8,2200.0,427.07,427.8,426.91,427.8,2200.0
2023-06-29 14:15:00,427.84,427.88,427.33,427.72,3638.0,427.84,427.88,427.33,427.72,3638.0
2023-06-29 14:20:00,427.56,427.92,427.45,427.69,2300.0,427.56,427.92,427.45,427.69,2300.0
2023-06-29 14:25:00,427.56,427.73,427.27,427.27,1773.0,427.56,427.73,427.27,427.27,1773.0
2023-06-29 14:30:00,426.94,427.22,426.94,427.06,605.0,426.94,427.22,426.94,427.06,605.0
2023-06-29 14:35:00,427.06,427.06,426.71,426.71,400.0,427.06,427.06,426.71,426.71,400.0
2023-06-29 14:40:00,426.45,426.65,426.13,426.46,2672.0,426.45,426.65,426.13,426.46,2672.0
2023-06-29 14:45:00,426.47,426.82,426.47,426.64,851.0,426.47,426.82,426.47,426.64,851.0
2023-06-29 14:50:00,426.43,426.43,426.09,426.23,1966.0,426.43,426.43,426.09,426.23,1966.0
2023-06-29 14:55:00,426.09,426.87,426.09,426.87,4879.0,426.09,426.87,426.09,426.87,4879.0
2023-06-29 15:00:00,426.9,427.33,426.9,427.33,2120.0,426.9,427.33,426.9,427.33,2120.0
2023-06-29 15:05:00,427.4,427.4,427.03,427.19,5420.0,427.4,427.4,427.03,427.19,5420.0
2023-06-29 15:10:00,427.19,427.4,427.13,427.13,1725.0,427.19,427.4,427.13,427.13,1725.0
2023-06-29 15:15:00,427.22,427.29,426.8,426.8,1500.0,427.22,427.29,426.8,426.8,1500.0
2023-06-29 15:20:00,426.7,426.7,426.21,426.31,2067.0,426.7,426.7,426.21,426.31,2067.0
2023-06-29 15:25:00,426.51,426.96,426.37,426.9,4300.0,426.51,426.96,426.37,426.9,4300.0
2023-06-29 15:30:00,426.75,427.25,426.74,427.11,1600.0,426.75,427.25,426.74,427.11,1600.0
2023-06-29 15:35:00,427.29,427.29,426.86,427.25,1601.0,427.29,427.29,426.86,427.25,1601.0
2023-06-29 15:40:00,426.91,427.05,426.88,426.91,2000.0,426.91,427.05,426.88,426.91,2000.0
2023-06-29 15:45:00,426.74,427.57,426.5,427.24,4600.0,426.74,427.57,426.5,427.24,4600.0
2023-06-29 15:50:00,427.11,428.17,427.11,427.65,8162.0,427.11,428.17,427.11,427.65,8162.0
2023-06-29 15:55:00,427.24,428.25,427.19,427.94,23622.0,427.24,428.25,427.19,427.94,23622.0
2023-06-30 09:30:00,431.95,432.56,431.03,432.54,11776.0,431.95,432.56,431.03,432.54,11776.0
2023-06-30 09:35:00,432.69,433.67,432.29,433.62,4489.0,432.69,433.67,432.29,433.62,4489.0
2023-06-30 09:40:00,433.73,434.72,432.52,434.48,4907.0,433.73,434.72,432.52,434.48,4907.0
2023-06-30 09:45:00,435.13,436.38,434.79,435.67,8037.0,435.13,436.38,434.79,435.67,8037.0
2023-06-30 09:50:00,436.1,436.23,435.13,435.13,7943.0,436.1,436.23,435.13,435.13,7943.0
2023-06-30 09:55:00,435.23,435.44,434.29,434.87,4046.0,435.23,435.44,434.29,434.87,4046.0
2023-06-30 10:00:00,435.43,435.43,433.73,433.99,2496.0,435.43,435.43,433.73,433.99,2496.0
2023-06-30 10:05:00,434.01,434.17,432.88,433.44,2693.0,434.01,434.17,432.88,433.44,2693.0
2023-06-30 10:10:00,433.48,433.91,433.16,433.79,1902.0,433.48,433.91,433.16,433.79,1902.0
2023-06-30 10:15:00,434.03,434.99,434.03,434.99,1835.0,434.03,434.99,434.03,434.99,1835.0
2023-06-30 10:20:00,435.39,435.93,434.32,434.48,3264.0,435.39,435.93,434.32,434.48,3264.0
2023-06-30 10:25:00,434.58,435.18,434.47,434.7,4370.0,434.58,435.18,434.47,434.7,4370.0
2023-06-30 10:30:00,435.02,436.03,434.8,435.75,4200.0,435.02,436.03,434.8,435.75,4200.0
2023-06-30 10:35:00,435.55,435.63,434.82,435.63,3652.0,435.55,435.63,434.82,435.63,3652.0
2023-06-30 10:40:00,435.85,436.11,435.43,435.73,2900.0,435.85,436.11,435.43,435.73,2900.0
2023-06-30 10:45:00,435.89,436.62,435.36,435.41,5600.0,435.89,436.62,435.36,435.41,5600.0
2023-06-30 10:50:00,435.41,436.5,435.41,436.48,2111.0,435.41,436.5,435.41,436.48,2111.0
2023-06-30 10:55:00,436.72,437.0,435.84,436.13,5232.0,436.72,437.0,435.84,436.13,5232.0
2023-06-30 11:00:00,436.17,436.34,435.86,436.15,3268.0,436.17,436.34,435.86,436.15,3268.0
2023-06-30 11:05:00,436.44,436.82,435.95,436.78,4670.0,436.44,436.82,435.95,436.78,4670.0
2023-06-30 11:10:00,437.25,437.6,437.22,437.44,3400.0,437.25,437.6,437.22,437.44,3400.0
2023-06-30 11:15:00,437.45,437.47,436.53,436.55,4517.0,437.45,437.47,436.53,436.55,4517.0
2023-06-30 11:20:00,436.78,437.07,436.15,436.76,3960.0,436.78,437.07,436.15,436.76,3960.0
2023-06-30 11:25:00,436.75,436.88,436.12,436.15,2800.0,436.75,436.88,436.12,436.15,2800.0
2023-06-30 11:30:00,436.1,436.44,436.0,436.05,2328.0,436.1,436.44,436.0,436.05,2328.0
2023-06-30 11:35:00,435.99,436.18,435.81,436.07,4034.0,435.99,436.18,435.81,436.07,4034.0
2023-06-30 11:40:00,435.95,436.04,435.6,436.0,8501.0,435.95,436.04,435.6,436.0,8501.0
2023-06-30 11:45:00,435.89,436.16,435.61,435.89,8819.0,435.89,436.16,435.61,435.89,8819.0
2023-06-30 11:50:00,436.13,436.64,436.13,436.64,3100.0,436.13,436.64,436.13,436.64,3100.0
2023-06-30 11:55:00,436.48,436.66,436.32,436.43,1500.0,436.48,436.66,436.32,436.43,1500.0
2023-06-30 12:00:00,436.73,437.42,436.67,437.42,4391.0,436.73,437.42,436.67,437.42,4391.0
2023-06-30 12:05:00,437.59,437.67,436.62,436.62,2200.0,437.59,437.67,436.62,436.62,2200.0
2023-06-30 12:10:00,436.69,437.12,436.69,437.12,2100.0,436.69,437.12,436.69,437.12,2100.0
2023-06-30 12:15:00,437.02,437.02,436.53,436.83,2416.0,437.02,437.02,436.53,436.83,2416.0
2023-06-30 12:20:00,437.06,437.34,437.05,437.09,2200.0,437.06,437.34,437.05,437.09,2200.0
2023-06-30 12:25:00,437.3,437.48,437.18,437.33,2307.0,437.3,437.48,437.18,437.33,2307.0
2023-06-30 12:30:00,437.48,437.6,437.44,437.6,1249.0,437.48,437.6,437.44,437.6,1249.0
2023-06-30 12:35:00,437.48,437.75,437.34,437.66,2066.0,437.48,437.75,437.34,437.66,2066.0
2023-06-30 12:40:00,437.73,437.83,437.41,437.57,7391.0,437.73,437.83,437.41,437.57,7391.0
2023-06-30 12:45:00,437.47,438.0,437.24,437.81,3777.0,437.47,438.0,437.24,437.81,3777.0
2023-06-30 12:50:00,438.0,438.12,437.69,438.12,1929.0,438.0,438.12,437.69,438.12,1929.0
2023-06-30 12:55:00,438.13,438.35,438.0,438.0,1870.0,438.13,438.35,438.0,438.0,1870.0
2023-06-30 13:00:00,438.08,438.35,437.25,437.51,2069.0,438.08,438.35,437.25,437.51,2069.0
2023-06-30 13:05:00,437.35,437.79,437.18,437.65,2000.0,437.35,437.79,437.18,437.65,2000.0
2023-06-30 13:10:00,437.64,437.76,437.38,437.47,1769.0,437.64,437.76,437.38,437.47,1769.0
2023-06-30 13:15:00,437.41,437.78,436.94,436.94,3181.0,437.41,437.78,436.94,436.94,3181.0
2023-06-30 13:20:00,436.74,437.16,436.7,437.16,3241.0,436.74,437.16,436.7,437.16,3241.0
2023-06-30 13:25:00,437.16,437.28,436.73,437.06,2117.0,437.16,437.28,436.73,437.06,2117.0
2023-06-30 13:30:00,437.12,437.55,437.11,437.34,2687.0,437.12,437.55,437.11,437.34,2687.0
2023-06-30 13:35:00,437.33,437.68,437.23,437.54,3000.0,437.33,437.68,437.23,437.54,3000.0
2023-06-30 13:40:00,437.36,437.36,437.11,437.16,2101.0,437.36,437.36,437.11,437.16,2101.0
2023-06-30 13:45:00,437.13,437.78,437.09,437.78,2100.0,437.13,437.78,437.09,437.78,2100.0
2023-06-30 13:50:00,437.62,437.73,437.12,437.12,5979.0,437.62,437.73,437.12,437.12,5979.0
2023-06-30 13:55:00,437.25,437.72,437.25,437.72,3623.0,437.25,437.72,437.25,437.72,3623.0
2023-06-30 14:00:00,437.68,437.97,437.43,437.6,4954.0,437.68,437.97,437.43,437.6,4954.0
2023-06-30 14:05:00,437.63,437.76,437.33,437.33,2669.0,437.63,437.76,437.33,437.33,2669.0
2023-06-30 14:10:00,437.3,437.53,437.19,437.24,5879.0,437.3,437.53,437.19,437.24,5879.0
2023-06-30 14:15:00,437.44,437.44,436.7,436.81,4000.0,437.44,437.44,436.7,436.81,4000.0
2023-06-30 14:20:00,436.99,437.09,436.57,436.64,2720.0,436.99,437.09,436.57,436.64,2720.0
2023-06-30 14:25:00,436.63,437.53,436.62,437.5,5400.0,436.63,437.53,436.62,437.5,5400.0
2023-06-30 14:30:00,437.56,437.65,437.1,437.33,10194.0,437.56,437.65,437.1,437.33,10194.0
2023-06-30 14:35:00,437.33,437.33,436.51,437.1,3111.0,437.33,437.33,436.51,437.1,3111.0
2023-06-30 14:40:00,436.95,437.36,436.88,437.13,2900.0,436.95,437.36,436.88,437.13,2900.0
2023-06-30 14:45:00,437.24,437.24,436.3,437.22,4000.0,437.24,437.24,436.3,437.22,4000.0
2023-06-30 14:50:00,437.16,437.51,437.08,437.47,3162.0,437.16,437.51,437.08,437.47,3162.0
2023-06-30 14:55:00,437.48,437.5,436.95,437.26,5138.0,437.48,437.5,436.95,437.26,5138.0
2023-06-30 15:00:00,437.25,437.25,436.91,436.96,3583.0,437.25,437.25,436.91,436.96,3583.0
2023-06-30 15:05:00,436.99,437.44,436.88,437.44,11840.0,436.99,437.44,436.88,437.44,11840.0
2023-06-30 15:10:00,437.46,437.59,437.17,437.49,8246.0,437.46,437.59,437.17,437.49,8246.0
2023-06-30 15:15:00,437.52,437.7,437.23,437.41,6300.0,437.52,437.7,437.23,437.41,6300.0
2023-06-30 15:20:00,437.4,437.58,436.91,437.1,5782.0,437.4,437.58,436.91,437.1,5782.0
2023-06-30 15:25:00,437.03,437.04,436.54,436.54,6920.0,437.03,437.04,436.54,436.54,6920.0
2023-06-30 15:30:00,436.63,436.71,436.33,436.42,5875.0,436.63,436.71,436.33,436.42,5875.0
2023-06-30 15:35:00,436.46,436.96,436.44,436.84,10094.0,436.46,436.96,436.44,436.84,10094.0
2023-06-30 15:40:00,436.83,436.83,435.77,436.06,8252.0,436.83,436.83,435.77,436.06,8252.0
2023-06-30 15:45:00,436.05,436.81,435.97,436.8,13341.0,436.05,436.81,435.97,436.8,13341.0
2023-06-30 15:50:00,436.82,436.85,435.42,436.59,27473.0,436.82,436.85,435.42,436.59,27473.0
2023-06-30 15:55:00,436.08,436.19,435.27,435.64,44590.0,436.08,436.19,435.27,435.64,44590.0
2023-07-03 09:30:00,431.52,433.9,430.69,433.9,28904.0,431.52,433.9,430.69,433.9,28904.0
2023-07-03 09:35:00,432.49,433.0,429.62,431.33,12312.0,432.49,433.0,429.62,431.33,12312.0
2023-07-03 09:40:00,431.96,433.03,431.88,432.21,1348.0,431.96,433.03,431.88,432.21,1348.0
2023-07-03 09:45:00,431.4,436.51,431.12,433.51,33595.0,431.4,436.51,431.12,433.51,33595.0
2023-07-03 09:50:00,433.67,435.27,433.67,435.27,2448.0,433.67,435.27,433.67,435.27,2448.0
2023-07-03 09:55:00,434.78,435.28,433.88,434.91,3280.0,434.78,435.28,433.88,434.91,3280.0
2023-07-03 10:00:00,434.1,436.23,433.28,433.67,4900.0,434.1,436.23,433.28,433.67,4900.0
2023-07-03 10:05:00,434.0,434.28,432.84,433.62,5739.0,434.0,434.28,432.84,433.62,5739.0
2023-07-03 10:10:00,433.2,433.43,432.24,432.86,5381.0,433.2,433.43,432.24,432.86,5381.0
2023-07-03 10:15:00,433.16,433.45,431.43,431.56,5129.0,433.16,433.45,431.43,431.56,5129.0
2023-07-03 10:20:00,431.8,433.1,431.55,432.84,3914.0,431.8,433.1,431.55,432.84,3914.0
2023-07-03 10:25:00,432.79,433.15,432.25,432.4,3005.0,432.79,433.15,432.25,432.4,3005.0
2023-07-03 10:30:00,432.44,432.66,431.82,432.66,4110.0,432.44,432.66,431.82,432.66,4110.0
2023-07-03 10:35:00,432.62,432.82,432.49,432.55,1657.0,432.62,432.82,432.49,432.55,1657.0
2023-07-03 10:40:00,432.54,432.73,431.98,432.23,5426.0,432.54,432.73,431.98,432.23,5426.0
2023-07-03 10:45:00,432.44,432.44,431.6,431.92,2035.0,432.44,432.44,431.6,431.92,2035.0
2023-07-03 10:50:00,432.11,432.72,432.11,432.66,1200.0,432.11,432.72,432.11,432.66,1200.0
2023-07-03 10:55:00,432.83,432.93,432.37,432.37,2900.0,432.83,432.93,432.37,432.37,2900.0
2023-07-03 11:00:00,432.52,432.7,431.93,432.01,3699.0,432.52,432.7,431.93,432.01,3699.0
2023-07-03 11:05:00,432.09,432.55,431.95,432.35,2879.0,432.09,432.55,431.95,432.35,2879.0
2023-07-03 11:10:00,432.43,432.62,432.3,432.52,1561.0,432.43,432.62,432.3,432.52,1561.0
2023-07-03 11:15:00,432.68,432.76,431.92,431.92,2617.0,432.68,432.76,431.92,431.92,2617.0
2023-07-03 11:20:00,432.11,432.11,431.28,431.41,2547.0,432.11,432.11,431.28,431.41,2547.0
2023-07-03 11:25:00,431.1,431.22,430.51,430.96,2200.0,431.1,431.22,430.51,430.96,2200.0
2023-07-03 11:30:00,430.93,430.93,429.74,429.85,600.0,430.93,430.93,429.74,429.85,600.0
2023-07-03 11:35:00,429.97,431.01,429.73,430.86,2500.0,429.97,431.01,429.73,430.86,2500.0
2023-07-03 11:40:00,430.89,431.31,430.86,431.3,6943.0,430.89,431.31,430.86,431.3,6943.0
2023-07-03 11:45:00,430.98,431.34,430.98,431.34,1654.0,430.98,431.34,430.98,431.34,1654.0
2023-07-03 11:50:00,431.34,431.78,431.18,431.78,1104.0,431.34,431.78,431.18,431.78,1104.0
2023-07-03 11:55:00,431.69,431.93,431.45,431.86,1828.0,431.69,431.93,431.45,431.86,1828.0
2023-07-03 12:00:00,432.01,432.2,431.97,432.19,600.0,432.01,432.2,431.97,432.19,600.0
2023-07-03 12:05:00,432.16,432.48,432.14,432.32,1900.0,432.16,432.48,432.14,432.32,1900.0
2023-07-03 12:10:00,432.44,432.73,432.44,432.67,700.0,432.44,432.73,432.44,432.67,700.0
2023-07-03 12:15:00,432.59,432.77,432.57,432.72,1300.0,432.59,432.77,432.57,432.72,1300.0
2023-07-03 12:20:00,432.83,433.05,432.68,432.99,2712.0,432.83,433.05,432.68,432.99,2712.0
2023-07-03 12:25:00,433.08,433.67,433.08,433.32,1977.0,433.08,433.67,433.08,433.32,1977.0
2023-07-03 12:30:00,433.05,433.82,433.0,433.49,4102.0,433.05,433.82,433.0,433.49,4102.0
2023-07-03 12:35:00,433.43,433.99,433.42,433.61,7456.0,433.43,433.99,433.42,433.61,7456.0
2023-07-03 12:40:00,433.78,434.4,433.76,434.4,5040.0,433.78,434.4,433.76,434.4,5040.0
2023-07-03 12:45:00,434.5,434.54,434.14,434.37,4140.0,434.5,434.54,434.14,434.37,4140.0
2023-07-03 12:50:00,434.46,434.8,433.66,433.86,33493.0,434.46,434.8,433.66,433.86,33493.0
2023-07-03 12:55:00,433.96,434.46,433.83,434.03,13463.0,433.96,434.46,433.83,434.03,13463.0
2023-07-05 09:30:00,431.51,437.53,431.47,436.5,27543.0,431.51,437.53,431.47,436.5,27543.0
2023-07-05 09:35:00,436.54,437.11,433.62,435.33,13489.0,436.54,437.11,433.62,435.33,13489.0
2023-07-05 09:40:00,435.45,437.57,435.38,435.39,6673.0,435.45,437.57,435.38,435.39,6673.0
2023-07-05 09:45:00,436.33,436.89,435.07,435.33,6496.0,436.33,436.89,435.07,435.33,6496.0
2023-07-05 09:50:00,435.24,435.72,434.33,434.34,4871.0,435.24,435.72,434.33,434.34,4871.0
2023-07-05 09:55:00,434.67,435.99,434.11,434.78,4634.0,434.67,435.99,434.11,434.78,4634.0
2023-07-05 10:00:00,435.01,435.95,434.41,434.63,3203.0,435.01,435.95,434.41,434.63,3203.0
2023-07-05 10:05:00,434.78,435.37,433.89,434.03,5656.0,434.78,435.37,433.89,434.03,5656.0
2023-07-05 10:10:00,434.14,434.3,433.27,433.89,4132.0,434.14,434.3,433.27,433.89,4132.0
2023-07-05 10:15:00,434.18,435.58,434.09,435.18,4500.0,434.18,435.58,434.09,435.18,4500.0
2023-07-05 10:20:00,435.2,435.2,434.29,434.46,1728.0,435.2,435.2,434.29,434.46,1728.0
2023-07-05 10:25:00,434.39,435.09,434.23,434.46,6812.0,434.39,435.09,434.23,434.46,6812.0
2023-07-05 10:30:00,434.17,434.9,434.17,434.9,12744.0,434.17,434.9,434.17,434.9,12744.0
2023-07-05 10:35:00,435.22,436.02,435.12,435.27,3558.0,435.22,436.02,435.12,435.27,3558.0
2023-07-05 10:40:00,435.24,435.24,434.29,434.32,1100.0,435.24,435.24,434.29,434.32,1100.0
2023-07-05 10:45:00,434.3,434.48,433.58,433.58,600.0,434.3,434.48,433.58,433.58,600.0
2023-07-05 10:50:00,433.9,434.46,432.92,432.92,3532.0,433.9,434.46,432.92,432.92,3532.0
2023-07-05 10:55:00,432.87,433.43,432.86,433.35,1123.0,432.87,433.43,432.86,433.35,1123.0
2023-07-05 11:00:00,433.45,433.78,433.14,433.17,2200.0,433.45,433.78,433.14,433.17,2200.0
2023-07-05 11:05:00,433.1,433.73,433.09,433.61,3900.0,433.1,433.73,433.09,433.61,3900.0
2023-07-05 11:10:00,433.34,433.65,432.97,433.15,4800.0,433.34,433.65,432.97,433.15,4800.0
2023-07-05 11:15:00,433.18,433.28,432.57,432.87,4444.0,433.18,433.28,432.57,432.87,4444.0
2023-07-05 11:20:00,432.5,432.74,432.23,432.23,2013.0,432.5,432.74,432.23,432.23,2013.0
2023-07-05 11:25:00,432.1,433.0,432.09,433.0,3096.0,432.1,433.0,432.09,433.0,3096.0
2023-07-05 11:30:00,433.0,433.34,433.0,433.34,1125.0,433.0,433.34,433.0,433.34,1125.0
2023-07-05 11:35:00,433.0,433.11,432.34,432.38,2010.0,433.0,433.11,432.34,432.38,2010.0
2023-07-05 11:40:00,432.28,432.64,432.02,432.32,1300.0,432.28,432.64,432.02,432.32,1300.0
2023-07-05 11:45:00,432.42,433.1,432.42,433.1,1569.0,432.42,433.1,432.42,433.1,1569.0
2023-07-05 11:50:00,433.06,433.06,432.5,432.61,500.0,433.06,433.06,432.5,432.61,500.0
2023-07-05 11:55:00,432.36,432.71,432.17,432.49,4025.0,432.36,432.71,432.17,432.49,4025.0
2023-07-05 12:00:00,432.4,432.5,432.36,432.49,1845.0,432.4,432.5,432.36,432.49,1845.0
2023-07-05 12:05:00,432.72,433.01,432.72,432.86,904.0,432.72,433.01,432.72,432.86,904.0
2023-07-05 12:10:00,432.81,432.98,432.73,432.98,1000.0,432.81,432.98,432.73,432.98,1000.0
2023-07-05 12:15:00,433.06,433.58,433.06,433.28,802.0,433.06,433.58,433.06,433.28,802.0
2023-07-05 12:20:00,433.09,433.11,432.79,432.81,1277.0,433.09,433.11,432.79,432.81,1277.0
2023-07-05 12:25:00,432.98,433.44,432.98,433.44,900.0,432.98,433.44,432.98,433.44,900.0
2023-07-05 12:30:00,433.43,433.51,432.91,432.91,1840.0,433.43,433.51,432.91,432.91,1840.0
2023-07-05 12:35:00,433.1,433.25,432.45,432.47,1503.0,433.1,433.25,432.45,432.47,1503.0
2023-07-05 12:40:00,432.65,433.17,432.64,433.0,1200.0,432.65,433.17,432.64,433.0,1200.0
2023-07-05 12:45:00,432.96,432.96,432.5,432.62,1742.0,432.96,432.96,432.5,432.62,1742.0
2023-07-05 12:50:00,432.87,432.87,432.68,432.71,1872.0,432.87,432.87,432.68,432.71,1872.0
2023-07-05 12:55:00,432.71,433.05,432.65,433.05,1002.0,432.71,433.05,432.65,433.05,1002.0
2023-07-05 13:00:00,432.78,432.78,432.69,432.69,400.0,432.78,432.78,432.69,432.69,400.0
2023-07-05 13:05:00,432.76,433.7,432.76,433.7,1713.0,432.76,433.7,432.76,433.7,1713.0
2023-07-05 13:10:00,433.7,433.7,433.36,433.42,1104.0,433.7,433.7,433.36,433.42,1104.0
2023-07-05 13:15:00,433.12,433.4,433.12,433.27,1250.0,433.12,433.4,433.12,433.27,1250.0
2023-07-05 13:20:00,433.21,433.95,433.21,433.83,2310.0,433.21,433.95,433.21,433.83,2310.0
2023-07-05 13:25:00,433.6,433.6,433.0,433.0,1100.0,433.6,433.6,433.0,433.0,1100.0
2023-07-05 13:30:00,433.0,433.0,432.68,432.81,1409.0,433.0,433.0,432.68,432.81,1409.0
2023-07-05 13:35:00,432.97,433.26,432.91,433.26,1484.0,432.97,433.26,432.91,433.26,1484.0
2023-07-05 13:40:00,433.09,433.09,432.79,432.8,1500.0,433.09,433.09,432.79,432.8,1500.0
2023-07-05 13:45:00,432.58,432.95,432.57,432.95,2200.0,432.58,432.95,432.57,432.95,2200.0
2023-07-05 13:50:00,433.14,433.14,432.78,432.99,300.0,433.14,433.14,432.78,432.99,300.0
2023-07-05 13:55:00,432.78,433.2,432.73,433.2,1412.0,432.78,433.2,432.73,433.2,1412.0
2023-07-05 14:00:00,433.53,433.71,433.02,433.31,1258.0,433.53,433.71,433.02,433.31,1258.0
2023-07-05 14:05:00,433.28,433.63,433.28,433.63,1400.0,433.28,433.63,433.28,433.63,1400.0
2023-07-05 14:10:00,433.56,433.56,433.0,433.07,700.0,433.56,433.56,433.0,433.07,700.0
2023-07-05 14:15:00,432.63,432.94,432.35,432.69,2600.0,432.63,432.94,432.35,432.69,2600.0
2023-07-05 14:20:00,432.46,432.51,431.94,431.94,600.0,432.46,432.51,431.94,431.94,600.0
2023-07-05 14:25:00,431.81,432.49,431.81,432.33,1398.0,431.81,432.49,431.81,432.33,1398.0
2023-07-05 14:30:00,432.27,432.8,432.27,432.8,2000.0,432.27,432.8,432.27,432.8,2000.0
2023-07-05 14:35:00,432.81,433.21,432.65,433.16,1100.0,432.81,433.21,432.65,433.16,1100.0
2023-07-05 14:40:00,433.53,433.54,433.36,433.37,1000.0,433.53,433.54,433.36,433.37,1000.0
2023-07-05 14:45:00,433.53,433.62,433.35,433.36,2539.0,433.53,433.62,433.35,433.36,2539.0
2023-07-05 14:50:00,433.4,433.59,433.17,433.52,3472.0,433.4,433.59,433.17,433.52,3472.0
2023-07-05 14:55:00,433.51,433.51,432.15,432.85,3764.0,433.51,433.51,432.15,432.85,3764.0
2023-07-05 15:00:00,433.03,433.08,432.7,433.0,3143.0,433.03,433.08,432.7,433.0,3143.0
2023-07-05 15:05:00,433.05,433.35,432.92,433.19,1300.0,433.05,433.35,432.92,433.19,1300.0
2023-07-05 15:10:00,433.06,433.58,432.87,433.58,1378.0,433.06,433.58,432.87,433.58,1378.0
2023-07-05 15:15:00,433.49,433.8,433.44,433.46,7148.0,433.49,433.8,433.44,433.46,7148.0
2023-07-05 15:20:00,433.64,433.82,433.51,433.82,4574.0,433.64,433.82,433.51,433.82,4574.0
2023-07-05 15:25:00,433.84,433.97,433.47,433.87,4786.0,433.84,433.97,433.47,433.87,4786.0
2023-07-05 15:30:00,433.97,434.04,433.01,433.07,4400.0,433.97,434.04,433.01,433.07,4400.0
2023-07-05 15:35:00,433.11,433.11,432.54,433.04,7320.0,433.11,433.11,432.54,433.04,7320.0
2023-07-05 15:40:00,433.05,433.47,433.04,433.06,9167.0,433.05,433.47,433.04,433.06,9167.0
2023-07-05 15:45:00,433.01,433.23,432.73,432.81,7100.0,433.01,433.23,432.73,432.81,7100.0
2023-07-05 15:50:00,432.73,433.27,432.56,432.68,18367.0,432.73,433.27,432.56,432.68,18367.0
2023-07-05 15:55:00,432.6,433.07,432.5,432.52,25396.0,432.6,433.07,432.5,432.52,25396.0
2023-07-06 09:30:00,426.97,427.75,425.7,426.33,15335.0,426.97,427.75,425.7,426.33,15335.0
2023-07-06 09:35:00,425.9,428.85,425.85,428.85,6672.0,425.9,428.85,425.85,428.85,6672.0
2023-07-06 09:40:00,429.0,430.12,428.7,429.81,6162.0,429.0,430.12,428.7,429.81,6162.0
2023-07-06 09:45:00,428.74,429.5,428.44,428.76,3570.0,428.74,429.5,428.44,428.76,3570.0
2023-07-06 09:50:00,428.52,428.74,426.36,426.44,1854.0,428.52,428.74,426.36,426.44,1854.0
2023-07-06 09:55:00,426.07,427.99,426.05,427.73,3890.0,426.07,427.99,426.05,427.73,3890.0
2023-07-06 10:00:00,428.35,428.86,426.55,426.64,2762.0,428.35,428.86,426.55,426.64,2762.0
2023-07-06 10:05:00,426.64,426.88,425.41,426.36,5500.0,426.64,426.88,425.41,426.36,5500.0
2023-07-06 10:10:00,426.22,427.27,426.08,427.08,2320.0,426.22,427.27,426.08,427.08,2320.0
2023-07-06 10:15:00,426.94,428.62,426.93,427.7,17298.0,426.94,428.62,426.93,427.7,17298.0
2023-07-06 10:20:00,427.36,427.85,426.94,427.33,4184.0,427.36,427.85,426.94,427.33,4184.0
2023-07-06 10:25:00,427.31,428.69,427.3,428.69,5100.0,427.31,428.69,427.3,428.69,5100.0
2023-07-06 10:30:00,428.85,429.33,427.07,427.13,7849.0,428.85,429.33,427.07,427.13,7849.0
2023-07-06 10:35:00,427.43,428.01,427.39,428.01,4321.0,427.43,428.01,427.39,428.01,4321.0
2023-07-06 10:40:00,428.17,428.17,426.74,427.48,4770.0,428.17,428.17,426.74,427.48,4770.0
2023-07-06 10:45:00,427.41,428.26,426.87,427.79,3508.0,427.41,428.26,426.87,427.79,3508.0
2023-07-06 10:50:00,427.86,428.42,427.39,428.14,9915.0,427.86,428.42,427.39,428.14,9915.0
2023-07-06 10:55:00,428.48,428.48,427.21,427.28,900.0,428.48,428.48,427.21,427.28,900.0
2023-07-06 11:00:00,426.78,428.09,426.78,428.09,5166.0,426.78,428.09,426.78,428.09,5166.0
2023-07-06 11:05:00,428.26,428.46,427.27,427.27,1550.0,428.26,428.46,427.27,427.27,1550.0
2023-07-06 11:10:00,427.61,427.9,427.28,427.64,5110.0,427.61,427.9,427.28,427.64,5110.0
2023-07-06 11:15:00,427.56,428.55,427.56,428.3,2420.0,427.56,428.55,427.56,428.3,2420.0
2023-07-06 11:20:00,428.53,429.25,428.53,429.13,2200.0,428.53,429.25,428.53,429.13,2200.0
2023-07-06 11:25:00,429.04,429.04,428.45,429.02,2558.0,429.04,429.04,428.45,429.02,2558.0
2023-07-06 11:30:00,429.03,429.48,428.97,429.44,5000.0,429.03,429.48,428.97,429.44,5000.0
2023-07-06 11:35:00,429.49,429.84,429.31,429.68,2872.0,429.49,429.84,429.31,429.68,2872.0
2023-07-06 11:40:00,429.72,429.72,429.45,429.59,2623.0,429.72,429.72,429.45,429.59,2623.0
2023-07-06 11:45:00,429.43,430.0,429.41,429.67,3330.0,429.43,430.0,429.41,429.67,3330.0
2023-07-06 11:50:00,429.59,429.66,428.85,428.86,27024.0,429.59,429.66,428.85,428.86,27024.0
2023-07-06 11:55:00,428.96,428.96,428.37,428.55,1092.0,428.96,428.96,428.37,428.55,1092.0
2023-07-06 12:00:00,428.53,429.1,428.52,428.9,1000.0,428.53,429.1,428.52,428.9,1000.0
2023-07-06 12:05:00,429.0,429.49,428.78,429.24,5192.0,429.0,429.49,428.78,429.24,5192.0
2023-07-06 12:10:00,429.21,429.29,428.77,428.83,2430.0,429.21,429.29,428.77,428.83,2430.0
2023-07-06 12:15:00,428.83,429.51,428.83,429.36,2400.0,428.83,429.51,428.83,429.36,2400.0
2023-07-06 12:20:00,429.37,429.63,429.23,429.48,1400.0,429.37,429.63,429.23,429.48,1400.0
2023-07-06 12:25:00,429.54,430.28,429.54,430.28,1214.0,429.54,430.28,429.54,430.28,1214.0
2023-07-06 12:30:00,430.44,430.74,430.34,430.71,1344.0,430.44,430.74,430.34,430.71,1344.0
2023-07-06 12:35:00,430.91,430.91,429.96,429.96,1600.0,430.91,430.91,429.96,429.96,1600.0
2023-07-06 12:40:00,429.78,429.83,429.78,429.83,200.0,429.78,429.83,429.78,429.83,200.0
2023-07-06 12:45:00,429.6,429.73,429.47,429.63,1400.0,429.6,429.73,429.47,429.63,1400.0
2023-07-06 12:50:00,429.51,429.51,429.24,429.24,1100.0,429.51,429.51,429.24,429.24,1100.0
2023-07-06 12:55:00,429.32,430.01,429.18,429.99,2704.0,429.32,430.01,429.18,429.99,2704.0
2023-07-06 13:00:00,429.67,429.77,429.37,429.39,2724.0,429.67,429.77,429.37,429.39,2724.0
2023-07-06 13:05:00,429.26,429.85,429.18,429.48,2800.0,429.26,429.85,429.18,429.48,2800.0
2023-07-06 13:10:00,429.63,429.98,429.61,429.97,1810.0,429.63,429.98,429.61,429.97,1810.0
2023-07-06 13:15:00,430.07,430.28,430.07,430.28,1700.0,430.07,430.28,430.07,430.28,1700.0
2023-07-06 13:20:00,430.35,430.35,430.12,430.19,1675.0,430.35,430.35,430.12,430.19,1675.0
2023-07-06 13:25:00,430.18,430.19,429.22,429.22,1589.0,430.18,430.19,429.22,429.22,1589.0
2023-07-06 13:30:00,429.31,429.37,428.82,429.19,2900.0,429.31,429.37,428.82,429.19,2900.0
2023-07-06 13:35:00,429.78,430.34,429.78,430.3,900.0,429.78,430.34,429.78,430.3,900.0
2023-07-06 13:40:00,430.36,430.6,430.11,430.11,816.0,430.36,430.6,430.11,430.11,816.0
2023-07-06 13:45:00,429.89,430.0,429.64,429.79,2340.0,429.89,430.0,429.64,429.79,2340.0
2023-07-06 13:50:00,429.88,430.21,429.88,430.05,1700.0,429.88,430.21,429.88,430.05,1700.0
2023-07-06 13:55:00,430.04,430.48,429.99,430.41,1200.0,430.04,430.48,429.99,430.41,1200.0
2023-07-06 14:00:00,430.39,430.55,429.99,430.0,2125.0,430.39,430.55,429.99,430.0,2125.0
2023-07-06 14:05:00,430.04,430.4,429.99,430.4,5050.0,430.04,430.4,429.99,430.4,5050.0
2023-07-06 14:10:00,430.46,430.46,429.92,429.92,2100.0,430.46,430.46,429.92,429.92,2100.0
2023-07-06 14:15:00,430.16,430.22,429.79,430.22,1000.0,430.16,430.22,429.79,430.22,1000.0
2023-07-06 14:20:00,430.19,430.19,429.85,430.0,1000.0,430.19,430.19,429.85,430.0,1000.0
2023-07-06 14:25:00,430.13,430.13,428.96,429.43,7445.0,430.13,430.13,428.96,429.43,7445.0
2023-07-06 14:30:00,429.11,429.84,428.71,429.84,5800.0,429.11,429.84,428.71,429.84,5800.0
2023-07-06 14:35:00,429.71,430.1,429.6,430.1,2825.0,429.71,430.1,429.6,430.1,2825.0
2023-07-06 14:40:00,430.1,430.35,429.87,430.35,2325.0,430.1,430.35,429.87,430.35,2325.0
2023-07-06 14:45:00,430.36,431.07,430.36,431.06,1400.0,430.36,431.07,430.36,431.06,1400.0
2023-07-06 14:50:00,431.04,431.17,430.66,431.17,4044.0,431.04,431.17,430.66,431.17,4044.0
2023-07-06 14:55:00,431.21,431.35,431.19,431.22,2680.0,431.21,431.35,431.19,431.22,2680.0
2023-07-06 15:00:00,431.31,431.31,431.12,431.15,1347.0,431.31,431.31,431.12,431.15,1347.0
2023-07-06 15:05:00,431.29,431.29,430.85,431.13,6201.0,431.29,431.29,430.85,431.13,6201.0
2023-07-06 15:10:00,431.06,431.09,430.61,431.04,6537.0,431.06,431.09,430.61,431.04,6537.0
2023-07-06 15:15:00,430.92,431.07,430.64,431.06,4710.0,430.92,431.07,430.64,431.06,4710.0
2023-07-06 15:20:00,431.06,431.18,430.9,431.03,1700.0,431.06,431.18,430.9,431.03,1700.0
2023-07-06 15:25:00,431.04,431.36,431.02,431.03,3799.0,431.04,431.36,431.02,431.03,3799.0
2023-07-06 15:30:00,431.02,431.43,430.49,431.43,6922.0,431.02,431.43,430.49,431.43,6922.0
2023-07-06 15:35:00,431.46,431.51,430.43,430.66,2711.0,431.46,431.51,430.43,430.66,2711.0
2023-07-06 15:40:00,430.57,431.14,430.57,430.95,6993.0,430.57,431.14,430.57,430.95,6993.0
2023-07-06 15:45:00,430.95,432.08,430.94,432.08,14085.0,430.95,432.08,430.94,432.08,14085.0
2023-07-06 15:50:00,432.23,432.66,431.34,431.34,48493.0,432.23,432.66,431.34,431.34,48493.0
2023-07-06 15:55:00,431.36,431.36,430.66,431.12,61460.0,431.36,431.36,430.66,431.12,61460.0
2023-07-07 09:30:00,430.04,432.41,426.9,430.63,18773.0,430.04,432.41,426.9,430.63,18773.0
2023-07-07 09:35:00,430.65,431.69,429.86,431.55,7078.0,430.65,431.69,429.86,431.55,7078.0
2023-07-07 09:40:00,431.55,432.24,429.58,429.6,4062.0,431.55,432.24,429.58,429.6,4062.0
2023-07-07 09:45:00,429.63,430.56,429.63,429.89,800.0,429.63,430.56,429.63,429.89,800.0
2023-07-07 09:50:00,429.98,431.02,429.91,431.02,500.0,429.98,431.02,429.91,431.02,500.0
2023-07-07 09:55:00,431.0,431.11,430.53,431.03,3147.0,431.0,431.11,430.53,431.03,3147.0
2023-07-07 10:00:00,430.99,431.29,430.79,431.23,3341.0,430.99,431.29,430.79,431.23,3341.0
2023-07-07 10:05:00,431.22,431.74,431.0,431.37,2918.0,431.22,431.74,431.0,431.37,2918.0
2023-07-07 10:10:00,431.0,431.59,430.91,431.0,3131.0,431.0,431.59,430.91,431.0,3131.0
2023-07-07 10:15:00,430.96,431.08,429.54,429.83,17838.0,430.96,431.08,429.54,429.83,17838.0
2023-07-07 10:20:00,429.85,429.85,429.08,429.41,3206.0,429.85,429.85,429.08,429.41,3206.0
2023-07-07 10:25:00,429.11,429.6,428.46,428.46,1500.0,429.11,429.6,428.46,428.46,1500.0
2023-07-07 10:30:00,428.34,428.58,426.56,426.56,4418.0,428.34,428.58,426.56,426.56,4418.0
2023-07-07 10:35:00,426.73,428.24,426.49,428.0,6215.0,426.73,428.24,426.49,428.0,6215.0
2023-07-07 10:40:00,428.38,428.64,428.27,428.33,1650.0,428.38,428.64,428.27,428.33,1650.0
2023-07-07 10:45:00,428.07,428.32,427.93,428.2,12058.0,428.07,428.32,427.93,428.2,12058.0
2023-07-07 10:50:00,428.17,428.94,427.9,427.9,4168.0,428.17,428.94,427.9,427.9,4168.0
2023-07-07 10:55:00,427.98,428.02,427.35,428.02,8571.0,427.98,428.02,427.35,428.02,8571.0
2023-07-07 11:00:00,428.17,428.88,428.17,428.87,717.0,428.17,428.88,428.17,428.87,717.0
2023-07-07 11:05:00,428.9,429.09,428.54,428.83,1100.0,428.9,429.09,428.54,428.83,1100.0
2023-07-07 11:10:00,428.87,429.62,428.86,429.62,600.0,428.87,429.62,428.86,429.62,600.0
2023-07-07 11:15:00,429.88,429.88,428.53,428.94,4771.0,429.88,429.88,428.53,428.94,4771.0
2023-07-07 11:20:00,428.88,429.34,428.83,429.27,800.0,428.88,429.34,428.83,429.27,800.0
2023-07-07 11:25:00,429.05,429.25,428.81,428.81,1400.0,429.05,429.25,428.81,428.81,1400.0
2023-07-07 11:30:00,428.68,428.68,428.01,428.25,2422.0,428.68,428.68,428.01,428.25,2422.0
2023-07-07 11:35:00,428.63,428.63,428.63,428.63,100.0,428.63,428.63,428.63,428.63,100.0
2023-07-07 11:40:00,428.57,429.33,428.57,429.33,2300.0,428.57,429.33,428.57,429.33,2300.0
2023-07-07 11:45:00,429.18,429.77,429.18,429.64,1400.0,429.18,429.77,429.18,429.64,1400.0
2023-07-07 11:50:00,429.6,429.67,429.29,429.4,913.0,429.6,429.67,429.29,429.4,913.0
2023-07-07 11:55:00,429.34,430.21,429.34,430.21,4227.0,429.34,430.21,429.34,430.21,4227.0
2023-07-07 12:00:00,430.27,430.82,430.27,430.82,400.0,430.27,430.82,430.27,430.82,400.0
2023-07-07 12:05:00,430.7,431.03,430.57,431.02,1834.0,430.7,431.03,430.57,431.02,1834.0
2023-07-07 12:10:00,431.06,432.17,431.03,431.88,10021.0,431.06,432.17,431.03,431.88,10021.0
2023-07-07 12:15:00,431.86,432.51,431.79,432.04,5081.0,431.86,432.51,431.79,432.04,5081.0
2023-07-07 12:20:00,432.2,432.43,431.81,432.13,3285.0,432.2,432.43,431.81,432.13,3285.0
2023-07-07 12:25:00,432.1,432.79,431.32,432.76,6946.0,432.1,432.79,431.32,432.76,6946.0
2023-07-07 12:30:00,432.7,434.12,432.48,433.78,17716.0,432.7,434.12,432.48,433.78,17716.0
2023-07-07 12:35:00,433.63,434.43,433.63,434.27,5846.0,433.63,434.43,433.63,434.27,5846.0
2023-07-07 12:40:00,434.38,434.61,433.94,434.49,7734.0,434.38,434.61,433.94,434.49,7734.0
2023-07-07 12:45:00,434.59,434.59,433.77,434.06,3225.0,434.59,434.59,433.77,434.06,3225.0
2023-07-07 12:50:00,434.09,434.82,434.09,434.52,3159.0,434.09,434.82,434.09,434.52,3159.0
2023-07-07 12:55:00,434.58,434.89,434.26,434.89,2101.0,434.58,434.89,434.26,434.89,2101.0
2023-07-07 13:00:00,434.63,434.9,434.31,434.31,4377.0,434.63,434.9,434.31,434.31,4377.0
2023-07-07 13:05:00,434.21,434.21,433.87,434.09,3595.0,434.21,434.21,433.87,434.09,3595.0
2023-07-07 13:10:00,434.01,434.04,433.72,433.75,5366.0,434.01,434.04,433.72,433.75,5366.0
2023-07-07 13:15:00,433.73,434.12,433.62,434.0,1969.0,433.73,434.12,433.62,434.0,1969.0
2023-07-07 13:20:00,433.96,434.09,433.84,434.04,2610.0,433.96,434.09,433.84,434.04,2610.0
2023-07-07 13:25:00,433.98,434.39,433.85,434.39,6835.0,433.98,434.39,433.85,434.39,6835.0
2023-07-07 13:30:00,434.35,434.79,434.35,434.53,12725.0,434.35,434.79,434.35,434.53,12725.0
2023-07-07 13:35:00,434.51,434.57,433.97,434.07,4603.0,434.51,434.57,433.97,434.07,4603.0
2023-07-07 13:40:00,434.18,434.63,434.18,434.5,3936.0,434.18,434.63,434.18,434.5,3936.0
2023-07-07 13:45:00,434.7,434.7,434.41,434.55,5500.0,434.7,434.7,434.41,434.55,5500.0
2023-07-07 13:50:00,434.45,434.61,433.99,434.12,6437.0,434.45,434.61,433.99,434.12,6437.0
2023-07-07 13:55:00,434.23,434.48,433.76,433.94,10552.0,434.23,434.48,433.76,433.94,10552.0
2023-07-07 14:00:00,433.84,434.04,433.68,433.92,3240.0,433.84,434.04,433.68,433.92,3240.0
2023-07-07 14:05:00,433.89,434.33,433.78,434.0,5665.0,433.89,434.33,433.78,434.0,5665.0
2023-07-07 14:10:00,433.85,434.0,433.43,434.0,8260.0,433.85,434.0,433.43,434.0,8260.0
2023-07-07 14:15:00,434.0,434.27,433.81,434.13,3832.0,434.0,434.27,433.81,434.13,3832.0
2023-07-07 14:20:00,434.11,434.26,433.92,434.0,6106.0,434.11,434.26,433.92,434.0,6106.0
2023-07-07 14:25:00,433.87,434.24,433.76,434.05,11727.0,433.87,434.24,433.76,434.05,11727.0
2023-07-07 14:30:00,434.0,434.15,433.43,433.5,6545.0,434.0,434.15,433.43,433.5,6545.0
2023-07-07 14:35:00,433.44,433.63,433.41,433.41,4415.0,433.44,433.63,433.41,433.41,4415.0
2023-07-07 14:40:00,433.52,433.8,433.45,433.69,7236.0,433.52,433.8,433.45,433.69,7236.0
2023-07-07 14:45:00,433.75,434.09,433.56,433.74,8938.0,433.75,434.09,433.56,433.74,8938.0
2023-07-07 14:50:00,433.67,433.79,433.25,433.54,3612.0,433.67,433.79,433.25,433.54,3612.0
2023-07-07 14:55:00,433.78,434.21,433.77,434.08,3556.0,433.78,434.21,433.77,434.08,3556.0
2023-07-07 15:00:00,434.1,434.35,433.92,434.2,3018.0,434.1,434.35,433.92,434.2,3018.0
2023-07-07 15:05:00,433.95,434.15,433.92,434.03,3525.0,433.95,434.15,433.92,434.03,3525.0
2023-07-07 15:10:00,434.13,434.84,434.13,434.64,9297.0,434.13,434.84,434.13,434.64,9297.0
2023-07-07 15:15:00,434.65,434.72,433.48,433.67,8318.0,434.65,434.72,433.48,433.67,8318.0
2023-07-07 15:20:00,433.67,434.06,433.66,433.79,8445.0,433.67,434.06,433.66,433.79,8445.0
2023-07-07 15:25:00,433.82,433.94,433.1,433.1,11212.0,433.82,433.94,433.1,433.1,11212.0
2023-07-07 15:30:00,433.09,433.29,432.83,433.29,5326.0,433.09,433.29,432.83,433.29,5326.0
2023-07-07 15:35:00,433.29,433.88,433.19,433.61,10912.0,433.29,433.88,433.19,433.61,10912.0
2023-07-07 15:40:00,433.61,433.61,432.21,432.22,10566.0,433.61,433.61,432.21,432.22,10566.0
2023-07-07 15:45:00,432.06,432.39,431.71,432.06,13344.0,432.06,432.39,431.71,432.06,13344.0
2023-07-07 15:50:00,432.21,432.21,430.91,431.5,49828.0,432.21,432.21,430.91,431.5,49828.0
2023-07-07 15:55:00,431.53,431.72,431.14,431.43,64080.0,431.53,431.72,431.14,431.43,64080.0
2023-07-10 09:30:00,432.19,436.3,432.02,435.95,16699.0,432.19,436.3,432.02,435.95,16699.0
2023-07-10 09:35:00,436.65,442.03,436.65,442.03,14830.0,436.65,442.03,436.65,442.03,14830.0
2023-07-10 09:40:00,441.71,443.73,441.58,441.64,8871.0,441.71,443.73,441.58,441.64,8871.0
2023-07-10 09:45:00,441.92,442.86,440.47,441.15,46317.0,441.92,442.86,440.47,441.15,46317.0
2023-07-10 09:50:00,440.92,441.53,439.84,440.16,9276.0,440.92,441.53,439.84,440.16,9276.0
2023-07-10 09:55:00,439.96,440.06,437.74,439.17,8083.0,439.96,440.06,437.74,439.17,8083.0
2023-07-10 10:00:00,439.42,440.64,439.42,439.91,10703.0,439.42,440.64,439.42,439.91,10703.0
2023-07-10 10:05:00,440.14,441.18,439.75,440.7,5306.0,440.14,441.18,439.75,440.7,5306.0
2023-07-10 10:10:00,440.94,441.34,440.84,441.12,9807.0,440.94,441.34,440.84,441.12,9807.0
2023-07-10 10:15:00,441.12,441.6,440.69,441.53,14720.0,441.12,441.6,440.69,441.53,14720.0
2023-07-10 10:20:00,441.6,441.75,441.25,441.51,22747.0,441.6,441.75,441.25,441.51,22747.0
2023-07-10 10:25:00,441.51,442.13,441.05,441.82,20544.0,441.51,442.13,441.05,441.82,20544.0
2023-07-10 10:30:00,441.8,442.11,441.2,441.33,6978.0,441.8,442.11,441.2,441.33,6978.0
2023-07-10 10:35:00,441.31,442.03,440.68,442.0,5985.0,441.31,442.03,440.68,442.0,5985.0
2023-07-10 10:40:00,441.98,443.13,441.83,441.88,15000.0,441.98,443.13,441.83,441.88,15000.0
2023-07-10 10:45:00,442.16,442.49,441.48,441.65,3838.0,442.16,442.49,441.48,441.65,3838.0
2023-07-10 10:50:00,441.8,442.86,441.44,442.86,9435.0,441.8,442.86,441.44,442.86,9435.0
2023-07-10 10:55:00,442.83,443.25,442.35,442.66,16761.0,442.83,443.25,442.35,442.66,16761.0
2023-07-10 11:00:00,442.79,443.07,442.43,442.83,5188.0,442.79,443.07,442.43,442.83,5188.0
2023-07-10 11:05:00,442.98,443.87,442.92,443.85,7807.0,442.98,443.87,442.92,443.85,7807.0
2023-07-10 11:10:00,443.65,443.8,443.24,443.73,5592.0,443.65,443.8,443.24,443.73,5592.0
2023-07-10 11:15:00,443.91,444.94,443.91,444.94,34981.0,443.91,444.94,443.91,444.94,34981.0
2023-07-10 11:20:00,444.79,445.86,444.78,445.76,12528.0,444.79,445.86,444.78,445.76,12528.0
2023-07-10 11:25:00,445.87,446.96,445.77,446.67,7890.0,445.87,446.96,445.77,446.67,7890.0
2023-07-10 11:30:00,446.66,447.01,445.77,446.18,5765.0,446.66,447.01,445.77,446.18,5765.0
2023-07-10 11:35:00,446.29,446.49,445.94,446.46,3002.0,446.29,446.49,445.94,446.46,3002.0
2023-07-10 11:40:00,446.49,446.69,445.62,445.62,5922.0,446.49,446.69,445.62,445.62,5922.0
2023-07-10 11:45:00,445.59,445.59,444.54,444.57,4040.0,445.59,445.59,444.54,444.57,4040.0
2023-07-10 11:50:00,444.68,445.59,444.65,445.56,4883.0,444.68,445.59,444.65,445.56,4883.0
2023-07-10 11:55:00,445.62,445.84,444.75,444.95,15438.0,445.62,445.84,444.75,444.95,15438.0
2023-07-10 12:00:00,444.96,445.03,443.37,443.98,21863.0,444.96,445.03,443.37,443.98,21863.0
2023-07-10 12:05:00,443.99,444.66,443.85,443.98,3125.0,443.99,444.66,443.85,443.98,3125.0
2023-07-10 12:10:00,443.81,444.23,443.63,443.92,2826.0,443.81,444.23,443.63,443.92,2826.0
2023-07-10 12:15:00,444.1,444.31,443.89,444.31,2401.0,444.1,444.31,443.89,444.31,2401.0
2023-07-10 12:20:00,444.21,444.51,444.21,444.37,1914.0,444.21,444.51,444.21,444.37,1914.0
2023-07-10 12:25:00,444.61,444.61,444.28,444.47,1443.0,444.61,444.61,444.28,444.47,1443.0
2023-07-10 12:30:00,444.54,444.72,444.17,444.61,4301.0,444.54,444.72,444.17,444.61,4301.0
2023-07-10 12:35:00,444.53,445.41,444.27,445.28,4533.0,444.53,445.41,444.27,445.28,4533.0
2023-07-10 12:40:00,445.2,446.19,445.17,446.19,2775.0,445.2,446.19,445.17,446.19,2775.0
2023-07-10 12:45:00,445.98,446.53,445.93,446.0,22253.0,445.98,446.53,445.93,446.0,22253.0
2023-07-10 12:50:00,446.19,446.19,445.45,445.45,5830.0,446.19,446.19,445.45,445.45,5830.0
2023-07-10 12:55:00,445.22,445.79,445.22,445.79,4342.0,445.22,445.79,445.22,445.79,4342.0
2023-07-10 13:00:00,445.86,445.97,445.13,445.13,3320.0,445.86,445.97,445.13,445.13,3320.0
2023-07-10 13:05:00,445.39,445.48,445.01,445.27,3674.0,445.39,445.48,445.01,445.27,3674.0
2023-07-10 13:10:00,444.98,445.34,444.89,445.23,3617.0,444.98,445.34,444.89,445.23,3617.0
2023-07-10 13:15:00,445.4,445.44,444.66,444.66,2561.0,445.4,445.44,444.66,444.66,2561.0
2023-07-10 13:20:00,444.63,444.85,444.31,444.4,2518.0,444.63,444.85,444.31,444.4,2518.0
2023-07-10 13:25:00,444.5,444.94,444.29,444.78,5996.0,444.5,444.94,444.29,444.78,5996.0
2023-07-10 13:30:00,444.86,444.99,443.85,443.86,7261.0,444.86,444.99,443.85,443.86,7261.0
2023-07-10 13:35:00,443.95,443.95,443.31,443.6,3331.0,443.95,443.95,443.31,443.6,3331.0
2023-07-10 13:40:00,443.8,444.3,443.8,444.3,2582.0,443.8,444.3,443.8,444.3,2582.0
2023-07-10 13:45:00,444.3,444.63,444.06,444.62,5434.0,444.3,444.63,444.06,444.62,5434.0
2023-07-10 13:50:00,444.55,444.55,444.09,444.13,3767.0,444.55,444.55,444.09,444.13,3767.0
2023-07-10 13:55:00,444.12,444.63,444.04,444.48,3039.0,444.12,444.63,444.04,444.48,3039.0
2023-07-10 14:00:00,444.48,444.48,443.89,444.32,3759.0,444.48,444.48,443.89,444.32,3759.0
2023-07-10 14:05:00,444.15,444.24,443.9,444.0,2489.0,444.15,444.24,443.9,444.0,2489.0
2023-07-10 14:10:00,443.87,444.39,443.87,444.24,2293.0,443.87,444.39,443.87,444.24,2293.0
2023-07-10 14:15:00,444.41,444.94,444.41,444.77,2800.0,444.41,444.94,444.41,444.77,2800.0
2023-07-10 14:20:00,444.93,445.23,444.74,445.23,1600.0,444.93,445.23,444.74,445.23,1600.0
2023-07-10 14:25:00,445.17,445.38,444.99,445.3,3800.0,445.17,445.38,444.99,445.3,3800.0
2023-07-10 14:30:00,445.42,445.42,444.9,444.9,2312.0,445.42,445.42,444.9,444.9,2312.0
2023-07-10 14:35:00,445.14,445.15,444.79,444.79,2400.0,445.14,445.15,444.79,444.79,2400.0
2023-07-10 14:40:00,444.99,445.16,444.6,444.85,2406.0,444.99,445.16,444.6,444.85,2406.0
2023-07-10 14:45:00,444.76,444.95,444.62,444.87,2857.0,444.76,444.95,444.62,444.87,2857.0
2023-07-10 14:50:00,445.0,445.72,444.92,445.72,3000.0,445.0,445.72,444.92,445.72,3000.0
2023-07-10 14:55:00,445.74,445.96,445.52,445.84,5656.0,445.74,445.96,445.52,445.84,5656.0
2023-07-10 15:00:00,446.09,446.15,445.79,445.92,8265.0,446.09,446.15,445.79,445.92,8265.0
2023-07-10 15:05:00,446.0,446.0,445.11,445.53,12505.0,446.0,446.0,445.11,445.53,12505.0
2023-07-10 15:10:00,445.36,445.6,445.18,445.53,4466.0,445.36,445.6,445.18,445.53,4466.0
2023-07-10 15:15:00,445.57,445.87,445.55,445.74,6502.0,445.57,445.87,445.55,445.74,6502.0
2023-07-10 15:20:00,445.84,445.95,445.32,445.66,4089.0,445.84,445.95,445.32,445.66,4089.0
2023-07-10 15:25:00,445.69,446.36,445.69,446.09,6670.0,445.69,446.36,445.69,446.09,6670.0
2023-07-10 15:30:00,446.1,446.1,445.81,445.95,7511.0,446.1,446.1,445.81,445.95,7511.0
2023-07-10 15:35:00,445.95,446.16,445.45,445.72,7772.0,445.95,446.16,445.45,445.72,7772.0
2023-07-10 15:40:00,445.57,445.71,445.16,445.17,7122.0,445.57,445.71,445.16,445.17,7122.0
2023-07-10 15:45:00,445.18,445.5,445.13,445.5,13984.0,445.18,445.5,445.13,445.5,13984.0
2023-07-10 15:50:00,445.42,445.81,444.88,445.29,29213.0,445.42,445.81,444.88,445.29,29213.0
2023-07-10 15:55:00,445.2,445.85,444.88,445.78,36841.0,445.2,445.85,444.88,445.78,36841.0
2023-07-11 09:30:00,446.17,446.17,443.82,445.59,13567.0,446.17,446.17,443.82,445.59,13567.0
2023-07-11 09:35:00,444.99,444.99,442.83,443.0,2016.0,444.99,444.99,442.83,443.0,2016.0
2023-07-11 09:40:00,441.56,441.56,439.37,439.64,4583.0,441.56,441.56,439.37,439.64,4583.0
2023-07-11 09:45:00,439.45,441.44,439.19,440.29,4313.0,439.45,441.44,439.19,440.29,4313.0
2023-07-11 09:50:00,440.58,440.72,440.25,440.43,3179.0,440.58,440.72,440.25,440.43,3179.0
2023-07-11 09:55:00,441.07,441.4,440.5,441.34,2401.0,441.07,441.4,440.5,441.34,2401.0
2023-07-11 10:00:00,441.61,441.63,437.35,437.35,22616.0,441.61,441.63,437.35,437.35,22616.0
2023-07-11 10:05:00,437.5,437.5,435.47,436.26,16254.0,437.5,437.5,435.47,436.26,16254.0
2023-07-11 10:10:00,436.23,436.36,434.13,434.51,6034.0,436.23,436.36,434.13,434.51,6034.0
2023-07-11 10:15:00,434.59,435.53,434.49,435.5,4321.0,434.59,435.53,434.49,435.5,4321.0
2023-07-11 10:20:00,435.61,435.77,435.02,435.3,6279.0,435.61,435.77,435.02,435.3,6279.0
2023-07-11 10:25:00,435.18,435.49,435.02,435.11,2906.0,435.18,435.49,435.02,435.11,2906.0
2023-07-11 10:30:00,435.24,436.42,435.24,435.95,4552.0,435.24,436.42,435.24,435.95,4552.0
2023-07-11 10:35:00,436.1,436.17,434.97,435.54,3413.0,436.1,436.17,434.97,435.54,3413.0
2023-07-11 10:40:00,435.38,435.56,434.97,435.44,6399.0,435.38,435.56,434.97,435.44,6399.0
2023-07-11 10:45:00,435.49,435.97,434.9,435.81,7139.0,435.49,435.97,434.9,435.81,7139.0
2023-07-11 10:50:00,435.27,435.36,434.91,435.03,4022.0,435.27,435.36,434.91,435.03,4022.0
2023-07-11 10:55:00,435.0,435.74,434.96,435.62,6053.0,435.0,435.74,434.96,435.62,6053.0
2023-07-11 11:00:00,435.54,436.21,435.47,436.13,3881.0,435.54,436.21,435.47,436.13,3881.0
2023-07-11 11:05:00,435.92,436.55,434.82,434.97,12025.0,435.92,436.55,434.82,434.97,12025.0
2023-07-11 11:10:00,435.19,435.49,435.19,435.43,2006.0,435.19,435.49,435.19,435.43,2006.0
2023-07-11 11:15:00,435.28,435.35,434.8,435.26,6230.0,435.28,435.35,434.8,435.26,6230.0
2023-07-11 11:20:00,435.41,435.86,435.05,435.47,2501.0,435.41,435.86,435.05,435.47,2501.0
2023-07-11 11:25:00,435.36,435.75,435.31,435.75,3150.0,435.36,435.75,435.31,435.75,3150.0
2023-07-11 11:30:00,435.67,435.89,435.11,435.44,6242.0,435.67,435.89,435.11,435.44,6242.0
2023-07-11 11:35:00,435.73,436.14,435.56,436.13,2351.0,435.73,436.14,435.56,436.13,2351.0
2023-07-11 11:40:00,436.06,436.17,435.38,435.48,4773.0,436.06,436.17,435.38,435.48,4773.0
2023-07-11 11:45:00,435.37,436.01,435.37,435.93,3309.0,435.37,436.01,435.37,435.93,3309.0
2023-07-11 11:50:00,435.97,437.85,435.88,437.85,3900.0,435.97,437.85,435.88,437.85,3900.0
2023-07-11 11:55:00,437.93,438.68,437.92,438.68,6350.0,437.93,438.68,437.92,438.68,6350.0
2023-07-11 12:00:00,438.9,439.57,438.0,438.0,5511.0,438.9,439.57,438.0,438.0,5511.0
2023-07-11 12:05:00,438.28,438.54,436.66,436.66,54044.0,438.28,438.54,436.66,436.66,54044.0
2023-07-11 12:10:00,436.53,436.53,436.14,436.14,1156.0,436.53,436.53,436.14,436.14,1156.0
2023-07-11 12:15:00,436.03,436.19,435.75,435.98,2541.0,436.03,436.19,435.75,435.98,2541.0
2023-07-11 12:20:00,436.13,436.14,435.85,435.85,1400.0,436.13,436.14,435.85,435.85,1400.0
2023-07-11 12:25:00,435.72,435.72,434.88,435.1,3555.0,435.72,435.72,434.88,435.1,3555.0
2023-07-11 12:30:00,435.25,435.48,435.2,435.4,4454.0,435.25,435.48,435.2,435.4,4454.0
2023-07-11 12:35:00,435.43,435.75,435.16,435.16,1923.0,435.43,435.75,435.16,435.16,1923.0
2023-07-11 12:40:00,435.25,435.42,434.77,435.23,2149.0,435.25,435.42,434.77,435.23,2149.0
2023-07-11 12:45:00,435.37,435.38,435.02,435.02,400.0,435.37,435.38,435.02,435.02,400.0
2023-07-11 12:50:00,435.27,435.57,435.13,435.57,1800.0,435.27,435.57,435.13,435.57,1800.0
2023-07-11 12:55:00,435.49,435.49,435.49,435.49,100.0,435.49,435.49,435.49,435.49,100.0
2023-07-11 13:00:00,435.68,436.11,435.57,435.88,4822.0,435.68,436.11,435.57,435.88,4822.0
2023-07-11 13:05:00,435.85,435.85,435.57,435.68,2251.0,435.85,435.85,435.57,435.68,2251.0
2023-07-11 13:10:00,435.76,435.81,435.34,435.78,8410.0,435.76,435.81,435.34,435.78,8410.0
2023-07-11 13:15:00,436.0,436.17,435.61,435.86,4245.0,436.0,436.17,435.61,435.86,4245.0
2023-07-11 13:20:00,435.86,435.86,435.7,435.79,500.0,435.86,435.86,435.7,435.79,500.0
2023-07-11 13:25:00,435.96,435.98,435.65,435.68,1800.0,435.96,435.98,435.65,435.68,1800.0
2023-07-11 13:30:00,435.84,436.22,435.83,436.22,1400.0,435.84,436.22,435.83,436.22,1400.0
2023-07-11 13:35:00,436.27,436.74,436.27,436.67,1488.0,436.27,436.74,436.27,436.67,1488.0
2023-07-11 13:40:00,436.77,436.77,435.91,435.91,2300.0,436.77,436.77,435.91,435.91,2300.0
2023-07-11 13:45:00,435.89,436.23,435.63,436.23,2126.0,435.89,436.23,435.63,436.23,2126.0
2023-07-11 13:50:00,436.6,436.62,436.35,436.62,1720.0,436.6,436.62,436.35,436.62,1720.0
2023-07-11 13:55:00,436.45,436.79,436.45,436.66,1700.0,436.45,436.79,436.45,436.66,1700.0
2023-07-11 14:00:00,436.73,436.85,436.49,436.61,950.0,436.73,436.85,436.49,436.61,950.0
2023-07-11 14:05:00,436.8,436.87,436.52,436.68,1500.0,436.8,436.87,436.52,436.68,1500.0
2023-07-11 14:10:00,436.74,436.82,436.45,436.58,1518.0,436.74,436.82,436.45,436.58,1518.0
2023-07-11 14:15:00,436.52,436.58,436.3,436.42,3840.0,436.52,436.58,436.3,436.42,3840.0
2023-07-11 14:20:00,436.4,436.64,436.37,436.64,2500.0,436.4,436.64,436.37,436.64,2500.0
2023-07-11 14:25:00,436.13,436.2,436.08,436.2,928.0,436.13,436.2,436.08,436.2,928.0
2023-07-11 14:30:00,436.23,436.24,435.84,436.08,5900.0,436.23,436.24,435.84,436.08,5900.0
2023-07-11 14:35:00,435.94,436.38,435.94,436.24,2850.0,435.94,436.38,435.94,436.24,2850.0
2023-07-11 14:40:00,436.21,436.6,436.21,436.56,2616.0,436.21,436.6,436.21,436.56,2616.0
2023-07-11 14:45:00,436.5,436.52,436.33,436.38,900.0,436.5,436.52,436.33,436.38,900.0
2023-07-11 14:50:00,436.54,437.07,436.54,437.07,2300.0,436.54,437.07,436.54,437.07,2300.0
2023-07-11 14:55:00,436.95,437.83,436.87,437.8,6400.0,436.95,437.83,436.87,437.8,6400.0
2023-07-11 15:00:00,437.66,438.02,437.66,437.92,2200.0,437.66,438.02,437.66,437.92,2200.0
2023-07-11 15:05:00,437.99,438.11,437.73,437.86,2833.0,437.99,438.11,437.73,437.86,2833.0
2023-07-11 15:10:00,437.81,438.1,437.61,437.64,11015.0,437.81,438.1,437.61,437.64,11015.0
2023-07-11 15:15:00,437.71,438.15,437.56,437.95,4810.0,437.71,438.15,437.56,437.95,4810.0
2023-07-11 15:20:00,438.02,438.07,437.79,437.97,2415.0,438.02,438.07,437.79,437.97,2415.0
2023-07-11 15:25:00,438.12,438.4,437.99,437.99,7900.0,438.12,438.4,437.99,437.99,7900.0
2023-07-11 15:30:00,437.98,437.99,437.54,437.66,4872.0,437.98,437.99,437.54,437.66,4872.0
2023-07-11 15:35:00,437.69,437.98,437.67,437.85,3171.0,437.69,437.98,437.67,437.85,3171.0
2023-07-11 15:40:00,437.92,437.97,437.56,437.77,4129.0,437.92,437.97,437.56,437.77,4129.0
2023-07-11 15:45:00,437.81,438.95,437.79,438.95,10510.0,437.81,438.95,437.79,438.95,10510.0
2023-07-11 15:50:00,439.17,439.51,438.43,438.64,24064.0,439.17,439.51,438.43,438.64,24064.0
2023-07-11 15:55:00,438.38,438.83,438.38,438.69,44813.0,438.38,438.83,438.38,438.69,44813.0
2023-07-12 09:30:00,444.78,445.43,442.87,444.2,14242.0,444.78,445.43,442.87,444.2,14242.0
2023-07-12 09:35:00,443.66,444.35,442.22,442.75,3361.0,443.66,444.35,442.22,442.75,3361.0
2023-07-12 09:40:00,442.88,443.32,441.71,441.71,3909.0,442.88,443.32,441.71,441.71,3909.0
2023-07-12 09:45:00,441.97,443.33,441.67,442.35,6308.0,441.97,443.33,441.67,442.35,6308.0
2023-07-12 09:50:00,442.56,442.57,441.51,442.23,3866.0,442.56,442.57,441.51,442.23,3866.0
2023-07-12 09:55:00,442.29,442.42,441.29,441.31,3300.0,442.29,442.42,441.29,441.31,3300.0
2023-07-12 10:00:00,441.14,442.25,441.13,441.42,3144.0,441.14,442.25,441.13,441.42,3144.0
2023-07-12 10:05:00,441.41,441.83,440.99,441.44,4500.0,441.41,441.83,440.99,441.44,4500.0
2023-07-12 10:10:00,441.69,442.69,441.36,441.94,5533.0,441.69,442.69,441.36,441.94,5533.0
2023-07-12 10:15:00,441.66,442.37,441.21,442.03,7566.0,441.66,442.37,441.21,442.03,7566.0
2023-07-12 10:20:00,442.5,442.5,441.29,441.29,2125.0,442.5,442.5,441.29,441.29,2125.0
2023-07-12 10:25:00,440.46,441.98,440.46,441.93,3421.0,440.46,441.98,440.46,441.93,3421.0
2023-07-12 10:30:00,442.17,442.17,440.97,440.97,2182.0,442.17,442.17,440.97,440.97,2182.0
2023-07-12 10:35:00,441.31,442.79,440.71,442.51,7362.0,441.31,442.79,440.71,442.51,7362.0
2023-07-12 10:40:00,442.4,443.46,442.32,442.8,5220.0,442.4,443.46,442.32,442.8,5220.0
2023-07-12 10:45:00,442.83,442.83,441.5,442.0,3150.0,442.83,442.83,441.5,442.0,3150.0
2023-07-12 10:50:00,441.74,442.68,441.73,441.97,3257.0,441.74,442.68,441.73,441.97,3257.0
2023-07-12 10:55:00,442.02,442.25,441.46,442.04,5337.0,442.02,442.25,441.46,442.04,5337.0
2023-07-12 11:00:00,441.73,442.11,441.09,441.1,800.0,441.73,442.11,441.09,441.1,800.0
2023-07-12 11:05:00,441.1,441.23,440.58,441.06,3189.0,441.1,441.23,440.58,441.06,3189.0
2023-07-12 11:10:00,441.06,441.71,441.06,441.71,1560.0,441.06,441.71,441.06,441.71,1560.0
2023-07-12 11:15:00,441.89,442.48,441.89,442.06,3369.0,441.89,442.48,441.89,442.06,3369.0
2023-07-12 11:20:00,442.19,442.27,442.02,442.27,1350.0,442.19,442.27,442.02,442.27,1350.0
2023-07-12 11:25:00,441.88,442.44,441.67,442.44,4427.0,441.88,442.44,441.67,442.44,4427.0
2023-07-12 11:30:00,442.0,443.18,441.99,442.48,1654.0,442.0,443.18,441.99,442.48,1654.0
2023-07-12 11:35:00,441.96,442.0,440.56,440.66,2100.0,441.96,442.0,440.56,440.66,2100.0
2023-07-12 11:40:00,440.0,440.03,439.18,439.78,4378.0,440.0,440.03,439.18,439.78,4378.0
2023-07-12 11:45:00,439.11,439.7,439.08,439.51,1300.0,439.11,439.7,439.08,439.51,1300.0
2023-07-12 11:50:00,439.75,439.75,438.7,439.3,2043.0,439.75,439.75,438.7,439.3,2043.0
2023-07-12 11:55:00,438.68,438.84,438.23,438.49,1300.0,438.68,438.84,438.23,438.49,1300.0
2023-07-12 12:00:00,439.37,439.76,438.79,439.08,1640.0,439.37,439.76,438.79,439.08,1640.0
2023-07-12 12:05:00,439.12,439.58,439.1,439.56,1700.0,439.12,439.58,439.1,439.56,1700.0
2023-07-12 12:10:00,439.46,439.68,438.44,438.49,3442.0,439.46,439.68,438.44,438.49,3442.0
2023-07-12 12:15:00,438.62,438.95,438.39,438.95,2198.0,438.62,438.95,438.39,438.95,2198.0
2023-07-12 12:20:00,438.74,439.03,438.43,438.43,3311.0,438.74,439.03,438.43,438.43,3311.0
2023-07-12 12:25:00,438.37,439.04,438.37,438.89,3100.0,438.37,439.04,438.37,438.89,3100.0
2023-07-12 12:30:00,438.88,439.23,438.77,438.97,5973.0,438.88,439.23,438.77,438.97,5973.0
2023-07-12 12:35:00,438.97,439.51,438.64,439.44,8366.0,438.97,439.51,438.64,439.44,8366.0
2023-07-12 12:40:00,439.49,439.49,438.93,439.13,4338.0,439.49,439.49,438.93,439.13,4338.0
2023-07-12 12:45:00,439.19,440.09,439.03,439.99,15408.0,439.19,440.09,439.03,439.99,15408.0
2023-07-12 12:50:00,440.17,440.19,439.4,439.4,1585.0,440.17,440.19,439.4,439.4,1585.0
2023-07-12 12:55:00,439.58,439.58,438.78,439.21,2211.0,439.58,439.58,438.78,439.21,2211.0
2023-07-12 13:00:00,438.89,439.37,438.89,439.37,5020.0,438.89,439.37,438.89,439.37,5020.0
2023-07-12 13:05:00,439.31,439.98,439.3,439.53,1800.0,439.31,439.98,439.3,439.53,1800.0
2023-07-12 13:10:00,439.41,440.23,439.37,440.23,2886.0,439.41,440.23,439.37,440.23,2886.0
2023-07-12 13:15:00,440.27,440.41,440.21,440.3,900.0,440.27,440.41,440.21,440.3,900.0
2023-07-12 13:20:00,440.41,441.23,440.41,440.99,1316.0,440.41,441.23,440.41,440.99,1316.0
2023-07-12 13:25:00,440.92,441.65,440.81,441.65,1466.0,440.92,441.65,440.81,441.65,1466.0
2023-07-12 13:30:00,441.64,442.3,441.6,442.28,1042.0,441.64,442.3,441.6,442.28,1042.0
2023-07-12 13:35:00,442.38,442.38,441.72,441.72,2050.0,442.38,442.38,441.72,441.72,2050.0
2023-07-12 13:40:00,442.02,442.2,441.48,441.68,1402.0,442.02,442.2,441.48,441.68,1402.0
2023-07-12 13:45:00,441.37,441.59,440.8,441.2,845.0,441.37,441.59,440.8,441.2,845.0
2023-07-12 13:50:00,440.81,441.33,440.8,440.99,1800.0,440.81,441.33,440.8,440.99,1800.0
2023-07-12 13:55:00,441.19,441.34,441.09,441.09,530.0,441.19,441.34,441.09,441.09,530.0
2023-07-12 14:00:00,441.24,442.16,441.07,442.16,4702.0,441.24,442.16,441.07,442.16,4702.0
2023-07-12 14:05:00,442.01,442.59,441.87,442.59,2800.0,442.01,442.59,441.87,442.59,2800.0
2023-07-12 14:10:00,442.29,442.56,441.88,442.49,2800.0,442.29,442.56,441.88,442.49,2800.0
2023-07-12 14:15:00,442.29,442.35,441.86,441.86,816.0,442.29,442.35,441.86,441.86,816.0
2023-07-12 14:20:00,442.0,442.0,441.56,441.88,1809.0,442.0,442.0,441.56,441.88,1809.0
2023-07-12 14:25:00,442.03,442.3,441.87,442.23,1701.0,442.03,442.3,441.87,442.23,1701.0
2023-07-12 14:30:00,441.98,442.37,441.96,442.27,13608.0,441.98,442.37,441.96,442.27,13608.0
2023-07-12 14:35:00,442.42,442.42,441.89,442.06,1723.0,442.42,442.42,441.89,442.06,1723.0
2023-07-12 14:40:00,441.99,442.06,441.7,442.06,1600.0,441.99,442.06,441.7,442.06,1600.0
2023-07-12 14:45:00,441.95,441.99,441.47,441.48,1600.0,441.95,441.99,441.47,441.48,1600.0
2023-07-12 14:50:00,441.5,441.6,441.3,441.6,1919.0,441.5,441.6,441.3,441.6,1919.0
2023-07-12 14:55:00,441.5,441.69,441.35,441.58,3530.0,441.5,441.69,441.35,441.58,3530.0
2023-07-12 15:00:00,441.56,442.25,441.56,442.25,5685.0,441.56,442.25,441.56,442.25,5685.0
2023-07-12 15:05:00,442.06,442.14,441.71,442.07,4080.0,442.06,442.14,441.71,442.07,4080.0
2023-07-12 15:10:00,442.05,442.2,441.78,442.15,2684.0,442.05,442.2,441.78,442.15,2684.0
2023-07-12 15:15:00,442.28,442.28,441.88,441.94,3667.0,442.28,442.28,441.88,441.94,3667.0
2023-07-12 15:20:00,441.81,441.81,441.33,441.66,2713.0,441.81,441.81,441.33,441.66,2713.0
2023-07-12 15:25:00,441.62,441.88,441.39,441.86,2100.0,441.62,441.88,441.39,441.86,2100.0
2023-07-12 15:30:00,441.8,442.43,441.64,442.24,9394.0,441.8,442.43,441.64,442.24,9394.0
2023-07-12 15:35:00,442.28,442.38,441.96,442.14,4370.0,442.28,442.38,441.96,442.14,4370.0
2023-07-12 15:40:00,442.03,442.24,441.86,441.91,4618.0,442.03,442.24,441.86,441.91,4618.0
2023-07-12 15:45:00,441.88,442.0,441.6,441.63,13329.0,441.88,442.0,441.6,441.63,13329.0
2023-07-12 15:50:00,440.95,441.58,440.89,441.11,26720.0,440.95,441.58,440.89,441.11,26720.0
2023-07-12 15:55:00,440.98,441.63,440.94,441.63,28828.0,440.98,441.63,440.94,441.63,28828.0
2023-07-13 09:30:00,448.32,449.0,445.64,447.14,23520.0,448.32,449.0,445.64,447.14,23520.0
2023-07-13 09:35:00,448.29,448.39,446.44,447.01,4714.0,448.29,448.39,446.44,447.01,4714.0
2023-07-13 09:40:00,447.42,449.69,447.26,449.5,21094.0,447.42,449.69,447.26,449.5,21094.0
2023-07-13 09:45:00,449.58,450.71,449.18,449.24,23843.0,449.58,450.71,449.18,449.24,23843.0
2023-07-13 09:50:00,449.15,450.15,448.62,449.81,5294.0,449.15,450.15,448.62,449.81,5294.0
2023-07-13 09:55:00,450.1,450.42,449.36,450.13,6406.0,450.1,450.42,449.36,450.13,6406.0
2023-07-13 10:00:00,449.9,451.1,448.73,448.73,18901.0,449.9,451.1,448.73,448.73,18901.0
2023-07-13 10:05:00,448.73,449.15,448.33,448.85,4814.0,448.73,449.15,448.33,448.85,4814.0
2023-07-13 10:10:00,449.17,449.59,447.9,448.02,9104.0,449.17,449.59,447.9,448.02,9104.0
2023-07-13 10:15:00,447.78,449.1,447.78,447.8,4217.0,447.78,449.1,447.78,447.8,4217.0
2023-07-13 10:20:00,447.5,447.72,446.99,447.01,2804.0,447.5,447.72,446.99,447.01,2804.0
2023-07-13 10:25:00,446.54,447.07,446.2,447.07,3636.0,446.54,447.07,446.2,447.07,3636.0
2023-07-13 10:30:00,446.77,446.99,446.12,446.42,1100.0,446.77,446.99,446.12,446.42,1100.0
2023-07-13 10:35:00,447.21,447.93,447.21,447.74,1200.0,447.21,447.93,447.21,447.74,1200.0
2023-07-13 10:40:00,448.07,449.05,448.07,448.81,3208.0,448.07,449.05,448.07,448.81,3208.0
2023-07-13 10:45:00,448.75,448.86,447.62,447.69,1600.0,448.75,448.86,447.62,447.69,1600.0
2023-07-13 10:50:00,447.48,448.43,447.48,448.03,3569.0,447.48,448.43,447.48,448.03,3569.0
2023-07-13 10:55:00,447.73,448.41,447.62,448.18,8037.0,447.73,448.41,447.62,448.18,8037.0
2023-07-13 11:00:00,448.14,448.4,447.62,447.69,2300.0,448.14,448.4,447.62,447.69,2300.0
2023-07-13 11:05:00,447.62,447.8,447.41,447.5,2400.0,447.62,447.8,447.41,447.5,2400.0
2023-07-13 11:10:00,447.29,447.55,446.95,447.26,5109.0,447.29,447.55,446.95,447.26,5109.0
2023-07-13 11:15:00,447.11,447.63,447.11,447.6,500.0,447.11,447.63,447.11,447.6,500.0
2023-07-13 11:20:00,447.65,447.88,447.4,447.7,3119.0,447.65,447.88,447.4,447.7,3119.0
2023-07-13 11:25:00,447.79,448.04,447.29,447.43,1523.0,447.79,448.04,447.29,447.43,1523.0
2023-07-13 11:30:00,447.52,447.64,447.0,447.13,1525.0,447.52,447.64,447.0,447.13,1525.0
2023-07-13 11:35:00,447.18,447.89,446.96,447.89,1820.0,447.18,447.89,446.96,447.89,1820.0
2023-07-13 11:40:00,447.81,448.25,447.6,447.66,4506.0,447.81,448.25,447.6,447.66,4506.0
2023-07-13 11:45:00,447.7,447.7,447.38,447.5,1360.0,447.7,447.7,447.38,447.5,1360.0
2023-07-13 11:50:00,447.5,447.5,447.05,447.06,600.0,447.5,447.5,447.05,447.06,600.0
2023-07-13 11:55:00,447.04,447.31,446.91,447.21,4871.0,447.04,447.31,446.91,447.21,4871.0
2023-07-13 12:00:00,447.15,447.62,446.88,447.62,2345.0,447.15,447.62,446.88,447.62,2345.0
2023-07-13 12:05:00,447.74,447.77,447.53,447.53,1802.0,447.74,447.77,447.53,447.53,1802.0
2023-07-13 12:10:00,447.87,448.09,447.45,447.64,2701.0,447.87,448.09,447.45,447.64,2701.0
2023-07-13 12:15:00,447.44,447.77,447.41,447.69,4254.0,447.44,447.77,447.41,447.69,4254.0
2023-07-13 12:20:00,447.62,448.52,447.62,448.25,2609.0,447.62,448.52,447.62,448.25,2609.0
2023-07-13 12:25:00,448.14,448.53,448.14,448.5,1302.0,448.14,448.53,448.14,448.5,1302.0
2023-07-13 12:30:00,448.45,448.79,448.17,448.18,2700.0,448.45,448.79,448.17,448.18,2700.0
2023-07-13 12:35:00,448.19,448.37,448.13,448.15,2100.0,448.19,448.37,448.13,448.15,2100.0
2023-07-13 12:40:00,448.23,448.24,447.89,448.03,1975.0,448.23,448.24,447.89,448.03,1975.0
2023-07-13 12:45:00,448.0,448.11,447.66,447.94,4187.0,448.0,448.11,447.66,447.94,4187.0
2023-07-13 12:50:00,447.93,448.45,447.81,448.44,3233.0,447.93,448.45,447.81,448.44,3233.0
2023-07-13 12:55:00,448.59,449.0,448.58,448.88,3118.0,448.59,449.0,448.58,448.88,3118.0
2023-07-13 13:00:00,448.88,448.94,448.32,448.79,1104.0,448.88,448.94,448.32,448.79,1104.0
2023-07-13 13:05:00,448.81,448.82,448.0,448.15,2846.0,448.81,448.82,448.0,448.15,2846.0
2023-07-13 13:10:00,447.93,448.37,447.83,448.23,1204.0,447.93,448.37,447.83,448.23,1204.0
2023-07-13 13:15:00,448.27,448.27,448.19,448.25,900.0,448.27,448.27,448.19,448.25,900.0
2023-07-13 13:20:00,448.21,448.56,447.95,448.43,1946.0,448.21,448.56,447.95,448.43,1946.0
2023-07-13 13:25:00,448.54,448.81,448.5,448.55,2391.0,448.54,448.81,448.5,448.55,2391.0
2023-07-13 13:30:00,448.73,448.81,448.07,448.07,2942.0,448.73,448.81,448.07,448.07,2942.0
2023-07-13 13:35:00,447.91,448.18,447.7,448.1,1700.0,447.91,448.18,447.7,448.1,1700.0
2023-07-13 13:40:00,448.12,448.3,448.03,448.19,2596.0,448.12,448.3,448.03,448.19,2596.0
2023-07-13 13:45:00,448.12,448.25,448.08,448.08,800.0,448.12,448.25,448.08,448.08,800.0
2023-07-13 13:50:00,447.99,448.11,447.87,448.11,1092.0,447.99,448.11,447.87,448.11,1092.0
2023-07-13 13:55:00,447.95,448.15,447.79,448.0,1300.0,447.95,448.15,447.79,448.0,1300.0
2023-07-13 14:00:00,447.92,447.95,447.61,447.61,1402.0,447.92,447.95,447.61,447.61,1402.0
2023-07-13 14:05:00,447.87,448.28,447.78,447.88,1318.0,447.87,448.28,447.78,447.88,1318.0
2023-07-13 14:10:00,447.86,448.07,447.86,448.06,700.0,447.86,448.07,447.86,448.06,700.0
2023-07-13 14:15:00,447.99,448.05,447.6,447.6,2625.0,447.99,448.05,447.6,447.6,2625.0
2023-07-13 14:20:00,447.6,447.8,447.36,447.36,2624.0,447.6,447.8,447.36,447.36,2624.0
2023-07-13 14:25:00,447.11,447.16,446.8,447.02,2579.0,447.11,447.16,446.8,447.02,2579.0
2023-07-13 14:30:00,447.22,447.33,447.05,447.09,1803.0,447.22,447.33,447.05,447.09,1803.0
2023-07-13 14:35:00,447.28,447.37,447.13,447.13,915.0,447.28,447.37,447.13,447.13,915.0
2023-07-13 14:40:00,447.28,447.28,447.1,447.1,200.0,447.28,447.28,447.1,447.1,200.0
2023-07-13 14:45:00,447.13,447.39,447.12,447.25,1700.0,447.13,447.39,447.12,447.25,1700.0
2023-07-13 14:50:00,447.2,447.46,447.19,447.24,1500.0,447.2,447.46,447.19,447.24,1500.0
2023-07-13 14:55:00,447.1,447.46,447.09,447.46,1300.0,447.1,447.46,447.09,447.46,1300.0
2023-07-13 15:00:00,447.48,447.73,447.44,447.59,2500.0,447.48,447.73,447.44,447.59,2500.0
2023-07-13 15:05:00,447.61,448.52,447.6,448.49,7763.0,447.61,448.52,447.6,448.49,7763.0
2023-07-13 15:10:00,448.25,449.03,448.24,448.94,3558.0,448.25,449.03,448.24,448.94,3558.0
2023-07-13 15:15:00,449.04,449.08,448.68,448.81,1355.0,449.04,449.08,448.68,448.81,1355.0
2023-07-13 15:20:00,449.0,449.93,448.91,449.69,4227.0,449.0,449.93,448.91,449.69,4227.0
2023-07-13 15:25:00,449.75,450.12,449.75,450.07,1182.0,449.75,450.12,449.75,450.07,1182.0
2023-07-13 15:30:00,449.93,449.93,448.83,448.84,4714.0,449.93,449.93,448.83,448.84,4714.0
2023-07-13 15:35:00,448.77,449.38,448.74,449.38,4613.0,448.77,449.38,448.74,449.38,4613.0
2023-07-13 15:40:00,449.27,449.86,449.14,449.71,6394.0,449.27,449.86,449.14,449.71,6394.0
2023-07-13 15:45:00,449.87,450.27,449.7,449.7,13565.0,449.87,450.27,449.7,449.7,13565.0
2023-07-13 15:50:00,449.85,450.03,449.06,449.37,12436.0,449.85,450.03,449.06,449.37,12436.0
2023-07-13 15:55:00,449.28,449.33,448.7,448.76,17469.0,449.28,449.33,448.7,448.76,17469.0
2023-07-14 09:30:00,449.52,451.69,449.52,451.1,8251.0,449.52,451.69,449.52,451.1,8251.0
2023-07-14 09:35:00,451.95,452.66,451.54,451.54,4256.0,451.95,452.66,451.54,451.54,4256.0
2023-07-14 09:40:00,451.48,453.41,450.96,451.2,10679.0,451.48,453.41,450.96,451.2,10679.0
2023-07-14 09:45:00,452.0,452.36,451.5,452.0,1319.0,452.0,452.36,451.5,452.0,1319.0
2023-07-14 09:50:00,451.94,452.17,451.66,452.11,400.0,451.94,452.17,451.66,452.11,400.0
2023-07-14 09:55:00,452.08,454.16,452.08,454.16,16112.0,452.08,454.16,452.08,454.16,16112.0
2023-07-14 10:00:00,454.36,455.54,454.01,454.02,7838.0,454.36,455.54,454.01,454.02,7838.0
2023-07-14 10:05:00,454.19,455.28,453.63,454.83,4627.0,454.19,455.28,453.63,454.83,4627.0
2023-07-14 10:10:00,454.96,456.63,454.9,456.1,10804.0,454.96,456.63,454.9,456.1,10804.0
2023-07-14 10:15:00,456.1,457.21,456.09,456.94,4322.0,456.1,457.21,456.09,456.94,4322.0
2023-07-14 10:20:00,456.9,456.97,456.39,456.78,4712.0,456.9,456.97,456.39,456.78,4712.0
2023-07-14 10:25:00,456.58,457.14,455.25,455.25,4890.0,456.58,457.14,455.25,455.25,4890.0
2023-07-14 10:30:00,455.46,456.16,455.16,455.68,4050.0,455.46,456.16,455.16,455.68,4050.0
2023-07-14 10:35:00,455.43,455.48,454.13,455.48,5954.0,455.43,455.48,454.13,455.48,5954.0
2023-07-14 10:40:00,455.06,455.21,454.62,454.71,1800.0,455.06,455.21,454.62,454.71,1800.0
2023-07-14 10:45:00,454.72,454.72,453.51,453.78,2359.0,454.72,454.72,453.51,453.78,2359.0
2023-07-14 10:50:00,453.78,455.11,453.78,454.89,3100.0,453.78,455.11,453.78,454.89,3100.0
2023-07-14 10:55:00,455.04,455.6,454.83,455.15,12038.0,455.04,455.6,454.83,455.15,12038.0
2023-07-14 11:00:00,454.85,456.32,454.51,456.32,2213.0,454.85,456.32,454.51,456.32,2213.0
2023-07-14 11:05:00,456.01,456.36,455.51,455.54,3199.0,456.01,456.36,455.51,455.54,3199.0
2023-07-14 11:10:00,455.61,456.4,455.56,455.92,1500.0,455.61,456.4,455.56,455.92,1500.0
2023-07-14 11:15:00,455.39,455.41,455.12,455.23,1001.0,455.39,455.41,455.12,455.23,1001.0
2023-07-14 11:20:00,455.13,455.93,455.11,455.93,2189.0,455.13,455.93,455.11,455.93,2189.0
2023-07-14 11:25:00,455.52,455.75,455.28,455.49,2573.0,455.52,455.75,455.28,455.49,2573.0
2023-07-14 11:30:00,455.59,456.38,455.59,456.11,5872.0,455.59,456.38,455.59,456.11,5872.0
2023-07-14 11:35:00,456.22,456.5,455.87,455.88,2842.0,456.22,456.5,455.87,455.88,2842.0
2023-07-14 11:40:00,455.68,455.68,455.17,455.27,1700.0,455.68,455.68,455.17,455.27,1700.0
2023-07-14 11:45:00,455.23,455.29,454.93,455.24,7293.0,455.23,455.29,454.93,455.24,7293.0
2023-07-14 11:50:00,455.38,456.08,455.38,456.08,3337.0,455.38,456.08,455.38,456.08,3337.0
2023-07-14 11:55:00,455.89,456.1,455.57,455.64,1900.0,455.89,456.1,455.57,455.64,1900.0
2023-07-14 12:00:00,455.49,455.5,455.08,455.08,1044.0,455.49,455.5,455.08,455.08,1044.0
2023-07-14 12:05:00,455.01,455.51,454.98,455.39,2700.0,455.01,455.51,454.98,455.39,2700.0
2023-07-14 12:10:00,455.25,455.27,454.97,455.05,1351.0,455.25,455.27,454.97,455.05,1351.0
2023-07-14 12:15:00,455.06,455.33,454.91,455.02,23146.0,455.06,455.33,454.91,455.02,23146.0
2023-07-14 12:20:00,454.8,454.81,453.61,453.61,2716.0,454.8,454.81,453.61,453.61,2716.0
2023-07-14 12:25:00,454.12,454.64,453.99,454.64,547.0,454.12,454.64,453.99,454.64,547.0
2023-07-14 12:30:00,454.24,454.93,454.24,454.64,1762.0,454.24,454.93,454.24,454.64,1762.0
2023-07-14 12:35:00,454.73,455.18,454.6,455.18,4212.0,454.73,455.18,454.6,455.18,4212.0
2023-07-14 12:40:00,455.18,455.18,454.48,454.68,3775.0,455.18,455.18,454.48,454.68,3775.0
2023-07-14 12:45:00,454.39,454.58,453.93,454.58,4132.0,454.39,454.58,453.93,454.58,4132.0
2023-07-14 12:50:00,454.86,454.98,454.64,454.64,1145.0,454.86,454.98,454.64,454.64,1145.0
2023-07-14 12:55:00,454.75,454.75,454.39,454.59,938.0,454.75,454.75,454.39,454.59,938.0
2023-07-14 13:00:00,454.32,454.48,453.92,454.26,2866.0,454.32,454.48,453.92,454.26,2866.0
2023-07-14 13:05:00,454.1,454.6,453.88,454.6,5092.0,454.1,454.6,453.88,454.6,5092.0
2023-07-14 13:10:00,454.57,454.57,454.57,454.57,100.0,454.57,454.57,454.57,454.57,100.0
2023-07-14 13:15:00,454.44,454.99,454.33,454.99,1895.0,454.44,454.99,454.33,454.99,1895.0
2023-07-14 13:20:00,454.51,455.1,454.48,455.0,1163.0,454.51,455.1,454.48,455.0,1163.0
2023-07-14 13:25:00,454.83,455.31,454.83,455.22,700.0,454.83,455.31,454.83,455.22,700.0
2023-07-14 13:30:00,455.06,455.26,454.93,455.06,1447.0,455.06,455.26,454.93,455.06,1447.0
2023-07-14 13:35:00,455.1,455.17,454.76,455.17,2832.0,455.1,455.17,454.76,455.17,2832.0
2023-07-14 13:40:00,455.04,455.2,454.9,455.05,1568.0,455.04,455.2,454.9,455.05,1568.0
2023-07-14 13:45:00,455.11,455.22,455.1,455.22,500.0,455.11,455.22,455.1,455.22,500.0
2023-07-14 13:50:00,454.83,454.92,454.79,454.91,1100.0,454.83,454.92,454.79,454.91,1100.0
2023-07-14 13:55:00,454.84,454.84,454.21,454.21,1624.0,454.84,454.84,454.21,454.21,1624.0
2023-07-14 14:00:00,454.32,454.78,454.32,454.72,730.0,454.32,454.78,454.32,454.72,730.0
2023-07-14 14:05:00,454.51,454.51,454.51,454.51,100.0,454.51,454.51,454.51,454.51,100.0
2023-07-14 14:10:00,454.41,455.13,454.0,454.98,6203.0,454.41,455.13,454.0,454.98,6203.0
2023-07-14 14:15:00,454.77,454.85,454.37,454.38,2200.0,454.77,454.85,454.37,454.38,2200.0
2023-07-14 14:20:00,454.02,454.62,453.98,454.55,6665.0,454.02,454.62,453.98,454.55,6665.0
2023-07-14 14:25:00,454.07,454.63,453.9,454.42,3700.0,454.07,454.63,453.9,454.42,3700.0
2023-07-14 14:30:00,454.45,454.45,454.1,454.25,600.0,454.45,454.45,454.1,454.25,600.0
2023-07-14 14:35:00,454.09,454.27,453.88,454.0,4580.0,454.09,454.27,453.88,454.0,4580.0
2023-07-14 14:40:00,454.0,454.23,453.9,453.95,7830.0,454.0,454.23,453.9,453.95,7830.0
2023-07-14 14:45:00,454.07,454.5,453.93,454.1,4261.0,454.07,454.5,453.93,454.1,4261.0
2023-07-14 14:50:00,454.55,454.87,454.53,454.6,900.0,454.55,454.87,454.53,454.6,900.0
2023-07-14 14:55:00,454.52,454.52,454.0,454.0,2400.0,454.52,454.52,454.0,454.0,2400.0
2023-07-14 15:00:00,454.0,454.29,453.75,453.89,21168.0,454.0,454.29,453.75,453.89,21168.0
2023-07-14 15:05:00,453.95,454.01,453.05,453.21,10195.0,453.95,454.01,453.05,453.21,10195.0
2023-07-14 15:10:00,453.4,453.59,452.97,453.03,1453.0,453.4,453.59,452.97,453.03,1453.0
2023-07-14 15:15:00,453.16,453.7,452.91,452.91,4300.0,453.16,453.7,452.91,452.91,4300.0
2023-07-14 15:20:00,453.24,453.33,452.91,453.15,8608.0,453.24,453.33,452.91,453.15,8608.0
2023-07-14 15:25:00,453.0,453.32,452.9,453.29,8221.0,453.0,453.32,452.9,453.29,8221.0
2023-07-14 15:30:00,453.37,453.69,453.03,453.54,4120.0,453.37,453.69,453.03,453.54,4120.0
2023-07-14 15:35:00,453.7,453.78,453.43,453.56,3410.0,453.7,453.78,453.43,453.56,3410.0
2023-07-14 15:40:00,453.59,454.14,453.45,453.71,4364.0,453.59,454.14,453.45,453.71,4364.0
2023-07-14 15:45:00,453.89,454.06,453.33,453.51,5518.0,453.89,454.06,453.33,453.51,5518.0
2023-07-14 15:50:00,453.4,453.75,452.94,453.54,36887.0,453.4,453.75,452.94,453.54,36887.0
2023-07-14 15:55:00,453.61,454.41,453.39,454.32,24515.0,453.61,454.41,453.39,454.32,24515.0
2023-07-17 09:30:00,454.29,455.56,453.22,454.92,14317.0,454.29,455.56,453.22,454.92,14317.0
2023-07-17 09:35:00,454.97,455.36,453.69,455.0,3110.0,454.97,455.36,453.69,455.0,3110.0
2023-07-17 09:40:00,455.3,455.56,454.01,454.03,4400.0,455.3,455.56,454.01,454.03,4400.0
2023-07-17 09:45:00,453.83,454.63,453.44,453.92,2149.0,453.83,454.63,453.44,453.92,2149.0
2023-07-17 09:50:00,454.38,455.66,454.13,455.66,3300.0,454.38,455.66,454.13,455.66,3300.0
2023-07-17 09:55:00,456.09,456.31,455.39,456.31,2556.0,456.09,456.31,455.39,456.31,2556.0
2023-07-17 10:00:00,456.15,457.16,455.71,457.04,17460.0,456.15,457.16,455.71,457.04,17460.0
2023-07-17 10:05:00,456.65,456.81,456.15,456.26,1864.0,456.65,456.81,456.15,456.26,1864.0
2023-07-17 10:10:00,456.26,456.53,455.6,455.88,2600.0,456.26,456.53,455.6,455.88,2600.0
2023-07-17 10:15:00,455.85,455.85,455.63,455.73,1100.0,455.85,455.85,455.63,455.73,1100.0
2023-07-17 10:20:00,455.92,456.61,455.92,456.06,2607.0,455.92,456.61,455.92,456.06,2607.0
2023-07-17 10:25:00,456.02,456.94,455.98,456.94,1733.0,456.02,456.94,455.98,456.94,1733.0
2023-07-17 10:30:00,456.98,457.9,456.98,457.66,3454.0,456.98,457.9,456.98,457.66,3454.0
2023-07-17 10:35:00,457.67,457.89,457.46,457.69,2641.0,457.67,457.89,457.46,457.69,2641.0
2023-07-17 10:40:00,457.7,457.7,456.99,457.22,1688.0,457.7,457.7,456.99,457.22,1688.0
2023-07-17 10:45:00,457.15,457.27,456.55,456.73,1700.0,457.15,457.27,456.55,456.73,1700.0
2023-07-17 10:50:00,456.63,456.82,456.61,456.81,3014.0,456.63,456.82,456.61,456.81,3014.0
2023-07-17 10:55:00,456.59,456.78,456.36,456.78,2013.0,456.59,456.78,456.36,456.78,2013.0
2023-07-17 11:00:00,457.0,457.38,456.73,456.95,1618.0,457.0,457.38,456.73,456.95,1618.0
2023-07-17 11:05:00,457.18,458.01,457.11,457.91,3141.0,457.18,458.01,457.11,457.91,3141.0
2023-07-17 11:10:00,457.85,457.85,456.82,457.09,1160.0,457.85,457.85,456.82,457.09,1160.0
2023-07-17 11:15:00,457.02,457.51,457.02,457.51,1145.0,457.02,457.51,457.02,457.51,1145.0
2023-07-17 11:20:00,457.42,458.15,457.38,458.1,1751.0,457.42,458.15,457.38,458.1,1751.0
2023-07-17 11:25:00,458.0,459.45,458.0,459.25,3374.0,458.0,459.45,458.0,459.25,3374.0
2023-07-17 11:30:00,459.25,459.38,458.84,459.07,3400.0,459.25,459.38,458.84,459.07,3400.0
2023-07-17 11:35:00,459.17,459.17,459.03,459.06,300.0,459.17,459.17,459.03,459.06,300.0
2023-07-17 11:40:00,459.0,459.66,459.0,459.56,1970.0,459.0,459.66,459.0,459.56,1970.0
2023-07-17 11:45:00,459.63,459.83,459.28,459.58,2600.0,459.63,459.83,459.28,459.58,2600.0
2023-07-17 11:50:00,459.46,460.24,459.4,459.93,4335.0,459.46,460.24,459.4,459.93,4335.0
2023-07-17 11:55:00,460.05,460.13,459.81,460.0,5405.0,460.05,460.13,459.81,460.0,5405.0
2023-07-17 12:00:00,459.84,460.14,459.61,459.61,12500.0,459.84,460.14,459.61,459.61,12500.0
2023-07-17 12:05:00,459.58,459.58,458.82,459.41,2007.0,459.58,459.58,458.82,459.41,2007.0
2023-07-17 12:10:00,459.61,459.85,459.03,459.36,2042.0,459.61,459.85,459.03,459.36,2042.0
2023-07-17 12:15:00,459.88,459.89,459.66,459.84,700.0,459.88,459.89,459.66,459.84,700.0
2023-07-17 12:20:00,459.77,460.5,459.73,459.83,4030.0,459.77,460.5,459.73,459.83,4030.0
2023-07-17 12:25:00,459.78,459.78,458.72,458.94,3558.0,459.78,459.78,458.72,458.94,3558.0
2023-07-17 12:30:00,458.82,458.85,458.39,458.4,1464.0,458.82,458.85,458.39,458.4,1464.0
2023-07-17 12:35:00,458.24,458.32,458.03,458.21,1100.0,458.24,458.32,458.03,458.21,1100.0
2023-07-17 12:40:00,458.06,458.48,458.05,458.29,4001.0,458.06,458.48,458.05,458.29,4001.0
2023-07-17 12:45:00,458.36,458.99,458.34,458.99,700.0,458.36,458.99,458.34,458.99,700.0
2023-07-17 12:50:00,458.7,458.85,458.53,458.7,1250.0,458.7,458.85,458.53,458.7,1250.0
2023-07-17 12:55:00,458.69,459.08,458.44,459.08,2300.0,458.69,459.08,458.44,459.08,2300.0
2023-07-17 13:00:00,459.08,459.1,458.77,458.78,2309.0,459.08,459.1,458.77,458.78,2309.0
2023-07-17 13:05:00,458.47,458.67,457.81,458.35,9460.0,458.47,458.67,457.81,458.35,9460.0
2023-07-17 13:10:00,458.28,458.99,458.18,458.99,9897.0,458.28,458.99,458.18,458.99,9897.0
2023-07-17 13:15:00,458.82,458.82,458.73,458.75,600.0,458.82,458.82,458.73,458.75,600.0
2023-07-17 13:20:00,458.59,458.82,458.4,458.49,2000.0,458.59,458.82,458.4,458.49,2000.0
2023-07-17 13:25:00,458.47,458.72,458.38,458.48,1210.0,458.47,458.72,458.38,458.48,1210.0
2023-07-17 13:30:00,458.71,458.97,458.67,458.68,954.0,458.71,458.97,458.67,458.68,954.0
2023-07-17 13:35:00,458.65,458.65,458.56,458.58,500.0,458.65,458.65,458.56,458.58,500.0
2023-07-17 13:40:00,458.68,459.07,458.68,459.07,1100.0,458.68,459.07,458.68,459.07,1100.0
2023-07-17 13:45:00,459.07,459.34,459.01,459.13,1861.0,459.07,459.34,459.01,459.13,1861.0
2023-07-17 13:50:00,459.17,459.17,458.95,459.09,600.0,459.17,459.17,458.95,459.09,600.0
2023-07-17 13:55:00,458.91,459.22,458.91,459.22,770.0,458.91,459.22,458.91,459.22,770.0
2023-07-17 14:00:00,459.03,459.15,458.92,459.0,4330.0,459.03,459.15,458.92,459.0,4330.0
2023-07-17 14:05:00,458.94,458.96,458.77,458.94,1200.0,458.94,458.96,458.77,458.94,1200.0
2023-07-17 14:10:00,458.85,459.27,458.76,459.27,4404.0,458.85,459.27,458.76,459.27,4404.0
2023-07-17 14:15:00,459.41,459.45,459.06,459.33,3000.0,459.41,459.45,459.06,459.33,3000.0
2023-07-17 14:20:00,459.53,459.77,459.14,459.3,6326.0,459.53,459.77,459.14,459.3,6326.0
2023-07-17 14:25:00,459.08,459.32,459.0,459.13,1300.0,459.08,459.32,459.0,459.13,1300.0
2023-07-17 14:30:00,458.95,459.14,458.81,458.81,1400.0,458.95,459.14,458.81,458.81,1400.0
2023-07-17 14:35:00,458.96,459.01,458.83,458.9,1400.0,458.96,459.01,458.83,458.9,1400.0
2023-07-17 14:40:00,458.88,459.21,458.84,459.21,2000.0,458.88,459.21,458.84,459.21,2000.0
2023-07-17 14:45:00,459.35,459.47,459.26,459.28,808.0,459.35,459.47,459.26,459.28,808.0
2023-07-17 14:50:00,459.33,459.35,459.16,459.25,1416.0,459.33,459.35,459.16,459.25,1416.0
2023-07-17 14:55:00,459.42,459.92,459.42,459.61,1989.0,459.42,459.92,459.42,459.61,1989.0
2023-07-17 15:00:00,459.85,461.32,459.85,461.32,5317.0,459.85,461.32,459.85,461.32,5317.0
2023-07-17 15:05:00,461.38,461.9,461.26,461.34,3324.0,461.38,461.9,461.26,461.34,3324.0
2023-07-17 15:10:00,461.33,461.69,461.33,461.54,1250.0,461.33,461.69,461.33,461.54,1250.0
2023-07-17 15:15:00,461.78,462.52,461.61,462.1,2972.0,461.78,462.52,461.61,462.1,2972.0
2023-07-17 15:20:00,462.34,462.64,461.79,461.86,2300.0,462.34,462.64,461.79,461.86,2300.0
2023-07-17 15:25:00,462.01,462.85,461.78,462.79,4267.0,462.01,462.85,461.78,462.79,4267.0
2023-07-17 15:30:00,462.66,462.66,461.32,461.42,4458.0,462.66,462.66,461.32,461.42,4458.0
2023-07-17 15:35:00,461.34,461.35,460.83,461.3,2337.0,461.34,461.35,460.83,461.3,2337.0
2023-07-17 15:40:00,461.41,461.42,460.7,460.7,2200.0,461.41,461.42,460.7,460.7,2200.0
2023-07-17 15:45:00,461.0,461.87,460.95,461.52,9864.0,461.0,461.87,460.95,461.52,9864.0
2023-07-17 15:50:00,461.23,461.95,461.1,461.54,13244.0,461.23,461.95,461.1,461.54,13244.0
2023-07-17 15:55:00,461.96,461.98,460.75,461.18,28574.0,461.96,461.98,460.75,461.18,28574.0
2023-07-18 09:30:00,458.71,460.85,456.82,457.64,16247.0,458.71,460.85,456.82,457.64,16247.0
2023-07-18 09:35:00,457.05,457.1,453.74,455.24,5550.0,457.05,457.1,453.74,455.24,5550.0
2023-07-18 09:40:00,455.0,455.62,453.75,454.26,10886.0,455.0,455.62,453.75,454.26,10886.0
2023-07-18 09:45:00,453.93,455.31,453.19,455.31,20509.0,453.93,455.31,453.19,455.31,20509.0
2023-07-18 09:50:00,455.36,455.36,453.57,454.67,3063.0,455.36,455.36,453.57,454.67,3063.0
2023-07-18 09:55:00,454.89,456.17,454.6,456.17,6495.0,454.89,456.17,454.6,456.17,6495.0
2023-07-18 10:00:00,456.22,456.27,454.55,454.73,5264.0,456.22,456.27,454.55,454.73,5264.0
2023-07-18 10:05:00,454.45,455.62,454.26,454.68,6233.0,454.45,455.62,454.26,454.68,6233.0
2023-07-18 10:10:00,454.46,455.37,453.81,454.96,6111.0,454.46,455.37,453.81,454.96,6111.0
2023-07-18 10:15:00,455.37,455.49,454.79,455.03,8802.0,455.37,455.49,454.79,455.03,8802.0
2023-07-18 10:20:00,455.27,455.51,454.64,454.76,6974.0,455.27,455.51,454.64,454.76,6974.0
2023-07-18 10:25:00,454.4,455.39,454.02,455.21,4143.0,454.4,455.39,454.02,455.21,4143.0
2023-07-18 10:30:00,455.14,455.26,454.41,455.03,1900.0,455.14,455.26,454.41,455.03,1900.0
2023-07-18 10:35:00,454.96,456.22,454.96,456.16,14871.0,454.96,456.22,454.96,456.16,14871.0
2023-07-18 10:40:00,456.41,456.79,456.04,456.79,1507.0,456.41,456.79,456.04,456.79,1507.0
2023-07-18 10:45:00,456.92,457.52,456.92,457.42,2466.0,456.92,457.52,456.92,457.42,2466.0
2023-07-18 10:50:00,457.42,457.64,457.19,457.52,2596.0,457.42,457.64,457.19,457.52,2596.0
2023-07-18 10:55:00,457.24,457.41,456.89,456.99,3001.0,457.24,457.41,456.89,456.99,3001.0
2023-07-18 11:00:00,456.79,457.11,456.45,456.61,2631.0,456.79,457.11,456.45,456.61,2631.0
2023-07-18 11:05:00,456.28,457.42,456.28,457.42,1825.0,456.28,457.42,456.28,457.42,1825.0
2023-07-18 11:10:00,457.54,458.69,457.54,458.34,2000.0,457.54,458.69,457.54,458.34,2000.0
2023-07-18 11:15:00,458.47,458.8,457.9,458.46,13782.0,458.47,458.8,457.9,458.46,13782.0
2023-07-18 11:20:00,458.15,458.26,457.76,458.0,3706.0,458.15,458.26,457.76,458.0,3706.0
2023-07-18 11:25:00,457.98,458.23,457.43,457.43,2348.0,457.98,458.23,457.43,457.43,2348.0
2023-07-18 11:30:00,457.64,458.0,457.28,457.66,2962.0,457.64,458.0,457.28,457.66,2962.0
2023-07-18 11:35:00,457.75,458.45,457.56,458.11,8012.0,457.75,458.45,457.56,458.11,8012.0
2023-07-18 11:40:00,457.89,459.19,457.89,458.32,6678.0,457.89,459.19,457.89,458.32,6678.0
2023-07-18 11:45:00,458.31,459.18,457.82,459.18,5005.0,458.31,459.18,457.82,459.18,5005.0
2023-07-18 11:50:00,458.97,459.77,458.28,458.67,4974.0,458.97,459.77,458.28,458.67,4974.0
2023-07-18 11:55:00,458.57,458.9,458.29,458.9,3535.0,458.57,458.9,458.29,458.9,3535.0
2023-07-18 12:00:00,458.83,458.83,458.16,458.68,2912.0,458.83,458.83,458.16,458.68,2912.0
2023-07-18 12:05:00,458.65,458.84,457.89,458.02,2800.0,458.65,458.84,457.89,458.02,2800.0
2023-07-18 12:10:00,457.81,457.86,457.46,457.71,600.0,457.81,457.86,457.46,457.71,600.0
2023-07-18 12:15:00,457.78,458.35,457.65,457.98,2145.0,457.78,458.35,457.65,457.98,2145.0
2023-07-18 12:20:00,458.37,459.18,458.21,458.28,2532.0,458.37,459.18,458.21,458.28,2532.0
2023-07-18 12:25:00,458.53,459.17,458.53,459.06,900.0,458.53,459.17,458.53,459.06,900.0
2023-07-18 12:30:00,459.75,459.78,459.06,459.26,2067.0,459.75,459.78,459.06,459.26,2067.0
2023-07-18 12:35:00,459.21,460.03,459.21,459.83,801.0,459.21,460.03,459.21,459.83,801.0
2023-07-18 12:40:00,459.87,459.87,459.34,459.35,2100.0,459.87,459.87,459.34,459.35,2100.0
2023-07-18 12:45:00,459.32,459.57,459.0,459.0,800.0,459.32,459.57,459.0,459.0,800.0
2023-07-18 12:50:00,459.16,459.82,459.13,459.14,2101.0,459.16,459.82,459.13,459.14,2101.0
2023-07-18 12:55:00,459.32,459.82,459.32,459.82,523.0,459.32,459.82,459.32,459.82,523.0
2023-07-18 13:00:00,459.83,460.47,459.83,460.47,1500.0,459.83,460.47,459.83,460.47,1500.0
2023-07-18 13:05:00,460.47,461.09,460.26,460.84,2100.0,460.47,461.09,460.26,460.84,2100.0
2023-07-18 13:10:00,460.54,460.7,460.44,460.7,758.0,460.54,460.7,460.44,460.7,758.0
2023-07-18 13:15:00,461.16,461.47,460.63,460.65,1710.0,461.16,461.47,460.63,460.65,1710.0
2023-07-18 13:20:00,460.68,460.68,460.66,460.66,1100.0,460.68,460.68,460.66,460.66,1100.0
2023-07-18 13:25:00,460.97,461.1,460.61,460.77,1045.0,460.97,461.1,460.61,460.77,1045.0
2023-07-18 13:30:00,460.57,461.03,460.42,461.03,1114.0,460.57,461.03,460.42,461.03,1114.0
2023-07-18 13:35:00,460.8,461.02,460.77,460.79,1248.0,460.8,461.02,460.77,460.79,1248.0
2023-07-18 13:40:00,460.94,461.25,460.89,460.89,2500.0,460.94,461.25,460.89,460.89,2500.0
2023-07-18 13:45:00,460.74,460.74,460.14,460.41,2000.0,460.74,460.74,460.14,460.41,2000.0
2023-07-18 13:50:00,460.22,460.61,460.15,460.61,900.0,460.22,460.61,460.15,460.61,900.0
2023-07-18 13:55:00,460.88,461.15,460.7,461.15,1445.0,460.88,461.15,460.7,461.15,1445.0
2023-07-18 14:00:00,461.14,461.7,461.13,461.36,2450.0,461.14,461.7,461.13,461.36,2450.0
2023-07-18 14:05:00,461.82,462.04,461.38,461.84,6356.0,461.82,462.04,461.38,461.84,6356.0
2023-07-18 14:10:00,461.99,462.03,461.67,462.0,3942.0,461.99,462.03,461.67,462.0,3942.0
2023-07-18 14:15:00,462.0,462.0,461.08,461.24,4053.0,462.0,462.0,461.08,461.24,4053.0
2023-07-18 14:20:00,461.55,462.15,461.54,461.75,400.0,461.55,462.15,461.54,461.75,400.0
2023-07-18 14:25:00,461.98,462.65,461.83,462.59,2504.0,461.98,462.65,461.83,462.59,2504.0
2023-07-18 14:30:00,462.33,462.33,461.88,461.88,1823.0,462.33,462.33,461.88,461.88,1823.0
2023-07-18 14:35:00,461.94,461.94,461.94,461.94,100.0,461.94,461.94,461.94,461.94,100.0
2023-07-18 14:40:00,461.9,462.45,461.78,462.15,3008.0,461.9,462.45,461.78,462.15,3008.0
2023-07-18 14:45:00,462.05,462.78,462.02,462.31,3234.0,462.05,462.78,462.02,462.31,3234.0
2023-07-18 14:50:00,462.26,462.88,462.23,462.74,3859.0,462.26,462.88,462.23,462.74,3859.0
2023-07-18 14:55:00,462.62,462.62,462.16,462.47,2334.0,462.62,462.62,462.16,462.47,2334.0
2023-07-18 15:00:00,462.22,462.72,462.09,462.72,2200.0,462.22,462.72,462.09,462.72,2200.0
2023-07-18 15:05:00,462.57,463.05,462.57,462.81,2800.0,462.57,463.05,462.57,462.81,2800.0
2023-07-18 15:10:00,463.28,464.34,463.27,464.24,6566.0,463.28,464.34,463.27,464.24,6566.0
2023-07-18 15:15:00,464.29,464.63,464.01,464.04,3813.0,464.29,464.63,464.01,464.04,3813.0
2023-07-18 15:20:00,464.12,464.55,463.89,464.04,3950.0,464.12,464.55,463.89,464.04,3950.0
2023-07-18 15:25:00,464.14,464.27,463.83,464.27,6005.0,464.14,464.27,463.83,464.27,6005.0
2023-07-18 15:30:00,464.32,464.52,463.99,464.06,10972.0,464.32,464.52,463.99,464.06,10972.0
2023-07-18 15:35:00,464.05,464.34,464.01,464.21,7113.0,464.05,464.34,464.01,464.21,7113.0
2023-07-18 15:40:00,464.33,464.87,464.22,464.31,9274.0,464.33,464.87,464.22,464.31,9274.0
2023-07-18 15:45:00,464.43,465.0,464.16,464.7,12460.0,464.43,465.0,464.16,464.7,12460.0
2023-07-18 15:50:00,464.69,464.96,462.84,463.18,22998.0,464.69,464.96,462.84,463.18,22998.0
2023-07-18 15:55:00,463.05,463.77,462.78,462.92,50885.0,463.05,463.77,462.78,462.92,50885.0
2023-07-19 09:30:00,464.72,465.67,463.44,463.97,14059.0,464.72,465.67,463.44,463.97,14059.0
2023-07-19 09:35:00,463.97,464.6,463.45,464.6,2249.0,463.97,464.6,463.45,464.6,2249.0
2023-07-19 09:40:00,464.35,465.1,464.12,464.38,4228.0,464.35,465.1,464.12,464.38,4228.0
2023-07-19 09:45:00,463.14,463.41,462.51,462.51,1537.0,463.14,463.41,462.51,462.51,1537.0
2023-07-19 09:50:00,462.21,462.37,461.44,461.44,1133.0,462.21,462.37,461.44,461.44,1133.0
2023-07-19 09:55:00,461.54,461.96,461.03,461.81,2424.0,461.54,461.96,461.03,461.81,2424.0
2023-07-19 10:00:00,461.95,462.14,461.37,461.37,3027.0,461.95,462.14,461.37,461.37,3027.0
2023-07-19 10:05:00,461.32,461.63,460.05,460.57,3007.0,461.32,461.63,460.05,460.57,3007.0
2023-07-19 10:10:00,460.69,460.74,459.57,459.68,2200.0,460.69,460.74,459.57,459.68,2200.0
2023-07-19 10:15:00,459.51,459.78,459.14,459.56,2300.0,459.51,459.78,459.14,459.56,2300.0
2023-07-19 10:20:00,459.84,460.4,459.48,460.3,2898.0,459.84,460.4,459.48,460.3,2898.0
2023-07-19 10:25:00,460.28,460.28,459.46,459.46,2145.0,460.28,460.28,459.46,459.46,2145.0
2023-07-19 10:30:00,459.3,460.0,459.3,459.82,2016.0,459.3,460.0,459.3,459.82,2016.0
2023-07-19 10:35:00,459.91,460.23,459.48,459.72,3744.0,459.91,460.23,459.48,459.72,3744.0
2023-07-19 10:40:00,459.5,460.19,459.27,460.19,1800.0,459.5,460.19,459.27,460.19,1800.0
2023-07-19 10:45:00,459.73,459.73,459.09,459.16,1825.0,459.73,459.73,459.09,459.16,1825.0
2023-07-19 10:50:00,459.3,459.67,458.5,458.5,2079.0,459.3,459.67,458.5,458.5,2079.0
2023-07-19 10:55:00,458.18,459.66,458.17,459.66,1300.0,458.18,459.66,458.17,459.66,1300.0
2023-07-19 11:00:00,459.55,459.88,459.26,459.88,1019.0,459.55,459.88,459.26,459.88,1019.0
2023-07-19 11:05:00,459.83,460.86,459.5,460.66,7615.0,459.83,460.86,459.5,460.66,7615.0
2023-07-19 11:10:00,460.52,461.71,460.49,461.54,3330.0,460.52,461.71,460.49,461.54,3330.0
2023-07-19 11:15:00,461.7,461.7,461.29,461.46,2200.0,461.7,461.7,461.29,461.46,2200.0
2023-07-19 11:20:00,461.35,461.35,460.31,460.44,4600.0,461.35,461.35,460.31,460.44,4600.0
2023-07-19 11:25:00,460.44,460.44,459.85,459.9,3000.0,460.44,460.44,459.85,459.9,3000.0
2023-07-19 11:30:00,460.0,460.42,459.69,460.42,3658.0,460.0,460.42,459.69,460.42,3658.0
2023-07-19 11:35:00,460.13,460.41,459.9,459.9,1504.0,460.13,460.41,459.9,459.9,1504.0
2023-07-19 11:40:00,459.84,460.14,459.57,459.58,2205.0,459.84,460.14,459.57,459.58,2205.0
2023-07-19 11:45:00,459.64,459.95,459.63,459.79,2600.0,459.64,459.95,459.63,459.79,2600.0
2023-07-19 11:50:00,459.82,460.19,459.64,460.13,2420.0,459.82,460.19,459.64,460.13,2420.0
2023-07-19 11:55:00,460.13,460.16,459.14,459.17,4520.0,460.13,460.16,459.14,459.17,4520.0
2023-07-19 12:00:00,459.65,460.21,459.27,460.07,3647.0,459.65,460.21,459.27,460.07,3647.0
2023-07-19 12:05:00,460.08,460.29,459.52,459.52,3723.0,460.08,460.29,459.52,459.52,3723.0
2023-07-19 12:10:00,459.56,459.95,459.56,459.59,1243.0,459.56,459.95,459.56,459.59,1243.0
2023-07-19 12:15:00,459.55,459.55,459.0,459.44,1100.0,459.55,459.55,459.0,459.44,1100.0
2023-07-19 12:20:00,459.19,459.19,458.15,458.15,2900.0,459.19,459.19,458.15,458.15,2900.0
2023-07-19 12:25:00,458.32,458.58,457.8,458.17,1520.0,458.32,458.58,457.8,458.17,1520.0
2023-07-19 12:30:00,457.87,458.04,457.23,457.99,3842.0,457.87,458.04,457.23,457.99,3842.0
2023-07-19 12:35:00,458.67,458.67,457.95,457.95,2173.0,458.67,458.67,457.95,457.95,2173.0
2023-07-19 12:40:00,457.4,458.16,457.26,457.44,2204.0,457.4,458.16,457.26,457.44,2204.0
2023-07-19 12:45:00,457.41,457.41,456.93,457.14,888.0,457.41,457.41,456.93,457.14,888.0
2023-07-19 12:50:00,456.83,457.16,456.65,457.16,536.0,456.83,457.16,456.65,457.16,536.0
2023-07-19 12:55:00,457.35,457.42,457.16,457.42,906.0,457.35,457.42,457.16,457.42,906.0
2023-07-19 13:00:00,457.46,457.67,456.74,456.74,1460.0,457.46,457.67,456.74,456.74,1460.0
2023-07-19 13:05:00,456.61,456.73,456.27,456.27,1240.0,456.61,456.73,456.27,456.27,1240.0
2023-07-19 13:10:00,456.31,456.89,456.31,456.89,500.0,456.31,456.89,456.31,456.89,500.0
2023-07-19 13:15:00,456.96,457.09,456.93,456.93,400.0,456.96,457.09,456.93,456.93,400.0
2023-07-19 13:20:00,456.83,457.35,456.83,457.24,1043.0,456.83,457.35,456.83,457.24,1043.0
2023-07-19 13:25:00,456.86,457.1,456.83,457.07,600.0,456.86,457.1,456.83,457.07,600.0
2023-07-19 13:30:00,456.84,457.19,456.83,456.83,1300.0,456.84,457.19,456.83,456.83,1300.0
2023-07-19 13:35:00,456.75,456.75,455.98,456.02,1848.0,456.75,456.75,455.98,456.02,1848.0
2023-07-19 13:40:00,455.76,457.04,455.76,456.73,3100.0,455.76,457.04,455.76,456.73,3100.0
2023-07-19 13:45:00,457.11,457.91,457.1,457.91,3474.0,457.11,457.91,457.1,457.91,3474.0
2023-07-19 13:50:00,458.0,458.01,457.42,457.6,11874.0,458.0,458.01,457.42,457.6,11874.0
2023-07-19 13:55:00,457.76,458.59,457.73,458.26,1326.0,457.76,458.59,457.73,458.26,1326.0
2023-07-19 14:00:00,458.16,458.52,457.99,458.05,1426.0,458.16,458.52,457.99,458.05,1426.0
2023-07-19 14:05:00,457.96,458.25,457.38,457.95,6600.0,457.96,458.25,457.38,457.95,6600.0
2023-07-19 14:10:00,457.45,458.03,457.45,457.67,900.0,457.45,458.03,457.45,457.67,900.0
2023-07-19 14:15:00,457.67,457.68,456.95,456.95,1199.0,457.67,457.68,456.95,456.95,1199.0
2023-07-19 14:20:00,456.89,457.27,456.66,456.69,1400.0,456.89,457.27,456.66,456.69,1400.0
2023-07-19 14:25:00,456.75,457.65,456.74,457.53,8419.0,456.75,457.65,456.74,457.53,8419.0
2023-07-19 14:30:00,457.65,457.84,457.31,457.63,5327.0,457.65,457.84,457.31,457.63,5327.0
2023-07-19 14:35:00,457.58,457.69,457.12,457.5,9100.0,457.58,457.69,457.12,457.5,9100.0
2023-07-19 14:40:00,457.44,458.17,457.42,457.84,1307.0,457.44,458.17,457.42,457.84,1307.0
2023-07-19 14:45:00,457.98,458.04,457.6,457.74,1400.0,457.98,458.04,457.6,457.74,1400.0
2023-07-19 14:50:00,457.63,457.86,457.3,457.3,9927.0,457.63,457.86,457.3,457.3,9927.0
2023-07-19 14:55:00,457.35,458.31,457.17,458.31,5768.0,457.35,458.31,457.17,458.31,5768.0
2023-07-19 15:00:00,458.67,458.8,458.67,458.8,300.0,458.67,458.8,458.67,458.8,300.0
2023-07-19 15:05:00,458.88,459.05,458.65,458.87,3103.0,458.88,459.05,458.65,458.87,3103.0
2023-07-19 15:10:00,458.88,458.93,458.43,458.53,1200.0,458.88,458.93,458.43,458.53,1200.0
2023-07-19 15:15:00,458.31,458.49,458.2,458.3,1868.0,458.31,458.49,458.2,458.3,1868.0
2023-07-19 15:20:00,458.47,458.73,458.47,458.73,1803.0,458.47,458.73,458.47,458.73,1803.0
2023-07-19 15:25:00,458.9,459.26,458.61,458.61,2385.0,458.9,459.26,458.61,458.61,2385.0
2023-07-19 15:30:00,458.33,458.33,457.42,457.43,2810.0,458.33,458.33,457.42,457.43,2810.0
2023-07-19 15:35:00,457.24,457.41,456.76,457.0,3609.0,457.24,457.41,456.76,457.0,3609.0
2023-07-19 15:40:00,456.84,457.42,456.72,456.84,4115.0,456.84,457.42,456.72,456.84,4115.0
2023-07-19 15:45:00,456.85,457.71,456.82,457.0,7715.0,456.85,457.71,456.82,457.0,7715.0
2023-07-19 15:50:00,457.38,457.74,456.81,456.91,13572.0,457.38,457.74,456.81,456.91,13572.0
2023-07-19 15:55:00,456.47,457.68,456.47,457.33,21020.0,456.47,457.68,456.47,457.33,21020.0
2023-07-20 09:30:00,454.84,458.29,454.83,457.62,17699.0,454.84,458.29,454.83,457.62,17699.0
2023-07-20 09:35:00,457.74,458.07,456.07,457.16,6474.0,457.74,458.07,456.07,457.16,6474.0
2023-07-20 09:40:00,457.02,457.72,456.23,457.16,5379.0,457.02,457.72,456.23,457.16,5379.0
2023-07-20 09:45:00,456.76,457.31,456.61,457.1,2727.0,456.76,457.31,456.61,457.1,2727.0
2023-07-20 09:50:00,456.72,457.13,455.99,456.77,20485.0,456.72,457.13,455.99,456.77,20485.0
2023-07-20 09:55:00,457.4,457.4,456.33,456.65,5942.0,457.4,457.4,456.33,456.65,5942.0
2023-07-20 10:00:00,456.85,456.86,455.68,456.63,4185.0,456.85,456.86,455.68,456.63,4185.0
2023-07-20 10:05:00,456.54,457.17,456.23,456.53,5827.0,456.54,457.17,456.23,456.53,5827.0
2023-07-20 10:10:00,456.47,457.82,456.13,457.15,3967.0,456.47,457.82,456.13,457.15,3967.0
2023-07-20 10:15:00,457.1,457.11,455.8,455.98,2400.0,457.1,457.11,455.8,455.98,2400.0
2023-07-20 10:20:00,455.36,455.36,454.12,454.26,3056.0,455.36,455.36,454.12,454.26,3056.0
2023-07-20 10:25:00,454.37,454.39,454.01,454.31,1000.0,454.37,454.39,454.01,454.31,1000.0
2023-07-20 10:30:00,454.25,454.29,453.35,453.85,2552.0,454.25,454.29,453.35,453.85,2552.0
2023-07-20 10:35:00,454.01,454.01,452.22,452.26,4081.0,454.01,454.01,452.22,452.26,4081.0
2023-07-20 10:40:00,452.16,453.25,452.03,452.73,3852.0,452.16,453.25,452.03,452.73,3852.0
2023-07-20 10:45:00,452.5,454.14,452.5,453.74,2032.0,452.5,454.14,452.5,453.74,2032.0
2023-07-20 10:50:00,453.71,453.72,452.91,453.06,1800.0,453.71,453.72,452.91,453.06,1800.0
2023-07-20 10:55:00,452.98,453.72,452.87,453.72,3594.0,452.98,453.72,452.87,453.72,3594.0
2023-07-20 11:00:00,453.05,453.85,453.05,453.85,1350.0,453.05,453.85,453.05,453.85,1350.0
2023-07-20 11:05:00,454.17,454.76,454.17,454.76,600.0,454.17,454.76,454.17,454.76,600.0
2023-07-20 11:10:00,454.94,455.05,454.72,454.93,2100.0,454.94,455.05,454.72,454.93,2100.0
2023-07-20 11:15:00,454.73,454.73,453.91,453.91,4765.0,454.73,454.73,453.91,453.91,4765.0
2023-07-20 11:20:00,454.14,454.25,453.47,453.47,1511.0,454.14,454.25,453.47,453.47,1511.0
2023-07-20 11:25:00,453.58,454.51,453.58,454.24,1406.0,453.58,454.51,453.58,454.24,1406.0
2023-07-20 11:30:00,454.26,454.66,454.13,454.34,2018.0,454.26,454.66,454.13,454.34,2018.0
2023-07-20 11:35:00,454.24,455.22,454.15,454.9,3000.0,454.24,455.22,454.15,454.9,3000.0
2023-07-20 11:40:00,454.77,454.8,454.38,454.49,949.0,454.77,454.8,454.38,454.49,949.0
2023-07-20 11:45:00,454.17,454.17,453.83,453.84,700.0,454.17,454.17,453.83,453.84,700.0
2023-07-20 11:50:00,453.65,454.02,453.53,453.54,1200.0,453.65,454.02,453.53,453.54,1200.0
2023-07-20 11:55:00,453.43,453.51,452.86,453.08,1000.0,453.43,453.51,452.86,453.08,1000.0
2023-07-20 12:00:00,453.22,453.75,452.77,453.71,4231.0,453.22,453.75,452.77,453.71,4231.0
2023-07-20 12:05:00,453.86,454.07,453.67,454.0,4600.0,453.86,454.07,453.67,454.0,4600.0
2023-07-20 12:10:00,453.79,454.3,453.52,454.25,6058.0,453.79,454.3,453.52,454.25,6058.0
2023-07-20 12:15:00,454.23,454.51,453.79,453.8,2800.0,454.23,454.51,453.79,453.8,2800.0
2023-07-20 12:20:00,453.51,453.7,453.02,453.22,1535.0,453.51,453.7,453.02,453.22,1535.0
2023-07-20 12:25:00,452.92,453.25,452.71,453.13,4659.0,452.92,453.25,452.71,453.13,4659.0
2023-07-20 12:30:00,453.18,453.61,453.15,453.37,7650.0,453.18,453.61,453.15,453.37,7650.0
2023-07-20 12:35:00,453.36,454.03,453.3,453.56,9497.0,453.36,454.03,453.3,453.56,9497.0
2023-07-20 12:40:00,453.55,454.53,453.55,454.23,3003.0,453.55,454.53,453.55,454.23,3003.0
2023-07-20 12:45:00,454.17,454.4,453.53,453.87,2040.0,454.17,454.4,453.53,453.87,2040.0
2023-07-20 12:50:00,454.09,454.43,454.09,454.27,1996.0,454.09,454.43,454.09,454.27,1996.0
2023-07-20 12:55:00,454.09,454.45,453.71,453.94,3935.0,454.09,454.45,453.71,453.94,3935.0
2023-07-20 13:00:00,453.81,454.17,453.57,454.17,3000.0,453.81,454.17,453.57,454.17,3000.0
2023-07-20 13:05:00,453.92,454.4,453.65,453.78,2200.0,453.92,454.4,453.65,453.78,2200.0
2023-07-20 13:10:00,453.93,454.41,453.93,454.32,3933.0,453.93,454.41,453.93,454.32,3933.0
2023-07-20 13:15:00,454.16,454.31,453.75,454.19,2893.0,454.16,454.31,453.75,454.19,2893.0
2023-07-20 13:20:00,454.16,454.56,454.15,454.39,2200.0,454.16,454.56,454.15,454.39,2200.0
2023-07-20 13:25:00,454.37,455.81,454.37,455.57,1500.0,454.37,455.81,454.37,455.57,1500.0
2023-07-20 13:30:00,455.54,455.95,455.33,455.95,1669.0,455.54,455.95,455.33,455.95,1669.0
2023-07-20 13:35:00,455.85,455.85,455.13,455.14,1170.0,455.85,455.85,455.13,455.14,1170.0
2023-07-20 13:40:00,454.91,454.92,454.73,454.91,1133.0,454.91,454.92,454.73,454.91,1133.0
2023-07-20 13:45:00,454.97,455.5,454.96,455.13,1679.0,454.97,455.5,454.96,455.13,1679.0
2023-07-20 13:50:00,454.92,455.26,454.92,455.2,500.0,454.92,455.26,454.92,455.2,500.0
2023-07-20 13:55:00,454.99,455.02,454.56,454.95,1188.0,454.99,455.02,454.56,454.95,1188.0
2023-07-20 14:00:00,454.63,454.65,454.34,454.59,2551.0,454.63,454.65,454.34,454.59,2551.0
2023-07-20 14:05:00,454.28,454.91,454.25,454.5,1908.0,454.28,454.91,454.25,454.5,1908.0
2023-07-20 14:10:00,454.19,454.31,453.96,454.08,2000.0,454.19,454.31,453.96,454.08,2000.0
2023-07-20 14:15:00,453.92,453.98,453.15,453.29,2400.0,453.92,453.98,453.15,453.29,2400.0
2023-07-20 14:20:00,453.15,453.61,453.15,453.51,2170.0,453.15,453.61,453.15,453.51,2170.0
2023-07-20 14:25:00,453.53,453.53,452.82,452.9,5926.0,453.53,453.53,452.82,452.9,5926.0
2023-07-20 14:30:00,453.2,453.61,452.95,453.12,4200.0,453.2,453.61,452.95,453.12,4200.0
2023-07-20 14:35:00,453.04,453.36,453.04,453.25,2033.0,453.04,453.36,453.04,453.25,2033.0
2023-07-20 14:40:00,453.21,453.25,452.67,452.74,3800.0,453.21,453.25,452.67,452.74,3800.0
2023-07-20 14:45:00,452.92,453.28,452.88,453.08,2163.0,452.92,453.28,452.88,453.08,2163.0
2023-07-20 14:50:00,453.1,453.33,452.78,453.07,7414.0,453.1,453.33,452.78,453.07,7414.0
2023-07-20 14:55:00,452.95,453.27,452.88,453.05,3615.0,452.95,453.27,452.88,453.05,3615.0
2023-07-20 15:00:00,453.03,453.52,452.9,453.0,6080.0,453.03,453.52,452.9,453.0,6080.0
2023-07-20 15:05:00,453.1,453.26,452.72,452.74,7367.0,453.1,453.26,452.72,452.74,7367.0
2023-07-20 15:10:00,452.81,453.22,452.68,452.69,3575.0,452.81,453.22,452.68,452.69,3575.0
2023-07-20 15:15:00,452.92,452.98,452.09,452.09,8299.0,452.92,452.98,452.09,452.09,8299.0
2023-07-20 15:20:00,452.01,452.21,451.25,451.25,1725.0,452.01,452.21,451.25,451.25,1725.0
2023-07-20 15:25:00,451.5,451.66,450.69,450.83,3603.0,451.5,451.66,450.69,450.83,3603.0
2023-07-20 15:30:00,450.85,452.55,450.85,452.42,5800.0,450.85,452.55,450.85,452.42,5800.0
2023-07-20 15:35:00,452.37,452.92,452.04,452.19,4600.0,452.37,452.92,452.04,452.19,4600.0
2023-07-20 15:40:00,452.2,453.1,452.2,452.28,6621.0,452.2,453.1,452.2,452.28,6621.0
2023-07-20 15:45:00,452.33,452.33,451.17,451.69,3519.0,452.33,452.33,451.17,451.69,3519.0
2023-07-20 15:50:00,451.75,452.68,451.75,451.97,12540.0,451.75,452.68,451.75,451.97,12540.0
2023-07-20 15:55:00,451.93,452.26,451.69,451.7,26848.0,451.93,452.26,451.69,451.7,26848.0
2023-07-21 09:30:00,454.79,458.3,454.78,458.3,31149.0,454.79,458.3,454.78,458.3,31149.0
2023-07-21 09:35:00,457.72,458.09,456.02,456.15,3224.0,457.72,458.09,456.02,456.15,3224.0
2023-07-21 09:40:00,455.94,457.02,454.29,455.19,32371.0,455.94,457.02,454.29,455.19,32371.0
2023-07-21 09:45:00,455.28,456.88,454.98,455.35,3839.0,455.28,456.88,454.98,455.35,3839.0
2023-07-21 09:50:00,454.92,454.96,452.43,452.47,12056.0,454.92,454.96,452.43,452.47,12056.0
2023-07-21 09:55:00,452.36,453.43,452.36,453.1,3171.0,452.36,453.43,452.36,453.1,3171.0
2023-07-21 10:00:00,452.29,452.65,451.13,451.92,11999.0,452.29,452.65,451.13,451.92,11999.0
2023-07-21 10:05:00,451.45,453.35,451.3,453.19,2670.0,451.45,453.35,451.3,453.19,2670.0
2023-07-21 10:10:00,453.41,454.07,453.16,453.42,2023.0,453.41,454.07,453.16,453.42,2023.0
2023-07-21 10:15:00,453.27,454.99,453.27,454.99,3011.0,453.27,454.99,453.27,454.99,3011.0
2023-07-21 10:20:00,454.23,454.23,452.45,452.45,2274.0,454.23,454.23,452.45,452.45,2274.0
2023-07-21 10:25:00,452.55,452.79,451.12,451.12,3338.0,452.55,452.79,451.12,451.12,3338.0
2023-07-21 10:30:00,451.0,452.33,450.99,452.04,3799.0,451.0,452.33,450.99,452.04,3799.0
2023-07-21 10:35:00,452.3,452.97,451.21,451.3,1745.0,452.3,452.97,451.21,451.3,1745.0
2023-07-21 10:40:00,451.48,452.51,451.28,452.41,3711.0,451.48,452.51,451.28,452.41,3711.0
2023-07-21 10:45:00,452.42,453.23,452.07,452.07,3039.0,452.42,453.23,452.07,452.07,3039.0
2023-07-21 10:50:00,452.17,452.65,451.92,452.57,2427.0,452.17,452.65,451.92,452.57,2427.0
2023-07-21 10:55:00,452.08,452.55,451.67,452.37,3462.0,452.08,452.55,451.67,452.37,3462.0
2023-07-21 11:00:00,452.45,453.18,452.23,452.38,2769.0,452.45,453.18,452.23,452.38,2769.0
2023-07-21 11:05:00,452.4,453.6,452.37,453.6,2348.0,452.4,453.6,452.37,453.6,2348.0
2023-07-21 11:10:00,453.65,454.55,453.63,453.64,9077.0,453.65,454.55,453.63,453.64,9077.0
2023-07-21 11:15:00,453.33,454.26,453.33,453.67,3100.0,453.33,454.26,453.33,453.67,3100.0
2023-07-21 11:20:00,453.91,454.42,453.9,454.36,2100.0,453.91,454.42,453.9,454.36,2100.0
2023-07-21 11:25:00,454.4,454.99,454.4,454.79,3700.0,454.4,454.99,454.4,454.79,3700.0
2023-07-21 11:30:00,454.67,455.33,454.43,454.43,1590.0,454.67,455.33,454.43,454.43,1590.0
2023-07-21 11:35:00,454.42,454.54,454.23,454.23,1200.0,454.42,454.54,454.23,454.23,1200.0
2023-07-21 11:40:00,454.51,454.52,453.46,453.52,2074.0,454.51,454.52,453.46,453.52,2074.0
2023-07-21 11:45:00,453.53,454.78,453.28,454.78,2891.0,453.53,454.78,453.28,454.78,2891.0
2023-07-21 11:50:00,454.7,455.38,454.7,454.99,2802.0,454.7,455.38,454.7,454.99,2802.0
2023-07-21 11:55:00,455.33,455.63,455.33,455.63,500.0,455.33,455.63,455.33,455.63,500.0
2023-07-21 12:00:00,455.39,455.54,455.06,455.36,2436.0,455.39,455.54,455.06,455.36,2436.0
2023-07-21 12:05:00,455.14,455.52,455.11,455.52,1170.0,455.14,455.52,455.11,455.52,1170.0
2023-07-21 12:10:00,455.6,456.14,455.57,456.11,2340.0,455.6,456.14,455.57,456.11,2340.0
2023-07-21 12:15:00,455.95,456.16,455.53,456.16,2400.0,455.95,456.16,455.53,456.16,2400.0
2023-07-21 12:20:00,456.18,456.87,456.17,456.6,2870.0,456.18,456.87,456.17,456.6,2870.0
2023-07-21 12:25:00,456.39,456.58,455.93,456.06,3700.0,456.39,456.58,455.93,456.06,3700.0
2023-07-21 12:30:00,456.2,456.43,455.3,455.34,3023.0,456.2,456.43,455.3,455.34,3023.0
2023-07-21 12:35:00,455.5,456.09,455.41,455.92,1700.0,455.5,456.09,455.41,455.92,1700.0
2023-07-21 12:40:00,455.91,456.1,455.46,455.65,3467.0,455.91,456.1,455.46,455.65,3467.0
2023-07-21 12:45:00,455.59,455.76,455.45,455.73,1315.0,455.59,455.76,455.45,455.73,1315.0
2023-07-21 12:50:00,455.8,456.0,455.44,455.53,4872.0,455.8,456.0,455.44,455.53,4872.0
2023-07-21 12:55:00,455.48,455.68,455.21,455.59,1600.0,455.48,455.68,455.21,455.59,1600.0
2023-07-21 13:00:00,455.65,455.92,455.49,455.55,1675.0,455.65,455.92,455.49,455.55,1675.0
2023-07-21 13:05:00,455.79,456.14,455.65,455.71,1719.0,455.79,456.14,455.65,455.71,1719.0
2023-07-21 13:10:00,455.88,456.2,455.58,455.58,2460.0,455.88,456.2,455.58,455.58,2460.0
2023-07-21 13:15:00,455.55,455.81,455.03,455.15,3716.0,455.55,455.81,455.03,455.15,3716.0
2023-07-21 13:20:00,455.04,455.86,455.04,455.74,2070.0,455.04,455.86,455.04,455.74,2070.0
2023-07-21 13:25:00,455.54,455.93,455.48,455.74,1170.0,455.54,455.93,455.48,455.74,1170.0
2023-07-21 13:30:00,455.87,456.18,455.79,456.13,7793.0,455.87,456.18,455.79,456.13,7793.0
2023-07-21 13:35:00,455.91,456.03,455.72,455.92,1945.0,455.91,456.03,455.72,455.92,1945.0
2023-07-21 13:40:00,455.85,455.85,455.21,455.32,1000.0,455.85,455.85,455.21,455.32,1000.0
2023-07-21 13:45:00,455.68,455.98,455.55,455.81,3069.0,455.68,455.98,455.55,455.81,3069.0
2023-07-21 13:50:00,455.74,456.5,455.58,456.5,4209.0,455.74,456.5,455.58,456.5,4209.0
2023-07-21 13:55:00,456.53,456.77,456.26,456.71,1530.0,456.53,456.77,456.26,456.71,1530.0
2023-07-21 14:00:00,456.52,456.71,456.07,456.16,2801.0,456.52,456.71,456.07,456.16,2801.0
2023-07-21 14:05:00,456.18,456.67,456.0,456.66,1309.0,456.18,456.67,456.0,456.66,1309.0
2023-07-21 14:10:00,456.73,456.73,455.18,455.32,4071.0,456.73,456.73,455.18,455.32,4071.0
2023-07-21 14:15:00,455.32,456.03,455.32,455.85,2601.0,455.32,456.03,455.32,455.85,2601.0
2023-07-21 14:20:00,455.99,455.99,455.15,455.54,3266.0,455.99,455.99,455.15,455.54,3266.0
2023-07-21 14:25:00,455.44,455.72,455.31,455.72,1900.0,455.44,455.72,455.31,455.72,1900.0
2023-07-21 14:30:00,455.74,455.84,455.31,455.63,2082.0,455.74,455.84,455.31,455.63,2082.0
2023-07-21 14:35:00,455.82,456.03,455.51,455.59,2421.0,455.82,456.03,455.51,455.59,2421.0
2023-07-21 14:40:00,455.75,456.04,455.75,456.04,2600.0,455.75,456.04,455.75,456.04,2600.0
2023-07-21 14:45:00,455.99,456.41,455.99,456.14,10327.0,455.99,456.41,455.99,456.14,10327.0
2023-07-21 14:50:00,455.93,456.05,455.17,455.18,2900.0,455.93,456.05,455.17,455.18,2900.0
2023-07-21 14:55:00,455.08,455.19,454.33,454.55,4857.0,455.08,455.19,454.33,454.55,4857.0
2023-07-21 15:00:00,454.33,454.68,454.16,454.16,2425.0,454.33,454.68,454.16,454.16,2425.0
2023-07-21 15:05:00,454.25,454.71,453.82,453.98,7758.0,454.25,454.71,453.82,453.98,7758.0
2023-07-21 15:10:00,454.0,454.03,453.22,453.5,4152.0,454.0,454.03,453.22,453.5,4152.0
2023-07-21 15:15:00,453.35,454.21,453.35,454.05,2518.0,453.35,454.21,453.35,454.05,2518.0
2023-07-21 15:20:00,454.25,454.53,453.67,454.15,4023.0,454.25,454.53,453.67,454.15,4023.0
2023-07-21 15:25:00,454.06,454.75,453.62,454.53,3852.0,454.06,454.75,453.62,454.53,3852.0
2023-07-21 15:30:00,454.59,455.24,454.29,454.8,4602.0,454.59,455.24,454.29,454.8,4602.0
2023-07-21 15:35:00,454.95,455.55,454.92,455.18,4226.0,454.95,455.55,454.92,455.18,4226.0
2023-07-21 15:40:00,455.06,455.39,454.11,454.72,7460.0,455.06,455.39,454.11,454.72,7460.0
2023-07-21 15:45:00,454.79,455.78,454.54,455.56,13509.0,454.79,455.78,454.54,455.56,13509.0
2023-07-21 15:50:00,455.33,456.61,453.6,455.78,42930.0,455.33,456.61,453.6,455.78,42930.0
2023-07-21 15:55:00,455.47,455.48,453.63,453.89,45680.0,455.47,455.48,453.63,453.89,45680.0
2023-07-24 09:30:00,454.0,455.0,451.42,451.42,14280.0,454.0,455.0,451.42,451.42,14280.0
2023-07-24 09:35:00,451.2,452.0,449.77,450.84,9723.0,451.2,452.0,449.77,450.84,9723.0
2023-07-24 09:40:00,451.26,453.47,451.24,453.47,3397.0,451.26,453.47,451.24,453.47,3397.0
2023-07-24 09:45:00,452.67,452.79,451.25,452.03,4837.0,452.67,452.79,451.25,452.03,4837.0
2023-07-24 09:50:00,451.39,451.8,449.72,450.45,8136.0,451.39,451.8,449.72,450.45,8136.0
2023-07-24 09:55:00,450.0,451.27,449.81,450.25,9246.0,450.0,451.27,449.81,450.25,9246.0
2023-07-24 10:00:00,450.41,450.58,449.06,449.1,14307.0,450.41,450.58,449.06,449.1,14307.0
2023-07-24 10:05:00,449.19,449.19,447.99,448.0,5980.0,449.19,449.19,447.99,448.0,5980.0
2023-07-24 10:10:00,447.98,449.4,447.32,449.4,5119.0,447.98,449.4,447.32,449.4,5119.0
2023-07-24 10:15:00,449.69,449.98,449.11,449.73,2467.0,449.69,449.98,449.11,449.73,2467.0
2023-07-24 10:20:00,449.64,451.06,449.53,451.04,2500.0,449.64,451.06,449.53,451.04,2500.0
2023-07-24 10:25:00,450.79,451.35,450.0,451.35,1249.0,450.79,451.35,450.0,451.35,1249.0
2023-07-24 10:30:00,450.85,450.85,450.13,450.13,861.0,450.85,450.85,450.13,450.13,861.0
2023-07-24 10:35:00,450.63,451.55,450.6,451.0,2500.0,450.63,451.55,450.6,451.0,2500.0
2023-07-24 10:40:00,450.7,451.18,450.49,451.1,1200.0,450.7,451.18,450.49,451.1,1200.0
2023-07-24 10:45:00,450.91,451.08,450.28,450.28,1975.0,450.91,451.08,450.28,450.28,1975.0
2023-07-24 10:50:00,450.27,451.45,450.26,451.45,5097.0,450.27,451.45,450.26,451.45,5097.0
2023-07-24 10:55:00,451.3,451.47,450.4,450.4,4039.0,451.3,451.47,450.4,450.4,4039.0
2023-07-24 11:00:00,450.46,450.46,449.53,449.64,2357.0,450.46,450.46,449.53,449.64,2357.0
2023-07-24 11:05:00,449.35,449.35,448.65,449.32,1825.0,449.35,449.35,448.65,449.32,1825.0
2023-07-24 11:10:00,449.16,450.76,449.16,450.69,912.0,449.16,450.76,449.16,450.69,912.0
2023-07-24 11:15:00,450.68,451.37,450.66,451.09,2797.0,450.68,451.37,450.66,451.09,2797.0
2023-07-24 11:20:00,451.23,451.24,450.22,450.45,1001.0,451.23,451.24,450.22,450.45,1001.0
2023-07-24 11:25:00,450.8,451.05,450.62,450.62,1501.0,450.8,451.05,450.62,450.62,1501.0
2023-07-24 11:30:00,450.54,450.67,449.72,450.02,2700.0,450.54,450.67,449.72,450.02,2700.0
2023-07-24 11:35:00,450.03,450.03,448.85,449.07,3137.0,450.03,450.03,448.85,449.07,3137.0
2023-07-24 11:40:00,448.66,448.87,448.48,448.84,1000.0,448.66,448.87,448.48,448.84,1000.0
2023-07-24 11:45:00,449.02,449.74,448.76,449.46,1900.0,449.02,449.74,448.76,449.46,1900.0
2023-07-24 11:50:00,449.52,450.16,449.52,450.16,700.0,449.52,450.16,449.52,450.16,700.0
2023-07-24 11:55:00,450.08,450.08,449.68,449.83,1211.0,450.08,450.08,449.68,449.83,1211.0
2023-07-24 12:00:00,449.93,450.35,449.92,450.17,1400.0,449.93,450.35,449.92,450.17,1400.0
2023-07-24 12:05:00,450.35,450.35,449.66,450.0,1600.0,450.35,450.35,449.66,450.0,1600.0
2023-07-24 12:10:00,450.13,450.85,450.11,450.85,800.0,450.13,450.85,450.11,450.85,800.0
2023-07-24 12:15:00,450.8,450.8,449.64,449.64,900.0,450.8,450.8,449.64,449.64,900.0
2023-07-24 12:20:00,449.64,449.64,449.23,449.31,1370.0,449.64,449.64,449.23,449.31,1370.0
2023-07-24 12:25:00,449.33,449.89,449.21,449.89,1300.0,449.33,449.89,449.21,449.89,1300.0
2023-07-24 12:30:00,450.07,450.36,449.77,450.03,1000.0,450.07,450.36,449.77,450.03,1000.0
2023-07-24 12:35:00,450.09,450.09,450.07,450.07,200.0,450.09,450.09,450.07,450.07,200.0
2023-07-24 12:40:00,450.15,450.3,449.83,449.98,1600.0,450.15,450.3,449.83,449.98,1600.0
2023-07-24 12:45:00,449.88,450.4,449.6,449.61,2100.0,449.88,450.4,449.6,449.61,2100.0
2023-07-24 12:50:00,449.6,449.91,449.48,449.9,1432.0,449.6,449.91,449.48,449.9,1432.0
2023-07-24 12:55:00,449.87,450.46,449.86,449.89,1776.0,449.87,450.46,449.86,449.89,1776.0
2023-07-24 13:00:00,449.58,449.61,449.2,449.47,1700.0,449.58,449.61,449.2,449.47,1700.0
2023-07-24 13:05:00,449.63,449.97,449.61,449.97,600.0,449.63,449.97,449.61,449.97,600.0
2023-07-24 13:10:00,449.97,450.52,449.9,450.52,2263.0,449.97,450.52,449.9,450.52,2263.0
2023-07-24 13:15:00,450.28,450.28,450.11,450.12,300.0,450.28,450.28,450.11,450.12,300.0
2023-07-24 13:20:00,450.36,450.42,450.04,450.3,1100.0,450.36,450.42,450.04,450.3,1100.0
2023-07-24 13:25:00,450.37,450.49,450.11,450.12,400.0,450.37,450.49,450.11,450.12,400.0
2023-07-24 13:30:00,450.18,450.18,449.81,450.01,900.0,450.18,450.18,449.81,450.01,900.0
2023-07-24 13:35:00,450.09,450.86,450.08,450.86,1100.0,450.09,450.86,450.08,450.86,1100.0
2023-07-24 13:40:00,450.65,451.31,450.65,451.16,2005.0,450.65,451.31,450.65,451.16,2005.0
2023-07-24 13:45:00,451.21,451.25,450.65,450.71,2273.0,451.21,451.25,450.65,450.71,2273.0
2023-07-24 13:50:00,450.74,451.01,450.72,451.01,921.0,450.74,451.01,450.72,451.01,921.0
2023-07-24 13:55:00,451.2,451.32,450.64,450.89,2878.0,451.2,451.32,450.64,450.89,2878.0
2023-07-24 14:00:00,450.98,451.47,450.87,451.2,1400.0,450.98,451.47,450.87,451.2,1400.0
2023-07-24 14:05:00,451.14,451.36,450.6,450.6,1498.0,451.14,451.36,450.6,450.6,1498.0
2023-07-24 14:10:00,450.7,450.82,450.43,450.45,1600.0,450.7,450.82,450.43,450.45,1600.0
2023-07-24 14:15:00,450.47,450.81,450.46,450.81,800.0,450.47,450.81,450.46,450.81,800.0
2023-07-24 14:20:00,450.76,451.06,450.53,450.61,2100.0,450.76,451.06,450.53,450.61,2100.0
2023-07-24 14:25:00,450.79,451.0,450.67,450.74,800.0,450.79,451.0,450.67,450.74,800.0
2023-07-24 14:30:00,450.6,450.78,450.54,450.78,1340.0,450.6,450.78,450.54,450.78,1340.0
2023-07-24 14:35:00,450.59,450.68,450.52,450.6,1240.0,450.59,450.68,450.52,450.6,1240.0
2023-07-24 14:40:00,450.63,450.82,450.05,450.05,1940.0,450.63,450.82,450.05,450.05,1940.0
2023-07-24 14:45:00,449.86,450.47,449.86,450.47,1900.0,449.86,450.47,449.86,450.47,1900.0
2023-07-24 14:50:00,450.43,451.28,450.23,451.28,3300.0,450.43,451.28,450.23,451.28,3300.0
2023-07-24 14:55:00,451.1,451.16,450.7,450.86,1300.0,451.1,451.16,450.7,450.86,1300.0
2023-07-24 15:00:00,450.93,451.54,450.71,451.25,3752.0,450.93,451.54,450.71,451.25,3752.0
2023-07-24 15:05:00,451.28,451.33,451.11,451.32,900.0,451.28,451.33,451.11,451.32,900.0
2023-07-24 15:10:00,451.29,451.36,451.01,451.14,2000.0,451.29,451.36,451.01,451.14,2000.0
2023-07-24 15:15:00,450.9,451.39,450.89,451.28,1925.0,450.9,451.39,450.89,451.28,1925.0
2023-07-24 15:20:00,451.25,451.25,450.81,450.95,3474.0,451.25,451.25,450.81,450.95,3474.0
2023-07-24 15:25:00,450.93,450.93,449.98,449.99,5125.0,450.93,450.93,449.98,449.99,5125.0
2023-07-24 15:30:00,449.99,450.81,449.99,450.74,4208.0,449.99,450.81,449.99,450.74,4208.0
2023-07-24 15:35:00,450.76,450.84,449.89,449.93,7875.0,450.76,450.84,449.89,449.93,7875.0
2023-07-24 15:40:00,449.94,450.8,449.94,450.6,10606.0,449.94,450.8,449.94,450.6,10606.0
2023-07-24 15:45:00,450.6,450.93,450.44,450.57,10279.0,450.6,450.93,450.44,450.57,10279.0
2023-07-24 15:50:00,450.66,451.19,450.14,450.39,22195.0,450.66,451.19,450.14,450.39,22195.0
2023-07-24 15:55:00,450.2,450.86,449.97,450.55,42274.0,450.2,450.86,449.97,450.55,42274.0
2023-07-25 09:30:00,445.29,451.53,445.29,450.48,21043.0,445.29,451.53,445.29,450.48,21043.0
2023-07-25 09:35:00,450.16,453.16,448.42,451.66,20437.0,450.16,453.16,448.42,451.66,20437.0
2023-07-25 09:40:00,451.56,454.32,450.23,454.31,11588.0,451.56,454.32,450.23,454.31,11588.0
2023-07-25 09:45:00,454.08,456.88,454.08,456.42,14011.0,454.08,456.88,454.08,456.42,14011.0
2023-07-25 09:50:00,456.41,458.18,456.11,457.14,14808.0,456.41,458.18,456.11,457.14,14808.0
2023-07-25 09:55:00,457.44,458.17,456.5,457.71,22752.0,457.44,458.17,456.5,457.71,22752.0
2023-07-25 10:00:00,457.5,459.1,456.82,457.33,30511.0,457.5,459.1,456.82,457.33,30511.0
2023-07-25 10:05:00,457.51,459.06,456.88,459.06,2635.0,457.51,459.06,456.88,459.06,2635.0
2023-07-25 10:10:00,459.09,460.01,458.62,459.9,13179.0,459.09,460.01,458.62,459.9,13179.0
2023-07-25 10:15:00,460.0,460.0,457.2,457.43,8278.0,460.0,460.0,457.2,457.43,8278.0
2023-07-25 10:20:00,457.23,458.35,456.92,458.12,7179.0,457.23,458.35,456.92,458.12,7179.0
2023-07-25 10:25:00,458.22,458.22,456.88,456.88,4625.0,458.22,458.22,456.88,456.88,4625.0
2023-07-25 10:30:00,456.84,457.29,455.57,457.15,6055.0,456.84,457.29,455.57,457.15,6055.0
2023-07-25 10:35:00,456.78,457.55,456.38,457.07,6185.0,456.78,457.55,456.38,457.07,6185.0
2023-07-25 10:40:00,457.53,457.75,456.66,456.9,1725.0,457.53,457.75,456.66,456.9,1725.0
2023-07-25 10:45:00,456.42,457.05,456.23,457.05,1794.0,456.42,457.05,456.23,457.05,1794.0
2023-07-25 10:50:00,456.41,456.69,455.56,455.56,3100.0,456.41,456.69,455.56,455.56,3100.0
2023-07-25 10:55:00,456.09,456.59,456.06,456.59,2053.0,456.09,456.59,456.06,456.59,2053.0
2023-07-25 11:00:00,456.22,456.99,456.21,456.73,1925.0,456.22,456.99,456.21,456.73,1925.0
2023-07-25 11:05:00,456.97,457.55,456.95,457.38,3268.0,456.97,457.55,456.95,457.38,3268.0
2023-07-25 11:10:00,457.02,458.61,456.94,458.61,1750.0,457.02,458.61,456.94,458.61,1750.0
2023-07-25 11:15:00,458.52,458.66,458.31,458.58,1000.0,458.52,458.66,458.31,458.58,1000.0
2023-07-25 11:20:00,458.44,458.44,457.54,457.92,2575.0,458.44,458.44,457.54,457.92,2575.0
2023-07-25 11:25:00,457.88,457.88,457.34,457.78,1100.0,457.88,457.88,457.34,457.78,1100.0
2023-07-25 11:30:00,458.05,458.31,457.96,458.27,4244.0,458.05,458.31,457.96,458.27,4244.0
2023-07-25 11:35:00,458.27,458.66,458.12,458.12,6700.0,458.27,458.66,458.12,458.12,6700.0
2023-07-25 11:40:00,458.44,459.68,458.3,459.17,2800.0,458.44,459.68,458.3,459.17,2800.0
2023-07-25 11:45:00,459.01,459.01,458.65,458.9,1100.0,459.01,459.01,458.65,458.9,1100.0
2023-07-25 11:50:00,459.08,459.92,459.08,459.83,600.0,459.08,459.92,459.08,459.83,600.0
2023-07-25 11:55:00,459.53,459.54,459.06,459.23,1140.0,459.53,459.54,459.06,459.23,1140.0
2023-07-25 12:00:00,459.13,459.78,459.1,459.4,1570.0,459.13,459.78,459.1,459.4,1570.0
2023-07-25 12:05:00,459.52,459.66,459.32,459.66,1300.0,459.52,459.66,459.32,459.66,1300.0
2023-07-25 12:10:00,459.39,459.39,458.82,459.04,1300.0,459.39,459.39,458.82,459.04,1300.0
2023-07-25 12:15:00,458.88,458.98,458.34,458.98,1099.0,458.88,458.98,458.34,458.98,1099.0
2023-07-25 12:20:00,459.22,459.22,459.05,459.05,500.0,459.22,459.22,459.05,459.05,500.0
2023-07-25 12:25:00,458.77,458.79,458.51,458.79,1054.0,458.77,458.79,458.51,458.79,1054.0
2023-07-25 12:30:00,458.63,458.64,458.07,458.3,2161.0,458.63,458.64,458.07,458.3,2161.0
2023-07-25 12:35:00,458.38,458.55,458.31,458.55,1000.0,458.38,458.55,458.31,458.55,1000.0
2023-07-25 12:40:00,458.57,459.48,458.53,459.48,1701.0,458.57,459.48,458.53,459.48,1701.0
2023-07-25 12:45:00,459.47,459.85,458.66,458.67,3020.0,459.47,459.85,458.66,458.67,3020.0
2023-07-25 12:50:00,458.99,459.65,458.99,459.65,600.0,458.99,459.65,458.99,459.65,600.0
2023-07-25 12:55:00,459.9,460.0,459.7,459.94,2609.0,459.9,460.0,459.7,459.94,2609.0
2023-07-25 13:00:00,459.92,459.92,458.86,458.86,1907.0,459.92,459.92,458.86,458.86,1907.0
2023-07-25 13:05:00,459.07,459.33,458.47,459.02,2712.0,459.07,459.33,458.47,459.02,2712.0
2023-07-25 13:10:00,458.79,458.9,458.43,458.52,2503.0,458.79,458.9,458.43,458.52,2503.0
2023-07-25 13:15:00,458.52,459.02,458.52,458.74,1800.0,458.52,459.02,458.52,458.74,1800.0
2023-07-25 13:20:00,459.16,459.69,459.07,459.69,2866.0,459.16,459.69,459.07,459.69,2866.0
2023-07-25 13:25:00,459.78,460.2,459.56,459.56,5115.0,459.78,460.2,459.56,459.56,5115.0
2023-07-25 13:30:00,459.6,459.62,458.96,459.1,1102.0,459.6,459.62,458.96,459.1,1102.0
2023-07-25 13:35:00,458.75,459.07,458.69,458.79,720.0,458.75,459.07,458.69,458.79,720.0
2023-07-25 13:40:00,459.03,459.03,458.53,458.68,1023.0,459.03,459.03,458.53,458.68,1023.0
2023-07-25 13:45:00,458.53,458.55,458.04,458.08,1600.0,458.53,458.55,458.04,458.08,1600.0
2023-07-25 13:50:00,458.1,458.61,458.05,458.61,1400.0,458.1,458.61,458.05,458.61,1400.0
2023-07-25 13:55:00,458.7,458.87,458.34,458.34,1100.0,458.7,458.87,458.34,458.34,1100.0
2023-07-25 14:00:00,458.32,458.42,458.32,458.38,1072.0,458.32,458.42,458.32,458.38,1072.0
2023-07-25 14:05:00,458.34,458.42,458.14,458.35,1337.0,458.34,458.42,458.14,458.35,1337.0
2023-07-25 14:10:00,458.13,459.01,458.11,459.01,969.0,458.13,459.01,458.11,459.01,969.0
2023-07-25 14:15:00,458.99,459.06,458.67,458.88,1300.0,458.99,459.06,458.67,458.88,1300.0
2023-07-25 14:20:00,458.89,459.17,458.89,459.17,1305.0,458.89,459.17,458.89,459.17,1305.0
2023-07-25 14:25:00,459.21,459.21,458.6,458.91,1800.0,459.21,459.21,458.6,458.91,1800.0
2023-07-25 14:30:00,459.19,459.49,458.91,458.91,1716.0,459.19,459.49,458.91,458.91,1716.0
2023-07-25 14:35:00,459.34,460.03,459.33,459.64,2209.0,459.34,460.03,459.33,459.64,2209.0
2023-07-25 14:40:00,459.51,460.01,459.42,459.74,3920.0,459.51,460.01,459.42,459.74,3920.0
2023-07-25 14:45:00,459.75,459.94,459.5,459.75,1556.0,459.75,459.94,459.5,459.75,1556.0
2023-07-25 14:50:00,459.73,459.92,459.56,459.68,1396.0,459.73,459.92,459.56,459.68,1396.0
2023-07-25 14:55:00,459.61,459.61,458.37,458.37,2500.0,459.61,459.61,458.37,458.37,2500.0
2023-07-25 15:00:00,458.4,459.17,458.39,458.87,1863.0,458.4,459.17,458.39,458.87,1863.0
2023-07-25 15:05:00,458.76,459.38,458.76,459.38,2293.0,458.76,459.38,458.76,459.38,2293.0
2023-07-25 15:10:00,459.2,459.36,458.91,459.28,2138.0,459.2,459.36,458.91,459.28,2138.0
2023-07-25 15:15:00,459.27,459.59,458.98,459.09,4215.0,459.27,459.59,458.98,459.09,4215.0
2023-07-25 15:20:00,459.01,459.25,458.71,458.72,1408.0,459.01,459.25,458.71,458.72,1408.0
2023-07-25 15:25:00,458.63,458.86,458.37,458.4,1800.0,458.63,458.86,458.37,458.4,1800.0
2023-07-25 15:30:00,458.28,458.6,458.16,458.48,5156.0,458.28,458.6,458.16,458.48,5156.0
2023-07-25 15:35:00,458.55,458.98,458.25,458.4,8149.0,458.55,458.98,458.25,458.4,8149.0
2023-07-25 15:40:00,458.53,458.53,457.79,457.79,4580.0,458.53,458.53,457.79,457.79,4580.0
2023-07-25 15:45:00,457.69,458.17,457.51,458.17,12128.0,457.69,458.17,457.51,458.17,12128.0
2023-07-25 15:50:00,457.98,458.82,457.74,457.74,21593.0,457.98,458.82,457.74,457.74,21593.0
2023-07-25 15:55:00,457.13,457.6,456.29,456.45,57545.0,457.13,457.6,456.29,456.45,57545.0
2023-07-26 09:30:00,455.76,455.76,453.01,453.32,10796.0,455.76,455.76,453.01,453.32,10796.0
2023-07-26 09:35:00,453.35,454.64,453.35,454.18,2000.0,453.35,454.64,453.35,454.18,2000.0
2023-07-26 09:40:00,453.42,454.56,452.63,452.63,3000.0,453.42,454.56,452.63,452.63,3000.0
2023-07-26 09:45:00,452.58,452.58,451.16,451.6,3651.0,452.58,452.58,451.16,451.6,3651.0
2023-07-26 09:50:00,451.24,451.36,450.6,451.36,1300.0,451.24,451.36,450.6,451.36,1300.0
2023-07-26 09:55:00,451.77,451.83,450.71,451.62,2527.0,451.77,451.83,450.71,451.62,2527.0
2023-07-26 10:00:00,451.99,452.58,451.66,452.22,1921.0,451.99,452.58,451.66,452.22,1921.0
2023-07-26 10:05:00,452.09,452.24,451.42,452.24,2963.0,452.09,452.24,451.42,452.24,2963.0
2023-07-26 10:10:00,451.94,452.6,451.45,452.6,1800.0,451.94,452.6,451.45,452.6,1800.0
2023-07-26 10:15:00,452.88,453.24,452.36,452.37,1000.0,452.88,453.24,452.36,452.37,1000.0
2023-07-26 10:20:00,452.4,452.73,451.52,451.57,2125.0,452.4,452.73,451.52,451.57,2125.0
2023-07-26 10:25:00,451.51,453.07,451.51,453.07,1800.0,451.51,453.07,451.51,453.07,1800.0
2023-07-26 10:30:00,453.02,453.05,452.17,452.17,1600.0,453.02,453.05,452.17,452.17,1600.0
2023-07-26 10:35:00,452.13,452.77,451.62,452.76,9859.0,452.13,452.77,451.62,452.76,9859.0
2023-07-26 10:40:00,452.73,453.75,452.73,453.75,5924.0,452.73,453.75,452.73,453.75,5924.0
2023-07-26 10:45:00,453.86,453.86,453.02,453.43,4300.0,453.86,453.86,453.02,453.43,4300.0
2023-07-26 10:50:00,452.99,453.0,451.97,452.1,24000.0,452.99,453.0,451.97,452.1,24000.0
2023-07-26 10:55:00,451.85,452.07,450.45,450.45,2908.0,451.85,452.07,450.45,450.45,2908.0
2023-07-26 11:00:00,450.42,450.42,449.23,450.07,6240.0,450.42,450.42,449.23,450.07,6240.0
2023-07-26 11:05:00,450.67,450.85,450.16,450.49,1500.0,450.67,450.85,450.16,450.49,1500.0
2023-07-26 11:10:00,449.78,450.56,449.11,450.56,3400.0,449.78,450.56,449.11,450.56,3400.0
2023-07-26 11:15:00,450.41,451.23,450.03,451.17,2900.0,450.41,451.23,450.03,451.17,2900.0
2023-07-26 11:20:00,451.41,451.59,450.26,450.63,6797.0,451.41,451.59,450.26,450.63,6797.0
2023-07-26 11:25:00,450.28,451.3,450.27,450.64,1700.0,450.28,451.3,450.27,450.64,1700.0
2023-07-26 11:30:00,450.05,451.33,450.05,450.98,5129.0,450.05,451.33,450.05,450.98,5129.0
2023-07-26 11:35:00,450.98,451.38,450.0,450.16,8359.0,450.98,451.38,450.0,450.16,8359.0
2023-07-26 11:40:00,450.34,450.85,449.78,450.09,2400.0,450.34,450.85,449.78,450.09,2400.0
2023-07-26 11:45:00,450.09,450.18,449.63,450.13,2200.0,450.09,450.18,449.63,450.13,2200.0
2023-07-26 11:50:00,449.74,450.02,449.46,449.57,3411.0,449.74,450.02,449.46,449.57,3411.0
2023-07-26 11:55:00,449.58,449.93,449.35,449.79,1958.0,449.58,449.93,449.35,449.79,1958.0
2023-07-26 12:00:00,449.43,450.0,449.32,449.32,2738.0,449.43,450.0,449.32,449.32,2738.0
2023-07-26 12:05:00,449.56,450.08,449.55,450.01,700.0,449.56,450.08,449.55,450.01,700.0
2023-07-26 12:10:00,450.18,450.39,449.59,449.88,1626.0,450.18,450.39,449.59,449.88,1626.0
2023-07-26 12:15:00,449.85,449.85,449.12,449.56,1237.0,449.85,449.85,449.12,449.56,1237.0
2023-07-26 12:20:00,449.75,449.75,448.95,449.15,700.0,449.75,449.75,448.95,449.15,700.0
2023-07-26 12:25:00,448.81,448.81,448.37,448.37,986.0,448.81,448.81,448.37,448.37,986.0
2023-07-26 12:30:00,448.62,449.02,448.56,449.02,2049.0,448.62,449.02,448.56,449.02,2049.0
2023-07-26 12:35:00,449.02,449.1,448.05,448.05,1600.0,449.02,449.1,448.05,448.05,1600.0
2023-07-26 12:40:00,448.19,448.86,448.12,448.86,515.0,448.19,448.86,448.12,448.86,515.0
2023-07-26 12:45:00,448.19,448.39,447.76,447.77,3696.0,448.19,448.39,447.76,447.77,3696.0
2023-07-26 12:50:00,447.5,447.6,447.34,447.34,877.0,447.5,447.6,447.34,447.34,877.0
2023-07-26 12:55:00,447.03,447.28,446.85,447.28,2631.0,447.03,447.28,446.85,447.28,2631.0
2023-07-26 13:00:00,447.3,447.79,447.3,447.69,1040.0,447.3,447.79,447.3,447.69,1040.0
2023-07-26 13:05:00,447.79,447.79,447.44,447.7,700.0,447.79,447.79,447.44,447.7,700.0
2023-07-26 13:10:00,447.83,447.92,447.66,447.66,400.0,447.83,447.92,447.66,447.66,400.0
2023-07-26 13:15:00,447.71,447.71,447.47,447.53,1100.0,447.71,447.71,447.47,447.53,1100.0
2023-07-26 13:20:00,447.64,447.88,447.37,447.37,900.0,447.64,447.88,447.37,447.37,900.0
2023-07-26 13:25:00,447.56,447.79,447.56,447.79,1567.0,447.56,447.79,447.56,447.79,1567.0
2023-07-26 13:30:00,447.82,447.94,447.41,447.55,800.0,447.82,447.94,447.41,447.55,800.0
2023-07-26 13:35:00,447.53,447.74,447.46,447.74,1477.0,447.53,447.74,447.46,447.74,1477.0
2023-07-26 13:40:00,447.77,447.88,447.41,447.41,800.0,447.77,447.88,447.41,447.41,800.0
2023-07-26 13:45:00,447.59,448.03,447.32,447.93,1925.0,447.59,448.03,447.32,447.93,1925.0
2023-07-26 13:50:00,448.14,448.14,447.97,448.0,1100.0,448.14,448.14,447.97,448.0,1100.0
2023-07-26 13:55:00,448.08,448.09,447.86,447.97,900.0,448.08,448.09,447.86,447.97,900.0
2023-07-26 14:00:00,447.78,448.51,447.35,447.93,7400.0,447.78,448.51,447.35,447.93,7400.0
2023-07-26 14:05:00,447.93,449.01,447.72,449.01,2500.0,447.93,449.01,447.72,449.01,2500.0
2023-07-26 14:10:00,449.0,449.4,448.3,448.34,7326.0,449.0,449.4,448.3,448.34,7326.0
2023-07-26 14:15:00,448.02,448.6,448.02,448.45,1014.0,448.02,448.6,448.02,448.45,1014.0
2023-07-26 14:20:00,448.53,448.53,448.25,448.25,1300.0,448.53,448.53,448.25,448.25,1300.0
2023-07-26 14:25:00,447.99,447.99,447.51,447.65,2800.0,447.99,447.99,447.51,447.65,2800.0
2023-07-26 14:30:00,448.05,448.59,447.98,447.98,2408.0,448.05,448.59,447.98,447.98,2408.0
2023-07-26 14:35:00,448.0,450.49,448.0,450.47,9926.0,448.0,450.49,448.0,450.47,9926.0
2023-07-26 14:40:00,450.67,451.21,449.94,450.37,12194.0,450.67,451.21,449.94,450.37,12194.0
2023-07-26 14:45:00,449.9,450.39,448.64,448.89,3004.0,449.9,450.39,448.64,448.89,3004.0
2023-07-26 14:50:00,448.87,449.62,448.35,449.62,2520.0,448.87,449.62,448.35,449.62,2520.0
2023-07-26 14:55:00,449.42,449.42,448.47,448.74,2930.0,449.42,449.42,448.47,448.74,2930.0
2023-07-26 15:00:00,448.75,449.22,448.55,448.87,2010.0,448.75,449.22,448.55,448.87,2010.0
2023-07-26 15:05:00,448.84,448.84,445.42,446.13,6667.0,448.84,448.84,445.42,446.13,6667.0
2023-07-26 15:10:00,445.89,447.0,445.63,446.45,3086.0,445.89,447.0,445.63,446.45,3086.0
2023-07-26 15:15:00,446.46,446.98,445.55,446.32,2400.0,446.46,446.98,445.55,446.32,2400.0
2023-07-26 15:20:00,446.51,447.74,446.51,447.12,3200.0,446.51,447.74,446.51,447.12,3200.0
2023-07-26 15:25:00,446.91,447.57,446.88,446.94,3083.0,446.91,447.57,446.88,446.94,3083.0
2023-07-26 15:30:00,446.95,447.87,446.95,447.73,3515.0,446.95,447.87,446.95,447.73,3515.0
2023-07-26 15:35:00,448.31,448.37,447.4,448.08,3600.0,448.31,448.37,447.4,448.08,3600.0
2023-07-26 15:40:00,448.45,448.98,448.37,448.98,4881.0,448.45,448.98,448.37,448.98,4881.0
2023-07-26 15:45:00,449.15,449.2,448.7,448.72,5048.0,449.15,449.2,448.7,448.72,5048.0
2023-07-26 15:50:00,448.42,448.88,447.91,448.87,10452.0,448.42,448.88,447.91,448.87,10452.0
2023-07-26 15:55:00,448.48,449.36,447.88,449.34,25867.0,448.48,449.36,447.88,449.34,25867.0
2023-07-27 09:30:00,455.51,457.12,453.46,455.41,14632.0,455.51,457.12,453.46,455.41,14632.0
2023-07-27 09:35:00,454.56,457.82,454.56,457.64,6362.0,454.56,457.82,454.56,457.64,6362.0
2023-07-27 09:40:00,457.82,459.44,456.28,459.18,8596.0,457.82,459.44,456.28,459.18,8596.0
2023-07-27 09:45:00,459.31,460.25,458.16,460.25,14035.0,459.31,460.25,458.16,460.25,14035.0
2023-07-27 09:50:00,460.03,460.05,458.34,458.34,3138.0,460.03,460.05,458.34,458.34,3138.0
2023-07-27 09:55:00,458.09,458.09,456.71,457.66,1400.0,458.09,458.09,456.71,457.66,1400.0
2023-07-27 10:00:00,458.03,458.13,456.76,457.02,4109.0,458.03,458.13,456.76,457.02,4109.0
2023-07-27 10:05:00,456.82,457.29,455.98,456.32,3672.0,456.82,457.29,455.98,456.32,3672.0
2023-07-27 10:10:00,456.71,457.2,456.02,456.22,1824.0,456.71,457.2,456.02,456.22,1824.0
2023-07-27 10:15:00,456.13,456.82,456.0,456.01,26110.0,456.13,456.82,456.0,456.01,26110.0
2023-07-27 10:20:00,455.64,456.49,455.62,455.7,2015.0,455.64,456.49,455.62,455.7,2015.0
2023-07-27 10:25:00,454.5,454.97,454.43,454.45,1480.0,454.5,454.97,454.43,454.45,1480.0
2023-07-27 10:30:00,454.58,455.61,454.12,455.61,1325.0,454.58,455.61,454.12,455.61,1325.0
2023-07-27 10:35:00,455.75,455.75,455.14,455.69,1455.0,455.75,455.75,455.14,455.69,1455.0
2023-07-27 10:40:00,455.4,456.42,455.4,456.42,525.0,455.4,456.42,455.4,456.42,525.0
2023-07-27 10:45:00,456.2,457.09,456.12,456.12,1250.0,456.2,457.09,456.12,456.12,1250.0
2023-07-27 10:50:00,455.6,455.6,454.98,454.99,591.0,455.6,455.6,454.98,454.99,591.0
2023-07-27 10:55:00,455.04,455.22,453.27,453.73,2289.0,455.04,455.22,453.27,453.73,2289.0
2023-07-27 11:00:00,453.94,454.67,453.88,454.67,3268.0,453.94,454.67,453.88,454.67,3268.0
2023-07-27 11:05:00,454.82,454.82,454.4,454.4,1000.0,454.82,454.82,454.4,454.4,1000.0
2023-07-27 11:10:00,454.97,455.62,454.63,454.63,2318.0,454.97,455.62,454.63,454.63,2318.0
2023-07-27 11:15:00,455.42,455.58,454.77,455.53,1318.0,455.42,455.58,454.77,455.53,1318.0
2023-07-27 11:20:00,455.7,456.13,455.68,455.72,2436.0,455.7,456.13,455.68,455.72,2436.0
2023-07-27 11:25:00,456.06,456.29,456.03,456.08,900.0,456.06,456.29,456.03,456.08,900.0
2023-07-27 11:30:00,456.11,456.81,456.06,456.5,12261.0,456.11,456.81,456.06,456.5,12261.0
2023-07-27 11:35:00,456.43,456.43,455.83,455.85,1300.0,456.43,456.43,455.83,455.85,1300.0
2023-07-27 11:40:00,456.0,456.01,454.1,454.38,3344.0,456.0,456.01,454.1,454.38,3344.0
2023-07-27 11:45:00,453.86,455.01,453.86,454.19,728.0,453.86,455.01,453.86,454.19,728.0
2023-07-27 11:50:00,454.22,454.74,454.06,454.07,2352.0,454.22,454.74,454.06,454.07,2352.0
2023-07-27 11:55:00,453.78,454.2,453.77,454.2,900.0,453.78,454.2,453.77,454.2,900.0
2023-07-27 12:00:00,453.95,456.0,453.95,455.73,13616.0,453.95,456.0,453.95,455.73,13616.0
2023-07-27 12:05:00,455.78,457.59,455.78,457.59,25127.0,455.78,457.59,455.78,457.59,25127.0
2023-07-27 12:10:00,457.26,457.26,456.36,457.02,4290.0,457.26,457.26,456.36,457.02,4290.0
2023-07-27 12:15:00,456.81,457.33,456.33,456.81,5820.0,456.81,457.33,456.33,456.81,5820.0
2023-07-27 12:20:00,456.83,457.4,456.6,456.98,4850.0,456.83,457.4,456.6,456.98,4850.0
2023-07-27 12:25:00,456.8,458.18,456.8,458.18,2400.0,456.8,458.18,456.8,458.18,2400.0
2023-07-27 12:30:00,458.16,458.32,457.39,457.52,1400.0,458.16,458.32,457.39,457.52,1400.0
2023-07-27 12:35:00,457.4,458.48,457.12,458.0,4165.0,457.4,458.48,457.12,458.0,4165.0
2023-07-27 12:40:00,457.81,457.99,457.51,457.62,6114.0,457.81,457.99,457.51,457.62,6114.0
2023-07-27 12:45:00,457.16,457.25,456.96,457.05,1510.0,457.16,457.25,456.96,457.05,1510.0
2023-07-27 12:50:00,456.57,456.65,456.13,456.64,1246.0,456.57,456.65,456.13,456.64,1246.0
2023-07-27 12:55:00,456.18,456.8,455.56,456.8,3000.0,456.18,456.8,455.56,456.8,3000.0
2023-07-27 13:00:00,456.61,457.41,456.61,457.04,800.0,456.61,457.41,456.61,457.04,800.0
2023-07-27 13:05:00,456.31,456.42,455.33,456.04,7200.0,456.31,456.42,455.33,456.04,7200.0
2023-07-27 13:10:00,456.0,456.34,455.87,456.18,1238.0,456.0,456.34,455.87,456.18,1238.0
2023-07-27 13:15:00,455.64,455.65,454.35,455.16,3290.0,455.64,455.65,454.35,455.16,3290.0
2023-07-27 13:20:00,454.74,454.9,454.74,454.9,621.0,454.74,454.9,454.74,454.9,621.0
2023-07-27 13:25:00,454.7,454.7,454.16,454.47,700.0,454.7,454.7,454.16,454.47,700.0
2023-07-27 13:30:00,454.02,454.35,453.9,453.99,980.0,454.02,454.35,453.9,453.99,980.0
2023-07-27 13:35:00,453.56,453.8,452.63,453.13,2100.0,453.56,453.8,452.63,453.13,2100.0
2023-07-27 13:40:00,453.22,454.37,453.04,454.36,2276.0,453.22,454.37,453.04,454.36,2276.0
2023-07-27 13:45:00,453.93,454.08,453.41,454.08,1465.0,453.93,454.08,453.41,454.08,1465.0
2023-07-27 13:50:00,454.19,454.19,453.56,453.68,1452.0,454.19,454.19,453.56,453.68,1452.0
2023-07-27 13:55:00,453.99,453.99,453.23,453.71,1450.0,453.99,453.99,453.23,453.71,1450.0
2023-07-27 14:00:00,453.57,454.14,453.57,453.93,800.0,453.57,454.14,453.57,453.93,800.0
2023-07-27 14:05:00,453.79,453.79,452.21,452.21,1824.0,453.79,453.79,452.21,452.21,1824.0
2023-07-27 14:10:00,451.97,452.4,451.66,451.66,2398.0,451.97,452.4,451.66,451.66,2398.0
2023-07-27 14:15:00,452.35,452.52,451.79,452.52,650.0,452.35,452.52,451.79,452.52,650.0
2023-07-27 14:20:00,452.73,452.73,451.58,451.58,1400.0,452.73,452.73,451.58,451.58,1400.0
2023-07-27 14:25:00,451.22,451.43,450.66,451.05,2010.0,451.22,451.43,450.66,451.05,2010.0
2023-07-27 14:30:00,450.55,450.86,449.95,449.95,1366.0,450.55,450.86,449.95,449.95,1366.0
2023-07-27 14:35:00,449.99,450.0,448.36,448.96,2255.0,449.99,450.0,448.36,448.96,2255.0
2023-07-27 14:40:00,449.47,450.02,449.3,449.77,1534.0,449.47,450.02,449.3,449.77,1534.0
2023-07-27 14:45:00,449.56,449.93,449.56,449.8,1112.0,449.56,449.93,449.56,449.8,1112.0
2023-07-27 14:50:00,449.62,449.62,448.9,449.13,1623.0,449.62,449.62,448.9,449.13,1623.0
2023-07-27 14:55:00,449.1,449.1,448.35,448.35,2200.0,449.1,449.1,448.35,448.35,2200.0
2023-07-27 15:00:00,448.23,449.18,448.18,449.17,2627.0,448.23,449.18,448.18,449.17,2627.0
2023-07-27 15:05:00,448.87,449.26,448.56,449.24,4564.0,448.87,449.26,448.56,449.24,4564.0
2023-07-27 15:10:00,449.3,449.76,449.0,449.75,5512.0,449.3,449.76,449.0,449.75,5512.0
2023-07-27 15:15:00,449.54,449.72,449.34,449.62,2784.0,449.54,449.72,449.34,449.62,2784.0
2023-07-27 15:20:00,449.55,450.05,449.36,449.49,4146.0,449.55,450.05,449.36,449.49,4146.0
2023-07-27 15:25:00,449.74,449.74,448.98,448.98,13873.0,449.74,449.74,448.98,448.98,13873.0
2023-07-27 15:30:00,449.24,449.86,448.82,448.85,2102.0,449.24,449.86,448.82,448.85,2102.0
2023-07-27 15:35:00,448.88,449.53,448.63,449.31,2850.0,448.88,449.53,448.63,449.31,2850.0
2023-07-27 15:40:00,449.41,449.41,447.89,447.89,3100.0,449.41,449.41,447.89,447.89,3100.0
2023-07-27 15:45:00,448.05,448.31,447.49,447.56,4840.0,448.05,448.31,447.49,447.56,4840.0
2023-07-27 15:50:00,447.77,449.06,447.77,448.73,10507.0,447.77,449.06,447.77,448.73,10507.0
2023-07-27 15:55:00,448.51,449.16,448.26,448.74,15330.0,448.51,449.16,448.26,448.74,15330.0
2023-07-28 09:30:00,455.59,455.83,452.64,452.64,9889.0,455.59,455.83,452.64,452.64,9889.0
2023-07-28 09:35:00,453.16,454.25,452.29,454.25,2200.0,453.16,454.25,452.29,454.25,2200.0
2023-07-28 09:40:00,454.07,455.89,454.07,455.18,3517.0,454.07,455.89,454.07,455.18,3517.0
2023-07-28 09:45:00,455.16,455.54,454.58,455.23,2900.0,455.16,455.54,454.58,455.23,2900.0
2023-07-28 09:50:00,455.04,455.93,454.5,455.58,5628.0,455.04,455.93,454.5,455.58,5628.0
2023-07-28 09:55:00,455.62,456.13,454.63,454.63,2119.0,455.62,456.13,454.63,454.63,2119.0
2023-07-28 10:00:00,454.21,455.23,454.07,454.7,3942.0,454.21,455.23,454.07,454.7,3942.0
2023-07-28 10:05:00,454.16,454.62,453.51,453.56,2999.0,454.16,454.62,453.51,453.56,2999.0
2023-07-28 10:10:00,453.67,453.89,452.27,452.27,3491.0,453.67,453.89,452.27,452.27,3491.0
2023-07-28 10:15:00,452.47,452.72,451.67,452.04,19197.0,452.47,452.72,451.67,452.04,19197.0
2023-07-28 10:20:00,451.7,451.7,450.96,450.96,1094.0,451.7,451.7,450.96,450.96,1094.0
2023-07-28 10:25:00,450.67,450.81,449.78,450.3,2825.0,450.67,450.81,449.78,450.3,2825.0
2023-07-28 10:30:00,450.29,451.07,450.29,451.06,3369.0,450.29,451.07,450.29,451.06,3369.0
2023-07-28 10:35:00,450.4,450.45,449.59,449.66,1221.0,450.4,450.45,449.59,449.66,1221.0
2023-07-28 10:40:00,449.73,450.88,449.72,449.96,2621.0,449.73,450.88,449.72,449.96,2621.0
2023-07-28 10:45:00,450.23,450.51,449.78,450.5,2965.0,450.23,450.51,449.78,450.5,2965.0
2023-07-28 10:50:00,450.56,451.17,450.47,450.87,5190.0,450.56,451.17,450.47,450.87,5190.0
2023-07-28 10:55:00,450.56,450.84,450.19,450.52,12256.0,450.56,450.84,450.19,450.52,12256.0
2023-07-28 11:00:00,450.92,451.13,450.34,450.34,3600.0,450.92,451.13,450.34,450.34,3600.0
2023-07-28 11:05:00,450.55,450.96,450.28,450.62,1808.0,450.55,450.96,450.28,450.62,1808.0
2023-07-28 11:10:00,450.3,450.75,449.77,450.71,5262.0,450.3,450.75,449.77,450.71,5262.0
2023-07-28 11:15:00,450.53,450.76,449.96,450.54,2509.0,450.53,450.76,449.96,450.54,2509.0
2023-07-28 11:20:00,450.61,451.14,450.41,450.83,11500.0,450.61,451.14,450.41,450.83,11500.0
2023-07-28 11:25:00,450.68,451.07,450.29,450.72,3120.0,450.68,451.07,450.29,450.72,3120.0
2023-07-28 11:30:00,450.81,450.9,450.46,450.86,925.0,450.81,450.9,450.46,450.86,925.0
2023-07-28 11:35:00,450.81,451.06,450.77,451.0,1600.0,450.81,451.06,450.77,451.0,1600.0
2023-07-28 11:40:00,450.95,451.6,450.95,451.6,1825.0,450.95,451.6,450.95,451.6,1825.0
2023-07-28 11:45:00,451.66,451.7,451.05,451.2,1503.0,451.66,451.7,451.05,451.2,1503.0
2023-07-28 11:50:00,451.4,452.15,451.39,451.97,2056.0,451.4,452.15,451.39,451.97,2056.0
2023-07-28 11:55:00,452.29,452.43,451.86,451.91,1300.0,452.29,452.43,451.86,451.91,1300.0
2023-07-28 12:00:00,451.93,451.93,451.16,451.18,2025.0,451.93,451.93,451.16,451.18,2025.0
2023-07-28 12:05:00,451.43,451.76,451.22,451.31,1470.0,451.43,451.76,451.22,451.31,1470.0
2023-07-28 12:10:00,451.16,451.77,451.13,451.75,3761.0,451.16,451.77,451.13,451.75,3761.0
2023-07-28 12:15:00,451.73,451.88,451.05,451.05,4211.0,451.73,451.88,451.05,451.05,4211.0
2023-07-28 12:20:00,451.04,451.7,450.83,451.17,2508.0,451.04,451.7,450.83,451.17,2508.0
2023-07-28 12:25:00,450.61,450.85,450.55,450.83,1193.0,450.61,450.85,450.55,450.83,1193.0
2023-07-28 12:30:00,450.65,450.69,450.02,450.69,5820.0,450.65,450.69,450.02,450.69,5820.0
2023-07-28 12:35:00,450.66,451.18,450.46,450.46,2322.0,450.66,451.18,450.46,450.46,2322.0
2023-07-28 12:40:00,450.62,450.78,450.4,450.41,851.0,450.62,450.78,450.4,450.41,851.0
2023-07-28 12:45:00,450.67,450.68,450.17,450.4,4116.0,450.67,450.68,450.17,450.4,4116.0
2023-07-28 12:50:00,450.37,450.82,450.36,450.64,845.0,450.37,450.82,450.36,450.64,845.0
2023-07-28 12:55:00,450.44,450.65,450.24,450.49,4200.0,450.44,450.65,450.24,450.49,4200.0
2023-07-28 13:00:00,450.36,450.73,449.82,450.48,5953.0,450.36,450.73,449.82,450.48,5953.0
2023-07-28 13:05:00,450.25,450.5,449.72,449.99,2257.0,450.25,450.5,449.72,449.99,2257.0
2023-07-28 13:10:00,450.02,450.35,449.5,450.35,3861.0,450.02,450.35,449.5,450.35,3861.0
2023-07-28 13:15:00,450.2,450.2,449.67,449.88,1465.0,450.2,450.2,449.67,449.88,1465.0
2023-07-28 13:20:00,450.2,450.2,449.44,449.72,1750.0,450.2,450.2,449.44,449.72,1750.0
2023-07-28 13:25:00,450.22,450.22,449.81,450.1,1200.0,450.22,450.22,449.81,450.1,1200.0
2023-07-28 13:30:00,449.79,450.59,449.77,449.91,4175.0,449.79,450.59,449.77,449.91,4175.0
2023-07-28 13:35:00,449.82,450.16,449.78,449.82,2360.0,449.82,450.16,449.78,449.82,2360.0
2023-07-28 13:40:00,449.87,449.87,448.46,449.11,3840.0,449.87,449.87,448.46,449.11,3840.0
2023-07-28 13:45:00,448.76,448.86,448.75,448.86,300.0,448.76,448.86,448.75,448.86,300.0
2023-07-28 13:50:00,449.06,449.62,448.93,449.56,913.0,449.06,449.62,448.93,449.56,913.0
2023-07-28 13:55:00,449.8,450.37,449.8,450.29,1617.0,449.8,450.37,449.8,450.29,1617.0
2023-07-28 14:00:00,450.41,450.71,450.21,450.71,1968.0,450.41,450.71,450.21,450.71,1968.0
2023-07-28 14:05:00,450.71,450.71,450.29,450.56,1400.0,450.71,450.71,450.29,450.56,1400.0
2023-07-28 14:10:00,450.23,450.5,450.06,450.5,500.0,450.23,450.5,450.06,450.5,500.0
2023-07-28 14:15:00,449.99,450.36,449.98,450.06,795.0,449.99,450.36,449.98,450.06,795.0
2023-07-28 14:20:00,449.9,450.53,449.9,450.15,1455.0,449.9,450.53,449.9,450.15,1455.0
2023-07-28 14:25:00,450.5,450.61,450.08,450.16,1002.0,450.5,450.61,450.08,450.16,1002.0
2023-07-28 14:30:00,450.16,450.16,449.94,449.94,500.0,450.16,450.16,449.94,449.94,500.0
2023-07-28 14:35:00,450.13,450.2,449.33,449.34,1968.0,450.13,450.2,449.33,449.34,1968.0
2023-07-28 14:40:00,449.38,449.74,449.05,449.74,1047.0,449.38,449.74,449.05,449.74,1047.0
2023-07-28 14:45:00,449.98,450.16,449.84,450.16,955.0,449.98,450.16,449.84,450.16,955.0
2023-07-28 14:50:00,449.94,450.39,449.94,450.39,700.0,449.94,450.39,449.94,450.39,700.0
2023-07-28 14:55:00,450.01,450.1,449.67,449.85,952.0,450.01,450.1,449.67,449.85,952.0
2023-07-28 15:00:00,449.88,450.12,449.77,450.12,524.0,449.88,450.12,449.77,450.12,524.0
2023-07-28 15:05:00,450.36,450.91,450.15,450.83,3041.0,450.36,450.91,450.15,450.83,3041.0
2023-07-28 15:10:00,450.7,451.71,450.55,451.58,4838.0,450.7,451.71,450.55,451.58,4838.0
2023-07-28 15:15:00,451.41,451.6,451.2,451.6,2988.0,451.41,451.6,451.2,451.6,2988.0
2023-07-28 15:20:00,451.39,451.49,450.52,450.53,2282.0,451.39,451.49,450.52,450.53,2282.0
2023-07-28 15:25:00,450.79,451.06,450.65,450.94,3052.0,450.79,451.06,450.65,450.94,3052.0
2023-07-28 15:30:00,450.73,451.98,450.7,451.88,5081.0,450.73,451.98,450.7,451.88,5081.0
2023-07-28 15:35:00,451.88,451.9,450.69,450.72,3919.0,451.88,451.9,450.69,450.72,3919.0
2023-07-28 15:40:00,450.66,450.96,450.41,450.75,5130.0,450.66,450.96,450.41,450.75,5130.0
2023-07-28 15:45:00,450.66,450.92,450.32,450.32,6486.0,450.66,450.92,450.32,450.32,6486.0
2023-07-28 15:50:00,450.32,451.29,449.96,451.07,14892.0,450.32,451.29,449.96,451.07,14892.0
2023-07-28 15:55:00,451.26,451.27,450.36,450.9,32386.0,451.26,451.27,450.36,450.9,32386.0
2023-07-31 09:30:00,451.0,453.0,449.97,450.85,6611.0,451.0,453.0,449.97,450.85,6611.0
2023-07-31 09:35:00,450.41,451.82,450.41,451.81,2587.0,450.41,451.82,450.41,451.81,2587.0
2023-07-31 09:40:00,451.81,453.11,451.8,453.11,1884.0,451.81,453.11,451.8,453.11,1884.0
2023-07-31 09:45:00,452.77,452.77,451.37,451.69,2650.0,452.77,452.77,451.37,451.69,2650.0
2023-07-31 09:50:00,451.85,452.14,450.24,450.44,2916.0,451.85,452.14,450.24,450.44,2916.0
2023-07-31 09:55:00,450.47,450.47,448.0,449.29,3107.0,450.47,450.47,448.0,449.29,3107.0
2023-07-31 10:00:00,449.31,449.31,447.76,447.77,3604.0,449.31,449.31,447.76,447.77,3604.0
2023-07-31 10:05:00,448.03,448.6,447.9,448.5,2107.0,448.03,448.6,447.9,448.5,2107.0
2023-07-31 10:10:00,448.63,449.94,448.53,449.94,3190.0,448.63,449.94,448.53,449.94,3190.0
2023-07-31 10:15:00,449.53,450.23,449.03,449.56,3015.0,449.53,450.23,449.03,449.56,3015.0
2023-07-31 10:20:00,449.46,449.72,449.22,449.26,2574.0,449.46,449.72,449.22,449.26,2574.0
2023-07-31 10:25:00,449.58,450.07,449.57,449.84,1800.0,449.58,450.07,449.57,449.84,1800.0
2023-07-31 10:30:00,450.58,450.58,449.08,449.12,1050.0,450.58,450.58,449.08,449.12,1050.0
2023-07-31 10:35:00,448.86,449.47,448.13,449.47,1900.0,448.86,449.47,448.13,449.47,1900.0
2023-07-31 10:40:00,449.12,449.41,448.77,448.96,2092.0,449.12,449.41,448.77,448.96,2092.0
2023-07-31 10:45:00,448.77,449.39,448.41,449.39,3264.0,448.77,449.39,448.41,449.39,3264.0
2023-07-31 10:50:00,449.53,449.73,449.32,449.53,1918.0,449.53,449.73,449.32,449.53,1918.0
2023-07-31 10:55:00,449.56,449.66,449.11,449.38,3855.0,449.56,449.66,449.11,449.38,3855.0
2023-07-31 11:00:00,449.11,449.78,449.05,449.75,907.0,449.11,449.78,449.05,449.75,907.0
2023-07-31 11:05:00,450.51,450.51,450.0,450.0,300.0,450.51,450.51,450.0,450.0,300.0
2023-07-31 11:10:00,449.74,450.29,449.64,450.29,2200.0,449.74,450.29,449.64,450.29,2200.0
2023-07-31 11:15:00,450.13,450.13,449.62,449.7,600.0,450.13,450.13,449.62,449.7,600.0
2023-07-31 11:20:00,449.91,449.91,449.4,449.74,900.0,449.91,449.91,449.4,449.74,900.0
2023-07-31 11:25:00,449.12,449.33,448.84,449.33,848.0,449.12,449.33,448.84,449.33,848.0
2023-07-31 11:30:00,449.62,449.62,448.55,449.06,1000.0,449.62,449.62,448.55,449.06,1000.0
2023-07-31 11:35:00,449.35,449.56,449.24,449.25,400.0,449.35,449.56,449.24,449.25,400.0
2023-07-31 11:40:00,449.61,449.79,449.31,449.33,1850.0,449.61,449.79,449.31,449.33,1850.0
2023-07-31 11:45:00,449.53,450.57,449.53,450.48,700.0,449.53,450.57,449.53,450.48,700.0
2023-07-31 11:50:00,450.61,450.61,449.94,450.17,1986.0,450.61,450.61,449.94,450.17,1986.0
2023-07-31 11:55:00,450.57,450.71,450.51,450.71,773.0,450.57,450.71,450.51,450.71,773.0
2023-07-31 12:00:00,450.86,451.02,450.81,450.86,1502.0,450.86,451.02,450.81,450.86,1502.0
2023-07-31 12:05:00,451.17,451.19,450.74,450.82,847.0,451.17,451.19,450.74,450.82,847.0
2023-07-31 12:10:00,450.79,450.79,450.45,450.5,602.0,450.79,450.79,450.45,450.5,602.0
2023-07-31 12:15:00,450.53,450.82,450.53,450.66,1485.0,450.53,450.82,450.53,450.66,1485.0
2023-07-31 12:20:00,451.14,451.36,450.81,451.36,2470.0,451.14,451.36,450.81,451.36,2470.0
2023-07-31 12:25:00,451.41,451.95,451.4,451.95,900.0,451.41,451.95,451.4,451.95,900.0
2023-07-31 12:30:00,451.95,451.95,451.19,451.19,1200.0,451.95,451.95,451.19,451.19,1200.0
2023-07-31 12:35:00,450.99,451.8,450.99,451.8,1100.0,450.99,451.8,450.99,451.8,1100.0
2023-07-31 12:40:00,451.7,452.05,451.59,452.05,3360.0,451.7,452.05,451.59,452.05,3360.0
2023-07-31 12:45:00,452.05,452.12,451.84,452.11,2600.0,452.05,452.12,451.84,452.11,2600.0
2023-07-31 12:50:00,451.89,452.12,451.46,452.04,3092.0,451.89,452.12,451.46,452.04,3092.0
2023-07-31 12:55:00,452.08,452.34,451.65,452.06,3989.0,452.08,452.34,451.65,452.06,3989.0
2023-07-31 13:00:00,452.0,452.0,451.22,451.39,1300.0,452.0,452.0,451.22,451.39,1300.0
2023-07-31 13:05:00,451.5,451.85,451.31,451.84,1083.0,451.5,451.85,451.31,451.84,1083.0
2023-07-31 13:10:00,451.55,451.68,451.35,451.35,1115.0,451.55,451.68,451.35,451.35,1115.0
2023-07-31 13:15:00,450.8,451.14,450.7,450.89,2800.0,450.8,451.14,450.7,450.89,2800.0
2023-07-31 13:20:00,450.9,450.9,450.9,450.9,100.0,450.9,450.9,450.9,450.9,100.0
2023-07-31 13:25:00,450.75,451.42,450.75,451.42,1500.0,450.75,451.42,450.75,451.42,1500.0
2023-07-31 13:30:00,451.07,451.4,451.07,451.32,965.0,451.07,451.4,451.07,451.32,965.0
2023-07-31 13:35:00,451.36,452.04,451.35,452.02,1000.0,451.36,452.04,451.35,452.02,1000.0
2023-07-31 13:40:00,452.22,452.24,451.76,452.12,1430.0,452.22,452.24,451.76,452.12,1430.0
2023-07-31 13:45:00,451.74,451.97,451.46,451.54,1600.0,451.74,451.97,451.46,451.54,1600.0
2023-07-31 13:50:00,451.09,451.09,450.64,450.86,800.0,451.09,451.09,450.64,450.86,800.0
2023-07-31 13:55:00,451.07,451.39,450.91,451.39,995.0,451.07,451.39,450.91,451.39,995.0
2023-07-31 14:00:00,451.65,452.06,451.6,451.79,800.0,451.65,452.06,451.6,451.79,800.0
2023-07-31 14:05:00,451.55,451.67,451.26,451.56,1400.0,451.55,451.67,451.26,451.56,1400.0
2023-07-31 14:10:00,451.35,451.67,451.07,451.35,1855.0,451.35,451.67,451.07,451.35,1855.0
2023-07-31 14:15:00,451.3,451.48,451.06,451.06,3600.0,451.3,451.48,451.06,451.06,3600.0
2023-07-31 14:20:00,450.99,450.99,450.79,450.83,662.0,450.99,450.99,450.79,450.83,662.0
2023-07-31 14:25:00,450.5,451.01,449.91,450.62,10591.0,450.5,451.01,449.91,450.62,10591.0
2023-07-31 14:30:00,450.8,450.89,450.39,450.87,1200.0,450.8,450.89,450.39,450.87,1200.0
2023-07-31 14:35:00,450.95,450.95,450.21,450.21,2600.0,450.95,450.95,450.21,450.21,2600.0
2023-07-31 14:40:00,450.17,450.68,450.16,450.54,900.0,450.17,450.68,450.16,450.54,900.0
2023-07-31 14:45:00,450.48,450.8,450.48,450.8,709.0,450.48,450.8,450.48,450.8,709.0
2023-07-31 14:50:00,450.88,451.19,450.88,451.14,1000.0,450.88,451.19,450.88,451.14,1000.0
2023-07-31 14:55:00,451.22,451.6,451.17,451.17,1300.0,451.22,451.6,451.17,451.17,1300.0
2023-07-31 15:00:00,451.0,451.62,450.88,450.88,3000.0,451.0,451.62,450.88,450.88,3000.0
2023-07-31 15:05:00,450.98,450.98,450.4,450.4,2400.0,450.98,450.98,450.4,450.4,2400.0
2023-07-31 15:10:00,450.58,450.71,450.45,450.46,1600.0,450.58,450.71,450.45,450.46,1600.0
2023-07-31 15:15:00,450.71,450.92,450.32,450.92,2522.0,450.71,450.92,450.32,450.92,2522.0
2023-07-31 15:20:00,450.69,450.76,450.54,450.54,1008.0,450.69,450.76,450.54,450.54,1008.0
2023-07-31 15:25:00,450.46,450.93,450.21,450.75,2259.0,450.46,450.93,450.21,450.75,2259.0
2023-07-31 15:30:00,450.68,450.97,450.67,450.89,2000.0,450.68,450.97,450.67,450.89,2000.0
2023-07-31 15:35:00,451.09,451.33,451.09,451.21,1909.0,451.09,451.33,451.09,451.21,1909.0
2023-07-31 15:40:00,451.14,451.39,450.91,451.21,3700.0,451.14,451.39,450.91,451.21,3700.0
2023-07-31 15:45:00,451.21,451.32,450.55,450.55,2857.0,451.21,451.32,450.55,450.55,2857.0
2023-07-31 15:50:00,450.67,451.13,450.3,450.82,6875.0,450.67,451.13,450.3,450.82,6875.0
2023-07-31 15:55:00,450.93,451.98,450.77,451.85,26949.0,450.93,451.98,450.77,451.85,26949.0
2023-08-01 09:30:00,448.74,449.01,444.31,446.61,16018.0,448.74,449.01,444.31,446.61,16018.0
2023-08-01 09:35:00,447.24,447.37,445.19,446.47,5815.0,447.24,447.37,445.19,446.47,5815.0
2023-08-01 09:40:00,446.13,447.36,445.42,446.67,4880.0,446.13,447.36,445.42,446.67,4880.0
2023-08-01 09:45:00,446.11,447.5,445.4,447.41,4675.0,446.11,447.5,445.4,447.41,4675.0
2023-08-01 09:50:00,447.32,447.74,447.22,447.53,2192.0,447.32,447.74,447.22,447.53,2192.0
2023-08-01 09:55:00,447.37,447.81,446.91,447.0,3368.0,447.37,447.81,446.91,447.0,3368.0
2023-08-01 10:00:00,447.0,448.57,446.4,448.57,2338.0,447.0,448.57,446.4,448.57,2338.0
2023-08-01 10:05:00,449.04,449.61,448.75,449.36,2438.0,449.04,449.61,448.75,449.36,2438.0
2023-08-01 10:10:00,449.69,449.85,447.89,447.89,2319.0,449.69,449.85,447.89,447.89,2319.0
2023-08-01 10:15:00,447.46,448.33,446.91,448.01,5344.0,447.46,448.33,446.91,448.01,5344.0
2023-08-01 10:20:00,447.78,448.75,447.6,448.64,1412.0,447.78,448.75,447.6,448.64,1412.0
2023-08-01 10:25:00,448.99,449.89,448.99,449.64,1300.0,448.99,449.89,448.99,449.64,1300.0
2023-08-01 10:30:00,450.12,450.73,449.54,449.54,2438.0,450.12,450.73,449.54,449.54,2438.0
2023-08-01 10:35:00,450.14,450.71,450.14,450.32,1221.0,450.14,450.71,450.14,450.32,1221.0
2023-08-01 10:40:00,450.47,450.86,450.19,450.77,5490.0,450.47,450.86,450.19,450.77,5490.0
2023-08-01 10:45:00,450.6,451.07,450.58,450.81,6632.0,450.6,451.07,450.58,450.81,6632.0
2023-08-01 10:50:00,451.15,451.47,450.87,451.25,7897.0,451.15,451.47,450.87,451.25,7897.0
2023-08-01 10:55:00,451.29,451.39,450.86,450.87,1200.0,451.29,451.39,450.86,450.87,1200.0
2023-08-01 11:00:00,451.32,451.67,450.47,450.81,800.0,451.32,451.67,450.47,450.81,800.0
2023-08-01 11:05:00,451.05,451.27,451.01,451.01,933.0,451.05,451.27,451.01,451.01,933.0
2023-08-01 11:10:00,451.43,451.43,451.27,451.27,506.0,451.43,451.43,451.27,451.27,506.0
2023-08-01 11:15:00,451.17,451.3,450.72,451.3,700.0,451.17,451.3,450.72,451.3,700.0
2023-08-01 11:20:00,450.75,451.24,450.59,451.24,1260.0,450.75,451.24,450.59,451.24,1260.0
2023-08-01 11:25:00,451.91,452.46,451.88,452.32,800.0,451.91,452.46,451.88,452.32,800.0
2023-08-01 11:30:00,452.16,452.47,452.07,452.22,1292.0,452.16,452.47,452.07,452.22,1292.0
2023-08-01 11:35:00,452.33,452.33,452.03,452.25,1163.0,452.33,452.33,452.03,452.25,1163.0
2023-08-01 11:40:00,451.8,451.8,451.44,451.51,1660.0,451.8,451.8,451.44,451.51,1660.0
2023-08-01 11:45:00,451.82,452.01,451.74,452.0,700.0,451.82,452.01,451.74,452.0,700.0
2023-08-01 11:50:00,451.97,452.48,451.87,452.48,832.0,451.97,452.48,451.87,452.48,832.0
2023-08-01 11:55:00,452.67,452.72,452.43,452.5,800.0,452.67,452.72,452.43,452.5,800.0
2023-08-01 12:00:00,452.59,452.59,451.87,451.88,800.0,452.59,452.59,451.87,451.88,800.0
2023-08-01 12:05:00,451.79,451.83,451.56,451.82,500.0,451.79,451.83,451.56,451.82,500.0
2023-08-01 12:10:00,451.96,452.05,451.81,451.81,389.0,451.96,452.05,451.81,451.81,389.0
2023-08-01 12:15:00,452.16,452.16,451.41,451.42,954.0,452.16,452.16,451.41,451.42,954.0
2023-08-01 12:20:00,451.27,451.68,451.27,451.38,1100.0,451.27,451.68,451.27,451.38,1100.0
2023-08-01 12:25:00,451.37,451.41,450.68,451.24,1300.0,451.37,451.41,450.68,451.24,1300.0
2023-08-01 12:30:00,450.68,451.07,450.67,450.82,4776.0,450.68,451.07,450.67,450.82,4776.0
2023-08-01 12:35:00,451.27,451.27,451.17,451.22,500.0,451.27,451.27,451.17,451.22,500.0
2023-08-01 12:40:00,451.14,451.51,450.92,451.48,2000.0,451.14,451.51,450.92,451.48,2000.0
2023-08-01 12:45:00,451.7,451.84,451.1,451.2,1202.0,451.7,451.84,451.1,451.2,1202.0
2023-08-01 12:50:00,450.99,451.23,450.89,450.92,2576.0,450.99,451.23,450.89,450.92,2576.0
2023-08-01 12:55:00,450.94,450.98,450.92,450.92,400.0,450.94,450.98,450.92,450.92,400.0
2023-08-01 13:00:00,451.31,451.31,450.97,451.2,600.0,451.31,451.31,450.97,451.2,600.0
2023-08-01 13:05:00,451.32,452.14,451.32,451.72,800.0,451.32,452.14,451.32,451.72,800.0
2023-08-01 13:10:00,451.5,451.51,451.32,451.4,450.0,451.5,451.51,451.32,451.4,450.0
2023-08-01 13:15:00,451.37,451.58,451.14,451.15,2700.0,451.37,451.58,451.14,451.15,2700.0
2023-08-01 13:20:00,451.39,451.4,451.31,451.38,5900.0,451.39,451.4,451.31,451.38,5900.0
2023-08-01 13:25:00,451.31,451.55,450.98,451.09,1725.0,451.31,451.55,450.98,451.09,1725.0
2023-08-01 13:30:00,450.94,450.94,450.48,450.59,14300.0,450.94,450.94,450.48,450.59,14300.0
2023-08-01 13:35:00,450.64,451.0,450.21,450.32,1885.0,450.64,451.0,450.21,450.32,1885.0
2023-08-01 13:40:00,450.61,451.52,450.61,451.52,1273.0,450.61,451.52,450.61,451.52,1273.0
2023-08-01 13:45:00,451.53,451.53,451.13,451.33,900.0,451.53,451.53,451.13,451.33,900.0
2023-08-01 13:50:00,451.2,451.49,451.2,451.49,310.0,451.2,451.49,451.2,451.49,310.0
2023-08-01 13:55:00,451.91,452.1,451.87,452.0,763.0,451.91,452.1,451.87,452.0,763.0
2023-08-01 14:00:00,452.18,452.58,451.82,452.58,2650.0,452.18,452.58,451.82,452.58,2650.0
2023-08-01 14:05:00,452.73,453.35,452.62,453.35,1300.0,452.73,453.35,452.62,453.35,1300.0
2023-08-01 14:10:00,452.97,453.03,452.8,453.03,1720.0,452.97,453.03,452.8,453.03,1720.0
2023-08-01 14:15:00,453.09,453.41,452.73,453.15,1810.0,453.09,453.41,452.73,453.15,1810.0
2023-08-01 14:20:00,452.91,453.24,452.84,453.23,1442.0,452.91,453.24,452.84,453.23,1442.0
2023-08-01 14:25:00,453.0,453.28,452.9,452.91,1500.0,453.0,453.28,452.9,452.91,1500.0
2023-08-01 14:30:00,452.91,453.24,452.91,453.06,1111.0,452.91,453.24,452.91,453.06,1111.0
2023-08-01 14:35:00,453.35,453.35,452.99,453.0,500.0,453.35,453.35,452.99,453.0,500.0
2023-08-01 14:40:00,453.0,453.15,452.86,453.11,1800.0,453.0,453.15,452.86,453.11,1800.0
2023-08-01 14:45:00,453.08,453.44,453.02,453.44,1101.0,453.08,453.44,453.02,453.44,1101.0
2023-08-01 14:50:00,453.27,453.3,453.13,453.22,900.0,453.27,453.3,453.13,453.22,900.0
2023-08-01 14:55:00,453.08,453.42,452.85,453.42,2103.0,453.08,453.42,452.85,453.42,2103.0
2023-08-01 15:00:00,453.51,454.08,453.45,454.08,3548.0,453.51,454.08,453.45,454.08,3548.0
2023-08-01 15:05:00,454.03,454.56,453.84,454.33,4865.0,454.03,454.56,453.84,454.33,4865.0
2023-08-01 15:10:00,454.17,454.32,453.9,453.9,2650.0,454.17,454.32,453.9,453.9,2650.0
2023-08-01 15:15:00,454.06,454.1,453.97,454.03,1700.0,454.06,454.1,453.97,454.03,1700.0
2023-08-01 15:20:00,454.14,454.32,453.91,453.94,3549.0,454.14,454.32,453.91,453.94,3549.0
2023-08-01 15:25:00,453.94,454.23,453.9,454.23,1900.0,453.94,454.23,453.9,454.23,1900.0
2023-08-01 15:30:00,454.22,454.44,454.0,454.36,2961.0,454.22,454.44,454.0,454.36,2961.0
2023-08-01 15:35:00,454.04,454.2,453.63,453.63,4800.0,454.04,454.2,453.63,453.63,4800.0
2023-08-01 15:40:00,453.58,454.01,453.48,453.72,4439.0,453.58,454.01,453.48,453.72,4439.0
2023-08-01 15:45:00,453.77,454.05,453.71,453.97,6104.0,453.77,454.05,453.71,453.97,6104.0
2023-08-01 15:50:00,454.0,454.2,453.66,453.67,10791.0,454.0,454.2,453.66,453.67,10791.0
2023-08-01 15:55:00,453.47,454.16,452.83,453.52,41223.0,453.47,454.16,452.83,453.52,41223.0
2023-08-02 09:30:00,449.75,449.75,447.56,448.19,8281.0,449.75,449.75,447.56,448.19,8281.0
2023-08-02 09:35:00,448.09,449.23,447.21,447.79,3208.0,448.09,449.23,447.21,447.79,3208.0
2023-08-02 09:40:00,448.27,449.36,448.27,449.23,2253.0,448.27,449.36,448.27,449.23,2253.0
2023-08-02 09:45:00,448.23,448.35,446.68,448.1,2700.0,448.23,448.35,446.68,448.1,2700.0
2023-08-02 09:50:00,447.67,447.67,446.01,446.32,1592.0,447.67,447.67,446.01,446.32,1592.0
2023-08-02 09:55:00,446.64,447.11,446.28,446.39,1700.0,446.64,447.11,446.28,446.39,1700.0
2023-08-02 10:00:00,447.14,447.29,446.0,446.52,6004.0,447.14,447.29,446.0,446.52,6004.0
2023-08-02 10:05:00,446.57,447.01,445.78,445.78,2000.0,446.57,447.01,445.78,445.78,2000.0
2023-08-02 10:10:00,445.2,445.77,444.65,444.65,3097.0,445.2,445.77,444.65,444.65,3097.0
2023-08-02 10:15:00,444.82,444.97,443.13,444.95,7795.0,444.82,444.97,443.13,444.95,7795.0
2023-08-02 10:20:00,444.7,445.28,444.2,445.28,2973.0,444.7,445.28,444.2,445.28,2973.0
2023-08-02 10:25:00,445.06,445.53,444.31,444.31,5086.0,445.06,445.53,444.31,444.31,5086.0
2023-08-02 10:30:00,444.25,444.59,443.5,443.98,6368.0,444.25,444.59,443.5,443.98,6368.0
2023-08-02 10:35:00,444.22,444.68,443.82,444.56,2050.0,444.22,444.68,443.82,444.56,2050.0
2023-08-02 10:40:00,444.42,444.42,443.36,443.36,1581.0,444.42,444.42,443.36,443.36,1581.0
2023-08-02 10:45:00,443.03,443.03,441.51,441.78,6103.0,443.03,443.03,441.51,441.78,6103.0
2023-08-02 10:50:00,441.97,442.9,441.5,442.7,7924.0,441.97,442.9,441.5,442.7,7924.0
2023-08-02 10:55:00,442.69,443.76,442.43,443.34,7995.0,442.69,443.76,442.43,443.34,7995.0
2023-08-02 11:00:00,443.31,443.6,442.7,443.58,3683.0,443.31,443.6,442.7,443.58,3683.0
2023-08-02 11:05:00,443.44,443.66,443.1,443.14,2300.0,443.44,443.66,443.1,443.14,2300.0
2023-08-02 11:10:00,443.23,444.02,443.21,443.56,2772.0,443.23,444.02,443.21,443.56,2772.0
2023-08-02 11:15:00,443.54,443.54,443.06,443.35,927.0,443.54,443.54,443.06,443.35,927.0
2023-08-02 11:20:00,443.38,443.48,442.59,442.6,5180.0,443.38,443.48,442.59,442.6,5180.0
2023-08-02 11:25:00,442.59,442.6,441.57,441.85,4817.0,442.59,442.6,441.57,441.85,4817.0
2023-08-02 11:30:00,441.63,442.26,441.63,441.65,700.0,441.63,442.26,441.63,441.65,700.0
2023-08-02 11:35:00,441.9,442.45,441.65,441.82,1800.0,441.9,442.45,441.65,441.82,1800.0
2023-08-02 11:40:00,441.67,441.67,440.61,440.77,5003.0,441.67,441.67,440.61,440.77,5003.0
2023-08-02 11:45:00,440.73,441.55,440.68,441.23,10934.0,440.73,441.55,440.68,441.23,10934.0
2023-08-02 11:50:00,441.0,441.25,440.57,440.89,3912.0,441.0,441.25,440.57,440.89,3912.0
2023-08-02 11:55:00,440.73,440.78,439.68,439.68,12363.0,440.73,440.78,439.68,439.68,12363.0
2023-08-02 12:00:00,439.8,440.16,439.54,439.71,2871.0,439.8,440.16,439.54,439.71,2871.0
2023-08-02 12:05:00,439.71,440.0,439.39,439.39,4956.0,439.71,440.0,439.39,439.39,4956.0
2023-08-02 12:10:00,439.68,440.33,439.08,439.84,6033.0,439.68,440.33,439.08,439.84,6033.0
2023-08-02 12:15:00,439.91,440.44,439.87,440.33,4086.0,439.91,440.44,439.87,440.33,4086.0
2023-08-02 12:20:00,440.33,440.36,439.64,439.79,3638.0,440.33,440.36,439.64,439.79,3638.0
2023-08-02 12:25:00,439.48,440.25,439.48,439.89,3300.0,439.48,440.25,439.48,439.89,3300.0
2023-08-02 12:30:00,440.28,440.92,440.1,440.81,3926.0,440.28,440.92,440.1,440.81,3926.0
2023-08-02 12:35:00,440.83,441.42,440.8,441.26,4347.0,440.83,441.42,440.8,441.26,4347.0
2023-08-02 12:40:00,441.42,441.42,440.98,441.31,4422.0,441.42,441.42,440.98,441.31,4422.0
2023-08-02 12:45:00,441.4,441.88,441.32,441.64,1825.0,441.4,441.88,441.32,441.64,1825.0
2023-08-02 12:50:00,441.36,441.36,440.89,440.97,10449.0,441.36,441.36,440.89,440.97,10449.0
2023-08-02 12:55:00,440.99,441.44,440.96,441.25,9459.0,440.99,441.44,440.96,441.25,9459.0
2023-08-02 13:00:00,441.13,441.66,441.13,441.66,1000.0,441.13,441.66,441.13,441.66,1000.0
2023-08-02 13:05:00,441.65,441.92,441.16,441.78,2812.0,441.65,441.92,441.16,441.78,2812.0
2023-08-02 13:10:00,442.01,442.26,441.87,441.87,5539.0,442.01,442.26,441.87,441.87,5539.0
2023-08-02 13:15:00,441.85,442.24,441.85,442.24,13085.0,441.85,442.24,441.85,442.24,13085.0
2023-08-02 13:20:00,442.23,442.48,441.79,441.9,9760.0,442.23,442.48,441.79,441.9,9760.0
2023-08-02 13:25:00,442.12,442.23,441.26,441.26,4363.0,442.12,442.23,441.26,441.26,4363.0
2023-08-02 13:30:00,441.77,441.89,441.45,441.7,2100.0,441.77,441.89,441.45,441.7,2100.0
2023-08-02 13:35:00,441.66,441.66,441.0,441.0,1800.0,441.66,441.66,441.0,441.0,1800.0
2023-08-02 13:40:00,441.04,441.05,440.0,440.5,2700.0,441.04,441.05,440.0,440.5,2700.0
2023-08-02 13:45:00,440.69,441.3,440.66,440.78,1492.0,440.69,441.3,440.66,440.78,1492.0
2023-08-02 13:50:00,441.0,441.08,440.84,440.91,700.0,441.0,441.08,440.84,440.91,700.0
2023-08-02 13:55:00,440.6,440.67,440.28,440.67,2320.0,440.6,440.67,440.28,440.67,2320.0
2023-08-02 14:00:00,440.6,440.64,440.31,440.64,2200.0,440.6,440.64,440.31,440.64,2200.0
2023-08-02 14:05:00,440.67,442.03,440.46,441.91,3060.0,440.67,442.03,440.46,441.91,3060.0
2023-08-02 14:10:00,441.82,441.83,441.14,441.43,2459.0,441.82,441.83,441.14,441.43,2459.0
2023-08-02 14:15:00,441.72,442.16,441.54,442.08,4028.0,441.72,442.16,441.54,442.08,4028.0
2023-08-02 14:20:00,441.9,441.92,441.28,441.54,1314.0,441.9,441.92,441.28,441.54,1314.0
2023-08-02 14:25:00,441.24,441.47,440.92,440.92,1300.0,441.24,441.47,440.92,440.92,1300.0
2023-08-02 14:30:00,441.23,441.45,440.83,441.25,4610.0,441.23,441.45,440.83,441.25,4610.0
2023-08-02 14:35:00,441.08,441.12,440.66,440.93,4125.0,441.08,441.12,440.66,440.93,4125.0
2023-08-02 14:40:00,441.06,441.1,440.77,441.0,836.0,441.06,441.1,440.77,441.0,836.0
2023-08-02 14:45:00,441.44,441.66,441.29,441.43,900.0,441.44,441.66,441.29,441.43,900.0
2023-08-02 14:50:00,441.52,441.68,441.26,441.37,988.0,441.52,441.68,441.26,441.37,988.0
2023-08-02 14:55:00,441.68,442.04,441.43,441.43,1800.0,441.68,442.04,441.43,441.43,1800.0
2023-08-02 15:00:00,441.88,442.17,441.61,441.85,2862.0,441.88,442.17,441.61,441.85,2862.0
2023-08-02 15:05:00,441.09,441.2,440.59,440.59,1600.0,441.09,441.2,440.59,440.59,1600.0
2023-08-02 15:10:00,440.34,440.39,440.07,440.32,2711.0,440.34,440.39,440.07,440.32,2711.0
2023-08-02 15:15:00,440.31,440.63,440.01,440.57,3704.0,440.31,440.63,440.01,440.57,3704.0
2023-08-02 15:20:00,440.67,440.85,440.09,440.19,4665.0,440.67,440.85,440.09,440.19,4665.0
2023-08-02 15:25:00,440.28,440.32,439.51,439.75,2862.0,440.28,440.32,439.51,439.75,2862.0
2023-08-02 15:30:00,439.86,440.18,439.76,439.9,4030.0,439.86,440.18,439.76,439.9,4030.0
2023-08-02 15:35:00,440.05,440.52,440.0,440.12,4434.0,440.05,440.52,440.0,440.12,4434.0
2023-08-02 15:40:00,440.16,440.78,439.99,440.72,5757.0,440.16,440.78,439.99,440.72,5757.0
2023-08-02 15:45:00,440.69,441.39,440.69,441.34,5523.0,440.69,441.39,440.69,441.34,5523.0
2023-08-02 15:50:00,441.17,441.45,440.36,440.81,14747.0,441.17,441.45,440.36,440.81,14747.0
2023-08-02 15:55:00,440.79,441.53,440.75,441.18,34403.0,440.79,441.53,440.75,441.18,34403.0
2023-08-03 09:30:00,436.9,439.72,436.7,438.44,17419.0,436.9,439.72,436.7,438.44,17419.0
2023-08-03 09:35:00,437.72,438.77,437.24,437.34,3781.0,437.72,438.77,437.24,437.34,3781.0
2023-08-03 09:40:00,437.5,438.97,437.46,438.94,2605.0,437.5,438.97,437.46,438.94,2605.0
2023-08-03 09:45:00,438.99,439.74,438.43,439.74,3141.0,438.99,439.74,438.43,439.74,3141.0
2023-08-03 09:50:00,440.24,440.24,439.59,439.88,3143.0,440.24,440.24,439.59,439.88,3143.0
2023-08-03 09:55:00,439.56,441.52,439.56,440.12,4525.0,439.56,441.52,439.56,440.12,4525.0
2023-08-03 10:00:00,439.83,440.62,439.83,440.38,1690.0,439.83,440.62,439.83,440.38,1690.0
2023-08-03 10:05:00,440.37,440.37,438.59,438.61,1450.0,440.37,440.37,438.59,438.61,1450.0
2023-08-03 10:10:00,438.62,439.55,438.12,439.55,4260.0,438.62,439.55,438.12,439.55,4260.0
2023-08-03 10:15:00,439.1,440.14,438.87,440.14,6589.0,439.1,440.14,438.87,440.14,6589.0
2023-08-03 10:20:00,440.4,440.76,438.34,438.34,3466.0,440.4,440.76,438.34,438.34,3466.0
2023-08-03 10:25:00,438.48,439.54,438.46,439.0,5100.0,438.48,439.54,438.46,439.0,5100.0
2023-08-03 10:30:00,438.9,439.41,438.49,439.03,2600.0,438.9,439.41,438.49,439.03,2600.0
2023-08-03 10:35:00,439.36,440.02,439.22,439.53,2300.0,439.36,440.02,439.22,439.53,2300.0
2023-08-03 10:40:00,439.5,440.58,439.49,439.52,1600.0,439.5,440.58,439.49,439.52,1600.0
2023-08-03 10:45:00,439.57,439.72,439.07,439.41,2200.0,439.57,439.72,439.07,439.41,2200.0
2023-08-03 10:50:00,439.18,439.78,438.85,439.75,3500.0,439.18,439.78,438.85,439.75,3500.0
2023-08-03 10:55:00,439.41,440.22,439.36,440.22,1364.0,439.41,440.22,439.36,440.22,1364.0
2023-08-03 11:00:00,440.44,440.45,439.77,439.81,1700.0,440.44,440.45,439.77,439.81,1700.0
2023-08-03 11:05:00,440.0,440.24,439.67,439.98,2300.0,440.0,440.24,439.67,439.98,2300.0
2023-08-03 11:10:00,439.94,440.58,439.6,440.47,4300.0,439.94,440.58,439.6,440.47,4300.0
2023-08-03 11:15:00,440.48,440.72,440.22,440.72,3900.0,440.48,440.72,440.22,440.72,3900.0
2023-08-03 11:20:00,440.57,441.19,440.26,441.18,2600.0,440.57,441.19,440.26,441.18,2600.0
2023-08-03 11:25:00,441.12,441.73,440.9,441.34,1478.0,441.12,441.73,440.9,441.34,1478.0
2023-08-03 11:30:00,441.3,441.67,440.7,440.71,3800.0,441.3,441.67,440.7,440.71,3800.0
2023-08-03 11:35:00,440.28,440.28,439.83,439.97,3600.0,440.28,440.28,439.83,439.97,3600.0
2023-08-03 11:40:00,440.04,440.9,439.92,440.75,2800.0,440.04,440.9,439.92,440.75,2800.0
2023-08-03 11:45:00,440.39,440.49,440.09,440.28,1585.0,440.39,440.49,440.09,440.28,1585.0
2023-08-03 11:50:00,440.48,440.92,440.48,440.64,1100.0,440.48,440.92,440.48,440.64,1100.0
2023-08-03 11:55:00,440.53,440.53,439.81,440.01,1450.0,440.53,440.53,439.81,440.01,1450.0
2023-08-03 12:00:00,439.55,439.71,439.44,439.71,300.0,439.55,439.71,439.44,439.71,300.0
2023-08-03 12:05:00,439.68,440.53,439.68,440.12,990.0,439.68,440.53,439.68,440.12,990.0
2023-08-03 12:10:00,440.5,440.57,440.01,440.01,1700.0,440.5,440.57,440.01,440.01,1700.0
2023-08-03 12:15:00,440.12,440.15,439.7,440.13,1385.0,440.12,440.15,439.7,440.13,1385.0
2023-08-03 12:20:00,440.34,440.68,440.26,440.68,1000.0,440.34,440.68,440.26,440.68,1000.0
2023-08-03 12:25:00,440.8,441.11,440.43,440.75,3455.0,440.8,441.11,440.43,440.75,3455.0
2023-08-03 12:30:00,440.69,440.79,440.52,440.57,800.0,440.69,440.79,440.52,440.57,800.0
2023-08-03 12:35:00,440.88,440.92,440.52,440.59,1407.0,440.88,440.92,440.52,440.59,1407.0
2023-08-03 12:40:00,440.51,441.36,440.51,441.22,1000.0,440.51,441.36,440.51,441.22,1000.0
2023-08-03 12:45:00,441.38,441.72,441.38,441.55,1965.0,441.38,441.72,441.38,441.55,1965.0
2023-08-03 12:50:00,441.31,441.31,440.72,440.72,1100.0,441.31,441.31,440.72,440.72,1100.0
2023-08-03 12:55:00,440.86,441.01,440.59,440.64,721.0,440.86,441.01,440.59,440.64,721.0
2023-08-03 13:00:00,440.49,440.7,440.3,440.7,1000.0,440.49,440.7,440.3,440.7,1000.0
2023-08-03 13:05:00,440.33,440.52,440.12,440.12,1927.0,440.33,440.52,440.12,440.12,1927.0
2023-08-03 13:10:00,440.56,440.56,440.4,440.41,320.0,440.56,440.56,440.4,440.41,320.0
2023-08-03 13:15:00,440.54,441.05,440.54,441.05,430.0,440.54,441.05,440.54,441.05,430.0
2023-08-03 13:20:00,440.83,441.08,440.67,440.93,1520.0,440.83,441.08,440.67,440.93,1520.0
2023-08-03 13:25:00,441.01,441.17,440.82,440.91,1130.0,441.01,441.17,440.82,440.91,1130.0
2023-08-03 13:30:00,440.98,441.2,440.95,441.2,645.0,440.98,441.2,440.95,441.2,645.0
2023-08-03 13:35:00,440.81,441.44,440.66,441.39,1310.0,440.81,441.44,440.66,441.39,1310.0
2023-08-03 13:40:00,441.16,441.47,441.09,441.47,1120.0,441.16,441.47,441.09,441.47,1120.0
2023-08-03 13:45:00,441.1,441.1,440.68,440.68,1820.0,441.1,441.1,440.68,440.68,1820.0
2023-08-03 13:50:00,440.78,440.98,440.39,440.66,2039.0,440.78,440.98,440.39,440.66,2039.0
2023-08-03 13:55:00,440.37,440.63,440.13,440.13,998.0,440.37,440.63,440.13,440.13,998.0
2023-08-03 14:00:00,440.17,440.43,440.17,440.33,800.0,440.17,440.43,440.17,440.33,800.0
2023-08-03 14:05:00,440.0,440.09,440.0,440.09,400.0,440.0,440.09,440.0,440.09,400.0
2023-08-03 14:10:00,440.25,440.44,440.1,440.35,1200.0,440.25,440.44,440.1,440.35,1200.0
2023-08-03 14:15:00,440.5,440.91,440.46,440.91,935.0,440.5,440.91,440.46,440.91,935.0
2023-08-03 14:20:00,441.23,441.62,441.14,441.17,710.0,441.23,441.62,441.14,441.17,710.0
2023-08-03 14:25:00,441.16,441.16,440.95,441.1,814.0,441.16,441.16,440.95,441.1,814.0
2023-08-03 14:30:00,441.11,441.24,441.02,441.02,700.0,441.11,441.24,441.02,441.02,700.0
2023-08-03 14:35:00,441.0,441.11,440.65,440.65,3125.0,441.0,441.11,440.65,440.65,3125.0
2023-08-03 14:40:00,440.73,440.89,440.48,440.71,2110.0,440.73,440.89,440.48,440.71,2110.0
2023-08-03 14:45:00,440.86,440.86,440.48,440.48,800.0,440.86,440.86,440.48,440.48,800.0
2023-08-03 14:50:00,440.43,440.76,440.25,440.76,2600.0,440.43,440.76,440.25,440.76,2600.0
2023-08-03 14:55:00,440.6,440.77,440.56,440.77,900.0,440.6,440.77,440.56,440.77,900.0
2023-08-03 15:00:00,440.67,440.91,440.43,440.88,2216.0,440.67,440.91,440.43,440.88,2216.0
2023-08-03 15:05:00,440.52,440.52,440.22,440.3,700.0,440.52,440.52,440.22,440.3,700.0
2023-08-03 15:10:00,439.96,440.12,439.79,439.87,3200.0,439.96,440.12,439.79,439.87,3200.0
2023-08-03 15:15:00,439.97,440.35,439.82,440.18,1600.0,439.97,440.35,439.82,440.18,1600.0
2023-08-03 15:20:00,440.58,440.72,440.48,440.7,2200.0,440.58,440.72,440.48,440.7,2200.0
2023-08-03 15:25:00,440.59,440.85,440.48,440.48,1636.0,440.59,440.85,440.48,440.48,1636.0
2023-08-03 15:30:00,440.71,440.86,440.62,440.65,4140.0,440.71,440.86,440.62,440.65,4140.0
2023-08-03 15:35:00,440.89,440.99,440.52,440.69,6797.0,440.89,440.99,440.52,440.69,6797.0
2023-08-03 15:40:00,440.74,440.93,440.56,440.56,4800.0,440.74,440.93,440.56,440.56,4800.0
2023-08-03 15:45:00,440.56,440.71,440.27,440.29,5197.0,440.56,440.71,440.27,440.29,5197.0
2023-08-03 15:50:00,440.31,440.76,439.96,440.65,12715.0,440.31,440.76,439.96,440.65,12715.0
2023-08-03 15:55:00,440.64,440.96,439.84,440.09,24220.0,440.64,440.96,439.84,440.09,24220.0
2023-08-04 09:30:00,442.29,442.51,440.95,441.68,6043.0,442.29,442.51,440.95,441.68,6043.0
2023-08-04 09:35:00,442.33,444.1,442.32,443.85,3377.0,442.33,444.1,442.32,443.85,3377.0
2023-08-04 09:40:00,443.97,443.97,440.91,440.91,5950.0,443.97,443.97,440.91,440.91,5950.0
2023-08-04 09:45:00,441.41,441.41,440.67,441.38,1100.0,441.41,441.41,440.67,441.38,1100.0
2023-08-04 09:50:00,441.8,441.96,440.21,440.42,4876.0,441.8,441.96,440.21,440.42,4876.0
2023-08-04 09:55:00,440.02,440.06,438.85,439.44,2963.0,440.02,440.06,438.85,439.44,2963.0
2023-08-04 10:00:00,439.5,439.6,437.86,438.13,8441.0,439.5,439.6,437.86,438.13,8441.0
2023-08-04 10:05:00,437.96,438.65,437.21,438.45,6115.0,437.96,438.65,437.21,438.45,6115.0
2023-08-04 10:10:00,438.81,439.87,438.81,439.28,2400.0,438.81,439.87,438.81,439.28,2400.0
2023-08-04 10:15:00,439.04,440.79,438.76,440.6,3639.0,439.04,440.79,438.76,440.6,3639.0
2023-08-04 10:20:00,440.88,441.0,440.09,440.68,4780.0,440.88,441.0,440.09,440.68,4780.0
2023-08-04 10:25:00,440.82,441.08,440.28,440.83,4200.0,440.82,441.08,440.28,440.83,4200.0
2023-08-04 10:30:00,441.05,442.49,441.05,442.36,3544.0,441.05,442.49,441.05,442.36,3544.0
2023-08-04 10:35:00,442.43,443.01,442.41,442.94,1100.0,442.43,443.01,442.41,442.94,1100.0
2023-08-04 10:40:00,442.41,443.21,442.41,442.77,1729.0,442.41,443.21,442.41,442.77,1729.0
2023-08-04 10:45:00,443.16,443.59,442.97,443.22,2400.0,443.16,443.59,442.97,443.22,2400.0
2023-08-04 10:50:00,442.94,444.3,442.89,444.3,2000.0,442.94,444.3,442.89,444.3,2000.0
2023-08-04 10:55:00,444.35,444.35,443.49,443.7,4583.0,444.35,444.35,443.49,443.7,4583.0
2023-08-04 11:00:00,443.59,444.16,443.53,444.16,1842.0,443.59,444.16,443.53,444.16,1842.0
2023-08-04 11:05:00,444.11,444.26,443.85,443.85,900.0,444.11,444.26,443.85,443.85,900.0
2023-08-04 11:10:00,443.75,444.13,443.61,444.13,2000.0,443.75,444.13,443.61,444.13,2000.0
2023-08-04 11:15:00,444.57,444.58,444.01,444.5,3301.0,444.57,444.58,444.01,444.5,3301.0
2023-08-04 11:20:00,444.64,444.76,444.25,444.34,1500.0,444.64,444.76,444.25,444.34,1500.0
2023-08-04 11:25:00,444.31,445.01,444.31,444.83,1454.0,444.31,445.01,444.31,444.83,1454.0
2023-08-04 11:30:00,444.93,446.12,444.86,445.65,4414.0,444.93,446.12,444.86,445.65,4414.0
2023-08-04 11:35:00,445.28,445.61,445.04,445.61,1783.0,445.28,445.61,445.04,445.61,1783.0
2023-08-04 11:40:00,445.57,446.35,445.45,446.11,2993.0,445.57,446.35,445.45,446.11,2993.0
2023-08-04 11:45:00,446.16,447.25,446.16,446.53,1896.0,446.16,447.25,446.16,446.53,1896.0
2023-08-04 11:50:00,446.64,446.77,446.27,446.35,800.0,446.64,446.77,446.27,446.35,800.0
2023-08-04 11:55:00,446.51,447.03,446.22,446.72,2000.0,446.51,447.03,446.22,446.72,2000.0
2023-08-04 12:00:00,446.69,446.86,446.61,446.8,9700.0,446.69,446.86,446.61,446.8,9700.0
2023-08-04 12:05:00,447.06,447.06,446.09,446.1,6746.0,447.06,447.06,446.09,446.1,6746.0
2023-08-04 12:10:00,446.11,447.62,446.11,447.62,1066.0,446.11,447.62,446.11,447.62,1066.0
2023-08-04 12:15:00,447.5,447.5,446.7,447.1,1800.0,447.5,447.5,446.7,447.1,1800.0
2023-08-04 12:20:00,447.26,447.58,447.24,447.46,1200.0,447.26,447.58,447.24,447.46,1200.0
2023-08-04 12:25:00,447.75,448.0,447.65,447.84,1400.0,447.75,448.0,447.65,447.84,1400.0
2023-08-04 12:30:00,447.96,448.3,447.88,448.24,2000.0,447.96,448.3,447.88,448.24,2000.0
2023-08-04 12:35:00,448.3,448.58,447.78,448.48,1200.0,448.3,448.58,447.78,448.48,1200.0
2023-08-04 12:40:00,448.38,448.66,448.02,448.55,2700.0,448.38,448.66,448.02,448.55,2700.0
2023-08-04 12:45:00,448.78,448.78,448.0,448.43,769.0,448.78,448.78,448.0,448.43,769.0
2023-08-04 12:50:00,448.55,449.31,448.55,449.12,4280.0,448.55,449.31,448.55,449.12,4280.0
2023-08-04 12:55:00,449.07,449.35,448.9,449.13,2652.0,449.07,449.35,448.9,449.13,2652.0
2023-08-04 13:00:00,449.14,449.37,448.87,448.9,4125.0,449.14,449.37,448.87,448.9,4125.0
2023-08-04 13:05:00,448.76,448.9,448.53,448.85,2095.0,448.76,448.9,448.53,448.85,2095.0
2023-08-04 13:10:00,448.76,448.79,448.21,448.52,1500.0,448.76,448.79,448.21,448.52,1500.0
2023-08-04 13:15:00,448.18,448.35,447.88,448.29,1384.0,448.18,448.35,447.88,448.29,1384.0
2023-08-04 13:20:00,448.19,448.62,448.09,448.18,2575.0,448.19,448.62,448.09,448.18,2575.0
2023-08-04 13:25:00,448.11,448.13,447.41,447.64,2515.0,448.11,448.13,447.41,447.64,2515.0
2023-08-04 13:30:00,447.85,448.21,447.7,447.87,1000.0,447.85,448.21,447.7,447.87,1000.0
2023-08-04 13:35:00,447.82,447.99,447.66,447.92,1600.0,447.82,447.99,447.66,447.92,1600.0
2023-08-04 13:40:00,447.67,448.05,447.5,447.94,1794.0,447.67,448.05,447.5,447.94,1794.0
2023-08-04 13:45:00,448.08,448.82,448.08,448.5,2601.0,448.08,448.82,448.08,448.5,2601.0
2023-08-04 13:50:00,448.24,448.41,448.2,448.29,1445.0,448.24,448.41,448.2,448.29,1445.0
2023-08-04 13:55:00,448.08,448.12,446.96,447.17,2845.0,448.08,448.12,446.96,447.17,2845.0
2023-08-04 14:00:00,446.97,447.08,446.21,446.21,3300.0,446.97,447.08,446.21,446.21,3300.0
2023-08-04 14:05:00,446.35,446.78,445.92,446.78,1400.0,446.35,446.78,445.92,446.78,1400.0
2023-08-04 14:10:00,446.8,446.96,446.42,446.86,2045.0,446.8,446.96,446.42,446.86,2045.0
2023-08-04 14:15:00,446.6,446.6,445.87,446.0,4118.0,446.6,446.6,445.87,446.0,4118.0
2023-08-04 14:20:00,446.11,446.29,445.18,445.53,2618.0,446.11,446.29,445.18,445.53,2618.0
2023-08-04 14:25:00,445.24,445.84,445.24,445.5,4216.0,445.24,445.84,445.24,445.5,4216.0
2023-08-04 14:30:00,445.47,445.7,444.73,445.5,5130.0,445.47,445.7,444.73,445.5,5130.0
2023-08-04 14:35:00,445.25,445.4,443.83,443.95,2300.0,445.25,445.4,443.83,443.95,2300.0
2023-08-04 14:40:00,444.33,444.33,443.49,443.94,6664.0,444.33,444.33,443.49,443.94,6664.0
2023-08-04 14:45:00,444.02,444.05,443.5,443.98,3133.0,444.02,444.05,443.5,443.98,3133.0
2023-08-04 14:50:00,444.32,445.17,443.52,443.52,3750.0,444.32,445.17,443.52,443.52,3750.0
2023-08-04 14:55:00,443.55,443.97,443.18,443.97,1800.0,443.55,443.97,443.18,443.97,1800.0
2023-08-04 15:00:00,443.81,443.93,443.35,443.47,1663.0,443.81,443.93,443.35,443.47,1663.0
2023-08-04 15:05:00,443.36,443.38,442.98,443.0,2641.0,443.36,443.38,442.98,443.0,2641.0
2023-08-04 15:10:00,442.98,444.04,442.97,443.79,2302.0,442.98,444.04,442.97,443.79,2302.0
2023-08-04 15:15:00,444.03,444.03,442.99,443.24,3000.0,444.03,444.03,442.99,443.24,3000.0
2023-08-04 15:20:00,443.32,443.43,442.33,442.42,2856.0,443.32,443.43,442.33,442.42,2856.0
2023-08-04 15:25:00,442.66,442.77,442.19,442.19,1201.0,442.66,442.77,442.19,442.19,1201.0
2023-08-04 15:30:00,442.88,443.25,442.73,442.83,3240.0,442.88,443.25,442.73,442.83,3240.0
2023-08-04 15:35:00,442.69,442.77,441.92,441.92,3333.0,442.69,442.77,441.92,441.92,3333.0
2023-08-04 15:40:00,442.02,442.07,441.63,441.7,3053.0,442.02,442.07,441.63,441.7,3053.0
2023-08-04 15:45:00,441.72,441.94,441.11,441.22,8584.0,441.72,441.94,441.11,441.22,8584.0
2023-08-04 15:50:00,441.09,441.65,440.79,440.79,11056.0,441.09,441.65,440.79,440.79,11056.0
2023-08-04 15:55:00,440.78,441.73,440.66,441.46,29313.0,440.78,441.73,440.66,441.46,29313.0
2023-08-07 09:30:00,445.37,446.24,444.21,444.26,6201.0,445.37,446.24,444.21,444.26,6201.0
2023-08-07 09:35:00,445.41,446.39,445.41,445.99,1891.0,445.41,446.39,445.41,445.99,1891.0
2023-08-07 09:40:00,445.57,446.25,445.22,445.38,2306.0,445.57,446.25,445.22,445.38,2306.0
2023-08-07 09:45:00,446.15,446.4,446.14,446.19,400.0,446.15,446.4,446.14,446.19,400.0
2023-08-07 09:50:00,446.93,448.97,446.93,448.11,3405.0,446.93,448.97,446.93,448.11,3405.0
2023-08-07 09:55:00,447.85,447.85,445.67,445.67,1611.0,447.85,447.85,445.67,445.67,1611.0
2023-08-07 10:00:00,445.82,446.23,445.05,445.98,2250.0,445.82,446.23,445.05,445.98,2250.0
2023-08-07 10:05:00,446.11,446.8,445.56,446.8,1127.0,446.11,446.8,445.56,446.8,1127.0
2023-08-07 10:10:00,446.97,446.97,444.93,444.93,700.0,446.97,446.97,444.93,444.93,700.0
2023-08-07 10:15:00,444.87,446.36,444.86,445.35,2938.0,444.87,446.36,444.86,445.35,2938.0
2023-08-07 10:20:00,446.23,446.27,445.17,445.84,9383.0,446.23,446.27,445.17,445.84,9383.0
2023-08-07 10:25:00,446.04,446.52,446.04,446.08,1141.0,446.04,446.52,446.04,446.08,1141.0
2023-08-07 10:30:00,446.47,446.47,445.22,445.23,1100.0,446.47,446.47,445.22,445.23,1100.0
2023-08-07 10:35:00,446.29,446.29,446.01,446.01,293.0,446.29,446.29,446.01,446.01,293.0
2023-08-07 10:40:00,446.15,446.48,445.5,445.62,1129.0,446.15,446.48,445.5,445.62,1129.0
2023-08-07 10:45:00,445.0,445.17,444.67,445.17,300.0,445.0,445.17,444.67,445.17,300.0
2023-08-07 10:50:00,445.23,445.27,444.4,444.4,4328.0,445.23,445.27,444.4,444.4,4328.0
2023-08-07 10:55:00,443.95,444.53,443.68,444.5,559.0,443.95,444.53,443.68,444.5,559.0
2023-08-07 11:00:00,444.19,444.4,444.14,444.4,500.0,444.19,444.4,444.14,444.4,500.0
2023-08-07 11:05:00,444.29,444.29,443.56,443.71,1400.0,444.29,444.29,443.56,443.71,1400.0
2023-08-07 11:10:00,443.91,444.02,443.79,443.79,800.0,443.91,444.02,443.79,443.79,800.0
2023-08-07 11:15:00,443.69,443.88,442.17,442.4,2051.0,443.69,443.88,442.17,442.4,2051.0
2023-08-07 11:20:00,442.82,443.16,442.5,443.16,3525.0,442.82,443.16,442.5,443.16,3525.0
2023-08-07 11:25:00,442.94,443.25,442.48,443.13,800.0,442.94,443.25,442.48,443.13,800.0
2023-08-07 11:30:00,443.09,443.09,441.86,442.2,6399.0,443.09,443.09,441.86,442.2,6399.0
2023-08-07 11:35:00,442.92,442.92,442.74,442.74,400.0,442.92,442.92,442.74,442.74,400.0
2023-08-07 11:40:00,442.9,443.25,442.71,442.71,600.0,442.9,443.25,442.71,442.71,600.0
2023-08-07 11:45:00,443.04,443.11,442.82,442.94,1300.0,443.04,443.11,442.82,442.94,1300.0
2023-08-07 11:50:00,442.95,443.41,442.92,443.41,1571.0,442.95,443.41,442.92,443.41,1571.0
2023-08-07 11:55:00,443.4,443.81,443.14,443.4,3700.0,443.4,443.81,443.14,443.4,3700.0
2023-08-07 12:00:00,443.35,443.8,443.25,443.68,2100.0,443.35,443.8,443.25,443.68,2100.0
2023-08-07 12:05:00,443.72,443.89,443.14,443.26,1759.0,443.72,443.89,443.14,443.26,1759.0
2023-08-07 12:10:00,443.22,443.35,442.79,442.79,1120.0,443.22,443.35,442.79,442.79,1120.0
2023-08-07 12:15:00,442.94,442.95,442.63,442.81,700.0,442.94,442.95,442.63,442.81,700.0
2023-08-07 12:20:00,442.81,442.81,442.4,442.62,1800.0,442.81,442.81,442.4,442.62,1800.0
2023-08-07 12:25:00,442.69,442.85,442.62,442.62,700.0,442.69,442.85,442.62,442.62,700.0
2023-08-07 12:30:00,442.89,442.9,441.92,441.92,3915.0,442.89,442.9,441.92,441.92,3915.0
2023-08-07 12:35:00,442.18,442.61,441.78,442.27,2400.0,442.18,442.61,441.78,442.27,2400.0
2023-08-07 12:40:00,442.37,442.37,441.93,441.93,2139.0,442.37,442.37,441.93,441.93,2139.0
2023-08-07 12:45:00,441.9,442.51,441.83,442.5,1400.0,441.9,442.51,441.83,442.5,1400.0
2023-08-07 12:50:00,442.34,442.98,442.34,442.98,1600.0,442.34,442.98,442.34,442.98,1600.0
2023-08-07 12:55:00,442.72,443.0,442.29,443.0,2400.0,442.72,443.0,442.29,443.0,2400.0
2023-08-07 13:00:00,442.82,443.03,442.75,442.81,700.0,442.82,443.03,442.75,442.81,700.0
2023-08-07 13:05:00,442.88,443.0,442.52,442.71,2800.0,442.88,443.0,442.52,442.71,2800.0
2023-08-07 13:10:00,442.86,443.16,442.4,442.41,4100.0,442.86,443.16,442.4,442.41,4100.0
2023-08-07 13:15:00,442.35,442.79,442.33,442.65,1600.0,442.35,442.79,442.33,442.65,1600.0
2023-08-07 13:20:00,442.93,443.08,442.31,442.55,1800.0,442.93,443.08,442.31,442.55,1800.0
2023-08-07 13:25:00,442.27,442.42,442.06,442.34,2954.0,442.27,442.42,442.06,442.34,2954.0
2023-08-07 13:30:00,442.07,442.43,442.01,442.33,1444.0,442.07,442.43,442.01,442.33,1444.0
2023-08-07 13:35:00,442.62,442.62,442.34,442.55,1001.0,442.62,442.62,442.34,442.55,1001.0
2023-08-07 13:40:00,442.43,442.92,442.37,442.37,1446.0,442.43,442.92,442.37,442.37,1446.0
2023-08-07 13:45:00,442.37,442.77,441.74,442.77,3702.0,442.37,442.77,441.74,442.77,3702.0
2023-08-07 13:50:00,442.62,442.94,442.34,442.94,2305.0,442.62,442.94,442.34,442.94,2305.0
2023-08-07 13:55:00,442.78,442.8,442.78,442.8,225.0,442.78,442.8,442.78,442.8,225.0
2023-08-07 14:00:00,443.48,443.83,443.36,443.44,1648.0,443.48,443.83,443.36,443.44,1648.0
2023-08-07 14:05:00,443.44,443.74,443.17,443.74,1181.0,443.44,443.74,443.17,443.74,1181.0
2023-08-07 14:10:00,444.0,444.0,443.74,443.74,200.0,444.0,444.0,443.74,443.74,200.0
2023-08-07 14:15:00,443.84,444.0,443.83,444.0,203.0,443.84,444.0,443.83,444.0,203.0
2023-08-07 14:20:00,444.08,444.09,443.96,444.09,500.0,444.08,444.09,443.96,444.09,500.0
2023-08-07 14:25:00,444.26,444.26,443.56,443.84,1516.0,444.26,444.26,443.56,443.84,1516.0
2023-08-07 14:30:00,443.95,444.73,443.95,444.73,400.0,443.95,444.73,443.95,444.73,400.0
2023-08-07 14:35:00,444.87,444.88,444.5,444.67,800.0,444.87,444.88,444.5,444.67,800.0
2023-08-07 14:40:00,444.41,444.41,444.14,444.35,602.0,444.41,444.41,444.14,444.35,602.0
2023-08-07 14:45:00,443.93,444.17,443.82,444.17,500.0,443.93,444.17,443.82,444.17,500.0
2023-08-07 14:50:00,444.05,444.05,444.05,444.05,100.0,444.05,444.05,444.05,444.05,100.0
2023-08-07 14:55:00,443.89,444.18,443.89,444.18,500.0,443.89,444.18,443.89,444.18,500.0
2023-08-07 15:00:00,444.74,444.74,444.41,444.74,700.0,444.74,444.74,444.41,444.74,700.0
2023-08-07 15:05:00,444.77,444.77,444.42,444.57,1341.0,444.77,444.77,444.42,444.57,1341.0
2023-08-07 15:10:00,444.69,444.85,444.34,444.34,2114.0,444.69,444.85,444.34,444.34,2114.0
2023-08-07 15:15:00,444.53,444.68,444.38,444.38,1036.0,444.53,444.68,444.38,444.38,1036.0
2023-08-07 15:20:00,444.47,444.66,444.35,444.36,1942.0,444.47,444.66,444.35,444.36,1942.0
2023-08-07 15:25:00,444.43,444.83,444.27,444.5,1747.0,444.43,444.83,444.27,444.5,1747.0
2023-08-07 15:30:00,444.29,444.44,443.93,444.15,1800.0,444.29,444.44,443.93,444.15,1800.0
2023-08-07 15:35:00,444.17,444.19,443.67,443.8,2500.0,444.17,444.19,443.67,443.8,2500.0
2023-08-07 15:40:00,443.77,444.07,443.73,443.89,2209.0,443.77,444.07,443.73,443.89,2209.0
2023-08-07 15:45:00,443.74,443.81,443.31,443.35,4423.0,443.74,443.81,443.31,443.35,4423.0
2023-08-07 15:50:00,443.37,443.91,443.31,443.5,11418.0,443.37,443.91,443.31,443.5,11418.0
2023-08-07 15:55:00,443.63,444.12,443.58,443.81,17095.0,443.63,444.12,443.58,443.81,17095.0
2023-08-08 09:30:00,441.33,441.34,438.32,440.45,6658.0,441.33,441.34,438.32,440.45,6658.0
2023-08-08 09:35:00,440.44,440.67,439.56,439.57,1460.0,440.44,440.67,439.56,439.57,1460.0
2023-08-08 09:40:00,440.64,440.79,438.91,438.91,1193.0,440.64,440.79,438.91,438.91,1193.0
2023-08-08 09:45:00,439.27,440.11,438.71,438.78,1736.0,439.27,440.11,438.71,438.78,1736.0
2023-08-08 09:50:00,438.62,439.27,438.45,438.88,2451.0,438.62,439.27,438.45,438.88,2451.0
2023-08-08 09:55:00,438.58,438.58,437.49,437.64,2241.0,438.58,438.58,437.49,437.64,2241.0
2023-08-08 10:00:00,437.5,437.75,436.08,437.0,2719.0,437.5,437.75,436.08,437.0,2719.0
2023-08-08 10:05:00,436.93,437.25,436.24,436.5,925.0,436.93,437.25,436.24,436.5,925.0
2023-08-08 10:10:00,435.9,436.35,435.66,435.78,2895.0,435.9,436.35,435.66,435.78,2895.0
2023-08-08 10:15:00,435.33,435.61,434.83,435.27,8070.0,435.33,435.61,434.83,435.27,8070.0
2023-08-08 10:20:00,435.17,435.17,434.76,434.88,600.0,435.17,435.17,434.76,434.88,600.0
2023-08-08 10:25:00,435.26,435.87,435.26,435.87,700.0,435.26,435.87,435.26,435.87,700.0
2023-08-08 10:30:00,435.89,436.1,435.52,435.86,3913.0,435.89,436.1,435.52,435.86,3913.0
2023-08-08 10:35:00,436.01,436.46,435.78,436.46,1559.0,436.01,436.46,435.78,436.46,1559.0
2023-08-08 10:40:00,436.02,436.52,435.56,436.52,8619.0,436.02,436.52,435.56,436.52,8619.0
2023-08-08 10:45:00,436.42,436.42,436.07,436.08,2453.0,436.42,436.42,436.07,436.08,2453.0
2023-08-08 10:50:00,436.33,436.9,436.08,436.23,1346.0,436.33,436.9,436.08,436.23,1346.0
2023-08-08 10:55:00,436.08,436.08,433.99,434.33,9458.0,436.08,436.08,433.99,434.33,9458.0
2023-08-08 11:00:00,434.4,435.0,434.4,435.0,1872.0,434.4,435.0,434.4,435.0,1872.0
2023-08-08 11:05:00,434.84,434.84,434.19,434.44,1700.0,434.84,434.84,434.19,434.44,1700.0
2023-08-08 11:10:00,434.0,434.54,434.0,434.54,500.0,434.0,434.54,434.0,434.54,500.0
2023-08-08 11:15:00,434.46,434.96,434.36,434.46,1231.0,434.46,434.96,434.36,434.46,1231.0
2023-08-08 11:20:00,434.53,434.73,434.28,434.73,1300.0,434.53,434.73,434.28,434.73,1300.0
2023-08-08 11:25:00,434.72,435.36,434.72,435.34,400.0,434.72,435.36,434.72,435.34,400.0
2023-08-08 11:30:00,434.81,434.81,434.37,434.65,1166.0,434.81,434.81,434.37,434.65,1166.0
2023-08-08 11:35:00,435.05,435.57,435.04,435.57,500.0,435.05,435.57,435.04,435.57,500.0
2023-08-08 11:40:00,435.37,435.37,434.6,434.94,1500.0,435.37,435.37,434.6,434.94,1500.0
2023-08-08 11:45:00,434.57,434.57,433.71,433.71,831.0,434.57,434.57,433.71,433.71,831.0
2023-08-08 11:50:00,434.01,434.32,434.01,434.19,500.0,434.01,434.32,434.01,434.19,500.0
2023-08-08 11:55:00,434.03,434.42,433.95,434.15,800.0,434.03,434.42,433.95,434.15,800.0
2023-08-08 12:00:00,433.89,434.74,433.83,434.64,3062.0,433.89,434.74,433.83,434.64,3062.0
2023-08-08 12:05:00,434.84,435.16,434.83,434.97,877.0,434.84,435.16,434.83,434.97,877.0
2023-08-08 12:10:00,435.06,435.31,434.85,435.07,1411.0,435.06,435.31,434.85,435.07,1411.0
2023-08-08 12:15:00,435.37,435.38,434.8,435.21,1460.0,435.37,435.38,434.8,435.21,1460.0
2023-08-08 12:20:00,435.05,435.1,434.96,434.96,400.0,435.05,435.1,434.96,434.96,400.0
2023-08-08 12:25:00,434.74,434.84,434.39,434.62,873.0,434.74,434.84,434.39,434.62,873.0
2023-08-08 12:30:00,434.66,435.2,434.65,435.2,1458.0,434.66,435.2,434.65,435.2,1458.0
2023-08-08 12:35:00,435.26,435.28,434.84,435.07,650.0,435.26,435.28,434.84,435.07,650.0
2023-08-08 12:40:00,434.86,434.86,434.51,434.52,300.0,434.86,434.86,434.51,434.52,300.0
2023-08-08 12:45:00,434.73,434.73,434.62,434.62,500.0,434.73,434.73,434.62,434.62,500.0
2023-08-08 12:50:00,434.63,434.64,434.15,434.63,900.0,434.63,434.64,434.15,434.63,900.0
2023-08-08 12:55:00,434.61,435.02,434.61,435.02,1790.0,434.61,435.02,434.61,435.02,1790.0
2023-08-08 13:00:00,435.5,435.5,434.96,434.99,1062.0,435.5,435.5,434.96,434.99,1062.0
2023-08-08 13:05:00,435.11,435.11,434.27,434.38,2010.0,435.11,435.11,434.27,434.38,2010.0
2023-08-08 13:10:00,434.25,434.26,433.81,434.26,1056.0,434.25,434.26,433.81,434.26,1056.0
2023-08-08 13:15:00,434.36,434.92,434.36,434.9,1300.0,434.36,434.92,434.36,434.9,1300.0
2023-08-08 13:20:00,434.72,435.03,434.68,434.69,2300.0,434.72,435.03,434.68,434.69,2300.0
2023-08-08 13:25:00,434.51,434.85,434.29,434.85,1788.0,434.51,434.85,434.29,434.85,1788.0
2023-08-08 13:30:00,434.95,435.46,434.95,435.26,1896.0,434.95,435.46,434.95,435.26,1896.0
2023-08-08 13:35:00,435.05,435.43,434.84,435.43,2685.0,435.05,435.43,434.84,435.43,2685.0
2023-08-08 13:40:00,435.44,435.63,435.34,435.63,300.0,435.44,435.63,435.34,435.63,300.0
2023-08-08 13:45:00,435.44,435.45,435.18,435.37,1250.0,435.44,435.45,435.18,435.37,1250.0
2023-08-08 13:50:00,435.31,435.51,435.13,435.5,11424.0,435.31,435.51,435.13,435.5,11424.0
2023-08-08 13:55:00,435.31,435.31,434.72,434.95,3342.0,435.31,435.31,434.72,434.95,3342.0
2023-08-08 14:00:00,435.12,435.12,434.52,434.85,1715.0,435.12,435.12,434.52,434.85,1715.0
2023-08-08 14:05:00,434.74,434.78,434.55,434.65,1000.0,434.74,434.78,434.55,434.65,1000.0
2023-08-08 14:10:00,434.64,435.0,434.64,435.0,4619.0,434.64,435.0,434.64,435.0,4619.0
2023-08-08 14:15:00,435.0,435.65,434.97,435.65,9232.0,435.0,435.65,434.97,435.65,9232.0
2023-08-08 14:20:00,435.85,436.19,435.78,435.87,700.0,435.85,436.19,435.78,435.87,700.0
2023-08-08 14:25:00,435.64,435.81,435.48,435.81,550.0,435.64,435.81,435.48,435.81,550.0
2023-08-08 14:30:00,435.83,435.93,435.53,435.81,800.0,435.83,435.93,435.53,435.81,800.0
2023-08-08 14:35:00,436.03,436.03,435.63,435.63,700.0,436.03,436.03,435.63,435.63,700.0
2023-08-08 14:40:00,435.57,435.92,435.35,435.57,3053.0,435.57,435.92,435.35,435.57,3053.0
2023-08-08 14:45:00,435.86,436.09,435.84,435.98,701.0,435.86,436.09,435.84,435.98,701.0
2023-08-08 14:50:00,435.83,436.14,435.83,436.14,800.0,435.83,436.14,435.83,436.14,800.0
2023-08-08 14:55:00,436.28,437.04,436.25,436.66,2500.0,436.28,437.04,436.25,436.66,2500.0
2023-08-08 15:00:00,436.67,436.75,436.32,436.6,1199.0,436.67,436.75,436.32,436.6,1199.0
2023-08-08 15:05:00,436.49,436.57,436.11,436.11,1175.0,436.49,436.57,436.11,436.11,1175.0
2023-08-08 15:10:00,435.86,436.02,435.61,435.66,2769.0,435.86,436.02,435.61,435.66,2769.0
2023-08-08 15:15:00,435.86,435.86,435.43,435.59,3035.0,435.86,435.86,435.43,435.59,3035.0
2023-08-08 15:20:00,435.74,435.94,435.55,435.92,3300.0,435.74,435.94,435.55,435.92,3300.0
2023-08-08 15:25:00,436.03,436.08,435.72,435.75,2690.0,436.03,436.08,435.72,435.75,2690.0
2023-08-08 15:30:00,435.81,435.82,435.49,435.77,5042.0,435.81,435.82,435.49,435.77,5042.0
2023-08-08 15:35:00,435.84,436.05,435.64,435.73,4630.0,435.84,436.05,435.64,435.73,4630.0
2023-08-08 15:40:00,435.76,436.53,435.74,436.02,3422.0,435.76,436.53,435.74,436.02,3422.0
2023-08-08 15:45:00,436.19,436.62,436.1,436.27,3500.0,436.19,436.62,436.1,436.27,3500.0
2023-08-08 15:50:00,436.33,436.68,435.48,435.71,14934.0,436.33,436.68,435.48,435.71,14934.0
2023-08-08 15:55:00,435.54,436.21,435.54,435.99,22606.0,435.54,436.21,435.54,435.99,22606.0
2023-08-09 09:30:00,435.22,436.35,435.09,436.35,4925.0,435.22,436.35,435.09,436.35,4925.0
2023-08-09 09:35:00,436.37,436.37,433.98,434.74,2454.0,436.37,436.37,433.98,434.74,2454.0
2023-08-09 09:40:00,434.23,434.23,431.64,431.72,2065.0,434.23,434.23,431.64,431.72,2065.0
2023-08-09 09:45:00,431.06,432.0,430.96,431.42,4250.0,431.06,432.0,430.96,431.42,4250.0
2023-08-09 09:50:00,431.67,431.67,429.07,429.07,6586.0,431.67,431.67,429.07,429.07,6586.0
2023-08-09 09:55:00,429.58,430.47,429.58,430.01,5779.0,429.58,430.47,429.58,430.01,5779.0
2023-08-09 10:00:00,429.96,431.49,429.81,431.11,15147.0,429.96,431.49,429.81,431.11,15147.0
2023-08-09 10:05:00,431.38,431.41,430.13,430.39,21250.0,431.38,431.41,430.13,430.39,21250.0
2023-08-09 10:10:00,430.31,431.53,430.31,431.53,800.0,430.31,431.53,430.31,431.53,800.0
2023-08-09 10:15:00,432.18,433.24,431.78,432.65,1550.0,432.18,433.24,431.78,432.65,1550.0
2023-08-09 10:20:00,432.33,432.4,430.85,431.0,2995.0,432.33,432.4,430.85,431.0,2995.0
2023-08-09 10:25:00,430.19,430.68,429.94,430.18,3126.0,430.19,430.68,429.94,430.18,3126.0
2023-08-09 10:30:00,430.3,430.31,429.54,429.55,7509.0,430.3,430.31,429.54,429.55,7509.0
2023-08-09 10:35:00,429.68,430.02,429.46,429.46,2047.0,429.68,430.02,429.46,429.46,2047.0
2023-08-09 10:40:00,429.05,429.11,428.18,429.11,4725.0,429.05,429.11,428.18,429.11,4725.0
2023-08-09 10:45:00,428.73,428.76,428.18,428.64,2619.0,428.73,428.76,428.18,428.64,2619.0
2023-08-09 10:50:00,428.5,428.81,428.24,428.42,3084.0,428.5,428.81,428.24,428.42,3084.0
2023-08-09 10:55:00,428.13,428.37,426.79,426.87,4548.0,428.13,428.37,426.79,426.87,4548.0
2023-08-09 11:00:00,426.59,427.81,426.59,427.61,2215.0,426.59,427.81,426.59,427.61,2215.0
2023-08-09 11:05:00,427.79,428.09,427.66,428.09,2331.0,427.79,428.09,427.66,428.09,2331.0
2023-08-09 11:10:00,428.35,428.35,425.98,426.1,4750.0,428.35,428.35,425.98,426.1,4750.0
2023-08-09 11:15:00,425.96,426.48,425.81,426.39,3449.0,425.96,426.48,425.81,426.39,3449.0
2023-08-09 11:20:00,426.23,426.64,426.04,426.43,5330.0,426.23,426.64,426.04,426.43,5330.0
2023-08-09 11:25:00,426.61,427.05,426.6,427.03,1300.0,426.61,427.05,426.6,427.03,1300.0
2023-08-09 11:30:00,427.31,427.97,427.22,427.82,2950.0,427.31,427.97,427.22,427.82,2950.0
2023-08-09 11:35:00,428.1,428.1,427.39,427.96,1800.0,428.1,428.1,427.39,427.96,1800.0
2023-08-09 11:40:00,428.02,428.11,427.65,427.76,1400.0,428.02,428.11,427.65,427.76,1400.0
2023-08-09 11:45:00,427.68,427.83,426.82,426.82,2150.0,427.68,427.83,426.82,426.82,2150.0
2023-08-09 11:50:00,426.98,427.42,426.73,426.77,4481.0,426.98,427.42,426.73,426.77,4481.0
2023-08-09 11:55:00,426.83,427.38,426.8,426.99,3289.0,426.83,427.38,426.8,426.99,3289.0
2023-08-09 12:00:00,427.13,428.35,427.13,428.35,2750.0,427.13,428.35,427.13,428.35,2750.0
2023-08-09 12:05:00,428.26,428.71,428.01,428.29,2204.0,428.26,428.71,428.01,428.29,2204.0
2023-08-09 12:10:00,428.01,428.51,428.01,428.51,200.0,428.01,428.51,428.01,428.51,200.0
2023-08-09 12:15:00,428.76,429.09,428.36,428.41,1415.0,428.76,429.09,428.36,428.41,1415.0
2023-08-09 12:20:00,428.26,428.41,427.99,428.41,2910.0,428.26,428.41,427.99,428.41,2910.0
2023-08-09 12:25:00,429.14,429.14,429.08,429.08,200.0,429.14,429.14,429.08,429.08,200.0
2023-08-09 12:30:00,428.87,429.56,428.87,429.56,400.0,428.87,429.56,428.87,429.56,400.0
2023-08-09 12:35:00,429.31,429.46,428.7,428.82,925.0,429.31,429.46,428.7,428.82,925.0
2023-08-09 12:40:00,428.7,429.17,428.58,428.78,1941.0,428.7,429.17,428.58,428.78,1941.0
2023-08-09 12:45:00,428.6,429.12,428.53,428.98,600.0,428.6,429.12,428.53,428.98,600.0
2023-08-09 12:50:00,428.85,428.99,428.5,428.57,3101.0,428.85,428.99,428.5,428.57,3101.0
2023-08-09 12:55:00,428.34,428.34,428.0,428.0,700.0,428.34,428.34,428.0,428.0,700.0
2023-08-09 13:00:00,427.81,428.38,427.71,428.34,900.0,427.81,428.38,427.71,428.34,900.0
2023-08-09 13:05:00,428.84,429.14,428.84,429.14,400.0,428.84,429.14,428.84,429.14,400.0
2023-08-09 13:10:00,429.34,429.34,429.06,429.24,500.0,429.34,429.34,429.06,429.24,500.0
2023-08-09 13:15:00,429.54,429.7,429.21,429.21,1505.0,429.54,429.7,429.21,429.21,1505.0
2023-08-09 13:20:00,429.13,429.19,428.87,429.19,430.0,429.13,429.19,428.87,429.19,430.0
2023-08-09 13:25:00,429.33,429.78,429.33,429.78,400.0,429.33,429.78,429.33,429.78,400.0
2023-08-09 13:30:00,429.94,430.24,429.78,429.96,1076.0,429.94,430.24,429.78,429.96,1076.0
2023-08-09 13:35:00,430.13,430.59,430.13,430.59,892.0,430.13,430.59,430.13,430.59,892.0
2023-08-09 13:40:00,430.57,430.98,430.52,430.52,4996.0,430.57,430.98,430.52,430.52,4996.0
2023-08-09 13:45:00,430.86,430.86,430.27,430.27,1206.0,430.86,430.86,430.27,430.27,1206.0
2023-08-09 13:50:00,430.2,430.2,430.2,430.2,125.0,430.2,430.2,430.2,430.2,125.0
2023-08-09 13:55:00,430.1,430.1,429.88,429.99,800.0,430.1,430.1,429.88,429.99,800.0
2023-08-09 14:00:00,429.96,429.98,429.72,429.95,1015.0,429.96,429.98,429.72,429.95,1015.0
2023-08-09 14:05:00,430.37,430.37,430.02,430.18,1000.0,430.37,430.37,430.02,430.18,1000.0
2023-08-09 14:10:00,430.08,430.56,430.06,430.46,618.0,430.08,430.56,430.06,430.46,618.0
2023-08-09 14:15:00,430.71,430.85,430.54,430.78,500.0,430.71,430.85,430.54,430.78,500.0
2023-08-09 14:20:00,430.9,431.1,430.68,430.89,1300.0,430.9,431.1,430.68,430.89,1300.0
2023-08-09 14:25:00,430.95,430.95,430.89,430.89,500.0,430.95,430.95,430.89,430.89,500.0
2023-08-09 14:30:00,431.51,431.51,431.0,431.0,725.0,431.51,431.51,431.0,431.0,725.0
2023-08-09 14:35:00,431.36,431.36,431.2,431.23,400.0,431.36,431.36,431.2,431.23,400.0
2023-08-09 14:40:00,431.12,431.29,430.99,431.23,700.0,431.12,431.29,430.99,431.23,700.0
2023-08-09 14:45:00,431.25,431.64,431.25,431.64,842.0,431.25,431.64,431.25,431.64,842.0
2023-08-09 14:50:00,431.52,431.56,431.11,431.38,1900.0,431.52,431.56,431.11,431.38,1900.0
2023-08-09 14:55:00,431.22,431.5,431.1,431.1,1210.0,431.22,431.5,431.1,431.1,1210.0
2023-08-09 15:00:00,431.12,431.27,431.1,431.1,900.0,431.12,431.27,431.1,431.1,900.0
2023-08-09 15:05:00,431.04,431.07,430.34,430.35,2000.0,431.04,431.07,430.34,430.35,2000.0
2023-08-09 15:10:00,430.08,430.39,429.96,430.26,2325.0,430.08,430.39,429.96,430.26,2325.0
2023-08-09 15:15:00,430.12,430.44,430.0,430.44,1532.0,430.12,430.44,430.0,430.44,1532.0
2023-08-09 15:20:00,430.39,430.72,430.38,430.57,1500.0,430.39,430.72,430.38,430.57,1500.0
2023-08-09 15:25:00,430.67,430.77,430.32,430.32,2395.0,430.67,430.77,430.32,430.32,2395.0
2023-08-09 15:30:00,430.31,430.68,430.11,430.25,3100.0,430.31,430.68,430.11,430.25,3100.0
2023-08-09 15:35:00,430.24,430.64,429.93,430.04,3519.0,430.24,430.64,429.93,430.04,3519.0
2023-08-09 15:40:00,430.04,430.2,429.81,429.97,2028.0,430.04,430.2,429.81,429.97,2028.0
2023-08-09 15:45:00,429.79,429.82,428.63,428.93,5700.0,429.79,429.82,428.63,428.93,5700.0
2023-08-09 15:50:00,428.76,429.42,428.49,429.14,7323.0,428.76,429.42,428.49,429.14,7323.0
2023-08-09 15:55:00,428.97,429.29,428.6,428.87,32165.0,428.97,429.29,428.6,428.87,32165.0
2023-08-10 09:30:00,435.18,435.94,433.73,434.09,8037.0,435.18,435.94,433.73,434.09,8037.0
2023-08-10 09:35:00,434.05,435.36,433.86,434.03,1980.0,434.05,435.36,433.86,434.03,1980.0
2023-08-10 09:40:00,435.11,435.19,433.63,433.63,2218.0,435.11,435.19,433.63,433.63,2218.0
2023-08-10 09:45:00,434.17,436.24,433.54,436.24,700.0,434.17,436.24,433.54,436.24,700.0
2023-08-10 09:50:00,436.0,436.49,435.59,436.09,1105.0,436.0,436.49,435.59,436.09,1105.0
2023-08-10 09:55:00,436.03,437.62,436.03,436.94,2090.0,436.03,437.62,436.03,436.94,2090.0
2023-08-10 10:00:00,437.83,437.83,436.6,437.49,2208.0,437.83,437.83,436.6,437.49,2208.0
2023-08-10 10:05:00,436.91,437.67,436.88,437.55,2946.0,436.91,437.67,436.88,437.55,2946.0
2023-08-10 10:10:00,437.52,437.56,436.88,437.37,1450.0,437.52,437.56,436.88,437.37,1450.0
2023-08-10 10:15:00,437.68,438.84,437.67,438.01,3203.0,437.68,438.84,437.67,438.01,3203.0
2023-08-10 10:20:00,438.05,438.4,437.6,437.79,1828.0,438.05,438.4,437.6,437.79,1828.0
2023-08-10 10:25:00,437.97,437.97,437.38,437.7,900.0,437.97,437.97,437.38,437.7,900.0
2023-08-10 10:30:00,438.03,438.72,437.83,438.11,1814.0,438.03,438.72,437.83,438.11,1814.0
2023-08-10 10:35:00,438.3,438.41,436.99,437.19,2485.0,438.3,438.41,436.99,437.19,2485.0
2023-08-10 10:40:00,437.49,437.49,436.32,436.35,2200.0,437.49,437.49,436.32,436.35,2200.0
2023-08-10 10:45:00,435.01,436.4,435.01,435.96,1875.0,435.01,436.4,435.01,435.96,1875.0
2023-08-10 10:50:00,435.85,435.85,434.96,435.6,3721.0,435.85,435.85,434.96,435.6,3721.0
2023-08-10 10:55:00,435.88,436.89,435.73,435.9,3093.0,435.88,436.89,435.73,435.9,3093.0
2023-08-10 11:00:00,435.52,435.57,434.56,435.19,3043.0,435.52,435.57,434.56,435.19,3043.0
2023-08-10 11:05:00,435.61,435.78,434.44,435.34,1787.0,435.61,435.78,434.44,435.34,1787.0
2023-08-10 11:10:00,435.61,436.04,435.18,435.56,2320.0,435.61,436.04,435.18,435.56,2320.0
2023-08-10 11:15:00,435.19,435.76,434.95,435.68,5277.0,435.19,435.76,434.95,435.68,5277.0
2023-08-10 11:20:00,435.68,435.69,434.68,434.68,5642.0,435.68,435.69,434.68,434.68,5642.0
2023-08-10 11:25:00,435.03,435.1,434.58,434.8,2100.0,435.03,435.1,434.58,434.8,2100.0
2023-08-10 11:30:00,435.0,435.89,434.93,435.89,1716.0,435.0,435.89,434.93,435.89,1716.0
2023-08-10 11:35:00,435.84,436.29,435.64,436.01,2786.0,435.84,436.29,435.64,436.01,2786.0
2023-08-10 11:40:00,435.85,436.01,434.63,435.13,3163.0,435.85,436.01,434.63,435.13,3163.0
2023-08-10 11:45:00,434.72,434.74,433.6,433.88,1621.0,434.72,434.74,433.6,433.88,1621.0
2023-08-10 11:50:00,433.42,433.42,432.53,432.77,1700.0,433.42,433.42,432.53,432.77,1700.0
2023-08-10 11:55:00,432.7,433.07,432.67,432.81,1900.0,432.7,433.07,432.67,432.81,1900.0
2023-08-10 12:00:00,432.54,432.54,432.13,432.15,500.0,432.54,432.54,432.13,432.15,500.0
2023-08-10 12:05:00,432.05,432.37,431.9,431.91,900.0,432.05,432.37,431.9,431.91,900.0
2023-08-10 12:10:00,431.98,432.74,431.89,432.51,2025.0,431.98,432.74,431.89,432.51,2025.0
2023-08-10 12:15:00,432.36,432.65,432.29,432.29,1300.0,432.36,432.65,432.29,432.29,1300.0
2023-08-10 12:20:00,432.22,432.52,432.02,432.36,3119.0,432.22,432.52,432.02,432.36,3119.0
2023-08-10 12:25:00,432.35,432.94,431.52,432.69,2720.0,432.35,432.94,431.52,432.69,2720.0
2023-08-10 12:30:00,432.51,433.04,432.45,432.46,1610.0,432.51,433.04,432.45,432.46,1610.0
2023-08-10 12:35:00,432.43,433.29,432.42,433.08,2486.0,432.43,433.29,432.42,433.08,2486.0
2023-08-10 12:40:00,433.09,433.33,433.08,433.33,825.0,433.09,433.33,433.08,433.33,825.0
2023-08-10 12:45:00,433.11,434.0,433.11,433.88,5052.0,433.11,434.0,433.11,433.88,5052.0
2023-08-10 12:50:00,433.66,433.66,432.84,432.84,2700.0,433.66,433.66,432.84,432.84,2700.0
2023-08-10 12:55:00,433.12,433.12,432.29,432.52,3650.0,433.12,433.12,432.29,432.52,3650.0
2023-08-10 13:00:00,432.88,433.49,432.88,433.46,900.0,432.88,433.49,432.88,433.46,900.0
2023-08-10 13:05:00,434.1,434.1,433.44,433.84,2125.0,434.1,434.1,433.44,433.84,2125.0
2023-08-10 13:10:00,433.5,433.63,432.81,432.81,809.0,433.5,433.63,432.81,432.81,809.0
2023-08-10 13:15:00,432.5,433.12,432.5,432.58,2226.0,432.5,433.12,432.5,432.58,2226.0
2023-08-10 13:20:00,432.28,432.28,431.32,431.32,2500.0,432.28,432.28,431.32,431.32,2500.0
2023-08-10 13:25:00,431.45,431.88,431.28,431.87,1100.0,431.45,431.88,431.28,431.87,1100.0
2023-08-10 13:30:00,431.75,431.9,431.31,431.31,1880.0,431.75,431.9,431.31,431.31,1880.0
2023-08-10 13:35:00,431.32,431.33,430.96,431.06,1570.0,431.32,431.33,430.96,431.06,1570.0
2023-08-10 13:40:00,431.06,431.06,429.71,430.08,2500.0,431.06,431.06,429.71,430.08,2500.0
2023-08-10 13:45:00,430.28,431.35,429.93,431.07,3325.0,430.28,431.35,429.93,431.07,3325.0
2023-08-10 13:50:00,430.97,431.19,430.48,430.67,1600.0,430.97,431.19,430.48,430.67,1600.0
2023-08-10 13:55:00,430.38,430.38,429.45,429.45,1245.0,430.38,430.38,429.45,429.45,1245.0
2023-08-10 14:00:00,429.69,430.81,429.68,430.51,3600.0,429.69,430.81,429.68,430.51,3600.0
2023-08-10 14:05:00,430.69,431.29,430.69,430.74,1706.0,430.69,431.29,430.69,430.74,1706.0
2023-08-10 14:10:00,430.9,431.48,430.57,431.47,2500.0,430.9,431.48,430.57,431.47,2500.0
2023-08-10 14:15:00,431.5,431.99,431.14,431.55,2604.0,431.5,431.99,431.14,431.55,2604.0
2023-08-10 14:20:00,431.37,431.72,430.93,431.72,2207.0,431.37,431.72,430.93,431.72,2207.0
2023-08-10 14:25:00,431.27,431.75,431.23,431.36,3002.0,431.27,431.75,431.23,431.36,3002.0
2023-08-10 14:30:00,431.85,431.92,431.0,431.12,3425.0,431.85,431.92,431.0,431.12,3425.0
2023-08-10 14:35:00,431.22,431.73,431.21,431.45,3028.0,431.22,431.73,431.21,431.45,3028.0
2023-08-10 14:40:00,431.23,431.35,430.99,431.0,1301.0,431.23,431.35,430.99,431.0,1301.0
2023-08-10 14:45:00,430.96,431.59,430.7,431.59,1200.0,430.96,431.59,430.7,431.59,1200.0
2023-08-10 14:50:00,431.85,432.37,431.85,432.25,800.0,431.85,432.37,431.85,432.25,800.0
2023-08-10 14:55:00,432.5,432.67,431.95,432.57,833.0,432.5,432.67,431.95,432.57,833.0
2023-08-10 15:00:00,432.63,432.63,431.34,431.54,1525.0,432.63,432.63,431.34,431.54,1525.0
2023-08-10 15:05:00,431.29,431.61,431.29,431.57,400.0,431.29,431.61,431.29,431.57,400.0
2023-08-10 15:10:00,431.68,431.94,431.49,431.93,1500.0,431.68,431.94,431.49,431.93,1500.0
2023-08-10 15:15:00,431.84,432.43,431.84,432.33,1400.0,431.84,432.43,431.84,432.33,1400.0
2023-08-10 15:20:00,432.35,432.46,431.02,431.02,3127.0,432.35,432.46,431.02,431.02,3127.0
2023-08-10 15:25:00,430.94,431.1,430.61,430.81,1900.0,430.94,431.1,430.61,430.81,1900.0
2023-08-10 15:30:00,430.9,431.09,430.57,430.67,3411.0,430.9,431.09,430.57,430.67,3411.0
2023-08-10 15:35:00,430.67,431.35,430.56,431.1,2674.0,430.67,431.35,430.56,431.1,2674.0
2023-08-10 15:40:00,430.89,431.39,430.49,430.64,3663.0,430.89,431.39,430.49,430.64,3663.0
2023-08-10 15:45:00,430.45,431.29,430.39,430.86,4179.0,430.45,431.29,430.39,430.86,4179.0
2023-08-10 15:50:00,430.78,432.06,430.36,431.42,12906.0,430.78,432.06,430.36,431.42,12906.0
2023-08-10 15:55:00,431.32,431.66,431.08,431.35,19317.0,431.32,431.66,431.08,431.35,19317.0
2023-08-11 09:30:00,426.53,427.85,425.43,426.75,17287.0,426.53,427.85,425.43,426.75,17287.0
2023-08-11 09:35:00,426.96,428.66,426.95,428.46,1654.0,426.96,428.66,426.95,428.46,1654.0
2023-08-11 09:40:00,428.64,428.87,427.31,427.78,1593.0,428.64,428.87,427.31,427.78,1593.0
2023-08-11 09:45:00,427.73,428.05,427.73,428.05,307.0,427.73,428.05,427.73,428.05,307.0
2023-08-11 09:50:00,428.37,429.44,428.35,428.76,1008.0,428.37,429.44,428.35,428.76,1008.0
2023-08-11 09:55:00,429.38,430.46,429.17,430.46,1101.0,429.38,430.46,429.17,430.46,1101.0
2023-08-11 10:00:00,430.62,430.89,429.88,430.89,1294.0,430.62,430.89,429.88,430.89,1294.0
2023-08-11 10:05:00,430.46,430.46,429.53,429.89,1200.0,430.46,430.46,429.53,429.89,1200.0
2023-08-11 10:10:00,429.22,430.29,429.22,430.29,823.0,429.22,430.29,429.22,430.29,823.0
2023-08-11 10:15:00,430.84,430.96,429.93,429.93,1125.0,430.84,430.96,429.93,429.93,1125.0
2023-08-11 10:20:00,430.22,430.84,430.11,430.84,4201.0,430.22,430.84,430.11,430.84,4201.0
2023-08-11 10:25:00,431.19,431.19,430.97,430.99,300.0,431.19,431.19,430.97,430.99,300.0
2023-08-11 10:30:00,431.0,431.22,429.96,429.96,1315.0,431.0,431.22,429.96,429.96,1315.0
2023-08-11 10:35:00,429.46,430.41,429.45,430.41,600.0,429.46,430.41,429.45,430.41,600.0
2023-08-11 10:40:00,430.62,430.62,430.17,430.17,700.0,430.62,430.62,430.17,430.17,700.0
2023-08-11 10:45:00,430.54,431.12,430.41,431.01,1200.0,430.54,431.12,430.41,431.01,1200.0
2023-08-11 10:50:00,430.54,430.61,429.58,429.85,1700.0,430.54,430.61,429.58,429.85,1700.0
2023-08-11 10:55:00,430.01,430.04,429.83,429.96,750.0,430.01,430.04,429.83,429.96,750.0
2023-08-11 11:00:00,430.28,430.64,429.97,430.58,500.0,430.28,430.64,429.97,430.58,500.0
2023-08-11 11:05:00,430.61,430.86,430.3,430.64,2232.0,430.61,430.86,430.3,430.64,2232.0
2023-08-11 11:10:00,430.4,430.63,429.64,429.75,4150.0,430.4,430.63,429.64,429.75,4150.0
2023-08-11 11:15:00,430.11,430.11,429.61,429.61,700.0,430.11,430.11,429.61,429.61,700.0
2023-08-11 11:20:00,430.11,430.52,429.62,429.72,1000.0,430.11,430.52,429.62,429.72,1000.0
2023-08-11 11:25:00,429.59,430.08,429.45,429.92,3100.0,429.59,430.08,429.45,429.92,3100.0
2023-08-11 11:30:00,430.0,430.37,429.26,429.26,1295.0,430.0,430.37,429.26,429.26,1295.0
2023-08-11 11:35:00,429.46,429.89,429.45,429.77,661.0,429.46,429.89,429.45,429.77,661.0
2023-08-11 11:40:00,430.31,430.31,429.97,430.18,600.0,430.31,430.31,429.97,430.18,600.0
2023-08-11 11:45:00,430.42,430.52,429.87,430.16,502.0,430.42,430.52,429.87,430.16,502.0
2023-08-11 11:50:00,429.91,429.91,429.18,429.34,1370.0,429.91,429.91,429.18,429.34,1370.0
2023-08-11 11:55:00,429.58,430.73,429.4,430.73,1100.0,429.58,430.73,429.4,430.73,1100.0
2023-08-11 12:00:00,430.73,430.92,430.68,430.89,600.0,430.73,430.92,430.68,430.89,600.0
2023-08-11 12:05:00,430.94,431.33,430.94,430.98,700.0,430.94,431.33,430.94,430.98,700.0
2023-08-11 12:10:00,430.94,431.07,430.62,431.04,800.0,430.94,431.07,430.62,431.04,800.0
2023-08-11 12:15:00,430.91,430.91,430.63,430.75,807.0,430.91,430.91,430.63,430.75,807.0
2023-08-11 12:20:00,430.68,430.68,430.68,430.68,100.0,430.68,430.68,430.68,430.68,100.0
2023-08-11 12:25:00,430.23,430.23,429.74,429.94,700.0,430.23,430.23,429.74,429.94,700.0
2023-08-11 12:30:00,430.25,430.25,430.12,430.13,300.0,430.25,430.25,430.12,430.13,300.0
2023-08-11 12:35:00,429.85,429.9,429.56,429.56,700.0,429.85,429.9,429.56,429.56,700.0
2023-08-11 12:40:00,429.51,429.51,429.24,429.25,500.0,429.51,429.51,429.24,429.25,500.0
2023-08-11 12:45:00,429.22,429.54,429.03,429.54,1100.0,429.22,429.54,429.03,429.54,1100.0
2023-08-11 12:50:00,429.43,429.49,429.36,429.4,500.0,429.43,429.49,429.36,429.4,500.0
2023-08-11 12:55:00,429.34,429.79,429.34,429.79,500.0,429.34,429.79,429.34,429.79,500.0
2023-08-11 13:00:00,429.96,430.12,429.81,430.12,600.0,429.96,430.12,429.81,430.12,600.0
2023-08-11 13:05:00,430.25,430.25,429.55,429.55,400.0,430.25,430.25,429.55,429.55,400.0
2023-08-11 13:10:00,429.77,430.22,429.57,430.22,1100.0,429.77,430.22,429.57,430.22,1100.0
2023-08-11 13:15:00,429.62,430.35,429.61,430.1,1700.0,429.62,430.35,429.61,430.1,1700.0
2023-08-11 13:20:00,430.09,430.36,429.75,429.75,1200.0,430.09,430.36,429.75,429.75,1200.0
2023-08-11 13:25:00,430.0,430.48,430.0,430.06,1883.0,430.0,430.48,430.0,430.06,1883.0
2023-08-11 13:30:00,430.26,430.52,430.23,430.52,700.0,430.26,430.52,430.23,430.52,700.0
2023-08-11 13:35:00,430.49,430.49,429.9,430.26,1336.0,430.49,430.49,429.9,430.26,1336.0
2023-08-11 13:40:00,430.27,430.28,429.2,429.36,1200.0,430.27,430.28,429.2,429.36,1200.0
2023-08-11 13:45:00,429.35,429.56,429.14,429.47,1200.0,429.35,429.56,429.14,429.47,1200.0
2023-08-11 13:50:00,429.22,429.27,429.01,429.01,504.0,429.22,429.27,429.01,429.01,504.0
2023-08-11 13:55:00,429.05,429.41,428.76,429.35,1301.0,429.05,429.41,428.76,429.35,1301.0
2023-08-11 14:00:00,429.17,429.44,429.17,429.27,825.0,429.17,429.44,429.17,429.27,825.0
2023-08-11 14:05:00,429.37,429.76,429.16,429.16,1400.0,429.37,429.76,429.16,429.16,1400.0
2023-08-11 14:10:00,429.21,429.55,429.21,429.55,1000.0,429.21,429.55,429.21,429.55,1000.0
2023-08-11 14:15:00,429.14,429.83,429.13,429.26,1000.0,429.14,429.83,429.13,429.26,1000.0
2023-08-11 14:20:00,429.14,429.71,429.05,429.71,2723.0,429.14,429.71,429.05,429.71,2723.0
2023-08-11 14:25:00,429.78,429.8,429.05,429.25,1300.0,429.78,429.8,429.05,429.25,1300.0
2023-08-11 14:30:00,429.33,430.18,429.33,429.37,1700.0,429.33,430.18,429.33,429.37,1700.0
2023-08-11 14:35:00,429.6,430.06,429.21,429.98,1900.0,429.6,430.06,429.21,429.98,1900.0
2023-08-11 14:40:00,430.01,430.19,429.68,429.83,1284.0,430.01,430.19,429.68,429.83,1284.0
2023-08-11 14:45:00,429.79,430.26,429.79,430.13,1353.0,429.79,430.26,429.79,430.13,1353.0
2023-08-11 14:50:00,429.99,430.33,429.81,429.81,1972.0,429.99,430.33,429.81,429.81,1972.0
2023-08-11 14:55:00,430.15,430.44,429.85,430.1,1249.0,430.15,430.44,429.85,430.1,1249.0
2023-08-11 15:00:00,430.1,430.23,429.6,429.65,2618.0,430.1,430.23,429.6,429.65,2618.0
2023-08-11 15:05:00,429.72,429.78,429.0,429.0,1472.0,429.72,429.78,429.0,429.0,1472.0
2023-08-11 15:10:00,428.94,429.2,428.93,429.06,5654.0,428.94,429.2,428.93,429.06,5654.0
2023-08-11 15:15:00,428.8,429.31,428.79,429.06,1628.0,428.8,429.31,428.79,429.06,1628.0
2023-08-11 15:20:00,429.2,429.45,428.97,429.45,2601.0,429.2,429.45,428.97,429.45,2601.0
2023-08-11 15:25:00,429.46,429.75,429.39,429.46,2456.0,429.46,429.75,429.39,429.46,2456.0
2023-08-11 15:30:00,429.07,429.9,429.07,429.83,6611.0,429.07,429.9,429.07,429.83,6611.0
2023-08-11 15:35:00,429.89,429.9,429.39,429.57,2258.0,429.89,429.9,429.39,429.57,2258.0
2023-08-11 15:40:00,429.61,429.95,429.28,429.74,6029.0,429.61,429.95,429.28,429.74,6029.0
2023-08-11 15:45:00,429.73,429.9,429.33,429.34,5411.0,429.73,429.9,429.33,429.34,5411.0
2023-08-11 15:50:00,429.09,429.63,428.65,429.12,10235.0,429.09,429.63,428.65,429.12,10235.0
2023-08-11 15:55:00,428.61,428.86,428.13,428.45,32710.0,428.61,428.86,428.13,428.45,32710.0
2023-08-14 09:30:00,426.11,427.75,425.61,427.7,12777.0,426.11,427.75,425.61,427.7,12777.0
2023-08-14 09:35:00,427.9,429.76,427.68,429.35,1875.0,427.9,429.76,427.68,429.35,1875.0
2023-08-14 09:40:00,429.83,430.57,429.47,429.47,1300.0,429.83,430.57,429.47,429.47,1300.0
2023-08-14 09:45:00,429.53,430.27,429.25,429.25,8000.0,429.53,430.27,429.25,429.25,8000.0
2023-08-14 09:50:00,429.91,431.48,429.91,431.06,1102.0,429.91,431.48,429.91,431.06,1102.0
2023-08-14 09:55:00,431.0,432.03,430.76,431.98,1020.0,431.0,432.03,430.76,431.98,1020.0
2023-08-14 10:00:00,431.82,431.82,430.22,430.71,7216.0,431.82,431.82,430.22,430.71,7216.0
2023-08-14 10:05:00,430.98,430.98,429.73,430.6,35347.0,430.98,430.98,429.73,430.6,35347.0
2023-08-14 10:10:00,430.53,430.93,429.61,430.91,19240.0,430.53,430.93,429.61,430.91,19240.0
2023-08-14 10:15:00,430.69,431.06,429.67,429.67,1748.0,430.69,431.06,429.67,429.67,1748.0
2023-08-14 10:20:00,429.83,430.03,428.98,429.38,2400.0,429.83,430.03,428.98,429.38,2400.0
2023-08-14 10:25:00,429.47,429.72,428.37,428.38,4476.0,429.47,429.72,428.37,428.38,4476.0
2023-08-14 10:30:00,428.75,430.45,428.48,430.45,4465.0,428.75,430.45,428.48,430.45,4465.0
2023-08-14 10:35:00,430.4,431.42,430.4,431.22,8992.0,430.4,431.42,430.4,431.22,8992.0
2023-08-14 10:40:00,430.93,431.48,430.65,430.82,2910.0,430.93,431.48,430.65,430.82,2910.0
2023-08-14 10:45:00,430.81,431.44,430.22,431.22,4534.0,430.81,431.44,430.22,431.22,4534.0
2023-08-14 10:50:00,431.3,432.23,431.11,431.8,9429.0,431.3,432.23,431.11,431.8,9429.0
2023-08-14 10:55:00,431.61,431.61,430.52,431.56,4356.0,431.61,431.61,430.52,431.56,4356.0
2023-08-14 11:00:00,431.52,432.13,431.13,432.02,4368.0,431.52,432.13,431.13,432.02,4368.0
2023-08-14 11:05:00,431.99,432.24,431.57,432.22,6800.0,431.99,432.24,431.57,432.22,6800.0
2023-08-14 11:10:00,432.13,432.57,432.07,432.31,6144.0,432.13,432.57,432.07,432.31,6144.0
2023-08-14 11:15:00,432.19,432.48,431.88,432.03,1900.0,432.19,432.48,431.88,432.03,1900.0
2023-08-14 11:20:00,431.85,431.95,431.49,431.95,2858.0,431.85,431.95,431.49,431.95,2858.0
2023-08-14 11:25:00,431.66,432.16,431.33,432.09,2609.0,431.66,432.16,431.33,432.09,2609.0
2023-08-14 11:30:00,432.3,432.5,431.97,431.97,2319.0,432.3,432.5,431.97,431.97,2319.0
2023-08-14 11:35:00,431.88,432.38,431.79,432.38,2543.0,431.88,432.38,431.79,432.38,2543.0
2023-08-14 11:40:00,432.4,432.42,431.86,432.05,2434.0,432.4,432.42,431.86,432.05,2434.0
2023-08-14 11:45:00,432.05,432.74,431.97,432.72,1238.0,432.05,432.74,431.97,432.72,1238.0
2023-08-14 11:50:00,432.99,433.19,432.57,433.18,2600.0,432.99,433.19,432.57,433.18,2600.0
2023-08-14 11:55:00,432.99,433.37,432.39,432.48,1876.0,432.99,433.37,432.39,432.48,1876.0
2023-08-14 12:00:00,432.48,432.87,432.34,432.87,1365.0,432.48,432.87,432.34,432.87,1365.0
2023-08-14 12:05:00,433.04,433.4,433.02,433.05,1100.0,433.04,433.4,433.02,433.05,1100.0
2023-08-14 12:10:00,432.97,432.97,432.48,432.8,1593.0,432.97,432.97,432.48,432.8,1593.0
2023-08-14 12:15:00,432.25,432.53,431.93,432.35,1489.0,432.25,432.53,431.93,432.35,1489.0
2023-08-14 12:20:00,432.16,432.28,431.22,431.49,2149.0,432.16,432.28,431.22,431.49,2149.0
2023-08-14 12:25:00,431.44,432.24,431.29,431.9,2000.0,431.44,432.24,431.29,431.9,2000.0
2023-08-14 12:30:00,431.85,431.85,431.17,431.19,900.0,431.85,431.85,431.17,431.19,900.0
2023-08-14 12:35:00,431.35,431.55,431.04,431.55,1669.0,431.35,431.55,431.04,431.55,1669.0
2023-08-14 12:40:00,431.33,431.55,431.22,431.39,1016.0,431.33,431.55,431.22,431.39,1016.0
2023-08-14 12:45:00,431.62,431.62,431.28,431.44,1729.0,431.62,431.62,431.28,431.44,1729.0
2023-08-14 12:50:00,431.19,431.66,431.19,431.49,1400.0,431.19,431.66,431.19,431.49,1400.0
2023-08-14 12:55:00,431.6,432.13,431.6,432.11,1090.0,431.6,432.13,431.6,432.11,1090.0
2023-08-14 13:00:00,432.59,432.64,432.52,432.61,600.0,432.59,432.64,432.52,432.61,600.0
2023-08-14 13:05:00,432.61,432.69,432.4,432.64,515.0,432.61,432.69,432.4,432.64,515.0
2023-08-14 13:10:00,432.57,432.81,432.56,432.71,1900.0,432.57,432.81,432.56,432.71,1900.0
2023-08-14 13:15:00,432.96,432.98,432.54,432.66,2600.0,432.96,432.98,432.54,432.66,2600.0
2023-08-14 13:20:00,432.65,433.43,432.65,433.37,1800.0,432.65,433.43,432.65,433.37,1800.0
2023-08-14 13:25:00,433.09,433.1,432.62,432.77,1800.0,433.09,433.1,432.62,432.77,1800.0
2023-08-14 13:30:00,432.71,432.9,432.54,432.54,867.0,432.71,432.9,432.54,432.54,867.0
2023-08-14 13:35:00,432.68,433.01,432.65,433.0,725.0,432.68,433.01,432.65,433.0,725.0
2023-08-14 13:40:00,433.24,433.46,433.23,433.29,2186.0,433.24,433.46,433.23,433.29,2186.0
2023-08-14 13:45:00,433.33,433.47,432.97,432.97,2091.0,433.33,433.47,432.97,432.97,2091.0
2023-08-14 13:50:00,433.02,433.07,432.59,432.98,1100.0,433.02,433.07,432.59,432.98,1100.0
2023-08-14 13:55:00,432.89,433.07,432.72,433.07,1262.0,432.89,433.07,432.72,433.07,1262.0
2023-08-14 14:00:00,433.12,433.21,433.01,433.21,300.0,433.12,433.21,433.01,433.21,300.0
2023-08-14 14:05:00,433.22,433.22,432.64,432.94,1400.0,433.22,433.22,432.64,432.94,1400.0
2023-08-14 14:10:00,432.66,433.08,432.38,432.8,1700.0,432.66,433.08,432.38,432.8,1700.0
2023-08-14 14:15:00,432.8,432.8,432.42,432.42,300.0,432.8,432.8,432.42,432.42,300.0
2023-08-14 14:20:00,432.54,433.33,432.53,433.33,900.0,432.54,433.33,432.53,433.33,900.0
2023-08-14 14:25:00,433.12,433.81,433.11,433.81,1400.0,433.12,433.81,433.11,433.81,1400.0
2023-08-14 14:30:00,433.7,433.7,433.11,433.44,2497.0,433.7,433.7,433.11,433.44,2497.0
2023-08-14 14:35:00,433.53,433.71,433.46,433.46,400.0,433.53,433.71,433.46,433.46,400.0
2023-08-14 14:40:00,433.78,434.3,433.78,433.86,1030.0,433.78,434.3,433.78,433.86,1030.0
2023-08-14 14:45:00,433.69,434.11,433.49,433.82,1791.0,433.69,434.11,433.49,433.82,1791.0
2023-08-14 14:50:00,434.02,434.19,433.7,433.7,800.0,434.02,434.19,433.7,433.7,800.0
2023-08-14 14:55:00,433.7,433.7,433.33,433.33,1500.0,433.7,433.7,433.33,433.33,1500.0
2023-08-14 15:00:00,433.45,433.64,433.36,433.37,1500.0,433.45,433.64,433.36,433.37,1500.0
2023-08-14 15:05:00,433.36,433.39,433.12,433.24,1000.0,433.36,433.39,433.12,433.24,1000.0
2023-08-14 15:10:00,433.27,433.98,433.27,433.98,1001.0,433.27,433.98,433.27,433.98,1001.0
2023-08-14 15:15:00,433.88,433.88,433.42,433.64,1700.0,433.88,433.88,433.42,433.64,1700.0
2023-08-14 15:20:00,433.65,433.89,433.51,433.51,1100.0,433.65,433.89,433.51,433.51,1100.0
2023-08-14 15:25:00,433.65,433.65,433.32,433.46,1400.0,433.65,433.65,433.32,433.46,1400.0
2023-08-14 15:30:00,433.4,433.49,433.28,433.35,1227.0,433.4,433.49,433.28,433.35,1227.0
2023-08-14 15:35:00,433.47,433.74,433.27,433.33,2825.0,433.47,433.74,433.27,433.33,2825.0
2023-08-14 15:40:00,433.45,433.74,433.29,433.63,2600.0,433.45,433.74,433.29,433.63,2600.0
2023-08-14 15:45:00,433.43,433.43,433.13,433.3,1833.0,433.43,433.43,433.13,433.3,1833.0
2023-08-14 15:50:00,433.49,433.87,433.1,433.73,10420.0,433.49,433.87,433.1,433.73,10420.0
2023-08-14 15:55:00,433.79,434.99,433.79,434.86,30852.0,433.79,434.99,433.79,434.86,30852.0
2023-08-15 09:30:00,435.51,437.32,434.25,434.4,20866.0,435.51,437.32,434.25,434.4,20866.0
2023-08-15 09:35:00,434.52,437.34,434.52,437.34,3398.0,434.52,437.34,434.52,437.34,3398.0
2023-08-15 09:40:00,438.06,438.06,435.86,436.12,3195.0,438.06,438.06,435.86,436.12,3195.0
2023-08-15 09:45:00,436.08,437.52,435.51,437.43,3414.0,436.08,437.52,435.51,437.43,3414.0
2023-08-15 09:50:00,437.48,437.48,436.14,436.14,1400.0,437.48,437.48,436.14,436.14,1400.0
2023-08-15 09:55:00,436.01,436.54,434.76,434.76,4115.0,436.01,436.54,434.76,434.76,4115.0
2023-08-15 10:00:00,434.93,435.34,434.3,434.68,3885.0,434.93,435.34,434.3,434.68,3885.0
2023-08-15 10:05:00,434.21,434.65,433.51,434.65,1692.0,434.21,434.65,433.51,434.65,1692.0
2023-08-15 10:10:00,434.57,435.09,434.43,434.73,1351.0,434.57,435.09,434.43,434.73,1351.0
2023-08-15 10:15:00,434.97,435.12,434.6,434.6,1627.0,434.97,435.12,434.6,434.6,1627.0
2023-08-15 10:20:00,435.03,435.11,434.18,434.41,2423.0,435.03,435.11,434.18,434.41,2423.0
2023-08-15 10:25:00,434.58,435.63,434.46,435.4,1219.0,434.58,435.63,434.46,435.4,1219.0
2023-08-15 10:30:00,435.11,435.11,434.02,434.03,1306.0,435.11,435.11,434.02,434.03,1306.0
2023-08-15 10:35:00,433.79,435.15,433.79,435.15,1200.0,433.79,435.15,433.79,435.15,1200.0
2023-08-15 10:40:00,434.93,436.12,434.93,436.05,2701.0,434.93,436.12,434.93,436.05,2701.0
2023-08-15 10:45:00,436.04,436.96,435.88,436.6,4900.0,436.04,436.96,435.88,436.6,4900.0
2023-08-15 10:50:00,436.6,436.97,436.34,436.39,2600.0,436.6,436.97,436.34,436.39,2600.0
2023-08-15 10:55:00,436.43,436.72,435.26,435.51,7197.0,436.43,436.72,435.26,435.51,7197.0
2023-08-15 11:00:00,435.54,436.61,435.43,436.37,3329.0,435.54,436.61,435.43,436.37,3329.0
2023-08-15 11:05:00,436.17,436.29,435.83,435.83,1277.0,436.17,436.29,435.83,435.83,1277.0
2023-08-15 11:10:00,436.29,436.73,436.21,436.69,1868.0,436.29,436.73,436.21,436.69,1868.0
2023-08-15 11:15:00,436.69,437.08,436.12,437.0,5207.0,436.69,437.08,436.12,437.0,5207.0
2023-08-15 11:20:00,436.88,436.88,436.17,436.28,1500.0,436.88,436.88,436.17,436.28,1500.0
2023-08-15 11:25:00,436.29,436.65,436.12,436.61,972.0,436.29,436.65,436.12,436.61,972.0
2023-08-15 11:30:00,436.43,436.66,436.25,436.33,1910.0,436.43,436.66,436.25,436.33,1910.0
2023-08-15 11:35:00,436.47,437.12,436.36,437.12,2358.0,436.47,437.12,436.36,437.12,2358.0
2023-08-15 11:40:00,437.21,437.7,437.0,437.29,7017.0,437.21,437.7,437.0,437.29,7017.0
2023-08-15 11:45:00,437.5,437.91,437.36,437.53,21756.0,437.5,437.91,437.36,437.53,21756.0
2023-08-15 11:50:00,437.53,438.0,437.49,437.66,3122.0,437.53,438.0,437.49,437.66,3122.0
2023-08-15 11:55:00,438.0,438.62,437.99,438.62,4946.0,438.0,438.62,437.99,438.62,4946.0
2023-08-15 12:00:00,438.69,439.12,438.56,438.56,4515.0,438.69,439.12,438.56,438.56,4515.0
2023-08-15 12:05:00,438.59,438.62,438.15,438.15,2200.0,438.59,438.62,438.15,438.15,2200.0
2023-08-15 12:10:00,437.76,438.04,437.36,437.71,1500.0,437.76,438.04,437.36,437.71,1500.0
2023-08-15 12:15:00,437.65,438.09,437.34,438.09,1100.0,437.65,438.09,437.34,438.09,1100.0
2023-08-15 12:20:00,438.09,438.09,437.8,437.8,2125.0,438.09,438.09,437.8,437.8,2125.0
2023-08-15 12:25:00,437.88,437.88,437.49,437.79,2051.0,437.88,437.88,437.49,437.79,2051.0
2023-08-15 12:30:00,437.85,438.0,437.57,437.79,4401.0,437.85,438.0,437.57,437.79,4401.0
2023-08-15 12:35:00,438.0,438.27,437.68,438.01,3713.0,438.0,438.27,437.68,438.01,3713.0
2023-08-15 12:40:00,437.8,438.15,437.8,437.82,2863.0,437.8,438.15,437.8,437.82,2863.0
2023-08-15 12:45:00,437.96,438.1,437.37,437.62,7306.0,437.96,438.1,437.37,437.62,7306.0
2023-08-15 12:50:00,437.59,437.61,437.31,437.43,1750.0,437.59,437.61,437.31,437.43,1750.0
2023-08-15 12:55:00,437.23,437.79,437.22,437.71,2215.0,437.23,437.79,437.22,437.71,2215.0
2023-08-15 13:00:00,437.69,437.9,437.55,437.66,2525.0,437.69,437.9,437.55,437.66,2525.0
2023-08-15 13:05:00,437.5,437.71,437.44,437.59,3811.0,437.5,437.71,437.44,437.59,3811.0
2023-08-15 13:10:00,437.53,438.12,437.42,438.12,1972.0,437.53,438.12,437.42,438.12,1972.0
2023-08-15 13:15:00,438.32,438.32,438.05,438.2,2125.0,438.32,438.32,438.05,438.2,2125.0
2023-08-15 13:20:00,438.0,438.18,437.82,438.18,11976.0,438.0,438.18,437.82,438.18,11976.0
2023-08-15 13:25:00,437.88,438.2,437.88,438.04,1212.0,437.88,438.2,437.88,438.04,1212.0
2023-08-15 13:30:00,438.08,438.09,437.58,438.09,2957.0,438.08,438.09,437.58,438.09,2957.0
2023-08-15 13:35:00,438.22,438.38,437.91,438.06,6608.0,438.22,438.38,437.91,438.06,6608.0
2023-08-15 13:40:00,438.06,438.29,438.01,438.01,2134.0,438.06,438.29,438.01,438.01,2134.0
2023-08-15 13:45:00,438.18,438.68,438.18,438.29,1417.0,438.18,438.68,438.18,438.29,1417.0
2023-08-15 13:50:00,438.36,438.54,438.13,438.23,1516.0,438.36,438.54,438.13,438.23,1516.0
2023-08-15 13:55:00,438.33,438.57,438.27,438.27,900.0,438.33,438.57,438.27,438.27,900.0
2023-08-15 14:00:00,438.36,438.45,438.03,438.19,2815.0,438.36,438.45,438.03,438.19,2815.0
2023-08-15 14:05:00,438.13,438.44,438.0,438.08,1800.0,438.13,438.44,438.0,438.08,1800.0
2023-08-15 14:10:00,438.34,438.43,438.01,438.02,1400.0,438.34,438.43,438.01,438.02,1400.0
2023-08-15 14:15:00,438.11,438.27,437.81,437.9,2481.0,438.11,438.27,437.81,437.9,2481.0
2023-08-15 14:20:00,437.84,437.84,437.4,437.57,5700.0,437.84,437.84,437.4,437.57,5700.0
2023-08-15 14:25:00,437.53,437.84,437.53,437.71,3228.0,437.53,437.84,437.53,437.71,3228.0
2023-08-15 14:30:00,437.51,437.96,437.5,437.93,2713.0,437.51,437.96,437.5,437.93,2713.0
2023-08-15 14:35:00,437.77,437.93,437.66,437.79,1676.0,437.77,437.93,437.66,437.79,1676.0
2023-08-15 14:40:00,437.74,438.27,437.7,438.08,4441.0,437.74,438.27,437.7,438.08,4441.0
2023-08-15 14:45:00,437.97,438.6,437.97,438.47,10796.0,437.97,438.6,437.97,438.47,10796.0
2023-08-15 14:50:00,438.51,438.64,438.34,438.38,3084.0,438.51,438.64,438.34,438.38,3084.0
2023-08-15 14:55:00,438.44,438.59,438.32,438.4,6739.0,438.44,438.59,438.32,438.4,6739.0
2023-08-15 15:00:00,438.4,438.46,438.2,438.31,4086.0,438.4,438.46,438.2,438.31,4086.0
2023-08-15 15:05:00,438.32,438.39,437.96,438.08,11519.0,438.32,438.39,437.96,438.08,11519.0
2023-08-15 15:10:00,438.15,438.25,437.93,438.06,9768.0,438.15,438.25,437.93,438.06,9768.0
2023-08-15 15:15:00,438.03,438.18,437.71,438.18,6482.0,438.03,438.18,437.71,438.18,6482.0
2023-08-15 15:20:00,438.16,438.23,437.42,437.47,5438.0,438.16,438.23,437.42,437.47,5438.0
2023-08-15 15:25:00,437.47,437.47,436.71,436.91,6398.0,437.47,437.47,436.71,436.91,6398.0
2023-08-15 15:30:00,436.91,436.91,435.89,436.31,7443.0,436.91,436.91,435.89,436.31,7443.0
2023-08-15 15:35:00,436.22,436.32,435.86,436.2,5046.0,436.22,436.32,435.86,436.2,5046.0
2023-08-15 15:40:00,436.19,436.2,435.85,436.03,6489.0,436.19,436.2,435.85,436.03,6489.0
2023-08-15 15:45:00,435.88,436.03,435.56,435.87,5900.0,435.88,436.03,435.56,435.87,5900.0
2023-08-15 15:50:00,435.67,436.9,435.62,436.61,14049.0,435.67,436.9,435.62,436.61,14049.0
2023-08-15 15:55:00,436.74,437.56,436.69,436.93,33363.0,436.74,437.56,436.69,436.93,33363.0
2023-08-16 09:30:00,436.58,436.58,433.8,433.89,6965.0,436.58,436.58,433.8,433.89,6965.0
2023-08-16 09:35:00,433.66,434.96,433.66,434.3,1199.0,433.66,434.96,433.66,434.3,1199.0
2023-08-16 09:40:00,435.09,436.27,435.09,436.27,635.0,435.09,436.27,435.09,436.27,635.0
2023-08-16 09:45:00,435.51,435.51,434.84,435.42,1396.0,435.51,435.51,434.84,435.42,1396.0
2023-08-16 09:50:00,435.12,435.12,433.68,433.68,2404.0,435.12,435.12,433.68,433.68,2404.0
2023-08-16 09:55:00,433.34,433.67,433.13,433.16,3491.0,433.34,433.67,433.13,433.16,3491.0
2023-08-16 10:00:00,432.97,433.35,432.7,433.35,2300.0,432.97,433.35,432.7,433.35,2300.0
2023-08-16 10:05:00,433.48,434.59,433.48,434.58,1300.0,433.48,434.59,433.48,434.58,1300.0
2023-08-16 10:10:00,434.55,434.83,434.28,434.65,2194.0,434.55,434.83,434.28,434.65,2194.0
2023-08-16 10:15:00,434.43,435.02,434.43,434.9,2363.0,434.43,435.02,434.43,434.9,2363.0
2023-08-16 10:20:00,435.14,435.54,434.6,434.6,2018.0,435.14,435.54,434.6,434.6,2018.0
2023-08-16 10:25:00,434.59,434.59,434.27,434.32,1150.0,434.59,434.59,434.27,434.32,1150.0
2023-08-16 10:30:00,434.62,434.85,433.85,433.86,2406.0,434.62,434.85,433.85,433.86,2406.0
2023-08-16 10:35:00,434.15,434.35,433.61,434.35,2200.0,434.15,434.35,433.61,434.35,2200.0
2023-08-16 10:40:00,434.13,434.62,434.09,434.38,3400.0,434.13,434.62,434.09,434.38,3400.0
2023-08-16 10:45:00,434.1,434.1,433.69,433.86,1434.0,434.1,434.1,433.69,433.86,1434.0
2023-08-16 10:50:00,433.87,434.26,433.72,434.25,1800.0,433.87,434.26,433.72,434.25,1800.0
2023-08-16 10:55:00,434.25,435.95,434.25,435.95,2095.0,434.25,435.95,434.25,435.95,2095.0
2023-08-16 11:00:00,435.66,435.94,435.19,435.72,3000.0,435.66,435.94,435.19,435.72,3000.0
2023-08-16 11:05:00,435.58,435.81,435.32,435.81,800.0,435.58,435.81,435.32,435.81,800.0
2023-08-16 11:10:00,435.55,435.56,434.85,434.85,2200.0,435.55,435.56,434.85,434.85,2200.0
2023-08-16 11:15:00,435.08,435.25,434.74,434.94,2082.0,435.08,435.25,434.74,434.94,2082.0
2023-08-16 11:20:00,434.89,435.54,434.89,435.54,834.0,434.89,435.54,434.89,435.54,834.0
2023-08-16 11:25:00,435.29,435.44,434.74,435.06,1400.0,435.29,435.44,434.74,435.06,1400.0
2023-08-16 11:30:00,435.44,435.7,435.29,435.61,2144.0,435.44,435.7,435.29,435.61,2144.0
2023-08-16 11:35:00,435.68,435.81,435.26,435.54,1709.0,435.68,435.81,435.26,435.54,1709.0
2023-08-16 11:40:00,435.35,435.6,435.2,435.22,2892.0,435.35,435.6,435.2,435.22,2892.0
2023-08-16 11:45:00,435.22,435.7,435.15,435.22,3030.0,435.22,435.7,435.15,435.22,3030.0
2023-08-16 11:50:00,435.23,435.34,434.88,435.22,2500.0,435.23,435.34,434.88,435.22,2500.0
2023-08-16 11:55:00,435.29,435.32,434.67,434.69,13908.0,435.29,435.32,434.67,434.69,13908.0
2023-08-16 12:00:00,434.59,435.21,434.19,434.19,3108.0,434.59,435.21,434.19,434.19,3108.0
2023-08-16 12:05:00,434.12,434.12,433.38,433.39,525.0,434.12,434.12,433.38,433.39,525.0
2023-08-16 12:10:00,433.39,433.39,432.41,432.75,2150.0,433.39,433.39,432.41,432.75,2150.0
2023-08-16 12:15:00,432.8,432.85,432.19,432.19,1300.0,432.8,432.85,432.19,432.19,1300.0
2023-08-16 12:20:00,432.15,432.17,431.83,431.98,1365.0,432.15,432.17,431.83,431.98,1365.0
2023-08-16 12:25:00,432.15,432.19,431.71,431.95,1725.0,432.15,432.19,431.71,431.95,1725.0
2023-08-16 12:30:00,432.1,432.26,431.68,431.68,1231.0,432.1,432.26,431.68,431.68,1231.0
2023-08-16 12:35:00,431.52,431.66,431.32,431.61,2255.0,431.52,431.66,431.32,431.61,2255.0
2023-08-16 12:40:00,431.46,432.19,431.46,431.99,966.0,431.46,432.19,431.46,431.99,966.0
2023-08-16 12:45:00,431.93,432.47,431.71,432.47,3710.0,431.93,432.47,431.71,432.47,3710.0
2023-08-16 12:50:00,432.33,432.99,431.98,432.9,6672.0,432.33,432.99,431.98,432.9,6672.0
2023-08-16 12:55:00,432.72,433.1,432.49,432.81,3077.0,432.72,433.1,432.49,432.81,3077.0
2023-08-16 13:00:00,432.59,433.3,432.58,433.12,1713.0,432.59,433.3,432.58,433.12,1713.0
2023-08-16 13:05:00,433.18,433.62,432.76,432.78,18120.0,433.18,433.62,432.76,432.78,18120.0
2023-08-16 13:10:00,432.66,432.69,432.26,432.63,2100.0,432.66,432.69,432.26,432.63,2100.0
2023-08-16 13:15:00,432.69,432.69,431.92,431.97,2100.0,432.69,432.69,431.92,431.97,2100.0
2023-08-16 13:20:00,432.19,432.5,431.97,432.2,1599.0,432.19,432.5,431.97,432.2,1599.0
2023-08-16 13:25:00,431.91,432.13,431.79,431.88,1735.0,431.91,432.13,431.79,431.88,1735.0
2023-08-16 13:30:00,431.66,431.95,431.51,431.51,2300.0,431.66,431.95,431.51,431.51,2300.0
2023-08-16 13:35:00,431.38,431.73,431.16,431.73,3437.0,431.38,431.73,431.16,431.73,3437.0
2023-08-16 13:40:00,431.5,432.68,431.5,432.35,1922.0,431.5,432.68,431.5,432.35,1922.0
2023-08-16 13:45:00,432.21,432.65,431.99,432.36,2846.0,432.21,432.65,431.99,432.36,2846.0
2023-08-16 13:50:00,432.19,432.19,431.3,431.3,2007.0,432.19,432.19,431.3,431.3,2007.0
2023-08-16 13:55:00,431.66,431.94,431.52,431.92,1632.0,431.66,431.94,431.52,431.92,1632.0
2023-08-16 14:00:00,431.54,432.03,431.14,431.2,3226.0,431.54,432.03,431.14,431.2,3226.0
2023-08-16 14:05:00,431.49,431.91,431.37,431.58,1407.0,431.49,431.91,431.37,431.58,1407.0
2023-08-16 14:10:00,431.52,431.53,430.69,431.53,3199.0,431.52,431.53,430.69,431.53,3199.0
2023-08-16 14:15:00,431.62,431.92,431.38,431.91,1018.0,431.62,431.92,431.38,431.91,1018.0
2023-08-16 14:20:00,432.18,432.88,432.18,432.61,1411.0,432.18,432.88,432.18,432.61,1411.0
2023-08-16 14:25:00,432.62,432.87,431.95,432.49,1930.0,432.62,432.87,431.95,432.49,1930.0
2023-08-16 14:30:00,432.91,433.16,432.7,432.7,1200.0,432.91,433.16,432.7,432.7,1200.0
2023-08-16 14:35:00,432.84,433.02,432.4,432.87,2536.0,432.84,433.02,432.4,432.87,2536.0
2023-08-16 14:40:00,432.47,432.68,432.35,432.35,1669.0,432.47,432.68,432.35,432.35,1669.0
2023-08-16 14:45:00,432.68,432.98,432.39,432.55,2330.0,432.68,432.98,432.39,432.55,2330.0
2023-08-16 14:50:00,432.59,432.59,432.07,432.07,2100.0,432.59,432.59,432.07,432.07,2100.0
2023-08-16 14:55:00,432.01,432.24,431.9,431.9,3984.0,432.01,432.24,431.9,431.9,3984.0
2023-08-16 15:00:00,432.38,432.44,431.55,431.69,1616.0,432.38,432.44,431.55,431.69,1616.0
2023-08-16 15:05:00,431.42,431.42,430.66,431.2,3502.0,431.42,431.42,430.66,431.2,3502.0
2023-08-16 15:10:00,431.25,431.52,430.53,430.7,3569.0,431.25,431.52,430.53,430.7,3569.0
2023-08-16 15:15:00,430.56,430.58,430.26,430.26,2400.0,430.56,430.58,430.26,430.26,2400.0
2023-08-16 15:20:00,430.5,430.98,430.25,430.47,7263.0,430.5,430.98,430.25,430.47,7263.0
2023-08-16 15:25:00,430.44,430.9,430.39,430.5,4100.0,430.44,430.9,430.39,430.5,4100.0
2023-08-16 15:30:00,430.43,431.16,430.42,431.01,2522.0,430.43,431.16,430.42,431.01,2522.0
2023-08-16 15:35:00,430.82,431.04,430.26,430.3,2700.0,430.82,431.04,430.26,430.3,2700.0
2023-08-16 15:40:00,430.34,430.65,429.67,429.76,12698.0,430.34,430.65,429.67,429.76,12698.0
2023-08-16 15:45:00,429.67,430.15,429.52,429.53,12206.0,429.67,430.15,429.52,429.53,12206.0
2023-08-16 15:50:00,429.41,429.41,427.45,428.08,23986.0,429.41,429.41,427.45,428.08,23986.0
2023-08-16 15:55:00,427.84,428.92,427.43,428.41,49551.0,427.84,428.92,427.43,428.41,49551.0
2023-08-17 09:30:00,450.16,451.99,438.16,441.02,55449.0,450.16,451.99,438.16,441.02,55449.0
2023-08-17 09:35:00,440.06,446.26,440.0,443.48,19404.0,440.06,446.26,440.0,443.48,19404.0
2023-08-17 09:40:00,443.48,445.38,442.01,442.02,12913.0,443.48,445.38,442.01,442.02,12913.0
2023-08-17 09:45:00,441.33,441.92,438.46,440.99,11222.0,441.33,441.92,438.46,440.99,11222.0
2023-08-17 09:50:00,440.49,441.75,437.89,438.57,20722.0,440.49,441.75,437.89,438.57,20722.0
2023-08-17 09:55:00,438.58,439.99,438.27,438.86,16612.0,438.58,439.99,438.27,438.86,16612.0
2023-08-17 10:00:00,438.82,439.48,437.2,437.42,12502.0,438.82,439.48,437.2,437.42,12502.0
2023-08-17 10:05:00,437.42,437.64,436.58,437.11,8259.0,437.42,437.64,436.58,437.11,8259.0
2023-08-17 10:10:00,436.82,436.86,433.0,433.21,13000.0,436.82,436.86,433.0,433.21,13000.0
2023-08-17 10:15:00,433.21,433.45,430.61,430.61,9162.0,433.21,433.45,430.61,430.61,9162.0
2023-08-17 10:20:00,430.5,432.87,430.13,430.53,18427.0,430.5,432.87,430.13,430.53,18427.0
2023-08-17 10:25:00,430.72,431.37,429.82,431.37,9112.0,430.72,431.37,429.82,431.37,9112.0
2023-08-17 10:30:00,431.37,432.7,430.55,430.55,9414.0,431.37,432.7,430.55,430.55,9414.0
2023-08-17 10:35:00,430.74,431.42,430.32,430.54,12383.0,430.74,431.42,430.32,430.54,12383.0
2023-08-17 10:40:00,430.83,431.01,429.46,430.65,9736.0,430.83,431.01,429.46,430.65,9736.0
2023-08-17 10:45:00,430.65,431.55,430.0,430.5,5879.0,430.65,431.55,430.0,430.5,5879.0
2023-08-17 10:50:00,430.5,433.19,430.02,431.26,14228.0,430.5,433.19,430.02,431.26,14228.0
2023-08-17 10:55:00,431.67,431.67,430.51,430.92,12158.0,431.67,431.67,430.51,430.92,12158.0
2023-08-17 11:00:00,431.13,431.17,427.62,429.03,15921.0,431.13,431.17,427.62,429.03,15921.0
2023-08-17 11:05:00,428.54,428.72,426.88,427.1,20767.0,428.54,428.72,426.88,427.1,20767.0
2023-08-17 11:10:00,427.1,428.52,426.7,428.45,8600.0,427.1,428.52,426.7,428.45,8600.0
2023-08-17 11:15:00,427.79,428.79,427.12,428.15,7091.0,427.79,428.79,427.12,428.15,7091.0
2023-08-17 11:20:00,428.48,428.58,428.0,428.56,1800.0,428.48,428.58,428.0,428.56,1800.0
2023-08-17 11:25:00,428.56,428.79,426.52,427.6,24200.0,428.56,428.79,426.52,427.6,24200.0
2023-08-17 11:30:00,427.64,427.9,426.68,427.05,27436.0,427.64,427.9,426.68,427.05,27436.0
2023-08-17 11:35:00,427.37,427.78,426.97,427.78,3400.0,427.37,427.78,426.97,427.78,3400.0
2023-08-17 11:40:00,427.58,427.99,426.58,427.01,4304.0,427.58,427.99,426.58,427.01,4304.0
2023-08-17 11:45:00,427.0,427.77,426.63,427.77,6916.0,427.0,427.77,426.63,427.77,6916.0
2023-08-17 11:50:00,427.73,428.42,427.53,427.56,6547.0,427.73,428.42,427.53,427.56,6547.0
2023-08-17 11:55:00,427.42,428.34,427.14,428.34,13111.0,427.42,428.34,427.14,428.34,13111.0
2023-08-17 12:00:00,428.28,428.28,426.58,426.91,22578.0,428.28,428.28,426.58,426.91,22578.0
2023-08-17 12:05:00,426.56,426.69,425.79,426.63,5217.0,426.56,426.69,425.79,426.63,5217.0
2023-08-17 12:10:00,426.84,427.38,426.62,427.16,5557.0,426.84,427.38,426.62,427.16,5557.0
2023-08-17 12:15:00,427.37,427.37,426.75,427.18,3700.0,427.37,427.37,426.75,427.18,3700.0
2023-08-17 12:20:00,426.93,427.54,426.66,427.42,7189.0,426.93,427.54,426.66,427.42,7189.0
2023-08-17 12:25:00,427.42,429.5,427.21,429.29,5973.0,427.42,429.5,427.21,429.29,5973.0
2023-08-17 12:30:00,429.3,429.69,428.72,428.91,6543.0,429.3,429.69,428.72,428.91,6543.0
2023-08-17 12:35:00,428.85,428.85,427.97,428.46,1769.0,428.85,428.85,427.97,428.46,1769.0
2023-08-17 12:40:00,428.83,429.52,428.77,428.96,5105.0,428.83,429.52,428.77,428.96,5105.0
2023-08-17 12:45:00,429.08,429.59,428.79,429.42,1400.0,429.08,429.59,428.79,429.42,1400.0
2023-08-17 12:50:00,429.54,429.94,429.36,429.64,2000.0,429.54,429.94,429.36,429.64,2000.0
2023-08-17 12:55:00,429.6,429.88,429.37,429.61,4000.0,429.6,429.88,429.37,429.61,4000.0
2023-08-17 13:00:00,429.53,429.96,429.48,429.67,2600.0,429.53,429.96,429.48,429.67,2600.0
2023-08-17 13:05:00,429.49,429.84,429.25,429.68,1912.0,429.49,429.84,429.25,429.68,1912.0
2023-08-17 13:10:00,429.68,429.69,429.23,429.34,2046.0,429.68,429.69,429.23,429.34,2046.0
2023-08-17 13:15:00,429.52,429.89,429.16,429.4,2300.0,429.52,429.89,429.16,429.4,2300.0
2023-08-17 13:20:00,429.07,429.95,429.07,429.49,8324.0,429.07,429.95,429.07,429.49,8324.0
2023-08-17 13:25:00,429.35,429.54,428.76,428.77,5680.0,429.35,429.54,428.76,428.77,5680.0
2023-08-17 13:30:00,428.8,428.9,427.63,428.16,5305.0,428.8,428.9,427.63,428.16,5305.0
2023-08-17 13:35:00,428.12,428.63,428.01,428.22,12816.0,428.12,428.63,428.01,428.22,12816.0
2023-08-17 13:40:00,428.24,428.6,427.7,428.4,23865.0,428.24,428.6,427.7,428.4,23865.0
2023-08-17 13:45:00,428.6,428.83,428.0,428.62,5445.0,428.6,428.83,428.0,428.62,5445.0
2023-08-17 13:50:00,428.73,429.3,428.61,429.3,5840.0,428.73,429.3,428.61,429.3,5840.0
2023-08-17 13:55:00,429.14,429.72,428.97,429.35,8211.0,429.14,429.72,428.97,429.35,8211.0
2023-08-17 14:00:00,429.37,429.98,429.31,429.61,3345.0,429.37,429.98,429.31,429.61,3345.0
2023-08-17 14:05:00,429.6,429.99,429.26,429.88,4626.0,429.6,429.99,429.26,429.88,4626.0
2023-08-17 14:10:00,430.03,430.18,429.66,429.95,6634.0,430.03,430.18,429.66,429.95,6634.0
2023-08-17 14:15:00,429.69,429.77,428.98,429.15,3819.0,429.69,429.77,428.98,429.15,3819.0
2023-08-17 14:20:00,429.32,429.32,428.77,428.82,4829.0,429.32,429.32,428.77,428.82,4829.0
2023-08-17 14:25:00,428.95,429.34,428.82,428.82,8987.0,428.95,429.34,428.82,428.82,8987.0
2023-08-17 14:30:00,428.87,429.06,428.27,428.65,7920.0,428.87,429.06,428.27,428.65,7920.0
2023-08-17 14:35:00,428.63,429.05,428.37,429.05,8168.0,428.63,429.05,428.37,429.05,8168.0
2023-08-17 14:40:00,428.97,429.39,428.82,429.1,8702.0,428.97,429.39,428.82,429.1,8702.0
2023-08-17 14:45:00,429.28,429.42,428.57,429.31,7243.0,429.28,429.42,428.57,429.31,7243.0
2023-08-17 14:50:00,429.31,429.5,428.45,428.75,5384.0,429.31,429.5,428.45,428.75,5384.0
2023-08-17 14:55:00,428.75,428.93,428.29,428.8,6403.0,428.75,428.93,428.29,428.8,6403.0
2023-08-17 15:00:00,428.78,429.29,428.64,428.8,4538.0,428.78,429.29,428.64,428.8,4538.0
2023-08-17 15:05:00,428.76,429.42,428.76,428.89,8150.0,428.76,429.42,428.76,428.89,8150.0
2023-08-17 15:10:00,428.88,428.88,427.67,427.77,4658.0,428.88,428.88,427.67,427.77,4658.0
2023-08-17 15:15:00,427.66,427.74,426.94,427.15,4742.0,427.66,427.74,426.94,427.15,4742.0
2023-08-17 15:20:00,427.09,427.09,425.33,425.33,4668.0,427.09,427.09,425.33,425.33,4668.0
2023-08-17 15:25:00,425.6,426.36,425.6,426.22,5304.0,425.6,426.36,425.6,426.22,5304.0
2023-08-17 15:30:00,426.24,426.24,424.73,424.96,6980.0,426.24,426.24,424.73,424.96,6980.0
2023-08-17 15:35:00,424.96,426.08,424.96,425.8,5443.0,424.96,426.08,424.96,425.8,5443.0
2023-08-17 15:40:00,425.35,425.36,423.4,423.41,6038.0,425.35,425.36,423.4,423.41,6038.0
2023-08-17 15:45:00,423.48,424.49,423.27,424.32,9542.0,423.48,424.49,423.27,424.32,9542.0
2023-08-17 15:50:00,424.46,424.95,424.01,424.54,12516.0,424.46,424.95,424.01,424.54,12516.0
2023-08-17 15:55:00,424.53,424.67,423.91,423.93,49661.0,424.53,424.67,423.91,423.93,49661.0
2023-08-18 09:30:00,422.75,426.57,422.4,424.53,40645.0,422.75,426.57,422.4,424.53,40645.0
2023-08-18 09:35:00,423.46,425.16,422.23,425.08,5131.0,423.46,425.16,422.23,425.08,5131.0
2023-08-18 09:40:00,424.5,426.46,424.5,425.36,6658.0,424.5,426.46,424.5,425.36,6658.0
2023-08-18 09:45:00,425.13,425.55,423.78,424.74,4804.0,425.13,425.55,423.78,424.74,4804.0
2023-08-18 09:50:00,425.47,425.57,422.72,422.72,3143.0,425.47,425.57,422.72,422.72,3143.0
2023-08-18 09:55:00,422.68,422.68,420.78,420.78,4300.0,422.68,422.68,420.78,420.78,4300.0
2023-08-18 10:00:00,420.88,421.4,419.57,420.41,7400.0,420.88,421.4,419.57,420.41,7400.0
2023-08-18 10:05:00,420.28,420.42,419.23,419.46,8596.0,420.28,420.42,419.23,419.46,8596.0
2023-08-18 10:10:00,419.11,420.47,419.11,420.32,2289.0,419.11,420.47,419.11,420.32,2289.0
2023-08-18 10:15:00,420.06,420.06,418.5,419.79,4475.0,420.06,420.06,418.5,419.79,4475.0
2023-08-18 10:20:00,420.0,421.73,420.0,421.73,4840.0,420.0,421.73,420.0,421.73,4840.0
2023-08-18 10:25:00,421.89,422.46,421.41,421.49,7000.0,421.89,422.46,421.41,421.49,7000.0
2023-08-18 10:30:00,421.66,421.92,420.28,421.13,4204.0,421.66,421.92,420.28,421.13,4204.0
2023-08-18 10:35:00,421.33,421.91,421.25,421.66,1300.0,421.33,421.91,421.25,421.66,1300.0
2023-08-18 10:40:00,421.5,422.54,421.45,422.54,2240.0,421.5,422.54,421.45,422.54,2240.0
2023-08-18 10:45:00,422.32,422.76,421.47,421.58,4001.0,422.32,422.76,421.47,421.58,4001.0
2023-08-18 10:50:00,421.42,421.56,420.53,421.13,1600.0,421.42,421.56,420.53,421.13,1600.0
2023-08-18 10:55:00,421.13,422.23,420.91,422.23,2851.0,421.13,422.23,420.91,422.23,2851.0
2023-08-18 11:00:00,422.23,423.22,422.1,422.89,7602.0,422.23,423.22,422.1,422.89,7602.0
2023-08-18 11:05:00,423.23,423.53,422.8,422.8,3520.0,423.23,423.53,422.8,422.8,3520.0
2023-08-18 11:10:00,423.0,423.24,422.42,422.59,1967.0,423.0,423.24,422.42,422.59,1967.0
2023-08-18 11:15:00,423.0,423.49,422.96,423.14,3677.0,423.0,423.49,422.96,423.14,3677.0
2023-08-18 11:20:00,422.96,423.28,422.57,422.71,1700.0,422.96,423.28,422.57,422.71,1700.0
2023-08-18 11:25:00,422.58,422.6,421.94,422.35,1600.0,422.58,422.6,421.94,422.35,1600.0
2023-08-18 11:30:00,421.93,422.05,421.39,421.73,5463.0,421.93,422.05,421.39,421.73,5463.0
2023-08-18 11:35:00,422.02,422.15,421.73,421.78,8480.0,422.02,422.15,421.73,421.78,8480.0
2023-08-18 11:40:00,421.59,422.03,421.37,421.99,1800.0,421.59,422.03,421.37,421.99,1800.0
2023-08-18 11:45:00,422.94,423.79,422.23,423.67,4154.0,422.94,423.79,422.23,423.67,4154.0
2023-08-18 11:50:00,423.84,424.13,423.44,423.78,2409.0,423.84,424.13,423.44,423.78,2409.0
2023-08-18 11:55:00,423.98,424.41,423.54,424.41,1200.0,423.98,424.41,423.54,424.41,1200.0
2023-08-18 12:00:00,424.22,424.5,424.05,424.17,1225.0,424.22,424.5,424.05,424.17,1225.0
2023-08-18 12:05:00,424.27,424.64,424.2,424.63,1900.0,424.27,424.64,424.2,424.63,1900.0
2023-08-18 12:10:00,424.64,425.3,424.25,425.3,3355.0,424.64,425.3,424.25,425.3,3355.0
2023-08-18 12:15:00,425.3,426.04,425.16,425.96,5590.0,425.3,426.04,425.16,425.96,5590.0
2023-08-18 12:20:00,425.96,426.64,425.71,426.31,4295.0,425.96,426.64,425.71,426.31,4295.0
2023-08-18 12:25:00,426.46,426.48,425.84,425.84,2534.0,426.46,426.48,425.84,425.84,2534.0
2023-08-18 12:30:00,426.17,426.19,425.62,426.13,1720.0,426.17,426.19,425.62,426.13,1720.0
2023-08-18 12:35:00,426.13,426.13,425.4,425.91,1200.0,426.13,426.13,425.4,425.91,1200.0
2023-08-18 12:40:00,425.91,426.73,425.9,426.73,1600.0,425.91,426.73,425.9,426.73,1600.0
2023-08-18 12:45:00,426.78,426.88,426.43,426.74,2600.0,426.78,426.88,426.43,426.74,2600.0
2023-08-18 12:50:00,426.65,426.7,426.33,426.33,1900.0,426.65,426.7,426.33,426.33,1900.0
2023-08-18 12:55:00,426.47,426.47,425.69,425.69,4683.0,426.47,426.47,425.69,425.69,4683.0
2023-08-18 13:00:00,425.93,426.11,425.62,426.08,1527.0,425.93,426.11,425.62,426.08,1527.0
2023-08-18 13:05:00,425.8,425.84,424.68,424.88,3236.0,425.8,425.84,424.68,424.88,3236.0
2023-08-18 13:10:00,424.6,425.08,424.21,425.08,2300.0,424.6,425.08,424.21,425.08,2300.0
2023-08-18 13:15:00,425.08,425.35,424.4,424.4,4200.0,425.08,425.35,424.4,424.4,4200.0
2023-08-18 13:20:00,424.69,424.69,423.7,423.7,1765.0,424.69,424.69,423.7,423.7,1765.0
2023-08-18 13:25:00,423.57,424.58,423.54,424.22,3811.0,423.57,424.58,423.54,424.22,3811.0
2023-08-18 13:30:00,424.41,425.03,424.15,424.9,1300.0,424.41,425.03,424.15,424.9,1300.0
2023-08-18 13:35:00,425.03,425.03,424.36,424.36,1700.0,425.03,425.03,424.36,424.36,1700.0
2023-08-18 13:40:00,424.23,425.18,424.11,425.18,1100.0,424.23,425.18,424.11,425.18,1100.0
2023-08-18 13:45:00,425.39,425.55,425.1,425.45,1100.0,425.39,425.55,425.1,425.45,1100.0
2023-08-18 13:50:00,425.62,425.74,425.24,425.53,2300.0,425.62,425.74,425.24,425.53,2300.0
2023-08-18 13:55:00,425.38,425.4,424.84,425.33,1800.0,425.38,425.4,424.84,425.33,1800.0
2023-08-18 14:00:00,425.33,425.55,425.23,425.55,800.0,425.33,425.55,425.23,425.55,800.0
2023-08-18 14:05:00,425.54,425.86,425.41,425.41,2500.0,425.54,425.86,425.41,425.41,2500.0
2023-08-18 14:10:00,425.4,425.46,424.85,425.15,1400.0,425.4,425.46,424.85,425.15,1400.0
2023-08-18 14:15:00,425.5,425.5,424.79,425.31,800.0,425.5,425.5,424.79,425.31,800.0
2023-08-18 14:20:00,425.47,425.81,425.3,425.66,1300.0,425.47,425.81,425.3,425.66,1300.0
2023-08-18 14:25:00,425.55,425.75,425.3,425.67,800.0,425.55,425.75,425.3,425.67,800.0
2023-08-18 14:30:00,426.09,426.61,425.8,426.15,2117.0,426.09,426.61,425.8,426.15,2117.0
2023-08-18 14:35:00,426.21,426.41,425.9,426.41,2200.0,426.21,426.41,425.9,426.41,2200.0
2023-08-18 14:40:00,426.57,427.11,426.54,426.54,6100.0,426.57,427.11,426.54,426.54,6100.0
2023-08-18 14:45:00,426.78,427.19,426.78,427.04,2150.0,426.78,427.19,426.78,427.04,2150.0
2023-08-18 14:50:00,427.05,427.18,426.56,426.56,8857.0,427.05,427.18,426.56,426.56,8857.0
2023-08-18 14:55:00,426.75,426.93,426.5,426.81,3691.0,426.75,426.93,426.5,426.81,3691.0
2023-08-18 15:00:00,426.81,426.81,425.91,426.33,1400.0,426.81,426.81,425.91,426.33,1400.0
2023-08-18 15:05:00,426.21,426.58,426.13,426.13,1600.0,426.21,426.58,426.13,426.13,1600.0
2023-08-18 15:10:00,425.88,426.07,425.69,425.88,2378.0,425.88,426.07,425.69,425.88,2378.0
2023-08-18 15:15:00,426.02,426.16,425.75,426.12,1500.0,426.02,426.16,425.75,426.12,1500.0
2023-08-18 15:20:00,426.25,426.75,426.25,426.75,2800.0,426.25,426.75,426.25,426.75,2800.0
2023-08-18 15:25:00,427.0,428.08,427.0,427.88,5616.0,427.0,428.08,427.0,427.88,5616.0
2023-08-18 15:30:00,427.89,427.89,427.32,427.41,3200.0,427.89,427.89,427.32,427.41,3200.0
2023-08-18 15:35:00,427.28,427.28,426.54,426.62,3499.0,427.28,427.28,426.54,426.62,3499.0
2023-08-18 15:40:00,426.75,427.63,426.75,427.52,4387.0,426.75,427.63,426.75,427.52,4387.0
2023-08-18 15:45:00,427.8,428.46,427.5,427.63,5862.0,427.8,428.46,427.5,427.63,5862.0
2023-08-18 15:50:00,427.83,427.83,426.07,426.17,11140.0,427.83,427.83,426.07,426.17,11140.0
2023-08-18 15:55:00,425.9,426.32,425.33,426.05,30231.0,425.9,426.32,425.33,426.05,30231.0
2023-08-21 09:30:00,427.94,430.38,427.63,429.6,13996.0,427.94,430.38,427.63,429.6,13996.0
2023-08-21 09:35:00,430.12,431.73,429.65,430.95,3775.0,430.12,431.73,429.65,430.95,3775.0
2023-08-21 09:40:00,430.74,431.38,430.16,430.26,1722.0,430.74,431.38,430.16,430.26,1722.0
2023-08-21 09:45:00,429.88,429.88,429.27,429.27,600.0,429.88,429.88,429.27,429.27,600.0
2023-08-21 09:50:00,429.84,430.74,429.81,430.74,2125.0,429.84,430.74,429.81,430.74,2125.0
2023-08-21 09:55:00,430.89,432.34,430.74,432.05,2152.0,430.89,432.34,430.74,432.05,2152.0
2023-08-21 10:00:00,432.08,432.3,431.52,432.0,3676.0,432.08,432.3,431.52,432.0,3676.0
2023-08-21 10:05:00,432.78,433.3,432.47,433.3,2700.0,432.78,433.3,432.47,433.3,2700.0
2023-08-21 10:10:00,433.02,433.32,432.39,432.75,6106.0,433.02,433.32,432.39,432.75,6106.0
2023-08-21 10:15:00,432.75,432.75,431.5,431.78,2197.0,432.75,432.75,431.5,431.78,2197.0
2023-08-21 10:20:00,431.87,431.94,431.05,431.12,4638.0,431.87,431.94,431.05,431.12,4638.0
2023-08-21 10:25:00,430.65,430.66,430.21,430.6,2721.0,430.65,430.66,430.21,430.6,2721.0
2023-08-21 10:30:00,430.29,430.93,430.21,430.93,2292.0,430.29,430.93,430.21,430.93,2292.0
2023-08-21 10:35:00,431.06,431.47,430.51,430.81,2039.0,431.06,431.47,430.51,430.81,2039.0
2023-08-21 10:40:00,431.48,432.08,431.48,431.81,1617.0,431.48,432.08,431.48,431.81,1617.0
2023-08-21 10:45:00,432.11,432.2,431.89,431.92,1883.0,432.11,432.2,431.89,431.92,1883.0
2023-08-21 10:50:00,431.94,432.08,431.62,432.08,2355.0,431.94,432.08,431.62,432.08,2355.0
2023-08-21 10:55:00,431.76,432.07,430.39,430.39,8164.0,431.76,432.07,430.39,430.39,8164.0
2023-08-21 11:00:00,430.11,430.9,430.1,430.9,8861.0,430.11,430.9,430.1,430.9,8861.0
2023-08-21 11:05:00,430.51,430.52,429.37,429.61,1721.0,430.51,430.52,429.37,429.61,1721.0
2023-08-21 11:10:00,428.69,430.19,428.69,430.1,3517.0,428.69,430.19,428.69,430.1,3517.0
2023-08-21 11:15:00,430.08,430.24,429.49,430.07,1849.0,430.08,430.24,429.49,430.07,1849.0
2023-08-21 11:20:00,430.25,430.58,430.0,430.33,1931.0,430.25,430.58,430.0,430.33,1931.0
2023-08-21 11:25:00,430.61,430.69,430.37,430.68,791.0,430.61,430.69,430.37,430.68,791.0
2023-08-21 11:30:00,430.49,430.59,430.02,430.54,1595.0,430.49,430.59,430.02,430.54,1595.0
2023-08-21 11:35:00,430.65,430.67,430.15,430.15,1950.0,430.65,430.67,430.15,430.15,1950.0
2023-08-21 11:40:00,430.55,430.59,429.89,430.06,1498.0,430.55,430.59,429.89,430.06,1498.0
2023-08-21 11:45:00,430.09,430.6,429.87,430.38,1850.0,430.09,430.6,429.87,430.38,1850.0
2023-08-21 11:50:00,430.21,430.68,430.04,430.4,3578.0,430.21,430.68,430.04,430.4,3578.0
2023-08-21 11:55:00,430.52,430.52,430.18,430.43,670.0,430.52,430.52,430.18,430.43,670.0
2023-08-21 12:00:00,430.42,430.97,430.4,430.73,2120.0,430.42,430.97,430.4,430.73,2120.0
2023-08-21 12:05:00,430.9,430.9,430.39,430.59,1240.0,430.9,430.9,430.39,430.59,1240.0
2023-08-21 12:10:00,430.5,430.87,430.5,430.87,1900.0,430.5,430.87,430.5,430.87,1900.0
2023-08-21 12:15:00,430.87,431.39,430.86,431.06,2600.0,430.87,431.39,430.86,431.06,2600.0
2023-08-21 12:20:00,431.29,431.93,431.28,431.83,1984.0,431.29,431.93,431.28,431.83,1984.0
2023-08-21 12:25:00,432.21,432.55,432.21,432.52,1244.0,432.21,432.55,432.21,432.52,1244.0
2023-08-21 12:30:00,432.46,432.68,432.13,432.41,2656.0,432.46,432.68,432.13,432.41,2656.0
2023-08-21 12:35:00,432.35,432.86,432.29,432.54,2770.0,432.35,432.86,432.29,432.54,2770.0
2023-08-21 12:40:00,432.69,433.21,432.48,433.14,1200.0,432.69,433.21,432.48,433.14,1200.0
2023-08-21 12:45:00,433.13,433.75,433.12,433.75,2226.0,433.13,433.75,433.12,433.75,2226.0
2023-08-21 12:50:00,433.79,433.79,433.55,433.55,2023.0,433.79,433.79,433.55,433.55,2023.0
2023-08-21 12:55:00,433.68,434.39,433.68,434.13,2073.0,433.68,434.39,433.68,434.13,2073.0
2023-08-21 13:00:00,434.34,434.44,433.97,434.11,4079.0,434.34,434.44,433.97,434.11,4079.0
2023-08-21 13:05:00,433.86,434.64,433.85,434.57,645.0,433.86,434.64,433.85,434.57,645.0
2023-08-21 13:10:00,434.65,434.88,434.44,434.64,4147.0,434.65,434.88,434.44,434.64,4147.0
2023-08-21 13:15:00,434.65,435.77,434.65,435.77,2034.0,434.65,435.77,434.65,435.77,2034.0
2023-08-21 13:20:00,435.83,436.05,435.63,435.81,3725.0,435.83,436.05,435.63,435.81,3725.0
2023-08-21 13:25:00,436.01,436.15,435.64,435.64,984.0,436.01,436.15,435.64,435.64,984.0
2023-08-21 13:30:00,435.71,436.0,435.71,435.86,1500.0,435.71,436.0,435.71,435.86,1500.0
2023-08-21 13:35:00,435.86,435.92,435.44,435.44,1327.0,435.86,435.92,435.44,435.44,1327.0
2023-08-21 13:40:00,435.53,436.03,435.38,436.03,1694.0,435.53,436.03,435.38,436.03,1694.0
2023-08-21 13:45:00,436.05,436.17,435.7,435.73,2300.0,436.05,436.17,435.7,435.73,2300.0
2023-08-21 13:50:00,435.82,436.46,435.82,436.18,2031.0,435.82,436.46,435.82,436.18,2031.0
2023-08-21 13:55:00,436.12,436.15,435.7,435.9,1777.0,436.12,436.15,435.7,435.9,1777.0
2023-08-21 14:00:00,435.6,435.73,435.6,435.62,400.0,435.6,435.73,435.6,435.62,400.0
2023-08-21 14:05:00,435.78,435.9,435.58,435.9,900.0,435.78,435.9,435.58,435.9,900.0
2023-08-21 14:10:00,436.11,436.9,436.11,436.9,4396.0,436.11,436.9,436.11,436.9,4396.0
2023-08-21 14:15:00,436.7,436.95,436.52,436.86,3307.0,436.7,436.95,436.52,436.86,3307.0
2023-08-21 14:20:00,436.94,437.08,436.73,436.73,1740.0,436.94,437.08,436.73,436.73,1740.0
2023-08-21 14:25:00,436.69,436.69,436.4,436.4,1329.0,436.69,436.69,436.4,436.4,1329.0
2023-08-21 14:30:00,436.44,436.7,436.43,436.7,592.0,436.44,436.7,436.43,436.7,592.0
2023-08-21 14:35:00,436.83,437.13,436.73,436.81,2685.0,436.83,437.13,436.73,436.81,2685.0
2023-08-21 14:40:00,436.85,437.3,436.67,437.22,3362.0,436.85,437.3,436.67,437.22,3362.0
2023-08-21 14:45:00,437.4,437.62,437.4,437.48,400.0,437.4,437.62,437.4,437.48,400.0
2023-08-21 14:50:00,437.48,437.64,437.35,437.5,3223.0,437.48,437.64,437.35,437.5,3223.0
2023-08-21 14:55:00,437.37,437.37,436.95,437.2,1368.0,437.37,437.37,436.95,437.2,1368.0
2023-08-21 15:00:00,437.3,437.73,437.25,437.45,3020.0,437.3,437.73,437.25,437.45,3020.0
2023-08-21 15:05:00,437.94,438.0,437.43,437.61,2808.0,437.94,438.0,437.43,437.61,2808.0
2023-08-21 15:10:00,437.71,437.71,437.13,437.44,1250.0,437.71,437.71,437.13,437.44,1250.0
2023-08-21 15:15:00,437.42,437.6,437.34,437.58,600.0,437.42,437.6,437.34,437.58,600.0
2023-08-21 15:20:00,437.63,437.95,437.42,437.79,2660.0,437.63,437.95,437.42,437.79,2660.0
2023-08-21 15:25:00,437.74,437.74,437.24,437.6,4522.0,437.74,437.74,437.24,437.6,4522.0
2023-08-21 15:30:00,437.54,437.54,436.84,437.2,3290.0,437.54,437.54,436.84,437.2,3290.0
2023-08-21 15:35:00,437.06,437.53,436.88,437.33,4997.0,437.06,437.53,436.88,437.33,4997.0
2023-08-21 15:40:00,437.5,437.99,437.42,437.79,4659.0,437.5,437.99,437.42,437.79,4659.0
2023-08-21 15:45:00,437.55,437.59,437.18,437.25,4577.0,437.55,437.59,437.18,437.25,4577.0
2023-08-21 15:50:00,437.34,437.67,436.75,436.89,12044.0,437.34,437.67,436.75,436.89,12044.0
2023-08-21 15:55:00,436.81,436.97,436.27,436.47,32781.0,436.81,436.97,436.27,436.47,32781.0
2023-08-22 09:30:00,440.42,443.66,439.37,442.79,16582.0,440.42,443.66,439.37,442.79,16582.0
2023-08-22 09:35:00,441.68,442.11,440.6,441.68,9515.0,441.68,442.11,440.6,441.68,9515.0
2023-08-22 09:40:00,441.56,441.56,440.99,441.01,1200.0,441.56,441.56,440.99,441.01,1200.0
2023-08-22 09:45:00,441.01,441.41,439.93,440.01,7568.0,441.01,441.41,439.93,440.01,7568.0
2023-08-22 09:50:00,440.06,440.75,439.77,440.43,1641.0,440.06,440.75,439.77,440.43,1641.0
2023-08-22 09:55:00,439.85,440.64,439.85,440.45,2025.0,439.85,440.64,439.85,440.45,2025.0
2023-08-22 10:00:00,440.88,440.94,440.32,440.55,4423.0,440.88,440.94,440.32,440.55,4423.0
2023-08-22 10:05:00,440.55,440.57,440.07,440.08,3106.0,440.55,440.57,440.07,440.08,3106.0
2023-08-22 10:10:00,439.82,440.44,439.29,440.34,9815.0,439.82,440.44,439.29,440.34,9815.0
2023-08-22 10:15:00,440.63,440.71,439.55,440.02,6222.0,440.63,440.71,439.55,440.02,6222.0
2023-08-22 10:20:00,440.15,440.24,438.22,438.34,9175.0,440.15,440.24,438.22,438.34,9175.0
2023-08-22 10:25:00,438.3,438.82,438.11,438.33,4371.0,438.3,438.82,438.11,438.33,4371.0
2023-08-22 10:30:00,438.06,438.2,436.83,437.02,24479.0,438.06,438.2,436.83,437.02,24479.0
2023-08-22 10:35:00,437.0,438.32,437.0,438.31,1934.0,437.0,438.32,437.0,438.31,1934.0
2023-08-22 10:40:00,438.65,438.85,437.44,437.77,18337.0,438.65,438.85,437.44,437.77,18337.0
2023-08-22 10:45:00,437.95,438.57,437.65,437.69,7856.0,437.95,438.57,437.65,437.69,7856.0
2023-08-22 10:50:00,437.5,439.98,437.5,439.98,7147.0,437.5,439.98,437.5,439.98,7147.0
2023-08-22 10:55:00,440.07,440.49,439.93,440.34,7997.0,440.07,440.49,439.93,440.34,7997.0
2023-08-22 11:00:00,440.34,440.74,440.13,440.14,3725.0,440.34,440.74,440.13,440.14,3725.0
2023-08-22 11:05:00,440.33,440.8,439.88,440.62,8809.0,440.33,440.8,439.88,440.62,8809.0
2023-08-22 11:10:00,440.45,441.07,440.15,440.71,2971.0,440.45,441.07,440.15,440.71,2971.0
2023-08-22 11:15:00,440.43,441.4,440.43,441.4,1000.0,440.43,441.4,440.43,441.4,1000.0
2023-08-22 11:20:00,441.45,442.12,441.23,441.23,1942.0,441.45,442.12,441.23,441.23,1942.0
2023-08-22 11:25:00,440.95,441.08,440.67,440.91,600.0,440.95,441.08,440.67,440.91,600.0
2023-08-22 11:30:00,440.54,441.11,440.53,440.65,800.0,440.54,441.11,440.53,440.65,800.0
2023-08-22 11:35:00,440.95,440.95,440.03,440.04,1000.0,440.95,440.95,440.03,440.04,1000.0
2023-08-22 11:40:00,440.03,440.55,440.01,440.06,4659.0,440.03,440.55,440.01,440.06,4659.0
2023-08-22 11:45:00,440.05,440.12,439.89,440.12,714.0,440.05,440.12,439.89,440.12,714.0
2023-08-22 11:50:00,440.02,440.08,438.53,438.76,10359.0,440.02,440.08,438.53,438.76,10359.0
2023-08-22 11:55:00,438.73,438.94,438.32,438.32,1450.0,438.73,438.94,438.32,438.32,1450.0
2023-08-22 12:00:00,438.49,438.56,438.11,438.14,1301.0,438.49,438.56,438.11,438.14,1301.0
2023-08-22 12:05:00,438.22,438.28,437.85,437.85,1200.0,438.22,438.28,437.85,437.85,1200.0
2023-08-22 12:10:00,437.72,437.72,436.9,436.9,1291.0,437.72,437.72,436.9,436.9,1291.0
2023-08-22 12:15:00,437.26,437.3,436.61,436.88,1797.0,437.26,437.3,436.61,436.88,1797.0
2023-08-22 12:20:00,436.85,437.04,436.16,436.72,1800.0,436.85,437.04,436.16,436.72,1800.0
2023-08-22 12:25:00,436.44,436.63,436.13,436.63,800.0,436.44,436.63,436.13,436.63,800.0
2023-08-22 12:30:00,437.21,437.21,436.44,437.04,1000.0,437.21,437.21,436.44,437.04,1000.0
2023-08-22 12:35:00,436.98,437.78,436.98,437.59,1215.0,436.98,437.78,436.98,437.59,1215.0
2023-08-22 12:40:00,437.23,437.48,437.07,437.18,2671.0,437.23,437.48,437.07,437.18,2671.0
2023-08-22 12:45:00,437.2,437.41,436.83,436.83,2162.0,437.2,437.41,436.83,436.83,2162.0
2023-08-22 12:50:00,436.64,437.0,435.94,436.37,1615.0,436.64,437.0,435.94,436.37,1615.0
2023-08-22 12:55:00,435.97,436.4,435.85,436.19,2957.0,435.97,436.4,435.85,436.19,2957.0
2023-08-22 13:00:00,436.12,436.31,435.18,435.32,1938.0,436.12,436.31,435.18,435.32,1938.0
2023-08-22 13:05:00,435.01,435.55,434.87,435.55,2360.0,435.01,435.55,434.87,435.55,2360.0
2023-08-22 13:10:00,435.59,435.59,434.74,435.08,2252.0,435.59,435.59,434.74,435.08,2252.0
2023-08-22 13:15:00,434.56,434.93,434.44,434.87,1400.0,434.56,434.93,434.44,434.87,1400.0
2023-08-22 13:20:00,434.67,434.92,434.35,434.46,1300.0,434.67,434.92,434.35,434.46,1300.0
2023-08-22 13:25:00,434.45,435.23,434.42,435.17,1900.0,434.45,435.23,434.42,435.17,1900.0
2023-08-22 13:30:00,435.19,435.2,434.81,435.12,1671.0,435.19,435.2,434.81,435.12,1671.0
2023-08-22 13:35:00,435.42,435.42,434.74,435.01,2586.0,435.42,435.42,434.74,435.01,2586.0
2023-08-22 13:40:00,435.07,435.08,434.78,434.92,824.0,435.07,435.08,434.78,434.92,824.0
2023-08-22 13:45:00,434.74,434.93,434.46,434.64,1584.0,434.74,434.93,434.46,434.64,1584.0
2023-08-22 13:50:00,434.38,434.58,434.22,434.58,1272.0,434.38,434.58,434.22,434.58,1272.0
2023-08-22 13:55:00,434.63,435.08,434.59,435.0,4100.0,434.63,435.08,434.59,435.0,4100.0
2023-08-22 14:00:00,434.82,435.05,434.37,434.37,1123.0,434.82,435.05,434.37,434.37,1123.0
2023-08-22 14:05:00,434.54,434.57,434.3,434.49,500.0,434.54,434.57,434.3,434.49,500.0
2023-08-22 14:10:00,434.51,434.51,433.94,434.1,1200.0,434.51,434.51,433.94,434.1,1200.0
2023-08-22 14:15:00,434.26,434.26,434.14,434.14,400.0,434.26,434.26,434.14,434.14,400.0
2023-08-22 14:20:00,434.0,434.84,433.82,434.84,1509.0,434.0,434.84,433.82,434.84,1509.0
2023-08-22 14:25:00,435.11,435.54,435.1,435.26,1400.0,435.11,435.54,435.1,435.26,1400.0
2023-08-22 14:30:00,435.46,435.82,435.3,435.68,827.0,435.46,435.82,435.3,435.68,827.0
2023-08-22 14:35:00,435.86,435.86,435.68,435.84,700.0,435.86,435.86,435.68,435.84,700.0
2023-08-22 14:40:00,435.6,435.83,435.21,435.56,2141.0,435.6,435.83,435.21,435.56,2141.0
2023-08-22 14:45:00,435.44,435.47,435.35,435.35,500.0,435.44,435.47,435.35,435.35,500.0
2023-08-22 14:50:00,435.62,435.69,435.41,435.41,800.0,435.62,435.69,435.41,435.41,800.0
2023-08-22 14:55:00,435.55,435.82,435.43,435.61,1730.0,435.55,435.82,435.43,435.61,1730.0
2023-08-22 15:00:00,436.3,436.49,436.28,436.46,1200.0,436.3,436.49,436.28,436.46,1200.0
2023-08-22 15:05:00,436.5,436.92,436.5,436.58,2568.0,436.5,436.92,436.5,436.58,2568.0
2023-08-22 15:10:00,436.78,436.98,436.4,436.98,1199.0,436.78,436.98,436.4,436.98,1199.0
2023-08-22 15:15:00,437.01,437.01,436.33,436.33,1300.0,437.01,437.01,436.33,436.33,1300.0
2023-08-22 15:20:00,436.46,436.51,436.03,436.03,700.0,436.46,436.51,436.03,436.03,700.0
2023-08-22 15:25:00,436.33,436.33,435.7,436.01,2200.0,436.33,436.33,435.7,436.01,2200.0
2023-08-22 15:30:00,435.6,435.68,435.33,435.54,2235.0,435.6,435.68,435.33,435.54,2235.0
2023-08-22 15:35:00,435.5,435.51,434.85,434.86,1700.0,435.5,435.51,434.85,434.86,1700.0
2023-08-22 15:40:00,434.65,434.82,434.45,434.5,2344.0,434.65,434.82,434.45,434.5,2344.0
2023-08-22 15:45:00,434.45,435.29,434.42,435.25,4300.0,434.45,435.29,434.42,435.25,4300.0
2023-08-22 15:50:00,435.62,436.27,435.2,435.88,8675.0,435.62,436.27,435.2,435.88,8675.0
2023-08-22 15:55:00,436.04,436.78,435.85,436.39,21298.0,436.04,436.78,435.85,436.39,21298.0
2023-08-23 09:30:00,439.07,440.94,438.75,440.05,10149.0,439.07,440.94,438.75,440.05,10149.0
2023-08-23 09:35:00,439.66,439.94,438.84,439.16,3366.0,439.66,439.94,438.84,439.16,3366.0
2023-08-23 09:40:00,439.28,439.48,438.54,438.9,2628.0,439.28,439.48,438.54,438.9,2628.0
2023-08-23 09:45:00,439.36,440.85,439.0,439.79,2609.0,439.36,440.85,439.0,439.79,2609.0
2023-08-23 09:50:00,440.4,440.42,440.09,440.39,2322.0,440.4,440.42,440.09,440.39,2322.0
2023-08-23 09:55:00,440.61,441.77,440.28,441.49,2978.0,440.61,441.77,440.28,441.49,2978.0
2023-08-23 10:00:00,441.69,442.66,441.45,442.39,4513.0,441.69,442.66,441.45,442.39,4513.0
2023-08-23 10:05:00,442.64,443.11,442.52,442.97,2150.0,442.64,443.11,442.52,442.97,2150.0
2023-08-23 10:10:00,442.65,444.65,442.65,443.82,9726.0,442.65,444.65,442.65,443.82,9726.0
2023-08-23 10:15:00,444.11,444.28,443.78,444.28,525.0,444.11,444.28,443.78,444.28,525.0
2023-08-23 10:20:00,443.75,445.0,443.75,445.0,3233.0,443.75,445.0,443.75,445.0,3233.0
2023-08-23 10:25:00,445.05,445.15,444.5,444.51,6580.0,445.05,445.15,444.5,444.51,6580.0
2023-08-23 10:30:00,444.8,444.8,444.29,444.41,4110.0,444.8,444.8,444.29,444.41,4110.0
2023-08-23 10:35:00,444.5,444.72,444.0,444.32,2713.0,444.5,444.72,444.0,444.32,2713.0
2023-08-23 10:40:00,444.25,444.81,444.25,444.66,4053.0,444.25,444.81,444.25,444.66,4053.0
2023-08-23 10:45:00,444.88,445.36,444.67,445.33,3182.0,444.88,445.36,444.67,445.33,3182.0
2023-08-23 10:50:00,445.4,445.89,445.26,445.65,8472.0,445.4,445.89,445.26,445.65,8472.0
2023-08-23 10:55:00,445.65,445.89,445.35,445.56,4528.0,445.65,445.89,445.35,445.56,4528.0
2023-08-23 11:00:00,445.53,445.72,444.97,444.97,3986.0,445.53,445.72,444.97,444.97,3986.0
2023-08-23 11:05:00,444.97,445.45,444.94,445.41,3016.0,444.97,445.45,444.94,445.41,3016.0
2023-08-23 11:10:00,445.6,446.52,445.42,446.49,2694.0,445.6,446.52,445.42,446.49,2694.0
2023-08-23 11:15:00,446.85,447.18,446.58,447.18,3568.0,446.85,447.18,446.58,447.18,3568.0
2023-08-23 11:20:00,447.15,447.59,447.02,447.55,2633.0,447.15,447.59,447.02,447.55,2633.0
2023-08-23 11:25:00,447.71,447.71,447.08,447.22,1000.0,447.71,447.71,447.08,447.22,1000.0
2023-08-23 11:30:00,447.68,448.12,447.59,447.59,3214.0,447.68,448.12,447.59,447.59,3214.0
2023-08-23 11:35:00,447.15,447.92,447.13,447.74,1476.0,447.15,447.92,447.13,447.74,1476.0
2023-08-23 11:40:00,447.47,447.47,446.91,447.2,1300.0,447.47,447.47,446.91,447.2,1300.0
2023-08-23 11:45:00,446.9,447.2,446.57,446.92,1530.0,446.9,447.2,446.57,446.92,1530.0
2023-08-23 11:50:00,447.49,447.83,447.49,447.83,400.0,447.49,447.83,447.49,447.83,400.0
2023-08-23 11:55:00,448.0,448.59,447.91,448.28,1700.0,448.0,448.59,447.91,448.28,1700.0
2023-08-23 12:00:00,448.28,448.43,447.6,447.93,2050.0,448.28,448.43,447.6,447.93,2050.0
2023-08-23 12:05:00,448.16,448.16,447.79,447.88,420.0,448.16,448.16,447.79,447.88,420.0
2023-08-23 12:10:00,448.06,448.65,448.06,448.23,738.0,448.06,448.65,448.06,448.23,738.0
2023-08-23 12:15:00,448.17,448.3,447.77,448.3,1465.0,448.17,448.3,447.77,448.3,1465.0
2023-08-23 12:20:00,448.02,448.22,447.95,447.95,1940.0,448.02,448.22,447.95,447.95,1940.0
2023-08-23 12:25:00,447.93,448.16,447.93,448.02,759.0,447.93,448.16,447.93,448.02,759.0
2023-08-23 12:30:00,448.02,448.34,447.87,448.31,2200.0,448.02,448.34,447.87,448.31,2200.0
2023-08-23 12:35:00,448.25,448.67,448.25,448.62,1007.0,448.25,448.67,448.25,448.62,1007.0
2023-08-23 12:40:00,448.75,448.75,448.47,448.75,2700.0,448.75,448.75,448.47,448.75,2700.0
2023-08-23 12:45:00,448.66,448.73,448.21,448.22,4818.0,448.66,448.73,448.21,448.22,4818.0
2023-08-23 12:50:00,448.34,448.58,448.23,448.29,1400.0,448.34,448.58,448.23,448.29,1400.0
2023-08-23 12:55:00,448.46,448.62,448.07,448.08,2062.0,448.46,448.62,448.07,448.08,2062.0
2023-08-23 13:00:00,448.08,448.62,447.88,448.5,1722.0,448.08,448.62,447.88,448.5,1722.0
2023-08-23 13:05:00,448.58,449.0,448.57,449.0,1647.0,448.58,449.0,448.57,449.0,1647.0
2023-08-23 13:10:00,448.89,449.33,448.89,449.33,1511.0,448.89,449.33,448.89,449.33,1511.0
2023-08-23 13:15:00,449.32,449.94,449.32,449.81,1266.0,449.32,449.94,449.32,449.81,1266.0
2023-08-23 13:20:00,449.81,449.9,449.51,449.66,2211.0,449.81,449.9,449.51,449.66,2211.0
2023-08-23 13:25:00,449.75,449.9,449.65,449.66,956.0,449.75,449.9,449.65,449.66,956.0
2023-08-23 13:30:00,449.69,449.87,449.56,449.63,1548.0,449.69,449.87,449.56,449.63,1548.0
2023-08-23 13:35:00,449.58,449.68,449.17,449.34,8336.0,449.58,449.68,449.17,449.34,8336.0
2023-08-23 13:40:00,449.53,449.76,449.48,449.76,327.0,449.53,449.76,449.48,449.76,327.0
2023-08-23 13:45:00,449.6,450.06,449.6,450.06,2239.0,449.6,450.06,449.6,450.06,2239.0
2023-08-23 13:50:00,449.78,449.83,449.46,449.48,1955.0,449.78,449.83,449.46,449.48,1955.0
2023-08-23 13:55:00,449.61,449.76,449.6,449.76,300.0,449.61,449.76,449.6,449.76,300.0
2023-08-23 14:00:00,449.59,449.59,449.13,449.34,4500.0,449.59,449.59,449.13,449.34,4500.0
2023-08-23 14:05:00,449.32,449.32,448.89,448.93,1756.0,449.32,449.32,448.89,448.93,1756.0
2023-08-23 14:10:00,448.93,449.19,448.68,448.74,2957.0,448.93,449.19,448.68,448.74,2957.0
2023-08-23 14:15:00,448.41,448.51,448.09,448.38,1430.0,448.41,448.51,448.09,448.38,1430.0
2023-08-23 14:20:00,448.12,448.12,447.83,447.93,1000.0,448.12,448.12,447.83,447.93,1000.0
2023-08-23 14:25:00,448.09,448.81,448.09,448.48,1900.0,448.09,448.81,448.09,448.48,1900.0
2023-08-23 14:30:00,448.36,448.48,448.06,448.21,1864.0,448.36,448.48,448.06,448.21,1864.0
2023-08-23 14:35:00,448.1,448.25,447.49,447.96,2384.0,448.1,448.25,447.49,447.96,2384.0
2023-08-23 14:40:00,448.02,448.52,447.95,448.21,6349.0,448.02,448.52,447.95,448.21,6349.0
2023-08-23 14:45:00,448.29,450.5,447.42,447.82,31493.0,448.29,450.5,447.42,447.82,31493.0
2023-08-23 14:50:00,447.84,448.96,447.84,448.48,11891.0,447.84,448.96,447.84,448.48,11891.0
2023-08-23 14:55:00,448.44,448.8,447.95,448.08,5906.0,448.44,448.8,447.95,448.08,5906.0
2023-08-23 15:00:00,448.02,448.43,447.41,448.43,2100.0,448.02,448.43,447.41,448.43,2100.0
2023-08-23 15:05:00,448.39,449.31,448.36,449.18,2700.0,448.39,449.31,448.36,449.18,2700.0
2023-08-23 15:10:00,449.03,449.25,448.95,449.13,2900.0,449.03,449.25,448.95,449.13,2900.0
2023-08-23 15:15:00,449.05,449.36,449.03,449.14,2300.0,449.05,449.36,449.03,449.14,2300.0
2023-08-23 15:20:00,449.04,449.18,448.9,449.17,3980.0,449.04,449.18,448.9,449.17,3980.0
2023-08-23 15:25:00,449.02,449.51,448.92,449.51,3900.0,449.02,449.51,448.92,449.51,3900.0
2023-08-23 15:30:00,449.47,449.5,448.99,449.3,6476.0,449.47,449.5,448.99,449.3,6476.0
2023-08-23 15:35:00,449.29,449.29,448.94,449.23,6462.0,449.29,449.29,448.94,449.23,6462.0
2023-08-23 15:40:00,449.28,449.36,448.81,448.96,6619.0,449.28,449.36,448.81,448.96,6619.0
2023-08-23 15:45:00,448.96,449.25,448.77,448.98,8082.0,448.96,449.25,448.77,448.98,8082.0
2023-08-23 15:50:00,448.9,449.12,448.13,448.35,18607.0,448.9,449.12,448.13,448.35,18607.0
2023-08-23 15:55:00,448.43,448.43,447.58,448.24,42581.0,448.43,448.43,447.58,448.24,42581.0
2023-08-24 09:30:00,455.25,456.82,451.2,452.73,15282.0,455.25,456.82,451.2,452.73,15282.0
2023-08-24 09:35:00,452.64,453.76,451.42,451.7,9261.0,452.64,453.76,451.42,451.7,9261.0
2023-08-24 09:40:00,451.83,452.79,451.01,451.16,21965.0,451.83,452.79,451.01,451.16,21965.0
2023-08-24 09:45:00,449.89,451.74,449.89,450.44,3620.0,449.89,451.74,449.89,450.44,3620.0
2023-08-24 09:50:00,450.0,451.45,449.95,451.34,1225.0,450.0,451.45,449.95,451.34,1225.0
2023-08-24 09:55:00,451.12,452.34,450.22,452.34,10492.0,451.12,452.34,450.22,452.34,10492.0
2023-08-24 10:00:00,452.35,452.35,449.45,450.33,3360.0,452.35,452.35,449.45,450.33,3360.0
2023-08-24 10:05:00,450.19,450.2,448.37,448.37,2140.0,450.19,450.2,448.37,448.37,2140.0
2023-08-24 10:10:00,447.92,448.76,446.89,447.3,4402.0,447.92,448.76,446.89,447.3,4402.0
2023-08-24 10:15:00,447.0,447.84,446.96,447.21,10200.0,447.0,447.84,446.96,447.21,10200.0
2023-08-24 10:20:00,447.18,448.07,446.44,446.44,2065.0,447.18,448.07,446.44,446.44,2065.0
2023-08-24 10:25:00,446.33,446.75,445.91,445.92,1400.0,446.33,446.75,445.91,445.92,1400.0
2023-08-24 10:30:00,445.62,446.66,445.16,446.3,2918.0,445.62,446.66,445.16,446.3,2918.0
2023-08-24 10:35:00,446.08,446.66,445.72,445.72,2033.0,446.08,446.66,445.72,445.72,2033.0
2023-08-24 10:40:00,446.37,446.69,444.42,444.42,4827.0,446.37,446.69,444.42,444.42,4827.0
2023-08-24 10:45:00,444.38,444.58,443.46,444.31,7700.0,444.38,444.58,443.46,444.31,7700.0
2023-08-24 10:50:00,444.61,445.64,444.61,445.64,3614.0,444.61,445.64,444.61,445.64,3614.0
2023-08-24 10:55:00,445.8,446.08,445.04,445.13,3360.0,445.8,446.08,445.04,445.13,3360.0
2023-08-24 11:00:00,444.5,444.74,444.28,444.73,805.0,444.5,444.74,444.28,444.73,805.0
2023-08-24 11:05:00,444.16,444.4,443.41,443.77,2600.0,444.16,444.4,443.41,443.77,2600.0
2023-08-24 11:10:00,443.95,444.21,443.42,443.44,3106.0,443.95,444.21,443.42,443.44,3106.0
2023-08-24 11:15:00,443.43,443.96,443.1,443.52,2100.0,443.43,443.96,443.1,443.52,2100.0
2023-08-24 11:20:00,443.67,444.05,443.34,443.52,1500.0,443.67,444.05,443.34,443.52,1500.0
2023-08-24 11:25:00,443.14,443.47,442.78,443.3,901.0,443.14,443.47,442.78,443.3,901.0
2023-08-24 11:30:00,443.15,443.15,442.19,442.33,14656.0,443.15,443.15,442.19,442.33,14656.0
2023-08-24 11:35:00,442.16,442.16,441.34,441.47,11491.0,442.16,442.16,441.34,441.47,11491.0
2023-08-24 11:40:00,441.41,441.41,440.91,440.91,2827.0,441.41,441.41,440.91,440.91,2827.0
2023-08-24 11:45:00,440.7,441.25,440.55,440.88,4938.0,440.7,441.25,440.55,440.88,4938.0
2023-08-24 11:50:00,440.89,441.22,439.88,440.6,6136.0,440.89,441.22,439.88,440.6,6136.0
2023-08-24 11:55:00,440.66,440.99,439.7,439.7,7663.0,440.66,440.99,439.7,439.7,7663.0
2023-08-24 12:00:00,440.0,440.1,439.28,439.56,11202.0,440.0,440.1,439.28,439.56,11202.0
2023-08-24 12:05:00,439.63,439.79,439.18,439.18,2345.0,439.63,439.79,439.18,439.18,2345.0
2023-08-24 12:10:00,439.46,439.96,439.45,439.96,986.0,439.46,439.96,439.45,439.96,986.0
2023-08-24 12:15:00,440.02,440.11,439.27,439.42,1605.0,440.02,440.11,439.27,439.42,1605.0
2023-08-24 12:20:00,439.53,440.83,439.4,439.95,8391.0,439.53,440.83,439.4,439.95,8391.0
2023-08-24 12:25:00,440.17,440.2,439.6,439.61,3125.0,440.17,440.2,439.6,439.61,3125.0
2023-08-24 12:30:00,439.78,440.3,439.71,439.72,3100.0,439.78,440.3,439.71,439.72,3100.0
2023-08-24 12:35:00,439.4,440.39,439.3,440.39,2400.0,439.4,440.39,439.3,440.39,2400.0
2023-08-24 12:40:00,440.47,440.63,439.85,439.86,2800.0,440.47,440.63,439.85,439.86,2800.0
2023-08-24 12:45:00,439.84,440.32,439.47,440.32,2150.0,439.84,440.32,439.47,440.32,2150.0
2023-08-24 12:50:00,440.28,440.42,439.79,439.93,1967.0,440.28,440.42,439.79,439.93,1967.0
2023-08-24 12:55:00,439.73,439.98,439.5,439.5,1822.0,439.73,439.98,439.5,439.5,1822.0
2023-08-24 13:00:00,439.72,439.72,438.74,438.78,2100.0,439.72,439.72,438.74,438.78,2100.0
2023-08-24 13:05:00,439.06,439.22,438.71,439.1,6404.0,439.06,439.22,438.71,439.1,6404.0
2023-08-24 13:10:00,438.8,439.55,438.8,439.31,3600.0,438.8,439.55,438.8,439.31,3600.0
2023-08-24 13:15:00,439.56,439.78,439.21,439.5,4845.0,439.56,439.78,439.21,439.5,4845.0
2023-08-24 13:20:00,439.69,440.04,439.3,440.0,5800.0,439.69,440.04,439.3,440.0,5800.0
2023-08-24 13:25:00,439.5,439.56,439.17,439.56,1600.0,439.5,439.56,439.17,439.56,1600.0
2023-08-24 13:30:00,439.67,439.86,439.32,439.32,3797.0,439.67,439.86,439.32,439.32,3797.0
2023-08-24 13:35:00,439.48,439.91,439.37,439.75,3200.0,439.48,439.91,439.37,439.75,3200.0
2023-08-24 13:40:00,439.82,439.94,439.38,439.9,3638.0,439.82,439.94,439.38,439.9,3638.0
2023-08-24 13:45:00,440.03,440.51,439.89,440.48,2759.0,440.03,440.51,439.89,440.48,2759.0
2023-08-24 13:50:00,440.42,440.63,440.28,440.31,2100.0,440.42,440.63,440.28,440.31,2100.0
2023-08-24 13:55:00,440.23,440.38,439.97,440.32,2100.0,440.23,440.38,439.97,440.32,2100.0
2023-08-24 14:00:00,440.67,441.0,440.25,440.34,8846.0,440.67,441.0,440.25,440.34,8846.0
2023-08-24 14:05:00,440.01,440.07,439.39,439.84,1302.0,440.01,440.07,439.39,439.84,1302.0
2023-08-24 14:10:00,440.05,440.16,439.53,439.92,3248.0,440.05,440.16,439.53,439.92,3248.0
2023-08-24 14:15:00,439.63,439.65,439.26,439.37,1100.0,439.63,439.65,439.26,439.37,1100.0
2023-08-24 14:20:00,439.27,439.5,439.27,439.45,399.0,439.27,439.5,439.27,439.45,399.0
2023-08-24 14:25:00,439.43,439.43,438.6,439.08,2098.0,439.43,439.43,438.6,439.08,2098.0
2023-08-24 14:30:00,439.42,439.73,439.35,439.62,1203.0,439.42,439.73,439.35,439.62,1203.0
2023-08-24 14:35:00,439.5,439.52,438.45,438.55,3042.0,439.5,439.52,438.45,438.55,3042.0
2023-08-24 14:40:00,438.34,439.18,438.32,438.59,8324.0,438.34,439.18,438.32,438.59,8324.0
2023-08-24 14:45:00,439.24,439.26,438.65,438.65,1500.0,439.24,439.26,438.65,438.65,1500.0
2023-08-24 14:50:00,438.96,439.01,438.56,438.62,1200.0,438.96,439.01,438.56,438.62,1200.0
2023-08-24 14:55:00,438.57,439.42,438.57,439.13,1631.0,438.57,439.42,438.57,439.13,1631.0
2023-08-24 15:00:00,439.11,439.66,438.86,439.11,3204.0,439.11,439.66,438.86,439.11,3204.0
2023-08-24 15:05:00,439.01,439.01,438.68,438.68,2000.0,439.01,439.01,438.68,438.68,2000.0
2023-08-24 15:10:00,438.55,439.41,438.5,439.41,3871.0,438.55,439.41,438.5,439.41,3871.0
2023-08-24 15:15:00,439.42,439.52,439.0,439.35,2301.0,439.42,439.52,439.0,439.35,2301.0
2023-08-24 15:20:00,439.4,439.5,438.51,438.51,1800.0,439.4,439.5,438.51,438.51,1800.0
2023-08-24 15:25:00,438.7,438.93,438.43,438.58,2069.0,438.7,438.93,438.43,438.58,2069.0
2023-08-24 15:30:00,438.46,438.7,437.84,437.85,4850.0,438.46,438.7,437.84,437.85,4850.0
2023-08-24 15:35:00,438.05,438.09,437.22,437.32,4321.0,438.05,438.09,437.22,437.32,4321.0
2023-08-24 15:40:00,437.32,437.44,436.6,436.73,8700.0,437.32,437.44,436.6,436.73,8700.0
2023-08-24 15:45:00,436.85,436.91,435.72,435.72,19486.0,436.85,436.91,435.72,435.72,19486.0
2023-08-24 15:50:00,435.82,436.61,434.59,434.81,30717.0,435.82,436.61,434.59,434.81,30717.0
2023-08-24 15:55:00,435.01,436.57,435.0,435.74,33540.0,435.01,436.57,435.0,435.74,33540.0
2023-08-25 09:30:00,436.23,439.22,436.23,438.29,13920.0,436.23,439.22,436.23,438.29,13920.0
2023-08-25 09:35:00,438.86,439.45,438.14,438.15,1208.0,438.86,439.45,438.14,438.15,1208.0
2023-08-25 09:40:00,438.7,439.44,438.26,438.49,2900.0,438.7,439.44,438.26,438.49,2900.0
2023-08-25 09:45:00,437.62,438.55,437.6,438.01,3935.0,437.62,438.55,437.6,438.01,3935.0
2023-08-25 09:50:00,438.55,439.4,438.43,439.16,3910.0,438.55,439.4,438.43,439.16,3910.0
2023-08-25 09:55:00,439.16,439.7,439.16,439.54,1200.0,439.16,439.7,439.16,439.54,1200.0
2023-08-25 10:00:00,439.74,441.74,439.05,440.77,7160.0,439.74,441.74,439.05,440.77,7160.0
2023-08-25 10:05:00,440.77,440.77,438.9,438.97,1968.0,440.77,440.77,438.9,438.97,1968.0
2023-08-25 10:10:00,438.38,442.16,438.23,441.78,2828.0,438.38,442.16,438.23,441.78,2828.0
2023-08-25 10:15:00,442.16,442.63,440.35,440.35,1591.0,442.16,442.63,440.35,440.35,1591.0
2023-08-25 10:20:00,439.93,439.98,438.31,438.31,3748.0,439.93,439.98,438.31,438.31,3748.0
2023-08-25 10:25:00,438.06,438.32,436.79,438.15,3511.0,438.06,438.32,436.79,438.15,3511.0
2023-08-25 10:30:00,438.28,438.46,437.35,437.66,6494.0,438.28,438.46,437.35,437.66,6494.0
2023-08-25 10:35:00,438.27,438.38,436.34,437.34,3100.0,438.27,438.38,436.34,437.34,3100.0
2023-08-25 10:40:00,437.9,437.9,436.41,436.41,1500.0,437.9,437.9,436.41,436.41,1500.0
2023-08-25 10:45:00,436.23,436.49,434.9,434.9,6780.0,436.23,436.49,434.9,434.9,6780.0
2023-08-25 10:50:00,435.34,435.34,434.47,434.5,2507.0,435.34,435.34,434.47,434.5,2507.0
2023-08-25 10:55:00,434.47,435.1,434.14,434.56,3440.0,434.47,435.1,434.14,434.56,3440.0
2023-08-25 11:00:00,434.25,435.17,434.21,435.17,3322.0,434.25,435.17,434.21,435.17,3322.0
2023-08-25 11:05:00,434.81,435.46,434.71,435.46,3413.0,434.81,435.46,434.71,435.46,3413.0
2023-08-25 11:10:00,435.45,436.27,435.11,435.69,5655.0,435.45,436.27,435.11,435.69,5655.0
2023-08-25 11:15:00,435.48,435.72,434.22,434.25,6347.0,435.48,435.72,434.22,434.25,6347.0
2023-08-25 11:20:00,434.54,435.02,434.17,434.74,3190.0,434.54,435.02,434.17,434.74,3190.0
2023-08-25 11:25:00,435.06,436.83,435.05,436.83,1600.0,435.06,436.83,435.05,436.83,1600.0
2023-08-25 11:30:00,437.09,437.14,435.93,436.34,3299.0,437.09,437.14,435.93,436.34,3299.0
2023-08-25 11:35:00,436.79,437.81,436.66,437.81,3300.0,436.79,437.81,436.66,437.81,3300.0
2023-08-25 11:40:00,438.09,438.09,437.19,437.71,3846.0,438.09,438.09,437.19,437.71,3846.0
2023-08-25 11:45:00,437.78,437.98,437.7,437.98,1296.0,437.78,437.98,437.7,437.98,1296.0
2023-08-25 11:50:00,438.19,438.19,437.23,437.52,1180.0,438.19,438.19,437.23,437.52,1180.0
2023-08-25 11:55:00,437.0,437.0,436.21,436.73,3879.0,437.0,437.0,436.21,436.73,3879.0
2023-08-25 12:00:00,437.67,438.14,436.46,436.5,5479.0,437.67,438.14,436.46,436.5,5479.0
2023-08-25 12:05:00,436.89,437.2,436.8,436.94,4781.0,436.89,437.2,436.8,436.94,4781.0
2023-08-25 12:10:00,437.23,437.35,436.47,437.31,3789.0,437.23,437.35,436.47,437.31,3789.0
2023-08-25 12:15:00,437.1,437.14,436.27,436.99,3500.0,437.1,437.14,436.27,436.99,3500.0
2023-08-25 12:20:00,436.82,438.08,436.53,437.64,2797.0,436.82,438.08,436.53,437.64,2797.0
2023-08-25 12:25:00,437.53,438.09,437.37,438.09,1000.0,437.53,438.09,437.37,438.09,1000.0
2023-08-25 12:30:00,437.93,438.04,437.59,438.04,700.0,437.93,438.04,437.59,438.04,700.0
2023-08-25 12:35:00,438.23,438.33,437.94,438.33,1438.0,438.23,438.33,437.94,438.33,1438.0
2023-08-25 12:40:00,438.33,438.64,437.37,437.37,1400.0,438.33,438.64,437.37,437.37,1400.0
2023-08-25 12:45:00,437.29,437.67,436.75,437.35,2100.0,437.29,437.67,436.75,437.35,2100.0
2023-08-25 12:50:00,437.59,437.59,436.92,436.97,700.0,437.59,437.59,436.92,436.97,700.0
2023-08-25 12:55:00,436.9,438.1,436.9,438.1,300.0,436.9,438.1,436.9,438.1,300.0
2023-08-25 13:00:00,438.21,438.49,438.06,438.06,1236.0,438.21,438.49,438.06,438.06,1236.0
2023-08-25 13:05:00,438.08,438.49,437.84,438.14,1900.0,438.08,438.49,437.84,438.14,1900.0
2023-08-25 13:10:00,437.96,438.48,437.51,438.48,655.0,437.96,438.48,437.51,438.48,655.0
2023-08-25 13:15:00,438.62,438.98,437.33,437.85,1495.0,438.62,438.98,437.33,437.85,1495.0
2023-08-25 13:20:00,437.95,437.95,436.8,437.52,1712.0,437.95,437.95,436.8,437.52,1712.0
2023-08-25 13:25:00,436.83,437.64,436.82,437.43,2473.0,436.83,437.64,436.82,437.43,2473.0
2023-08-25 13:30:00,437.42,437.42,436.86,437.14,1827.0,437.42,437.42,436.86,437.14,1827.0
2023-08-25 13:35:00,436.69,437.54,436.66,437.04,1900.0,436.69,437.54,436.66,437.04,1900.0
2023-08-25 13:40:00,437.16,437.46,437.16,437.17,400.0,437.16,437.46,437.16,437.17,400.0
2023-08-25 13:45:00,437.51,438.09,437.23,438.09,1127.0,437.51,438.09,437.23,438.09,1127.0
2023-08-25 13:50:00,438.1,438.29,437.96,437.96,2462.0,438.1,438.29,437.96,437.96,2462.0
2023-08-25 13:55:00,438.0,438.0,437.57,437.93,2300.0,438.0,438.0,437.57,437.93,2300.0
2023-08-25 14:00:00,437.93,437.93,437.93,437.93,0.0,437.93,437.93,437.93,437.93,0.0
2023-08-25 14:05:00,438.97,439.35,438.77,438.85,1512.0,438.97,439.35,438.77,438.85,1512.0
2023-08-25 14:10:00,438.64,439.14,438.37,439.06,3149.0,438.64,439.14,438.37,439.06,3149.0
2023-08-25 14:15:00,439.13,439.81,438.64,439.81,2806.0,439.13,439.81,438.64,439.81,2806.0
2023-08-25 14:20:00,441.0,441.0,440.35,440.44,2805.0,441.0,441.0,440.35,440.44,2805.0
2023-08-25 14:25:00,440.84,440.99,440.5,440.81,1324.0,440.84,440.99,440.5,440.81,1324.0
2023-08-25 14:30:00,440.89,442.1,440.57,442.1,6824.0,440.89,442.1,440.57,442.1,6824.0
2023-08-25 14:35:00,442.01,442.58,441.59,441.67,1500.0,442.01,442.58,441.59,441.67,1500.0
2023-08-25 14:40:00,441.59,441.95,441.59,441.71,1280.0,441.59,441.95,441.59,441.71,1280.0
2023-08-25 14:45:00,441.44,441.73,441.28,441.6,2750.0,441.44,441.73,441.28,441.6,2750.0
2023-08-25 14:50:00,441.6,441.61,441.01,441.06,3804.0,441.6,441.61,441.01,441.06,3804.0
2023-08-25 14:55:00,441.08,441.63,440.81,441.07,11127.0,441.08,441.63,440.81,441.07,11127.0
2023-08-25 15:00:00,441.27,442.36,441.0,441.2,4778.0,441.27,442.36,441.0,441.2,4778.0
2023-08-25 15:05:00,441.17,441.32,440.6,441.08,8096.0,441.17,441.32,440.6,441.08,8096.0
2023-08-25 15:10:00,441.0,441.67,440.99,441.0,7731.0,441.0,441.67,440.99,441.0,7731.0
2023-08-25 15:15:00,441.26,442.48,441.24,442.25,30297.0,441.26,442.48,441.24,442.25,30297.0
2023-08-25 15:20:00,442.75,442.75,442.17,442.61,3832.0,442.75,442.75,442.17,442.61,3832.0
2023-08-25 15:25:00,442.8,443.04,442.38,442.38,2010.0,442.8,443.04,442.38,442.38,2010.0
2023-08-25 15:30:00,442.27,442.71,442.05,442.22,4679.0,442.27,442.71,442.05,442.22,4679.0
2023-08-25 15:35:00,442.12,442.43,442.04,442.25,3113.0,442.12,442.43,442.04,442.25,3113.0
2023-08-25 15:40:00,442.27,442.56,441.64,442.56,4388.0,442.27,442.56,441.64,442.56,4388.0
2023-08-25 15:45:00,442.63,442.68,441.79,441.8,2704.0,442.63,442.68,441.79,441.8,2704.0
2023-08-25 15:50:00,441.64,441.86,441.09,441.41,6137.0,441.64,441.86,441.09,441.41,6137.0
2023-08-25 15:55:00,441.93,442.59,441.7,442.22,30036.0,441.93,442.59,441.7,442.22,30036.0
2023-08-28 09:30:00,445.8,448.0,444.38,448.0,12215.0,445.8,448.0,444.38,448.0,12215.0
2023-08-28 09:35:00,447.91,447.91,444.74,444.74,2676.0,447.91,447.91,444.74,444.74,2676.0
2023-08-28 09:40:00,444.43,444.47,442.83,444.19,2825.0,444.43,444.47,442.83,444.19,2825.0
2023-08-28 09:45:00,444.17,444.74,443.53,443.88,3100.0,444.17,444.74,443.53,443.88,3100.0
2023-08-28 09:50:00,443.93,443.97,442.27,443.86,3346.0,443.93,443.97,442.27,443.86,3346.0
2023-08-28 09:55:00,443.95,444.51,443.56,443.93,3456.0,443.95,444.51,443.56,443.93,3456.0
2023-08-28 10:00:00,444.1,444.7,443.05,443.58,5004.0,444.1,444.7,443.05,443.58,5004.0
2023-08-28 10:05:00,443.57,443.96,443.53,443.88,1247.0,443.57,443.96,443.53,443.88,1247.0
2023-08-28 10:10:00,444.0,444.25,443.13,443.13,3634.0,444.0,444.25,443.13,443.13,3634.0
2023-08-28 10:15:00,442.91,443.45,442.51,442.86,2622.0,442.91,443.45,442.51,442.86,2622.0
2023-08-28 10:20:00,443.27,444.35,443.25,444.3,1900.0,443.27,444.35,443.25,444.3,1900.0
2023-08-28 10:25:00,444.19,444.31,443.59,443.59,900.0,444.19,444.31,443.59,443.59,900.0
2023-08-28 10:30:00,443.59,444.11,443.34,444.11,2102.0,443.59,444.11,443.34,444.11,2102.0
2023-08-28 10:35:00,443.75,443.75,443.16,443.16,1300.0,443.75,443.75,443.16,443.16,1300.0
2023-08-28 10:40:00,442.59,442.59,441.93,441.94,1100.0,442.59,442.59,441.93,441.94,1100.0
2023-08-28 10:45:00,441.77,442.45,441.36,442.37,2210.0,441.77,442.45,441.36,442.37,2210.0
2023-08-28 10:50:00,442.18,442.18,441.23,441.23,551.0,442.18,442.18,441.23,441.23,551.0
2023-08-28 10:55:00,442.07,442.41,441.64,442.41,726.0,442.07,442.41,441.64,442.41,726.0
2023-08-28 11:00:00,442.41,442.45,442.19,442.39,600.0,442.41,442.45,442.19,442.39,600.0
2023-08-28 11:05:00,441.85,442.08,441.68,442.08,1300.0,441.85,442.08,441.68,442.08,1300.0
2023-08-28 11:10:00,442.26,442.57,441.97,442.47,1315.0,442.26,442.57,441.97,442.47,1315.0
2023-08-28 11:15:00,442.61,442.84,442.14,442.28,1524.0,442.61,442.84,442.14,442.28,1524.0
2023-08-28 11:20:00,442.79,442.93,442.59,442.67,1000.0,442.79,442.93,442.59,442.67,1000.0
2023-08-28 11:25:00,442.67,443.0,442.47,442.61,1800.0,442.67,443.0,442.47,442.61,1800.0
2023-08-28 11:30:00,442.45,442.91,442.45,442.91,1000.0,442.45,442.91,442.45,442.91,1000.0
2023-08-28 11:35:00,442.66,443.35,442.66,443.27,714.0,442.66,443.35,442.66,443.27,714.0
2023-08-28 11:40:00,443.44,443.45,442.32,442.66,1800.0,443.44,443.45,442.32,442.66,1800.0
2023-08-28 11:45:00,442.69,442.81,442.52,442.81,400.0,442.69,442.81,442.52,442.81,400.0
2023-08-28 11:50:00,442.52,442.52,442.2,442.39,1000.0,442.52,442.52,442.2,442.39,1000.0
2023-08-28 11:55:00,442.66,443.24,442.66,443.24,1113.0,442.66,443.24,442.66,443.24,1113.0
2023-08-28 12:00:00,443.31,443.31,442.91,442.91,800.0,443.31,443.31,442.91,442.91,800.0
2023-08-28 12:05:00,443.48,443.48,442.09,442.84,1201.0,443.48,443.48,442.09,442.84,1201.0
2023-08-28 12:10:00,442.85,442.85,441.85,441.89,1425.0,442.85,442.85,441.85,441.89,1425.0
2023-08-28 12:15:00,441.81,441.93,441.43,441.93,1985.0,441.81,441.93,441.43,441.93,1985.0
2023-08-28 12:20:00,441.82,441.82,441.7,441.7,200.0,441.82,441.82,441.7,441.7,200.0
2023-08-28 12:25:00,441.5,441.68,441.32,441.68,710.0,441.5,441.68,441.32,441.68,710.0
2023-08-28 12:30:00,441.61,441.97,441.6,441.72,1000.0,441.61,441.97,441.6,441.72,1000.0
2023-08-28 12:35:00,442.1,442.1,442.1,442.1,100.0,442.1,442.1,442.1,442.1,100.0
2023-08-28 12:40:00,442.75,443.13,442.51,443.01,1165.0,442.75,443.13,442.51,443.01,1165.0
2023-08-28 12:45:00,443.01,443.01,442.77,443.0,600.0,443.01,443.01,442.77,443.0,600.0
2023-08-28 12:50:00,443.13,443.56,443.11,443.56,500.0,443.13,443.56,443.11,443.56,500.0
2023-08-28 12:55:00,444.05,444.37,443.99,444.34,1400.0,444.05,444.37,443.99,444.34,1400.0
2023-08-28 13:00:00,444.51,445.07,444.04,445.06,2300.0,444.51,445.07,444.04,445.06,2300.0
2023-08-28 13:05:00,445.28,445.54,444.74,444.74,1815.0,445.28,445.54,444.74,444.74,1815.0
2023-08-28 13:10:00,444.83,444.83,444.17,444.19,1200.0,444.83,444.83,444.17,444.19,1200.0
2023-08-28 13:15:00,444.09,444.15,443.85,444.02,1300.0,444.09,444.15,443.85,444.02,1300.0
2023-08-28 13:20:00,444.0,444.25,443.87,444.01,2315.0,444.0,444.25,443.87,444.01,2315.0
2023-08-28 13:25:00,444.07,444.07,443.82,443.9,1250.0,444.07,444.07,443.82,443.9,1250.0
2023-08-28 13:30:00,444.05,444.34,444.04,444.24,1542.0,444.05,444.34,444.04,444.24,1542.0
2023-08-28 13:35:00,444.05,444.05,443.63,443.84,1400.0,444.05,444.05,443.63,443.84,1400.0
2023-08-28 13:40:00,443.8,444.07,443.54,443.54,900.0,443.8,444.07,443.54,443.54,900.0
2023-08-28 13:45:00,443.75,443.83,443.35,443.62,1923.0,443.75,443.83,443.35,443.62,1923.0
2023-08-28 13:50:00,443.61,443.64,442.92,442.92,1500.0,443.61,443.64,442.92,442.92,1500.0
2023-08-28 13:55:00,442.81,442.81,442.09,442.48,700.0,442.81,442.81,442.09,442.48,700.0
2023-08-28 14:00:00,442.61,442.8,442.48,442.8,900.0,442.61,442.8,442.48,442.8,900.0
2023-08-28 14:05:00,442.85,443.05,442.64,443.05,994.0,442.85,443.05,442.64,443.05,994.0
2023-08-28 14:10:00,442.93,443.18,442.69,442.69,1052.0,442.93,443.18,442.69,442.69,1052.0
2023-08-28 14:15:00,443.02,443.02,442.59,442.59,837.0,443.02,443.02,442.59,442.59,837.0
2023-08-28 14:20:00,442.76,442.76,442.76,442.76,100.0,442.76,442.76,442.76,442.76,100.0
2023-08-28 14:25:00,442.87,442.91,442.42,442.78,1100.0,442.87,442.91,442.42,442.78,1100.0
2023-08-28 14:30:00,442.83,443.03,442.49,442.49,1602.0,442.83,443.03,442.49,442.49,1602.0
2023-08-28 14:35:00,442.94,443.35,442.94,443.14,1405.0,442.94,443.35,442.94,443.14,1405.0
2023-08-28 14:40:00,443.16,443.38,443.16,443.37,500.0,443.16,443.38,443.16,443.37,500.0
2023-08-28 14:45:00,443.32,443.36,443.01,443.35,703.0,443.32,443.36,443.01,443.35,703.0
2023-08-28 14:50:00,443.31,443.32,442.94,443.19,901.0,443.31,443.32,442.94,443.19,901.0
2023-08-28 14:55:00,442.95,443.1,442.81,442.81,700.0,442.95,443.1,442.81,442.81,700.0
2023-08-28 15:00:00,442.96,443.24,442.88,443.19,1325.0,442.96,443.24,442.88,443.19,1325.0
2023-08-28 15:05:00,443.31,444.06,443.21,444.06,2641.0,443.31,444.06,443.21,444.06,2641.0
2023-08-28 15:10:00,444.15,444.15,443.79,443.81,1800.0,444.15,444.15,443.79,443.81,1800.0
2023-08-28 15:15:00,443.69,443.69,443.27,443.27,1316.0,443.69,443.69,443.27,443.27,1316.0
2023-08-28 15:20:00,443.26,443.26,442.95,443.02,555.0,443.26,443.26,442.95,443.02,555.0
2023-08-28 15:25:00,443.12,443.14,442.8,443.14,1300.0,443.12,443.14,442.8,443.14,1300.0
2023-08-28 15:30:00,442.77,442.85,442.55,442.81,1600.0,442.77,442.85,442.55,442.81,1600.0
2023-08-28 15:35:00,442.95,443.03,442.73,442.75,1300.0,442.95,443.03,442.73,442.75,1300.0
2023-08-28 15:40:00,442.86,443.38,442.86,443.37,1550.0,442.86,443.38,442.86,443.37,1550.0
2023-08-28 15:45:00,443.43,444.26,443.41,443.42,4435.0,443.43,444.26,443.41,443.42,4435.0
2023-08-28 15:50:00,443.34,443.56,442.63,442.85,5917.0,443.34,443.56,442.63,442.85,5917.0
2023-08-28 15:55:00,442.74,443.73,442.74,443.7,16495.0,442.74,443.73,442.74,443.7,16495.0
2023-08-29 09:30:00,441.84,443.88,440.78,443.88,10115.0,441.84,443.88,440.78,443.88,10115.0
2023-08-29 09:35:00,443.35,443.69,441.84,441.84,1600.0,443.35,443.69,441.84,441.84,1600.0
2023-08-29 09:40:00,440.73,441.88,440.73,441.78,1000.0,440.73,441.88,440.73,441.78,1000.0
2023-08-29 09:45:00,442.69,444.5,442.69,444.5,4108.0,442.69,444.5,442.69,444.5,4108.0
2023-08-29 09:50:00,444.6,444.78,443.63,443.79,4275.0,444.6,444.78,443.63,443.79,4275.0
2023-08-29 09:55:00,443.83,444.85,443.83,444.85,1900.0,443.83,444.85,443.83,444.85,1900.0
2023-08-29 10:00:00,445.32,447.13,445.32,447.13,3392.0,445.32,447.13,445.32,447.13,3392.0
2023-08-29 10:05:00,446.83,447.54,446.58,446.79,3752.0,446.83,447.54,446.58,446.79,3752.0
2023-08-29 10:10:00,447.0,447.82,446.57,447.75,3687.0,447.0,447.82,446.57,447.75,3687.0
2023-08-29 10:15:00,447.96,448.46,447.91,448.32,1621.0,447.96,448.46,447.91,448.32,1621.0
2023-08-29 10:20:00,448.27,448.98,448.2,448.96,2200.0,448.27,448.98,448.2,448.96,2200.0
2023-08-29 10:25:00,448.91,449.68,448.91,449.68,900.0,448.91,449.68,448.91,449.68,900.0
2023-08-29 10:30:00,450.0,451.06,449.28,450.94,7477.0,450.0,451.06,449.28,450.94,7477.0
2023-08-29 10:35:00,451.42,451.52,450.95,451.25,3614.0,451.42,451.52,450.95,451.25,3614.0
2023-08-29 10:40:00,451.19,451.19,450.59,451.18,3934.0,451.19,451.19,450.59,451.18,3934.0
2023-08-29 10:45:00,451.4,451.52,450.6,450.97,4282.0,451.4,451.52,450.6,450.97,4282.0
2023-08-29 10:50:00,451.21,452.15,451.21,452.1,7119.0,451.21,452.15,451.21,452.1,7119.0
2023-08-29 10:55:00,451.84,451.84,450.72,450.73,2838.0,451.84,451.84,450.72,450.73,2838.0
2023-08-29 11:00:00,451.21,451.76,450.9,450.91,1200.0,451.21,451.76,450.9,450.91,1200.0
2023-08-29 11:05:00,450.9,451.94,450.68,451.74,2238.0,450.9,451.94,450.68,451.74,2238.0
2023-08-29 11:10:00,451.77,452.09,451.59,452.09,1485.0,451.77,452.09,451.59,452.09,1485.0
2023-08-29 11:15:00,452.09,452.25,451.99,452.14,904.0,452.09,452.25,451.99,452.14,904.0
2023-08-29 11:20:00,452.14,452.44,451.58,452.05,1785.0,452.14,452.44,451.58,452.05,1785.0
2023-08-29 11:25:00,452.18,452.18,452.09,452.11,500.0,452.18,452.18,452.09,452.11,500.0
2023-08-29 11:30:00,451.99,452.44,451.95,451.95,800.0,451.99,452.44,451.95,451.95,800.0
2023-08-29 11:35:00,452.53,452.57,452.18,452.35,3448.0,452.53,452.57,452.18,452.35,3448.0
2023-08-29 11:40:00,452.37,452.67,452.17,452.19,1728.0,452.37,452.67,452.17,452.19,1728.0
2023-08-29 11:45:00,452.24,452.59,451.87,452.59,5279.0,452.24,452.59,451.87,452.59,5279.0
2023-08-29 11:50:00,452.37,453.05,452.36,453.01,3399.0,452.37,453.05,452.36,453.01,3399.0
2023-08-29 11:55:00,452.93,452.94,452.43,452.73,4764.0,452.93,452.94,452.43,452.73,4764.0
2023-08-29 12:00:00,452.54,452.54,451.77,451.96,900.0,452.54,452.54,451.77,451.96,900.0
2023-08-29 12:05:00,452.24,452.53,452.07,452.53,598.0,452.24,452.53,452.07,452.53,598.0
2023-08-29 12:10:00,452.99,452.99,452.45,452.45,1401.0,452.99,452.99,452.45,452.45,1401.0
2023-08-29 12:15:00,452.49,453.08,452.26,452.84,1846.0,452.49,453.08,452.26,452.84,1846.0
2023-08-29 12:20:00,452.81,453.18,452.75,453.18,1100.0,452.81,453.18,452.75,453.18,1100.0
2023-08-29 12:25:00,453.33,453.5,452.82,452.82,1305.0,453.33,453.5,452.82,452.82,1305.0
2023-08-29 12:30:00,452.83,453.22,452.68,453.1,1091.0,452.83,453.22,452.68,453.1,1091.0
2023-08-29 12:35:00,453.05,453.05,452.48,452.48,888.0,453.05,453.05,452.48,452.48,888.0
2023-08-29 12:40:00,452.51,452.75,452.51,452.56,700.0,452.51,452.75,452.51,452.56,700.0
2023-08-29 12:45:00,452.47,452.59,452.38,452.4,655.0,452.47,452.59,452.38,452.4,655.0
2023-08-29 12:50:00,452.47,452.75,452.02,452.6,1900.0,452.47,452.75,452.02,452.6,1900.0
2023-08-29 12:55:00,452.81,453.0,452.8,452.97,1048.0,452.81,453.0,452.8,452.97,1048.0
2023-08-29 13:00:00,452.99,453.21,452.99,453.09,600.0,452.99,453.21,452.99,453.09,600.0
2023-08-29 13:05:00,453.08,453.22,452.95,452.95,2100.0,453.08,453.22,452.95,452.95,2100.0
2023-08-29 13:10:00,452.94,452.94,452.46,452.78,1801.0,452.94,452.94,452.46,452.78,1801.0
2023-08-29 13:15:00,452.56,452.69,452.51,452.63,2120.0,452.56,452.69,452.51,452.63,2120.0
2023-08-29 13:20:00,452.5,452.81,452.32,452.62,6353.0,452.5,452.81,452.32,452.62,6353.0
2023-08-29 13:25:00,452.63,452.63,452.0,452.1,2562.0,452.63,452.63,452.0,452.1,2562.0
2023-08-29 13:30:00,452.19,452.93,452.14,452.9,1887.0,452.19,452.93,452.14,452.9,1887.0
2023-08-29 13:35:00,452.93,453.5,452.66,452.74,4580.0,452.93,453.5,452.66,452.74,4580.0
2023-08-29 13:40:00,452.9,452.92,452.35,452.42,1439.0,452.9,452.92,452.35,452.42,1439.0
2023-08-29 13:45:00,452.29,452.55,452.12,452.55,3266.0,452.29,452.55,452.12,452.55,3266.0
2023-08-29 13:50:00,452.47,452.51,451.9,452.08,1904.0,452.47,452.51,451.9,452.08,1904.0
2023-08-29 13:55:00,451.85,452.13,451.81,452.06,1002.0,451.85,452.13,451.81,452.06,1002.0
2023-08-29 14:00:00,451.92,452.16,451.86,452.0,3794.0,451.92,452.16,451.86,452.0,3794.0
2023-08-29 14:05:00,452.0,452.42,452.0,452.42,2253.0,452.0,452.42,452.0,452.42,2253.0
2023-08-29 14:10:00,452.47,452.76,452.16,452.32,3108.0,452.47,452.76,452.16,452.32,3108.0
2023-08-29 14:15:00,452.26,452.34,452.25,452.34,1000.0,452.26,452.34,452.25,452.34,1000.0
2023-08-29 14:20:00,452.59,452.88,451.98,451.99,3200.0,452.59,452.88,451.98,451.99,3200.0
2023-08-29 14:25:00,452.0,452.48,451.52,451.53,3355.0,452.0,452.48,451.52,451.53,3355.0
2023-08-29 14:30:00,451.77,451.77,451.41,451.64,3709.0,451.77,451.77,451.41,451.64,3709.0
2023-08-29 14:35:00,451.61,452.0,451.46,451.46,4056.0,451.61,452.0,451.46,451.46,4056.0
2023-08-29 14:40:00,451.52,451.53,450.71,451.02,2438.0,451.52,451.53,450.71,451.02,2438.0
2023-08-29 14:45:00,451.14,451.57,450.99,451.04,1706.0,451.14,451.57,450.99,451.04,1706.0
2023-08-29 14:50:00,451.09,451.73,450.91,451.42,8677.0,451.09,451.73,450.91,451.42,8677.0
2023-08-29 14:55:00,451.42,451.72,450.95,451.0,3958.0,451.42,451.72,450.95,451.0,3958.0
2023-08-29 15:00:00,451.08,451.5,450.72,451.5,1844.0,451.08,451.5,450.72,451.5,1844.0
2023-08-29 15:05:00,451.56,452.0,451.2,451.88,13132.0,451.56,452.0,451.2,451.88,13132.0
2023-08-29 15:10:00,451.91,452.0,451.76,452.0,6434.0,451.91,452.0,451.76,452.0,6434.0
2023-08-29 15:15:00,452.0,452.0,451.77,451.94,4652.0,452.0,452.0,451.77,451.94,4652.0
2023-08-29 15:20:00,451.94,452.18,451.71,451.77,9801.0,451.94,452.18,451.71,451.77,9801.0
2023-08-29 15:25:00,451.79,452.27,451.77,452.06,4299.0,451.79,452.27,451.77,452.06,4299.0
2023-08-29 15:30:00,452.07,452.07,451.01,451.34,11656.0,452.07,452.07,451.01,451.34,11656.0
2023-08-29 15:35:00,451.23,451.56,450.95,451.19,7038.0,451.23,451.56,450.95,451.19,7038.0
2023-08-29 15:40:00,451.23,451.58,451.05,451.58,10802.0,451.23,451.58,451.05,451.58,10802.0
2023-08-29 15:45:00,451.52,451.6,451.25,451.3,7963.0,451.52,451.6,451.25,451.3,7963.0
2023-08-29 15:50:00,451.44,451.45,450.65,450.65,12420.0,451.44,451.45,450.65,450.65,12420.0
2023-08-29 15:55:00,450.89,451.88,450.88,451.48,22061.0,450.89,451.88,450.88,451.48,22061.0
2023-08-30 09:30:00,453.85,454.07,453.0,453.81,10598.0,453.85,454.07,453.0,453.81,10598.0
2023-08-30 09:35:00,452.92,453.91,451.65,453.42,2433.0,452.92,453.91,451.65,453.42,2433.0
2023-08-30 09:40:00,453.72,453.72,452.95,452.97,540.0,453.72,453.72,452.95,452.97,540.0
2023-08-30 09:45:00,452.94,452.94,452.36,452.36,400.0,452.94,452.94,452.36,452.36,400.0
2023-08-30 09:50:00,452.63,453.92,452.52,453.92,2631.0,452.63,453.92,452.52,453.92,2631.0
2023-08-30 09:55:00,453.91,454.5,453.84,453.92,1533.0,453.91,454.5,453.84,453.92,1533.0
2023-08-30 10:00:00,454.2,454.88,453.99,454.33,6011.0,454.2,454.88,453.99,454.33,6011.0
2023-08-30 10:05:00,454.36,455.16,454.36,455.09,5822.0,454.36,455.16,454.36,455.09,5822.0
2023-08-30 10:10:00,455.05,455.59,454.89,455.17,1607.0,455.05,455.59,454.89,455.17,1607.0
2023-08-30 10:15:00,455.27,455.27,454.14,454.15,4853.0,455.27,455.27,454.14,454.15,4853.0
2023-08-30 10:20:00,454.04,454.24,453.26,453.27,500.0,454.04,454.24,453.26,453.27,500.0
2023-08-30 10:25:00,453.08,453.08,452.69,453.03,1400.0,453.08,453.08,452.69,453.03,1400.0
2023-08-30 10:30:00,453.23,454.21,453.23,454.1,1000.0,453.23,454.21,453.23,454.1,1000.0
2023-08-30 10:35:00,454.39,454.39,453.77,453.89,800.0,454.39,454.39,453.77,453.89,800.0
2023-08-30 10:40:00,453.92,454.18,453.86,454.13,1061.0,453.92,454.18,453.86,454.13,1061.0
2023-08-30 10:45:00,454.13,454.52,454.13,454.37,4409.0,454.13,454.52,454.13,454.37,4409.0
2023-08-30 10:50:00,454.11,454.63,454.04,454.04,1866.0,454.11,454.63,454.04,454.04,1866.0
2023-08-30 10:55:00,454.33,456.13,454.32,455.81,9142.0,454.33,456.13,454.32,455.81,9142.0
2023-08-30 11:00:00,456.0,456.0,455.16,455.18,1391.0,456.0,456.0,455.16,455.18,1391.0
2023-08-30 11:05:00,455.21,455.79,454.66,454.66,8091.0,455.21,455.79,454.66,454.66,8091.0
2023-08-30 11:10:00,455.01,455.28,454.83,454.99,1825.0,455.01,455.28,454.83,454.99,1825.0
2023-08-30 11:15:00,454.83,455.36,454.59,455.2,6776.0,454.83,455.36,454.59,455.2,6776.0
2023-08-30 11:20:00,454.89,455.0,454.37,454.38,759.0,454.89,455.0,454.37,454.38,759.0
2023-08-30 11:25:00,454.21,454.29,453.54,453.55,800.0,454.21,454.29,453.54,453.55,800.0
2023-08-30 11:30:00,453.86,453.92,453.7,453.7,1100.0,453.86,453.92,453.7,453.7,1100.0
2023-08-30 11:35:00,453.61,454.68,453.61,454.43,800.0,453.61,454.68,453.61,454.43,800.0
2023-08-30 11:40:00,454.38,454.56,454.37,454.39,1200.0,454.38,454.56,454.37,454.39,1200.0
2023-08-30 11:45:00,454.15,454.42,454.02,454.26,1243.0,454.15,454.42,454.02,454.26,1243.0
2023-08-30 11:50:00,454.19,454.67,454.0,454.26,4200.0,454.19,454.67,454.0,454.26,4200.0
2023-08-30 11:55:00,454.42,454.77,454.22,454.77,2817.0,454.42,454.77,454.22,454.77,2817.0
2023-08-30 12:00:00,454.93,454.99,454.51,454.52,1210.0,454.93,454.99,454.51,454.52,1210.0
2023-08-30 12:05:00,454.44,454.8,454.31,454.75,1494.0,454.44,454.8,454.31,454.75,1494.0
2023-08-30 12:10:00,454.66,454.99,454.43,454.99,800.0,454.66,454.99,454.43,454.99,800.0
2023-08-30 12:15:00,455.36,455.75,455.26,455.6,1800.0,455.36,455.75,455.26,455.6,1800.0
2023-08-30 12:20:00,455.47,455.47,454.96,454.96,1000.0,455.47,455.47,454.96,454.96,1000.0
2023-08-30 12:25:00,455.08,455.36,455.06,455.36,327.0,455.08,455.36,455.06,455.36,327.0
2023-08-30 12:30:00,455.24,455.44,455.2,455.35,816.0,455.24,455.44,455.2,455.35,816.0
2023-08-30 12:35:00,455.31,455.31,454.52,454.81,1700.0,455.31,455.31,454.52,454.81,1700.0
2023-08-30 12:40:00,455.18,455.25,455.07,455.25,900.0,455.18,455.25,455.07,455.25,900.0
2023-08-30 12:45:00,455.18,455.18,454.86,454.87,813.0,455.18,455.18,454.86,454.87,813.0
2023-08-30 12:50:00,454.81,454.85,454.54,454.54,1085.0,454.81,454.85,454.54,454.54,1085.0
2023-08-30 12:55:00,454.58,455.13,454.36,455.13,3300.0,454.58,455.13,454.36,455.13,3300.0
2023-08-30 13:00:00,455.14,455.14,454.97,454.97,756.0,455.14,455.14,454.97,454.97,756.0
2023-08-30 13:05:00,454.67,454.78,454.57,454.62,900.0,454.67,454.78,454.57,454.62,900.0
2023-08-30 13:10:00,454.75,455.07,454.63,455.07,900.0,454.75,455.07,454.63,455.07,900.0
2023-08-30 13:15:00,454.92,454.96,454.47,454.64,3000.0,454.92,454.96,454.47,454.64,3000.0
2023-08-30 13:20:00,454.63,454.63,454.01,454.34,1200.0,454.63,454.63,454.01,454.34,1200.0
2023-08-30 13:25:00,454.0,454.43,453.9,454.22,7222.0,454.0,454.43,453.9,454.22,7222.0
2023-08-30 13:30:00,454.23,454.72,454.18,454.72,2072.0,454.23,454.72,454.18,454.72,2072.0
2023-08-30 13:35:00,454.74,455.0,454.58,454.83,2346.0,454.74,455.0,454.58,454.83,2346.0
2023-08-30 13:40:00,454.68,454.88,454.5,454.71,1874.0,454.68,454.88,454.5,454.71,1874.0
2023-08-30 13:45:00,454.71,454.92,454.39,454.8,8054.0,454.71,454.92,454.39,454.8,8054.0
2023-08-30 13:50:00,454.88,454.88,453.93,454.14,1200.0,454.88,454.88,453.93,454.14,1200.0
2023-08-30 13:55:00,454.16,454.34,453.71,454.16,1100.0,454.16,454.34,453.71,454.16,1100.0
2023-08-30 14:00:00,454.18,454.19,453.91,454.19,600.0,454.18,454.19,453.91,454.19,600.0
2023-08-30 14:05:00,454.0,454.0,452.91,453.37,1900.0,454.0,454.0,452.91,453.37,1900.0
2023-08-30 14:10:00,453.12,453.61,452.9,453.38,1100.0,453.12,453.61,452.9,453.38,1100.0
2023-08-30 14:15:00,453.41,454.06,453.39,453.43,18300.0,453.41,454.06,453.39,453.43,18300.0
2023-08-30 14:20:00,453.43,453.85,453.41,453.85,1000.0,453.43,453.85,453.41,453.85,1000.0
2023-08-30 14:25:00,453.45,453.64,452.73,453.16,1100.0,453.45,453.64,452.73,453.16,1100.0
2023-08-30 14:30:00,453.33,454.62,453.28,454.62,5400.0,453.33,454.62,453.28,454.62,5400.0
2023-08-30 14:35:00,454.57,455.03,454.4,454.98,3254.0,454.57,455.03,454.4,454.98,3254.0
2023-08-30 14:40:00,455.12,455.65,454.8,455.65,2090.0,455.12,455.65,454.8,455.65,2090.0
2023-08-30 14:45:00,455.51,456.17,455.51,455.66,3763.0,455.51,456.17,455.51,455.66,3763.0
2023-08-30 14:50:00,455.69,455.74,455.51,455.51,1408.0,455.69,455.74,455.51,455.51,1408.0
2023-08-30 14:55:00,455.7,455.76,455.53,455.66,1830.0,455.7,455.76,455.53,455.66,1830.0
2023-08-30 15:00:00,455.69,455.78,455.46,455.78,2100.0,455.69,455.78,455.46,455.78,2100.0
2023-08-30 15:05:00,455.8,456.55,455.8,456.55,2601.0,455.8,456.55,455.8,456.55,2601.0
2023-08-30 15:10:00,456.36,456.99,456.3,456.58,3324.0,456.36,456.99,456.3,456.58,3324.0
2023-08-30 15:15:00,456.64,456.78,456.24,456.53,2713.0,456.64,456.78,456.24,456.53,2713.0
2023-08-30 15:20:00,456.8,456.8,456.42,456.5,800.0,456.8,456.8,456.42,456.5,800.0
2023-08-30 15:25:00,456.53,456.96,456.5,456.6,2500.0,456.53,456.96,456.5,456.6,2500.0
2023-08-30 15:30:00,456.48,456.78,456.35,456.52,2274.0,456.48,456.78,456.35,456.52,2274.0
2023-08-30 15:35:00,456.59,456.79,456.43,456.44,1800.0,456.59,456.79,456.43,456.44,1800.0
2023-08-30 15:40:00,456.6,456.64,455.99,456.56,3791.0,456.6,456.64,455.99,456.56,3791.0
2023-08-30 15:45:00,456.5,456.96,456.28,456.49,12192.0,456.5,456.96,456.28,456.49,12192.0
2023-08-30 15:50:00,456.49,457.07,456.28,456.95,20119.0,456.49,457.07,456.28,456.95,20119.0
2023-08-30 15:55:00,457.07,457.47,456.4,457.29,25901.0,457.07,457.47,456.4,457.29,25901.0
2023-08-31 09:30:00,457.55,460.58,457.55,459.7,9596.0,457.55,460.58,457.55,459.7,9596.0
2023-08-31 09:35:00,459.03,459.71,458.88,459.6,3306.0,459.03,459.71,458.88,459.6,3306.0
2023-08-31 09:40:00,459.7,459.91,459.29,459.9,1535.0,459.7,459.91,459.29,459.9,1535.0
2023-08-31 09:45:00,460.79,461.04,459.72,460.95,6161.0,460.79,461.04,459.72,460.95,6161.0
2023-08-31 09:50:00,461.43,461.51,460.39,461.51,7466.0,461.43,461.51,460.39,461.51,7466.0
2023-08-31 09:55:00,461.51,461.79,460.72,461.79,3986.0,461.51,461.79,460.72,461.79,3986.0
2023-08-31 10:00:00,461.79,462.33,461.79,462.0,2615.0,461.79,462.33,461.79,462.0,2615.0
2023-08-31 10:05:00,462.03,462.06,461.19,462.03,4500.0,462.03,462.06,461.19,462.03,4500.0
2023-08-31 10:10:00,462.17,462.56,461.58,462.56,12559.0,462.17,462.56,461.58,462.56,12559.0
2023-08-31 10:15:00,462.16,462.34,462.01,462.11,2507.0,462.16,462.34,462.01,462.11,2507.0
2023-08-31 10:20:00,461.83,462.23,461.13,461.25,2067.0,461.83,462.23,461.13,461.25,2067.0
2023-08-31 10:25:00,461.37,462.27,461.18,462.22,4422.0,461.37,462.27,461.18,462.22,4422.0
2023-08-31 10:30:00,462.4,463.6,462.37,463.58,3733.0,462.4,463.6,462.37,463.58,3733.0
2023-08-31 10:35:00,463.58,463.58,462.77,463.5,3812.0,463.58,463.58,462.77,463.5,3812.0
2023-08-31 10:40:00,463.75,463.97,463.51,463.67,1644.0,463.75,463.97,463.51,463.67,1644.0
2023-08-31 10:45:00,463.58,463.62,463.13,463.34,2000.0,463.58,463.62,463.13,463.34,2000.0
2023-08-31 10:50:00,463.15,463.49,462.19,462.81,3599.0,463.15,463.49,462.19,462.81,3599.0
2023-08-31 10:55:00,462.55,462.89,462.33,462.81,1880.0,462.55,462.89,462.33,462.81,1880.0
2023-08-31 11:00:00,463.11,463.11,462.04,462.19,1524.0,463.11,463.11,462.04,462.19,1524.0
2023-08-31 11:05:00,462.11,462.54,461.9,462.49,1367.0,462.11,462.54,461.9,462.49,1367.0
2023-08-31 11:10:00,462.31,462.67,461.64,461.87,2800.0,462.31,462.67,461.64,461.87,2800.0
2023-08-31 11:15:00,461.96,462.25,461.76,462.05,2667.0,461.96,462.25,461.76,462.05,2667.0
2023-08-31 11:20:00,461.94,461.94,461.04,461.05,1500.0,461.94,461.94,461.04,461.05,1500.0
2023-08-31 11:25:00,460.95,461.71,460.82,461.71,1433.0,460.95,461.71,460.82,461.71,1433.0
2023-08-31 11:30:00,461.8,461.82,461.01,461.02,1600.0,461.8,461.82,461.01,461.02,1600.0
2023-08-31 11:35:00,461.11,461.41,460.92,461.4,800.0,461.11,461.41,460.92,461.4,800.0
2023-08-31 11:40:00,461.39,461.45,461.24,461.3,910.0,461.39,461.45,461.24,461.3,910.0
2023-08-31 11:45:00,461.57,461.57,461.04,461.51,1100.0,461.57,461.57,461.04,461.51,1100.0
2023-08-31 11:50:00,461.33,462.0,461.18,461.93,1823.0,461.33,462.0,461.18,461.93,1823.0
2023-08-31 11:55:00,462.05,462.05,461.65,461.96,727.0,462.05,462.05,461.65,461.96,727.0
2023-08-31 12:00:00,461.62,461.89,461.55,461.89,1200.0,461.62,461.89,461.55,461.89,1200.0
2023-08-31 12:05:00,462.14,462.6,462.14,462.6,1500.0,462.14,462.6,462.14,462.6,1500.0
2023-08-31 12:10:00,462.86,462.86,461.89,461.89,408.0,462.86,462.86,461.89,461.89,408.0
2023-08-31 12:15:00,461.46,461.64,461.15,461.3,1125.0,461.46,461.64,461.15,461.3,1125.0
2023-08-31 12:20:00,461.51,461.53,460.76,460.93,1713.0,461.51,461.53,460.76,460.93,1713.0
2023-08-31 12:25:00,461.12,461.78,461.11,461.78,903.0,461.12,461.78,461.11,461.78,903.0
2023-08-31 12:30:00,461.48,462.21,461.47,461.54,2333.0,461.48,462.21,461.47,461.54,2333.0
2023-08-31 12:35:00,461.91,462.02,461.54,462.0,1420.0,461.91,462.02,461.54,462.0,1420.0
2023-08-31 12:40:00,462.23,462.63,461.6,461.6,2032.0,462.23,462.63,461.6,461.6,2032.0
2023-08-31 12:45:00,461.71,461.72,461.05,461.31,4988.0,461.71,461.72,461.05,461.31,4988.0
2023-08-31 12:50:00,461.43,461.59,461.26,461.4,1200.0,461.43,461.59,461.26,461.4,1200.0
2023-08-31 12:55:00,461.27,461.53,461.11,461.34,1327.0,461.27,461.53,461.11,461.34,1327.0
2023-08-31 13:00:00,461.14,461.31,460.97,461.21,3376.0,461.14,461.31,460.97,461.21,3376.0
2023-08-31 13:05:00,461.39,461.39,460.5,460.79,13166.0,461.39,461.39,460.5,460.79,13166.0
2023-08-31 13:10:00,461.1,461.17,460.49,460.8,3300.0,461.1,461.17,460.49,460.8,3300.0
2023-08-31 13:15:00,460.85,461.27,460.69,461.27,3596.0,460.85,461.27,460.69,461.27,3596.0
2023-08-31 13:20:00,461.6,461.62,461.25,461.46,6059.0,461.6,461.62,461.25,461.46,6059.0
2023-08-31 13:25:00,461.52,461.9,461.4,461.9,7659.0,461.52,461.9,461.4,461.9,7659.0
2023-08-31 13:30:00,462.14,462.34,461.85,462.13,5569.0,462.14,462.34,461.85,462.13,5569.0
2023-08-31 13:35:00,462.16,462.34,461.8,461.86,1116.0,462.16,462.34,461.8,461.86,1116.0
2023-08-31 13:40:00,462.0,462.21,461.7,462.07,1900.0,462.0,462.21,461.7,462.07,1900.0
2023-08-31 13:45:00,462.08,462.08,461.5,461.6,1503.0,462.08,462.08,461.5,461.6,1503.0
2023-08-31 13:50:00,461.5,461.5,461.05,461.15,2132.0,461.5,461.5,461.05,461.15,2132.0
2023-08-31 13:55:00,461.14,461.37,461.04,461.16,1000.0,461.14,461.37,461.04,461.16,1000.0
2023-08-31 14:00:00,461.25,461.64,461.1,461.54,886.0,461.25,461.64,461.1,461.54,886.0
2023-08-31 14:05:00,461.88,462.47,461.78,462.47,1900.0,461.88,462.47,461.78,462.47,1900.0
2023-08-31 14:10:00,462.43,462.43,461.9,461.9,700.0,462.43,462.43,461.9,461.9,700.0
2023-08-31 14:15:00,461.94,462.42,461.94,462.15,808.0,461.94,462.42,461.94,462.15,808.0
2023-08-31 14:20:00,462.21,462.49,462.19,462.43,1200.0,462.21,462.49,462.19,462.43,1200.0
2023-08-31 14:25:00,462.26,462.26,461.71,461.71,1600.0,462.26,462.26,461.71,461.71,1600.0
2023-08-31 14:30:00,461.96,461.96,461.44,461.47,2112.0,461.96,461.96,461.44,461.47,2112.0
2023-08-31 14:35:00,461.44,461.44,461.24,461.39,1200.0,461.44,461.44,461.24,461.39,1200.0
2023-08-31 14:40:00,461.29,461.54,461.2,461.2,1600.0,461.29,461.54,461.2,461.2,1600.0
2023-08-31 14:45:00,461.24,461.58,461.23,461.58,1000.0,461.24,461.58,461.23,461.58,1000.0
2023-08-31 14:50:00,461.42,461.44,461.24,461.44,900.0,461.42,461.44,461.24,461.44,900.0
2023-08-31 14:55:00,461.38,461.38,461.03,461.17,1700.0,461.38,461.38,461.03,461.17,1700.0
2023-08-31 15:00:00,461.12,461.46,461.12,461.32,1200.0,461.12,461.46,461.12,461.32,1200.0
2023-08-31 15:05:00,461.29,461.47,461.29,461.45,800.0,461.29,461.47,461.29,461.45,800.0
2023-08-31 15:10:00,461.6,461.96,461.41,461.59,3100.0,461.6,461.96,461.41,461.59,3100.0
2023-08-31 15:15:00,461.68,461.7,461.49,461.5,1825.0,461.68,461.7,461.49,461.5,1825.0
2023-08-31 15:20:00,461.76,461.81,461.58,461.6,2328.0,461.76,461.81,461.58,461.6,2328.0
2023-08-31 15:25:00,461.58,461.87,461.47,461.53,3838.0,461.58,461.87,461.47,461.53,3838.0
2023-08-31 15:30:00,461.58,461.79,461.5,461.61,2200.0,461.58,461.79,461.5,461.61,2200.0
2023-08-31 15:35:00,461.53,461.58,460.96,461.2,2600.0,461.53,461.58,460.96,461.2,2600.0
2023-08-31 15:40:00,461.12,461.42,461.02,461.13,3855.0,461.12,461.42,461.02,461.13,3855.0
2023-08-31 15:45:00,461.09,461.18,460.31,460.31,4159.0,461.09,461.18,460.31,460.31,4159.0
2023-08-31 15:50:00,460.19,460.53,457.76,458.99,23485.0,460.19,460.53,457.76,458.99,23485.0
2023-08-31 15:55:00,458.95,459.6,458.54,458.91,42975.0,458.95,459.6,458.54,458.91,42975.0
2023-09-01 09:30:00,460.0,461.82,458.72,461.0,23639.0,460.0,461.82,458.72,461.0,23639.0
2023-09-01 09:35:00,461.76,461.78,459.42,459.45,2616.0,461.76,461.78,459.42,459.45,2616.0
2023-09-01 09:40:00,458.72,460.14,458.7,458.93,3639.0,458.72,460.14,458.7,458.93,3639.0
2023-09-01 09:45:00,458.65,458.93,456.82,457.14,2600.0,458.65,458.93,456.82,457.14,2600.0
2023-09-01 09:50:00,457.19,458.45,457.19,458.45,2470.0,457.19,458.45,457.19,458.45,2470.0
2023-09-01 09:55:00,458.54,460.41,458.44,460.41,7375.0,458.54,460.41,458.44,460.41,7375.0
2023-09-01 10:00:00,460.09,461.11,459.01,461.11,5273.0,460.09,461.11,459.01,461.11,5273.0
2023-09-01 10:05:00,461.47,461.56,460.68,461.56,4448.0,461.47,461.56,460.68,461.56,4448.0
2023-09-01 10:10:00,461.61,462.3,461.57,462.28,2457.0,461.61,462.3,461.57,462.28,2457.0
2023-09-01 10:15:00,462.41,462.49,461.57,462.26,3372.0,462.41,462.49,461.57,462.26,3372.0
2023-09-01 10:20:00,462.22,462.44,461.36,461.98,4166.0,462.22,462.44,461.36,461.98,4166.0
2023-09-01 10:25:00,462.01,462.94,461.76,462.35,1700.0,462.01,462.94,461.76,462.35,1700.0
2023-09-01 10:30:00,462.96,462.97,461.88,462.12,1964.0,462.96,462.97,461.88,462.12,1964.0
2023-09-01 10:35:00,461.95,462.85,461.95,462.47,2241.0,461.95,462.85,461.95,462.47,2241.0
2023-09-01 10:40:00,461.96,462.39,461.44,462.14,1968.0,461.96,462.39,461.44,462.14,1968.0
2023-09-01 10:45:00,462.11,462.13,461.42,462.04,2500.0,462.11,462.13,461.42,462.04,2500.0
2023-09-01 10:50:00,462.52,462.76,462.49,462.7,798.0,462.52,462.76,462.49,462.7,798.0
2023-09-01 10:55:00,462.16,462.28,461.48,462.08,1425.0,462.16,462.28,461.48,462.08,1425.0
2023-09-01 11:00:00,462.08,462.19,461.58,461.71,727.0,462.08,462.19,461.58,461.71,727.0
2023-09-01 11:05:00,461.42,461.8,461.31,461.61,1911.0,461.42,461.8,461.31,461.61,1911.0
2023-09-01 11:10:00,461.74,461.74,461.36,461.59,830.0,461.74,461.74,461.36,461.59,830.0
2023-09-01 11:15:00,461.51,462.21,461.29,461.96,2984.0,461.51,462.21,461.29,461.96,2984.0
2023-09-01 11:20:00,461.71,462.38,461.71,462.01,908.0,461.71,462.38,461.71,462.01,908.0
2023-09-01 11:25:00,462.22,462.23,461.72,461.82,1100.0,462.22,462.23,461.72,461.82,1100.0
2023-09-01 11:30:00,461.69,462.33,461.39,462.09,1808.0,461.69,462.33,461.39,462.09,1808.0
2023-09-01 11:35:00,462.08,462.12,461.7,462.01,1192.0,462.08,462.12,461.7,462.01,1192.0
2023-09-01 11:40:00,461.91,461.91,461.59,461.76,1773.0,461.91,461.91,461.59,461.76,1773.0
2023-09-01 11:45:00,461.59,461.81,461.31,461.56,2800.0,461.59,461.81,461.31,461.56,2800.0
2023-09-01 11:50:00,461.39,461.53,461.23,461.26,1800.0,461.39,461.53,461.23,461.26,1800.0
2023-09-01 11:55:00,461.24,461.37,460.76,461.37,2500.0,461.24,461.37,460.76,461.37,2500.0
2023-09-01 12:00:00,461.19,461.22,460.93,460.93,3306.0,461.19,461.22,460.93,460.93,3306.0
2023-09-01 12:05:00,461.01,461.43,461.01,461.3,700.0,461.01,461.43,461.01,461.3,700.0
2023-09-01 12:10:00,461.13,461.21,460.99,460.99,318.0,461.13,461.21,460.99,460.99,318.0
2023-09-01 12:15:00,461.06,461.34,460.98,461.29,600.0,461.06,461.34,460.98,461.29,600.0
2023-09-01 12:20:00,461.59,461.71,461.51,461.51,1213.0,461.59,461.71,461.51,461.51,1213.0
2023-09-01 12:25:00,461.53,461.92,461.29,461.69,3536.0,461.53,461.92,461.29,461.69,3536.0
2023-09-01 12:30:00,461.7,462.09,461.63,461.85,700.0,461.7,462.09,461.63,461.85,700.0
2023-09-01 12:35:00,461.6,461.65,461.57,461.65,1600.0,461.6,461.65,461.57,461.65,1600.0
2023-09-01 12:40:00,461.64,461.75,461.25,461.75,3625.0,461.64,461.75,461.25,461.75,3625.0
2023-09-01 12:45:00,461.52,461.62,461.41,461.62,500.0,461.52,461.62,461.41,461.62,500.0
2023-09-01 12:50:00,461.88,462.75,461.88,462.54,800.0,461.88,462.75,461.88,462.54,800.0
2023-09-01 12:55:00,462.54,462.54,462.54,462.54,0.0,462.54,462.54,462.54,462.54,0.0
2023-09-01 13:00:00,462.48,462.48,462.05,462.05,1600.0,462.48,462.48,462.05,462.05,1600.0
2023-09-01 13:05:00,461.95,461.95,461.49,461.49,976.0,461.95,461.95,461.49,461.49,976.0
2023-09-01 13:10:00,460.97,461.16,460.97,460.97,600.0,460.97,461.16,460.97,460.97,600.0
2023-09-01 13:15:00,461.2,461.55,461.16,461.43,1000.0,461.2,461.55,461.16,461.43,1000.0
2023-09-01 13:20:00,461.51,461.88,461.46,461.7,2200.0,461.51,461.88,461.46,461.7,2200.0
2023-09-01 13:25:00,461.39,461.68,461.39,461.5,1810.0,461.39,461.68,461.39,461.5,1810.0
2023-09-01 13:30:00,461.86,461.9,461.51,461.51,1676.0,461.86,461.9,461.51,461.51,1676.0
2023-09-01 13:35:00,461.57,461.64,461.4,461.6,416.0,461.57,461.64,461.4,461.6,416.0
2023-09-01 13:40:00,461.59,461.8,460.99,460.99,800.0,461.59,461.8,460.99,460.99,800.0
2023-09-01 13:45:00,460.95,460.95,460.37,460.37,8501.0,460.95,460.95,460.37,460.37,8501.0
2023-09-01 13:50:00,460.32,460.81,460.32,460.81,300.0,460.32,460.81,460.32,460.81,300.0
2023-09-01 13:55:00,460.98,461.17,460.79,460.79,745.0,460.98,461.17,460.79,460.79,745.0
2023-09-01 14:00:00,460.79,460.79,460.6,460.6,300.0,460.79,460.79,460.6,460.6,300.0
2023-09-01 14:05:00,460.58,460.61,460.48,460.48,400.0,460.58,460.61,460.48,460.48,400.0
2023-09-01 14:10:00,460.76,460.76,460.45,460.66,400.0,460.76,460.76,460.45,460.66,400.0
2023-09-01 14:15:00,460.77,461.0,460.69,460.9,900.0,460.77,461.0,460.69,460.9,900.0
2023-09-01 14:20:00,460.69,460.75,459.73,459.73,2294.0,460.69,460.75,459.73,459.73,2294.0
2023-09-01 14:25:00,459.11,459.26,458.88,458.88,500.0,459.11,459.26,458.88,458.88,500.0
2023-09-01 14:30:00,458.96,459.1,458.52,458.52,1027.0,458.96,459.1,458.52,458.52,1027.0
2023-09-01 14:35:00,458.66,459.13,458.65,459.13,1900.0,458.66,459.13,458.65,459.13,1900.0
2023-09-01 14:40:00,459.39,459.68,459.32,459.36,2100.0,459.39,459.68,459.32,459.36,2100.0
2023-09-01 14:45:00,459.11,459.32,458.73,458.73,2653.0,459.11,459.32,458.73,458.73,2653.0
2023-09-01 14:50:00,458.85,459.29,458.85,459.29,700.0,458.85,459.29,458.85,459.29,700.0
2023-09-01 14:55:00,459.39,459.49,459.27,459.27,2100.0,459.39,459.49,459.27,459.27,2100.0
2023-09-01 15:00:00,459.65,459.65,459.45,459.45,325.0,459.65,459.65,459.45,459.45,325.0
2023-09-01 15:05:00,459.36,459.79,459.36,459.79,504.0,459.36,459.79,459.36,459.79,504.0
2023-09-01 15:10:00,460.04,460.7,459.69,460.42,1700.0,460.04,460.7,459.69,460.42,1700.0
2023-09-01 15:15:00,460.42,460.42,460.15,460.28,600.0,460.42,460.42,460.15,460.28,600.0
2023-09-01 15:20:00,460.2,460.36,460.2,460.36,500.0,460.2,460.36,460.2,460.36,500.0
2023-09-01 15:25:00,460.38,460.68,460.27,460.58,1200.0,460.38,460.68,460.27,460.58,1200.0
2023-09-01 15:30:00,460.77,460.93,460.42,460.51,1812.0,460.77,460.93,460.42,460.51,1812.0
2023-09-01 15:35:00,460.6,460.6,460.49,460.5,800.0,460.6,460.6,460.49,460.5,800.0
2023-09-01 15:40:00,460.39,460.58,460.33,460.48,1357.0,460.39,460.58,460.33,460.48,1357.0
2023-09-01 15:45:00,460.46,460.61,460.21,460.34,2592.0,460.46,460.61,460.21,460.34,2592.0
2023-09-01 15:50:00,460.17,461.01,459.9,460.84,6428.0,460.17,461.01,459.9,460.84,6428.0
2023-09-01 15:55:00,460.97,461.3,460.15,460.32,11311.0,460.97,461.3,460.15,460.32,11311.0
2023-09-05 09:30:00,460.45,462.84,460.0,460.15,19857.0,460.45,462.84,460.0,460.15,19857.0
2023-09-05 09:35:00,458.8,460.18,458.57,460.18,1881.0,458.8,460.18,458.57,460.18,1881.0
2023-09-05 09:40:00,461.58,461.83,460.28,460.49,2970.0,461.58,461.83,460.28,460.49,2970.0
2023-09-05 09:45:00,460.76,461.38,459.14,459.14,6105.0,460.76,461.38,459.14,459.14,6105.0
2023-09-05 09:50:00,458.84,459.39,458.59,459.28,2900.0,458.84,459.39,458.59,459.28,2900.0
2023-09-05 09:55:00,458.92,458.92,457.29,457.99,3392.0,458.92,458.92,457.29,457.99,3392.0
2023-09-05 10:00:00,457.48,458.64,457.41,457.95,6055.0,457.48,458.64,457.41,457.95,6055.0
2023-09-05 10:05:00,458.09,458.96,458.0,458.84,5795.0,458.09,458.96,458.0,458.84,5795.0
2023-09-05 10:10:00,458.39,459.15,458.27,459.03,2155.0,458.39,459.15,458.27,459.03,2155.0
2023-09-05 10:15:00,458.98,460.13,458.8,460.13,2006.0,458.98,460.13,458.8,460.13,2006.0
2023-09-05 10:20:00,460.12,460.91,460.12,460.91,3507.0,460.12,460.91,460.12,460.91,3507.0
2023-09-05 10:25:00,460.96,461.48,460.77,461.08,4098.0,460.96,461.48,460.77,461.08,4098.0
2023-09-05 10:30:00,461.1,461.88,460.96,461.64,4006.0,461.1,461.88,460.96,461.64,4006.0
2023-09-05 10:35:00,461.66,462.31,461.42,462.31,2100.0,461.66,462.31,461.42,462.31,2100.0
2023-09-05 10:40:00,462.6,463.2,462.42,463.11,4806.0,462.6,463.2,462.42,463.11,4806.0
2023-09-05 10:45:00,462.97,464.5,462.95,464.28,4286.0,462.97,464.5,462.95,464.28,4286.0
2023-09-05 10:50:00,464.27,464.27,463.33,463.72,4681.0,464.27,464.27,463.33,463.72,4681.0
2023-09-05 10:55:00,463.6,464.34,463.6,463.91,2428.0,463.6,464.34,463.6,463.91,2428.0
2023-09-05 11:00:00,464.24,465.9,464.24,465.64,10450.0,464.24,465.9,464.24,465.64,10450.0
2023-09-05 11:05:00,465.68,466.73,465.67,466.52,5423.0,465.68,466.73,465.67,466.52,5423.0
2023-09-05 11:10:00,466.55,467.0,466.54,466.63,3466.0,466.55,467.0,466.54,466.63,3466.0
2023-09-05 11:15:00,466.64,467.23,466.64,467.07,2900.0,466.64,467.23,466.64,467.07,2900.0
2023-09-05 11:20:00,467.18,467.18,466.72,466.83,1455.0,467.18,467.18,466.72,466.83,1455.0
2023-09-05 11:25:00,466.46,466.54,466.09,466.1,2002.0,466.46,466.54,466.09,466.1,2002.0
2023-09-05 11:30:00,466.16,466.31,465.18,466.17,3296.0,466.16,466.31,465.18,466.17,3296.0
2023-09-05 11:35:00,466.25,466.37,464.99,464.99,2700.0,466.25,466.37,464.99,464.99,2700.0
2023-09-05 11:40:00,465.35,465.52,465.28,465.45,2166.0,465.35,465.52,465.28,465.45,2166.0
2023-09-05 11:45:00,465.55,465.55,464.63,465.49,2182.0,465.55,465.55,464.63,465.49,2182.0
2023-09-05 11:50:00,465.7,466.04,465.24,465.38,3751.0,465.7,466.04,465.24,465.38,3751.0
2023-09-05 11:55:00,465.31,465.59,464.59,464.6,1653.0,465.31,465.59,464.59,464.6,1653.0
2023-09-05 12:00:00,465.08,465.71,465.08,465.45,1353.0,465.08,465.71,465.08,465.45,1353.0
2023-09-05 12:05:00,465.21,465.44,465.01,465.44,2175.0,465.21,465.44,465.01,465.44,2175.0
2023-09-05 12:10:00,465.48,465.48,465.48,465.48,100.0,465.48,465.48,465.48,465.48,100.0
2023-09-05 12:15:00,465.75,466.5,465.74,466.41,2171.0,465.75,466.5,465.74,466.41,2171.0
2023-09-05 12:20:00,466.31,466.32,465.96,465.96,700.0,466.31,466.32,465.96,465.96,700.0
2023-09-05 12:25:00,465.81,466.0,465.34,465.75,3163.0,465.81,466.0,465.34,465.75,3163.0
2023-09-05 12:30:00,465.82,466.1,465.82,465.89,900.0,465.82,466.1,465.82,465.89,900.0
2023-09-05 12:35:00,466.03,466.42,466.03,466.39,2687.0,466.03,466.42,466.03,466.39,2687.0
2023-09-05 12:40:00,466.31,466.61,466.22,466.23,1400.0,466.31,466.61,466.22,466.23,1400.0
2023-09-05 12:45:00,466.54,466.54,466.31,466.4,1100.0,466.54,466.54,466.31,466.4,1100.0
2023-09-05 12:50:00,466.58,466.58,465.91,466.18,11325.0,466.58,466.58,465.91,466.18,11325.0
2023-09-05 12:55:00,466.28,466.57,466.2,466.56,4902.0,466.28,466.57,466.2,466.56,4902.0
2023-09-05 13:00:00,466.41,466.41,466.38,466.4,313.0,466.41,466.41,466.38,466.4,313.0
2023-09-05 13:05:00,465.99,466.49,465.99,466.46,2862.0,465.99,466.49,465.99,466.46,2862.0
2023-09-05 13:10:00,466.3,466.31,465.8,465.9,1956.0,466.3,466.31,465.8,465.9,1956.0
2023-09-05 13:15:00,465.92,466.17,465.73,466.17,1511.0,465.92,466.17,465.73,466.17,1511.0
2023-09-05 13:20:00,466.08,466.62,466.03,466.31,3269.0,466.08,466.62,466.03,466.31,3269.0
2023-09-05 13:25:00,466.41,466.67,466.24,466.43,2100.0,466.41,466.67,466.24,466.43,2100.0
2023-09-05 13:30:00,466.35,466.42,466.35,466.42,320.0,466.35,466.42,466.35,466.42,320.0
2023-09-05 13:35:00,466.66,466.97,466.6,466.97,1900.0,466.66,466.97,466.6,466.97,1900.0
2023-09-05 13:40:00,467.0,467.11,466.54,466.54,7329.0,467.0,467.11,466.54,466.54,7329.0
2023-09-05 13:45:00,466.78,466.86,466.43,466.56,760.0,466.78,466.86,466.43,466.56,760.0
2023-09-05 13:50:00,466.58,466.58,466.29,466.5,300.0,466.58,466.58,466.29,466.5,300.0
2023-09-05 13:55:00,466.58,466.61,466.39,466.61,527.0,466.58,466.61,466.39,466.61,527.0
2023-09-05 14:00:00,467.1,467.11,466.84,467.08,1900.0,467.1,467.11,466.84,467.08,1900.0
2023-09-05 14:05:00,467.0,467.14,466.67,467.14,2772.0,467.0,467.14,466.67,467.14,2772.0
2023-09-05 14:10:00,466.91,466.97,466.84,466.97,600.0,466.91,466.97,466.84,466.97,600.0
2023-09-05 14:15:00,466.96,467.53,466.96,467.39,5370.0,466.96,467.53,466.96,467.39,5370.0
2023-09-05 14:20:00,467.65,467.65,467.46,467.46,1200.0,467.65,467.65,467.46,467.46,1200.0
2023-09-05 14:25:00,467.74,468.58,467.74,468.49,2236.0,467.74,468.58,467.74,468.49,2236.0
2023-09-05 14:30:00,468.4,468.57,467.82,467.84,5155.0,468.4,468.57,467.82,467.84,5155.0
2023-09-05 14:35:00,467.72,467.82,467.33,467.72,1100.0,467.72,467.82,467.33,467.72,1100.0
2023-09-05 14:40:00,467.81,467.82,467.55,467.78,1718.0,467.81,467.82,467.55,467.78,1718.0
2023-09-05 14:45:00,467.78,468.5,467.74,468.28,4130.0,467.78,468.5,467.74,468.28,4130.0
2023-09-05 14:50:00,468.29,468.43,468.04,468.26,2745.0,468.29,468.43,468.04,468.26,2745.0
2023-09-05 14:55:00,468.05,468.32,468.01,468.27,1100.0,468.05,468.32,468.01,468.27,1100.0
2023-09-05 15:00:00,468.36,468.42,467.74,467.78,2500.0,468.36,468.42,467.74,467.78,2500.0
2023-09-05 15:05:00,467.85,467.95,467.43,467.83,2200.0,467.85,467.95,467.43,467.83,2200.0
2023-09-05 15:10:00,467.72,467.83,466.96,467.2,4242.0,467.72,467.83,466.96,467.2,4242.0
2023-09-05 15:15:00,467.06,467.06,466.76,466.91,1000.0,467.06,467.06,466.76,466.91,1000.0
2023-09-05 15:20:00,466.92,467.37,466.67,466.92,3539.0,466.92,467.37,466.67,466.92,3539.0
2023-09-05 15:25:00,467.1,467.36,466.76,467.36,1323.0,467.1,467.36,466.76,467.36,1323.0
2023-09-05 15:30:00,467.48,467.74,467.32,467.34,5946.0,467.48,467.74,467.32,467.34,5946.0
2023-09-05 15:35:00,466.98,467.57,466.98,467.55,1903.0,466.98,467.57,466.98,467.55,1903.0
2023-09-05 15:40:00,467.6,468.21,467.4,467.8,8280.0,467.6,468.21,467.4,467.8,8280.0
2023-09-05 15:45:00,467.61,467.76,467.22,467.25,6579.0,467.61,467.76,467.22,467.25,6579.0
2023-09-05 15:50:00,467.4,467.43,465.87,466.38,11943.0,467.4,467.43,465.87,466.38,11943.0
2023-09-05 15:55:00,466.4,467.13,466.36,466.86,28131.0,466.4,467.13,466.36,466.86,28131.0
2023-09-06 09:30:00,464.82,469.5,464.81,469.49,18125.0,464.82,469.5,464.81,469.49,18125.0
2023-09-06 09:35:00,469.21,470.95,468.27,470.34,11333.0,469.21,470.95,468.27,470.34,11333.0
2023-09-06 09:40:00,470.3,471.15,469.32,470.14,28019.0,470.3,471.15,469.32,470.14,28019.0
2023-09-06 09:45:00,470.47,470.69,469.28,469.29,1919.0,470.47,470.69,469.28,469.29,1919.0
2023-09-06 09:50:00,469.27,470.65,469.27,470.14,3478.0,469.27,470.65,469.27,470.14,3478.0
2023-09-06 09:55:00,470.02,470.12,468.86,468.86,6200.0,470.02,470.12,468.86,468.86,6200.0
2023-09-06 10:00:00,468.6,469.25,467.86,468.76,4711.0,468.6,469.25,467.86,468.76,4711.0
2023-09-06 10:05:00,468.42,468.92,467.86,468.92,2423.0,468.42,468.92,467.86,468.92,2423.0
2023-09-06 10:10:00,468.95,469.43,468.69,469.43,4500.0,468.95,469.43,468.69,469.43,4500.0
2023-09-06 10:15:00,469.34,469.89,469.16,469.89,3405.0,469.34,469.89,469.16,469.89,3405.0
2023-09-06 10:20:00,469.94,470.3,469.69,470.06,5005.0,469.94,470.3,469.69,470.06,5005.0
2023-09-06 10:25:00,470.13,470.59,469.52,469.78,15389.0,470.13,470.59,469.52,469.78,15389.0
2023-09-06 10:30:00,469.55,469.78,469.3,469.5,2100.0,469.55,469.78,469.3,469.5,2100.0
2023-09-06 10:35:00,469.8,470.32,469.79,470.09,14504.0,469.8,470.32,469.79,470.09,14504.0
2023-09-06 10:40:00,470.1,470.1,469.49,469.56,1420.0,470.1,470.1,469.49,469.56,1420.0
2023-09-06 10:45:00,469.35,469.64,469.01,469.01,2484.0,469.35,469.64,469.01,469.01,2484.0
2023-09-06 10:50:00,468.58,469.0,467.52,468.39,4907.0,468.58,469.0,467.52,468.39,4907.0
2023-09-06 10:55:00,468.05,468.05,467.15,467.15,4290.0,468.05,468.05,467.15,467.15,4290.0
2023-09-06 11:00:00,467.2,467.45,466.81,466.83,6244.0,467.2,467.45,466.81,466.83,6244.0
2023-09-06 11:05:00,466.72,466.72,465.75,465.76,2497.0,466.72,466.72,465.75,465.76,2497.0
2023-09-06 11:10:00,465.56,466.3,465.55,466.01,2650.0,465.56,466.3,465.55,466.01,2650.0
2023-09-06 11:15:00,466.02,467.08,466.01,467.0,3427.0,466.02,467.08,466.01,467.0,3427.0
2023-09-06 11:20:00,467.0,468.11,467.0,467.36,28585.0,467.0,468.11,467.0,467.36,28585.0
2023-09-06 11:25:00,467.64,468.49,467.35,468.49,3086.0,467.64,468.49,467.35,468.49,3086.0
2023-09-06 11:30:00,468.44,468.96,468.35,468.96,1793.0,468.44,468.96,468.35,468.96,1793.0
2023-09-06 11:35:00,468.73,468.73,468.35,468.36,1764.0,468.73,468.73,468.35,468.36,1764.0
2023-09-06 11:40:00,468.48,468.8,468.1,468.8,2183.0,468.48,468.8,468.1,468.8,2183.0
2023-09-06 11:45:00,468.71,469.21,468.71,468.84,4944.0,468.71,469.21,468.71,468.84,4944.0
2023-09-06 11:50:00,468.85,469.25,468.71,468.71,3967.0,468.85,469.25,468.71,468.71,3967.0
2023-09-06 11:55:00,468.49,469.29,468.35,468.56,6413.0,468.49,469.29,468.35,468.56,6413.0
2023-09-06 12:00:00,468.55,468.88,468.14,468.88,4130.0,468.55,468.88,468.14,468.88,4130.0
2023-09-06 12:05:00,469.16,469.61,468.88,468.89,5022.0,469.16,469.61,468.88,468.89,5022.0
2023-09-06 12:10:00,468.93,469.22,468.92,469.22,1850.0,468.93,469.22,468.92,469.22,1850.0
2023-09-06 12:15:00,469.16,469.5,468.66,468.75,5309.0,469.16,469.5,468.66,468.75,5309.0
2023-09-06 12:20:00,468.75,468.75,467.97,468.4,1800.0,468.75,468.75,467.97,468.4,1800.0
2023-09-06 12:25:00,468.31,468.32,467.03,467.11,2803.0,468.31,468.32,467.03,467.11,2803.0
2023-09-06 12:30:00,467.06,467.31,466.78,467.13,1875.0,467.06,467.31,466.78,467.13,1875.0
2023-09-06 12:35:00,467.46,467.55,467.2,467.35,1103.0,467.46,467.55,467.2,467.35,1103.0
2023-09-06 12:40:00,467.29,467.39,466.66,466.7,1600.0,467.29,467.39,466.66,466.7,1600.0
2023-09-06 12:45:00,466.43,466.89,466.43,466.78,1401.0,466.43,466.89,466.43,466.78,1401.0
2023-09-06 12:50:00,466.89,467.02,466.75,467.02,1124.0,466.89,467.02,466.75,467.02,1124.0
2023-09-06 12:55:00,466.88,467.05,466.8,466.81,814.0,466.88,467.05,466.8,466.81,814.0
2023-09-06 13:00:00,466.74,467.03,466.74,466.75,1625.0,466.74,467.03,466.74,466.75,1625.0
2023-09-06 13:05:00,466.24,466.69,466.24,466.67,897.0,466.24,466.69,466.24,466.67,897.0
2023-09-06 13:10:00,466.44,466.7,466.44,466.61,700.0,466.44,466.7,466.44,466.61,700.0
2023-09-06 13:15:00,466.68,467.2,466.68,467.2,500.0,466.68,467.2,466.68,467.2,500.0
2023-09-06 13:20:00,467.34,467.41,467.23,467.29,1766.0,467.34,467.41,467.23,467.29,1766.0
2023-09-06 13:25:00,467.29,467.49,467.08,467.45,700.0,467.29,467.49,467.08,467.45,700.0
2023-09-06 13:30:00,467.44,467.75,467.36,467.75,800.0,467.44,467.75,467.36,467.75,800.0
2023-09-06 13:35:00,467.66,467.83,467.61,467.61,1300.0,467.66,467.83,467.61,467.61,1300.0
2023-09-06 13:40:00,467.59,467.88,467.21,467.81,1938.0,467.59,467.88,467.21,467.81,1938.0
2023-09-06 13:45:00,467.62,468.1,467.61,468.06,900.0,467.62,468.1,467.61,468.06,900.0
2023-09-06 13:50:00,468.08,468.08,467.72,467.72,500.0,468.08,468.08,467.72,467.72,500.0
2023-09-06 13:55:00,467.93,467.93,467.58,467.58,1100.0,467.93,467.93,467.58,467.58,1100.0
2023-09-06 14:00:00,467.34,467.87,467.34,467.86,831.0,467.34,467.87,467.34,467.86,831.0
2023-09-06 14:05:00,467.62,468.12,467.62,467.9,1820.0,467.62,468.12,467.62,467.9,1820.0
2023-09-06 14:10:00,467.97,467.98,467.65,467.91,808.0,467.97,467.98,467.65,467.91,808.0
2023-09-06 14:15:00,467.98,468.15,467.91,468.15,1225.0,467.98,468.15,467.91,468.15,1225.0
2023-09-06 14:20:00,468.1,468.1,467.72,467.84,600.0,468.1,468.1,467.72,467.84,600.0
2023-09-06 14:25:00,468.16,468.49,468.16,468.49,2404.0,468.16,468.49,468.16,468.49,2404.0
2023-09-06 14:30:00,468.67,468.75,468.67,468.75,200.0,468.67,468.75,468.67,468.75,200.0
2023-09-06 14:35:00,468.44,468.96,468.37,468.96,1725.0,468.44,468.96,468.37,468.96,1725.0
2023-09-06 14:40:00,468.89,469.27,468.67,469.2,3397.0,468.89,469.27,468.67,469.2,3397.0
2023-09-06 14:45:00,469.2,469.39,468.98,469.39,4654.0,469.2,469.39,468.98,469.39,4654.0
2023-09-06 14:50:00,469.39,469.7,469.19,469.49,2828.0,469.39,469.7,469.19,469.49,2828.0
2023-09-06 14:55:00,469.31,469.55,469.29,469.31,5631.0,469.31,469.55,469.29,469.31,5631.0
2023-09-06 15:00:00,469.32,469.72,468.94,469.0,6033.0,469.32,469.72,468.94,469.0,6033.0
2023-09-06 15:05:00,468.72,468.72,468.0,468.0,7762.0,468.72,468.72,468.0,468.0,7762.0
2023-09-06 15:10:00,468.17,468.45,467.41,467.64,10075.0,468.17,468.45,467.41,467.64,10075.0
2023-09-06 15:15:00,467.72,468.04,467.27,467.91,11185.0,467.72,468.04,467.27,467.91,11185.0
2023-09-06 15:20:00,468.02,468.02,467.44,467.51,3610.0,468.02,468.02,467.44,467.51,3610.0
2023-09-06 15:25:00,467.56,467.6,466.04,466.28,5076.0,467.56,467.6,466.04,466.28,5076.0
2023-09-06 15:30:00,466.2,466.54,466.11,466.4,5318.0,466.2,466.54,466.11,466.4,5318.0
2023-09-06 15:35:00,466.03,466.24,465.67,465.95,3160.0,466.03,466.24,465.67,465.95,3160.0
2023-09-06 15:40:00,465.9,466.0,465.57,465.57,3971.0,465.9,466.0,465.57,465.57,3971.0
2023-09-06 15:45:00,465.59,465.68,465.4,465.4,4348.0,465.59,465.68,465.4,465.4,4348.0
2023-09-06 15:50:00,465.5,466.09,465.4,465.65,10330.0,465.5,466.09,465.4,465.65,10330.0
2023-09-06 15:55:00,465.59,466.03,465.59,465.71,21881.0,465.59,466.03,465.59,465.71,21881.0
2023-09-07 09:30:00,465.4,468.01,460.11,460.67,44598.0,465.4,468.01,460.11,460.67,44598.0
2023-09-07 09:35:00,461.69,461.81,457.05,457.05,12563.0,461.69,461.81,457.05,457.05,12563.0
2023-09-07 09:40:00,457.4,462.83,457.39,462.21,12976.0,457.4,462.83,457.39,462.21,12976.0
2023-09-07 09:45:00,461.99,462.08,458.76,459.04,11687.0,461.99,462.08,458.76,459.04,11687.0
2023-09-07 09:50:00,457.46,459.89,457.04,457.69,15793.0,457.46,459.89,457.04,457.69,15793.0
2023-09-07 09:55:00,457.43,458.62,457.11,458.33,8807.0,457.43,458.62,457.11,458.33,8807.0
2023-09-07 10:00:00,458.04,458.07,456.0,457.97,15378.0,458.04,458.07,456.0,457.97,15378.0
2023-09-07 10:05:00,457.43,459.93,456.44,458.96,17650.0,457.43,459.93,456.44,458.96,17650.0
2023-09-07 10:10:00,458.97,461.17,458.96,459.72,6569.0,458.97,461.17,458.96,459.72,6569.0
2023-09-07 10:15:00,459.53,460.33,458.93,459.6,4608.0,459.53,460.33,458.93,459.6,4608.0
2023-09-07 10:20:00,460.32,461.15,459.98,460.2,6860.0,460.32,461.15,459.98,460.2,6860.0
2023-09-07 10:25:00,460.11,460.3,458.5,458.5,1826.0,460.11,460.3,458.5,458.5,1826.0
2023-09-07 10:30:00,458.56,458.88,458.29,458.49,3156.0,458.56,458.88,458.29,458.49,3156.0
2023-09-07 10:35:00,458.6,459.92,458.42,459.92,1940.0,458.6,459.92,458.42,459.92,1940.0
2023-09-07 10:40:00,460.22,461.89,460.22,461.54,4139.0,460.22,461.89,460.22,461.54,4139.0
2023-09-07 10:45:00,461.37,461.97,460.9,461.11,5857.0,461.37,461.97,460.9,461.11,5857.0
2023-09-07 10:50:00,460.82,460.96,458.96,459.19,2880.0,460.82,460.96,458.96,459.19,2880.0
2023-09-07 10:55:00,458.55,458.8,457.27,457.27,4590.0,458.55,458.8,457.27,457.27,4590.0
2023-09-07 11:00:00,457.45,458.23,457.06,457.65,8045.0,457.45,458.23,457.06,457.65,8045.0
2023-09-07 11:05:00,457.54,457.54,455.44,455.56,3093.0,457.54,457.54,455.44,455.56,3093.0
2023-09-07 11:10:00,455.68,456.0,454.0,455.06,30146.0,455.68,456.0,454.0,455.06,30146.0
2023-09-07 11:15:00,455.32,456.08,454.41,454.56,5888.0,455.32,456.08,454.41,454.56,5888.0
2023-09-07 11:20:00,454.78,455.34,453.67,453.67,5911.0,454.78,455.34,453.67,453.67,5911.0
2023-09-07 11:25:00,453.67,453.76,451.75,451.94,10352.0,453.67,453.76,451.75,451.94,10352.0
2023-09-07 11:30:00,452.0,453.19,451.08,453.17,15459.0,452.0,453.19,451.08,453.17,15459.0
2023-09-07 11:35:00,453.17,453.74,452.77,453.0,6129.0,453.17,453.74,452.77,453.0,6129.0
2023-09-07 11:40:00,453.02,453.02,451.78,451.79,5195.0,453.02,453.02,451.78,451.79,5195.0
2023-09-07 11:45:00,451.87,453.61,451.38,453.5,5462.0,451.87,453.61,451.38,453.5,5462.0
2023-09-07 11:50:00,453.63,454.52,453.51,454.3,7215.0,453.63,454.52,453.51,454.3,7215.0
2023-09-07 11:55:00,454.44,454.95,453.94,453.94,2700.0,454.44,454.95,453.94,453.94,2700.0
2023-09-07 12:00:00,454.19,456.46,454.19,456.33,1300.0,454.19,456.46,454.19,456.33,1300.0
2023-09-07 12:05:00,456.03,456.63,455.39,456.46,5153.0,456.03,456.63,455.39,456.46,5153.0
2023-09-07 12:10:00,456.02,457.44,456.02,457.44,4480.0,456.02,457.44,456.02,457.44,4480.0
2023-09-07 12:15:00,457.68,457.68,456.58,457.68,1435.0,457.68,457.68,456.58,457.68,1435.0
2023-09-07 12:20:00,457.24,457.85,457.16,457.85,1200.0,457.24,457.85,457.16,457.85,1200.0
2023-09-07 12:25:00,457.85,458.19,457.6,457.6,2000.0,457.85,458.19,457.6,457.6,2000.0
2023-09-07 12:30:00,457.99,458.44,457.99,458.38,1700.0,457.99,458.44,457.99,458.38,1700.0
2023-09-07 12:35:00,458.38,458.79,457.78,458.58,3651.0,458.38,458.79,457.78,458.58,3651.0
2023-09-07 12:40:00,458.23,459.04,458.23,458.28,6607.0,458.23,459.04,458.23,458.28,6607.0
2023-09-07 12:45:00,458.33,458.53,457.92,458.16,4900.0,458.33,458.53,457.92,458.16,4900.0
2023-09-07 12:50:00,458.18,458.43,457.86,458.41,10521.0,458.18,458.43,457.86,458.41,10521.0
2023-09-07 12:55:00,458.56,458.62,457.93,458.37,2488.0,458.56,458.62,457.93,458.37,2488.0
2023-09-07 13:00:00,458.14,459.39,458.14,459.11,4944.0,458.14,459.39,458.14,459.11,4944.0
2023-09-07 13:05:00,459.22,459.5,458.89,459.5,5670.0,459.22,459.5,458.89,459.5,5670.0
2023-09-07 13:10:00,459.34,459.47,459.01,459.16,3539.0,459.34,459.47,459.01,459.16,3539.0
2023-09-07 13:15:00,459.02,459.22,458.87,459.15,1600.0,459.02,459.22,458.87,459.15,1600.0
2023-09-07 13:20:00,459.15,459.62,458.99,458.99,2099.0,459.15,459.62,458.99,458.99,2099.0
2023-09-07 13:25:00,458.97,459.45,458.8,459.32,1300.0,458.97,459.45,458.8,459.32,1300.0
2023-09-07 13:30:00,459.33,459.45,459.06,459.06,700.0,459.33,459.45,459.06,459.06,700.0
2023-09-07 13:35:00,458.73,458.87,458.35,458.86,2313.0,458.73,458.87,458.35,458.86,2313.0
2023-09-07 13:40:00,458.86,459.34,458.73,459.33,1600.0,458.86,459.34,458.73,459.33,1600.0
2023-09-07 13:45:00,459.62,459.78,459.53,459.76,1800.0,459.62,459.78,459.53,459.76,1800.0
2023-09-07 13:50:00,459.75,459.75,459.69,459.7,300.0,459.75,459.75,459.69,459.7,300.0
2023-09-07 13:55:00,459.75,459.75,459.42,459.46,1300.0,459.75,459.75,459.42,459.46,1300.0
2023-09-07 14:00:00,459.57,459.98,459.57,459.96,1500.0,459.57,459.98,459.57,459.96,1500.0
2023-09-07 14:05:00,459.81,459.81,459.35,459.65,1000.0,459.81,459.81,459.35,459.65,1000.0
2023-09-07 14:10:00,459.66,460.22,459.48,460.22,4265.0,459.66,460.22,459.48,460.22,4265.0
2023-09-07 14:15:00,460.31,460.51,460.11,460.46,900.0,460.31,460.51,460.11,460.46,900.0
2023-09-07 14:20:00,460.53,460.53,460.17,460.17,2013.0,460.53,460.53,460.17,460.17,2013.0
2023-09-07 14:25:00,460.18,460.37,458.7,458.72,4938.0,460.18,460.37,458.7,458.72,4938.0
2023-09-07 14:30:00,459.11,459.26,458.53,458.65,1554.0,459.11,459.26,458.53,458.65,1554.0
2023-09-07 14:35:00,458.63,459.2,458.63,459.12,2100.0,458.63,459.2,458.63,459.12,2100.0
2023-09-07 14:40:00,459.12,459.45,459.12,459.42,800.0,459.12,459.45,459.12,459.42,800.0
2023-09-07 14:45:00,459.63,459.66,459.36,459.66,900.0,459.63,459.66,459.36,459.66,900.0
2023-09-07 14:50:00,459.34,459.65,459.34,459.62,1000.0,459.34,459.65,459.34,459.62,1000.0
2023-09-07 14:55:00,459.41,459.82,459.21,459.21,2707.0,459.41,459.82,459.21,459.21,2707.0
2023-09-07 15:00:00,459.33,459.33,458.84,458.84,1500.0,459.33,459.33,458.84,458.84,1500.0
2023-09-07 15:05:00,458.82,458.91,458.36,458.48,2891.0,458.82,458.91,458.36,458.48,2891.0
2023-09-07 15:10:00,458.65,459.24,458.64,459.24,1883.0,458.65,459.24,458.64,459.24,1883.0
2023-09-07 15:15:00,459.21,459.85,459.21,459.67,2400.0,459.21,459.85,459.21,459.67,2400.0
2023-09-07 15:20:00,459.64,459.8,459.22,459.3,5188.0,459.64,459.8,459.22,459.3,5188.0
2023-09-07 15:25:00,458.86,459.13,458.83,459.13,845.0,458.86,459.13,458.83,459.13,845.0
2023-09-07 15:30:00,459.16,459.41,458.78,458.78,2855.0,459.16,459.41,458.78,458.78,2855.0
2023-09-07 15:35:00,458.86,458.86,458.27,458.28,2201.0,458.86,458.86,458.27,458.28,2201.0
2023-09-07 15:40:00,458.37,459.03,458.36,459.03,3082.0,458.37,459.03,458.36,459.03,3082.0
2023-09-07 15:45:00,459.12,459.13,458.87,458.96,2662.0,459.12,459.13,458.87,458.96,2662.0
2023-09-07 15:50:00,459.05,459.73,458.22,458.35,12954.0,459.05,459.73,458.22,458.35,12954.0
2023-09-07 15:55:00,457.85,458.58,457.66,458.01,37395.0,457.85,458.58,457.66,458.01,37395.0
2023-09-08 09:30:00,457.33,460.06,456.45,458.77,11564.0,457.33,460.06,456.45,458.77,11564.0
2023-09-08 09:35:00,460.05,460.39,458.68,460.39,3152.0,460.05,460.39,458.68,460.39,3152.0
2023-09-08 09:40:00,458.95,458.95,457.82,457.91,7102.0,458.95,458.95,457.82,457.91,7102.0
2023-09-08 09:45:00,457.61,458.89,457.54,458.89,1900.0,457.61,458.89,457.54,458.89,1900.0
2023-09-08 09:50:00,458.27,459.03,457.95,458.21,2650.0,458.27,459.03,457.95,458.21,2650.0
2023-09-08 09:55:00,457.81,457.81,456.09,456.09,1740.0,457.81,457.81,456.09,456.09,1740.0
2023-09-08 10:00:00,456.8,457.22,456.34,457.22,2917.0,456.8,457.22,456.34,457.22,2917.0
2023-09-08 10:05:00,457.21,458.45,457.21,457.63,2248.0,457.21,458.45,457.21,457.63,2248.0
2023-09-08 10:10:00,457.72,458.31,457.56,458.06,1968.0,457.72,458.31,457.56,458.06,1968.0
2023-09-08 10:15:00,458.29,458.43,457.76,457.95,5775.0,458.29,458.43,457.76,457.95,5775.0
2023-09-08 10:20:00,457.55,458.36,457.55,458.2,1846.0,457.55,458.36,457.55,458.2,1846.0
2023-09-08 10:25:00,458.11,458.56,457.65,457.87,4139.0,458.11,458.56,457.65,457.87,4139.0
2023-09-08 10:30:00,458.11,458.29,456.75,457.48,3705.0,458.11,458.29,456.75,457.48,3705.0
2023-09-08 10:35:00,457.81,457.81,456.74,457.09,3094.0,457.81,457.81,456.74,457.09,3094.0
2023-09-08 10:40:00,457.11,457.17,456.01,456.59,14500.0,457.11,457.17,456.01,456.59,14500.0
2023-09-08 10:45:00,456.41,456.71,455.33,456.44,3110.0,456.41,456.71,455.33,456.44,3110.0
2023-09-08 10:50:00,456.55,457.38,455.77,455.97,15485.0,456.55,457.38,455.77,455.97,15485.0
2023-09-08 10:55:00,455.92,456.36,454.68,454.89,8075.0,455.92,456.36,454.68,454.89,8075.0
2023-09-08 11:00:00,454.52,455.75,454.39,455.64,15180.0,454.52,455.75,454.39,455.64,15180.0
2023-09-08 11:05:00,455.6,456.26,455.59,455.9,4823.0,455.6,456.26,455.59,455.9,4823.0
2023-09-08 11:10:00,455.82,456.47,455.44,456.44,2944.0,455.82,456.47,455.44,456.44,2944.0
2023-09-08 11:15:00,456.54,457.21,456.54,457.12,1300.0,456.54,457.21,456.54,457.12,1300.0
2023-09-08 11:20:00,457.11,457.39,457.03,457.15,1315.0,457.11,457.39,457.03,457.15,1315.0
2023-09-08 11:25:00,457.15,457.42,456.94,457.41,1217.0,457.15,457.42,456.94,457.41,1217.0
2023-09-08 11:30:00,457.29,458.32,457.05,458.21,3987.0,457.29,458.32,457.05,458.21,3987.0
2023-09-08 11:35:00,458.37,458.37,457.59,457.75,2462.0,458.37,458.37,457.59,457.75,2462.0
2023-09-08 11:40:00,457.56,457.57,457.06,457.57,2376.0,457.56,457.57,457.06,457.57,2376.0
2023-09-08 11:45:00,457.42,457.85,457.42,457.6,2025.0,457.42,457.85,457.42,457.6,2025.0
2023-09-08 11:50:00,457.61,457.81,457.44,457.81,700.0,457.61,457.81,457.44,457.81,700.0
2023-09-08 11:55:00,457.69,457.69,456.96,457.22,2892.0,457.69,457.69,456.96,457.22,2892.0
2023-09-08 12:00:00,457.22,457.22,456.8,456.93,1300.0,457.22,457.22,456.8,456.93,1300.0
2023-09-08 12:05:00,457.04,457.21,456.84,456.85,1300.0,457.04,457.21,456.84,456.85,1300.0
2023-09-08 12:10:00,456.87,457.4,456.78,457.22,1777.0,456.87,457.4,456.78,457.22,1777.0
2023-09-08 12:15:00,457.56,458.21,457.49,458.13,2498.0,457.56,458.21,457.49,458.13,2498.0
2023-09-08 12:20:00,458.15,458.32,458.01,458.31,3106.0,458.15,458.32,458.01,458.31,3106.0
2023-09-08 12:25:00,458.04,458.07,457.25,457.4,2700.0,458.04,458.07,457.25,457.4,2700.0
2023-09-08 12:30:00,457.41,457.41,456.91,457.1,1409.0,457.41,457.41,456.91,457.1,1409.0
2023-09-08 12:35:00,456.94,456.94,456.65,456.79,300.0,456.94,456.94,456.65,456.79,300.0
2023-09-08 12:40:00,456.82,457.25,456.82,457.16,1900.0,456.82,457.25,456.82,457.16,1900.0
2023-09-08 12:45:00,457.07,457.07,456.27,456.29,500.0,457.07,457.07,456.27,456.29,500.0
2023-09-08 12:50:00,456.0,456.72,455.88,456.08,2139.0,456.0,456.72,455.88,456.08,2139.0
2023-09-08 12:55:00,456.61,456.7,456.57,456.69,1062.0,456.61,456.7,456.57,456.69,1062.0
2023-09-08 13:00:00,456.78,456.78,456.3,456.54,1100.0,456.78,456.78,456.3,456.54,1100.0
2023-09-08 13:05:00,456.51,456.72,456.35,456.46,1600.0,456.51,456.72,456.35,456.46,1600.0
2023-09-08 13:10:00,456.18,456.96,456.17,456.89,2518.0,456.18,456.96,456.17,456.89,2518.0
2023-09-08 13:15:00,456.87,457.17,456.87,457.06,900.0,456.87,457.17,456.87,457.06,900.0
2023-09-08 13:20:00,457.21,457.24,457.21,457.24,400.0,457.21,457.24,457.21,457.24,400.0
2023-09-08 13:25:00,456.96,456.96,456.66,456.88,2088.0,456.96,456.96,456.66,456.88,2088.0
2023-09-08 13:30:00,457.14,457.14,456.73,456.97,1143.0,457.14,457.14,456.73,456.97,1143.0
2023-09-08 13:35:00,456.75,457.45,456.7,457.45,6400.0,456.75,457.45,456.7,457.45,6400.0
2023-09-08 13:40:00,457.28,457.89,457.28,457.64,2910.0,457.28,457.89,457.28,457.64,2910.0
2023-09-08 13:45:00,457.69,457.86,457.65,457.71,1267.0,457.69,457.86,457.65,457.71,1267.0
2023-09-08 13:50:00,457.57,457.57,457.3,457.45,1500.0,457.57,457.57,457.3,457.45,1500.0
2023-09-08 13:55:00,457.46,457.65,457.39,457.39,300.0,457.46,457.65,457.39,457.39,300.0
2023-09-08 14:00:00,457.52,457.77,457.52,457.71,900.0,457.52,457.77,457.52,457.71,900.0
2023-09-08 14:05:00,457.74,457.86,457.6,457.68,1305.0,457.74,457.86,457.6,457.68,1305.0
2023-09-08 14:10:00,457.68,457.68,456.01,456.01,24875.0,457.68,457.68,456.01,456.01,24875.0
2023-09-08 14:15:00,456.06,456.92,455.54,456.92,5148.0,456.06,456.92,455.54,456.92,5148.0
2023-09-08 14:20:00,457.04,457.04,456.49,456.68,900.0,457.04,457.04,456.49,456.68,900.0
2023-09-08 14:25:00,456.66,456.98,456.45,456.81,1018.0,456.66,456.98,456.45,456.81,1018.0
2023-09-08 14:30:00,456.82,456.82,456.59,456.6,444.0,456.82,456.82,456.59,456.6,444.0
2023-09-08 14:35:00,456.71,457.07,456.41,456.59,5660.0,456.71,457.07,456.41,456.59,5660.0
2023-09-08 14:40:00,456.63,457.6,456.62,457.52,2100.0,456.63,457.6,456.62,457.52,2100.0
2023-09-08 14:45:00,457.3,457.41,457.09,457.17,2500.0,457.3,457.41,457.09,457.17,2500.0
2023-09-08 14:50:00,457.24,457.38,456.94,456.94,1468.0,457.24,457.38,456.94,456.94,1468.0
2023-09-08 14:55:00,456.84,457.47,456.84,456.94,4970.0,456.84,457.47,456.84,456.94,4970.0
2023-09-08 15:00:00,456.94,457.21,456.82,457.09,6348.0,456.94,457.21,456.82,457.09,6348.0
2023-09-08 15:05:00,457.09,457.43,456.79,456.82,3238.0,457.09,457.43,456.79,456.82,3238.0
2023-09-08 15:10:00,456.94,457.01,456.56,456.7,1737.0,456.94,457.01,456.56,456.7,1737.0
2023-09-08 15:15:00,456.7,456.97,456.59,456.78,11916.0,456.7,456.97,456.59,456.78,11916.0
2023-09-08 15:20:00,456.74,457.35,456.68,457.02,5322.0,456.74,457.35,456.68,457.02,5322.0
2023-09-08 15:25:00,457.1,457.14,456.92,457.14,2600.0,457.1,457.14,456.92,457.14,2600.0
2023-09-08 15:30:00,457.13,457.55,457.13,457.35,2200.0,457.13,457.55,457.13,457.35,2200.0
2023-09-08 15:35:00,457.26,457.39,456.85,456.85,3600.0,457.26,457.39,456.85,456.85,3600.0
2023-09-08 15:40:00,456.96,456.99,456.59,456.9,3779.0,456.96,456.99,456.59,456.9,3779.0
2023-09-08 15:45:00,457.03,457.56,456.91,457.38,5725.0,457.03,457.56,456.91,457.38,5725.0
2023-09-08 15:50:00,457.24,458.89,457.14,458.89,25993.0,457.24,458.89,457.14,458.89,25993.0
2023-09-08 15:55:00,458.81,459.61,458.46,459.15,87165.0,458.81,459.61,458.46,459.15,87165.0
2023-09-11 09:30:00,459.78,461.43,459.53,460.74,9432.0,459.78,461.43,459.53,460.74,9432.0
2023-09-11 09:35:00,461.28,461.64,459.34,459.35,1417.0,461.28,461.64,459.34,459.35,1417.0
2023-09-11 09:40:00,459.88,460.17,457.22,458.06,5525.0,459.88,460.17,457.22,458.06,5525.0
2023-09-11 09:45:00,457.17,457.54,456.12,457.28,9700.0,457.17,457.54,456.12,457.28,9700.0
2023-09-11 09:50:00,457.21,457.7,455.5,457.18,20836.0,457.21,457.7,455.5,457.18,20836.0
2023-09-11 09:55:00,457.17,457.46,456.36,456.81,1934.0,457.17,457.46,456.36,456.81,1934.0
2023-09-11 10:00:00,456.81,456.89,455.96,456.46,3536.0,456.81,456.89,455.96,456.46,3536.0
2023-09-11 10:05:00,456.17,456.85,455.07,455.91,3300.0,456.17,456.85,455.07,455.91,3300.0
2023-09-11 10:10:00,456.31,456.52,454.31,454.4,5740.0,456.31,456.52,454.31,454.4,5740.0
2023-09-11 10:15:00,454.19,454.58,453.78,453.78,3176.0,454.19,454.58,453.78,453.78,3176.0
2023-09-11 10:20:00,453.77,454.96,453.5,454.31,5850.0,453.77,454.96,453.5,454.31,5850.0
2023-09-11 10:25:00,454.77,455.72,454.61,455.06,5398.0,454.77,455.72,454.61,455.06,5398.0
2023-09-11 10:30:00,455.23,455.23,453.95,454.24,2201.0,455.23,455.23,453.95,454.24,2201.0
2023-09-11 10:35:00,454.39,454.39,453.36,454.09,2538.0,454.39,454.39,453.36,454.09,2538.0
2023-09-11 10:40:00,453.78,455.52,453.71,455.38,3922.0,453.78,455.52,453.71,455.38,3922.0
2023-09-11 10:45:00,455.65,457.14,455.65,456.07,4700.0,455.65,457.14,455.65,456.07,4700.0
2023-09-11 10:50:00,456.22,456.28,455.17,455.27,1920.0,456.22,456.28,455.17,455.27,1920.0
2023-09-11 10:55:00,455.26,455.85,455.26,455.83,5699.0,455.26,455.85,455.26,455.83,5699.0
2023-09-11 11:00:00,455.69,455.82,455.3,455.72,3610.0,455.69,455.82,455.3,455.72,3610.0
2023-09-11 11:05:00,455.75,456.1,455.53,455.82,6200.0,455.75,456.1,455.53,455.82,6200.0
2023-09-11 11:10:00,455.71,456.38,455.4,456.38,4964.0,455.71,456.38,455.4,456.38,4964.0
2023-09-11 11:15:00,456.66,457.27,456.65,456.79,1822.0,456.66,457.27,456.65,456.79,1822.0
2023-09-11 11:20:00,457.01,457.76,456.99,457.65,3564.0,457.01,457.76,456.99,457.65,3564.0
2023-09-11 11:25:00,457.73,457.91,457.13,457.74,2456.0,457.73,457.91,457.13,457.74,2456.0
2023-09-11 11:30:00,457.11,457.43,456.99,456.99,1137.0,457.11,457.43,456.99,456.99,1137.0
2023-09-11 11:35:00,457.43,457.43,457.35,457.36,300.0,457.43,457.43,457.35,457.36,300.0
2023-09-11 11:40:00,457.3,457.41,457.12,457.33,900.0,457.3,457.41,457.12,457.33,900.0
2023-09-11 11:45:00,457.27,457.37,456.84,456.84,600.0,457.27,457.37,456.84,456.84,600.0
2023-09-11 11:50:00,457.33,457.6,457.15,457.25,1530.0,457.33,457.6,457.15,457.25,1530.0
2023-09-11 11:55:00,457.25,457.36,457.1,457.2,756.0,457.25,457.36,457.1,457.2,756.0
2023-09-11 12:00:00,457.04,457.32,457.04,457.32,300.0,457.04,457.32,457.04,457.32,300.0
2023-09-11 12:05:00,457.09,457.7,457.08,457.54,1700.0,457.09,457.7,457.08,457.54,1700.0
2023-09-11 12:10:00,457.74,457.89,457.53,457.88,915.0,457.74,457.89,457.53,457.88,915.0
2023-09-11 12:15:00,458.35,458.35,458.03,458.03,300.0,458.35,458.35,458.03,458.03,300.0
2023-09-11 12:20:00,457.73,457.74,457.72,457.74,500.0,457.73,457.74,457.72,457.74,500.0
2023-09-11 12:25:00,457.94,458.43,457.93,458.43,775.0,457.94,458.43,457.93,458.43,775.0
2023-09-11 12:30:00,458.31,458.31,457.61,457.62,402.0,458.31,458.31,457.61,457.62,402.0
2023-09-11 12:35:00,457.8,457.8,457.44,457.64,2355.0,457.8,457.8,457.44,457.64,2355.0
2023-09-11 12:40:00,457.52,457.71,457.28,457.39,1582.0,457.52,457.71,457.28,457.39,1582.0
2023-09-11 12:45:00,457.78,458.21,457.74,458.14,700.0,457.78,458.21,457.74,458.14,700.0
2023-09-11 12:50:00,458.22,458.22,457.76,457.76,1122.0,458.22,458.22,457.76,457.76,1122.0
2023-09-11 12:55:00,457.76,458.22,457.76,458.04,1324.0,457.76,458.22,457.76,458.04,1324.0
2023-09-11 13:00:00,457.83,458.35,457.81,458.35,1100.0,457.83,458.35,457.81,458.35,1100.0
2023-09-11 13:05:00,458.78,459.39,458.67,459.22,8808.0,458.78,459.39,458.67,459.22,8808.0
2023-09-11 13:10:00,459.12,459.34,459.12,459.14,600.0,459.12,459.34,459.12,459.14,600.0
2023-09-11 13:15:00,459.3,459.96,459.3,459.88,1619.0,459.3,459.96,459.3,459.88,1619.0
2023-09-11 13:20:00,460.0,460.23,459.83,459.94,1889.0,460.0,460.23,459.83,459.94,1889.0
2023-09-11 13:25:00,459.98,460.6,459.85,460.6,1439.0,459.98,460.6,459.85,460.6,1439.0
2023-09-11 13:30:00,460.91,461.29,460.71,461.29,1114.0,460.91,461.29,460.71,461.29,1114.0
2023-09-11 13:35:00,461.49,461.49,461.38,461.38,200.0,461.49,461.49,461.38,461.38,200.0
2023-09-11 13:40:00,461.87,461.89,461.51,461.51,700.0,461.87,461.89,461.51,461.51,700.0
2023-09-11 13:45:00,461.71,461.85,461.64,461.64,700.0,461.71,461.85,461.64,461.64,700.0
2023-09-11 13:50:00,461.5,462.27,461.5,462.27,1632.0,461.5,462.27,461.5,462.27,1632.0
2023-09-11 13:55:00,461.94,462.51,461.94,462.02,5307.0,461.94,462.51,461.94,462.02,5307.0
2023-09-11 14:00:00,462.08,462.12,461.86,461.99,1031.0,462.08,462.12,461.86,461.99,1031.0
2023-09-11 14:05:00,461.91,461.91,461.61,461.71,720.0,461.91,461.91,461.61,461.71,720.0
2023-09-11 14:10:00,461.99,462.36,461.99,462.28,1400.0,461.99,462.36,461.99,462.28,1400.0
2023-09-11 14:15:00,462.53,462.53,462.04,462.18,1142.0,462.53,462.53,462.04,462.18,1142.0
2023-09-11 14:20:00,462.43,462.95,462.08,462.93,4186.0,462.43,462.95,462.08,462.93,4186.0
2023-09-11 14:25:00,463.0,463.25,462.31,462.53,3982.0,463.0,463.25,462.31,462.53,3982.0
2023-09-11 14:30:00,462.54,463.07,462.45,462.59,1010.0,462.54,463.07,462.45,462.59,1010.0
2023-09-11 14:35:00,462.35,462.47,462.17,462.38,1700.0,462.35,462.47,462.17,462.38,1700.0
2023-09-11 14:40:00,462.12,462.12,462.11,462.12,100.0,462.12,462.12,462.11,462.12,100.0
2023-09-11 14:45:00,462.09,462.27,462.08,462.15,700.0,462.09,462.27,462.08,462.15,700.0
2023-09-11 14:50:00,461.76,461.93,461.68,461.8,1000.0,461.76,461.93,461.68,461.8,1000.0
2023-09-11 14:55:00,461.57,461.88,461.42,461.42,615.0,461.57,461.88,461.42,461.42,615.0
2023-09-11 15:00:00,461.05,461.09,461.04,461.04,700.0,461.05,461.09,461.04,461.04,700.0
2023-09-11 15:05:00,461.13,461.46,461.11,461.11,1098.0,461.13,461.46,461.11,461.11,1098.0
2023-09-11 15:10:00,461.04,461.04,460.86,460.98,975.0,461.04,461.04,460.86,460.98,975.0
2023-09-11 15:15:00,460.96,461.18,460.75,461.18,2154.0,460.96,461.18,460.75,461.18,2154.0
2023-09-11 15:20:00,461.32,462.07,461.31,461.87,1300.0,461.32,462.07,461.31,461.87,1300.0
2023-09-11 15:25:00,461.77,462.09,461.7,462.0,1719.0,461.77,462.09,461.7,462.0,1719.0
2023-09-11 15:30:00,462.46,462.75,462.14,462.56,2904.0,462.46,462.75,462.14,462.56,2904.0
2023-09-11 15:35:00,462.56,463.64,462.55,463.06,8202.0,462.56,463.64,462.55,463.06,8202.0
2023-09-11 15:40:00,463.06,463.2,462.73,462.78,4525.0,463.06,463.2,462.73,462.78,4525.0
2023-09-11 15:45:00,462.75,462.75,462.02,462.02,2000.0,462.75,462.75,462.02,462.02,2000.0
2023-09-11 15:50:00,461.77,462.46,461.71,461.91,6576.0,461.77,462.46,461.71,461.91,6576.0
2023-09-11 15:55:00,461.74,462.06,461.41,461.99,21142.0,461.74,462.06,461.41,461.99,21142.0
2023-09-12 09:30:00,456.8,457.28,454.78,455.85,11203.0,456.8,457.28,454.78,455.85,11203.0
2023-09-12 09:35:00,456.39,457.59,456.35,456.75,5700.0,456.39,457.59,456.35,456.75,5700.0
2023-09-12 09:40:00,456.68,456.97,455.25,455.48,8761.0,456.68,456.97,455.25,455.48,8761.0
2023-09-12 09:45:00,455.75,456.35,455.3,455.49,8914.0,455.75,456.35,455.3,455.49,8914.0
2023-09-12 09:50:00,455.49,458.82,455.29,458.6,26312.0,455.49,458.82,455.29,458.6,26312.0
2023-09-12 09:55:00,458.2,458.75,458.05,458.35,6639.0,458.2,458.75,458.05,458.35,6639.0
2023-09-12 10:00:00,458.09,459.08,458.08,458.91,8009.0,458.09,459.08,458.08,458.91,8009.0
2023-09-12 10:05:00,458.93,459.6,458.77,459.01,23211.0,458.93,459.6,458.77,459.01,23211.0
2023-09-12 10:10:00,459.15,459.72,458.81,459.17,6768.0,459.15,459.72,458.81,459.17,6768.0
2023-09-12 10:15:00,459.06,460.44,458.79,460.44,6134.0,459.06,460.44,458.79,460.44,6134.0
2023-09-12 10:20:00,460.13,460.13,458.68,458.88,5716.0,460.13,460.13,458.68,458.88,5716.0
2023-09-12 10:25:00,458.87,458.87,458.17,458.71,3509.0,458.87,458.87,458.17,458.71,3509.0
2023-09-12 10:30:00,458.45,458.8,458.3,458.53,2270.0,458.45,458.8,458.3,458.53,2270.0
2023-09-12 10:35:00,458.23,458.44,457.95,458.0,1625.0,458.23,458.44,457.95,458.0,1625.0
2023-09-12 10:40:00,457.95,458.0,456.97,458.0,2201.0,457.95,458.0,456.97,458.0,2201.0
2023-09-12 10:45:00,458.15,458.56,457.58,458.03,1623.0,458.15,458.56,457.58,458.03,1623.0
2023-09-12 10:50:00,457.94,458.11,457.8,457.95,1525.0,457.94,458.11,457.8,457.95,1525.0
2023-09-12 10:55:00,458.22,458.58,458.12,458.2,2478.0,458.22,458.58,458.12,458.2,2478.0
2023-09-12 11:00:00,458.31,458.43,457.38,458.18,34573.0,458.31,458.43,457.38,458.18,34573.0
2023-09-12 11:05:00,458.44,458.44,456.94,456.94,7369.0,458.44,458.44,456.94,456.94,7369.0
2023-09-12 11:10:00,456.95,457.37,456.6,457.28,5414.0,456.95,457.37,456.6,457.28,5414.0
2023-09-12 11:15:00,457.3,457.3,456.72,456.73,4632.0,457.3,457.3,456.72,456.73,4632.0
2023-09-12 11:20:00,456.73,456.95,456.62,456.66,5709.0,456.73,456.95,456.62,456.66,5709.0
2023-09-12 11:25:00,456.65,457.5,456.46,457.5,6608.0,456.65,457.5,456.46,457.5,6608.0
2023-09-12 11:30:00,457.56,458.09,457.56,457.84,1313.0,457.56,458.09,457.56,457.84,1313.0
2023-09-12 11:35:00,457.86,457.86,457.47,457.55,2801.0,457.86,457.86,457.47,457.55,2801.0
2023-09-12 11:40:00,457.5,457.66,457.12,457.12,5225.0,457.5,457.66,457.12,457.12,5225.0
2023-09-12 11:45:00,457.2,457.56,457.17,457.46,5591.0,457.2,457.56,457.17,457.46,5591.0
2023-09-12 11:50:00,457.36,457.43,457.2,457.2,2300.0,457.36,457.43,457.2,457.2,2300.0
2023-09-12 11:55:00,457.12,457.8,457.08,457.36,5266.0,457.12,457.8,457.08,457.36,5266.0
2023-09-12 12:00:00,457.41,457.94,457.31,457.94,1704.0,457.41,457.94,457.31,457.94,1704.0
2023-09-12 12:05:00,457.94,457.94,457.4,457.4,746.0,457.94,457.94,457.4,457.4,746.0
2023-09-12 12:10:00,457.64,457.76,457.53,457.57,3700.0,457.64,457.76,457.53,457.57,3700.0
2023-09-12 12:15:00,457.54,457.75,457.27,457.49,1600.0,457.54,457.75,457.27,457.49,1600.0
2023-09-12 12:20:00,457.65,457.74,457.28,457.6,1974.0,457.65,457.74,457.28,457.6,1974.0
2023-09-12 12:25:00,457.69,458.17,457.56,458.13,1900.0,457.69,458.17,457.56,458.13,1900.0
2023-09-12 12:30:00,458.07,458.07,457.27,457.27,1000.0,458.07,458.07,457.27,457.27,1000.0
2023-09-12 12:35:00,457.46,457.79,457.28,457.79,2100.0,457.46,457.79,457.28,457.79,2100.0
2023-09-12 12:40:00,457.78,458.34,457.78,458.1,2911.0,457.78,458.34,457.78,458.1,2911.0
2023-09-12 12:45:00,458.08,458.37,457.66,457.89,5365.0,458.08,458.37,457.66,457.89,5365.0
2023-09-12 12:50:00,457.88,457.97,457.59,457.59,1000.0,457.88,457.97,457.59,457.59,1000.0
2023-09-12 12:55:00,457.61,457.67,457.39,457.57,1704.0,457.61,457.67,457.39,457.57,1704.0
2023-09-12 13:00:00,457.36,457.7,457.09,457.28,3600.0,457.36,457.7,457.09,457.28,3600.0
2023-09-12 13:05:00,457.4,457.57,457.19,457.25,5065.0,457.4,457.57,457.19,457.25,5065.0
2023-09-12 13:10:00,457.19,457.31,457.0,457.21,6088.0,457.19,457.31,457.0,457.21,6088.0
2023-09-12 13:15:00,457.2,457.36,456.98,457.12,14905.0,457.2,457.36,456.98,457.12,14905.0
2023-09-12 13:20:00,457.26,459.12,457.26,458.91,5053.0,457.26,459.12,457.26,458.91,5053.0
2023-09-12 13:25:00,458.89,459.15,458.34,459.15,1884.0,458.89,459.15,458.34,459.15,1884.0
2023-09-12 13:30:00,459.23,459.65,459.11,459.24,700.0,459.23,459.65,459.11,459.24,700.0
2023-09-12 13:35:00,459.24,459.75,459.19,459.39,1925.0,459.24,459.75,459.19,459.39,1925.0
2023-09-12 13:40:00,459.64,459.64,458.72,458.9,1105.0,459.64,459.64,458.72,458.9,1105.0
2023-09-12 13:45:00,458.63,458.63,457.86,457.86,1100.0,458.63,458.63,457.86,457.86,1100.0
2023-09-12 13:50:00,458.18,458.22,457.78,457.78,1300.0,458.18,458.22,457.78,457.78,1300.0
2023-09-12 13:55:00,457.68,458.1,457.67,457.98,1025.0,457.68,458.1,457.67,457.98,1025.0
2023-09-12 14:00:00,457.91,458.1,457.73,457.77,1188.0,457.91,458.1,457.73,457.77,1188.0
2023-09-12 14:05:00,457.93,458.06,457.29,457.51,1830.0,457.93,458.06,457.29,457.51,1830.0
2023-09-12 14:10:00,457.76,457.84,457.54,457.76,2500.0,457.76,457.84,457.54,457.76,2500.0
2023-09-12 14:15:00,457.76,457.91,457.42,457.43,2200.0,457.76,457.91,457.42,457.43,2200.0
2023-09-12 14:20:00,457.48,457.49,456.76,456.76,12776.0,457.48,457.49,456.76,456.76,12776.0
2023-09-12 14:25:00,456.86,456.89,456.63,456.7,600.0,456.86,456.89,456.63,456.7,600.0
2023-09-12 14:30:00,456.92,456.92,456.25,456.45,1400.0,456.92,456.92,456.25,456.45,1400.0
2023-09-12 14:35:00,456.58,456.65,456.17,456.53,1600.0,456.58,456.65,456.17,456.53,1600.0
2023-09-12 14:40:00,456.28,456.28,455.85,456.18,1965.0,456.28,456.28,455.85,456.18,1965.0
2023-09-12 14:45:00,456.11,456.74,456.06,456.52,3206.0,456.11,456.74,456.06,456.52,3206.0
2023-09-12 14:50:00,456.28,456.48,455.91,456.15,1800.0,456.28,456.48,455.91,456.15,1800.0
2023-09-12 14:55:00,456.25,456.42,455.89,456.16,2530.0,456.25,456.42,455.89,456.16,2530.0
2023-09-12 15:00:00,456.1,456.3,455.85,455.86,3316.0,456.1,456.3,455.85,455.86,3316.0
2023-09-12 15:05:00,455.98,455.98,454.82,455.03,4709.0,455.98,455.98,454.82,455.03,4709.0
2023-09-12 15:10:00,454.84,454.89,454.52,454.79,2637.0,454.84,454.89,454.52,454.79,2637.0
2023-09-12 15:15:00,455.0,455.01,454.59,454.71,3400.0,455.0,455.01,454.59,454.71,3400.0
2023-09-12 15:20:00,454.86,454.97,454.71,454.72,2500.0,454.86,454.97,454.71,454.72,2500.0
2023-09-12 15:25:00,454.8,455.01,454.52,454.52,3338.0,454.8,455.01,454.52,454.52,3338.0
2023-09-12 15:30:00,454.77,454.92,454.51,454.53,3349.0,454.77,454.92,454.51,454.53,3349.0
2023-09-12 15:35:00,454.6,454.6,454.01,454.52,2900.0,454.6,454.6,454.01,454.52,2900.0
2023-09-12 15:40:00,454.54,455.19,454.54,455.02,3840.0,454.54,455.19,454.54,455.02,3840.0
2023-09-12 15:45:00,455.02,455.14,454.73,454.87,5088.0,455.02,455.14,454.73,454.87,5088.0
2023-09-12 15:50:00,455.13,455.76,454.91,454.92,13516.0,455.13,455.76,454.91,454.92,13516.0
2023-09-12 15:55:00,454.52,455.07,454.22,454.37,26012.0,454.52,455.07,454.22,454.37,26012.0
2023-09-13 09:30:00,453.34,456.99,453.34,456.8,14847.0,453.34,456.99,453.34,456.8,14847.0
2023-09-13 09:35:00,456.9,457.03,456.87,457.03,2839.0,456.9,457.03,456.87,457.03,2839.0
2023-09-13 09:40:00,457.69,458.4,457.68,458.4,1530.0,457.69,458.4,457.68,458.4,1530.0
2023-09-13 09:45:00,457.38,458.84,457.38,458.84,1667.0,457.38,458.84,457.38,458.84,1667.0
2023-09-13 09:50:00,459.2,459.2,458.42,458.96,1700.0,459.2,459.2,458.42,458.96,1700.0
2023-09-13 09:55:00,458.73,459.19,458.72,459.19,600.0,458.73,459.19,458.72,459.19,600.0
2023-09-13 10:00:00,459.36,459.68,457.81,457.81,1957.0,459.36,459.68,457.81,457.81,1957.0
2023-09-13 10:05:00,457.95,457.95,456.78,457.69,3661.0,457.95,457.95,456.78,457.69,3661.0
2023-09-13 10:10:00,457.78,457.85,456.69,456.97,1600.0,457.78,457.85,456.69,456.97,1600.0
2023-09-13 10:15:00,456.5,456.84,456.07,456.84,2890.0,456.5,456.84,456.07,456.84,2890.0
2023-09-13 10:20:00,457.01,458.2,457.01,458.2,1700.0,457.01,458.2,457.01,458.2,1700.0
2023-09-13 10:25:00,458.57,459.72,458.57,459.48,1551.0,458.57,459.72,458.57,459.48,1551.0
2023-09-13 10:30:00,459.9,459.9,459.39,459.39,500.0,459.9,459.9,459.39,459.39,500.0
2023-09-13 10:35:00,459.39,460.95,459.39,460.71,4712.0,459.39,460.95,459.39,460.71,4712.0
2023-09-13 10:40:00,460.96,461.62,460.96,461.31,4310.0,460.96,461.62,460.96,461.31,4310.0
2023-09-13 10:45:00,461.01,461.63,460.88,461.63,3165.0,461.01,461.63,460.88,461.63,3165.0
2023-09-13 10:50:00,461.88,462.1,461.24,461.71,5667.0,461.88,462.1,461.24,461.71,5667.0
2023-09-13 10:55:00,461.96,462.51,461.77,462.31,2339.0,461.96,462.51,461.77,462.31,2339.0
2023-09-13 11:00:00,462.57,463.75,462.41,463.75,3556.0,462.57,463.75,462.41,463.75,3556.0
2023-09-13 11:05:00,463.59,463.81,463.21,463.54,3370.0,463.59,463.81,463.21,463.54,3370.0
2023-09-13 11:10:00,463.53,463.84,463.26,463.71,3151.0,463.53,463.84,463.26,463.71,3151.0
2023-09-13 11:15:00,463.57,465.61,463.56,465.39,18845.0,463.57,465.61,463.56,465.39,18845.0
2023-09-13 11:20:00,465.47,466.45,464.62,466.42,12870.0,465.47,466.45,464.62,466.42,12870.0
2023-09-13 11:25:00,466.53,466.53,464.95,465.58,7734.0,466.53,466.53,464.95,465.58,7734.0
2023-09-13 11:30:00,465.5,466.33,465.32,465.99,6050.0,465.5,466.33,465.32,465.99,6050.0
2023-09-13 11:35:00,466.26,466.36,465.84,465.97,6195.0,466.26,466.36,465.84,465.97,6195.0
2023-09-13 11:40:00,466.27,466.44,465.45,466.07,10625.0,466.27,466.44,465.45,466.07,10625.0
2023-09-13 11:45:00,465.96,466.68,465.78,466.43,3946.0,465.96,466.68,465.78,466.43,3946.0
2023-09-13 11:50:00,466.34,466.39,465.05,466.38,12041.0,466.34,466.39,465.05,466.38,12041.0
2023-09-13 11:55:00,466.41,467.18,465.97,467.18,4710.0,466.41,467.18,465.97,467.18,4710.0
2023-09-13 12:00:00,467.33,467.42,466.48,467.17,11457.0,467.33,467.42,466.48,467.17,11457.0
2023-09-13 12:05:00,467.13,467.31,466.83,466.88,3750.0,467.13,467.31,466.83,466.88,3750.0
2023-09-13 12:10:00,466.78,466.98,466.35,466.54,11556.0,466.78,466.98,466.35,466.54,11556.0
2023-09-13 12:15:00,466.4,467.66,466.38,467.34,8475.0,466.4,467.66,466.38,467.34,8475.0
2023-09-13 12:20:00,467.55,467.74,466.84,466.84,3500.0,467.55,467.74,466.84,466.84,3500.0
2023-09-13 12:25:00,466.66,467.39,466.66,467.39,2054.0,466.66,467.39,466.66,467.39,2054.0
2023-09-13 12:30:00,467.46,468.25,467.43,467.81,7755.0,467.46,468.25,467.43,467.81,7755.0
2023-09-13 12:35:00,468.03,468.03,466.83,467.03,4086.0,468.03,468.03,466.83,467.03,4086.0
2023-09-13 12:40:00,467.12,467.12,466.65,466.87,1804.0,467.12,467.12,466.65,466.87,1804.0
2023-09-13 12:45:00,466.72,467.49,466.53,467.48,2473.0,466.72,467.49,466.53,467.48,2473.0
2023-09-13 12:50:00,467.24,467.76,467.04,467.64,2138.0,467.24,467.76,467.04,467.64,2138.0
2023-09-13 12:55:00,467.89,468.24,467.43,467.44,2471.0,467.89,468.24,467.43,467.44,2471.0
2023-09-13 13:00:00,467.34,467.34,467.01,467.09,1002.0,467.34,467.34,467.01,467.09,1002.0
2023-09-13 13:05:00,467.09,467.37,466.98,467.25,1576.0,467.09,467.37,466.98,467.25,1576.0
2023-09-13 13:10:00,467.43,467.63,467.18,467.25,4380.0,467.43,467.63,467.18,467.25,4380.0
2023-09-13 13:15:00,467.19,467.44,467.0,467.21,2360.0,467.19,467.44,467.0,467.21,2360.0
2023-09-13 13:20:00,467.38,468.37,467.38,468.37,2958.0,467.38,468.37,467.38,468.37,2958.0
2023-09-13 13:25:00,467.94,468.31,467.81,467.87,1350.0,467.94,468.31,467.81,467.87,1350.0
2023-09-13 13:30:00,468.11,468.31,467.81,468.21,3702.0,468.11,468.31,467.81,468.21,3702.0
2023-09-13 13:35:00,468.33,468.66,468.31,468.58,2611.0,468.33,468.66,468.31,468.58,2611.0
2023-09-13 13:40:00,468.69,468.87,468.49,468.87,1633.0,468.69,468.87,468.49,468.87,1633.0
2023-09-13 13:45:00,468.97,469.0,468.24,468.24,4600.0,468.97,469.0,468.24,468.24,4600.0
2023-09-13 13:50:00,468.25,468.46,468.19,468.42,1690.0,468.25,468.46,468.19,468.42,1690.0
2023-09-13 13:55:00,468.55,468.59,468.35,468.38,1497.0,468.55,468.59,468.35,468.38,1497.0
2023-09-13 14:00:00,468.63,469.0,468.15,468.16,5486.0,468.63,469.0,468.15,468.16,5486.0
2023-09-13 14:05:00,467.95,468.22,467.76,468.18,3150.0,467.95,468.22,467.76,468.18,3150.0
2023-09-13 14:10:00,468.05,468.4,468.05,468.08,1600.0,468.05,468.4,468.05,468.08,1600.0
2023-09-13 14:15:00,468.2,468.38,467.93,468.38,3404.0,468.2,468.38,467.93,468.38,3404.0
2023-09-13 14:20:00,468.38,468.43,468.07,468.4,5930.0,468.38,468.43,468.07,468.4,5930.0
2023-09-13 14:25:00,468.46,468.78,468.39,468.7,3100.0,468.46,468.78,468.39,468.7,3100.0
2023-09-13 14:30:00,468.58,468.58,467.7,467.84,4810.0,468.58,468.58,467.7,467.84,4810.0
2023-09-13 14:35:00,467.78,468.53,467.54,468.52,4669.0,467.78,468.53,467.54,468.52,4669.0
2023-09-13 14:40:00,468.45,468.49,467.71,467.93,1999.0,468.45,468.49,467.71,467.93,1999.0
2023-09-13 14:45:00,467.77,468.31,467.77,468.25,2864.0,467.77,468.31,467.77,468.25,2864.0
2023-09-13 14:50:00,467.73,467.92,466.73,466.73,3015.0,467.73,467.92,466.73,466.73,3015.0
2023-09-13 14:55:00,466.65,467.54,466.24,467.38,4647.0,466.65,467.54,466.24,467.38,4647.0
2023-09-13 15:00:00,467.25,467.6,466.78,467.03,4000.0,467.25,467.6,466.78,467.03,4000.0
2023-09-13 15:05:00,466.66,466.73,465.38,465.69,3500.0,466.66,466.73,465.38,465.69,3500.0
2023-09-13 15:10:00,465.71,465.84,464.97,465.06,4095.0,465.71,465.84,464.97,465.06,4095.0
2023-09-13 15:15:00,465.04,466.53,464.99,466.53,8519.0,465.04,466.53,464.99,466.53,8519.0
2023-09-13 15:20:00,466.5,466.5,465.85,466.16,5868.0,466.5,466.5,465.85,466.16,5868.0
2023-09-13 15:25:00,466.14,466.27,465.84,466.06,5106.0,466.14,466.27,465.84,466.06,5106.0
2023-09-13 15:30:00,466.18,466.56,465.3,465.52,7528.0,466.18,466.56,465.3,465.52,7528.0
2023-09-13 15:35:00,465.37,465.39,464.87,465.37,4668.0,465.37,465.39,464.87,465.37,4668.0
2023-09-13 15:40:00,465.32,465.74,465.12,465.3,8612.0,465.32,465.74,465.12,465.3,8612.0
2023-09-13 15:45:00,465.14,466.25,464.93,466.22,12306.0,465.14,466.25,464.93,466.22,12306.0
2023-09-13 15:50:00,466.21,466.6,465.83,466.47,16409.0,466.21,466.6,465.83,466.47,16409.0
2023-09-13 15:55:00,466.62,467.43,466.56,466.86,39463.0,466.62,467.43,466.56,466.86,39463.0
2023-09-14 09:30:00,469.38,469.7,465.55,467.79,14881.0,469.38,469.7,465.55,467.79,14881.0
2023-09-14 09:35:00,467.79,468.4,466.53,467.67,2900.0,467.79,468.4,466.53,467.67,2900.0
2023-09-14 09:40:00,467.29,467.29,464.8,465.18,11837.0,467.29,467.29,464.8,465.18,11837.0
2023-09-14 09:45:00,464.58,464.92,464.3,464.3,2224.0,464.58,464.92,464.3,464.3,2224.0
2023-09-14 09:50:00,464.67,464.67,462.6,462.61,8581.0,464.67,464.67,462.6,462.61,8581.0
2023-09-14 09:55:00,462.27,462.27,460.6,461.51,2627.0,462.27,462.27,460.6,461.51,2627.0
2023-09-14 10:00:00,461.82,462.67,461.42,462.41,2651.0,461.82,462.67,461.42,462.41,2651.0
2023-09-14 10:05:00,462.91,463.07,462.6,463.07,3646.0,462.91,463.07,462.6,463.07,3646.0
2023-09-14 10:10:00,462.83,463.22,462.83,463.01,1667.0,462.83,463.22,462.83,463.01,1667.0
2023-09-14 10:15:00,463.11,463.88,462.61,463.57,13546.0,463.11,463.88,462.61,463.57,13546.0
2023-09-14 10:20:00,463.85,464.58,463.63,464.17,2198.0,463.85,464.58,463.63,464.17,2198.0
2023-09-14 10:25:00,464.48,465.1,464.2,464.93,4379.0,464.48,465.1,464.2,464.93,4379.0
2023-09-14 10:30:00,465.0,465.89,465.0,465.65,3142.0,465.0,465.89,465.0,465.65,3142.0
2023-09-14 10:35:00,465.67,466.24,465.59,465.95,3781.0,465.67,466.24,465.59,465.95,3781.0
2023-09-14 10:40:00,465.86,467.27,465.86,466.95,8582.0,465.86,467.27,465.86,466.95,8582.0
2023-09-14 10:45:00,467.24,468.1,467.16,467.49,7986.0,467.24,468.1,467.16,467.49,7986.0
2023-09-14 10:50:00,467.37,468.12,467.14,467.54,3625.0,467.37,468.12,467.14,467.54,3625.0
2023-09-14 10:55:00,467.7,467.7,467.04,467.18,2261.0,467.7,467.7,467.04,467.18,2261.0
2023-09-14 11:00:00,467.51,469.21,467.51,469.14,8521.0,467.51,469.21,467.51,469.14,8521.0
2023-09-14 11:05:00,468.87,469.42,467.69,467.99,8590.0,468.87,469.42,467.69,467.99,8590.0
2023-09-14 11:10:00,467.7,468.21,467.67,467.93,5259.0,467.7,468.21,467.67,467.93,5259.0
2023-09-14 11:15:00,467.78,467.99,467.37,467.43,1182.0,467.78,467.99,467.37,467.43,1182.0
2023-09-14 11:20:00,467.16,467.62,467.16,467.57,2317.0,467.16,467.62,467.16,467.57,2317.0
2023-09-14 11:25:00,467.45,467.52,467.07,467.07,2100.0,467.45,467.52,467.07,467.07,2100.0
2023-09-14 11:30:00,467.2,467.45,466.79,466.79,1930.0,467.2,467.45,466.79,466.79,1930.0
2023-09-14 11:35:00,466.75,466.76,466.19,466.38,1500.0,466.75,466.76,466.19,466.38,1500.0
2023-09-14 11:40:00,466.37,466.37,465.52,465.83,714.0,466.37,466.37,465.52,465.83,714.0
2023-09-14 11:45:00,465.7,466.28,465.65,466.28,2421.0,465.7,466.28,465.65,466.28,2421.0
2023-09-14 11:50:00,466.35,467.17,466.32,467.11,1515.0,466.35,467.17,466.32,467.11,1515.0
2023-09-14 11:55:00,467.0,467.56,466.95,467.34,3975.0,467.0,467.56,466.95,467.34,3975.0
2023-09-14 12:00:00,467.45,467.51,467.02,467.02,1101.0,467.45,467.51,467.02,467.02,1101.0
2023-09-14 12:05:00,467.11,467.11,466.8,466.87,500.0,467.11,467.11,466.8,466.87,500.0
2023-09-14 12:10:00,466.97,467.8,466.87,467.8,4853.0,466.97,467.8,466.87,467.8,4853.0
2023-09-14 12:15:00,467.81,468.8,467.63,468.17,6472.0,467.81,468.8,467.63,468.17,6472.0
2023-09-14 12:20:00,468.18,468.42,467.81,467.87,4954.0,468.18,468.42,467.81,467.87,4954.0
2023-09-14 12:25:00,467.87,468.0,467.52,467.63,5667.0,467.87,468.0,467.52,467.63,5667.0
2023-09-14 12:30:00,467.64,467.86,467.37,467.37,4116.0,467.64,467.86,467.37,467.37,4116.0
2023-09-14 12:35:00,467.09,467.4,466.92,467.25,1100.0,467.09,467.4,466.92,467.25,1100.0
2023-09-14 12:40:00,467.67,467.89,467.67,467.71,1300.0,467.67,467.89,467.67,467.71,1300.0
2023-09-14 12:45:00,467.71,468.2,467.71,467.79,4369.0,467.71,468.2,467.71,467.79,4369.0
2023-09-14 12:50:00,467.8,469.17,467.8,469.17,7363.0,467.8,469.17,467.8,469.17,7363.0
2023-09-14 12:55:00,469.19,469.26,468.71,468.82,3166.0,469.19,469.26,468.71,468.82,3166.0
2023-09-14 13:00:00,468.62,469.01,468.62,469.01,2662.0,468.62,469.01,468.62,469.01,2662.0
2023-09-14 13:05:00,468.7,469.4,468.37,469.33,7266.0,468.7,469.4,468.37,469.33,7266.0
2023-09-14 13:10:00,469.5,469.53,469.0,469.0,1734.0,469.5,469.53,469.0,469.0,1734.0
2023-09-14 13:15:00,468.99,469.37,468.96,469.17,5989.0,468.99,469.37,468.96,469.17,5989.0
2023-09-14 13:20:00,469.19,469.61,468.92,469.25,3224.0,469.19,469.61,468.92,469.25,3224.0
2023-09-14 13:25:00,469.01,469.3,468.94,469.3,2411.0,469.01,469.3,468.94,469.3,2411.0
2023-09-14 13:30:00,469.39,469.64,469.13,469.32,1385.0,469.39,469.64,469.13,469.32,1385.0
2023-09-14 13:35:00,469.51,469.65,468.9,469.15,2328.0,469.51,469.65,468.9,469.15,2328.0
2023-09-14 13:40:00,469.41,469.41,468.99,469.27,2300.0,469.41,469.41,468.99,469.27,2300.0
2023-09-14 13:45:00,469.17,469.17,468.41,468.41,3256.0,469.17,469.17,468.41,468.41,3256.0
2023-09-14 13:50:00,468.2,468.23,467.62,468.03,3621.0,468.2,468.23,467.62,468.03,3621.0
2023-09-14 13:55:00,468.0,468.02,467.62,467.74,2100.0,468.0,468.02,467.62,467.74,2100.0
2023-09-14 14:00:00,467.65,467.8,466.75,466.75,1300.0,467.65,467.8,466.75,466.75,1300.0
2023-09-14 14:05:00,466.77,467.02,466.49,466.58,2167.0,466.77,467.02,466.49,466.58,2167.0
2023-09-14 14:10:00,466.6,466.6,465.91,466.54,2209.0,466.6,466.6,465.91,466.54,2209.0
2023-09-14 14:15:00,466.05,467.08,466.05,467.08,11178.0,466.05,467.08,466.05,467.08,11178.0
2023-09-14 14:20:00,466.95,467.55,466.88,466.94,4108.0,466.95,467.55,466.88,466.94,4108.0
2023-09-14 14:25:00,467.09,467.14,466.42,466.42,1184.0,467.09,467.14,466.42,466.42,1184.0
2023-09-14 14:30:00,466.55,466.89,466.14,466.62,1854.0,466.55,466.89,466.14,466.62,1854.0
2023-09-14 14:35:00,466.62,466.75,466.2,466.2,2194.0,466.62,466.75,466.2,466.2,2194.0
2023-09-14 14:40:00,466.06,466.26,466.0,466.17,900.0,466.06,466.26,466.0,466.17,900.0
2023-09-14 14:45:00,466.0,466.51,465.98,466.42,1300.0,466.0,466.51,465.98,466.42,1300.0
2023-09-14 14:50:00,466.61,466.96,466.5,466.65,2573.0,466.61,466.96,466.5,466.65,2573.0
2023-09-14 14:55:00,466.51,467.0,466.5,467.0,2043.0,466.51,467.0,466.5,467.0,2043.0
2023-09-14 15:00:00,467.05,467.89,467.05,467.77,2335.0,467.05,467.89,467.05,467.77,2335.0
2023-09-14 15:05:00,467.9,468.09,467.85,467.92,1327.0,467.9,468.09,467.85,467.92,1327.0
2023-09-14 15:10:00,468.12,468.17,467.48,467.69,2647.0,468.12,468.17,467.48,467.69,2647.0
2023-09-14 15:15:00,467.55,467.55,467.05,467.2,4515.0,467.55,467.55,467.05,467.2,4515.0
2023-09-14 15:20:00,466.98,467.23,466.75,466.83,1223.0,466.98,467.23,466.75,466.83,1223.0
2023-09-14 15:25:00,466.94,467.04,466.31,466.54,4794.0,466.94,467.04,466.31,466.54,4794.0
2023-09-14 15:30:00,466.53,466.88,466.53,466.79,3123.0,466.53,466.88,466.53,466.79,3123.0
2023-09-14 15:35:00,466.82,467.07,466.68,466.68,3863.0,466.82,467.07,466.68,466.68,3863.0
2023-09-14 15:40:00,466.77,466.86,466.59,466.62,3280.0,466.77,466.86,466.59,466.62,3280.0
2023-09-14 15:45:00,466.62,467.02,466.37,466.98,11554.0,466.62,467.02,466.37,466.98,11554.0
2023-09-14 15:50:00,466.91,466.92,465.88,466.03,13601.0,466.91,466.92,465.88,466.03,13601.0
2023-09-14 15:55:00,466.02,466.61,465.92,466.1,40872.0,466.02,466.61,465.92,466.1,40872.0
2023-09-15 09:30:00,466.0,467.5,462.25,462.74,186997.0,466.0,467.5,462.25,462.74,186997.0
2023-09-15 09:35:00,462.96,463.54,462.03,462.03,1060.0,462.96,463.54,462.03,462.03,1060.0
2023-09-15 09:40:00,461.94,462.22,458.7,459.79,2755.0,461.94,462.22,458.7,459.79,2755.0
2023-09-15 09:45:00,459.68,460.26,458.46,460.25,4882.0,459.68,460.26,458.46,460.25,4882.0
2023-09-15 09:50:00,460.62,461.12,460.13,460.44,3330.0,460.62,461.12,460.13,460.44,3330.0
2023-09-15 09:55:00,460.08,460.08,457.17,457.96,16521.0,460.08,460.08,457.17,457.96,16521.0
2023-09-15 10:00:00,457.96,458.19,456.55,456.55,2662.0,457.96,458.19,456.55,456.55,2662.0
2023-09-15 10:05:00,457.17,458.51,456.96,457.18,3723.0,457.17,458.51,456.96,457.18,3723.0
2023-09-15 10:10:00,457.2,457.84,456.5,456.5,2373.0,457.2,457.84,456.5,456.5,2373.0
2023-09-15 10:15:00,456.54,458.12,456.3,457.17,5938.0,456.54,458.12,456.3,457.17,5938.0
2023-09-15 10:20:00,457.04,457.3,456.14,456.14,3596.0,457.04,457.3,456.14,456.14,3596.0
2023-09-15 10:25:00,456.02,456.22,455.1,455.91,2050.0,456.02,456.22,455.1,455.91,2050.0
2023-09-15 10:30:00,455.64,455.64,455.03,455.32,2394.0,455.64,455.64,455.03,455.32,2394.0
2023-09-15 10:35:00,455.0,455.0,453.7,453.8,2761.0,455.0,455.0,453.7,453.8,2761.0
2023-09-15 10:40:00,453.79,453.79,451.88,451.97,6180.0,453.79,453.79,451.88,451.97,6180.0
2023-09-15 10:45:00,452.0,453.13,451.93,453.11,4420.0,452.0,453.13,451.93,453.11,4420.0
2023-09-15 10:50:00,452.93,452.93,451.0,451.38,13404.0,452.93,452.93,451.0,451.38,13404.0
2023-09-15 10:55:00,451.41,451.81,449.8,449.8,4225.0,451.41,451.81,449.8,449.8,4225.0
2023-09-15 11:00:00,450.07,451.0,449.76,450.94,6269.0,450.07,451.0,449.76,450.94,6269.0
2023-09-15 11:05:00,451.08,451.08,450.22,450.61,4037.0,451.08,451.08,450.22,450.61,4037.0
2023-09-15 11:10:00,450.63,450.67,449.71,449.78,6012.0,450.63,450.67,449.71,449.78,6012.0
2023-09-15 11:15:00,450.3,450.31,449.59,449.79,2956.0,450.3,450.31,449.59,449.79,2956.0
2023-09-15 11:20:00,449.77,449.8,448.79,449.03,5226.0,449.77,449.8,448.79,449.03,5226.0
2023-09-15 11:25:00,448.89,448.89,447.98,448.39,2752.0,448.89,448.89,447.98,448.39,2752.0
2023-09-15 11:30:00,448.09,448.8,447.99,448.42,3897.0,448.09,448.8,447.99,448.42,3897.0
2023-09-15 11:35:00,448.41,449.69,448.04,449.69,6455.0,448.41,449.69,448.04,449.69,6455.0
2023-09-15 11:40:00,449.83,450.11,449.51,449.85,1946.0,449.83,450.11,449.51,449.85,1946.0
2023-09-15 11:45:00,449.66,450.21,449.59,450.21,3304.0,449.66,450.21,449.59,450.21,3304.0
2023-09-15 11:50:00,449.96,450.04,449.25,449.47,2596.0,449.96,450.04,449.25,449.47,2596.0
2023-09-15 11:55:00,449.63,449.83,448.66,449.53,6468.0,449.63,449.83,448.66,449.53,6468.0
2023-09-15 12:00:00,449.63,451.25,449.63,451.02,6096.0,449.63,451.25,449.63,451.02,6096.0
2023-09-15 12:05:00,451.37,451.8,451.18,451.4,3200.0,451.37,451.8,451.18,451.4,3200.0
2023-09-15 12:10:00,451.16,451.43,450.39,451.09,3028.0,451.16,451.43,450.39,451.09,3028.0
2023-09-15 12:15:00,450.84,451.22,450.54,451.22,2000.0,450.84,451.22,450.54,451.22,2000.0
2023-09-15 12:20:00,451.3,452.24,451.3,452.12,1220.0,451.3,452.24,451.3,452.12,1220.0
2023-09-15 12:25:00,452.2,452.36,451.93,451.93,1100.0,452.2,452.36,451.93,451.93,1100.0
2023-09-15 12:30:00,451.94,453.73,451.93,453.65,6154.0,451.94,453.73,451.93,453.65,6154.0
2023-09-15 12:35:00,453.43,453.58,453.01,453.58,1800.0,453.43,453.58,453.01,453.58,1800.0
2023-09-15 12:40:00,453.22,453.57,453.04,453.55,1400.0,453.22,453.57,453.04,453.55,1400.0
2023-09-15 12:45:00,453.49,453.7,453.07,453.7,1994.0,453.49,453.7,453.07,453.7,1994.0
2023-09-15 12:50:00,454.14,454.86,454.14,454.39,3500.0,454.14,454.86,454.14,454.39,3500.0
2023-09-15 12:55:00,454.13,454.15,453.61,454.15,1500.0,454.13,454.15,453.61,454.15,1500.0
2023-09-15 13:00:00,454.65,454.82,453.81,454.03,2465.0,454.65,454.82,453.81,454.03,2465.0
2023-09-15 13:05:00,454.0,454.34,453.87,454.12,4139.0,454.0,454.34,453.87,454.12,4139.0
2023-09-15 13:10:00,454.14,454.15,452.5,453.4,5257.0,454.14,454.15,452.5,453.4,5257.0
2023-09-15 13:15:00,453.5,453.54,453.11,453.15,1366.0,453.5,453.54,453.11,453.15,1366.0
2023-09-15 13:20:00,452.86,452.86,452.52,452.68,1950.0,452.86,452.86,452.52,452.68,1950.0
2023-09-15 13:25:00,452.55,452.55,452.26,452.27,220.0,452.55,452.55,452.26,452.27,220.0
2023-09-15 13:30:00,452.27,452.62,451.79,452.56,2100.0,452.27,452.62,451.79,452.56,2100.0
2023-09-15 13:35:00,452.9,453.29,452.61,453.14,2100.0,452.9,453.29,452.61,453.14,2100.0
2023-09-15 13:40:00,453.21,453.68,452.8,453.68,1700.0,453.21,453.68,452.8,453.68,1700.0
2023-09-15 13:45:00,453.06,453.15,452.76,452.76,2464.0,453.06,453.15,452.76,452.76,2464.0
2023-09-15 13:50:00,452.8,452.8,452.33,452.46,900.0,452.8,452.8,452.33,452.46,900.0
2023-09-15 13:55:00,452.46,452.86,452.12,452.86,3700.0,452.46,452.86,452.12,452.86,3700.0
2023-09-15 14:00:00,452.81,452.96,452.57,452.91,1717.0,452.81,452.96,452.57,452.91,1717.0
2023-09-15 14:05:00,452.58,452.79,452.45,452.45,700.0,452.58,452.79,452.45,452.45,700.0
2023-09-15 14:10:00,452.4,452.78,452.4,452.51,1000.0,452.4,452.78,452.4,452.51,1000.0
2023-09-15 14:15:00,452.72,452.98,452.52,452.53,3000.0,452.72,452.98,452.52,452.53,3000.0
2023-09-15 14:20:00,452.58,452.58,452.12,452.13,900.0,452.58,452.58,452.12,452.13,900.0
2023-09-15 14:25:00,451.81,452.57,451.75,452.35,3628.0,451.81,452.57,451.75,452.35,3628.0
2023-09-15 14:30:00,452.35,452.55,452.32,452.55,700.0,452.35,452.55,452.32,452.55,700.0
2023-09-15 14:35:00,452.59,453.39,452.59,453.39,1508.0,452.59,453.39,452.59,453.39,1508.0
2023-09-15 14:40:00,452.99,453.08,452.78,452.92,1563.0,452.99,453.08,452.78,452.92,1563.0
2023-09-15 14:45:00,452.92,453.21,452.92,453.21,1521.0,452.92,453.21,452.92,453.21,1521.0
2023-09-15 14:50:00,453.19,453.27,452.27,452.66,2500.0,453.19,453.27,452.27,452.66,2500.0
2023-09-15 14:55:00,452.61,452.61,452.29,452.38,2701.0,452.61,452.61,452.29,452.38,2701.0
2023-09-15 15:00:00,452.38,452.39,451.95,452.29,4882.0,452.38,452.39,451.95,452.29,4882.0
2023-09-15 15:05:00,452.21,452.44,451.72,452.39,11066.0,452.21,452.44,451.72,452.39,11066.0
2023-09-15 15:10:00,452.41,452.87,452.18,452.59,2147.0,452.41,452.87,452.18,452.59,2147.0
2023-09-15 15:15:00,452.91,453.23,452.88,452.88,2725.0,452.91,453.23,452.88,452.88,2725.0
2023-09-15 15:20:00,452.81,452.87,452.59,452.73,3014.0,452.81,452.87,452.59,452.73,3014.0
2023-09-15 15:25:00,452.79,453.3,452.79,453.06,2600.0,452.79,453.3,452.79,453.06,2600.0
2023-09-15 15:30:00,453.15,453.89,453.15,453.72,19986.0,453.15,453.89,453.15,453.72,19986.0
2023-09-15 15:35:00,453.73,454.04,452.8,452.81,8097.0,453.73,454.04,452.8,452.81,8097.0
2023-09-15 15:40:00,452.91,453.16,452.29,452.37,2917.0,452.91,453.16,452.29,452.37,2917.0
2023-09-15 15:45:00,452.37,452.94,452.25,452.58,10086.0,452.37,452.94,452.25,452.58,10086.0
2023-09-15 15:50:00,452.71,453.51,451.59,451.6,32826.0,452.71,453.51,451.59,451.6,32826.0
2023-09-15 15:55:00,451.57,452.41,451.19,451.94,45524.0,451.57,452.41,451.19,451.94,45524.0
2023-09-18 09:30:00,450.19,452.31,448.82,451.91,27006.0,450.19,452.31,448.82,451.91,27006.0
2023-09-18 09:35:00,451.92,455.62,451.92,455.02,5051.0,451.92,455.62,451.92,455.02,5051.0
2023-09-18 09:40:00,455.36,456.13,454.01,456.13,3563.0,455.36,456.13,454.01,456.13,3563.0
2023-09-18 09:45:00,455.84,457.12,455.82,457.11,2160.0,455.84,457.12,455.82,457.11,2160.0
2023-09-18 09:50:00,456.99,457.89,456.77,457.16,6120.0,456.99,457.89,456.77,457.16,6120.0
2023-09-18 09:55:00,457.19,457.69,456.13,457.48,2049.0,457.19,457.69,456.13,457.48,2049.0
2023-09-18 10:00:00,456.76,457.17,456.54,456.98,1343.0,456.76,457.17,456.54,456.98,1343.0
2023-09-18 10:05:00,456.58,456.64,455.1,456.25,4642.0,456.58,456.64,455.1,456.25,4642.0
2023-09-18 10:10:00,456.34,456.67,456.32,456.66,500.0,456.34,456.67,456.32,456.66,500.0
2023-09-18 10:15:00,456.47,456.87,456.47,456.82,400.0,456.47,456.87,456.47,456.82,400.0
2023-09-18 10:20:00,456.89,457.46,456.54,456.54,501.0,456.89,457.46,456.54,456.54,501.0
2023-09-18 10:25:00,456.6,456.86,455.88,455.88,1000.0,456.6,456.86,455.88,455.88,1000.0
2023-09-18 10:30:00,455.63,456.35,455.62,456.35,1783.0,455.63,456.35,455.62,456.35,1783.0
2023-09-18 10:35:00,456.61,456.83,455.32,456.04,1300.0,456.61,456.83,455.32,456.04,1300.0
2023-09-18 10:40:00,456.32,456.94,456.26,456.67,2001.0,456.32,456.94,456.26,456.67,2001.0
2023-09-18 10:45:00,456.68,457.24,456.68,457.06,1715.0,456.68,457.24,456.68,457.06,1715.0
2023-09-18 10:50:00,457.14,457.25,456.78,456.8,2694.0,457.14,457.25,456.78,456.8,2694.0
2023-09-18 10:55:00,456.87,458.08,456.86,457.72,2000.0,456.87,458.08,456.86,457.72,2000.0
2023-09-18 11:00:00,457.66,458.41,457.63,458.41,2833.0,457.66,458.41,457.63,458.41,2833.0
2023-09-18 11:05:00,458.62,458.63,458.01,458.02,1900.0,458.62,458.63,458.01,458.02,1900.0
2023-09-18 11:10:00,457.91,458.72,457.88,458.72,1186.0,457.91,458.72,457.88,458.72,1186.0
2023-09-18 11:15:00,458.77,459.12,458.62,458.77,2785.0,458.77,459.12,458.62,458.77,2785.0
2023-09-18 11:20:00,458.9,458.9,458.11,458.3,2200.0,458.9,458.9,458.11,458.3,2200.0
2023-09-18 11:25:00,458.11,458.3,458.11,458.3,743.0,458.11,458.3,458.11,458.3,743.0
2023-09-18 11:30:00,458.22,459.1,458.05,458.46,1900.0,458.22,459.1,458.05,458.46,1900.0
2023-09-18 11:35:00,458.14,458.14,457.7,457.99,1113.0,458.14,458.14,457.7,457.99,1113.0
2023-09-18 11:40:00,458.58,458.63,458.35,458.35,500.0,458.58,458.63,458.35,458.35,500.0
2023-09-18 11:45:00,458.69,458.81,458.45,458.71,2171.0,458.69,458.81,458.45,458.71,2171.0
2023-09-18 11:50:00,459.1,459.1,458.89,458.95,300.0,459.1,459.1,458.89,458.95,300.0
2023-09-18 11:55:00,459.34,459.34,458.77,458.88,1700.0,459.34,459.34,458.77,458.88,1700.0
2023-09-18 12:00:00,459.05,459.96,459.05,459.95,6395.0,459.05,459.96,459.05,459.95,6395.0
2023-09-18 12:05:00,459.64,459.79,458.77,458.83,3350.0,459.64,459.79,458.77,458.83,3350.0
2023-09-18 12:10:00,458.77,458.83,458.65,458.65,619.0,458.77,458.83,458.65,458.65,619.0
2023-09-18 12:15:00,458.61,458.75,458.61,458.75,200.0,458.61,458.75,458.61,458.75,200.0
2023-09-18 12:20:00,459.06,459.08,458.43,458.6,1576.0,459.06,459.08,458.43,458.6,1576.0
2023-09-18 12:25:00,458.64,459.07,458.64,459.01,1015.0,458.64,459.07,458.64,459.01,1015.0
2023-09-18 12:30:00,459.31,459.31,458.81,458.83,800.0,459.31,459.31,458.81,458.83,800.0
2023-09-18 12:35:00,458.92,458.92,458.92,458.92,148.0,458.92,458.92,458.92,458.92,148.0
2023-09-18 12:40:00,458.92,458.92,458.92,458.92,0.0,458.92,458.92,458.92,458.92,0.0
2023-09-18 12:45:00,458.93,459.01,458.88,458.95,600.0,458.93,459.01,458.88,458.95,600.0
2023-09-18 12:50:00,458.92,458.94,458.8,458.8,500.0,458.92,458.94,458.8,458.8,500.0
2023-09-18 12:55:00,458.73,458.97,458.47,458.59,1000.0,458.73,458.97,458.47,458.59,1000.0
2023-09-18 13:00:00,458.83,458.96,458.78,458.9,988.0,458.83,458.96,458.78,458.9,988.0
2023-09-18 13:05:00,458.71,458.84,458.64,458.8,500.0,458.71,458.84,458.64,458.8,500.0
2023-09-18 13:10:00,458.96,458.96,458.79,458.83,500.0,458.96,458.96,458.79,458.83,500.0
2023-09-18 13:15:00,458.63,458.84,458.55,458.84,800.0,458.63,458.84,458.55,458.84,800.0
2023-09-18 13:20:00,459.03,459.34,459.03,459.34,500.0,459.03,459.34,459.03,459.34,500.0
2023-09-18 13:25:00,459.45,459.49,459.09,459.09,2573.0,459.45,459.49,459.09,459.09,2573.0
2023-09-18 13:30:00,458.86,459.09,458.76,459.09,800.0,458.86,459.09,458.76,459.09,800.0
2023-09-18 13:35:00,459.31,459.31,459.1,459.24,300.0,459.31,459.31,459.1,459.24,300.0
2023-09-18 13:40:00,459.06,459.07,458.92,459.02,500.0,459.06,459.07,458.92,459.02,500.0
2023-09-18 13:45:00,459.17,459.28,458.99,459.23,1004.0,459.17,459.28,458.99,459.23,1004.0
2023-09-18 13:50:00,459.28,459.62,459.02,459.02,1285.0,459.28,459.62,459.02,459.02,1285.0
2023-09-18 13:55:00,459.45,459.63,459.28,459.37,1200.0,459.45,459.63,459.28,459.37,1200.0
2023-09-18 14:00:00,459.47,459.47,459.0,459.0,2600.0,459.47,459.47,459.0,459.0,2600.0
2023-09-18 14:05:00,459.01,459.28,458.99,459.0,2804.0,459.01,459.28,458.99,459.0,2804.0
2023-09-18 14:10:00,459.18,459.62,458.99,459.62,2200.0,459.18,459.62,458.99,459.62,2200.0
2023-09-18 14:15:00,459.73,460.15,459.73,459.8,3296.0,459.73,460.15,459.73,459.8,3296.0
2023-09-18 14:20:00,459.76,459.82,459.73,459.75,1100.0,459.76,459.82,459.73,459.75,1100.0
2023-09-18 14:25:00,459.74,460.02,459.33,459.34,4600.0,459.74,460.02,459.33,459.34,4600.0
2023-09-18 14:30:00,459.42,459.49,459.36,459.47,700.0,459.42,459.49,459.36,459.47,700.0
2023-09-18 14:35:00,459.64,459.65,459.64,459.64,102.0,459.64,459.65,459.64,459.64,102.0
2023-09-18 14:40:00,459.37,459.37,459.02,459.02,426.0,459.37,459.37,459.02,459.02,426.0
2023-09-18 14:45:00,459.27,459.29,459.02,459.13,1212.0,459.27,459.29,459.02,459.13,1212.0
2023-09-18 14:50:00,458.97,459.14,458.63,458.63,2530.0,458.97,459.14,458.63,458.63,2530.0
2023-09-18 14:55:00,458.31,458.57,458.14,458.33,13049.0,458.31,458.57,458.14,458.33,13049.0
2023-09-18 15:00:00,458.31,458.71,458.31,458.52,2781.0,458.31,458.71,458.31,458.52,2781.0
2023-09-18 15:05:00,458.64,458.81,458.6,458.81,1400.0,458.64,458.81,458.6,458.81,1400.0
2023-09-18 15:10:00,459.08,459.08,458.45,458.45,700.0,459.08,459.08,458.45,458.45,700.0
2023-09-18 15:15:00,458.67,458.78,458.65,458.71,1034.0,458.67,458.78,458.65,458.71,1034.0
2023-09-18 15:20:00,458.74,458.74,458.33,458.46,1200.0,458.74,458.74,458.33,458.46,1200.0
2023-09-18 15:25:00,458.57,459.01,458.57,458.77,1566.0,458.57,459.01,458.57,458.77,1566.0
2023-09-18 15:30:00,458.88,458.88,458.51,458.65,1500.0,458.88,458.88,458.51,458.65,1500.0
2023-09-18 15:35:00,458.63,458.85,458.21,458.22,2505.0,458.63,458.85,458.21,458.22,2505.0
2023-09-18 15:40:00,458.22,458.87,458.17,458.64,4144.0,458.22,458.87,458.17,458.64,4144.0
2023-09-18 15:45:00,458.72,459.28,458.71,458.88,3362.0,458.72,459.28,458.71,458.88,3362.0
2023-09-18 15:50:00,459.11,459.88,459.03,459.55,19073.0,459.11,459.88,459.03,459.55,19073.0
2023-09-18 15:55:00,459.48,460.26,459.48,460.16,30164.0,459.48,460.26,459.48,460.16,30164.0
2023-09-19 09:30:00,458.89,458.89,456.11,457.17,11030.0,458.89,458.89,456.11,457.17,11030.0
2023-09-19 09:35:00,457.86,457.98,456.78,457.03,1915.0,457.86,457.98,456.78,457.03,1915.0
2023-09-19 09:40:00,456.72,457.61,456.4,457.34,7025.0,456.72,457.61,456.4,457.34,7025.0
2023-09-19 09:45:00,457.29,457.96,456.64,456.64,2082.0,457.29,457.96,456.64,456.64,2082.0
2023-09-19 09:50:00,457.34,457.34,456.02,456.55,7102.0,457.34,457.34,456.02,456.55,7102.0
2023-09-19 09:55:00,456.52,456.65,455.92,456.41,1934.0,456.52,456.65,455.92,456.41,1934.0
2023-09-19 10:00:00,455.72,455.72,454.45,454.46,1761.0,455.72,455.72,454.45,454.46,1761.0
2023-09-19 10:05:00,454.87,454.88,454.18,454.74,3600.0,454.87,454.88,454.18,454.74,3600.0
2023-09-19 10:10:00,454.88,455.57,454.66,455.57,2684.0,454.88,455.57,454.66,455.57,2684.0
2023-09-19 10:15:00,454.78,455.65,454.78,455.62,2369.0,454.78,455.65,454.78,455.62,2369.0
2023-09-19 10:20:00,456.06,456.6,455.92,456.6,1600.0,456.06,456.6,455.92,456.6,1600.0
2023-09-19 10:25:00,456.84,456.84,456.09,456.23,1100.0,456.84,456.84,456.09,456.23,1100.0
2023-09-19 10:30:00,456.01,456.01,454.92,454.93,509.0,456.01,456.01,454.92,454.93,509.0
2023-09-19 10:35:00,454.62,454.62,453.49,453.49,1100.0,454.62,454.62,453.49,453.49,1100.0
2023-09-19 10:40:00,453.2,453.58,453.2,453.57,900.0,453.2,453.58,453.2,453.57,900.0
2023-09-19 10:45:00,453.66,453.94,453.19,453.83,1519.0,453.66,453.94,453.19,453.83,1519.0
2023-09-19 10:50:00,453.82,453.98,453.19,453.87,1875.0,453.82,453.98,453.19,453.87,1875.0
2023-09-19 10:55:00,453.86,454.24,453.42,453.65,1125.0,453.86,454.24,453.42,453.65,1125.0
2023-09-19 11:00:00,453.64,454.42,453.64,454.39,2600.0,453.64,454.42,453.64,454.39,2600.0
2023-09-19 11:05:00,454.75,454.75,454.4,454.61,1000.0,454.75,454.75,454.4,454.61,1000.0
2023-09-19 11:10:00,454.52,454.97,454.35,454.97,1400.0,454.52,454.97,454.35,454.97,1400.0
2023-09-19 11:15:00,454.97,454.97,454.26,454.6,1384.0,454.97,454.97,454.26,454.6,1384.0
2023-09-19 11:20:00,454.68,454.87,454.64,454.65,2545.0,454.68,454.87,454.64,454.65,2545.0
2023-09-19 11:25:00,454.89,455.09,454.8,454.93,1308.0,454.89,455.09,454.8,454.93,1308.0
2023-09-19 11:30:00,454.71,455.45,454.71,455.2,2206.0,454.71,455.45,454.71,455.2,2206.0
2023-09-19 11:35:00,455.2,455.25,454.94,455.0,1112.0,455.2,455.25,454.94,455.0,1112.0
2023-09-19 11:40:00,454.9,455.03,454.73,454.89,1013.0,454.9,455.03,454.73,454.89,1013.0
2023-09-19 11:45:00,455.03,455.55,454.87,455.3,1150.0,455.03,455.55,454.87,455.3,1150.0
2023-09-19 11:50:00,455.3,455.81,455.09,455.59,1359.0,455.3,455.81,455.09,455.59,1359.0
2023-09-19 11:55:00,455.61,456.65,455.61,456.46,1400.0,455.61,456.65,455.61,456.46,1400.0
2023-09-19 12:00:00,456.32,456.74,456.04,456.27,2200.0,456.32,456.74,456.04,456.27,2200.0
2023-09-19 12:05:00,456.26,456.6,456.22,456.6,1625.0,456.26,456.6,456.22,456.6,1625.0
2023-09-19 12:10:00,456.8,457.55,456.8,457.55,3029.0,456.8,457.55,456.8,457.55,3029.0
2023-09-19 12:15:00,457.5,457.82,457.44,457.66,1740.0,457.5,457.82,457.44,457.66,1740.0
2023-09-19 12:20:00,457.58,457.67,457.3,457.5,5666.0,457.58,457.67,457.3,457.5,5666.0
2023-09-19 12:25:00,457.46,457.74,457.46,457.49,1900.0,457.46,457.74,457.46,457.49,1900.0
2023-09-19 12:30:00,457.33,457.33,456.65,456.67,2514.0,457.33,457.33,456.65,456.67,2514.0
2023-09-19 12:35:00,456.64,457.37,456.63,456.95,4492.0,456.64,457.37,456.63,456.95,4492.0
2023-09-19 12:40:00,456.75,457.2,456.25,456.95,4300.0,456.75,457.2,456.25,456.95,4300.0
2023-09-19 12:45:00,456.95,456.95,456.41,456.74,1100.0,456.95,456.95,456.41,456.74,1100.0
2023-09-19 12:50:00,457.02,457.11,456.78,456.78,600.0,457.02,457.11,456.78,456.78,600.0
2023-09-19 12:55:00,457.1,457.62,457.1,457.47,1814.0,457.1,457.62,457.1,457.47,1814.0
2023-09-19 13:00:00,457.39,457.62,457.35,457.35,300.0,457.39,457.62,457.35,457.35,300.0
2023-09-19 13:05:00,457.54,457.66,457.28,457.53,900.0,457.54,457.66,457.28,457.53,900.0
2023-09-19 13:10:00,457.65,457.92,457.64,457.86,1698.0,457.65,457.92,457.64,457.86,1698.0
2023-09-19 13:15:00,457.85,457.97,457.85,457.96,900.0,457.85,457.97,457.85,457.96,900.0
2023-09-19 13:20:00,457.95,458.26,457.95,458.26,500.0,457.95,458.26,457.95,458.26,500.0
2023-09-19 13:25:00,458.13,458.86,458.09,458.73,3551.0,458.13,458.86,458.09,458.73,3551.0
2023-09-19 13:30:00,458.72,459.2,458.65,458.85,1525.0,458.72,459.2,458.65,458.85,1525.0
2023-09-19 13:35:00,458.86,458.96,458.86,458.87,800.0,458.86,458.96,458.86,458.87,800.0
2023-09-19 13:40:00,459.03,459.03,458.81,458.89,1000.0,459.03,459.03,458.81,458.89,1000.0
2023-09-19 13:45:00,459.1,460.04,458.99,460.04,3687.0,459.1,460.04,458.99,460.04,3687.0
2023-09-19 13:50:00,460.1,460.44,460.07,460.43,1500.0,460.1,460.44,460.07,460.43,1500.0
2023-09-19 13:55:00,460.32,460.32,459.95,459.96,1079.0,460.32,460.32,459.95,459.96,1079.0
2023-09-19 14:00:00,460.0,460.28,459.81,460.25,1900.0,460.0,460.28,459.81,460.25,1900.0
2023-09-19 14:05:00,460.19,460.22,459.52,459.56,2505.0,460.19,460.22,459.52,459.56,2505.0
2023-09-19 14:10:00,459.49,459.66,459.48,459.63,400.0,459.49,459.66,459.48,459.63,400.0
2023-09-19 14:15:00,459.28,459.62,459.06,459.46,515.0,459.28,459.62,459.06,459.46,515.0
2023-09-19 14:20:00,459.61,459.61,459.61,459.61,100.0,459.61,459.61,459.61,459.61,100.0
2023-09-19 14:25:00,459.18,459.51,459.09,459.09,500.0,459.18,459.51,459.09,459.09,500.0
2023-09-19 14:30:00,459.16,459.28,459.09,459.11,1607.0,459.16,459.28,459.09,459.11,1607.0
2023-09-19 14:35:00,459.4,459.82,459.34,459.58,5151.0,459.4,459.82,459.34,459.58,5151.0
2023-09-19 14:40:00,459.48,460.17,459.48,459.83,700.0,459.48,460.17,459.48,459.83,700.0
2023-09-19 14:45:00,459.68,459.68,459.63,459.63,600.0,459.68,459.68,459.63,459.63,600.0
2023-09-19 14:50:00,459.32,459.32,458.74,459.13,600.0,459.32,459.32,458.74,459.13,600.0
2023-09-19 14:55:00,459.13,459.46,458.86,458.86,800.0,459.13,459.46,458.86,458.86,800.0
2023-09-19 15:00:00,458.78,458.88,458.65,458.87,1000.0,458.78,458.88,458.65,458.87,1000.0
2023-09-19 15:05:00,458.68,458.68,458.25,458.39,400.0,458.68,458.68,458.25,458.39,400.0
2023-09-19 15:10:00,458.43,458.57,458.16,458.5,1660.0,458.43,458.57,458.16,458.5,1660.0
2023-09-19 15:15:00,458.55,458.6,458.35,458.54,600.0,458.55,458.6,458.35,458.54,600.0
2023-09-19 15:20:00,458.44,458.68,458.36,458.68,2700.0,458.44,458.68,458.36,458.68,2700.0
2023-09-19 15:25:00,458.81,459.15,458.77,459.0,2200.0,458.81,459.15,458.77,459.0,2200.0
2023-09-19 15:30:00,458.99,458.99,458.61,458.96,700.0,458.99,458.99,458.61,458.96,700.0
2023-09-19 15:35:00,458.96,459.05,458.45,458.9,8950.0,458.96,459.05,458.45,458.9,8950.0
2023-09-19 15:40:00,458.9,458.93,458.28,458.91,10394.0,458.9,458.93,458.28,458.91,10394.0
2023-09-19 15:45:00,459.33,459.66,459.25,459.36,3869.0,459.33,459.66,459.25,459.36,3869.0
2023-09-19 15:50:00,459.47,460.39,459.36,459.96,7300.0,459.47,460.39,459.36,459.96,7300.0
2023-09-19 15:55:00,460.0,460.41,459.94,460.19,29510.0,460.0,460.41,459.94,460.19,29510.0
2023-09-20 09:30:00,461.0,461.91,460.52,460.96,9143.0,461.0,461.91,460.52,460.96,9143.0
2023-09-20 09:35:00,461.82,462.28,461.82,462.22,1200.0,461.82,462.28,461.82,462.22,1200.0
2023-09-20 09:40:00,462.35,462.55,461.81,462.11,1800.0,462.35,462.55,461.81,462.11,1800.0
2023-09-20 09:45:00,462.25,463.05,462.15,462.69,2831.0,462.25,463.05,462.15,462.69,2831.0
2023-09-20 09:50:00,463.16,463.3,462.24,463.3,3465.0,463.16,463.3,462.24,463.3,3465.0
2023-09-20 09:55:00,463.28,463.54,462.09,462.09,1200.0,463.28,463.54,462.09,462.09,1200.0
2023-09-20 10:00:00,462.37,462.38,461.43,462.0,1363.0,462.37,462.38,461.43,462.0,1363.0
2023-09-20 10:05:00,461.91,463.11,461.5,462.79,3417.0,461.91,463.11,461.5,462.79,3417.0
2023-09-20 10:10:00,461.79,461.8,461.4,461.59,1667.0,461.79,461.8,461.4,461.59,1667.0
2023-09-20 10:15:00,461.22,461.69,460.95,461.5,3700.0,461.22,461.69,460.95,461.5,3700.0
2023-09-20 10:20:00,461.63,461.78,460.92,460.92,1395.0,461.63,461.78,460.92,460.92,1395.0
2023-09-20 10:25:00,460.77,460.77,459.75,459.75,900.0,460.77,460.77,459.75,459.75,900.0
2023-09-20 10:30:00,459.51,459.89,459.04,459.89,1700.0,459.51,459.89,459.04,459.89,1700.0
2023-09-20 10:35:00,460.52,460.52,459.07,459.09,1221.0,460.52,460.52,459.07,459.09,1221.0
2023-09-20 10:40:00,459.09,459.68,459.07,459.43,1000.0,459.09,459.68,459.07,459.43,1000.0
2023-09-20 10:45:00,459.78,460.27,459.4,459.4,1000.0,459.78,460.27,459.4,459.4,1000.0
2023-09-20 10:50:00,459.23,459.73,459.22,459.66,800.0,459.23,459.73,459.22,459.66,800.0
2023-09-20 10:55:00,459.78,460.27,459.64,460.26,1100.0,459.78,460.27,459.64,460.26,1100.0
2023-09-20 11:00:00,460.26,460.52,460.26,460.52,400.0,460.26,460.52,460.26,460.52,400.0
2023-09-20 11:05:00,459.76,460.23,459.75,460.01,1100.0,459.76,460.23,459.75,460.01,1100.0
2023-09-20 11:10:00,460.06,460.22,459.66,459.66,1200.0,460.06,460.22,459.66,459.66,1200.0
2023-09-20 11:15:00,459.55,459.55,459.4,459.41,1117.0,459.55,459.55,459.4,459.41,1117.0
2023-09-20 11:20:00,459.65,459.76,459.3,459.31,700.0,459.65,459.76,459.3,459.31,700.0
2023-09-20 11:25:00,459.31,460.35,459.29,460.35,1688.0,459.31,460.35,459.29,460.35,1688.0
2023-09-20 11:30:00,460.32,460.58,460.3,460.3,1100.0,460.32,460.58,460.3,460.3,1100.0
2023-09-20 11:35:00,460.12,460.25,459.72,459.72,1300.0,460.12,460.25,459.72,459.72,1300.0
2023-09-20 11:40:00,459.66,459.97,459.66,459.97,300.0,459.66,459.97,459.66,459.97,300.0
2023-09-20 11:45:00,460.21,460.79,460.21,460.76,600.0,460.21,460.79,460.21,460.76,600.0
2023-09-20 11:50:00,461.05,461.47,461.04,461.47,1550.0,461.05,461.47,461.04,461.47,1550.0
2023-09-20 11:55:00,461.71,461.71,461.38,461.39,900.0,461.71,461.71,461.38,461.39,900.0
2023-09-20 12:00:00,461.35,461.62,461.11,461.29,700.0,461.35,461.62,461.11,461.29,700.0
2023-09-20 12:05:00,461.28,461.28,461.26,461.28,300.0,461.28,461.28,461.26,461.28,300.0
2023-09-20 12:10:00,461.28,461.69,461.28,461.47,1100.0,461.28,461.69,461.28,461.47,1100.0
2023-09-20 12:15:00,461.36,461.36,461.23,461.23,200.0,461.36,461.36,461.23,461.23,200.0
2023-09-20 12:20:00,461.18,461.18,460.62,460.74,700.0,461.18,461.18,460.62,460.74,700.0
2023-09-20 12:25:00,460.88,461.27,460.68,461.27,600.0,460.88,461.27,460.68,461.27,600.0
2023-09-20 12:30:00,461.47,461.47,461.43,461.43,200.0,461.47,461.47,461.43,461.43,200.0
2023-09-20 12:35:00,461.12,461.33,461.06,461.33,700.0,461.12,461.33,461.06,461.33,700.0
2023-09-20 12:40:00,460.67,460.67,460.67,460.67,107.0,460.67,460.67,460.67,460.67,107.0
2023-09-20 12:45:00,460.85,461.07,460.85,461.02,1000.0,460.85,461.07,460.85,461.02,1000.0
2023-09-20 12:50:00,460.79,461.1,460.51,461.1,1164.0,460.79,461.1,460.51,461.1,1164.0
2023-09-20 12:55:00,461.12,461.82,461.11,461.82,3760.0,461.12,461.82,461.11,461.82,3760.0
2023-09-20 13:00:00,461.66,462.18,461.66,462.14,1775.0,461.66,462.18,461.66,462.14,1775.0
2023-09-20 13:05:00,462.16,462.16,461.73,461.87,1800.0,462.16,462.16,461.73,461.87,1800.0
2023-09-20 13:10:00,461.7,461.75,461.34,461.34,1710.0,461.7,461.75,461.34,461.34,1710.0
2023-09-20 13:15:00,461.34,461.65,461.33,461.53,800.0,461.34,461.65,461.33,461.53,800.0
2023-09-20 13:20:00,461.64,461.77,461.43,461.44,2100.0,461.64,461.77,461.43,461.44,2100.0
2023-09-20 13:25:00,461.25,461.39,460.72,460.73,5031.0,461.25,461.39,460.72,460.73,5031.0
2023-09-20 13:30:00,461.03,461.37,460.96,460.97,2504.0,461.03,461.37,460.96,460.97,2504.0
2023-09-20 13:35:00,461.42,461.54,461.11,461.25,1200.0,461.42,461.54,461.11,461.25,1200.0
2023-09-20 13:40:00,461.25,461.76,461.03,461.76,1416.0,461.25,461.76,461.03,461.76,1416.0
2023-09-20 13:45:00,461.83,462.2,461.79,462.2,2400.0,461.83,462.2,461.79,462.2,2400.0
2023-09-20 13:50:00,462.19,462.39,462.19,462.39,400.0,462.19,462.39,462.19,462.39,400.0
2023-09-20 13:55:00,462.7,462.81,462.5,462.71,1860.0,462.7,462.81,462.5,462.71,1860.0
2023-09-20 14:00:00,462.21,462.21,459.62,460.93,7898.0,462.21,462.21,459.62,460.93,7898.0
2023-09-20 14:05:00,460.8,461.22,459.91,460.3,3282.0,460.8,461.22,459.91,460.3,3282.0
2023-09-20 14:10:00,460.13,460.69,460.13,460.69,2000.0,460.13,460.69,460.13,460.69,2000.0
2023-09-20 14:15:00,460.09,460.13,459.45,459.87,900.0,460.09,460.13,459.45,459.87,900.0
2023-09-20 14:20:00,459.66,460.48,459.28,460.48,1141.0,459.66,460.48,459.28,460.48,1141.0
2023-09-20 14:25:00,460.68,460.68,460.01,460.02,1699.0,460.68,460.68,460.01,460.02,1699.0
2023-09-20 14:30:00,460.04,461.71,460.04,461.28,2331.0,460.04,461.71,460.04,461.28,2331.0
2023-09-20 14:35:00,461.25,461.25,461.25,461.25,100.0,461.25,461.25,461.25,461.25,100.0
2023-09-20 14:40:00,460.09,460.97,460.09,460.97,800.0,460.09,460.97,460.09,460.97,800.0
2023-09-20 14:45:00,460.97,460.97,459.42,459.74,1400.0,460.97,460.97,459.42,459.74,1400.0
2023-09-20 14:50:00,459.29,459.61,458.59,458.59,1717.0,459.29,459.61,458.59,458.59,1717.0
2023-09-20 14:55:00,458.85,459.83,458.32,459.05,2170.0,458.85,459.83,458.32,459.05,2170.0
2023-09-20 15:00:00,458.58,459.79,458.58,459.02,1100.0,458.58,459.79,458.58,459.02,1100.0
2023-09-20 15:05:00,459.1,459.1,458.05,458.18,1200.0,459.1,459.1,458.05,458.18,1200.0
2023-09-20 15:10:00,457.75,457.81,457.23,457.23,1289.0,457.75,457.81,457.23,457.23,1289.0
2023-09-20 15:15:00,457.23,457.44,456.06,456.24,1223.0,457.23,457.44,456.06,456.24,1223.0
2023-09-20 15:20:00,456.26,456.59,455.85,456.41,3415.0,456.26,456.59,455.85,456.41,3415.0
2023-09-20 15:25:00,456.7,457.1,456.57,456.74,6866.0,456.7,457.1,456.57,456.74,6866.0
2023-09-20 15:30:00,456.86,456.86,455.13,455.13,3867.0,456.86,456.86,455.13,455.13,3867.0
2023-09-20 15:35:00,455.36,456.07,455.21,455.8,13030.0,455.36,456.07,455.21,455.8,13030.0
2023-09-20 15:40:00,455.94,456.49,455.79,456.37,6730.0,455.94,456.49,455.79,456.37,6730.0
2023-09-20 15:45:00,456.37,456.65,455.88,456.37,11457.0,456.37,456.65,455.88,456.37,11457.0
2023-09-20 15:50:00,456.08,456.5,454.43,454.43,27247.0,456.08,456.5,454.43,454.43,27247.0
2023-09-20 15:55:00,454.48,454.62,453.02,453.24,52200.0,454.48,454.62,453.02,453.24,52200.0
2023-09-21 09:30:00,448.58,450.36,447.73,448.27,16319.0,448.58,450.36,447.73,448.27,16319.0
2023-09-21 09:35:00,450.42,450.95,449.45,449.45,4207.0,450.42,450.95,449.45,449.45,4207.0
2023-09-21 09:40:00,449.56,449.56,446.86,447.1,2711.0,449.56,449.56,446.86,447.1,2711.0
2023-09-21 09:45:00,447.0,447.66,446.46,447.66,2480.0,447.0,447.66,446.46,447.66,2480.0
2023-09-21 09:50:00,447.66,447.8,446.33,446.48,5022.0,447.66,447.8,446.33,446.48,5022.0
2023-09-21 09:55:00,446.55,447.41,446.29,446.48,4290.0,446.55,447.41,446.29,446.48,4290.0
2023-09-21 10:00:00,446.78,447.39,446.32,446.91,10700.0,446.78,447.39,446.32,446.91,10700.0
2023-09-21 10:05:00,446.59,448.97,446.59,448.97,4714.0,446.59,448.97,446.59,448.97,4714.0
2023-09-21 10:10:00,449.27,449.27,446.71,446.9,3062.0,449.27,449.27,446.71,446.9,3062.0
2023-09-21 10:15:00,447.0,447.98,447.0,447.14,2713.0,447.0,447.98,447.0,447.14,2713.0
2023-09-21 10:20:00,447.12,447.45,446.87,447.09,2619.0,447.12,447.45,446.87,447.09,2619.0
2023-09-21 10:25:00,447.23,447.41,446.64,447.31,3274.0,447.23,447.41,446.64,447.31,3274.0
2023-09-21 10:30:00,447.64,448.13,447.63,448.09,3300.0,447.64,448.13,447.63,448.09,3300.0
2023-09-21 10:35:00,447.81,448.97,447.76,448.74,1400.0,447.81,448.97,447.76,448.74,1400.0
2023-09-21 10:40:00,448.53,448.55,448.04,448.1,6800.0,448.53,448.55,448.04,448.1,6800.0
2023-09-21 10:45:00,448.16,448.29,446.54,446.72,7202.0,448.16,448.29,446.54,446.72,7202.0
2023-09-21 10:50:00,446.48,446.72,446.42,446.59,4183.0,446.48,446.72,446.42,446.59,4183.0
2023-09-21 10:55:00,446.74,447.31,446.44,446.56,7655.0,446.74,447.31,446.44,446.56,7655.0
2023-09-21 11:00:00,446.87,446.98,446.66,446.94,700.0,446.87,446.98,446.66,446.94,700.0
2023-09-21 11:05:00,447.16,448.28,447.16,447.74,4100.0,447.16,448.28,447.16,447.74,4100.0
2023-09-21 11:10:00,447.29,447.54,446.17,446.36,4285.0,447.29,447.54,446.17,446.36,4285.0
2023-09-21 11:15:00,446.42,446.75,445.5,445.74,6748.0,446.42,446.75,445.5,445.74,6748.0
2023-09-21 11:20:00,445.75,446.2,444.91,445.01,2788.0,445.75,446.2,444.91,445.01,2788.0
2023-09-21 11:25:00,445.0,445.01,444.36,444.74,2572.0,445.0,445.01,444.36,444.74,2572.0
2023-09-21 11:30:00,444.74,446.17,444.39,445.99,4844.0,444.74,446.17,444.39,445.99,4844.0
2023-09-21 11:35:00,446.19,446.8,445.65,446.22,3710.0,446.19,446.8,445.65,446.22,3710.0
2023-09-21 11:40:00,445.89,445.97,445.66,445.97,2005.0,445.89,445.97,445.66,445.97,2005.0
2023-09-21 11:45:00,446.09,446.72,446.09,446.56,3536.0,446.09,446.72,446.09,446.56,3536.0
2023-09-21 11:50:00,446.38,446.47,445.98,445.98,2408.0,446.38,446.47,445.98,445.98,2408.0
2023-09-21 11:55:00,446.15,447.01,446.15,446.9,1406.0,446.15,447.01,446.15,446.9,1406.0
2023-09-21 12:00:00,446.47,446.47,446.0,446.0,1300.0,446.47,446.47,446.0,446.0,1300.0
2023-09-21 12:05:00,445.94,446.29,445.73,446.29,1300.0,445.94,446.29,445.73,446.29,1300.0
2023-09-21 12:10:00,446.33,446.33,445.99,446.0,1443.0,446.33,446.33,445.99,446.0,1443.0
2023-09-21 12:15:00,446.64,446.72,446.1,446.26,1525.0,446.64,446.72,446.1,446.26,1525.0
2023-09-21 12:20:00,446.96,447.11,446.5,447.11,1000.0,446.96,447.11,446.5,447.11,1000.0
2023-09-21 12:25:00,447.13,447.13,446.65,446.65,1045.0,447.13,447.13,446.65,446.65,1045.0
2023-09-21 12:30:00,446.6,446.83,446.45,446.8,1102.0,446.6,446.83,446.45,446.8,1102.0
2023-09-21 12:35:00,446.86,446.86,446.23,446.23,1760.0,446.86,446.86,446.23,446.23,1760.0
2023-09-21 12:40:00,446.32,446.63,445.95,446.4,2035.0,446.32,446.63,445.95,446.4,2035.0
2023-09-21 12:45:00,446.75,447.2,446.75,447.2,400.0,446.75,447.2,446.75,447.2,400.0
2023-09-21 12:50:00,447.16,447.95,447.16,447.35,2100.0,447.16,447.95,447.16,447.35,2100.0
2023-09-21 12:55:00,447.3,447.41,447.06,447.14,1000.0,447.3,447.41,447.06,447.14,1000.0
2023-09-21 13:00:00,447.12,447.87,447.11,447.87,800.0,447.12,447.87,447.11,447.87,800.0
2023-09-21 13:05:00,447.68,448.47,447.65,448.47,1839.0,447.68,448.47,447.65,448.47,1839.0
2023-09-21 13:10:00,448.41,448.41,448.11,448.11,500.0,448.41,448.41,448.11,448.11,500.0
2023-09-21 13:15:00,448.2,448.66,448.14,448.14,4719.0,448.2,448.66,448.14,448.14,4719.0
2023-09-21 13:20:00,448.19,448.41,447.93,448.41,2297.0,448.19,448.41,447.93,448.41,2297.0
2023-09-21 13:25:00,448.21,448.49,448.2,448.23,639.0,448.21,448.49,448.2,448.23,639.0
2023-09-21 13:30:00,448.23,448.45,447.92,447.92,1600.0,448.23,448.45,447.92,447.92,1600.0
2023-09-21 13:35:00,447.85,448.3,447.85,448.15,1700.0,447.85,448.3,447.85,448.15,1700.0
2023-09-21 13:40:00,448.22,448.23,447.88,448.15,2200.0,448.22,448.23,447.88,448.15,2200.0
2023-09-21 13:45:00,448.05,448.05,448.02,448.03,339.0,448.05,448.05,448.02,448.03,339.0
2023-09-21 13:50:00,448.03,448.08,447.81,448.08,1200.0,448.03,448.08,447.81,448.08,1200.0
2023-09-21 13:55:00,448.0,448.11,447.86,448.11,2004.0,448.0,448.11,447.86,448.11,2004.0
2023-09-21 14:00:00,447.93,447.94,447.02,447.21,2702.0,447.93,447.94,447.02,447.21,2702.0
2023-09-21 14:05:00,447.43,447.71,446.67,446.68,1023.0,447.43,447.71,446.67,446.68,1023.0
2023-09-21 14:10:00,446.53,446.91,446.53,446.74,972.0,446.53,446.91,446.53,446.74,972.0
2023-09-21 14:15:00,446.35,446.52,446.15,446.34,1610.0,446.35,446.52,446.15,446.34,1610.0
2023-09-21 14:20:00,446.18,446.18,445.79,445.79,1600.0,446.18,446.18,445.79,445.79,1600.0
2023-09-21 14:25:00,445.47,445.47,444.88,444.94,2843.0,445.47,445.47,444.88,444.94,2843.0
2023-09-21 14:30:00,444.93,445.43,444.91,445.38,1704.0,444.93,445.43,444.91,445.38,1704.0
2023-09-21 14:35:00,445.19,445.65,445.01,445.65,1300.0,445.19,445.65,445.01,445.65,1300.0
2023-09-21 14:40:00,445.54,445.54,445.08,445.08,622.0,445.54,445.54,445.08,445.08,622.0
2023-09-21 14:45:00,445.05,445.31,444.86,444.9,1250.0,445.05,445.31,444.86,444.9,1250.0
2023-09-21 14:50:00,444.8,445.18,444.8,445.13,2174.0,444.8,445.18,444.8,445.13,2174.0
2023-09-21 14:55:00,444.96,445.08,444.74,444.74,1298.0,444.96,445.08,444.74,444.74,1298.0
2023-09-21 15:00:00,444.72,445.46,444.45,445.2,3219.0,444.72,445.46,444.45,445.2,3219.0
2023-09-21 15:05:00,445.06,445.06,444.61,444.9,3479.0,445.06,445.06,444.61,444.9,3479.0
2023-09-21 15:10:00,445.0,445.24,444.59,444.82,8293.0,445.0,445.24,444.59,444.82,8293.0
2023-09-21 15:15:00,445.07,445.46,445.07,445.29,1035.0,445.07,445.46,445.07,445.29,1035.0
2023-09-21 15:20:00,445.34,445.88,445.32,445.7,3300.0,445.34,445.88,445.32,445.7,3300.0
2023-09-21 15:25:00,445.83,446.18,445.83,446.11,7116.0,445.83,446.18,445.83,446.11,7116.0
2023-09-21 15:30:00,445.96,446.08,445.28,446.0,22493.0,445.96,446.08,445.28,446.0,22493.0
2023-09-21 15:35:00,445.87,446.23,445.82,446.21,3052.0,445.87,446.23,445.82,446.21,3052.0
2023-09-21 15:40:00,446.19,446.58,446.18,446.38,5982.0,446.19,446.58,446.18,446.38,5982.0
2023-09-21 15:45:00,446.33,446.71,446.1,446.11,3782.0,446.33,446.71,446.1,446.11,3782.0
2023-09-21 15:50:00,446.0,446.09,444.72,444.95,19626.0,446.0,446.09,444.72,444.95,19626.0
2023-09-21 15:55:00,444.79,444.91,444.01,444.28,31057.0,444.79,444.91,444.01,444.28,31057.0
2023-09-22 09:30:00,446.22,448.19,446.18,447.38,7485.0,446.22,448.19,446.18,447.38,7485.0
2023-09-22 09:35:00,447.72,447.95,446.63,446.82,2316.0,447.72,447.95,446.63,446.82,2316.0
2023-09-22 09:40:00,447.26,448.69,447.05,448.69,3100.0,447.26,448.69,447.05,448.69,3100.0
2023-09-22 09:45:00,449.0,451.1,449.0,450.49,2800.0,449.0,451.1,449.0,450.49,2800.0
2023-09-22 09:50:00,449.99,450.34,449.85,449.91,1100.0,449.99,450.34,449.85,449.91,1100.0
2023-09-22 09:55:00,450.0,450.0,449.2,449.56,600.0,450.0,450.0,449.2,449.56,600.0
2023-09-22 10:00:00,449.22,449.24,448.05,448.44,2100.0,449.22,449.24,448.05,448.44,2100.0
2023-09-22 10:05:00,448.53,448.89,448.07,448.07,1500.0,448.53,448.89,448.07,448.07,1500.0
2023-09-22 10:10:00,447.98,448.21,447.57,447.57,1282.0,447.98,448.21,447.57,447.57,1282.0
2023-09-22 10:15:00,447.47,448.56,447.38,448.46,2361.0,447.47,448.56,447.38,448.46,2361.0
2023-09-22 10:20:00,448.26,448.81,448.25,448.81,1488.0,448.26,448.81,448.25,448.81,1488.0
2023-09-22 10:25:00,448.71,448.72,448.31,448.71,1500.0,448.71,448.72,448.31,448.71,1500.0
2023-09-22 10:30:00,449.2,450.25,449.2,450.15,2004.0,449.2,450.25,449.2,450.15,2004.0
2023-09-22 10:35:00,450.3,450.71,450.21,450.43,3633.0,450.3,450.71,450.21,450.43,3633.0
2023-09-22 10:40:00,450.27,450.67,450.12,450.6,1300.0,450.27,450.67,450.12,450.6,1300.0
2023-09-22 10:45:00,450.9,451.05,450.61,450.88,1324.0,450.9,451.05,450.61,450.88,1324.0
2023-09-22 10:50:00,450.83,451.21,450.64,450.94,2287.0,450.83,451.21,450.64,450.94,2287.0
2023-09-22 10:55:00,451.29,452.35,451.29,451.7,3191.0,451.29,452.35,451.29,451.7,3191.0
2023-09-22 11:00:00,451.69,452.46,451.69,452.46,2214.0,451.69,452.46,451.69,452.46,2214.0
2023-09-22 11:05:00,452.47,453.07,452.42,452.42,5797.0,452.47,453.07,452.42,452.42,5797.0
2023-09-22 11:10:00,452.45,452.73,452.27,452.41,2987.0,452.45,452.73,452.27,452.41,2987.0
2023-09-22 11:15:00,452.72,453.24,452.33,452.81,5825.0,452.72,453.24,452.33,452.81,5825.0
2023-09-22 11:20:00,452.5,452.73,452.27,452.68,6145.0,452.5,452.73,452.27,452.68,6145.0
2023-09-22 11:25:00,452.6,453.12,452.6,453.12,1300.0,452.6,453.12,452.6,453.12,1300.0
2023-09-22 11:30:00,452.92,453.09,452.65,452.65,1500.0,452.92,453.09,452.65,452.65,1500.0
2023-09-22 11:35:00,452.81,452.83,452.52,452.65,600.0,452.81,452.83,452.52,452.65,600.0
2023-09-22 11:40:00,452.65,452.65,452.34,452.47,4100.0,452.65,452.65,452.34,452.47,4100.0
2023-09-22 11:45:00,452.46,452.56,452.39,452.44,2910.0,452.46,452.56,452.39,452.44,2910.0
2023-09-22 11:50:00,452.48,452.49,452.24,452.43,4408.0,452.48,452.49,452.24,452.43,4408.0
2023-09-22 11:55:00,452.56,452.95,452.33,452.33,1000.0,452.56,452.95,452.33,452.33,1000.0
2023-09-22 12:00:00,452.19,452.47,451.97,452.12,3400.0,452.19,452.47,451.97,452.12,3400.0
2023-09-22 12:05:00,452.12,452.83,452.12,452.69,2700.0,452.12,452.83,452.12,452.69,2700.0
2023-09-22 12:10:00,452.66,453.21,452.62,453.21,1092.0,452.66,453.21,452.62,453.21,1092.0
2023-09-22 12:15:00,453.07,453.65,452.93,453.56,1970.0,453.07,453.65,452.93,453.56,1970.0
2023-09-22 12:20:00,453.46,453.46,453.19,453.31,798.0,453.46,453.46,453.19,453.31,798.0
2023-09-22 12:25:00,453.12,453.29,453.11,453.25,800.0,453.12,453.29,453.11,453.25,800.0
2023-09-22 12:30:00,453.37,453.4,453.17,453.17,1758.0,453.37,453.4,453.17,453.17,1758.0
2023-09-22 12:35:00,453.32,453.37,453.03,453.37,1765.0,453.32,453.37,453.03,453.37,1765.0
2023-09-22 12:40:00,453.4,454.39,453.4,454.39,4208.0,453.4,454.39,453.4,454.39,4208.0
2023-09-22 12:45:00,454.37,454.47,453.89,454.27,2500.0,454.37,454.47,453.89,454.27,2500.0
2023-09-22 12:50:00,454.12,454.25,453.94,454.16,1825.0,454.12,454.25,453.94,454.16,1825.0
2023-09-22 12:55:00,454.31,454.31,454.19,454.23,300.0,454.31,454.31,454.19,454.23,300.0
2023-09-22 13:00:00,454.16,454.3,454.11,454.3,600.0,454.16,454.3,454.11,454.3,600.0
2023-09-22 13:05:00,453.64,453.64,453.1,453.43,900.0,453.64,453.64,453.1,453.43,900.0
2023-09-22 13:10:00,453.46,453.46,453.05,453.05,300.0,453.46,453.46,453.05,453.05,300.0
2023-09-22 13:15:00,452.66,452.66,452.64,452.65,300.0,452.66,452.66,452.64,452.65,300.0
2023-09-22 13:20:00,452.36,452.36,451.72,451.72,400.0,452.36,452.36,451.72,451.72,400.0
2023-09-22 13:25:00,451.71,451.9,451.55,451.9,900.0,451.71,451.9,451.55,451.9,900.0
2023-09-22 13:30:00,451.94,451.94,451.09,451.09,9502.0,451.94,451.94,451.09,451.09,9502.0
2023-09-22 13:35:00,451.06,451.07,449.63,450.1,3190.0,451.06,451.07,449.63,450.1,3190.0
2023-09-22 13:40:00,450.65,450.72,450.29,450.29,600.0,450.65,450.72,450.29,450.29,600.0
2023-09-22 13:45:00,450.16,450.5,449.93,449.93,1528.0,450.16,450.5,449.93,449.93,1528.0
2023-09-22 13:50:00,450.4,450.4,450.05,450.05,300.0,450.4,450.4,450.05,450.05,300.0
2023-09-22 13:55:00,450.26,450.93,450.24,450.45,2519.0,450.26,450.93,450.24,450.45,2519.0
2023-09-22 14:00:00,450.11,450.11,450.11,450.11,300.0,450.11,450.11,450.11,450.11,300.0
2023-09-22 14:05:00,450.11,450.11,450.11,450.11,0.0,450.11,450.11,450.11,450.11,0.0
2023-09-22 14:10:00,449.4,449.4,449.05,449.05,400.0,449.4,449.4,449.05,449.05,400.0
2023-09-22 14:15:00,448.81,448.83,448.25,448.51,1231.0,448.81,448.83,448.25,448.51,1231.0
2023-09-22 14:20:00,448.79,449.22,448.79,449.03,4994.0,448.79,449.22,448.79,449.03,4994.0
2023-09-22 14:25:00,449.18,449.28,448.58,448.58,1042.0,449.18,449.28,448.58,448.58,1042.0
2023-09-22 14:30:00,448.04,448.08,448.0,448.04,1841.0,448.04,448.08,448.0,448.04,1841.0
2023-09-22 14:35:00,448.03,448.11,447.6,447.74,3614.0,448.03,448.11,447.6,447.74,3614.0
2023-09-22 14:40:00,447.62,447.92,447.61,447.68,600.0,447.62,447.92,447.61,447.68,600.0
2023-09-22 14:45:00,447.7,448.4,447.7,448.4,1772.0,447.7,448.4,447.7,448.4,1772.0
2023-09-22 14:50:00,448.5,448.5,448.27,448.27,400.0,448.5,448.5,448.27,448.27,400.0
2023-09-22 14:55:00,448.25,448.35,448.25,448.35,200.0,448.25,448.35,448.25,448.35,200.0
2023-09-22 15:00:00,448.33,449.18,448.33,449.12,1053.0,448.33,449.18,448.33,449.12,1053.0
2023-09-22 15:05:00,449.15,450.07,449.03,450.07,3569.0,449.15,450.07,449.03,450.07,3569.0
2023-09-22 15:10:00,450.25,450.25,449.72,449.77,700.0,450.25,450.25,449.72,449.77,700.0
2023-09-22 15:15:00,449.71,449.94,449.46,449.56,2591.0,449.71,449.94,449.46,449.56,2591.0
2023-09-22 15:20:00,449.46,450.26,449.46,449.98,2000.0,449.46,450.26,449.46,449.98,2000.0
2023-09-22 15:25:00,449.84,450.13,449.73,449.73,1353.0,449.84,450.13,449.73,449.73,1353.0
2023-09-22 15:30:00,449.85,450.34,449.56,449.56,6186.0,449.85,450.34,449.56,449.56,6186.0
2023-09-22 15:35:00,449.58,449.9,449.48,449.7,1400.0,449.58,449.9,449.48,449.7,1400.0
2023-09-22 15:40:00,449.67,449.88,448.25,448.25,3299.0,449.67,449.88,448.25,448.25,3299.0
2023-09-22 15:45:00,448.31,448.36,447.39,447.97,3407.0,448.31,448.36,447.39,447.97,3407.0
2023-09-22 15:50:00,447.54,447.78,446.32,446.37,24611.0,447.54,447.78,446.32,446.37,24611.0
2023-09-22 15:55:00,446.82,447.63,446.34,446.85,49856.0,446.82,447.63,446.34,446.85,49856.0
2023-09-25 09:30:00,445.8,446.37,442.7,443.87,7062.0,445.8,446.37,442.7,443.87,7062.0
2023-09-25 09:35:00,444.78,448.17,444.77,447.5,1423.0,444.78,448.17,444.77,447.5,1423.0
2023-09-25 09:40:00,448.72,448.72,448.59,448.59,200.0,448.72,448.72,448.59,448.59,200.0
2023-09-25 09:45:00,448.64,448.64,448.35,448.35,315.0,448.64,448.64,448.35,448.35,315.0
2023-09-25 09:50:00,448.69,448.69,447.75,447.75,3855.0,448.69,448.69,447.75,447.75,3855.0
2023-09-25 09:55:00,448.99,449.31,448.02,448.15,2867.0,448.99,449.31,448.02,448.15,2867.0
2023-09-25 10:00:00,447.86,448.08,446.76,446.79,2320.0,447.86,448.08,446.76,446.79,2320.0
2023-09-25 10:05:00,446.81,446.9,446.62,446.86,925.0,446.81,446.9,446.62,446.86,925.0
2023-09-25 10:10:00,447.13,447.46,447.0,447.46,900.0,447.13,447.46,447.0,447.46,900.0
2023-09-25 10:15:00,447.08,447.18,446.67,447.07,25875.0,447.08,447.18,446.67,447.07,25875.0
2023-09-25 10:20:00,447.15,447.15,446.45,446.84,839.0,447.15,447.15,446.45,446.84,839.0
2023-09-25 10:25:00,446.91,446.92,446.38,446.71,1400.0,446.91,446.92,446.38,446.71,1400.0
2023-09-25 10:30:00,446.44,446.86,446.11,446.86,1450.0,446.44,446.86,446.11,446.86,1450.0
2023-09-25 10:35:00,446.94,446.97,446.11,446.23,1711.0,446.94,446.97,446.11,446.23,1711.0
2023-09-25 10:40:00,445.8,446.19,445.38,446.19,1800.0,445.8,446.19,445.38,446.19,1800.0
2023-09-25 10:45:00,446.43,447.13,446.36,447.13,1600.0,446.43,447.13,446.36,447.13,1600.0
2023-09-25 10:50:00,446.58,446.58,445.81,445.81,1939.0,446.58,446.58,445.81,445.81,1939.0
2023-09-25 10:55:00,445.73,445.74,445.16,445.16,1000.0,445.73,445.74,445.16,445.16,1000.0
2023-09-25 11:00:00,445.26,445.81,445.26,445.81,1917.0,445.26,445.81,445.26,445.81,1917.0
2023-09-25 11:05:00,446.05,446.65,445.84,446.65,5893.0,446.05,446.65,445.84,446.65,5893.0
2023-09-25 11:10:00,447.01,447.81,447.01,447.28,2304.0,447.01,447.81,447.01,447.28,2304.0
2023-09-25 11:15:00,447.5,448.34,447.5,447.93,2299.0,447.5,448.34,447.5,447.93,2299.0
2023-09-25 11:20:00,448.15,448.15,447.74,447.74,400.0,448.15,448.15,447.74,447.74,400.0
2023-09-25 11:25:00,447.6,447.6,447.26,447.52,800.0,447.6,447.6,447.26,447.52,800.0
2023-09-25 11:30:00,447.78,447.79,447.54,447.55,312.0,447.78,447.79,447.54,447.55,312.0
2023-09-25 11:35:00,447.43,447.44,447.42,447.44,200.0,447.43,447.44,447.42,447.44,200.0
2023-09-25 11:40:00,447.44,447.99,447.26,447.99,1000.0,447.44,447.99,447.26,447.99,1000.0
2023-09-25 11:45:00,448.13,448.13,447.54,447.54,500.0,448.13,448.13,447.54,447.54,500.0
2023-09-25 11:50:00,447.54,447.54,447.54,447.54,0.0,447.54,447.54,447.54,447.54,0.0
2023-09-25 11:55:00,447.54,447.54,447.14,447.14,300.0,447.54,447.54,447.14,447.14,300.0
2023-09-25 12:00:00,447.38,447.38,446.69,446.8,709.0,447.38,447.38,446.69,446.8,709.0
2023-09-25 12:05:00,446.8,447.24,446.52,447.24,1075.0,446.8,447.24,446.52,447.24,1075.0
2023-09-25 12:10:00,446.99,447.36,446.99,447.2,1028.0,446.99,447.36,446.99,447.2,1028.0
2023-09-25 12:15:00,447.4,447.68,447.4,447.68,700.0,447.4,447.68,447.4,447.68,700.0
2023-09-25 12:20:00,447.68,447.85,447.44,447.85,998.0,447.68,447.85,447.44,447.85,998.0
2023-09-25 12:25:00,448.17,448.17,447.44,447.82,400.0,448.17,448.17,447.44,447.82,400.0
2023-09-25 12:30:00,447.94,447.95,447.94,447.94,100.0,447.94,447.95,447.94,447.94,100.0
2023-09-25 12:35:00,447.34,447.34,446.57,446.57,600.0,447.34,447.34,446.57,446.57,600.0
2023-09-25 12:40:00,446.52,446.94,446.48,446.84,1100.0,446.52,446.94,446.48,446.84,1100.0
2023-09-25 12:45:00,446.58,446.63,446.31,446.34,1293.0,446.58,446.63,446.31,446.34,1293.0
2023-09-25 12:50:00,446.16,446.44,446.09,446.44,1100.0,446.16,446.44,446.09,446.44,1100.0
2023-09-25 12:55:00,446.13,446.62,446.13,446.62,700.0,446.13,446.62,446.13,446.62,700.0
2023-09-25 13:00:00,446.78,446.78,446.58,446.58,400.0,446.78,446.78,446.58,446.58,400.0
2023-09-25 13:05:00,446.94,447.34,446.85,447.34,1000.0,446.94,447.34,446.85,447.34,1000.0
2023-09-25 13:10:00,447.48,447.63,447.48,447.6,500.0,447.48,447.63,447.48,447.6,500.0
2023-09-25 13:15:00,447.48,447.48,447.42,447.42,300.0,447.48,447.48,447.42,447.42,300.0
2023-09-25 13:20:00,447.18,447.19,447.18,447.19,200.0,447.18,447.19,447.18,447.19,200.0
2023-09-25 13:25:00,446.94,446.95,446.5,446.93,1100.0,446.94,446.95,446.5,446.93,1100.0
2023-09-25 13:30:00,446.93,446.93,446.72,446.73,259.0,446.93,446.93,446.72,446.73,259.0
2023-09-25 13:35:00,447.12,447.12,447.05,447.09,400.0,447.12,447.12,447.05,447.09,400.0
2023-09-25 13:40:00,446.94,446.94,446.54,446.65,933.0,446.94,446.94,446.54,446.65,933.0
2023-09-25 13:45:00,446.56,446.57,446.52,446.54,502.0,446.56,446.57,446.52,446.54,502.0
2023-09-25 13:50:00,446.67,447.06,446.67,447.06,1398.0,446.67,447.06,446.67,447.06,1398.0
2023-09-25 13:55:00,446.83,446.83,446.55,446.61,400.0,446.83,446.83,446.55,446.61,400.0
2023-09-25 14:00:00,446.82,446.82,446.62,446.67,800.0,446.82,446.82,446.62,446.67,800.0
2023-09-25 14:05:00,446.67,446.88,446.64,446.65,900.0,446.67,446.88,446.64,446.65,900.0
2023-09-25 14:10:00,446.84,447.38,446.83,447.1,2100.0,446.84,447.38,446.83,447.1,2100.0
2023-09-25 14:15:00,447.09,447.1,447.03,447.1,500.0,447.09,447.1,447.03,447.1,500.0
2023-09-25 14:20:00,447.19,447.19,446.47,446.76,1000.0,447.19,447.19,446.47,446.76,1000.0
2023-09-25 14:25:00,446.6,446.97,446.59,446.97,1500.0,446.6,446.97,446.59,446.97,1500.0
2023-09-25 14:30:00,446.72,447.1,446.72,447.1,900.0,446.72,447.1,446.72,447.1,900.0
2023-09-25 14:35:00,447.12,447.42,447.12,447.27,800.0,447.12,447.42,447.12,447.27,800.0
2023-09-25 14:40:00,447.34,447.47,446.69,446.69,797.0,447.34,447.47,446.69,446.69,797.0
2023-09-25 14:45:00,446.86,446.86,446.75,446.76,400.0,446.86,446.86,446.75,446.76,400.0
2023-09-25 14:50:00,446.39,447.07,446.39,446.79,2431.0,446.39,447.07,446.39,446.79,2431.0
2023-09-25 14:55:00,446.69,446.69,446.15,446.28,1620.0,446.69,446.69,446.15,446.28,1620.0
2023-09-25 15:00:00,446.23,446.41,445.87,445.9,2700.0,446.23,446.41,445.87,445.9,2700.0
2023-09-25 15:05:00,445.88,445.92,445.67,445.67,810.0,445.88,445.92,445.67,445.67,810.0
2023-09-25 15:10:00,445.83,445.83,445.61,445.7,1155.0,445.83,445.83,445.61,445.7,1155.0
2023-09-25 15:15:00,445.78,446.59,445.78,446.59,2475.0,445.78,446.59,445.78,446.59,2475.0
2023-09-25 15:20:00,446.55,446.79,446.43,446.43,4282.0,446.55,446.79,446.43,446.43,4282.0
2023-09-25 15:25:00,446.61,446.85,446.39,446.74,3144.0,446.61,446.85,446.39,446.74,3144.0
2023-09-25 15:30:00,446.5,447.15,446.5,446.86,3129.0,446.5,447.15,446.5,446.86,3129.0
2023-09-25 15:35:00,446.74,447.39,446.74,447.39,1249.0,446.74,447.39,446.74,447.39,1249.0
2023-09-25 15:40:00,447.39,447.4,446.74,446.87,762.0,447.39,447.4,446.74,446.87,762.0
2023-09-25 15:45:00,447.0,447.12,446.88,446.96,1100.0,447.0,447.12,446.88,446.96,1100.0
2023-09-25 15:50:00,446.99,447.35,446.31,446.62,9596.0,446.99,447.35,446.31,446.62,9596.0
2023-09-25 15:55:00,446.76,447.82,446.75,447.82,10878.0,446.76,447.82,446.75,447.82,10878.0
2023-09-26 09:30:00,446.54,446.54,441.67,442.03,10077.0,446.54,446.54,441.67,442.03,10077.0
2023-09-26 09:35:00,441.69,443.47,441.12,443.39,4402.0,441.69,443.47,441.12,443.39,4402.0
2023-09-26 09:40:00,442.94,443.42,442.28,442.51,3700.0,442.94,443.42,442.28,442.51,3700.0
2023-09-26 09:45:00,443.0,443.33,442.67,442.67,2900.0,443.0,443.33,442.67,442.67,2900.0
2023-09-26 09:50:00,442.43,442.73,441.73,441.74,1800.0,442.43,442.73,441.73,441.74,1800.0
2023-09-26 09:55:00,441.4,441.63,440.62,441.24,9458.0,441.4,441.63,440.62,441.24,9458.0
2023-09-26 10:00:00,441.23,441.78,441.2,441.42,1207.0,441.23,441.78,441.2,441.42,1207.0
2023-09-26 10:05:00,441.36,442.0,441.36,441.41,1404.0,441.36,442.0,441.36,441.41,1404.0
2023-09-26 10:10:00,441.29,442.16,441.18,441.53,2140.0,441.29,442.16,441.18,441.53,2140.0
2023-09-26 10:15:00,441.73,443.15,441.73,442.67,1700.0,441.73,443.15,441.73,442.67,1700.0
2023-09-26 10:20:00,442.85,443.29,442.66,443.29,2793.0,442.85,443.29,442.66,443.29,2793.0
2023-09-26 10:25:00,443.29,443.29,442.63,443.22,3399.0,443.29,443.29,442.63,443.22,3399.0
2023-09-26 10:30:00,443.22,443.83,443.21,443.76,900.0,443.22,443.83,443.21,443.76,900.0
2023-09-26 10:35:00,443.76,444.04,443.58,443.65,2495.0,443.76,444.04,443.58,443.65,2495.0
2023-09-26 10:40:00,443.93,444.08,443.62,443.83,1600.0,443.93,444.08,443.62,443.83,1600.0
2023-09-26 10:45:00,443.92,444.72,443.29,443.29,4229.0,443.92,444.72,443.29,443.29,4229.0
2023-09-26 10:50:00,443.29,443.97,443.29,443.54,5667.0,443.29,443.97,443.29,443.54,5667.0
2023-09-26 10:55:00,443.35,443.65,442.89,442.98,3066.0,443.35,443.65,442.89,442.98,3066.0
2023-09-26 11:00:00,443.07,443.22,442.76,443.12,1100.0,443.07,443.22,442.76,443.12,1100.0
2023-09-26 11:05:00,443.21,443.36,443.12,443.19,3200.0,443.21,443.36,443.12,443.19,3200.0
2023-09-26 11:10:00,443.34,443.34,442.78,442.86,2540.0,443.34,443.34,442.78,442.86,2540.0
2023-09-26 11:15:00,442.8,443.27,442.62,443.0,4175.0,442.8,443.27,442.62,443.0,4175.0
2023-09-26 11:20:00,442.99,443.28,442.49,442.49,1700.0,442.99,443.28,442.49,442.49,1700.0
2023-09-26 11:25:00,442.5,443.14,442.26,442.84,7485.0,442.5,443.14,442.26,442.84,7485.0
2023-09-26 11:30:00,442.88,443.63,442.82,443.49,21213.0,442.88,443.63,442.82,443.49,21213.0
2023-09-26 11:35:00,443.68,444.22,443.67,444.21,1699.0,443.68,444.22,443.67,444.21,1699.0
2023-09-26 11:40:00,443.96,444.45,443.96,444.21,1000.0,443.96,444.45,443.96,444.21,1000.0
2023-09-26 11:45:00,444.12,444.23,443.74,444.23,1300.0,444.12,444.23,443.74,444.23,1300.0
2023-09-26 11:50:00,444.19,444.19,443.47,443.61,925.0,444.19,444.19,443.47,443.61,925.0
2023-09-26 11:55:00,443.6,443.6,442.78,442.78,2942.0,443.6,443.6,442.78,442.78,2942.0
2023-09-26 12:00:00,442.84,443.04,442.84,443.0,700.0,442.84,443.04,442.84,443.0,700.0
2023-09-26 12:05:00,442.62,443.23,442.62,443.21,2403.0,442.62,443.23,442.62,443.21,2403.0
2023-09-26 12:10:00,443.34,443.89,443.33,443.78,600.0,443.34,443.89,443.33,443.78,600.0
2023-09-26 12:15:00,443.91,444.19,443.76,443.77,800.0,443.91,444.19,443.76,443.77,800.0
2023-09-26 12:20:00,443.75,444.02,443.37,444.02,3612.0,443.75,444.02,443.37,444.02,3612.0
2023-09-26 12:25:00,444.06,444.34,444.01,444.15,2100.0,444.06,444.34,444.01,444.15,2100.0
2023-09-26 12:30:00,444.17,444.72,443.92,444.45,3739.0,444.17,444.72,443.92,444.45,3739.0
2023-09-26 12:35:00,444.6,444.74,444.5,444.5,4500.0,444.6,444.74,444.5,444.5,4500.0
2023-09-26 12:40:00,444.64,444.88,444.35,444.41,3390.0,444.64,444.88,444.35,444.41,3390.0
2023-09-26 12:45:00,444.16,444.77,444.16,444.77,1431.0,444.16,444.77,444.16,444.77,1431.0
2023-09-26 12:50:00,444.89,444.98,444.6,444.6,400.0,444.89,444.98,444.6,444.6,400.0
2023-09-26 12:55:00,444.92,444.92,444.5,444.56,3519.0,444.92,444.92,444.5,444.56,3519.0
2023-09-26 13:00:00,444.49,444.82,444.33,444.72,1480.0,444.49,444.82,444.33,444.72,1480.0
2023-09-26 13:05:00,444.76,444.78,444.25,444.75,1318.0,444.76,444.78,444.25,444.75,1318.0
2023-09-26 13:10:00,445.63,445.63,445.62,445.63,364.0,445.63,445.63,445.62,445.63,364.0
2023-09-26 13:15:00,445.22,445.22,444.96,444.97,2017.0,445.22,445.22,444.96,444.97,2017.0
2023-09-26 13:20:00,444.92,445.24,444.92,445.15,900.0,444.92,445.24,444.92,445.15,900.0
2023-09-26 13:25:00,444.99,445.1,444.68,445.0,2651.0,444.99,445.1,444.68,445.0,2651.0
2023-09-26 13:30:00,444.97,445.09,444.97,445.09,818.0,444.97,445.09,444.97,445.09,818.0
2023-09-26 13:35:00,444.73,444.73,444.35,444.35,400.0,444.73,444.73,444.35,444.35,400.0
2023-09-26 13:40:00,444.34,444.34,444.34,444.34,100.0,444.34,444.34,444.34,444.34,100.0
2023-09-26 13:45:00,444.03,444.31,443.9,444.09,1700.0,444.03,444.31,443.9,444.09,1700.0
2023-09-26 13:50:00,444.26,445.4,444.26,445.14,4973.0,444.26,445.4,444.26,445.14,4973.0
2023-09-26 13:55:00,445.25,445.25,444.71,444.98,800.0,445.25,445.25,444.71,444.98,800.0
2023-09-26 14:00:00,444.98,444.98,444.48,444.77,2500.0,444.98,444.98,444.48,444.77,2500.0
2023-09-26 14:05:00,444.88,444.88,444.55,444.67,500.0,444.88,444.88,444.55,444.67,500.0
2023-09-26 14:10:00,444.68,444.81,444.34,444.35,500.0,444.68,444.81,444.34,444.35,500.0
2023-09-26 14:15:00,444.29,444.29,444.13,444.13,325.0,444.29,444.29,444.13,444.13,325.0
2023-09-26 14:20:00,444.14,444.46,444.14,444.46,1000.0,444.14,444.46,444.14,444.46,1000.0
2023-09-26 14:25:00,444.49,444.8,444.49,444.53,990.0,444.49,444.8,444.49,444.53,990.0
2023-09-26 14:30:00,444.79,444.97,444.63,444.63,900.0,444.79,444.97,444.63,444.63,900.0
2023-09-26 14:35:00,444.43,444.58,444.28,444.36,623.0,444.43,444.58,444.28,444.36,623.0
2023-09-26 14:40:00,444.23,444.36,444.03,444.13,700.0,444.23,444.36,444.03,444.13,700.0
2023-09-26 14:45:00,444.11,444.36,443.99,444.36,937.0,444.11,444.36,443.99,444.36,937.0
2023-09-26 14:50:00,444.22,444.53,444.22,444.39,2300.0,444.22,444.53,444.22,444.39,2300.0
2023-09-26 14:55:00,444.49,444.87,444.48,444.66,4743.0,444.49,444.87,444.48,444.66,4743.0
2023-09-26 15:00:00,444.7,445.31,444.43,444.66,6698.0,444.7,445.31,444.43,444.66,6698.0
2023-09-26 15:05:00,444.57,444.98,444.38,444.85,4088.0,444.57,444.98,444.38,444.85,4088.0
2023-09-26 15:10:00,444.9,445.07,444.29,444.29,1910.0,444.9,445.07,444.29,444.29,1910.0
2023-09-26 15:15:00,444.2,444.26,443.6,443.6,4320.0,444.2,444.26,443.6,443.6,4320.0
2023-09-26 15:20:00,443.59,443.7,443.26,443.7,4081.0,443.59,443.7,443.26,443.7,4081.0
2023-09-26 15:25:00,443.6,444.22,443.59,444.16,11719.0,443.6,444.22,443.59,444.16,11719.0
2023-09-26 15:30:00,444.42,444.45,443.2,443.45,12433.0,444.42,444.45,443.2,443.45,12433.0
2023-09-26 15:35:00,443.45,443.68,443.4,443.52,3260.0,443.45,443.68,443.4,443.52,3260.0
2023-09-26 15:40:00,443.69,444.05,443.36,444.05,2574.0,443.69,444.05,443.36,444.05,2574.0
2023-09-26 15:45:00,444.05,444.11,443.78,443.88,4247.0,444.05,444.11,443.78,443.88,4247.0
2023-09-26 15:50:00,443.79,444.81,443.51,444.32,13429.0,443.79,444.81,443.51,444.32,13429.0
2023-09-26 15:55:00,444.16,444.67,444.02,444.45,40587.0,444.16,444.67,444.02,444.45,40587.0
2023-09-27 09:30:00,447.99,448.7,445.78,447.09,8094.0,447.99,448.7,445.78,447.09,8094.0
2023-09-27 09:35:00,447.81,447.81,445.77,446.44,1004.0,447.81,447.81,445.77,446.44,1004.0
2023-09-27 09:40:00,446.05,446.55,446.05,446.26,700.0,446.05,446.55,446.05,446.26,700.0
2023-09-27 09:45:00,447.17,447.18,446.76,446.97,4200.0,447.17,447.18,446.76,446.97,4200.0
2023-09-27 09:50:00,447.0,448.22,446.92,448.22,1800.0,447.0,448.22,446.92,448.22,1800.0
2023-09-27 09:55:00,447.69,447.76,446.68,446.99,5109.0,447.69,447.76,446.68,446.99,5109.0
2023-09-27 10:00:00,447.11,447.35,445.93,445.93,700.0,447.11,447.35,445.93,445.93,700.0
2023-09-27 10:05:00,445.96,446.55,445.93,446.53,1614.0,445.96,446.55,445.93,446.53,1614.0
2023-09-27 10:10:00,446.28,446.73,446.13,446.28,1980.0,446.28,446.73,446.13,446.28,1980.0
2023-09-27 10:15:00,446.76,446.76,446.76,446.76,100.0,446.76,446.76,446.76,446.76,100.0
2023-09-27 10:20:00,446.83,447.11,446.7,446.78,1545.0,446.83,447.11,446.7,446.78,1545.0
2023-09-27 10:25:00,446.89,447.43,446.71,447.29,2133.0,446.89,447.43,446.71,447.29,2133.0
2023-09-27 10:30:00,447.15,447.64,447.15,447.62,1000.0,447.15,447.64,447.15,447.62,1000.0
2023-09-27 10:35:00,447.52,447.63,447.1,447.16,600.0,447.52,447.63,447.1,447.16,600.0
2023-09-27 10:40:00,446.49,446.49,446.15,446.16,421.0,446.49,446.49,446.15,446.16,421.0
2023-09-27 10:45:00,446.1,446.75,446.1,446.75,900.0,446.1,446.75,446.1,446.75,900.0
2023-09-27 10:50:00,446.4,446.4,444.9,444.96,2700.0,446.4,446.4,444.9,444.96,2700.0
2023-09-27 10:55:00,444.8,444.85,444.34,444.74,3533.0,444.8,444.85,444.34,444.74,3533.0
2023-09-27 11:00:00,444.81,445.06,444.81,444.84,600.0,444.81,445.06,444.81,444.84,600.0
2023-09-27 11:05:00,445.18,446.79,445.18,446.79,900.0,445.18,446.79,445.18,446.79,900.0
2023-09-27 11:10:00,446.83,447.16,446.5,447.1,3013.0,446.83,447.16,446.5,447.1,3013.0
2023-09-27 11:15:00,446.76,446.76,445.72,445.77,1500.0,446.76,446.76,445.72,445.77,1500.0
2023-09-27 11:20:00,445.57,446.53,445.57,446.3,1009.0,445.57,446.53,445.57,446.3,1009.0
2023-09-27 11:25:00,446.26,446.55,446.14,446.28,800.0,446.26,446.55,446.14,446.28,800.0
2023-09-27 11:30:00,446.22,446.57,446.07,446.08,1600.0,446.22,446.57,446.07,446.08,1600.0
2023-09-27 11:35:00,446.11,446.27,445.49,445.79,3700.0,446.11,446.27,445.49,445.79,3700.0
2023-09-27 11:40:00,445.26,445.44,444.53,444.56,3003.0,445.26,445.44,444.53,444.56,3003.0
2023-09-27 11:45:00,444.35,445.09,444.29,445.09,3300.0,444.35,445.09,444.29,445.09,3300.0
2023-09-27 11:50:00,444.99,444.99,444.85,444.85,300.0,444.99,444.99,444.85,444.85,300.0
2023-09-27 11:55:00,444.9,445.11,444.71,444.79,700.0,444.9,445.11,444.71,444.79,700.0
2023-09-27 12:00:00,444.8,444.8,443.45,443.63,1445.0,444.8,444.8,443.45,443.63,1445.0
2023-09-27 12:05:00,443.41,444.04,443.41,443.89,1500.0,443.41,444.04,443.41,443.89,1500.0
2023-09-27 12:10:00,444.08,444.29,443.93,444.2,15900.0,444.08,444.29,443.93,444.2,15900.0
2023-09-27 12:15:00,444.33,444.33,443.58,443.62,2500.0,444.33,444.33,443.58,443.62,2500.0
2023-09-27 12:20:00,443.69,444.01,443.68,443.78,800.0,443.69,444.01,443.68,443.78,800.0
2023-09-27 12:25:00,443.93,444.12,443.9,444.12,1100.0,443.93,444.12,443.9,444.12,1100.0
2023-09-27 12:30:00,444.28,444.42,443.85,444.05,1700.0,444.28,444.42,443.85,444.05,1700.0
2023-09-27 12:35:00,444.23,444.23,444.23,444.23,100.0,444.23,444.23,444.23,444.23,100.0
2023-09-27 12:40:00,444.31,445.21,444.3,445.21,1700.0,444.31,445.21,444.3,445.21,1700.0
2023-09-27 12:45:00,445.22,445.44,445.1,445.44,1019.0,445.22,445.44,445.1,445.44,1019.0
2023-09-27 12:50:00,445.43,445.43,445.12,445.13,2661.0,445.43,445.43,445.12,445.13,2661.0
2023-09-27 12:55:00,445.13,445.36,445.11,445.36,1724.0,445.13,445.36,445.11,445.36,1724.0
2023-09-27 13:00:00,445.47,445.8,445.31,445.8,1400.0,445.47,445.8,445.31,445.8,1400.0
2023-09-27 13:05:00,446.14,446.14,445.55,445.81,2155.0,446.14,446.14,445.55,445.81,2155.0
2023-09-27 13:10:00,445.63,445.63,445.3,445.43,2007.0,445.63,445.63,445.3,445.43,2007.0
2023-09-27 13:15:00,445.5,445.55,445.09,445.32,3200.0,445.5,445.55,445.09,445.32,3200.0
2023-09-27 13:20:00,445.41,445.42,444.7,444.73,1704.0,445.41,445.42,444.7,444.73,1704.0
2023-09-27 13:25:00,444.62,444.62,444.24,444.35,1100.0,444.62,444.62,444.24,444.35,1100.0
2023-09-27 13:30:00,444.32,444.32,443.71,443.72,2515.0,444.32,444.32,443.71,443.72,2515.0
2023-09-27 13:35:00,443.74,443.74,443.21,443.5,400.0,443.74,443.74,443.21,443.5,400.0
2023-09-27 13:40:00,443.42,443.42,442.16,442.67,1884.0,443.42,443.42,442.16,442.67,1884.0
2023-09-27 13:45:00,442.67,442.86,442.3,442.3,2600.0,442.67,442.86,442.3,442.3,2600.0
2023-09-27 13:50:00,442.4,442.81,442.4,442.81,612.0,442.4,442.81,442.4,442.81,612.0
2023-09-27 13:55:00,442.73,442.74,442.47,442.48,834.0,442.73,442.74,442.47,442.48,834.0
2023-09-27 14:00:00,442.45,443.0,442.0,443.0,6498.0,442.45,443.0,442.0,443.0,6498.0
2023-09-27 14:05:00,443.25,443.34,442.98,443.0,1885.0,443.25,443.34,442.98,443.0,1885.0
2023-09-27 14:10:00,443.0,443.49,442.9,443.49,3200.0,443.0,443.49,442.9,443.49,3200.0
2023-09-27 14:15:00,443.64,444.06,443.37,443.38,1006.0,443.64,444.06,443.37,443.38,1006.0
2023-09-27 14:20:00,443.65,444.04,443.65,444.04,1143.0,443.65,444.04,443.65,444.04,1143.0
2023-09-27 14:25:00,444.07,444.99,444.05,444.87,1300.0,444.07,444.99,444.05,444.87,1300.0
2023-09-27 14:30:00,445.17,446.0,445.17,446.0,3700.0,445.17,446.0,445.17,446.0,3700.0
2023-09-27 14:35:00,446.35,447.54,446.34,447.54,3544.0,446.35,447.54,446.34,447.54,3544.0
2023-09-27 14:40:00,447.59,448.01,447.04,447.9,6100.0,447.59,448.01,447.04,447.9,6100.0
2023-09-27 14:45:00,447.92,448.33,447.83,447.91,4767.0,447.92,448.33,447.83,447.91,4767.0
2023-09-27 14:50:00,447.91,447.97,447.41,447.83,1925.0,447.91,447.97,447.41,447.83,1925.0
2023-09-27 14:55:00,448.18,448.2,447.87,448.12,700.0,448.18,448.2,447.87,448.12,700.0
2023-09-27 15:00:00,447.85,448.79,447.81,448.79,1832.0,447.85,448.79,447.81,448.79,1832.0
2023-09-27 15:05:00,448.88,449.7,448.88,449.26,1602.0,448.88,449.7,448.88,449.26,1602.0
2023-09-27 15:10:00,449.66,450.32,449.37,449.56,3365.0,449.66,450.32,449.37,449.56,3365.0
2023-09-27 15:15:00,449.52,449.52,448.86,449.12,1300.0,449.52,449.52,448.86,449.12,1300.0
2023-09-27 15:20:00,449.09,449.18,448.39,448.47,2300.0,449.09,449.18,448.39,448.47,2300.0
2023-09-27 15:25:00,448.63,448.73,448.36,448.38,1868.0,448.63,448.73,448.36,448.38,1868.0
2023-09-27 15:30:00,448.35,448.43,448.01,448.26,3227.0,448.35,448.43,448.01,448.26,3227.0
2023-09-27 15:35:00,448.19,448.19,446.7,447.09,2700.0,448.19,448.19,446.7,447.09,2700.0
2023-09-27 15:40:00,446.87,446.87,445.93,446.1,5900.0,446.87,446.87,445.93,446.1,5900.0
2023-09-27 15:45:00,445.99,446.44,445.92,446.35,4435.0,445.99,446.44,445.92,446.35,4435.0
2023-09-27 15:50:00,446.56,447.5,446.56,447.03,11061.0,446.56,447.5,446.56,447.03,11061.0
2023-09-27 15:55:00,446.77,447.06,446.55,447.01,21030.0,446.77,447.06,446.55,447.01,21030.0
2023-09-28 09:30:00,446.63,448.32,445.07,448.25,12378.0,446.63,448.32,445.07,448.25,12378.0
2023-09-28 09:35:00,447.97,448.9,447.69,448.69,800.0,447.97,448.9,447.69,448.69,800.0
2023-09-28 09:40:00,449.03,450.17,448.9,448.9,3200.0,449.03,450.17,448.9,448.9,3200.0
2023-09-28 09:45:00,448.98,449.41,448.56,449.25,1320.0,448.98,449.41,448.56,449.25,1320.0
2023-09-28 09:50:00,449.21,451.31,449.21,451.1,2333.0,449.21,451.31,449.21,451.1,2333.0
2023-09-28 09:55:00,450.6,451.95,450.6,451.95,5423.0,450.6,451.95,450.6,451.95,5423.0
2023-09-28 10:00:00,451.52,453.62,451.52,453.62,4685.0,451.52,453.62,451.52,453.62,4685.0
2023-09-28 10:05:00,453.13,453.48,452.44,453.2,39884.0,453.13,453.48,452.44,453.2,39884.0
2023-09-28 10:10:00,453.2,453.34,452.28,452.28,1249.0,453.2,453.34,452.28,452.28,1249.0
2023-09-28 10:15:00,451.1,451.91,450.24,451.34,1597.0,451.1,451.91,450.24,451.34,1597.0
2023-09-28 10:20:00,451.54,451.71,450.7,450.7,600.0,451.54,451.71,450.7,450.7,600.0
2023-09-28 10:25:00,450.71,451.44,450.45,451.14,1773.0,450.71,451.44,450.45,451.14,1773.0
2023-09-28 10:30:00,450.69,450.69,450.11,450.31,600.0,450.69,450.69,450.11,450.31,600.0
2023-09-28 10:35:00,450.8,451.17,450.75,451.14,2877.0,450.8,451.17,450.75,451.14,2877.0
2023-09-28 10:40:00,451.34,452.06,450.89,452.06,1400.0,451.34,452.06,450.89,452.06,1400.0
2023-09-28 10:45:00,451.8,452.56,451.55,452.56,1674.0,451.8,452.56,451.55,452.56,1674.0
2023-09-28 10:50:00,452.86,452.86,452.12,452.17,1600.0,452.86,452.86,452.12,452.17,1600.0
2023-09-28 10:55:00,451.96,453.02,451.89,452.73,2600.0,451.96,453.02,451.89,452.73,2600.0
2023-09-28 11:00:00,452.7,452.77,452.32,452.62,1900.0,452.7,452.77,452.32,452.62,1900.0
2023-09-28 11:05:00,452.81,454.3,452.81,454.23,4496.0,452.81,454.3,452.81,454.23,4496.0
2023-09-28 11:10:00,454.23,454.44,453.87,454.43,2300.0,454.23,454.44,453.87,454.43,2300.0
2023-09-28 11:15:00,454.46,454.58,453.9,454.52,5285.0,454.46,454.58,453.9,454.52,5285.0
2023-09-28 11:20:00,454.57,456.28,454.57,456.27,2794.0,454.57,456.28,454.57,456.27,2794.0
2023-09-28 11:25:00,456.26,456.36,455.7,455.75,1100.0,456.26,456.36,455.7,455.75,1100.0
2023-09-28 11:30:00,456.0,457.04,456.0,456.82,4967.0,456.0,457.04,456.0,456.82,4967.0
2023-09-28 11:35:00,456.99,457.77,456.56,457.77,5013.0,456.99,457.77,456.56,457.77,5013.0
2023-09-28 11:40:00,457.62,458.71,457.54,458.71,10451.0,457.62,458.71,457.54,458.71,10451.0
2023-09-28 11:45:00,458.71,458.97,458.3,458.66,8312.0,458.71,458.97,458.3,458.66,8312.0
2023-09-28 11:50:00,458.64,459.35,458.36,459.05,17352.0,458.64,459.35,458.36,459.05,17352.0
2023-09-28 11:55:00,458.91,459.24,458.33,459.16,6955.0,458.91,459.24,458.33,459.16,6955.0
2023-09-28 12:00:00,459.14,459.14,458.28,458.43,5219.0,459.14,459.14,458.28,458.43,5219.0
2023-09-28 12:05:00,458.44,459.16,458.0,458.87,5580.0,458.44,459.16,458.0,458.87,5580.0
2023-09-28 12:10:00,458.65,459.35,458.65,459.05,3409.0,458.65,459.35,458.65,459.05,3409.0
2023-09-28 12:15:00,459.05,459.18,458.73,458.83,2697.0,459.05,459.18,458.73,458.83,2697.0
2023-09-28 12:20:00,458.84,459.66,458.82,459.15,3440.0,458.84,459.66,458.82,459.15,3440.0
2023-09-28 12:25:00,459.31,460.28,459.31,460.04,3273.0,459.31,460.28,459.31,460.04,3273.0
2023-09-28 12:30:00,460.13,460.13,459.58,459.91,1400.0,460.13,460.13,459.58,459.91,1400.0
2023-09-28 12:35:00,459.91,460.3,459.79,460.3,631.0,459.91,460.3,459.79,460.3,631.0
2023-09-28 12:40:00,460.3,461.1,460.22,460.53,3281.0,460.3,461.1,460.22,460.53,3281.0
2023-09-28 12:45:00,460.64,460.67,460.14,460.25,1425.0,460.64,460.67,460.14,460.25,1425.0
2023-09-28 12:50:00,460.15,460.66,459.88,459.95,2549.0,460.15,460.66,459.88,459.95,2549.0
2023-09-28 12:55:00,459.8,460.48,459.8,460.29,1495.0,459.8,460.48,459.8,460.29,1495.0
2023-09-28 13:00:00,460.55,460.89,460.36,460.8,6300.0,460.55,460.89,460.36,460.8,6300.0
2023-09-28 13:05:00,460.62,461.4,460.44,461.13,12687.0,460.62,461.4,460.44,461.13,12687.0
2023-09-28 13:10:00,461.37,461.37,460.8,461.15,1800.0,461.37,461.37,460.8,461.15,1800.0
2023-09-28 13:15:00,461.25,461.25,460.91,460.92,1489.0,461.25,461.25,460.91,460.92,1489.0
2023-09-28 13:20:00,461.03,461.33,460.78,461.25,2211.0,461.03,461.33,460.78,461.25,2211.0
2023-09-28 13:25:00,461.27,461.27,460.72,460.77,4135.0,461.27,461.27,460.72,460.77,4135.0
2023-09-28 13:30:00,460.75,461.04,460.55,460.56,13305.0,460.75,461.04,460.55,460.56,13305.0
2023-09-28 13:35:00,460.6,460.65,459.32,459.6,7088.0,460.6,460.65,459.32,459.6,7088.0
2023-09-28 13:40:00,459.54,459.54,458.11,458.11,2412.0,459.54,459.54,458.11,458.11,2412.0
2023-09-28 13:45:00,458.4,459.34,458.4,458.96,1685.0,458.4,459.34,458.4,458.96,1685.0
2023-09-28 13:50:00,459.56,459.56,458.64,458.65,1400.0,459.56,459.56,458.64,458.65,1400.0
2023-09-28 13:55:00,458.51,458.68,458.32,458.32,1702.0,458.51,458.68,458.32,458.32,1702.0
2023-09-28 14:00:00,458.29,458.74,458.15,458.56,1809.0,458.29,458.74,458.15,458.56,1809.0
2023-09-28 14:05:00,458.12,458.71,457.89,458.67,1800.0,458.12,458.71,457.89,458.67,1800.0
2023-09-28 14:10:00,458.29,458.91,458.21,458.91,2000.0,458.29,458.91,458.21,458.91,2000.0
2023-09-28 14:15:00,459.07,460.15,458.92,459.7,4427.0,459.07,460.15,458.92,459.7,4427.0
2023-09-28 14:20:00,459.74,460.18,459.41,460.18,4522.0,459.74,460.18,459.41,460.18,4522.0
2023-09-28 14:25:00,460.27,460.79,460.01,460.79,5919.0,460.27,460.79,460.01,460.79,5919.0
2023-09-28 14:30:00,460.77,460.78,460.03,460.04,5932.0,460.77,460.78,460.03,460.04,5932.0
2023-09-28 14:35:00,459.58,460.01,459.27,459.67,7765.0,459.58,460.01,459.27,459.67,7765.0
2023-09-28 14:40:00,459.7,459.83,459.11,459.19,3976.0,459.7,459.83,459.11,459.19,3976.0
2023-09-28 14:45:00,459.11,459.23,458.59,458.78,2680.0,459.11,459.23,458.59,458.78,2680.0
2023-09-28 14:50:00,458.87,459.26,458.6,458.73,4848.0,458.87,459.26,458.6,458.73,4848.0
2023-09-28 14:55:00,458.91,459.47,458.9,459.41,2335.0,458.91,459.47,458.9,459.41,2335.0
2023-09-28 15:00:00,459.44,459.44,459.17,459.4,3266.0,459.44,459.44,459.17,459.4,3266.0
2023-09-28 15:05:00,459.68,460.37,459.64,460.09,4907.0,459.68,460.37,459.64,460.09,4907.0
2023-09-28 15:10:00,460.05,460.53,460.0,460.53,3121.0,460.05,460.53,460.0,460.53,3121.0
2023-09-28 15:15:00,460.5,461.91,460.47,461.91,7319.0,460.5,461.91,460.47,461.91,7319.0
2023-09-28 15:20:00,461.79,462.84,461.78,462.83,22757.0,461.79,462.84,461.78,462.83,22757.0
2023-09-28 15:25:00,462.89,463.24,461.72,462.17,25436.0,462.89,463.24,461.72,462.17,25436.0
2023-09-28 15:30:00,462.24,462.33,461.41,461.51,8158.0,462.24,462.33,461.41,461.51,8158.0
2023-09-28 15:35:00,461.39,461.41,459.69,460.05,13463.0,461.39,461.41,459.69,460.05,13463.0
2023-09-28 15:40:00,460.04,461.0,459.95,460.66,18340.0,460.04,461.0,459.95,460.66,18340.0
2023-09-28 15:45:00,460.59,461.12,460.47,460.47,6544.0,460.59,461.12,460.47,460.47,6544.0
2023-09-28 15:50:00,460.72,461.54,460.6,460.91,24074.0,460.72,461.54,460.6,460.91,24074.0
2023-09-28 15:55:00,461.08,461.59,460.55,460.82,48127.0,461.08,461.59,460.55,460.82,48127.0
2023-09-29 09:30:00,468.03,468.55,466.64,467.21,17332.0,468.03,468.55,466.64,467.21,17332.0
2023-09-29 09:35:00,466.98,467.54,466.03,466.6,5604.0,466.98,467.54,466.03,466.6,5604.0
2023-09-29 09:40:00,466.2,469.0,465.6,468.51,10361.0,466.2,469.0,465.6,468.51,10361.0
2023-09-29 09:45:00,468.28,470.34,468.01,469.92,12565.0,468.28,470.34,468.01,469.92,12565.0
2023-09-29 09:50:00,470.1,470.67,469.27,470.45,9159.0,470.1,470.67,469.27,470.45,9159.0
2023-09-29 09:55:00,470.53,470.67,469.4,470.67,9124.0,470.53,470.67,469.4,470.67,9124.0
2023-09-29 10:00:00,470.24,471.1,469.81,470.78,6284.0,470.24,471.1,469.81,470.78,6284.0
2023-09-29 10:05:00,470.82,471.46,470.82,471.38,7190.0,470.82,471.46,470.82,471.38,7190.0
2023-09-29 10:10:00,471.43,471.94,470.15,470.8,10897.0,471.43,471.94,470.15,470.8,10897.0
2023-09-29 10:15:00,470.9,470.9,469.09,469.13,6106.0,470.9,470.9,469.09,469.13,6106.0
2023-09-29 10:20:00,469.13,469.51,467.33,467.73,22416.0,469.13,469.51,467.33,467.73,22416.0
2023-09-29 10:25:00,467.52,467.58,466.13,466.48,2859.0,467.52,467.58,466.13,466.48,2859.0
2023-09-29 10:30:00,466.8,468.02,466.74,467.1,28182.0,466.8,468.02,466.74,467.1,28182.0
2023-09-29 10:35:00,467.01,467.01,466.21,466.74,3224.0,467.01,467.01,466.21,466.74,3224.0
2023-09-29 10:40:00,466.55,467.63,466.53,467.57,3310.0,466.55,467.63,466.53,467.57,3310.0
2023-09-29 10:45:00,468.25,468.48,467.74,467.95,1740.0,468.25,468.48,467.74,467.95,1740.0
2023-09-29 10:50:00,468.17,468.72,467.49,468.63,7210.0,468.17,468.72,467.49,468.63,7210.0
2023-09-29 10:55:00,468.39,468.39,466.5,467.01,4108.0,468.39,468.39,466.5,467.01,4108.0
2023-09-29 11:00:00,466.73,466.96,466.26,466.38,2545.0,466.73,466.96,466.26,466.38,2545.0
2023-09-29 11:05:00,466.39,467.29,466.21,467.2,2617.0,466.39,467.29,466.21,467.2,2617.0
2023-09-29 11:10:00,467.19,467.19,465.51,465.57,9066.0,467.19,467.19,465.51,465.57,9066.0
2023-09-29 11:15:00,465.01,465.83,464.51,465.83,5227.0,465.01,465.83,464.51,465.83,5227.0
2023-09-29 11:20:00,465.68,466.73,465.55,466.58,4226.0,465.68,466.73,465.55,466.58,4226.0
2023-09-29 11:25:00,466.55,466.55,465.01,465.01,2814.0,466.55,466.55,465.01,465.01,2814.0
2023-09-29 11:30:00,464.82,465.66,464.82,465.18,4880.0,464.82,465.66,464.82,465.18,4880.0
2023-09-29 11:35:00,465.42,465.42,464.78,464.78,10845.0,465.42,465.42,464.78,464.78,10845.0
2023-09-29 11:40:00,464.54,465.06,463.92,464.12,5594.0,464.54,465.06,463.92,464.12,5594.0
2023-09-29 11:45:00,464.17,464.38,463.9,464.13,2000.0,464.17,464.38,463.9,464.13,2000.0
2023-09-29 11:50:00,463.93,464.36,463.48,463.88,11200.0,463.93,464.36,463.48,463.88,11200.0
2023-09-29 11:55:00,463.88,464.46,463.74,464.0,13789.0,463.88,464.46,463.74,464.0,13789.0
2023-09-29 12:00:00,463.9,464.0,463.05,463.27,4823.0,463.9,464.0,463.05,463.27,4823.0
2023-09-29 12:05:00,463.27,463.56,462.82,462.84,3018.0,463.27,463.56,462.82,462.84,3018.0
2023-09-29 12:10:00,462.43,462.99,462.33,462.67,4654.0,462.43,462.99,462.33,462.67,4654.0
2023-09-29 12:15:00,462.33,463.09,461.99,462.98,4613.0,462.33,463.09,461.99,462.98,4613.0
2023-09-29 12:20:00,463.16,463.98,463.16,463.96,2800.0,463.16,463.98,463.16,463.96,2800.0
2023-09-29 12:25:00,463.61,463.61,463.13,463.4,4727.0,463.61,463.61,463.13,463.4,4727.0
2023-09-29 12:30:00,463.43,464.53,463.28,463.97,12698.0,463.43,464.53,463.28,463.97,12698.0
2023-09-29 12:35:00,464.03,464.24,463.7,463.7,1214.0,464.03,464.24,463.7,463.7,1214.0
2023-09-29 12:40:00,463.75,464.28,463.35,464.13,15354.0,463.75,464.28,463.35,464.13,15354.0
2023-09-29 12:45:00,464.29,464.29,462.85,462.88,1700.0,464.29,464.29,462.85,462.88,1700.0
2023-09-29 12:50:00,463.02,463.44,462.83,462.87,3591.0,463.02,463.44,462.83,462.87,3591.0
2023-09-29 12:55:00,462.98,463.13,462.77,462.95,6857.0,462.98,463.13,462.77,462.95,6857.0
2023-09-29 13:00:00,462.93,463.13,462.24,462.8,5348.0,462.93,463.13,462.24,462.8,5348.0
2023-09-29 13:05:00,462.78,462.78,461.91,462.16,11295.0,462.78,462.78,461.91,462.16,11295.0
2023-09-29 13:10:00,461.43,461.76,461.35,461.35,485.0,461.43,461.76,461.35,461.35,485.0
2023-09-29 13:15:00,461.27,461.28,460.15,460.73,3635.0,461.27,461.28,460.15,460.73,3635.0
2023-09-29 13:20:00,460.7,460.75,460.21,460.21,3152.0,460.7,460.75,460.21,460.21,3152.0
2023-09-29 13:25:00,460.33,461.65,460.11,461.49,7735.0,460.33,461.65,460.11,461.49,7735.0
2023-09-29 13:30:00,461.66,461.8,461.06,461.06,1850.0,461.66,461.8,461.06,461.06,1850.0
2023-09-29 13:35:00,461.25,461.25,460.58,460.59,813.0,461.25,461.25,460.58,460.59,813.0
2023-09-29 13:40:00,460.75,461.29,460.61,461.07,3074.0,460.75,461.29,460.61,461.07,3074.0
2023-09-29 13:45:00,461.06,461.12,460.61,460.61,900.0,461.06,461.12,460.61,460.61,900.0
2023-09-29 13:50:00,460.95,461.07,460.28,460.65,1779.0,460.95,461.07,460.28,460.65,1779.0
2023-09-29 13:55:00,460.97,460.97,460.0,460.11,2112.0,460.97,460.97,460.0,460.11,2112.0
2023-09-29 14:00:00,459.86,460.7,459.83,460.7,2500.0,459.86,460.7,459.83,460.7,2500.0
2023-09-29 14:05:00,460.84,460.84,459.81,459.85,2345.0,460.84,460.84,459.81,459.85,2345.0
2023-09-29 14:10:00,459.97,460.4,459.88,460.28,2000.0,459.97,460.4,459.88,460.28,2000.0
2023-09-29 14:15:00,460.2,460.26,459.69,459.98,2367.0,460.2,460.26,459.69,459.98,2367.0
2023-09-29 14:20:00,460.01,460.68,460.0,460.68,4162.0,460.01,460.68,460.0,460.68,4162.0
2023-09-29 14:25:00,460.88,460.88,459.7,459.7,2700.0,460.88,460.88,459.7,459.7,2700.0
2023-09-29 14:30:00,459.7,459.99,459.7,459.97,1000.0,459.7,459.99,459.7,459.97,1000.0
2023-09-29 14:35:00,460.39,460.96,460.39,460.9,2230.0,460.39,460.96,460.39,460.9,2230.0
2023-09-29 14:40:00,460.83,462.01,460.76,461.73,1803.0,460.83,462.01,460.76,461.73,1803.0
2023-09-29 14:45:00,461.99,462.06,461.57,461.97,10000.0,461.99,462.06,461.57,461.97,10000.0
2023-09-29 14:50:00,462.05,462.11,461.22,461.31,5954.0,462.05,462.11,461.22,461.31,5954.0
2023-09-29 14:55:00,461.48,462.09,461.36,462.05,2375.0,461.48,462.09,461.36,462.05,2375.0
2023-09-29 15:00:00,462.03,462.05,460.98,460.99,4154.0,462.03,462.05,460.98,460.99,4154.0
2023-09-29 15:05:00,460.77,461.42,460.77,460.88,4368.0,460.77,461.42,460.77,460.88,4368.0
2023-09-29 15:10:00,460.66,461.67,460.6,461.13,3591.0,460.66,461.67,460.6,461.13,3591.0
2023-09-29 15:15:00,460.98,461.89,460.97,461.72,4715.0,460.98,461.89,460.97,461.72,4715.0
2023-09-29 15:20:00,461.9,461.98,461.03,461.03,3475.0,461.9,461.98,461.03,461.03,3475.0
2023-09-29 15:25:00,460.94,461.02,460.38,460.88,3163.0,460.94,461.02,460.38,460.88,3163.0
2023-09-29 15:30:00,460.75,460.92,460.34,460.55,5200.0,460.75,460.92,460.34,460.55,5200.0
2023-09-29 15:35:00,460.49,460.88,460.44,460.81,5741.0,460.49,460.88,460.44,460.81,5741.0
2023-09-29 15:40:00,460.59,460.59,459.82,459.82,7187.0,460.59,460.59,459.82,459.82,7187.0
2023-09-29 15:45:00,459.83,460.51,459.75,460.4,10732.0,459.83,460.51,459.75,460.4,10732.0
2023-09-29 15:50:00,460.33,461.28,458.89,459.25,34236.0,460.33,461.28,458.89,459.25,34236.0
2023-09-29 15:55:00,458.99,459.42,458.37,459.12,60736.0,458.99,459.42,458.37,459.12,60736.0
2023-10-02 09:30:00,461.19,463.71,460.62,463.71,15202.0,461.19,463.71,460.62,463.71,15202.0
2023-10-02 09:35:00,463.42,464.53,462.48,464.53,5358.0,463.42,464.53,462.48,464.53,5358.0
2023-10-02 09:40:00,464.9,465.26,463.32,463.81,10506.0,464.9,465.26,463.32,463.81,10506.0
2023-10-02 09:45:00,463.67,464.64,463.55,463.88,3508.0,463.67,464.64,463.55,463.88,3508.0
2023-10-02 09:50:00,464.07,464.39,463.37,463.38,2700.0,464.07,464.39,463.37,463.38,2700.0
2023-10-02 09:55:00,463.38,463.5,461.42,461.43,3730.0,463.38,463.5,461.42,461.43,3730.0
2023-10-02 10:00:00,460.92,462.01,460.0,461.68,4821.0,460.92,462.01,460.0,461.68,4821.0
2023-10-02 10:05:00,461.78,461.78,460.69,461.14,1920.0,461.78,461.78,460.69,461.14,1920.0
2023-10-02 10:10:00,461.34,461.34,459.23,459.24,8201.0,461.34,461.34,459.23,459.24,8201.0
2023-10-02 10:15:00,459.33,460.61,459.23,460.3,3712.0,459.33,460.61,459.23,460.3,3712.0
2023-10-02 10:20:00,459.77,459.9,457.91,459.19,4219.0,459.77,459.9,457.91,459.19,4219.0
2023-10-02 10:25:00,459.39,460.04,458.49,458.68,3923.0,459.39,460.04,458.49,458.68,3923.0
2023-10-02 10:30:00,458.14,458.42,456.76,457.9,4139.0,458.14,458.42,456.76,457.9,4139.0
2023-10-02 10:35:00,458.39,458.87,458.38,458.73,2890.0,458.39,458.87,458.38,458.73,2890.0
2023-10-02 10:40:00,458.91,459.12,457.58,458.1,3000.0,458.91,459.12,457.58,458.1,3000.0
2023-10-02 10:45:00,458.32,458.96,458.05,458.63,1220.0,458.32,458.96,458.05,458.63,1220.0
2023-10-02 10:50:00,458.61,459.38,458.57,458.86,2100.0,458.61,459.38,458.57,458.86,2100.0
2023-10-02 10:55:00,458.58,458.99,457.78,458.0,3592.0,458.58,458.99,457.78,458.0,3592.0
2023-10-02 11:00:00,458.09,460.02,457.74,459.81,3425.0,458.09,460.02,457.74,459.81,3425.0
2023-10-02 11:05:00,459.26,459.48,457.88,458.7,4600.0,459.26,459.48,457.88,458.7,4600.0
2023-10-02 11:10:00,458.8,459.98,458.61,459.94,8711.0,458.8,459.98,458.61,459.94,8711.0
2023-10-02 11:15:00,459.95,461.77,459.95,461.74,2967.0,459.95,461.77,459.95,461.74,2967.0
2023-10-02 11:20:00,461.93,463.21,461.62,463.21,1845.0,461.93,463.21,461.62,463.21,1845.0
2023-10-02 11:25:00,463.24,464.06,463.0,463.93,12857.0,463.24,464.06,463.0,463.93,12857.0
2023-10-02 11:30:00,463.92,464.25,462.34,462.34,3100.0,463.92,464.25,462.34,462.34,3100.0
2023-10-02 11:35:00,462.36,463.93,462.35,463.29,13127.0,462.36,463.93,462.35,463.29,13127.0
2023-10-02 11:40:00,463.82,463.89,462.52,462.61,3517.0,463.82,463.89,462.52,462.61,3517.0
2023-10-02 11:45:00,462.56,462.6,461.34,461.75,4866.0,462.56,462.6,461.34,461.75,4866.0
2023-10-02 11:50:00,461.82,462.2,461.05,461.05,4149.0,461.82,462.2,461.05,461.05,4149.0
2023-10-02 11:55:00,460.02,460.37,459.26,460.03,3645.0,460.02,460.37,459.26,460.03,3645.0
2023-10-02 12:00:00,460.0,460.04,459.03,459.18,3356.0,460.0,460.04,459.03,459.18,3356.0
2023-10-02 12:05:00,459.16,459.18,458.45,458.78,3200.0,459.16,459.18,458.45,458.78,3200.0
2023-10-02 12:10:00,458.73,459.33,458.69,459.16,1824.0,458.73,459.33,458.69,459.16,1824.0
2023-10-02 12:15:00,459.5,460.52,459.31,459.54,1907.0,459.5,460.52,459.31,459.54,1907.0
2023-10-02 12:20:00,459.48,460.19,459.4,459.66,1050.0,459.48,460.19,459.4,459.66,1050.0
2023-10-02 12:25:00,460.01,460.33,459.43,459.73,2767.0,460.01,460.33,459.43,459.73,2767.0
2023-10-02 12:30:00,459.56,460.29,459.55,459.9,700.0,459.56,460.29,459.55,459.9,700.0
2023-10-02 12:35:00,460.05,460.12,459.19,459.23,2569.0,460.05,460.12,459.19,459.23,2569.0
2023-10-02 12:40:00,459.33,459.46,458.9,458.9,2768.0,459.33,459.46,458.9,458.9,2768.0
2023-10-02 12:45:00,459.0,459.15,458.42,458.46,2464.0,459.0,459.15,458.42,458.46,2464.0
2023-10-02 12:50:00,458.67,458.69,458.39,458.46,796.0,458.67,458.69,458.39,458.46,796.0
2023-10-02 12:55:00,458.28,458.51,458.28,458.46,900.0,458.28,458.51,458.28,458.46,900.0
2023-10-02 13:00:00,458.49,459.04,458.48,458.9,2100.0,458.49,459.04,458.48,458.9,2100.0
2023-10-02 13:05:00,458.64,458.82,458.33,458.36,500.0,458.64,458.82,458.33,458.36,500.0
2023-10-02 13:10:00,458.49,458.49,458.0,458.47,1110.0,458.49,458.49,458.0,458.47,1110.0
2023-10-02 13:15:00,458.35,459.11,458.35,458.57,1500.0,458.35,459.11,458.35,458.57,1500.0
2023-10-02 13:20:00,458.43,459.05,458.43,458.91,2110.0,458.43,459.05,458.43,458.91,2110.0
2023-10-02 13:25:00,458.95,458.96,458.81,458.88,400.0,458.95,458.96,458.81,458.88,400.0
2023-10-02 13:30:00,459.03,459.49,458.69,458.69,2500.0,459.03,459.49,458.69,458.69,2500.0
2023-10-02 13:35:00,459.09,459.09,458.8,458.93,1203.0,459.09,459.09,458.8,458.93,1203.0
2023-10-02 13:40:00,459.05,459.36,459.05,459.25,903.0,459.05,459.36,459.05,459.25,903.0
2023-10-02 13:45:00,459.28,459.76,459.26,459.76,2679.0,459.28,459.76,459.26,459.76,2679.0
2023-10-02 13:50:00,459.79,461.19,459.78,461.19,2057.0,459.79,461.19,459.78,461.19,2057.0
2023-10-02 13:55:00,460.96,461.61,460.96,461.61,7978.0,460.96,461.61,460.96,461.61,7978.0
2023-10-02 14:00:00,461.52,461.8,460.93,461.08,4405.0,461.52,461.8,460.93,461.08,4405.0
2023-10-02 14:05:00,460.95,461.35,460.5,460.84,4229.0,460.95,461.35,460.5,460.84,4229.0
2023-10-02 14:10:00,461.06,462.43,460.95,462.09,5148.0,461.06,462.43,460.95,462.09,5148.0
2023-10-02 14:15:00,462.47,462.76,461.65,461.88,1200.0,462.47,462.76,461.65,461.88,1200.0
2023-10-02 14:20:00,461.56,461.56,460.18,460.59,2600.0,461.56,461.56,460.18,460.59,2600.0
2023-10-02 14:25:00,460.68,460.87,460.25,460.25,2100.0,460.68,460.87,460.25,460.25,2100.0
2023-10-02 14:30:00,460.33,460.56,459.55,460.48,7817.0,460.33,460.56,459.55,460.48,7817.0
2023-10-02 14:35:00,460.39,460.5,459.96,460.09,1400.0,460.39,460.5,459.96,460.09,1400.0
2023-10-02 14:40:00,459.73,459.92,459.42,459.76,3105.0,459.73,459.92,459.42,459.76,3105.0
2023-10-02 14:45:00,459.79,460.27,459.79,460.2,1100.0,459.79,460.27,459.79,460.2,1100.0
2023-10-02 14:50:00,460.22,460.85,460.21,460.31,2039.0,460.22,460.85,460.21,460.31,2039.0
2023-10-02 14:55:00,460.77,460.77,459.7,460.06,2590.0,460.77,460.77,459.7,460.06,2590.0
2023-10-02 15:00:00,460.25,460.55,459.46,459.59,2876.0,460.25,460.55,459.46,459.59,2876.0
2023-10-02 15:05:00,459.66,460.13,459.25,459.98,1807.0,459.66,460.13,459.25,459.98,1807.0
2023-10-02 15:10:00,460.26,460.98,460.12,460.12,1600.0,460.26,460.98,460.12,460.12,1600.0
2023-10-02 15:15:00,460.42,460.94,460.29,460.44,3835.0,460.42,460.94,460.29,460.44,3835.0
2023-10-02 15:20:00,460.44,461.45,460.23,461.23,4987.0,460.44,461.45,460.23,461.23,4987.0
2023-10-02 15:25:00,461.25,461.46,460.79,461.23,2653.0,461.25,461.46,460.79,461.23,2653.0
2023-10-02 15:30:00,461.42,462.3,461.14,462.19,2949.0,461.42,462.3,461.14,462.19,2949.0
2023-10-02 15:35:00,461.9,462.08,461.65,461.67,2460.0,461.9,462.08,461.65,461.67,2460.0
2023-10-02 15:40:00,461.73,462.01,461.44,461.81,5053.0,461.73,462.01,461.44,461.81,5053.0
2023-10-02 15:45:00,461.85,462.25,461.7,462.25,6558.0,461.85,462.25,461.7,462.25,6558.0
2023-10-02 15:50:00,461.86,462.73,461.62,462.52,14991.0,461.86,462.73,461.62,462.52,14991.0
2023-10-02 15:55:00,462.75,464.19,462.73,463.97,53717.0,462.75,464.19,462.73,463.97,53717.0
2023-10-03 09:30:00,460.9,463.74,459.47,462.74,14074.0,460.9,463.74,459.47,462.74,14074.0
2023-10-03 09:35:00,462.39,464.07,462.16,463.94,2447.0,462.39,464.07,462.16,463.94,2447.0
2023-10-03 09:40:00,463.61,464.58,463.06,463.78,6623.0,463.61,464.58,463.06,463.78,6623.0
2023-10-03 09:45:00,464.13,465.12,464.07,465.12,2050.0,464.13,465.12,464.07,465.12,2050.0
2023-10-03 09:50:00,465.35,465.75,464.95,465.75,2741.0,465.35,465.75,464.95,465.75,2741.0
2023-10-03 09:55:00,465.76,465.76,464.51,464.95,1500.0,465.76,465.76,464.51,464.95,1500.0
2023-10-03 10:00:00,464.66,464.66,461.78,461.79,4403.0,464.66,464.66,461.78,461.79,4403.0
2023-10-03 10:05:00,461.39,461.92,459.83,460.41,7039.0,461.39,461.92,459.83,460.41,7039.0
2023-10-03 10:10:00,460.06,460.24,459.03,459.16,11553.0,460.06,460.24,459.03,459.16,11553.0
2023-10-03 10:15:00,459.12,459.12,457.01,457.78,3371.0,459.12,459.12,457.01,457.78,3371.0
2023-10-03 10:20:00,457.38,458.13,456.52,456.52,4447.0,457.38,458.13,456.52,456.52,4447.0
2023-10-03 10:25:00,456.51,457.59,456.51,456.77,2898.0,456.51,457.59,456.51,456.77,2898.0
2023-10-03 10:30:00,456.55,457.11,456.34,457.03,5091.0,456.55,457.11,456.34,457.03,5091.0
2023-10-03 10:35:00,457.15,457.33,454.96,454.96,4600.0,457.15,457.33,454.96,454.96,4600.0
2023-10-03 10:40:00,455.1,455.67,454.7,455.27,5440.0,455.1,455.67,454.7,455.27,5440.0
2023-10-03 10:45:00,455.61,455.61,454.55,454.94,3998.0,455.61,455.61,454.55,454.94,3998.0
2023-10-03 10:50:00,455.04,455.2,454.48,455.0,2100.0,455.04,455.2,454.48,455.0,2100.0
2023-10-03 10:55:00,455.05,455.05,453.48,453.57,4487.0,455.05,455.05,453.48,453.57,4487.0
2023-10-03 11:00:00,453.37,453.43,452.26,452.89,11086.0,453.37,453.43,452.26,452.89,11086.0
2023-10-03 11:05:00,452.93,453.45,452.2,453.39,22100.0,452.93,453.45,452.2,453.39,22100.0
2023-10-03 11:10:00,453.45,454.23,453.45,453.59,2925.0,453.45,454.23,453.45,453.59,2925.0
2023-10-03 11:15:00,453.98,454.13,453.66,453.76,2503.0,453.98,454.13,453.66,453.76,2503.0
2023-10-03 11:20:00,453.76,454.14,453.69,453.93,2275.0,453.76,454.14,453.69,453.93,2275.0
2023-10-03 11:25:00,454.09,454.19,453.31,453.68,2725.0,454.09,454.19,453.31,453.68,2725.0
2023-10-03 11:30:00,454.03,454.03,452.38,452.38,4738.0,454.03,454.03,452.38,452.38,4738.0
2023-10-03 11:35:00,452.48,452.58,451.86,452.01,1800.0,452.48,452.58,451.86,452.01,1800.0
2023-10-03 11:40:00,451.93,452.43,451.92,452.27,5606.0,451.93,452.43,451.92,452.27,5606.0
2023-10-03 11:45:00,452.03,452.56,451.79,452.34,3100.0,452.03,452.56,451.79,452.34,3100.0
2023-10-03 11:50:00,452.12,452.39,451.81,451.96,3652.0,452.12,452.39,451.81,451.96,3652.0
2023-10-03 11:55:00,451.84,452.63,451.63,452.09,10670.0,451.84,452.63,451.63,452.09,10670.0
2023-10-03 12:00:00,452.06,453.07,451.98,452.98,3684.0,452.06,453.07,451.98,452.98,3684.0
2023-10-03 12:05:00,452.79,452.97,452.17,452.17,1900.0,452.79,452.97,452.17,452.17,1900.0
2023-10-03 12:10:00,452.17,452.81,452.13,452.4,5837.0,452.17,452.81,452.13,452.4,5837.0
2023-10-03 12:15:00,452.74,453.92,452.53,453.67,3945.0,452.74,453.92,452.53,453.67,3945.0
2023-10-03 12:20:00,453.39,453.84,453.29,453.58,2980.0,453.39,453.84,453.29,453.58,2980.0
2023-10-03 12:25:00,453.55,453.74,453.03,453.7,2393.0,453.55,453.74,453.03,453.7,2393.0
2023-10-03 12:30:00,453.52,453.79,453.44,453.56,21173.0,453.52,453.79,453.44,453.56,21173.0
2023-10-03 12:35:00,453.69,453.69,452.9,453.42,4140.0,453.69,453.69,452.9,453.42,4140.0
2023-10-03 12:40:00,453.42,453.94,453.42,453.7,2170.0,453.42,453.94,453.42,453.7,2170.0
2023-10-03 12:45:00,453.76,454.25,453.76,454.25,1600.0,453.76,454.25,453.76,454.25,1600.0
2023-10-03 12:50:00,454.47,454.47,453.93,454.27,5303.0,454.47,454.47,453.93,454.27,5303.0
2023-10-03 12:55:00,453.97,454.49,453.84,453.84,4049.0,453.97,454.49,453.84,453.84,4049.0
2023-10-03 13:00:00,453.88,454.16,453.55,453.56,2418.0,453.88,454.16,453.55,453.56,2418.0
2023-10-03 13:05:00,453.88,453.88,452.0,452.0,2467.0,453.88,453.88,452.0,452.0,2467.0
2023-10-03 13:10:00,451.87,451.95,451.43,451.77,1220.0,451.87,451.95,451.43,451.77,1220.0
2023-10-03 13:15:00,451.79,451.79,451.79,451.79,100.0,451.79,451.79,451.79,451.79,100.0
2023-10-03 13:20:00,451.3,451.65,451.02,451.65,2000.0,451.3,451.65,451.02,451.65,2000.0
2023-10-03 13:25:00,451.66,451.66,450.72,450.96,3725.0,451.66,451.66,450.72,450.96,3725.0
2023-10-03 13:30:00,451.06,451.82,451.06,451.82,1500.0,451.06,451.82,451.06,451.82,1500.0
2023-10-03 13:35:00,451.44,451.58,451.07,451.26,1200.0,451.44,451.58,451.07,451.26,1200.0
2023-10-03 13:40:00,451.29,452.12,451.28,451.73,2139.0,451.29,452.12,451.28,451.73,2139.0
2023-10-03 13:45:00,451.72,452.06,450.94,450.94,1878.0,451.72,452.06,450.94,450.94,1878.0
2023-10-03 13:50:00,451.24,451.31,450.86,450.99,1200.0,451.24,451.31,450.86,450.99,1200.0
2023-10-03 13:55:00,450.99,451.15,450.01,450.29,5384.0,450.99,451.15,450.01,450.29,5384.0
2023-10-03 14:00:00,450.01,450.23,449.47,449.47,3767.0,450.01,450.23,449.47,449.47,3767.0
2023-10-03 14:05:00,449.73,450.17,449.42,450.17,2630.0,449.73,450.17,449.42,450.17,2630.0
2023-10-03 14:10:00,449.96,450.28,449.67,449.82,5623.0,449.96,450.28,449.67,449.82,5623.0
2023-10-03 14:15:00,449.6,449.6,448.89,449.14,2079.0,449.6,449.6,448.89,449.14,2079.0
2023-10-03 14:20:00,449.25,449.93,449.25,449.93,7127.0,449.25,449.93,449.25,449.93,7127.0
2023-10-03 14:25:00,449.75,449.75,449.23,449.35,2444.0,449.75,449.75,449.23,449.35,2444.0
2023-10-03 14:30:00,449.19,450.7,449.19,450.37,2772.0,449.19,450.7,449.19,450.37,2772.0
2023-10-03 14:35:00,450.57,450.84,450.19,450.6,2354.0,450.57,450.84,450.19,450.6,2354.0
2023-10-03 14:40:00,450.58,450.58,450.18,450.4,1912.0,450.58,450.58,450.18,450.4,1912.0
2023-10-03 14:45:00,450.58,451.21,450.47,451.21,2526.0,450.58,451.21,450.47,451.21,2526.0
2023-10-03 14:50:00,451.49,451.49,450.22,450.41,2586.0,451.49,451.49,450.22,450.41,2586.0
2023-10-03 14:55:00,450.48,450.48,449.69,449.73,4668.0,450.48,450.48,449.69,449.73,4668.0
2023-10-03 15:00:00,449.82,450.67,449.71,450.19,11837.0,449.82,450.67,449.71,450.19,11837.0
2023-10-03 15:05:00,450.68,450.68,449.38,449.41,2970.0,450.68,450.68,449.38,449.41,2970.0
2023-10-03 15:10:00,449.39,449.44,449.09,449.13,2350.0,449.39,449.44,449.09,449.13,2350.0
2023-10-03 15:15:00,449.12,449.93,449.02,449.75,5797.0,449.12,449.93,449.02,449.75,5797.0
2023-10-03 15:20:00,449.75,450.0,449.57,449.75,5536.0,449.75,450.0,449.57,449.75,5536.0
2023-10-03 15:25:00,449.73,449.73,448.48,448.52,3501.0,449.73,449.73,448.48,448.52,3501.0
2023-10-03 15:30:00,448.64,448.74,448.42,448.5,5768.0,448.64,448.74,448.42,448.5,5768.0
2023-10-03 15:35:00,448.34,448.9,448.3,448.44,5874.0,448.34,448.9,448.3,448.44,5874.0
2023-10-03 15:40:00,448.41,449.77,448.25,449.6,9230.0,448.41,449.77,448.25,449.6,9230.0
2023-10-03 15:45:00,449.63,449.82,449.17,449.57,9491.0,449.63,449.82,449.17,449.57,9491.0
2023-10-03 15:50:00,449.58,451.33,449.36,450.36,27746.0,449.58,451.33,449.36,450.36,27746.0
2023-10-03 15:55:00,450.0,450.98,449.8,450.55,42083.0,450.0,450.98,449.8,450.55,42083.0
2023-10-04 09:30:00,452.56,456.84,452.55,456.84,8414.0,452.56,456.84,452.55,456.84,8414.0
2023-10-04 09:35:00,456.63,458.94,456.63,457.9,3314.0,456.63,458.94,456.63,457.9,3314.0
2023-10-04 09:40:00,457.91,458.99,457.73,457.73,1700.0,457.91,458.99,457.73,457.73,1700.0
2023-10-04 09:45:00,457.98,458.03,456.95,457.9,2600.0,457.98,458.03,456.95,457.9,2600.0
2023-10-04 09:50:00,458.03,458.03,456.0,457.6,1757.0,458.03,458.03,456.0,457.6,1757.0
2023-10-04 09:55:00,457.62,457.94,457.22,457.23,2300.0,457.62,457.94,457.22,457.23,2300.0
2023-10-04 10:00:00,457.11,457.16,456.32,456.78,1800.0,457.11,457.16,456.32,456.78,1800.0
2023-10-04 10:05:00,456.81,457.37,456.39,456.53,1496.0,456.81,457.37,456.39,456.53,1496.0
2023-10-04 10:10:00,457.1,457.5,456.96,457.4,1809.0,457.1,457.5,456.96,457.4,1809.0
2023-10-04 10:15:00,457.79,457.79,456.88,457.3,1200.0,457.79,457.79,456.88,457.3,1200.0
2023-10-04 10:20:00,457.7,457.7,455.17,455.17,1200.0,457.7,457.7,455.17,455.17,1200.0
2023-10-04 10:25:00,455.54,455.54,454.13,454.14,1110.0,455.54,455.54,454.13,454.14,1110.0
2023-10-04 10:30:00,454.53,455.79,454.53,455.79,1602.0,454.53,455.79,454.53,455.79,1602.0
2023-10-04 10:35:00,456.07,456.98,456.07,456.75,765.0,456.07,456.98,456.07,456.75,765.0
2023-10-04 10:40:00,457.16,458.45,457.12,458.19,2100.0,457.16,458.45,457.12,458.19,2100.0
2023-10-04 10:45:00,458.67,458.67,457.0,457.27,5000.0,458.67,458.67,457.0,457.27,5000.0
2023-10-04 10:50:00,457.81,458.0,457.67,457.67,3111.0,457.81,458.0,457.67,457.67,3111.0
2023-10-04 10:55:00,457.46,457.47,457.17,457.18,1100.0,457.46,457.47,457.17,457.18,1100.0
2023-10-04 11:00:00,457.66,457.89,457.13,457.67,1065.0,457.66,457.89,457.13,457.67,1065.0
2023-10-04 11:05:00,457.66,458.66,457.01,458.33,15722.0,457.66,458.66,457.01,458.33,15722.0
2023-10-04 11:10:00,458.44,458.44,457.77,458.12,6000.0,458.44,458.44,457.77,458.12,6000.0
2023-10-04 11:15:00,458.06,459.45,458.06,459.45,5356.0,458.06,459.45,458.06,459.45,5356.0
2023-10-04 11:20:00,460.0,460.02,459.31,459.35,700.0,460.0,460.02,459.31,459.35,700.0
2023-10-04 11:25:00,459.54,460.12,459.54,459.89,4183.0,459.54,460.12,459.54,459.89,4183.0
2023-10-04 11:30:00,459.95,461.05,459.88,461.05,10343.0,459.95,461.05,459.88,461.05,10343.0
2023-10-04 11:35:00,460.48,461.96,460.41,461.84,2204.0,460.48,461.96,460.41,461.84,2204.0
2023-10-04 11:40:00,461.49,461.92,461.47,461.76,2400.0,461.49,461.92,461.47,461.76,2400.0
2023-10-04 11:45:00,461.7,462.77,461.69,461.96,3030.0,461.7,462.77,461.69,461.96,3030.0
2023-10-04 11:50:00,461.79,462.17,461.55,462.15,1600.0,461.79,462.17,461.55,462.15,1600.0
2023-10-04 11:55:00,462.54,463.39,462.21,462.85,4470.0,462.54,463.39,462.21,462.85,4470.0
2023-10-04 12:00:00,462.67,462.67,461.86,462.09,4000.0,462.67,462.67,461.86,462.09,4000.0
2023-10-04 12:05:00,461.74,461.74,460.72,461.14,4273.0,461.74,461.74,460.72,461.14,4273.0
2023-10-04 12:10:00,461.47,461.47,460.04,460.04,934.0,461.47,461.47,460.04,460.04,934.0
2023-10-04 12:15:00,460.2,461.31,460.19,461.31,947.0,460.2,461.31,460.19,461.31,947.0
2023-10-04 12:20:00,460.91,461.32,460.76,461.3,947.0,460.91,461.32,460.76,461.3,947.0
2023-10-04 12:25:00,460.54,460.89,460.53,460.87,300.0,460.54,460.89,460.53,460.87,300.0
2023-10-04 12:30:00,461.1,461.3,460.99,460.99,922.0,461.1,461.3,460.99,460.99,922.0
2023-10-04 12:35:00,460.9,461.91,460.86,461.91,1239.0,460.9,461.91,460.86,461.91,1239.0
2023-10-04 12:40:00,461.32,461.66,461.26,461.42,800.0,461.32,461.66,461.26,461.42,800.0
2023-10-04 12:45:00,461.58,462.44,461.58,462.31,800.0,461.58,462.44,461.58,462.31,800.0
2023-10-04 12:50:00,462.23,462.31,461.7,461.89,5659.0,462.23,462.31,461.7,461.89,5659.0
2023-10-04 12:55:00,461.96,461.96,461.54,461.85,500.0,461.96,461.96,461.54,461.85,500.0
2023-10-04 13:00:00,461.28,461.85,461.28,461.85,435.0,461.28,461.85,461.28,461.85,435.0
2023-10-04 13:05:00,461.5,461.72,461.36,461.36,1644.0,461.5,461.72,461.36,461.36,1644.0
2023-10-04 13:10:00,461.06,461.06,460.71,460.83,700.0,461.06,461.06,460.71,460.83,700.0
2023-10-04 13:15:00,460.99,461.6,460.99,461.15,966.0,460.99,461.6,460.99,461.15,966.0
2023-10-04 13:20:00,460.31,460.62,460.31,460.62,1100.0,460.31,460.62,460.31,460.62,1100.0
2023-10-04 13:25:00,460.33,460.33,459.76,459.77,3964.0,460.33,460.33,459.76,459.77,3964.0
2023-10-04 13:30:00,459.63,459.79,458.96,459.56,772.0,459.63,459.79,458.96,459.56,772.0
2023-10-04 13:35:00,459.47,459.97,459.47,459.97,500.0,459.47,459.97,459.47,459.97,500.0
2023-10-04 13:40:00,459.97,459.97,459.32,459.57,1153.0,459.97,459.97,459.32,459.57,1153.0
2023-10-04 13:45:00,459.64,459.64,459.18,459.59,716.0,459.64,459.64,459.18,459.59,716.0
2023-10-04 13:50:00,460.04,460.04,458.69,459.11,2233.0,460.04,460.04,458.69,459.11,2233.0
2023-10-04 13:55:00,458.9,459.37,458.85,459.15,1400.0,458.9,459.37,458.85,459.15,1400.0
2023-10-04 14:00:00,458.92,459.21,458.58,459.21,3200.0,458.92,459.21,458.58,459.21,3200.0
2023-10-04 14:05:00,459.01,459.01,458.4,458.49,1640.0,459.01,459.01,458.4,458.49,1640.0
2023-10-04 14:10:00,458.25,459.1,458.25,459.1,4601.0,458.25,459.1,458.25,459.1,4601.0
2023-10-04 14:15:00,459.1,459.33,458.75,458.89,947.0,459.1,459.33,458.75,458.89,947.0
2023-10-04 14:20:00,458.93,458.99,457.99,457.99,1400.0,458.93,458.99,457.99,457.99,1400.0
2023-10-04 14:25:00,457.99,458.69,457.76,458.63,6317.0,457.99,458.69,457.76,458.63,6317.0
2023-10-04 14:30:00,458.73,459.11,458.64,458.84,1700.0,458.73,459.11,458.64,458.84,1700.0
2023-10-04 14:35:00,458.55,460.09,458.28,459.88,9444.0,458.55,460.09,458.28,459.88,9444.0
2023-10-04 14:40:00,460.11,460.8,460.11,460.8,3545.0,460.11,460.8,460.11,460.8,3545.0
2023-10-04 14:45:00,460.13,460.71,460.12,460.23,700.0,460.13,460.71,460.12,460.23,700.0
2023-10-04 14:50:00,459.97,460.63,459.97,460.52,2236.0,459.97,460.63,459.97,460.52,2236.0
2023-10-04 14:55:00,460.53,461.37,460.53,461.1,1230.0,460.53,461.37,460.53,461.1,1230.0
2023-10-04 15:00:00,460.95,461.61,460.29,460.66,1945.0,460.95,461.61,460.29,460.66,1945.0
2023-10-04 15:05:00,460.83,461.26,460.71,461.23,800.0,460.83,461.26,460.71,461.23,800.0
2023-10-04 15:10:00,461.52,462.39,461.24,462.39,1650.0,461.52,462.39,461.24,462.39,1650.0
2023-10-04 15:15:00,462.17,462.58,462.1,462.58,1871.0,462.17,462.58,462.1,462.58,1871.0
2023-10-04 15:20:00,461.99,462.76,461.99,462.76,1883.0,461.99,462.76,461.99,462.76,1883.0
2023-10-04 15:25:00,462.72,462.88,462.14,462.16,1516.0,462.72,462.88,462.14,462.16,1516.0
2023-10-04 15:30:00,462.54,463.59,462.53,462.85,2562.0,462.54,463.59,462.53,462.85,2562.0
2023-10-04 15:35:00,462.7,463.77,462.7,463.65,2479.0,462.7,463.77,462.7,463.65,2479.0
2023-10-04 15:40:00,463.68,463.89,462.65,462.65,3502.0,463.68,463.89,462.65,462.65,3502.0
2023-10-04 15:45:00,462.62,463.35,462.52,462.55,2657.0,462.62,463.35,462.52,462.55,2657.0
2023-10-04 15:50:00,462.42,462.94,461.76,461.87,17822.0,462.42,462.94,461.76,461.87,17822.0
2023-10-04 15:55:00,461.71,461.98,461.31,461.54,28083.0,461.71,461.98,461.31,461.54,28083.0
2023-10-05 09:30:00,462.11,463.9,461.33,461.91,8929.0,462.11,463.9,461.33,461.91,8929.0
2023-10-05 09:35:00,463.1,463.48,462.58,463.02,1259.0,463.1,463.48,462.58,463.02,1259.0
2023-10-05 09:40:00,462.3,462.84,461.46,461.47,1401.0,462.3,462.84,461.46,461.47,1401.0
2023-10-05 09:45:00,461.45,461.5,460.18,460.18,2021.0,461.45,461.5,460.18,460.18,2021.0
2023-10-05 09:50:00,460.05,460.06,458.74,458.81,2400.0,460.05,460.06,458.74,458.81,2400.0
2023-10-05 09:55:00,459.2,460.07,458.44,458.96,2592.0,459.2,460.07,458.44,458.96,2592.0
2023-10-05 10:00:00,459.19,459.2,456.27,456.28,3407.0,459.19,459.2,456.27,456.28,3407.0
2023-10-05 10:05:00,455.84,456.04,454.06,454.09,2450.0,455.84,456.04,454.06,454.09,2450.0
2023-10-05 10:10:00,454.06,454.28,453.18,454.18,2162.0,454.06,454.28,453.18,454.18,2162.0
2023-10-05 10:15:00,453.73,453.73,453.35,453.54,1200.0,453.73,453.73,453.35,453.54,1200.0
2023-10-05 10:20:00,454.42,454.64,453.06,453.2,1900.0,454.42,454.64,453.06,453.2,1900.0
2023-10-05 10:25:00,453.42,455.51,453.41,455.35,2700.0,453.42,455.51,453.41,455.35,2700.0
2023-10-05 10:30:00,455.21,455.76,454.86,454.86,1444.0,455.21,455.76,454.86,454.86,1444.0
2023-10-05 10:35:00,454.9,454.9,453.31,453.52,1700.0,454.9,454.9,453.31,453.52,1700.0
2023-10-05 10:40:00,453.5,453.54,452.26,453.3,2929.0,453.5,453.54,452.26,453.3,2929.0
2023-10-05 10:45:00,453.57,453.6,453.06,453.46,1600.0,453.57,453.6,453.06,453.46,1600.0
2023-10-05 10:50:00,453.38,454.43,452.99,454.3,5776.0,453.38,454.43,452.99,454.3,5776.0
2023-10-05 10:55:00,453.88,454.29,453.54,454.07,5445.0,453.88,454.29,453.54,454.07,5445.0
2023-10-05 11:00:00,453.97,454.73,453.83,453.94,1900.0,453.97,454.73,453.83,453.94,1900.0
2023-10-05 11:05:00,454.02,454.42,453.96,454.34,2422.0,454.02,454.42,453.96,454.34,2422.0
2023-10-05 11:10:00,454.61,454.7,454.28,454.37,880.0,454.61,454.7,454.28,454.37,880.0
2023-10-05 11:15:00,454.11,454.63,453.87,453.89,2100.0,454.11,454.63,453.87,453.89,2100.0
2023-10-05 11:20:00,454.02,454.54,453.8,454.54,1800.0,454.02,454.54,453.8,454.54,1800.0
2023-10-05 11:25:00,454.55,454.56,454.08,454.51,2916.0,454.55,454.56,454.08,454.51,2916.0
2023-10-05 11:30:00,454.43,454.64,454.0,454.31,3505.0,454.43,454.64,454.0,454.31,3505.0
2023-10-05 11:35:00,454.31,454.35,453.8,454.17,3438.0,454.31,454.35,453.8,454.17,3438.0
2023-10-05 11:40:00,454.17,454.65,453.98,453.98,1245.0,454.17,454.65,453.98,453.98,1245.0
2023-10-05 11:45:00,454.53,454.87,454.51,454.77,600.0,454.53,454.87,454.51,454.77,600.0
2023-10-05 11:50:00,454.68,455.48,454.68,455.48,730.0,454.68,455.48,454.68,455.48,730.0
2023-10-05 11:55:00,455.48,455.52,454.38,454.45,2300.0,455.48,455.52,454.38,454.45,2300.0
2023-10-05 12:00:00,454.49,455.94,454.49,455.58,9912.0,454.49,455.94,454.49,455.58,9912.0
2023-10-05 12:05:00,455.86,455.91,455.31,455.55,1068.0,455.86,455.91,455.31,455.55,1068.0
2023-10-05 12:10:00,455.9,455.95,455.85,455.95,500.0,455.9,455.95,455.85,455.95,500.0
2023-10-05 12:15:00,456.0,456.0,455.67,455.96,843.0,456.0,456.0,455.67,455.96,843.0
2023-10-05 12:20:00,456.02,456.13,455.87,455.98,5919.0,456.02,456.13,455.87,455.98,5919.0
2023-10-05 12:25:00,456.05,456.72,455.71,456.54,4382.0,456.05,456.72,455.71,456.54,4382.0
2023-10-05 12:30:00,456.82,457.04,456.37,456.38,1300.0,456.82,457.04,456.37,456.38,1300.0
2023-10-05 12:35:00,456.59,456.59,456.18,456.18,553.0,456.59,456.59,456.18,456.18,553.0
2023-10-05 12:40:00,456.2,456.33,455.91,456.33,630.0,456.2,456.33,455.91,456.33,630.0
2023-10-05 12:45:00,455.94,456.38,455.79,456.27,2279.0,455.94,456.38,455.79,456.27,2279.0
2023-10-05 12:50:00,456.38,457.22,456.38,456.59,1170.0,456.38,457.22,456.38,456.59,1170.0
2023-10-05 12:55:00,456.15,456.47,456.05,456.47,861.0,456.15,456.47,456.05,456.47,861.0
2023-10-05 13:00:00,456.82,456.82,456.17,456.27,1002.0,456.82,456.82,456.17,456.27,1002.0
2023-10-05 13:05:00,456.05,456.29,456.05,456.23,419.0,456.05,456.29,456.05,456.23,419.0
2023-10-05 13:10:00,456.58,457.09,456.56,457.06,900.0,456.58,457.09,456.56,457.06,900.0
2023-10-05 13:15:00,456.66,456.86,456.52,456.7,1282.0,456.66,456.86,456.52,456.7,1282.0
2023-10-05 13:20:00,456.74,456.84,456.58,456.84,1258.0,456.74,456.84,456.58,456.84,1258.0
2023-10-05 13:25:00,456.85,456.89,456.44,456.52,2800.0,456.85,456.89,456.44,456.52,2800.0
2023-10-05 13:30:00,456.6,456.6,456.01,456.22,2791.0,456.6,456.6,456.01,456.22,2791.0
2023-10-05 13:35:00,456.66,457.12,456.5,457.07,1800.0,456.66,457.12,456.5,457.07,1800.0
2023-10-05 13:40:00,457.06,457.31,457.05,457.22,1319.0,457.06,457.31,457.05,457.22,1319.0
2023-10-05 13:45:00,457.32,457.55,457.26,457.34,2859.0,457.32,457.55,457.26,457.34,2859.0
2023-10-05 13:50:00,457.29,457.45,456.73,456.73,6775.0,457.29,457.45,456.73,456.73,6775.0
2023-10-05 13:55:00,456.8,457.25,456.8,457.05,999.0,456.8,457.25,456.8,457.05,999.0
2023-10-05 14:00:00,457.24,458.2,457.24,457.95,1700.0,457.24,458.2,457.24,457.95,1700.0
2023-10-05 14:05:00,457.92,457.92,457.35,457.48,700.0,457.92,457.92,457.35,457.48,700.0
2023-10-05 14:10:00,457.52,457.6,457.24,457.29,2020.0,457.52,457.6,457.24,457.29,2020.0
2023-10-05 14:15:00,457.41,458.08,457.29,457.99,3848.0,457.41,458.08,457.29,457.99,3848.0
2023-10-05 14:20:00,458.51,458.58,458.51,458.56,480.0,458.51,458.58,458.51,458.56,480.0
2023-10-05 14:25:00,458.73,459.11,458.22,458.98,7046.0,458.73,459.11,458.22,458.98,7046.0
2023-10-05 14:30:00,458.69,459.28,458.61,459.22,1203.0,458.69,459.28,458.61,459.22,1203.0
2023-10-05 14:35:00,459.45,459.88,459.45,459.87,300.0,459.45,459.88,459.45,459.87,300.0
2023-10-05 14:40:00,459.81,460.18,459.71,459.71,1825.0,459.81,460.18,459.71,459.71,1825.0
2023-10-05 14:45:00,459.61,460.1,459.6,460.1,2324.0,459.61,460.1,459.6,460.1,2324.0
2023-10-05 14:50:00,459.89,460.05,459.58,459.58,2146.0,459.89,460.05,459.58,459.58,2146.0
2023-10-05 14:55:00,459.72,459.94,459.52,459.94,1054.0,459.72,459.94,459.52,459.94,1054.0
2023-10-05 15:00:00,459.92,460.11,459.46,460.11,700.0,459.92,460.11,459.46,460.11,700.0
2023-10-05 15:05:00,459.82,460.13,459.82,459.94,2523.0,459.82,460.13,459.82,459.94,2523.0
2023-10-05 15:10:00,460.1,460.48,459.75,460.48,2791.0,460.1,460.48,459.75,460.48,2791.0
2023-10-05 15:15:00,460.19,460.48,459.66,459.66,1476.0,460.19,460.48,459.66,459.66,1476.0
2023-10-05 15:20:00,460.0,460.0,459.77,460.0,781.0,460.0,460.0,459.77,460.0,781.0
2023-10-05 15:25:00,460.07,460.54,460.05,460.54,600.0,460.07,460.54,460.05,460.54,600.0
2023-10-05 15:30:00,460.63,460.99,460.42,460.43,2259.0,460.63,460.99,460.42,460.43,2259.0
2023-10-05 15:35:00,460.5,460.84,460.5,460.84,739.0,460.5,460.84,460.5,460.84,739.0
2023-10-05 15:40:00,460.77,460.85,460.41,460.81,3380.0,460.77,460.85,460.41,460.81,3380.0
2023-10-05 15:45:00,460.9,461.2,460.77,461.15,2457.0,460.9,461.2,460.77,461.15,2457.0
2023-10-05 15:50:00,461.19,461.2,459.79,459.8,6130.0,461.19,461.2,459.79,459.8,6130.0
2023-10-05 15:55:00,459.38,460.68,459.18,459.75,25991.0,459.38,460.68,459.18,459.75,25991.0
2023-10-06 09:30:00,455.52,458.77,455.52,456.94,11755.0,455.52,458.77,455.52,456.94,11755.0
2023-10-06 09:35:00,456.03,457.45,455.59,456.7,1550.0,456.03,457.45,455.59,456.7,1550.0
2023-10-06 09:40:00,456.15,458.01,454.6,457.79,2834.0,456.15,458.01,454.6,457.79,2834.0
2023-10-06 09:45:00,457.66,460.61,457.66,460.17,1735.0,457.66,460.61,457.66,460.17,1735.0
2023-10-06 09:50:00,459.24,459.31,458.39,458.41,3046.0,459.24,459.31,458.39,458.41,3046.0
2023-10-06 09:55:00,458.36,458.36,456.82,457.9,4619.0,458.36,458.36,456.82,457.9,4619.0
2023-10-06 10:00:00,458.29,458.53,457.96,458.25,2058.0,458.29,458.53,457.96,458.25,2058.0
2023-10-06 10:05:00,458.72,459.15,457.9,459.15,1941.0,458.72,459.15,457.9,459.15,1941.0
2023-10-06 10:10:00,459.65,461.91,459.65,461.55,4605.0,459.65,461.91,459.65,461.55,4605.0
2023-10-06 10:15:00,461.77,463.17,461.77,462.72,1921.0,461.77,463.17,461.77,462.72,1921.0
2023-10-06 10:20:00,462.9,463.94,462.51,463.56,6209.0,462.9,463.94,462.51,463.56,6209.0
2023-10-06 10:25:00,463.61,464.52,463.46,464.52,13344.0,463.61,464.52,463.46,464.52,13344.0
2023-10-06 10:30:00,464.6,466.15,464.33,465.98,4420.0,464.6,466.15,464.33,465.98,4420.0
2023-10-06 10:35:00,466.05,467.4,465.18,467.39,22382.0,466.05,467.4,465.18,467.39,22382.0
2023-10-06 10:40:00,466.49,467.07,466.38,466.55,4803.0,466.49,467.07,466.38,466.55,4803.0
2023-10-06 10:45:00,467.33,468.69,467.11,468.69,2404.0,467.33,468.69,467.11,468.69,2404.0
2023-10-06 10:50:00,468.45,468.59,467.97,467.97,4649.0,468.45,468.59,467.97,467.97,4649.0
2023-10-06 10:55:00,466.66,467.61,466.43,467.26,2271.0,466.66,467.61,466.43,467.26,2271.0
2023-10-06 11:00:00,467.62,468.4,467.62,468.4,3800.0,467.62,468.4,467.62,468.4,3800.0
2023-10-06 11:05:00,468.88,468.88,467.87,468.01,2401.0,468.88,468.88,467.87,468.01,2401.0
2023-10-06 11:10:00,467.99,468.52,467.51,467.52,2088.0,467.99,468.52,467.51,467.52,2088.0
2023-10-06 11:15:00,467.78,468.0,467.52,467.74,2700.0,467.78,468.0,467.52,467.74,2700.0
2023-10-06 11:20:00,467.65,467.9,467.36,467.63,4233.0,467.65,467.9,467.36,467.63,4233.0
2023-10-06 11:25:00,467.63,469.0,467.27,468.0,4804.0,467.63,469.0,467.27,468.0,4804.0
2023-10-06 11:30:00,468.37,470.0,468.37,470.0,7431.0,468.37,470.0,468.37,470.0,7431.0
2023-10-06 11:35:00,470.0,470.58,469.88,470.47,1474.0,470.0,470.58,469.88,470.47,1474.0
2023-10-06 11:40:00,470.64,472.38,470.61,471.9,7843.0,470.64,472.38,470.61,471.9,7843.0
2023-10-06 11:45:00,471.6,471.6,471.0,471.6,1707.0,471.6,471.6,471.0,471.6,1707.0
2023-10-06 11:50:00,471.0,471.48,470.8,471.41,5549.0,471.0,471.48,470.8,471.41,5549.0
2023-10-06 11:55:00,471.74,473.0,471.19,473.0,2598.0,471.74,473.0,471.19,473.0,2598.0
2023-10-06 12:00:00,473.0,473.65,472.81,473.2,4369.0,473.0,473.65,472.81,473.2,4369.0
2023-10-06 12:05:00,473.63,473.77,472.89,473.76,3057.0,473.63,473.77,472.89,473.76,3057.0
2023-10-06 12:10:00,473.47,473.66,472.99,473.22,1618.0,473.47,473.66,472.99,473.22,1618.0
2023-10-06 12:15:00,472.98,472.98,472.66,472.67,1215.0,472.98,472.98,472.66,472.67,1215.0
2023-10-06 12:20:00,472.67,472.78,472.2,472.37,2231.0,472.67,472.78,472.2,472.37,2231.0
2023-10-06 12:25:00,472.56,472.74,472.32,472.74,480.0,472.56,472.74,472.32,472.74,480.0
2023-10-06 12:30:00,472.88,473.0,472.64,472.65,959.0,472.88,473.0,472.64,472.65,959.0
2023-10-06 12:35:00,472.62,473.5,472.62,472.76,2238.0,472.62,473.5,472.62,472.76,2238.0
2023-10-06 12:40:00,472.8,473.37,472.53,473.15,4106.0,472.8,473.37,472.53,473.15,4106.0
2023-10-06 12:45:00,473.27,473.27,472.86,472.87,2200.0,473.27,473.27,472.86,472.87,2200.0
2023-10-06 12:50:00,472.93,472.95,472.01,472.66,3100.0,472.93,472.95,472.01,472.66,3100.0
2023-10-06 12:55:00,472.66,472.75,472.45,472.68,2349.0,472.66,472.75,472.45,472.68,2349.0
2023-10-06 13:00:00,472.71,472.97,472.67,472.75,6340.0,472.71,472.97,472.67,472.75,6340.0
2023-10-06 13:05:00,472.68,473.23,472.49,473.23,1354.0,472.68,473.23,472.49,473.23,1354.0
2023-10-06 13:10:00,473.18,473.73,472.71,473.39,1800.0,473.18,473.73,472.71,473.39,1800.0
2023-10-06 13:15:00,473.66,474.0,473.39,474.0,2868.0,473.66,474.0,473.39,474.0,2868.0
2023-10-06 13:20:00,474.0,475.24,474.0,474.76,9371.0,474.0,475.24,474.0,474.76,9371.0
2023-10-06 13:25:00,474.68,474.68,474.2,474.21,2570.0,474.68,474.68,474.2,474.21,2570.0
2023-10-06 13:30:00,474.41,474.64,474.28,474.64,1237.0,474.41,474.64,474.28,474.64,1237.0
2023-10-06 13:35:00,474.66,475.36,474.51,475.27,9454.0,474.66,475.36,474.51,475.27,9454.0
2023-10-06 13:40:00,475.27,475.27,473.71,473.81,2097.0,475.27,475.27,473.71,473.81,2097.0
2023-10-06 13:45:00,473.86,473.98,473.85,473.98,1400.0,473.86,473.98,473.85,473.98,1400.0
2023-10-06 13:50:00,473.99,473.99,473.43,473.43,1296.0,473.99,473.99,473.43,473.43,1296.0
2023-10-06 13:55:00,473.43,474.02,473.21,474.0,4559.0,473.43,474.02,473.21,474.0,4559.0
2023-10-06 14:00:00,473.93,474.06,473.73,474.06,1200.0,473.93,474.06,473.73,474.06,1200.0
2023-10-06 14:05:00,474.37,474.37,473.51,473.8,2950.0,474.37,474.37,473.51,473.8,2950.0
2023-10-06 14:10:00,474.04,474.71,473.91,474.48,1000.0,474.04,474.71,473.91,474.48,1000.0
2023-10-06 14:15:00,474.59,474.6,474.2,474.6,1444.0,474.59,474.6,474.2,474.6,1444.0
2023-10-06 14:20:00,474.55,475.42,474.45,475.02,3143.0,474.55,475.42,474.45,475.02,3143.0
2023-10-06 14:25:00,475.22,475.62,475.13,475.46,1192.0,475.22,475.62,475.13,475.46,1192.0
2023-10-06 14:30:00,475.62,475.9,475.12,475.68,7743.0,475.62,475.9,475.12,475.68,7743.0
2023-10-06 14:35:00,475.67,476.08,475.66,476.06,1567.0,475.67,476.08,475.66,476.06,1567.0
2023-10-06 14:40:00,475.94,476.37,475.9,476.28,4740.0,475.94,476.37,475.9,476.28,4740.0
2023-10-06 14:45:00,476.03,476.65,476.03,476.65,3398.0,476.03,476.65,476.03,476.65,3398.0
2023-10-06 14:50:00,476.55,476.65,476.05,476.34,8427.0,476.55,476.65,476.05,476.34,8427.0
2023-10-06 14:55:00,476.4,476.6,476.29,476.41,4328.0,476.4,476.6,476.29,476.41,4328.0
2023-10-06 15:00:00,476.49,476.49,475.63,475.63,14255.0,476.49,476.49,475.63,475.63,14255.0
2023-10-06 15:05:00,475.63,476.99,475.56,476.64,14131.0,475.63,476.99,475.56,476.64,14131.0
2023-10-06 15:10:00,476.67,476.67,475.89,475.93,18133.0,476.67,476.67,475.89,475.93,18133.0
2023-10-06 15:15:00,475.96,476.18,475.49,476.18,6432.0,475.96,476.18,475.49,476.18,6432.0
2023-10-06 15:20:00,476.22,476.36,476.03,476.16,6921.0,476.22,476.36,476.03,476.16,6921.0
2023-10-06 15:25:00,476.21,476.25,474.99,476.06,16113.0,476.21,476.25,474.99,476.06,16113.0
2023-10-06 15:30:00,476.0,476.28,475.79,476.27,5287.0,476.0,476.28,475.79,476.27,5287.0
2023-10-06 15:35:00,476.05,476.1,475.68,476.04,7596.0,476.05,476.1,475.68,476.04,7596.0
2023-10-06 15:40:00,476.05,476.15,474.63,474.77,6166.0,476.05,476.15,474.63,474.77,6166.0
2023-10-06 15:45:00,474.58,475.22,474.17,474.2,12839.0,474.58,475.22,474.17,474.2,12839.0
2023-10-06 15:50:00,474.11,474.37,473.16,473.31,21777.0,474.11,474.37,473.16,473.31,21777.0
2023-10-06 15:55:00,473.18,473.94,473.05,473.2,36206.0,473.18,473.94,473.05,473.2,36206.0
2023-10-09 09:30:00,468.0,469.62,465.99,465.99,14842.0,468.0,469.62,465.99,465.99,14842.0
2023-10-09 09:35:00,465.35,466.14,464.38,466.13,27820.0,465.35,466.14,464.38,466.13,27820.0
2023-10-09 09:40:00,466.53,470.57,466.09,470.57,7620.0,466.53,470.57,466.09,470.57,7620.0
2023-10-09 09:45:00,470.49,471.96,469.83,471.96,10555.0,470.49,471.96,469.83,471.96,10555.0
2023-10-09 09:50:00,471.64,472.21,470.5,470.74,5411.0,471.64,472.21,470.5,470.74,5411.0
2023-10-09 09:55:00,470.67,470.8,470.0,470.8,2063.0,470.67,470.8,470.0,470.8,2063.0
2023-10-09 10:00:00,471.43,471.64,469.89,469.97,7439.0,471.43,471.64,469.89,469.97,7439.0
2023-10-09 10:05:00,469.97,472.14,469.96,471.99,7005.0,469.97,472.14,469.96,471.99,7005.0
2023-10-09 10:10:00,472.43,472.76,471.56,471.93,5852.0,472.43,472.76,471.56,471.93,5852.0
2023-10-09 10:15:00,471.99,472.71,471.98,472.5,2255.0,471.99,472.71,471.98,472.5,2255.0
2023-10-09 10:20:00,472.15,473.18,472.02,473.18,1900.0,472.15,473.18,472.02,473.18,1900.0
2023-10-09 10:25:00,473.03,473.03,472.32,472.33,1496.0,473.03,473.03,472.32,472.33,1496.0
2023-10-09 10:30:00,472.59,473.54,472.11,473.41,3063.0,472.59,473.54,472.11,473.41,3063.0
2023-10-09 10:35:00,473.41,473.41,472.53,472.85,6901.0,473.41,473.41,472.53,472.85,6901.0
2023-10-09 10:40:00,472.81,473.03,472.41,472.99,7854.0,472.81,473.03,472.41,472.99,7854.0
2023-10-09 10:45:00,472.81,473.02,471.93,471.94,4299.0,472.81,473.02,471.93,471.94,4299.0
2023-10-09 10:50:00,472.09,473.02,471.95,473.01,3290.0,472.09,473.02,471.95,473.01,3290.0
2023-10-09 10:55:00,473.08,474.12,473.07,473.48,3711.0,473.08,474.12,473.07,473.48,3711.0
2023-10-09 11:00:00,473.23,473.34,472.64,472.99,2657.0,473.23,473.34,472.64,472.99,2657.0
2023-10-09 11:05:00,472.75,472.76,471.05,471.29,3505.0,472.75,472.76,471.05,471.29,3505.0
2023-10-09 11:10:00,471.03,471.56,470.84,471.31,2384.0,471.03,471.56,470.84,471.31,2384.0
2023-10-09 11:15:00,471.47,471.95,471.46,471.95,1000.0,471.47,471.95,471.46,471.95,1000.0
2023-10-09 11:20:00,472.01,472.22,471.55,471.78,4822.0,472.01,472.22,471.55,471.78,4822.0
2023-10-09 11:25:00,471.79,473.01,471.79,473.01,2300.0,471.79,473.01,471.79,473.01,2300.0
2023-10-09 11:30:00,473.15,473.2,473.12,473.18,800.0,473.15,473.2,473.12,473.18,800.0
2023-10-09 11:35:00,473.27,473.89,473.27,473.75,2326.0,473.27,473.89,473.27,473.75,2326.0
2023-10-09 11:40:00,473.6,473.72,473.08,473.36,4470.0,473.6,473.72,473.08,473.36,4470.0
2023-10-09 11:45:00,473.08,474.23,473.03,474.02,1000.0,473.08,474.23,473.03,474.02,1000.0
2023-10-09 11:50:00,474.14,474.64,473.98,473.99,1400.0,474.14,474.64,473.98,473.99,1400.0
2023-10-09 11:55:00,473.92,474.58,473.92,474.35,3390.0,473.92,474.58,473.92,474.35,3390.0
2023-10-09 12:00:00,474.32,474.99,474.32,474.75,1742.0,474.32,474.99,474.32,474.75,1742.0
2023-10-09 12:05:00,474.73,475.65,474.69,474.87,4052.0,474.73,475.65,474.69,474.87,4052.0
2023-10-09 12:10:00,474.79,475.03,474.58,474.8,2334.0,474.79,475.03,474.58,474.8,2334.0
2023-10-09 12:15:00,474.88,475.88,474.87,475.75,5067.0,474.88,475.88,474.87,475.75,5067.0
2023-10-09 12:20:00,475.88,476.52,475.75,475.75,9944.0,475.88,476.52,475.75,475.75,9944.0
2023-10-09 12:25:00,475.76,475.99,475.75,475.8,4362.0,475.76,475.99,475.75,475.8,4362.0
2023-10-09 12:30:00,475.75,476.43,475.75,476.34,3292.0,475.75,476.43,475.75,476.34,3292.0
2023-10-09 12:35:00,476.24,476.34,475.73,475.94,2753.0,476.24,476.34,475.73,475.94,2753.0
2023-10-09 12:40:00,475.89,475.99,475.13,475.13,3968.0,475.89,475.99,475.13,475.13,3968.0
2023-10-09 12:45:00,475.4,476.14,475.4,476.14,1200.0,475.4,476.14,475.4,476.14,1200.0
2023-10-09 12:50:00,476.1,476.52,475.94,476.28,3825.0,476.1,476.52,475.94,476.28,3825.0
2023-10-09 12:55:00,476.65,476.65,476.1,476.46,4319.0,476.65,476.65,476.1,476.46,4319.0
2023-10-09 13:00:00,476.49,476.88,476.3,476.6,2849.0,476.49,476.88,476.3,476.6,2849.0
2023-10-09 13:05:00,476.69,476.89,476.44,476.78,1298.0,476.69,476.89,476.44,476.78,1298.0
2023-10-09 13:10:00,476.95,477.0,476.7,476.74,2851.0,476.95,477.0,476.7,476.74,2851.0
2023-10-09 13:15:00,476.82,477.07,476.72,477.07,1900.0,476.82,477.07,476.72,477.07,1900.0
2023-10-09 13:20:00,476.97,476.97,476.04,476.83,5167.0,476.97,476.97,476.04,476.83,5167.0
2023-10-09 13:25:00,477.01,477.83,476.96,477.64,2550.0,477.01,477.83,476.96,477.64,2550.0
2023-10-09 13:30:00,477.83,478.85,477.68,478.85,3996.0,477.83,478.85,477.68,478.85,3996.0
2023-10-09 13:35:00,478.74,479.56,478.7,479.56,9305.0,478.74,479.56,478.7,479.56,9305.0
2023-10-09 13:40:00,479.36,480.1,479.2,480.1,19603.0,479.36,480.1,479.2,480.1,19603.0
2023-10-09 13:45:00,480.1,480.75,479.96,480.36,7805.0,480.1,480.75,479.96,480.36,7805.0
2023-10-09 13:50:00,480.24,481.0,480.07,480.33,5745.0,480.24,481.0,480.07,480.33,5745.0
2023-10-09 13:55:00,480.42,480.86,480.15,480.66,6868.0,480.42,480.86,480.15,480.66,6868.0
2023-10-09 14:00:00,480.67,481.29,480.2,481.13,8483.0,480.67,481.29,480.2,481.13,8483.0
2023-10-09 14:05:00,480.91,481.22,480.63,480.66,5213.0,480.91,481.22,480.63,480.66,5213.0
2023-10-09 14:10:00,480.65,480.97,480.23,480.36,5136.0,480.65,480.97,480.23,480.36,5136.0
2023-10-09 14:15:00,480.36,481.18,480.36,480.78,1547.0,480.36,481.18,480.36,480.78,1547.0
2023-10-09 14:20:00,480.88,481.13,480.74,481.13,3005.0,480.88,481.13,480.74,481.13,3005.0
2023-10-09 14:25:00,481.0,481.46,480.89,481.4,4101.0,481.0,481.46,480.89,481.4,4101.0
2023-10-09 14:30:00,481.61,481.73,481.06,481.22,3209.0,481.61,481.73,481.06,481.22,3209.0
2023-10-09 14:35:00,481.01,481.27,480.72,481.27,3505.0,481.01,481.27,480.72,481.27,3505.0
2023-10-09 14:40:00,481.38,482.47,481.38,482.27,1882.0,481.38,482.47,481.38,482.27,1882.0
2023-10-09 14:45:00,482.16,482.34,481.74,481.86,2800.0,482.16,482.34,481.74,481.86,2800.0
2023-10-09 14:50:00,481.68,481.94,481.44,481.94,2798.0,481.68,481.94,481.44,481.94,2798.0
2023-10-09 14:55:00,482.04,482.31,481.77,481.78,3838.0,482.04,482.31,481.77,481.78,3838.0
2023-10-09 15:00:00,481.89,482.05,481.18,481.85,5572.0,481.89,482.05,481.18,481.85,5572.0
2023-10-09 15:05:00,482.09,482.23,481.75,481.77,4467.0,482.09,482.23,481.75,481.77,4467.0
2023-10-09 15:10:00,481.69,482.11,481.32,481.33,3707.0,481.69,482.11,481.32,481.33,3707.0
2023-10-09 15:15:00,481.21,481.52,480.85,481.21,4325.0,481.21,481.52,480.85,481.21,4325.0
2023-10-09 15:20:00,481.22,481.69,481.18,481.35,10281.0,481.22,481.69,481.18,481.35,10281.0
2023-10-09 15:25:00,481.39,481.79,481.15,481.5,5620.0,481.39,481.79,481.15,481.5,5620.0
2023-10-09 15:30:00,481.5,481.61,480.81,480.86,6986.0,481.5,481.61,480.81,480.86,6986.0
2023-10-09 15:35:00,480.67,480.83,480.42,480.42,9089.0,480.67,480.83,480.42,480.42,9089.0
2023-10-09 15:40:00,480.46,480.46,479.89,480.01,9040.0,480.46,480.46,479.89,480.01,9040.0
2023-10-09 15:45:00,479.89,480.39,479.5,480.0,6470.0,479.89,480.39,479.5,480.0,6470.0
2023-10-09 15:50:00,479.76,480.48,479.5,480.48,10586.0,479.76,480.48,479.5,480.48,10586.0
2023-10-09 15:55:00,480.18,480.32,479.81,479.95,34148.0,480.18,480.32,479.81,479.95,34148.0
2023-10-10 09:30:00,483.1,484.25,480.17,482.59,20310.0,483.1,484.25,480.17,482.59,20310.0
2023-10-10 09:35:00,482.71,483.79,481.38,483.79,7043.0,482.71,483.79,481.38,483.79,7043.0
2023-10-10 09:40:00,483.06,486.8,483.06,486.18,9104.0,483.06,486.8,483.06,486.18,9104.0
2023-10-10 09:45:00,486.17,486.17,483.93,484.38,5873.0,486.17,486.17,483.93,484.38,5873.0
2023-10-10 09:50:00,484.46,485.0,483.76,484.74,4250.0,484.46,485.0,483.76,484.74,4250.0
2023-10-10 09:55:00,485.47,487.33,485.39,487.33,12269.0,485.47,487.33,485.39,487.33,12269.0
2023-10-10 10:00:00,487.11,489.01,487.11,488.22,9243.0,487.11,489.01,487.11,488.22,9243.0
2023-10-10 10:05:00,488.38,488.38,487.23,487.46,4067.0,488.38,488.38,487.23,487.46,4067.0
2023-10-10 10:10:00,487.47,488.49,487.13,488.18,7307.0,487.47,488.49,487.13,488.18,7307.0
2023-10-10 10:15:00,488.33,488.74,487.98,488.61,18361.0,488.33,488.74,487.98,488.61,18361.0
2023-10-10 10:20:00,488.6,488.64,487.86,488.14,5000.0,488.6,488.64,487.86,488.14,5000.0
2023-10-10 10:25:00,488.09,488.85,487.75,488.65,7273.0,488.09,488.85,487.75,488.65,7273.0
2023-10-10 10:30:00,488.93,489.66,488.49,489.65,2005.0,488.93,489.66,488.49,489.65,2005.0
2023-10-10 10:35:00,489.95,489.97,489.51,489.83,1472.0,489.95,489.97,489.51,489.83,1472.0
2023-10-10 10:40:00,489.71,490.25,489.58,489.84,8180.0,489.71,490.25,489.58,489.84,8180.0
2023-10-10 10:45:00,490.21,490.74,489.75,490.74,5313.0,490.21,490.74,489.75,490.74,5313.0
2023-10-10 10:50:00,491.0,491.8,491.0,491.21,5325.0,491.0,491.8,491.0,491.21,5325.0
2023-10-10 10:55:00,491.15,491.29,490.76,491.2,2550.0,491.15,491.29,490.76,491.2,2550.0
2023-10-10 11:00:00,491.4,491.56,490.7,491.18,7456.0,491.4,491.56,490.7,491.18,7456.0
2023-10-10 11:05:00,491.21,492.01,491.03,491.04,12555.0,491.21,492.01,491.03,491.04,12555.0
2023-10-10 11:10:00,490.62,491.71,490.47,491.56,4872.0,490.62,491.71,490.47,491.56,4872.0
2023-10-10 11:15:00,491.61,492.46,491.45,492.43,4853.0,491.61,492.46,491.45,492.43,4853.0
2023-10-10 11:20:00,492.61,492.8,492.2,492.5,8043.0,492.61,492.8,492.2,492.5,8043.0
2023-10-10 11:25:00,492.53,492.69,492.22,492.44,8663.0,492.53,492.69,492.22,492.44,8663.0
2023-10-10 11:30:00,492.45,493.37,492.32,493.37,3964.0,492.45,493.37,492.32,493.37,3964.0
2023-10-10 11:35:00,493.23,493.27,492.67,492.73,7557.0,493.23,493.27,492.67,492.73,7557.0
2023-10-10 11:40:00,492.73,493.08,492.69,492.91,4000.0,492.73,493.08,492.69,492.91,4000.0
2023-10-10 11:45:00,492.93,493.51,492.85,493.41,2360.0,492.93,493.51,492.85,493.41,2360.0
2023-10-10 11:50:00,493.56,493.92,493.24,493.37,7926.0,493.56,493.92,493.24,493.37,7926.0
2023-10-10 11:55:00,493.19,493.74,493.13,493.72,4857.0,493.19,493.74,493.13,493.72,4857.0
2023-10-10 12:00:00,493.71,493.71,492.17,492.17,8688.0,493.71,493.71,492.17,492.17,8688.0
2023-10-10 12:05:00,492.19,492.5,492.18,492.29,8429.0,492.19,492.5,492.18,492.29,8429.0
2023-10-10 12:10:00,492.23,493.19,492.04,492.94,13498.0,492.23,493.19,492.04,492.94,13498.0
2023-10-10 12:15:00,492.83,493.06,492.56,492.79,8946.0,492.83,493.06,492.56,492.79,8946.0
2023-10-10 12:20:00,492.79,492.79,491.86,492.35,5983.0,492.79,492.79,491.86,492.35,5983.0
2023-10-10 12:25:00,492.37,492.66,492.22,492.32,1865.0,492.37,492.66,492.22,492.32,1865.0
2023-10-10 12:30:00,492.44,492.66,492.04,492.09,2842.0,492.44,492.66,492.04,492.09,2842.0
2023-10-10 12:35:00,492.09,492.46,492.02,492.46,2367.0,492.09,492.46,492.02,492.46,2367.0
2023-10-10 12:40:00,492.69,492.76,492.39,492.7,2598.0,492.69,492.76,492.39,492.7,2598.0
2023-10-10 12:45:00,492.61,492.62,491.94,491.94,5124.0,492.61,492.62,491.94,491.94,5124.0
2023-10-10 12:50:00,491.94,492.4,491.93,492.36,2367.0,491.94,492.4,491.93,492.36,2367.0
2023-10-10 12:55:00,492.43,492.43,491.83,492.08,3921.0,492.43,492.43,491.83,492.08,3921.0
2023-10-10 13:00:00,492.12,492.12,490.41,490.42,3695.0,492.12,492.12,490.41,490.42,3695.0
2023-10-10 13:05:00,490.0,490.22,489.17,489.25,3823.0,490.0,490.22,489.17,489.25,3823.0
2023-10-10 13:10:00,489.4,489.54,488.51,488.57,2359.0,489.4,489.54,488.51,488.57,2359.0
2023-10-10 13:15:00,488.34,488.84,488.16,488.24,1900.0,488.34,488.84,488.16,488.24,1900.0
2023-10-10 13:20:00,488.25,488.89,488.21,488.7,2900.0,488.25,488.89,488.21,488.7,2900.0
2023-10-10 13:25:00,488.7,488.71,488.1,488.26,2000.0,488.7,488.71,488.1,488.26,2000.0
2023-10-10 13:30:00,488.71,489.04,488.46,489.04,2487.0,488.71,489.04,488.46,489.04,2487.0
2023-10-10 13:35:00,489.07,489.25,488.77,488.97,3000.0,489.07,489.25,488.77,488.97,3000.0
2023-10-10 13:40:00,489.0,489.28,489.0,489.1,1300.0,489.0,489.28,489.0,489.1,1300.0
2023-10-10 13:45:00,489.28,489.9,489.26,489.9,3100.0,489.28,489.9,489.26,489.9,3100.0
2023-10-10 13:50:00,489.91,489.95,489.07,489.3,3318.0,489.91,489.95,489.07,489.3,3318.0
2023-10-10 13:55:00,489.71,490.02,489.62,489.77,1896.0,489.71,490.02,489.62,489.77,1896.0
2023-10-10 14:00:00,490.11,490.3,489.79,490.12,2641.0,490.11,490.3,489.79,490.12,2641.0
2023-10-10 14:05:00,490.21,490.28,489.9,490.05,2483.0,490.21,490.28,489.9,490.05,2483.0
2023-10-10 14:10:00,489.99,490.41,489.65,489.66,2330.0,489.99,490.41,489.65,489.66,2330.0
2023-10-10 14:15:00,489.91,490.42,489.78,490.42,2100.0,489.91,490.42,489.78,490.42,2100.0
2023-10-10 14:20:00,490.31,490.62,489.95,490.04,3100.0,490.31,490.62,489.95,490.04,3100.0
2023-10-10 14:25:00,489.83,490.27,489.52,489.52,3700.0,489.83,490.27,489.52,489.52,3700.0
2023-10-10 14:30:00,489.99,490.41,489.99,490.19,1600.0,489.99,490.41,489.99,490.19,1600.0
2023-10-10 14:35:00,490.4,490.4,489.63,489.63,2000.0,490.4,490.4,489.63,489.63,2000.0
2023-10-10 14:40:00,489.6,489.93,489.6,489.93,1200.0,489.6,489.93,489.6,489.93,1200.0
2023-10-10 14:45:00,489.86,490.7,489.86,490.16,5628.0,489.86,490.7,489.86,490.16,5628.0
2023-10-10 14:50:00,490.16,490.65,489.95,489.97,42955.0,490.16,490.65,489.95,489.97,42955.0
2023-10-10 14:55:00,489.73,490.19,489.6,490.05,4010.0,489.73,490.19,489.6,490.05,4010.0
2023-10-10 15:00:00,490.2,491.51,490.1,491.19,4121.0,490.2,491.51,490.1,491.19,4121.0
2023-10-10 15:05:00,491.5,491.72,491.12,491.66,5134.0,491.5,491.72,491.12,491.66,5134.0
2023-10-10 15:10:00,491.67,491.71,490.76,491.05,10566.0,491.67,491.71,490.76,491.05,10566.0
2023-10-10 15:15:00,491.15,491.33,490.69,490.82,5124.0,491.15,491.33,490.69,490.82,5124.0
2023-10-10 15:20:00,490.8,491.14,490.5,491.03,7876.0,490.8,491.14,490.5,491.03,7876.0
2023-10-10 15:25:00,491.15,491.32,490.99,491.07,4052.0,491.15,491.32,490.99,491.07,4052.0
2023-10-10 15:30:00,491.07,491.07,490.59,490.83,15556.0,491.07,491.07,490.59,490.83,15556.0
2023-10-10 15:35:00,490.72,490.84,490.27,490.27,8886.0,490.72,490.84,490.27,490.27,8886.0
2023-10-10 15:40:00,490.35,490.72,490.24,490.56,9908.0,490.35,490.72,490.24,490.56,9908.0
2023-10-10 15:45:00,490.48,490.85,490.25,490.72,11239.0,490.48,490.85,490.25,490.72,11239.0
2023-10-10 15:50:00,490.89,491.1,490.42,490.78,47164.0,490.89,491.1,490.42,490.78,47164.0
2023-10-10 15:55:00,491.03,491.56,489.96,490.0,73507.0,491.03,491.56,489.96,490.0,73507.0
2023-10-11 09:30:00,490.28,494.0,490.11,493.47,13905.0,490.28,494.0,490.11,493.47,13905.0
2023-10-11 09:35:00,494.02,494.04,493.37,493.65,1500.0,494.02,494.04,493.37,493.65,1500.0
2023-10-11 09:40:00,493.28,493.28,491.9,491.96,1900.0,493.28,493.28,491.9,491.96,1900.0
2023-10-11 09:45:00,491.23,492.38,491.21,491.91,2481.0,491.23,492.38,491.21,491.91,2481.0
2023-10-11 09:50:00,492.29,492.79,491.5,492.6,4501.0,492.29,492.79,491.5,492.6,4501.0
2023-10-11 09:55:00,492.39,492.79,490.46,491.02,6269.0,492.39,492.79,490.46,491.02,6269.0
2023-10-11 10:00:00,491.2,491.23,489.76,489.76,3272.0,491.2,491.23,489.76,489.76,3272.0
2023-10-11 10:05:00,489.67,491.24,489.55,491.2,2004.0,489.67,491.24,489.55,491.2,2004.0
2023-10-11 10:10:00,491.55,491.62,491.4,491.44,501.0,491.55,491.62,491.4,491.44,501.0
2023-10-11 10:15:00,491.57,492.02,491.57,491.86,1336.0,491.57,492.02,491.57,491.86,1336.0
2023-10-11 10:20:00,491.55,493.37,491.55,493.26,2759.0,491.55,493.37,491.55,493.26,2759.0
2023-10-11 10:25:00,493.02,493.02,492.24,492.5,2571.0,493.02,493.02,492.24,492.5,2571.0
2023-10-11 10:30:00,492.15,493.2,491.6,493.2,2565.0,492.15,493.2,491.6,493.2,2565.0
2023-10-11 10:35:00,493.48,493.56,492.49,493.56,2500.0,493.48,493.56,492.49,493.56,2500.0
2023-10-11 10:40:00,492.96,493.28,491.8,491.8,800.0,492.96,493.28,491.8,491.8,800.0
2023-10-11 10:45:00,491.35,491.54,490.65,491.54,1586.0,491.35,491.54,490.65,491.54,1586.0
2023-10-11 10:50:00,491.36,494.1,491.35,493.93,1749.0,491.36,494.1,491.35,493.93,1749.0
2023-10-11 10:55:00,493.75,494.03,493.47,493.58,800.0,493.75,494.03,493.47,493.58,800.0
2023-10-11 11:00:00,494.15,494.17,493.49,493.49,870.0,494.15,494.17,493.49,493.49,870.0
2023-10-11 11:05:00,493.29,495.1,493.29,494.8,7202.0,493.29,495.1,493.29,494.8,7202.0
2023-10-11 11:10:00,495.0,495.03,494.26,495.01,1934.0,495.0,495.03,494.26,495.01,1934.0
2023-10-11 11:15:00,495.05,495.44,494.35,494.35,2820.0,495.05,495.44,494.35,494.35,2820.0
2023-10-11 11:20:00,494.19,494.95,494.19,494.66,840.0,494.19,494.95,494.19,494.66,840.0
2023-10-11 11:25:00,494.88,494.88,493.29,493.46,5894.0,494.88,494.88,493.29,493.46,5894.0
2023-10-11 11:30:00,493.36,493.55,492.31,492.31,3769.0,493.36,493.55,492.31,492.31,3769.0
2023-10-11 11:35:00,492.06,493.09,492.06,492.31,4298.0,492.06,493.09,492.06,492.31,4298.0
2023-10-11 11:40:00,492.4,492.52,491.45,491.45,1800.0,492.4,492.52,491.45,491.45,1800.0
2023-10-11 11:45:00,491.58,492.6,491.43,492.53,4161.0,491.58,492.6,491.43,492.53,4161.0
2023-10-11 11:50:00,492.47,492.92,492.35,492.47,2100.0,492.47,492.92,492.35,492.47,2100.0
2023-10-11 11:55:00,492.7,492.86,492.64,492.86,1032.0,492.7,492.86,492.64,492.86,1032.0
2023-10-11 12:00:00,492.55,493.07,492.54,493.07,1172.0,492.55,493.07,492.54,493.07,1172.0
2023-10-11 12:05:00,492.64,492.81,492.31,492.81,1100.0,492.64,492.81,492.31,492.81,1100.0
2023-10-11 12:10:00,492.68,492.69,492.25,492.66,1044.0,492.68,492.69,492.25,492.66,1044.0
2023-10-11 12:15:00,492.53,492.53,491.71,491.87,2848.0,492.53,492.53,491.71,491.87,2848.0
2023-10-11 12:20:00,491.83,491.95,491.54,491.94,2167.0,491.83,491.95,491.54,491.94,2167.0
2023-10-11 12:25:00,491.84,492.9,491.79,492.9,1700.0,491.84,492.9,491.79,492.9,1700.0
2023-10-11 12:30:00,492.94,493.36,492.93,493.29,1682.0,492.94,493.36,492.93,493.29,1682.0
2023-10-11 12:35:00,493.1,493.54,492.64,493.54,1154.0,493.1,493.54,492.64,493.54,1154.0
2023-10-11 12:40:00,493.51,493.6,492.93,492.94,2100.0,493.51,493.6,492.93,492.94,2100.0
2023-10-11 12:45:00,492.97,493.15,491.57,491.83,6916.0,492.97,493.15,491.57,491.83,6916.0
2023-10-11 12:50:00,491.86,491.86,491.34,491.65,2056.0,491.86,491.86,491.34,491.65,2056.0
2023-10-11 12:55:00,491.66,492.08,491.65,492.08,1602.0,491.66,492.08,491.65,492.08,1602.0
2023-10-11 13:00:00,492.1,492.1,491.51,491.96,3528.0,492.1,492.1,491.51,491.96,3528.0
2023-10-11 13:05:00,492.02,492.03,491.78,491.81,1299.0,492.02,492.03,491.78,491.81,1299.0
2023-10-11 13:10:00,492.03,492.03,491.59,491.64,1357.0,492.03,492.03,491.59,491.64,1357.0
2023-10-11 13:15:00,491.25,491.26,490.11,490.11,2101.0,491.25,491.26,490.11,490.11,2101.0
2023-10-11 13:20:00,490.24,491.0,490.23,491.0,1200.0,490.24,491.0,490.23,491.0,1200.0
2023-10-11 13:25:00,491.13,491.86,491.07,491.86,1100.0,491.13,491.86,491.07,491.86,1100.0
2023-10-11 13:30:00,491.58,491.64,491.34,491.48,6116.0,491.58,491.64,491.34,491.48,6116.0
2023-10-11 13:35:00,491.33,492.0,491.31,491.38,2300.0,491.33,492.0,491.31,491.38,2300.0
2023-10-11 13:40:00,491.22,491.52,491.0,491.5,1855.0,491.22,491.52,491.0,491.5,1855.0
2023-10-11 13:45:00,491.75,491.85,491.01,491.02,7552.0,491.75,491.85,491.01,491.02,7552.0
2023-10-11 13:50:00,491.15,491.63,491.14,491.62,2655.0,491.15,491.63,491.14,491.62,2655.0
2023-10-11 13:55:00,491.5,491.67,491.21,491.32,3400.0,491.5,491.67,491.21,491.32,3400.0
2023-10-11 14:00:00,491.48,491.87,491.21,491.57,6733.0,491.48,491.87,491.21,491.57,6733.0
2023-10-11 14:05:00,491.43,491.97,491.42,491.97,1536.0,491.43,491.97,491.42,491.97,1536.0
2023-10-11 14:10:00,491.87,491.94,491.1,491.1,4771.0,491.87,491.94,491.1,491.1,4771.0
2023-10-11 14:15:00,491.11,491.48,491.03,491.24,3014.0,491.11,491.48,491.03,491.24,3014.0
2023-10-11 14:20:00,491.51,492.49,491.51,492.49,6436.0,491.51,492.49,491.51,492.49,6436.0
2023-10-11 14:25:00,493.01,493.41,491.96,491.98,4667.0,493.01,493.41,491.96,491.98,4667.0
2023-10-11 14:30:00,492.01,492.47,492.01,492.47,1300.0,492.01,492.47,492.01,492.47,1300.0
2023-10-11 14:35:00,492.58,493.1,492.58,492.84,1495.0,492.58,493.1,492.58,492.84,1495.0
2023-10-11 14:40:00,492.82,493.21,492.68,492.7,2548.0,492.82,493.21,492.68,492.7,2548.0
2023-10-11 14:45:00,493.02,493.7,493.01,493.59,2805.0,493.02,493.7,493.01,493.59,2805.0
2023-10-11 14:50:00,493.56,494.21,493.45,494.21,3007.0,493.56,494.21,493.45,494.21,3007.0
2023-10-11 14:55:00,494.15,494.28,493.87,494.08,2978.0,494.15,494.28,493.87,494.08,2978.0
2023-10-11 15:00:00,494.21,494.71,493.84,494.18,6205.0,494.21,494.71,493.84,494.18,6205.0
2023-10-11 15:05:00,494.15,494.15,493.42,493.66,2100.0,494.15,494.15,493.42,493.66,2100.0
2023-10-11 15:10:00,494.0,494.05,493.44,493.55,3684.0,494.0,494.05,493.44,493.55,3684.0
2023-10-11 15:15:00,493.64,493.75,493.38,493.64,2866.0,493.64,493.75,493.38,493.64,2866.0
2023-10-11 15:20:00,493.64,494.07,493.6,494.02,2800.0,493.64,494.07,493.6,494.02,2800.0
2023-10-11 15:25:00,494.1,494.17,493.66,494.1,5688.0,494.1,494.17,493.66,494.1,5688.0
2023-10-11 15:30:00,494.1,494.3,493.67,493.83,3836.0,494.1,494.3,493.67,493.83,3836.0
2023-10-11 15:35:00,493.83,494.5,493.73,494.44,4798.0,493.83,494.5,493.73,494.44,4798.0
2023-10-11 15:40:00,494.46,495.06,494.39,494.78,4059.0,494.46,495.06,494.39,494.78,4059.0
2023-10-11 15:45:00,494.67,494.95,494.56,494.7,7476.0,494.67,494.95,494.56,494.7,7476.0
2023-10-11 15:50:00,494.63,494.92,494.38,494.56,9463.0,494.63,494.92,494.38,494.56,9463.0
2023-10-11 15:55:00,494.5,495.27,494.5,494.97,24509.0,494.5,495.27,494.5,494.97,24509.0
2023-10-12 09:30:00,497.81,498.79,496.74,497.98,18308.0,497.81,498.79,496.74,497.98,18308.0
2023-10-12 09:35:00,498.79,500.97,498.19,498.6,10230.0,498.79,500.97,498.19,498.6,10230.0
2023-10-12 09:40:00,498.18,498.6,497.06,497.97,6307.0,498.18,498.6,497.06,497.97,6307.0
2023-10-12 09:45:00,497.91,497.91,493.37,493.38,7687.0,497.91,497.91,493.37,493.38,7687.0
2023-10-12 09:50:00,493.84,494.1,493.18,493.67,6005.0,493.84,494.1,493.18,493.67,6005.0
2023-10-12 09:55:00,493.49,495.06,493.49,494.95,6106.0,493.49,495.06,493.49,494.95,6106.0
2023-10-12 10:00:00,494.95,495.72,494.61,495.61,2341.0,494.95,495.72,494.61,495.61,2341.0
2023-10-12 10:05:00,496.29,498.56,496.29,498.41,2851.0,496.29,498.56,496.29,498.41,2851.0
2023-10-12 10:10:00,498.58,500.89,498.58,500.41,5631.0,498.58,500.89,498.58,500.41,5631.0
2023-10-12 10:15:00,500.37,500.37,498.62,498.82,3867.0,500.37,500.37,498.62,498.82,3867.0
2023-10-12 10:20:00,498.46,500.2,498.46,499.72,5356.0,498.46,500.2,498.46,499.72,5356.0
2023-10-12 10:25:00,499.66,500.81,499.15,499.84,8384.0,499.66,500.81,499.15,499.84,8384.0
2023-10-12 10:30:00,499.67,500.19,499.42,500.04,4907.0,499.67,500.19,499.42,500.04,4907.0
2023-10-12 10:35:00,499.94,501.57,499.72,500.42,17787.0,499.94,501.57,499.72,500.42,17787.0
2023-10-12 10:40:00,500.15,501.01,499.72,499.72,20363.0,500.15,501.01,499.72,499.72,20363.0
2023-10-12 10:45:00,499.45,501.16,499.44,500.97,2552.0,499.45,501.16,499.44,500.97,2552.0
2023-10-12 10:50:00,501.13,501.13,500.45,500.54,1800.0,501.13,501.13,500.45,500.54,1800.0
2023-10-12 10:55:00,500.51,501.26,500.24,501.21,5042.0,500.51,501.26,500.24,501.21,5042.0
2023-10-12 11:00:00,501.01,501.01,499.59,500.79,6245.0,501.01,501.01,499.59,500.79,6245.0
2023-10-12 11:05:00,500.84,501.22,500.26,500.95,6670.0,500.84,501.22,500.26,500.95,6670.0
2023-10-12 11:10:00,500.95,502.66,500.73,502.28,6476.0,500.95,502.66,500.73,502.28,6476.0
2023-10-12 11:15:00,502.25,502.25,501.33,501.92,11141.0,502.25,502.25,501.33,501.92,11141.0
2023-10-12 11:20:00,501.82,501.82,500.29,500.29,5207.0,501.82,501.82,500.29,500.29,5207.0
2023-10-12 11:25:00,500.24,500.35,499.55,499.68,5529.0,500.24,500.35,499.55,499.68,5529.0
2023-10-12 11:30:00,499.79,500.19,499.65,500.19,2202.0,499.79,500.19,499.65,500.19,2202.0
2023-10-12 11:35:00,500.11,500.57,499.87,500.56,2629.0,500.11,500.57,499.87,500.56,2629.0
2023-10-12 11:40:00,500.7,501.36,500.32,501.36,1926.0,500.7,501.36,500.32,501.36,1926.0
2023-10-12 11:45:00,501.12,501.36,500.44,500.44,1500.0,501.12,501.36,500.44,500.44,1500.0
2023-10-12 11:50:00,500.68,500.8,500.36,500.78,1300.0,500.68,500.8,500.36,500.78,1300.0
2023-10-12 11:55:00,500.19,500.4,499.52,500.25,2693.0,500.19,500.4,499.52,500.25,2693.0
2023-10-12 12:00:00,500.33,500.48,499.93,499.97,4332.0,500.33,500.48,499.93,499.97,4332.0
2023-10-12 12:05:00,500.02,500.02,499.61,499.87,1500.0,500.02,500.02,499.61,499.87,1500.0
2023-10-12 12:10:00,499.86,500.01,499.2,499.43,8193.0,499.86,500.01,499.2,499.43,8193.0
2023-10-12 12:15:00,499.47,500.29,499.46,500.07,1723.0,499.47,500.29,499.46,500.07,1723.0
2023-10-12 12:20:00,500.05,500.53,499.8,500.31,3332.0,500.05,500.53,499.8,500.31,3332.0
2023-10-12 12:25:00,500.34,500.8,499.97,500.8,1513.0,500.34,500.8,499.97,500.8,1513.0
2023-10-12 12:30:00,500.55,500.78,500.12,500.26,2462.0,500.55,500.78,500.12,500.26,2462.0
2023-10-12 12:35:00,500.47,500.47,500.25,500.46,1107.0,500.47,500.47,500.25,500.46,1107.0
2023-10-12 12:40:00,500.37,500.5,500.19,500.5,2455.0,500.37,500.5,500.19,500.5,2455.0
2023-10-12 12:45:00,500.5,500.5,499.99,500.18,1758.0,500.5,500.5,499.99,500.18,1758.0
2023-10-12 12:50:00,500.31,500.79,499.98,500.45,2921.0,500.31,500.79,499.98,500.45,2921.0
2023-10-12 12:55:00,500.4,500.4,499.8,500.01,1597.0,500.4,500.4,499.8,500.01,1597.0
2023-10-12 13:00:00,500.1,500.1,498.68,498.78,14794.0,500.1,500.1,498.68,498.78,14794.0
2023-10-12 13:05:00,498.44,498.44,497.14,497.15,3225.0,498.44,498.44,497.14,497.15,3225.0
2023-10-12 13:10:00,497.21,498.5,496.15,496.19,10824.0,497.21,498.5,496.15,496.19,10824.0
2023-10-12 13:15:00,495.86,497.0,494.72,494.93,9433.0,495.86,497.0,494.72,494.93,9433.0
2023-10-12 13:20:00,495.15,495.32,494.48,494.72,3348.0,495.15,495.32,494.48,494.72,3348.0
2023-10-12 13:25:00,494.65,495.49,494.38,495.31,4100.0,494.65,495.49,494.38,495.31,4100.0
2023-10-12 13:30:00,495.41,495.41,494.67,494.68,2809.0,495.41,495.41,494.67,494.68,2809.0
2023-10-12 13:35:00,494.68,495.17,494.67,494.84,3694.0,494.68,495.17,494.67,494.84,3694.0
2023-10-12 13:40:00,494.64,495.03,494.47,494.51,2410.0,494.64,495.03,494.47,494.51,2410.0
2023-10-12 13:45:00,494.74,495.31,494.65,494.93,6477.0,494.74,495.31,494.65,494.93,6477.0
2023-10-12 13:50:00,495.05,495.11,494.1,494.1,5517.0,495.05,495.11,494.1,494.1,5517.0
2023-10-12 13:55:00,494.82,494.99,494.12,494.12,3489.0,494.82,494.99,494.12,494.12,3489.0
2023-10-12 14:00:00,494.4,494.88,494.13,494.13,7674.0,494.4,494.88,494.13,494.13,7674.0
2023-10-12 14:05:00,493.79,493.8,492.28,492.35,12957.0,493.79,493.8,492.28,492.35,12957.0
2023-10-12 14:10:00,492.36,492.7,491.95,492.7,7417.0,492.36,492.7,491.95,492.7,7417.0
2023-10-12 14:15:00,492.74,493.5,492.37,492.93,9562.0,492.74,493.5,492.37,492.93,9562.0
2023-10-12 14:20:00,493.0,494.28,493.0,494.04,3716.0,493.0,494.28,493.0,494.04,3716.0
2023-10-12 14:25:00,493.71,495.11,493.7,494.46,8916.0,493.71,495.11,493.7,494.46,8916.0
2023-10-12 14:30:00,494.53,495.5,494.5,495.5,3520.0,494.53,495.5,494.5,495.5,3520.0
2023-10-12 14:35:00,495.56,495.9,495.1,495.9,2500.0,495.56,495.9,495.1,495.9,2500.0
2023-10-12 14:40:00,496.0,496.26,495.66,496.26,3527.0,496.0,496.26,495.66,496.26,3527.0
2023-10-12 14:45:00,496.11,497.58,496.03,497.51,5172.0,496.11,497.58,496.03,497.51,5172.0
2023-10-12 14:50:00,497.19,497.45,496.46,496.76,6787.0,497.19,497.45,496.46,496.76,6787.0
2023-10-12 14:55:00,496.76,496.78,496.28,496.28,2200.0,496.76,496.78,496.28,496.28,2200.0
2023-10-12 15:00:00,496.37,497.1,496.36,496.94,3326.0,496.37,497.1,496.36,496.94,3326.0
2023-10-12 15:05:00,497.04,497.04,496.12,496.55,5589.0,497.04,497.04,496.12,496.55,5589.0
2023-10-12 15:10:00,496.41,496.5,495.81,496.5,2489.0,496.41,496.5,495.81,496.5,2489.0
2023-10-12 15:15:00,496.41,497.16,496.25,496.94,4600.0,496.41,497.16,496.25,496.94,4600.0
2023-10-12 15:20:00,496.99,497.25,496.82,496.82,4016.0,496.99,497.25,496.82,496.82,4016.0
2023-10-12 15:25:00,496.8,497.12,496.52,496.7,5734.0,496.8,497.12,496.52,496.7,5734.0
2023-10-12 15:30:00,496.75,497.66,496.75,497.22,2177.0,496.75,497.66,496.75,497.22,2177.0
2023-10-12 15:35:00,497.08,497.38,496.89,497.21,8570.0,497.08,497.38,496.89,497.21,8570.0
2023-10-12 15:40:00,496.82,497.0,496.59,496.84,7869.0,496.82,497.0,496.59,496.84,7869.0
2023-10-12 15:45:00,496.88,496.96,496.48,496.86,7758.0,496.88,496.96,496.48,496.86,7758.0
2023-10-12 15:50:00,496.93,497.36,496.53,496.64,27823.0,496.93,497.36,496.53,496.64,27823.0
2023-10-12 15:55:00,496.41,496.76,495.89,496.23,29859.0,496.41,496.76,495.89,496.23,29859.0
2023-10-13 09:30:00,496.45,498.42,494.48,494.48,20440.0,496.45,498.42,494.48,494.48,20440.0
2023-10-13 09:35:00,493.7,495.89,493.5,495.89,4362.0,493.7,495.89,493.5,495.89,4362.0
2023-10-13 09:40:00,495.9,496.92,494.79,496.29,3450.0,495.9,496.92,494.79,496.29,3450.0
2023-10-13 09:45:00,496.03,496.65,495.61,496.18,3532.0,496.03,496.65,495.61,496.18,3532.0
2023-10-13 09:50:00,496.65,496.65,495.72,495.72,1870.0,496.65,496.65,495.72,495.72,1870.0
2023-10-13 09:55:00,495.43,497.06,495.34,496.89,2904.0,495.43,497.06,495.34,496.89,2904.0
2023-10-13 10:00:00,497.12,497.12,495.93,495.93,2990.0,497.12,497.12,495.93,495.93,2990.0
2023-10-13 10:05:00,495.65,495.65,494.63,495.34,2915.0,495.65,495.65,494.63,495.34,2915.0
2023-10-13 10:10:00,495.2,495.2,494.62,494.73,2576.0,495.2,495.2,494.62,494.73,2576.0
2023-10-13 10:15:00,494.79,495.45,494.77,494.89,2377.0,494.79,495.45,494.77,494.89,2377.0
2023-10-13 10:20:00,494.89,494.89,493.54,493.54,2901.0,494.89,494.89,493.54,493.54,2901.0
2023-10-13 10:25:00,493.67,494.66,493.67,494.33,2700.0,493.67,494.66,493.67,494.33,2700.0
2023-10-13 10:30:00,494.33,494.61,493.65,494.53,3829.0,494.33,494.61,493.65,494.53,3829.0
2023-10-13 10:35:00,494.3,494.64,494.03,494.64,2199.0,494.3,494.64,494.03,494.64,2199.0
2023-10-13 10:40:00,494.39,494.8,494.15,494.74,2500.0,494.39,494.8,494.15,494.74,2500.0
2023-10-13 10:45:00,494.92,495.04,493.8,493.98,3535.0,494.92,495.04,493.8,493.98,3535.0
2023-10-13 10:50:00,493.84,493.85,490.65,491.14,9476.0,493.84,493.85,490.65,491.14,9476.0
2023-10-13 10:55:00,491.24,491.24,489.8,489.81,2120.0,491.24,491.24,489.8,489.81,2120.0
2023-10-13 11:00:00,489.91,489.91,489.34,489.45,2400.0,489.91,489.91,489.34,489.45,2400.0
2023-10-13 11:05:00,489.45,489.79,488.36,488.89,4581.0,489.45,489.79,488.36,488.89,4581.0
2023-10-13 11:10:00,488.97,489.61,488.73,488.73,11344.0,488.97,489.61,488.73,488.73,11344.0
2023-10-13 11:15:00,488.87,489.0,488.32,488.46,2115.0,488.87,489.0,488.32,488.46,2115.0
2023-10-13 11:20:00,488.47,488.47,487.04,487.04,2221.0,488.47,488.47,487.04,487.04,2221.0
2023-10-13 11:25:00,486.85,487.17,486.37,486.73,5621.0,486.85,487.17,486.37,486.73,5621.0
2023-10-13 11:30:00,486.74,487.83,486.5,487.83,2945.0,486.74,487.83,486.5,487.83,2945.0
2023-10-13 11:35:00,488.04,488.21,487.36,488.1,2102.0,488.04,488.21,487.36,488.1,2102.0
2023-10-13 11:40:00,487.84,487.84,487.35,487.35,770.0,487.84,487.84,487.35,487.35,770.0
2023-10-13 11:45:00,487.31,488.03,487.18,487.79,1803.0,487.31,488.03,487.18,487.79,1803.0
2023-10-13 11:50:00,487.6,487.73,486.95,487.71,6728.0,487.6,487.73,486.95,487.71,6728.0
2023-10-13 11:55:00,487.84,488.65,487.78,488.5,3300.0,487.84,488.65,487.78,488.5,3300.0
2023-10-13 12:00:00,488.5,488.82,488.2,488.44,3075.0,488.5,488.82,488.2,488.44,3075.0
2023-10-13 12:05:00,488.46,488.46,488.13,488.13,1100.0,488.46,488.46,488.13,488.13,1100.0
2023-10-13 12:10:00,488.56,488.89,488.56,488.68,5348.0,488.56,488.89,488.56,488.68,5348.0
2023-10-13 12:15:00,488.67,489.79,488.66,489.67,2503.0,488.67,489.79,488.66,489.67,2503.0
2023-10-13 12:20:00,489.99,490.22,489.81,490.22,916.0,489.99,490.22,489.81,490.22,916.0
2023-10-13 12:25:00,489.99,491.25,489.98,491.25,2917.0,489.99,491.25,489.98,491.25,2917.0
2023-10-13 12:30:00,491.95,491.95,491.72,491.73,400.0,491.95,491.95,491.72,491.73,400.0
2023-10-13 12:35:00,491.71,491.71,491.19,491.6,1000.0,491.71,491.71,491.19,491.6,1000.0
2023-10-13 12:40:00,491.47,491.72,491.47,491.59,800.0,491.47,491.72,491.47,491.59,800.0
2023-10-13 12:45:00,491.42,491.84,491.3,491.74,2486.0,491.42,491.84,491.3,491.74,2486.0
2023-10-13 12:50:00,491.71,491.71,490.88,491.06,1700.0,491.71,491.71,490.88,491.06,1700.0
2023-10-13 12:55:00,491.11,491.12,490.61,491.12,1322.0,491.11,491.12,490.61,491.12,1322.0
2023-10-13 13:00:00,490.93,490.93,490.39,490.39,1650.0,490.93,490.93,490.39,490.39,1650.0
2023-10-13 13:05:00,490.16,490.19,488.93,488.94,1603.0,490.16,490.19,488.93,488.94,1603.0
2023-10-13 13:10:00,488.89,489.42,488.8,488.97,3843.0,488.89,489.42,488.8,488.97,3843.0
2023-10-13 13:15:00,488.96,488.96,488.69,488.87,1491.0,488.96,488.96,488.69,488.87,1491.0
2023-10-13 13:20:00,488.22,489.16,488.21,489.16,2700.0,488.22,489.16,488.21,489.16,2700.0
2023-10-13 13:25:00,489.05,489.05,487.22,487.22,1796.0,489.05,489.05,487.22,487.22,1796.0
2023-10-13 13:30:00,487.15,487.4,486.55,487.22,3640.0,487.15,487.4,486.55,487.22,3640.0
2023-10-13 13:35:00,487.08,487.08,486.14,486.14,1400.0,487.08,487.08,486.14,486.14,1400.0
2023-10-13 13:40:00,486.49,488.03,486.49,487.93,2500.0,486.49,488.03,486.49,487.93,2500.0
2023-10-13 13:45:00,487.94,488.54,487.81,488.54,2007.0,487.94,488.54,487.81,488.54,2007.0
2023-10-13 13:50:00,488.56,488.67,488.19,488.31,1302.0,488.56,488.67,488.19,488.31,1302.0
2023-10-13 13:55:00,488.27,488.72,488.2,488.49,1606.0,488.27,488.72,488.2,488.49,1606.0
2023-10-13 14:00:00,488.53,488.82,488.38,488.79,1500.0,488.53,488.82,488.38,488.79,1500.0
2023-10-13 14:05:00,489.03,489.03,488.74,488.97,700.0,489.03,489.03,488.74,488.97,700.0
2023-10-13 14:10:00,488.96,488.99,488.71,488.72,1000.0,488.96,488.99,488.71,488.72,1000.0
2023-10-13 14:15:00,488.5,488.78,488.25,488.73,2659.0,488.5,488.78,488.25,488.73,2659.0
2023-10-13 14:20:00,488.63,489.01,487.99,488.11,1600.0,488.63,489.01,487.99,488.11,1600.0
2023-10-13 14:25:00,488.25,488.5,487.72,488.5,1400.0,488.25,488.5,487.72,488.5,1400.0
2023-10-13 14:30:00,488.86,490.13,488.86,490.0,1289.0,488.86,490.13,488.86,490.0,1289.0
2023-10-13 14:35:00,490.0,490.01,489.25,489.59,2200.0,490.0,490.01,489.25,489.59,2200.0
2023-10-13 14:40:00,490.39,490.39,489.68,490.02,1603.0,490.39,490.39,489.68,490.02,1603.0
2023-10-13 14:45:00,489.97,490.16,489.51,490.01,2300.0,489.97,490.16,489.51,490.01,2300.0
2023-10-13 14:50:00,489.95,490.09,489.62,489.88,3880.0,489.95,490.09,489.62,489.88,3880.0
2023-10-13 14:55:00,489.87,490.47,489.59,490.47,3700.0,489.87,490.47,489.59,490.47,3700.0
2023-10-13 15:00:00,490.33,490.86,490.01,490.55,5250.0,490.33,490.86,490.01,490.55,5250.0
2023-10-13 15:05:00,490.49,490.64,489.69,490.37,11407.0,490.49,490.64,489.69,490.37,11407.0
2023-10-13 15:10:00,490.36,491.29,490.29,490.48,6800.0,490.36,491.29,490.29,490.48,6800.0
2023-10-13 15:15:00,490.47,490.47,489.52,489.62,1441.0,490.47,490.47,489.52,489.62,1441.0
2023-10-13 15:20:00,489.49,489.49,488.63,488.69,2461.0,489.49,489.49,488.63,488.69,2461.0
2023-10-13 15:25:00,488.87,489.25,488.38,489.03,13441.0,488.87,489.25,488.38,489.03,13441.0
2023-10-13 15:30:00,488.92,489.2,488.74,489.05,2652.0,488.92,489.2,488.74,489.05,2652.0
2023-10-13 15:35:00,489.01,489.59,488.93,489.29,5022.0,489.01,489.59,488.93,489.29,5022.0
2023-10-13 15:40:00,489.25,489.34,488.06,488.1,3000.0,489.25,489.34,488.06,488.1,3000.0
2023-10-13 15:45:00,488.16,488.63,487.53,488.61,9448.0,488.16,488.63,487.53,488.61,9448.0
2023-10-13 15:50:00,488.06,488.95,488.06,488.89,10297.0,488.06,488.95,488.06,488.89,10297.0
2023-10-13 15:55:00,488.64,490.01,488.39,489.83,37012.0,488.64,490.01,488.39,489.83,37012.0
2023-10-16 09:30:00,490.5,492.69,490.0,492.06,18963.0,490.5,492.69,490.0,492.06,18963.0
2023-10-16 09:35:00,491.83,494.02,491.24,492.98,8298.0,491.83,494.02,491.24,492.98,8298.0
2023-10-16 09:40:00,492.8,493.26,489.68,490.19,5840.0,492.8,493.26,489.68,490.19,5840.0
2023-10-16 09:45:00,490.24,490.78,488.23,488.39,2531.0,490.24,490.78,488.23,488.39,2531.0
2023-10-16 09:50:00,488.35,489.55,487.99,488.08,3700.0,488.35,489.55,487.99,488.08,3700.0
2023-10-16 09:55:00,487.75,491.35,487.75,491.34,3235.0,487.75,491.35,487.75,491.34,3235.0
2023-10-16 10:00:00,491.01,491.94,490.32,490.9,3723.0,491.01,491.94,490.32,490.9,3723.0
2023-10-16 10:05:00,490.88,491.53,490.55,491.1,4315.0,490.88,491.53,490.55,491.1,4315.0
2023-10-16 10:10:00,491.31,492.09,491.31,491.89,2726.0,491.31,492.09,491.31,491.89,2726.0
2023-10-16 10:15:00,491.66,493.06,491.0,492.59,5665.0,491.66,493.06,491.0,492.59,5665.0
2023-10-16 10:20:00,492.78,493.17,492.69,492.79,2511.0,492.78,493.17,492.69,492.79,2511.0
2023-10-16 10:25:00,492.88,494.99,492.88,494.9,5175.0,492.88,494.99,492.88,494.9,5175.0
2023-10-16 10:30:00,494.73,495.41,494.0,494.16,1811.0,494.73,495.41,494.0,494.16,1811.0
2023-10-16 10:35:00,494.31,494.69,493.98,494.64,2039.0,494.31,494.69,493.98,494.64,2039.0
2023-10-16 10:40:00,494.33,494.66,493.55,494.22,3792.0,494.33,494.66,493.55,494.22,3792.0
2023-10-16 10:45:00,494.33,494.33,493.09,493.1,2300.0,494.33,494.33,493.09,493.1,2300.0
2023-10-16 10:50:00,493.08,493.29,492.5,492.5,2823.0,493.08,493.29,492.5,492.5,2823.0
2023-10-16 10:55:00,492.66,493.0,492.21,493.0,1404.0,492.66,493.0,492.21,493.0,1404.0
2023-10-16 11:00:00,493.0,493.0,492.0,492.05,1651.0,493.0,493.0,492.0,492.05,1651.0
2023-10-16 11:05:00,492.06,493.31,492.06,493.02,2648.0,492.06,493.31,492.06,493.02,2648.0
2023-10-16 11:10:00,492.57,492.81,492.46,492.55,2220.0,492.57,492.81,492.46,492.55,2220.0
2023-10-16 11:15:00,492.9,492.9,491.32,491.32,2425.0,492.9,492.9,491.32,491.32,2425.0
2023-10-16 11:20:00,491.11,491.39,490.83,491.31,3050.0,491.11,491.39,490.83,491.31,3050.0
2023-10-16 11:25:00,491.31,491.75,491.14,491.73,3200.0,491.31,491.75,491.14,491.73,3200.0
2023-10-16 11:30:00,491.89,492.54,491.81,492.54,13998.0,491.89,492.54,491.81,492.54,13998.0
2023-10-16 11:35:00,492.56,493.3,492.23,492.36,2963.0,492.56,493.3,492.23,492.36,2963.0
2023-10-16 11:40:00,492.37,492.74,491.96,492.06,8632.0,492.37,492.74,491.96,492.06,8632.0
2023-10-16 11:45:00,491.95,492.66,491.47,492.66,4859.0,491.95,492.66,491.47,492.66,4859.0
2023-10-16 11:50:00,492.67,492.67,491.54,491.62,900.0,492.67,492.67,491.54,491.62,900.0
2023-10-16 11:55:00,491.31,491.39,491.09,491.09,2119.0,491.31,491.39,491.09,491.09,2119.0
2023-10-16 12:00:00,490.41,490.91,490.16,490.52,1300.0,490.41,490.91,490.16,490.52,1300.0
2023-10-16 12:05:00,490.44,491.07,490.0,491.07,2081.0,490.44,491.07,490.0,491.07,2081.0
2023-10-16 12:10:00,490.49,490.49,489.44,489.64,1100.0,490.49,490.49,489.44,489.64,1100.0
2023-10-16 12:15:00,489.81,490.3,489.81,490.16,900.0,489.81,490.3,489.81,490.16,900.0
2023-10-16 12:20:00,490.46,490.46,489.62,489.94,3350.0,490.46,490.46,489.62,489.94,3350.0
2023-10-16 12:25:00,489.78,489.9,489.24,489.41,3830.0,489.78,489.9,489.24,489.41,3830.0
2023-10-16 12:30:00,489.66,490.03,489.54,489.54,3900.0,489.66,490.03,489.54,489.54,3900.0
2023-10-16 12:35:00,489.25,489.77,489.24,489.41,1817.0,489.25,489.77,489.24,489.41,1817.0
2023-10-16 12:40:00,489.86,489.97,489.68,489.77,1215.0,489.86,489.97,489.68,489.77,1215.0
2023-10-16 12:45:00,490.0,490.47,489.99,490.31,1365.0,490.0,490.47,489.99,490.31,1365.0
2023-10-16 12:50:00,490.13,490.85,490.13,490.63,1312.0,490.13,490.85,490.13,490.63,1312.0
2023-10-16 12:55:00,490.68,490.89,490.14,490.76,1313.0,490.68,490.89,490.14,490.76,1313.0
2023-10-16 13:00:00,490.89,491.55,490.88,491.55,966.0,490.89,491.55,490.88,491.55,966.0
2023-10-16 13:05:00,491.76,492.42,491.76,492.17,2680.0,491.76,492.42,491.76,492.17,2680.0
2023-10-16 13:10:00,492.06,492.07,491.71,491.81,1300.0,492.06,492.07,491.71,491.81,1300.0
2023-10-16 13:15:00,491.63,491.63,490.8,490.8,2800.0,491.63,491.63,490.8,490.8,2800.0
2023-10-16 13:20:00,490.18,490.18,489.03,489.39,3259.0,490.18,490.18,489.03,489.39,3259.0
2023-10-16 13:25:00,489.02,489.54,488.96,489.51,2500.0,489.02,489.54,488.96,489.51,2500.0
2023-10-16 13:30:00,490.05,491.04,490.05,491.04,1400.0,490.05,491.04,490.05,491.04,1400.0
2023-10-16 13:35:00,490.79,491.19,490.79,491.19,1200.0,490.79,491.19,490.79,491.19,1200.0
2023-10-16 13:40:00,492.0,492.39,492.0,492.11,1622.0,492.0,492.39,492.0,492.11,1622.0
2023-10-16 13:45:00,492.06,492.15,491.67,491.87,2100.0,492.06,492.15,491.67,491.87,2100.0
2023-10-16 13:50:00,491.96,492.26,491.73,492.12,1200.0,491.96,492.26,491.73,492.12,1200.0
2023-10-16 13:55:00,492.83,493.0,492.73,492.73,915.0,492.83,493.0,492.73,492.73,915.0
2023-10-16 14:00:00,492.45,492.77,491.85,492.1,3951.0,492.45,492.77,491.85,492.1,3951.0
2023-10-16 14:05:00,492.26,492.87,492.07,492.87,500.0,492.26,492.87,492.07,492.87,500.0
2023-10-16 14:10:00,492.85,492.96,492.33,492.52,4900.0,492.85,492.96,492.33,492.52,4900.0
2023-10-16 14:15:00,492.41,492.87,492.28,492.77,1728.0,492.41,492.87,492.28,492.77,1728.0
2023-10-16 14:20:00,492.71,492.71,492.04,492.28,4070.0,492.71,492.71,492.04,492.28,4070.0
2023-10-16 14:25:00,492.55,493.13,492.46,492.46,1000.0,492.55,493.13,492.46,492.46,1000.0
2023-10-16 14:30:00,492.66,492.88,492.61,492.88,841.0,492.66,492.88,492.61,492.88,841.0
2023-10-16 14:35:00,493.0,493.09,492.56,492.63,1300.0,493.0,493.09,492.56,492.63,1300.0
2023-10-16 14:40:00,492.63,492.63,492.63,492.63,0.0,492.63,492.63,492.63,492.63,0.0
2023-10-16 14:45:00,492.69,492.95,492.61,492.62,549.0,492.69,492.95,492.61,492.62,549.0
2023-10-16 14:50:00,492.74,492.91,492.68,492.91,1100.0,492.74,492.91,492.68,492.91,1100.0
2023-10-16 14:55:00,492.69,492.85,492.62,492.85,1432.0,492.69,492.85,492.62,492.85,1432.0
2023-10-16 15:00:00,492.7,492.87,492.41,492.73,2439.0,492.7,492.87,492.41,492.73,2439.0
2023-10-16 15:05:00,493.09,493.27,492.86,492.86,4614.0,493.09,493.27,492.86,492.86,4614.0
2023-10-16 15:10:00,492.86,493.05,492.62,492.75,2259.0,492.86,493.05,492.62,492.75,2259.0
2023-10-16 15:15:00,492.72,492.99,492.55,492.56,1500.0,492.72,492.99,492.55,492.56,1500.0
2023-10-16 15:20:00,492.92,493.04,492.63,492.7,1300.0,492.92,493.04,492.63,492.7,1300.0
2023-10-16 15:25:00,492.53,493.0,492.53,492.82,7426.0,492.53,493.0,492.53,492.82,7426.0
2023-10-16 15:30:00,492.83,492.94,492.29,492.61,2536.0,492.83,492.94,492.29,492.61,2536.0
2023-10-16 15:35:00,492.44,492.69,492.4,492.45,2246.0,492.44,492.69,492.4,492.45,2246.0
2023-10-16 15:40:00,492.36,492.65,492.27,492.65,1482.0,492.36,492.65,492.27,492.65,1482.0
2023-10-16 15:45:00,492.58,492.64,492.04,492.23,3000.0,492.58,492.64,492.04,492.23,3000.0
2023-10-16 15:50:00,491.88,492.62,491.58,492.62,8740.0,491.88,492.62,491.58,492.62,8740.0
2023-10-16 15:55:00,492.76,492.84,491.69,491.95,23998.0,492.76,492.84,491.69,491.95,23998.0
2023-10-17 09:30:00,486.98,489.1,482.38,484.72,21044.0,486.98,489.1,482.38,484.72,21044.0
2023-10-17 09:35:00,485.68,485.81,484.08,485.14,3826.0,485.68,485.81,484.08,485.14,3826.0
2023-10-17 09:40:00,484.92,486.1,484.0,485.5,3273.0,484.92,486.1,484.0,485.5,3273.0
2023-10-17 09:45:00,484.78,484.8,482.82,483.68,3458.0,484.78,484.8,482.82,483.68,3458.0
2023-10-17 09:50:00,484.49,484.49,481.87,482.24,5636.0,484.49,484.49,481.87,482.24,5636.0
2023-10-17 09:55:00,482.56,485.78,482.48,485.78,21460.0,482.56,485.78,482.48,485.78,21460.0
2023-10-17 10:00:00,485.78,486.65,485.09,485.54,9813.0,485.78,486.65,485.09,485.54,9813.0
2023-10-17 10:05:00,485.54,487.71,485.4,487.48,6478.0,485.54,487.71,485.4,487.48,6478.0
2023-10-17 10:10:00,487.48,488.2,487.48,487.67,3144.0,487.48,488.2,487.48,487.67,3144.0
2023-10-17 10:15:00,487.77,488.45,487.62,488.45,3524.0,487.77,488.45,487.62,488.45,3524.0
2023-10-17 10:20:00,488.4,490.26,488.19,489.83,5622.0,488.4,490.26,488.19,489.83,5622.0
2023-10-17 10:25:00,489.97,490.19,489.3,489.42,1700.0,489.97,490.19,489.3,489.42,1700.0
2023-10-17 10:30:00,489.43,491.04,489.41,491.04,2817.0,489.43,491.04,489.41,491.04,2817.0
2023-10-17 10:35:00,491.12,492.16,491.12,491.52,4094.0,491.12,492.16,491.12,491.52,4094.0
2023-10-17 10:40:00,491.5,491.81,491.1,491.38,4032.0,491.5,491.81,491.1,491.38,4032.0
2023-10-17 10:45:00,491.38,491.58,490.65,491.4,5647.0,491.38,491.58,490.65,491.4,5647.0
2023-10-17 10:50:00,491.25,491.25,490.54,490.8,2080.0,491.25,491.25,490.54,490.8,2080.0
2023-10-17 10:55:00,491.0,491.26,490.2,490.2,4650.0,491.0,491.26,490.2,490.2,4650.0
2023-10-17 11:00:00,490.35,490.8,490.12,490.69,3638.0,490.35,490.8,490.12,490.69,3638.0
2023-10-17 11:05:00,490.68,491.18,490.31,491.01,5348.0,490.68,491.18,490.31,491.01,5348.0
2023-10-17 11:10:00,491.12,491.46,490.77,490.95,6203.0,491.12,491.46,490.77,490.95,6203.0
2023-10-17 11:15:00,491.08,492.76,491.08,492.75,5396.0,491.08,492.76,491.08,492.75,5396.0
2023-10-17 11:20:00,492.81,493.12,491.71,492.37,14429.0,492.81,493.12,491.71,492.37,14429.0
2023-10-17 11:25:00,492.33,493.1,492.31,493.08,1400.0,492.33,493.1,492.31,493.08,1400.0
2023-10-17 11:30:00,492.97,493.68,492.97,493.49,1517.0,492.97,493.68,492.97,493.49,1517.0
2023-10-17 11:35:00,493.85,494.23,493.21,493.21,1507.0,493.85,494.23,493.21,493.21,1507.0
2023-10-17 11:40:00,493.22,493.65,492.94,493.35,2200.0,493.22,493.65,492.94,493.35,2200.0
2023-10-17 11:45:00,493.41,494.0,493.41,493.64,1679.0,493.41,494.0,493.41,493.64,1679.0
2023-10-17 11:50:00,493.39,493.39,492.53,492.53,900.0,493.39,493.39,492.53,492.53,900.0
2023-10-17 11:55:00,492.9,493.34,492.9,493.17,1867.0,492.9,493.34,492.9,493.17,1867.0
2023-10-17 12:00:00,493.53,494.1,493.49,493.88,3031.0,493.53,494.1,493.49,493.88,3031.0
2023-10-17 12:05:00,493.62,494.0,493.32,493.74,1910.0,493.62,494.0,493.32,493.74,1910.0
2023-10-17 12:10:00,493.69,493.95,493.5,493.77,1872.0,493.69,493.95,493.5,493.77,1872.0
2023-10-17 12:15:00,493.64,493.64,493.26,493.28,1124.0,493.64,493.64,493.26,493.28,1124.0
2023-10-17 12:20:00,493.02,493.76,492.81,493.39,3197.0,493.02,493.76,492.81,493.39,3197.0
2023-10-17 12:25:00,493.35,493.94,493.11,493.89,4082.0,493.35,493.94,493.11,493.89,4082.0
2023-10-17 12:30:00,493.95,494.0,493.63,493.78,1000.0,493.95,494.0,493.63,493.78,1000.0
2023-10-17 12:35:00,493.74,493.74,493.3,493.35,2100.0,493.74,493.74,493.3,493.35,2100.0
2023-10-17 12:40:00,493.39,493.39,493.04,493.17,2632.0,493.39,493.39,493.04,493.17,2632.0
2023-10-17 12:45:00,493.04,493.1,491.94,492.27,4744.0,493.04,493.1,491.94,492.27,4744.0
2023-10-17 12:50:00,492.87,493.29,492.87,493.29,700.0,492.87,493.29,492.87,493.29,700.0
2023-10-17 12:55:00,493.47,493.57,492.34,492.63,2412.0,493.47,493.57,492.34,492.63,2412.0
2023-10-17 13:00:00,492.68,493.03,492.68,492.88,1200.0,492.68,493.03,492.68,492.88,1200.0
2023-10-17 13:05:00,492.7,492.76,492.44,492.68,1447.0,492.7,492.76,492.44,492.68,1447.0
2023-10-17 13:10:00,492.9,493.05,492.56,492.59,10925.0,492.9,493.05,492.56,492.59,10925.0
2023-10-17 13:15:00,492.58,492.58,492.2,492.2,1400.0,492.58,492.58,492.2,492.2,1400.0
2023-10-17 13:20:00,492.05,492.5,492.04,492.33,2202.0,492.05,492.5,492.04,492.33,2202.0
2023-10-17 13:25:00,492.27,492.27,492.15,492.16,400.0,492.27,492.27,492.15,492.16,400.0
2023-10-17 13:30:00,492.0,492.0,491.47,491.81,2314.0,492.0,492.0,491.47,491.81,2314.0
2023-10-17 13:35:00,492.09,492.26,492.09,492.23,1400.0,492.09,492.26,492.09,492.23,1400.0
2023-10-17 13:40:00,492.33,492.5,491.97,491.98,2101.0,492.33,492.5,491.97,491.98,2101.0
2023-10-17 13:45:00,492.27,492.27,491.94,491.99,3001.0,492.27,492.27,491.94,491.99,3001.0
2023-10-17 13:50:00,492.07,492.08,490.56,490.66,1400.0,492.07,492.08,490.56,490.66,1400.0
2023-10-17 13:55:00,490.56,490.96,490.29,490.7,2749.0,490.56,490.96,490.29,490.7,2749.0
2023-10-17 14:00:00,490.7,490.7,490.13,490.13,700.0,490.7,490.7,490.13,490.13,700.0
2023-10-17 14:05:00,490.79,491.08,490.67,491.0,931.0,490.79,491.08,490.67,491.0,931.0
2023-10-17 14:10:00,491.0,491.34,491.0,491.13,1000.0,491.0,491.34,491.0,491.13,1000.0
2023-10-17 14:15:00,491.45,491.74,490.68,490.68,2925.0,491.45,491.74,490.68,490.68,2925.0
2023-10-17 14:20:00,491.08,491.25,491.08,491.13,700.0,491.08,491.25,491.08,491.13,700.0
2023-10-17 14:25:00,491.14,491.24,490.6,491.2,2400.0,491.14,491.24,490.6,491.2,2400.0
2023-10-17 14:30:00,491.12,491.5,490.93,491.27,2100.0,491.12,491.5,490.93,491.27,2100.0
2023-10-17 14:35:00,490.99,491.8,490.93,491.8,1200.0,490.99,491.8,490.93,491.8,1200.0
2023-10-17 14:40:00,491.75,491.75,490.94,491.0,2498.0,491.75,491.75,490.94,491.0,2498.0
2023-10-17 14:45:00,490.97,492.27,490.86,491.86,3100.0,490.97,492.27,490.86,491.86,3100.0
2023-10-17 14:50:00,491.8,492.03,490.75,491.21,5000.0,491.8,492.03,490.75,491.21,5000.0
2023-10-17 14:55:00,490.91,491.17,490.44,491.0,3850.0,490.91,491.17,490.44,491.0,3850.0
2023-10-17 15:00:00,490.63,491.0,490.4,490.4,1400.0,490.63,491.0,490.4,490.4,1400.0
2023-10-17 15:05:00,490.56,491.32,490.4,491.12,3219.0,490.56,491.32,490.4,491.12,3219.0
2023-10-17 15:10:00,491.21,491.34,490.89,490.89,2348.0,491.21,491.34,490.89,490.89,2348.0
2023-10-17 15:15:00,491.12,491.75,490.87,491.75,2653.0,491.12,491.75,490.87,491.75,2653.0
2023-10-17 15:20:00,491.71,491.99,491.36,491.46,3109.0,491.71,491.99,491.36,491.46,3109.0
2023-10-17 15:25:00,491.51,492.03,491.45,492.03,2650.0,491.51,492.03,491.45,492.03,2650.0
2023-10-17 15:30:00,492.0,492.03,491.49,491.49,2225.0,492.0,492.03,491.49,491.49,2225.0
2023-10-17 15:35:00,491.62,491.97,491.38,491.54,1721.0,491.62,491.97,491.38,491.54,1721.0
2023-10-17 15:40:00,491.48,491.51,490.98,491.12,3171.0,491.48,491.51,490.98,491.12,3171.0
2023-10-17 15:45:00,491.01,491.33,490.91,491.12,2100.0,491.01,491.33,490.91,491.12,2100.0
2023-10-17 15:50:00,491.08,492.3,491.07,492.24,7402.0,491.08,492.3,491.07,492.24,7402.0
2023-10-17 15:55:00,492.25,492.33,491.32,492.08,33542.0,492.25,492.33,491.32,492.08,33542.0
2023-10-18 09:30:00,490.53,492.0,488.82,491.58,10782.0,490.53,492.0,488.82,491.58,10782.0
2023-10-18 09:35:00,492.13,492.13,489.37,489.9,1600.0,492.13,492.13,489.37,489.9,1600.0
2023-10-18 09:40:00,488.87,489.76,488.08,488.71,3400.0,488.87,489.76,488.08,488.71,3400.0
2023-10-18 09:45:00,489.2,490.65,489.2,490.1,1700.0,489.2,490.65,489.2,490.1,1700.0
2023-10-18 09:50:00,490.14,492.35,489.9,492.03,4126.0,490.14,492.35,489.9,492.03,4126.0
2023-10-18 09:55:00,492.24,493.06,491.63,492.29,3799.0,492.24,493.06,491.63,492.29,3799.0
2023-10-18 10:00:00,491.3,491.3,489.02,490.28,2400.0,491.3,491.3,489.02,490.28,2400.0
2023-10-18 10:05:00,489.81,491.45,489.7,490.69,3174.0,489.81,491.45,489.7,490.69,3174.0
2023-10-18 10:10:00,489.84,491.38,489.84,490.77,2755.0,489.84,491.38,489.84,490.77,2755.0
2023-10-18 10:15:00,491.25,492.6,491.17,492.15,6605.0,491.25,492.6,491.17,492.15,6605.0
2023-10-18 10:20:00,492.06,492.87,491.65,491.97,6184.0,492.06,492.87,491.65,491.97,6184.0
2023-10-18 10:25:00,491.8,491.93,490.93,491.18,5795.0,491.8,491.93,490.93,491.18,5795.0
2023-10-18 10:30:00,490.31,490.64,489.57,489.94,1741.0,490.31,490.64,489.57,489.94,1741.0
2023-10-18 10:35:00,490.13,490.13,489.05,489.63,1780.0,490.13,490.13,489.05,489.63,1780.0
2023-10-18 10:40:00,489.04,490.67,488.89,490.66,2100.0,489.04,490.67,488.89,490.66,2100.0
2023-10-18 10:45:00,490.47,490.49,489.77,490.44,1917.0,490.47,490.49,489.77,490.44,1917.0
2023-10-18 10:50:00,489.93,490.38,489.57,489.57,2400.0,489.93,490.38,489.57,489.57,2400.0
2023-10-18 10:55:00,489.54,489.54,488.79,488.97,3237.0,489.54,489.54,488.79,488.97,3237.0
2023-10-18 11:00:00,489.13,490.55,489.13,490.55,1818.0,489.13,490.55,489.13,490.55,1818.0
2023-10-18 11:05:00,489.88,489.92,489.43,489.67,1300.0,489.88,489.92,489.43,489.67,1300.0
2023-10-18 11:10:00,489.55,490.45,489.55,489.65,3880.0,489.55,490.45,489.55,489.65,3880.0
2023-10-18 11:15:00,489.69,490.61,489.48,490.61,1946.0,489.69,490.61,489.48,490.61,1946.0
2023-10-18 11:20:00,490.43,490.8,490.25,490.25,800.0,490.43,490.8,490.25,490.25,800.0
2023-10-18 11:25:00,490.23,491.1,489.67,489.72,1700.0,490.23,491.1,489.67,489.72,1700.0
2023-10-18 11:30:00,489.78,491.05,489.6,491.05,1505.0,489.78,491.05,489.6,491.05,1505.0
2023-10-18 11:35:00,490.0,490.9,489.95,490.9,2603.0,490.0,490.9,489.95,490.9,2603.0
2023-10-18 11:40:00,490.63,491.32,490.63,491.26,700.0,490.63,491.32,490.63,491.26,700.0
2023-10-18 11:45:00,489.8,490.52,489.8,490.35,5460.0,489.8,490.52,489.8,490.35,5460.0
2023-10-18 11:50:00,490.53,490.58,490.16,490.33,900.0,490.53,490.58,490.16,490.33,900.0
2023-10-18 11:55:00,490.52,490.72,489.79,489.79,1075.0,490.52,490.72,489.79,489.79,1075.0
2023-10-18 12:00:00,490.19,491.2,489.75,491.15,2800.0,490.19,491.2,489.75,491.15,2800.0
2023-10-18 12:05:00,491.12,491.12,490.51,491.09,1700.0,491.12,491.12,490.51,491.09,1700.0
2023-10-18 12:10:00,491.42,491.42,489.74,489.74,1200.0,491.42,491.42,489.74,489.74,1200.0
2023-10-18 12:15:00,489.77,489.88,488.91,488.91,1100.0,489.77,489.88,488.91,488.91,1100.0
2023-10-18 12:20:00,488.29,488.73,488.11,488.33,2703.0,488.29,488.73,488.11,488.33,2703.0
2023-10-18 12:25:00,488.17,488.67,487.93,488.67,3800.0,488.17,488.67,487.93,488.67,3800.0
2023-10-18 12:30:00,488.43,488.65,487.6,487.98,1850.0,488.43,488.65,487.6,487.98,1850.0
2023-10-18 12:35:00,487.79,488.48,487.54,487.55,1821.0,487.79,488.48,487.54,487.55,1821.0
2023-10-18 12:40:00,488.31,488.75,488.0,488.08,2762.0,488.31,488.75,488.0,488.08,2762.0
2023-10-18 12:45:00,487.84,487.89,487.47,487.47,600.0,487.84,487.89,487.47,487.47,600.0
2023-10-18 12:50:00,487.47,487.58,487.25,487.53,1400.0,487.47,487.58,487.25,487.53,1400.0
2023-10-18 12:55:00,487.53,487.69,487.39,487.64,1757.0,487.53,487.69,487.39,487.64,1757.0
2023-10-18 13:00:00,487.62,489.44,486.82,489.44,5412.0,487.62,489.44,486.82,489.44,5412.0
2023-10-18 13:05:00,489.26,489.91,489.22,489.91,2200.0,489.26,489.91,489.22,489.91,2200.0
2023-10-18 13:10:00,489.52,490.81,489.3,490.52,6131.0,489.52,490.81,489.3,490.52,6131.0
2023-10-18 13:15:00,490.73,490.92,489.92,490.26,1500.0,490.73,490.92,489.92,490.26,1500.0
2023-10-18 13:20:00,490.61,490.61,490.03,490.04,1050.0,490.61,490.61,490.03,490.04,1050.0
2023-10-18 13:25:00,490.26,490.28,490.26,490.27,700.0,490.26,490.28,490.26,490.27,700.0
2023-10-18 13:30:00,490.04,490.04,489.43,489.44,533.0,490.04,490.04,489.43,489.44,533.0
2023-10-18 13:35:00,488.74,488.93,488.02,488.03,1400.0,488.74,488.93,488.02,488.03,1400.0
2023-10-18 13:40:00,488.17,488.42,488.1,488.23,1800.0,488.17,488.42,488.1,488.23,1800.0
2023-10-18 13:45:00,488.03,488.03,487.61,487.86,900.0,488.03,488.03,487.61,487.86,900.0
2023-10-18 13:50:00,488.19,488.41,488.18,488.21,790.0,488.19,488.41,488.18,488.21,790.0
2023-10-18 13:55:00,488.56,489.11,488.56,489.11,900.0,488.56,489.11,488.56,489.11,900.0
2023-10-18 14:00:00,489.1,489.22,488.28,488.6,4862.0,489.1,489.22,488.28,488.6,4862.0
2023-10-18 14:05:00,488.71,489.05,488.23,488.89,12260.0,488.71,489.05,488.23,488.89,12260.0
2023-10-18 14:10:00,488.47,488.47,487.8,487.86,1616.0,488.47,488.47,487.8,487.86,1616.0
2023-10-18 14:15:00,487.86,487.86,487.36,487.47,1162.0,487.86,487.86,487.36,487.47,1162.0
2023-10-18 14:20:00,487.03,487.75,487.03,487.75,1300.0,487.03,487.75,487.03,487.75,1300.0
2023-10-18 14:25:00,487.75,487.91,487.28,487.91,2750.0,487.75,487.91,487.28,487.91,2750.0
2023-10-18 14:30:00,487.69,488.22,487.69,487.99,1548.0,487.69,488.22,487.69,487.99,1548.0
2023-10-18 14:35:00,487.23,488.01,487.17,487.17,2668.0,487.23,488.01,487.17,487.17,2668.0
2023-10-18 14:40:00,487.3,487.46,487.02,487.13,1000.0,487.3,487.46,487.02,487.13,1000.0
2023-10-18 14:45:00,487.15,487.34,486.82,486.86,1000.0,487.15,487.34,486.82,486.86,1000.0
2023-10-18 14:50:00,486.52,486.52,485.73,486.04,4207.0,486.52,486.52,485.73,486.04,4207.0
2023-10-18 14:55:00,486.39,486.46,486.18,486.18,501.0,486.39,486.46,486.18,486.18,501.0
2023-10-18 15:00:00,486.28,486.28,486.19,486.19,600.0,486.28,486.28,486.19,486.19,600.0
2023-10-18 15:05:00,486.2,486.2,485.29,485.86,2257.0,486.2,486.2,485.29,485.86,2257.0
2023-10-18 15:10:00,485.86,485.9,485.46,485.46,1957.0,485.86,485.9,485.46,485.46,1957.0
2023-10-18 15:15:00,485.12,485.9,484.75,485.69,3100.0,485.12,485.9,484.75,485.69,3100.0
2023-10-18 15:20:00,485.72,485.75,485.38,485.65,5102.0,485.72,485.75,485.38,485.65,5102.0
2023-10-18 15:25:00,485.74,485.8,485.26,485.36,2977.0,485.74,485.8,485.26,485.36,2977.0
2023-10-18 15:30:00,485.39,485.84,485.36,485.76,5839.0,485.39,485.84,485.36,485.76,5839.0
2023-10-18 15:35:00,485.87,485.95,485.36,485.36,4700.0,485.87,485.95,485.36,485.36,4700.0
2023-10-18 15:40:00,485.36,485.56,484.53,485.18,8613.0,485.36,485.56,484.53,485.18,8613.0
2023-10-18 15:45:00,485.11,485.21,483.96,484.47,8755.0,485.11,485.21,483.96,484.47,8755.0
2023-10-18 15:50:00,484.81,485.91,484.74,485.83,20043.0,484.81,485.91,484.74,485.83,20043.0
2023-10-18 15:55:00,485.95,486.22,485.32,485.6,20847.0,485.95,486.22,485.32,485.6,20847.0
2023-10-19 09:30:00,488.51,492.33,488.51,489.82,10582.0,488.51,492.33,488.51,489.82,10582.0
2023-10-19 09:35:00,489.82,489.82,487.77,488.31,3303.0,489.82,489.82,487.77,488.31,3303.0
2023-10-19 09:40:00,488.0,488.36,486.96,487.4,4004.0,488.0,488.36,486.96,487.4,4004.0
2023-10-19 09:45:00,487.94,488.28,487.19,488.28,1800.0,487.94,488.28,487.19,488.28,1800.0
2023-10-19 09:50:00,488.99,490.12,488.14,489.14,11648.0,488.99,490.12,488.14,489.14,11648.0
2023-10-19 09:55:00,489.45,489.79,488.18,489.79,7643.0,489.45,489.79,488.18,489.79,7643.0
2023-10-19 10:00:00,489.48,489.88,487.96,488.35,6942.0,489.48,489.88,487.96,488.35,6942.0
2023-10-19 10:05:00,488.64,489.0,488.38,488.67,910.0,488.64,489.0,488.38,488.67,910.0
2023-10-19 10:10:00,488.96,490.89,488.96,490.28,7078.0,488.96,490.89,488.96,490.28,7078.0
2023-10-19 10:15:00,490.51,491.09,489.85,490.0,1269.0,490.51,491.09,489.85,490.0,1269.0
2023-10-19 10:20:00,490.07,490.28,489.01,489.51,2531.0,490.07,490.28,489.01,489.51,2531.0
2023-10-19 10:25:00,489.73,489.73,487.5,487.59,2193.0,489.73,489.73,487.5,487.59,2193.0
2023-10-19 10:30:00,487.61,488.35,487.45,487.96,2300.0,487.61,488.35,487.45,487.96,2300.0
2023-10-19 10:35:00,488.44,489.54,488.44,489.15,2671.0,488.44,489.54,488.44,489.15,2671.0
2023-10-19 10:40:00,489.15,489.33,488.5,489.02,3336.0,489.15,489.33,488.5,489.02,3336.0
2023-10-19 10:45:00,489.13,489.13,488.17,488.33,3400.0,489.13,489.13,488.17,488.33,3400.0
2023-10-19 10:50:00,488.58,488.64,487.1,487.29,6721.0,488.58,488.64,487.1,487.29,6721.0
2023-10-19 10:55:00,487.29,488.35,487.28,487.34,1457.0,487.29,488.35,487.28,487.34,1457.0
2023-10-19 11:00:00,487.51,488.18,487.25,487.47,1700.0,487.51,488.18,487.25,487.47,1700.0
2023-10-19 11:05:00,487.35,487.7,487.06,487.22,2500.0,487.35,487.7,487.06,487.22,2500.0
2023-10-19 11:10:00,487.09,487.47,486.63,486.63,3600.0,487.09,487.47,486.63,486.63,3600.0
2023-10-19 11:15:00,486.6,486.75,485.68,485.96,1810.0,486.6,486.75,485.68,485.96,1810.0
2023-10-19 11:20:00,485.91,486.37,485.33,486.37,3960.0,485.91,486.37,485.33,486.37,3960.0
2023-10-19 11:25:00,486.43,487.14,486.1,487.14,1442.0,486.43,487.14,486.1,487.14,1442.0
2023-10-19 11:30:00,486.76,487.66,486.76,487.66,3898.0,486.76,487.66,486.76,487.66,3898.0
2023-10-19 11:35:00,487.66,487.96,487.65,487.84,2236.0,487.66,487.96,487.65,487.84,2236.0
2023-10-19 11:40:00,487.89,488.1,487.38,488.02,2400.0,487.89,488.1,487.38,488.02,2400.0
2023-10-19 11:45:00,488.34,488.85,487.93,488.34,3800.0,488.34,488.85,487.93,488.34,3800.0
2023-10-19 11:50:00,488.11,488.65,488.0,488.0,2124.0,488.11,488.65,488.0,488.0,2124.0
2023-10-19 11:55:00,488.07,488.08,487.2,487.33,1732.0,488.07,488.08,487.2,487.33,1732.0
2023-10-19 12:00:00,486.98,491.0,486.42,489.49,8040.0,486.98,491.0,486.42,489.49,8040.0
2023-10-19 12:05:00,490.08,490.08,488.33,488.42,1805.0,490.08,490.08,488.33,488.42,1805.0
2023-10-19 12:10:00,488.34,488.55,487.85,488.36,4004.0,488.34,488.55,487.85,488.36,4004.0
2023-10-19 12:15:00,487.73,489.38,487.69,489.38,5083.0,487.73,489.38,487.69,489.38,5083.0
2023-10-19 12:20:00,489.22,491.29,489.21,490.94,1863.0,489.22,491.29,489.21,490.94,1863.0
2023-10-19 12:25:00,490.88,490.88,487.75,487.96,3200.0,490.88,490.88,487.75,487.96,3200.0
2023-10-19 12:30:00,488.18,488.18,485.45,485.45,1850.0,488.18,488.18,485.45,485.45,1850.0
2023-10-19 12:35:00,485.31,485.5,484.84,485.16,13341.0,485.31,485.5,484.84,485.16,13341.0
2023-10-19 12:40:00,485.31,486.1,485.13,485.72,2353.0,485.31,486.1,485.13,485.72,2353.0
2023-10-19 12:45:00,486.29,487.91,486.17,487.9,1121.0,486.29,487.91,486.17,487.9,1121.0
2023-10-19 12:50:00,487.95,488.17,487.07,487.5,1587.0,487.95,488.17,487.07,487.5,1587.0
2023-10-19 12:55:00,489.29,489.29,488.36,489.03,700.0,489.29,489.29,488.36,489.03,700.0
2023-10-19 13:00:00,489.16,491.0,489.16,489.74,3376.0,489.16,491.0,489.16,489.74,3376.0
2023-10-19 13:05:00,490.13,491.8,490.12,491.47,1955.0,490.13,491.8,490.12,491.47,1955.0
2023-10-19 13:10:00,491.73,492.0,491.26,491.68,1471.0,491.73,492.0,491.26,491.68,1471.0
2023-10-19 13:15:00,491.23,491.82,490.95,491.29,1700.0,491.23,491.82,490.95,491.29,1700.0
2023-10-19 13:20:00,491.32,491.32,490.54,491.0,1700.0,491.32,491.32,490.54,491.0,1700.0
2023-10-19 13:25:00,491.21,491.21,490.0,490.0,1230.0,491.21,491.21,490.0,490.0,1230.0
2023-10-19 13:30:00,490.39,490.74,489.8,489.8,900.0,490.39,490.74,489.8,489.8,900.0
2023-10-19 13:35:00,489.31,489.61,487.64,487.64,2300.0,489.31,489.61,487.64,487.64,2300.0
2023-10-19 13:40:00,487.84,487.84,487.2,487.48,1244.0,487.84,487.84,487.2,487.48,1244.0
2023-10-19 13:45:00,487.88,488.05,487.59,487.97,1671.0,487.88,488.05,487.59,487.97,1671.0
2023-10-19 13:50:00,488.1,488.28,487.46,487.88,2201.0,488.1,488.28,487.46,487.88,2201.0
2023-10-19 13:55:00,488.27,488.45,487.68,487.76,1700.0,488.27,488.45,487.68,487.76,1700.0
2023-10-19 14:00:00,488.15,488.15,487.49,487.5,500.0,488.15,488.15,487.49,487.5,500.0
2023-10-19 14:05:00,487.46,487.88,487.45,487.88,257.0,487.46,487.88,487.45,487.88,257.0
2023-10-19 14:10:00,488.25,488.25,487.61,487.61,364.0,488.25,488.25,487.61,487.61,364.0
2023-10-19 14:15:00,487.83,488.43,487.68,488.03,527.0,487.83,488.43,487.68,488.03,527.0
2023-10-19 14:20:00,488.15,488.15,487.36,488.05,1200.0,488.15,488.15,487.36,488.05,1200.0
2023-10-19 14:25:00,487.57,487.8,487.28,487.38,1512.0,487.57,487.8,487.28,487.38,1512.0
2023-10-19 14:30:00,487.36,487.42,485.07,485.07,3239.0,487.36,487.42,485.07,485.07,3239.0
2023-10-19 14:35:00,484.79,484.86,484.34,484.76,3125.0,484.79,484.86,484.34,484.76,3125.0
2023-10-19 14:40:00,484.75,484.75,483.27,483.31,12684.0,484.75,484.75,483.27,483.31,12684.0
2023-10-19 14:45:00,483.6,483.65,483.17,483.62,1245.0,483.6,483.65,483.17,483.62,1245.0
2023-10-19 14:50:00,483.48,483.77,483.16,483.34,1800.0,483.48,483.77,483.16,483.34,1800.0
2023-10-19 14:55:00,483.21,483.69,482.93,483.14,2572.0,483.21,483.69,482.93,483.14,2572.0
2023-10-19 15:00:00,483.27,484.12,483.27,484.12,1410.0,483.27,484.12,483.27,484.12,1410.0
2023-10-19 15:05:00,484.12,484.5,483.88,483.95,2200.0,484.12,484.5,483.88,483.95,2200.0
2023-10-19 15:10:00,483.64,484.17,483.6,483.81,5800.0,483.64,484.17,483.6,483.81,5800.0
2023-10-19 15:15:00,483.5,483.68,483.02,483.65,3200.0,483.5,483.68,483.02,483.65,3200.0
2023-10-19 15:20:00,483.35,483.41,482.27,482.46,6844.0,483.35,483.41,482.27,482.46,6844.0
2023-10-19 15:25:00,482.72,482.93,482.42,482.51,3127.0,482.72,482.93,482.42,482.51,3127.0
2023-10-19 15:30:00,482.57,483.12,481.99,482.62,18613.0,482.57,483.12,481.99,482.62,18613.0
2023-10-19 15:35:00,482.62,483.47,482.46,483.18,12289.0,482.62,483.47,482.46,483.18,12289.0
2023-10-19 15:40:00,483.19,483.19,481.35,481.43,5632.0,483.19,483.19,481.35,481.43,5632.0
2023-10-19 15:45:00,481.75,482.65,481.43,482.65,4319.0,481.75,482.65,481.43,482.65,4319.0
2023-10-19 15:50:00,482.82,483.5,482.65,483.39,5420.0,482.82,483.5,482.65,483.39,5420.0
2023-10-19 15:55:00,483.17,483.3,482.33,482.36,14454.0,483.17,483.3,482.33,482.36,14454.0
2023-10-20 09:30:00,482.37,482.43,476.02,476.46,51012.0,482.37,482.43,476.02,476.46,51012.0
2023-10-20 09:35:00,476.22,480.73,476.21,480.73,1502.0,476.22,480.73,476.21,480.73,1502.0
2023-10-20 09:40:00,480.79,481.78,480.69,481.55,1200.0,480.79,481.78,480.69,481.55,1200.0
2023-10-20 09:45:00,481.09,481.84,480.74,480.95,3528.0,481.09,481.84,480.74,480.95,3528.0
2023-10-20 09:50:00,480.67,480.67,478.35,478.36,2200.0,480.67,480.67,478.35,478.36,2200.0
2023-10-20 09:55:00,480.02,480.3,478.94,479.0,2187.0,480.02,480.3,478.94,479.0,2187.0
2023-10-20 10:00:00,478.8,479.36,478.61,478.91,1300.0,478.8,479.36,478.61,478.91,1300.0
2023-10-20 10:05:00,479.09,479.24,478.26,478.85,3800.0,479.09,479.24,478.26,478.85,3800.0
2023-10-20 10:10:00,478.8,478.8,475.99,475.99,2866.0,478.8,478.8,475.99,475.99,2866.0
2023-10-20 10:15:00,476.0,476.44,475.62,475.96,4563.0,476.0,476.44,475.62,475.96,4563.0
2023-10-20 10:20:00,475.7,475.98,474.76,474.76,6017.0,475.7,475.98,474.76,474.76,6017.0
2023-10-20 10:25:00,474.51,474.58,473.36,473.67,4535.0,474.51,474.58,473.36,473.67,4535.0
2023-10-20 10:30:00,473.41,473.56,471.91,473.21,9471.0,473.41,473.56,471.91,473.21,9471.0
2023-10-20 10:35:00,473.04,473.04,471.27,472.39,13773.0,473.04,473.04,471.27,472.39,13773.0
2023-10-20 10:40:00,472.4,472.44,470.57,470.57,6757.0,472.4,472.44,470.57,470.57,6757.0
2023-10-20 10:45:00,470.66,470.89,469.52,470.49,4744.0,470.66,470.89,469.52,470.49,4744.0
2023-10-20 10:50:00,470.26,470.26,468.83,468.83,4371.0,470.26,470.26,468.83,468.83,4371.0
2023-10-20 10:55:00,468.83,469.11,468.16,468.16,6820.0,468.83,469.11,468.16,468.16,6820.0
2023-10-20 11:00:00,468.05,469.4,468.04,469.4,5549.0,468.05,469.4,468.04,469.4,5549.0
2023-10-20 11:05:00,469.25,470.35,469.2,469.53,4264.0,469.25,470.35,469.2,469.53,4264.0
2023-10-20 11:10:00,469.53,469.59,468.22,469.2,5051.0,469.53,469.59,468.22,469.2,5051.0
2023-10-20 11:15:00,468.99,470.08,468.91,469.17,12085.0,468.99,470.08,468.91,469.17,12085.0
2023-10-20 11:20:00,469.41,469.48,468.58,469.25,4086.0,469.41,469.48,468.58,469.25,4086.0
2023-10-20 11:25:00,468.86,468.95,468.56,468.95,1006.0,468.86,468.95,468.56,468.95,1006.0
2023-10-20 11:30:00,468.91,469.17,467.8,468.58,3900.0,468.91,469.17,467.8,468.58,3900.0
2023-10-20 11:35:00,468.58,469.27,468.48,468.48,2616.0,468.58,469.27,468.48,468.48,2616.0
2023-10-20 11:40:00,468.52,469.2,468.08,468.08,4694.0,468.52,469.2,468.08,468.08,4694.0
2023-10-20 11:45:00,468.31,469.05,468.2,469.05,6005.0,468.31,469.05,468.2,469.05,6005.0
2023-10-20 11:50:00,469.28,469.4,468.1,468.24,6844.0,469.28,469.4,468.1,468.24,6844.0
2023-10-20 11:55:00,468.42,469.72,468.42,469.1,5100.0,468.42,469.72,468.42,469.1,5100.0
2023-10-20 12:00:00,469.06,469.2,468.64,468.71,3543.0,469.06,469.2,468.64,468.71,3543.0
2023-10-20 12:05:00,468.85,469.54,468.85,469.17,1400.0,468.85,469.54,468.85,469.17,1400.0
2023-10-20 12:10:00,468.94,469.49,468.67,469.49,2600.0,468.94,469.49,468.67,469.49,2600.0
2023-10-20 12:15:00,469.33,470.2,469.32,470.2,1415.0,469.33,470.2,469.32,470.2,1415.0
2023-10-20 12:20:00,470.19,470.83,470.18,470.59,2600.0,470.19,470.83,470.18,470.59,2600.0
2023-10-20 12:25:00,470.5,470.93,469.59,469.59,5660.0,470.5,470.93,469.59,469.59,5660.0
2023-10-20 12:30:00,469.6,469.77,469.08,469.49,800.0,469.6,469.77,469.08,469.49,800.0
2023-10-20 12:35:00,469.75,470.5,469.75,470.07,2304.0,469.75,470.5,469.75,470.07,2304.0
2023-10-20 12:40:00,470.22,470.22,469.67,469.76,1100.0,470.22,470.22,469.67,469.76,1100.0
2023-10-20 12:45:00,470.38,471.19,470.38,471.18,1700.0,470.38,471.19,470.38,471.18,1700.0
2023-10-20 12:50:00,471.0,471.44,470.97,471.23,2100.0,471.0,471.44,470.97,471.23,2100.0
2023-10-20 12:55:00,471.35,472.4,471.23,472.4,2296.0,471.35,472.4,471.23,472.4,2296.0
2023-10-20 13:00:00,472.28,472.28,471.6,471.95,1200.0,472.28,472.28,471.6,471.95,1200.0
2023-10-20 13:05:00,471.95,471.95,471.05,471.56,4072.0,471.95,471.95,471.05,471.56,4072.0
2023-10-20 13:10:00,471.38,471.77,471.09,471.34,2900.0,471.38,471.77,471.09,471.34,2900.0
2023-10-20 13:15:00,471.35,473.4,471.25,473.4,3315.0,471.35,473.4,471.25,473.4,3315.0
2023-10-20 13:20:00,473.6,473.63,472.93,473.23,2009.0,473.6,473.63,472.93,473.23,2009.0
2023-10-20 13:25:00,473.11,473.21,472.79,473.15,1400.0,473.11,473.21,472.79,473.15,1400.0
2023-10-20 13:30:00,473.16,473.39,472.57,472.88,4153.0,473.16,473.39,472.57,472.88,4153.0
2023-10-20 13:35:00,473.03,473.22,472.4,472.4,4734.0,473.03,473.22,472.4,472.4,4734.0
2023-10-20 13:40:00,472.74,473.15,472.58,472.72,7900.0,472.74,473.15,472.58,472.72,7900.0
2023-10-20 13:45:00,473.01,473.01,471.28,471.53,2800.0,473.01,473.01,471.28,471.53,2800.0
2023-10-20 13:50:00,471.73,472.23,471.73,471.98,2000.0,471.73,472.23,471.73,471.98,2000.0
2023-10-20 13:55:00,471.69,472.66,471.69,472.66,2400.0,471.69,472.66,471.69,472.66,2400.0
2023-10-20 14:00:00,472.36,472.86,472.21,472.84,1600.0,472.36,472.86,472.21,472.84,1600.0
2023-10-20 14:05:00,472.59,472.59,472.25,472.46,1500.0,472.59,472.59,472.25,472.46,1500.0
2023-10-20 14:10:00,472.43,472.43,471.23,471.42,1705.0,472.43,472.43,471.23,471.42,1705.0
2023-10-20 14:15:00,471.36,471.36,470.31,470.46,6673.0,471.36,471.36,470.31,470.46,6673.0
2023-10-20 14:20:00,470.35,471.01,470.35,470.63,6579.0,470.35,471.01,470.35,470.63,6579.0
2023-10-20 14:25:00,470.61,470.95,470.45,470.8,2700.0,470.61,470.95,470.45,470.8,2700.0
2023-10-20 14:30:00,470.45,470.53,470.05,470.53,3324.0,470.45,470.53,470.05,470.53,3324.0
2023-10-20 14:35:00,470.48,470.86,469.81,470.01,2500.0,470.48,470.86,469.81,470.01,2500.0
2023-10-20 14:40:00,469.94,470.62,469.85,470.62,3670.0,469.94,470.62,469.85,470.62,3670.0
2023-10-20 14:45:00,470.49,470.83,470.37,470.83,5822.0,470.49,470.83,470.37,470.83,5822.0
2023-10-20 14:50:00,470.86,471.25,470.83,471.03,3706.0,470.86,471.25,470.83,471.03,3706.0
2023-10-20 14:55:00,471.15,471.38,470.22,470.67,5560.0,471.15,471.38,470.22,470.67,5560.0
2023-10-20 15:00:00,470.6,471.2,470.57,470.85,2090.0,470.6,471.2,470.57,470.85,2090.0
2023-10-20 15:05:00,470.84,470.93,470.17,470.17,2660.0,470.84,470.93,470.17,470.17,2660.0
2023-10-20 15:10:00,470.02,470.43,469.82,469.9,8842.0,470.02,470.43,469.82,469.9,8842.0
2023-10-20 15:15:00,469.98,470.42,469.74,470.29,12689.0,469.98,470.42,469.74,470.29,12689.0
2023-10-20 15:20:00,470.18,470.18,469.06,469.16,5717.0,470.18,470.18,469.06,469.16,5717.0
2023-10-20 15:25:00,469.16,469.31,468.51,468.85,10514.0,469.16,469.31,468.51,468.85,10514.0
2023-10-20 15:30:00,468.85,468.99,468.31,468.72,15105.0,468.85,468.99,468.31,468.72,15105.0
2023-10-20 15:35:00,468.86,468.95,468.14,468.68,11361.0,468.86,468.95,468.14,468.68,11361.0
2023-10-20 15:40:00,468.7,468.7,467.51,467.95,13653.0,468.7,468.7,467.51,467.95,13653.0
2023-10-20 15:45:00,467.99,468.15,467.63,467.8,7090.0,467.99,468.15,467.63,467.8,7090.0
2023-10-20 15:50:00,467.99,467.99,466.4,466.43,23170.0,467.99,467.99,466.4,466.43,23170.0
2023-10-20 15:55:00,466.41,467.92,466.35,467.59,45863.0,466.41,467.92,466.35,467.59,45863.0
2023-10-23 09:30:00,466.0,468.0,461.59,461.64,19632.0,466.0,468.0,461.59,461.64,19632.0
2023-10-23 09:35:00,462.08,463.46,461.58,462.64,3200.0,462.08,463.46,461.58,462.64,3200.0
2023-10-23 09:40:00,462.52,462.83,461.7,462.01,4489.0,462.52,462.83,461.7,462.01,4489.0
2023-10-23 09:45:00,462.05,465.2,461.44,465.11,14100.0,462.05,465.2,461.44,465.11,14100.0
2023-10-23 09:50:00,465.25,465.26,464.19,464.37,3838.0,465.25,465.26,464.19,464.37,3838.0
2023-10-23 09:55:00,464.39,466.26,464.37,466.25,5116.0,464.39,466.26,464.37,466.25,5116.0
2023-10-23 10:00:00,466.56,466.57,464.59,465.74,6211.0,466.56,466.57,464.59,465.74,6211.0
2023-10-23 10:05:00,465.63,465.94,464.31,464.49,7304.0,465.63,465.94,464.31,464.49,7304.0
2023-10-23 10:10:00,464.56,465.39,464.01,465.0,5851.0,464.56,465.39,464.01,465.0,5851.0
2023-10-23 10:15:00,465.0,466.34,464.7,466.32,6150.0,465.0,466.34,464.7,466.32,6150.0
2023-10-23 10:20:00,466.06,467.49,465.68,467.36,8400.0,466.06,467.49,465.68,467.36,8400.0
2023-10-23 10:25:00,467.21,467.74,466.76,467.49,10526.0,467.21,467.74,466.76,467.49,10526.0
2023-10-23 10:30:00,467.5,467.85,464.77,465.98,10449.0,467.5,467.85,464.77,465.98,10449.0
2023-10-23 10:35:00,466.4,466.94,465.02,466.94,10097.0,466.4,466.94,465.02,466.94,10097.0
2023-10-23 10:40:00,466.63,467.74,466.63,467.23,1600.0,466.63,467.74,466.63,467.23,1600.0
2023-10-23 10:45:00,467.19,467.52,466.7,466.98,4500.0,467.19,467.52,466.7,466.98,4500.0
2023-10-23 10:50:00,466.56,467.26,466.48,466.62,2364.0,466.56,467.26,466.48,466.62,2364.0
2023-10-23 10:55:00,466.65,466.98,466.33,466.74,7583.0,466.65,466.98,466.33,466.74,7583.0
2023-10-23 11:00:00,466.74,467.01,465.95,466.8,4900.0,466.74,467.01,465.95,466.8,4900.0
2023-10-23 11:05:00,466.91,467.51,466.46,466.67,10733.0,466.91,467.51,466.46,466.67,10733.0
2023-10-23 11:10:00,466.83,467.99,466.81,467.92,7010.0,466.83,467.99,466.81,467.92,7010.0
2023-10-23 11:15:00,467.65,468.72,467.64,467.95,11259.0,467.65,468.72,467.64,467.95,11259.0
2023-10-23 11:20:00,468.02,468.8,467.93,468.11,3302.0,468.02,468.8,467.93,468.11,3302.0
2023-10-23 11:25:00,468.3,468.67,468.12,468.48,4729.0,468.3,468.67,468.12,468.48,4729.0
2023-10-23 11:30:00,468.41,468.47,468.07,468.33,1800.0,468.41,468.47,468.07,468.33,1800.0
2023-10-23 11:35:00,468.08,468.94,467.95,468.94,2736.0,468.08,468.94,467.95,468.94,2736.0
2023-10-23 11:40:00,469.4,469.45,468.6,468.61,2485.0,469.4,469.45,468.6,468.61,2485.0
2023-10-23 11:45:00,468.12,468.35,467.81,468.33,1800.0,468.12,468.35,467.81,468.33,1800.0
2023-10-23 11:50:00,468.35,468.62,468.34,468.5,2184.0,468.35,468.62,468.34,468.5,2184.0
2023-10-23 11:55:00,468.4,469.09,468.4,468.99,7639.0,468.4,469.09,468.4,468.99,7639.0
2023-10-23 12:00:00,469.14,469.28,468.57,468.75,4125.0,469.14,469.28,468.57,468.75,4125.0
2023-10-23 12:05:00,468.88,470.0,468.79,469.22,2146.0,468.88,470.0,468.79,469.22,2146.0
2023-10-23 12:10:00,469.54,469.63,468.85,469.0,3401.0,469.54,469.63,468.85,469.0,3401.0
2023-10-23 12:15:00,469.01,469.6,469.0,469.14,10336.0,469.01,469.6,469.0,469.14,10336.0
2023-10-23 12:20:00,468.99,469.76,468.85,469.76,4593.0,468.99,469.76,468.85,469.76,4593.0
2023-10-23 12:25:00,470.05,470.27,469.48,470.25,5348.0,470.05,470.27,469.48,470.25,5348.0
2023-10-23 12:30:00,470.36,470.79,470.11,470.13,2200.0,470.36,470.79,470.11,470.13,2200.0
2023-10-23 12:35:00,470.13,471.11,469.92,470.84,3800.0,470.13,471.11,469.92,470.84,3800.0
2023-10-23 12:40:00,470.54,470.7,470.13,470.13,1300.0,470.54,470.7,470.13,470.13,1300.0
2023-10-23 12:45:00,470.03,470.93,470.02,470.93,2961.0,470.03,470.93,470.02,470.93,2961.0
2023-10-23 12:50:00,471.14,471.65,471.14,471.55,600.0,471.14,471.65,471.14,471.55,600.0
2023-10-23 12:55:00,471.62,473.25,471.62,473.15,1600.0,471.62,473.25,471.62,473.15,1600.0
2023-10-23 13:00:00,473.56,473.56,472.31,472.39,2300.0,473.56,473.56,472.31,472.39,2300.0
2023-10-23 13:05:00,472.63,472.71,472.05,472.47,1017.0,472.63,472.71,472.05,472.47,1017.0
2023-10-23 13:10:00,472.47,472.47,471.54,471.96,3430.0,472.47,472.47,471.54,471.96,3430.0
2023-10-23 13:15:00,472.01,472.01,471.13,471.19,1100.0,472.01,472.01,471.13,471.19,1100.0
2023-10-23 13:20:00,471.64,471.71,471.01,471.01,1100.0,471.64,471.71,471.01,471.01,1100.0
2023-10-23 13:25:00,471.25,471.25,470.56,471.16,3244.0,471.25,471.25,470.56,471.16,3244.0
2023-10-23 13:30:00,471.2,471.21,470.62,470.99,2003.0,471.2,471.21,470.62,470.99,2003.0
2023-10-23 13:35:00,471.18,471.64,471.17,471.58,1038.0,471.18,471.64,471.17,471.58,1038.0
2023-10-23 13:40:00,471.32,471.62,471.24,471.62,900.0,471.32,471.62,471.24,471.62,900.0
2023-10-23 13:45:00,471.39,471.97,471.17,471.8,1926.0,471.39,471.97,471.17,471.8,1926.0
2023-10-23 13:50:00,471.77,472.13,471.5,472.13,2592.0,471.77,472.13,471.5,472.13,2592.0
2023-10-23 13:55:00,471.79,471.83,470.79,471.05,2284.0,471.79,471.83,470.79,471.05,2284.0
2023-10-23 14:00:00,470.74,471.83,470.69,471.39,4043.0,470.74,471.83,470.69,471.39,4043.0
2023-10-23 14:05:00,471.5,471.67,471.5,471.52,300.0,471.5,471.67,471.5,471.52,300.0
2023-10-23 14:10:00,471.57,471.72,470.9,470.91,1900.0,471.57,471.72,470.9,470.91,1900.0
2023-10-23 14:15:00,470.97,471.1,469.95,469.95,1309.0,470.97,471.1,469.95,469.95,1309.0
2023-10-23 14:20:00,470.03,470.51,470.02,470.51,1400.0,470.03,470.51,470.02,470.51,1400.0
2023-10-23 14:25:00,470.53,470.68,470.13,470.13,1420.0,470.53,470.68,470.13,470.13,1420.0
2023-10-23 14:30:00,469.88,470.16,469.55,470.08,3362.0,469.88,470.16,469.55,470.08,3362.0
2023-10-23 14:35:00,470.21,470.65,470.17,470.47,1700.0,470.21,470.65,470.17,470.47,1700.0
2023-10-23 14:40:00,470.57,470.74,469.88,470.03,3570.0,470.57,470.74,469.88,470.03,3570.0
2023-10-23 14:45:00,470.06,470.4,469.84,470.11,2749.0,470.06,470.4,469.84,470.11,2749.0
2023-10-23 14:50:00,470.0,470.0,468.99,469.12,6300.0,470.0,470.0,468.99,469.12,6300.0
2023-10-23 14:55:00,469.13,469.48,468.71,469.4,16751.0,469.13,469.48,468.71,469.4,16751.0
2023-10-23 15:00:00,469.5,470.7,469.5,470.44,2412.0,469.5,470.7,469.5,470.44,2412.0
2023-10-23 15:05:00,470.41,470.78,469.94,470.21,3786.0,470.41,470.78,469.94,470.21,3786.0
2023-10-23 15:10:00,470.27,470.27,469.3,469.78,4200.0,470.27,470.27,469.3,469.78,4200.0
2023-10-23 15:15:00,469.97,470.19,469.64,470.18,2657.0,469.97,470.19,469.64,470.18,2657.0
2023-10-23 15:20:00,470.12,470.31,469.52,469.64,3300.0,470.12,470.31,469.52,469.64,3300.0
2023-10-23 15:25:00,469.56,469.77,469.13,469.36,2210.0,469.56,469.77,469.13,469.36,2210.0
2023-10-23 15:30:00,469.09,469.21,468.61,469.12,4822.0,469.09,469.21,468.61,469.12,4822.0
2023-10-23 15:35:00,469.2,469.22,468.39,468.68,2100.0,469.2,469.22,468.39,468.68,2100.0
2023-10-23 15:40:00,468.67,468.9,468.47,468.62,4100.0,468.67,468.9,468.47,468.62,4100.0
2023-10-23 15:45:00,468.79,469.28,468.76,469.09,4880.0,468.79,469.28,468.76,469.09,4880.0
2023-10-23 15:50:00,469.3,469.3,468.25,468.25,13051.0,469.3,469.3,468.25,468.25,13051.0
2023-10-23 15:55:00,468.39,468.49,467.41,467.8,25533.0,468.39,468.49,467.41,467.8,25533.0
2023-10-24 09:30:00,466.48,468.99,465.18,467.78,18617.0,466.48,468.99,465.18,467.78,18617.0
2023-10-24 09:35:00,467.78,472.62,467.75,472.6,9386.0,467.78,472.62,467.75,472.6,9386.0
2023-10-24 09:40:00,471.87,474.4,471.46,472.91,6527.0,471.87,474.4,471.46,472.91,6527.0
2023-10-24 09:45:00,471.84,473.47,469.85,470.52,5682.0,471.84,473.47,469.85,470.52,5682.0
2023-10-24 09:50:00,470.05,470.1,468.36,468.96,2967.0,470.05,470.1,468.36,468.96,2967.0
2023-10-24 09:55:00,469.23,469.74,468.73,469.0,2875.0,469.23,469.74,468.73,469.0,2875.0
2023-10-24 10:00:00,468.25,469.61,468.17,469.61,4146.0,468.25,469.61,468.17,469.61,4146.0
2023-10-24 10:05:00,469.98,472.89,469.59,472.89,6252.0,469.98,472.89,469.59,472.89,6252.0
2023-10-24 10:10:00,472.07,472.07,470.72,470.72,1905.0,472.07,472.07,470.72,470.72,1905.0
2023-10-24 10:15:00,470.53,471.1,469.4,470.05,6391.0,470.53,471.1,469.4,470.05,6391.0
2023-10-24 10:20:00,469.85,471.2,469.85,471.2,1600.0,469.85,471.2,469.85,471.2,1600.0
2023-10-24 10:25:00,470.89,471.69,470.64,471.69,700.0,470.89,471.69,470.64,471.69,700.0
2023-10-24 10:30:00,471.78,472.56,471.03,471.83,3091.0,471.78,472.56,471.03,471.83,3091.0
2023-10-24 10:35:00,471.74,472.84,471.33,472.84,1779.0,471.74,472.84,471.33,472.84,1779.0
2023-10-24 10:40:00,472.83,473.14,471.99,472.15,3121.0,472.83,473.14,471.99,472.15,3121.0
2023-10-24 10:45:00,472.45,473.38,472.45,473.03,1500.0,472.45,473.38,472.45,473.03,1500.0
2023-10-24 10:50:00,473.29,473.3,471.04,471.62,3092.0,473.29,473.3,471.04,471.62,3092.0
2023-10-24 10:55:00,471.85,472.34,471.74,472.34,1467.0,471.85,472.34,471.74,472.34,1467.0
2023-10-24 11:00:00,472.44,472.83,472.31,472.83,500.0,472.44,472.83,472.31,472.83,500.0
2023-10-24 11:05:00,472.4,472.4,472.4,472.4,100.0,472.4,472.4,472.4,472.4,100.0
2023-10-24 11:10:00,472.26,472.73,472.14,472.73,2153.0,472.26,472.73,472.14,472.73,2153.0
2023-10-24 11:15:00,472.74,472.74,470.84,470.98,2957.0,472.74,472.74,470.84,470.98,2957.0
2023-10-24 11:20:00,470.84,471.5,470.01,470.45,2836.0,470.84,471.5,470.01,470.45,2836.0
2023-10-24 11:25:00,470.58,470.63,470.06,470.06,600.0,470.58,470.63,470.06,470.06,600.0
2023-10-24 11:30:00,470.03,470.41,470.03,470.41,1324.0,470.03,470.41,470.03,470.41,1324.0
2023-10-24 11:35:00,470.01,470.07,469.62,469.71,1000.0,470.01,470.07,469.62,469.71,1000.0
2023-10-24 11:40:00,469.25,469.64,469.25,469.54,400.0,469.25,469.64,469.25,469.54,400.0
2023-10-24 11:45:00,469.43,469.44,469.14,469.14,203.0,469.43,469.44,469.14,469.14,203.0
2023-10-24 11:50:00,469.52,469.52,468.05,468.56,2525.0,469.52,469.52,468.05,468.56,2525.0
2023-10-24 11:55:00,468.56,469.52,468.12,469.52,4083.0,468.56,469.52,468.12,469.52,4083.0
2023-10-24 12:00:00,469.92,470.42,469.49,469.49,1100.0,469.92,470.42,469.49,469.49,1100.0
2023-10-24 12:05:00,469.08,470.13,469.08,470.13,3000.0,469.08,470.13,469.08,470.13,3000.0
2023-10-24 12:10:00,469.91,469.91,469.59,469.91,400.0,469.91,469.91,469.59,469.91,400.0
2023-10-24 12:15:00,470.03,470.03,469.12,469.12,2619.0,470.03,470.03,469.12,469.12,2619.0
2023-10-24 12:20:00,469.09,469.09,468.46,468.47,414.0,469.09,469.09,468.46,468.47,414.0
2023-10-24 12:25:00,468.09,468.09,466.8,466.81,2400.0,468.09,468.09,466.8,466.81,2400.0
2023-10-24 12:30:00,466.35,466.39,465.62,465.87,3969.0,466.35,466.39,465.62,465.87,3969.0
2023-10-24 12:35:00,465.35,465.47,464.98,465.01,5047.0,465.35,465.47,464.98,465.01,5047.0
2023-10-24 12:40:00,465.0,465.54,464.85,464.85,4208.0,465.0,465.54,464.85,464.85,4208.0
2023-10-24 12:45:00,464.76,465.02,463.99,464.57,4903.0,464.76,465.02,463.99,464.57,4903.0
2023-10-24 12:50:00,464.6,464.72,463.78,464.37,3446.0,464.6,464.72,463.78,464.37,3446.0
2023-10-24 12:55:00,464.37,464.37,463.49,463.86,2123.0,464.37,464.37,463.49,463.86,2123.0
2023-10-24 13:00:00,463.96,464.15,463.65,463.99,3639.0,463.96,464.15,463.65,463.99,3639.0
2023-10-24 13:05:00,464.06,465.08,464.05,464.65,1960.0,464.06,465.08,464.05,464.65,1960.0
2023-10-24 13:10:00,464.58,465.2,464.26,465.2,1700.0,464.58,465.2,464.26,465.2,1700.0
2023-10-24 13:15:00,464.8,465.38,464.51,465.31,1571.0,464.8,465.38,464.51,465.31,1571.0
2023-10-24 13:20:00,465.68,465.95,465.65,465.65,1406.0,465.68,465.95,465.65,465.65,1406.0
2023-10-24 13:25:00,465.56,466.15,465.52,465.94,1308.0,465.56,466.15,465.52,465.94,1308.0
2023-10-24 13:30:00,466.32,466.35,465.39,465.6,2900.0,466.32,466.35,465.39,465.6,2900.0
2023-10-24 13:35:00,465.96,466.59,465.95,466.59,1301.0,465.96,466.59,465.95,466.59,1301.0
2023-10-24 13:40:00,466.5,467.17,466.5,467.17,500.0,466.5,467.17,466.5,467.17,500.0
2023-10-24 13:45:00,467.23,467.23,465.63,465.63,4760.0,467.23,467.23,465.63,465.63,4760.0
2023-10-24 13:50:00,466.31,466.75,466.31,466.74,1100.0,466.31,466.75,466.31,466.74,1100.0
2023-10-24 13:55:00,466.86,466.87,465.99,466.25,1555.0,466.86,466.87,465.99,466.25,1555.0
2023-10-24 14:00:00,466.22,466.79,466.22,466.45,2457.0,466.22,466.79,466.22,466.45,2457.0
2023-10-24 14:05:00,466.45,466.51,465.71,465.71,1690.0,466.45,466.51,465.71,465.71,1690.0
2023-10-24 14:10:00,465.65,466.29,465.18,465.68,4159.0,465.65,466.29,465.18,465.68,4159.0
2023-10-24 14:15:00,465.75,466.29,465.71,466.13,1600.0,465.75,466.29,465.71,466.13,1600.0
2023-10-24 14:20:00,466.0,466.51,466.0,466.4,2525.0,466.0,466.51,466.0,466.4,2525.0
2023-10-24 14:25:00,466.65,467.96,466.43,467.96,7664.0,466.65,467.96,466.43,467.96,7664.0
2023-10-24 14:30:00,467.84,468.81,467.56,468.24,1964.0,467.84,468.81,467.56,468.24,1964.0
2023-10-24 14:35:00,467.92,468.22,467.8,467.8,800.0,467.92,468.22,467.8,467.8,800.0
2023-10-24 14:40:00,467.7,468.3,467.69,468.2,7400.0,467.7,468.3,467.69,468.2,7400.0
2023-10-24 14:45:00,468.2,468.7,468.19,468.44,900.0,468.2,468.7,468.19,468.44,900.0
2023-10-24 14:50:00,468.31,468.31,467.68,467.83,2429.0,468.31,468.31,467.68,467.83,2429.0
2023-10-24 14:55:00,467.67,468.45,467.65,468.45,2405.0,467.67,468.45,467.65,468.45,2405.0
2023-10-24 15:00:00,468.34,468.65,468.34,468.65,400.0,468.34,468.65,468.34,468.65,400.0
2023-10-24 15:05:00,468.38,468.41,467.79,468.27,2209.0,468.38,468.41,467.79,468.27,2209.0
2023-10-24 15:10:00,468.3,468.46,467.52,467.86,11277.0,468.3,468.46,467.52,467.86,11277.0
2023-10-24 15:15:00,467.91,468.58,467.84,468.22,6806.0,467.91,468.58,467.84,468.22,6806.0
2023-10-24 15:20:00,468.23,468.47,467.86,468.17,3025.0,468.23,468.47,467.86,468.17,3025.0
2023-10-24 15:25:00,468.03,468.03,467.71,467.92,3864.0,468.03,468.03,467.71,467.92,3864.0
2023-10-24 15:30:00,467.99,468.13,467.59,467.59,5593.0,467.99,468.13,467.59,467.59,5593.0
2023-10-24 15:35:00,467.58,467.84,467.23,467.41,7970.0,467.58,467.84,467.23,467.41,7970.0
2023-10-24 15:40:00,467.53,468.8,467.52,468.72,2930.0,467.53,468.8,467.52,468.72,2930.0
2023-10-24 15:45:00,468.81,469.0,468.38,468.38,5421.0,468.81,469.0,468.38,468.38,5421.0
2023-10-24 15:50:00,468.4,468.64,467.57,468.0,12154.0,468.4,468.64,467.57,468.0,12154.0
2023-10-24 15:55:00,468.21,468.76,467.9,468.18,20159.0,468.21,468.76,467.9,468.18,20159.0
2023-10-25 09:30:00,467.61,468.24,465.8,465.8,12730.0,467.61,468.24,465.8,465.8,12730.0
2023-10-25 09:35:00,465.48,466.29,463.22,463.49,11619.0,465.48,466.29,463.22,463.49,11619.0
2023-10-25 09:40:00,463.98,463.99,462.88,462.88,4586.0,463.98,463.99,462.88,462.88,4586.0
2023-10-25 09:45:00,462.32,462.32,460.94,461.42,2100.0,462.32,462.32,460.94,461.42,2100.0
2023-10-25 09:50:00,461.05,462.18,460.53,461.7,7770.0,461.05,462.18,460.53,461.7,7770.0
2023-10-25 09:55:00,462.21,463.3,462.21,462.68,2600.0,462.21,463.3,462.21,462.68,2600.0
2023-10-25 10:00:00,462.68,463.14,461.75,463.06,2200.0,462.68,463.14,461.75,463.06,2200.0
2023-10-25 10:05:00,462.82,463.35,462.44,463.08,3611.0,462.82,463.35,462.44,463.08,3611.0
2023-10-25 10:10:00,462.95,463.78,462.84,463.11,2729.0,462.95,463.78,462.84,463.11,2729.0
2023-10-25 10:15:00,463.3,464.02,462.89,463.25,8394.0,463.3,464.02,462.89,463.25,8394.0
2023-10-25 10:20:00,463.51,464.82,463.51,464.63,4138.0,463.51,464.82,463.51,464.63,4138.0
2023-10-25 10:25:00,464.86,464.9,464.16,464.68,2288.0,464.86,464.9,464.16,464.68,2288.0
2023-10-25 10:30:00,464.76,466.27,464.3,466.27,8119.0,464.76,466.27,464.3,466.27,8119.0
2023-10-25 10:35:00,466.31,466.38,465.28,466.38,1100.0,466.31,466.38,465.28,466.38,1100.0
2023-10-25 10:40:00,465.74,465.74,464.57,464.75,1000.0,465.74,465.74,464.57,464.75,1000.0
2023-10-25 10:45:00,464.74,465.64,464.74,465.22,2200.0,464.74,465.64,464.74,465.22,2200.0
2023-10-25 10:50:00,464.79,465.07,464.27,464.85,1770.0,464.79,465.07,464.27,464.85,1770.0
2023-10-25 10:55:00,464.61,465.85,464.51,465.07,1200.0,464.61,465.85,464.51,465.07,1200.0
2023-10-25 11:00:00,465.38,466.57,465.29,466.44,3000.0,465.38,466.57,465.29,466.44,3000.0
2023-10-25 11:05:00,466.22,466.89,466.02,466.3,1850.0,466.22,466.89,466.02,466.3,1850.0
2023-10-25 11:10:00,466.28,466.59,465.54,465.81,2900.0,466.28,466.59,465.54,465.81,2900.0
2023-10-25 11:15:00,465.81,465.81,464.84,464.95,2501.0,465.81,465.81,464.84,464.95,2501.0
2023-10-25 11:20:00,465.0,465.16,463.85,463.86,6711.0,465.0,465.16,463.85,463.86,6711.0
2023-10-25 11:25:00,463.95,464.67,463.34,464.57,3100.0,463.95,464.67,463.34,464.57,3100.0
2023-10-25 11:30:00,464.39,464.41,463.94,464.14,1686.0,464.39,464.41,463.94,464.14,1686.0
2023-10-25 11:35:00,464.1,464.14,463.72,463.85,2300.0,464.1,464.14,463.72,463.85,2300.0
2023-10-25 11:40:00,463.86,464.19,462.11,462.33,3530.0,463.86,464.19,462.11,462.33,3530.0
2023-10-25 11:45:00,462.35,462.88,461.7,462.07,1978.0,462.35,462.88,461.7,462.07,1978.0
2023-10-25 11:50:00,461.97,461.98,461.41,461.72,2216.0,461.97,461.98,461.41,461.72,2216.0
2023-10-25 11:55:00,461.74,461.87,461.42,461.48,2000.0,461.74,461.87,461.42,461.48,2000.0
2023-10-25 12:00:00,461.49,462.17,461.49,461.72,2500.0,461.49,462.17,461.49,461.72,2500.0
2023-10-25 12:05:00,461.73,461.73,461.24,461.29,2200.0,461.73,461.73,461.24,461.29,2200.0
2023-10-25 12:10:00,461.21,461.51,460.77,461.43,4841.0,461.21,461.51,460.77,461.43,4841.0
2023-10-25 12:15:00,461.2,461.5,460.76,460.76,3849.0,461.2,461.5,460.76,460.76,3849.0
2023-10-25 12:20:00,460.65,461.04,460.33,460.99,5103.0,460.65,461.04,460.33,460.99,5103.0
2023-10-25 12:25:00,460.99,461.13,460.58,460.84,4170.0,460.99,461.13,460.58,460.84,4170.0
2023-10-25 12:30:00,460.81,461.04,460.55,460.55,4560.0,460.81,461.04,460.55,460.55,4560.0
2023-10-25 12:35:00,460.52,460.57,460.46,460.47,1791.0,460.52,460.57,460.46,460.47,1791.0
2023-10-25 12:40:00,460.61,460.61,459.43,459.61,4786.0,460.61,460.61,459.43,459.61,4786.0
2023-10-25 12:45:00,459.02,459.22,458.8,459.13,1670.0,459.02,459.22,458.8,459.13,1670.0
2023-10-25 12:50:00,459.26,459.36,458.72,459.36,1500.0,459.26,459.36,458.72,459.36,1500.0
2023-10-25 12:55:00,459.26,459.26,458.86,459.09,1100.0,459.26,459.26,458.86,459.09,1100.0
2023-10-25 13:00:00,458.99,459.25,457.79,457.97,2679.0,458.99,459.25,457.79,457.97,2679.0
2023-10-25 13:05:00,457.98,458.34,457.71,457.92,2600.0,457.98,458.34,457.71,457.92,2600.0
2023-10-25 13:10:00,457.93,457.93,457.31,457.56,1700.0,457.93,457.93,457.31,457.56,1700.0
2023-10-25 13:15:00,457.84,458.01,456.65,457.49,2080.0,457.84,458.01,456.65,457.49,2080.0
2023-10-25 13:20:00,457.56,457.62,457.0,457.62,1600.0,457.56,457.62,457.0,457.62,1600.0
2023-10-25 13:25:00,457.45,457.45,456.67,456.67,610.0,457.45,457.45,456.67,456.67,610.0
2023-10-25 13:30:00,456.67,456.67,455.72,456.15,1300.0,456.67,456.67,455.72,456.15,1300.0
2023-10-25 13:35:00,456.14,456.14,455.52,455.56,1600.0,456.14,456.14,455.52,455.56,1600.0
2023-10-25 13:40:00,455.56,455.72,455.0,455.1,1230.0,455.56,455.72,455.0,455.1,1230.0
2023-10-25 13:45:00,455.26,455.26,454.59,454.6,1200.0,455.26,455.26,454.59,454.6,1200.0
2023-10-25 13:50:00,454.59,455.82,454.59,455.71,5553.0,454.59,455.82,454.59,455.71,5553.0
2023-10-25 13:55:00,456.12,456.43,455.9,456.19,1610.0,456.12,456.43,455.9,456.19,1610.0
2023-10-25 14:00:00,456.15,456.79,456.15,456.77,2848.0,456.15,456.79,456.15,456.77,2848.0
2023-10-25 14:05:00,456.89,457.0,456.28,456.28,2885.0,456.89,457.0,456.28,456.28,2885.0
2023-10-25 14:10:00,456.44,456.75,456.0,456.68,1200.0,456.44,456.75,456.0,456.68,1200.0
2023-10-25 14:15:00,456.78,456.78,456.0,456.0,1832.0,456.78,456.78,456.0,456.0,1832.0
2023-10-25 14:20:00,456.3,456.43,455.89,456.43,2100.0,456.3,456.43,455.89,456.43,2100.0
2023-10-25 14:25:00,456.63,456.63,455.47,455.47,5025.0,456.63,456.63,455.47,455.47,5025.0
2023-10-25 14:30:00,455.63,456.26,455.63,455.97,3629.0,455.63,456.26,455.63,455.97,3629.0
2023-10-25 14:35:00,456.0,456.0,455.32,455.6,1900.0,456.0,456.0,455.32,455.6,1900.0
2023-10-25 14:40:00,455.68,455.9,455.68,455.69,1862.0,455.68,455.9,455.68,455.69,1862.0
2023-10-25 14:45:00,455.83,455.83,454.33,455.04,6549.0,455.83,455.83,454.33,455.04,6549.0
2023-10-25 14:50:00,455.04,455.52,455.0,455.34,1900.0,455.04,455.52,455.0,455.34,1900.0
2023-10-25 14:55:00,455.31,456.08,455.21,455.47,2300.0,455.31,456.08,455.21,455.47,2300.0
2023-10-25 15:00:00,455.81,456.18,455.76,455.76,900.0,455.81,456.18,455.76,455.76,900.0
2023-10-25 15:05:00,455.71,455.71,454.73,454.79,5172.0,455.71,455.71,454.73,454.79,5172.0
2023-10-25 15:10:00,454.89,455.37,454.27,454.27,7900.0,454.89,455.37,454.27,454.27,7900.0
2023-10-25 15:15:00,454.39,455.28,454.27,455.05,4698.0,454.39,455.28,454.27,455.05,4698.0
2023-10-25 15:20:00,455.17,455.8,454.92,455.16,7838.0,455.17,455.8,454.92,455.16,7838.0
2023-10-25 15:25:00,455.16,455.77,455.08,455.73,8245.0,455.16,455.77,455.08,455.73,8245.0
2023-10-25 15:30:00,455.9,456.55,455.88,456.31,6052.0,455.9,456.55,455.88,456.31,6052.0
2023-10-25 15:35:00,456.39,456.96,456.37,456.5,6252.0,456.39,456.96,456.37,456.5,6252.0
2023-10-25 15:40:00,456.48,456.5,455.92,455.94,6515.0,456.48,456.5,455.92,455.94,6515.0
2023-10-25 15:45:00,455.95,456.63,455.81,456.36,5140.0,455.95,456.63,455.81,456.36,5140.0
2023-10-25 15:50:00,456.57,456.71,455.38,455.64,15771.0,456.57,456.71,455.38,455.64,15771.0
2023-10-25 15:55:00,455.22,455.86,455.13,455.26,36114.0,455.22,455.86,455.13,455.26,36114.0
2023-10-26 09:30:00,458.16,460.25,457.5,460.25,10117.0,458.16,460.25,457.5,460.25,10117.0
2023-10-26 09:35:00,459.81,459.81,457.43,457.43,900.0,459.81,459.81,457.43,457.43,900.0
2023-10-26 09:40:00,458.36,458.83,457.63,458.5,1560.0,458.36,458.83,457.63,458.5,1560.0
2023-10-26 09:45:00,459.59,460.32,458.64,458.87,1352.0,459.59,460.32,458.64,458.87,1352.0
2023-10-26 09:50:00,459.04,460.59,458.0,459.7,3019.0,459.04,460.59,458.0,459.7,3019.0
2023-10-26 09:55:00,459.78,459.78,457.14,459.41,7693.0,459.78,459.78,457.14,459.41,7693.0
2023-10-26 10:00:00,457.32,459.5,457.12,458.11,5256.0,457.32,459.5,457.12,458.11,5256.0
2023-10-26 10:05:00,457.76,459.79,457.58,458.65,3300.0,457.76,459.79,457.58,458.65,3300.0
2023-10-26 10:10:00,458.96,459.69,458.56,459.02,3949.0,458.96,459.69,458.56,459.02,3949.0
2023-10-26 10:15:00,459.34,459.34,458.26,458.46,13697.0,459.34,459.34,458.26,458.46,13697.0
2023-10-26 10:20:00,458.14,458.79,457.78,458.17,9772.0,458.14,458.79,457.78,458.17,9772.0
2023-10-26 10:25:00,457.7,460.5,457.7,460.5,3091.0,457.7,460.5,457.7,460.5,3091.0
2023-10-26 10:30:00,460.17,460.17,457.09,457.09,2375.0,460.17,460.17,457.09,457.09,2375.0
2023-10-26 10:35:00,456.9,456.9,455.37,455.47,2287.0,456.9,456.9,455.37,455.47,2287.0
2023-10-26 10:40:00,455.0,456.61,454.67,456.61,3225.0,455.0,456.61,454.67,456.61,3225.0
2023-10-26 10:45:00,456.65,459.07,456.65,459.07,1487.0,456.65,459.07,456.65,459.07,1487.0
2023-10-26 10:50:00,459.29,459.52,458.88,458.88,2165.0,459.29,459.52,458.88,458.88,2165.0
2023-10-26 10:55:00,458.93,458.93,458.0,458.48,2837.0,458.93,458.93,458.0,458.48,2837.0
2023-10-26 11:00:00,458.14,458.58,457.23,457.34,2000.0,458.14,458.58,457.23,457.34,2000.0
2023-10-26 11:05:00,456.91,457.05,456.42,456.42,1400.0,456.91,457.05,456.42,456.42,1400.0
2023-10-26 11:10:00,457.11,457.11,454.61,454.62,4531.0,457.11,457.11,454.61,454.62,4531.0
2023-10-26 11:15:00,454.21,454.7,453.78,454.34,2497.0,454.21,454.7,453.78,454.34,2497.0
2023-10-26 11:20:00,454.58,454.63,453.34,453.34,4000.0,454.58,454.63,453.34,453.34,4000.0
2023-10-26 11:25:00,453.64,453.9,453.34,453.35,2500.0,453.64,453.9,453.34,453.35,2500.0
2023-10-26 11:30:00,453.77,454.04,453.4,453.4,1800.0,453.77,454.04,453.4,453.4,1800.0
2023-10-26 11:35:00,453.4,453.4,452.6,452.71,3336.0,453.4,453.4,452.6,452.71,3336.0
2023-10-26 11:40:00,452.59,452.59,450.74,450.94,5193.0,452.59,452.59,450.74,450.94,5193.0
2023-10-26 11:45:00,451.09,453.15,451.09,452.74,1700.0,451.09,453.15,451.09,452.74,1700.0
2023-10-26 11:50:00,452.72,453.08,452.56,452.95,2830.0,452.72,453.08,452.56,452.95,2830.0
2023-10-26 11:55:00,453.39,453.79,453.03,453.24,1477.0,453.39,453.79,453.03,453.24,1477.0
2023-10-26 12:00:00,453.24,453.57,452.55,453.09,1701.0,453.24,453.57,452.55,453.09,1701.0
2023-10-26 12:05:00,452.88,452.88,451.78,451.78,700.0,452.88,452.88,451.78,451.78,700.0
2023-10-26 12:10:00,451.53,451.72,451.13,451.5,2794.0,451.53,451.72,451.13,451.5,2794.0
2023-10-26 12:15:00,451.34,451.34,449.19,449.23,4035.0,451.34,451.34,449.19,449.23,4035.0
2023-10-26 12:20:00,449.23,449.72,448.91,449.5,4111.0,449.23,449.72,448.91,449.5,4111.0
2023-10-26 12:25:00,449.8,450.19,449.8,449.8,1026.0,449.8,450.19,449.8,449.8,1026.0
2023-10-26 12:30:00,449.96,450.67,449.96,450.67,2034.0,449.96,450.67,449.96,450.67,2034.0
2023-10-26 12:35:00,450.47,450.52,449.67,449.77,3051.0,450.47,450.52,449.67,449.77,3051.0
2023-10-26 12:40:00,449.62,451.3,449.44,451.24,2910.0,449.62,451.3,449.44,451.24,2910.0
2023-10-26 12:45:00,450.73,450.92,450.29,450.75,1629.0,450.73,450.92,450.29,450.75,1629.0
2023-10-26 12:50:00,450.76,450.76,450.12,450.57,1288.0,450.76,450.76,450.12,450.57,1288.0
2023-10-26 12:55:00,450.55,450.76,450.4,450.62,1600.0,450.55,450.76,450.4,450.62,1600.0
2023-10-26 13:00:00,450.25,452.29,450.25,452.06,1200.0,450.25,452.29,450.25,452.06,1200.0
2023-10-26 13:05:00,451.99,452.59,451.99,452.1,1050.0,451.99,452.59,451.99,452.1,1050.0
2023-10-26 13:10:00,452.1,452.96,451.86,452.96,3456.0,452.1,452.96,451.86,452.96,3456.0
2023-10-26 13:15:00,452.99,453.41,452.96,452.96,500.0,452.99,453.41,452.96,452.96,500.0
2023-10-26 13:20:00,452.78,452.78,452.01,452.31,1300.0,452.78,452.78,452.01,452.31,1300.0
2023-10-26 13:25:00,452.29,452.75,452.11,452.61,1060.0,452.29,452.75,452.11,452.61,1060.0
2023-10-26 13:30:00,452.61,452.89,451.84,452.89,1637.0,452.61,452.89,451.84,452.89,1637.0
2023-10-26 13:35:00,453.05,453.06,452.92,452.94,800.0,453.05,453.06,452.92,452.94,800.0
2023-10-26 13:40:00,453.02,454.91,452.97,454.91,2444.0,453.02,454.91,452.97,454.91,2444.0
2023-10-26 13:45:00,455.05,456.11,455.05,455.49,3110.0,455.05,456.11,455.05,455.49,3110.0
2023-10-26 13:50:00,455.28,455.28,454.71,454.88,900.0,455.28,455.28,454.71,454.88,900.0
2023-10-26 13:55:00,454.85,454.85,454.29,454.61,1765.0,454.85,454.85,454.29,454.61,1765.0
2023-10-26 14:00:00,454.86,455.21,454.54,454.6,1000.0,454.86,455.21,454.54,454.6,1000.0
2023-10-26 14:05:00,454.54,454.92,454.54,454.92,1000.0,454.54,454.92,454.54,454.92,1000.0
2023-10-26 14:10:00,455.44,455.9,455.35,455.78,1373.0,455.44,455.9,455.35,455.78,1373.0
2023-10-26 14:15:00,455.3,455.5,455.22,455.22,700.0,455.3,455.5,455.22,455.22,700.0
2023-10-26 14:20:00,455.15,455.46,455.1,455.31,600.0,455.15,455.46,455.1,455.31,600.0
2023-10-26 14:25:00,454.71,455.93,454.68,455.81,1344.0,454.71,455.93,454.68,455.81,1344.0
2023-10-26 14:30:00,455.87,457.72,455.84,457.09,1581.0,455.87,457.72,455.84,457.09,1581.0
2023-10-26 14:35:00,456.87,456.88,456.34,456.34,1500.0,456.87,456.88,456.34,456.34,1500.0
2023-10-26 14:40:00,456.57,457.06,456.5,456.65,2203.0,456.57,457.06,456.5,456.65,2203.0
2023-10-26 14:45:00,457.06,457.07,456.42,456.91,800.0,457.06,457.07,456.42,456.91,800.0
2023-10-26 14:50:00,456.89,457.36,456.64,457.15,1705.0,456.89,457.36,456.64,457.15,1705.0
2023-10-26 14:55:00,457.07,457.86,457.07,457.86,1200.0,457.07,457.86,457.07,457.86,1200.0
2023-10-26 15:00:00,457.77,458.29,457.61,458.28,1214.0,457.77,458.29,457.61,458.28,1214.0
2023-10-26 15:05:00,457.58,457.85,457.45,457.66,3574.0,457.58,457.85,457.45,457.66,3574.0
2023-10-26 15:10:00,457.47,457.47,456.5,456.5,2525.0,457.47,457.47,456.5,456.5,2525.0
2023-10-26 15:15:00,456.58,456.58,456.02,456.02,1500.0,456.58,456.58,456.02,456.02,1500.0
2023-10-26 15:20:00,456.03,456.21,455.87,455.91,1869.0,456.03,456.21,455.87,455.91,1869.0
2023-10-26 15:25:00,456.1,456.53,455.95,456.17,3489.0,456.1,456.53,455.95,456.17,3489.0
2023-10-26 15:30:00,455.93,456.06,455.44,455.44,3307.0,455.93,456.06,455.44,455.44,3307.0
2023-10-26 15:35:00,454.87,454.96,453.93,454.13,3992.0,454.87,454.96,453.93,454.13,3992.0
2023-10-26 15:40:00,453.94,454.11,453.48,453.49,3000.0,453.94,454.11,453.48,453.49,3000.0
2023-10-26 15:45:00,453.34,453.81,453.27,453.79,8079.0,453.34,453.81,453.27,453.79,8079.0
2023-10-26 15:50:00,453.96,454.9,453.83,454.07,6996.0,453.96,454.9,453.83,454.07,6996.0
2023-10-26 15:55:00,453.33,454.6,453.26,453.54,31250.0,453.33,454.6,453.26,453.54,31250.0
2023-10-27 09:30:00,457.63,458.47,455.59,455.6,14152.0,457.63,458.47,455.59,455.6,14152.0
2023-10-27 09:35:00,455.72,455.89,453.63,454.13,7163.0,455.72,455.89,453.63,454.13,7163.0
2023-10-27 09:40:00,454.52,455.78,454.38,455.78,2439.0,454.52,455.78,454.38,455.78,2439.0
2023-10-27 09:45:00,455.69,456.28,453.38,453.49,6540.0,455.69,456.28,453.38,453.49,6540.0
2023-10-27 09:50:00,453.59,455.81,453.5,454.32,3323.0,453.59,455.81,453.5,454.32,3323.0
2023-10-27 09:55:00,454.64,456.58,454.64,456.58,600.0,454.64,456.58,454.64,456.58,600.0
2023-10-27 10:00:00,455.18,456.73,454.82,456.71,2489.0,455.18,456.73,454.82,456.71,2489.0
2023-10-27 10:05:00,456.87,456.92,454.15,454.48,4208.0,456.87,456.92,454.15,454.48,4208.0
2023-10-27 10:10:00,455.39,456.67,455.12,456.25,3900.0,455.39,456.67,455.12,456.25,3900.0
2023-10-27 10:15:00,456.14,456.37,454.4,454.4,6208.0,456.14,456.37,454.4,454.4,6208.0
2023-10-27 10:20:00,454.8,456.01,454.17,455.74,4982.0,454.8,456.01,454.17,455.74,4982.0
2023-10-27 10:25:00,456.28,456.65,456.23,456.23,500.0,456.28,456.65,456.23,456.23,500.0
2023-10-27 10:30:00,456.02,456.51,455.7,455.9,1500.0,456.02,456.51,455.7,455.9,1500.0
2023-10-27 10:35:00,456.25,456.82,456.21,456.51,1000.0,456.25,456.82,456.21,456.51,1000.0
2023-10-27 10:40:00,455.64,456.03,455.64,455.8,700.0,455.64,456.03,455.64,455.8,700.0
2023-10-27 10:45:00,456.27,456.79,456.05,456.58,1700.0,456.27,456.79,456.05,456.58,1700.0
2023-10-27 10:50:00,457.18,457.38,455.88,455.89,11611.0,457.18,457.38,455.88,455.89,11611.0
2023-10-27 10:55:00,456.02,457.27,455.88,457.13,2002.0,456.02,457.27,455.88,457.13,2002.0
2023-10-27 11:00:00,457.42,457.6,456.51,457.2,2795.0,457.42,457.6,456.51,457.2,2795.0
2023-10-27 11:05:00,457.07,458.13,457.0,458.13,3726.0,457.07,458.13,457.0,458.13,3726.0
2023-10-27 11:10:00,458.25,458.77,457.89,458.63,1900.0,458.25,458.77,457.89,458.63,1900.0
2023-10-27 11:15:00,458.74,459.68,458.74,459.14,1500.0,458.74,459.68,458.74,459.14,1500.0
2023-10-27 11:20:00,459.02,460.02,459.02,459.84,2900.0,459.02,460.02,459.02,459.84,2900.0
2023-10-27 11:25:00,459.83,460.15,459.5,459.5,2971.0,459.83,460.15,459.5,459.5,2971.0
2023-10-27 11:30:00,459.69,459.69,458.35,458.78,2868.0,459.69,459.69,458.35,458.78,2868.0
2023-10-27 11:35:00,458.13,458.93,457.62,457.62,2225.0,458.13,458.93,457.62,457.62,2225.0
2023-10-27 11:40:00,457.79,458.38,457.79,457.89,700.0,457.79,458.38,457.79,457.89,700.0
2023-10-27 11:45:00,457.42,458.09,457.42,457.65,1225.0,457.42,458.09,457.42,457.65,1225.0
2023-10-27 11:50:00,458.21,458.29,457.42,457.42,2446.0,458.21,458.29,457.42,457.42,2446.0
2023-10-27 11:55:00,457.66,458.56,457.66,458.12,4066.0,457.66,458.56,457.66,458.12,4066.0
2023-10-27 12:00:00,459.0,459.23,458.21,458.9,2424.0,459.0,459.23,458.21,458.9,2424.0
2023-10-27 12:05:00,459.15,459.31,458.77,459.13,505.0,459.15,459.31,458.77,459.13,505.0
2023-10-27 12:10:00,458.59,458.61,458.07,458.11,745.0,458.59,458.61,458.07,458.11,745.0
2023-10-27 12:15:00,458.16,458.51,457.93,458.25,2708.0,458.16,458.51,457.93,458.25,2708.0
2023-10-27 12:20:00,458.36,458.36,457.87,458.12,700.0,458.36,458.36,457.87,458.12,700.0
2023-10-27 12:25:00,457.86,458.2,457.55,458.2,1554.0,457.86,458.2,457.55,458.2,1554.0
2023-10-27 12:30:00,457.91,458.24,457.64,457.95,1803.0,457.91,458.24,457.64,457.95,1803.0
2023-10-27 12:35:00,457.94,458.57,457.94,458.08,1418.0,457.94,458.57,457.94,458.08,1418.0
2023-10-27 12:40:00,457.77,457.93,457.77,457.93,600.0,457.77,457.93,457.77,457.93,600.0
2023-10-27 12:45:00,457.61,457.61,457.17,457.27,1400.0,457.61,457.61,457.17,457.27,1400.0
2023-10-27 12:50:00,456.99,457.59,456.81,457.16,2500.0,456.99,457.59,456.81,457.16,2500.0
2023-10-27 12:55:00,457.09,457.19,456.81,456.99,1662.0,457.09,457.19,456.81,456.99,1662.0
2023-10-27 13:00:00,457.33,457.33,456.76,456.76,1429.0,457.33,457.33,456.76,456.76,1429.0
2023-10-27 13:05:00,456.71,456.71,455.56,455.77,3734.0,456.71,456.71,455.56,455.77,3734.0
2023-10-27 13:10:00,456.02,456.35,455.44,455.8,5424.0,456.02,456.35,455.44,455.8,5424.0
2023-10-27 13:15:00,455.8,456.03,455.21,455.66,7801.0,455.8,456.03,455.21,455.66,7801.0
2023-10-27 13:20:00,455.79,456.06,455.47,456.06,1000.0,455.79,456.06,455.47,456.06,1000.0
2023-10-27 13:25:00,456.04,456.19,455.7,455.78,4310.0,456.04,456.19,455.7,455.78,4310.0
2023-10-27 13:30:00,455.79,456.5,455.3,456.28,3300.0,455.79,456.5,455.3,456.28,3300.0
2023-10-27 13:35:00,456.56,456.81,455.91,455.91,7526.0,456.56,456.81,455.91,455.91,7526.0
2023-10-27 13:40:00,456.25,456.75,455.71,456.46,2300.0,456.25,456.75,455.71,456.46,2300.0
2023-10-27 13:45:00,456.46,456.57,455.82,455.82,947.0,456.46,456.57,455.82,455.82,947.0
2023-10-27 13:50:00,456.75,457.0,456.03,456.03,3325.0,456.75,457.0,456.03,456.03,3325.0
2023-10-27 13:55:00,456.0,456.43,456.0,456.43,800.0,456.0,456.43,456.0,456.43,800.0
2023-10-27 14:00:00,456.15,456.45,456.1,456.11,2791.0,456.15,456.45,456.1,456.11,2791.0
2023-10-27 14:05:00,456.02,456.34,455.74,456.06,1100.0,456.02,456.34,455.74,456.06,1100.0
2023-10-27 14:10:00,456.3,456.67,456.26,456.43,1729.0,456.3,456.67,456.26,456.43,1729.0
2023-10-27 14:15:00,456.84,457.06,456.49,456.5,1341.0,456.84,457.06,456.49,456.5,1341.0
2023-10-27 14:20:00,456.48,456.63,456.27,456.56,2415.0,456.48,456.63,456.27,456.56,2415.0
2023-10-27 14:25:00,456.68,456.68,456.27,456.59,1800.0,456.68,456.68,456.27,456.59,1800.0
2023-10-27 14:30:00,456.67,458.11,456.47,457.56,1062.0,456.67,458.11,456.47,457.56,1062.0
2023-10-27 14:35:00,457.08,458.23,457.08,458.12,2225.0,457.08,458.23,457.08,458.12,2225.0
2023-10-27 14:40:00,458.08,458.27,457.68,457.86,2100.0,458.08,458.27,457.68,457.86,2100.0
2023-10-27 14:45:00,458.05,458.05,457.11,457.11,2100.0,458.05,458.05,457.11,457.11,2100.0
2023-10-27 14:50:00,457.4,457.41,457.11,457.16,1800.0,457.4,457.41,457.11,457.16,1800.0
2023-10-27 14:55:00,457.09,457.09,456.58,456.78,2000.0,457.09,457.09,456.58,456.78,2000.0
2023-10-27 15:00:00,457.18,457.41,456.8,456.81,2239.0,457.18,457.41,456.8,456.81,2239.0
2023-10-27 15:05:00,456.79,457.07,456.35,456.48,2695.0,456.79,457.07,456.35,456.48,2695.0
2023-10-27 15:10:00,456.48,456.96,456.42,456.85,1915.0,456.48,456.96,456.42,456.85,1915.0
2023-10-27 15:15:00,457.25,457.25,456.93,457.2,725.0,457.25,457.25,456.93,457.2,725.0
2023-10-27 15:20:00,457.4,457.47,456.35,456.58,2884.0,457.4,457.47,456.35,456.58,2884.0
2023-10-27 15:25:00,456.84,457.21,456.53,457.03,2725.0,456.84,457.21,456.53,457.03,2725.0
2023-10-27 15:30:00,456.99,457.06,456.17,456.18,2000.0,456.99,457.06,456.17,456.18,2000.0
2023-10-27 15:35:00,456.09,456.11,455.69,455.69,3327.0,456.09,456.11,455.69,455.69,3327.0
2023-10-27 15:40:00,455.67,456.53,455.67,455.97,4829.0,455.67,456.53,455.67,455.97,4829.0
2023-10-27 15:45:00,456.06,456.58,456.01,456.58,2700.0,456.06,456.58,456.01,456.58,2700.0
2023-10-27 15:50:00,456.54,456.91,456.29,456.53,5482.0,456.54,456.91,456.29,456.53,5482.0
2023-10-27 15:55:00,456.39,457.28,456.3,457.0,21182.0,456.39,457.28,456.3,457.0,21182.0
2023-10-30 09:30:00,460.27,461.22,457.28,457.28,5336.0,460.27,461.22,457.28,457.28,5336.0
2023-10-30 09:35:00,457.31,457.97,455.66,457.97,1900.0,457.31,457.97,455.66,457.97,1900.0
2023-10-30 09:40:00,457.26,458.39,456.97,457.75,5104.0,457.26,458.39,456.97,457.75,5104.0
2023-10-30 09:45:00,458.15,460.23,457.32,458.53,2368.0,458.15,460.23,457.32,458.53,2368.0
2023-10-30 09:50:00,458.63,459.39,458.63,459.39,2518.0,458.63,459.39,458.63,459.39,2518.0
2023-10-30 09:55:00,458.73,459.14,457.82,458.33,6678.0,458.73,459.14,457.82,458.33,6678.0
2023-10-30 10:00:00,458.39,458.92,457.79,458.48,4511.0,458.39,458.92,457.79,458.48,4511.0
2023-10-30 10:05:00,458.34,460.0,458.14,459.61,10947.0,458.34,460.0,458.14,459.61,10947.0
2023-10-30 10:10:00,459.64,459.64,458.77,458.87,1200.0,459.64,459.64,458.77,458.87,1200.0
2023-10-30 10:15:00,458.69,459.17,456.48,456.48,1700.0,458.69,459.17,456.48,456.48,1700.0
2023-10-30 10:20:00,456.56,456.57,455.0,456.11,2913.0,456.56,456.57,455.0,456.11,2913.0
2023-10-30 10:25:00,456.74,457.18,456.47,457.06,10719.0,456.74,457.18,456.47,457.06,10719.0
2023-10-30 10:30:00,456.6,458.18,456.6,458.18,7940.0,456.6,458.18,456.6,458.18,7940.0
2023-10-30 10:35:00,457.75,458.19,457.36,457.77,2475.0,457.75,458.19,457.36,457.77,2475.0
2023-10-30 10:40:00,457.88,457.88,456.73,457.05,3400.0,457.88,457.88,456.73,457.05,3400.0
2023-10-30 10:45:00,456.14,457.16,456.14,456.88,1908.0,456.14,457.16,456.14,456.88,1908.0
2023-10-30 10:50:00,456.66,458.22,456.61,458.0,3752.0,456.66,458.22,456.61,458.0,3752.0
2023-10-30 10:55:00,458.1,458.44,457.58,458.16,2470.0,458.1,458.44,457.58,458.16,2470.0
2023-10-30 11:00:00,458.41,459.77,458.04,459.71,1754.0,458.41,459.77,458.04,459.71,1754.0
2023-10-30 11:05:00,459.56,460.11,459.22,459.22,3385.0,459.56,460.11,459.22,459.22,3385.0
2023-10-30 11:10:00,459.45,459.63,458.15,458.15,1353.0,459.45,459.63,458.15,458.15,1353.0
2023-10-30 11:15:00,458.04,458.39,457.99,458.13,1100.0,458.04,458.39,457.99,458.13,1100.0
2023-10-30 11:20:00,458.4,458.84,457.21,457.7,15673.0,458.4,458.84,457.21,457.7,15673.0
2023-10-30 11:25:00,457.72,457.77,456.73,457.12,4924.0,457.72,457.77,456.73,457.12,4924.0
2023-10-30 11:30:00,457.18,457.9,456.83,457.61,3300.0,457.18,457.9,456.83,457.61,3300.0
2023-10-30 11:35:00,457.52,458.38,457.31,457.48,5325.0,457.52,458.38,457.31,457.48,5325.0
2023-10-30 11:40:00,457.2,457.81,456.8,457.81,2195.0,457.2,457.81,456.8,457.81,2195.0
2023-10-30 11:45:00,457.83,458.41,457.72,458.37,1800.0,457.83,458.41,457.72,458.37,1800.0
2023-10-30 11:50:00,458.71,460.0,458.55,458.84,3400.0,458.71,460.0,458.55,458.84,3400.0
2023-10-30 11:55:00,458.94,459.68,458.8,459.49,3095.0,458.94,459.68,458.8,459.49,3095.0
2023-10-30 12:00:00,459.5,459.74,458.39,458.65,1700.0,459.5,459.74,458.39,458.65,1700.0
2023-10-30 12:05:00,458.29,458.4,457.5,457.9,2400.0,458.29,458.4,457.5,457.9,2400.0
2023-10-30 12:10:00,458.05,458.69,457.67,457.67,1894.0,458.05,458.69,457.67,457.67,1894.0
2023-10-30 12:15:00,457.8,458.46,457.26,457.26,1600.0,457.8,458.46,457.26,457.26,1600.0
2023-10-30 12:20:00,457.13,457.6,456.63,456.63,1900.0,457.13,457.6,456.63,456.63,1900.0
2023-10-30 12:25:00,457.08,457.58,456.93,457.43,3400.0,457.08,457.58,456.93,457.43,3400.0
2023-10-30 12:30:00,457.24,457.66,457.06,457.11,5230.0,457.24,457.66,457.06,457.11,5230.0
2023-10-30 12:35:00,457.39,457.56,456.71,456.71,3100.0,457.39,457.56,456.71,456.71,3100.0
2023-10-30 12:40:00,456.77,457.16,455.94,456.19,4508.0,456.77,457.16,455.94,456.19,4508.0
2023-10-30 12:45:00,456.54,456.8,456.09,456.68,2036.0,456.54,456.8,456.09,456.68,2036.0
2023-10-30 12:50:00,456.95,457.68,456.3,456.49,3100.0,456.95,457.68,456.3,456.49,3100.0
2023-10-30 12:55:00,456.36,457.23,456.35,456.73,1037.0,456.36,457.23,456.35,456.73,1037.0
2023-10-30 13:00:00,456.94,456.94,456.3,456.79,500.0,456.94,456.94,456.3,456.79,500.0
2023-10-30 13:05:00,457.29,457.69,457.16,457.16,900.0,457.29,457.69,457.16,457.16,900.0
2023-10-30 13:10:00,457.25,457.95,457.0,457.26,2758.0,457.25,457.95,457.0,457.26,2758.0
2023-10-30 13:15:00,457.73,458.53,457.73,458.29,1952.0,457.73,458.53,457.73,458.29,1952.0
2023-10-30 13:20:00,458.24,459.23,458.24,459.23,600.0,458.24,459.23,458.24,459.23,600.0
2023-10-30 13:25:00,459.61,460.54,459.61,460.54,1500.0,459.61,460.54,459.61,460.54,1500.0
2023-10-30 13:30:00,460.66,460.95,459.83,460.12,3525.0,460.66,460.95,459.83,460.12,3525.0
2023-10-30 13:35:00,459.68,460.36,459.67,460.36,1200.0,459.68,460.36,459.67,460.36,1200.0
2023-10-30 13:40:00,460.7,460.97,460.28,460.59,1962.0,460.7,460.97,460.28,460.59,1962.0
2023-10-30 13:45:00,460.65,461.29,460.4,461.29,1750.0,460.65,461.29,460.4,461.29,1750.0
2023-10-30 13:50:00,461.28,461.56,460.93,461.17,3916.0,461.28,461.56,460.93,461.17,3916.0
2023-10-30 13:55:00,461.17,461.66,460.86,461.66,1895.0,461.17,461.66,460.86,461.66,1895.0
2023-10-30 14:00:00,461.17,461.63,461.17,461.38,600.0,461.17,461.63,461.17,461.38,600.0
2023-10-30 14:05:00,461.67,461.79,460.96,461.51,1700.0,461.67,461.79,460.96,461.51,1700.0
2023-10-30 14:10:00,461.45,461.46,461.45,461.45,300.0,461.45,461.46,461.45,461.45,300.0
2023-10-30 14:15:00,461.02,461.02,460.59,460.77,700.0,461.02,461.02,460.59,460.77,700.0
2023-10-30 14:20:00,460.74,461.29,460.74,461.05,1393.0,460.74,461.29,460.74,461.05,1393.0
2023-10-30 14:25:00,460.94,460.94,460.5,460.82,2075.0,460.94,460.94,460.5,460.82,2075.0
2023-10-30 14:30:00,460.93,461.24,460.74,461.02,2281.0,460.93,461.24,460.74,461.02,2281.0
2023-10-30 14:35:00,460.97,461.57,460.86,461.57,6258.0,460.97,461.57,460.86,461.57,6258.0
2023-10-30 14:40:00,461.57,462.1,461.57,461.86,3174.0,461.57,462.1,461.57,461.86,3174.0
2023-10-30 14:45:00,461.51,462.14,461.51,462.06,1700.0,461.51,462.14,461.51,462.06,1700.0
2023-10-30 14:50:00,462.31,462.62,461.56,461.56,1380.0,462.31,462.62,461.56,461.56,1380.0
2023-10-30 14:55:00,461.34,462.24,461.3,462.24,1512.0,461.34,462.24,461.3,462.24,1512.0
2023-10-30 15:00:00,462.1,462.44,461.37,462.05,3000.0,462.1,462.44,461.37,462.05,3000.0
2023-10-30 15:05:00,462.01,462.41,461.72,461.74,2324.0,462.01,462.41,461.72,461.74,2324.0
2023-10-30 15:10:00,461.73,462.18,461.51,462.05,2813.0,461.73,462.18,461.51,462.05,2813.0
2023-10-30 15:15:00,461.8,462.2,461.77,462.03,3316.0,461.8,462.2,461.77,462.03,3316.0
2023-10-30 15:20:00,462.22,462.74,462.06,462.64,5100.0,462.22,462.74,462.06,462.64,5100.0
2023-10-30 15:25:00,462.64,462.72,462.02,462.55,3549.0,462.64,462.72,462.02,462.55,3549.0
2023-10-30 15:30:00,462.63,462.64,462.0,462.07,3943.0,462.63,462.64,462.0,462.07,3943.0
2023-10-30 15:35:00,462.06,462.44,462.02,462.2,1750.0,462.06,462.44,462.02,462.2,1750.0
2023-10-30 15:40:00,462.2,462.31,461.8,461.91,2193.0,462.2,462.31,461.8,461.91,2193.0
2023-10-30 15:45:00,461.95,462.19,461.8,461.85,2975.0,461.95,462.19,461.8,461.85,2975.0
2023-10-30 15:50:00,461.85,461.86,460.81,461.14,13444.0,461.85,461.86,460.81,461.14,13444.0
2023-10-30 15:55:00,461.03,461.28,460.78,461.1,28166.0,461.03,461.28,460.78,461.1,28166.0
2023-10-31 09:30:00,464.32,468.89,464.32,465.84,21819.0,464.32,468.89,464.32,465.84,21819.0
2023-10-31 09:35:00,464.38,465.03,460.66,460.94,2097.0,464.38,465.03,460.66,460.94,2097.0
2023-10-31 09:40:00,460.61,461.55,459.08,460.83,4252.0,460.61,461.55,459.08,460.83,4252.0
2023-10-31 09:45:00,460.7,462.12,460.16,461.97,3145.0,460.7,462.12,460.16,461.97,3145.0
2023-10-31 09:50:00,462.22,462.77,460.64,460.97,1500.0,462.22,462.77,460.64,460.97,1500.0
2023-10-31 09:55:00,461.55,462.07,460.84,461.36,1400.0,461.55,462.07,460.84,461.36,1400.0
2023-10-31 10:00:00,461.7,462.23,460.78,461.43,1600.0,461.7,462.23,460.78,461.43,1600.0
2023-10-31 10:05:00,462.06,463.29,461.13,462.37,3367.0,462.06,463.29,461.13,462.37,3367.0
2023-10-31 10:10:00,463.46,464.17,463.45,463.85,2771.0,463.46,464.17,463.45,463.85,2771.0
2023-10-31 10:15:00,464.38,464.86,464.12,464.3,2225.0,464.38,464.86,464.12,464.3,2225.0
2023-10-31 10:20:00,464.6,465.7,464.6,465.3,1900.0,464.6,465.7,464.6,465.3,1900.0
2023-10-31 10:25:00,465.75,467.51,465.16,467.31,6963.0,465.75,467.51,465.16,467.31,6963.0
2023-10-31 10:30:00,467.31,468.79,466.5,468.01,9127.0,467.31,468.79,466.5,468.01,9127.0
2023-10-31 10:35:00,467.85,468.16,466.12,466.59,9575.0,467.85,468.16,466.12,466.59,9575.0
2023-10-31 10:40:00,466.61,468.87,466.1,468.49,7370.0,466.61,468.87,466.1,468.49,7370.0
2023-10-31 10:45:00,468.6,469.24,467.69,468.5,4691.0,468.6,469.24,467.69,468.5,4691.0
2023-10-31 10:50:00,468.28,469.45,467.79,469.02,4019.0,468.28,469.45,467.79,469.02,4019.0
2023-10-31 10:55:00,469.24,469.25,468.34,468.73,2816.0,469.24,469.25,468.34,468.73,2816.0
2023-10-31 11:00:00,468.97,469.32,468.02,468.11,2488.0,468.97,469.32,468.02,468.11,2488.0
2023-10-31 11:05:00,467.86,468.11,467.69,467.82,1800.0,467.86,468.11,467.69,467.82,1800.0
2023-10-31 11:10:00,467.59,468.43,467.0,467.36,6098.0,467.59,468.43,467.0,467.36,6098.0
2023-10-31 11:15:00,467.04,467.57,466.55,467.5,1500.0,467.04,467.57,466.55,467.5,1500.0
2023-10-31 11:20:00,467.5,467.62,467.16,467.25,1258.0,467.5,467.62,467.16,467.25,1258.0
2023-10-31 11:25:00,467.49,468.33,466.95,466.98,2208.0,467.49,468.33,466.95,466.98,2208.0
2023-10-31 11:30:00,466.9,468.29,466.5,468.29,1703.0,466.9,468.29,466.5,468.29,1703.0
2023-10-31 11:35:00,467.84,468.03,467.51,468.03,1100.0,467.84,468.03,467.51,468.03,1100.0
2023-10-31 11:40:00,467.76,468.09,467.14,467.15,1000.0,467.76,468.09,467.14,467.15,1000.0
2023-10-31 11:45:00,467.17,467.55,466.83,467.5,1876.0,467.17,467.55,466.83,467.5,1876.0
2023-10-31 11:50:00,467.5,468.2,467.5,467.96,2800.0,467.5,468.2,467.5,467.96,2800.0
2023-10-31 11:55:00,467.92,468.88,467.92,468.88,3300.0,467.92,468.88,467.92,468.88,3300.0
2023-10-31 12:00:00,468.73,468.8,467.2,467.2,2723.0,468.73,468.8,467.2,467.2,2723.0
2023-10-31 12:05:00,467.23,467.69,467.14,467.49,500.0,467.23,467.69,467.14,467.49,500.0
2023-10-31 12:10:00,467.59,467.88,467.25,467.54,2108.0,467.59,467.88,467.25,467.54,2108.0
2023-10-31 12:15:00,467.27,467.62,466.96,466.97,1900.0,467.27,467.62,466.96,466.97,1900.0
2023-10-31 12:20:00,467.12,468.13,466.87,468.13,2000.0,467.12,468.13,466.87,468.13,2000.0
2023-10-31 12:25:00,468.14,468.54,467.99,468.2,2222.0,468.14,468.54,467.99,468.2,2222.0
2023-10-31 12:30:00,468.48,469.14,468.29,469.14,1356.0,468.48,469.14,468.29,469.14,1356.0
2023-10-31 12:35:00,468.79,469.44,467.55,469.44,4012.0,468.79,469.44,467.55,469.44,4012.0
2023-10-31 12:40:00,470.0,470.36,469.84,470.06,935.0,470.0,470.36,469.84,470.06,935.0
2023-10-31 12:45:00,470.06,470.36,470.05,470.36,300.0,470.06,470.36,470.05,470.36,300.0
2023-10-31 12:50:00,470.11,470.22,469.86,469.86,1527.0,470.11,470.22,469.86,469.86,1527.0
2023-10-31 12:55:00,469.71,470.56,469.59,470.49,1564.0,469.71,470.56,469.59,470.49,1564.0
2023-10-31 13:00:00,470.26,470.88,469.67,469.87,3650.0,470.26,470.88,469.67,469.87,3650.0
2023-10-31 13:05:00,470.14,470.44,469.98,470.44,1806.0,470.14,470.44,469.98,470.44,1806.0
2023-10-31 13:10:00,470.26,470.27,469.64,470.02,1400.0,470.26,470.27,469.64,470.02,1400.0
2023-10-31 13:15:00,470.32,470.78,470.22,470.25,1696.0,470.32,470.78,470.22,470.25,1696.0
2023-10-31 13:20:00,470.35,470.35,469.46,469.47,2012.0,470.35,470.35,469.46,469.47,2012.0
2023-10-31 13:25:00,469.79,470.32,469.67,469.67,3207.0,469.79,470.32,469.67,469.67,3207.0
2023-10-31 13:30:00,469.98,470.8,469.79,470.78,3445.0,469.98,470.8,469.79,470.78,3445.0
2023-10-31 13:35:00,470.77,470.91,469.92,470.33,1966.0,470.77,470.91,469.92,470.33,1966.0
2023-10-31 13:40:00,470.39,471.38,470.39,471.01,1886.0,470.39,471.38,470.39,471.01,1886.0
2023-10-31 13:45:00,470.6,471.3,470.38,471.3,7600.0,470.6,471.3,470.38,471.3,7600.0
2023-10-31 13:50:00,470.9,471.67,470.9,471.67,2600.0,470.9,471.67,470.9,471.67,2600.0
2023-10-31 13:55:00,471.5,472.18,471.31,471.58,2700.0,471.5,472.18,471.31,471.58,2700.0
2023-10-31 14:00:00,471.88,472.29,471.27,471.32,5281.0,471.88,472.29,471.27,471.32,5281.0
2023-10-31 14:05:00,471.3,471.3,470.84,470.84,800.0,471.3,471.3,470.84,470.84,800.0
2023-10-31 14:10:00,470.1,470.81,469.87,469.9,4760.0,470.1,470.81,469.87,469.9,4760.0
2023-10-31 14:15:00,469.8,470.34,469.8,469.83,1815.0,469.8,470.34,469.8,469.83,1815.0
2023-10-31 14:20:00,469.95,470.3,469.18,469.34,7408.0,469.95,470.3,469.18,469.34,7408.0
2023-10-31 14:25:00,469.3,469.52,469.2,469.3,1800.0,469.3,469.52,469.2,469.3,1800.0
2023-10-31 14:30:00,469.33,470.37,469.25,469.71,3151.0,469.33,470.37,469.25,469.71,3151.0
2023-10-31 14:35:00,469.71,469.93,469.61,469.79,861.0,469.71,469.93,469.61,469.79,861.0
2023-10-31 14:40:00,469.77,470.2,469.31,470.09,2385.0,469.77,470.2,469.31,470.09,2385.0
2023-10-31 14:45:00,470.31,470.32,469.59,470.18,2000.0,470.31,470.32,469.59,470.18,2000.0
2023-10-31 14:50:00,470.11,470.61,470.1,470.61,6778.0,470.11,470.61,470.1,470.61,6778.0
2023-10-31 14:55:00,470.53,470.76,470.2,470.65,4279.0,470.53,470.76,470.2,470.65,4279.0
2023-10-31 15:00:00,470.53,471.31,470.39,470.39,3400.0,470.53,471.31,470.39,470.39,3400.0
2023-10-31 15:05:00,470.49,470.61,470.04,470.6,1668.0,470.49,470.61,470.04,470.6,1668.0
2023-10-31 15:10:00,470.82,471.01,470.33,470.33,1984.0,470.82,471.01,470.33,470.33,1984.0
2023-10-31 15:15:00,470.36,470.75,470.33,470.75,5232.0,470.36,470.75,470.33,470.75,5232.0
2023-10-31 15:20:00,470.17,470.65,469.91,470.07,3510.0,470.17,470.65,469.91,470.07,3510.0
2023-10-31 15:25:00,470.23,470.48,470.0,470.2,4282.0,470.23,470.48,470.0,470.2,4282.0
2023-10-31 15:30:00,470.19,470.64,470.03,470.22,6467.0,470.19,470.64,470.03,470.22,6467.0
2023-10-31 15:35:00,470.25,470.39,469.81,470.39,8043.0,470.25,470.39,469.81,470.39,8043.0
2023-10-31 15:40:00,470.09,470.65,470.07,470.61,4446.0,470.09,470.65,470.07,470.61,4446.0
2023-10-31 15:45:00,470.55,470.69,469.97,470.1,4788.0,470.55,470.69,469.97,470.1,4788.0
2023-10-31 15:50:00,470.1,470.25,468.99,469.4,20154.0,470.1,470.25,468.99,469.4,20154.0
2023-10-31 15:55:00,469.31,469.87,469.31,469.53,24800.0,469.31,469.87,469.31,469.53,24800.0
2023-11-01 09:30:00,470.7,473.59,470.7,472.73,8745.0,470.7,473.59,470.7,472.73,8745.0
2023-11-01 09:35:00,474.1,474.1,473.07,473.25,1200.0,474.1,474.1,473.07,473.25,1200.0
2023-11-01 09:40:00,472.1,473.32,471.77,473.32,883.0,472.1,473.32,471.77,473.32,883.0
2023-11-01 09:45:00,472.64,472.64,471.34,471.57,3472.0,472.64,472.64,471.34,471.57,3472.0
2023-11-01 09:50:00,471.79,472.25,470.95,472.22,2045.0,471.79,472.25,470.95,472.22,2045.0
2023-11-01 09:55:00,472.24,472.7,471.59,471.6,700.0,472.24,472.7,471.59,471.6,700.0
2023-11-01 10:00:00,471.46,473.25,471.46,473.25,1457.0,471.46,473.25,471.46,473.25,1457.0
2023-11-01 10:05:00,472.99,474.02,472.36,472.5,3650.0,472.99,474.02,472.36,472.5,3650.0
2023-11-01 10:10:00,472.11,472.31,471.52,472.06,6445.0,472.11,472.31,471.52,472.06,6445.0
2023-11-01 10:15:00,472.31,473.2,472.06,472.86,1745.0,472.31,473.2,472.06,472.86,1745.0
2023-11-01 10:20:00,473.18,475.88,473.18,475.88,2263.0,473.18,475.88,473.18,475.88,2263.0
2023-11-01 10:25:00,475.33,476.52,475.18,475.84,6010.0,475.33,476.52,475.18,475.84,6010.0
2023-11-01 10:30:00,476.03,476.68,475.13,475.75,4790.0,476.03,476.68,475.13,475.75,4790.0
2023-11-01 10:35:00,475.37,477.14,475.37,476.51,3714.0,475.37,477.14,475.37,476.51,3714.0
2023-11-01 10:40:00,477.0,477.75,476.64,477.75,3672.0,477.0,477.75,476.64,477.75,3672.0
2023-11-01 10:45:00,477.8,477.8,474.5,474.71,10748.0,477.8,477.8,474.5,474.71,10748.0
2023-11-01 10:50:00,474.72,475.18,473.85,474.2,11261.0,474.72,475.18,473.85,474.2,11261.0
2023-11-01 10:55:00,474.63,474.73,472.8,473.47,8009.0,474.63,474.73,472.8,473.47,8009.0
2023-11-01 11:00:00,473.66,474.83,473.38,474.79,4161.0,473.66,474.83,473.38,474.79,4161.0
2023-11-01 11:05:00,474.72,475.48,474.4,475.48,1964.0,474.72,475.48,474.4,475.48,1964.0
2023-11-01 11:10:00,475.37,475.37,473.55,474.32,1858.0,475.37,475.37,473.55,474.32,1858.0
2023-11-01 11:15:00,474.31,474.38,472.8,472.8,4600.0,474.31,474.38,472.8,472.8,4600.0
2023-11-01 11:20:00,472.76,472.81,472.0,472.5,3550.0,472.76,472.81,472.0,472.5,3550.0
2023-11-01 11:25:00,472.65,472.71,471.52,471.59,3715.0,472.65,472.71,471.52,471.59,3715.0
2023-11-01 11:30:00,471.87,472.24,470.76,470.77,2315.0,471.87,472.24,470.76,470.77,2315.0
2023-11-01 11:35:00,470.81,471.35,470.73,471.27,2900.0,470.81,471.35,470.73,471.27,2900.0
2023-11-01 11:40:00,470.49,470.68,469.98,470.68,2806.0,470.49,470.68,469.98,470.68,2806.0
2023-11-01 11:45:00,471.41,471.46,471.06,471.06,1198.0,471.41,471.46,471.06,471.06,1198.0
2023-11-01 11:50:00,470.81,471.9,470.79,471.9,6697.0,470.81,471.9,470.79,471.9,6697.0
2023-11-01 11:55:00,471.9,472.84,471.9,472.61,3156.0,471.9,472.84,471.9,472.61,3156.0
2023-11-01 12:00:00,472.21,472.28,471.91,472.06,1700.0,472.21,472.28,471.91,472.06,1700.0
2023-11-01 12:05:00,471.69,471.86,470.83,471.31,3146.0,471.69,471.86,470.83,471.31,3146.0
2023-11-01 12:10:00,471.65,472.1,471.48,471.71,9309.0,471.65,472.1,471.48,471.71,9309.0
2023-11-01 12:15:00,471.64,471.98,470.95,471.18,1280.0,471.64,471.98,470.95,471.18,1280.0
2023-11-01 12:20:00,471.35,471.78,471.19,471.19,1300.0,471.35,471.78,471.19,471.19,1300.0
2023-11-01 12:25:00,471.08,471.48,470.79,471.3,3422.0,471.08,471.48,470.79,471.3,3422.0
2023-11-01 12:30:00,471.23,471.77,471.11,471.7,3305.0,471.23,471.77,471.11,471.7,3305.0
2023-11-01 12:35:00,470.99,471.19,469.79,469.95,3505.0,470.99,471.19,469.79,469.95,3505.0
2023-11-01 12:40:00,470.09,470.11,469.27,469.95,1900.0,470.09,470.11,469.27,469.95,1900.0
2023-11-01 12:45:00,470.05,470.26,469.67,470.26,1500.0,470.05,470.26,469.67,470.26,1500.0
2023-11-01 12:50:00,470.2,470.47,470.03,470.04,400.0,470.2,470.47,470.03,470.04,400.0
2023-11-01 12:55:00,470.05,470.94,469.86,470.67,5754.0,470.05,470.94,469.86,470.67,5754.0
2023-11-01 13:00:00,470.41,470.52,470.13,470.33,1500.0,470.41,470.52,470.13,470.33,1500.0
2023-11-01 13:05:00,470.12,470.8,470.12,470.66,2400.0,470.12,470.8,470.12,470.66,2400.0
2023-11-01 13:10:00,470.82,471.3,470.72,470.88,3000.0,470.82,471.3,470.72,470.88,3000.0
2023-11-01 13:15:00,470.52,470.52,469.66,470.41,1500.0,470.52,470.52,469.66,470.41,1500.0
2023-11-01 13:20:00,470.36,470.73,470.19,470.45,2394.0,470.36,470.73,470.19,470.45,2394.0
2023-11-01 13:25:00,470.44,470.92,470.25,470.25,1000.0,470.44,470.92,470.25,470.25,1000.0
2023-11-01 13:30:00,470.2,470.39,469.1,469.34,2589.0,470.2,470.39,469.1,469.34,2589.0
2023-11-01 13:35:00,469.48,470.07,469.47,470.07,1732.0,469.48,470.07,469.47,470.07,1732.0
2023-11-01 13:40:00,470.04,470.8,470.03,470.67,1449.0,470.04,470.8,470.03,470.67,1449.0
2023-11-01 13:45:00,470.43,470.43,469.12,469.64,1450.0,470.43,470.43,469.12,469.64,1450.0
2023-11-01 13:50:00,470.14,470.52,470.03,470.04,1100.0,470.14,470.52,470.03,470.04,1100.0
2023-11-01 13:55:00,470.21,470.96,470.21,470.63,1754.0,470.21,470.96,470.21,470.63,1754.0
2023-11-01 14:00:00,470.87,471.26,470.35,470.75,3685.0,470.87,471.26,470.35,470.75,3685.0
2023-11-01 14:05:00,470.83,471.37,469.74,469.74,1799.0,470.83,471.37,469.74,469.74,1799.0
2023-11-01 14:10:00,470.06,470.55,469.7,470.35,2176.0,470.06,470.55,469.7,470.35,2176.0
2023-11-01 14:15:00,469.81,470.71,469.81,470.41,3061.0,469.81,470.71,469.81,470.41,3061.0
2023-11-01 14:20:00,470.81,471.39,470.26,470.31,2400.0,470.81,471.39,470.26,470.31,2400.0
2023-11-01 14:25:00,470.49,471.13,469.66,470.84,2936.0,470.49,471.13,469.66,470.84,2936.0
2023-11-01 14:30:00,471.12,472.41,470.61,472.31,7831.0,471.12,472.41,470.61,472.31,7831.0
2023-11-01 14:35:00,472.08,473.0,470.44,470.5,5391.0,472.08,473.0,470.44,470.5,5391.0
2023-11-01 14:40:00,469.59,469.9,468.0,468.94,3590.0,469.59,469.9,468.0,468.94,3590.0
2023-11-01 14:45:00,469.46,470.7,469.46,470.7,2994.0,469.46,470.7,469.46,470.7,2994.0
2023-11-01 14:50:00,471.29,472.88,470.73,471.14,9709.0,471.29,472.88,470.73,471.14,9709.0
2023-11-01 14:55:00,470.51,474.0,470.51,473.49,9601.0,470.51,474.0,470.51,473.49,9601.0
2023-11-01 15:00:00,473.77,476.06,473.66,475.3,4815.0,473.77,476.06,473.66,475.3,4815.0
2023-11-01 15:05:00,474.7,474.75,473.21,473.21,15668.0,474.7,474.75,473.21,473.21,15668.0
2023-11-01 15:10:00,473.31,474.76,473.24,473.43,8413.0,473.31,474.76,473.24,473.43,8413.0
2023-11-01 15:15:00,473.76,474.22,473.14,473.46,4405.0,473.76,474.22,473.14,473.46,4405.0
2023-11-01 15:20:00,473.53,475.37,472.6,475.37,10259.0,473.53,475.37,472.6,475.37,10259.0
2023-11-01 15:25:00,475.26,475.26,473.37,474.33,6281.0,475.26,475.26,473.37,474.33,6281.0
2023-11-01 15:30:00,474.31,475.33,474.19,475.2,5188.0,474.31,475.33,474.19,475.2,5188.0
2023-11-01 15:35:00,475.16,475.58,475.05,475.05,3148.0,475.16,475.58,475.05,475.05,3148.0
2023-11-01 15:40:00,475.06,475.26,474.39,474.74,6554.0,475.06,475.26,474.39,474.74,6554.0
2023-11-01 15:45:00,474.65,474.88,474.03,474.52,11669.0,474.65,474.88,474.03,474.52,11669.0
2023-11-01 15:50:00,474.92,475.78,473.87,475.52,22197.0,474.92,475.78,473.87,475.52,22197.0
2023-11-01 15:55:00,475.71,475.82,475.06,475.19,32134.0,475.71,475.82,475.06,475.19,32134.0
2023-11-02 09:30:00,480.51,482.54,476.39,477.84,16907.0,480.51,482.54,476.39,477.84,16907.0
2023-11-02 09:35:00,477.82,477.87,474.8,476.28,4343.0,477.82,477.87,474.8,476.28,4343.0
2023-11-02 09:40:00,476.78,477.83,475.2,476.74,4149.0,476.78,477.83,475.2,476.74,4149.0
2023-11-02 09:45:00,476.2,477.08,473.6,477.08,5253.0,476.2,477.08,473.6,477.08,5253.0
2023-11-02 09:50:00,475.69,476.36,475.42,475.77,1400.0,475.69,476.36,475.42,475.77,1400.0
2023-11-02 09:55:00,475.33,476.43,474.7,474.86,1773.0,475.33,476.43,474.7,474.86,1773.0
2023-11-02 10:00:00,475.34,476.58,474.39,476.04,2948.0,475.34,476.58,474.39,476.04,2948.0
2023-11-02 10:05:00,476.65,476.8,474.92,474.92,3549.0,476.65,476.8,474.92,474.92,3549.0
2023-11-02 10:10:00,475.19,476.12,474.47,474.5,2196.0,475.19,476.12,474.47,474.5,2196.0
2023-11-02 10:15:00,474.12,474.24,473.55,473.97,19700.0,474.12,474.24,473.55,473.97,19700.0
2023-11-02 10:20:00,473.98,474.57,473.3,473.8,9529.0,473.98,474.57,473.3,473.8,9529.0
2023-11-02 10:25:00,473.89,475.2,473.8,475.2,6972.0,473.89,475.2,473.8,475.2,6972.0
2023-11-02 10:30:00,475.19,475.19,473.67,473.9,1825.0,475.19,475.19,473.67,473.9,1825.0
2023-11-02 10:35:00,473.89,474.32,473.03,474.02,5709.0,473.89,474.32,473.03,474.02,5709.0
2023-11-02 10:40:00,473.82,474.12,473.07,473.61,3136.0,473.82,474.12,473.07,473.61,3136.0
2023-11-02 10:45:00,473.1,473.39,472.1,472.75,11763.0,473.1,473.39,472.1,472.75,11763.0
2023-11-02 10:50:00,473.04,474.92,472.92,474.27,6145.0,473.04,474.92,472.92,474.27,6145.0
2023-11-02 10:55:00,474.5,475.09,474.37,474.7,3447.0,474.5,475.09,474.37,474.7,3447.0
2023-11-02 11:00:00,474.29,474.86,473.85,474.39,4377.0,474.29,474.86,473.85,474.39,4377.0
2023-11-02 11:05:00,474.67,475.48,474.4,474.4,9125.0,474.67,475.48,474.4,474.4,9125.0
2023-11-02 11:10:00,474.65,475.34,474.45,475.23,3126.0,474.65,475.34,474.45,475.23,3126.0
2023-11-02 11:15:00,475.18,475.2,474.65,475.18,1961.0,475.18,475.2,474.65,475.18,1961.0
2023-11-02 11:20:00,475.25,475.6,474.57,474.89,2447.0,475.25,475.6,474.57,474.89,2447.0
2023-11-02 11:25:00,474.9,475.07,474.54,474.75,2578.0,474.9,475.07,474.54,474.75,2578.0
2023-11-02 11:30:00,474.87,475.01,474.25,475.01,3011.0,474.87,475.01,474.25,475.01,3011.0
2023-11-02 11:35:00,475.05,475.55,475.0,475.27,2500.0,475.05,475.55,475.0,475.27,2500.0
2023-11-02 11:40:00,474.99,476.29,474.99,475.38,2813.0,474.99,476.29,474.99,475.38,2813.0
2023-11-02 11:45:00,475.66,475.72,475.13,475.13,1600.0,475.66,475.72,475.13,475.13,1600.0
2023-11-02 11:50:00,475.22,475.32,474.61,474.78,1400.0,475.22,475.32,474.61,474.78,1400.0
2023-11-02 11:55:00,474.71,474.77,474.14,474.51,2570.0,474.71,474.77,474.14,474.51,2570.0
2023-11-02 12:00:00,474.54,474.97,474.54,474.93,2210.0,474.54,474.97,474.54,474.93,2210.0
2023-11-02 12:05:00,474.95,474.95,473.72,473.72,2506.0,474.95,474.95,473.72,473.72,2506.0
2023-11-02 12:10:00,473.82,474.54,473.5,473.5,3591.0,473.82,474.54,473.5,473.5,3591.0
2023-11-02 12:15:00,473.56,473.75,472.61,473.57,3006.0,473.56,473.75,472.61,473.57,3006.0
2023-11-02 12:20:00,473.65,474.14,473.52,473.67,2552.0,473.65,474.14,473.52,473.67,2552.0
2023-11-02 12:25:00,473.47,473.98,473.26,473.97,3000.0,473.47,473.98,473.26,473.97,3000.0
2023-11-02 12:30:00,473.77,474.43,473.73,473.84,820.0,473.77,474.43,473.73,473.84,820.0
2023-11-02 12:35:00,473.97,475.38,473.97,475.38,1116.0,473.97,475.38,473.97,475.38,1116.0
2023-11-02 12:40:00,475.17,475.37,475.02,475.37,1446.0,475.17,475.37,475.02,475.37,1446.0
2023-11-02 12:45:00,475.33,475.54,475.11,475.11,2629.0,475.33,475.54,475.11,475.11,2629.0
2023-11-02 12:50:00,475.06,475.29,475.06,475.24,1647.0,475.06,475.29,475.06,475.24,1647.0
2023-11-02 12:55:00,475.27,475.85,475.2,475.32,2960.0,475.27,475.85,475.2,475.32,2960.0
2023-11-02 13:00:00,475.24,475.35,475.0,475.1,1143.0,475.24,475.35,475.0,475.1,1143.0
2023-11-02 13:05:00,475.31,475.95,475.31,475.93,2551.0,475.31,475.95,475.31,475.93,2551.0
2023-11-02 13:10:00,475.64,476.26,475.64,475.85,4484.0,475.64,476.26,475.64,475.85,4484.0
2023-11-02 13:15:00,475.86,476.5,475.69,476.04,3187.0,475.86,476.5,475.69,476.04,3187.0
2023-11-02 13:20:00,476.18,476.59,476.17,476.46,1639.0,476.18,476.59,476.17,476.46,1639.0
2023-11-02 13:25:00,476.29,476.56,475.96,476.2,2719.0,476.29,476.56,475.96,476.2,2719.0
2023-11-02 13:30:00,476.4,477.59,476.12,476.97,6502.0,476.4,477.59,476.12,476.97,6502.0
2023-11-02 13:35:00,476.75,477.35,476.2,477.08,8418.0,476.75,477.35,476.2,477.08,8418.0
2023-11-02 13:40:00,477.22,477.23,476.34,477.13,2719.0,477.22,477.23,476.34,477.13,2719.0
2023-11-02 13:45:00,477.11,477.11,476.14,476.14,3380.0,477.11,477.11,476.14,476.14,3380.0
2023-11-02 13:50:00,475.84,476.95,475.84,476.87,3312.0,475.84,476.95,475.84,476.87,3312.0
2023-11-02 13:55:00,476.94,477.11,476.27,476.81,10187.0,476.94,477.11,476.27,476.81,10187.0
2023-11-02 14:00:00,476.84,477.32,476.77,477.13,2553.0,476.84,477.32,476.77,477.13,2553.0
2023-11-02 14:05:00,477.25,478.09,477.04,477.07,1520.0,477.25,478.09,477.04,477.07,1520.0
2023-11-02 14:10:00,477.06,477.06,476.2,476.9,2804.0,477.06,477.06,476.2,476.9,2804.0
2023-11-02 14:15:00,476.99,477.21,476.77,476.93,1849.0,476.99,477.21,476.77,476.93,1849.0
2023-11-02 14:20:00,476.95,477.28,476.84,477.13,1857.0,476.95,477.28,476.84,477.13,1857.0
2023-11-02 14:25:00,477.28,477.28,477.06,477.06,1814.0,477.28,477.28,477.06,477.06,1814.0
2023-11-02 14:30:00,477.24,477.27,476.83,477.2,1500.0,477.24,477.27,476.83,477.2,1500.0
2023-11-02 14:35:00,477.35,477.58,477.07,477.35,2558.0,477.35,477.58,477.07,477.35,2558.0
2023-11-02 14:40:00,477.16,477.65,476.93,477.63,2615.0,477.16,477.65,476.93,477.63,2615.0
2023-11-02 14:45:00,477.73,478.3,477.72,478.11,1231.0,477.73,478.3,477.72,478.11,1231.0
2023-11-02 14:50:00,478.0,478.5,477.72,478.0,3725.0,478.0,478.5,477.72,478.0,3725.0
2023-11-02 14:55:00,477.74,477.74,477.3,477.56,2500.0,477.74,477.74,477.3,477.56,2500.0
2023-11-02 15:00:00,477.62,477.66,477.0,477.23,3318.0,477.62,477.66,477.0,477.23,3318.0
2023-11-02 15:05:00,477.2,477.26,476.38,477.26,4585.0,477.2,477.26,476.38,477.26,4585.0
2023-11-02 15:10:00,477.09,478.01,477.08,477.85,8332.0,477.09,478.01,477.08,477.85,8332.0
2023-11-02 15:15:00,477.85,478.46,477.51,477.88,9733.0,477.85,478.46,477.51,477.88,9733.0
2023-11-02 15:20:00,477.71,478.03,477.6,477.76,2300.0,477.71,478.03,477.6,477.76,2300.0
2023-11-02 15:25:00,477.77,477.85,477.09,477.19,15797.0,477.77,477.85,477.09,477.19,15797.0
2023-11-02 15:30:00,477.16,477.8,477.14,477.71,6757.0,477.16,477.8,477.14,477.71,6757.0
2023-11-02 15:35:00,477.79,478.08,476.95,477.68,7070.0,477.79,478.08,476.95,477.68,7070.0
2023-11-02 15:40:00,477.68,477.86,477.27,477.53,4459.0,477.68,477.86,477.27,477.53,4459.0
2023-11-02 15:45:00,477.66,478.62,477.65,478.32,7936.0,477.66,478.62,477.65,478.32,7936.0
2023-11-02 15:50:00,478.01,478.6,477.72,477.93,30546.0,478.01,478.6,477.72,477.93,30546.0
2023-11-02 15:55:00,478.13,478.89,477.95,478.76,39831.0,478.13,478.89,477.95,478.76,39831.0
2023-11-03 09:30:00,481.73,482.46,480.62,482.13,7721.0,481.73,482.46,480.62,482.13,7721.0
2023-11-03 09:35:00,484.02,484.16,482.65,483.58,2094.0,484.02,484.16,482.65,483.58,2094.0
2023-11-03 09:40:00,484.29,484.73,484.18,484.73,605.0,484.29,484.73,484.18,484.73,605.0
2023-11-03 09:45:00,485.26,486.52,484.46,486.19,5357.0,485.26,486.52,484.46,486.19,5357.0
2023-11-03 09:50:00,486.24,487.34,485.24,487.33,3373.0,486.24,487.34,485.24,487.33,3373.0
2023-11-03 09:55:00,486.9,487.64,486.5,486.87,1438.0,486.9,487.64,486.5,486.87,1438.0
2023-11-03 10:00:00,488.54,488.54,487.23,487.97,1222.0,488.54,488.54,487.23,487.97,1222.0
2023-11-03 10:05:00,488.4,489.73,487.69,488.83,3350.0,488.4,489.73,487.69,488.83,3350.0
2023-11-03 10:10:00,488.5,489.41,488.49,489.31,1666.0,488.5,489.41,488.49,489.31,1666.0
2023-11-03 10:15:00,489.14,489.36,487.67,488.25,8089.0,489.14,489.36,487.67,488.25,8089.0
2023-11-03 10:20:00,487.6,487.6,486.73,486.74,5700.0,487.6,487.6,486.73,486.74,5700.0
2023-11-03 10:25:00,486.36,487.85,485.92,487.63,8430.0,486.36,487.85,485.92,487.63,8430.0
2023-11-03 10:30:00,487.86,488.42,487.33,487.33,1084.0,487.86,488.42,487.33,487.33,1084.0
2023-11-03 10:35:00,486.79,488.31,486.78,487.59,1859.0,486.79,488.31,486.78,487.59,1859.0
2023-11-03 10:40:00,487.62,488.13,487.56,487.71,1977.0,487.62,488.13,487.56,487.71,1977.0
2023-11-03 10:45:00,488.1,488.3,487.32,487.43,2000.0,488.1,488.3,487.32,487.43,2000.0
2023-11-03 10:50:00,487.37,487.97,487.0,487.55,10569.0,487.37,487.97,487.0,487.55,10569.0
2023-11-03 10:55:00,487.94,488.4,487.44,488.32,3704.0,487.94,488.4,487.44,488.32,3704.0
2023-11-03 11:00:00,488.58,489.24,488.54,489.02,2156.0,488.58,489.24,488.54,489.02,2156.0
2023-11-03 11:05:00,488.68,488.96,487.08,487.39,3900.0,488.68,488.96,487.08,487.39,3900.0
2023-11-03 11:10:00,487.4,488.14,487.03,488.14,1498.0,487.4,488.14,487.03,488.14,1498.0
2023-11-03 11:15:00,487.68,487.79,487.29,487.5,1181.0,487.68,487.79,487.29,487.5,1181.0
2023-11-03 11:20:00,487.64,489.03,487.26,488.26,6590.0,487.64,489.03,487.26,488.26,6590.0
2023-11-03 11:25:00,488.66,489.24,488.49,488.5,600.0,488.66,489.24,488.49,488.5,600.0
2023-11-03 11:30:00,488.71,489.46,488.58,489.25,2050.0,488.71,489.46,488.58,489.25,2050.0
2023-11-03 11:35:00,489.79,490.04,489.5,489.85,4127.0,489.79,490.04,489.5,489.85,4127.0
2023-11-03 11:40:00,489.85,490.55,489.42,490.55,5377.0,489.85,490.55,489.42,490.55,5377.0
2023-11-03 11:45:00,489.91,490.44,489.91,490.44,800.0,489.91,490.44,489.91,490.44,800.0
2023-11-03 11:50:00,490.58,491.05,490.02,490.1,2577.0,490.58,491.05,490.02,490.1,2577.0
2023-11-03 11:55:00,490.21,490.55,489.27,489.55,2383.0,490.21,490.55,489.27,489.55,2383.0
2023-11-03 12:00:00,489.56,490.25,489.49,489.61,1957.0,489.56,490.25,489.49,489.61,1957.0
2023-11-03 12:05:00,490.16,490.2,489.9,489.95,1616.0,490.16,490.2,489.9,489.95,1616.0
2023-11-03 12:10:00,489.75,489.77,489.35,489.35,700.0,489.75,489.77,489.35,489.35,700.0
2023-11-03 12:15:00,489.36,490.05,489.36,489.74,500.0,489.36,490.05,489.36,489.74,500.0
2023-11-03 12:20:00,490.31,490.31,490.31,490.31,100.0,490.31,490.31,490.31,490.31,100.0
2023-11-03 12:25:00,490.39,491.31,490.39,490.67,1800.0,490.39,491.31,490.39,490.67,1800.0
2023-11-03 12:30:00,490.66,491.44,490.66,491.39,456.0,490.66,491.44,490.66,491.39,456.0
2023-11-03 12:35:00,491.29,491.29,490.73,490.93,600.0,491.29,491.29,490.73,490.93,600.0
2023-11-03 12:40:00,490.96,490.97,490.53,490.53,1200.0,490.96,490.97,490.53,490.53,1200.0
2023-11-03 12:45:00,490.6,490.99,490.57,490.99,1500.0,490.6,490.99,490.57,490.99,1500.0
2023-11-03 12:50:00,491.15,491.53,490.97,491.29,2200.0,491.15,491.53,490.97,491.29,2200.0
2023-11-03 12:55:00,491.35,492.11,491.35,491.81,2942.0,491.35,492.11,491.35,491.81,2942.0
2023-11-03 13:00:00,491.81,492.24,490.35,490.35,13251.0,491.81,492.24,490.35,490.35,13251.0
2023-11-03 13:05:00,490.52,491.58,490.21,490.9,4675.0,490.52,491.58,490.21,490.9,4675.0
2023-11-03 13:10:00,490.68,490.93,490.36,490.72,1599.0,490.68,490.93,490.36,490.72,1599.0
2023-11-03 13:15:00,490.99,491.14,490.6,491.01,1831.0,490.99,491.14,490.6,491.01,1831.0
2023-11-03 13:20:00,491.16,491.16,490.31,490.31,400.0,491.16,491.16,490.31,490.31,400.0
2023-11-03 13:25:00,490.52,490.64,490.09,490.36,2605.0,490.52,490.64,490.09,490.36,2605.0
2023-11-03 13:30:00,490.74,491.02,490.54,490.54,2293.0,490.74,491.02,490.54,490.54,2293.0
2023-11-03 13:35:00,490.28,490.81,490.28,490.72,750.0,490.28,490.81,490.28,490.72,750.0
2023-11-03 13:40:00,490.18,490.47,490.18,490.47,200.0,490.18,490.47,490.18,490.47,200.0
2023-11-03 13:45:00,490.34,490.5,490.29,490.29,300.0,490.34,490.5,490.29,490.29,300.0
2023-11-03 13:50:00,490.44,490.77,490.44,490.77,945.0,490.44,490.77,490.44,490.77,945.0
2023-11-03 13:55:00,490.92,491.3,490.37,490.37,7850.0,490.92,491.3,490.37,490.37,7850.0
2023-11-03 14:00:00,490.34,490.69,490.12,490.69,1357.0,490.34,490.69,490.12,490.69,1357.0
2023-11-03 14:05:00,490.0,490.78,489.9,490.53,1200.0,490.0,490.78,489.9,490.53,1200.0
2023-11-03 14:10:00,490.94,491.18,490.94,491.18,1330.0,490.94,491.18,490.94,491.18,1330.0
2023-11-03 14:15:00,491.17,491.17,490.83,491.14,2329.0,491.17,491.17,490.83,491.14,2329.0
2023-11-03 14:20:00,490.99,491.13,490.71,490.71,1470.0,490.99,491.13,490.71,490.71,1470.0
2023-11-03 14:25:00,490.69,491.08,490.49,490.89,1556.0,490.69,491.08,490.49,490.89,1556.0
2023-11-03 14:30:00,491.22,491.22,490.74,491.03,1659.0,491.22,491.22,490.74,491.03,1659.0
2023-11-03 14:35:00,491.2,491.49,490.22,490.38,7192.0,491.2,491.49,490.22,490.38,7192.0
2023-11-03 14:40:00,490.42,490.99,490.32,490.73,5203.0,490.42,490.99,490.32,490.73,5203.0
2023-11-03 14:45:00,490.73,490.73,489.9,490.28,1986.0,490.73,490.73,489.9,490.28,1986.0
2023-11-03 14:50:00,490.14,490.62,490.14,490.22,1000.0,490.14,490.62,490.14,490.22,1000.0
2023-11-03 14:55:00,490.69,490.69,489.9,490.58,3515.0,490.69,490.69,489.9,490.58,3515.0
2023-11-03 15:00:00,490.49,491.09,490.3,490.95,2100.0,490.49,491.09,490.3,490.95,2100.0
2023-11-03 15:05:00,491.0,491.16,490.57,490.6,3642.0,491.0,491.16,490.57,490.6,3642.0
2023-11-03 15:10:00,490.79,491.04,490.48,490.62,2702.0,490.79,491.04,490.48,490.62,2702.0
2023-11-03 15:15:00,490.54,490.54,489.64,489.64,6285.0,490.54,490.54,489.64,489.64,6285.0
2023-11-03 15:20:00,489.78,490.12,489.49,490.0,5968.0,489.78,490.12,489.49,490.0,5968.0
2023-11-03 15:25:00,489.82,490.32,489.61,489.86,3667.0,489.82,490.32,489.61,489.86,3667.0
2023-11-03 15:30:00,489.89,489.89,489.44,489.7,1679.0,489.89,489.89,489.44,489.7,1679.0
2023-11-03 15:35:00,489.67,489.9,489.3,489.61,2568.0,489.67,489.9,489.3,489.61,2568.0
2023-11-03 15:40:00,489.37,489.74,489.19,489.3,4223.0,489.37,489.74,489.19,489.3,4223.0
2023-11-03 15:45:00,489.28,489.38,488.7,488.96,6288.0,489.28,489.38,488.7,488.96,6288.0
2023-11-03 15:50:00,488.93,489.17,488.0,488.18,22057.0,488.93,489.17,488.0,488.18,22057.0
2023-11-03 15:55:00,488.19,488.33,487.53,488.03,26274.0,488.19,488.33,487.53,488.03,26274.0
2023-11-06 09:30:00,487.95,489.45,487.95,488.43,8734.0,487.95,489.45,487.95,488.43,8734.0
2023-11-06 09:35:00,486.91,490.04,486.91,489.69,5146.0,486.91,490.04,486.91,489.69,5146.0
2023-11-06 09:40:00,489.37,489.45,488.04,488.72,4107.0,489.37,489.45,488.04,488.72,4107.0
2023-11-06 09:45:00,488.58,490.34,488.38,489.56,9672.0,488.58,490.34,488.38,489.56,9672.0
2023-11-06 09:50:00,490.09,490.13,488.65,488.65,2203.0,490.09,490.13,488.65,488.65,2203.0
2023-11-06 09:55:00,488.36,489.4,488.19,488.76,4883.0,488.36,489.4,488.19,488.76,4883.0
2023-11-06 10:00:00,489.24,489.49,488.48,488.85,3289.0,489.24,489.49,488.48,488.85,3289.0
2023-11-06 10:05:00,488.93,489.68,487.16,487.88,7280.0,488.93,489.68,487.16,487.88,7280.0
2023-11-06 10:10:00,487.88,488.31,486.87,488.17,4100.0,487.88,488.31,486.87,488.17,4100.0
2023-11-06 10:15:00,488.16,488.17,487.2,487.21,824.0,488.16,488.17,487.2,487.21,824.0
2023-11-06 10:20:00,487.37,488.15,487.0,487.35,1743.0,487.37,488.15,487.0,487.35,1743.0
2023-11-06 10:25:00,486.8,487.22,486.45,486.53,6180.0,486.8,487.22,486.45,486.53,6180.0
2023-11-06 10:30:00,487.09,487.21,486.01,486.05,1789.0,487.09,487.21,486.01,486.05,1789.0
2023-11-06 10:35:00,486.5,487.12,486.12,487.0,2714.0,486.5,487.12,486.12,487.0,2714.0
2023-11-06 10:40:00,487.34,487.82,487.04,487.44,1925.0,487.34,487.82,487.04,487.44,1925.0
2023-11-06 10:45:00,487.0,487.06,486.47,486.79,1453.0,487.0,487.06,486.47,486.79,1453.0
2023-11-06 10:50:00,486.87,487.98,486.87,487.98,800.0,486.87,487.98,486.87,487.98,800.0
2023-11-06 10:55:00,487.81,487.88,487.23,487.46,2910.0,487.81,487.88,487.23,487.46,2910.0
2023-11-06 11:00:00,487.1,487.49,486.89,487.34,2824.0,487.1,487.49,486.89,487.34,2824.0
2023-11-06 11:05:00,487.41,487.76,487.09,487.31,2700.0,487.41,487.76,487.09,487.31,2700.0
2023-11-06 11:10:00,486.97,487.21,486.78,487.13,1400.0,486.97,487.21,486.78,487.13,1400.0
2023-11-06 11:15:00,487.36,487.89,487.36,487.89,1300.0,487.36,487.89,487.36,487.89,1300.0
2023-11-06 11:20:00,487.78,487.83,487.32,487.82,2227.0,487.78,487.83,487.32,487.82,2227.0
2023-11-06 11:25:00,488.06,488.07,487.65,487.65,637.0,488.06,488.07,487.65,487.65,637.0
2023-11-06 11:30:00,487.44,487.85,487.44,487.48,1500.0,487.44,487.85,487.44,487.48,1500.0
2023-11-06 11:35:00,487.43,487.48,487.14,487.16,828.0,487.43,487.48,487.14,487.16,828.0
2023-11-06 11:40:00,487.22,487.22,486.89,486.89,500.0,487.22,487.22,486.89,486.89,500.0
2023-11-06 11:45:00,486.7,486.91,486.47,486.54,813.0,486.7,486.91,486.47,486.54,813.0
2023-11-06 11:50:00,486.83,487.49,486.83,487.49,800.0,486.83,487.49,486.83,487.49,800.0
2023-11-06 11:55:00,487.55,487.55,486.96,487.05,400.0,487.55,487.55,486.96,487.05,400.0
2023-11-06 12:00:00,487.05,487.05,486.18,486.18,614.0,487.05,487.05,486.18,486.18,614.0
2023-11-06 12:05:00,486.15,486.37,486.04,486.27,500.0,486.15,486.37,486.04,486.27,500.0
2023-11-06 12:10:00,485.86,485.86,485.85,485.86,179.0,485.86,485.86,485.85,485.86,179.0
2023-11-06 12:15:00,486.32,486.32,485.78,485.93,1146.0,486.32,486.32,485.78,485.93,1146.0
2023-11-06 12:20:00,485.99,486.23,485.78,485.87,924.0,485.99,486.23,485.78,485.87,924.0
2023-11-06 12:25:00,485.85,485.9,485.59,485.77,673.0,485.85,485.9,485.59,485.77,673.0
2023-11-06 12:30:00,485.8,486.93,485.79,486.69,2625.0,485.8,486.93,485.79,486.69,2625.0
2023-11-06 12:35:00,486.57,486.57,486.31,486.31,601.0,486.57,486.57,486.31,486.31,601.0
2023-11-06 12:40:00,486.34,486.34,485.98,486.1,1207.0,486.34,486.34,485.98,486.1,1207.0
2023-11-06 12:45:00,485.83,486.3,485.83,485.9,1652.0,485.83,486.3,485.83,485.9,1652.0
2023-11-06 12:50:00,485.81,486.33,485.81,486.33,400.0,485.81,486.33,485.81,486.33,400.0
2023-11-06 12:55:00,486.41,487.19,486.41,487.19,1300.0,486.41,487.19,486.41,487.19,1300.0
2023-11-06 13:00:00,487.23,487.57,486.93,487.28,1453.0,487.23,487.57,486.93,487.28,1453.0
2023-11-06 13:05:00,486.77,486.77,486.77,486.77,100.0,486.77,486.77,486.77,486.77,100.0
2023-11-06 13:10:00,486.77,486.77,485.9,485.98,974.0,486.77,486.77,485.9,485.98,974.0
2023-11-06 13:15:00,486.3,486.3,485.7,485.81,1250.0,486.3,486.3,485.7,485.81,1250.0
2023-11-06 13:20:00,485.25,485.55,484.89,485.35,2448.0,485.25,485.55,484.89,485.35,2448.0
2023-11-06 13:25:00,485.32,485.32,485.03,485.03,600.0,485.32,485.32,485.03,485.03,600.0
2023-11-06 13:30:00,485.24,485.69,485.23,485.44,900.0,485.24,485.69,485.23,485.44,900.0
2023-11-06 13:35:00,485.45,486.39,485.45,486.37,1332.0,485.45,486.39,485.45,486.37,1332.0
2023-11-06 13:40:00,486.8,486.81,486.42,486.43,500.0,486.8,486.81,486.42,486.43,500.0
2023-11-06 13:45:00,486.7,486.7,486.02,486.51,1200.0,486.7,486.7,486.02,486.51,1200.0
2023-11-06 13:50:00,486.36,486.36,485.77,486.31,1373.0,486.36,486.36,485.77,486.31,1373.0
2023-11-06 13:55:00,486.38,486.54,486.11,486.54,972.0,486.38,486.54,486.11,486.54,972.0
2023-11-06 14:00:00,486.58,486.58,485.42,486.19,1500.0,486.58,486.58,485.42,486.19,1500.0
2023-11-06 14:05:00,486.07,486.21,485.72,485.74,2273.0,486.07,486.21,485.72,485.74,2273.0
2023-11-06 14:10:00,485.7,486.18,485.51,485.51,600.0,485.7,486.18,485.51,485.51,600.0
2023-11-06 14:15:00,485.48,486.18,485.48,485.81,1704.0,485.48,486.18,485.48,485.81,1704.0
2023-11-06 14:20:00,485.81,486.18,485.81,485.89,800.0,485.81,486.18,485.81,485.89,800.0
2023-11-06 14:25:00,485.89,486.19,485.85,485.85,814.0,485.89,486.19,485.85,485.85,814.0
2023-11-06 14:30:00,485.7,486.15,485.6,486.15,700.0,485.7,486.15,485.6,486.15,700.0
2023-11-06 14:35:00,486.3,486.82,486.3,486.82,945.0,486.3,486.82,486.3,486.82,945.0
2023-11-06 14:40:00,486.22,487.33,486.22,487.03,1349.0,486.22,487.33,486.22,487.03,1349.0
2023-11-06 14:45:00,487.36,487.51,486.72,486.73,1200.0,487.36,487.51,486.72,486.73,1200.0
2023-11-06 14:50:00,486.86,487.0,486.63,487.0,1900.0,486.86,487.0,486.63,487.0,1900.0
2023-11-06 14:55:00,487.0,487.32,486.85,486.97,2345.0,487.0,487.32,486.85,486.97,2345.0
2023-11-06 15:00:00,486.98,487.27,486.45,486.95,1800.0,486.98,487.27,486.45,486.95,1800.0
2023-11-06 15:05:00,486.57,486.95,486.57,486.71,1200.0,486.57,486.95,486.57,486.71,1200.0
2023-11-06 15:10:00,486.61,487.18,486.2,486.36,1600.0,486.61,487.18,486.2,486.36,1600.0
2023-11-06 15:15:00,486.26,486.94,486.26,486.9,1300.0,486.26,486.94,486.26,486.9,1300.0
2023-11-06 15:20:00,486.9,487.08,486.69,486.8,2155.0,486.9,487.08,486.69,486.8,2155.0
2023-11-06 15:25:00,487.02,487.26,486.77,487.05,2000.0,487.02,487.26,486.77,487.05,2000.0
2023-11-06 15:30:00,487.25,487.27,486.68,487.25,1712.0,487.25,487.27,486.68,487.25,1712.0
2023-11-06 15:35:00,487.17,487.37,487.17,487.37,700.0,487.17,487.37,487.17,487.37,700.0
2023-11-06 15:40:00,487.23,487.93,487.19,487.64,1665.0,487.23,487.93,487.19,487.64,1665.0
2023-11-06 15:45:00,487.86,488.1,487.58,488.1,1932.0,487.86,488.1,487.58,488.1,1932.0
2023-11-06 15:50:00,488.64,489.12,488.28,489.04,5860.0,488.64,489.12,488.28,489.04,5860.0
2023-11-06 15:55:00,488.84,490.26,488.72,489.93,16897.0,488.84,490.26,488.72,489.93,16897.0
2023-11-07 09:30:00,494.01,495.0,491.54,492.86,12355.0,494.01,495.0,491.54,492.86,12355.0
2023-11-07 09:35:00,491.23,493.39,490.12,491.38,3325.0,491.23,493.39,490.12,491.38,3325.0
2023-11-07 09:40:00,492.73,495.76,491.99,494.92,4882.0,492.73,495.76,491.99,494.92,4882.0
2023-11-07 09:45:00,494.74,496.24,494.28,496.24,4397.0,494.74,496.24,494.28,496.24,4397.0
2023-11-07 09:50:00,496.77,496.92,495.62,496.43,2896.0,496.77,496.92,495.62,496.43,2896.0
2023-11-07 09:55:00,496.17,497.04,495.6,496.09,2000.0,496.17,497.04,495.6,496.09,2000.0
2023-11-07 10:00:00,497.1,497.67,496.59,496.65,2680.0,497.1,497.67,496.59,496.65,2680.0
2023-11-07 10:05:00,496.66,497.5,495.49,495.57,4378.0,496.66,497.5,495.49,495.57,4378.0
2023-11-07 10:10:00,495.41,495.75,494.72,494.72,1886.0,495.41,495.75,494.72,494.72,1886.0
2023-11-07 10:15:00,494.93,495.14,494.54,495.14,1361.0,494.93,495.14,494.54,495.14,1361.0
2023-11-07 10:20:00,495.06,495.22,494.82,495.21,600.0,495.06,495.22,494.82,495.21,600.0
2023-11-07 10:25:00,495.57,495.96,495.12,495.45,2815.0,495.57,495.96,495.12,495.45,2815.0
2023-11-07 10:30:00,495.87,497.19,495.87,496.53,4011.0,495.87,497.19,495.87,496.53,4011.0
2023-11-07 10:35:00,496.55,497.54,496.27,497.27,6862.0,496.55,497.54,496.27,497.27,6862.0
2023-11-07 10:40:00,497.28,497.29,496.41,497.29,4405.0,497.28,497.29,496.41,497.29,4405.0
2023-11-07 10:45:00,496.69,498.39,496.69,497.94,8746.0,496.69,498.39,496.69,497.94,8746.0
2023-11-07 10:50:00,497.93,497.93,497.24,497.55,2208.0,497.93,497.93,497.24,497.55,2208.0
2023-11-07 10:55:00,497.63,498.25,497.03,498.04,4762.0,497.63,498.25,497.03,498.04,4762.0
2023-11-07 11:00:00,497.74,497.78,496.15,496.58,1900.0,497.74,497.78,496.15,496.58,1900.0
2023-11-07 11:05:00,496.96,496.96,496.59,496.65,900.0,496.96,496.96,496.59,496.65,900.0
2023-11-07 11:10:00,496.26,496.47,495.92,496.0,2222.0,496.26,496.47,495.92,496.0,2222.0
2023-11-07 11:15:00,496.2,496.21,494.86,494.86,2349.0,496.2,496.21,494.86,494.86,2349.0
2023-11-07 11:20:00,494.74,495.46,494.67,495.07,3200.0,494.74,495.46,494.67,495.07,3200.0
2023-11-07 11:25:00,495.18,495.45,494.93,495.19,3015.0,495.18,495.45,494.93,495.19,3015.0
2023-11-07 11:30:00,495.45,496.89,495.45,496.89,2634.0,495.45,496.89,495.45,496.89,2634.0
2023-11-07 11:35:00,496.3,496.92,496.12,496.39,1400.0,496.3,496.92,496.12,496.39,1400.0
2023-11-07 11:40:00,496.04,496.36,495.86,496.26,1634.0,496.04,496.36,495.86,496.26,1634.0
2023-11-07 11:45:00,495.69,495.69,494.84,494.86,894.0,495.69,495.69,494.84,494.86,894.0
2023-11-07 11:50:00,494.86,494.93,494.82,494.83,500.0,494.86,494.93,494.82,494.83,500.0
2023-11-07 11:55:00,494.67,495.31,494.36,495.21,1513.0,494.67,495.31,494.36,495.21,1513.0
2023-11-07 12:00:00,494.82,495.01,494.52,494.59,1932.0,494.82,495.01,494.52,494.59,1932.0
2023-11-07 12:05:00,494.13,495.73,494.13,495.73,1457.0,494.13,495.73,494.13,495.73,1457.0
2023-11-07 12:10:00,495.41,495.62,494.99,495.07,1682.0,495.41,495.62,494.99,495.07,1682.0
2023-11-07 12:15:00,494.8,494.97,494.3,494.8,1500.0,494.8,494.97,494.3,494.8,1500.0
2023-11-07 12:20:00,494.35,494.35,494.35,494.35,100.0,494.35,494.35,494.35,494.35,100.0
2023-11-07 12:25:00,494.4,494.4,494.1,494.1,444.0,494.4,494.4,494.1,494.1,444.0
2023-11-07 12:30:00,493.82,494.82,493.4,494.08,2122.0,493.82,494.82,493.4,494.08,2122.0
2023-11-07 12:35:00,494.93,495.03,494.68,494.9,1100.0,494.93,495.03,494.68,494.9,1100.0
2023-11-07 12:40:00,495.02,495.2,494.79,494.99,1045.0,495.02,495.2,494.79,494.99,1045.0
2023-11-07 12:45:00,494.93,495.19,494.4,494.41,1645.0,494.93,495.19,494.4,494.41,1645.0
2023-11-07 12:50:00,495.06,495.32,494.95,495.1,952.0,495.06,495.32,494.95,495.1,952.0
2023-11-07 12:55:00,495.12,495.6,495.11,495.16,1026.0,495.12,495.6,495.11,495.16,1026.0
2023-11-07 13:00:00,495.03,495.53,494.93,495.53,855.0,495.03,495.53,494.93,495.53,855.0
2023-11-07 13:05:00,495.15,495.55,495.15,495.55,400.0,495.15,495.55,495.15,495.55,400.0
2023-11-07 13:10:00,495.95,496.66,495.94,496.39,3796.0,495.95,496.66,495.94,496.39,3796.0
2023-11-07 13:15:00,496.46,496.91,496.46,496.91,494.0,496.46,496.91,496.46,496.91,494.0
2023-11-07 13:20:00,497.23,497.43,496.79,497.11,2377.0,497.23,497.43,496.79,497.11,2377.0
2023-11-07 13:25:00,496.94,497.01,496.58,497.01,1055.0,496.94,497.01,496.58,497.01,1055.0
2023-11-07 13:30:00,496.59,497.42,496.56,497.23,892.0,496.59,497.42,496.56,497.23,892.0
2023-11-07 13:35:00,497.29,497.48,496.84,497.48,1877.0,497.29,497.48,496.84,497.48,1877.0
2023-11-07 13:40:00,497.27,497.27,497.01,497.19,1411.0,497.27,497.27,497.01,497.19,1411.0
2023-11-07 13:45:00,497.59,498.57,497.44,498.56,4833.0,497.59,498.57,497.44,498.56,4833.0
2023-11-07 13:50:00,498.46,498.73,498.31,498.66,7938.0,498.46,498.73,498.31,498.66,7938.0
2023-11-07 13:55:00,498.55,498.78,498.21,498.49,2600.0,498.55,498.78,498.21,498.49,2600.0
2023-11-07 14:00:00,498.48,498.96,498.48,498.75,1700.0,498.48,498.96,498.48,498.75,1700.0
2023-11-07 14:05:00,498.68,498.73,497.88,498.73,6000.0,498.68,498.73,497.88,498.73,6000.0
2023-11-07 14:10:00,498.84,499.41,498.46,498.61,3005.0,498.84,499.41,498.46,498.61,3005.0
2023-11-07 14:15:00,498.94,498.94,498.67,498.67,500.0,498.94,498.94,498.67,498.67,500.0
2023-11-07 14:20:00,498.95,499.07,498.76,499.07,700.0,498.95,499.07,498.76,499.07,700.0
2023-11-07 14:25:00,498.6,498.67,498.11,498.37,700.0,498.6,498.67,498.11,498.37,700.0
2023-11-07 14:30:00,498.31,498.31,497.94,498.04,300.0,498.31,498.31,497.94,498.04,300.0
2023-11-07 14:35:00,498.59,498.75,498.37,498.4,1200.0,498.59,498.75,498.37,498.4,1200.0
2023-11-07 14:40:00,498.06,498.65,497.81,497.83,3006.0,498.06,498.65,497.81,497.83,3006.0
2023-11-07 14:45:00,498.17,498.17,497.88,497.99,400.0,498.17,498.17,497.88,497.99,400.0
2023-11-07 14:50:00,497.99,498.08,497.78,498.08,725.0,497.99,498.08,497.78,498.08,725.0
2023-11-07 14:55:00,498.22,498.31,497.84,497.84,1036.0,498.22,498.31,497.84,497.84,1036.0
2023-11-07 15:00:00,497.81,498.37,497.8,497.96,1987.0,497.81,498.37,497.8,497.96,1987.0
2023-11-07 15:05:00,498.08,498.4,497.95,498.32,11050.0,498.08,498.4,497.95,498.32,11050.0
2023-11-07 15:10:00,498.4,499.48,498.18,499.48,3171.0,498.4,499.48,498.18,499.48,3171.0
2023-11-07 15:15:00,499.19,499.19,498.69,498.87,2139.0,499.19,499.19,498.69,498.87,2139.0
2023-11-07 15:20:00,498.89,499.42,498.89,499.42,1894.0,498.89,499.42,498.89,499.42,1894.0
2023-11-07 15:25:00,499.32,499.89,499.22,499.89,3654.0,499.32,499.89,499.22,499.89,3654.0
2023-11-07 15:30:00,499.63,499.93,499.51,499.68,2045.0,499.63,499.93,499.51,499.68,2045.0
2023-11-07 15:35:00,499.72,500.31,499.61,500.28,3818.0,499.72,500.31,499.61,500.28,3818.0
2023-11-07 15:40:00,500.26,500.38,499.98,500.33,6263.0,500.26,500.38,499.98,500.33,6263.0
2023-11-07 15:45:00,500.34,500.58,499.86,500.06,14292.0,500.34,500.58,499.86,500.06,14292.0
2023-11-07 15:50:00,500.04,500.23,499.42,499.43,17434.0,500.04,500.23,499.42,499.43,17434.0
2023-11-07 15:55:00,499.66,499.77,498.88,499.4,19734.0,499.66,499.77,498.88,499.4,19734.0
2023-11-08 09:30:00,500.0,503.9,499.64,501.68,14006.0,500.0,503.9,499.64,501.68,14006.0
2023-11-08 09:35:00,502.78,505.58,502.53,505.58,11314.0,502.78,505.58,502.53,505.58,11314.0
2023-11-08 09:40:00,505.51,505.79,504.42,504.58,6386.0,505.51,505.79,504.42,504.58,6386.0
2023-11-08 09:45:00,504.44,505.58,503.76,504.92,4796.0,504.44,505.58,503.76,504.92,4796.0
2023-11-08 09:50:00,504.91,506.05,504.89,505.87,5031.0,504.91,506.05,504.89,505.87,5031.0
2023-11-08 09:55:00,505.77,505.87,504.75,505.77,5946.0,505.77,505.87,504.75,505.77,5946.0
2023-11-08 10:00:00,504.66,505.84,504.3,504.3,1773.0,504.66,505.84,504.3,504.3,1773.0
2023-11-08 10:05:00,504.02,505.08,503.99,505.05,3790.0,504.02,505.08,503.99,505.05,3790.0
2023-11-08 10:10:00,505.08,505.1,504.6,504.72,2595.0,505.08,505.1,504.6,504.72,2595.0
2023-11-08 10:15:00,504.39,505.28,504.39,504.8,672.0,504.39,505.28,504.39,504.8,672.0
2023-11-08 10:20:00,504.79,504.86,503.42,504.84,4175.0,504.79,504.86,503.42,504.84,4175.0
2023-11-08 10:25:00,504.39,504.82,503.62,503.8,3200.0,504.39,504.82,503.62,503.8,3200.0
2023-11-08 10:30:00,503.65,504.85,503.33,504.1,3904.0,503.65,504.85,503.33,504.1,3904.0
2023-11-08 10:35:00,503.71,504.66,502.03,502.03,6766.0,503.71,504.66,502.03,502.03,6766.0
2023-11-08 10:40:00,502.75,503.19,502.7,502.7,1000.0,502.75,503.19,502.7,502.7,1000.0
2023-11-08 10:45:00,502.07,503.21,502.07,503.13,564.0,502.07,503.21,502.07,503.13,564.0
2023-11-08 10:50:00,503.11,503.11,502.14,502.14,500.0,503.11,503.11,502.14,502.14,500.0
2023-11-08 10:55:00,502.87,502.92,502.13,502.13,2035.0,502.87,502.92,502.13,502.13,2035.0
2023-11-08 11:00:00,502.42,502.44,501.88,502.44,756.0,502.42,502.44,501.88,502.44,756.0
2023-11-08 11:05:00,502.66,503.53,502.65,502.84,5350.0,502.66,503.53,502.65,502.84,5350.0
2023-11-08 11:10:00,503.17,503.7,503.17,503.53,2798.0,503.17,503.7,503.17,503.53,2798.0
2023-11-08 11:15:00,503.52,503.88,503.34,503.7,3412.0,503.52,503.88,503.34,503.7,3412.0
2023-11-08 11:20:00,503.45,504.61,503.22,503.29,18391.0,503.45,504.61,503.22,503.29,18391.0
2023-11-08 11:25:00,503.22,503.99,503.22,503.73,2822.0,503.22,503.99,503.22,503.73,2822.0
2023-11-08 11:30:00,503.61,504.29,503.3,503.55,4312.0,503.61,504.29,503.3,503.55,4312.0
2023-11-08 11:35:00,504.09,504.48,503.5,503.85,5179.0,504.09,504.48,503.5,503.85,5179.0
2023-11-08 11:40:00,503.86,504.32,503.8,504.31,1708.0,503.86,504.32,503.8,504.31,1708.0
2023-11-08 11:45:00,504.35,504.56,503.81,503.81,1245.0,504.35,504.56,503.81,503.81,1245.0
2023-11-08 11:50:00,503.81,503.97,503.47,503.63,1200.0,503.81,503.97,503.47,503.63,1200.0
2023-11-08 11:55:00,503.59,503.93,503.36,503.4,2400.0,503.59,503.93,503.36,503.4,2400.0
2023-11-08 12:00:00,503.63,503.63,502.4,502.44,2706.0,503.63,503.63,502.4,502.44,2706.0
2023-11-08 12:05:00,502.44,502.68,501.36,501.4,2099.0,502.44,502.68,501.36,501.4,2099.0
2023-11-08 12:10:00,501.87,502.31,501.39,501.69,3310.0,501.87,502.31,501.39,501.69,3310.0
2023-11-08 12:15:00,501.63,502.12,501.62,501.98,800.0,501.63,502.12,501.62,501.98,800.0
2023-11-08 12:20:00,501.99,502.25,501.91,501.92,324.0,501.99,502.25,501.91,501.92,324.0
2023-11-08 12:25:00,501.92,501.92,501.54,501.54,2300.0,501.92,501.92,501.54,501.54,2300.0
2023-11-08 12:30:00,501.53,501.75,501.31,501.55,2780.0,501.53,501.75,501.31,501.55,2780.0
2023-11-08 12:35:00,501.33,502.77,501.32,502.76,2822.0,501.33,502.77,501.32,502.76,2822.0
2023-11-08 12:40:00,502.76,502.76,502.39,502.73,700.0,502.76,502.76,502.39,502.73,700.0
2023-11-08 12:45:00,503.0,503.0,502.7,502.85,900.0,503.0,503.0,502.7,502.85,900.0
2023-11-08 12:50:00,503.14,503.34,503.13,503.21,508.0,503.14,503.34,503.13,503.21,508.0
2023-11-08 12:55:00,502.91,503.35,502.7,503.35,1600.0,502.91,503.35,502.7,503.35,1600.0
2023-11-08 13:00:00,503.23,504.0,503.01,503.74,2742.0,503.23,504.0,503.01,503.74,2742.0
2023-11-08 13:05:00,504.02,504.35,504.02,504.25,1635.0,504.02,504.35,504.02,504.25,1635.0
2023-11-08 13:10:00,504.26,504.26,503.54,503.55,800.0,504.26,504.26,503.54,503.55,800.0
2023-11-08 13:15:00,503.24,503.85,503.18,503.8,1500.0,503.24,503.85,503.18,503.8,1500.0
2023-11-08 13:20:00,503.42,503.89,503.02,503.61,1366.0,503.42,503.89,503.02,503.61,1366.0
2023-11-08 13:25:00,503.62,504.6,503.61,504.34,5273.0,503.62,504.6,503.61,504.34,5273.0
2023-11-08 13:30:00,504.47,504.47,503.76,504.01,1000.0,504.47,504.47,503.76,504.01,1000.0
2023-11-08 13:35:00,504.35,504.44,504.0,504.0,3940.0,504.35,504.44,504.0,504.0,3940.0
2023-11-08 13:40:00,504.05,504.52,504.05,504.37,2105.0,504.05,504.52,504.05,504.37,2105.0
2023-11-08 13:45:00,504.4,504.72,504.19,504.72,6267.0,504.4,504.72,504.19,504.72,6267.0
2023-11-08 13:50:00,504.58,504.78,504.25,504.39,2548.0,504.58,504.78,504.25,504.39,2548.0
2023-11-08 13:55:00,504.38,504.8,504.38,504.8,1452.0,504.38,504.8,504.38,504.8,1452.0
2023-11-08 14:00:00,504.73,505.18,504.65,505.16,2693.0,504.73,505.18,504.65,505.16,2693.0
2023-11-08 14:05:00,505.17,505.77,505.17,505.77,5200.0,505.17,505.77,505.17,505.77,5200.0
2023-11-08 14:10:00,505.78,505.94,505.58,505.69,1600.0,505.78,505.94,505.58,505.69,1600.0
2023-11-08 14:15:00,505.79,505.79,505.63,505.63,700.0,505.79,505.79,505.63,505.63,700.0
2023-11-08 14:20:00,505.63,506.34,505.62,506.34,2753.0,505.63,506.34,505.62,506.34,2753.0
2023-11-08 14:25:00,506.09,506.36,505.91,505.93,9696.0,506.09,506.36,505.91,505.93,9696.0
2023-11-08 14:30:00,505.99,506.89,505.86,506.43,13256.0,505.99,506.89,505.86,506.43,13256.0
2023-11-08 14:35:00,506.32,506.37,505.39,505.88,3671.0,506.32,506.37,505.39,505.88,3671.0
2023-11-08 14:40:00,505.79,505.89,505.59,505.78,1526.0,505.79,505.89,505.59,505.78,1526.0
2023-11-08 14:45:00,505.92,505.92,505.56,505.76,2156.0,505.92,505.92,505.56,505.76,2156.0
2023-11-08 14:50:00,505.64,506.06,505.58,505.9,1976.0,505.64,506.06,505.58,505.9,1976.0
2023-11-08 14:55:00,505.82,505.94,505.5,505.55,3860.0,505.82,505.94,505.5,505.55,3860.0
2023-11-08 15:00:00,505.54,506.0,505.45,505.72,4453.0,505.54,506.0,505.45,505.72,4453.0
2023-11-08 15:05:00,505.84,505.84,505.2,505.76,3725.0,505.84,505.84,505.2,505.76,3725.0
2023-11-08 15:10:00,505.64,505.86,505.33,505.58,2415.0,505.64,505.86,505.33,505.58,2415.0
2023-11-08 15:15:00,505.66,505.66,504.85,505.15,3819.0,505.66,505.66,504.85,505.15,3819.0
2023-11-08 15:20:00,505.34,505.76,504.71,505.43,4695.0,505.34,505.76,504.71,505.43,4695.0
2023-11-08 15:25:00,505.6,505.77,505.25,505.36,4673.0,505.6,505.77,505.25,505.36,4673.0
2023-11-08 15:30:00,505.57,505.63,505.1,505.17,4766.0,505.57,505.63,505.1,505.17,4766.0
2023-11-08 15:35:00,505.33,505.48,504.92,505.48,5151.0,505.33,505.48,504.92,505.48,5151.0
2023-11-08 15:40:00,505.52,506.42,505.52,506.28,5591.0,505.52,506.42,505.52,506.28,5591.0
2023-11-08 15:45:00,506.01,506.49,505.63,505.63,6825.0,506.01,506.49,505.63,505.63,6825.0
2023-11-08 15:50:00,505.41,506.9,505.38,505.82,13521.0,505.41,506.9,505.38,505.82,13521.0
2023-11-08 15:55:00,505.82,506.58,505.82,506.43,33091.0,505.82,506.58,505.82,506.43,33091.0
2023-11-09 09:30:00,505.81,507.69,504.16,504.39,9564.0,505.81,507.69,504.16,504.39,9564.0
2023-11-09 09:35:00,505.1,507.31,504.93,506.7,4600.0,505.1,507.31,504.93,506.7,4600.0
2023-11-09 09:40:00,506.16,508.12,505.76,507.48,3295.0,506.16,508.12,505.76,507.48,3295.0
2023-11-09 09:45:00,507.16,507.78,506.27,507.15,1585.0,507.16,507.78,506.27,507.15,1585.0
2023-11-09 09:50:00,506.8,507.89,506.38,507.74,1351.0,506.8,507.89,506.38,507.74,1351.0
2023-11-09 09:55:00,507.82,508.89,507.49,508.89,1970.0,507.82,508.89,507.49,508.89,1970.0
2023-11-09 10:00:00,508.97,508.97,507.74,507.78,7780.0,508.97,508.97,507.74,507.78,7780.0
2023-11-09 10:05:00,507.98,507.98,506.7,507.7,1079.0,507.98,507.98,506.7,507.7,1079.0
2023-11-09 10:10:00,506.89,507.31,506.54,507.02,1814.0,506.89,507.31,506.54,507.02,1814.0
2023-11-09 10:15:00,507.5,508.15,507.5,508.15,2622.0,507.5,508.15,507.5,508.15,2622.0
2023-11-09 10:20:00,507.52,507.94,507.44,507.91,1947.0,507.52,507.94,507.44,507.91,1947.0
2023-11-09 10:25:00,507.59,507.6,506.9,507.03,1471.0,507.59,507.6,506.9,507.03,1471.0
2023-11-09 10:30:00,507.01,507.26,506.0,507.06,2150.0,507.01,507.26,506.0,507.06,2150.0
2023-11-09 10:35:00,506.56,507.32,506.13,507.32,1846.0,506.56,507.32,506.13,507.32,1846.0
2023-11-09 10:40:00,506.64,507.25,506.48,507.25,3100.0,506.64,507.25,506.48,507.25,3100.0
2023-11-09 10:45:00,507.36,508.34,507.27,507.73,10773.0,507.36,508.34,507.27,507.73,10773.0
2023-11-09 10:50:00,508.23,508.6,507.99,508.6,1044.0,508.23,508.6,507.99,508.6,1044.0
2023-11-09 10:55:00,508.48,508.59,508.21,508.21,1012.0,508.48,508.59,508.21,508.21,1012.0
2023-11-09 11:00:00,508.88,510.25,508.87,510.25,1851.0,508.88,510.25,508.87,510.25,1851.0
2023-11-09 11:05:00,510.08,511.19,510.0,511.19,2313.0,510.08,511.19,510.0,511.19,2313.0
2023-11-09 11:10:00,511.46,512.5,511.17,512.3,3328.0,511.46,512.5,511.17,512.3,3328.0
2023-11-09 11:15:00,512.25,513.0,511.75,512.98,3175.0,512.25,513.0,511.75,512.98,3175.0
2023-11-09 11:20:00,513.0,513.0,512.1,512.5,1742.0,513.0,513.0,512.1,512.5,1742.0
2023-11-09 11:25:00,512.5,512.5,511.12,511.56,2419.0,512.5,512.5,511.12,511.56,2419.0
2023-11-09 11:30:00,511.85,511.85,511.32,511.32,1300.0,511.85,511.85,511.32,511.32,1300.0
2023-11-09 11:35:00,511.47,511.47,510.98,510.99,878.0,511.47,511.47,510.98,510.99,878.0
2023-11-09 11:40:00,510.76,510.76,510.23,510.69,2200.0,510.76,510.76,510.23,510.69,2200.0
2023-11-09 11:45:00,510.91,511.3,510.68,511.06,4300.0,510.91,511.3,510.68,511.06,4300.0
2023-11-09 11:50:00,511.06,512.34,511.06,511.74,4009.0,511.06,512.34,511.06,511.74,4009.0
2023-11-09 11:55:00,511.85,511.85,510.76,511.21,3023.0,511.85,511.85,510.76,511.21,3023.0
2023-11-09 12:00:00,511.19,511.19,509.61,509.71,10252.0,511.19,511.19,509.61,509.71,10252.0
2023-11-09 12:05:00,509.59,509.91,509.26,509.75,2615.0,509.59,509.91,509.26,509.75,2615.0
2023-11-09 12:10:00,509.63,509.63,507.9,508.56,3405.0,509.63,509.63,507.9,508.56,3405.0
2023-11-09 12:15:00,508.37,508.37,507.5,507.7,4230.0,508.37,508.37,507.5,507.7,4230.0
2023-11-09 12:20:00,507.68,508.29,507.46,507.48,7140.0,507.68,508.29,507.46,507.48,7140.0
2023-11-09 12:25:00,507.79,507.81,507.66,507.66,400.0,507.79,507.81,507.66,507.66,400.0
2023-11-09 12:30:00,507.81,507.92,507.61,507.69,3257.0,507.81,507.92,507.61,507.69,3257.0
2023-11-09 12:35:00,507.47,508.24,507.36,508.24,2464.0,507.47,508.24,507.36,508.24,2464.0
2023-11-09 12:40:00,508.11,508.63,508.1,508.29,2034.0,508.11,508.63,508.1,508.29,2034.0
2023-11-09 12:45:00,508.1,509.12,507.97,509.12,1776.0,508.1,509.12,507.97,509.12,1776.0
2023-11-09 12:50:00,508.86,509.33,508.85,508.91,1106.0,508.86,509.33,508.85,508.91,1106.0
2023-11-09 12:55:00,508.73,509.34,508.47,509.29,1724.0,508.73,509.34,508.47,509.29,1724.0
2023-11-09 13:00:00,509.28,509.35,506.48,506.89,8224.0,509.28,509.35,506.48,506.89,8224.0
2023-11-09 13:05:00,506.42,506.42,504.89,505.44,7112.0,506.42,506.42,504.89,505.44,7112.0
2023-11-09 13:10:00,505.74,506.93,505.58,506.49,5864.0,505.74,506.93,505.58,506.49,5864.0
2023-11-09 13:15:00,507.94,508.39,507.6,508.39,2000.0,507.94,508.39,507.6,508.39,2000.0
2023-11-09 13:20:00,508.39,508.77,507.62,508.09,4200.0,508.39,508.77,507.62,508.09,4200.0
2023-11-09 13:25:00,508.17,508.24,507.46,508.16,5961.0,508.17,508.24,507.46,508.16,5961.0
2023-11-09 13:30:00,507.78,508.25,507.23,508.25,2760.0,507.78,508.25,507.23,508.25,2760.0
2023-11-09 13:35:00,508.27,508.95,508.05,508.26,1500.0,508.27,508.95,508.05,508.26,1500.0
2023-11-09 13:40:00,508.41,508.42,507.58,507.58,4817.0,508.41,508.42,507.58,507.58,4817.0
2023-11-09 13:45:00,507.91,507.99,507.35,507.72,1212.0,507.91,507.99,507.35,507.72,1212.0
2023-11-09 13:50:00,507.15,507.3,506.84,506.84,755.0,507.15,507.3,506.84,506.84,755.0
2023-11-09 13:55:00,507.16,507.66,506.78,507.17,3207.0,507.16,507.66,506.78,507.17,3207.0
2023-11-09 14:00:00,507.18,507.31,505.54,505.55,3040.0,507.18,507.31,505.54,505.55,3040.0
2023-11-09 14:05:00,505.2,505.8,505.2,505.8,4413.0,505.2,505.8,505.2,505.8,4413.0
2023-11-09 14:10:00,505.93,506.19,505.21,505.41,3496.0,505.93,506.19,505.21,505.41,3496.0
2023-11-09 14:15:00,505.41,505.69,505.27,505.27,4200.0,505.41,505.69,505.27,505.27,4200.0
2023-11-09 14:20:00,505.1,506.5,505.1,506.34,2600.0,505.1,506.5,505.1,506.34,2600.0
2023-11-09 14:25:00,506.31,506.88,506.19,506.88,18297.0,506.31,506.88,506.19,506.88,18297.0
2023-11-09 14:30:00,506.88,507.41,506.73,506.99,3273.0,506.88,507.41,506.73,506.99,3273.0
2023-11-09 14:35:00,507.06,507.14,506.34,507.06,8416.0,507.06,507.14,506.34,507.06,8416.0
2023-11-09 14:40:00,507.11,507.11,506.55,506.73,5640.0,507.11,507.11,506.55,506.73,5640.0
2023-11-09 14:45:00,506.95,507.99,506.8,507.99,4825.0,506.95,507.99,506.8,507.99,4825.0
2023-11-09 14:50:00,507.97,508.25,507.0,507.01,6518.0,507.97,508.25,507.0,507.01,6518.0
2023-11-09 14:55:00,506.9,507.22,505.72,506.18,4848.0,506.9,507.22,505.72,506.18,4848.0
2023-11-09 15:00:00,505.46,506.42,505.46,505.51,7700.0,505.46,506.42,505.46,505.51,7700.0
2023-11-09 15:05:00,505.51,506.41,505.01,506.19,3406.0,505.51,506.41,505.01,506.19,3406.0
2023-11-09 15:10:00,506.48,506.93,506.23,506.93,2425.0,506.48,506.93,506.23,506.93,2425.0
2023-11-09 15:15:00,506.89,506.96,506.45,506.79,1500.0,506.89,506.96,506.45,506.79,1500.0
2023-11-09 15:20:00,506.99,507.55,506.56,507.01,5157.0,506.99,507.55,506.56,507.01,5157.0
2023-11-09 15:25:00,507.43,507.85,507.24,507.25,5889.0,507.43,507.85,507.24,507.25,5889.0
2023-11-09 15:30:00,507.5,507.69,506.38,506.5,2935.0,507.5,507.69,506.38,506.5,2935.0
2023-11-09 15:35:00,506.51,506.79,505.76,505.83,2507.0,506.51,506.79,505.76,505.83,2507.0
2023-11-09 15:40:00,506.02,506.1,505.43,505.52,2205.0,506.02,506.1,505.43,505.52,2205.0
2023-11-09 15:45:00,505.21,505.92,505.2,505.56,5736.0,505.21,505.92,505.2,505.56,5736.0
2023-11-09 15:50:00,505.85,506.77,504.7,504.7,24776.0,505.85,506.77,504.7,504.7,24776.0
2023-11-09 15:55:00,504.85,505.58,504.41,505.19,26988.0,504.85,505.58,504.41,505.19,26988.0
2023-11-10 09:30:00,511.07,511.07,507.86,510.19,11396.0,511.07,511.07,507.86,510.19,11396.0
2023-11-10 09:35:00,509.82,512.94,509.09,512.55,9466.0,509.82,512.94,509.09,512.55,9466.0
2023-11-10 09:40:00,512.85,513.43,511.4,511.47,7895.0,512.85,513.43,511.4,511.47,7895.0
2023-11-10 09:45:00,512.32,513.5,511.97,513.21,3985.0,512.32,513.5,511.97,513.21,3985.0
2023-11-10 09:50:00,512.78,512.78,511.07,512.64,6834.0,512.78,512.78,511.07,512.64,6834.0
2023-11-10 09:55:00,512.58,512.58,511.3,511.62,5209.0,512.58,512.58,511.3,511.62,5209.0
2023-11-10 10:00:00,511.54,512.18,509.7,509.7,7114.0,511.54,512.18,509.7,509.7,7114.0
2023-11-10 10:05:00,510.06,510.57,509.26,510.21,3955.0,510.06,510.57,509.26,510.21,3955.0
2023-11-10 10:10:00,509.96,511.55,509.96,510.24,4484.0,509.96,511.55,509.96,510.24,4484.0
2023-11-10 10:15:00,510.5,511.82,509.98,511.5,2506.0,510.5,511.82,509.98,511.5,2506.0
2023-11-10 10:20:00,511.41,512.29,510.57,512.29,10974.0,511.41,512.29,510.57,512.29,10974.0
2023-11-10 10:25:00,511.59,512.79,510.92,511.14,8873.0,511.59,512.79,510.92,511.14,8873.0
2023-11-10 10:30:00,511.58,513.12,511.58,512.99,4580.0,511.58,513.12,511.58,512.99,4580.0
2023-11-10 10:35:00,512.98,514.1,512.94,513.87,1646.0,512.98,514.1,512.94,513.87,1646.0
2023-11-10 10:40:00,513.52,514.58,513.02,514.44,2975.0,513.52,514.58,513.02,514.44,2975.0
2023-11-10 10:45:00,514.26,514.83,514.18,514.55,1370.0,514.26,514.83,514.18,514.55,1370.0
2023-11-10 10:50:00,514.6,515.51,514.28,515.51,1708.0,514.6,515.51,514.28,515.51,1708.0
2023-11-10 10:55:00,515.6,516.22,515.6,516.08,770.0,515.6,516.22,515.6,516.08,770.0
2023-11-10 11:00:00,516.02,517.59,516.02,517.53,3734.0,516.02,517.59,516.02,517.53,3734.0
2023-11-10 11:05:00,517.17,518.14,517.09,517.88,5261.0,517.17,518.14,517.09,517.88,5261.0
2023-11-10 11:10:00,518.13,518.28,517.6,517.95,4865.0,518.13,518.28,517.6,517.95,4865.0
2023-11-10 11:15:00,517.95,518.36,517.84,518.11,2716.0,517.95,518.36,517.84,518.11,2716.0
2023-11-10 11:20:00,518.28,518.83,518.0,518.0,3557.0,518.28,518.83,518.0,518.0,3557.0
2023-11-10 11:25:00,518.04,518.48,517.01,517.36,6076.0,518.04,518.48,517.01,517.36,6076.0
2023-11-10 11:30:00,517.24,518.05,516.97,517.27,5139.0,517.24,518.05,516.97,517.27,5139.0
2023-11-10 11:35:00,517.0,517.46,516.61,517.06,1006.0,517.0,517.46,516.61,517.06,1006.0
2023-11-10 11:40:00,517.5,517.63,517.24,517.41,2258.0,517.5,517.63,517.24,517.41,2258.0
2023-11-10 11:45:00,517.59,517.62,516.69,516.73,2163.0,517.59,517.62,516.69,516.73,2163.0
2023-11-10 11:50:00,516.95,517.07,516.28,516.28,1100.0,516.95,517.07,516.28,516.28,1100.0
2023-11-10 11:55:00,516.65,516.92,516.13,516.13,3336.0,516.65,516.92,516.13,516.13,3336.0
2023-11-10 12:00:00,516.3,517.07,516.01,517.01,4919.0,516.3,517.07,516.01,517.01,4919.0
2023-11-10 12:05:00,516.68,517.29,516.62,516.85,2700.0,516.68,517.29,516.62,516.85,2700.0
2023-11-10 12:10:00,517.09,518.0,517.09,517.97,4974.0,517.09,518.0,517.09,517.97,4974.0
2023-11-10 12:15:00,517.96,518.85,517.69,518.02,4509.0,517.96,518.85,517.69,518.02,4509.0
2023-11-10 12:20:00,517.96,518.17,517.1,517.52,16532.0,517.96,518.17,517.1,517.52,16532.0
2023-11-10 12:25:00,516.85,517.92,516.57,516.57,1900.0,516.85,517.92,516.57,516.57,1900.0
2023-11-10 12:30:00,516.26,518.42,516.26,517.98,4780.0,516.26,518.42,516.26,517.98,4780.0
2023-11-10 12:35:00,517.95,519.97,517.9,519.62,5720.0,517.95,519.97,517.9,519.62,5720.0
2023-11-10 12:40:00,519.93,520.51,519.33,519.54,6958.0,519.93,520.51,519.33,519.54,6958.0
2023-11-10 12:45:00,519.14,519.9,517.69,517.69,6590.0,519.14,519.9,517.69,517.69,6590.0
2023-11-10 12:50:00,518.49,519.09,517.97,518.4,4327.0,518.49,519.09,517.97,518.4,4327.0
2023-11-10 12:55:00,518.91,518.91,517.34,517.34,3967.0,518.91,518.91,517.34,517.34,3967.0
2023-11-10 13:00:00,517.66,518.38,517.64,518.04,990.0,517.66,518.38,517.64,518.04,990.0
2023-11-10 13:05:00,518.03,519.46,517.84,518.85,7853.0,518.03,519.46,517.84,518.85,7853.0
2023-11-10 13:10:00,518.8,518.8,517.8,517.93,3210.0,518.8,518.8,517.8,517.93,3210.0
2023-11-10 13:15:00,518.21,518.46,518.11,518.27,2359.0,518.21,518.46,518.11,518.27,2359.0
2023-11-10 13:20:00,518.39,518.84,518.09,518.73,3993.0,518.39,518.84,518.09,518.73,3993.0
2023-11-10 13:25:00,518.84,518.84,517.93,517.97,3650.0,518.84,518.84,517.93,517.97,3650.0
2023-11-10 13:30:00,518.24,518.87,518.22,518.56,6334.0,518.24,518.87,518.22,518.56,6334.0
2023-11-10 13:35:00,518.6,519.16,518.45,518.56,4478.0,518.6,519.16,518.45,518.56,4478.0
2023-11-10 13:40:00,519.15,520.0,519.15,519.78,1188.0,519.15,520.0,519.15,519.78,1188.0
2023-11-10 13:45:00,519.58,519.77,519.0,519.51,2300.0,519.58,519.77,519.0,519.51,2300.0
2023-11-10 13:50:00,519.23,519.23,518.67,518.79,900.0,519.23,519.23,518.67,518.79,900.0
2023-11-10 13:55:00,518.93,519.16,518.82,518.92,2814.0,518.93,519.16,518.82,518.92,2814.0
2023-11-10 14:00:00,519.06,519.75,518.83,519.52,4702.0,519.06,519.75,518.83,519.52,4702.0
2023-11-10 14:05:00,519.67,520.05,519.51,519.68,8403.0,519.67,520.05,519.51,519.68,8403.0
2023-11-10 14:10:00,519.9,519.93,518.27,518.28,10534.0,519.9,519.93,518.27,518.28,10534.0
2023-11-10 14:15:00,518.78,518.85,517.75,518.23,8213.0,518.78,518.85,517.75,518.23,8213.0
2023-11-10 14:20:00,518.23,518.95,518.18,518.95,1400.0,518.23,518.95,518.18,518.95,1400.0
2023-11-10 14:25:00,519.22,519.37,518.92,519.37,470.0,519.22,519.37,518.92,519.37,470.0
2023-11-10 14:30:00,518.95,519.14,518.67,518.68,744.0,518.95,519.14,518.67,518.68,744.0
2023-11-10 14:35:00,518.68,519.57,518.58,519.54,1647.0,518.68,519.57,518.58,519.54,1647.0
2023-11-10 14:40:00,519.75,520.0,519.55,519.98,3416.0,519.75,520.0,519.55,519.98,3416.0
2023-11-10 14:45:00,519.79,519.96,519.3,519.3,2448.0,519.79,519.96,519.3,519.3,2448.0
2023-11-10 14:50:00,519.51,519.55,518.97,519.13,1498.0,519.51,519.55,518.97,519.13,1498.0
2023-11-10 14:55:00,518.98,519.4,518.95,519.33,3385.0,518.98,519.4,518.95,519.33,3385.0
2023-11-10 15:00:00,519.35,519.35,518.5,518.96,4314.0,519.35,519.35,518.5,518.96,4314.0
2023-11-10 15:05:00,518.92,519.66,518.85,519.66,1550.0,518.92,519.66,518.85,519.66,1550.0
2023-11-10 15:10:00,519.42,519.95,519.38,519.64,3517.0,519.42,519.95,519.38,519.64,3517.0
2023-11-10 15:15:00,519.71,520.0,519.41,519.81,7077.0,519.71,520.0,519.41,519.81,7077.0
2023-11-10 15:20:00,519.7,519.87,519.42,519.81,864.0,519.7,519.87,519.42,519.81,864.0
2023-11-10 15:25:00,519.8,519.81,519.3,519.31,3200.0,519.8,519.81,519.3,519.31,3200.0
2023-11-10 15:30:00,519.3,519.44,518.4,519.1,6828.0,519.3,519.44,518.4,519.1,6828.0
2023-11-10 15:35:00,519.16,519.57,518.87,519.36,12805.0,519.16,519.57,518.87,519.36,12805.0
2023-11-10 15:40:00,519.17,519.75,519.17,519.75,5484.0,519.17,519.75,519.17,519.75,5484.0
2023-11-10 15:45:00,519.72,519.75,518.78,518.79,6679.0,519.72,519.75,518.78,518.79,6679.0
2023-11-10 15:50:00,519.11,519.64,518.02,518.02,21842.0,519.11,519.64,518.02,518.02,21842.0
2023-11-10 15:55:00,518.62,519.06,518.04,518.95,25002.0,518.62,519.06,518.04,518.95,25002.0
2023-11-13 09:30:00,516.23,519.49,514.93,518.14,12574.0,516.23,519.49,514.93,518.14,12574.0
2023-11-13 09:35:00,518.9,518.9,517.75,518.33,4620.0,518.9,518.9,517.75,518.33,4620.0
2023-11-13 09:40:00,518.67,519.5,517.96,518.54,2604.0,518.67,519.5,517.96,518.54,2604.0
2023-11-13 09:45:00,518.46,518.46,517.11,517.12,2016.0,518.46,518.46,517.11,517.12,2016.0
2023-11-13 09:50:00,517.19,517.45,515.57,516.33,1688.0,517.19,517.45,515.57,516.33,1688.0
2023-11-13 09:55:00,515.55,516.37,515.4,516.37,1242.0,515.55,516.37,515.4,516.37,1242.0
2023-11-13 10:00:00,516.12,516.12,514.44,516.11,2453.0,516.12,516.12,514.44,516.11,2453.0
2023-11-13 10:05:00,516.16,517.11,515.84,516.87,1962.0,516.16,517.11,515.84,516.87,1962.0
2023-11-13 10:10:00,516.8,517.61,516.72,517.19,1248.0,516.8,517.61,516.72,517.19,1248.0
2023-11-13 10:15:00,517.93,517.93,516.57,517.1,1318.0,517.93,517.93,516.57,517.1,1318.0
2023-11-13 10:20:00,517.01,517.61,516.5,516.97,1934.0,517.01,517.61,516.5,516.97,1934.0
2023-11-13 10:25:00,516.57,517.21,516.19,517.13,2050.0,516.57,517.21,516.19,517.13,2050.0
2023-11-13 10:30:00,516.94,516.94,515.82,516.5,2580.0,516.94,516.94,515.82,516.5,2580.0
2023-11-13 10:35:00,516.67,517.0,516.56,517.0,5316.0,516.67,517.0,516.56,517.0,5316.0
2023-11-13 10:40:00,516.91,517.87,516.91,517.73,2167.0,516.91,517.87,516.91,517.73,2167.0
2023-11-13 10:45:00,518.07,518.37,516.96,517.27,1702.0,518.07,518.37,516.96,517.27,1702.0
2023-11-13 10:50:00,517.26,518.06,516.98,518.06,2855.0,517.26,518.06,516.98,518.06,2855.0
2023-11-13 10:55:00,517.91,518.36,517.91,518.17,2318.0,517.91,518.36,517.91,518.17,2318.0
2023-11-13 11:00:00,518.93,519.17,518.77,519.16,1100.0,518.93,519.17,518.77,519.16,1100.0
2023-11-13 11:05:00,518.94,519.64,518.93,519.55,2545.0,518.94,519.64,518.93,519.55,2545.0
2023-11-13 11:10:00,519.61,519.66,519.31,519.52,2999.0,519.61,519.66,519.31,519.52,2999.0
2023-11-13 11:15:00,519.36,519.57,518.63,518.88,2767.0,519.36,519.57,518.63,518.88,2767.0
2023-11-13 11:20:00,518.86,520.0,518.85,520.0,1475.0,518.86,520.0,518.85,520.0,1475.0
2023-11-13 11:25:00,520.0,520.08,519.82,520.08,1583.0,520.0,520.08,519.82,520.08,1583.0
2023-11-13 11:30:00,520.08,520.58,520.06,520.07,1043.0,520.08,520.58,520.06,520.07,1043.0
2023-11-13 11:35:00,520.34,520.84,520.28,520.77,2054.0,520.34,520.84,520.28,520.77,2054.0
2023-11-13 11:40:00,520.92,521.2,520.92,520.99,892.0,520.92,521.2,520.92,520.99,892.0
2023-11-13 11:45:00,520.68,521.53,520.68,521.5,3076.0,520.68,521.53,520.68,521.5,3076.0
2023-11-13 11:50:00,521.88,521.89,521.51,521.52,1019.0,521.88,521.89,521.51,521.52,1019.0
2023-11-13 11:55:00,521.81,522.28,521.57,521.58,2018.0,521.81,522.28,521.57,521.58,2018.0
2023-11-13 12:00:00,521.6,521.98,521.57,521.98,629.0,521.6,521.98,521.57,521.98,629.0
2023-11-13 12:05:00,521.62,522.0,521.62,522.0,800.0,521.62,522.0,521.62,522.0,800.0
2023-11-13 12:10:00,521.65,521.94,521.37,521.94,2275.0,521.65,521.94,521.37,521.94,2275.0
2023-11-13 12:15:00,521.98,521.98,521.39,521.57,1900.0,521.98,521.98,521.39,521.57,1900.0
2023-11-13 12:20:00,521.57,521.82,521.09,521.35,5581.0,521.57,521.82,521.09,521.35,5581.0
2023-11-13 12:25:00,521.34,521.91,521.3,521.88,1764.0,521.34,521.91,521.3,521.88,1764.0
2023-11-13 12:30:00,521.81,522.51,521.43,522.17,1375.0,521.81,522.51,521.43,522.17,1375.0
2023-11-13 12:35:00,522.46,522.88,522.25,522.79,1700.0,522.46,522.88,522.25,522.79,1700.0
2023-11-13 12:40:00,522.79,522.8,522.76,522.8,1929.0,522.79,522.8,522.76,522.8,1929.0
2023-11-13 12:45:00,522.55,522.56,522.14,522.56,2254.0,522.55,522.56,522.14,522.56,2254.0
2023-11-13 12:50:00,522.78,522.79,521.86,521.86,539.0,522.78,522.79,521.86,521.86,539.0
2023-11-13 12:55:00,522.23,522.45,522.2,522.2,400.0,522.23,522.45,522.2,522.2,400.0
2023-11-13 13:00:00,522.02,522.1,521.91,521.91,945.0,522.02,522.1,521.91,521.91,945.0
2023-11-13 13:05:00,522.33,522.37,521.86,522.37,3243.0,522.33,522.37,521.86,522.37,3243.0
2023-11-13 13:10:00,522.37,522.82,522.36,522.67,2462.0,522.37,522.82,522.36,522.67,2462.0
2023-11-13 13:15:00,522.69,522.92,522.18,522.7,6902.0,522.69,522.92,522.18,522.7,6902.0
2023-11-13 13:20:00,522.39,522.59,522.2,522.2,1309.0,522.39,522.59,522.2,522.2,1309.0
2023-11-13 13:25:00,522.51,522.61,522.35,522.35,650.0,522.51,522.61,522.35,522.35,650.0
2023-11-13 13:30:00,522.42,522.59,522.41,522.59,1000.0,522.42,522.59,522.41,522.59,1000.0
2023-11-13 13:35:00,522.59,523.03,522.59,522.92,1100.0,522.59,523.03,522.59,522.92,1100.0
2023-11-13 13:40:00,523.0,523.2,523.0,523.2,1400.0,523.0,523.2,523.0,523.2,1400.0
2023-11-13 13:45:00,523.43,523.65,523.05,523.1,5768.0,523.43,523.65,523.05,523.1,5768.0
2023-11-13 13:50:00,523.1,523.21,522.43,522.43,6947.0,523.1,523.21,522.43,522.43,6947.0
2023-11-13 13:55:00,522.3,522.59,522.05,522.59,1600.0,522.3,522.59,522.05,522.59,1600.0
2023-11-13 14:00:00,522.28,522.97,522.28,522.97,1026.0,522.28,522.97,522.28,522.97,1026.0
2023-11-13 14:05:00,522.93,523.46,522.93,523.46,3805.0,522.93,523.46,522.93,523.46,3805.0
2023-11-13 14:10:00,523.09,523.63,523.08,523.57,5700.0,523.09,523.63,523.08,523.57,5700.0
2023-11-13 14:15:00,524.0,524.0,523.79,523.8,500.0,524.0,524.0,523.79,523.8,500.0
2023-11-13 14:20:00,523.98,524.3,523.92,524.3,1141.0,523.98,524.3,523.92,524.3,1141.0
2023-11-13 14:25:00,524.4,524.41,524.14,524.14,5715.0,524.4,524.41,524.14,524.14,5715.0
2023-11-13 14:30:00,523.93,523.93,523.65,523.69,614.0,523.93,523.93,523.65,523.69,614.0
2023-11-13 14:35:00,523.92,524.81,523.75,524.59,6645.0,523.92,524.81,523.75,524.59,6645.0
2023-11-13 14:40:00,524.62,524.64,524.19,524.39,1510.0,524.62,524.64,524.19,524.39,1510.0
2023-11-13 14:45:00,524.26,524.52,524.08,524.14,2998.0,524.26,524.52,524.08,524.14,2998.0
2023-11-13 14:50:00,524.13,524.61,524.1,524.49,3255.0,524.13,524.61,524.1,524.49,3255.0
2023-11-13 14:55:00,524.58,524.72,524.5,524.61,1838.0,524.58,524.72,524.5,524.61,1838.0
2023-11-13 15:00:00,524.6,524.75,524.04,524.08,9007.0,524.6,524.75,524.04,524.08,9007.0
2023-11-13 15:05:00,523.97,524.2,523.43,523.64,11430.0,523.97,524.2,523.43,523.64,11430.0
2023-11-13 15:10:00,523.7,524.03,523.27,523.82,2761.0,523.7,524.03,523.27,523.82,2761.0
2023-11-13 15:15:00,523.81,524.36,523.56,524.12,2426.0,523.81,524.36,523.56,524.12,2426.0
2023-11-13 15:20:00,524.24,524.53,524.16,524.25,4451.0,524.24,524.53,524.16,524.25,4451.0
2023-11-13 15:25:00,524.14,524.14,523.62,523.85,1300.0,524.14,524.14,523.62,523.85,1300.0
2023-11-13 15:30:00,523.74,524.15,523.72,524.13,4276.0,523.74,524.15,523.72,524.13,4276.0
2023-11-13 15:35:00,524.12,524.33,523.99,524.25,10120.0,524.12,524.33,523.99,524.25,10120.0
2023-11-13 15:40:00,524.12,524.36,523.95,523.95,7570.0,524.12,524.36,523.95,523.95,7570.0
2023-11-13 15:45:00,524.15,524.15,523.43,523.6,6304.0,524.15,524.15,523.43,523.6,6304.0
2023-11-13 15:50:00,523.79,524.44,523.55,524.4,16179.0,523.79,524.44,523.55,524.4,16179.0
2023-11-13 15:55:00,524.35,524.35,522.49,522.74,28929.0,524.35,524.35,522.49,522.74,28929.0
2023-11-14 09:30:00,530.53,532.44,525.23,526.97,24376.0,530.53,532.44,525.23,526.97,24376.0
2023-11-14 09:35:00,529.4,530.6,527.39,528.31,3051.0,529.4,530.6,527.39,528.31,3051.0
2023-11-14 09:40:00,527.4,529.5,526.02,529.5,4688.0,527.4,529.5,526.02,529.5,4688.0
2023-11-14 09:45:00,530.28,533.45,529.91,529.91,10057.0,530.28,533.45,529.91,529.91,10057.0
2023-11-14 09:50:00,530.37,533.8,530.37,532.63,5635.0,530.37,533.8,530.37,532.63,5635.0
2023-11-14 09:55:00,532.47,532.61,531.22,531.24,10950.0,532.47,532.61,531.22,531.24,10950.0
2023-11-14 10:00:00,531.96,533.81,531.25,533.81,2259.0,531.96,533.81,531.25,533.81,2259.0
2023-11-14 10:05:00,533.79,533.84,532.02,532.71,4200.0,533.79,533.84,532.02,532.71,4200.0
2023-11-14 10:10:00,532.52,533.15,532.52,533.0,885.0,532.52,533.15,532.52,533.0,885.0
2023-11-14 10:15:00,532.75,533.18,532.4,533.18,1762.0,532.75,533.18,532.4,533.18,1762.0
2023-11-14 10:20:00,533.08,533.13,532.44,532.45,2958.0,533.08,533.13,532.44,532.45,2958.0
2023-11-14 10:25:00,532.65,533.87,532.65,533.56,8850.0,532.65,533.87,532.65,533.56,8850.0
2023-11-14 10:30:00,533.55,534.49,533.49,534.34,7125.0,533.55,534.49,533.49,534.34,7125.0
2023-11-14 10:35:00,534.54,536.04,534.33,535.89,4267.0,534.54,536.04,534.33,535.89,4267.0
2023-11-14 10:40:00,536.22,537.97,536.21,537.07,6490.0,536.22,537.97,536.21,537.07,6490.0
2023-11-14 10:45:00,537.05,538.11,537.05,537.37,2438.0,537.05,538.11,537.05,537.37,2438.0
2023-11-14 10:50:00,537.82,537.92,536.95,536.96,4953.0,537.82,537.92,536.95,536.96,4953.0
2023-11-14 10:55:00,536.92,537.12,536.47,536.77,2925.0,536.92,537.12,536.47,536.77,2925.0
2023-11-14 11:00:00,536.55,536.7,536.37,536.42,1660.0,536.55,536.7,536.37,536.42,1660.0
2023-11-14 11:05:00,536.41,536.78,535.88,536.58,3058.0,536.41,536.78,535.88,536.58,3058.0
2023-11-14 11:10:00,536.37,536.57,535.61,536.15,4719.0,536.37,536.57,535.61,536.15,4719.0
2023-11-14 11:15:00,536.2,536.54,535.92,536.27,3188.0,536.2,536.54,535.92,536.27,3188.0
2023-11-14 11:20:00,536.03,536.27,535.58,536.0,2460.0,536.03,536.27,535.58,536.0,2460.0
2023-11-14 11:25:00,536.29,536.74,535.85,536.0,1730.0,536.29,536.74,535.85,536.0,1730.0
2023-11-14 11:30:00,535.75,536.24,535.18,535.25,1025.0,535.75,536.24,535.18,535.25,1025.0
2023-11-14 11:35:00,535.11,535.81,535.11,535.69,1801.0,535.11,535.81,535.11,535.69,1801.0
2023-11-14 11:40:00,535.58,536.09,534.87,535.08,1966.0,535.58,536.09,534.87,535.08,1966.0
2023-11-14 11:45:00,535.07,535.07,534.28,534.29,2756.0,535.07,535.07,534.28,534.29,2756.0
2023-11-14 11:50:00,534.68,534.97,534.27,534.96,2840.0,534.68,534.97,534.27,534.96,2840.0
2023-11-14 11:55:00,535.08,535.08,533.46,534.52,4409.0,535.08,535.08,533.46,534.52,4409.0
2023-11-14 12:00:00,534.77,535.55,534.54,534.72,5767.0,534.77,535.55,534.54,534.72,5767.0
2023-11-14 12:05:00,534.73,535.22,534.25,534.84,3925.0,534.73,535.22,534.25,534.84,3925.0
2023-11-14 12:10:00,534.85,534.94,534.43,534.77,1600.0,534.85,534.94,534.43,534.77,1600.0
2023-11-14 12:15:00,534.81,535.46,534.8,535.06,1737.0,534.81,535.46,534.8,535.06,1737.0
2023-11-14 12:20:00,535.07,535.31,535.07,535.23,800.0,535.07,535.31,535.07,535.23,800.0
2023-11-14 12:25:00,535.29,535.92,535.28,535.7,1400.0,535.29,535.92,535.28,535.7,1400.0
2023-11-14 12:30:00,535.81,535.9,534.98,534.99,2100.0,535.81,535.9,534.98,534.99,2100.0
2023-11-14 12:35:00,534.72,536.24,534.72,535.83,3398.0,534.72,536.24,534.72,535.83,3398.0
2023-11-14 12:40:00,536.09,536.24,535.58,536.21,1400.0,536.09,536.24,535.58,536.21,1400.0
2023-11-14 12:45:00,536.01,536.34,535.42,535.42,1980.0,536.01,536.34,535.42,535.42,1980.0
2023-11-14 12:50:00,535.64,536.13,535.43,535.98,2831.0,535.64,536.13,535.43,535.98,2831.0
2023-11-14 12:55:00,536.02,536.64,536.02,536.41,3232.0,536.02,536.64,536.02,536.41,3232.0
2023-11-14 13:00:00,536.33,536.33,535.88,536.23,1792.0,536.33,536.33,535.88,536.23,1792.0
2023-11-14 13:05:00,536.33,536.36,536.07,536.07,1300.0,536.33,536.36,536.07,536.07,1300.0
2023-11-14 13:10:00,536.13,536.15,535.84,535.85,1151.0,536.13,536.15,535.84,535.85,1151.0
2023-11-14 13:15:00,536.05,536.26,535.95,536.17,800.0,536.05,536.26,535.95,536.17,800.0
2023-11-14 13:20:00,536.16,536.21,535.72,535.84,1314.0,536.16,536.21,535.72,535.84,1314.0
2023-11-14 13:25:00,535.85,536.08,535.74,535.93,1496.0,535.85,536.08,535.74,535.93,1496.0
2023-11-14 13:30:00,535.9,536.35,535.9,536.35,2595.0,535.9,536.35,535.9,536.35,2595.0
2023-11-14 13:35:00,536.39,537.52,536.39,536.82,1984.0,536.39,537.52,536.39,536.82,1984.0
2023-11-14 13:40:00,536.94,536.94,536.47,536.74,1400.0,536.94,536.94,536.47,536.74,1400.0
2023-11-14 13:45:00,536.87,537.51,536.87,537.51,1800.0,536.87,537.51,536.87,537.51,1800.0
2023-11-14 13:50:00,537.44,537.78,536.87,537.28,4117.0,537.44,537.78,536.87,537.28,4117.0
2023-11-14 13:55:00,537.24,537.43,536.92,537.28,2595.0,537.24,537.43,536.92,537.28,2595.0
2023-11-14 14:00:00,536.94,536.94,536.45,536.74,2211.0,536.94,536.94,536.45,536.74,2211.0
2023-11-14 14:05:00,536.76,536.76,536.46,536.76,960.0,536.76,536.76,536.46,536.76,960.0
2023-11-14 14:10:00,536.91,537.3,536.73,537.3,1309.0,536.91,537.3,536.73,537.3,1309.0
2023-11-14 14:15:00,537.6,537.73,537.16,537.58,1382.0,537.6,537.73,537.16,537.58,1382.0
2023-11-14 14:20:00,537.65,538.0,537.46,537.96,3571.0,537.65,538.0,537.46,537.96,3571.0
2023-11-14 14:25:00,537.82,537.83,537.56,537.81,1400.0,537.82,537.83,537.56,537.81,1400.0
2023-11-14 14:30:00,538.03,538.68,537.96,538.39,2918.0,538.03,538.68,537.96,538.39,2918.0
2023-11-14 14:35:00,538.39,538.78,538.27,538.58,1023.0,538.39,538.78,538.27,538.58,1023.0
2023-11-14 14:40:00,538.62,538.64,538.17,538.25,1777.0,538.62,538.64,538.17,538.25,1777.0
2023-11-14 14:45:00,538.49,538.64,538.37,538.44,2085.0,538.49,538.64,538.37,538.44,2085.0
2023-11-14 14:50:00,538.55,538.68,538.04,538.05,2260.0,538.55,538.68,538.04,538.05,2260.0
2023-11-14 14:55:00,538.34,538.34,537.7,537.7,2463.0,538.34,538.34,537.7,537.7,2463.0
2023-11-14 15:00:00,537.69,537.87,537.12,537.68,1995.0,537.69,537.87,537.12,537.68,1995.0
2023-11-14 15:05:00,537.71,538.05,537.57,537.91,2956.0,537.71,538.05,537.57,537.91,2956.0
2023-11-14 15:10:00,537.99,538.46,537.99,538.16,4144.0,537.99,538.46,537.99,538.16,4144.0
2023-11-14 15:15:00,538.27,538.56,538.17,538.43,7656.0,538.27,538.56,538.17,538.43,7656.0
2023-11-14 15:20:00,538.0,538.08,537.47,537.55,3400.0,538.0,538.08,537.47,537.55,3400.0
2023-11-14 15:25:00,537.52,537.84,537.3,537.84,2597.0,537.52,537.84,537.3,537.84,2597.0
2023-11-14 15:30:00,537.81,538.14,537.81,538.08,3463.0,537.81,538.14,537.81,538.08,3463.0
2023-11-14 15:35:00,538.12,538.15,537.76,538.04,3555.0,538.12,538.15,537.76,538.04,3555.0
2023-11-14 15:40:00,537.97,538.46,537.96,538.43,5699.0,537.97,538.46,537.96,538.43,5699.0
2023-11-14 15:45:00,538.43,538.82,538.17,538.45,6058.0,538.43,538.82,538.17,538.45,6058.0
2023-11-14 15:50:00,538.32,538.7,537.75,538.33,10992.0,538.32,538.7,537.75,538.33,10992.0
2023-11-14 15:55:00,538.67,538.82,537.81,538.43,14698.0,538.67,538.82,537.81,538.43,14698.0
2023-11-15 09:30:00,540.55,541.84,536.42,540.01,24204.0,540.55,541.84,536.42,540.01,24204.0
2023-11-15 09:35:00,539.08,539.35,537.47,537.47,6426.0,539.08,539.35,537.47,537.47,6426.0
2023-11-15 09:40:00,537.47,537.47,535.45,536.2,900.0,537.47,537.47,535.45,536.2,900.0
2023-11-15 09:45:00,536.62,538.51,536.44,537.68,4683.0,536.62,538.51,536.44,537.68,4683.0
2023-11-15 09:50:00,536.71,536.71,533.8,534.17,4644.0,536.71,536.71,533.8,534.17,4644.0
2023-11-15 09:55:00,533.61,534.21,532.03,532.77,23119.0,533.61,534.21,532.03,532.77,23119.0
2023-11-15 10:00:00,532.63,533.15,530.3,531.15,22803.0,532.63,533.15,530.3,531.15,22803.0
2023-11-15 10:05:00,530.74,531.34,530.68,531.09,3798.0,530.74,531.34,530.68,531.09,3798.0
2023-11-15 10:10:00,531.0,532.67,530.87,531.14,4637.0,531.0,532.67,530.87,531.14,4637.0
2023-11-15 10:15:00,531.45,533.66,530.31,533.66,32934.0,531.45,533.66,530.31,533.66,32934.0
2023-11-15 10:20:00,533.79,533.82,531.62,532.91,3496.0,533.79,533.82,531.62,532.91,3496.0
2023-11-15 10:25:00,532.62,532.99,530.71,530.71,3425.0,532.62,532.99,530.71,530.71,3425.0
2023-11-15 10:30:00,530.54,532.44,530.17,532.44,7636.0,530.54,532.44,530.17,532.44,7636.0
2023-11-15 10:35:00,532.44,532.46,531.94,532.26,4124.0,532.44,532.46,531.94,532.26,4124.0
2023-11-15 10:40:00,532.51,533.2,532.24,532.87,8078.0,532.51,533.2,532.24,532.87,8078.0
2023-11-15 10:45:00,533.19,533.79,532.61,533.72,8731.0,533.19,533.79,532.61,533.72,8731.0
2023-11-15 10:50:00,534.25,534.45,533.64,533.86,3534.0,534.25,534.45,533.64,533.86,3534.0
2023-11-15 10:55:00,533.75,534.26,533.51,534.26,3676.0,533.75,534.26,533.51,534.26,3676.0
2023-11-15 11:00:00,534.29,534.53,533.5,533.5,4407.0,534.29,534.53,533.5,533.5,4407.0
2023-11-15 11:05:00,533.33,534.14,533.13,533.69,6991.0,533.33,534.14,533.13,533.69,6991.0
2023-11-15 11:10:00,533.69,533.98,532.65,532.65,7033.0,533.69,533.98,532.65,532.65,7033.0
2023-11-15 11:15:00,532.5,532.53,531.47,532.23,7560.0,532.5,532.53,531.47,532.23,7560.0
2023-11-15 11:20:00,532.57,532.57,531.2,531.54,3750.0,532.57,532.57,531.2,531.54,3750.0
2023-11-15 11:25:00,531.28,532.78,531.26,532.78,8130.0,531.28,532.78,531.26,532.78,8130.0
2023-11-15 11:30:00,532.49,532.49,531.27,531.27,4755.0,532.49,532.49,531.27,531.27,4755.0
2023-11-15 11:35:00,531.51,532.17,530.82,532.17,18489.0,531.51,532.17,530.82,532.17,18489.0
2023-11-15 11:40:00,532.09,532.52,531.15,531.25,3794.0,532.09,532.52,531.15,531.25,3794.0
2023-11-15 11:45:00,531.52,532.16,531.15,531.44,3563.0,531.52,532.16,531.15,531.44,3563.0
2023-11-15 11:50:00,531.18,531.2,529.76,530.3,4553.0,531.18,531.2,529.76,530.3,4553.0
2023-11-15 11:55:00,530.07,530.55,529.92,529.95,2180.0,530.07,530.55,529.92,529.95,2180.0
2023-11-15 12:00:00,529.71,529.71,529.23,529.23,1413.0,529.71,529.71,529.23,529.23,1413.0
2023-11-15 12:05:00,529.55,530.06,529.21,529.21,7720.0,529.55,530.06,529.21,529.21,7720.0
2023-11-15 12:10:00,529.21,529.21,528.39,529.05,3243.0,529.21,529.21,528.39,529.05,3243.0
2023-11-15 12:15:00,529.08,529.15,528.38,528.38,3567.0,529.08,529.15,528.38,528.38,3567.0
2023-11-15 12:20:00,528.38,528.38,527.56,527.7,4288.0,528.38,528.38,527.56,527.7,4288.0
2023-11-15 12:25:00,527.76,528.64,527.4,527.6,11705.0,527.76,528.64,527.4,527.6,11705.0
2023-11-15 12:30:00,527.55,527.82,526.87,526.87,3356.0,527.55,527.82,526.87,526.87,3356.0
2023-11-15 12:35:00,527.15,528.22,526.9,527.51,3845.0,527.15,528.22,526.9,527.51,3845.0
2023-11-15 12:40:00,527.47,528.32,527.44,527.67,12545.0,527.47,528.32,527.44,527.67,12545.0
2023-11-15 12:45:00,527.63,528.41,527.26,528.11,5869.0,527.63,528.41,527.26,528.11,5869.0
2023-11-15 12:50:00,528.48,529.28,528.19,529.28,6720.0,528.48,529.28,528.19,529.28,6720.0
2023-11-15 12:55:00,529.19,529.46,527.62,527.62,9894.0,529.19,529.46,527.62,527.62,9894.0
2023-11-15 13:00:00,527.36,527.36,526.38,526.38,1117.0,527.36,527.36,526.38,526.38,1117.0
2023-11-15 13:05:00,526.52,526.52,525.44,525.44,1280.0,526.52,526.52,525.44,525.44,1280.0
2023-11-15 13:10:00,525.26,526.24,525.01,525.24,11442.0,525.26,526.24,525.01,525.24,11442.0
2023-11-15 13:15:00,524.81,525.46,524.51,525.46,2982.0,524.81,525.46,524.51,525.46,2982.0
2023-11-15 13:20:00,525.54,527.5,525.54,527.5,9912.0,525.54,527.5,525.54,527.5,9912.0
2023-11-15 13:25:00,527.72,528.01,526.89,526.99,4351.0,527.72,528.01,526.89,526.99,4351.0
2023-11-15 13:30:00,527.45,527.73,527.07,527.18,4512.0,527.45,527.73,527.07,527.18,4512.0
2023-11-15 13:35:00,527.5,528.07,527.3,527.58,3833.0,527.5,528.07,527.3,527.58,3833.0
2023-11-15 13:40:00,527.49,528.03,527.38,527.63,4195.0,527.49,528.03,527.38,527.63,4195.0
2023-11-15 13:45:00,527.59,528.25,527.0,528.08,6138.0,527.59,528.25,527.0,528.08,6138.0
2023-11-15 13:50:00,528.04,528.04,527.55,527.69,4993.0,528.04,528.04,527.55,527.69,4993.0
2023-11-15 13:55:00,527.58,528.04,527.18,527.41,11564.0,527.58,528.04,527.18,527.41,11564.0
2023-11-15 14:00:00,527.56,527.84,527.16,527.48,3391.0,527.56,527.84,527.16,527.48,3391.0
2023-11-15 14:05:00,527.15,527.43,526.9,527.13,7900.0,527.15,527.43,526.9,527.13,7900.0
2023-11-15 14:10:00,527.17,527.36,526.97,527.0,4902.0,527.17,527.36,526.97,527.0,4902.0
2023-11-15 14:15:00,527.14,527.89,526.73,526.74,9895.0,527.14,527.89,526.73,526.74,9895.0
2023-11-15 14:20:00,527.12,527.79,527.11,527.65,19261.0,527.12,527.79,527.11,527.65,19261.0
2023-11-15 14:25:00,527.5,529.3,527.42,529.16,3687.0,527.5,529.3,527.42,529.16,3687.0
2023-11-15 14:30:00,529.87,530.38,529.55,530.38,3332.0,529.87,530.38,529.55,530.38,3332.0
2023-11-15 14:35:00,530.16,530.8,530.16,530.48,5211.0,530.16,530.8,530.16,530.48,5211.0
2023-11-15 14:40:00,530.58,531.13,530.09,530.27,3233.0,530.58,531.13,530.09,530.27,3233.0
2023-11-15 14:45:00,530.19,530.44,529.96,530.16,2510.0,530.19,530.44,529.96,530.16,2510.0
2023-11-15 14:50:00,530.09,530.16,529.64,529.64,2925.0,530.09,530.16,529.64,529.64,2925.0
2023-11-15 14:55:00,529.49,529.73,529.43,529.73,1889.0,529.49,529.73,529.43,529.73,1889.0
2023-11-15 15:00:00,529.73,529.73,528.67,528.81,2524.0,529.73,529.73,528.67,528.81,2524.0
2023-11-15 15:05:00,528.25,528.37,527.79,527.85,3168.0,528.25,528.37,527.79,527.85,3168.0
2023-11-15 15:10:00,527.72,528.34,527.62,528.31,4224.0,527.72,528.34,527.62,528.31,4224.0
2023-11-15 15:15:00,528.19,528.21,527.46,527.73,7685.0,528.19,528.21,527.46,527.73,7685.0
2023-11-15 15:20:00,527.96,527.97,527.3,527.3,2225.0,527.96,527.97,527.3,527.3,2225.0
2023-11-15 15:25:00,526.87,527.27,526.49,527.27,1498.0,526.87,527.27,526.49,527.27,1498.0
2023-11-15 15:30:00,527.19,527.98,527.1,527.98,4455.0,527.19,527.98,527.1,527.98,4455.0
2023-11-15 15:35:00,527.95,528.14,527.81,527.94,2371.0,527.95,528.14,527.81,527.94,2371.0
2023-11-15 15:40:00,527.94,527.98,527.51,527.8,9781.0,527.94,527.98,527.51,527.8,9781.0
2023-11-15 15:45:00,527.83,529.96,527.83,528.78,15007.0,527.83,529.96,527.83,528.78,15007.0
2023-11-15 15:50:00,528.78,529.03,527.98,528.31,8543.0,528.78,529.03,527.98,528.31,8543.0
2023-11-15 15:55:00,528.29,529.52,528.29,529.32,34161.0,528.29,529.52,528.29,529.32,34161.0
2023-11-16 09:30:00,531.48,531.67,528.48,531.42,33172.0,531.48,531.67,528.48,531.42,33172.0
2023-11-16 09:35:00,531.07,534.51,531.06,533.77,5534.0,531.07,534.51,531.06,533.77,5534.0
2023-11-16 09:40:00,533.12,534.22,532.46,534.03,10400.0,533.12,534.22,532.46,534.03,10400.0
2023-11-16 09:45:00,534.11,534.88,533.71,534.53,3800.0,534.11,534.88,533.71,534.53,3800.0
2023-11-16 09:50:00,534.21,534.54,532.7,533.63,1700.0,534.21,534.54,532.7,533.63,1700.0
2023-11-16 09:55:00,533.28,533.28,532.21,532.92,1955.0,533.28,533.28,532.21,532.92,1955.0
2023-11-16 10:00:00,532.35,534.0,532.34,533.74,3693.0,532.35,534.0,532.34,533.74,3693.0
2023-11-16 10:05:00,533.85,534.01,532.91,533.47,3462.0,533.85,534.01,532.91,533.47,3462.0
2023-11-16 10:10:00,533.73,534.42,533.32,534.26,3385.0,533.73,534.42,533.32,534.26,3385.0
2023-11-16 10:15:00,533.63,534.54,533.55,533.55,1400.0,533.63,534.54,533.55,533.55,1400.0
2023-11-16 10:20:00,534.25,534.72,533.86,534.63,3829.0,534.25,534.72,533.86,534.63,3829.0
2023-11-16 10:25:00,534.32,534.65,533.22,533.61,2550.0,534.32,534.65,533.22,533.61,2550.0
2023-11-16 10:30:00,533.62,534.13,533.35,533.84,1823.0,533.62,534.13,533.35,533.84,1823.0
2023-11-16 10:35:00,533.19,533.19,531.99,532.39,1650.0,533.19,533.19,531.99,532.39,1650.0
2023-11-16 10:40:00,532.52,532.52,531.69,532.27,785.0,532.52,532.52,531.69,532.27,785.0
2023-11-16 10:45:00,531.92,532.82,531.43,532.4,2709.0,531.92,532.82,531.43,532.4,2709.0
2023-11-16 10:50:00,532.41,532.43,531.89,532.0,3925.0,532.41,532.43,531.89,532.0,3925.0
2023-11-16 10:55:00,531.94,532.92,531.94,532.2,3638.0,531.94,532.92,531.94,532.2,3638.0
2023-11-16 11:00:00,532.21,533.05,531.76,533.05,4566.0,532.21,533.05,531.76,533.05,4566.0
2023-11-16 11:05:00,532.84,533.36,532.61,532.93,1300.0,532.84,533.36,532.61,532.93,1300.0
2023-11-16 11:10:00,533.21,533.3,532.29,533.2,1600.0,533.21,533.3,532.29,533.2,1600.0
2023-11-16 11:15:00,532.67,532.76,531.6,532.53,4000.0,532.67,532.76,531.6,532.53,4000.0
2023-11-16 11:20:00,532.78,533.35,532.55,533.35,1700.0,532.78,533.35,532.55,533.35,1700.0
2023-11-16 11:25:00,533.49,533.56,532.97,533.4,3369.0,533.49,533.56,532.97,533.4,3369.0
2023-11-16 11:30:00,532.79,533.86,532.66,533.86,1800.0,532.79,533.86,532.66,533.86,1800.0
2023-11-16 11:35:00,533.52,533.52,532.6,532.72,1100.0,533.52,533.52,532.6,532.72,1100.0
2023-11-16 11:40:00,533.28,533.42,533.21,533.42,914.0,533.28,533.42,533.21,533.42,914.0
2023-11-16 11:45:00,533.69,534.41,533.69,534.41,1109.0,533.69,534.41,533.69,534.41,1109.0
2023-11-16 11:50:00,534.55,534.87,534.35,534.38,1800.0,534.55,534.87,534.35,534.38,1800.0
2023-11-16 11:55:00,534.23,534.91,534.23,534.31,2524.0,534.23,534.91,534.23,534.31,2524.0
2023-11-16 12:00:00,534.4,534.4,533.91,534.28,1000.0,534.4,534.4,533.91,534.28,1000.0
2023-11-16 12:05:00,534.19,536.07,534.18,535.8,5054.0,534.19,536.07,534.18,535.8,5054.0
2023-11-16 12:10:00,536.37,537.38,536.18,537.2,2300.0,536.37,537.38,536.18,537.2,2300.0
2023-11-16 12:15:00,537.12,537.44,537.01,537.22,600.0,537.12,537.44,537.01,537.22,600.0
2023-11-16 12:20:00,537.11,537.47,537.07,537.18,1139.0,537.11,537.47,537.07,537.18,1139.0
2023-11-16 12:25:00,537.29,537.73,537.25,537.62,1100.0,537.29,537.73,537.25,537.62,1100.0
2023-11-16 12:30:00,537.46,537.75,537.46,537.5,700.0,537.46,537.75,537.46,537.5,700.0
2023-11-16 12:35:00,537.36,537.78,537.36,537.78,500.0,537.36,537.78,537.36,537.78,500.0
2023-11-16 12:40:00,537.71,537.72,537.54,537.66,548.0,537.71,537.72,537.54,537.66,548.0
2023-11-16 12:45:00,537.39,537.61,537.13,537.52,1002.0,537.39,537.61,537.13,537.52,1002.0
2023-11-16 12:50:00,537.25,537.25,536.99,537.13,720.0,537.25,537.25,536.99,537.13,720.0
2023-11-16 12:55:00,537.1,537.37,536.92,536.92,656.0,537.1,537.37,536.92,536.92,656.0
2023-11-16 13:00:00,537.34,537.34,535.96,537.07,2627.0,537.34,537.34,535.96,537.07,2627.0
2023-11-16 13:05:00,536.19,536.22,535.99,536.11,1000.0,536.19,536.22,535.99,536.11,1000.0
2023-11-16 13:10:00,535.83,535.95,535.5,535.95,703.0,535.83,535.95,535.5,535.95,703.0
2023-11-16 13:15:00,536.0,536.0,535.42,535.65,1000.0,536.0,536.0,535.42,535.65,1000.0
2023-11-16 13:20:00,535.35,535.38,534.99,535.38,1157.0,535.35,535.38,534.99,535.38,1157.0
2023-11-16 13:25:00,535.62,536.22,535.62,536.22,1200.0,535.62,536.22,535.62,536.22,1200.0
2023-11-16 13:30:00,535.93,535.99,535.36,535.36,2563.0,535.93,535.99,535.36,535.36,2563.0
2023-11-16 13:35:00,535.41,536.49,535.41,536.17,2113.0,535.41,536.49,535.41,536.17,2113.0
2023-11-16 13:40:00,536.15,536.16,535.6,535.91,800.0,536.15,536.16,535.6,535.91,800.0
2023-11-16 13:45:00,535.46,535.84,535.32,535.84,600.0,535.46,535.84,535.32,535.84,600.0
2023-11-16 13:50:00,535.72,536.19,535.39,536.19,729.0,535.72,536.19,535.39,536.19,729.0
2023-11-16 13:55:00,535.99,535.99,534.78,535.5,3400.0,535.99,535.99,534.78,535.5,3400.0
2023-11-16 14:00:00,535.38,535.68,535.07,535.68,1493.0,535.38,535.68,535.07,535.68,1493.0
2023-11-16 14:05:00,535.51,535.52,535.44,535.44,300.0,535.51,535.52,535.44,535.44,300.0
2023-11-16 14:10:00,536.14,537.01,536.14,536.97,943.0,536.14,537.01,536.14,536.97,943.0
2023-11-16 14:15:00,537.46,537.46,537.28,537.38,500.0,537.46,537.46,537.28,537.38,500.0
2023-11-16 14:20:00,537.34,537.34,536.65,536.65,1310.0,537.34,537.34,536.65,536.65,1310.0
2023-11-16 14:25:00,536.98,537.01,536.53,537.01,1110.0,536.98,537.01,536.53,537.01,1110.0
2023-11-16 14:30:00,536.88,537.5,536.83,537.01,2023.0,536.88,537.5,536.83,537.01,2023.0
2023-11-16 14:35:00,536.74,537.48,536.74,536.99,1407.0,536.74,537.48,536.74,536.99,1407.0
2023-11-16 14:40:00,536.87,537.61,536.84,537.61,6342.0,536.87,537.61,536.84,537.61,6342.0
2023-11-16 14:45:00,537.63,537.75,537.2,537.54,13838.0,537.63,537.75,537.2,537.54,13838.0
2023-11-16 14:50:00,537.19,537.19,536.18,536.18,3358.0,537.19,537.19,536.18,536.18,3358.0
2023-11-16 14:55:00,536.08,536.3,535.83,536.3,8705.0,536.08,536.3,535.83,536.3,8705.0
2023-11-16 15:00:00,536.24,536.24,535.6,535.75,1385.0,536.24,536.24,535.6,535.75,1385.0
2023-11-16 15:05:00,535.49,535.67,535.48,535.6,631.0,535.49,535.67,535.48,535.6,631.0
2023-11-16 15:10:00,535.6,535.84,535.36,535.44,1771.0,535.6,535.84,535.36,535.44,1771.0
2023-11-16 15:15:00,535.14,535.14,534.98,535.08,991.0,535.14,535.14,534.98,535.08,991.0
2023-11-16 15:20:00,535.06,535.28,534.29,534.3,3734.0,535.06,535.28,534.29,534.3,3734.0
2023-11-16 15:25:00,534.49,534.52,533.76,534.27,5124.0,534.49,534.52,533.76,534.27,5124.0
2023-11-16 15:30:00,534.17,534.34,533.77,534.09,3133.0,534.17,534.34,533.77,534.09,3133.0
2023-11-16 15:35:00,533.95,533.95,533.48,533.62,8425.0,533.95,533.95,533.48,533.62,8425.0
2023-11-16 15:40:00,533.62,533.69,533.05,533.58,12947.0,533.62,533.69,533.05,533.58,12947.0
2023-11-16 15:45:00,533.58,534.01,533.39,533.39,14112.0,533.58,534.01,533.39,533.39,14112.0
2023-11-16 15:50:00,533.49,533.97,533.18,533.51,15748.0,533.49,533.97,533.18,533.51,15748.0
2023-11-16 15:55:00,533.48,533.85,533.07,533.28,23054.0,533.48,533.85,533.07,533.28,23054.0
2023-11-17 09:30:00,533.7,536.14,533.24,534.83,62343.0,533.7,536.14,533.24,534.83,62343.0
2023-11-17 09:35:00,534.84,537.52,534.83,537.07,1609.0,534.84,537.52,534.83,537.07,1609.0
2023-11-17 09:40:00,536.86,537.68,536.35,536.5,3114.0,536.86,537.68,536.35,536.5,3114.0
2023-11-17 09:45:00,536.46,536.87,536.12,536.38,3100.0,536.46,536.87,536.12,536.38,3100.0
2023-11-17 09:50:00,537.11,539.56,537.1,539.29,4100.0,537.11,539.56,537.1,539.29,4100.0
2023-11-17 09:55:00,539.37,539.84,538.62,538.75,7831.0,539.37,539.84,538.62,538.75,7831.0
2023-11-17 10:00:00,538.47,538.47,534.87,534.88,3509.0,538.47,538.47,534.87,534.88,3509.0
2023-11-17 10:05:00,534.9,535.27,533.63,534.5,4704.0,534.9,535.27,533.63,534.5,4704.0
2023-11-17 10:10:00,534.48,535.67,533.38,535.0,4155.0,534.48,535.67,533.38,535.0,4155.0
2023-11-17 10:15:00,535.35,536.5,535.17,535.3,1663.0,535.35,536.5,535.17,535.3,1663.0
2023-11-17 10:20:00,535.56,535.97,535.34,535.86,1912.0,535.56,535.97,535.34,535.86,1912.0
2023-11-17 10:25:00,535.56,535.9,535.17,535.54,1666.0,535.56,535.9,535.17,535.54,1666.0
2023-11-17 10:30:00,535.47,535.82,534.94,535.34,2713.0,535.47,535.82,534.94,535.34,2713.0
2023-11-17 10:35:00,535.94,535.94,535.21,535.49,1144.0,535.94,535.94,535.21,535.49,1144.0
2023-11-17 10:40:00,534.73,534.73,534.24,534.24,1100.0,534.73,534.73,534.24,534.24,1100.0
2023-11-17 10:45:00,533.9,534.15,533.58,533.94,2034.0,533.9,534.15,533.58,533.94,2034.0
2023-11-17 10:50:00,533.72,534.65,533.47,534.59,7990.0,533.72,534.65,533.47,534.59,7990.0
2023-11-17 10:55:00,534.4,534.4,533.52,533.52,1500.0,534.4,534.4,533.52,533.52,1500.0
2023-11-17 11:00:00,533.34,533.78,533.07,533.16,3066.0,533.34,533.78,533.07,533.16,3066.0
2023-11-17 11:05:00,533.12,533.12,531.89,531.97,2549.0,533.12,533.12,531.89,531.97,2549.0
2023-11-17 11:10:00,532.94,533.94,532.75,533.94,1100.0,532.94,533.94,532.75,533.94,1100.0
2023-11-17 11:15:00,533.42,533.42,532.52,533.19,1100.0,533.42,533.42,532.52,533.19,1100.0
2023-11-17 11:20:00,532.84,533.4,532.84,532.84,700.0,532.84,533.4,532.84,532.84,700.0
2023-11-17 11:25:00,532.58,533.47,532.55,533.02,2000.0,532.58,533.47,532.55,533.02,2000.0
2023-11-17 11:30:00,533.07,533.08,532.79,532.79,1166.0,533.07,533.08,532.79,532.79,1166.0
2023-11-17 11:35:00,533.12,533.2,532.79,532.79,600.0,533.12,533.2,532.79,532.79,600.0
2023-11-17 11:40:00,532.91,532.98,532.43,532.5,1308.0,532.91,532.98,532.43,532.5,1308.0
2023-11-17 11:45:00,533.45,533.93,533.04,533.62,6474.0,533.45,533.93,533.04,533.62,6474.0
2023-11-17 11:50:00,533.15,533.52,532.67,533.52,1102.0,533.15,533.52,532.67,533.52,1102.0
2023-11-17 11:55:00,533.57,533.95,533.57,533.71,1234.0,533.57,533.95,533.57,533.71,1234.0
2023-11-17 12:00:00,533.41,533.49,533.41,533.45,500.0,533.41,533.49,533.41,533.45,500.0
2023-11-17 12:05:00,533.46,533.99,533.46,533.63,2406.0,533.46,533.99,533.46,533.63,2406.0
2023-11-17 12:10:00,533.73,533.73,533.73,533.73,100.0,533.73,533.73,533.73,533.73,100.0
2023-11-17 12:15:00,533.59,533.93,533.26,533.26,1106.0,533.59,533.93,533.26,533.26,1106.0
2023-11-17 12:20:00,533.34,533.54,533.27,533.37,2466.0,533.34,533.54,533.27,533.37,2466.0
2023-11-17 12:25:00,533.37,533.65,533.29,533.65,712.0,533.37,533.65,533.29,533.65,712.0
2023-11-17 12:30:00,533.04,533.44,533.04,533.44,588.0,533.04,533.44,533.04,533.44,588.0
2023-11-17 12:35:00,533.44,533.45,533.09,533.39,1400.0,533.44,533.45,533.09,533.39,1400.0
2023-11-17 12:40:00,533.34,533.65,533.34,533.5,1350.0,533.34,533.65,533.34,533.5,1350.0
2023-11-17 12:45:00,533.49,533.49,533.19,533.2,739.0,533.49,533.49,533.19,533.2,739.0
2023-11-17 12:50:00,533.02,533.3,532.87,533.12,768.0,533.02,533.3,532.87,533.12,768.0
2023-11-17 12:55:00,532.92,533.52,532.92,533.46,3684.0,532.92,533.52,532.92,533.46,3684.0
2023-11-17 13:00:00,533.89,534.41,533.89,534.41,1389.0,533.89,534.41,533.89,534.41,1389.0
2023-11-17 13:05:00,534.06,534.62,533.96,534.52,4806.0,534.06,534.62,533.96,534.52,4806.0
2023-11-17 13:10:00,534.73,535.23,534.33,534.4,2916.0,534.73,535.23,534.33,534.4,2916.0
2023-11-17 13:15:00,534.5,535.49,534.4,535.49,13135.0,534.5,535.49,534.4,535.49,13135.0
2023-11-17 13:20:00,535.59,535.59,535.59,535.59,100.0,535.59,535.59,535.59,535.59,100.0
2023-11-17 13:25:00,535.59,535.97,535.45,535.97,1374.0,535.59,535.97,535.45,535.97,1374.0
2023-11-17 13:30:00,535.97,535.97,535.97,535.97,200.0,535.97,535.97,535.97,535.97,200.0
2023-11-17 13:35:00,535.97,536.1,535.62,536.1,1100.0,535.97,536.1,535.62,536.1,1100.0
2023-11-17 13:40:00,536.13,536.13,535.73,535.98,930.0,536.13,536.13,535.73,535.98,930.0
2023-11-17 13:45:00,535.64,535.64,535.41,535.42,731.0,535.64,535.64,535.41,535.42,731.0
2023-11-17 13:50:00,535.23,535.23,535.05,535.07,1310.0,535.23,535.23,535.05,535.07,1310.0
2023-11-17 13:55:00,535.0,535.35,534.71,535.35,2286.0,535.0,535.35,534.71,535.35,2286.0
2023-11-17 14:00:00,535.97,537.0,535.97,536.41,1444.0,535.97,537.0,535.97,536.41,1444.0
2023-11-17 14:05:00,536.78,537.6,536.78,537.59,2383.0,536.78,537.6,536.78,537.59,2383.0
2023-11-17 14:10:00,537.95,537.96,536.95,537.25,300.0,537.95,537.96,536.95,537.25,300.0
2023-11-17 14:15:00,537.34,537.4,537.0,537.0,1222.0,537.34,537.4,537.0,537.0,1222.0
2023-11-17 14:20:00,536.98,536.98,536.22,536.22,700.0,536.98,536.98,536.22,536.22,700.0
2023-11-17 14:25:00,536.27,536.28,536.07,536.2,1138.0,536.27,536.28,536.07,536.2,1138.0
2023-11-17 14:30:00,536.0,536.64,536.0,536.5,1091.0,536.0,536.64,536.0,536.5,1091.0
2023-11-17 14:35:00,536.68,537.01,536.13,536.13,1519.0,536.68,537.01,536.13,536.13,1519.0
2023-11-17 14:40:00,536.48,536.53,536.25,536.25,509.0,536.48,536.53,536.25,536.25,509.0
2023-11-17 14:45:00,536.58,536.59,536.03,536.13,5525.0,536.58,536.59,536.03,536.13,5525.0
2023-11-17 14:50:00,536.15,536.58,536.15,536.45,3557.0,536.15,536.58,536.15,536.45,3557.0
2023-11-17 14:55:00,536.41,536.75,536.33,536.75,1200.0,536.41,536.75,536.33,536.75,1200.0
2023-11-17 15:00:00,536.63,536.63,536.19,536.2,1257.0,536.63,536.63,536.19,536.2,1257.0
2023-11-17 15:05:00,536.39,536.39,536.19,536.2,500.0,536.39,536.39,536.19,536.2,500.0
2023-11-17 15:10:00,535.89,536.35,535.63,536.35,2269.0,535.89,536.35,535.63,536.35,2269.0
2023-11-17 15:15:00,536.16,536.16,535.56,535.63,2690.0,536.16,536.16,535.56,535.63,2690.0
2023-11-17 15:20:00,536.12,536.2,536.12,536.2,200.0,536.12,536.2,536.12,536.2,200.0
2023-11-17 15:25:00,536.21,536.44,536.0,536.08,713.0,536.21,536.44,536.0,536.08,713.0
2023-11-17 15:30:00,536.01,536.02,534.51,534.83,3139.0,536.01,536.02,534.51,534.83,3139.0
2023-11-17 15:35:00,534.83,535.4,534.83,535.16,829.0,534.83,535.4,534.83,535.16,829.0
2023-11-17 15:40:00,535.29,535.29,534.55,534.66,2031.0,535.29,535.29,534.55,534.66,2031.0
2023-11-17 15:45:00,534.64,534.65,534.24,534.39,4034.0,534.64,534.65,534.24,534.39,4034.0
2023-11-17 15:50:00,534.39,535.08,534.12,534.66,6670.0,534.39,535.08,534.12,534.66,6670.0
2023-11-17 15:55:00,534.53,535.38,534.31,534.76,12814.0,534.53,535.38,534.31,534.76,12814.0
2023-11-20 09:30:00,538.19,540.01,536.92,539.0,13936.0,538.19,540.01,536.92,539.0,13936.0
2023-11-20 09:35:00,538.53,539.49,537.66,537.66,4605.0,538.53,539.49,537.66,537.66,4605.0
2023-11-20 09:40:00,538.34,538.55,536.58,537.18,3360.0,538.34,538.55,536.58,537.18,3360.0
2023-11-20 09:45:00,537.18,537.18,535.3,536.18,2740.0,537.18,537.18,535.3,536.18,2740.0
2023-11-20 09:50:00,536.68,538.69,536.68,537.8,3689.0,536.68,538.69,536.68,537.8,3689.0
2023-11-20 09:55:00,537.92,538.68,537.91,538.55,1200.0,537.92,538.68,537.91,538.55,1200.0
2023-11-20 10:00:00,538.19,538.55,537.45,537.89,2441.0,538.19,538.55,537.45,537.89,2441.0
2023-11-20 10:05:00,537.46,537.88,537.02,537.15,2548.0,537.46,537.88,537.02,537.15,2548.0
2023-11-20 10:10:00,537.13,538.11,535.82,535.82,3218.0,537.13,538.11,535.82,535.82,3218.0
2023-11-20 10:15:00,535.63,536.87,535.63,536.59,1485.0,535.63,536.87,535.63,536.59,1485.0
2023-11-20 10:20:00,536.3,537.04,535.34,535.34,2304.0,536.3,537.04,535.34,535.34,2304.0
2023-11-20 10:25:00,535.97,536.36,535.56,536.0,3232.0,535.97,536.36,535.56,536.0,3232.0
2023-11-20 10:30:00,536.18,536.5,535.52,536.13,5003.0,536.18,536.5,535.52,536.13,5003.0
2023-11-20 10:35:00,536.51,537.34,536.48,536.98,10824.0,536.51,537.34,536.48,536.98,10824.0
2023-11-20 10:40:00,537.12,537.47,536.15,537.1,15981.0,537.12,537.47,536.15,537.1,15981.0
2023-11-20 10:45:00,536.39,536.39,535.64,535.66,1080.0,536.39,536.39,535.64,535.66,1080.0
2023-11-20 10:50:00,535.67,537.1,535.47,537.06,6133.0,535.67,537.1,535.47,537.06,6133.0
2023-11-20 10:55:00,536.85,537.3,536.85,537.3,8166.0,536.85,537.3,536.85,537.3,8166.0
2023-11-20 11:00:00,537.3,538.39,537.26,538.39,7083.0,537.3,538.39,537.26,538.39,7083.0
2023-11-20 11:05:00,538.0,538.35,537.28,537.37,8404.0,538.0,538.35,537.28,537.37,8404.0
2023-11-20 11:10:00,537.3,537.36,536.59,536.59,4920.0,537.3,537.36,536.59,536.59,4920.0
2023-11-20 11:15:00,536.38,536.71,535.96,536.63,2191.0,536.38,536.71,535.96,536.63,2191.0
2023-11-20 11:20:00,536.43,536.61,536.0,536.18,2740.0,536.43,536.61,536.0,536.18,2740.0
2023-11-20 11:25:00,536.33,536.93,535.98,536.29,2228.0,536.33,536.93,535.98,536.29,2228.0
2023-11-20 11:30:00,536.61,537.89,536.61,537.17,1000.0,536.61,537.89,536.61,537.17,1000.0
2023-11-20 11:35:00,537.13,537.41,536.76,537.15,1600.0,537.13,537.41,536.76,537.15,1600.0
2023-11-20 11:40:00,537.3,537.82,537.25,537.44,1751.0,537.3,537.82,537.25,537.44,1751.0
2023-11-20 11:45:00,537.02,537.36,537.02,537.24,880.0,537.02,537.36,537.02,537.24,880.0
2023-11-20 11:50:00,537.37,537.4,537.18,537.3,2393.0,537.37,537.4,537.18,537.3,2393.0
2023-11-20 11:55:00,537.3,537.51,537.29,537.38,6511.0,537.3,537.51,537.29,537.38,6511.0
2023-11-20 12:00:00,537.5,537.5,536.91,537.17,4296.0,537.5,537.5,536.91,537.17,4296.0
2023-11-20 12:05:00,536.92,537.3,536.92,537.11,2993.0,536.92,537.3,536.92,537.11,2993.0
2023-11-20 12:10:00,537.11,537.68,537.09,537.68,6092.0,537.11,537.68,537.09,537.68,6092.0
2023-11-20 12:15:00,538.21,538.21,536.9,537.5,2438.0,538.21,538.21,536.9,537.5,2438.0
2023-11-20 12:20:00,537.02,537.67,536.9,537.66,1590.0,537.02,537.67,536.9,537.66,1590.0
2023-11-20 12:25:00,537.68,538.18,537.63,537.63,800.0,537.68,538.18,537.63,537.63,800.0
2023-11-20 12:30:00,537.26,537.58,537.26,537.58,471.0,537.26,537.58,537.26,537.58,471.0
2023-11-20 12:35:00,538.07,538.18,537.71,538.02,3339.0,538.07,538.18,537.71,538.02,3339.0
2023-11-20 12:40:00,538.25,538.25,537.18,537.37,6225.0,538.25,538.25,537.18,537.37,6225.0
2023-11-20 12:45:00,537.31,537.88,537.16,537.56,9681.0,537.31,537.88,537.16,537.56,9681.0
2023-11-20 12:50:00,537.45,537.45,537.09,537.09,883.0,537.45,537.45,537.09,537.09,883.0
2023-11-20 12:55:00,537.59,537.86,537.54,537.55,932.0,537.59,537.86,537.54,537.55,932.0
2023-11-20 13:00:00,537.74,539.05,537.74,539.05,1385.0,537.74,539.05,537.74,539.05,1385.0
2023-11-20 13:05:00,539.18,540.0,539.18,539.85,2155.0,539.18,540.0,539.18,539.85,2155.0
2023-11-20 13:10:00,539.85,540.43,539.84,540.09,1585.0,539.85,540.43,539.84,540.09,1585.0
2023-11-20 13:15:00,540.12,540.6,540.12,540.49,532.0,540.12,540.6,540.12,540.49,532.0
2023-11-20 13:20:00,541.0,541.69,540.81,541.45,1041.0,541.0,541.69,540.81,541.45,1041.0
2023-11-20 13:25:00,541.5,541.98,541.49,541.65,899.0,541.5,541.98,541.49,541.65,899.0
2023-11-20 13:30:00,541.63,541.63,541.24,541.49,1776.0,541.63,541.63,541.24,541.49,1776.0
2023-11-20 13:35:00,541.23,541.47,541.02,541.04,1871.0,541.23,541.47,541.02,541.04,1871.0
2023-11-20 13:40:00,541.17,541.4,540.86,541.4,1028.0,541.17,541.4,540.86,541.4,1028.0
2023-11-20 13:45:00,541.49,541.55,541.25,541.55,842.0,541.49,541.55,541.25,541.55,842.0
2023-11-20 13:50:00,541.58,541.58,541.08,541.2,1464.0,541.58,541.58,541.08,541.2,1464.0
2023-11-20 13:55:00,540.89,541.54,540.83,540.83,1347.0,540.89,541.54,540.83,540.83,1347.0
2023-11-20 14:00:00,541.12,541.6,541.12,541.6,539.0,541.12,541.6,541.12,541.6,539.0
2023-11-20 14:05:00,541.54,541.99,541.5,541.58,1618.0,541.54,541.99,541.5,541.58,1618.0
2023-11-20 14:10:00,541.68,541.68,541.16,541.31,867.0,541.68,541.68,541.16,541.31,867.0
2023-11-20 14:15:00,540.95,541.73,540.66,541.61,727.0,540.95,541.73,540.66,541.61,727.0
2023-11-20 14:20:00,541.58,541.58,541.28,541.28,300.0,541.58,541.58,541.28,541.28,300.0
2023-11-20 14:25:00,541.75,541.75,541.55,541.67,803.0,541.75,541.75,541.55,541.67,803.0
2023-11-20 14:30:00,541.25,541.84,541.25,541.61,1100.0,541.25,541.84,541.25,541.61,1100.0
2023-11-20 14:35:00,541.86,541.99,541.52,541.97,1406.0,541.86,541.99,541.52,541.97,1406.0
2023-11-20 14:40:00,541.96,542.66,541.95,542.64,1841.0,541.96,542.66,541.95,542.64,1841.0
2023-11-20 14:45:00,542.49,542.98,542.35,542.83,2228.0,542.49,542.98,542.35,542.83,2228.0
2023-11-20 14:50:00,542.83,543.35,542.69,542.9,1700.0,542.83,543.35,542.69,542.9,1700.0
2023-11-20 14:55:00,542.96,543.04,542.88,542.88,700.0,542.96,543.04,542.88,542.88,700.0
2023-11-20 15:00:00,542.98,542.98,542.87,542.87,500.0,542.98,542.98,542.87,542.87,500.0
2023-11-20 15:05:00,543.15,544.23,543.15,543.83,5259.0,543.15,544.23,543.15,543.83,5259.0
2023-11-20 15:10:00,544.02,544.57,543.79,544.38,2221.0,544.02,544.57,543.79,544.38,2221.0
2023-11-20 15:15:00,544.4,544.72,544.09,544.44,2300.0,544.4,544.72,544.09,544.44,2300.0
2023-11-20 15:20:00,544.38,544.56,543.71,543.86,3022.0,544.38,544.56,543.71,543.86,3022.0
2023-11-20 15:25:00,543.47,543.67,543.25,543.5,1830.0,543.47,543.67,543.25,543.5,1830.0
2023-11-20 15:30:00,543.72,543.72,543.0,543.11,5679.0,543.72,543.72,543.0,543.11,5679.0
2023-11-20 15:35:00,543.34,543.64,543.14,543.14,2842.0,543.34,543.64,543.14,543.14,2842.0
2023-11-20 15:40:00,543.1,543.4,542.95,542.95,2229.0,543.1,543.4,542.95,542.95,2229.0
2023-11-20 15:45:00,542.89,542.89,541.95,541.96,5492.0,542.89,542.89,541.95,541.96,5492.0
2023-11-20 15:50:00,541.93,542.08,540.69,540.89,21825.0,541.93,542.08,540.69,540.89,21825.0
2023-11-20 15:55:00,540.69,541.8,540.58,541.75,26910.0,540.69,541.8,540.58,541.75,26910.0
2023-11-21 09:30:00,542.18,545.0,541.23,544.46,12588.0,542.18,545.0,541.23,544.46,12588.0
2023-11-21 09:35:00,545.49,545.57,543.51,544.63,2237.0,545.49,545.57,543.51,544.63,2237.0
2023-11-21 09:40:00,544.49,544.6,543.62,543.62,846.0,544.49,544.6,543.62,543.62,846.0
2023-11-21 09:45:00,543.73,544.28,541.87,541.87,1627.0,543.73,544.28,541.87,541.87,1627.0
2023-11-21 09:50:00,542.14,542.87,541.04,541.6,3936.0,542.14,542.87,541.04,541.6,3936.0
2023-11-21 09:55:00,541.76,542.03,540.98,541.22,4045.0,541.76,542.03,540.98,541.22,4045.0
2023-11-21 10:00:00,541.33,542.32,540.57,542.32,1990.0,541.33,542.32,540.57,542.32,1990.0
2023-11-21 10:05:00,541.68,542.27,541.12,541.59,1925.0,541.68,542.27,541.12,541.59,1925.0
2023-11-21 10:10:00,541.58,541.58,541.09,541.12,500.0,541.58,541.58,541.09,541.12,500.0
2023-11-21 10:15:00,540.56,541.06,540.0,540.5,3358.0,540.56,541.06,540.0,540.5,3358.0
2023-11-21 10:20:00,541.06,541.06,539.14,539.14,1000.0,541.06,541.06,539.14,539.14,1000.0
2023-11-21 10:25:00,538.98,539.18,537.42,538.32,3412.0,538.98,539.18,537.42,538.32,3412.0
2023-11-21 10:30:00,538.32,538.32,537.56,537.64,1609.0,538.32,538.32,537.56,537.64,1609.0
2023-11-21 10:35:00,537.81,537.94,537.11,537.11,802.0,537.81,537.94,537.11,537.11,802.0
2023-11-21 10:40:00,537.07,537.88,536.83,537.52,2473.0,537.07,537.88,536.83,537.52,2473.0
2023-11-21 10:45:00,537.83,538.02,537.42,538.02,1135.0,537.83,538.02,537.42,538.02,1135.0
2023-11-21 10:50:00,537.6,537.66,536.9,537.35,4085.0,537.6,537.66,536.9,537.35,4085.0
2023-11-21 10:55:00,536.95,537.07,536.74,536.85,1525.0,536.95,537.07,536.74,536.85,1525.0
2023-11-21 11:00:00,536.7,537.11,536.69,536.8,2523.0,536.7,537.11,536.69,536.8,2523.0
2023-11-21 11:05:00,537.16,537.35,536.49,536.59,3249.0,537.16,537.35,536.49,536.59,3249.0
2023-11-21 11:10:00,536.62,536.62,535.88,535.88,2048.0,536.62,536.62,535.88,535.88,2048.0
2023-11-21 11:15:00,536.11,536.71,535.7,536.71,2020.0,536.11,536.71,535.7,536.71,2020.0
2023-11-21 11:20:00,536.36,536.78,536.36,536.76,1585.0,536.36,536.78,536.36,536.76,1585.0
2023-11-21 11:25:00,536.56,537.15,536.25,536.75,1619.0,536.56,537.15,536.25,536.75,1619.0
2023-11-21 11:30:00,536.6,537.07,536.59,537.07,1639.0,536.6,537.07,536.59,537.07,1639.0
2023-11-21 11:35:00,536.99,536.99,536.92,536.97,700.0,536.99,536.99,536.92,536.97,700.0
2023-11-21 11:40:00,536.97,537.94,536.86,537.17,4650.0,536.97,537.94,536.86,537.17,4650.0
2023-11-21 11:45:00,537.16,537.49,537.16,537.33,900.0,537.16,537.49,537.16,537.33,900.0
2023-11-21 11:50:00,537.42,538.01,537.41,537.57,1400.0,537.42,538.01,537.41,537.57,1400.0
2023-11-21 11:55:00,537.58,537.63,537.3,537.31,1500.0,537.58,537.63,537.3,537.31,1500.0
2023-11-21 12:00:00,537.31,537.7,537.25,537.65,1295.0,537.31,537.7,537.25,537.65,1295.0
2023-11-21 12:05:00,537.69,537.9,537.52,537.9,1522.0,537.69,537.9,537.52,537.9,1522.0
2023-11-21 12:10:00,537.69,537.93,537.68,537.92,812.0,537.69,537.93,537.68,537.92,812.0
2023-11-21 12:15:00,537.53,538.13,537.37,537.39,2688.0,537.53,538.13,537.37,537.39,2688.0
2023-11-21 12:20:00,537.25,538.14,537.14,538.13,1833.0,537.25,538.14,537.14,538.13,1833.0
2023-11-21 12:25:00,538.19,538.19,537.37,537.37,1250.0,538.19,538.19,537.37,537.37,1250.0
2023-11-21 12:30:00,537.6,538.11,537.15,537.15,1638.0,537.6,538.11,537.15,537.15,1638.0
2023-11-21 12:35:00,537.15,537.67,536.69,537.65,6377.0,537.15,537.67,536.69,537.65,6377.0
2023-11-21 12:40:00,537.6,537.83,537.3,537.3,1755.0,537.6,537.83,537.3,537.3,1755.0
2023-11-21 12:45:00,537.43,538.2,537.3,538.2,1457.0,537.43,538.2,537.3,538.2,1457.0
2023-11-21 12:50:00,538.08,538.25,537.83,537.83,1760.0,538.08,538.25,537.83,537.83,1760.0
2023-11-21 12:55:00,538.0,538.19,537.84,538.02,1598.0,538.0,538.19,537.84,538.02,1598.0
2023-11-21 13:00:00,538.03,538.39,537.58,537.58,4839.0,538.03,538.39,537.58,537.58,4839.0
2023-11-21 13:05:00,537.58,537.81,537.4,537.43,1100.0,537.58,537.81,537.4,537.43,1100.0
2023-11-21 13:10:00,537.83,537.83,537.27,537.27,500.0,537.83,537.83,537.27,537.27,500.0
2023-11-21 13:15:00,536.64,537.07,536.59,536.81,1900.0,536.64,537.07,536.59,536.81,1900.0
2023-11-21 13:20:00,536.95,536.95,536.37,536.37,2370.0,536.95,536.95,536.37,536.37,2370.0
2023-11-21 13:25:00,536.47,536.86,536.44,536.83,1200.0,536.47,536.86,536.44,536.83,1200.0
2023-11-21 13:30:00,536.73,537.3,536.72,537.18,1887.0,536.73,537.3,536.72,537.18,1887.0
2023-11-21 13:35:00,537.14,537.32,536.45,537.32,2619.0,537.14,537.32,536.45,537.32,2619.0
2023-11-21 13:40:00,537.32,537.36,537.16,537.26,500.0,537.32,537.36,537.16,537.26,500.0
2023-11-21 13:45:00,537.4,537.54,537.13,537.54,1549.0,537.4,537.54,537.13,537.54,1549.0
2023-11-21 13:50:00,537.85,538.06,537.85,538.06,700.0,537.85,538.06,537.85,538.06,700.0
2023-11-21 13:55:00,537.9,537.91,537.49,537.51,2017.0,537.9,537.91,537.49,537.51,2017.0
2023-11-21 14:00:00,537.7,538.13,537.51,537.87,1804.0,537.7,538.13,537.51,537.87,1804.0
2023-11-21 14:05:00,537.84,537.84,537.25,537.38,1600.0,537.84,537.84,537.25,537.38,1600.0
2023-11-21 14:10:00,536.99,537.34,536.79,537.34,1200.0,536.99,537.34,536.79,537.34,1200.0
2023-11-21 14:15:00,538.15,538.15,538.15,538.15,200.0,538.15,538.15,538.15,538.15,200.0
2023-11-21 14:20:00,538.1,538.47,538.06,538.47,700.0,538.1,538.47,538.06,538.47,700.0
2023-11-21 14:25:00,538.45,538.5,537.97,538.02,3534.0,538.45,538.5,537.97,538.02,3534.0
2023-11-21 14:30:00,538.0,538.0,537.89,537.98,800.0,538.0,538.0,537.89,537.98,800.0
2023-11-21 14:35:00,538.29,538.35,538.15,538.34,1679.0,538.29,538.35,538.15,538.34,1679.0
2023-11-21 14:40:00,538.41,538.79,538.41,538.53,1166.0,538.41,538.79,538.41,538.53,1166.0
2023-11-21 14:45:00,539.2,539.29,538.83,538.83,1231.0,539.2,539.29,538.83,538.83,1231.0
2023-11-21 14:50:00,538.57,538.71,538.05,538.22,3019.0,538.57,538.71,538.05,538.22,3019.0
2023-11-21 14:55:00,538.27,540.19,538.12,540.19,9645.0,538.27,540.19,538.12,540.19,9645.0
2023-11-21 15:00:00,540.19,540.8,540.17,540.27,7877.0,540.19,540.8,540.17,540.27,7877.0
2023-11-21 15:05:00,540.23,540.85,540.14,540.32,2493.0,540.23,540.85,540.14,540.32,2493.0
2023-11-21 15:10:00,540.41,540.7,540.41,540.48,1400.0,540.41,540.7,540.41,540.48,1400.0
2023-11-21 15:15:00,540.48,540.48,539.77,539.82,2429.0,540.48,540.48,539.77,539.82,2429.0
2023-11-21 15:20:00,540.19,540.19,539.47,539.91,2750.0,540.19,540.19,539.47,539.91,2750.0
2023-11-21 15:25:00,539.85,540.13,539.66,539.88,1100.0,539.85,540.13,539.66,539.88,1100.0
2023-11-21 15:30:00,539.88,540.0,539.58,539.88,2014.0,539.88,540.0,539.58,539.88,2014.0
2023-11-21 15:35:00,539.82,539.83,539.27,539.54,1600.0,539.82,539.83,539.27,539.54,1600.0
2023-11-21 15:40:00,539.49,539.73,539.35,539.63,6549.0,539.49,539.73,539.35,539.63,6549.0
2023-11-21 15:45:00,539.36,540.25,539.3,539.53,3678.0,539.36,540.25,539.3,539.53,3678.0
2023-11-21 15:50:00,539.77,540.27,539.39,540.27,13534.0,539.77,540.27,539.39,540.27,13534.0
2023-11-21 15:55:00,540.12,540.57,539.74,540.29,18978.0,540.12,540.57,539.74,540.29,18978.0
2023-11-22 09:30:00,542.22,546.38,542.22,545.52,11051.0,542.22,546.38,542.22,545.52,11051.0
2023-11-22 09:35:00,545.54,549.0,545.38,547.91,18173.0,545.54,549.0,545.38,547.91,18173.0
2023-11-22 09:40:00,547.26,548.32,546.42,547.0,5285.0,547.26,548.32,546.42,547.0,5285.0
2023-11-22 09:45:00,547.19,548.01,546.0,546.0,1665.0,547.19,548.01,546.0,546.0,1665.0
2023-11-22 09:50:00,545.52,545.83,542.76,544.79,5044.0,545.52,545.83,542.76,544.79,5044.0
2023-11-22 09:55:00,543.9,544.02,543.07,544.0,2417.0,543.9,544.02,543.07,544.0,2417.0
2023-11-22 10:00:00,544.0,544.0,542.08,542.61,3373.0,544.0,544.0,542.08,542.61,3373.0
2023-11-22 10:05:00,542.61,543.16,542.56,542.58,963.0,542.61,543.16,542.56,542.58,963.0
2023-11-22 10:10:00,542.27,543.01,542.27,542.98,1500.0,542.27,543.01,542.27,542.98,1500.0
2023-11-22 10:15:00,542.79,543.05,542.24,542.68,1360.0,542.79,543.05,542.24,542.68,1360.0
2023-11-22 10:20:00,542.6,544.07,542.08,544.07,2159.0,542.6,544.07,542.08,544.07,2159.0
2023-11-22 10:25:00,544.35,544.36,543.03,543.04,1400.0,544.35,544.36,543.03,543.04,1400.0
2023-11-22 10:30:00,543.5,544.6,543.46,544.13,3300.0,543.5,544.6,543.46,544.13,3300.0
2023-11-22 10:35:00,544.65,544.71,543.66,543.86,1508.0,544.65,544.71,543.66,543.86,1508.0
2023-11-22 10:40:00,544.0,544.12,544.0,544.07,500.0,544.0,544.12,544.0,544.07,500.0
2023-11-22 10:45:00,543.61,544.39,543.25,543.25,775.0,543.61,544.39,543.25,543.25,775.0
2023-11-22 10:50:00,543.55,543.55,541.44,541.98,2528.0,543.55,543.55,541.44,541.98,2528.0
2023-11-22 10:55:00,541.91,542.76,541.87,542.37,2200.0,541.91,542.76,541.87,542.37,2200.0
2023-11-22 11:00:00,542.43,543.53,542.43,543.24,4626.0,542.43,543.53,542.43,543.24,4626.0
2023-11-22 11:05:00,543.31,543.65,542.54,542.54,4313.0,543.31,543.65,542.54,542.54,4313.0
2023-11-22 11:10:00,542.6,543.38,542.34,543.32,1700.0,542.6,543.38,542.34,543.32,1700.0
2023-11-22 11:15:00,543.13,543.13,542.37,542.38,900.0,543.13,543.13,542.37,542.38,900.0
2023-11-22 11:20:00,542.22,543.82,542.06,543.7,2280.0,542.22,543.82,542.06,543.7,2280.0
2023-11-22 11:25:00,543.64,544.07,543.3,544.07,1590.0,543.64,544.07,543.3,544.07,1590.0
2023-11-22 11:30:00,544.11,544.58,543.89,544.54,1169.0,544.11,544.58,543.89,544.54,1169.0
2023-11-22 11:35:00,544.23,544.61,544.1,544.61,1350.0,544.23,544.61,544.1,544.61,1350.0
2023-11-22 11:40:00,544.78,545.05,544.75,545.05,1798.0,544.78,545.05,544.75,545.05,1798.0
2023-11-22 11:45:00,544.98,545.03,544.68,544.79,1850.0,544.98,545.03,544.68,544.79,1850.0
2023-11-22 11:50:00,544.58,544.76,544.37,544.38,1712.0,544.58,544.76,544.37,544.38,1712.0
2023-11-22 11:55:00,544.73,545.0,544.27,544.8,1944.0,544.73,545.0,544.27,544.8,1944.0
2023-11-22 12:00:00,545.03,545.17,544.72,544.74,1218.0,545.03,545.17,544.72,544.74,1218.0
2023-11-22 12:05:00,545.33,545.76,545.16,545.76,1113.0,545.33,545.76,545.16,545.76,1113.0
2023-11-22 12:10:00,545.84,546.0,545.09,545.1,1044.0,545.84,546.0,545.09,545.1,1044.0
2023-11-22 12:15:00,544.5,545.57,544.5,545.51,2300.0,544.5,545.57,544.5,545.51,2300.0
2023-11-22 12:20:00,545.5,545.57,545.21,545.57,1190.0,545.5,545.57,545.21,545.57,1190.0
2023-11-22 12:25:00,545.5,545.66,545.31,545.32,1500.0,545.5,545.66,545.31,545.32,1500.0
2023-11-22 12:30:00,544.93,545.2,544.59,545.0,1300.0,544.93,545.2,544.59,545.0,1300.0
2023-11-22 12:35:00,544.77,544.77,544.77,544.77,100.0,544.77,544.77,544.77,544.77,100.0
2023-11-22 12:40:00,544.72,544.82,544.11,544.11,1100.0,544.72,544.82,544.11,544.11,1100.0
2023-11-22 12:45:00,543.75,543.75,543.69,543.7,500.0,543.75,543.75,543.69,543.7,500.0
2023-11-22 12:50:00,543.61,544.11,543.61,544.11,710.0,543.61,544.11,543.61,544.11,710.0
2023-11-22 12:55:00,543.96,544.11,543.29,543.8,1497.0,543.96,544.11,543.29,543.8,1497.0
2023-11-22 13:00:00,543.98,543.98,543.76,543.84,600.0,543.98,543.98,543.76,543.84,600.0
2023-11-22 13:05:00,543.68,543.99,543.6,543.77,917.0,543.68,543.99,543.6,543.77,917.0
2023-11-22 13:10:00,543.48,544.11,543.48,543.93,1883.0,543.48,544.11,543.48,543.93,1883.0
2023-11-22 13:15:00,543.64,543.65,543.15,543.6,2483.0,543.64,543.65,543.15,543.6,2483.0
2023-11-22 13:20:00,543.81,543.94,543.5,543.71,1900.0,543.81,543.94,543.5,543.71,1900.0
2023-11-22 13:25:00,543.99,544.44,543.8,544.15,2343.0,543.99,544.44,543.8,544.15,2343.0
2023-11-22 13:30:00,544.4,544.46,544.33,544.4,641.0,544.4,544.46,544.33,544.4,641.0
2023-11-22 13:35:00,544.34,544.62,544.28,544.34,1153.0,544.34,544.62,544.28,544.34,1153.0
2023-11-22 13:40:00,544.43,544.43,543.98,544.14,1100.0,544.43,544.43,543.98,544.14,1100.0
2023-11-22 13:45:00,544.28,544.46,544.19,544.25,1100.0,544.28,544.46,544.19,544.25,1100.0
2023-11-22 13:50:00,544.4,544.61,544.4,544.42,600.0,544.4,544.61,544.4,544.42,600.0
2023-11-22 13:55:00,544.28,544.43,544.16,544.16,1000.0,544.28,544.43,544.16,544.16,1000.0
2023-11-22 14:00:00,544.66,544.66,544.1,544.11,997.0,544.66,544.66,544.1,544.11,997.0
2023-11-22 14:05:00,544.39,544.66,544.1,544.1,1600.0,544.39,544.66,544.1,544.1,1600.0
2023-11-22 14:10:00,544.08,544.08,543.65,543.88,1021.0,544.08,544.08,543.65,543.88,1021.0
2023-11-22 14:15:00,543.79,544.25,543.79,544.18,700.0,543.79,544.25,543.79,544.18,700.0
2023-11-22 14:20:00,543.97,544.14,543.48,543.48,1728.0,543.97,544.14,543.48,543.48,1728.0
2023-11-22 14:25:00,543.58,543.81,543.5,543.81,1100.0,543.58,543.81,543.5,543.81,1100.0
2023-11-22 14:30:00,543.62,543.62,543.0,543.37,1700.0,543.62,543.62,543.0,543.37,1700.0
2023-11-22 14:35:00,543.46,543.47,541.39,541.57,3520.0,543.46,543.47,541.39,541.57,3520.0
2023-11-22 14:40:00,541.33,542.22,541.28,542.18,1700.0,541.33,542.22,541.28,542.18,1700.0
2023-11-22 14:45:00,541.8,542.02,541.27,541.89,2034.0,541.8,542.02,541.27,541.89,2034.0
2023-11-22 14:50:00,541.68,542.54,541.67,542.54,1225.0,541.68,542.54,541.67,542.54,1225.0
2023-11-22 14:55:00,542.73,542.76,542.46,542.51,1835.0,542.73,542.76,542.46,542.51,1835.0
2023-11-22 15:00:00,542.4,542.52,542.05,542.43,1336.0,542.4,542.52,542.05,542.43,1336.0
2023-11-22 15:05:00,542.03,542.63,542.03,542.15,1214.0,542.03,542.63,542.03,542.15,1214.0
2023-11-22 15:10:00,542.09,542.64,542.09,542.64,1910.0,542.09,542.64,542.09,542.64,1910.0
2023-11-22 15:15:00,542.7,542.8,542.59,542.6,1520.0,542.7,542.8,542.59,542.6,1520.0
2023-11-22 15:20:00,542.59,542.59,541.35,541.35,2100.0,542.59,542.59,541.35,541.35,2100.0
2023-11-22 15:25:00,541.32,541.62,541.21,541.4,2600.0,541.32,541.62,541.21,541.4,2600.0
2023-11-22 15:30:00,541.49,541.7,541.27,541.27,3760.0,541.49,541.7,541.27,541.27,3760.0
2023-11-22 15:35:00,541.44,541.64,540.83,541.04,5993.0,541.44,541.64,540.83,541.04,5993.0
2023-11-22 15:40:00,541.15,541.41,540.83,541.31,4528.0,541.15,541.41,540.83,541.31,4528.0
2023-11-22 15:45:00,541.34,541.78,541.34,541.67,2753.0,541.34,541.78,541.34,541.67,2753.0
2023-11-22 15:50:00,541.45,541.77,541.13,541.29,6015.0,541.45,541.77,541.13,541.29,6015.0
2023-11-22 15:55:00,541.38,541.43,540.7,540.95,19796.0,541.38,541.43,540.7,540.95,19796.0
2023-11-24 09:30:00,538.43,539.96,537.94,539.96,9692.0,538.43,539.96,537.94,539.96,9692.0
2023-11-24 09:35:00,540.89,541.01,540.63,540.63,400.0,540.89,541.01,540.63,540.63,400.0
2023-11-24 09:40:00,539.97,540.87,539.8,539.8,600.0,539.97,540.87,539.8,539.8,600.0
2023-11-24 09:45:00,541.29,541.91,540.96,541.41,600.0,541.29,541.91,540.96,541.41,600.0
2023-11-24 09:50:00,541.25,542.0,541.25,542.0,300.0,541.25,542.0,541.25,542.0,300.0
2023-11-24 09:55:00,542.87,542.87,541.75,542.75,1902.0,542.87,542.87,541.75,542.75,1902.0
2023-11-24 10:00:00,542.68,543.13,542.54,542.87,2136.0,542.68,543.13,542.54,542.87,2136.0
2023-11-24 10:05:00,542.79,543.42,542.34,542.43,2818.0,542.79,543.42,542.34,542.43,2818.0
2023-11-24 10:10:00,542.56,542.56,542.22,542.22,1202.0,542.56,542.56,542.22,542.22,1202.0
2023-11-24 10:15:00,541.71,541.71,541.16,541.47,761.0,541.71,541.71,541.16,541.47,761.0
2023-11-24 10:20:00,541.49,542.38,541.22,541.22,910.0,541.49,542.38,541.22,541.22,910.0
2023-11-24 10:25:00,541.16,541.34,541.09,541.09,597.0,541.16,541.34,541.09,541.09,597.0
2023-11-24 10:30:00,541.07,541.31,540.89,541.11,1183.0,541.07,541.31,540.89,541.11,1183.0
2023-11-24 10:35:00,540.89,541.15,540.47,540.63,1164.0,540.89,541.15,540.47,540.63,1164.0
2023-11-24 10:40:00,540.84,541.04,540.84,541.04,300.0,540.84,541.04,540.84,541.04,300.0
2023-11-24 10:45:00,540.56,541.11,540.56,541.11,200.0,540.56,541.11,540.56,541.11,200.0
2023-11-24 10:50:00,540.62,541.34,540.5,541.32,1644.0,540.62,541.34,540.5,541.32,1644.0
2023-11-24 10:55:00,541.37,541.72,541.15,541.57,2350.0,541.37,541.72,541.15,541.57,2350.0
2023-11-24 11:00:00,541.97,542.0,541.5,541.5,1050.0,541.97,542.0,541.5,541.5,1050.0
2023-11-24 11:05:00,541.0,541.7,540.81,541.69,1836.0,541.0,541.7,540.81,541.69,1836.0
2023-11-24 11:10:00,541.4,541.4,541.39,541.4,150.0,541.4,541.4,541.39,541.4,150.0
2023-11-24 11:15:00,540.96,541.48,540.96,540.99,532.0,540.96,541.48,540.96,540.99,532.0
2023-11-24 11:20:00,541.66,541.66,541.66,541.66,100.0,541.66,541.66,541.66,541.66,100.0
2023-11-24 11:25:00,542.0,542.14,541.69,541.69,923.0,542.0,542.14,541.69,541.69,923.0
2023-11-24 11:30:00,541.55,542.16,541.55,542.15,500.0,541.55,542.16,541.55,542.15,500.0
2023-11-24 11:35:00,542.31,542.31,541.75,542.02,2032.0,542.31,542.31,541.75,542.02,2032.0
2023-11-24 11:40:00,541.92,542.4,541.87,541.96,610.0,541.92,542.4,541.87,541.96,610.0
2023-11-24 11:45:00,542.41,542.5,542.25,542.46,525.0,542.41,542.5,542.25,542.46,525.0
2023-11-24 11:50:00,542.54,542.54,542.27,542.5,300.0,542.54,542.54,542.27,542.5,300.0
2023-11-24 11:55:00,542.55,542.82,542.43,542.44,680.0,542.55,542.82,542.43,542.44,680.0
2023-11-24 12:00:00,542.27,542.48,542.27,542.47,820.0,542.27,542.48,542.27,542.47,820.0
2023-11-24 12:05:00,542.37,542.4,542.32,542.39,1083.0,542.37,542.4,542.32,542.39,1083.0
2023-11-24 12:10:00,542.15,542.29,542.15,542.23,445.0,542.15,542.29,542.15,542.23,445.0
2023-11-24 12:15:00,542.35,542.74,542.2,542.22,600.0,542.35,542.74,542.2,542.22,600.0
2023-11-24 12:20:00,541.99,542.23,541.99,542.23,295.0,541.99,542.23,541.99,542.23,295.0
2023-11-24 12:25:00,542.15,542.32,541.92,541.92,1000.0,542.15,542.32,541.92,541.92,1000.0
2023-11-24 12:30:00,542.32,542.35,542.16,542.17,607.0,542.32,542.35,542.16,542.17,607.0
2023-11-24 12:35:00,542.39,542.44,541.81,541.81,842.0,542.39,542.44,541.81,541.81,842.0
2023-11-24 12:40:00,541.99,541.99,541.38,541.38,2534.0,541.99,541.99,541.38,541.38,2534.0
2023-11-24 12:45:00,541.31,541.67,541.1,541.42,1955.0,541.31,541.67,541.1,541.42,1955.0
2023-11-24 12:50:00,541.28,542.19,541.08,542.19,3121.0,541.28,542.19,541.08,542.19,3121.0
2023-11-24 12:55:00,541.72,543.25,541.72,542.95,6391.0,541.72,543.25,541.72,542.95,6391.0
2023-11-27 09:30:00,545.9,545.9,539.51,539.7,19672.0,545.9,545.9,539.51,539.7,19672.0
2023-11-27 09:35:00,539.48,542.0,539.48,541.55,6826.0,539.48,542.0,539.48,541.55,6826.0
2023-11-27 09:40:00,541.54,543.48,541.54,543.42,7896.0,541.54,543.48,541.54,543.42,7896.0
2023-11-27 09:45:00,542.63,544.52,542.63,543.75,12465.0,542.63,544.52,542.63,543.75,12465.0
2023-11-27 09:50:00,543.02,543.08,542.08,542.5,3598.0,543.02,543.08,542.08,542.5,3598.0
2023-11-27 09:55:00,542.5,543.75,542.0,543.75,5564.0,542.5,543.75,542.0,543.75,5564.0
2023-11-27 10:00:00,543.81,544.29,542.75,543.3,4980.0,543.81,544.29,542.75,543.3,4980.0
2023-11-27 10:05:00,543.22,543.56,542.88,543.56,2973.0,543.22,543.56,542.88,543.56,2973.0
2023-11-27 10:10:00,543.75,544.12,542.76,543.35,3700.0,543.75,544.12,542.76,543.35,3700.0
2023-11-27 10:15:00,543.33,544.77,543.16,544.43,14008.0,543.33,544.77,543.16,544.43,14008.0
2023-11-27 10:20:00,544.65,544.87,543.28,543.29,3224.0,544.65,544.87,543.28,543.29,3224.0
2023-11-27 10:25:00,543.46,544.77,543.4,544.76,3500.0,543.46,544.77,543.4,544.76,3500.0
2023-11-27 10:30:00,544.76,545.63,544.76,545.54,4002.0,544.76,545.63,544.76,545.54,4002.0
2023-11-27 10:35:00,545.81,545.84,545.33,545.63,2550.0,545.81,545.84,545.33,545.63,2550.0
2023-11-27 10:40:00,545.78,546.08,545.62,545.86,2545.0,545.78,546.08,545.62,545.86,2545.0
2023-11-27 10:45:00,545.73,546.68,545.57,546.68,3077.0,545.73,546.68,545.57,546.68,3077.0
2023-11-27 10:50:00,546.39,546.48,545.25,546.02,19541.0,546.39,546.48,545.25,546.02,19541.0
2023-11-27 10:55:00,545.95,546.39,545.84,546.05,1555.0,545.95,546.39,545.84,546.05,1555.0
2023-11-27 11:00:00,545.84,546.24,545.45,545.6,3687.0,545.84,546.24,545.45,545.6,3687.0
2023-11-27 11:05:00,545.58,545.58,544.69,545.58,6816.0,545.58,545.58,544.69,545.58,6816.0
2023-11-27 11:10:00,545.31,545.87,545.31,545.87,2992.0,545.31,545.87,545.31,545.87,2992.0
2023-11-27 11:15:00,545.72,546.13,545.63,546.13,2500.0,545.72,546.13,545.63,546.13,2500.0
2023-11-27 11:20:00,546.3,546.76,545.82,545.82,3800.0,546.3,546.76,545.82,545.82,3800.0
2023-11-27 11:25:00,545.44,545.9,545.44,545.71,1600.0,545.44,545.9,545.44,545.71,1600.0
2023-11-27 11:30:00,545.72,546.0,545.42,545.6,6929.0,545.72,546.0,545.42,545.6,6929.0
2023-11-27 11:35:00,545.65,546.77,545.59,546.57,10113.0,545.65,546.77,545.59,546.57,10113.0
2023-11-27 11:40:00,546.72,547.44,545.68,546.06,8614.0,546.72,547.44,545.68,546.06,8614.0
2023-11-27 11:45:00,546.6,546.97,546.6,546.67,1800.0,546.6,546.97,546.6,546.67,1800.0
2023-11-27 11:50:00,546.6,547.61,546.6,547.57,2400.0,546.6,547.61,546.6,547.57,2400.0
2023-11-27 11:55:00,547.38,548.14,547.3,548.14,7800.0,547.38,548.14,547.3,548.14,7800.0
2023-11-27 12:00:00,548.15,549.59,548.1,548.82,18418.0,548.15,549.59,548.1,548.82,18418.0
2023-11-27 12:05:00,548.98,549.33,548.98,549.33,4325.0,548.98,549.33,548.98,549.33,4325.0
2023-11-27 12:10:00,549.26,549.67,549.07,549.5,3742.0,549.26,549.67,549.07,549.5,3742.0
2023-11-27 12:15:00,549.49,549.65,549.32,549.6,2100.0,549.49,549.65,549.32,549.6,2100.0
2023-11-27 12:20:00,549.4,549.6,548.67,548.98,2513.0,549.4,549.6,548.67,548.98,2513.0
2023-11-27 12:25:00,548.75,549.28,548.75,549.01,2214.0,548.75,549.28,548.75,549.01,2214.0
2023-11-27 12:30:00,549.23,549.57,548.93,549.02,2538.0,549.23,549.57,548.93,549.02,2538.0
2023-11-27 12:35:00,549.0,549.0,548.8,549.0,1514.0,549.0,549.0,548.8,549.0,1514.0
2023-11-27 12:40:00,549.0,549.21,548.78,549.21,1200.0,549.0,549.21,548.78,549.21,1200.0
2023-11-27 12:45:00,549.01,549.01,548.77,548.84,4046.0,549.01,549.01,548.77,548.84,4046.0
2023-11-27 12:50:00,548.87,549.36,548.87,549.26,1436.0,548.87,549.36,548.87,549.26,1436.0
2023-11-27 12:55:00,549.45,549.45,548.68,549.11,1607.0,549.45,549.45,548.68,549.11,1607.0
2023-11-27 13:00:00,548.75,549.0,548.46,548.7,2133.0,548.75,549.0,548.46,548.7,2133.0
2023-11-27 13:05:00,549.05,549.05,548.59,548.59,500.0,549.05,549.05,548.59,548.59,500.0
2023-11-27 13:10:00,548.37,549.05,548.36,549.05,800.0,548.37,549.05,548.36,549.05,800.0
2023-11-27 13:15:00,549.04,549.13,548.46,548.68,1467.0,549.04,549.13,548.46,548.68,1467.0
2023-11-27 13:20:00,548.68,548.68,547.94,548.0,980.0,548.68,548.68,547.94,548.0,980.0
2023-11-27 13:25:00,547.42,547.55,547.32,547.43,1800.0,547.42,547.55,547.32,547.43,1800.0
2023-11-27 13:30:00,547.25,547.84,547.19,547.71,9629.0,547.25,547.84,547.19,547.71,9629.0
2023-11-27 13:35:00,547.85,547.85,547.59,547.59,6261.0,547.85,547.85,547.59,547.59,6261.0
2023-11-27 13:40:00,547.16,547.42,547.0,547.0,1622.0,547.16,547.42,547.0,547.0,1622.0
2023-11-27 13:45:00,547.11,547.37,546.94,546.94,2099.0,547.11,547.37,546.94,546.94,2099.0
2023-11-27 13:50:00,546.86,547.31,546.86,547.22,1762.0,546.86,547.31,546.86,547.22,1762.0
2023-11-27 13:55:00,547.21,547.52,547.19,547.19,1154.0,547.21,547.52,547.19,547.19,1154.0
2023-11-27 14:00:00,547.14,547.15,546.76,547.05,1304.0,547.14,547.15,546.76,547.05,1304.0
2023-11-27 14:05:00,546.77,546.77,546.54,546.54,700.0,546.77,546.77,546.54,546.54,700.0
2023-11-27 14:10:00,546.14,546.61,545.83,546.61,5407.0,546.14,546.61,545.83,546.61,5407.0
2023-11-27 14:15:00,546.56,546.56,545.67,545.71,2431.0,546.56,546.56,545.67,545.71,2431.0
2023-11-27 14:20:00,545.6,545.77,545.0,545.64,6585.0,545.6,545.77,545.0,545.64,6585.0
2023-11-27 14:25:00,545.67,545.72,545.03,545.44,7907.0,545.67,545.72,545.03,545.44,7907.0
2023-11-27 14:30:00,545.45,545.45,544.84,545.44,2430.0,545.45,545.45,544.84,545.44,2430.0
2023-11-27 14:35:00,545.35,545.45,544.97,545.09,2825.0,545.35,545.45,544.97,545.09,2825.0
2023-11-27 14:40:00,544.9,544.91,543.86,544.33,3759.0,544.9,544.91,543.86,544.33,3759.0
2023-11-27 14:45:00,544.63,544.87,544.5,544.5,800.0,544.63,544.87,544.5,544.5,800.0
2023-11-27 14:50:00,544.56,544.76,544.55,544.65,885.0,544.56,544.76,544.55,544.65,885.0
2023-11-27 14:55:00,544.73,544.77,544.2,544.49,8215.0,544.73,544.77,544.2,544.49,8215.0
2023-11-27 15:00:00,544.57,545.1,544.49,544.96,7542.0,544.57,545.1,544.49,544.96,7542.0
2023-11-27 15:05:00,545.09,545.24,544.9,544.9,7922.0,545.09,545.24,544.9,544.9,7922.0
2023-11-27 15:10:00,545.0,545.0,544.62,544.63,2926.0,545.0,545.0,544.62,544.63,2926.0
2023-11-27 15:15:00,544.38,545.26,544.37,545.26,9008.0,544.38,545.26,544.37,545.26,9008.0
2023-11-27 15:20:00,545.27,545.61,544.91,545.25,8601.0,545.27,545.61,544.91,545.25,8601.0
2023-11-27 15:25:00,545.25,545.47,545.23,545.47,2727.0,545.25,545.47,545.23,545.47,2727.0
2023-11-27 15:30:00,545.5,545.51,544.69,544.89,6230.0,545.5,545.51,544.69,544.89,6230.0
2023-11-27 15:35:00,544.86,545.0,544.5,545.0,9414.0,544.86,545.0,544.5,545.0,9414.0
2023-11-27 15:40:00,545.0,545.0,544.62,544.78,6040.0,545.0,545.0,544.62,544.78,6040.0
2023-11-27 15:45:00,544.69,544.69,543.28,543.35,13016.0,544.69,544.69,543.28,543.35,13016.0
2023-11-27 15:50:00,543.93,544.28,543.48,543.74,16915.0,543.93,544.28,543.48,543.74,16915.0
2023-11-27 15:55:00,543.71,543.83,543.15,543.4,35139.0,543.71,543.83,543.15,543.4,35139.0
2023-11-28 09:30:00,542.04,542.04,539.9,541.63,18684.0,542.04,542.04,539.9,541.63,18684.0
2023-11-28 09:35:00,540.87,541.5,539.17,541.38,15135.0,540.87,541.5,539.17,541.38,15135.0
2023-11-28 09:40:00,541.49,542.05,539.86,540.4,3306.0,541.49,542.05,539.86,540.4,3306.0
2023-11-28 09:45:00,540.4,540.88,539.88,540.88,2490.0,540.4,540.88,539.88,540.88,2490.0
2023-11-28 09:50:00,540.88,540.89,539.15,540.28,18489.0,540.88,540.89,539.15,540.28,18489.0
2023-11-28 09:55:00,541.23,541.62,540.57,540.58,1509.0,541.23,541.62,540.57,540.58,1509.0
2023-11-28 10:00:00,540.53,541.47,540.01,541.35,4689.0,540.53,541.47,540.01,541.35,4689.0
2023-11-28 10:05:00,542.07,542.07,541.28,541.69,3168.0,542.07,542.07,541.28,541.69,3168.0
2023-11-28 10:10:00,541.67,541.68,540.36,540.83,3866.0,541.67,541.68,540.36,540.83,3866.0
2023-11-28 10:15:00,540.93,541.87,540.67,541.62,5494.0,540.93,541.87,540.67,541.62,5494.0
2023-11-28 10:20:00,541.59,542.48,541.28,541.62,2848.0,541.59,542.48,541.28,541.62,2848.0
2023-11-28 10:25:00,541.6,542.13,541.46,541.96,5593.0,541.6,542.13,541.46,541.96,5593.0
2023-11-28 10:30:00,541.92,542.22,541.61,542.15,2200.0,541.92,542.22,541.61,542.15,2200.0
2023-11-28 10:35:00,542.08,542.5,541.71,542.38,5321.0,542.08,542.5,541.71,542.38,5321.0
2023-11-28 10:40:00,543.13,544.41,543.09,544.19,6382.0,543.13,544.41,543.09,544.19,6382.0
2023-11-28 10:45:00,543.88,543.99,542.6,542.6,2385.0,543.88,543.99,542.6,542.6,2385.0
2023-11-28 10:50:00,542.63,542.64,541.97,541.98,900.0,542.63,542.64,541.97,541.98,900.0
2023-11-28 10:55:00,541.46,541.94,540.87,540.87,4796.0,541.46,541.94,540.87,540.87,4796.0
2023-11-28 11:00:00,540.86,541.39,540.52,541.38,2263.0,540.86,541.39,540.52,541.38,2263.0
2023-11-28 11:05:00,541.61,542.24,541.2,541.42,6022.0,541.61,542.24,541.2,541.42,6022.0
2023-11-28 11:10:00,541.2,541.37,540.73,541.16,2117.0,541.2,541.37,540.73,541.16,2117.0
2023-11-28 11:15:00,541.41,542.0,541.23,542.0,1954.0,541.41,542.0,541.23,542.0,1954.0
2023-11-28 11:20:00,541.87,542.1,541.8,542.0,2858.0,541.87,542.1,541.8,542.0,2858.0
2023-11-28 11:25:00,542.01,542.32,541.69,542.02,3900.0,542.01,542.32,541.69,542.02,3900.0
2023-11-28 11:30:00,542.02,543.39,542.02,543.21,7628.0,542.02,543.39,542.02,543.21,7628.0
2023-11-28 11:35:00,543.21,543.8,543.04,543.08,3733.0,543.21,543.8,543.04,543.08,3733.0
2023-11-28 11:40:00,543.3,543.3,542.74,543.01,3269.0,543.3,543.3,542.74,543.01,3269.0
2023-11-28 11:45:00,543.03,543.03,542.64,542.84,2718.0,543.03,543.03,542.64,542.84,2718.0
2023-11-28 11:50:00,542.88,543.0,542.3,542.31,2135.0,542.88,543.0,542.3,542.31,2135.0
2023-11-28 11:55:00,542.33,542.81,542.33,542.81,1600.0,542.33,542.81,542.33,542.81,1600.0
2023-11-28 12:00:00,542.93,542.95,542.54,542.55,700.0,542.93,542.95,542.54,542.55,700.0
2023-11-28 12:05:00,542.35,542.61,541.89,542.06,2259.0,542.35,542.61,541.89,542.06,2259.0
2023-11-28 12:10:00,542.05,542.19,541.76,542.19,2722.0,542.05,542.19,541.76,542.19,2722.0
2023-11-28 12:15:00,542.0,542.82,542.0,542.64,5646.0,542.0,542.82,542.0,542.64,5646.0
2023-11-28 12:20:00,542.76,543.12,542.62,543.11,2142.0,542.76,543.12,542.62,543.11,2142.0
2023-11-28 12:25:00,542.94,543.13,542.91,543.06,1200.0,542.94,543.13,542.91,543.06,1200.0
2023-11-28 12:30:00,542.93,542.93,541.56,541.95,3119.0,542.93,542.93,541.56,541.95,3119.0
2023-11-28 12:35:00,541.76,542.07,541.72,542.02,2642.0,541.76,542.07,541.72,542.02,2642.0
2023-11-28 12:40:00,541.86,541.97,541.55,541.58,900.0,541.86,541.97,541.55,541.58,900.0
2023-11-28 12:45:00,541.58,541.72,541.58,541.72,500.0,541.58,541.72,541.58,541.72,500.0
2023-11-28 12:50:00,541.68,542.16,541.33,542.01,4096.0,541.68,542.16,541.33,542.01,4096.0
2023-11-28 12:55:00,541.65,541.9,541.64,541.89,751.0,541.65,541.9,541.64,541.89,751.0
2023-11-28 13:00:00,541.59,541.59,539.7,539.99,5494.0,541.59,541.59,539.7,539.99,5494.0
2023-11-28 13:05:00,540.37,540.77,540.36,540.76,341.0,540.37,540.77,540.36,540.76,341.0
2023-11-28 13:10:00,540.7,540.96,539.81,540.16,4063.0,540.7,540.96,539.81,540.16,4063.0
2023-11-28 13:15:00,540.11,540.73,539.94,540.47,8195.0,540.11,540.73,539.94,540.47,8195.0
2023-11-28 13:20:00,540.85,541.36,540.85,540.92,1150.0,540.85,541.36,540.85,540.92,1150.0
2023-11-28 13:25:00,540.95,541.69,540.94,541.69,1200.0,540.95,541.69,540.94,541.69,1200.0
2023-11-28 13:30:00,541.66,542.68,541.66,542.67,1633.0,541.66,542.68,541.66,542.67,1633.0
2023-11-28 13:35:00,542.37,542.61,542.35,542.52,700.0,542.37,542.61,542.35,542.52,700.0
2023-11-28 13:40:00,542.64,542.73,542.2,542.44,1676.0,542.64,542.73,542.2,542.44,1676.0
2023-11-28 13:45:00,542.67,542.85,542.44,542.85,606.0,542.67,542.85,542.44,542.85,606.0
2023-11-28 13:50:00,542.83,543.04,542.7,543.04,1261.0,542.83,543.04,542.7,543.04,1261.0
2023-11-28 13:55:00,543.05,543.05,542.25,542.78,1523.0,543.05,543.05,542.25,542.78,1523.0
2023-11-28 14:00:00,542.84,543.13,542.7,542.93,1149.0,542.84,543.13,542.7,542.93,1149.0
2023-11-28 14:05:00,543.03,543.15,542.59,542.7,1863.0,543.03,543.15,542.59,542.7,1863.0
2023-11-28 14:10:00,543.0,543.01,542.72,542.74,650.0,543.0,543.01,542.72,542.74,650.0
2023-11-28 14:15:00,542.76,543.0,542.76,543.0,500.0,542.76,543.0,542.76,543.0,500.0
2023-11-28 14:20:00,543.17,543.51,543.13,543.22,2792.0,543.17,543.51,543.13,543.22,2792.0
2023-11-28 14:25:00,543.09,543.52,543.08,543.43,2874.0,543.09,543.52,543.08,543.43,2874.0
2023-11-28 14:30:00,543.29,543.43,543.0,543.36,1430.0,543.29,543.43,543.0,543.36,1430.0
2023-11-28 14:35:00,543.35,543.57,543.01,543.07,5400.0,543.35,543.57,543.01,543.07,5400.0
2023-11-28 14:40:00,543.34,543.5,542.99,543.18,12120.0,543.34,543.5,542.99,543.18,12120.0
2023-11-28 14:45:00,543.18,543.7,542.9,543.5,2315.0,543.18,543.7,542.9,543.5,2315.0
2023-11-28 14:50:00,543.57,544.34,543.57,544.04,4192.0,543.57,544.34,543.57,544.04,4192.0
2023-11-28 14:55:00,544.01,544.26,543.91,544.02,1311.0,544.01,544.26,543.91,544.02,1311.0
2023-11-28 15:00:00,544.48,544.48,543.74,543.74,1559.0,544.48,544.48,543.74,543.74,1559.0
2023-11-28 15:05:00,544.27,544.27,543.88,543.94,1000.0,544.27,544.27,543.88,543.94,1000.0
2023-11-28 15:10:00,543.95,544.12,543.44,543.62,1264.0,543.95,544.12,543.44,543.62,1264.0
2023-11-28 15:15:00,543.62,543.64,543.39,543.51,800.0,543.62,543.64,543.39,543.51,800.0
2023-11-28 15:20:00,543.46,543.65,543.08,543.41,1766.0,543.46,543.65,543.08,543.41,1766.0
2023-11-28 15:25:00,543.21,543.25,542.9,543.25,1095.0,543.21,543.25,542.9,543.25,1095.0
2023-11-28 15:30:00,543.28,543.86,543.28,543.62,1521.0,543.28,543.86,543.28,543.62,1521.0
2023-11-28 15:35:00,543.62,543.76,543.41,543.6,1602.0,543.62,543.76,543.41,543.6,1602.0
2023-11-28 15:40:00,543.8,544.19,543.79,543.91,3335.0,543.8,544.19,543.79,543.91,3335.0
2023-11-28 15:45:00,544.1,544.21,543.69,543.69,6813.0,544.1,544.21,543.69,543.69,6813.0
2023-11-28 15:50:00,544.18,544.42,543.78,544.03,12971.0,544.18,544.42,543.78,544.03,12971.0
2023-11-28 15:55:00,543.79,544.42,543.66,544.0,24514.0,543.79,544.42,543.66,544.0,24514.0
2023-11-29 09:30:00,550.59,553.78,549.37,553.3,34930.0,550.59,553.78,549.37,553.3,34930.0
2023-11-29 09:35:00,553.49,557.0,553.15,555.16,19071.0,553.49,557.0,553.15,555.16,19071.0
2023-11-29 09:40:00,555.18,555.7,553.85,555.04,9469.0,555.18,555.7,553.85,555.04,9469.0
2023-11-29 09:45:00,555.5,556.4,555.1,555.64,11530.0,555.5,556.4,555.1,555.64,11530.0
2023-11-29 09:50:00,555.3,555.3,553.16,553.36,9623.0,555.3,555.3,553.16,553.36,9623.0
2023-11-29 09:55:00,553.46,554.91,553.15,554.28,21305.0,553.46,554.91,553.15,554.28,21305.0
2023-11-29 10:00:00,554.31,555.01,551.78,552.1,21857.0,554.31,555.01,551.78,552.1,21857.0
2023-11-29 10:05:00,551.54,551.63,550.18,551.33,3359.0,551.54,551.63,550.18,551.33,3359.0
2023-11-29 10:10:00,551.0,552.64,551.0,552.25,6119.0,551.0,552.64,551.0,552.25,6119.0
2023-11-29 10:15:00,552.19,552.76,551.76,552.12,4614.0,552.19,552.76,551.76,552.12,4614.0
2023-11-29 10:20:00,552.01,553.09,551.99,552.92,7880.0,552.01,553.09,551.99,552.92,7880.0
2023-11-29 10:25:00,552.84,553.97,552.81,553.97,5561.0,552.84,553.97,552.81,553.97,5561.0
2023-11-29 10:30:00,553.69,553.85,553.17,553.67,2244.0,553.69,553.85,553.17,553.67,2244.0
2023-11-29 10:35:00,553.6,553.78,553.05,553.09,2739.0,553.6,553.78,553.05,553.09,2739.0
2023-11-29 10:40:00,553.01,553.94,553.01,553.94,1400.0,553.01,553.94,553.01,553.94,1400.0
2023-11-29 10:45:00,553.86,554.37,553.65,554.37,1550.0,553.86,554.37,553.65,554.37,1550.0
2023-11-29 10:50:00,554.62,555.03,554.6,554.92,2750.0,554.62,555.03,554.6,554.92,2750.0
2023-11-29 10:55:00,554.93,555.72,554.93,555.33,4350.0,554.93,555.72,554.93,555.33,4350.0
2023-11-29 11:00:00,555.21,555.48,554.96,554.97,3576.0,555.21,555.48,554.96,554.97,3576.0
2023-11-29 11:05:00,554.86,554.94,554.16,554.38,1402.0,554.86,554.94,554.16,554.38,1402.0
2023-11-29 11:10:00,554.25,554.26,553.46,553.58,1894.0,554.25,554.26,553.46,553.58,1894.0
2023-11-29 11:15:00,553.62,553.62,552.64,552.88,1607.0,553.62,553.62,552.64,552.88,1607.0
2023-11-29 11:20:00,552.97,553.11,552.09,552.11,7526.0,552.97,553.11,552.09,552.11,7526.0
2023-11-29 11:25:00,552.18,552.5,551.75,551.93,3054.0,552.18,552.5,551.75,551.93,3054.0
2023-11-29 11:30:00,551.92,552.3,551.5,552.07,1349.0,551.92,552.3,551.5,552.07,1349.0
2023-11-29 11:35:00,552.12,552.49,552.11,552.33,970.0,552.12,552.49,552.11,552.33,970.0
2023-11-29 11:40:00,552.24,552.92,552.23,552.92,3000.0,552.24,552.92,552.23,552.92,3000.0
2023-11-29 11:45:00,552.95,553.5,552.95,553.5,3666.0,552.95,553.5,552.95,553.5,3666.0
2023-11-29 11:50:00,553.35,553.8,553.14,553.72,1384.0,553.35,553.8,553.14,553.72,1384.0
2023-11-29 11:55:00,553.81,554.08,553.8,554.08,511.0,553.81,554.08,553.8,554.08,511.0
2023-11-29 12:00:00,554.08,554.75,554.03,554.03,2255.0,554.08,554.75,554.03,554.03,2255.0
2023-11-29 12:05:00,554.27,554.49,554.01,554.4,1179.0,554.27,554.49,554.01,554.4,1179.0
2023-11-29 12:10:00,554.47,554.47,553.72,553.73,1078.0,554.47,554.47,553.72,553.73,1078.0
2023-11-29 12:15:00,553.88,554.12,553.88,554.12,625.0,553.88,554.12,553.88,554.12,625.0
2023-11-29 12:20:00,553.75,554.06,553.75,553.76,600.0,553.75,554.06,553.75,553.76,600.0
2023-11-29 12:25:00,553.7,554.59,553.7,554.59,4041.0,553.7,554.59,553.7,554.59,4041.0
2023-11-29 12:30:00,554.83,555.12,554.58,555.12,4342.0,554.83,555.12,554.58,555.12,4342.0
2023-11-29 12:35:00,555.22,555.22,554.41,554.84,2700.0,555.22,555.22,554.41,554.84,2700.0
2023-11-29 12:40:00,554.79,555.38,554.79,554.99,3000.0,554.79,555.38,554.79,554.99,3000.0
2023-11-29 12:45:00,554.71,555.05,554.69,555.05,1438.0,554.71,555.05,554.69,555.05,1438.0
2023-11-29 12:50:00,554.99,555.05,554.74,554.75,1035.0,554.99,555.05,554.74,554.75,1035.0
2023-11-29 12:55:00,554.52,554.56,554.27,554.4,1300.0,554.52,554.56,554.27,554.4,1300.0
2023-11-29 13:00:00,554.54,554.74,554.2,554.72,7086.0,554.54,554.74,554.2,554.72,7086.0
2023-11-29 13:05:00,554.65,554.86,554.0,554.0,2243.0,554.65,554.86,554.0,554.0,2243.0
2023-11-29 13:10:00,554.21,554.48,553.66,553.74,1579.0,554.21,554.48,553.66,553.74,1579.0
2023-11-29 13:15:00,553.53,553.73,553.21,553.49,1300.0,553.53,553.73,553.21,553.49,1300.0
2023-11-29 13:20:00,553.35,553.76,553.1,553.75,785.0,553.35,553.76,553.1,553.75,785.0
2023-11-29 13:25:00,553.74,554.52,553.74,554.51,3376.0,553.74,554.52,553.74,554.51,3376.0
2023-11-29 13:30:00,554.5,554.73,553.34,553.35,4942.0,554.5,554.73,553.34,553.35,4942.0
2023-11-29 13:35:00,553.2,553.76,553.2,553.75,1060.0,553.2,553.76,553.2,553.75,1060.0
2023-11-29 13:40:00,553.97,554.25,553.87,553.99,2977.0,553.97,554.25,553.87,553.99,2977.0
2023-11-29 13:45:00,553.98,554.52,553.77,554.52,3608.0,553.98,554.52,553.77,554.52,3608.0
2023-11-29 13:50:00,554.29,554.58,553.99,553.99,4394.0,554.29,554.58,553.99,553.99,4394.0
2023-11-29 13:55:00,553.91,554.48,553.79,554.21,3694.0,553.91,554.48,553.79,554.21,3694.0
2023-11-29 14:00:00,554.17,554.27,553.49,553.67,3037.0,554.17,554.27,553.49,553.67,3037.0
2023-11-29 14:05:00,553.45,554.05,553.33,553.86,1971.0,553.45,554.05,553.33,553.86,1971.0
2023-11-29 14:10:00,553.68,554.13,553.68,553.84,2418.0,553.68,554.13,553.68,553.84,2418.0
2023-11-29 14:15:00,553.88,554.49,553.6,553.83,1237.0,553.88,554.49,553.6,553.83,1237.0
2023-11-29 14:20:00,553.83,553.85,553.24,553.54,2798.0,553.83,553.85,553.24,553.54,2798.0
2023-11-29 14:25:00,553.5,553.6,553.14,553.57,2702.0,553.5,553.6,553.14,553.57,2702.0
2023-11-29 14:30:00,553.58,554.36,553.45,554.35,7940.0,553.58,554.36,553.45,554.35,7940.0
2023-11-29 14:35:00,554.35,554.35,552.66,553.05,3819.0,554.35,554.35,552.66,553.05,3819.0
2023-11-29 14:40:00,552.82,554.0,552.82,553.83,1911.0,552.82,554.0,552.82,553.83,1911.0
2023-11-29 14:45:00,554.0,554.14,553.52,553.62,2710.0,554.0,554.14,553.52,553.62,2710.0
2023-11-29 14:50:00,553.61,554.46,553.49,554.09,2813.0,553.61,554.46,553.49,554.09,2813.0
2023-11-29 14:55:00,554.1,554.25,553.89,554.17,3162.0,554.1,554.25,553.89,554.17,3162.0
2023-11-29 15:00:00,554.14,554.14,553.63,553.98,2130.0,554.14,554.14,553.63,553.98,2130.0
2023-11-29 15:05:00,553.84,554.28,553.68,554.08,3300.0,553.84,554.28,553.68,554.08,3300.0
2023-11-29 15:10:00,553.94,553.94,553.48,553.55,2400.0,553.94,553.94,553.48,553.55,2400.0
2023-11-29 15:15:00,553.66,553.67,553.01,553.33,6714.0,553.66,553.67,553.01,553.33,6714.0
2023-11-29 15:20:00,553.15,553.42,552.88,552.88,5485.0,553.15,553.42,552.88,552.88,5485.0
2023-11-29 15:25:00,552.94,553.02,552.67,552.84,4187.0,552.94,553.02,552.67,552.84,4187.0
2023-11-29 15:30:00,552.81,552.81,551.99,552.2,9733.0,552.81,552.81,551.99,552.2,9733.0
2023-11-29 15:35:00,552.14,552.18,551.79,551.92,14823.0,552.14,552.18,551.79,551.92,14823.0
2023-11-29 15:40:00,551.96,552.97,551.91,552.97,11056.0,551.96,552.97,551.91,552.97,11056.0
2023-11-29 15:45:00,552.81,553.22,552.36,552.53,19006.0,552.81,553.22,552.36,552.53,19006.0
2023-11-29 15:50:00,552.52,552.52,551.7,552.29,30119.0,552.52,552.52,551.7,552.29,30119.0
2023-11-29 15:55:00,552.39,553.09,552.08,552.69,38598.0,552.39,553.09,552.08,552.69,38598.0
2023-11-30 09:30:00,558.47,562.23,555.3,560.0,42062.0,558.47,562.23,555.3,560.0,42062.0
2023-11-30 09:35:00,561.64,564.78,559.36,560.11,17579.0,561.64,564.78,559.36,560.11,17579.0
2023-11-30 09:40:00,560.06,560.4,557.56,559.01,33484.0,560.06,560.4,557.56,559.01,33484.0
2023-11-30 09:45:00,559.11,559.13,552.0,554.46,29666.0,559.11,559.13,552.0,554.46,29666.0
2023-11-30 09:50:00,554.37,558.36,552.8,553.74,24895.0,554.37,558.36,552.8,553.74,24895.0
2023-11-30 09:55:00,554.1,554.34,550.13,550.13,19414.0,554.1,554.34,550.13,550.13,19414.0
2023-11-30 10:00:00,551.05,551.05,542.04,543.4,27749.0,551.05,551.05,542.04,543.4,27749.0
2023-11-30 10:05:00,542.9,544.22,539.36,543.0,13985.0,542.9,544.22,539.36,543.0,13985.0
2023-11-30 10:10:00,542.37,544.63,541.79,543.09,9751.0,542.37,544.63,541.79,543.09,9751.0
2023-11-30 10:15:00,543.71,544.21,542.46,543.52,9979.0,543.71,544.21,542.46,543.52,9979.0
2023-11-30 10:20:00,542.87,543.54,542.0,542.85,24210.0,542.87,543.54,542.0,542.85,24210.0
2023-11-30 10:25:00,542.72,542.85,539.66,539.85,8011.0,542.72,542.85,539.66,539.85,8011.0
2023-11-30 10:30:00,540.13,540.9,538.75,540.26,11828.0,540.13,540.9,538.75,540.26,11828.0
2023-11-30 10:35:00,540.2,540.24,538.21,538.34,8385.0,540.2,540.24,538.21,538.34,8385.0
2023-11-30 10:40:00,538.33,538.58,536.1,537.68,8101.0,538.33,538.58,536.1,537.68,8101.0
2023-11-30 10:45:00,537.33,537.77,535.26,536.35,5844.0,537.33,537.77,535.26,536.35,5844.0
2023-11-30 10:50:00,535.71,536.47,535.05,535.5,7030.0,535.71,536.47,535.05,535.5,7030.0
2023-11-30 10:55:00,535.5,536.04,534.47,535.19,9004.0,535.5,536.04,534.47,535.19,9004.0
2023-11-30 11:00:00,535.26,536.15,534.54,534.96,8155.0,535.26,536.15,534.54,534.96,8155.0
2023-11-30 11:05:00,534.66,535.08,531.68,531.71,7156.0,534.66,535.08,531.68,531.71,7156.0
2023-11-30 11:10:00,531.99,533.53,531.35,533.53,16782.0,531.99,533.53,531.35,533.53,16782.0
2023-11-30 11:15:00,533.71,534.7,533.48,533.75,13540.0,533.71,534.7,533.48,533.75,13540.0
2023-11-30 11:20:00,533.23,534.99,533.23,533.89,7189.0,533.23,534.99,533.23,533.89,7189.0
2023-11-30 11:25:00,534.0,534.66,533.49,533.74,5030.0,534.0,534.66,533.49,533.74,5030.0
2023-11-30 11:30:00,533.87,534.13,532.44,532.46,2920.0,533.87,534.13,532.44,532.46,2920.0
2023-11-30 11:35:00,532.46,532.76,531.97,532.22,4711.0,532.46,532.76,531.97,532.22,4711.0
2023-11-30 11:40:00,532.1,532.42,531.31,531.32,3972.0,532.1,532.42,531.31,531.32,3972.0
2023-11-30 11:45:00,531.11,531.45,530.5,531.08,8413.0,531.11,531.45,530.5,531.08,8413.0
2023-11-30 11:50:00,531.25,532.93,531.19,532.18,10466.0,531.25,532.93,531.19,532.18,10466.0
2023-11-30 11:55:00,532.0,532.0,530.65,531.19,5918.0,532.0,532.0,530.65,531.19,5918.0
2023-11-30 12:00:00,530.7,532.26,530.54,532.26,2992.0,530.7,532.26,530.54,532.26,2992.0
2023-11-30 12:05:00,532.14,533.16,531.43,531.97,1952.0,532.14,533.16,531.43,531.97,1952.0
2023-11-30 12:10:00,532.01,533.29,532.01,533.25,2100.0,532.01,533.29,532.01,533.25,2100.0
2023-11-30 12:15:00,533.29,534.64,533.06,534.57,3470.0,533.29,534.64,533.06,534.57,3470.0
2023-11-30 12:20:00,534.8,535.88,534.64,535.38,4552.0,534.8,535.88,534.64,535.38,4552.0
2023-11-30 12:25:00,535.1,535.91,534.89,535.54,2900.0,535.1,535.91,534.89,535.54,2900.0
2023-11-30 12:30:00,535.49,537.63,535.49,537.52,14012.0,535.49,537.63,535.49,537.52,14012.0
2023-11-30 12:35:00,537.69,537.69,537.13,537.54,2144.0,537.69,537.69,537.13,537.54,2144.0
2023-11-30 12:40:00,537.38,538.38,537.38,538.13,3134.0,537.38,538.38,537.38,538.13,3134.0
2023-11-30 12:45:00,538.12,539.1,537.89,537.96,4702.0,538.12,539.1,537.89,537.96,4702.0
2023-11-30 12:50:00,538.14,538.82,536.82,536.82,6087.0,538.14,538.82,536.82,536.82,6087.0
2023-11-30 12:55:00,536.4,536.89,535.53,536.35,4025.0,536.4,536.89,535.53,536.35,4025.0
2023-11-30 13:00:00,536.75,537.96,536.51,536.56,3756.0,536.75,537.96,536.51,536.56,3756.0
2023-11-30 13:05:00,536.32,537.0,536.32,536.59,1279.0,536.32,537.0,536.32,536.59,1279.0
2023-11-30 13:10:00,536.22,536.91,536.17,536.89,2269.0,536.22,536.91,536.17,536.89,2269.0
2023-11-30 13:15:00,536.84,537.84,536.84,537.43,2995.0,536.84,537.84,536.84,537.43,2995.0
2023-11-30 13:20:00,537.58,539.56,537.58,539.56,6820.0,537.58,539.56,537.58,539.56,6820.0
2023-11-30 13:25:00,539.46,539.74,538.61,539.53,7194.0,539.46,539.74,538.61,539.53,7194.0
2023-11-30 13:30:00,539.4,539.62,538.73,538.82,10601.0,539.4,539.62,538.73,538.82,10601.0
2023-11-30 13:35:00,538.85,540.47,538.76,540.08,19945.0,538.85,540.47,538.76,540.08,19945.0
2023-11-30 13:40:00,540.57,540.59,539.33,539.38,7729.0,540.57,540.59,539.33,539.38,7729.0
2023-11-30 13:45:00,539.33,539.86,539.28,539.75,2100.0,539.33,539.86,539.28,539.75,2100.0
2023-11-30 13:50:00,540.07,541.0,539.52,541.0,7127.0,540.07,541.0,539.52,541.0,7127.0
2023-11-30 13:55:00,540.67,541.45,540.66,541.15,6777.0,540.67,541.45,540.66,541.15,6777.0
2023-11-30 14:00:00,541.33,541.46,540.21,540.42,5950.0,541.33,541.46,540.21,540.42,5950.0
2023-11-30 14:05:00,540.41,542.37,540.41,542.2,11925.0,540.41,542.37,540.41,542.2,11925.0
2023-11-30 14:10:00,542.18,542.99,542.16,542.37,1843.0,542.18,542.99,542.16,542.37,1843.0
2023-11-30 14:15:00,542.4,542.4,540.75,541.21,6047.0,542.4,542.4,540.75,541.21,6047.0
2023-11-30 14:20:00,541.0,541.18,540.3,540.55,2620.0,541.0,541.18,540.3,540.55,2620.0
2023-11-30 14:25:00,540.11,541.03,540.02,540.51,5359.0,540.11,541.03,540.02,540.51,5359.0
2023-11-30 14:30:00,540.29,541.67,540.23,541.67,2100.0,540.29,541.67,540.23,541.67,2100.0
2023-11-30 14:35:00,541.45,542.26,541.18,542.17,4684.0,541.45,542.26,541.18,542.17,4684.0
2023-11-30 14:40:00,541.98,542.4,541.59,542.05,2611.0,541.98,542.4,541.59,542.05,2611.0
2023-11-30 14:45:00,541.81,542.08,541.53,541.95,5892.0,541.81,542.08,541.53,541.95,5892.0
2023-11-30 14:50:00,541.9,542.11,540.87,540.87,6868.0,541.9,542.11,540.87,540.87,6868.0
2023-11-30 14:55:00,540.82,541.6,540.78,541.43,2999.0,540.82,541.6,540.78,541.43,2999.0
2023-11-30 15:00:00,541.33,541.33,539.92,540.08,7320.0,541.33,541.33,539.92,540.08,7320.0
2023-11-30 15:05:00,539.66,540.11,539.54,539.82,4505.0,539.66,540.11,539.54,539.82,4505.0
2023-11-30 15:10:00,539.62,540.31,539.3,539.3,9760.0,539.62,540.31,539.3,539.3,9760.0
2023-11-30 15:15:00,539.61,540.08,539.34,539.58,4547.0,539.61,540.08,539.34,539.58,4547.0
2023-11-30 15:20:00,539.54,540.32,539.0,540.26,12610.0,539.54,540.32,539.0,540.26,12610.0
2023-11-30 15:25:00,540.7,540.7,538.95,539.64,6297.0,540.7,540.7,538.95,539.64,6297.0
2023-11-30 15:30:00,539.58,540.99,539.53,540.81,5631.0,539.58,540.99,539.53,540.81,5631.0
2023-11-30 15:35:00,540.81,540.81,539.74,540.51,9326.0,540.81,540.81,539.74,540.51,9326.0
2023-11-30 15:40:00,540.51,542.04,539.87,542.03,9645.0,540.51,542.04,539.87,542.03,9645.0
2023-11-30 15:45:00,541.87,542.62,541.71,541.87,7617.0,541.87,542.62,541.71,541.87,7617.0
2023-11-30 15:50:00,541.67,542.91,540.58,541.69,37858.0,541.67,542.91,540.58,541.69,37858.0
2023-11-30 15:55:00,541.72,543.63,541.62,543.22,53028.0,541.72,543.63,541.62,543.22,53028.0
2023-12-01 09:30:00,542.74,543.87,541.38,542.24,16537.0,542.74,543.87,541.38,542.24,16537.0
2023-12-01 09:35:00,541.5,543.37,541.32,543.16,4648.0,541.5,543.37,541.32,543.16,4648.0
2023-12-01 09:40:00,543.1,544.12,542.36,543.38,3245.0,543.1,544.12,542.36,543.38,3245.0
2023-12-01 09:45:00,543.39,545.02,543.22,543.76,3202.0,543.39,545.02,543.22,543.76,3202.0
2023-12-01 09:50:00,543.97,544.96,543.52,544.96,2156.0,543.97,544.96,543.52,544.96,2156.0
2023-12-01 09:55:00,545.0,545.01,542.83,542.83,4042.0,545.0,545.01,542.83,542.83,4042.0
2023-12-01 10:00:00,542.7,545.23,542.56,544.12,4690.0,542.7,545.23,542.56,544.12,4690.0
2023-12-01 10:05:00,543.47,544.08,542.31,542.38,4258.0,543.47,544.08,542.31,542.38,4258.0
2023-12-01 10:10:00,542.02,542.57,541.51,541.54,2938.0,542.02,542.57,541.51,541.54,2938.0
2023-12-01 10:15:00,541.65,541.66,540.86,541.08,1700.0,541.65,541.66,540.86,541.08,1700.0
2023-12-01 10:20:00,541.41,541.83,540.49,541.1,3948.0,541.41,541.83,540.49,541.1,3948.0
2023-12-01 10:25:00,540.7,540.7,539.55,539.85,2494.0,540.7,540.7,539.55,539.85,2494.0
2023-12-01 10:30:00,539.55,541.28,539.28,541.28,3991.0,539.55,541.28,539.28,541.28,3991.0
2023-12-01 10:35:00,541.44,542.84,541.44,542.5,2372.0,541.44,542.84,541.44,542.5,2372.0
2023-12-01 10:40:00,542.68,543.33,541.96,543.33,12400.0,542.68,543.33,541.96,543.33,12400.0
2023-12-01 10:45:00,543.06,543.5,542.48,543.41,3081.0,543.06,543.5,542.48,543.41,3081.0
2023-12-01 10:50:00,543.24,544.77,543.23,544.54,3600.0,543.24,544.77,543.23,544.54,3600.0
2023-12-01 10:55:00,544.86,546.17,544.86,545.69,10508.0,544.86,546.17,544.86,545.69,10508.0
2023-12-01 11:00:00,545.84,547.18,544.4,547.16,4212.0,545.84,547.18,544.4,547.16,4212.0
2023-12-01 11:05:00,546.55,547.2,545.91,547.14,3522.0,546.55,547.2,545.91,547.14,3522.0
2023-12-01 11:10:00,546.98,547.59,546.97,547.55,1888.0,546.98,547.59,546.97,547.55,1888.0
2023-12-01 11:15:00,547.71,547.8,546.44,546.45,3600.0,547.71,547.8,546.44,546.45,3600.0
2023-12-01 11:20:00,546.37,546.53,545.0,545.43,2183.0,546.37,546.53,545.0,545.43,2183.0
2023-12-01 11:25:00,545.87,546.59,545.87,546.59,2100.0,545.87,546.59,545.87,546.59,2100.0
2023-12-01 11:30:00,546.72,546.72,545.05,545.85,7132.0,546.72,546.72,545.05,545.85,7132.0
2023-12-01 11:35:00,545.68,545.76,544.6,544.79,2770.0,545.68,545.76,544.6,544.79,2770.0
2023-12-01 11:40:00,544.63,546.39,544.23,546.27,3254.0,544.63,546.39,544.23,546.27,3254.0
2023-12-01 11:45:00,546.46,546.81,545.59,545.8,3416.0,546.46,546.81,545.59,545.8,3416.0
2023-12-01 11:50:00,545.47,547.25,545.18,546.66,3901.0,545.47,547.25,545.18,546.66,3901.0
2023-12-01 11:55:00,546.43,546.77,546.43,546.46,1400.0,546.43,546.77,546.43,546.46,1400.0
2023-12-01 12:00:00,546.19,546.91,546.11,546.44,1813.0,546.19,546.91,546.11,546.44,1813.0
2023-12-01 12:05:00,546.04,546.62,545.81,546.3,2570.0,546.04,546.62,545.81,546.3,2570.0
2023-12-01 12:10:00,545.94,546.38,545.8,546.12,2954.0,545.94,546.38,545.8,546.12,2954.0
2023-12-01 12:15:00,546.69,546.69,545.92,545.92,2300.0,546.69,546.69,545.92,545.92,2300.0
2023-12-01 12:20:00,546.27,547.13,546.24,547.04,2250.0,546.27,547.13,546.24,547.04,2250.0
2023-12-01 12:25:00,547.13,547.57,547.0,547.57,2379.0,547.13,547.57,547.0,547.57,2379.0
2023-12-01 12:30:00,547.62,547.84,547.3,547.33,1770.0,547.62,547.84,547.3,547.33,1770.0
2023-12-01 12:35:00,547.1,547.73,546.54,547.45,1597.0,547.1,547.73,546.54,547.45,1597.0
2023-12-01 12:40:00,547.43,547.9,547.31,547.47,1300.0,547.43,547.9,547.31,547.47,1300.0
2023-12-01 12:45:00,547.63,548.19,547.35,547.99,4150.0,547.63,548.19,547.35,547.99,4150.0
2023-12-01 12:50:00,548.13,548.13,547.3,547.35,2300.0,548.13,548.13,547.3,547.35,2300.0
2023-12-01 12:55:00,547.74,547.86,547.22,547.45,4878.0,547.74,547.86,547.22,547.45,4878.0
2023-12-01 13:00:00,547.24,547.24,546.46,546.58,2647.0,547.24,547.24,546.46,546.58,2647.0
2023-12-01 13:05:00,546.55,546.72,546.15,546.62,3359.0,546.55,546.72,546.15,546.62,3359.0
2023-12-01 13:10:00,546.37,546.51,545.55,545.88,2400.0,546.37,546.51,545.55,545.88,2400.0
2023-12-01 13:15:00,545.72,546.2,545.7,546.2,1100.0,545.72,546.2,545.7,546.2,1100.0
2023-12-01 13:20:00,546.38,546.62,545.96,546.62,1000.0,546.38,546.62,545.96,546.62,1000.0
2023-12-01 13:25:00,546.72,546.83,546.33,546.6,1975.0,546.72,546.83,546.33,546.6,1975.0
2023-12-01 13:30:00,546.63,546.63,545.97,546.14,2349.0,546.63,546.63,545.97,546.14,2349.0
2023-12-01 13:35:00,546.39,546.4,545.56,545.74,1400.0,546.39,546.4,545.56,545.74,1400.0
2023-12-01 13:40:00,545.52,545.91,545.52,545.7,1983.0,545.52,545.91,545.52,545.7,1983.0
2023-12-01 13:45:00,545.95,546.21,545.95,546.21,1577.0,545.95,546.21,545.95,546.21,1577.0
2023-12-01 13:50:00,546.21,546.22,545.61,545.68,3880.0,546.21,546.22,545.61,545.68,3880.0
2023-12-01 13:55:00,545.63,545.7,544.97,544.98,1832.0,545.63,545.7,544.97,544.98,1832.0
2023-12-01 14:00:00,545.08,545.5,544.6,545.5,1768.0,545.08,545.5,544.6,545.5,1768.0
2023-12-01 14:05:00,545.54,545.54,544.92,545.23,1200.0,545.54,545.54,544.92,545.23,1200.0
2023-12-01 14:10:00,545.32,546.08,545.31,546.08,1206.0,545.32,546.08,545.31,546.08,1206.0
2023-12-01 14:15:00,545.87,546.02,545.67,545.85,1100.0,545.87,546.02,545.67,545.85,1100.0
2023-12-01 14:20:00,545.76,546.41,545.62,546.3,3020.0,545.76,546.41,545.62,546.3,3020.0
2023-12-01 14:25:00,546.31,546.33,545.98,546.17,1893.0,546.31,546.33,545.98,546.17,1893.0
2023-12-01 14:30:00,546.14,546.18,545.83,546.01,2400.0,546.14,546.18,545.83,546.01,2400.0
2023-12-01 14:35:00,545.98,546.23,545.55,545.6,4198.0,545.98,546.23,545.55,545.6,4198.0
2023-12-01 14:40:00,545.58,546.01,545.22,545.91,4062.0,545.58,546.01,545.22,545.91,4062.0
2023-12-01 14:45:00,546.0,546.0,545.43,545.61,3537.0,546.0,546.0,545.43,545.61,3537.0
2023-12-01 14:50:00,545.8,546.09,545.8,546.0,2600.0,545.8,546.09,545.8,546.0,2600.0
2023-12-01 14:55:00,546.01,546.05,545.97,546.02,3211.0,546.01,546.05,545.97,546.02,3211.0
2023-12-01 15:00:00,546.02,546.37,545.71,546.2,3000.0,546.02,546.37,545.71,546.2,3000.0
2023-12-01 15:05:00,546.14,546.22,545.48,545.81,3522.0,546.14,546.22,545.48,545.81,3522.0
2023-12-01 15:10:00,546.22,546.69,546.22,546.57,3130.0,546.22,546.69,546.22,546.57,3130.0
2023-12-01 15:15:00,546.45,546.62,546.07,546.09,2993.0,546.45,546.62,546.07,546.09,2993.0
2023-12-01 15:20:00,545.9,546.04,545.06,545.27,11131.0,545.9,546.04,545.06,545.27,11131.0
2023-12-01 15:25:00,545.34,545.51,545.16,545.44,7842.0,545.34,545.51,545.16,545.44,7842.0
2023-12-01 15:30:00,545.4,545.52,544.54,544.54,7858.0,545.4,545.52,544.54,544.54,7858.0
2023-12-01 15:35:00,544.51,544.51,543.28,543.51,4003.0,544.51,544.51,543.28,543.51,4003.0
2023-12-01 15:40:00,543.41,544.04,543.41,543.9,5481.0,543.41,544.04,543.41,543.9,5481.0
2023-12-01 15:45:00,543.86,544.19,543.6,544.19,7742.0,543.86,544.19,543.6,544.19,7742.0
2023-12-01 15:50:00,544.23,544.91,544.02,544.74,13914.0,544.23,544.91,544.02,544.74,13914.0
2023-12-01 15:55:00,544.72,546.3,544.71,545.94,54472.0,544.72,546.3,544.71,545.94,54472.0
2023-12-04 09:30:00,540.15,542.41,536.73,539.6,15780.0,540.15,542.41,536.73,539.6,15780.0
2023-12-04 09:35:00,539.63,539.63,535.58,536.89,1959.0,539.63,539.63,535.58,536.89,1959.0
2023-12-04 09:40:00,535.5,536.24,533.95,534.91,5536.0,535.5,536.24,533.95,534.91,5536.0
2023-12-04 09:45:00,535.06,535.31,531.37,531.38,6037.0,535.06,535.31,531.37,531.38,6037.0
2023-12-04 09:50:00,531.27,531.71,529.58,530.2,10318.0,531.27,531.71,529.58,530.2,10318.0
2023-12-04 09:55:00,529.68,531.74,529.68,531.74,2738.0,529.68,531.74,529.68,531.74,2738.0
2023-12-04 10:00:00,531.54,533.44,530.33,533.44,4552.0,531.54,533.44,530.33,533.44,4552.0
2023-12-04 10:05:00,534.23,534.23,532.14,532.55,7648.0,534.23,534.23,532.14,532.55,7648.0
2023-12-04 10:10:00,532.69,532.7,530.95,531.09,2575.0,532.69,532.7,530.95,531.09,2575.0
2023-12-04 10:15:00,530.55,530.8,528.0,528.03,3014.0,530.55,530.8,528.0,528.03,3014.0
2023-12-04 10:20:00,528.34,528.55,526.92,527.12,14566.0,528.34,528.55,526.92,527.12,14566.0
2023-12-04 10:25:00,526.94,528.84,526.93,528.25,21327.0,526.94,528.84,526.93,528.25,21327.0
2023-12-04 10:30:00,528.0,528.1,526.33,526.55,7239.0,528.0,528.1,526.33,526.55,7239.0
2023-12-04 10:35:00,526.65,527.2,526.01,526.13,14332.0,526.65,527.2,526.01,526.13,14332.0
2023-12-04 10:40:00,526.13,526.44,525.36,526.01,3413.0,526.13,526.44,525.36,526.01,3413.0
2023-12-04 10:45:00,525.96,526.65,525.52,526.42,8589.0,525.96,526.65,525.52,526.42,8589.0
2023-12-04 10:50:00,526.13,526.13,523.42,523.42,7377.0,526.13,526.13,523.42,523.42,7377.0
2023-12-04 10:55:00,523.42,524.67,523.42,524.38,6335.0,523.42,524.67,523.42,524.38,6335.0
2023-12-04 11:00:00,524.23,525.29,524.23,524.91,3369.0,524.23,525.29,524.23,524.91,3369.0
2023-12-04 11:05:00,524.92,525.41,524.21,524.43,9661.0,524.92,525.41,524.21,524.43,9661.0
2023-12-04 11:10:00,523.77,524.15,522.92,524.07,3923.0,523.77,524.15,522.92,524.07,3923.0
2023-12-04 11:15:00,524.2,524.48,523.6,523.6,2337.0,524.2,524.48,523.6,523.6,2337.0
2023-12-04 11:20:00,523.59,524.59,523.58,524.25,3700.0,523.59,524.59,523.58,524.25,3700.0
2023-12-04 11:25:00,524.24,525.44,523.6,525.44,3773.0,524.24,525.44,523.6,525.44,3773.0
2023-12-04 11:30:00,525.35,525.85,525.23,525.66,3045.0,525.35,525.85,525.23,525.66,3045.0
2023-12-04 11:35:00,525.75,525.76,525.42,525.57,1336.0,525.75,525.76,525.42,525.57,1336.0
2023-12-04 11:40:00,525.77,526.35,525.32,526.23,6762.0,525.77,526.35,525.32,526.23,6762.0
2023-12-04 11:45:00,526.24,526.81,525.89,525.91,1600.0,526.24,526.81,525.89,525.91,1600.0
2023-12-04 11:50:00,526.14,526.94,525.8,526.76,2350.0,526.14,526.94,525.8,526.76,2350.0
2023-12-04 11:55:00,526.47,527.6,526.46,527.59,1998.0,526.47,527.6,526.46,527.59,1998.0
2023-12-04 12:00:00,527.29,527.29,526.44,526.48,1876.0,527.29,527.29,526.44,526.48,1876.0
2023-12-04 12:05:00,526.28,526.93,525.89,526.34,2496.0,526.28,526.93,525.89,526.34,2496.0
2023-12-04 12:10:00,526.11,526.94,526.08,526.51,3121.0,526.11,526.94,526.08,526.51,3121.0
2023-12-04 12:15:00,526.49,527.31,526.49,526.65,4622.0,526.49,527.31,526.49,526.65,4622.0
2023-12-04 12:20:00,526.81,527.25,526.47,527.22,4280.0,526.81,527.25,526.47,527.22,4280.0
2023-12-04 12:25:00,527.08,528.94,527.08,528.85,13180.0,527.08,528.94,527.08,528.85,13180.0
2023-12-04 12:30:00,528.82,528.99,528.24,528.27,2800.0,528.82,528.99,528.24,528.27,2800.0
2023-12-04 12:35:00,528.52,528.79,528.3,528.69,3700.0,528.52,528.79,528.3,528.69,3700.0
2023-12-04 12:40:00,528.94,529.58,528.65,529.54,3709.0,528.94,529.58,528.65,529.54,3709.0
2023-12-04 12:45:00,529.48,529.79,529.3,529.56,3252.0,529.48,529.79,529.3,529.56,3252.0
2023-12-04 12:50:00,529.54,530.13,529.32,530.13,3837.0,529.54,530.13,529.32,530.13,3837.0
2023-12-04 12:55:00,530.14,530.52,529.48,529.71,4673.0,530.14,530.52,529.48,529.71,4673.0
2023-12-04 13:00:00,529.78,530.06,529.32,529.33,1200.0,529.78,530.06,529.32,529.33,1200.0
2023-12-04 13:05:00,529.14,529.71,528.64,528.64,1821.0,529.14,529.71,528.64,528.64,1821.0
2023-12-04 13:10:00,528.92,528.92,528.04,528.04,825.0,528.92,528.92,528.04,528.04,825.0
2023-12-04 13:15:00,527.93,528.51,527.86,528.15,1200.0,527.93,528.51,527.86,528.15,1200.0
2023-12-04 13:20:00,527.82,527.89,527.43,527.43,833.0,527.82,527.89,527.43,527.43,833.0
2023-12-04 13:25:00,527.16,527.5,526.69,527.27,1600.0,527.16,527.5,526.69,527.27,1600.0
2023-12-04 13:30:00,526.97,527.64,526.94,527.06,5053.0,526.97,527.64,526.94,527.06,5053.0
2023-12-04 13:35:00,527.59,527.98,527.59,527.97,800.0,527.59,527.98,527.59,527.97,800.0
2023-12-04 13:40:00,527.72,527.95,527.01,527.03,1100.0,527.72,527.95,527.01,527.03,1100.0
2023-12-04 13:45:00,526.9,527.07,526.53,527.07,1333.0,526.9,527.07,526.53,527.07,1333.0
2023-12-04 13:50:00,526.8,526.8,526.49,526.55,824.0,526.8,526.8,526.49,526.55,824.0
2023-12-04 13:55:00,526.25,526.79,526.25,526.54,6184.0,526.25,526.79,526.25,526.54,6184.0
2023-12-04 14:00:00,526.57,526.57,525.11,525.11,1500.0,526.57,526.57,525.11,525.11,1500.0
2023-12-04 14:05:00,525.64,526.27,525.64,526.09,4474.0,525.64,526.27,525.64,526.09,4474.0
2023-12-04 14:10:00,526.1,527.17,526.1,527.17,1661.0,526.1,527.17,526.1,527.17,1661.0
2023-12-04 14:15:00,527.17,527.59,527.01,527.41,3967.0,527.17,527.59,527.01,527.41,3967.0
2023-12-04 14:20:00,527.47,527.61,527.09,527.13,1100.0,527.47,527.61,527.09,527.13,1100.0
2023-12-04 14:25:00,527.32,527.93,527.17,527.57,4640.0,527.32,527.93,527.17,527.57,4640.0
2023-12-04 14:30:00,528.0,528.17,527.86,528.1,800.0,528.0,528.17,527.86,528.1,800.0
2023-12-04 14:35:00,528.16,528.63,528.16,528.36,1062.0,528.16,528.63,528.16,528.36,1062.0
2023-12-04 14:40:00,528.02,528.02,527.75,527.95,700.0,528.02,528.02,527.75,527.95,700.0
2023-12-04 14:45:00,527.67,528.04,527.05,528.04,2552.0,527.67,528.04,527.05,528.04,2552.0
2023-12-04 14:50:00,528.24,528.32,527.72,527.85,2512.0,528.24,528.32,527.72,527.85,2512.0
2023-12-04 14:55:00,527.97,528.31,527.7,528.06,1294.0,527.97,528.31,527.7,528.06,1294.0
2023-12-04 15:00:00,528.05,528.35,527.93,528.03,2744.0,528.05,528.35,527.93,528.03,2744.0
2023-12-04 15:05:00,528.04,528.39,527.84,528.33,2093.0,528.04,528.39,527.84,528.33,2093.0
2023-12-04 15:10:00,528.22,528.48,527.98,528.06,2874.0,528.22,528.48,527.98,528.06,2874.0
2023-12-04 15:15:00,528.29,528.55,528.14,528.14,4803.0,528.29,528.55,528.14,528.14,4803.0
2023-12-04 15:20:00,528.12,528.95,527.99,528.86,2259.0,528.12,528.95,527.99,528.86,2259.0
2023-12-04 15:25:00,529.2,529.88,529.06,529.78,1300.0,529.2,529.88,529.06,529.78,1300.0
2023-12-04 15:30:00,529.99,531.2,529.85,531.2,2020.0,529.99,531.2,529.85,531.2,2020.0
2023-12-04 15:35:00,531.12,531.42,530.57,530.63,3637.0,531.12,531.42,530.57,530.63,3637.0
2023-12-04 15:40:00,530.55,530.77,529.45,530.77,12229.0,530.55,530.77,529.45,530.77,12229.0
2023-12-04 15:45:00,530.76,530.93,530.23,530.32,9267.0,530.76,530.93,530.23,530.32,9267.0
2023-12-04 15:50:00,530.54,531.51,530.37,531.26,23833.0,530.54,531.51,530.37,531.26,23833.0
2023-12-04 15:55:00,531.19,531.39,530.79,531.21,31902.0,531.19,531.39,530.79,531.21,31902.0
2023-12-05 09:30:00,525.36,527.67,523.62,523.62,16346.0,525.36,527.67,523.62,523.62,16346.0
2023-12-05 09:35:00,523.6,528.22,523.6,524.62,2380.0,523.6,528.22,523.6,524.62,2380.0
2023-12-05 09:40:00,525.57,528.65,523.97,528.57,1100.0,525.57,528.65,523.97,528.57,1100.0
2023-12-05 09:45:00,528.72,530.45,528.0,529.88,1700.0,528.72,530.45,528.0,529.88,1700.0
2023-12-05 09:50:00,529.85,531.2,529.65,531.01,2100.0,529.85,531.2,529.65,531.01,2100.0
2023-12-05 09:55:00,531.22,531.57,529.79,529.79,880.0,531.22,531.57,529.79,529.79,880.0
2023-12-05 10:00:00,530.94,532.0,530.56,530.67,3399.0,530.94,532.0,530.56,530.67,3399.0
2023-12-05 10:05:00,530.82,531.49,530.02,530.63,1473.0,530.82,531.49,530.02,530.63,1473.0
2023-12-05 10:10:00,530.63,530.74,528.96,529.47,2614.0,530.63,530.74,528.96,529.47,2614.0
2023-12-05 10:15:00,529.79,530.64,529.38,530.64,4604.0,529.79,530.64,529.38,530.64,4604.0
2023-12-05 10:20:00,531.31,531.31,529.86,529.96,3644.0,531.31,531.31,529.86,529.96,3644.0
2023-12-05 10:25:00,529.72,529.79,528.09,529.06,5373.0,529.72,529.79,528.09,529.06,5373.0
2023-12-05 10:30:00,529.48,530.93,529.48,530.46,3280.0,529.48,530.93,529.48,530.46,3280.0
2023-12-05 10:35:00,530.79,531.99,530.79,531.75,3692.0,530.79,531.99,530.79,531.75,3692.0
2023-12-05 10:40:00,531.89,532.22,531.18,532.22,6507.0,531.89,532.22,531.18,532.22,6507.0
2023-12-05 10:45:00,533.96,534.33,533.29,534.2,3114.0,533.96,534.33,533.29,534.2,3114.0
2023-12-05 10:50:00,534.15,534.42,533.24,533.47,2450.0,534.15,534.42,533.24,533.47,2450.0
2023-12-05 10:55:00,533.23,533.23,531.57,531.85,5691.0,533.23,533.23,531.57,531.85,5691.0
2023-12-05 11:00:00,531.63,531.63,530.92,531.53,2025.0,531.63,531.63,530.92,531.53,2025.0
2023-12-05 11:05:00,531.48,531.48,530.85,531.01,1351.0,531.48,531.48,530.85,531.01,1351.0
2023-12-05 11:10:00,531.21,531.63,530.01,530.01,1703.0,531.21,531.63,530.01,530.01,1703.0
2023-12-05 11:15:00,530.08,530.08,527.6,527.61,1500.0,530.08,530.08,527.6,527.61,1500.0
2023-12-05 11:20:00,527.29,528.54,527.0,528.49,1737.0,527.29,528.54,527.0,528.49,1737.0
2023-12-05 11:25:00,528.61,528.81,528.58,528.58,705.0,528.61,528.81,528.58,528.58,705.0
2023-12-05 11:30:00,529.0,529.39,528.77,528.83,1539.0,529.0,529.39,528.77,528.83,1539.0
2023-12-05 11:35:00,528.67,528.84,528.4,528.48,550.0,528.67,528.84,528.4,528.48,550.0
2023-12-05 11:40:00,528.79,529.11,528.78,529.06,1200.0,528.79,529.11,528.78,529.06,1200.0
2023-12-05 11:45:00,529.24,530.13,528.88,530.1,1110.0,529.24,530.13,528.88,530.1,1110.0
2023-12-05 11:50:00,530.35,530.35,527.9,527.9,1200.0,530.35,530.35,527.9,527.9,1200.0
2023-12-05 11:55:00,527.64,528.64,527.64,528.22,3389.0,527.64,528.64,527.64,528.22,3389.0
2023-12-05 12:00:00,528.4,529.25,528.4,528.99,1130.0,528.4,529.25,528.4,528.99,1130.0
2023-12-05 12:05:00,528.87,529.74,528.87,529.74,1200.0,528.87,529.74,528.87,529.74,1200.0
2023-12-05 12:10:00,529.65,529.85,529.41,529.41,1416.0,529.65,529.85,529.41,529.41,1416.0
2023-12-05 12:15:00,529.88,530.51,529.88,530.51,900.0,529.88,530.51,529.88,530.51,900.0
2023-12-05 12:20:00,530.3,530.72,529.74,529.74,1979.0,530.3,530.72,529.74,529.74,1979.0
2023-12-05 12:25:00,530.08,530.53,530.04,530.32,1468.0,530.08,530.53,530.04,530.32,1468.0
2023-12-05 12:30:00,530.28,530.28,529.76,529.76,1200.0,530.28,530.28,529.76,529.76,1200.0
2023-12-05 12:35:00,530.12,530.13,529.66,529.68,2317.0,530.12,530.13,529.66,529.68,2317.0
2023-12-05 12:40:00,529.66,529.86,529.32,529.49,612.0,529.66,529.86,529.32,529.49,612.0
2023-12-05 12:45:00,528.98,529.27,528.38,529.25,1200.0,528.98,529.27,528.38,529.25,1200.0
2023-12-05 12:50:00,529.58,530.32,529.39,529.85,2811.0,529.58,530.32,529.39,529.85,2811.0
2023-12-05 12:55:00,530.63,531.27,530.63,530.91,1000.0,530.63,531.27,530.63,530.91,1000.0
2023-12-05 13:00:00,531.11,531.11,530.35,531.03,1407.0,531.11,531.11,530.35,531.03,1407.0
2023-12-05 13:05:00,531.32,531.42,530.79,531.25,900.0,531.32,531.42,530.79,531.25,900.0
2023-12-05 13:10:00,531.33,531.78,531.32,531.78,600.0,531.33,531.78,531.32,531.78,600.0
2023-12-05 13:15:00,531.3,531.42,530.97,531.4,4829.0,531.3,531.42,530.97,531.4,4829.0
2023-12-05 13:20:00,531.65,532.12,531.65,532.12,700.0,531.65,532.12,531.65,532.12,700.0
2023-12-05 13:25:00,531.87,531.87,531.55,531.67,1700.0,531.87,531.87,531.55,531.67,1700.0
2023-12-05 13:30:00,531.23,532.91,531.23,532.68,8425.0,531.23,532.91,531.23,532.68,8425.0
2023-12-05 13:35:00,533.05,533.26,532.27,533.07,6645.0,533.05,533.26,532.27,533.07,6645.0
2023-12-05 13:40:00,532.99,533.1,532.46,532.77,3901.0,532.99,533.1,532.46,532.77,3901.0
2023-12-05 13:45:00,532.72,533.04,531.61,531.73,3135.0,532.72,533.04,531.61,531.73,3135.0
2023-12-05 13:50:00,531.89,532.09,531.64,532.05,1400.0,531.89,532.09,531.64,532.05,1400.0
2023-12-05 13:55:00,531.72,531.93,531.63,531.81,700.0,531.72,531.93,531.63,531.81,700.0
2023-12-05 14:00:00,531.95,532.31,531.29,531.49,1187.0,531.95,532.31,531.29,531.49,1187.0
2023-12-05 14:05:00,531.68,531.68,531.16,531.5,400.0,531.68,531.68,531.16,531.5,400.0
2023-12-05 14:10:00,531.98,532.91,531.98,532.55,1261.0,531.98,532.91,531.98,532.55,1261.0
2023-12-05 14:15:00,532.78,533.81,532.78,533.81,1200.0,532.78,533.81,532.78,533.81,1200.0
2023-12-05 14:20:00,533.77,533.77,533.07,533.07,1217.0,533.77,533.77,533.07,533.07,1217.0
2023-12-05 14:25:00,533.47,533.83,533.43,533.55,1125.0,533.47,533.83,533.43,533.55,1125.0
2023-12-05 14:30:00,533.5,533.56,532.9,533.05,2734.0,533.5,533.56,532.9,533.05,2734.0
2023-12-05 14:35:00,533.05,533.05,532.65,532.98,625.0,533.05,533.05,532.65,532.98,625.0
2023-12-05 14:40:00,532.94,532.98,532.5,532.7,900.0,532.94,532.98,532.5,532.7,900.0
2023-12-05 14:45:00,532.58,532.58,532.4,532.41,503.0,532.58,532.58,532.4,532.41,503.0
2023-12-05 14:50:00,532.54,533.02,532.33,532.88,1350.0,532.54,533.02,532.33,532.88,1350.0
2023-12-05 14:55:00,533.07,533.53,533.07,533.35,1200.0,533.07,533.53,533.07,533.35,1200.0
2023-12-05 15:00:00,533.35,533.35,532.9,533.17,1470.0,533.35,533.35,532.9,533.17,1470.0
2023-12-05 15:05:00,533.02,533.29,532.99,533.0,2028.0,533.02,533.29,532.99,533.0,2028.0
2023-12-05 15:10:00,533.31,533.99,533.04,533.72,3045.0,533.31,533.99,533.04,533.72,3045.0
2023-12-05 15:15:00,533.69,533.72,533.24,533.45,1820.0,533.69,533.72,533.24,533.45,1820.0
2023-12-05 15:20:00,533.56,533.56,533.09,533.51,1739.0,533.56,533.56,533.09,533.51,1739.0
2023-12-05 15:25:00,533.63,533.68,533.39,533.58,1100.0,533.63,533.68,533.39,533.58,1100.0
2023-12-05 15:30:00,533.5,533.89,533.4,533.84,3902.0,533.5,533.89,533.4,533.84,3902.0
2023-12-05 15:35:00,533.91,534.0,533.59,533.77,3215.0,533.91,534.0,533.59,533.77,3215.0
2023-12-05 15:40:00,533.8,534.52,533.79,533.93,4132.0,533.8,534.52,533.79,533.93,4132.0
2023-12-05 15:45:00,534.25,534.94,534.18,534.92,2827.0,534.25,534.94,534.18,534.92,2827.0
2023-12-05 15:50:00,534.87,535.63,534.87,535.16,8411.0,534.87,535.63,534.87,535.16,8411.0
2023-12-05 15:55:00,535.39,535.95,535.08,535.92,27521.0,535.39,535.95,535.08,535.92,27521.0
2023-12-06 09:30:00,538.66,540.19,535.0,536.08,16326.0,538.66,540.19,535.0,536.08,16326.0
2023-12-06 09:35:00,536.08,537.28,536.08,536.16,1600.0,536.08,537.28,536.08,536.16,1600.0
2023-12-06 09:40:00,536.02,538.13,536.02,537.2,2922.0,536.02,538.13,536.02,537.2,2922.0
2023-12-06 09:45:00,537.21,537.68,536.75,537.22,1792.0,537.21,537.68,536.75,537.22,1792.0
2023-12-06 09:50:00,537.49,538.92,537.49,537.96,2616.0,537.49,538.92,537.49,537.96,2616.0
2023-12-06 09:55:00,537.66,538.3,537.22,537.94,5018.0,537.66,538.3,537.22,537.94,5018.0
2023-12-06 10:00:00,537.63,537.63,535.31,535.68,15978.0,537.63,537.63,535.31,535.68,15978.0
2023-12-06 10:05:00,535.73,536.55,535.73,536.1,14279.0,535.73,536.55,535.73,536.1,14279.0
2023-12-06 10:10:00,536.09,536.54,535.52,536.54,4516.0,536.09,536.54,535.52,536.54,4516.0
2023-12-06 10:15:00,536.83,536.99,534.86,534.86,1403.0,536.83,536.99,534.86,534.86,1403.0
2023-12-06 10:20:00,535.1,535.49,534.27,534.27,4909.0,535.1,535.49,534.27,534.27,4909.0
2023-12-06 10:25:00,533.5,534.1,533.13,533.13,2075.0,533.5,534.1,533.13,533.13,2075.0
2023-12-06 10:30:00,533.03,534.01,533.03,533.66,5639.0,533.03,534.01,533.03,533.66,5639.0
2023-12-06 10:35:00,533.48,533.82,531.74,532.25,8925.0,533.48,533.82,531.74,532.25,8925.0
2023-12-06 10:40:00,532.23,533.28,532.23,533.05,1555.0,532.23,533.28,532.23,533.05,1555.0
2023-12-06 10:45:00,532.75,533.22,532.1,532.59,976.0,532.75,533.22,532.1,532.59,976.0
2023-12-06 10:50:00,532.11,532.29,531.58,531.97,4339.0,532.11,532.29,531.58,531.97,4339.0
2023-12-06 10:55:00,532.28,532.55,531.82,532.55,2482.0,532.28,532.55,531.82,532.55,2482.0
2023-12-06 11:00:00,532.65,533.02,531.86,532.42,2451.0,532.65,533.02,531.86,532.42,2451.0
2023-12-06 11:05:00,532.74,532.93,532.16,532.43,2600.0,532.74,532.93,532.16,532.43,2600.0
2023-12-06 11:10:00,532.44,532.53,532.03,532.31,1526.0,532.44,532.53,532.03,532.31,1526.0
2023-12-06 11:15:00,532.29,532.29,531.73,531.75,7169.0,532.29,532.29,531.73,531.75,7169.0
2023-12-06 11:20:00,532.21,532.26,530.96,530.99,1756.0,532.21,532.26,530.96,530.99,1756.0
2023-12-06 11:25:00,531.14,531.55,530.77,531.16,3813.0,531.14,531.55,530.77,531.16,3813.0
2023-12-06 11:30:00,530.73,531.73,530.06,530.46,10712.0,530.73,531.73,530.06,530.46,10712.0
2023-12-06 11:35:00,530.61,531.03,530.19,530.19,1650.0,530.61,531.03,530.19,530.19,1650.0
2023-12-06 11:40:00,530.35,530.35,529.59,529.66,6479.0,530.35,530.35,529.59,529.66,6479.0
2023-12-06 11:45:00,529.81,530.66,529.79,530.5,1500.0,529.81,530.66,529.79,530.5,1500.0
2023-12-06 11:50:00,530.5,531.51,530.5,531.41,625.0,530.5,531.51,530.5,531.41,625.0
2023-12-06 11:55:00,531.71,532.16,531.71,532.16,500.0,531.71,532.16,531.71,532.16,500.0
2023-12-06 12:00:00,532.21,532.22,531.19,531.2,1600.0,532.21,532.22,531.19,531.2,1600.0
2023-12-06 12:05:00,531.42,531.54,531.31,531.54,300.0,531.42,531.54,531.31,531.54,300.0
2023-12-06 12:10:00,531.3,531.83,531.29,531.6,700.0,531.3,531.83,531.29,531.6,700.0
2023-12-06 12:15:00,530.77,531.01,530.52,530.52,1200.0,530.77,531.01,530.52,530.52,1200.0
2023-12-06 12:20:00,530.85,531.18,530.72,530.77,1500.0,530.85,531.18,530.72,530.77,1500.0
2023-12-06 12:25:00,530.72,530.72,530.15,530.4,1000.0,530.72,530.72,530.15,530.4,1000.0
2023-12-06 12:30:00,529.9,530.5,529.9,530.5,746.0,529.9,530.5,529.9,530.5,746.0
2023-12-06 12:35:00,530.39,530.39,530.03,530.03,700.0,530.39,530.39,530.03,530.03,700.0
2023-12-06 12:40:00,530.23,530.69,530.03,530.03,3568.0,530.23,530.69,530.03,530.03,3568.0
2023-12-06 12:45:00,530.06,530.06,528.84,529.16,797.0,530.06,530.06,528.84,529.16,797.0
2023-12-06 12:50:00,529.18,529.42,528.92,529.42,1100.0,529.18,529.42,528.92,529.42,1100.0
2023-12-06 12:55:00,529.38,529.39,528.68,528.81,1401.0,529.38,529.39,528.68,528.81,1401.0
2023-12-06 13:00:00,528.96,529.16,528.46,528.78,2068.0,528.96,529.16,528.46,528.78,2068.0
2023-12-06 13:05:00,528.76,528.76,527.86,528.52,1073.0,528.76,528.76,527.86,528.52,1073.0
2023-12-06 13:10:00,529.0,529.77,528.97,529.77,900.0,529.0,529.77,528.97,529.77,900.0
2023-12-06 13:15:00,529.73,529.78,529.47,529.73,900.0,529.73,529.78,529.47,529.73,900.0
2023-12-06 13:20:00,529.68,529.84,529.68,529.84,300.0,529.68,529.84,529.68,529.84,300.0
2023-12-06 13:25:00,529.63,529.92,529.22,529.78,1969.0,529.63,529.92,529.22,529.78,1969.0
2023-12-06 13:30:00,529.96,530.01,529.04,529.04,2000.0,529.96,530.01,529.04,529.04,2000.0
2023-12-06 13:35:00,529.08,529.32,528.83,528.83,1627.0,529.08,529.32,528.83,528.83,1627.0
2023-12-06 13:40:00,528.74,528.74,528.34,528.55,2117.0,528.74,528.74,528.34,528.55,2117.0
2023-12-06 13:45:00,528.75,528.9,528.56,528.72,2064.0,528.75,528.9,528.56,528.72,2064.0
2023-12-06 13:50:00,528.95,528.99,528.74,528.91,3902.0,528.95,528.99,528.74,528.91,3902.0
2023-12-06 13:55:00,528.89,529.78,528.88,529.73,2641.0,528.89,529.78,528.88,529.73,2641.0
2023-12-06 14:00:00,529.7,529.7,529.25,529.54,1400.0,529.7,529.7,529.25,529.54,1400.0
2023-12-06 14:05:00,529.26,529.37,529.16,529.19,600.0,529.26,529.37,529.16,529.19,600.0
2023-12-06 14:10:00,528.98,529.11,528.46,528.46,1790.0,528.98,529.11,528.46,528.46,1790.0
2023-12-06 14:15:00,528.63,528.91,528.41,528.67,1500.0,528.63,528.91,528.41,528.67,1500.0
2023-12-06 14:20:00,528.39,528.88,528.31,528.8,2913.0,528.39,528.88,528.31,528.8,2913.0
2023-12-06 14:25:00,528.58,528.79,528.41,528.58,1361.0,528.58,528.79,528.41,528.58,1361.0
2023-12-06 14:30:00,528.54,529.64,528.54,529.62,2626.0,528.54,529.64,528.54,529.62,2626.0
2023-12-06 14:35:00,529.63,529.76,529.26,529.26,1876.0,529.63,529.76,529.26,529.26,1876.0
2023-12-06 14:40:00,529.32,529.47,529.09,529.25,1983.0,529.32,529.47,529.09,529.25,1983.0
2023-12-06 14:45:00,529.06,529.43,529.01,529.14,2000.0,529.06,529.43,529.01,529.14,2000.0
2023-12-06 14:50:00,529.47,529.47,528.77,528.77,2014.0,529.47,529.47,528.77,528.77,2014.0
2023-12-06 14:55:00,528.7,528.73,528.34,528.34,3586.0,528.7,528.73,528.34,528.34,3586.0
2023-12-06 15:00:00,528.19,528.51,527.81,527.88,1744.0,528.19,528.51,527.81,527.88,1744.0
2023-12-06 15:05:00,527.87,528.21,527.52,527.52,2200.0,527.87,528.21,527.52,527.52,2200.0
2023-12-06 15:10:00,527.26,527.27,526.76,527.1,1600.0,527.26,527.27,526.76,527.1,1600.0
2023-12-06 15:15:00,527.1,527.27,526.82,527.14,3367.0,527.1,527.27,526.82,527.14,3367.0
2023-12-06 15:20:00,527.14,527.27,526.67,526.67,3910.0,527.14,527.27,526.67,526.67,3910.0
2023-12-06 15:25:00,526.69,527.04,526.5,526.97,2800.0,526.69,527.04,526.5,526.97,2800.0
2023-12-06 15:30:00,526.98,527.35,526.71,527.12,4406.0,526.98,527.35,526.71,527.12,4406.0
2023-12-06 15:35:00,527.23,527.25,526.92,527.25,3608.0,527.23,527.25,526.92,527.25,3608.0
2023-12-06 15:40:00,527.29,528.54,527.29,528.38,2925.0,527.29,528.54,527.29,528.38,2925.0
2023-12-06 15:45:00,528.23,528.3,526.83,527.23,11492.0,528.23,528.3,526.83,527.23,11492.0
2023-12-06 15:50:00,527.4,527.41,526.74,527.01,11434.0,527.4,527.41,526.74,527.01,11434.0
2023-12-06 15:55:00,527.0,527.56,526.57,527.52,24866.0,527.0,527.56,526.57,527.52,24866.0
2023-12-07 09:30:00,531.3,531.3,528.97,530.95,9715.0,531.3,531.3,528.97,530.95,9715.0
2023-12-07 09:35:00,530.39,531.29,530.38,531.24,1100.0,530.39,531.29,530.38,531.24,1100.0
2023-12-07 09:40:00,530.86,533.55,530.84,533.47,2100.0,530.86,533.55,530.84,533.47,2100.0
2023-12-07 09:45:00,533.36,533.36,530.74,531.02,3061.0,533.36,533.36,530.74,531.02,3061.0
2023-12-07 09:50:00,530.98,532.37,530.38,532.04,1400.0,530.98,532.37,530.38,532.04,1400.0
2023-12-07 09:55:00,531.55,532.54,531.54,532.54,1766.0,531.55,532.54,531.54,532.54,1766.0
2023-12-07 10:00:00,531.57,532.9,531.57,532.67,2867.0,531.57,532.9,531.57,532.67,2867.0
2023-12-07 10:05:00,532.62,533.34,532.4,532.71,2846.0,532.62,533.34,532.4,532.71,2846.0
2023-12-07 10:10:00,533.09,533.99,532.57,533.99,4344.0,533.09,533.99,532.57,533.99,4344.0
2023-12-07 10:15:00,533.42,533.7,532.55,532.99,2478.0,533.42,533.7,532.55,532.99,2478.0
2023-12-07 10:20:00,533.05,534.4,533.05,534.4,2479.0,533.05,534.4,533.05,534.4,2479.0
2023-12-07 10:25:00,534.77,534.77,533.91,534.09,1427.0,534.77,534.77,533.91,534.09,1427.0
2023-12-07 10:30:00,534.25,534.25,533.42,533.99,1253.0,534.25,534.25,533.42,533.99,1253.0
2023-12-07 10:35:00,534.25,534.46,533.76,534.42,2452.0,534.25,534.46,533.76,534.42,2452.0
2023-12-07 10:40:00,534.57,534.57,533.72,533.72,1300.0,534.57,534.57,533.72,533.72,1300.0
2023-12-07 10:45:00,533.88,534.19,533.79,534.12,1445.0,533.88,534.19,533.79,534.12,1445.0
2023-12-07 10:50:00,533.85,534.11,533.18,533.18,10007.0,533.85,534.11,533.18,533.18,10007.0
2023-12-07 10:55:00,533.02,533.03,532.72,532.99,743.0,533.02,533.03,532.72,532.99,743.0
2023-12-07 11:00:00,533.07,533.68,532.64,532.64,1177.0,533.07,533.68,532.64,532.64,1177.0
2023-12-07 11:05:00,532.35,533.46,532.35,533.4,706.0,532.35,533.46,532.35,533.4,706.0
2023-12-07 11:10:00,533.79,533.79,532.1,532.21,2429.0,533.79,533.79,532.1,532.21,2429.0
2023-12-07 11:15:00,531.75,531.79,529.74,529.74,1359.0,531.75,531.79,529.74,529.74,1359.0
2023-12-07 11:20:00,530.02,530.38,529.78,530.09,1390.0,530.02,530.38,529.78,530.09,1390.0
2023-12-07 11:25:00,530.4,530.98,530.4,530.98,900.0,530.4,530.98,530.4,530.98,900.0
2023-12-07 11:30:00,531.61,532.12,531.61,532.12,323.0,531.61,532.12,531.61,532.12,323.0
2023-12-07 11:35:00,531.86,532.46,531.6,532.46,900.0,531.86,532.46,531.6,532.46,900.0
2023-12-07 11:40:00,532.51,532.76,532.13,532.74,1489.0,532.51,532.76,532.13,532.74,1489.0
2023-12-07 11:45:00,532.77,533.23,532.77,533.23,400.0,532.77,533.23,532.77,533.23,400.0
2023-12-07 11:50:00,533.21,533.21,532.74,532.74,937.0,533.21,533.21,532.74,532.74,937.0
2023-12-07 11:55:00,532.71,532.71,532.33,532.56,1412.0,532.71,532.71,532.33,532.56,1412.0
2023-12-07 12:00:00,532.0,532.0,530.92,531.65,1300.0,532.0,532.0,530.92,531.65,1300.0
2023-12-07 12:05:00,531.19,532.09,531.18,532.05,1900.0,531.19,532.09,531.18,532.05,1900.0
2023-12-07 12:10:00,531.93,531.93,531.45,531.45,700.0,531.93,531.93,531.45,531.45,700.0
2023-12-07 12:15:00,532.11,532.56,532.11,532.56,300.0,532.11,532.56,532.11,532.56,300.0
2023-12-07 12:20:00,533.04,533.18,532.93,532.93,906.0,533.04,533.18,532.93,532.93,906.0
2023-12-07 12:25:00,533.43,533.43,533.22,533.25,1195.0,533.43,533.43,533.22,533.25,1195.0
2023-12-07 12:30:00,533.51,533.51,532.75,532.75,555.0,533.51,533.51,532.75,532.75,555.0
2023-12-07 12:35:00,533.08,533.08,532.99,532.99,200.0,533.08,533.08,532.99,532.99,200.0
2023-12-07 12:40:00,532.56,532.56,532.23,532.23,200.0,532.56,532.56,532.23,532.23,200.0
2023-12-07 12:45:00,531.83,532.21,531.83,531.96,434.0,531.83,532.21,531.83,531.96,434.0
2023-12-07 12:50:00,531.97,531.97,531.92,531.92,400.0,531.97,531.97,531.92,531.92,400.0
2023-12-07 12:55:00,532.08,532.08,531.86,531.86,1009.0,532.08,532.08,531.86,531.86,1009.0
2023-12-07 13:00:00,532.07,532.3,532.07,532.3,200.0,532.07,532.3,532.07,532.3,200.0
2023-12-07 13:05:00,532.33,532.79,532.33,532.51,516.0,532.33,532.79,532.33,532.51,516.0
2023-12-07 13:10:00,532.14,532.4,532.14,532.38,534.0,532.14,532.4,532.14,532.38,534.0
2023-12-07 13:15:00,532.26,532.39,531.83,531.84,700.0,532.26,532.39,531.83,531.84,700.0
2023-12-07 13:20:00,531.56,531.78,531.28,531.59,2149.0,531.56,531.78,531.28,531.59,2149.0
2023-12-07 13:25:00,531.78,531.84,531.6,531.65,500.0,531.78,531.84,531.6,531.65,500.0
2023-12-07 13:30:00,531.43,531.48,531.29,531.33,2251.0,531.43,531.48,531.29,531.33,2251.0
2023-12-07 13:35:00,531.13,531.82,531.04,531.82,1011.0,531.13,531.82,531.04,531.82,1011.0
2023-12-07 13:40:00,531.66,532.04,531.63,531.63,753.0,531.66,532.04,531.63,531.63,753.0
2023-12-07 13:45:00,531.63,531.63,531.63,531.63,0.0,531.63,531.63,531.63,531.63,0.0
2023-12-07 13:50:00,531.48,531.74,531.47,531.72,1031.0,531.48,531.74,531.47,531.72,1031.0
2023-12-07 13:55:00,531.65,532.08,531.6,532.08,705.0,531.65,532.08,531.6,532.08,705.0
2023-12-07 14:00:00,532.12,532.29,532.12,532.28,300.0,532.12,532.29,532.12,532.28,300.0
2023-12-07 14:05:00,532.34,532.34,532.06,532.23,400.0,532.34,532.34,532.06,532.23,400.0
2023-12-07 14:10:00,532.55,532.77,532.55,532.65,300.0,532.55,532.77,532.55,532.65,300.0
2023-12-07 14:15:00,532.99,533.82,532.84,533.64,1222.0,532.99,533.82,532.84,533.64,1222.0
2023-12-07 14:20:00,533.77,534.22,533.7,533.98,5541.0,533.77,534.22,533.7,533.98,5541.0
2023-12-07 14:25:00,534.16,534.32,533.94,534.28,932.0,534.16,534.32,533.94,534.28,932.0
2023-12-07 14:30:00,534.06,534.21,533.82,533.83,1200.0,534.06,534.21,533.82,533.83,1200.0
2023-12-07 14:35:00,533.73,533.89,533.17,533.26,2511.0,533.73,533.89,533.17,533.26,2511.0
2023-12-07 14:40:00,533.49,533.83,533.49,533.6,1290.0,533.49,533.83,533.49,533.6,1290.0
2023-12-07 14:45:00,533.44,533.83,533.41,533.79,1417.0,533.44,533.83,533.41,533.79,1417.0
2023-12-07 14:50:00,533.64,533.68,533.31,533.38,5052.0,533.64,533.68,533.31,533.38,5052.0
2023-12-07 14:55:00,533.25,533.45,533.17,533.25,2250.0,533.25,533.45,533.17,533.25,2250.0
2023-12-07 15:00:00,533.14,533.92,532.96,533.92,1123.0,533.14,533.92,532.96,533.92,1123.0
2023-12-07 15:05:00,534.16,534.46,534.12,534.15,1364.0,534.16,534.46,534.12,534.15,1364.0
2023-12-07 15:10:00,534.31,534.76,534.25,534.76,3912.0,534.31,534.76,534.25,534.76,3912.0
2023-12-07 15:15:00,534.71,535.08,534.71,535.08,3750.0,534.71,535.08,534.71,535.08,3750.0
2023-12-07 15:20:00,534.94,535.04,534.45,534.53,2586.0,534.94,535.04,534.45,534.53,2586.0
2023-12-07 15:25:00,534.51,534.51,533.89,533.93,3390.0,534.51,534.51,533.89,533.93,3390.0
2023-12-07 15:30:00,533.94,533.97,533.19,533.3,3737.0,533.94,533.97,533.19,533.3,3737.0
2023-12-07 15:35:00,533.23,533.89,533.23,533.89,1889.0,533.23,533.89,533.23,533.89,1889.0
2023-12-07 15:40:00,534.0,534.52,533.78,534.33,3012.0,534.0,534.52,533.78,534.33,3012.0
2023-12-07 15:45:00,534.33,534.57,534.04,534.49,2598.0,534.33,534.57,534.04,534.49,2598.0
2023-12-07 15:50:00,534.68,534.84,533.93,534.24,8061.0,534.68,534.84,533.93,534.24,8061.0
2023-12-07 15:55:00,534.37,534.63,533.83,533.84,13547.0,534.37,534.63,533.83,533.84,13547.0
2023-12-08 09:30:00,531.63,536.02,531.63,534.81,10708.0,531.63,536.02,531.63,534.81,10708.0
2023-12-08 09:35:00,534.81,535.13,533.37,534.09,2386.0,534.81,535.13,533.37,534.09,2386.0
2023-12-08 09:40:00,534.27,536.71,534.27,536.57,2096.0,534.27,536.71,534.27,536.57,2096.0
2023-12-08 09:45:00,536.57,536.67,535.4,535.86,1701.0,536.57,536.67,535.4,535.86,1701.0
2023-12-08 09:50:00,535.75,535.95,534.26,534.62,3820.0,535.75,535.95,534.26,534.62,3820.0
2023-12-08 09:55:00,535.69,535.9,534.59,535.21,1750.0,535.69,535.9,534.59,535.21,1750.0
2023-12-08 10:00:00,535.61,536.78,535.6,536.09,3500.0,535.61,536.78,535.6,536.09,3500.0
2023-12-08 10:05:00,535.77,538.2,535.67,538.03,4814.0,535.77,538.2,535.67,538.03,4814.0
2023-12-08 10:10:00,537.56,538.16,536.93,537.37,3971.0,537.56,538.16,536.93,537.37,3971.0
2023-12-08 10:15:00,537.56,538.68,537.51,538.33,1100.0,537.56,538.68,537.51,538.33,1100.0
2023-12-08 10:20:00,538.46,539.44,538.36,539.44,3731.0,538.46,539.44,538.36,539.44,3731.0
2023-12-08 10:25:00,538.92,538.92,537.79,537.79,2090.0,538.92,538.92,537.79,537.79,2090.0
2023-12-08 10:30:00,538.02,538.02,535.61,535.61,2028.0,538.02,538.02,535.61,535.61,2028.0
2023-12-08 10:35:00,536.34,536.5,534.42,534.87,2604.0,536.34,536.5,534.42,534.87,2604.0
2023-12-08 10:40:00,534.85,535.27,534.45,535.27,1997.0,534.85,535.27,534.45,535.27,1997.0
2023-12-08 10:45:00,535.56,536.65,535.56,536.65,755.0,535.56,536.65,535.56,536.65,755.0
2023-12-08 10:50:00,537.16,538.94,537.16,538.94,900.0,537.16,538.94,537.16,538.94,900.0
2023-12-08 10:55:00,538.28,539.54,538.28,539.46,3448.0,538.28,539.54,538.28,539.46,3448.0
2023-12-08 11:00:00,539.66,539.69,538.14,538.18,2588.0,539.66,539.69,538.14,538.18,2588.0
2023-12-08 11:05:00,538.02,538.73,538.0,538.55,1500.0,538.02,538.73,538.0,538.55,1500.0
2023-12-08 11:10:00,538.03,538.45,537.29,537.3,1232.0,538.03,538.45,537.29,537.3,1232.0
2023-12-08 11:15:00,537.63,537.63,535.6,536.08,1518.0,537.63,537.63,535.6,536.08,1518.0
2023-12-08 11:20:00,536.4,536.49,536.19,536.49,735.0,536.4,536.49,536.19,536.49,735.0
2023-12-08 11:25:00,536.11,536.53,536.01,536.47,1627.0,536.11,536.53,536.01,536.47,1627.0
2023-12-08 11:30:00,536.65,536.65,535.9,535.9,400.0,536.65,536.65,535.9,535.9,400.0
2023-12-08 11:35:00,536.55,536.55,535.15,535.15,682.0,536.55,536.55,535.15,535.15,682.0
2023-12-08 11:40:00,535.07,535.21,534.74,535.0,1100.0,535.07,535.21,534.74,535.0,1100.0
2023-12-08 11:45:00,535.26,535.26,534.93,534.94,300.0,535.26,535.26,534.93,534.94,300.0
2023-12-08 11:50:00,535.21,535.21,534.97,535.15,400.0,535.21,535.21,534.97,535.15,400.0
2023-12-08 11:55:00,535.41,535.81,535.33,535.43,1909.0,535.41,535.81,535.33,535.43,1909.0
2023-12-08 12:00:00,535.49,536.17,535.13,535.79,1123.0,535.49,536.17,535.13,535.79,1123.0
2023-12-08 12:05:00,535.85,536.41,535.85,536.41,300.0,535.85,536.41,535.85,536.41,300.0
2023-12-08 12:10:00,536.05,536.05,535.06,535.06,750.0,536.05,536.05,535.06,535.06,750.0
2023-12-08 12:15:00,534.56,535.4,534.56,535.28,300.0,534.56,535.4,534.56,535.28,300.0
2023-12-08 12:20:00,535.91,536.44,535.89,536.27,1386.0,535.91,536.44,535.89,536.27,1386.0
2023-12-08 12:25:00,536.31,537.1,536.31,536.64,1500.0,536.31,537.1,536.31,536.64,1500.0
2023-12-08 12:30:00,536.75,536.76,536.45,536.45,800.0,536.75,536.76,536.45,536.45,800.0
2023-12-08 12:35:00,536.23,536.96,536.23,536.96,400.0,536.23,536.96,536.23,536.96,400.0
2023-12-08 12:40:00,537.14,537.6,537.12,537.28,1406.0,537.14,537.6,537.12,537.28,1406.0
2023-12-08 12:45:00,537.48,538.1,537.47,537.77,1110.0,537.48,538.1,537.47,537.77,1110.0
2023-12-08 12:50:00,537.76,537.92,537.39,537.39,1100.0,537.76,537.92,537.39,537.39,1100.0
2023-12-08 12:55:00,537.46,537.76,537.46,537.62,600.0,537.46,537.76,537.46,537.62,600.0
2023-12-08 13:00:00,537.42,537.59,536.93,537.3,975.0,537.42,537.59,536.93,537.3,975.0
2023-12-08 13:05:00,537.74,537.74,537.5,537.6,600.0,537.74,537.74,537.5,537.6,600.0
2023-12-08 13:10:00,537.84,537.84,537.62,537.64,700.0,537.84,537.84,537.62,537.64,700.0
2023-12-08 13:15:00,537.67,537.85,537.39,537.53,2001.0,537.67,537.85,537.39,537.53,2001.0
2023-12-08 13:20:00,537.22,537.31,536.83,537.22,1000.0,537.22,537.31,536.83,537.22,1000.0
2023-12-08 13:25:00,537.36,537.84,537.35,537.84,1334.0,537.36,537.84,537.35,537.84,1334.0
2023-12-08 13:30:00,537.59,537.8,537.27,537.8,400.0,537.59,537.8,537.27,537.8,400.0
2023-12-08 13:35:00,537.75,537.75,537.18,537.61,600.0,537.75,537.75,537.18,537.61,600.0
2023-12-08 13:40:00,537.43,537.43,537.12,537.18,978.0,537.43,537.43,537.12,537.18,978.0
2023-12-08 13:45:00,537.18,537.74,537.18,537.74,900.0,537.18,537.74,537.18,537.74,900.0
2023-12-08 13:50:00,537.74,538.05,537.73,538.05,2200.0,537.74,538.05,537.73,538.05,2200.0
2023-12-08 13:55:00,538.03,538.03,537.52,537.52,800.0,538.03,538.03,537.52,537.52,800.0
2023-12-08 14:00:00,537.56,537.67,537.17,537.4,1200.0,537.56,537.67,537.17,537.4,1200.0
2023-12-08 14:05:00,537.54,537.75,537.36,537.6,1798.0,537.54,537.75,537.36,537.6,1798.0
2023-12-08 14:10:00,537.71,538.1,537.52,538.0,900.0,537.71,538.1,537.52,538.0,900.0
2023-12-08 14:15:00,537.99,538.13,537.07,537.07,2312.0,537.99,538.13,537.07,537.07,2312.0
2023-12-08 14:20:00,537.31,537.32,536.86,537.16,4496.0,537.31,537.32,536.86,537.16,4496.0
2023-12-08 14:25:00,537.12,537.19,536.81,537.05,1331.0,537.12,537.19,536.81,537.05,1331.0
2023-12-08 14:30:00,536.81,536.9,536.59,536.82,1255.0,536.81,536.9,536.59,536.82,1255.0
2023-12-08 14:35:00,536.96,537.28,536.75,537.28,1063.0,536.96,537.28,536.75,537.28,1063.0
2023-12-08 14:40:00,537.14,537.45,536.99,537.32,3026.0,537.14,537.45,536.99,537.32,3026.0
2023-12-08 14:45:00,537.07,537.57,537.07,537.57,400.0,537.07,537.57,537.07,537.57,400.0
2023-12-08 14:50:00,537.48,537.67,537.42,537.63,900.0,537.48,537.67,537.42,537.63,900.0
2023-12-08 14:55:00,537.64,537.69,537.31,537.69,1180.0,537.64,537.69,537.31,537.69,1180.0
2023-12-08 15:00:00,537.55,537.79,537.3,537.4,1957.0,537.55,537.79,537.3,537.4,1957.0
2023-12-08 15:05:00,536.9,537.16,536.78,537.16,956.0,536.9,537.16,536.78,537.16,956.0
2023-12-08 15:10:00,536.88,536.97,536.5,536.76,2183.0,536.88,536.97,536.5,536.76,2183.0
2023-12-08 15:15:00,536.83,537.04,536.7,536.82,1199.0,536.83,537.04,536.7,536.82,1199.0
2023-12-08 15:20:00,536.48,536.66,536.26,536.51,3452.0,536.48,536.66,536.26,536.51,3452.0
2023-12-08 15:25:00,536.21,536.6,536.2,536.2,2203.0,536.21,536.6,536.2,536.2,2203.0
2023-12-08 15:30:00,536.22,536.5,536.22,536.44,2603.0,536.22,536.5,536.22,536.44,2603.0
2023-12-08 15:35:00,536.5,536.71,536.47,536.69,9656.0,536.5,536.71,536.47,536.69,9656.0
2023-12-08 15:40:00,536.8,536.9,536.38,536.38,6172.0,536.8,536.9,536.38,536.38,6172.0
2023-12-08 15:45:00,536.22,536.72,536.2,536.35,4306.0,536.22,536.72,536.2,536.35,4306.0
2023-12-08 15:50:00,536.51,536.75,535.72,536.25,6191.0,536.51,536.75,535.72,536.25,6191.0
2023-12-08 15:55:00,536.42,536.67,535.55,535.83,31348.0,536.42,536.67,535.55,535.83,31348.0
2023-12-11 09:30:00,540.0,550.81,538.65,549.75,52274.0,540.0,550.81,538.65,549.75,52274.0
2023-12-11 09:35:00,549.72,549.72,545.11,547.47,11365.0,549.72,549.72,545.11,547.47,11365.0
2023-12-11 09:40:00,545.31,547.36,545.31,547.12,5295.0,545.31,547.36,545.31,547.12,5295.0
2023-12-11 09:45:00,547.45,551.52,546.92,548.85,6818.0,547.45,551.52,546.92,548.85,6818.0
2023-12-11 09:50:00,549.64,551.96,548.86,551.09,4857.0,549.64,551.96,548.86,551.09,4857.0
2023-12-11 09:55:00,550.26,552.41,549.78,551.57,6424.0,550.26,552.41,549.78,551.57,6424.0
2023-12-11 10:00:00,551.0,551.74,550.23,551.65,3216.0,551.0,551.74,550.23,551.65,3216.0
2023-12-11 10:05:00,551.75,552.84,551.32,552.55,5668.0,551.75,552.84,551.32,552.55,5668.0
2023-12-11 10:10:00,552.69,553.12,552.17,552.72,2607.0,552.69,553.12,552.17,552.72,2607.0
2023-12-11 10:15:00,552.94,552.97,552.14,552.97,5430.0,552.94,552.97,552.14,552.97,5430.0
2023-12-11 10:20:00,553.13,553.36,551.62,552.26,8204.0,553.13,553.36,551.62,552.26,8204.0
2023-12-11 10:25:00,552.23,553.0,551.5,551.51,3443.0,552.23,553.0,551.5,551.51,3443.0
2023-12-11 10:30:00,551.42,552.89,551.26,552.88,3890.0,551.42,552.89,551.26,552.88,3890.0
2023-12-11 10:35:00,553.24,553.59,552.68,552.98,3746.0,553.24,553.59,552.68,552.98,3746.0
2023-12-11 10:40:00,552.99,552.99,552.17,552.34,2930.0,552.99,552.99,552.17,552.34,2930.0
2023-12-11 10:45:00,552.45,554.0,552.45,554.0,2991.0,552.45,554.0,552.45,554.0,2991.0
2023-12-11 10:50:00,554.0,554.94,554.0,554.8,4668.0,554.0,554.94,554.0,554.8,4668.0
2023-12-11 10:55:00,554.87,554.92,552.82,552.82,6705.0,554.87,554.92,552.82,552.82,6705.0
2023-12-11 11:00:00,552.76,554.37,552.39,554.37,4109.0,552.76,554.37,552.39,554.37,4109.0
2023-12-11 11:05:00,554.36,554.51,553.61,554.0,3251.0,554.36,554.51,553.61,554.0,3251.0
2023-12-11 11:10:00,554.47,554.75,553.3,553.4,2273.0,554.47,554.75,553.3,553.4,2273.0
2023-12-11 11:15:00,553.2,553.97,552.91,553.59,3379.0,553.2,553.97,552.91,553.59,3379.0
2023-12-11 11:20:00,553.95,555.33,553.58,554.95,5271.0,553.95,555.33,553.58,554.95,5271.0
2023-12-11 11:25:00,555.02,555.86,555.02,555.14,4381.0,555.02,555.86,555.02,555.14,4381.0
2023-12-11 11:30:00,555.77,555.99,554.72,555.37,2835.0,555.77,555.99,554.72,555.37,2835.0
2023-12-11 11:35:00,555.17,555.71,554.36,555.38,4754.0,555.17,555.71,554.36,555.38,4754.0
2023-12-11 11:40:00,555.53,555.95,554.91,555.34,1463.0,555.53,555.95,554.91,555.34,1463.0
2023-12-11 11:45:00,555.6,555.6,554.59,554.83,2768.0,555.6,555.6,554.59,554.83,2768.0
2023-12-11 11:50:00,555.32,555.5,554.92,554.93,3182.0,555.32,555.5,554.92,554.93,3182.0
2023-12-11 11:55:00,554.75,555.03,554.75,554.92,907.0,554.75,555.03,554.75,554.92,907.0
2023-12-11 12:00:00,554.92,554.92,553.93,553.93,2000.0,554.92,554.92,553.93,553.93,2000.0
2023-12-11 12:05:00,554.41,555.15,553.97,554.63,1860.0,554.41,555.15,553.97,554.63,1860.0
2023-12-11 12:10:00,554.69,554.69,554.1,554.43,2267.0,554.69,554.69,554.1,554.43,2267.0
2023-12-11 12:15:00,554.17,554.6,554.02,554.4,1102.0,554.17,554.6,554.02,554.4,1102.0
2023-12-11 12:20:00,554.68,554.79,554.57,554.57,909.0,554.68,554.79,554.57,554.57,909.0
2023-12-11 12:25:00,554.51,554.73,554.09,554.72,2125.0,554.51,554.73,554.09,554.72,2125.0
2023-12-11 12:30:00,554.99,555.0,554.21,554.39,2759.0,554.99,555.0,554.21,554.39,2759.0
2023-12-11 12:35:00,554.42,555.29,554.14,555.0,1657.0,554.42,555.29,554.14,555.0,1657.0
2023-12-11 12:40:00,555.42,555.55,555.25,555.39,1515.0,555.42,555.55,555.25,555.39,1515.0
2023-12-11 12:45:00,555.23,555.63,555.06,555.42,2159.0,555.23,555.63,555.06,555.42,2159.0
2023-12-11 12:50:00,555.45,555.48,555.08,555.37,1189.0,555.45,555.48,555.08,555.37,1189.0
2023-12-11 12:55:00,555.48,555.66,555.08,555.08,1209.0,555.48,555.66,555.08,555.08,1209.0
2023-12-11 13:00:00,555.15,555.77,554.75,555.77,2394.0,555.15,555.77,554.75,555.77,2394.0
2023-12-11 13:05:00,555.99,556.66,555.89,556.08,2768.0,555.99,556.66,555.89,556.08,2768.0
2023-12-11 13:10:00,555.84,555.86,555.16,555.16,1086.0,555.84,555.86,555.16,555.16,1086.0
2023-12-11 13:15:00,555.29,555.78,555.29,555.78,1210.0,555.29,555.78,555.29,555.78,1210.0
2023-12-11 13:20:00,556.1,556.27,556.06,556.06,600.0,556.1,556.27,556.06,556.06,600.0
2023-12-11 13:25:00,555.9,556.14,555.7,555.97,1004.0,555.9,556.14,555.7,555.97,1004.0
2023-12-11 13:30:00,556.06,556.3,556.0,556.0,1000.0,556.06,556.3,556.0,556.0,1000.0
2023-12-11 13:35:00,555.9,556.1,555.71,556.05,1638.0,555.9,556.1,555.71,556.05,1638.0
2023-12-11 13:40:00,556.02,556.52,556.02,556.2,600.0,556.02,556.52,556.02,556.2,600.0
2023-12-11 13:45:00,556.43,556.97,556.43,556.97,931.0,556.43,556.97,556.43,556.97,931.0
2023-12-11 13:50:00,556.99,557.42,556.83,557.0,2510.0,556.99,557.42,556.83,557.0,2510.0
2023-12-11 13:55:00,556.98,557.14,556.88,556.94,1006.0,556.98,557.14,556.88,556.94,1006.0
2023-12-11 14:00:00,556.94,557.28,556.94,557.27,915.0,556.94,557.28,556.94,557.27,915.0
2023-12-11 14:05:00,557.39,557.39,556.98,557.2,1826.0,557.39,557.39,556.98,557.2,1826.0
2023-12-11 14:10:00,557.22,557.41,557.14,557.2,1752.0,557.22,557.41,557.14,557.2,1752.0
2023-12-11 14:15:00,557.21,557.21,556.63,556.85,2721.0,557.21,557.21,556.63,556.85,2721.0
2023-12-11 14:20:00,556.68,557.07,556.68,556.91,1609.0,556.68,557.07,556.68,556.91,1609.0
2023-12-11 14:25:00,557.23,557.42,557.12,557.13,830.0,557.23,557.42,557.12,557.13,830.0
2023-12-11 14:30:00,557.3,557.42,557.2,557.2,1619.0,557.3,557.42,557.2,557.2,1619.0
2023-12-11 14:35:00,557.2,557.2,556.57,556.88,1350.0,557.2,557.2,556.57,556.88,1350.0
2023-12-11 14:40:00,557.07,557.07,556.5,556.51,3530.0,557.07,557.07,556.5,556.51,3530.0
2023-12-11 14:45:00,556.62,556.62,555.93,555.96,4317.0,556.62,556.62,555.93,555.96,4317.0
2023-12-11 14:50:00,555.82,556.18,555.79,556.13,2157.0,555.82,556.18,555.79,556.13,2157.0
2023-12-11 14:55:00,556.15,556.15,555.8,555.86,2119.0,556.15,556.15,555.8,555.86,2119.0
2023-12-11 15:00:00,555.8,555.93,555.08,555.22,2990.0,555.8,555.93,555.08,555.22,2990.0
2023-12-11 15:05:00,555.48,555.88,555.36,555.66,2810.0,555.48,555.88,555.36,555.66,2810.0
2023-12-11 15:10:00,555.62,555.66,555.19,555.66,2625.0,555.62,555.66,555.19,555.66,2625.0
2023-12-11 15:15:00,555.61,555.61,555.32,555.44,2120.0,555.61,555.61,555.32,555.44,2120.0
2023-12-11 15:20:00,555.3,555.62,555.16,555.42,881.0,555.3,555.62,555.16,555.42,881.0
2023-12-11 15:25:00,555.58,555.58,554.99,555.19,3465.0,555.58,555.58,554.99,555.19,3465.0
2023-12-11 15:30:00,555.59,555.82,555.59,555.61,1722.0,555.59,555.82,555.59,555.61,1722.0
2023-12-11 15:35:00,555.63,556.06,555.25,556.06,3524.0,555.63,556.06,555.25,556.06,3524.0
2023-12-11 15:40:00,556.12,556.37,555.96,556.13,4058.0,556.12,556.37,555.96,556.13,4058.0
2023-12-11 15:45:00,556.34,556.34,555.98,555.98,4260.0,556.34,556.34,555.98,555.98,4260.0
2023-12-11 15:50:00,555.98,556.3,555.56,556.02,9252.0,555.98,556.3,555.56,556.02,9252.0
2023-12-11 15:55:00,556.19,556.28,555.8,556.17,22996.0,556.19,556.28,555.8,556.17,22996.0
2023-12-12 09:30:00,557.74,559.12,555.55,557.77,14866.0,557.74,559.12,555.55,557.77,14866.0
2023-12-12 09:35:00,557.76,561.28,556.7,560.86,6970.0,557.76,561.28,556.7,560.86,6970.0
2023-12-12 09:40:00,560.63,561.72,559.5,560.45,1930.0,560.63,561.72,559.5,560.45,1930.0
2023-12-12 09:45:00,560.59,562.29,560.59,561.86,6400.0,560.59,562.29,560.59,561.86,6400.0
2023-12-12 09:50:00,561.83,562.89,560.54,561.02,7386.0,561.83,562.89,560.54,561.02,7386.0
2023-12-12 09:55:00,561.43,561.52,561.0,561.29,2504.0,561.43,561.52,561.0,561.29,2504.0
2023-12-12 10:00:00,561.71,561.71,560.01,560.45,3735.0,561.71,561.71,560.01,560.45,3735.0
2023-12-12 10:05:00,559.96,560.96,559.96,560.96,1600.0,559.96,560.96,559.96,560.96,1600.0
2023-12-12 10:10:00,561.06,561.33,560.82,560.85,2757.0,561.06,561.33,560.82,560.85,2757.0
2023-12-12 10:15:00,561.27,562.02,561.27,561.87,2634.0,561.27,562.02,561.27,561.87,2634.0
2023-12-12 10:20:00,562.05,562.25,561.34,561.35,3989.0,562.05,562.25,561.34,561.35,3989.0
2023-12-12 10:25:00,561.88,561.88,560.52,560.52,1116.0,561.88,561.88,560.52,560.52,1116.0
2023-12-12 10:30:00,560.67,561.14,560.54,561.14,1200.0,560.67,561.14,560.54,561.14,1200.0
2023-12-12 10:35:00,561.3,561.9,561.09,561.86,1206.0,561.3,561.9,561.09,561.86,1206.0
2023-12-12 10:40:00,561.86,562.45,561.7,561.87,3083.0,561.86,562.45,561.7,561.87,3083.0
2023-12-12 10:45:00,561.74,561.98,561.38,561.69,2657.0,561.74,561.98,561.38,561.69,2657.0
2023-12-12 10:50:00,561.65,562.09,561.36,561.77,1971.0,561.65,562.09,561.36,561.77,1971.0
2023-12-12 10:55:00,562.02,563.44,562.02,563.43,3263.0,562.02,563.44,562.02,563.43,3263.0
2023-12-12 11:00:00,563.56,564.11,563.48,563.98,5268.0,563.56,564.11,563.48,563.98,5268.0
2023-12-12 11:05:00,563.97,564.69,563.97,564.6,6353.0,563.97,564.69,563.97,564.6,6353.0
2023-12-12 11:10:00,564.6,564.61,564.12,564.34,3681.0,564.6,564.61,564.12,564.34,3681.0
2023-12-12 11:15:00,564.42,564.9,564.41,564.55,3559.0,564.42,564.9,564.41,564.55,3559.0
2023-12-12 11:20:00,564.55,565.65,564.55,565.28,4759.0,564.55,565.65,564.55,565.28,4759.0
2023-12-12 11:25:00,564.68,565.38,564.67,565.1,2691.0,564.68,565.38,564.67,565.1,2691.0
2023-12-12 11:30:00,565.24,565.76,565.23,565.61,3913.0,565.24,565.76,565.23,565.61,3913.0
2023-12-12 11:35:00,565.99,566.53,565.63,566.26,5855.0,565.99,566.53,565.63,566.26,5855.0
2023-12-12 11:40:00,566.3,566.65,566.3,566.59,800.0,566.3,566.65,566.3,566.59,800.0
2023-12-12 11:45:00,566.74,566.86,566.43,566.52,4443.0,566.74,566.86,566.43,566.52,4443.0
2023-12-12 11:50:00,566.74,566.74,565.32,565.32,1377.0,566.74,566.74,565.32,565.32,1377.0
2023-12-12 11:55:00,565.22,565.36,565.11,565.16,804.0,565.22,565.36,565.11,565.16,804.0
2023-12-12 12:00:00,564.77,565.34,564.62,564.83,6899.0,564.77,565.34,564.62,564.83,6899.0
2023-12-12 12:05:00,564.88,564.9,563.18,563.97,3552.0,564.88,564.9,563.18,563.97,3552.0
2023-12-12 12:10:00,563.13,563.78,562.7,563.67,9015.0,563.13,563.78,562.7,563.67,9015.0
2023-12-12 12:15:00,563.42,563.6,562.86,563.58,3705.0,563.42,563.6,562.86,563.58,3705.0
2023-12-12 12:20:00,563.68,563.68,563.49,563.54,648.0,563.68,563.68,563.49,563.54,648.0
2023-12-12 12:25:00,563.76,563.76,563.4,563.63,636.0,563.76,563.76,563.4,563.63,636.0
2023-12-12 12:30:00,563.92,564.7,563.91,564.62,1364.0,563.92,564.7,563.91,564.62,1364.0
2023-12-12 12:35:00,564.59,564.59,563.86,563.98,1450.0,564.59,564.59,563.86,563.98,1450.0
2023-12-12 12:40:00,563.99,564.27,563.95,564.27,414.0,563.99,564.27,563.95,564.27,414.0
2023-12-12 12:45:00,564.09,564.09,563.42,563.9,1647.0,564.09,564.09,563.42,563.9,1647.0
2023-12-12 12:50:00,563.6,564.25,563.6,564.17,842.0,563.6,564.25,563.6,564.17,842.0
2023-12-12 12:55:00,564.12,564.44,564.11,564.37,1103.0,564.12,564.44,564.11,564.37,1103.0
2023-12-12 13:00:00,564.36,564.79,564.35,564.68,1000.0,564.36,564.79,564.35,564.68,1000.0
2023-12-12 13:05:00,564.5,564.9,564.41,564.71,1768.0,564.5,564.9,564.41,564.71,1768.0
2023-12-12 13:10:00,564.86,564.86,564.2,564.58,1724.0,564.86,564.86,564.2,564.58,1724.0
2023-12-12 13:15:00,564.44,564.93,564.44,564.54,1342.0,564.44,564.93,564.44,564.54,1342.0
2023-12-12 13:20:00,564.45,564.55,564.45,564.55,200.0,564.45,564.55,564.45,564.55,200.0
2023-12-12 13:25:00,564.73,564.92,564.55,564.92,1013.0,564.73,564.92,564.55,564.92,1013.0
2023-12-12 13:30:00,564.7,565.03,564.35,564.35,1612.0,564.7,565.03,564.35,564.35,1612.0
2023-12-12 13:35:00,564.54,564.94,564.48,564.94,822.0,564.54,564.94,564.48,564.94,822.0
2023-12-12 13:40:00,565.16,565.4,564.98,565.18,2064.0,565.16,565.4,564.98,565.18,2064.0
2023-12-12 13:45:00,565.27,565.92,565.27,565.92,800.0,565.27,565.92,565.27,565.92,800.0
2023-12-12 13:50:00,565.92,566.2,565.71,565.89,3246.0,565.92,566.2,565.71,565.89,3246.0
2023-12-12 13:55:00,566.0,566.72,566.0,566.35,1656.0,566.0,566.72,566.0,566.35,1656.0
2023-12-12 14:00:00,566.31,566.31,565.86,566.24,1600.0,566.31,566.31,565.86,566.24,1600.0
2023-12-12 14:05:00,566.43,566.96,566.34,566.75,2155.0,566.43,566.96,566.34,566.75,2155.0
2023-12-12 14:10:00,566.97,566.97,566.46,566.79,2786.0,566.97,566.97,566.46,566.79,2786.0
2023-12-12 14:15:00,566.77,567.08,566.41,566.91,5885.0,566.77,567.08,566.41,566.91,5885.0
2023-12-12 14:20:00,566.86,567.01,566.38,566.52,1400.0,566.86,567.01,566.38,566.52,1400.0
2023-12-12 14:25:00,566.17,566.58,566.11,566.48,1510.0,566.17,566.58,566.11,566.48,1510.0
2023-12-12 14:30:00,566.43,566.78,566.16,566.78,1694.0,566.43,566.78,566.16,566.78,1694.0
2023-12-12 14:35:00,566.76,566.9,566.41,566.45,1900.0,566.76,566.9,566.41,566.45,1900.0
2023-12-12 14:40:00,566.36,566.96,566.36,566.52,1238.0,566.36,566.96,566.36,566.52,1238.0
2023-12-12 14:45:00,566.51,566.66,566.32,566.45,900.0,566.51,566.66,566.32,566.45,900.0
2023-12-12 14:50:00,566.48,566.75,566.41,566.52,3812.0,566.48,566.75,566.41,566.52,3812.0
2023-12-12 14:55:00,566.55,566.84,566.33,566.55,4223.0,566.55,566.84,566.33,566.55,4223.0
2023-12-12 15:00:00,566.74,567.0,566.11,566.2,4186.0,566.74,567.0,566.11,566.2,4186.0
2023-12-12 15:05:00,566.14,566.43,566.03,566.21,1010.0,566.14,566.43,566.03,566.21,1010.0
2023-12-12 15:10:00,566.01,566.15,565.57,566.15,1718.0,566.01,566.15,565.57,566.15,1718.0
2023-12-12 15:15:00,566.17,566.5,565.95,565.98,4898.0,566.17,566.5,565.95,565.98,4898.0
2023-12-12 15:20:00,566.26,566.55,565.81,566.05,2582.0,566.26,566.55,565.81,566.05,2582.0
2023-12-12 15:25:00,566.31,566.75,566.01,566.32,3696.0,566.31,566.75,566.01,566.32,3696.0
2023-12-12 15:30:00,566.45,566.91,566.14,566.74,3371.0,566.45,566.91,566.14,566.74,3371.0
2023-12-12 15:35:00,566.56,567.09,566.56,566.88,2637.0,566.56,567.09,566.56,566.88,2637.0
2023-12-12 15:40:00,566.88,567.43,566.88,566.98,5650.0,566.88,567.43,566.88,566.98,5650.0
2023-12-12 15:45:00,567.04,567.55,566.99,567.55,4157.0,567.04,567.55,566.99,567.55,4157.0
2023-12-12 15:50:00,567.39,568.33,566.77,566.96,16925.0,567.39,568.33,566.77,566.96,16925.0
2023-12-12 15:55:00,567.27,567.59,566.83,567.01,20227.0,567.27,567.59,566.83,567.01,20227.0
2023-12-13 09:30:00,571.69,573.77,567.98,568.42,25990.0,571.69,573.77,567.98,568.42,25990.0
2023-12-13 09:35:00,568.68,570.66,568.34,570.66,3839.0,568.68,570.66,568.34,570.66,3839.0
2023-12-13 09:40:00,570.21,571.09,569.13,569.13,8431.0,570.21,571.09,569.13,569.13,8431.0
2023-12-13 09:45:00,568.6,568.88,567.1,568.01,4524.0,568.6,568.88,567.1,568.01,4524.0
2023-12-13 09:50:00,567.63,567.7,566.96,566.97,4226.0,567.63,567.7,566.96,566.97,4226.0
2023-12-13 09:55:00,566.63,566.65,565.24,566.34,8081.0,566.63,566.65,565.24,566.34,8081.0
2023-12-13 10:00:00,565.45,565.47,563.77,564.23,3966.0,565.45,565.47,563.77,564.23,3966.0
2023-12-13 10:05:00,564.25,564.51,563.4,564.05,7405.0,564.25,564.51,563.4,564.05,7405.0
2023-12-13 10:10:00,563.93,564.0,562.31,562.32,4858.0,563.93,564.0,562.31,562.32,4858.0
2023-12-13 10:15:00,562.66,562.99,562.44,562.5,6253.0,562.66,562.99,562.44,562.5,6253.0
2023-12-13 10:20:00,562.73,562.74,562.07,562.41,3128.0,562.73,562.74,562.07,562.41,3128.0
2023-12-13 10:25:00,562.18,562.45,562.07,562.28,2811.0,562.18,562.45,562.07,562.28,2811.0
2023-12-13 10:30:00,562.29,562.59,561.96,562.59,6598.0,562.29,562.59,561.96,562.59,6598.0
2023-12-13 10:35:00,562.73,563.88,562.65,563.88,2820.0,562.73,563.88,562.65,563.88,2820.0
2023-12-13 10:40:00,563.99,564.79,563.99,564.0,1528.0,563.99,564.79,563.99,564.0,1528.0
2023-12-13 10:45:00,564.37,565.41,564.23,565.22,2623.0,564.37,565.41,564.23,565.22,2623.0
2023-12-13 10:50:00,565.22,565.23,564.73,565.18,10399.0,565.22,565.23,564.73,565.18,10399.0
2023-12-13 10:55:00,564.87,565.27,564.56,565.16,4660.0,564.87,565.27,564.56,565.16,4660.0
2023-12-13 11:00:00,565.33,565.43,565.04,565.35,2263.0,565.33,565.43,565.04,565.35,2263.0
2023-12-13 11:05:00,565.21,565.21,564.88,565.05,2637.0,565.21,565.21,564.88,565.05,2637.0
2023-12-13 11:10:00,565.07,565.29,564.85,565.18,4899.0,565.07,565.29,564.85,565.18,4899.0
2023-12-13 11:15:00,565.31,565.93,565.31,565.58,2593.0,565.31,565.93,565.31,565.58,2593.0
2023-12-13 11:20:00,565.71,566.25,565.59,565.59,1584.0,565.71,566.25,565.59,565.59,1584.0
2023-12-13 11:25:00,565.57,565.57,565.25,565.52,657.0,565.57,565.57,565.25,565.52,657.0
2023-12-13 11:30:00,565.8,566.52,565.8,566.05,2150.0,565.8,566.52,565.8,566.05,2150.0
2023-12-13 11:35:00,565.52,565.68,565.52,565.68,711.0,565.52,565.68,565.52,565.68,711.0
2023-12-13 11:40:00,565.83,566.09,565.79,566.09,981.0,565.83,566.09,565.79,566.09,981.0
2023-12-13 11:45:00,566.02,566.02,565.6,565.6,1800.0,566.02,566.02,565.6,565.6,1800.0
2023-12-13 11:50:00,565.86,565.86,565.66,565.73,533.0,565.86,565.86,565.66,565.73,533.0
2023-12-13 11:55:00,565.71,565.93,565.48,565.75,2083.0,565.71,565.93,565.48,565.75,2083.0
2023-12-13 12:00:00,565.55,566.21,565.55,565.59,2275.0,565.55,566.21,565.55,565.59,2275.0
2023-12-13 12:05:00,565.96,566.25,565.26,566.07,4167.0,565.96,566.25,565.26,566.07,4167.0
2023-12-13 12:10:00,566.22,566.24,565.87,565.88,400.0,566.22,566.24,565.87,565.88,400.0
2023-12-13 12:15:00,565.81,565.93,565.81,565.81,1019.0,565.81,565.93,565.81,565.81,1019.0
2023-12-13 12:20:00,566.19,566.58,566.12,566.58,1100.0,566.19,566.58,566.12,566.58,1100.0
2023-12-13 12:25:00,566.45,566.87,566.44,566.56,1117.0,566.45,566.87,566.44,566.56,1117.0
2023-12-13 12:30:00,566.12,566.56,566.12,566.56,200.0,566.12,566.56,566.12,566.56,200.0
2023-12-13 12:35:00,566.24,566.53,566.12,566.15,725.0,566.24,566.53,566.12,566.15,725.0
2023-12-13 12:40:00,566.46,566.46,565.98,566.33,1200.0,566.46,566.46,565.98,566.33,1200.0
2023-12-13 12:45:00,566.31,566.57,566.3,566.57,800.0,566.31,566.57,566.3,566.57,800.0
2023-12-13 12:50:00,566.6,566.73,566.46,566.73,600.0,566.6,566.73,566.46,566.73,600.0
2023-12-13 12:55:00,566.5,566.81,566.2,566.45,1629.0,566.5,566.81,566.2,566.45,1629.0
2023-12-13 13:00:00,566.37,566.38,566.37,566.37,394.0,566.37,566.38,566.37,566.37,394.0
2023-12-13 13:05:00,566.31,566.66,566.31,566.48,400.0,566.31,566.66,566.31,566.48,400.0
2023-12-13 13:10:00,566.67,566.67,566.38,566.38,400.0,566.67,566.67,566.38,566.38,400.0
2023-12-13 13:15:00,566.47,566.6,566.28,566.6,569.0,566.47,566.6,566.28,566.6,569.0
2023-12-13 13:20:00,566.31,566.87,566.09,566.83,2370.0,566.31,566.87,566.09,566.83,2370.0
2023-12-13 13:25:00,566.87,566.88,566.44,566.44,2727.0,566.87,566.88,566.44,566.44,2727.0
2023-12-13 13:30:00,566.42,566.82,566.4,566.82,2000.0,566.42,566.82,566.4,566.82,2000.0
2023-12-13 13:35:00,566.67,566.86,566.41,566.41,1637.0,566.67,566.86,566.41,566.41,1637.0
2023-12-13 13:40:00,566.71,566.72,566.48,566.5,875.0,566.71,566.72,566.48,566.5,875.0
2023-12-13 13:45:00,566.7,566.7,566.23,566.32,1900.0,566.7,566.7,566.23,566.32,1900.0
2023-12-13 13:50:00,566.35,566.45,566.23,566.26,1202.0,566.35,566.45,566.23,566.26,1202.0
2023-12-13 13:55:00,566.42,566.69,566.31,566.38,850.0,566.42,566.69,566.31,566.38,850.0
2023-12-13 14:00:00,566.7,568.53,566.7,568.4,6657.0,566.7,568.53,566.7,568.4,6657.0
2023-12-13 14:05:00,568.7,569.2,568.35,568.95,2480.0,568.7,569.2,568.35,568.95,2480.0
2023-12-13 14:10:00,569.61,569.61,567.7,568.39,2820.0,569.61,569.61,567.7,568.39,2820.0
2023-12-13 14:15:00,568.6,569.46,568.6,569.42,4674.0,568.6,569.46,568.6,569.42,4674.0
2023-12-13 14:20:00,569.38,570.33,569.38,569.86,3428.0,569.38,570.33,569.38,569.86,3428.0
2023-12-13 14:25:00,569.74,569.74,568.89,569.28,1100.0,569.74,569.74,568.89,569.28,1100.0
2023-12-13 14:30:00,569.33,569.76,568.43,569.76,3346.0,569.33,569.76,568.43,569.76,3346.0
2023-12-13 14:35:00,569.81,571.32,569.81,571.23,2949.0,569.81,571.32,569.81,571.23,2949.0
2023-12-13 14:40:00,570.9,572.28,570.89,571.3,2751.0,570.9,572.28,570.89,571.3,2751.0
2023-12-13 14:45:00,571.69,572.22,571.09,571.14,1531.0,571.69,572.22,571.09,571.14,1531.0
2023-12-13 14:50:00,570.96,571.16,570.68,570.96,1396.0,570.96,571.16,570.68,570.96,1396.0
2023-12-13 14:55:00,571.3,571.61,570.51,571.11,3099.0,571.3,571.61,570.51,571.11,3099.0
2023-12-13 15:00:00,570.74,571.14,570.74,570.86,1224.0,570.74,571.14,570.74,570.86,1224.0
2023-12-13 15:05:00,570.89,570.89,569.4,569.45,3034.0,570.89,570.89,569.4,569.45,3034.0
2023-12-13 15:10:00,569.75,569.75,568.04,568.17,6764.0,569.75,569.75,568.04,568.17,6764.0
2023-12-13 15:15:00,567.81,568.18,567.13,567.52,5990.0,567.81,568.18,567.13,567.52,5990.0
2023-12-13 15:20:00,567.23,567.45,564.87,564.87,4635.0,567.23,567.45,564.87,564.87,4635.0
2023-12-13 15:25:00,564.77,565.26,564.45,565.05,12576.0,564.77,565.26,564.45,565.05,12576.0
2023-12-13 15:30:00,564.88,566.08,564.6,566.08,6446.0,564.88,566.08,564.6,566.08,6446.0
2023-12-13 15:35:00,566.08,566.91,566.08,566.91,3400.0,566.08,566.91,566.08,566.91,3400.0
2023-12-13 15:40:00,567.1,567.33,566.55,566.99,2510.0,567.1,567.33,566.55,566.99,2510.0
2023-12-13 15:45:00,566.95,567.29,566.86,567.0,4472.0,566.95,567.29,566.86,567.0,4472.0
2023-12-13 15:50:00,566.93,566.99,565.57,566.99,9324.0,566.93,566.99,565.57,566.99,9324.0
2023-12-13 15:55:00,566.89,568.53,566.66,568.14,38276.0,566.89,568.53,566.66,568.14,38276.0
2023-12-14 09:30:00,570.6,571.87,569.15,569.92,26616.0,570.6,571.87,569.15,569.92,26616.0
2023-12-14 09:35:00,569.7,569.88,567.0,567.13,3369.0,569.7,569.88,567.0,567.13,3369.0
2023-12-14 09:40:00,566.85,567.15,564.0,564.11,3482.0,566.85,567.15,564.0,564.11,3482.0
2023-12-14 09:45:00,564.32,564.8,562.03,562.33,10341.0,564.32,564.8,562.03,562.33,10341.0
2023-12-14 09:50:00,562.0,562.74,560.31,562.74,8037.0,562.0,562.74,560.31,562.74,8037.0
2023-12-14 09:55:00,563.75,565.32,562.73,562.92,2597.0,563.75,565.32,562.73,562.92,2597.0
2023-12-14 10:00:00,562.69,563.03,561.7,562.38,7525.0,562.69,563.03,561.7,562.38,7525.0
2023-12-14 10:05:00,562.37,562.59,561.64,562.49,5072.0,562.37,562.59,561.64,562.49,5072.0
2023-12-14 10:10:00,562.44,563.49,562.1,562.4,7788.0,562.44,563.49,562.1,562.4,7788.0
2023-12-14 10:15:00,561.77,562.33,560.66,560.93,9922.0,561.77,562.33,560.66,560.93,9922.0
2023-12-14 10:20:00,560.63,560.64,557.44,557.75,6321.0,560.63,560.64,557.44,557.75,6321.0
2023-12-14 10:25:00,558.0,558.35,556.0,556.9,7941.0,558.0,558.35,556.0,556.9,7941.0
2023-12-14 10:30:00,556.94,558.65,556.36,557.79,10026.0,556.94,558.65,556.36,557.79,10026.0
2023-12-14 10:35:00,557.78,557.86,554.3,554.89,19046.0,557.78,557.86,554.3,554.89,19046.0
2023-12-14 10:40:00,554.83,556.01,554.53,554.98,16902.0,554.83,556.01,554.53,554.98,16902.0
2023-12-14 10:45:00,554.89,555.75,554.57,555.0,9641.0,554.89,555.75,554.57,555.0,9641.0
2023-12-14 10:50:00,555.07,555.56,554.85,555.26,16471.0,555.07,555.56,554.85,555.26,16471.0
2023-12-14 10:55:00,555.36,557.0,554.62,556.84,14939.0,555.36,557.0,554.62,556.84,14939.0
2023-12-14 11:00:00,556.85,557.19,555.2,555.47,6821.0,556.85,557.19,555.2,555.47,6821.0
2023-12-14 11:05:00,555.51,555.51,554.09,554.65,3806.0,555.51,555.51,554.09,554.65,3806.0
2023-12-14 11:10:00,554.93,555.28,553.44,553.44,4230.0,554.93,555.28,553.44,553.44,4230.0
2023-12-14 11:15:00,553.51,554.95,553.51,554.5,4299.0,553.51,554.95,553.51,554.5,4299.0
2023-12-14 11:20:00,554.49,554.74,553.96,554.13,2067.0,554.49,554.74,553.96,554.13,2067.0
2023-12-14 11:25:00,554.37,554.37,553.84,554.09,2418.0,554.37,554.37,553.84,554.09,2418.0
2023-12-14 11:30:00,553.98,554.49,553.8,553.8,8772.0,553.98,554.49,553.8,553.8,8772.0
2023-12-14 11:35:00,553.63,553.77,550.79,551.04,5111.0,553.63,553.77,550.79,551.04,5111.0
2023-12-14 11:40:00,551.22,552.61,551.08,552.61,7134.0,551.22,552.61,551.08,552.61,7134.0
2023-12-14 11:45:00,552.62,553.06,552.37,552.71,3641.0,552.62,553.06,552.37,552.71,3641.0
2023-12-14 11:50:00,552.71,553.27,552.27,553.24,2733.0,552.71,553.27,552.27,553.24,2733.0
2023-12-14 11:55:00,553.24,553.49,552.68,553.31,4172.0,553.24,553.49,552.68,553.31,4172.0
2023-12-14 12:00:00,553.58,554.79,553.35,554.68,4356.0,553.58,554.79,553.35,554.68,4356.0
2023-12-14 12:05:00,554.62,555.08,554.01,554.93,5726.0,554.62,555.08,554.01,554.93,5726.0
2023-12-14 12:10:00,554.94,555.03,554.57,554.95,3583.0,554.94,555.03,554.57,554.95,3583.0
2023-12-14 12:15:00,554.81,554.89,554.22,554.3,2783.0,554.81,554.89,554.22,554.3,2783.0
2023-12-14 12:20:00,554.2,554.83,554.2,554.59,4054.0,554.2,554.83,554.2,554.59,4054.0
2023-12-14 12:25:00,554.71,554.87,554.57,554.63,6624.0,554.71,554.87,554.57,554.63,6624.0
2023-12-14 12:30:00,554.99,555.22,554.48,554.91,5634.0,554.99,555.22,554.48,554.91,5634.0
2023-12-14 12:35:00,555.27,555.27,554.64,554.87,6391.0,555.27,555.27,554.64,554.87,6391.0
2023-12-14 12:40:00,554.87,554.87,553.98,554.0,3173.0,554.87,554.87,553.98,554.0,3173.0
2023-12-14 12:45:00,554.0,554.74,553.68,553.68,1850.0,554.0,554.74,553.68,553.68,1850.0
2023-12-14 12:50:00,553.44,553.44,552.2,552.2,2835.0,553.44,553.44,552.2,552.2,2835.0
2023-12-14 12:55:00,552.11,552.12,551.27,551.27,4175.0,552.11,552.12,551.27,551.27,4175.0
2023-12-14 13:00:00,551.09,551.23,550.19,551.21,6352.0,551.09,551.23,550.19,551.21,6352.0
2023-12-14 13:05:00,551.46,551.76,551.01,551.39,2440.0,551.46,551.76,551.01,551.39,2440.0
2023-12-14 13:10:00,551.43,551.63,550.79,550.84,1850.0,551.43,551.63,550.79,550.84,1850.0
2023-12-14 13:15:00,550.62,550.62,549.87,550.0,5154.0,550.62,550.62,549.87,550.0,5154.0
2023-12-14 13:20:00,550.2,550.2,549.53,550.08,3652.0,550.2,550.2,549.53,550.08,3652.0
2023-12-14 13:25:00,550.05,550.25,549.82,550.0,2776.0,550.05,550.25,549.82,550.0,2776.0
2023-12-14 13:30:00,550.18,550.6,549.67,550.16,2264.0,550.18,550.6,549.67,550.16,2264.0
2023-12-14 13:35:00,550.34,550.53,549.92,550.5,3492.0,550.34,550.53,549.92,550.5,3492.0
2023-12-14 13:40:00,550.39,551.13,550.15,550.98,1900.0,550.39,551.13,550.15,550.98,1900.0
2023-12-14 13:45:00,550.84,550.84,550.33,550.52,2489.0,550.84,550.84,550.33,550.52,2489.0
2023-12-14 13:50:00,550.14,550.14,549.02,550.06,3340.0,550.14,550.14,549.02,550.06,3340.0
2023-12-14 13:55:00,550.47,552.09,550.47,551.95,3057.0,550.47,552.09,550.47,551.95,3057.0
2023-12-14 14:00:00,552.02,554.52,552.02,554.23,3443.0,552.02,554.52,552.02,554.23,3443.0
2023-12-14 14:05:00,554.38,555.07,554.38,554.49,3925.0,554.38,555.07,554.38,554.49,3925.0
2023-12-14 14:10:00,553.93,554.98,553.83,554.75,5168.0,553.93,554.98,553.83,554.75,5168.0
2023-12-14 14:15:00,554.63,555.0,554.41,555.0,2805.0,554.63,555.0,554.41,555.0,2805.0
2023-12-14 14:20:00,555.06,555.19,554.21,554.21,3461.0,555.06,555.19,554.21,554.21,3461.0
2023-12-14 14:25:00,554.28,554.28,553.79,554.0,6506.0,554.28,554.28,553.79,554.0,6506.0
2023-12-14 14:30:00,554.01,554.19,552.96,553.05,3825.0,554.01,554.19,552.96,553.05,3825.0
2023-12-14 14:35:00,553.28,553.51,552.63,553.17,2402.0,553.28,553.51,552.63,553.17,2402.0
2023-12-14 14:40:00,553.16,553.35,552.73,552.73,3003.0,553.16,553.35,552.73,552.73,3003.0
2023-12-14 14:45:00,552.88,553.45,552.41,553.45,12860.0,552.88,553.45,552.41,553.45,12860.0
2023-12-14 14:50:00,553.65,554.29,553.65,554.02,3002.0,553.65,554.29,553.65,554.02,3002.0
2023-12-14 14:55:00,553.95,554.26,553.71,553.82,7396.0,553.95,554.26,553.71,553.82,7396.0
2023-12-14 15:00:00,553.67,553.77,553.11,553.18,7279.0,553.67,553.77,553.11,553.18,7279.0
2023-12-14 15:05:00,552.99,553.49,552.92,553.05,7424.0,552.99,553.49,552.92,553.05,7424.0
2023-12-14 15:10:00,552.85,553.21,552.75,552.8,4461.0,552.85,553.21,552.75,552.8,4461.0
2023-12-14 15:15:00,552.46,552.9,552.28,552.48,5883.0,552.46,552.9,552.28,552.48,5883.0
2023-12-14 15:20:00,552.4,552.47,551.73,551.81,4539.0,552.4,552.47,551.73,551.81,4539.0
2023-12-14 15:25:00,551.72,551.86,551.46,551.69,7741.0,551.72,551.86,551.46,551.69,7741.0
2023-12-14 15:30:00,551.71,551.92,550.95,551.02,15683.0,551.71,551.92,550.95,551.02,15683.0
2023-12-14 15:35:00,551.03,551.07,549.83,550.05,47293.0,551.03,551.07,549.83,550.05,47293.0
2023-12-14 15:40:00,550.2,550.32,549.63,549.63,28141.0,550.2,550.32,549.63,549.63,28141.0
2023-12-14 15:45:00,549.67,550.66,549.55,550.38,47722.0,549.67,550.66,549.55,550.38,47722.0
2023-12-14 15:50:00,550.18,552.83,549.91,551.94,40955.0,550.18,552.83,549.91,551.94,40955.0
2023-12-14 15:55:00,552.14,552.23,550.76,551.45,97815.0,552.14,552.23,550.76,551.45,97815.0
2023-12-15 09:30:00,551.63,551.64,548.93,550.03,262311.0,551.63,551.64,548.93,550.03,262311.0
2023-12-15 09:35:00,551.3,554.19,550.45,552.07,28604.0,551.3,554.19,550.45,552.07,28604.0
2023-12-15 09:40:00,552.36,554.1,551.21,553.2,12648.0,552.36,554.1,551.21,553.2,12648.0
2023-12-15 09:45:00,553.18,554.11,548.09,550.2,7094.0,553.18,554.11,548.09,550.2,7094.0
2023-12-15 09:50:00,550.25,551.39,549.87,550.2,16556.0,550.25,551.39,549.87,550.2,16556.0
2023-12-15 09:55:00,550.0,550.64,549.74,549.82,22560.0,550.0,550.64,549.74,549.82,22560.0
2023-12-15 10:00:00,550.35,551.45,549.99,551.45,51003.0,550.35,551.45,549.99,551.45,51003.0
2023-12-15 10:05:00,551.4,552.23,551.22,551.34,54193.0,551.4,552.23,551.22,551.34,54193.0
2023-12-15 10:10:00,551.58,552.45,550.79,552.44,45699.0,551.58,552.45,550.79,552.44,45699.0
2023-12-15 10:15:00,552.44,553.3,552.22,553.1,28298.0,552.44,553.3,552.22,553.1,28298.0
2023-12-15 10:20:00,553.18,553.24,551.81,552.19,6637.0,553.18,553.24,551.81,552.19,6637.0
2023-12-15 10:25:00,552.2,553.01,552.02,552.88,11255.0,552.2,553.01,552.02,552.88,11255.0
2023-12-15 10:30:00,553.07,553.6,552.83,552.83,18600.0,553.07,553.6,552.83,552.83,18600.0
2023-12-15 10:35:00,553.08,553.59,552.84,553.59,13473.0,553.08,553.59,552.84,553.59,13473.0
2023-12-15 10:40:00,553.57,553.75,552.57,553.01,9029.0,553.57,553.75,552.57,553.01,9029.0
2023-12-15 10:45:00,553.02,553.82,552.86,553.58,6566.0,553.02,553.82,552.86,553.58,6566.0
2023-12-15 10:50:00,553.74,554.96,553.63,554.2,12678.0,553.74,554.96,553.63,554.2,12678.0
2023-12-15 10:55:00,554.19,554.64,553.63,553.97,3400.0,554.19,554.64,553.63,553.97,3400.0
2023-12-15 11:00:00,553.9,554.25,553.62,553.99,5912.0,553.9,554.25,553.62,553.99,5912.0
2023-12-15 11:05:00,553.82,554.19,553.5,554.04,3066.0,553.82,554.19,553.5,554.04,3066.0
2023-12-15 11:10:00,554.18,554.23,553.64,553.84,4310.0,554.18,554.23,553.64,553.84,4310.0
2023-12-15 11:15:00,553.59,554.06,553.58,553.89,1720.0,553.59,554.06,553.58,553.89,1720.0
2023-12-15 11:20:00,553.97,556.66,553.95,556.5,5940.0,553.97,556.66,553.95,556.5,5940.0
2023-12-15 11:25:00,556.66,556.66,555.95,556.22,4375.0,556.66,556.66,555.95,556.22,4375.0
2023-12-15 11:30:00,556.5,557.75,556.4,557.24,2807.0,556.5,557.75,556.4,557.24,2807.0
2023-12-15 11:35:00,558.14,558.18,556.96,556.96,5070.0,558.14,558.18,556.96,556.96,5070.0
2023-12-15 11:40:00,556.11,556.11,555.52,555.71,865.0,556.11,556.11,555.52,555.71,865.0
2023-12-15 11:45:00,555.83,555.99,555.19,555.51,1551.0,555.83,555.99,555.19,555.51,1551.0
2023-12-15 11:50:00,555.43,555.55,555.03,555.04,2680.0,555.43,555.55,555.03,555.04,2680.0
2023-12-15 11:55:00,555.04,555.8,555.04,555.21,6265.0,555.04,555.8,555.04,555.21,6265.0
2023-12-15 12:00:00,555.6,556.01,555.04,555.17,3394.0,555.6,556.01,555.04,555.17,3394.0
2023-12-15 12:05:00,555.25,555.25,554.73,554.82,800.0,555.25,555.25,554.73,554.82,800.0
2023-12-15 12:10:00,554.63,556.13,554.63,556.04,3980.0,554.63,556.13,554.63,556.04,3980.0
2023-12-15 12:15:00,556.05,556.07,555.18,556.0,1600.0,556.05,556.07,555.18,556.0,1600.0
2023-12-15 12:20:00,555.86,556.29,555.85,556.29,4619.0,555.86,556.29,555.85,556.29,4619.0
2023-12-15 12:25:00,556.76,557.35,556.37,557.14,2640.0,556.76,557.35,556.37,557.14,2640.0
2023-12-15 12:30:00,557.3,557.5,556.92,557.07,2583.0,557.3,557.5,556.92,557.07,2583.0
2023-12-15 12:35:00,557.17,557.17,556.08,556.48,2635.0,557.17,557.17,556.08,556.48,2635.0
2023-12-15 12:40:00,555.84,556.11,555.84,556.11,300.0,555.84,556.11,555.84,556.11,300.0
2023-12-15 12:45:00,556.26,556.26,555.66,555.75,1500.0,556.26,556.26,555.66,555.75,1500.0
2023-12-15 12:50:00,556.59,556.59,555.49,555.49,900.0,556.59,556.59,555.49,555.49,900.0
2023-12-15 12:55:00,555.46,555.46,554.62,554.8,1660.0,555.46,555.46,554.62,554.8,1660.0
2023-12-15 13:00:00,554.67,554.75,554.67,554.71,500.0,554.67,554.75,554.67,554.71,500.0
2023-12-15 13:05:00,555.03,556.07,555.03,555.64,1648.0,555.03,556.07,555.03,555.64,1648.0
2023-12-15 13:10:00,555.65,556.29,555.63,556.29,600.0,555.65,556.29,555.63,556.29,600.0
2023-12-15 13:15:00,556.05,556.67,556.05,556.24,940.0,556.05,556.67,556.05,556.24,940.0
2023-12-15 13:20:00,556.42,556.95,556.37,556.5,2097.0,556.42,556.95,556.37,556.5,2097.0
2023-12-15 13:25:00,557.1,557.1,556.92,556.92,300.0,557.1,557.1,556.92,556.92,300.0
2023-12-15 13:30:00,557.05,557.22,556.67,557.22,2244.0,557.05,557.22,556.67,557.22,2244.0
2023-12-15 13:35:00,556.97,556.97,555.21,555.21,2438.0,556.97,556.97,555.21,555.21,2438.0
2023-12-15 13:40:00,555.07,555.21,554.1,554.2,1575.0,555.07,555.21,554.1,554.2,1575.0
2023-12-15 13:45:00,554.05,554.05,553.52,553.72,999.0,554.05,554.05,553.52,553.72,999.0
2023-12-15 13:50:00,554.37,554.75,553.87,553.87,2212.0,554.37,554.75,553.87,553.87,2212.0
2023-12-15 13:55:00,553.68,553.83,553.28,553.65,2590.0,553.68,553.83,553.28,553.65,2590.0
2023-12-15 14:00:00,553.27,554.19,553.19,553.73,1747.0,553.27,554.19,553.19,553.73,1747.0
2023-12-15 14:05:00,553.58,554.19,553.39,554.15,1068.0,553.58,554.19,553.39,554.15,1068.0
2023-12-15 14:10:00,554.05,554.19,553.86,554.08,2065.0,554.05,554.19,553.86,554.08,2065.0
2023-12-15 14:15:00,554.19,554.66,554.19,554.42,802.0,554.19,554.66,554.19,554.42,802.0
2023-12-15 14:20:00,554.38,554.39,553.97,554.23,1100.0,554.38,554.39,553.97,554.23,1100.0
2023-12-15 14:25:00,553.95,554.04,553.45,553.45,3312.0,553.95,554.04,553.45,553.45,3312.0
2023-12-15 14:30:00,553.51,554.96,553.51,554.96,7065.0,553.51,554.96,553.51,554.96,7065.0
2023-12-15 14:35:00,554.78,555.0,554.62,554.62,1367.0,554.78,555.0,554.62,554.62,1367.0
2023-12-15 14:40:00,554.81,555.14,554.68,555.13,4057.0,554.81,555.14,554.68,555.13,4057.0
2023-12-15 14:45:00,554.95,555.1,554.63,554.63,2500.0,554.95,555.1,554.63,554.63,2500.0
2023-12-15 14:50:00,554.69,554.94,554.14,554.14,4675.0,554.69,554.94,554.14,554.14,4675.0
2023-12-15 14:55:00,554.3,554.3,553.35,553.58,3521.0,554.3,554.3,553.35,553.58,3521.0
2023-12-15 15:00:00,553.38,554.05,553.38,553.89,2040.0,553.38,554.05,553.38,553.89,2040.0
2023-12-15 15:05:00,553.98,553.98,553.53,553.68,1700.0,553.98,553.98,553.53,553.68,1700.0
2023-12-15 15:10:00,553.72,553.89,553.55,553.74,3097.0,553.72,553.89,553.55,553.74,3097.0
2023-12-15 15:15:00,553.89,554.59,553.81,554.58,5955.0,553.89,554.59,553.81,554.58,5955.0
2023-12-15 15:20:00,554.32,554.57,553.67,553.67,2882.0,554.32,554.57,553.67,553.67,2882.0
2023-12-15 15:25:00,553.66,554.03,553.64,553.86,5201.0,553.66,554.03,553.64,553.86,5201.0
2023-12-15 15:30:00,553.84,553.92,553.58,553.75,5267.0,553.84,553.92,553.58,553.75,5267.0
2023-12-15 15:35:00,553.82,554.11,553.51,554.07,5715.0,553.82,554.11,553.51,554.07,5715.0
2023-12-15 15:40:00,554.17,554.29,553.91,554.08,6535.0,554.17,554.29,553.91,554.08,6535.0
2023-12-15 15:45:00,554.15,554.42,553.93,554.28,8976.0,554.15,554.42,553.93,554.28,8976.0
2023-12-15 15:50:00,554.41,557.48,554.4,557.26,20295.0,554.41,557.48,554.4,557.26,20295.0
2023-12-15 15:55:00,557.39,557.39,555.43,556.25,68391.0,557.39,557.39,555.43,556.25,68391.0
2023-12-18 09:30:00,557.46,559.62,556.45,556.99,15232.0,557.46,559.62,556.45,556.99,15232.0
2023-12-18 09:35:00,557.4,558.12,555.96,556.19,4507.0,557.4,558.12,555.96,556.19,4507.0
2023-12-18 09:40:00,556.46,557.72,555.59,555.59,1106.0,556.46,557.72,555.59,555.59,1106.0
2023-12-18 09:45:00,556.12,557.36,555.0,556.81,8738.0,556.12,557.36,555.0,556.81,8738.0
2023-12-18 09:50:00,556.76,557.72,556.76,557.16,12329.0,556.76,557.72,556.76,557.16,12329.0
2023-12-18 09:55:00,558.09,558.7,557.16,558.11,764.0,558.09,558.7,557.16,558.11,764.0
2023-12-18 10:00:00,558.27,560.63,558.27,560.63,5113.0,558.27,560.63,558.27,560.63,5113.0
2023-12-18 10:05:00,560.29,561.08,559.92,560.33,3880.0,560.29,561.08,559.92,560.33,3880.0
2023-12-18 10:10:00,559.56,559.59,558.44,559.0,1401.0,559.56,559.59,558.44,559.0,1401.0
2023-12-18 10:15:00,558.6,560.15,558.6,559.85,1610.0,558.6,560.15,558.6,559.85,1610.0
2023-12-18 10:20:00,560.64,561.32,559.97,561.32,1702.0,560.64,561.32,559.97,561.32,1702.0
2023-12-18 10:25:00,561.0,562.0,560.67,561.47,1812.0,561.0,562.0,560.67,561.47,1812.0
2023-12-18 10:30:00,561.41,562.11,561.36,561.36,3089.0,561.41,562.11,561.36,561.36,3089.0
2023-12-18 10:35:00,561.3,561.3,560.33,560.33,2618.0,561.3,561.3,560.33,560.33,2618.0
2023-12-18 10:40:00,560.45,560.95,560.3,560.38,2806.0,560.45,560.95,560.3,560.38,2806.0
2023-12-18 10:45:00,560.45,560.79,559.37,560.01,3889.0,560.45,560.79,559.37,560.01,3889.0
2023-12-18 10:50:00,559.9,560.56,559.89,560.15,1942.0,559.9,560.56,559.89,560.15,1942.0
2023-12-18 10:55:00,559.3,559.75,558.93,559.18,700.0,559.3,559.75,558.93,559.18,700.0
2023-12-18 11:00:00,558.97,559.17,558.54,559.17,1353.0,558.97,559.17,558.54,559.17,1353.0
2023-12-18 11:05:00,559.18,559.25,558.86,559.1,1400.0,559.18,559.25,558.86,559.1,1400.0
2023-12-18 11:10:00,559.22,559.67,559.21,559.62,1227.0,559.22,559.67,559.21,559.62,1227.0
2023-12-18 11:15:00,559.5,559.85,559.5,559.56,800.0,559.5,559.85,559.5,559.56,800.0
2023-12-18 11:20:00,559.41,559.41,559.02,559.22,411.0,559.41,559.41,559.02,559.22,411.0
2023-12-18 11:25:00,558.52,558.52,558.44,558.44,204.0,558.52,558.52,558.44,558.44,204.0
2023-12-18 11:30:00,558.34,559.11,558.33,559.0,1419.0,558.34,559.11,558.33,559.0,1419.0
2023-12-18 11:35:00,559.35,559.94,559.18,559.94,720.0,559.35,559.94,559.18,559.94,720.0
2023-12-18 11:40:00,559.57,560.26,559.49,560.16,1456.0,559.57,560.26,559.49,560.16,1456.0
2023-12-18 11:45:00,560.07,560.68,559.48,559.63,3627.0,560.07,560.68,559.48,559.63,3627.0
2023-12-18 11:50:00,559.62,560.18,559.46,559.52,2000.0,559.62,560.18,559.46,559.52,2000.0
2023-12-18 11:55:00,559.47,559.84,559.47,559.48,555.0,559.47,559.84,559.47,559.48,555.0
2023-12-18 12:00:00,559.32,559.41,558.48,558.73,1355.0,559.32,559.41,558.48,558.73,1355.0
2023-12-18 12:05:00,559.2,559.4,559.2,559.4,200.0,559.2,559.4,559.2,559.4,200.0
2023-12-18 12:10:00,559.4,559.4,559.4,559.4,0.0,559.4,559.4,559.4,559.4,0.0
2023-12-18 12:15:00,560.4,560.68,560.4,560.68,800.0,560.4,560.68,560.4,560.68,800.0
2023-12-18 12:20:00,560.41,560.42,560.22,560.22,727.0,560.41,560.42,560.22,560.22,727.0
2023-12-18 12:25:00,560.27,560.27,559.56,559.71,932.0,560.27,560.27,559.56,559.71,932.0
2023-12-18 12:30:00,560.18,560.25,559.85,560.25,543.0,560.18,560.25,559.85,560.25,543.0
2023-12-18 12:35:00,560.0,560.54,560.0,560.36,3600.0,560.0,560.54,560.0,560.36,3600.0
2023-12-18 12:40:00,560.13,560.13,559.84,559.84,600.0,560.13,560.13,559.84,559.84,600.0
2023-12-18 12:45:00,559.93,560.24,559.93,560.24,740.0,559.93,560.24,559.93,560.24,740.0
2023-12-18 12:50:00,560.55,560.8,560.5,560.8,968.0,560.55,560.8,560.5,560.8,968.0
2023-12-18 12:55:00,560.86,560.86,560.41,560.41,600.0,560.86,560.86,560.41,560.41,600.0
2023-12-18 13:00:00,560.49,560.62,560.44,560.45,862.0,560.49,560.62,560.44,560.45,862.0
2023-12-18 13:05:00,560.66,560.67,560.66,560.66,116.0,560.66,560.67,560.66,560.66,116.0
2023-12-18 13:10:00,560.62,560.64,560.51,560.64,500.0,560.62,560.64,560.51,560.64,500.0
2023-12-18 13:15:00,560.34,560.35,560.34,560.35,216.0,560.34,560.35,560.34,560.35,216.0
2023-12-18 13:20:00,560.5,560.63,560.5,560.63,203.0,560.5,560.63,560.5,560.63,203.0
2023-12-18 13:25:00,560.59,560.72,560.54,560.54,600.0,560.59,560.72,560.54,560.54,600.0
2023-12-18 13:30:00,560.78,561.24,560.76,560.94,1829.0,560.78,561.24,560.76,560.94,1829.0
2023-12-18 13:35:00,560.8,561.13,560.79,561.02,502.0,560.8,561.13,560.79,561.02,502.0
2023-12-18 13:40:00,561.14,561.28,560.59,560.81,1353.0,561.14,561.28,560.59,560.81,1353.0
2023-12-18 13:45:00,560.88,560.95,560.8,560.81,1400.0,560.88,560.95,560.8,560.81,1400.0
2023-12-18 13:50:00,560.69,560.92,560.63,560.77,1804.0,560.69,560.92,560.63,560.77,1804.0
2023-12-18 13:55:00,560.73,560.83,560.66,560.83,1102.0,560.73,560.83,560.66,560.83,1102.0
2023-12-18 14:00:00,560.84,561.67,560.83,561.67,6322.0,560.84,561.67,560.83,561.67,6322.0
2023-12-18 14:05:00,561.62,561.62,561.39,561.39,318.0,561.62,561.62,561.39,561.39,318.0
2023-12-18 14:10:00,561.82,562.43,561.81,562.43,800.0,561.82,562.43,561.81,562.43,800.0
2023-12-18 14:15:00,562.42,562.67,562.24,562.61,1929.0,562.42,562.67,562.24,562.61,1929.0
2023-12-18 14:20:00,562.75,563.09,562.75,562.91,600.0,562.75,563.09,562.75,562.91,600.0
2023-12-18 14:25:00,562.96,563.34,562.52,562.52,2100.0,562.96,563.34,562.52,562.52,2100.0
2023-12-18 14:30:00,562.56,562.8,562.34,562.46,1600.0,562.56,562.8,562.34,562.46,1600.0
2023-12-18 14:35:00,562.41,563.05,562.39,563.05,400.0,562.41,563.05,562.39,563.05,400.0
2023-12-18 14:40:00,563.14,563.22,562.85,563.13,900.0,563.14,563.22,562.85,563.13,900.0
2023-12-18 14:45:00,563.24,563.24,562.95,563.04,1495.0,563.24,563.24,562.95,563.04,1495.0
2023-12-18 14:50:00,562.91,563.03,562.75,562.99,1893.0,562.91,563.03,562.75,562.99,1893.0
2023-12-18 14:55:00,563.3,563.31,562.99,562.99,1440.0,563.3,563.31,562.99,562.99,1440.0
2023-12-18 15:00:00,562.49,562.75,562.25,562.75,1782.0,562.49,562.75,562.25,562.75,1782.0
2023-12-18 15:05:00,562.71,562.96,562.71,562.84,1300.0,562.71,562.96,562.71,562.84,1300.0
2023-12-18 15:10:00,562.81,562.94,562.64,562.64,1416.0,562.81,562.94,562.64,562.64,1416.0
2023-12-18 15:15:00,562.7,562.85,562.36,562.67,2632.0,562.7,562.85,562.36,562.67,2632.0
2023-12-18 15:20:00,562.83,563.03,562.77,562.91,1534.0,562.83,563.03,562.77,562.91,1534.0
2023-12-18 15:25:00,562.89,563.43,562.88,563.27,1008.0,562.89,563.43,562.88,563.27,1008.0
2023-12-18 15:30:00,563.16,563.16,562.38,562.4,2018.0,563.16,563.16,562.38,562.4,2018.0
2023-12-18 15:35:00,562.25,562.25,561.96,562.06,2392.0,562.25,562.25,561.96,562.06,2392.0
2023-12-18 15:40:00,561.93,562.03,561.8,561.89,2754.0,561.93,562.03,561.8,561.89,2754.0
2023-12-18 15:45:00,562.02,562.02,561.19,561.41,4061.0,562.02,562.02,561.19,561.41,4061.0
2023-12-18 15:50:00,561.22,561.25,560.79,560.87,10153.0,561.22,561.25,560.79,560.87,10153.0
2023-12-18 15:55:00,560.65,560.68,559.44,559.63,22385.0,560.65,560.68,559.44,559.63,22385.0
2023-12-19 09:30:00,563.39,564.62,560.72,560.81,18318.0,563.39,564.62,560.72,560.81,18318.0
2023-12-19 09:35:00,562.07,562.64,560.58,562.46,2228.0,562.07,562.64,560.58,562.46,2228.0
2023-12-19 09:40:00,561.73,561.73,561.55,561.72,300.0,561.73,561.73,561.55,561.72,300.0
2023-12-19 09:45:00,562.5,562.55,561.24,561.25,600.0,562.5,562.55,561.24,561.25,600.0
2023-12-19 09:50:00,561.58,562.92,561.57,562.01,4012.0,561.58,562.92,561.57,562.01,4012.0
2023-12-19 09:55:00,562.43,563.9,562.43,563.89,1380.0,562.43,563.9,562.43,563.89,1380.0
2023-12-19 10:00:00,563.97,564.09,562.77,563.67,4547.0,563.97,564.09,562.77,563.67,4547.0
2023-12-19 10:05:00,564.46,564.46,563.85,563.85,1454.0,564.46,564.46,563.85,563.85,1454.0
2023-12-19 10:10:00,564.44,565.19,564.21,564.89,5187.0,564.44,565.19,564.21,564.89,5187.0
2023-12-19 10:15:00,564.61,564.82,564.21,564.51,1867.0,564.61,564.82,564.21,564.51,1867.0
2023-12-19 10:20:00,564.16,565.64,564.16,565.14,2400.0,564.16,565.64,564.16,565.14,2400.0
2023-12-19 10:25:00,565.06,565.11,564.21,564.31,2429.0,565.06,565.11,564.21,564.31,2429.0
2023-12-19 10:30:00,564.56,565.05,564.56,564.77,572.0,564.56,565.05,564.56,564.77,572.0
2023-12-19 10:35:00,564.92,565.19,562.93,562.98,4176.0,564.92,565.19,562.93,562.98,4176.0
2023-12-19 10:40:00,562.63,562.79,561.9,562.19,5270.0,562.63,562.79,561.9,562.19,5270.0
2023-12-19 10:45:00,561.98,563.03,561.76,562.98,3722.0,561.98,563.03,561.76,562.98,3722.0
2023-12-19 10:50:00,562.79,563.76,562.75,563.7,5477.0,562.79,563.76,562.75,563.7,5477.0
2023-12-19 10:55:00,563.65,564.06,563.12,563.35,3385.0,563.65,564.06,563.12,563.35,3385.0
2023-12-19 11:00:00,563.6,564.43,563.22,564.43,900.0,563.6,564.43,563.22,564.43,900.0
2023-12-19 11:05:00,564.5,564.67,564.01,564.58,525.0,564.5,564.67,564.01,564.58,525.0
2023-12-19 11:10:00,564.24,564.24,563.1,563.1,2634.0,564.24,564.24,563.1,563.1,2634.0
2023-12-19 11:15:00,563.34,563.61,563.0,563.18,4388.0,563.34,563.61,563.0,563.18,4388.0
2023-12-19 11:20:00,562.87,563.17,562.05,562.06,1230.0,562.87,563.17,562.05,562.06,1230.0
2023-12-19 11:25:00,562.35,562.93,561.88,562.38,1960.0,562.35,562.93,561.88,562.38,1960.0
2023-12-19 11:30:00,562.43,562.43,561.5,561.5,2105.0,562.43,562.43,561.5,561.5,2105.0
2023-12-19 11:35:00,561.15,561.34,560.73,561.19,2367.0,561.15,561.34,560.73,561.19,2367.0
2023-12-19 11:40:00,561.4,561.4,561.4,561.4,100.0,561.4,561.4,561.4,561.4,100.0
2023-12-19 11:45:00,560.99,561.18,560.02,560.02,4176.0,560.99,561.18,560.02,560.02,4176.0
2023-12-19 11:50:00,560.02,560.02,558.97,559.0,1067.0,560.02,560.02,558.97,559.0,1067.0
2023-12-19 11:55:00,559.18,559.9,559.18,559.85,1312.0,559.18,559.9,559.18,559.85,1312.0
2023-12-19 12:00:00,559.44,559.79,559.29,559.76,1200.0,559.44,559.79,559.29,559.76,1200.0
2023-12-19 12:05:00,559.48,560.42,559.48,560.09,600.0,559.48,560.42,559.48,560.09,600.0
2023-12-19 12:10:00,559.56,560.09,559.56,560.09,300.0,559.56,560.09,559.56,560.09,300.0
2023-12-19 12:15:00,560.09,560.61,560.07,560.39,1119.0,560.09,560.61,560.07,560.39,1119.0
2023-12-19 12:20:00,560.62,560.62,560.11,560.32,700.0,560.62,560.62,560.11,560.32,700.0
2023-12-19 12:25:00,560.51,560.52,560.44,560.44,200.0,560.51,560.52,560.44,560.44,200.0
2023-12-19 12:30:00,560.47,560.95,560.47,560.95,695.0,560.47,560.95,560.47,560.95,695.0
2023-12-19 12:35:00,560.84,561.1,560.43,560.73,1347.0,560.84,561.1,560.43,560.73,1347.0
2023-12-19 12:40:00,560.5,560.61,560.12,560.12,625.0,560.5,560.61,560.12,560.12,625.0
2023-12-19 12:45:00,560.72,561.24,560.68,561.24,500.0,560.72,561.24,560.68,561.24,500.0
2023-12-19 12:50:00,561.1,561.1,560.26,560.26,1601.0,561.1,561.1,560.26,560.26,1601.0
2023-12-19 12:55:00,560.32,560.37,560.16,560.16,1367.0,560.32,560.37,560.16,560.16,1367.0
2023-12-19 13:00:00,560.3,560.3,559.73,560.02,912.0,560.3,560.3,559.73,560.02,912.0
2023-12-19 13:05:00,559.84,560.06,559.46,559.47,544.0,559.84,560.06,559.46,559.47,544.0
2023-12-19 13:10:00,559.06,559.62,559.05,559.36,1400.0,559.06,559.62,559.05,559.36,1400.0
2023-12-19 13:15:00,559.27,559.62,559.01,559.34,1788.0,559.27,559.62,559.01,559.34,1788.0
2023-12-19 13:20:00,559.49,559.5,559.35,559.35,900.0,559.49,559.5,559.35,559.35,900.0
2023-12-19 13:25:00,559.18,559.7,559.17,559.35,1062.0,559.18,559.7,559.17,559.35,1062.0
2023-12-19 13:30:00,559.77,560.09,559.7,559.75,400.0,559.77,560.09,559.7,559.75,400.0
2023-12-19 13:35:00,559.65,559.65,558.94,559.45,1609.0,559.65,559.65,558.94,559.45,1609.0
2023-12-19 13:40:00,559.59,559.89,559.13,559.15,1200.0,559.59,559.89,559.13,559.15,1200.0
2023-12-19 13:45:00,559.15,559.15,558.68,558.91,900.0,559.15,559.15,558.68,558.91,900.0
2023-12-19 13:50:00,558.62,558.62,558.17,558.45,2982.0,558.62,558.62,558.17,558.45,2982.0
2023-12-19 13:55:00,558.3,558.52,558.19,558.31,2325.0,558.3,558.52,558.19,558.31,2325.0
2023-12-19 14:00:00,558.34,558.39,558.0,558.3,1004.0,558.34,558.39,558.0,558.3,1004.0
2023-12-19 14:05:00,558.04,558.27,557.86,557.9,3685.0,558.04,558.27,557.86,557.9,3685.0
2023-12-19 14:10:00,558.09,558.36,557.98,558.0,2661.0,558.09,558.36,557.98,558.0,2661.0
2023-12-19 14:15:00,558.0,558.38,557.93,558.38,1834.0,558.0,558.38,557.93,558.38,1834.0
2023-12-19 14:20:00,558.27,559.15,558.14,559.13,5143.0,558.27,559.15,558.14,559.13,5143.0
2023-12-19 14:25:00,559.42,559.68,559.12,559.48,3070.0,559.42,559.68,559.12,559.48,3070.0
2023-12-19 14:30:00,559.82,559.82,559.58,559.65,2707.0,559.82,559.82,559.58,559.65,2707.0
2023-12-19 14:35:00,559.61,559.75,558.84,558.84,3171.0,559.61,559.75,558.84,558.84,3171.0
2023-12-19 14:40:00,558.37,558.37,557.84,558.23,2467.0,558.37,558.37,557.84,558.23,2467.0
2023-12-19 14:45:00,558.17,558.44,558.05,558.34,1670.0,558.17,558.44,558.05,558.34,1670.0
2023-12-19 14:50:00,558.32,558.37,558.08,558.09,1250.0,558.32,558.37,558.08,558.09,1250.0
2023-12-19 14:55:00,558.08,558.34,557.61,557.61,4237.0,558.08,558.34,557.61,557.61,4237.0
2023-12-19 15:00:00,557.73,558.22,557.66,557.75,1100.0,557.73,558.22,557.66,557.75,1100.0
2023-12-19 15:05:00,557.65,557.68,556.79,557.08,2127.0,557.65,557.68,556.79,557.08,2127.0
2023-12-19 15:10:00,556.97,557.23,556.93,557.0,1900.0,556.97,557.23,556.93,557.0,1900.0
2023-12-19 15:15:00,556.91,557.23,556.87,557.04,3468.0,556.91,557.23,556.87,557.04,3468.0
2023-12-19 15:20:00,557.07,557.07,556.15,556.17,8698.0,557.07,557.07,556.15,556.17,8698.0
2023-12-19 15:25:00,556.36,556.37,555.58,556.1,4662.0,556.36,556.37,555.58,556.1,4662.0
2023-12-19 15:30:00,556.22,556.58,556.22,556.42,899.0,556.22,556.58,556.22,556.42,899.0
2023-12-19 15:35:00,556.33,556.42,556.15,556.3,2309.0,556.33,556.42,556.15,556.3,2309.0
2023-12-19 15:40:00,556.27,556.58,556.18,556.22,3776.0,556.27,556.58,556.18,556.22,3776.0
2023-12-19 15:45:00,556.23,556.63,556.16,556.39,2800.0,556.23,556.63,556.16,556.39,2800.0
2023-12-19 15:50:00,556.5,557.73,556.5,557.73,12424.0,556.5,557.73,556.5,557.73,12424.0
2023-12-19 15:55:00,557.9,558.76,557.8,558.65,16806.0,557.9,558.76,557.8,558.65,16806.0
2023-12-20 09:30:00,557.27,557.82,556.5,557.36,9306.0,557.27,557.82,556.5,557.36,9306.0
2023-12-20 09:35:00,556.06,557.91,555.0,557.9,1731.0,556.06,557.91,555.0,557.9,1731.0
2023-12-20 09:40:00,557.02,557.5,557.02,557.38,1119.0,557.02,557.5,557.02,557.38,1119.0
2023-12-20 09:45:00,557.49,557.49,556.02,556.51,2044.0,557.49,557.49,556.02,556.51,2044.0
2023-12-20 09:50:00,556.53,558.34,556.53,558.34,3073.0,556.53,558.34,556.53,558.34,3073.0
2023-12-20 09:55:00,557.61,557.8,555.83,557.44,3361.0,557.61,557.8,555.83,557.44,3361.0
2023-12-20 10:00:00,557.62,558.49,556.97,558.49,2864.0,557.62,558.49,556.97,558.49,2864.0
2023-12-20 10:05:00,557.6,558.06,557.23,557.45,3974.0,557.6,558.06,557.23,557.45,3974.0
2023-12-20 10:10:00,557.51,557.52,556.9,557.5,1696.0,557.51,557.52,556.9,557.5,1696.0
2023-12-20 10:15:00,558.49,558.9,557.83,558.31,3096.0,558.49,558.9,557.83,558.31,3096.0
2023-12-20 10:20:00,558.25,558.93,558.25,558.79,1250.0,558.25,558.93,558.25,558.79,1250.0
2023-12-20 10:25:00,558.92,559.31,558.49,559.31,3060.0,558.92,559.31,558.49,559.31,3060.0
2023-12-20 10:30:00,559.09,560.01,559.09,559.83,919.0,559.09,560.01,559.09,559.83,919.0
2023-12-20 10:35:00,559.98,560.19,559.71,559.73,2460.0,559.98,560.19,559.71,559.73,2460.0
2023-12-20 10:40:00,559.86,561.0,559.66,560.98,3916.0,559.86,561.0,559.66,560.98,3916.0
2023-12-20 10:45:00,560.55,561.17,560.0,561.17,14427.0,560.55,561.17,560.0,561.17,14427.0
2023-12-20 10:50:00,561.24,561.73,561.11,561.59,3019.0,561.24,561.73,561.11,561.59,3019.0
2023-12-20 10:55:00,561.76,562.3,561.5,562.17,8124.0,561.76,562.3,561.5,562.17,8124.0
2023-12-20 11:00:00,562.45,563.1,562.0,563.1,7204.0,562.45,563.1,562.0,563.1,7204.0
2023-12-20 11:05:00,563.16,563.32,561.19,561.19,3927.0,563.16,563.32,561.19,561.19,3927.0
2023-12-20 11:10:00,561.5,562.26,560.75,561.93,3565.0,561.5,562.26,560.75,561.93,3565.0
2023-12-20 11:15:00,561.97,562.09,561.43,561.61,1136.0,561.97,562.09,561.43,561.61,1136.0
2023-12-20 11:20:00,561.24,562.6,561.24,562.22,1900.0,561.24,562.6,561.24,562.22,1900.0
2023-12-20 11:25:00,562.21,562.21,561.39,561.79,1200.0,562.21,562.21,561.39,561.79,1200.0
2023-12-20 11:30:00,562.08,562.21,561.54,561.57,1223.0,562.08,562.21,561.54,561.57,1223.0
2023-12-20 11:35:00,561.78,561.92,561.72,561.73,1700.0,561.78,561.92,561.72,561.73,1700.0
2023-12-20 11:40:00,561.91,562.14,561.62,561.62,714.0,561.91,562.14,561.62,561.62,714.0
2023-12-20 11:45:00,561.59,562.06,561.59,561.73,950.0,561.59,562.06,561.59,561.73,950.0
2023-12-20 11:50:00,561.99,562.59,561.99,562.07,1044.0,561.99,562.59,561.99,562.07,1044.0
2023-12-20 11:55:00,561.6,562.05,561.59,561.76,500.0,561.6,562.05,561.59,561.76,500.0
2023-12-20 12:00:00,561.76,562.17,561.5,561.5,7054.0,561.76,562.17,561.5,561.5,7054.0
2023-12-20 12:05:00,561.76,561.77,561.32,561.37,1400.0,561.76,561.77,561.32,561.37,1400.0
2023-12-20 12:10:00,561.22,561.59,561.04,561.05,1291.0,561.22,561.59,561.04,561.05,1291.0
2023-12-20 12:15:00,561.0,561.07,560.71,560.71,2864.0,561.0,561.07,560.71,560.71,2864.0
2023-12-20 12:20:00,560.8,560.8,560.3,560.3,892.0,560.8,560.8,560.3,560.3,892.0
2023-12-20 12:25:00,560.67,560.88,560.49,560.7,719.0,560.67,560.88,560.49,560.7,719.0
2023-12-20 12:30:00,560.47,560.69,559.5,559.62,7652.0,560.47,560.69,559.5,559.62,7652.0
2023-12-20 12:35:00,559.65,560.03,559.61,559.89,4517.0,559.65,560.03,559.61,559.89,4517.0
2023-12-20 12:40:00,559.78,560.16,559.78,560.16,1401.0,559.78,560.16,559.78,560.16,1401.0
2023-12-20 12:45:00,560.4,560.41,559.9,559.9,916.0,560.4,560.41,559.9,559.9,916.0
2023-12-20 12:50:00,560.69,560.81,560.69,560.76,500.0,560.69,560.81,560.69,560.76,500.0
2023-12-20 12:55:00,561.23,561.32,560.5,561.08,5600.0,561.23,561.32,560.5,561.08,5600.0
2023-12-20 13:00:00,561.09,561.48,560.64,561.48,1201.0,561.09,561.48,560.64,561.48,1201.0
2023-12-20 13:05:00,561.59,562.13,561.59,561.74,627.0,561.59,562.13,561.59,561.74,627.0
2023-12-20 13:10:00,561.67,561.67,561.38,561.39,324.0,561.67,561.67,561.38,561.39,324.0
2023-12-20 13:15:00,561.23,561.66,561.23,561.29,801.0,561.23,561.66,561.23,561.29,801.0
2023-12-20 13:20:00,561.45,561.45,560.5,560.5,3280.0,561.45,561.45,560.5,560.5,3280.0
2023-12-20 13:25:00,560.5,561.17,560.34,561.17,1317.0,560.5,561.17,560.34,561.17,1317.0
2023-12-20 13:30:00,561.14,561.79,561.14,561.79,1331.0,561.14,561.79,561.14,561.79,1331.0
2023-12-20 13:35:00,561.66,561.86,561.26,561.26,900.0,561.66,561.86,561.26,561.26,900.0
2023-12-20 13:40:00,561.56,561.56,560.79,560.88,800.0,561.56,561.56,560.79,560.88,800.0
2023-12-20 13:45:00,560.84,560.84,560.29,560.4,1718.0,560.84,560.84,560.29,560.4,1718.0
2023-12-20 13:50:00,560.14,560.22,559.65,559.98,1630.0,560.14,560.22,559.65,559.98,1630.0
2023-12-20 13:55:00,559.69,559.95,559.69,559.82,400.0,559.69,559.95,559.69,559.82,400.0
2023-12-20 14:00:00,559.9,559.91,558.76,558.84,1004.0,559.9,559.91,558.76,558.84,1004.0
2023-12-20 14:05:00,558.9,559.41,558.89,559.15,500.0,558.9,559.41,558.89,559.15,500.0
2023-12-20 14:10:00,559.54,559.91,559.51,559.91,987.0,559.54,559.91,559.51,559.91,987.0
2023-12-20 14:15:00,559.41,559.86,559.35,559.35,1007.0,559.41,559.86,559.35,559.35,1007.0
2023-12-20 14:20:00,558.64,558.72,558.64,558.72,300.0,558.64,558.72,558.64,558.72,300.0
2023-12-20 14:25:00,559.02,559.02,558.36,558.49,700.0,559.02,559.02,558.36,558.49,700.0
2023-12-20 14:30:00,558.35,558.5,558.0,558.37,2796.0,558.35,558.5,558.0,558.37,2796.0
2023-12-20 14:35:00,558.26,558.53,557.01,557.01,2967.0,558.26,558.53,557.01,557.01,2967.0
2023-12-20 14:40:00,557.0,557.75,556.66,556.66,4072.0,557.0,557.75,556.66,556.66,4072.0
2023-12-20 14:45:00,556.49,556.62,555.2,555.72,4046.0,556.49,556.62,555.2,555.72,4046.0
2023-12-20 14:50:00,555.92,555.92,552.82,554.49,2774.0,555.92,555.92,552.82,554.49,2774.0
2023-12-20 14:55:00,554.99,555.06,553.43,554.22,999.0,554.99,555.06,553.43,554.22,999.0
2023-12-20 15:00:00,553.39,553.97,552.1,552.13,2446.0,553.39,553.97,552.1,552.13,2446.0
2023-12-20 15:05:00,551.86,552.24,551.57,552.07,1350.0,551.86,552.24,551.57,552.07,1350.0
2023-12-20 15:10:00,552.98,553.12,552.69,552.8,2078.0,552.98,553.12,552.69,552.8,2078.0
2023-12-20 15:15:00,552.96,554.28,552.96,554.28,2124.0,552.96,554.28,552.96,554.28,2124.0
2023-12-20 15:20:00,553.79,554.43,553.55,553.55,2556.0,553.79,554.43,553.55,553.55,2556.0
2023-12-20 15:25:00,553.56,553.65,552.84,552.95,2311.0,553.56,553.65,552.84,552.95,2311.0
2023-12-20 15:30:00,552.59,553.55,552.59,553.05,3301.0,552.59,553.55,552.59,553.05,3301.0
2023-12-20 15:35:00,552.58,553.24,552.58,552.82,1200.0,552.58,553.24,552.58,552.82,1200.0
2023-12-20 15:40:00,553.19,553.95,553.0,553.86,2637.0,553.19,553.95,553.0,553.86,2637.0
2023-12-20 15:45:00,553.64,554.1,553.42,554.01,3158.0,553.64,554.1,553.42,554.01,3158.0
2023-12-20 15:50:00,554.63,554.63,553.41,554.1,6185.0,554.63,554.63,553.41,554.1,6185.0
2023-12-20 15:55:00,553.75,553.75,551.69,551.72,22013.0,553.75,553.75,551.69,551.72,22013.0
2023-12-21 09:30:00,557.27,561.19,557.27,558.1,13828.0,557.27,561.19,557.27,558.1,13828.0
2023-12-21 09:35:00,557.87,560.67,557.86,560.67,1500.0,557.87,560.67,557.86,560.67,1500.0
2023-12-21 09:40:00,559.36,560.93,559.36,560.2,2709.0,559.36,560.93,559.36,560.2,2709.0
2023-12-21 09:45:00,561.86,562.43,560.49,560.75,2876.0,561.86,562.43,560.49,560.75,2876.0
2023-12-21 09:50:00,560.84,562.17,560.75,561.74,1500.0,560.84,562.17,560.75,561.74,1500.0
2023-12-21 09:55:00,561.67,561.67,560.47,560.48,900.0,561.67,561.67,560.47,560.48,900.0
2023-12-21 10:00:00,560.4,560.92,560.01,560.01,3367.0,560.4,560.92,560.01,560.01,3367.0
2023-12-21 10:05:00,559.67,560.58,558.78,558.79,6579.0,559.67,560.58,558.78,558.79,6579.0
2023-12-21 10:10:00,559.18,559.18,558.09,559.05,6635.0,559.18,559.18,558.09,559.05,6635.0
2023-12-21 10:15:00,558.87,560.71,558.87,560.71,2557.0,558.87,560.71,558.87,560.71,2557.0
2023-12-21 10:20:00,560.59,561.46,560.59,560.94,1900.0,560.59,561.46,560.59,560.94,1900.0
2023-12-21 10:25:00,560.97,560.97,558.77,560.07,4037.0,560.97,560.97,558.77,560.07,4037.0
2023-12-21 10:30:00,559.89,560.47,559.56,560.47,4121.0,559.89,560.47,559.56,560.47,4121.0
2023-12-21 10:35:00,559.98,560.68,559.65,559.85,1505.0,559.98,560.68,559.65,559.85,1505.0
2023-12-21 10:40:00,559.44,560.27,559.44,559.46,1994.0,559.44,560.27,559.44,559.46,1994.0
2023-12-21 10:45:00,559.39,559.98,559.29,559.9,1600.0,559.39,559.98,559.29,559.9,1600.0
2023-12-21 10:50:00,559.56,559.57,558.63,559.02,2697.0,559.56,559.57,558.63,559.02,2697.0
2023-12-21 10:55:00,558.74,558.99,558.51,558.94,3068.0,558.74,558.99,558.51,558.94,3068.0
2023-12-21 11:00:00,559.25,560.2,559.08,560.2,3006.0,559.25,560.2,559.08,560.2,3006.0
2023-12-21 11:05:00,560.49,560.5,559.2,559.2,1200.0,560.49,560.5,559.2,559.2,1200.0
2023-12-21 11:10:00,559.61,560.11,559.28,559.71,2293.0,559.61,560.11,559.28,559.71,2293.0
2023-12-21 11:15:00,559.8,559.91,559.68,559.68,1301.0,559.8,559.91,559.68,559.68,1301.0
2023-12-21 11:20:00,560.06,560.4,559.92,559.98,1553.0,560.06,560.4,559.92,559.98,1553.0
2023-12-21 11:25:00,559.98,560.57,559.73,560.31,1128.0,559.98,560.57,559.73,560.31,1128.0
2023-12-21 11:30:00,560.34,560.46,559.82,560.17,900.0,560.34,560.46,559.82,560.17,900.0
2023-12-21 11:35:00,560.54,560.94,560.35,560.57,1000.0,560.54,560.94,560.35,560.57,1000.0
2023-12-21 11:40:00,560.41,560.45,560.38,560.45,315.0,560.41,560.45,560.38,560.45,315.0
2023-12-21 11:45:00,560.76,560.76,560.76,560.76,100.0,560.76,560.76,560.76,560.76,100.0
2023-12-21 11:50:00,560.42,560.42,560.29,560.29,400.0,560.42,560.42,560.29,560.29,400.0
2023-12-21 11:55:00,559.99,559.99,559.51,559.51,1045.0,559.99,559.99,559.51,559.51,1045.0
2023-12-21 12:00:00,559.3,559.64,558.86,559.11,12038.0,559.3,559.64,558.86,559.11,12038.0
2023-12-21 12:05:00,559.67,559.67,558.93,559.04,2112.0,559.67,559.67,558.93,559.04,2112.0
2023-12-21 12:10:00,558.83,559.34,558.7,559.18,1967.0,558.83,559.34,558.7,559.18,1967.0
2023-12-21 12:15:00,559.06,559.06,558.7,558.7,300.0,559.06,559.06,558.7,558.7,300.0
2023-12-21 12:20:00,559.01,559.02,558.25,558.72,1500.0,559.01,559.02,558.25,558.72,1500.0
2023-12-21 12:25:00,558.96,558.96,558.89,558.89,200.0,558.96,558.96,558.89,558.89,200.0
2023-12-21 12:30:00,559.0,559.33,558.3,558.3,3826.0,559.0,559.33,558.3,558.3,3826.0
2023-12-21 12:35:00,558.4,558.73,558.21,558.73,1300.0,558.4,558.73,558.21,558.73,1300.0
2023-12-21 12:40:00,558.04,558.29,557.99,558.26,1297.0,558.04,558.29,557.99,558.26,1297.0
2023-12-21 12:45:00,558.41,558.77,558.34,558.34,987.0,558.41,558.77,558.34,558.34,987.0
2023-12-21 12:50:00,558.9,558.9,558.26,558.26,800.0,558.9,558.9,558.26,558.26,800.0
2023-12-21 12:55:00,558.08,558.08,557.59,557.59,400.0,558.08,558.08,557.59,557.59,400.0
2023-12-21 13:00:00,557.5,558.53,557.43,558.46,1058.0,557.5,558.53,557.43,558.46,1058.0
2023-12-21 13:05:00,558.36,558.47,557.69,557.8,2599.0,558.36,558.47,557.69,557.8,2599.0
2023-12-21 13:10:00,557.84,557.88,557.22,557.25,1320.0,557.84,557.88,557.22,557.25,1320.0
2023-12-21 13:15:00,556.94,557.44,556.66,556.73,700.0,556.94,557.44,556.66,556.73,700.0
2023-12-21 13:20:00,556.23,557.68,555.91,557.29,1541.0,556.23,557.68,555.91,557.29,1541.0
2023-12-21 13:25:00,558.08,558.08,557.19,557.65,625.0,558.08,558.08,557.19,557.65,625.0
2023-12-21 13:30:00,557.82,557.99,557.35,557.35,5773.0,557.82,557.99,557.35,557.35,5773.0
2023-12-21 13:35:00,557.5,557.7,557.31,557.35,1065.0,557.5,557.7,557.31,557.35,1065.0
2023-12-21 13:40:00,557.28,557.78,557.1,557.46,2898.0,557.28,557.78,557.1,557.46,2898.0
2023-12-21 13:45:00,557.5,557.88,557.5,557.8,2167.0,557.5,557.88,557.5,557.8,2167.0
2023-12-21 13:50:00,557.9,558.02,557.64,557.87,3846.0,557.9,558.02,557.64,557.87,3846.0
2023-12-21 13:55:00,557.83,557.96,557.53,557.87,5100.0,557.83,557.96,557.53,557.87,5100.0
2023-12-21 14:00:00,557.7,558.17,557.67,557.7,2855.0,557.7,558.17,557.67,557.7,2855.0
2023-12-21 14:05:00,557.86,558.6,557.7,558.46,7335.0,557.86,558.6,557.7,558.46,7335.0
2023-12-21 14:10:00,558.28,559.05,558.1,558.92,3352.0,558.28,559.05,558.1,558.92,3352.0
2023-12-21 14:15:00,558.64,559.39,558.42,559.38,2214.0,558.64,559.39,558.42,559.38,2214.0
2023-12-21 14:20:00,559.19,559.19,558.42,558.58,2604.0,559.19,559.19,558.42,558.58,2604.0
2023-12-21 14:25:00,558.86,559.0,558.68,558.68,2000.0,558.86,559.0,558.68,558.68,2000.0
2023-12-21 14:30:00,559.0,559.16,558.72,559.12,4435.0,559.0,559.16,558.72,559.12,4435.0
2023-12-21 14:35:00,559.14,559.68,558.93,559.67,1600.0,559.14,559.68,558.93,559.67,1600.0
2023-12-21 14:40:00,559.74,560.14,559.71,559.71,4347.0,559.74,560.14,559.71,559.71,4347.0
2023-12-21 14:45:00,559.84,559.86,559.35,559.44,6100.0,559.84,559.86,559.35,559.44,6100.0
2023-12-21 14:50:00,559.71,559.82,559.17,559.17,2750.0,559.71,559.82,559.17,559.17,2750.0
2023-12-21 14:55:00,559.44,559.46,558.56,559.02,1900.0,559.44,559.46,558.56,559.02,1900.0
2023-12-21 15:00:00,558.9,559.16,558.65,559.15,1000.0,558.9,559.16,558.65,559.15,1000.0
2023-12-21 15:05:00,558.91,558.95,558.67,558.95,1000.0,558.91,558.95,558.67,558.95,1000.0
2023-12-21 15:10:00,559.04,559.36,559.04,559.35,2623.0,559.04,559.36,559.04,559.35,2623.0
2023-12-21 15:15:00,559.12,559.61,558.98,559.61,6309.0,559.12,559.61,558.98,559.61,6309.0
2023-12-21 15:20:00,559.62,560.21,559.61,560.21,2138.0,559.62,560.21,559.61,560.21,2138.0
2023-12-21 15:25:00,560.21,561.73,560.2,561.65,1694.0,560.21,561.73,560.2,561.65,1694.0
2023-12-21 15:30:00,561.85,561.87,561.03,561.1,5759.0,561.85,561.87,561.03,561.1,5759.0
2023-12-21 15:35:00,561.29,561.65,561.08,561.12,6571.0,561.29,561.65,561.08,561.12,6571.0
2023-12-21 15:40:00,561.13,561.84,560.94,560.94,9722.0,561.13,561.84,560.94,560.94,9722.0
2023-12-21 15:45:00,561.21,561.34,559.96,560.19,12928.0,561.21,561.34,559.96,560.19,12928.0
2023-12-21 15:50:00,560.19,560.98,559.59,560.17,19586.0,560.19,560.98,559.59,560.17,19586.0
2023-12-21 15:55:00,559.63,560.1,559.63,559.96,15726.0,559.63,560.1,559.63,559.96,15726.0
2023-12-22 09:30:00,562.0,562.05,551.72,553.21,21536.0,562.0,562.05,551.72,553.21,21536.0
2023-12-22 09:35:00,553.09,553.83,547.0,549.95,11121.0,553.09,553.83,547.0,549.95,11121.0
2023-12-22 09:40:00,548.8,551.0,547.28,549.53,14123.0,548.8,551.0,547.28,549.53,14123.0
2023-12-22 09:45:00,549.53,549.66,547.75,548.47,11397.0,549.53,549.66,547.75,548.47,11397.0
2023-12-22 09:50:00,548.82,550.53,548.59,549.88,17838.0,548.82,550.53,548.59,549.88,17838.0
2023-12-22 09:55:00,549.19,550.0,548.28,548.79,6768.0,549.19,550.0,548.28,548.79,6768.0
2023-12-22 10:00:00,548.0,549.28,547.0,548.82,8265.0,548.0,549.28,547.0,548.82,8265.0
2023-12-22 10:05:00,548.83,549.27,548.06,548.67,6250.0,548.83,549.27,548.06,548.67,6250.0
2023-12-22 10:10:00,548.3,549.45,548.3,548.79,9038.0,548.3,549.45,548.3,548.79,9038.0
2023-12-22 10:15:00,549.01,549.23,548.47,548.5,5219.0,549.01,549.23,548.47,548.5,5219.0
2023-12-22 10:20:00,548.24,548.24,547.41,547.68,11381.0,548.24,548.24,547.41,547.68,11381.0
2023-12-22 10:25:00,547.56,548.98,547.31,548.98,11867.0,547.56,548.98,547.31,548.98,11867.0
2023-12-22 10:30:00,549.0,550.0,548.38,549.78,10124.0,549.0,550.0,548.38,549.78,10124.0
2023-12-22 10:35:00,549.78,549.81,548.98,548.98,1501.0,549.78,549.81,548.98,548.98,1501.0
2023-12-22 10:40:00,548.97,549.76,548.96,549.73,4151.0,548.97,549.76,548.96,549.73,4151.0
2023-12-22 10:45:00,550.0,550.0,549.48,549.48,3091.0,550.0,550.0,549.48,549.48,3091.0
2023-12-22 10:50:00,549.46,549.66,548.97,549.18,3670.0,549.46,549.66,548.97,549.18,3670.0
2023-12-22 10:55:00,549.36,549.37,548.32,548.48,2663.0,549.36,549.37,548.32,548.48,2663.0
2023-12-22 11:00:00,548.23,548.73,547.86,548.36,3031.0,548.23,548.73,547.86,548.36,3031.0
2023-12-22 11:05:00,548.02,548.02,547.41,547.6,1000.0,548.02,548.02,547.41,547.6,1000.0
2023-12-22 11:10:00,548.02,548.5,547.78,547.86,4849.0,548.02,548.5,547.78,547.86,4849.0
2023-12-22 11:15:00,547.86,547.86,547.25,547.36,3340.0,547.86,547.86,547.25,547.36,3340.0
2023-12-22 11:20:00,547.3,548.66,547.16,548.01,7469.0,547.3,548.66,547.16,548.01,7469.0
2023-12-22 11:25:00,547.75,548.8,547.42,548.53,2400.0,547.75,548.8,547.42,548.53,2400.0
2023-12-22 11:30:00,548.77,548.77,548.17,548.77,650.0,548.77,548.77,548.17,548.77,650.0
2023-12-22 11:35:00,548.23,548.23,547.29,547.55,1900.0,548.23,548.23,547.29,547.55,1900.0
2023-12-22 11:40:00,547.54,547.54,546.56,547.21,4417.0,547.54,547.54,546.56,547.21,4417.0
2023-12-22 11:45:00,546.63,547.17,546.56,546.8,1630.0,546.63,547.17,546.56,546.8,1630.0
2023-12-22 11:50:00,546.58,547.07,546.35,546.63,2181.0,546.58,547.07,546.35,546.63,2181.0
2023-12-22 11:55:00,546.88,547.15,546.33,546.33,600.0,546.88,547.15,546.33,546.33,600.0
2023-12-22 12:00:00,546.26,546.51,546.12,546.25,4220.0,546.26,546.51,546.12,546.25,4220.0
2023-12-22 12:05:00,546.23,546.61,545.65,545.66,5710.0,546.23,546.61,545.65,545.66,5710.0
2023-12-22 12:10:00,545.87,545.88,544.57,544.65,4460.0,545.87,545.88,544.57,544.65,4460.0
2023-12-22 12:15:00,544.58,545.08,544.16,544.9,5071.0,544.58,545.08,544.16,544.9,5071.0
2023-12-22 12:20:00,545.0,545.0,544.5,544.5,3212.0,545.0,545.0,544.5,544.5,3212.0
2023-12-22 12:25:00,544.39,545.83,544.37,545.83,7188.0,544.39,545.83,544.37,545.83,7188.0
2023-12-22 12:30:00,545.94,546.44,545.88,546.25,2995.0,545.94,546.44,545.88,546.25,2995.0
2023-12-22 12:35:00,546.42,546.48,545.94,545.94,2350.0,546.42,546.48,545.94,545.94,2350.0
2023-12-22 12:40:00,546.1,546.4,545.81,545.97,6314.0,546.1,546.4,545.81,545.97,6314.0
2023-12-22 12:45:00,546.0,546.37,545.45,545.45,2469.0,546.0,546.37,545.45,545.45,2469.0
2023-12-22 12:50:00,545.45,545.71,545.18,545.25,1500.0,545.45,545.71,545.18,545.25,1500.0
2023-12-22 12:55:00,545.37,545.56,545.14,545.47,7192.0,545.37,545.56,545.14,545.47,7192.0
2023-12-22 13:00:00,545.54,546.36,545.54,546.22,7646.0,545.54,546.36,545.54,546.22,7646.0
2023-12-22 13:05:00,546.22,546.98,546.12,546.79,7837.0,546.22,546.98,546.12,546.79,7837.0
2023-12-22 13:10:00,546.79,547.36,546.51,547.33,12896.0,546.79,547.36,546.51,547.33,12896.0
2023-12-22 13:15:00,547.33,547.93,547.31,547.77,8040.0,547.33,547.93,547.31,547.77,8040.0
2023-12-22 13:20:00,547.87,548.82,547.86,548.61,7128.0,547.87,548.82,547.86,548.61,7128.0
2023-12-22 13:25:00,548.45,548.48,547.78,548.48,4580.0,548.45,548.48,547.78,548.48,4580.0
2023-12-22 13:30:00,548.13,548.21,547.79,548.08,1937.0,548.13,548.21,547.79,548.08,1937.0
2023-12-22 13:35:00,548.09,548.45,547.83,547.83,2920.0,548.09,548.45,547.83,547.83,2920.0
2023-12-22 13:40:00,547.67,547.95,547.46,547.82,1108.0,547.67,547.95,547.46,547.82,1108.0
2023-12-22 13:45:00,547.89,548.2,547.74,547.74,1700.0,547.89,548.2,547.74,547.74,1700.0
2023-12-22 13:50:00,547.91,548.05,547.4,547.79,3360.0,547.91,548.05,547.4,547.79,3360.0
2023-12-22 13:55:00,547.8,548.98,547.62,548.72,11531.0,547.8,548.98,547.62,548.72,11531.0
2023-12-22 14:00:00,548.48,548.59,547.93,548.0,3527.0,548.48,548.59,547.93,548.0,3527.0
2023-12-22 14:05:00,547.75,547.75,546.49,547.01,2116.0,547.75,547.75,546.49,547.01,2116.0
2023-12-22 14:10:00,546.98,546.98,546.57,546.93,2200.0,546.98,546.98,546.57,546.93,2200.0
2023-12-22 14:15:00,547.04,547.09,545.79,546.81,2480.0,547.04,547.09,545.79,546.81,2480.0
2023-12-22 14:20:00,546.5,546.75,545.46,545.63,2450.0,546.5,546.75,545.46,545.63,2450.0
2023-12-22 14:25:00,545.33,546.33,545.33,545.94,2558.0,545.33,546.33,545.33,545.94,2558.0
2023-12-22 14:30:00,545.77,546.46,545.23,546.2,2415.0,545.77,546.46,545.23,546.2,2415.0
2023-12-22 14:35:00,546.67,547.3,546.32,546.89,3085.0,546.67,547.3,546.32,546.89,3085.0
2023-12-22 14:40:00,547.09,548.43,547.09,548.43,3824.0,547.09,548.43,547.09,548.43,3824.0
2023-12-22 14:45:00,548.42,549.31,548.42,549.31,2800.0,548.42,549.31,548.42,549.31,2800.0
2023-12-22 14:50:00,549.36,549.9,549.14,549.77,2552.0,549.36,549.9,549.14,549.77,2552.0
2023-12-22 14:55:00,549.79,550.0,549.55,549.82,4441.0,549.79,550.0,549.55,549.82,4441.0
2023-12-22 15:00:00,550.0,550.0,549.5,549.68,8009.0,550.0,550.0,549.5,549.68,8009.0
2023-12-22 15:05:00,549.45,550.05,549.44,549.46,4397.0,549.45,550.05,549.44,549.46,4397.0
2023-12-22 15:10:00,549.63,550.16,549.53,550.03,3612.0,549.63,550.16,549.53,550.03,3612.0
2023-12-22 15:15:00,550.11,550.11,529.03,530.71,183422.0,550.11,550.11,529.03,530.71,183422.0
2023-12-22 15:20:00,530.34,538.87,530.22,536.02,113824.0,530.34,538.87,530.22,536.02,113824.0
2023-12-22 15:25:00,535.47,535.79,523.0,525.71,202600.0,535.47,535.79,523.0,525.71,202600.0
2023-12-22 15:30:00,525.18,533.53,523.03,530.95,107435.0,525.18,533.53,523.03,530.95,107435.0
2023-12-22 15:35:00,530.95,532.03,527.0,527.35,66107.0,530.95,532.03,527.0,527.35,66107.0
2023-12-22 15:40:00,527.25,529.85,525.34,528.45,64693.0,527.25,529.85,525.34,528.45,64693.0
2023-12-22 15:45:00,528.49,532.07,526.12,527.55,69777.0,528.49,532.07,526.12,527.55,69777.0
2023-12-22 15:50:00,527.46,527.75,524.24,525.04,110236.0,527.46,527.75,524.24,525.04,110236.0
2023-12-22 15:55:00,525.79,526.63,523.09,524.46,298225.0,525.79,526.63,523.09,524.46,298225.0
2023-12-26 09:30:00,530.0,531.0,526.13,531.0,58448.0,530.0,531.0,526.13,531.0,58448.0
2023-12-26 09:35:00,531.89,533.63,531.07,531.94,12478.0,531.89,533.63,531.07,531.94,12478.0
2023-12-26 09:40:00,532.6,534.58,532.6,532.95,13222.0,532.6,534.58,532.6,532.95,13222.0
2023-12-26 09:45:00,532.91,532.91,530.95,531.36,5699.0,532.91,532.91,530.95,531.36,5699.0
2023-12-26 09:50:00,531.3,532.0,530.12,530.25,15857.0,531.3,532.0,530.12,530.25,15857.0
2023-12-26 09:55:00,530.49,530.72,528.33,529.5,20358.0,530.49,530.72,528.33,529.5,20358.0
2023-12-26 10:00:00,529.03,530.0,528.71,528.88,11027.0,529.03,530.0,528.71,528.88,11027.0
2023-12-26 10:05:00,529.4,529.87,528.49,529.18,7657.0,529.4,529.87,528.49,529.18,7657.0
2023-12-26 10:10:00,529.17,529.57,528.92,529.09,8866.0,529.17,529.57,528.92,529.09,8866.0
2023-12-26 10:15:00,529.1,529.26,528.36,528.63,7761.0,529.1,529.26,528.36,528.63,7761.0
2023-12-26 10:20:00,528.63,529.39,527.79,528.06,14592.0,528.63,529.39,527.79,528.06,14592.0
2023-12-26 10:25:00,528.05,529.64,527.9,529.56,10449.0,528.05,529.64,527.9,529.56,10449.0
2023-12-26 10:30:00,529.44,529.89,527.5,527.95,19410.0,529.44,529.89,527.5,527.95,19410.0
2023-12-26 10:35:00,528.2,528.2,527.45,528.01,13010.0,528.2,528.2,527.45,528.01,13010.0
2023-12-26 10:40:00,528.0,528.06,527.49,527.89,4818.0,528.0,528.06,527.49,527.89,4818.0
2023-12-26 10:45:00,527.88,528.32,527.07,527.74,5767.0,527.88,528.32,527.07,527.74,5767.0
2023-12-26 10:50:00,527.71,528.17,527.18,528.0,13085.0,527.71,528.17,527.18,528.0,13085.0
2023-12-26 10:55:00,528.13,528.28,527.7,527.7,5716.0,528.13,528.28,527.7,527.7,5716.0
2023-12-26 11:00:00,527.58,527.61,526.66,526.81,9108.0,527.58,527.61,526.66,526.81,9108.0
2023-12-26 11:05:00,526.79,527.09,526.73,526.88,4013.0,526.79,527.09,526.73,526.88,4013.0
2023-12-26 11:10:00,526.86,527.24,526.69,527.11,4918.0,526.86,527.24,526.69,527.11,4918.0
2023-12-26 11:15:00,527.21,527.55,526.67,526.68,5618.0,527.21,527.55,526.67,526.68,5618.0
2023-12-26 11:20:00,526.61,526.73,526.28,526.49,4656.0,526.61,526.73,526.28,526.49,4656.0
2023-12-26 11:25:00,526.42,526.81,526.29,526.58,4862.0,526.42,526.81,526.29,526.58,4862.0
2023-12-26 11:30:00,526.53,527.01,525.86,525.95,7532.0,526.53,527.01,525.86,525.95,7532.0
2023-12-26 11:35:00,525.9,527.35,525.86,526.44,7942.0,525.9,527.35,525.86,526.44,7942.0
2023-12-26 11:40:00,526.44,526.6,525.7,525.85,4426.0,526.44,526.6,525.7,525.85,4426.0
2023-12-26 11:45:00,525.79,526.07,525.65,525.76,9091.0,525.79,526.07,525.65,525.76,9091.0
2023-12-26 11:50:00,525.76,525.89,525.71,525.79,5194.0,525.76,525.89,525.71,525.79,5194.0
2023-12-26 11:55:00,525.7,525.7,524.68,524.79,9577.0,525.7,525.7,524.68,524.79,9577.0
2023-12-26 12:00:00,524.64,525.0,524.61,524.74,6575.0,524.64,525.0,524.61,524.74,6575.0
2023-12-26 12:05:00,524.57,525.54,524.16,525.54,29920.0,524.57,525.54,524.16,525.54,29920.0
2023-12-26 12:10:00,525.72,526.11,525.54,526.07,12345.0,525.72,526.11,525.54,526.07,12345.0
2023-12-26 12:15:00,526.05,526.05,525.15,525.15,6155.0,526.05,526.05,525.15,525.15,6155.0
2023-12-26 12:20:00,525.08,525.21,524.81,524.97,3452.0,525.08,525.21,524.81,524.97,3452.0
2023-12-26 12:25:00,524.93,524.93,523.53,523.53,5260.0,524.93,524.93,523.53,523.53,5260.0
2023-12-26 12:30:00,523.52,523.72,523.14,523.54,5201.0,523.52,523.72,523.14,523.54,5201.0
2023-12-26 12:35:00,523.36,523.5,523.01,523.31,8205.0,523.36,523.5,523.01,523.31,8205.0
2023-12-26 12:40:00,523.38,524.29,523.2,524.28,4786.0,523.38,524.29,523.2,524.28,4786.0
2023-12-26 12:45:00,524.28,524.51,524.06,524.06,10363.0,524.28,524.51,524.06,524.06,10363.0
2023-12-26 12:50:00,524.07,524.07,523.76,523.98,5600.0,524.07,524.07,523.76,523.98,5600.0
2023-12-26 12:55:00,524.0,524.08,523.66,523.73,19498.0,524.0,524.08,523.66,523.73,19498.0
2023-12-26 13:00:00,523.71,524.25,523.7,524.09,20430.0,523.71,524.25,523.7,524.09,20430.0
2023-12-26 13:05:00,524.1,524.1,523.61,523.87,6375.0,524.1,524.1,523.61,523.87,6375.0
2023-12-26 13:10:00,523.93,524.01,523.84,523.87,3037.0,523.93,524.01,523.84,523.87,3037.0
2023-12-26 13:15:00,523.95,524.11,523.78,524.03,11889.0,523.95,524.11,523.78,524.03,11889.0
2023-12-26 13:20:00,523.97,524.09,523.32,523.41,7021.0,523.97,524.09,523.32,523.41,7021.0
2023-12-26 13:25:00,523.31,523.36,522.53,522.7,6097.0,523.31,523.36,522.53,522.7,6097.0
2023-12-26 13:30:00,522.74,522.78,522.51,522.57,2175.0,522.74,522.78,522.51,522.57,2175.0
2023-12-26 13:35:00,522.57,522.57,521.86,521.93,8802.0,522.57,522.57,521.86,521.93,8802.0
2023-12-26 13:40:00,522.06,522.09,521.76,521.98,16384.0,522.06,522.09,521.76,521.98,16384.0
2023-12-26 13:45:00,521.99,522.37,521.75,522.36,22857.0,521.99,522.37,521.75,522.36,22857.0
2023-12-26 13:50:00,522.37,522.86,522.35,522.38,14965.0,522.37,522.86,522.35,522.38,14965.0
2023-12-26 13:55:00,522.4,522.6,521.82,521.84,9879.0,522.4,522.6,521.82,521.84,9879.0
2023-12-26 14:00:00,521.81,522.0,521.78,521.78,10838.0,521.81,522.0,521.78,521.78,10838.0
2023-12-26 14:05:00,521.75,522.02,521.74,521.85,4370.0,521.75,522.02,521.74,521.85,4370.0
2023-12-26 14:10:00,521.92,521.92,521.44,521.44,3260.0,521.92,521.92,521.44,521.44,3260.0
2023-12-26 14:15:00,521.27,521.58,521.12,521.15,5934.0,521.27,521.58,521.12,521.15,5934.0
2023-12-26 14:20:00,521.14,521.17,520.69,520.92,7428.0,521.14,521.17,520.69,520.92,7428.0
2023-12-26 14:25:00,520.69,520.91,519.89,520.0,19361.0,520.69,520.91,519.89,520.0,19361.0
2023-12-26 14:30:00,520.0,520.54,519.88,520.45,9753.0,520.0,520.54,519.88,520.45,9753.0
2023-12-26 14:35:00,520.53,520.91,520.18,520.24,8545.0,520.53,520.91,520.18,520.24,8545.0
2023-12-26 14:40:00,520.45,520.55,519.84,520.12,6997.0,520.45,520.55,519.84,520.12,6997.0
2023-12-26 14:45:00,520.13,520.94,520.02,520.59,6450.0,520.13,520.94,520.02,520.59,6450.0
2023-12-26 14:50:00,520.7,521.37,520.61,521.37,6117.0,520.7,521.37,520.61,521.37,6117.0
2023-12-26 14:55:00,521.22,521.22,520.48,520.56,9025.0,521.22,521.22,520.48,520.56,9025.0
2023-12-26 15:00:00,520.81,521.09,520.68,521.02,10490.0,520.81,521.09,520.68,521.02,10490.0
2023-12-26 15:05:00,521.05,521.44,521.05,521.17,7897.0,521.05,521.44,521.05,521.17,7897.0
2023-12-26 15:10:00,521.16,521.29,520.75,520.88,7458.0,521.16,521.29,520.75,520.88,7458.0
2023-12-26 15:15:00,520.85,521.05,520.53,520.53,14344.0,520.85,521.05,520.53,520.53,14344.0
2023-12-26 15:20:00,520.63,521.02,520.52,521.02,19939.0,520.63,521.02,520.52,521.02,19939.0
2023-12-26 15:25:00,521.07,521.23,520.64,520.64,29427.0,521.07,521.23,520.64,520.64,29427.0
2023-12-26 15:30:00,520.72,521.67,520.7,521.65,18133.0,520.72,521.67,520.7,521.65,18133.0
2023-12-26 15:35:00,521.72,521.96,520.93,520.93,22879.0,521.72,521.96,520.93,520.93,22879.0
2023-12-26 15:40:00,521.02,521.1,520.37,520.51,24012.0,521.02,521.1,520.37,520.51,24012.0
2023-12-26 15:45:00,520.49,520.66,519.95,520.34,41588.0,520.49,520.66,519.95,520.34,41588.0
2023-12-26 15:50:00,520.2,520.7,519.93,520.11,64972.0,520.2,520.7,519.93,520.11,64972.0
2023-12-26 15:55:00,520.1,520.28,519.16,520.25,117374.0,520.1,520.28,519.16,520.25,117374.0
2023-12-27 09:30:00,523.0,523.83,521.49,522.48,25875.0,523.0,523.83,521.49,522.48,25875.0
2023-12-27 09:35:00,523.0,524.99,522.29,523.0,16560.0,523.0,524.99,522.29,523.0,16560.0
2023-12-27 09:40:00,522.96,522.96,521.53,522.06,4965.0,522.96,522.96,521.53,522.06,4965.0
2023-12-27 09:45:00,522.38,522.7,520.76,521.0,3563.0,522.38,522.7,520.76,521.0,3563.0
2023-12-27 09:50:00,520.25,521.06,519.43,520.74,7707.0,520.25,521.06,519.43,520.74,7707.0
2023-12-27 09:55:00,520.72,521.31,519.71,520.0,10551.0,520.72,521.31,519.71,520.0,10551.0
2023-12-27 10:00:00,520.0,520.02,518.9,519.1,2979.0,520.0,520.02,518.9,519.1,2979.0
2023-12-27 10:05:00,519.17,519.19,518.52,518.83,4846.0,519.17,519.19,518.52,518.83,4846.0
2023-12-27 10:10:00,518.58,518.58,517.52,517.72,11127.0,518.58,518.58,517.52,517.72,11127.0
2023-12-27 10:15:00,517.52,518.3,517.48,518.06,4666.0,517.52,518.3,517.48,518.06,4666.0
2023-12-27 10:20:00,518.25,518.25,517.57,517.57,4805.0,518.25,518.25,517.57,517.57,4805.0
2023-12-27 10:25:00,517.76,517.77,516.84,517.4,4524.0,517.76,517.77,516.84,517.4,4524.0
2023-12-27 10:30:00,517.18,517.36,516.63,517.14,4214.0,517.18,517.36,516.63,517.14,4214.0
2023-12-27 10:35:00,516.96,518.31,516.84,518.3,2800.0,516.96,518.31,516.84,518.3,2800.0
2023-12-27 10:40:00,518.13,518.13,517.68,517.68,1418.0,518.13,518.13,517.68,517.68,1418.0
2023-12-27 10:45:00,517.72,518.0,517.53,517.6,3087.0,517.72,518.0,517.53,517.6,3087.0
2023-12-27 10:50:00,517.93,519.71,517.93,519.48,1547.0,517.93,519.71,517.93,519.48,1547.0
2023-12-27 10:55:00,519.41,519.88,519.4,519.8,3000.0,519.41,519.88,519.4,519.8,3000.0
2023-12-27 11:00:00,519.58,519.74,519.02,519.28,3945.0,519.58,519.74,519.02,519.28,3945.0
2023-12-27 11:05:00,519.31,519.39,518.63,519.07,4031.0,519.31,519.39,518.63,519.07,4031.0
2023-12-27 11:10:00,518.84,519.36,518.84,518.96,2226.0,518.84,519.36,518.84,518.96,2226.0
2023-12-27 11:15:00,519.05,519.34,519.05,519.31,1025.0,519.05,519.34,519.05,519.31,1025.0
2023-12-27 11:20:00,519.33,519.34,519.07,519.21,2651.0,519.33,519.34,519.07,519.21,2651.0
2023-12-27 11:25:00,519.23,519.23,518.71,519.14,4601.0,519.23,519.23,518.71,519.14,4601.0
2023-12-27 11:30:00,519.14,519.62,518.95,519.47,1979.0,519.14,519.62,518.95,519.47,1979.0
2023-12-27 11:35:00,519.5,519.66,519.3,519.3,1700.0,519.5,519.66,519.3,519.3,1700.0
2023-12-27 11:40:00,519.3,519.73,518.78,519.46,7683.0,519.3,519.73,518.78,519.46,7683.0
2023-12-27 11:45:00,519.3,519.3,518.37,518.63,1800.0,519.3,519.3,518.37,518.63,1800.0
2023-12-27 11:50:00,518.03,518.32,517.75,518.21,4604.0,518.03,518.32,517.75,518.21,4604.0
2023-12-27 11:55:00,518.16,518.34,517.79,517.94,1477.0,518.16,518.34,517.79,517.94,1477.0
2023-12-27 12:00:00,517.88,518.08,517.69,517.75,2545.0,517.88,518.08,517.69,517.75,2545.0
2023-12-27 12:05:00,517.59,517.76,517.11,517.12,1509.0,517.59,517.76,517.11,517.12,1509.0
2023-12-27 12:10:00,517.07,517.52,517.05,517.44,2917.0,517.07,517.52,517.05,517.44,2917.0
2023-12-27 12:15:00,517.55,518.06,517.4,517.98,3543.0,517.55,518.06,517.4,517.98,3543.0
2023-12-27 12:20:00,518.18,518.31,517.81,517.81,1090.0,518.18,518.31,517.81,517.81,1090.0
2023-12-27 12:25:00,517.87,518.16,517.87,518.15,2477.0,517.87,518.16,517.87,518.15,2477.0
2023-12-27 12:30:00,518.3,518.32,517.94,518.0,2885.0,518.3,518.32,517.94,518.0,2885.0
2023-12-27 12:35:00,518.03,518.45,517.51,517.71,5344.0,518.03,518.45,517.51,517.71,5344.0
2023-12-27 12:40:00,517.67,517.91,516.81,517.01,4139.0,517.67,517.91,516.81,517.01,4139.0
2023-12-27 12:45:00,517.02,517.43,516.83,517.4,9050.0,517.02,517.43,516.83,517.4,9050.0
2023-12-27 12:50:00,517.4,517.41,516.61,516.61,7520.0,517.4,517.41,516.61,516.61,7520.0
2023-12-27 12:55:00,516.77,517.09,516.63,517.09,2711.0,516.77,517.09,516.63,517.09,2711.0
2023-12-27 13:00:00,516.86,517.26,516.73,516.88,3458.0,516.86,517.26,516.73,516.88,3458.0
2023-12-27 13:05:00,516.68,517.77,516.68,517.56,4648.0,516.68,517.77,516.68,517.56,4648.0
2023-12-27 13:10:00,517.7,518.59,517.7,518.06,3927.0,517.7,518.59,517.7,518.06,3927.0
2023-12-27 13:15:00,517.93,518.84,517.93,518.45,4384.0,517.93,518.84,517.93,518.45,4384.0
2023-12-27 13:20:00,518.45,518.48,518.2,518.48,1695.0,518.45,518.48,518.2,518.48,1695.0
2023-12-27 13:25:00,518.5,518.58,518.41,518.52,1494.0,518.5,518.58,518.41,518.52,1494.0
2023-12-27 13:30:00,518.45,518.85,518.32,518.32,2598.0,518.45,518.85,518.32,518.32,2598.0
2023-12-27 13:35:00,518.47,518.52,518.17,518.24,2919.0,518.47,518.52,518.17,518.24,2919.0
2023-12-27 13:40:00,518.37,518.64,518.08,518.63,2216.0,518.37,518.64,518.08,518.63,2216.0
2023-12-27 13:45:00,518.65,518.98,518.49,518.74,2310.0,518.65,518.98,518.49,518.74,2310.0
2023-12-27 13:50:00,518.64,519.34,518.55,519.32,2500.0,518.64,519.34,518.55,519.32,2500.0
2023-12-27 13:55:00,519.47,519.93,519.18,519.18,3415.0,519.47,519.93,519.18,519.18,3415.0
2023-12-27 14:00:00,519.13,519.13,518.11,518.12,3011.0,519.13,519.13,518.11,518.12,3011.0
2023-12-27 14:05:00,518.28,519.04,518.28,518.78,2434.0,518.28,519.04,518.28,518.78,2434.0
2023-12-27 14:10:00,518.73,518.96,518.51,518.51,1372.0,518.73,518.96,518.51,518.51,1372.0
2023-12-27 14:15:00,518.76,519.04,518.44,518.98,834.0,518.76,519.04,518.44,518.98,834.0
2023-12-27 14:20:00,519.02,519.47,518.74,519.13,4739.0,519.02,519.47,518.74,519.13,4739.0
2023-12-27 14:25:00,519.08,519.81,518.92,519.81,1329.0,519.08,519.81,518.92,519.81,1329.0
2023-12-27 14:30:00,519.12,519.32,518.64,518.66,1200.0,519.12,519.32,518.64,518.66,1200.0
2023-12-27 14:35:00,518.67,518.72,518.43,518.48,1538.0,518.67,518.72,518.43,518.48,1538.0
2023-12-27 14:40:00,518.46,518.78,518.37,518.43,2869.0,518.46,518.78,518.37,518.43,2869.0
2023-12-27 14:45:00,518.43,518.62,518.28,518.4,600.0,518.43,518.62,518.28,518.4,600.0
2023-12-27 14:50:00,518.48,518.48,517.92,517.92,5554.0,518.48,518.48,517.92,517.92,5554.0
2023-12-27 14:55:00,517.96,518.17,517.71,517.89,5731.0,517.96,518.17,517.71,517.89,5731.0
2023-12-27 15:00:00,517.86,517.99,517.66,517.7,2225.0,517.86,517.99,517.66,517.7,2225.0
2023-12-27 15:05:00,517.8,517.8,517.51,517.55,3246.0,517.8,517.8,517.51,517.55,3246.0
2023-12-27 15:10:00,517.73,518.16,517.53,518.03,5933.0,517.73,518.16,517.53,518.03,5933.0
2023-12-27 15:15:00,518.05,518.16,517.63,517.63,5744.0,518.05,518.16,517.63,517.63,5744.0
2023-12-27 15:20:00,517.62,517.84,517.27,517.42,2600.0,517.62,517.84,517.27,517.42,2600.0
2023-12-27 15:25:00,517.07,517.5,517.01,517.5,4378.0,517.07,517.5,517.01,517.5,4378.0
2023-12-27 15:30:00,517.5,517.69,517.32,517.59,2656.0,517.5,517.69,517.32,517.59,2656.0
2023-12-27 15:35:00,517.56,517.76,517.25,517.5,9871.0,517.56,517.76,517.25,517.5,9871.0
2023-12-27 15:40:00,517.61,517.9,517.25,517.81,9565.0,517.61,517.9,517.25,517.81,9565.0
2023-12-27 15:45:00,517.89,518.5,517.76,517.76,15753.0,517.89,518.5,517.76,517.76,15753.0
2023-12-27 15:50:00,517.75,518.6,517.2,517.77,26349.0,517.75,518.6,517.2,517.77,26349.0
2023-12-27 15:55:00,517.75,518.15,517.36,518.05,53473.0,517.75,518.15,517.36,518.05,53473.0
2023-12-28 09:30:00,520.0,521.0,518.63,519.0,18132.0,520.0,521.0,518.63,519.0,18132.0
2023-12-28 09:35:00,518.73,520.5,518.73,519.33,3696.0,518.73,520.5,518.73,519.33,3696.0
2023-12-28 09:40:00,519.4,519.63,517.94,518.97,5838.0,519.4,519.63,517.94,518.97,5838.0
2023-12-28 09:45:00,518.83,519.22,518.31,519.22,2115.0,518.83,519.22,518.31,519.22,2115.0
2023-12-28 09:50:00,519.24,519.24,517.81,518.21,2300.0,519.24,519.24,517.81,518.21,2300.0
2023-12-28 09:55:00,518.17,518.94,518.17,518.36,1463.0,518.17,518.94,518.17,518.36,1463.0
2023-12-28 10:00:00,518.17,518.44,517.45,517.82,3895.0,518.17,518.44,517.45,517.82,3895.0
2023-12-28 10:05:00,517.82,518.02,517.01,517.01,3489.0,517.82,518.02,517.01,517.01,3489.0
2023-12-28 10:10:00,517.21,517.27,516.72,517.26,1948.0,517.21,517.27,516.72,517.26,1948.0
2023-12-28 10:15:00,516.9,517.5,516.9,517.5,1800.0,516.9,517.5,516.9,517.5,1800.0
2023-12-28 10:20:00,517.89,518.0,517.41,517.52,2205.0,517.89,518.0,517.41,517.52,2205.0
2023-12-28 10:25:00,517.43,517.61,515.97,516.21,7601.0,517.43,517.61,515.97,516.21,7601.0
2023-12-28 10:30:00,516.17,516.58,515.18,516.0,14954.0,516.17,516.58,515.18,516.0,14954.0
2023-12-28 10:35:00,515.85,515.92,515.4,515.84,6800.0,515.85,515.92,515.4,515.84,6800.0
2023-12-28 10:40:00,515.86,516.55,515.45,515.66,7675.0,515.86,516.55,515.45,515.66,7675.0
2023-12-28 10:45:00,516.03,516.18,515.75,515.87,4043.0,516.03,516.18,515.75,515.87,4043.0
2023-12-28 10:50:00,515.86,516.75,515.67,516.06,8852.0,515.86,516.75,515.67,516.06,8852.0
2023-12-28 10:55:00,516.12,516.21,515.72,516.0,5711.0,516.12,516.21,515.72,516.0,5711.0
2023-12-28 11:00:00,516.1,516.3,515.76,516.0,3110.0,516.1,516.3,515.76,516.0,3110.0
2023-12-28 11:05:00,516.01,516.62,515.92,515.95,5364.0,516.01,516.62,515.92,515.95,5364.0
2023-12-28 11:10:00,516.0,516.51,515.96,516.25,6754.0,516.0,516.51,515.96,516.25,6754.0
2023-12-28 11:15:00,516.19,516.33,516.01,516.15,4028.0,516.19,516.33,516.01,516.15,4028.0
2023-12-28 11:20:00,516.25,516.55,516.0,516.04,5125.0,516.25,516.55,516.0,516.04,5125.0
2023-12-28 11:25:00,516.07,516.19,515.74,516.07,5157.0,516.07,516.19,515.74,516.07,5157.0
2023-12-28 11:30:00,516.19,516.46,515.9,516.21,15840.0,516.19,516.46,515.9,516.21,15840.0
2023-12-28 11:35:00,516.02,517.35,516.02,517.35,5076.0,516.02,517.35,516.02,517.35,5076.0
2023-12-28 11:40:00,517.33,518.0,517.33,517.51,3646.0,517.33,518.0,517.33,517.51,3646.0
2023-12-28 11:45:00,517.42,517.69,517.23,517.69,1951.0,517.42,517.69,517.23,517.69,1951.0
2023-12-28 11:50:00,517.41,517.78,517.39,517.72,2459.0,517.41,517.78,517.39,517.72,2459.0
2023-12-28 11:55:00,517.53,517.78,517.16,517.34,1915.0,517.53,517.78,517.16,517.34,1915.0
2023-12-28 12:00:00,517.47,517.79,517.47,517.78,500.0,517.47,517.79,517.47,517.78,500.0
2023-12-28 12:05:00,517.76,517.81,517.5,517.5,1916.0,517.76,517.81,517.5,517.5,1916.0
2023-12-28 12:10:00,517.6,517.77,517.44,517.56,1993.0,517.6,517.77,517.44,517.56,1993.0
2023-12-28 12:15:00,517.58,517.75,517.25,517.25,1913.0,517.58,517.75,517.25,517.25,1913.0
2023-12-28 12:20:00,517.5,518.08,517.45,517.84,1577.0,517.5,518.08,517.45,517.84,1577.0
2023-12-28 12:25:00,518.21,518.31,518.2,518.2,538.0,518.21,518.31,518.2,518.2,538.0
2023-12-28 12:30:00,518.43,518.45,518.36,518.45,1100.0,518.43,518.45,518.36,518.45,1100.0
2023-12-28 12:35:00,518.63,518.63,518.4,518.47,682.0,518.63,518.63,518.4,518.47,682.0
2023-12-28 12:40:00,518.41,518.46,518.1,518.15,1721.0,518.41,518.46,518.1,518.15,1721.0
2023-12-28 12:45:00,518.13,518.51,518.13,518.34,1000.0,518.13,518.51,518.13,518.34,1000.0
2023-12-28 12:50:00,518.68,518.69,518.54,518.55,630.0,518.68,518.69,518.54,518.55,630.0
2023-12-28 12:55:00,518.59,518.59,518.39,518.39,992.0,518.59,518.59,518.39,518.39,992.0
2023-12-28 13:00:00,518.64,518.64,517.28,517.69,2527.0,518.64,518.64,517.28,517.69,2527.0
2023-12-28 13:05:00,517.51,517.83,517.32,517.83,1145.0,517.51,517.83,517.32,517.83,1145.0
2023-12-28 13:10:00,517.58,517.58,517.25,517.3,810.0,517.58,517.58,517.25,517.3,810.0
2023-12-28 13:15:00,517.2,517.45,517.2,517.28,1496.0,517.2,517.45,517.2,517.28,1496.0
2023-12-28 13:20:00,517.39,517.54,517.16,517.2,1157.0,517.39,517.54,517.16,517.2,1157.0
2023-12-28 13:25:00,517.25,517.37,517.04,517.23,1100.0,517.25,517.37,517.04,517.23,1100.0
2023-12-28 13:30:00,517.38,517.72,517.38,517.72,1000.0,517.38,517.72,517.38,517.72,1000.0
2023-12-28 13:35:00,517.8,518.07,517.7,517.75,1900.0,517.8,518.07,517.7,517.75,1900.0
2023-12-28 13:40:00,517.75,517.8,517.23,517.8,1332.0,517.75,517.8,517.23,517.8,1332.0
2023-12-28 13:45:00,517.79,517.79,517.39,517.39,813.0,517.79,517.79,517.39,517.39,813.0
2023-12-28 13:50:00,517.43,517.84,517.43,517.68,3375.0,517.43,517.84,517.43,517.68,3375.0
2023-12-28 13:55:00,517.48,517.58,517.15,517.39,1662.0,517.48,517.58,517.15,517.39,1662.0
2023-12-28 14:00:00,517.28,517.49,517.15,517.15,700.0,517.28,517.49,517.15,517.15,700.0
2023-12-28 14:05:00,517.33,517.38,516.96,516.96,2196.0,517.33,517.38,516.96,516.96,2196.0
2023-12-28 14:10:00,517.04,517.2,517.04,517.18,805.0,517.04,517.2,517.04,517.18,805.0
2023-12-28 14:15:00,517.28,517.51,517.19,517.46,1210.0,517.28,517.51,517.19,517.46,1210.0
2023-12-28 14:20:00,517.23,517.51,517.23,517.33,1151.0,517.23,517.51,517.23,517.33,1151.0
2023-12-28 14:25:00,517.42,517.72,517.35,517.6,1109.0,517.42,517.72,517.35,517.6,1109.0
2023-12-28 14:30:00,517.87,517.87,517.62,517.76,1500.0,517.87,517.87,517.62,517.76,1500.0
2023-12-28 14:35:00,517.99,518.0,517.7,517.87,1327.0,517.99,518.0,517.7,517.87,1327.0
2023-12-28 14:40:00,517.99,518.5,517.98,518.06,2795.0,517.99,518.5,517.98,518.06,2795.0
2023-12-28 14:45:00,518.06,518.5,518.03,518.4,2738.0,518.06,518.5,518.03,518.4,2738.0
2023-12-28 14:50:00,518.4,518.4,517.84,518.01,2448.0,518.4,518.4,517.84,518.01,2448.0
2023-12-28 14:55:00,517.83,518.1,517.83,517.98,1894.0,517.83,518.1,517.83,517.98,1894.0
2023-12-28 15:00:00,518.12,518.13,517.44,517.69,3238.0,518.12,518.13,517.44,517.69,3238.0
2023-12-28 15:05:00,517.46,517.83,517.23,517.6,3100.0,517.46,517.83,517.23,517.6,3100.0
2023-12-28 15:10:00,517.43,517.7,517.18,517.32,1400.0,517.43,517.7,517.18,517.32,1400.0
2023-12-28 15:15:00,517.32,517.53,517.03,517.29,4209.0,517.32,517.53,517.03,517.29,4209.0
2023-12-28 15:20:00,517.11,517.4,516.8,517.34,2929.0,517.11,517.4,516.8,517.34,2929.0
2023-12-28 15:25:00,517.49,517.49,517.16,517.38,1925.0,517.49,517.49,517.16,517.38,1925.0
2023-12-28 15:30:00,517.25,517.45,517.16,517.27,2694.0,517.25,517.45,517.16,517.27,2694.0
2023-12-28 15:35:00,517.47,517.53,517.34,517.53,3878.0,517.47,517.53,517.34,517.53,3878.0
2023-12-28 15:40:00,517.5,518.26,517.22,518.07,5345.0,517.5,518.26,517.22,518.07,5345.0
2023-12-28 15:45:00,517.96,518.01,517.36,517.47,5879.0,517.96,518.01,517.36,517.47,5879.0
2023-12-28 15:50:00,517.47,517.64,516.75,516.76,18214.0,517.47,517.64,516.75,516.76,18214.0
2023-12-28 15:55:00,516.68,517.34,516.47,517.09,44841.0,516.68,517.34,516.47,517.09,44841.0
2023-12-29 09:30:00,516.62,518.39,515.8,518.38,10993.0,516.62,518.39,515.8,518.38,10993.0
2023-12-29 09:35:00,518.36,518.36,516.4,516.4,950.0,518.36,518.36,516.4,516.4,950.0
2023-12-29 09:40:00,515.5,515.69,513.89,515.69,3681.0,515.5,515.69,513.89,515.69,3681.0
2023-12-29 09:45:00,515.31,516.0,514.35,514.78,1496.0,515.31,516.0,514.35,514.78,1496.0
2023-12-29 09:50:00,514.57,515.89,514.57,515.56,2509.0,514.57,515.89,514.57,515.56,2509.0
2023-12-29 09:55:00,515.63,516.16,515.63,515.86,1688.0,515.63,516.16,515.63,515.86,1688.0
2023-12-29 10:00:00,516.1,516.38,514.82,515.0,2160.0,516.1,516.38,514.82,515.0,2160.0
2023-12-29 10:05:00,515.17,517.08,515.16,515.4,5214.0,515.17,517.08,515.16,515.4,5214.0
2023-12-29 10:10:00,514.98,515.04,514.98,515.04,828.0,514.98,515.04,514.98,515.04,828.0
2023-12-29 10:15:00,515.2,515.37,514.68,515.25,2829.0,515.2,515.37,514.68,515.25,2829.0
2023-12-29 10:20:00,514.9,515.7,514.78,515.35,2341.0,514.9,515.7,514.78,515.35,2341.0
2023-12-29 10:25:00,515.21,516.17,515.21,515.56,2169.0,515.21,516.17,515.21,515.56,2169.0
2023-12-29 10:30:00,515.76,515.76,515.22,515.39,2740.0,515.76,515.76,515.22,515.39,2740.0
2023-12-29 10:35:00,515.38,516.55,515.38,516.15,2232.0,515.38,516.55,515.38,516.15,2232.0
2023-12-29 10:40:00,515.95,515.95,515.21,515.7,3434.0,515.95,515.95,515.21,515.7,3434.0
2023-12-29 10:45:00,515.28,515.34,513.48,513.89,6598.0,515.28,515.34,513.48,513.89,6598.0
2023-12-29 10:50:00,513.05,514.72,513.05,514.06,2467.0,513.05,514.72,513.05,514.06,2467.0
2023-12-29 10:55:00,513.95,514.48,513.93,514.15,650.0,513.95,514.48,513.93,514.15,650.0
2023-12-29 11:00:00,514.24,514.77,513.82,514.12,2420.0,514.24,514.77,513.82,514.12,2420.0
2023-12-29 11:05:00,513.73,513.83,513.02,513.54,940.0,513.73,513.83,513.02,513.54,940.0
2023-12-29 11:10:00,513.34,513.54,513.06,513.06,1138.0,513.34,513.54,513.06,513.06,1138.0
2023-12-29 11:15:00,512.68,513.06,511.41,512.05,2728.0,512.68,513.06,511.41,512.05,2728.0
2023-12-29 11:20:00,511.61,511.83,511.47,511.47,1461.0,511.61,511.83,511.47,511.47,1461.0
2023-12-29 11:25:00,511.42,511.44,510.74,510.74,4812.0,511.42,511.44,510.74,510.74,4812.0
2023-12-29 11:30:00,510.82,511.3,510.75,511.3,1000.0,510.82,511.3,510.75,511.3,1000.0
2023-12-29 11:35:00,511.13,512.0,511.08,512.0,1504.0,511.13,512.0,511.08,512.0,1504.0
2023-12-29 11:40:00,512.26,512.34,511.99,512.0,679.0,512.26,512.34,511.99,512.0,679.0
2023-12-29 11:45:00,512.33,512.92,512.33,512.92,1500.0,512.33,512.92,512.33,512.92,1500.0
2023-12-29 11:50:00,513.0,513.0,512.36,512.58,1185.0,513.0,513.0,512.36,512.58,1185.0
2023-12-29 11:55:00,512.7,512.72,512.38,512.38,1049.0,512.7,512.72,512.38,512.38,1049.0
2023-12-29 12:00:00,512.96,512.96,512.68,512.69,752.0,512.96,512.96,512.68,512.69,752.0
2023-12-29 12:05:00,512.65,512.72,512.42,512.42,600.0,512.65,512.72,512.42,512.42,600.0
2023-12-29 12:10:00,512.58,512.96,512.24,512.3,2325.0,512.58,512.96,512.24,512.3,2325.0
2023-12-29 12:15:00,512.24,512.39,512.24,512.38,790.0,512.24,512.39,512.24,512.38,790.0
2023-12-29 12:20:00,512.67,512.67,511.65,511.75,1500.0,512.67,512.67,511.65,511.75,1500.0
2023-12-29 12:25:00,511.95,512.33,511.8,512.17,750.0,511.95,512.33,511.8,512.17,750.0
2023-12-29 12:30:00,512.33,512.98,512.33,512.91,717.0,512.33,512.98,512.33,512.91,717.0
2023-12-29 12:35:00,512.99,513.02,512.73,513.02,550.0,512.99,513.02,512.73,513.02,550.0
2023-12-29 12:40:00,513.22,513.52,512.85,513.22,1300.0,513.22,513.52,512.85,513.22,1300.0
2023-12-29 12:45:00,513.47,513.93,513.45,513.56,2469.0,513.47,513.93,513.45,513.56,2469.0
2023-12-29 12:50:00,513.5,514.17,513.5,514.17,600.0,513.5,514.17,513.5,514.17,600.0
2023-12-29 12:55:00,514.14,514.54,513.92,514.29,3587.0,514.14,514.54,513.92,514.29,3587.0
2023-12-29 13:00:00,514.34,514.98,514.02,514.98,2708.0,514.34,514.98,514.02,514.98,2708.0
2023-12-29 13:05:00,514.71,515.06,514.41,514.48,1643.0,514.71,515.06,514.41,514.48,1643.0
2023-12-29 13:10:00,514.41,514.49,513.88,513.92,1493.0,514.41,514.49,513.88,513.92,1493.0
2023-12-29 13:15:00,513.71,513.8,513.48,513.75,1103.0,513.71,513.8,513.48,513.75,1103.0
2023-12-29 13:20:00,513.4,513.75,513.39,513.44,800.0,513.4,513.75,513.39,513.44,800.0
2023-12-29 13:25:00,513.28,513.42,513.1,513.18,843.0,513.28,513.42,513.1,513.18,843.0
2023-12-29 13:30:00,513.2,513.74,513.2,513.54,2858.0,513.2,513.74,513.2,513.54,2858.0
2023-12-29 13:35:00,513.83,514.0,513.69,514.0,610.0,513.83,514.0,513.69,514.0,610.0
2023-12-29 13:40:00,514.45,514.6,514.18,514.2,1417.0,514.45,514.6,514.18,514.2,1417.0
2023-12-29 13:45:00,514.25,514.45,514.07,514.4,2200.0,514.25,514.45,514.07,514.4,2200.0
2023-12-29 13:50:00,514.63,514.82,514.15,514.18,3500.0,514.63,514.82,514.15,514.18,3500.0
2023-12-29 13:55:00,513.89,514.21,513.8,513.89,2388.0,513.89,514.21,513.8,513.89,2388.0
2023-12-29 14:00:00,513.79,514.16,513.77,513.77,2046.0,513.79,514.16,513.77,513.77,2046.0
2023-12-29 14:05:00,514.04,514.04,513.74,513.89,1800.0,514.04,514.04,513.74,513.89,1800.0
2023-12-29 14:10:00,513.88,514.06,513.6,513.8,2292.0,513.88,514.06,513.6,513.8,2292.0
2023-12-29 14:15:00,513.72,514.1,513.57,513.84,2671.0,513.72,514.1,513.57,513.84,2671.0
2023-12-29 14:20:00,513.9,514.27,513.81,514.25,2137.0,513.9,514.27,513.81,514.25,2137.0
2023-12-29 14:25:00,514.21,514.3,513.48,513.7,2600.0,514.21,514.3,513.48,513.7,2600.0
2023-12-29 14:30:00,513.75,514.12,513.52,513.65,1700.0,513.75,514.12,513.52,513.65,1700.0
2023-12-29 14:35:00,513.51,514.04,513.51,513.68,1305.0,513.51,514.04,513.51,513.68,1305.0
2023-12-29 14:40:00,513.57,514.04,513.56,513.73,2946.0,513.57,514.04,513.56,513.73,2946.0
2023-12-29 14:45:00,513.74,514.18,513.71,514.05,2604.0,513.74,514.18,513.71,514.05,2604.0
2023-12-29 14:50:00,514.21,514.53,514.09,514.38,1469.0,514.21,514.53,514.09,514.38,1469.0
2023-12-29 14:55:00,514.5,514.58,513.96,514.43,3397.0,514.5,514.58,513.96,514.43,3397.0
2023-12-29 15:00:00,514.17,514.69,513.65,513.72,2018.0,514.17,514.69,513.65,513.72,2018.0
2023-12-29 15:05:00,513.7,514.59,513.49,514.57,1860.0,513.7,514.59,513.49,514.57,1860.0
2023-12-29 15:10:00,514.71,514.81,514.51,514.64,2000.0,514.71,514.81,514.51,514.64,2000.0
2023-12-29 15:15:00,514.49,514.55,513.69,513.76,3194.0,514.49,514.55,513.69,513.76,3194.0
2023-12-29 15:20:00,513.9,513.94,513.53,513.8,1200.0,513.9,513.94,513.53,513.8,1200.0
2023-12-29 15:25:00,513.72,514.19,513.72,514.14,2788.0,513.72,514.19,513.72,514.14,2788.0
2023-12-29 15:30:00,514.02,514.09,513.68,513.68,3054.0,514.02,514.09,513.68,513.68,3054.0
2023-12-29 15:35:00,513.67,514.23,513.65,513.84,2452.0,513.67,514.23,513.65,513.84,2452.0
2023-12-29 15:40:00,513.97,514.1,513.72,514.08,2818.0,513.97,514.1,513.72,514.08,2818.0
2023-12-29 15:45:00,513.8,514.27,513.8,514.27,4370.0,513.8,514.27,513.8,514.27,4370.0
2023-12-29 15:50:00,513.93,515.0,513.35,513.35,9654.0,513.93,515.0,513.35,513.35,9654.0
2023-12-29 15:55:00,513.5,515.34,513.5,514.65,27362.0,513.5,515.34,513.5,514.65,27362.0
2024-01-02 09:30:00,507.95,509.5,505.01,506.32,42722.0,507.95,509.5,505.01,506.32,42722.0
2024-01-02 09:35:00,505.58,507.71,505.0,506.17,7110.0,505.58,507.71,505.0,506.17,7110.0
2024-01-02 09:40:00,505.47,506.65,504.5,506.0,9589.0,505.47,506.65,504.5,506.0,9589.0
2024-01-02 09:45:00,506.62,506.62,504.6,505.8,6554.0,506.62,506.62,504.6,505.8,6554.0
2024-01-02 09:50:00,505.79,506.17,504.67,505.27,13067.0,505.79,506.17,504.67,505.27,13067.0
2024-01-02 09:55:00,505.05,507.91,504.56,507.52,5184.0,505.05,507.91,504.56,507.52,5184.0
2024-01-02 10:00:00,508.24,508.43,507.3,507.97,5914.0,508.24,508.43,507.3,507.97,5914.0
2024-01-02 10:05:00,507.62,507.62,505.68,505.88,3221.0,507.62,507.62,505.68,505.88,3221.0
2024-01-02 10:10:00,505.9,507.35,505.71,506.34,6697.0,505.9,507.35,505.71,506.34,6697.0
2024-01-02 10:15:00,505.9,506.38,504.05,504.05,4433.0,505.9,506.38,504.05,504.05,4433.0
2024-01-02 10:20:00,504.33,505.07,503.82,504.52,15415.0,504.33,505.07,503.82,504.52,15415.0
2024-01-02 10:25:00,504.61,504.61,502.97,503.17,10383.0,504.61,504.61,502.97,503.17,10383.0
2024-01-02 10:30:00,502.94,502.94,502.08,502.46,5232.0,502.94,502.94,502.08,502.46,5232.0
2024-01-02 10:35:00,502.06,502.42,501.67,501.78,8302.0,502.06,502.42,501.67,501.78,8302.0
2024-01-02 10:40:00,501.74,501.74,501.01,501.02,4677.0,501.74,501.74,501.01,501.02,4677.0
2024-01-02 10:45:00,500.83,500.83,497.67,497.76,10338.0,500.83,500.83,497.67,497.76,10338.0
2024-01-02 10:50:00,498.08,498.51,496.81,497.96,20609.0,498.08,498.51,496.81,497.96,20609.0
2024-01-02 10:55:00,497.77,499.13,497.76,499.13,3393.0,497.77,499.13,497.76,499.13,3393.0
2024-01-02 11:00:00,499.67,502.06,499.38,501.7,11073.0,499.67,502.06,499.38,501.7,11073.0
2024-01-02 11:05:00,501.52,502.18,500.93,502.18,2500.0,501.52,502.18,500.93,502.18,2500.0
2024-01-02 11:10:00,502.25,502.75,501.53,501.95,3603.0,502.25,502.75,501.53,501.95,3603.0
2024-01-02 11:15:00,501.8,502.3,500.88,501.86,7333.0,501.8,502.3,500.88,501.86,7333.0
2024-01-02 11:20:00,500.92,501.09,500.02,500.14,2526.0,500.92,501.09,500.02,500.14,2526.0
2024-01-02 11:25:00,500.2,501.16,500.2,500.93,1470.0,500.2,501.16,500.2,500.93,1470.0
2024-01-02 11:30:00,501.14,501.91,501.02,501.91,10361.0,501.14,501.91,501.02,501.91,10361.0
2024-01-02 11:35:00,501.91,502.46,501.58,502.19,5608.0,501.91,502.46,501.58,502.19,5608.0
2024-01-02 11:40:00,502.02,502.86,501.63,502.62,5346.0,502.02,502.86,501.63,502.62,5346.0
2024-01-02 11:45:00,502.65,502.87,502.28,502.36,2375.0,502.65,502.87,502.28,502.36,2375.0
2024-01-02 11:50:00,502.36,502.61,501.42,501.42,4834.0,502.36,502.61,501.42,501.42,4834.0
2024-01-02 11:55:00,501.18,502.49,501.18,501.65,7018.0,501.18,502.49,501.18,501.65,7018.0
2024-01-02 12:00:00,501.65,501.65,501.31,501.56,3393.0,501.65,501.65,501.31,501.56,3393.0
2024-01-02 12:05:00,501.53,501.84,501.39,501.76,4792.0,501.53,501.84,501.39,501.76,4792.0
2024-01-02 12:10:00,501.54,501.54,500.71,500.71,2232.0,501.54,501.54,500.71,500.71,2232.0
2024-01-02 12:15:00,500.8,501.01,500.16,500.45,3200.0,500.8,501.01,500.16,500.45,3200.0
2024-01-02 12:20:00,500.42,501.17,500.41,501.17,4661.0,500.42,501.17,500.41,501.17,4661.0
2024-01-02 12:25:00,500.91,501.62,500.84,501.14,6218.0,500.91,501.62,500.84,501.14,6218.0
2024-01-02 12:30:00,501.09,501.3,500.93,501.14,2207.0,501.09,501.3,500.93,501.14,2207.0
2024-01-02 12:35:00,501.43,502.01,501.43,501.98,2735.0,501.43,502.01,501.43,501.98,2735.0
2024-01-02 12:40:00,501.98,502.33,501.35,501.35,1786.0,501.98,502.33,501.35,501.35,1786.0
2024-01-02 12:45:00,501.2,501.25,500.21,500.23,1800.0,501.2,501.25,500.21,500.23,1800.0
2024-01-02 12:50:00,500.26,500.28,499.43,499.43,10099.0,500.26,500.28,499.43,499.43,10099.0
2024-01-02 12:55:00,499.29,499.75,499.0,499.0,1100.0,499.29,499.75,499.0,499.0,1100.0
2024-01-02 13:00:00,498.75,499.2,498.34,498.76,1203.0,498.75,499.2,498.34,498.76,1203.0
2024-01-02 13:05:00,498.76,499.13,498.67,498.77,1700.0,498.76,499.13,498.67,498.77,1700.0
2024-01-02 13:10:00,498.79,499.67,498.78,499.67,3311.0,498.79,499.67,498.78,499.67,3311.0
2024-01-02 13:15:00,499.55,499.8,499.52,499.8,2224.0,499.55,499.8,499.52,499.8,2224.0
2024-01-02 13:20:00,499.85,500.23,499.54,500.05,2910.0,499.85,500.23,499.54,500.05,2910.0
2024-01-02 13:25:00,500.27,500.31,499.83,499.83,3975.0,500.27,500.31,499.83,499.83,3975.0
2024-01-02 13:30:00,500.01,500.21,499.9,500.12,2117.0,500.01,500.21,499.9,500.12,2117.0
2024-01-02 13:35:00,500.25,500.45,500.18,500.2,2052.0,500.25,500.45,500.18,500.2,2052.0
2024-01-02 13:40:00,500.2,500.34,499.84,499.84,3317.0,500.2,500.34,499.84,499.84,3317.0
2024-01-02 13:45:00,499.61,499.74,498.95,498.95,1412.0,499.61,499.74,498.95,498.95,1412.0
2024-01-02 13:50:00,499.01,499.13,498.69,498.88,6021.0,499.01,499.13,498.69,498.88,6021.0
2024-01-02 13:55:00,499.01,499.32,498.71,498.98,5429.0,499.01,499.32,498.71,498.98,5429.0
2024-01-02 14:00:00,499.29,499.31,498.74,498.75,4410.0,499.29,499.31,498.74,498.75,4410.0
2024-01-02 14:05:00,498.8,499.36,498.77,499.36,1719.0,498.8,499.36,498.77,499.36,1719.0
2024-01-02 14:10:00,500.07,500.51,500.07,500.36,2534.0,500.07,500.51,500.07,500.36,2534.0
2024-01-02 14:15:00,500.36,501.23,500.22,501.23,1810.0,500.36,501.23,500.22,501.23,1810.0
2024-01-02 14:20:00,501.06,501.78,501.0,501.78,2303.0,501.06,501.78,501.0,501.78,2303.0
2024-01-02 14:25:00,501.97,502.0,501.36,501.36,4596.0,501.97,502.0,501.36,501.36,4596.0
2024-01-02 14:30:00,501.35,501.73,501.32,501.65,1615.0,501.35,501.73,501.32,501.65,1615.0
2024-01-02 14:35:00,501.51,501.76,501.14,501.14,4100.0,501.51,501.76,501.14,501.14,4100.0
2024-01-02 14:40:00,500.99,501.31,500.82,501.04,1281.0,500.99,501.31,500.82,501.04,1281.0
2024-01-02 14:45:00,501.01,501.05,500.15,500.21,1340.0,501.01,501.05,500.15,500.21,1340.0
2024-01-02 14:50:00,500.07,500.17,499.54,499.77,2219.0,500.07,500.17,499.54,499.77,2219.0
2024-01-02 14:55:00,499.59,499.78,499.3,499.3,1400.0,499.59,499.78,499.3,499.3,1400.0
2024-01-02 15:00:00,499.19,499.24,497.84,497.84,1526.0,499.19,499.24,497.84,497.84,1526.0
2024-01-02 15:05:00,497.96,499.25,497.95,498.99,13833.0,497.96,499.25,497.95,498.99,13833.0
2024-01-02 15:10:00,498.62,498.73,497.79,497.8,4292.0,498.62,498.73,497.79,497.8,4292.0
2024-01-02 15:15:00,497.81,498.15,497.7,497.7,5300.0,497.81,498.15,497.7,497.7,5300.0
2024-01-02 15:20:00,497.46,497.83,497.11,497.83,2810.0,497.46,497.83,497.11,497.83,2810.0
2024-01-02 15:25:00,497.88,498.48,497.58,498.41,12048.0,497.88,498.48,497.58,498.41,12048.0
2024-01-02 15:30:00,498.55,499.12,498.55,498.93,3790.0,498.55,499.12,498.55,498.93,3790.0
2024-01-02 15:35:00,498.85,498.86,498.3,498.5,3093.0,498.85,498.86,498.3,498.5,3093.0
2024-01-02 15:40:00,498.38,498.63,497.83,498.09,4188.0,498.38,498.63,497.83,498.09,4188.0
2024-01-02 15:45:00,498.08,498.63,498.08,498.44,4522.0,498.08,498.63,498.08,498.44,4522.0
2024-01-02 15:50:00,498.55,499.85,498.34,498.98,14173.0,498.55,499.85,498.34,498.98,14173.0
2024-01-02 15:55:00,499.09,500.23,498.89,498.97,35695.0,499.09,500.23,498.89,498.97,35695.0
2024-01-03 09:30:00,496.46,496.5,493.94,495.21,19952.0,496.46,496.5,493.94,495.21,19952.0
2024-01-03 09:35:00,495.21,495.91,494.14,495.85,6946.0,495.21,495.91,494.14,495.85,6946.0
2024-01-03 09:40:00,496.14,496.61,495.06,495.89,3666.0,496.14,496.61,495.06,495.89,3666.0
2024-01-03 09:45:00,495.64,496.28,494.92,495.62,3627.0,495.64,496.28,494.92,495.62,3627.0
2024-01-03 09:50:00,495.44,495.44,494.11,494.3,4632.0,495.44,495.44,494.11,494.3,4632.0
2024-01-03 09:55:00,494.27,494.37,493.21,494.2,10563.0,494.27,494.37,493.21,494.2,10563.0
2024-01-03 10:00:00,493.96,494.73,492.47,494.11,15901.0,493.96,494.73,492.47,494.11,15901.0
2024-01-03 10:05:00,494.07,494.21,493.28,493.74,7554.0,494.07,494.21,493.28,493.74,7554.0
2024-01-03 10:10:00,493.74,493.74,492.75,492.75,5035.0,493.74,493.74,492.75,492.75,5035.0
2024-01-03 10:15:00,492.62,492.86,492.13,492.13,8423.0,492.62,492.86,492.13,492.13,8423.0
2024-01-03 10:20:00,492.25,492.62,492.06,492.35,3655.0,492.25,492.62,492.06,492.35,3655.0
2024-01-03 10:25:00,492.44,494.2,492.44,493.7,5147.0,492.44,494.2,492.44,493.7,5147.0
2024-01-03 10:30:00,493.56,493.83,493.01,493.81,8119.0,493.56,493.83,493.01,493.81,8119.0
2024-01-03 10:35:00,493.81,494.16,492.57,492.7,3373.0,493.81,494.16,492.57,492.7,3373.0
2024-01-03 10:40:00,492.75,494.02,492.74,493.96,5377.0,492.75,494.02,492.74,493.96,5377.0
2024-01-03 10:45:00,493.96,494.11,493.26,493.29,5500.0,493.96,494.11,493.26,493.29,5500.0
2024-01-03 10:50:00,493.37,493.79,493.05,493.12,10158.0,493.37,493.79,493.05,493.12,10158.0
2024-01-03 10:55:00,493.32,494.07,493.01,493.93,6348.0,493.32,494.07,493.01,493.93,6348.0
2024-01-03 11:00:00,494.01,494.18,493.75,493.83,5173.0,494.01,494.18,493.75,493.83,5173.0
2024-01-03 11:05:00,493.75,493.85,493.32,493.45,2149.0,493.75,493.85,493.32,493.45,2149.0
2024-01-03 11:10:00,493.62,493.63,493.28,493.48,2600.0,493.62,493.63,493.28,493.48,2600.0
2024-01-03 11:15:00,493.25,493.48,492.74,493.06,4206.0,493.25,493.48,492.74,493.06,4206.0
2024-01-03 11:20:00,492.97,493.23,492.91,492.91,1900.0,492.97,493.23,492.91,492.91,1900.0
2024-01-03 11:25:00,493.09,493.31,492.8,493.15,1579.0,493.09,493.31,492.8,493.15,1579.0
2024-01-03 11:30:00,493.06,493.17,492.85,492.85,1950.0,493.06,493.17,492.85,492.85,1950.0
2024-01-03 11:35:00,492.74,492.74,492.39,492.73,2475.0,492.74,492.74,492.39,492.73,2475.0
2024-01-03 11:40:00,492.73,493.21,492.34,492.43,5716.0,492.73,493.21,492.34,492.43,5716.0
2024-01-03 11:45:00,492.42,492.77,492.21,492.25,3207.0,492.42,492.77,492.21,492.25,3207.0
2024-01-03 11:50:00,492.26,492.3,492.0,492.01,7623.0,492.26,492.3,492.0,492.01,7623.0
2024-01-03 11:55:00,492.33,492.33,491.42,491.6,6082.0,492.33,492.33,491.42,491.6,6082.0
2024-01-03 12:00:00,491.27,491.28,490.49,490.49,8254.0,491.27,491.28,490.49,490.49,8254.0
2024-01-03 12:05:00,490.55,491.01,490.49,490.86,14975.0,490.55,491.01,490.49,490.86,14975.0
2024-01-03 12:10:00,490.86,491.71,490.86,491.69,4400.0,490.86,491.71,490.86,491.69,4400.0
2024-01-03 12:15:00,491.62,491.65,491.25,491.46,3317.0,491.62,491.65,491.25,491.46,3317.0
2024-01-03 12:20:00,491.5,491.72,491.24,491.59,5833.0,491.5,491.72,491.24,491.59,5833.0
2024-01-03 12:25:00,491.44,491.71,491.3,491.71,6790.0,491.44,491.71,491.3,491.71,6790.0
2024-01-03 12:30:00,491.81,492.12,491.62,491.99,4307.0,491.81,492.12,491.62,491.99,4307.0
2024-01-03 12:35:00,492.16,492.49,491.88,491.89,2775.0,492.16,492.49,491.88,491.89,2775.0
2024-01-03 12:40:00,491.97,491.99,491.21,491.22,2198.0,491.97,491.99,491.21,491.22,2198.0
2024-01-03 12:45:00,491.29,491.62,491.29,491.42,2503.0,491.29,491.62,491.29,491.42,2503.0
2024-01-03 12:50:00,491.27,491.51,491.17,491.34,1054.0,491.27,491.51,491.17,491.34,1054.0
2024-01-03 12:55:00,491.5,491.68,491.23,491.47,5210.0,491.5,491.68,491.23,491.47,5210.0
2024-01-03 13:00:00,491.33,491.72,491.29,491.58,4813.0,491.33,491.72,491.29,491.58,4813.0
2024-01-03 13:05:00,491.53,491.54,490.85,490.85,2545.0,491.53,491.54,490.85,490.85,2545.0
2024-01-03 13:10:00,491.09,491.55,491.01,491.15,2603.0,491.09,491.55,491.01,491.15,2603.0
2024-01-03 13:15:00,491.12,491.12,490.92,490.92,200.0,491.12,491.12,490.92,490.92,200.0
2024-01-03 13:20:00,490.75,490.82,490.7,490.82,846.0,490.75,490.82,490.7,490.82,846.0
2024-01-03 13:25:00,490.65,490.77,490.52,490.59,3898.0,490.65,490.77,490.52,490.59,3898.0
2024-01-03 13:30:00,490.6,490.84,490.51,490.79,3757.0,490.6,490.84,490.51,490.79,3757.0
2024-01-03 13:35:00,490.64,491.06,490.63,491.06,3073.0,490.64,491.06,490.63,491.06,3073.0
2024-01-03 13:40:00,491.06,491.18,490.91,491.0,4480.0,491.06,491.18,490.91,491.0,4480.0
2024-01-03 13:45:00,491.0,491.09,490.82,490.91,3059.0,491.0,491.09,490.82,490.91,3059.0
2024-01-03 13:50:00,490.91,491.07,490.6,490.6,5105.0,490.91,491.07,490.6,490.6,5105.0
2024-01-03 13:55:00,490.61,490.84,490.58,490.75,1800.0,490.61,490.84,490.58,490.75,1800.0
2024-01-03 14:00:00,490.51,491.07,490.04,490.44,4554.0,490.51,491.07,490.04,490.44,4554.0
2024-01-03 14:05:00,490.25,491.05,489.5,491.05,4885.0,490.25,491.05,489.5,491.05,4885.0
2024-01-03 14:10:00,490.94,490.98,489.75,489.75,3528.0,490.94,490.98,489.75,489.75,3528.0
2024-01-03 14:15:00,489.6,490.11,489.49,490.07,1400.0,489.6,490.11,489.49,490.07,1400.0
2024-01-03 14:20:00,490.02,490.4,489.78,490.4,4627.0,490.02,490.4,489.78,490.4,4627.0
2024-01-03 14:25:00,490.66,491.97,490.66,491.19,10839.0,490.66,491.97,490.66,491.19,10839.0
2024-01-03 14:30:00,491.22,491.28,490.6,490.61,11839.0,491.22,491.28,490.6,490.61,11839.0
2024-01-03 14:35:00,491.0,491.22,490.65,491.01,2718.0,491.0,491.22,490.65,491.01,2718.0
2024-01-03 14:40:00,490.93,492.11,490.87,492.11,3016.0,490.93,492.11,490.87,492.11,3016.0
2024-01-03 14:45:00,492.11,492.11,491.76,492.07,1641.0,492.11,492.11,491.76,492.07,1641.0
2024-01-03 14:50:00,491.93,492.03,491.55,491.55,2126.0,491.93,492.03,491.55,491.55,2126.0
2024-01-03 14:55:00,491.53,491.57,491.1,491.12,1500.0,491.53,491.57,491.1,491.12,1500.0
2024-01-03 15:00:00,491.24,491.62,491.02,491.02,7029.0,491.24,491.62,491.02,491.02,7029.0
2024-01-03 15:05:00,491.01,491.01,489.96,490.0,2533.0,491.01,491.01,489.96,490.0,2533.0
2024-01-03 15:10:00,490.16,490.3,489.82,490.24,3809.0,490.16,490.3,489.82,490.24,3809.0
2024-01-03 15:15:00,490.09,490.13,489.78,489.98,2000.0,490.09,490.13,489.78,489.98,2000.0
2024-01-03 15:20:00,489.83,490.5,489.49,490.09,2188.0,489.83,490.5,489.49,490.09,2188.0
2024-01-03 15:25:00,489.96,490.14,489.8,490.14,3386.0,489.96,490.14,489.8,490.14,3386.0
2024-01-03 15:30:00,490.14,490.63,489.97,490.56,5846.0,490.14,490.63,489.97,490.56,5846.0
2024-01-03 15:35:00,490.58,490.58,489.58,489.88,10386.0,490.58,490.58,489.58,489.88,10386.0
2024-01-03 15:40:00,489.8,490.09,489.66,489.66,4219.0,489.8,490.09,489.66,489.66,4219.0
2024-01-03 15:45:00,489.61,490.98,489.41,490.29,10846.0,489.61,490.98,489.41,490.29,10846.0
2024-01-03 15:50:00,490.35,492.36,490.22,492.25,29929.0,490.35,492.36,490.22,492.25,29929.0
2024-01-03 15:55:00,492.4,493.2,492.13,492.4,42711.0,492.4,493.2,492.13,492.4,42711.0
2024-01-04 09:30:00,489.75,493.18,488.43,492.65,27479.0,489.75,493.18,488.43,492.65,27479.0
2024-01-04 09:35:00,492.74,493.99,491.01,491.02,20221.0,492.74,493.99,491.01,491.02,20221.0
2024-01-04 09:40:00,491.71,492.16,490.2,490.45,5102.0,491.71,492.16,490.2,490.45,5102.0
2024-01-04 09:45:00,491.09,491.09,489.06,490.58,3041.0,491.09,491.09,489.06,490.58,3041.0
2024-01-04 09:50:00,490.35,490.79,489.4,490.27,6598.0,490.35,490.79,489.4,490.27,6598.0
2024-01-04 09:55:00,490.43,490.89,489.22,489.23,7483.0,490.43,490.89,489.22,489.23,7483.0
2024-01-04 10:00:00,489.18,491.76,489.18,491.41,11835.0,489.18,491.76,489.18,491.41,11835.0
2024-01-04 10:05:00,491.5,492.86,491.4,492.57,11153.0,491.5,492.86,491.4,492.57,11153.0
2024-01-04 10:10:00,492.3,493.81,492.05,493.77,6090.0,492.3,493.81,492.05,493.77,6090.0
2024-01-04 10:15:00,493.99,494.39,493.3,493.32,11063.0,493.99,494.39,493.3,493.32,11063.0
2024-01-04 10:20:00,493.25,493.26,492.45,492.66,2600.0,493.25,493.26,492.45,492.66,2600.0
2024-01-04 10:25:00,492.87,492.87,492.31,492.77,1565.0,492.87,492.87,492.31,492.77,1565.0
2024-01-04 10:30:00,492.96,493.33,492.58,492.75,3221.0,492.96,493.33,492.58,492.75,3221.0
2024-01-04 10:35:00,492.34,493.53,492.26,493.19,6190.0,492.34,493.53,492.26,493.19,6190.0
2024-01-04 10:40:00,493.65,493.7,493.29,493.56,7151.0,493.65,493.7,493.29,493.56,7151.0
2024-01-04 10:45:00,493.43,493.43,492.53,492.99,1110.0,493.43,493.43,492.53,492.99,1110.0
2024-01-04 10:50:00,492.93,493.04,492.7,493.04,4500.0,492.93,493.04,492.7,493.04,4500.0
2024-01-04 10:55:00,493.15,493.31,492.04,492.04,2156.0,493.15,493.31,492.04,492.04,2156.0
2024-01-04 11:00:00,492.61,493.0,492.53,493.0,2118.0,492.61,493.0,492.53,493.0,2118.0
2024-01-04 11:05:00,492.88,492.88,492.69,492.69,602.0,492.88,492.88,492.69,492.69,602.0
2024-01-04 11:10:00,492.75,493.2,492.75,493.15,2429.0,492.75,493.2,492.75,493.15,2429.0
2024-01-04 11:15:00,493.2,493.25,492.95,493.03,2597.0,493.2,493.25,492.95,493.03,2597.0
2024-01-04 11:20:00,493.33,493.7,493.32,493.54,1620.0,493.33,493.7,493.32,493.54,1620.0
2024-01-04 11:25:00,493.7,493.7,492.78,492.79,4882.0,493.7,493.7,492.78,492.79,4882.0
2024-01-04 11:30:00,492.9,492.9,491.67,492.32,2769.0,492.9,492.9,491.67,492.32,2769.0
2024-01-04 11:35:00,492.47,492.69,492.32,492.53,2255.0,492.47,492.69,492.32,492.53,2255.0
2024-01-04 11:40:00,492.48,492.57,492.07,492.38,1087.0,492.48,492.57,492.07,492.38,1087.0
2024-01-04 11:45:00,492.2,492.34,492.06,492.1,2628.0,492.2,492.34,492.06,492.1,2628.0
2024-01-04 11:50:00,491.88,492.19,491.23,491.66,1400.0,491.88,492.19,491.23,491.66,1400.0
2024-01-04 11:55:00,491.54,492.3,491.33,491.79,1995.0,491.54,492.3,491.33,491.79,1995.0
2024-01-04 12:00:00,491.99,491.99,491.21,491.44,5498.0,491.99,491.99,491.21,491.44,5498.0
2024-01-04 12:05:00,491.06,491.17,490.75,490.75,1000.0,491.06,491.17,490.75,490.75,1000.0
2024-01-04 12:10:00,490.62,491.28,490.62,491.01,2964.0,490.62,491.28,490.62,491.01,2964.0
2024-01-04 12:15:00,490.99,491.11,490.47,491.03,3010.0,490.99,491.11,490.47,491.03,3010.0
2024-01-04 12:20:00,491.08,492.05,491.07,491.8,3722.0,491.08,492.05,491.07,491.8,3722.0
2024-01-04 12:25:00,492.49,492.84,492.24,492.65,914.0,492.49,492.84,492.24,492.65,914.0
2024-01-04 12:30:00,492.3,492.44,491.87,491.87,1100.0,492.3,492.44,491.87,491.87,1100.0
2024-01-04 12:35:00,491.89,492.24,491.45,492.24,3001.0,491.89,492.24,491.45,492.24,3001.0
2024-01-04 12:40:00,491.92,492.4,491.18,491.33,2898.0,491.92,492.4,491.18,491.33,2898.0
2024-01-04 12:45:00,490.79,491.19,490.73,490.78,1640.0,490.79,491.19,490.73,490.78,1640.0
2024-01-04 12:50:00,491.21,491.67,491.21,491.55,1284.0,491.21,491.67,491.21,491.55,1284.0
2024-01-04 12:55:00,491.7,491.7,491.31,491.44,1000.0,491.7,491.7,491.31,491.44,1000.0
2024-01-04 13:00:00,491.36,492.17,491.27,492.17,3481.0,491.36,492.17,491.27,492.17,3481.0
2024-01-04 13:05:00,492.01,492.13,491.82,492.06,929.0,492.01,492.13,491.82,492.06,929.0
2024-01-04 13:10:00,492.13,492.13,491.69,492.02,977.0,492.13,492.13,491.69,492.02,977.0
2024-01-04 13:15:00,491.93,492.19,491.65,491.86,2673.0,491.93,492.19,491.65,491.86,2673.0
2024-01-04 13:20:00,491.68,491.91,491.61,491.61,1000.0,491.68,491.91,491.61,491.61,1000.0
2024-01-04 13:25:00,491.83,491.83,491.82,491.83,100.0,491.83,491.83,491.82,491.83,100.0
2024-01-04 13:30:00,491.8,491.98,491.79,491.89,1049.0,491.8,491.98,491.79,491.89,1049.0
2024-01-04 13:35:00,491.81,492.2,491.81,492.05,1900.0,491.81,492.2,491.81,492.05,1900.0
2024-01-04 13:40:00,492.3,492.53,492.0,492.53,1546.0,492.3,492.53,492.0,492.53,1546.0
2024-01-04 13:45:00,492.29,492.4,492.14,492.14,415.0,492.29,492.4,492.14,492.14,415.0
2024-01-04 13:50:00,492.15,492.5,492.0,492.23,1997.0,492.15,492.5,492.0,492.23,1997.0
2024-01-04 13:55:00,492.23,492.69,492.19,492.46,1300.0,492.23,492.69,492.19,492.46,1300.0
2024-01-04 14:00:00,492.45,492.45,492.26,492.27,1155.0,492.45,492.45,492.26,492.27,1155.0
2024-01-04 14:05:00,492.18,492.38,492.01,492.01,1200.0,492.18,492.38,492.01,492.01,1200.0
2024-01-04 14:10:00,492.0,492.56,491.73,492.54,1640.0,492.0,492.56,491.73,492.54,1640.0
2024-01-04 14:15:00,492.42,492.52,492.19,492.19,1239.0,492.42,492.52,492.19,492.19,1239.0
2024-01-04 14:20:00,492.19,492.3,491.62,491.83,600.0,492.19,492.3,491.62,491.83,600.0
2024-01-04 14:25:00,491.77,492.16,491.62,491.97,2447.0,491.77,492.16,491.62,491.97,2447.0
2024-01-04 14:30:00,491.73,491.73,491.22,491.55,2607.0,491.73,491.73,491.22,491.55,2607.0
2024-01-04 14:35:00,491.48,491.61,491.22,491.52,500.0,491.48,491.61,491.22,491.52,500.0
2024-01-04 14:40:00,491.33,491.33,491.08,491.23,2275.0,491.33,491.33,491.08,491.23,2275.0
2024-01-04 14:45:00,491.14,491.14,490.58,490.92,4702.0,491.14,491.14,490.58,490.92,4702.0
2024-01-04 14:50:00,491.19,491.32,490.93,490.98,4275.0,491.19,491.32,490.93,490.98,4275.0
2024-01-04 14:55:00,491.04,491.05,490.61,490.78,3104.0,491.04,491.05,490.61,490.78,3104.0
2024-01-04 15:00:00,490.88,491.03,490.41,490.53,2200.0,490.88,491.03,490.41,490.53,2200.0
2024-01-04 15:05:00,490.67,491.03,490.53,490.74,5533.0,490.67,491.03,490.53,490.74,5533.0
2024-01-04 15:10:00,490.74,490.89,490.27,490.27,1732.0,490.74,490.89,490.27,490.27,1732.0
2024-01-04 15:15:00,490.36,490.36,489.85,490.24,10404.0,490.36,490.36,489.85,490.24,10404.0
2024-01-04 15:20:00,490.08,490.18,489.72,490.0,3700.0,490.08,490.18,489.72,490.0,3700.0
2024-01-04 15:25:00,489.95,490.28,489.84,490.28,3200.0,489.95,490.28,489.84,490.28,3200.0
2024-01-04 15:30:00,490.29,490.62,490.13,490.5,3265.0,490.29,490.62,490.13,490.5,3265.0
2024-01-04 15:35:00,490.53,490.62,490.14,490.39,1700.0,490.53,490.62,490.14,490.39,1700.0
2024-01-04 15:40:00,490.42,490.56,490.13,490.29,4299.0,490.42,490.56,490.13,490.29,4299.0
2024-01-04 15:45:00,490.3,491.14,490.3,490.53,6175.0,490.3,491.14,490.3,490.53,6175.0
2024-01-04 15:50:00,490.38,490.45,489.54,489.96,12791.0,490.38,490.45,489.54,489.96,12791.0
2024-01-04 15:55:00,489.85,490.33,489.1,490.06,37654.0,489.85,490.33,489.1,490.06,37654.0
2024-01-05 09:30:00,491.49,494.18,491.01,493.15,13777.0,491.49,494.18,491.01,493.15,13777.0
2024-01-05 09:35:00,493.0,493.0,490.84,490.84,2973.0,493.0,493.0,490.84,490.84,2973.0
2024-01-05 09:40:00,490.0,491.81,490.0,491.17,3024.0,490.0,491.81,490.0,491.17,3024.0
2024-01-05 09:45:00,491.18,492.57,490.86,491.29,2683.0,491.18,492.57,490.86,491.29,2683.0
2024-01-05 09:50:00,491.89,492.47,491.42,492.24,7656.0,491.89,492.47,491.42,492.24,7656.0
2024-01-05 09:55:00,492.0,492.29,491.21,491.69,12437.0,492.0,492.29,491.21,491.69,12437.0
2024-01-05 10:00:00,492.14,494.7,492.14,494.14,6434.0,492.14,494.7,492.14,494.14,6434.0
2024-01-05 10:05:00,493.89,494.62,493.26,493.8,17010.0,493.89,494.62,493.26,493.8,17010.0
2024-01-05 10:10:00,493.72,494.0,493.1,493.1,7025.0,493.72,494.0,493.1,493.1,7025.0
2024-01-05 10:15:00,493.25,493.8,492.83,493.42,5149.0,493.25,493.8,492.83,493.42,5149.0
2024-01-05 10:20:00,493.42,493.74,493.2,493.51,3167.0,493.42,493.74,493.2,493.51,3167.0
2024-01-05 10:25:00,493.54,493.91,493.28,493.41,2778.0,493.54,493.91,493.28,493.41,2778.0
2024-01-05 10:30:00,493.91,494.0,493.56,493.74,12074.0,493.91,494.0,493.56,493.74,12074.0
2024-01-05 10:35:00,493.94,494.69,493.94,493.96,7328.0,493.94,494.69,493.94,493.96,7328.0
2024-01-05 10:40:00,494.0,494.69,493.74,494.1,12220.0,494.0,494.69,493.74,494.1,12220.0
2024-01-05 10:45:00,494.0,494.36,493.95,494.35,2134.0,494.0,494.36,493.95,494.35,2134.0
2024-01-05 10:50:00,493.84,494.31,493.83,494.31,1390.0,493.84,494.31,493.83,494.31,1390.0
2024-01-05 10:55:00,494.7,494.73,493.53,494.29,7927.0,494.7,494.73,493.53,494.29,7927.0
2024-01-05 11:00:00,493.92,493.93,493.17,493.33,1941.0,493.92,493.93,493.17,493.33,1941.0
2024-01-05 11:05:00,493.5,493.65,493.0,493.65,3347.0,493.5,493.65,493.0,493.65,3347.0
2024-01-05 11:10:00,493.6,494.17,493.33,493.65,800.0,493.6,494.17,493.33,493.65,800.0
2024-01-05 11:15:00,493.86,493.96,492.7,492.93,2800.0,493.86,493.96,492.7,492.93,2800.0
2024-01-05 11:20:00,492.75,493.31,492.56,492.83,5593.0,492.75,493.31,492.56,492.83,5593.0
2024-01-05 11:25:00,492.9,492.9,492.62,492.71,2340.0,492.9,492.9,492.62,492.71,2340.0
2024-01-05 11:30:00,492.85,493.06,492.56,492.99,3554.0,492.85,493.06,492.56,492.99,3554.0
2024-01-05 11:35:00,493.25,493.29,492.96,493.29,1000.0,493.25,493.29,492.96,493.29,1000.0
2024-01-05 11:40:00,493.47,493.57,493.16,493.35,6020.0,493.47,493.57,493.16,493.35,6020.0
2024-01-05 11:45:00,493.63,493.63,493.42,493.44,601.0,493.63,493.63,493.42,493.44,601.0
2024-01-05 11:50:00,493.72,494.18,493.69,494.18,1343.0,493.72,494.18,493.69,494.18,1343.0
2024-01-05 11:55:00,494.19,494.19,493.39,493.48,1785.0,494.19,494.19,493.39,493.48,1785.0
2024-01-05 12:00:00,493.46,493.61,493.26,493.61,2686.0,493.46,493.61,493.26,493.61,2686.0
2024-01-05 12:05:00,493.44,493.44,492.72,492.87,7432.0,493.44,493.44,492.72,492.87,7432.0
2024-01-05 12:10:00,492.78,493.01,492.72,492.93,7008.0,492.78,493.01,492.72,492.93,7008.0
2024-01-05 12:15:00,492.82,493.2,492.74,492.82,4052.0,492.82,493.2,492.74,492.82,4052.0
2024-01-05 12:20:00,492.99,493.09,492.94,492.94,438.0,492.99,493.09,492.94,492.94,438.0
2024-01-05 12:25:00,493.0,493.0,492.39,492.47,3055.0,493.0,493.0,492.39,492.47,3055.0
2024-01-05 12:30:00,492.5,492.84,492.46,492.5,1588.0,492.5,492.84,492.46,492.5,1588.0
2024-01-05 12:35:00,492.67,493.18,492.53,492.96,4744.0,492.67,493.18,492.53,492.96,4744.0
2024-01-05 12:40:00,492.89,493.08,492.78,493.0,3720.0,492.89,493.08,492.78,493.0,3720.0
2024-01-05 12:45:00,493.15,493.17,492.71,492.71,3230.0,493.15,493.17,492.71,492.71,3230.0
2024-01-05 12:50:00,492.65,492.98,492.65,492.88,2363.0,492.65,492.98,492.65,492.88,2363.0
2024-01-05 12:55:00,492.81,492.99,492.71,492.99,4215.0,492.81,492.99,492.71,492.99,4215.0
2024-01-05 13:00:00,493.0,493.02,492.5,492.61,10016.0,493.0,493.02,492.5,492.61,10016.0
2024-01-05 13:05:00,492.75,492.8,492.3,492.47,1245.0,492.75,492.8,492.3,492.47,1245.0
2024-01-05 13:10:00,492.35,492.48,492.08,492.21,5299.0,492.35,492.48,492.08,492.21,5299.0
2024-01-05 13:15:00,492.42,496.15,490.0,490.0,133771.0,492.42,496.15,490.0,490.0,133771.0
2024-01-05 13:20:00,490.01,490.65,481.17,483.93,96282.0,490.01,490.65,481.17,483.93,96282.0
2024-01-05 13:25:00,484.1,487.1,481.28,487.05,69452.0,484.1,487.1,481.28,487.05,69452.0
2024-01-05 13:30:00,487.06,488.99,485.53,487.21,55201.0,487.06,488.99,485.53,487.21,55201.0
2024-01-05 13:35:00,487.23,487.49,485.61,486.79,19936.0,487.23,487.49,485.61,486.79,19936.0
2024-01-05 13:40:00,486.77,486.77,485.28,485.72,20114.0,486.77,486.77,485.28,485.72,20114.0
2024-01-05 13:45:00,486.01,486.15,485.26,485.66,64564.0,486.01,486.15,485.26,485.66,64564.0
2024-01-05 13:50:00,485.5,486.47,485.25,486.36,20426.0,485.5,486.47,485.25,486.36,20426.0
2024-01-05 13:55:00,486.15,486.21,484.16,484.68,43640.0,486.15,486.21,484.16,484.68,43640.0
2024-01-05 14:00:00,484.8,485.03,481.07,482.0,99545.0,484.8,485.03,481.07,482.0,99545.0
2024-01-05 14:05:00,481.71,482.33,480.5,481.27,40400.0,481.71,482.33,480.5,481.27,40400.0
2024-01-05 14:10:00,481.0,481.28,479.48,480.21,42247.0,481.0,481.28,479.48,480.21,42247.0
2024-01-05 14:15:00,479.95,480.35,479.09,479.93,75347.0,479.95,480.35,479.09,479.93,75347.0
2024-01-05 14:20:00,479.99,480.84,479.69,480.28,31422.0,479.99,480.84,479.69,480.28,31422.0
2024-01-05 14:25:00,480.37,480.87,479.35,479.8,31697.0,480.37,480.87,479.35,479.8,31697.0
2024-01-05 14:30:00,479.92,480.35,477.65,478.03,34973.0,479.92,480.35,477.65,478.03,34973.0
2024-01-05 14:35:00,478.21,481.67,478.01,481.49,34592.0,478.21,481.67,478.01,481.49,34592.0
2024-01-05 14:40:00,481.96,481.98,480.4,480.63,17306.0,481.96,481.98,480.4,480.63,17306.0
2024-01-05 14:45:00,480.64,481.39,480.63,480.72,12682.0,480.64,481.39,480.63,480.72,12682.0
2024-01-05 14:50:00,480.61,480.61,479.72,480.0,23736.0,480.61,480.61,479.72,480.0,23736.0
2024-01-05 14:55:00,480.0,480.34,479.71,479.99,22271.0,480.0,480.34,479.71,479.99,22271.0
2024-01-05 15:00:00,479.99,480.85,479.49,480.34,21133.0,479.99,480.85,479.49,480.34,21133.0
2024-01-05 15:05:00,480.24,480.24,479.75,479.81,8135.0,480.24,480.24,479.75,479.81,8135.0
2024-01-05 15:10:00,479.92,480.1,479.49,480.01,18178.0,479.92,480.1,479.49,480.01,18178.0
2024-01-05 15:15:00,480.0,480.19,479.7,479.7,21716.0,480.0,480.19,479.7,479.7,21716.0
2024-01-05 15:20:00,479.7,480.47,479.67,480.17,42154.0,479.7,480.47,479.67,480.17,42154.0
2024-01-05 15:25:00,480.31,481.0,479.56,479.93,20310.0,480.31,481.0,479.56,479.93,20310.0
2024-01-05 15:30:00,479.91,480.35,479.75,480.15,27901.0,479.91,480.35,479.75,480.15,27901.0
2024-01-05 15:35:00,480.29,480.49,479.77,479.84,36408.0,480.29,480.49,479.77,479.84,36408.0
2024-01-05 15:40:00,479.72,480.76,479.72,480.75,52814.0,479.72,480.76,479.72,480.75,52814.0
2024-01-05 15:45:00,481.36,482.15,480.8,481.88,50670.0,481.36,482.15,480.8,481.88,50670.0
2024-01-05 15:50:00,481.94,484.25,481.87,484.17,52177.0,481.94,484.25,481.87,484.17,52177.0
2024-01-05 15:55:00,483.95,484.91,483.46,484.8,121396.0,483.95,484.91,483.46,484.8,121396.0
2024-01-08 09:30:00,490.39,493.11,488.06,492.17,46908.0,490.39,493.11,488.06,492.17,46908.0
2024-01-08 09:35:00,492.0,493.55,490.22,491.41,12272.0,492.0,493.55,490.22,491.41,12272.0
2024-01-08 09:40:00,491.64,493.93,491.22,493.52,11749.0,491.64,493.93,491.22,493.52,11749.0
2024-01-08 09:45:00,493.59,495.13,492.27,494.31,12027.0,493.59,495.13,492.27,494.31,12027.0
2024-01-08 09:50:00,494.36,495.22,493.34,494.28,32335.0,494.36,495.22,493.34,494.28,32335.0
2024-01-08 09:55:00,494.23,496.33,493.38,496.02,35750.0,494.23,496.33,493.38,496.02,35750.0
2024-01-08 10:00:00,496.03,498.61,495.81,498.48,11208.0,496.03,498.61,495.81,498.48,11208.0
2024-01-08 10:05:00,498.68,498.68,496.65,498.0,27376.0,498.68,498.68,496.65,498.0,27376.0
2024-01-08 10:10:00,498.04,498.04,496.48,497.11,22739.0,498.04,498.04,496.48,497.11,22739.0
2024-01-08 10:15:00,497.11,497.78,496.41,496.55,7760.0,497.11,497.78,496.41,496.55,7760.0
2024-01-08 10:20:00,496.51,496.99,496.38,496.61,10280.0,496.51,496.99,496.38,496.61,10280.0
2024-01-08 10:25:00,496.45,497.97,496.44,497.05,8291.0,496.45,497.97,496.44,497.05,8291.0
2024-01-08 10:30:00,497.29,497.29,496.19,496.48,8028.0,497.29,497.29,496.19,496.48,8028.0
2024-01-08 10:35:00,496.3,496.3,495.1,495.18,8807.0,496.3,496.3,495.1,495.18,8807.0
2024-01-08 10:40:00,495.33,496.0,494.86,495.01,8646.0,495.33,496.0,494.86,495.01,8646.0
2024-01-08 10:45:00,495.06,495.32,494.79,495.0,5526.0,495.06,495.32,494.79,495.0,5526.0
2024-01-08 10:50:00,495.03,495.35,494.79,495.19,13341.0,495.03,495.35,494.79,495.19,13341.0
2024-01-08 10:55:00,495.27,496.19,495.27,495.74,11889.0,495.27,496.19,495.27,495.74,11889.0
2024-01-08 11:00:00,495.81,496.39,495.37,495.57,8158.0,495.81,496.39,495.37,495.57,8158.0
2024-01-08 11:05:00,495.57,495.87,495.06,495.24,11121.0,495.57,495.87,495.06,495.24,11121.0
2024-01-08 11:10:00,495.1,496.04,494.88,495.85,6810.0,495.1,496.04,494.88,495.85,6810.0
2024-01-08 11:15:00,496.02,496.74,495.64,496.56,9565.0,496.02,496.74,495.64,496.56,9565.0
2024-01-08 11:20:00,496.55,496.97,495.95,496.11,14915.0,496.55,496.97,495.95,496.11,14915.0
2024-01-08 11:25:00,495.96,496.18,495.29,495.68,12806.0,495.96,496.18,495.29,495.68,12806.0
2024-01-08 11:30:00,495.35,496.2,495.3,495.76,3833.0,495.35,496.2,495.3,495.76,3833.0
2024-01-08 11:35:00,495.88,496.07,495.7,496.07,1700.0,495.88,496.07,495.7,496.07,1700.0
2024-01-08 11:40:00,495.68,495.68,494.58,494.65,7724.0,495.68,495.68,494.58,494.65,7724.0
2024-01-08 11:45:00,494.67,495.81,494.67,495.81,2300.0,494.67,495.81,494.67,495.81,2300.0
2024-01-08 11:50:00,495.46,495.92,495.4,495.68,2200.0,495.46,495.92,495.4,495.68,2200.0
2024-01-08 11:55:00,495.64,496.03,494.97,495.94,2924.0,495.64,496.03,494.97,495.94,2924.0
2024-01-08 12:00:00,496.08,496.53,495.88,496.27,2190.0,496.08,496.53,495.88,496.27,2190.0
2024-01-08 12:05:00,496.54,496.99,496.54,496.99,2419.0,496.54,496.99,496.54,496.99,2419.0
2024-01-08 12:10:00,496.81,496.9,496.51,496.77,3590.0,496.81,496.9,496.51,496.77,3590.0
2024-01-08 12:15:00,496.83,497.62,496.82,497.44,2106.0,496.83,497.62,496.82,497.44,2106.0
2024-01-08 12:20:00,497.34,498.02,497.34,497.91,7747.0,497.34,498.02,497.34,497.91,7747.0
2024-01-08 12:25:00,497.91,498.87,497.91,498.87,2250.0,497.91,498.87,497.91,498.87,2250.0
2024-01-08 12:30:00,498.66,499.0,498.13,498.44,7320.0,498.66,499.0,498.13,498.44,7320.0
2024-01-08 12:35:00,498.43,498.57,498.13,498.18,7268.0,498.43,498.57,498.13,498.18,7268.0
2024-01-08 12:40:00,498.37,499.27,498.34,498.83,5880.0,498.37,499.27,498.34,498.83,5880.0
2024-01-08 12:45:00,498.96,499.94,498.96,499.75,820.0,498.96,499.94,498.96,499.75,820.0
2024-01-08 12:50:00,499.66,500.04,499.55,500.04,1700.0,499.66,500.04,499.55,500.04,1700.0
2024-01-08 12:55:00,500.39,500.39,499.8,499.86,4363.0,500.39,500.39,499.8,499.86,4363.0
2024-01-08 13:00:00,499.78,499.78,499.22,499.4,2774.0,499.78,499.78,499.22,499.4,2774.0
2024-01-08 13:05:00,499.26,499.84,499.07,499.79,1600.0,499.26,499.84,499.07,499.79,1600.0
2024-01-08 13:10:00,499.7,499.72,498.87,499.29,5729.0,499.7,499.72,498.87,499.29,5729.0
2024-01-08 13:15:00,499.01,499.25,498.83,499.13,4816.0,499.01,499.25,498.83,499.13,4816.0
2024-01-08 13:20:00,498.98,499.41,498.94,499.17,2156.0,498.98,499.41,498.94,499.17,2156.0
2024-01-08 13:25:00,499.18,499.2,498.49,498.49,2143.0,499.18,499.2,498.49,498.49,2143.0
2024-01-08 13:30:00,498.61,498.82,498.4,498.5,4866.0,498.61,498.82,498.4,498.5,4866.0
2024-01-08 13:35:00,498.65,499.17,498.58,498.78,2192.0,498.65,499.17,498.58,498.78,2192.0
2024-01-08 13:40:00,498.92,498.92,498.5,498.91,1940.0,498.92,498.92,498.5,498.91,1940.0
2024-01-08 13:45:00,498.81,498.89,498.46,498.89,3000.0,498.81,498.89,498.46,498.89,3000.0
2024-01-08 13:50:00,498.8,499.21,498.8,499.21,1450.0,498.8,499.21,498.8,499.21,1450.0
2024-01-08 13:55:00,499.3,499.3,498.89,498.94,4651.0,499.3,499.3,498.89,498.94,4651.0
2024-01-08 14:00:00,498.91,498.99,498.0,498.0,6306.0,498.91,498.99,498.0,498.0,6306.0
2024-01-08 14:05:00,498.04,498.22,497.84,498.07,8172.0,498.04,498.22,497.84,498.07,8172.0
2024-01-08 14:10:00,498.31,498.38,497.94,497.95,2149.0,498.31,498.38,497.94,497.95,2149.0
2024-01-08 14:15:00,498.2,498.21,497.47,497.47,2806.0,498.2,498.21,497.47,497.47,2806.0
2024-01-08 14:20:00,497.55,497.56,496.71,497.1,2266.0,497.55,497.56,496.71,497.1,2266.0
2024-01-08 14:25:00,497.25,498.4,497.25,498.4,9881.0,497.25,498.4,497.25,498.4,9881.0
2024-01-08 14:30:00,498.75,499.27,498.63,499.27,2291.0,498.75,499.27,498.63,499.27,2291.0
2024-01-08 14:35:00,499.11,499.42,498.88,499.33,2787.0,499.11,499.42,498.88,499.33,2787.0
2024-01-08 14:40:00,499.78,500.0,499.17,499.73,5538.0,499.78,500.0,499.17,499.73,5538.0
2024-01-08 14:45:00,499.74,499.91,499.38,499.72,3760.0,499.74,499.91,499.38,499.72,3760.0
2024-01-08 14:50:00,499.49,499.69,499.11,499.35,6113.0,499.49,499.69,499.11,499.35,6113.0
2024-01-08 14:55:00,499.0,499.17,498.3,498.58,10171.0,499.0,499.17,498.3,498.58,10171.0
2024-01-08 15:00:00,498.32,498.38,497.74,498.0,11437.0,498.32,498.38,497.74,498.0,11437.0
2024-01-08 15:05:00,498.3,498.3,497.96,498.06,3454.0,498.3,498.3,497.96,498.06,3454.0
2024-01-08 15:10:00,498.07,498.11,497.58,497.92,6247.0,498.07,498.11,497.58,497.92,6247.0
2024-01-08 15:15:00,497.92,498.2,497.26,498.15,9469.0,497.92,498.2,497.26,498.15,9469.0
2024-01-08 15:20:00,497.99,498.16,497.81,498.16,2719.0,497.99,498.16,497.81,498.16,2719.0
2024-01-08 15:25:00,497.98,498.21,497.68,497.95,5178.0,497.98,498.21,497.68,497.95,5178.0
2024-01-08 15:30:00,497.86,498.24,497.75,497.85,10457.0,497.86,498.24,497.75,497.85,10457.0
2024-01-08 15:35:00,497.76,498.12,497.76,497.96,9656.0,497.76,498.12,497.76,497.96,9656.0
2024-01-08 15:40:00,498.13,498.61,497.85,498.07,17541.0,498.13,498.61,497.85,498.07,17541.0
2024-01-08 15:45:00,498.04,498.04,497.43,497.58,13522.0,498.04,498.04,497.43,497.58,13522.0
2024-01-08 15:50:00,497.61,499.42,497.46,497.96,42398.0,497.61,499.42,497.46,497.96,42398.0
2024-01-08 15:55:00,497.95,499.91,497.94,499.91,76811.0,497.95,499.91,497.94,499.91,76811.0
2024-01-09 09:30:00,495.0,498.85,495.0,497.28,24889.0,495.0,498.85,495.0,497.28,24889.0
2024-01-09 09:35:00,497.97,497.97,495.52,496.05,6184.0,497.97,497.97,495.52,496.05,6184.0
2024-01-09 09:40:00,495.97,497.89,495.02,495.8,6930.0,495.97,497.89,495.02,495.8,6930.0
2024-01-09 09:45:00,496.36,497.74,495.68,496.57,8193.0,496.36,497.74,495.68,496.57,8193.0
2024-01-09 09:50:00,496.56,497.0,495.67,496.4,10178.0,496.56,497.0,495.67,496.4,10178.0
2024-01-09 09:55:00,496.36,497.34,496.14,497.27,7801.0,496.36,497.34,496.14,497.27,7801.0
2024-01-09 10:00:00,497.63,499.66,496.89,499.2,6520.0,497.63,499.66,496.89,499.2,6520.0
2024-01-09 10:05:00,499.27,501.69,499.15,501.56,7513.0,499.27,501.69,499.15,501.56,7513.0
2024-01-09 10:10:00,501.14,502.65,501.13,501.65,12818.0,501.14,502.65,501.13,501.65,12818.0
2024-01-09 10:15:00,501.14,502.65,501.13,502.37,7149.0,501.14,502.65,501.13,502.37,7149.0
2024-01-09 10:20:00,502.78,503.29,502.39,503.06,9969.0,502.78,503.29,502.39,503.06,9969.0
2024-01-09 10:25:00,503.05,503.43,501.37,502.01,6475.0,503.05,503.43,501.37,502.01,6475.0
2024-01-09 10:30:00,501.93,502.4,501.31,501.99,11305.0,501.93,502.4,501.31,501.99,11305.0
2024-01-09 10:35:00,502.02,502.97,501.86,502.97,5202.0,502.02,502.97,501.86,502.97,5202.0
2024-01-09 10:40:00,502.12,503.45,502.11,503.41,8524.0,502.12,503.45,502.11,503.41,8524.0
2024-01-09 10:45:00,503.47,503.84,502.61,502.88,18440.0,503.47,503.84,502.61,502.88,18440.0
2024-01-09 10:50:00,502.66,502.96,501.01,501.02,13980.0,502.66,502.96,501.01,501.02,13980.0
2024-01-09 10:55:00,501.43,501.89,499.74,500.14,16862.0,501.43,501.89,499.74,500.14,16862.0
2024-01-09 11:00:00,500.31,501.2,500.2,500.77,15345.0,500.31,501.2,500.2,500.77,15345.0
2024-01-09 11:05:00,500.0,500.41,499.82,500.35,9105.0,500.0,500.41,499.82,500.35,9105.0
2024-01-09 11:10:00,500.18,500.33,499.62,499.76,6954.0,500.18,500.33,499.62,499.76,6954.0
2024-01-09 11:15:00,500.03,500.51,499.9,500.36,6033.0,500.03,500.51,499.9,500.36,6033.0
2024-01-09 11:20:00,500.44,501.73,500.26,501.28,9027.0,500.44,501.73,500.26,501.28,9027.0
2024-01-09 11:25:00,501.23,501.47,500.69,500.9,2949.0,501.23,501.47,500.69,500.9,2949.0
2024-01-09 11:30:00,500.84,501.2,500.67,500.85,2240.0,500.84,501.2,500.67,500.85,2240.0
2024-01-09 11:35:00,500.68,500.75,500.03,500.19,11771.0,500.68,500.75,500.03,500.19,11771.0
2024-01-09 11:40:00,500.16,500.89,499.93,500.75,5042.0,500.16,500.89,499.93,500.75,5042.0
2024-01-09 11:45:00,500.75,500.75,500.33,500.34,3165.0,500.75,500.75,500.33,500.34,3165.0
2024-01-09 11:50:00,500.53,501.13,500.47,501.13,1100.0,500.53,501.13,500.47,501.13,1100.0
2024-01-09 11:55:00,501.54,501.94,501.53,501.8,1173.0,501.54,501.94,501.53,501.8,1173.0
2024-01-09 12:00:00,501.98,502.04,501.29,501.62,2550.0,501.98,502.04,501.29,501.62,2550.0
2024-01-09 12:05:00,501.58,501.73,501.57,501.58,1000.0,501.58,501.73,501.57,501.58,1000.0
2024-01-09 12:10:00,501.62,501.7,501.21,501.66,4030.0,501.62,501.7,501.21,501.66,4030.0
2024-01-09 12:15:00,501.66,501.87,501.19,501.53,2401.0,501.66,501.87,501.19,501.53,2401.0
2024-01-09 12:20:00,501.22,501.41,501.06,501.11,3857.0,501.22,501.41,501.06,501.11,3857.0
2024-01-09 12:25:00,501.16,501.22,500.94,500.96,903.0,501.16,501.22,500.94,500.96,903.0
2024-01-09 12:30:00,500.9,500.9,500.46,500.47,1608.0,500.9,500.9,500.46,500.47,1608.0
2024-01-09 12:35:00,500.43,501.08,500.4,500.4,1350.0,500.43,501.08,500.4,500.4,1350.0
2024-01-09 12:40:00,500.44,500.62,500.29,500.39,904.0,500.44,500.62,500.29,500.39,904.0
2024-01-09 12:45:00,500.4,501.32,500.4,500.83,5993.0,500.4,501.32,500.4,500.83,5993.0
2024-01-09 12:50:00,500.92,502.24,500.91,502.2,2405.0,500.92,502.24,500.91,502.2,2405.0
2024-01-09 12:55:00,502.04,502.53,502.04,502.45,1000.0,502.04,502.53,502.04,502.45,1000.0
2024-01-09 13:00:00,502.34,502.68,501.99,502.41,7927.0,502.34,502.68,501.99,502.41,7927.0
2024-01-09 13:05:00,502.32,502.32,501.63,501.74,3700.0,502.32,502.32,501.63,501.74,3700.0
2024-01-09 13:10:00,502.19,502.19,502.01,502.15,900.0,502.19,502.19,502.01,502.15,900.0
2024-01-09 13:15:00,502.12,502.59,502.09,502.59,1900.0,502.12,502.59,502.09,502.59,1900.0
2024-01-09 13:20:00,502.1,502.61,501.99,502.03,3350.0,502.1,502.61,501.99,502.03,3350.0
2024-01-09 13:25:00,501.99,502.05,501.76,501.79,2100.0,501.99,502.05,501.76,501.79,2100.0
2024-01-09 13:30:00,501.63,501.95,501.14,501.59,6000.0,501.63,501.95,501.14,501.59,6000.0
2024-01-09 13:35:00,501.58,501.95,501.57,501.92,900.0,501.58,501.95,501.57,501.92,900.0
2024-01-09 13:40:00,501.76,501.96,501.36,501.8,3700.0,501.76,501.96,501.36,501.8,3700.0
2024-01-09 13:45:00,501.65,502.03,501.52,502.03,1500.0,501.65,502.03,501.52,502.03,1500.0
2024-01-09 13:50:00,502.31,503.27,502.3,503.08,2598.0,502.31,503.27,502.3,503.08,2598.0
2024-01-09 13:55:00,503.05,503.11,502.65,502.65,1618.0,503.05,503.11,502.65,502.65,1618.0
2024-01-09 14:00:00,502.9,502.9,502.23,502.23,1900.0,502.9,502.9,502.23,502.23,1900.0
2024-01-09 14:05:00,502.39,502.48,502.01,502.2,2617.0,502.39,502.48,502.01,502.2,2617.0
2024-01-09 14:10:00,502.16,502.34,501.4,501.53,4304.0,502.16,502.34,501.4,501.53,4304.0
2024-01-09 14:15:00,501.42,501.86,501.23,501.64,9539.0,501.42,501.86,501.23,501.64,9539.0
2024-01-09 14:20:00,501.41,501.8,501.4,501.49,4953.0,501.41,501.8,501.4,501.49,4953.0
2024-01-09 14:25:00,501.14,501.41,501.12,501.25,1850.0,501.14,501.41,501.12,501.25,1850.0
2024-01-09 14:30:00,501.35,502.04,501.22,501.68,2399.0,501.35,502.04,501.22,501.68,2399.0
2024-01-09 14:35:00,501.7,501.78,500.98,500.98,3675.0,501.7,501.78,500.98,500.98,3675.0
2024-01-09 14:40:00,501.0,501.43,500.61,500.75,10151.0,501.0,501.43,500.61,500.75,10151.0
2024-01-09 14:45:00,500.79,500.93,500.58,500.91,1000.0,500.79,500.93,500.58,500.91,1000.0
2024-01-09 14:50:00,501.1,501.1,500.6,500.9,4525.0,501.1,501.1,500.6,500.9,4525.0
2024-01-09 14:55:00,500.78,501.1,500.67,500.98,2623.0,500.78,501.1,500.67,500.98,2623.0
2024-01-09 15:00:00,501.41,501.47,500.98,501.46,2503.0,501.41,501.47,500.98,501.46,2503.0
2024-01-09 15:05:00,501.29,501.29,500.4,500.79,7799.0,501.29,501.29,500.4,500.79,7799.0
2024-01-09 15:10:00,501.0,501.01,500.56,500.85,4681.0,501.0,501.01,500.56,500.85,4681.0
2024-01-09 15:15:00,500.58,501.3,500.58,501.24,8649.0,500.58,501.3,500.58,501.24,8649.0
2024-01-09 15:20:00,501.28,501.47,501.08,501.21,10845.0,501.28,501.47,501.08,501.21,10845.0
2024-01-09 15:25:00,501.21,501.45,501.02,501.33,7174.0,501.21,501.45,501.02,501.33,7174.0
2024-01-09 15:30:00,501.43,501.46,500.61,500.61,7696.0,501.43,501.46,500.61,500.61,7696.0
2024-01-09 15:35:00,500.66,500.94,500.5,500.59,9786.0,500.66,500.94,500.5,500.59,9786.0
2024-01-09 15:40:00,500.62,500.88,500.41,500.77,15051.0,500.62,500.88,500.41,500.77,15051.0
2024-01-09 15:45:00,500.63,500.78,500.38,500.43,10613.0,500.63,500.78,500.38,500.43,10613.0
2024-01-09 15:50:00,500.75,502.32,500.18,501.79,20557.0,500.75,502.32,500.18,501.79,20557.0
2024-01-09 15:55:00,501.86,502.25,501.39,501.88,29255.0,501.86,502.25,501.39,501.88,29255.0
2024-01-10 09:30:00,503.82,509.0,503.82,505.87,28318.0,503.82,509.0,503.82,505.87,28318.0
2024-01-10 09:35:00,505.62,506.25,504.2,504.39,10840.0,505.62,506.25,504.2,504.39,10840.0
2024-01-10 09:40:00,504.09,504.6,503.06,503.21,9505.0,504.09,504.6,503.06,503.21,9505.0
2024-01-10 09:45:00,503.57,504.06,503.46,504.06,600.0,503.57,504.06,503.46,504.06,600.0
2024-01-10 09:50:00,504.37,504.6,502.99,503.67,6343.0,504.37,504.6,502.99,503.67,6343.0
2024-01-10 09:55:00,502.89,503.53,502.64,503.37,3041.0,502.89,503.53,502.64,503.37,3041.0
2024-01-10 10:00:00,503.0,504.0,502.62,503.94,5230.0,503.0,504.0,502.62,503.94,5230.0
2024-01-10 10:05:00,503.97,504.0,503.07,503.92,2800.0,503.97,504.0,503.07,503.92,2800.0
2024-01-10 10:10:00,503.8,504.95,503.74,503.97,3452.0,503.8,504.95,503.74,503.97,3452.0
2024-01-10 10:15:00,503.9,504.59,503.04,503.7,6361.0,503.9,504.59,503.04,503.7,6361.0
2024-01-10 10:20:00,503.78,503.97,503.35,503.56,4889.0,503.78,503.97,503.35,503.56,4889.0
2024-01-10 10:25:00,503.86,504.9,503.59,504.31,5282.0,503.86,504.9,503.59,504.31,5282.0
2024-01-10 10:30:00,505.06,505.25,504.7,504.71,1762.0,505.06,505.25,504.7,504.71,1762.0
2024-01-10 10:35:00,504.66,505.0,504.0,504.21,7233.0,504.66,505.0,504.0,504.21,7233.0
2024-01-10 10:40:00,504.63,505.73,504.32,505.46,6690.0,504.63,505.73,504.32,505.46,6690.0
2024-01-10 10:45:00,505.5,505.6,504.21,504.22,4188.0,505.5,505.6,504.21,504.22,4188.0
2024-01-10 10:50:00,504.22,504.49,503.99,504.1,7400.0,504.22,504.49,503.99,504.1,7400.0
2024-01-10 10:55:00,504.14,505.02,504.01,504.95,2097.0,504.14,505.02,504.01,504.95,2097.0
2024-01-10 11:00:00,504.67,504.93,504.48,504.48,1474.0,504.67,504.93,504.48,504.48,1474.0
2024-01-10 11:05:00,505.03,505.03,504.34,504.52,1195.0,505.03,505.03,504.34,504.52,1195.0
2024-01-10 11:10:00,504.25,504.43,504.02,504.19,2320.0,504.25,504.43,504.02,504.19,2320.0
2024-01-10 11:15:00,503.92,504.32,503.59,503.75,6412.0,503.92,504.32,503.59,503.75,6412.0
2024-01-10 11:20:00,503.87,504.78,503.64,504.28,2789.0,503.87,504.78,503.64,504.28,2789.0
2024-01-10 11:25:00,504.29,505.13,504.26,505.12,2700.0,504.29,505.13,504.26,505.12,2700.0
2024-01-10 11:30:00,504.59,504.59,503.7,503.71,2045.0,504.59,504.59,503.7,503.71,2045.0
2024-01-10 11:35:00,503.71,504.22,503.36,503.46,7738.0,503.71,504.22,503.36,503.46,7738.0
2024-01-10 11:40:00,503.25,503.49,503.12,503.17,4132.0,503.25,503.49,503.12,503.17,4132.0
2024-01-10 11:45:00,503.06,503.51,502.98,503.12,6310.0,503.06,503.51,502.98,503.12,6310.0
2024-01-10 11:50:00,503.12,503.25,502.53,502.78,27454.0,503.12,503.25,502.53,502.78,27454.0
2024-01-10 11:55:00,502.8,503.49,502.72,503.36,4186.0,502.8,503.49,502.72,503.36,4186.0
2024-01-10 12:00:00,503.56,503.58,503.14,503.21,1307.0,503.56,503.58,503.14,503.21,1307.0
2024-01-10 12:05:00,503.4,503.43,503.35,503.36,1584.0,503.4,503.43,503.35,503.36,1584.0
2024-01-10 12:10:00,503.5,503.56,503.26,503.56,1850.0,503.5,503.56,503.26,503.56,1850.0
2024-01-10 12:15:00,503.49,503.68,503.26,503.56,2404.0,503.49,503.68,503.26,503.56,2404.0
2024-01-10 12:20:00,503.56,503.57,503.29,503.29,1330.0,503.56,503.57,503.29,503.29,1330.0
2024-01-10 12:25:00,503.35,503.42,503.14,503.14,1514.0,503.35,503.42,503.14,503.14,1514.0
2024-01-10 12:30:00,503.41,503.5,503.1,503.1,1405.0,503.41,503.5,503.1,503.1,1405.0
2024-01-10 12:35:00,503.2,503.35,502.49,502.99,18832.0,503.2,503.35,502.49,502.99,18832.0
2024-01-10 12:40:00,502.99,503.0,502.32,502.52,11742.0,502.99,503.0,502.32,502.52,11742.0
2024-01-10 12:45:00,502.47,503.0,502.32,502.83,7310.0,502.47,503.0,502.32,502.83,7310.0
2024-01-10 12:50:00,502.87,502.96,502.5,502.88,2587.0,502.87,502.96,502.5,502.88,2587.0
2024-01-10 12:55:00,502.77,502.99,502.76,502.99,3840.0,502.77,502.99,502.76,502.99,3840.0
2024-01-10 13:00:00,502.72,502.96,502.41,502.51,10174.0,502.72,502.96,502.41,502.51,10174.0
2024-01-10 13:05:00,502.51,502.97,501.87,502.0,17836.0,502.51,502.97,501.87,502.0,17836.0
2024-01-10 13:10:00,502.23,502.46,501.99,502.46,1000.0,502.23,502.46,501.99,502.46,1000.0
2024-01-10 13:15:00,502.17,502.66,502.0,502.0,11014.0,502.17,502.66,502.0,502.0,11014.0
2024-01-10 13:20:00,502.0,502.19,501.94,501.94,1300.0,502.0,502.19,501.94,501.94,1300.0
2024-01-10 13:25:00,502.16,502.5,502.14,502.44,10494.0,502.16,502.5,502.14,502.44,10494.0
2024-01-10 13:30:00,502.62,503.38,502.47,503.32,6378.0,502.62,503.38,502.47,503.32,6378.0
2024-01-10 13:35:00,503.15,503.43,502.62,503.12,14982.0,503.15,503.43,502.62,503.12,14982.0
2024-01-10 13:40:00,503.11,503.22,502.83,503.03,2161.0,503.11,503.22,502.83,503.03,2161.0
2024-01-10 13:45:00,503.06,503.14,502.46,502.81,16137.0,503.06,503.14,502.46,502.81,16137.0
2024-01-10 13:50:00,502.6,502.92,502.58,502.65,3569.0,502.6,502.92,502.58,502.65,3569.0
2024-01-10 13:55:00,502.65,503.05,502.64,502.88,2016.0,502.65,503.05,502.64,502.88,2016.0
2024-01-10 14:00:00,502.9,503.25,502.74,502.75,4769.0,502.9,503.25,502.74,502.75,4769.0
2024-01-10 14:05:00,502.71,502.85,502.35,502.43,10145.0,502.71,502.85,502.35,502.43,10145.0
2024-01-10 14:10:00,502.43,502.7,502.27,502.27,6615.0,502.43,502.7,502.27,502.27,6615.0
2024-01-10 14:15:00,502.32,502.96,502.32,502.61,6533.0,502.32,502.96,502.32,502.61,6533.0
2024-01-10 14:20:00,502.64,502.64,502.37,502.56,2096.0,502.64,502.64,502.37,502.56,2096.0
2024-01-10 14:25:00,502.56,502.82,502.39,502.5,4592.0,502.56,502.82,502.39,502.5,4592.0
2024-01-10 14:30:00,502.47,502.74,502.39,502.5,3333.0,502.47,502.74,502.39,502.5,3333.0
2024-01-10 14:35:00,502.5,502.75,502.37,502.46,6658.0,502.5,502.75,502.37,502.46,6658.0
2024-01-10 14:40:00,502.46,502.52,501.97,501.97,4542.0,502.46,502.52,501.97,501.97,4542.0
2024-01-10 14:45:00,502.04,502.21,501.95,501.98,7447.0,502.04,502.21,501.95,501.98,7447.0
2024-01-10 14:50:00,502.03,502.5,502.03,502.4,6345.0,502.03,502.5,502.03,502.4,6345.0
2024-01-10 14:55:00,502.41,502.76,502.38,502.67,4259.0,502.41,502.76,502.38,502.67,4259.0
2024-01-10 15:00:00,502.77,502.77,502.12,502.66,4589.0,502.77,502.77,502.12,502.66,4589.0
2024-01-10 15:05:00,502.6,502.98,502.34,502.73,7277.0,502.6,502.98,502.34,502.73,7277.0
2024-01-10 15:10:00,502.97,503.09,502.5,502.72,6333.0,502.97,503.09,502.5,502.72,6333.0
2024-01-10 15:15:00,502.74,502.74,502.0,502.3,8583.0,502.74,502.74,502.0,502.3,8583.0
2024-01-10 15:20:00,502.31,502.47,501.87,502.17,4709.0,502.31,502.47,501.87,502.17,4709.0
2024-01-10 15:25:00,502.17,503.03,501.84,502.69,2600.0,502.17,503.03,501.84,502.69,2600.0
2024-01-10 15:30:00,502.79,503.19,502.68,502.99,5111.0,502.79,503.19,502.68,502.99,5111.0
2024-01-10 15:35:00,503.0,503.2,502.36,502.84,12038.0,503.0,503.2,502.36,502.84,12038.0
2024-01-10 15:40:00,502.94,503.0,502.19,502.3,9902.0,502.94,503.0,502.19,502.3,9902.0
2024-01-10 15:45:00,502.23,502.97,502.17,502.38,8937.0,502.23,502.97,502.17,502.38,8937.0
2024-01-10 15:50:00,502.6,503.09,501.45,502.96,22796.0,502.6,503.09,501.45,502.96,22796.0
2024-01-10 15:55:00,503.0,505.6,503.0,505.25,93420.0,503.0,505.6,503.0,505.25,93420.0
2024-01-11 09:30:00,507.5,509.74,503.26,504.85,35214.0,507.5,509.74,503.26,504.85,35214.0
2024-01-11 09:35:00,505.74,506.69,504.54,505.44,6716.0,505.74,506.69,504.54,505.44,6716.0
2024-01-11 09:40:00,505.71,506.2,503.83,504.0,3398.0,505.71,506.2,503.83,504.0,3398.0
2024-01-11 09:45:00,503.66,503.87,501.06,501.36,3994.0,503.66,503.87,501.06,501.36,3994.0
2024-01-11 09:50:00,501.66,501.66,499.72,501.24,11263.0,501.66,501.66,499.72,501.24,11263.0
2024-01-11 09:55:00,501.93,502.65,501.34,502.08,2559.0,501.93,502.65,501.34,502.08,2559.0
2024-01-11 10:00:00,502.31,502.51,500.14,500.14,5207.0,502.31,502.51,500.14,500.14,5207.0
2024-01-11 10:05:00,499.46,499.58,498.66,498.91,5448.0,499.46,499.58,498.66,498.91,5448.0
2024-01-11 10:10:00,498.88,499.34,497.69,497.69,7918.0,498.88,499.34,497.69,497.69,7918.0
2024-01-11 10:15:00,498.18,500.18,497.94,500.18,2471.0,498.18,500.18,497.94,500.18,2471.0
2024-01-11 10:20:00,500.38,501.19,500.2,500.5,2224.0,500.38,501.19,500.2,500.5,2224.0
2024-01-11 10:25:00,500.51,500.56,499.62,500.18,3311.0,500.51,500.56,499.62,500.18,3311.0
2024-01-11 10:30:00,499.65,500.8,499.53,499.53,2406.0,499.65,500.8,499.53,499.53,2406.0
2024-01-11 10:35:00,499.23,500.13,499.23,500.13,3813.0,499.23,500.13,499.23,500.13,3813.0
2024-01-11 10:40:00,499.87,500.59,499.41,500.59,2819.0,499.87,500.59,499.41,500.59,2819.0
2024-01-11 10:45:00,500.31,500.61,498.79,499.36,4768.0,500.31,500.61,498.79,499.36,4768.0
2024-01-11 10:50:00,499.32,499.39,497.88,497.98,2935.0,499.32,499.39,497.88,497.98,2935.0
2024-01-11 10:55:00,497.8,498.55,497.75,497.97,6463.0,497.8,498.55,497.75,497.97,6463.0
2024-01-11 11:00:00,497.97,499.06,497.77,499.06,2739.0,497.97,499.06,497.77,499.06,2739.0
2024-01-11 11:05:00,499.24,499.52,498.91,498.92,1808.0,499.24,499.52,498.91,498.92,1808.0
2024-01-11 11:10:00,499.18,499.77,497.65,497.68,7695.0,499.18,499.77,497.65,497.68,7695.0
2024-01-11 11:15:00,497.65,497.93,496.47,496.62,14610.0,497.65,497.93,496.47,496.62,14610.0
2024-01-11 11:20:00,496.68,496.96,495.82,496.18,9275.0,496.68,496.96,495.82,496.18,9275.0
2024-01-11 11:25:00,496.15,496.33,495.49,495.67,11887.0,496.15,496.33,495.49,495.67,11887.0
2024-01-11 11:30:00,495.59,496.38,495.34,496.14,14029.0,495.59,496.38,495.34,496.14,14029.0
2024-01-11 11:35:00,496.18,496.25,494.47,494.86,10174.0,496.18,496.25,494.47,494.86,10174.0
2024-01-11 11:40:00,495.0,495.28,494.2,494.3,6745.0,495.0,495.28,494.2,494.3,6745.0
2024-01-11 11:45:00,494.24,494.78,493.6,494.52,8194.0,494.24,494.78,493.6,494.52,8194.0
2024-01-11 11:50:00,494.41,494.71,493.52,494.11,5199.0,494.41,494.71,493.52,494.11,5199.0
2024-01-11 11:55:00,493.93,494.22,493.35,493.38,17675.0,493.93,494.22,493.35,493.38,17675.0
2024-01-11 12:00:00,493.21,494.18,493.18,494.05,23801.0,493.21,494.18,493.18,494.05,23801.0
2024-01-11 12:05:00,494.18,494.89,494.07,494.84,4527.0,494.18,494.89,494.07,494.84,4527.0
2024-01-11 12:10:00,495.0,495.67,494.71,495.15,10596.0,495.0,495.67,494.71,495.15,10596.0
2024-01-11 12:15:00,495.15,495.59,494.28,494.41,7879.0,495.15,495.59,494.28,494.41,7879.0
2024-01-11 12:20:00,494.4,494.78,494.26,494.35,2753.0,494.4,494.78,494.26,494.35,2753.0
2024-01-11 12:25:00,494.26,494.39,493.55,493.74,2310.0,494.26,494.39,493.55,493.74,2310.0
2024-01-11 12:30:00,493.66,494.83,493.66,494.65,27700.0,493.66,494.83,493.66,494.65,27700.0
2024-01-11 12:35:00,494.72,495.41,494.71,495.24,6609.0,494.72,495.41,494.71,495.24,6609.0
2024-01-11 12:40:00,495.41,495.93,495.41,495.88,2828.0,495.41,495.93,495.41,495.88,2828.0
2024-01-11 12:45:00,495.97,496.41,495.75,496.1,2729.0,495.97,496.41,495.75,496.1,2729.0
2024-01-11 12:50:00,496.21,497.53,495.96,496.85,8421.0,496.21,497.53,495.96,496.85,8421.0
2024-01-11 12:55:00,497.1,497.44,496.92,497.0,2013.0,497.1,497.44,496.92,497.0,2013.0
2024-01-11 13:00:00,496.81,497.9,496.58,497.65,4371.0,496.81,497.9,496.58,497.65,4371.0
2024-01-11 13:05:00,497.79,498.64,497.79,498.25,5049.0,497.79,498.64,497.79,498.25,5049.0
2024-01-11 13:10:00,498.47,499.39,498.47,499.32,1712.0,498.47,499.39,498.47,499.32,1712.0
2024-01-11 13:15:00,499.47,499.79,498.96,498.96,7222.0,499.47,499.79,498.96,498.96,7222.0
2024-01-11 13:20:00,498.96,499.03,498.6,498.96,3326.0,498.96,499.03,498.6,498.96,3326.0
2024-01-11 13:25:00,498.96,499.11,498.3,498.75,2457.0,498.96,499.11,498.3,498.75,2457.0
2024-01-11 13:30:00,498.72,498.78,498.33,498.67,2959.0,498.72,498.78,498.33,498.67,2959.0
2024-01-11 13:35:00,498.64,499.52,498.64,499.13,3311.0,498.64,499.52,498.64,499.13,3311.0
2024-01-11 13:40:00,499.27,499.3,499.0,499.3,1850.0,499.27,499.3,499.0,499.3,1850.0
2024-01-11 13:45:00,499.41,499.49,498.95,498.97,10133.0,499.41,499.49,498.95,498.97,10133.0
2024-01-11 13:50:00,498.96,499.71,498.58,499.37,4514.0,498.96,499.71,498.58,499.37,4514.0
2024-01-11 13:55:00,499.26,499.87,499.26,499.71,3687.0,499.26,499.87,499.26,499.71,3687.0
2024-01-11 14:00:00,499.88,500.03,498.89,499.31,14391.0,499.88,500.03,498.89,499.31,14391.0
2024-01-11 14:05:00,499.08,499.88,498.72,499.6,14729.0,499.08,499.88,498.72,499.6,14729.0
2024-01-11 14:10:00,499.44,500.06,499.42,499.98,14634.0,499.44,500.06,499.42,499.98,14634.0
2024-01-11 14:15:00,500.0,500.09,498.9,498.9,6361.0,500.0,500.09,498.9,498.9,6361.0
2024-01-11 14:20:00,498.9,499.28,498.7,498.7,9220.0,498.9,499.28,498.7,498.7,9220.0
2024-01-11 14:25:00,498.95,499.28,498.59,499.28,10055.0,498.95,499.28,498.59,499.28,10055.0
2024-01-11 14:30:00,499.22,499.4,498.74,498.85,5027.0,499.22,499.4,498.74,498.85,5027.0
2024-01-11 14:35:00,498.87,499.42,498.76,499.29,7414.0,498.87,499.42,498.76,499.29,7414.0
2024-01-11 14:40:00,499.28,499.51,498.96,499.28,5443.0,499.28,499.51,498.96,499.28,5443.0
2024-01-11 14:45:00,499.11,499.25,498.9,499.21,3485.0,499.11,499.25,498.9,499.21,3485.0
2024-01-11 14:50:00,499.36,500.06,499.36,499.76,7786.0,499.36,500.06,499.36,499.76,7786.0
2024-01-11 14:55:00,499.62,500.22,499.54,499.54,3561.0,499.62,500.22,499.54,499.54,3561.0
2024-01-11 15:00:00,499.72,499.87,498.96,499.38,6320.0,499.72,499.87,498.96,499.38,6320.0
2024-01-11 15:05:00,499.39,499.61,499.05,499.44,10207.0,499.39,499.61,499.05,499.44,10207.0
2024-01-11 15:10:00,499.52,499.88,499.31,499.72,8220.0,499.52,499.88,499.31,499.72,8220.0
2024-01-11 15:15:00,499.49,499.61,498.5,498.85,7841.0,499.49,499.61,498.5,498.85,7841.0
2024-01-11 15:20:00,499.05,499.23,498.83,498.9,4927.0,499.05,499.23,498.83,498.9,4927.0
2024-01-11 15:25:00,499.0,499.34,498.76,498.9,9357.0,499.0,499.34,498.76,498.9,9357.0
2024-01-11 15:30:00,498.73,499.27,498.24,498.27,19984.0,498.73,499.27,498.24,498.27,19984.0
2024-01-11 15:35:00,498.27,498.33,497.26,497.47,17136.0,498.27,498.33,497.26,497.47,17136.0
2024-01-11 15:40:00,497.46,497.76,497.27,497.39,22270.0,497.46,497.76,497.27,497.39,22270.0
2024-01-11 15:45:00,497.35,498.25,497.35,497.96,18970.0,497.35,498.25,497.35,497.96,18970.0
2024-01-11 15:50:00,497.9,498.11,497.03,497.86,37514.0,497.9,498.11,497.03,497.86,37514.0
2024-01-11 15:55:00,497.84,498.9,497.74,498.39,63395.0,497.84,498.9,497.74,498.39,63395.0
2024-01-12 09:30:00,501.3,502.68,494.24,495.85,28888.0,501.3,502.68,494.24,495.85,28888.0
2024-01-12 09:35:00,495.32,497.44,495.32,496.7,4629.0,495.32,497.44,495.32,496.7,4629.0
2024-01-12 09:40:00,496.0,498.14,495.25,497.01,5443.0,496.0,498.14,495.25,497.01,5443.0
2024-01-12 09:45:00,497.02,497.02,495.01,495.89,3971.0,497.02,497.02,495.01,495.89,3971.0
2024-01-12 09:50:00,495.42,496.53,495.1,496.03,3441.0,495.42,496.53,495.1,496.03,3441.0
2024-01-12 09:55:00,496.24,497.14,495.33,495.34,1833.0,496.24,497.14,495.33,495.34,1833.0
2024-01-12 10:00:00,494.26,495.41,494.02,494.97,4190.0,494.26,495.41,494.02,494.97,4190.0
2024-01-12 10:05:00,494.72,495.91,494.43,495.84,9036.0,494.72,495.91,494.43,495.84,9036.0
2024-01-12 10:10:00,495.7,496.89,495.43,496.79,11118.0,495.7,496.89,495.43,496.79,11118.0
2024-01-12 10:15:00,496.93,497.89,495.61,495.69,5277.0,496.93,497.89,495.61,495.69,5277.0
2024-01-12 10:20:00,495.95,496.57,495.47,496.57,4100.0,495.95,496.57,495.47,496.57,4100.0
2024-01-12 10:25:00,497.14,497.7,496.5,497.24,3434.0,497.14,497.7,496.5,497.24,3434.0
2024-01-12 10:30:00,497.68,498.08,497.1,497.4,3157.0,497.68,498.08,497.1,497.4,3157.0
2024-01-12 10:35:00,497.41,497.49,496.35,496.5,1695.0,497.41,497.49,496.35,496.5,1695.0
2024-01-12 10:40:00,496.48,497.2,495.8,496.99,3027.0,496.48,497.2,495.8,496.99,3027.0
2024-01-12 10:45:00,496.72,496.86,495.59,495.71,1851.0,496.72,496.86,495.59,495.71,1851.0
2024-01-12 10:50:00,495.67,495.68,494.99,495.42,2100.0,495.67,495.68,494.99,495.42,2100.0
2024-01-12 10:55:00,495.36,496.08,495.19,496.08,3673.0,495.36,496.08,495.19,496.08,3673.0
2024-01-12 11:00:00,495.89,496.44,495.86,495.86,900.0,495.89,496.44,495.86,495.86,900.0
2024-01-12 11:05:00,495.7,496.89,495.7,496.84,2559.0,495.7,496.89,495.7,496.84,2559.0
2024-01-12 11:10:00,496.84,497.07,496.55,496.91,1951.0,496.84,497.07,496.55,496.91,1951.0
2024-01-12 11:15:00,496.86,497.27,496.75,497.17,2691.0,496.86,497.27,496.75,497.17,2691.0
2024-01-12 11:20:00,497.02,497.39,496.72,497.16,4827.0,497.02,497.39,496.72,497.16,4827.0
2024-01-12 11:25:00,497.2,497.21,496.75,496.75,1150.0,497.2,497.21,496.75,496.75,1150.0
2024-01-12 11:30:00,496.84,496.88,496.48,496.62,3312.0,496.84,496.88,496.48,496.62,3312.0
2024-01-12 11:35:00,496.33,496.33,494.75,495.48,4116.0,496.33,496.33,494.75,495.48,4116.0
2024-01-12 11:40:00,495.4,495.51,495.24,495.44,1748.0,495.4,495.51,495.24,495.44,1748.0
2024-01-12 11:45:00,495.48,495.48,494.99,495.15,2084.0,495.48,495.48,494.99,495.15,2084.0
2024-01-12 11:50:00,495.17,495.17,494.61,494.67,1508.0,495.17,495.17,494.61,494.67,1508.0
2024-01-12 11:55:00,494.9,494.9,494.22,494.22,3063.0,494.9,494.9,494.22,494.22,3063.0
2024-01-12 12:00:00,494.35,494.46,493.89,494.08,3100.0,494.35,494.46,493.89,494.08,3100.0
2024-01-12 12:05:00,494.28,494.7,494.04,494.32,1395.0,494.28,494.7,494.04,494.32,1395.0
2024-01-12 12:10:00,494.27,495.0,494.26,495.0,2096.0,494.27,495.0,494.26,495.0,2096.0
2024-01-12 12:15:00,494.84,495.94,494.82,495.77,2928.0,494.84,495.94,494.82,495.77,2928.0
2024-01-12 12:20:00,495.72,495.73,495.45,495.45,1000.0,495.72,495.73,495.45,495.45,1000.0
2024-01-12 12:25:00,495.09,495.5,494.72,495.25,1495.0,495.09,495.5,494.72,495.25,1495.0
2024-01-12 12:30:00,495.03,495.44,495.03,495.44,1909.0,495.03,495.44,495.03,495.44,1909.0
2024-01-12 12:35:00,495.36,495.37,495.14,495.37,1775.0,495.36,495.37,495.14,495.37,1775.0
2024-01-12 12:40:00,495.24,495.6,495.03,495.6,2935.0,495.24,495.6,495.03,495.6,2935.0
2024-01-12 12:45:00,495.44,495.49,495.02,495.2,3512.0,495.44,495.49,495.02,495.2,3512.0
2024-01-12 12:50:00,495.28,495.66,495.08,495.39,2962.0,495.28,495.66,495.08,495.39,2962.0
2024-01-12 12:55:00,495.39,495.64,495.31,495.53,2535.0,495.39,495.64,495.31,495.53,2535.0
2024-01-12 13:00:00,495.69,495.84,495.54,495.67,1854.0,495.69,495.84,495.54,495.67,1854.0
2024-01-12 13:05:00,495.57,495.99,495.52,495.76,2940.0,495.57,495.99,495.52,495.76,2940.0
2024-01-12 13:10:00,495.89,496.11,495.85,496.11,1143.0,495.89,496.11,495.85,496.11,1143.0
2024-01-12 13:15:00,495.95,496.22,495.75,495.8,1851.0,495.95,496.22,495.75,495.8,1851.0
2024-01-12 13:20:00,495.72,496.07,495.64,495.96,2200.0,495.72,496.07,495.64,495.96,2200.0
2024-01-12 13:25:00,495.88,496.03,495.73,495.98,3348.0,495.88,496.03,495.73,495.98,3348.0
2024-01-12 13:30:00,496.03,496.16,495.68,495.93,2537.0,496.03,496.16,495.68,495.93,2537.0
2024-01-12 13:35:00,495.78,495.94,495.69,495.7,2471.0,495.78,495.94,495.69,495.7,2471.0
2024-01-12 13:40:00,495.64,495.76,495.52,495.52,614.0,495.64,495.76,495.52,495.52,614.0
2024-01-12 13:45:00,495.56,495.84,495.3,495.84,2372.0,495.56,495.84,495.3,495.84,2372.0
2024-01-12 13:50:00,495.51,495.64,495.12,495.59,1600.0,495.51,495.64,495.12,495.59,1600.0
2024-01-12 13:55:00,495.58,495.71,495.45,495.49,1941.0,495.58,495.71,495.45,495.49,1941.0
2024-01-12 14:00:00,495.62,495.91,495.61,495.81,1419.0,495.62,495.91,495.61,495.81,1419.0
2024-01-12 14:05:00,495.83,496.9,495.83,496.9,1678.0,495.83,496.9,495.83,496.9,1678.0
2024-01-12 14:10:00,496.93,497.29,496.92,497.09,2027.0,496.93,497.29,496.92,497.09,2027.0
2024-01-12 14:15:00,497.22,497.22,496.61,496.61,3000.0,497.22,497.22,496.61,496.61,3000.0
2024-01-12 14:20:00,496.79,496.79,496.23,496.48,2287.0,496.79,496.79,496.23,496.48,2287.0
2024-01-12 14:25:00,496.36,496.46,496.36,496.46,300.0,496.36,496.46,496.36,496.46,300.0
2024-01-12 14:30:00,496.26,496.47,495.65,496.0,2800.0,496.26,496.47,495.65,496.0,2800.0
2024-01-12 14:35:00,496.06,496.06,495.51,495.9,4952.0,496.06,496.06,495.51,495.9,4952.0
2024-01-12 14:40:00,495.95,496.22,495.95,496.12,2579.0,495.95,496.22,495.95,496.12,2579.0
2024-01-12 14:45:00,495.91,495.95,495.32,495.53,900.0,495.91,495.95,495.32,495.53,900.0
2024-01-12 14:50:00,495.77,495.87,495.57,495.57,1100.0,495.77,495.87,495.57,495.57,1100.0
2024-01-12 14:55:00,495.46,495.82,495.13,495.16,3094.0,495.46,495.82,495.13,495.16,3094.0
2024-01-12 15:00:00,495.08,495.08,494.73,494.94,1989.0,495.08,495.08,494.73,494.94,1989.0
2024-01-12 15:05:00,494.77,495.38,494.77,495.04,2719.0,494.77,495.38,494.77,495.04,2719.0
2024-01-12 15:10:00,494.94,495.26,494.36,495.09,6919.0,494.94,495.26,494.36,495.09,6919.0
2024-01-12 15:15:00,494.91,494.91,494.04,494.11,5443.0,494.91,494.91,494.04,494.11,5443.0
2024-01-12 15:20:00,494.09,494.25,493.64,493.64,8118.0,494.09,494.25,493.64,493.64,8118.0
2024-01-12 15:25:00,493.81,493.96,493.66,493.69,14685.0,493.81,493.96,493.66,493.69,14685.0
2024-01-12 15:30:00,493.66,493.84,493.59,493.61,15894.0,493.66,493.84,493.59,493.61,15894.0
2024-01-12 15:35:00,493.63,494.3,493.44,494.19,12564.0,493.63,494.3,493.44,494.19,12564.0
2024-01-12 15:40:00,494.19,494.74,494.02,494.41,10650.0,494.19,494.74,494.02,494.41,10650.0
2024-01-12 15:45:00,494.41,494.41,493.61,493.97,13106.0,494.41,494.41,493.61,493.97,13106.0
2024-01-12 15:50:00,493.98,494.45,493.19,494.38,22735.0,493.98,494.45,493.19,494.38,22735.0
2024-01-12 15:55:00,494.36,494.46,493.94,494.25,48340.0,494.36,494.46,493.94,494.25,48340.0
2024-01-16 09:30:00,501.52,508.05,499.78,507.71,96916.0,501.52,508.05,499.78,507.71,96916.0
2024-01-16 09:35:00,507.72,513.76,506.61,511.53,106942.0,507.72,513.76,506.61,511.53,106942.0
2024-01-16 09:40:00,511.98,513.07,508.67,510.51,89480.0,511.98,513.07,508.67,510.51,89480.0
2024-01-16 09:45:00,510.49,511.71,509.5,511.34,36765.0,510.49,511.71,509.5,511.34,36765.0
2024-01-16 09:50:00,511.19,514.57,509.41,512.9,32027.0,511.19,514.57,509.41,512.9,32027.0
2024-01-16 09:55:00,512.76,514.83,511.51,511.51,60229.0,512.76,514.83,511.51,511.51,60229.0
2024-01-16 10:00:00,511.85,512.81,509.82,509.82,31330.0,511.85,512.81,509.82,509.82,31330.0
2024-01-16 10:05:00,510.44,513.23,510.0,513.12,42021.0,510.44,513.23,510.0,513.12,42021.0
2024-01-16 10:10:00,513.44,514.61,513.01,514.02,35258.0,513.44,514.61,513.01,514.02,35258.0
2024-01-16 10:15:00,514.26,515.71,513.25,515.63,36592.0,514.26,515.71,513.25,515.63,36592.0
2024-01-16 10:20:00,515.36,516.77,514.69,515.45,30231.0,515.36,516.77,514.69,515.45,30231.0
2024-01-16 10:25:00,515.39,515.4,513.38,513.98,23007.0,515.39,515.4,513.38,513.98,23007.0
2024-01-16 10:30:00,513.79,515.54,513.6,515.39,31326.0,513.79,515.54,513.6,515.39,31326.0
2024-01-16 10:35:00,515.39,516.12,515.0,515.26,20939.0,515.39,516.12,515.0,515.26,20939.0
2024-01-16 10:40:00,515.49,515.98,514.6,515.13,26849.0,515.49,515.98,514.6,515.13,26849.0
2024-01-16 10:45:00,515.13,515.74,514.2,514.42,20349.0,515.13,515.74,514.2,514.42,20349.0
2024-01-16 10:50:00,514.67,516.87,514.23,516.76,27312.0,514.67,516.87,514.23,516.76,27312.0
2024-01-16 10:55:00,516.6,517.25,515.41,515.41,12662.0,516.6,517.25,515.41,515.41,12662.0
2024-01-16 11:00:00,515.38,516.27,513.64,514.73,50590.0,515.38,516.27,513.64,514.73,50590.0
2024-01-16 11:05:00,514.28,514.87,512.33,512.59,41575.0,514.28,514.87,512.33,512.59,41575.0
2024-01-16 11:10:00,512.76,513.44,511.34,512.55,15590.0,512.76,513.44,511.34,512.55,15590.0
2024-01-16 11:15:00,512.28,513.94,511.84,513.6,27625.0,512.28,513.94,511.84,513.6,27625.0
2024-01-16 11:20:00,513.38,513.92,512.44,513.03,28265.0,513.38,513.92,512.44,513.03,28265.0
2024-01-16 11:25:00,513.3,514.42,512.1,512.22,19017.0,513.3,514.42,512.1,512.22,19017.0
2024-01-16 11:30:00,512.56,513.74,512.4,512.8,11241.0,512.56,513.74,512.4,512.8,11241.0
2024-01-16 11:35:00,512.78,512.79,509.9,510.72,13556.0,512.78,512.79,509.9,510.72,13556.0
2024-01-16 11:40:00,510.58,510.67,509.23,510.06,8643.0,510.58,510.67,509.23,510.06,8643.0
2024-01-16 11:45:00,509.9,510.37,509.25,509.43,7487.0,509.9,510.37,509.25,509.43,7487.0
2024-01-16 11:50:00,509.35,509.59,508.7,508.96,9372.0,509.35,509.59,508.7,508.96,9372.0
2024-01-16 11:55:00,508.69,510.1,508.17,509.0,57681.0,508.69,510.1,508.17,509.0,57681.0
2024-01-16 12:00:00,508.9,509.57,508.22,508.28,10233.0,508.9,509.57,508.22,508.28,10233.0
2024-01-16 12:05:00,508.03,509.4,507.91,508.63,16487.0,508.03,509.4,507.91,508.63,16487.0
2024-01-16 12:10:00,508.85,509.76,508.59,509.56,19052.0,508.85,509.76,508.59,509.56,19052.0
2024-01-16 12:15:00,509.56,510.69,509.55,510.69,13067.0,509.56,510.69,509.55,510.69,13067.0
2024-01-16 12:20:00,510.28,510.49,508.8,509.17,6905.0,510.28,510.49,508.8,509.17,6905.0
2024-01-16 12:25:00,509.16,509.47,508.75,509.35,25993.0,509.16,509.47,508.75,509.35,25993.0
2024-01-16 12:30:00,509.29,509.29,508.31,508.9,7728.0,509.29,509.29,508.31,508.9,7728.0
2024-01-16 12:35:00,508.63,509.35,507.85,508.13,6511.0,508.63,509.35,507.85,508.13,6511.0
2024-01-16 12:40:00,508.38,508.38,507.52,507.78,11445.0,508.38,508.38,507.52,507.78,11445.0
2024-01-16 12:45:00,507.84,508.05,507.16,507.16,7148.0,507.84,508.05,507.16,507.16,7148.0
2024-01-16 12:50:00,507.01,507.27,505.23,505.28,16755.0,507.01,507.27,505.23,505.28,16755.0
2024-01-16 12:55:00,505.64,506.0,504.83,505.04,22416.0,505.64,506.0,504.83,505.04,22416.0
2024-01-16 13:00:00,505.04,505.63,504.88,504.88,7913.0,505.04,505.63,504.88,504.88,7913.0
2024-01-16 13:05:00,504.98,505.23,503.84,503.96,6069.0,504.98,505.23,503.84,503.96,6069.0
2024-01-16 13:10:00,503.93,503.93,502.51,502.92,6746.0,503.93,503.93,502.51,502.92,6746.0
2024-01-16 13:15:00,502.82,503.47,502.45,502.54,8705.0,502.82,503.47,502.45,502.54,8705.0
2024-01-16 13:20:00,502.62,502.89,501.38,502.61,15005.0,502.62,502.89,501.38,502.61,15005.0
2024-01-16 13:25:00,502.77,503.48,502.13,502.65,8361.0,502.77,503.48,502.13,502.65,8361.0
2024-01-16 13:30:00,502.67,504.13,502.66,503.06,10701.0,502.67,504.13,502.66,503.06,10701.0
2024-01-16 13:35:00,503.23,503.24,500.69,500.75,8041.0,503.23,503.24,500.69,500.75,8041.0
2024-01-16 13:40:00,500.83,501.76,500.37,501.2,11792.0,500.83,501.76,500.37,501.2,11792.0
2024-01-16 13:45:00,501.01,502.19,500.62,501.94,12664.0,501.01,502.19,500.62,501.94,12664.0
2024-01-16 13:50:00,501.92,502.8,501.79,501.92,8293.0,501.92,502.8,501.79,501.92,8293.0
2024-01-16 13:55:00,501.91,502.15,501.73,501.91,5951.0,501.91,502.15,501.73,501.91,5951.0
2024-01-16 14:00:00,502.08,502.08,500.64,500.92,4543.0,502.08,502.08,500.64,500.92,4543.0
2024-01-16 14:05:00,500.74,501.31,500.26,500.86,8261.0,500.74,501.31,500.26,500.86,8261.0
2024-01-16 14:10:00,500.86,501.23,500.4,500.94,6152.0,500.86,501.23,500.4,500.94,6152.0
2024-01-16 14:15:00,500.77,501.97,500.59,501.6,8414.0,500.77,501.97,500.59,501.6,8414.0
2024-01-16 14:20:00,501.72,503.47,501.72,503.0,13240.0,501.72,503.47,501.72,503.0,13240.0
2024-01-16 14:25:00,502.86,505.16,502.86,504.82,12529.0,502.86,505.16,502.86,504.82,12529.0
2024-01-16 14:30:00,504.96,505.75,504.16,505.32,12001.0,504.96,505.75,504.16,505.32,12001.0
2024-01-16 14:35:00,505.12,506.14,505.11,505.87,29087.0,505.12,506.14,505.11,505.87,29087.0
2024-01-16 14:40:00,505.51,506.92,505.29,506.59,13038.0,505.51,506.92,505.29,506.59,13038.0
2024-01-16 14:45:00,506.77,508.13,506.77,508.09,12051.0,506.77,508.13,506.77,508.09,12051.0
2024-01-16 14:50:00,507.96,510.32,507.76,508.93,21224.0,507.96,510.32,507.76,508.93,21224.0
2024-01-16 14:55:00,509.28,509.56,508.17,508.44,24930.0,509.28,509.56,508.17,508.44,24930.0
2024-01-16 15:00:00,508.3,510.22,508.28,509.9,21261.0,508.3,510.22,508.28,509.9,21261.0
2024-01-16 15:05:00,509.87,510.86,509.67,510.48,15215.0,509.87,510.86,509.67,510.48,15215.0
2024-01-16 15:10:00,510.53,510.65,508.8,509.08,12587.0,510.53,510.65,508.8,509.08,12587.0
2024-01-16 15:15:00,509.08,510.2,508.8,510.17,14575.0,509.08,510.2,508.8,510.17,14575.0
2024-01-16 15:20:00,510.05,510.47,509.75,510.4,15470.0,510.05,510.47,509.75,510.4,15470.0
2024-01-16 15:25:00,510.55,510.91,509.98,510.27,17597.0,510.55,510.91,509.98,510.27,17597.0
2024-01-16 15:30:00,510.51,511.07,510.45,510.48,14301.0,510.51,511.07,510.45,510.48,14301.0
2024-01-16 15:35:00,510.48,510.5,509.75,510.14,12886.0,510.48,510.5,509.75,510.14,12886.0
2024-01-16 15:40:00,510.14,510.42,509.27,509.65,23082.0,510.14,510.42,509.27,509.65,23082.0
2024-01-16 15:45:00,509.77,510.1,508.74,508.86,17747.0,509.77,510.1,508.74,508.86,17747.0
2024-01-16 15:50:00,508.74,509.51,507.97,509.15,44424.0,508.74,509.51,507.97,509.15,44424.0
2024-01-16 15:55:00,509.21,509.7,508.79,509.64,73834.0,509.21,509.7,508.79,509.64,73834.0
2024-01-17 09:30:00,511.98,514.25,505.05,507.37,72479.0,511.98,514.25,505.05,507.37,72479.0
2024-01-17 09:35:00,507.38,507.57,504.08,504.08,12619.0,507.38,507.57,504.08,504.08,12619.0
2024-01-17 09:40:00,503.96,505.58,503.37,504.86,35276.0,503.96,505.58,503.37,504.86,35276.0
2024-01-17 09:45:00,504.38,505.03,502.18,502.78,23260.0,504.38,505.03,502.18,502.78,23260.0
2024-01-17 09:50:00,502.34,502.82,500.2,500.61,20600.0,502.34,502.82,500.2,500.61,20600.0
2024-01-17 09:55:00,500.42,501.95,499.62,500.7,18397.0,500.42,501.95,499.62,500.7,18397.0
2024-01-17 10:00:00,500.16,503.44,499.84,503.44,21966.0,500.16,503.44,499.84,503.44,21966.0
2024-01-17 10:05:00,502.78,504.73,502.65,503.54,10840.0,502.78,504.73,502.65,503.54,10840.0
2024-01-17 10:10:00,503.45,503.45,501.7,502.81,8237.0,503.45,503.45,501.7,502.81,8237.0
2024-01-17 10:15:00,502.49,502.84,498.2,498.22,15081.0,502.49,502.84,498.2,498.22,15081.0
2024-01-17 10:20:00,498.2,498.47,496.02,498.47,16826.0,498.2,498.47,496.02,498.47,16826.0
2024-01-17 10:25:00,498.66,499.97,497.82,499.02,15889.0,498.66,499.97,497.82,499.02,15889.0
2024-01-17 10:30:00,498.99,501.67,498.4,501.67,10849.0,498.99,501.67,498.4,501.67,10849.0
2024-01-17 10:35:00,501.46,504.23,501.05,504.23,6468.0,501.46,504.23,501.05,504.23,6468.0
2024-01-17 10:40:00,503.8,506.04,503.67,504.95,17401.0,503.8,506.04,503.67,504.95,17401.0
2024-01-17 10:45:00,504.88,505.09,503.77,504.58,7911.0,504.88,505.09,503.77,504.58,7911.0
2024-01-17 10:50:00,504.96,505.0,503.39,503.5,9304.0,504.96,505.0,503.39,503.5,9304.0
2024-01-17 10:55:00,503.39,504.55,502.85,504.22,8749.0,503.39,504.55,502.85,504.22,8749.0
2024-01-17 11:00:00,504.08,504.9,503.71,504.74,6577.0,504.08,504.9,503.71,504.74,6577.0
2024-01-17 11:05:00,504.9,505.68,503.42,503.47,13536.0,504.9,505.68,503.42,503.47,13536.0
2024-01-17 11:10:00,503.47,504.32,502.78,503.84,12716.0,503.47,504.32,502.78,503.84,12716.0
2024-01-17 11:15:00,504.02,504.91,503.78,504.77,5978.0,504.02,504.91,503.78,504.77,5978.0
2024-01-17 11:20:00,504.65,505.59,504.65,505.3,7729.0,504.65,505.59,504.65,505.3,7729.0
2024-01-17 11:25:00,505.63,506.37,504.92,505.87,6442.0,505.63,506.37,504.92,505.87,6442.0
2024-01-17 11:30:00,506.37,507.1,506.21,506.88,7630.0,506.37,507.1,506.21,506.88,7630.0
2024-01-17 11:35:00,506.68,506.86,506.32,506.37,2395.0,506.68,506.86,506.32,506.37,2395.0
2024-01-17 11:40:00,506.55,507.54,506.36,507.4,5413.0,506.55,507.54,506.36,507.4,5413.0
2024-01-17 11:45:00,507.38,507.85,506.34,506.53,7707.0,507.38,507.85,506.34,506.53,7707.0
2024-01-17 11:50:00,506.53,506.53,505.39,506.39,2598.0,506.53,506.53,505.39,506.39,2598.0
2024-01-17 11:55:00,506.15,506.31,505.64,506.3,3900.0,506.15,506.31,505.64,506.3,3900.0
2024-01-17 12:00:00,506.17,506.69,506.02,506.24,3800.0,506.17,506.69,506.02,506.24,3800.0
2024-01-17 12:05:00,506.09,506.09,505.21,505.69,6735.0,506.09,506.09,505.21,505.69,6735.0
2024-01-17 12:10:00,505.28,505.72,505.06,505.06,6585.0,505.28,505.72,505.06,505.06,6585.0
2024-01-17 12:15:00,505.22,505.65,504.95,505.65,2200.0,505.22,505.65,504.95,505.65,2200.0
2024-01-17 12:20:00,505.55,505.8,504.64,504.84,3400.0,505.55,505.8,504.64,504.84,3400.0
2024-01-17 12:25:00,505.05,505.35,504.06,504.34,2923.0,505.05,505.35,504.06,504.34,2923.0
2024-01-17 12:30:00,504.08,505.28,504.08,504.95,8045.0,504.08,505.28,504.08,504.95,8045.0
2024-01-17 12:35:00,504.62,505.09,504.57,504.76,5718.0,504.62,505.09,504.57,504.76,5718.0
2024-01-17 12:40:00,504.93,505.43,504.8,505.01,2300.0,504.93,505.43,504.8,505.01,2300.0
2024-01-17 12:45:00,505.05,505.51,504.86,505.49,13772.0,505.05,505.51,504.86,505.49,13772.0
2024-01-17 12:50:00,505.51,506.41,505.51,505.72,3863.0,505.51,506.41,505.51,505.72,3863.0
2024-01-17 12:55:00,505.85,506.59,505.84,506.39,4926.0,505.85,506.59,505.84,506.39,4926.0
2024-01-17 13:00:00,506.49,507.11,506.49,507.11,3467.0,506.49,507.11,506.49,507.11,3467.0
2024-01-17 13:05:00,507.08,507.08,506.1,506.67,4100.0,507.08,507.08,506.1,506.67,4100.0
2024-01-17 13:10:00,506.16,506.35,505.44,505.68,4328.0,506.16,506.35,505.44,505.68,4328.0
2024-01-17 13:15:00,505.47,505.68,505.01,505.13,4983.0,505.47,505.68,505.01,505.13,4983.0
2024-01-17 13:20:00,505.13,505.15,504.35,505.08,6361.0,505.13,505.15,504.35,505.08,6361.0
2024-01-17 13:25:00,505.01,505.28,504.72,505.04,3373.0,505.01,505.28,504.72,505.04,3373.0
2024-01-17 13:30:00,505.11,505.58,505.03,505.17,4352.0,505.11,505.58,505.03,505.17,4352.0
2024-01-17 13:35:00,505.48,506.05,505.05,505.13,4700.0,505.48,506.05,505.05,505.13,4700.0
2024-01-17 13:40:00,505.1,505.34,504.68,505.34,5820.0,505.1,505.34,504.68,505.34,5820.0
2024-01-17 13:45:00,505.0,505.36,504.59,504.92,3682.0,505.0,505.36,504.59,504.92,3682.0
2024-01-17 13:50:00,504.62,505.7,504.62,505.6,3713.0,504.62,505.7,504.62,505.6,3713.0
2024-01-17 13:55:00,505.81,506.24,505.41,505.97,2869.0,505.81,506.24,505.41,505.97,2869.0
2024-01-17 14:00:00,505.78,506.11,505.41,505.72,5416.0,505.78,506.11,505.41,505.72,5416.0
2024-01-17 14:05:00,505.73,505.93,505.21,505.56,3416.0,505.73,505.93,505.21,505.56,3416.0
2024-01-17 14:10:00,505.69,506.01,505.58,505.58,2200.0,505.69,506.01,505.58,505.58,2200.0
2024-01-17 14:15:00,505.58,506.17,505.58,506.17,3600.0,505.58,506.17,505.58,506.17,3600.0
2024-01-17 14:20:00,506.32,507.61,506.32,507.61,3183.0,506.32,507.61,506.32,507.61,3183.0
2024-01-17 14:25:00,507.52,507.73,506.85,507.39,8579.0,507.52,507.73,506.85,507.39,8579.0
2024-01-17 14:30:00,507.76,508.0,507.33,507.7,2820.0,507.76,508.0,507.33,507.7,2820.0
2024-01-17 14:35:00,507.84,508.31,507.67,508.31,6580.0,507.84,508.31,507.67,508.31,6580.0
2024-01-17 14:40:00,508.37,509.43,508.15,509.11,5504.0,508.37,509.43,508.15,509.11,5504.0
2024-01-17 14:45:00,509.16,509.29,508.74,508.75,3700.0,509.16,509.29,508.74,508.75,3700.0
2024-01-17 14:50:00,508.94,508.94,507.93,508.12,5545.0,508.94,508.94,507.93,508.12,5545.0
2024-01-17 14:55:00,508.12,508.51,507.48,507.48,3622.0,508.12,508.51,507.48,507.48,3622.0
2024-01-17 15:00:00,507.71,507.9,506.86,506.88,6229.0,507.71,507.9,506.86,506.88,6229.0
2024-01-17 15:05:00,506.86,507.15,506.68,506.99,6199.0,506.86,507.15,506.68,506.99,6199.0
2024-01-17 15:10:00,506.99,507.22,506.24,506.33,7226.0,506.99,507.22,506.24,506.33,7226.0
2024-01-17 15:15:00,506.46,507.08,506.38,506.99,5056.0,506.46,507.08,506.38,506.99,5056.0
2024-01-17 15:20:00,506.66,506.66,506.0,506.1,3768.0,506.66,506.66,506.0,506.1,3768.0
2024-01-17 15:25:00,506.08,506.38,505.84,506.38,5335.0,506.08,506.38,505.84,506.38,5335.0
2024-01-17 15:30:00,506.18,507.11,505.78,507.11,9003.0,506.18,507.11,505.78,507.11,9003.0
2024-01-17 15:35:00,507.03,507.34,506.53,506.53,9379.0,507.03,507.34,506.53,506.53,9379.0
2024-01-17 15:40:00,506.62,507.11,506.34,506.99,14929.0,506.62,507.11,506.34,506.99,14929.0
2024-01-17 15:45:00,506.99,507.48,506.88,507.38,14311.0,506.99,507.48,506.88,507.38,14311.0
2024-01-17 15:50:00,507.46,508.23,507.46,507.78,33624.0,507.46,508.23,507.46,507.78,33624.0
2024-01-17 15:55:00,507.77,508.32,507.54,507.69,64891.0,507.77,508.32,507.54,507.69,64891.0
2024-01-18 09:30:00,511.27,515.0,506.94,506.94,60070.0,511.27,515.0,506.94,506.94,60070.0
2024-01-18 09:35:00,506.92,508.38,505.0,506.16,9515.0,506.92,508.38,505.0,506.16,9515.0
2024-01-18 09:40:00,506.24,506.27,501.96,502.51,9318.0,506.24,506.27,501.96,502.51,9318.0
2024-01-18 09:45:00,502.47,503.25,501.91,502.2,7181.0,502.47,503.25,501.91,502.2,7181.0
2024-01-18 09:50:00,501.34,503.15,499.39,501.65,8785.0,501.34,503.15,499.39,501.65,8785.0
2024-01-18 09:55:00,501.92,502.23,499.52,500.8,6307.0,501.92,502.23,499.52,500.8,6307.0
2024-01-18 10:00:00,500.4,500.84,497.36,497.49,8102.0,500.4,500.84,497.36,497.49,8102.0
2024-01-18 10:05:00,497.55,497.91,495.54,496.39,22497.0,497.55,497.91,495.54,496.39,22497.0
2024-01-18 10:10:00,496.45,496.78,495.0,495.37,18569.0,496.45,496.78,495.0,495.37,18569.0
2024-01-18 10:15:00,495.37,496.88,495.01,495.86,21161.0,495.37,496.88,495.01,495.86,21161.0
2024-01-18 10:20:00,495.8,498.65,495.29,498.54,13674.0,495.8,498.65,495.29,498.54,13674.0
2024-01-18 10:25:00,498.31,498.64,496.9,497.06,14993.0,498.31,498.64,496.9,497.06,14993.0
2024-01-18 10:30:00,497.21,497.52,493.56,494.65,37949.0,497.21,497.52,493.56,494.65,37949.0
2024-01-18 10:35:00,494.89,495.36,493.45,494.09,16124.0,494.89,495.36,493.45,494.09,16124.0
2024-01-18 10:40:00,494.09,496.19,494.0,495.24,15336.0,494.09,496.19,494.0,495.24,15336.0
2024-01-18 10:45:00,495.61,498.7,495.23,498.41,17143.0,495.61,498.7,495.23,498.41,17143.0
2024-01-18 10:50:00,498.75,499.76,497.59,497.74,9124.0,498.75,499.76,497.59,497.74,9124.0
2024-01-18 10:55:00,497.68,497.89,496.24,496.56,12001.0,497.68,497.89,496.24,496.56,12001.0
2024-01-18 11:00:00,496.15,496.17,494.72,494.72,6148.0,496.15,496.17,494.72,494.72,6148.0
2024-01-18 11:05:00,494.67,496.3,494.61,496.04,21205.0,494.67,496.3,494.61,496.04,21205.0
2024-01-18 11:10:00,496.03,496.39,495.21,495.64,13453.0,496.03,496.39,495.21,495.64,13453.0
2024-01-18 11:15:00,495.56,496.8,495.43,496.69,8552.0,495.56,496.8,495.43,496.69,8552.0
2024-01-18 11:20:00,496.66,497.11,496.1,496.44,6683.0,496.66,497.11,496.1,496.44,6683.0
2024-01-18 11:25:00,496.39,496.91,496.03,496.91,7017.0,496.39,496.91,496.03,496.91,7017.0
2024-01-18 11:30:00,496.91,498.51,496.91,497.9,8635.0,496.91,498.51,496.91,497.9,8635.0
2024-01-18 11:35:00,497.89,498.48,497.36,497.36,8886.0,497.89,498.48,497.36,497.36,8886.0
2024-01-18 11:40:00,497.55,497.55,496.26,496.69,3560.0,497.55,497.55,496.26,496.69,3560.0
2024-01-18 11:45:00,496.23,496.96,496.2,496.45,3332.0,496.23,496.96,496.2,496.45,3332.0
2024-01-18 11:50:00,496.21,496.55,495.87,495.88,8423.0,496.21,496.55,495.87,495.88,8423.0
2024-01-18 11:55:00,495.77,496.17,495.49,496.08,4703.0,495.77,496.17,495.49,496.08,4703.0
2024-01-18 12:00:00,496.29,496.67,494.48,494.48,14657.0,496.29,496.67,494.48,494.48,14657.0
2024-01-18 12:05:00,494.64,495.39,493.32,493.96,15973.0,494.64,495.39,493.32,493.96,15973.0
2024-01-18 12:10:00,493.97,494.42,493.05,494.15,14398.0,493.97,494.42,493.05,494.15,14398.0
2024-01-18 12:15:00,493.78,494.85,493.55,493.86,6031.0,493.78,494.85,493.55,493.86,6031.0
2024-01-18 12:20:00,494.2,494.35,493.19,493.24,9901.0,494.2,494.35,493.19,493.24,9901.0
2024-01-18 12:25:00,493.42,494.26,493.22,494.22,6972.0,493.42,494.26,493.22,494.22,6972.0
2024-01-18 12:30:00,494.04,494.04,493.2,493.34,3318.0,494.04,494.04,493.2,493.34,3318.0
2024-01-18 12:35:00,493.52,493.52,493.0,493.26,15905.0,493.52,493.52,493.0,493.26,15905.0
2024-01-18 12:40:00,493.48,494.37,492.88,494.37,8797.0,493.48,494.37,492.88,494.37,8797.0
2024-01-18 12:45:00,493.68,493.88,493.3,493.88,2320.0,493.68,493.88,493.3,493.88,2320.0
2024-01-18 12:50:00,493.53,493.8,492.54,493.68,9143.0,493.53,493.8,492.54,493.68,9143.0
2024-01-18 12:55:00,494.05,494.75,493.83,494.72,3223.0,494.05,494.75,493.83,494.72,3223.0
2024-01-18 13:00:00,494.73,494.9,493.69,493.92,2800.0,494.73,494.9,493.69,493.92,2800.0
2024-01-18 13:05:00,494.0,494.01,492.9,493.36,6759.0,494.0,494.01,492.9,493.36,6759.0
2024-01-18 13:10:00,493.64,493.64,492.45,493.25,7111.0,493.64,493.64,492.45,493.25,7111.0
2024-01-18 13:15:00,493.17,493.17,491.58,492.28,31974.0,493.17,493.17,491.58,492.28,31974.0
2024-01-18 13:20:00,491.86,493.37,491.84,492.5,4580.0,491.86,493.37,491.84,492.5,4580.0
2024-01-18 13:25:00,492.58,492.87,492.3,492.49,4423.0,492.58,492.87,492.3,492.49,4423.0
2024-01-18 13:30:00,492.44,494.21,492.44,494.0,8213.0,492.44,494.21,492.44,494.0,8213.0
2024-01-18 13:35:00,494.24,495.37,494.21,495.37,6256.0,494.24,495.37,494.21,495.37,6256.0
2024-01-18 13:40:00,495.3,495.93,495.0,495.78,3100.0,495.3,495.93,495.0,495.78,3100.0
2024-01-18 13:45:00,495.78,495.78,494.55,495.05,4740.0,495.78,495.78,494.55,495.05,4740.0
2024-01-18 13:50:00,494.66,494.78,494.25,494.38,3416.0,494.66,494.78,494.25,494.38,3416.0
2024-01-18 13:55:00,494.25,494.44,493.67,493.67,5240.0,494.25,494.44,493.67,493.67,5240.0
2024-01-18 14:00:00,493.67,493.91,493.45,493.5,6744.0,493.67,493.91,493.45,493.5,6744.0
2024-01-18 14:05:00,493.8,494.01,493.47,493.74,2140.0,493.8,494.01,493.47,493.74,2140.0
2024-01-18 14:10:00,493.89,494.18,493.68,494.02,10137.0,493.89,494.18,493.68,494.02,10137.0
2024-01-18 14:15:00,494.02,494.64,493.99,494.56,13042.0,494.02,494.64,493.99,494.56,13042.0
2024-01-18 14:20:00,494.51,495.38,493.59,495.35,12160.0,494.51,495.38,493.59,495.35,12160.0
2024-01-18 14:25:00,495.3,495.75,494.9,494.91,4400.0,495.3,495.75,494.9,494.91,4400.0
2024-01-18 14:30:00,495.09,495.55,494.76,495.08,10433.0,495.09,495.55,494.76,495.08,10433.0
2024-01-18 14:35:00,494.94,495.13,494.79,494.98,3136.0,494.94,495.13,494.79,494.98,3136.0
2024-01-18 14:40:00,494.85,495.17,494.4,494.4,5760.0,494.85,495.17,494.4,494.4,5760.0
2024-01-18 14:45:00,494.22,494.62,493.51,494.37,5958.0,494.22,494.62,493.51,494.37,5958.0
2024-01-18 14:50:00,494.45,495.1,494.45,494.91,3860.0,494.45,495.1,494.45,494.91,3860.0
2024-01-18 14:55:00,494.67,494.95,494.03,494.03,7307.0,494.67,494.95,494.03,494.03,7307.0
2024-01-18 15:00:00,494.03,494.23,493.52,494.02,12383.0,494.03,494.23,493.52,494.02,12383.0
2024-01-18 15:05:00,494.63,496.58,494.63,496.58,6324.0,494.63,496.58,494.63,496.58,6324.0
2024-01-18 15:10:00,496.72,497.88,496.71,497.07,13132.0,496.72,497.88,496.71,497.07,13132.0
2024-01-18 15:15:00,497.07,497.26,495.62,495.68,13504.0,497.07,497.26,495.62,495.68,13504.0
2024-01-18 15:20:00,495.46,496.44,494.95,495.61,10425.0,495.46,496.44,494.95,495.61,10425.0
2024-01-18 15:25:00,495.46,496.35,495.24,496.34,5957.0,495.46,496.35,495.24,496.34,5957.0
2024-01-18 15:30:00,496.05,496.33,495.17,495.54,7042.0,496.05,496.33,495.17,495.54,7042.0
2024-01-18 15:35:00,495.27,495.62,494.89,495.06,10013.0,495.27,495.62,494.89,495.06,10013.0
2024-01-18 15:40:00,494.96,495.35,494.51,494.63,27120.0,494.96,495.35,494.51,494.63,27120.0
2024-01-18 15:45:00,494.63,495.07,494.33,494.58,21426.0,494.63,495.07,494.33,494.58,21426.0
2024-01-18 15:50:00,494.58,494.58,493.52,493.82,42918.0,494.58,494.58,493.52,493.82,42918.0
2024-01-18 15:55:00,493.91,494.37,493.08,494.33,136857.0,493.91,494.37,493.08,494.33,136857.0
2024-01-19 09:30:00,497.65,500.0,496.13,499.93,96638.0,497.65,500.0,496.13,499.93,96638.0
2024-01-19 09:35:00,500.33,502.42,499.96,501.27,18519.0,500.33,502.42,499.96,501.27,18519.0
2024-01-19 09:40:00,500.76,502.68,500.76,500.89,10552.0,500.76,502.68,500.76,500.89,10552.0
2024-01-19 09:45:00,501.3,502.66,499.58,499.58,36044.0,501.3,502.66,499.58,499.58,36044.0
2024-01-19 09:50:00,499.89,500.76,499.55,500.03,38098.0,499.89,500.76,499.55,500.03,38098.0
2024-01-19 09:55:00,500.21,500.62,499.56,500.27,14047.0,500.21,500.62,499.56,500.27,14047.0
2024-01-19 10:00:00,500.48,501.62,499.87,501.06,72033.0,500.48,501.62,499.87,501.06,72033.0
2024-01-19 10:05:00,501.05,501.19,499.16,499.45,15375.0,501.05,501.19,499.16,499.45,15375.0
2024-01-19 10:10:00,499.44,499.96,498.43,499.89,17597.0,499.44,499.96,498.43,499.89,17597.0
2024-01-19 10:15:00,499.96,502.07,499.85,501.62,30366.0,499.96,502.07,499.85,501.62,30366.0
2024-01-19 10:20:00,501.46,502.85,501.46,502.6,13709.0,501.46,502.85,501.46,502.6,13709.0
2024-01-19 10:25:00,502.86,504.86,502.71,504.42,13333.0,502.86,504.86,502.71,504.42,13333.0
2024-01-19 10:30:00,504.07,504.26,502.84,503.08,8172.0,504.07,504.26,502.84,503.08,8172.0
2024-01-19 10:35:00,503.09,504.37,503.08,503.88,7773.0,503.09,504.37,503.08,503.88,7773.0
2024-01-19 10:40:00,504.26,504.84,503.43,504.11,7306.0,504.26,504.84,503.43,504.11,7306.0
2024-01-19 10:45:00,504.13,505.13,503.8,504.45,4395.0,504.13,505.13,503.8,504.45,4395.0
2024-01-19 10:50:00,504.45,505.12,504.05,505.12,6453.0,504.45,505.12,504.05,505.12,6453.0
2024-01-19 10:55:00,504.88,505.86,504.86,504.86,7152.0,504.88,505.86,504.86,504.86,7152.0
2024-01-19 11:00:00,504.86,505.3,504.36,504.6,5237.0,504.86,505.3,504.36,504.6,5237.0
2024-01-19 11:05:00,504.65,506.19,504.65,505.86,8758.0,504.65,506.19,504.65,505.86,8758.0
2024-01-19 11:10:00,506.0,506.62,505.72,506.12,7996.0,506.0,506.62,505.72,506.12,7996.0
2024-01-19 11:15:00,506.36,506.99,506.1,506.82,13549.0,506.36,506.99,506.1,506.82,13549.0
2024-01-19 11:20:00,506.9,506.95,506.29,506.86,8095.0,506.9,506.95,506.29,506.86,8095.0
2024-01-19 11:25:00,506.86,507.46,506.69,507.07,19068.0,506.86,507.46,506.69,507.07,19068.0
2024-01-19 11:30:00,507.19,507.81,506.95,507.53,23389.0,507.19,507.81,506.95,507.53,23389.0
2024-01-19 11:35:00,507.38,507.46,505.3,505.62,26571.0,507.38,507.46,505.3,505.62,26571.0
2024-01-19 11:40:00,505.66,505.7,505.13,505.51,17052.0,505.66,505.7,505.13,505.51,17052.0
2024-01-19 11:45:00,505.38,505.38,504.5,504.81,9052.0,505.38,505.38,504.5,504.81,9052.0
2024-01-19 11:50:00,504.78,506.8,504.77,506.63,16186.0,504.78,506.8,504.77,506.63,16186.0
2024-01-19 11:55:00,506.55,507.2,506.49,507.2,9001.0,506.55,507.2,506.49,507.2,9001.0
2024-01-19 12:00:00,507.33,507.64,505.88,505.88,8593.0,507.33,507.64,505.88,505.88,8593.0
2024-01-19 12:05:00,506.27,506.27,505.06,505.06,5397.0,506.27,506.27,505.06,505.06,5397.0
2024-01-19 12:10:00,505.07,505.25,504.3,505.0,4362.0,505.07,505.25,504.3,505.0,4362.0
2024-01-19 12:15:00,505.16,505.93,505.16,505.4,6391.0,505.16,505.93,505.16,505.4,6391.0
2024-01-19 12:20:00,505.26,505.57,505.14,505.37,4344.0,505.26,505.57,505.14,505.37,4344.0
2024-01-19 12:25:00,505.38,506.24,505.28,505.86,19394.0,505.38,506.24,505.28,505.86,19394.0
2024-01-19 12:30:00,506.15,506.51,505.95,506.23,12893.0,506.15,506.51,505.95,506.23,12893.0
2024-01-19 12:35:00,506.18,507.18,506.18,507.18,9479.0,506.18,507.18,506.18,507.18,9479.0
2024-01-19 12:40:00,507.16,507.16,506.48,506.67,3755.0,507.16,507.16,506.48,506.67,3755.0
2024-01-19 12:45:00,506.67,506.85,506.2,506.85,5509.0,506.67,506.85,506.2,506.85,5509.0
2024-01-19 12:50:00,506.8,507.03,506.73,506.84,10981.0,506.8,507.03,506.73,506.84,10981.0
2024-01-19 12:55:00,506.92,507.18,506.8,506.95,9844.0,506.92,507.18,506.8,506.95,9844.0
2024-01-19 13:00:00,506.96,507.21,506.64,506.92,4568.0,506.96,507.21,506.64,506.92,4568.0
2024-01-19 13:05:00,506.96,507.46,506.76,506.77,6900.0,506.96,507.46,506.76,506.77,6900.0
2024-01-19 13:10:00,506.76,506.76,506.05,506.24,7548.0,506.76,506.76,506.05,506.24,7548.0
2024-01-19 13:15:00,505.99,506.69,505.74,506.53,15761.0,505.99,506.69,505.74,506.53,15761.0
2024-01-19 13:20:00,506.69,507.22,506.38,506.82,19253.0,506.69,507.22,506.38,506.82,19253.0
2024-01-19 13:25:00,506.92,508.13,506.64,508.13,24438.0,506.92,508.13,506.64,508.13,24438.0
2024-01-19 13:30:00,508.0,508.11,506.51,506.53,28585.0,508.0,508.11,506.51,506.53,28585.0
2024-01-19 13:35:00,506.55,507.3,506.5,506.87,20049.0,506.55,507.3,506.5,506.87,20049.0
2024-01-19 13:40:00,507.02,509.06,506.85,509.06,62091.0,507.02,509.06,506.85,509.06,62091.0
2024-01-19 13:45:00,508.98,509.77,508.81,509.77,6975.0,508.98,509.77,508.81,509.77,6975.0
2024-01-19 13:50:00,509.56,509.8,509.34,509.7,3283.0,509.56,509.8,509.34,509.7,3283.0
2024-01-19 13:55:00,509.78,511.2,509.78,511.2,17777.0,509.78,511.2,509.78,511.2,17777.0
2024-01-19 14:00:00,511.21,511.68,510.89,511.28,24051.0,511.21,511.68,510.89,511.28,24051.0
2024-01-19 14:05:00,511.19,511.77,511.06,511.52,3485.0,511.19,511.77,511.06,511.52,3485.0
2024-01-19 14:10:00,511.73,512.25,511.73,512.13,16716.0,511.73,512.25,511.73,512.13,16716.0
2024-01-19 14:15:00,512.05,512.15,511.65,511.89,10362.0,512.05,512.15,511.65,511.89,10362.0
2024-01-19 14:20:00,511.8,511.8,511.06,511.3,4470.0,511.8,511.8,511.06,511.3,4470.0
2024-01-19 14:25:00,511.31,511.94,510.98,511.09,4752.0,511.31,511.94,510.98,511.09,4752.0
2024-01-19 14:30:00,511.23,511.56,510.89,511.27,11824.0,511.23,511.56,510.89,511.27,11824.0
2024-01-19 14:35:00,511.29,512.0,511.0,512.0,9103.0,511.29,512.0,511.0,512.0,9103.0
2024-01-19 14:40:00,512.13,512.44,511.88,512.23,12789.0,512.13,512.44,511.88,512.23,12789.0
2024-01-19 14:45:00,512.33,512.72,511.69,511.98,5028.0,512.33,512.72,511.69,511.98,5028.0
2024-01-19 14:50:00,512.2,512.5,512.0,512.38,4236.0,512.2,512.5,512.0,512.38,4236.0
2024-01-19 14:55:00,512.37,513.17,512.36,513.17,7986.0,512.37,513.17,512.36,513.17,7986.0
2024-01-19 15:00:00,513.12,513.88,512.87,513.66,16731.0,513.12,513.88,512.87,513.66,16731.0
2024-01-19 15:05:00,513.69,514.07,513.48,514.07,4332.0,513.69,514.07,513.48,514.07,4332.0
2024-01-19 15:10:00,513.98,515.0,513.71,514.83,8886.0,513.98,515.0,513.71,514.83,8886.0
2024-01-19 15:15:00,514.81,515.72,514.79,515.2,14917.0,514.81,515.72,514.79,515.2,14917.0
2024-01-19 15:20:00,515.33,516.48,515.31,515.76,11678.0,515.33,516.48,515.31,515.76,11678.0
2024-01-19 15:25:00,516.15,516.73,515.87,516.27,24915.0,516.15,516.73,515.87,516.27,24915.0
2024-01-19 15:30:00,516.19,516.89,515.88,516.59,16848.0,516.19,516.89,515.88,516.59,16848.0
2024-01-19 15:35:00,516.62,516.79,516.12,516.23,26949.0,516.62,516.79,516.12,516.23,26949.0
2024-01-19 15:40:00,516.14,516.88,516.08,516.81,10751.0,516.14,516.88,516.08,516.81,10751.0
2024-01-19 15:45:00,516.49,516.79,516.17,516.79,24357.0,516.49,516.79,516.17,516.79,24357.0
2024-01-19 15:50:00,516.68,517.29,516.5,517.29,30754.0,516.68,517.29,516.5,517.29,30754.0
2024-01-19 15:55:00,517.41,517.7,516.91,517.47,81964.0,517.41,517.7,516.91,517.47,81964.0
2024-01-22 09:30:00,524.15,528.88,523.0,525.22,63270.0,524.15,528.88,523.0,525.22,63270.0
2024-01-22 09:35:00,525.22,527.45,524.78,525.08,29753.0,525.22,527.45,524.78,525.08,29753.0
2024-01-22 09:40:00,525.09,525.54,523.03,524.0,31431.0,525.09,525.54,523.03,524.0,31431.0
2024-01-22 09:45:00,524.42,527.0,524.28,526.44,27803.0,524.42,527.0,524.28,526.44,27803.0
2024-01-22 09:50:00,526.44,528.23,525.9,526.68,47656.0,526.44,528.23,525.9,526.68,47656.0
2024-01-22 09:55:00,526.68,527.08,525.46,526.63,46785.0,526.68,527.08,525.46,526.63,46785.0
2024-01-22 10:00:00,525.96,527.42,524.99,526.05,17681.0,525.96,527.42,524.99,526.05,17681.0
2024-01-22 10:05:00,526.2,529.2,525.79,529.2,24358.0,526.2,529.2,525.79,529.2,24358.0
2024-01-22 10:10:00,529.2,529.57,527.28,529.36,38490.0,529.2,529.57,527.28,529.36,38490.0
2024-01-22 10:15:00,529.33,529.33,526.4,527.18,25459.0,529.33,529.33,526.4,527.18,25459.0
2024-01-22 10:20:00,527.62,528.37,527.34,527.85,15470.0,527.62,528.37,527.34,527.85,15470.0
2024-01-22 10:25:00,527.86,528.36,526.48,527.06,24387.0,527.86,528.36,526.48,527.06,24387.0
2024-01-22 10:30:00,526.88,527.29,525.97,527.2,44306.0,526.88,527.29,525.97,527.2,44306.0
2024-01-22 10:35:00,527.13,529.62,527.13,529.51,30944.0,527.13,529.62,527.13,529.51,30944.0
2024-01-22 10:40:00,529.28,529.6,528.97,529.38,27309.0,529.28,529.6,528.97,529.38,27309.0
2024-01-22 10:45:00,529.38,529.69,528.86,529.61,19645.0,529.38,529.69,528.86,529.61,19645.0
2024-01-22 10:50:00,529.72,530.67,528.89,530.24,34467.0,529.72,530.67,528.89,530.24,34467.0
2024-01-22 10:55:00,530.08,530.16,528.52,528.97,58379.0,530.08,530.16,528.52,528.97,58379.0
2024-01-22 11:00:00,528.89,530.36,527.9,529.8,23820.0,528.89,530.36,527.9,529.8,23820.0
2024-01-22 11:05:00,530.05,532.68,530.03,532.0,16616.0,530.05,532.68,530.03,532.0,16616.0
2024-01-22 11:10:00,532.2,533.23,532.04,533.0,19567.0,532.2,533.23,532.04,533.0,19567.0
2024-01-22 11:15:00,532.97,533.48,532.45,533.13,15956.0,532.97,533.48,532.45,533.13,15956.0
2024-01-22 11:20:00,533.15,533.21,532.13,532.72,32944.0,533.15,533.21,532.13,532.72,32944.0
2024-01-22 11:25:00,532.92,534.84,532.8,534.59,11714.0,532.92,534.84,532.8,534.59,11714.0
2024-01-22 11:30:00,534.78,534.81,533.47,533.52,12168.0,534.78,534.81,533.47,533.52,12168.0
2024-01-22 11:35:00,533.49,534.72,533.06,533.92,11688.0,533.49,534.72,533.06,533.92,11688.0
2024-01-22 11:40:00,533.65,535.0,533.4,534.48,23841.0,533.65,535.0,533.4,534.48,23841.0
2024-01-22 11:45:00,534.64,536.42,534.5,536.32,17011.0,534.64,536.42,534.5,536.32,17011.0
2024-01-22 11:50:00,536.33,536.89,535.98,536.52,20345.0,536.33,536.89,535.98,536.52,20345.0
2024-01-22 11:55:00,536.42,537.14,536.02,537.14,11287.0,536.42,537.14,536.02,537.14,11287.0
2024-01-22 12:00:00,537.29,537.46,536.26,536.65,23577.0,537.29,537.46,536.26,536.65,23577.0
2024-01-22 12:05:00,536.64,537.21,535.81,536.24,15309.0,536.64,537.21,535.81,536.24,15309.0
2024-01-22 12:10:00,536.27,537.09,536.09,536.94,14854.0,536.27,537.09,536.09,536.94,14854.0
2024-01-22 12:15:00,536.94,537.01,536.52,536.78,12767.0,536.94,537.01,536.52,536.78,12767.0
2024-01-22 12:20:00,536.98,537.49,536.8,537.34,9284.0,536.98,537.49,536.8,537.34,9284.0
2024-01-22 12:25:00,537.33,537.38,536.94,537.24,5994.0,537.33,537.38,536.94,537.24,5994.0
2024-01-22 12:30:00,537.15,537.18,536.31,536.54,14726.0,537.15,537.18,536.31,536.54,14726.0
2024-01-22 12:35:00,536.45,537.09,536.24,536.87,13861.0,536.45,537.09,536.24,536.87,13861.0
2024-01-22 12:40:00,536.81,536.85,536.4,536.78,13412.0,536.81,536.85,536.4,536.78,13412.0
2024-01-22 12:45:00,536.68,537.5,536.61,537.12,10029.0,536.68,537.5,536.61,537.12,10029.0
2024-01-22 12:50:00,537.19,538.78,537.19,538.59,11337.0,537.19,538.78,537.19,538.59,11337.0
2024-01-22 12:55:00,538.6,538.7,538.06,538.09,11359.0,538.6,538.7,538.06,538.09,11359.0
2024-01-22 13:00:00,538.07,538.66,537.34,538.65,18899.0,538.07,538.66,537.34,538.65,18899.0
2024-01-22 13:05:00,538.51,539.31,538.29,538.29,10202.0,538.51,539.31,538.29,538.29,10202.0
2024-01-22 13:10:00,538.32,538.68,537.91,538.28,10080.0,538.32,538.68,537.91,538.28,10080.0
2024-01-22 13:15:00,538.19,538.53,537.97,538.07,11108.0,538.19,538.53,537.97,538.07,11108.0
2024-01-22 13:20:00,538.0,538.28,537.93,538.2,10242.0,538.0,538.28,537.93,538.2,10242.0
2024-01-22 13:25:00,538.2,538.53,537.9,537.95,24612.0,538.2,538.53,537.9,537.95,24612.0
2024-01-22 13:30:00,537.95,539.52,537.88,539.52,9443.0,537.95,539.52,537.88,539.52,9443.0
2024-01-22 13:35:00,539.67,539.9,538.71,538.78,81604.0,539.67,539.9,538.71,538.78,81604.0
2024-01-22 13:40:00,538.87,538.87,537.8,538.09,12601.0,538.87,538.87,537.8,538.09,12601.0
2024-01-22 13:45:00,538.24,538.73,538.11,538.38,8722.0,538.24,538.73,538.11,538.38,8722.0
2024-01-22 13:50:00,538.54,539.18,538.17,539.18,4579.0,538.54,539.18,538.17,539.18,4579.0
2024-01-22 13:55:00,539.09,539.25,538.62,538.74,7781.0,539.09,539.25,538.62,538.74,7781.0
2024-01-22 14:00:00,538.64,539.33,538.6,538.7,15837.0,538.64,539.33,538.6,538.7,15837.0
2024-01-22 14:05:00,538.67,539.25,538.05,539.06,11867.0,538.67,539.25,538.05,539.06,11867.0
2024-01-22 14:10:00,539.0,539.3,538.91,539.25,12415.0,539.0,539.3,538.91,539.25,12415.0
2024-01-22 14:15:00,539.37,539.4,538.35,538.65,27353.0,539.37,539.4,538.35,538.65,27353.0
2024-01-22 14:20:00,538.65,538.91,538.22,538.36,6566.0,538.65,538.91,538.22,538.36,6566.0
2024-01-22 14:25:00,538.15,538.61,537.98,538.61,8182.0,538.15,538.61,537.98,538.61,8182.0
2024-01-22 14:30:00,538.8,539.41,538.49,538.73,41682.0,538.8,539.41,538.49,538.73,41682.0
2024-01-22 14:35:00,538.94,540.49,538.32,540.13,11001.0,538.94,540.49,538.32,540.13,11001.0
2024-01-22 14:40:00,540.1,540.86,540.05,540.66,9637.0,540.1,540.86,540.05,540.66,9637.0
2024-01-22 14:45:00,540.38,540.38,539.56,539.74,10384.0,540.38,540.38,539.56,539.74,10384.0
2024-01-22 14:50:00,539.77,539.81,539.17,539.3,5303.0,539.77,539.81,539.17,539.3,5303.0
2024-01-22 14:55:00,539.37,539.37,538.71,539.2,6895.0,539.37,539.37,538.71,539.2,6895.0
2024-01-22 15:00:00,539.25,540.09,538.96,540.0,9405.0,539.25,540.09,538.96,540.0,9405.0
2024-01-22 15:05:00,539.99,540.88,539.94,540.88,7643.0,539.99,540.88,539.94,540.88,7643.0
2024-01-22 15:10:00,540.88,541.22,540.05,540.57,12549.0,540.88,541.22,540.05,540.57,12549.0
2024-01-22 15:15:00,540.61,540.61,539.6,540.04,12551.0,540.61,540.61,539.6,540.04,12551.0
2024-01-22 15:20:00,539.96,540.73,539.5,540.31,11377.0,539.96,540.73,539.5,540.31,11377.0
2024-01-22 15:25:00,540.25,541.41,540.08,541.38,17736.0,540.25,541.41,540.08,541.38,17736.0
2024-01-22 15:30:00,541.39,541.78,541.3,541.48,25351.0,541.39,541.78,541.3,541.48,25351.0
2024-01-22 15:35:00,541.49,542.5,541.49,542.22,33606.0,541.49,542.5,541.49,542.22,33606.0
2024-01-22 15:40:00,542.22,542.27,541.06,541.06,16939.0,542.22,542.27,541.06,541.06,16939.0
2024-01-22 15:45:00,541.06,541.92,540.69,541.86,19003.0,541.06,541.92,540.69,541.86,19003.0
2024-01-22 15:50:00,541.86,542.5,541.49,541.95,41996.0,541.86,542.5,541.49,541.95,41996.0
2024-01-22 15:55:00,541.61,542.06,540.88,541.84,126296.0,541.61,542.06,540.88,541.84,126296.0
2024-01-23 09:30:00,545.64,547.0,540.69,541.12,97351.0,545.64,547.0,540.69,541.12,97351.0
2024-01-23 09:35:00,541.0,543.83,540.36,542.54,36287.0,541.0,543.83,540.36,542.54,36287.0
2024-01-23 09:40:00,542.0,543.66,540.79,542.89,19235.0,542.0,543.66,540.79,542.89,19235.0
2024-01-23 09:45:00,543.31,548.0,542.14,547.69,26437.0,543.31,548.0,542.14,547.69,26437.0
2024-01-23 09:50:00,547.76,548.54,545.01,546.89,17587.0,547.76,548.54,545.01,546.89,17587.0
2024-01-23 09:55:00,547.35,547.57,545.0,545.99,20787.0,547.35,547.57,545.0,545.99,20787.0
2024-01-23 10:00:00,545.96,547.95,543.59,543.66,14255.0,545.96,547.95,543.59,543.66,14255.0
2024-01-23 10:05:00,543.22,543.43,540.89,541.25,6804.0,543.22,543.43,540.89,541.25,6804.0
2024-01-23 10:10:00,541.4,543.03,540.58,543.0,13269.0,541.4,543.03,540.58,543.0,13269.0
2024-01-23 10:15:00,542.62,542.62,539.18,539.73,7243.0,542.62,542.62,539.18,539.73,7243.0
2024-01-23 10:20:00,539.46,539.7,537.75,538.71,13322.0,539.46,539.7,537.75,538.71,13322.0
2024-01-23 10:25:00,538.71,541.68,538.71,541.64,11653.0,538.71,541.68,538.71,541.64,11653.0
2024-01-23 10:30:00,541.88,542.42,540.97,541.63,11153.0,541.88,542.42,540.97,541.63,11153.0
2024-01-23 10:35:00,541.99,543.99,541.98,543.81,8373.0,541.99,543.99,541.98,543.81,8373.0
2024-01-23 10:40:00,543.67,544.77,543.43,544.65,8833.0,543.67,544.77,543.43,544.65,8833.0
2024-01-23 10:45:00,544.58,544.73,542.3,542.6,10197.0,544.58,544.73,542.3,542.6,10197.0
2024-01-23 10:50:00,542.47,543.03,542.04,542.99,13665.0,542.47,543.03,542.04,542.99,13665.0
2024-01-23 10:55:00,542.82,543.43,542.74,543.03,6753.0,542.82,543.43,542.74,543.03,6753.0
2024-01-23 11:00:00,542.64,543.38,542.19,543.34,5375.0,542.64,543.38,542.19,543.34,5375.0
2024-01-23 11:05:00,543.18,543.75,542.91,543.29,5816.0,543.18,543.75,542.91,543.29,5816.0
2024-01-23 11:10:00,543.73,543.73,542.48,542.59,2804.0,543.73,543.73,542.48,542.59,2804.0
2024-01-23 11:15:00,542.52,542.98,542.02,542.47,9678.0,542.52,542.98,542.02,542.47,9678.0
2024-01-23 11:20:00,542.36,542.85,542.14,542.22,10213.0,542.36,542.85,542.14,542.22,10213.0
2024-01-23 11:25:00,542.21,542.54,541.66,542.05,5827.0,542.21,542.54,541.66,542.05,5827.0
2024-01-23 11:30:00,542.05,542.75,542.04,542.54,4079.0,542.05,542.75,542.04,542.54,4079.0
2024-01-23 11:35:00,542.63,543.21,542.03,543.21,7948.0,542.63,543.21,542.03,543.21,7948.0
2024-01-23 11:40:00,542.91,543.35,542.71,543.23,3530.0,542.91,543.35,542.71,543.23,3530.0
2024-01-23 11:45:00,543.23,543.54,543.06,543.26,5038.0,543.23,543.54,543.06,543.26,5038.0
2024-01-23 11:50:00,543.12,543.62,542.89,543.54,10316.0,543.12,543.62,542.89,543.54,10316.0
2024-01-23 11:55:00,543.54,544.16,543.42,544.15,4586.0,543.54,544.16,543.42,544.15,4586.0
2024-01-23 12:00:00,544.15,544.3,542.84,542.84,6503.0,544.15,544.3,542.84,542.84,6503.0
2024-01-23 12:05:00,543.04,543.39,542.54,542.58,6231.0,543.04,543.39,542.54,542.58,6231.0
2024-01-23 12:10:00,542.78,543.19,542.75,542.89,2923.0,542.78,543.19,542.75,542.89,2923.0
2024-01-23 12:15:00,542.64,542.64,541.79,541.81,6622.0,542.64,542.64,541.79,541.81,6622.0
2024-01-23 12:20:00,541.97,541.97,540.86,540.89,3936.0,541.97,541.97,540.86,540.89,3936.0
2024-01-23 12:25:00,541.23,541.74,541.12,541.36,8045.0,541.23,541.74,541.12,541.36,8045.0
2024-01-23 12:30:00,541.25,541.79,541.24,541.56,3652.0,541.25,541.79,541.24,541.56,3652.0
2024-01-23 12:35:00,541.38,541.56,541.35,541.39,1002.0,541.38,541.56,541.35,541.39,1002.0
2024-01-23 12:40:00,541.3,541.3,540.76,541.04,4126.0,541.3,541.3,540.76,541.04,4126.0
2024-01-23 12:45:00,541.03,541.61,540.94,541.38,5181.0,541.03,541.61,540.94,541.38,5181.0
2024-01-23 12:50:00,541.33,541.7,541.29,541.55,2875.0,541.33,541.7,541.29,541.55,2875.0
2024-01-23 12:55:00,541.58,541.74,541.24,541.74,4637.0,541.58,541.74,541.24,541.74,4637.0
2024-01-23 13:00:00,541.86,542.13,541.59,541.59,9050.0,541.86,542.13,541.59,541.59,9050.0
2024-01-23 13:05:00,541.64,541.82,541.41,541.41,5548.0,541.64,541.82,541.41,541.41,5548.0
2024-01-23 13:10:00,541.51,541.76,541.48,541.56,3230.0,541.51,541.76,541.48,541.56,3230.0
2024-01-23 13:15:00,541.45,542.05,541.32,542.04,5100.0,541.45,542.05,541.32,542.04,5100.0
2024-01-23 13:20:00,542.04,542.19,541.43,541.55,8693.0,542.04,542.19,541.43,541.55,8693.0
2024-01-23 13:25:00,541.55,541.63,540.94,541.53,13781.0,541.55,541.63,540.94,541.53,13781.0
2024-01-23 13:30:00,541.64,541.64,540.99,541.5,6069.0,541.64,541.64,540.99,541.5,6069.0
2024-01-23 13:35:00,541.62,542.01,541.39,541.83,3019.0,541.62,542.01,541.39,541.83,3019.0
2024-01-23 13:40:00,541.89,542.07,541.76,541.76,1349.0,541.89,542.07,541.76,541.76,1349.0
2024-01-23 13:45:00,541.88,542.52,541.75,542.52,3330.0,541.88,542.52,541.75,542.52,3330.0
2024-01-23 13:50:00,542.66,542.69,542.24,542.27,2645.0,542.66,542.69,542.24,542.27,2645.0
2024-01-23 13:55:00,542.25,542.29,541.75,542.2,6499.0,542.25,542.29,541.75,542.2,6499.0
2024-01-23 14:00:00,542.24,542.53,542.01,542.25,4253.0,542.24,542.53,542.01,542.25,4253.0
2024-01-23 14:05:00,542.2,542.6,542.19,542.54,2968.0,542.2,542.6,542.19,542.54,2968.0
2024-01-23 14:10:00,542.68,542.98,542.57,542.98,3647.0,542.68,542.98,542.57,542.98,3647.0
2024-01-23 14:15:00,542.79,543.06,542.62,543.0,3984.0,542.79,543.06,542.62,543.0,3984.0
2024-01-23 14:20:00,542.99,544.17,542.93,543.84,8265.0,542.99,544.17,542.93,543.84,8265.0
2024-01-23 14:25:00,543.84,543.84,542.86,542.88,3770.0,543.84,543.84,542.86,542.88,3770.0
2024-01-23 14:30:00,542.85,542.9,542.24,542.62,6395.0,542.85,542.9,542.24,542.62,6395.0
2024-01-23 14:35:00,542.59,543.28,542.58,543.28,3822.0,542.59,543.28,542.58,543.28,3822.0
2024-01-23 14:40:00,543.33,543.66,543.27,543.62,3400.0,543.33,543.66,543.27,543.62,3400.0
2024-01-23 14:45:00,543.75,544.61,543.69,544.61,16643.0,543.75,544.61,543.69,544.61,16643.0
2024-01-23 14:50:00,544.48,544.52,543.99,544.1,6776.0,544.48,544.52,543.99,544.1,6776.0
2024-01-23 14:55:00,544.07,544.55,544.02,544.33,2967.0,544.07,544.55,544.02,544.33,2967.0
2024-01-23 15:00:00,544.06,544.4,543.96,544.4,3924.0,544.06,544.4,543.96,544.4,3924.0
2024-01-23 15:05:00,544.4,544.56,544.15,544.18,3730.0,544.4,544.56,544.15,544.18,3730.0
2024-01-23 15:10:00,544.02,545.07,543.99,545.07,12533.0,544.02,545.07,543.99,545.07,12533.0
2024-01-23 15:15:00,544.99,545.1,544.65,544.67,11046.0,544.99,545.1,544.65,544.67,11046.0
2024-01-23 15:20:00,544.9,545.94,544.9,545.44,7855.0,544.9,545.94,544.9,545.44,7855.0
2024-01-23 15:25:00,545.4,545.84,545.15,545.56,3585.0,545.4,545.84,545.15,545.56,3585.0
2024-01-23 15:30:00,545.58,545.58,545.01,545.16,11850.0,545.58,545.58,545.01,545.16,11850.0
2024-01-23 15:35:00,545.25,545.25,544.75,544.83,11127.0,545.25,545.25,544.75,544.83,11127.0
2024-01-23 15:40:00,544.83,546.14,544.83,546.07,11207.0,544.83,546.14,544.83,546.07,11207.0
2024-01-23 15:45:00,546.08,546.83,546.08,546.82,22194.0,546.08,546.83,546.08,546.82,22194.0
2024-01-23 15:50:00,546.91,548.46,546.67,547.8,42887.0,546.91,548.46,546.67,547.8,42887.0
2024-01-23 15:55:00,547.83,549.32,547.79,548.94,102650.0,547.83,549.32,547.79,548.94,102650.0
2024-01-24 09:30:00,552.48,554.5,549.29,549.89,44969.0,552.48,554.5,549.29,549.89,44969.0
2024-01-24 09:35:00,549.89,551.97,548.85,550.99,9176.0,549.89,551.97,548.85,550.99,9176.0
2024-01-24 09:40:00,548.71,551.39,548.71,550.86,5382.0,548.71,551.39,548.71,550.86,5382.0
2024-01-24 09:45:00,550.64,553.12,550.37,552.5,2000.0,550.64,553.12,550.37,552.5,2000.0
2024-01-24 09:50:00,552.19,553.04,551.78,551.97,5336.0,552.19,553.04,551.78,551.97,5336.0
2024-01-24 09:55:00,551.79,552.41,551.49,552.14,3768.0,551.79,552.41,551.49,552.14,3768.0
2024-01-24 10:00:00,551.55,551.76,550.15,550.6,5446.0,551.55,551.76,550.15,550.6,5446.0
2024-01-24 10:05:00,550.25,552.37,550.25,552.19,7908.0,550.25,552.37,550.25,552.19,7908.0
2024-01-24 10:10:00,552.24,553.03,551.72,552.35,13540.0,552.24,553.03,551.72,552.35,13540.0
2024-01-24 10:15:00,552.63,554.57,552.13,552.54,7461.0,552.63,554.57,552.13,552.54,7461.0
2024-01-24 10:20:00,552.82,552.84,551.13,551.78,2935.0,552.82,552.84,551.13,551.78,2935.0
2024-01-24 10:25:00,551.35,552.52,551.08,552.52,3459.0,551.35,552.52,551.08,552.52,3459.0
2024-01-24 10:30:00,552.13,553.24,551.77,553.18,4748.0,552.13,553.24,551.77,553.18,4748.0
2024-01-24 10:35:00,553.01,553.25,552.5,553.23,7708.0,553.01,553.25,552.5,553.23,7708.0
2024-01-24 10:40:00,553.38,553.8,552.73,553.18,7940.0,553.38,553.8,552.73,553.18,7940.0
2024-01-24 10:45:00,553.43,554.1,553.22,553.97,9176.0,553.43,554.1,553.22,553.97,9176.0
2024-01-24 10:50:00,553.98,554.23,552.42,552.6,9778.0,553.98,554.23,552.42,552.6,9778.0
2024-01-24 10:55:00,552.49,554.29,552.47,554.29,5014.0,552.49,554.29,552.47,554.29,5014.0
2024-01-24 11:00:00,554.37,554.55,553.44,553.97,4657.0,554.37,554.55,553.44,553.97,4657.0
2024-01-24 11:05:00,553.82,553.83,552.82,552.83,1210.0,553.82,553.83,552.82,552.83,1210.0
2024-01-24 11:10:00,552.6,552.6,550.88,551.12,4271.0,552.6,552.6,550.88,551.12,4271.0
2024-01-24 11:15:00,550.88,551.0,550.19,550.65,7177.0,550.88,551.0,550.19,550.65,7177.0
2024-01-24 11:20:00,551.0,551.2,550.63,550.91,3727.0,551.0,551.2,550.63,550.91,3727.0
2024-01-24 11:25:00,551.17,551.3,550.48,550.48,3168.0,551.17,551.3,550.48,550.48,3168.0
2024-01-24 11:30:00,550.5,550.84,550.38,550.47,775.0,550.5,550.84,550.38,550.47,775.0
2024-01-24 11:35:00,550.74,551.4,550.74,551.11,3276.0,550.74,551.4,550.74,551.11,3276.0
2024-01-24 11:40:00,550.89,551.28,550.32,550.4,2776.0,550.89,551.28,550.32,550.4,2776.0
2024-01-24 11:45:00,550.6,551.1,550.38,550.92,2600.0,550.6,551.1,550.38,550.92,2600.0
2024-01-24 11:50:00,551.12,552.0,551.12,551.88,2841.0,551.12,552.0,551.12,551.88,2841.0
2024-01-24 11:55:00,552.11,552.49,551.72,551.72,4060.0,552.11,552.49,551.72,551.72,4060.0
2024-01-24 12:00:00,552.06,552.06,551.63,551.88,839.0,552.06,552.06,551.63,551.88,839.0
2024-01-24 12:05:00,551.86,552.83,551.86,552.83,5193.0,551.86,552.83,551.86,552.83,5193.0
2024-01-24 12:10:00,552.72,553.21,551.74,551.98,6163.0,552.72,553.21,551.74,551.98,6163.0
2024-01-24 12:15:00,551.77,552.43,551.6,552.43,3100.0,551.77,552.43,551.6,552.43,3100.0
2024-01-24 12:20:00,552.0,552.42,551.86,552.42,2159.0,552.0,552.42,551.86,552.42,2159.0
2024-01-24 12:25:00,552.37,552.83,551.83,552.12,5194.0,552.37,552.83,551.83,552.12,5194.0
2024-01-24 12:30:00,552.13,552.75,552.1,552.6,3334.0,552.13,552.75,552.1,552.6,3334.0
2024-01-24 12:35:00,552.68,552.88,551.97,552.32,7909.0,552.68,552.88,551.97,552.32,7909.0
2024-01-24 12:40:00,552.32,552.47,552.2,552.41,2225.0,552.32,552.47,552.2,552.41,2225.0
2024-01-24 12:45:00,552.44,552.81,552.23,552.67,4369.0,552.44,552.81,552.23,552.67,4369.0
2024-01-24 12:50:00,552.58,552.71,552.33,552.71,3180.0,552.58,552.71,552.33,552.71,3180.0
2024-01-24 12:55:00,552.8,552.93,552.26,552.35,2623.0,552.8,552.93,552.26,552.35,2623.0
2024-01-24 13:00:00,552.31,552.62,552.02,552.02,9684.0,552.31,552.62,552.02,552.02,9684.0
2024-01-24 13:05:00,551.98,552.38,551.92,552.27,11620.0,551.98,552.38,551.92,552.27,11620.0
2024-01-24 13:10:00,552.18,552.24,551.98,552.07,1776.0,552.18,552.24,551.98,552.07,1776.0
2024-01-24 13:15:00,552.09,552.23,550.65,550.65,6312.0,552.09,552.23,550.65,550.65,6312.0
2024-01-24 13:20:00,550.5,551.07,550.5,550.76,2737.0,550.5,551.07,550.5,550.76,2737.0
2024-01-24 13:25:00,550.8,551.49,550.8,551.08,4000.0,550.8,551.49,550.8,551.08,4000.0
2024-01-24 13:30:00,551.02,551.36,550.9,551.13,1920.0,551.02,551.36,550.9,551.13,1920.0
2024-01-24 13:35:00,551.36,551.53,550.31,550.31,4640.0,551.36,551.53,550.31,550.31,4640.0
2024-01-24 13:40:00,550.5,550.5,549.6,549.6,3907.0,550.5,550.5,549.6,549.6,3907.0
2024-01-24 13:45:00,549.55,550.2,549.04,550.2,6711.0,549.55,550.2,549.04,550.2,6711.0
2024-01-24 13:50:00,549.72,549.97,549.41,549.97,7200.0,549.72,549.97,549.41,549.97,7200.0
2024-01-24 13:55:00,549.75,550.24,549.66,549.78,2843.0,549.75,550.24,549.66,549.78,2843.0
2024-01-24 14:00:00,549.78,550.0,549.05,549.2,3860.0,549.78,550.0,549.05,549.2,3860.0
2024-01-24 14:05:00,548.77,548.79,547.49,547.63,2112.0,548.77,548.79,547.49,547.63,2112.0
2024-01-24 14:10:00,547.12,547.12,545.22,545.22,10695.0,547.12,547.12,545.22,545.22,10695.0
2024-01-24 14:15:00,545.14,546.09,544.55,544.95,14781.0,545.14,546.09,544.55,544.95,14781.0
2024-01-24 14:20:00,544.99,544.99,542.61,543.08,12131.0,544.99,544.99,542.61,543.08,12131.0
2024-01-24 14:25:00,542.99,543.18,542.0,542.2,4728.0,542.99,543.18,542.0,542.2,4728.0
2024-01-24 14:30:00,542.61,543.24,542.39,543.01,4335.0,542.61,543.24,542.39,543.01,4335.0
2024-01-24 14:35:00,543.33,543.5,543.0,543.5,3881.0,543.33,543.5,543.0,543.5,3881.0
2024-01-24 14:40:00,543.51,544.75,543.21,544.49,3589.0,543.51,544.75,543.21,544.49,3589.0
2024-01-24 14:45:00,544.87,544.87,544.33,544.54,3035.0,544.87,544.87,544.33,544.54,3035.0
2024-01-24 14:50:00,544.75,544.94,544.46,544.46,1300.0,544.75,544.94,544.46,544.46,1300.0
2024-01-24 14:55:00,544.23,544.23,543.04,543.19,3069.0,544.23,544.23,543.04,543.19,3069.0
2024-01-24 15:00:00,542.85,542.93,541.99,542.73,9986.0,542.85,542.93,541.99,542.73,9986.0
2024-01-24 15:05:00,542.54,543.05,542.53,542.9,2762.0,542.54,543.05,542.53,542.9,2762.0
2024-01-24 15:10:00,542.73,542.73,541.71,541.72,5042.0,542.73,542.73,541.71,541.72,5042.0
2024-01-24 15:15:00,541.74,541.74,540.26,540.34,2715.0,541.74,541.74,540.26,540.34,2715.0
2024-01-24 15:20:00,540.54,541.07,540.49,541.07,5806.0,540.54,541.07,540.49,541.07,5806.0
2024-01-24 15:25:00,541.03,541.17,539.82,539.83,5137.0,541.03,541.17,539.82,539.83,5137.0
2024-01-24 15:30:00,539.55,540.71,539.55,539.74,5438.0,539.55,540.71,539.55,539.74,5438.0
2024-01-24 15:35:00,539.82,540.55,539.73,540.55,26898.0,539.82,540.55,539.73,540.55,26898.0
2024-01-24 15:40:00,540.65,541.55,540.0,541.51,4927.0,540.65,541.55,540.0,541.51,4927.0
2024-01-24 15:45:00,541.46,541.66,540.27,540.27,6555.0,541.46,541.66,540.27,540.27,6555.0
2024-01-24 15:50:00,540.4,540.46,538.89,539.52,16246.0,540.4,540.46,538.89,539.52,16246.0
2024-01-24 15:55:00,539.84,540.84,539.81,540.47,36732.0,539.84,540.84,539.81,540.47,36732.0
2024-01-25 09:30:00,545.0,546.2,541.0,544.73,25106.0,545.0,546.2,541.0,544.73,25106.0
2024-01-25 09:35:00,544.55,544.57,539.28,539.28,7877.0,544.55,544.57,539.28,539.28,7877.0
2024-01-25 09:40:00,539.13,540.55,537.78,538.99,9056.0,539.13,540.55,537.78,538.99,9056.0
2024-01-25 09:45:00,539.17,541.71,537.74,541.71,7968.0,539.17,541.71,537.74,541.71,7968.0
2024-01-25 09:50:00,541.61,541.7,538.53,538.53,4779.0,541.61,541.7,538.53,538.53,4779.0
2024-01-25 09:55:00,539.21,539.69,537.55,537.55,8722.0,539.21,539.69,537.55,537.55,8722.0
2024-01-25 10:00:00,537.83,538.16,534.53,534.88,19323.0,537.83,538.16,534.53,534.88,19323.0
2024-01-25 10:05:00,535.13,537.37,534.83,537.37,10793.0,535.13,537.37,534.83,537.37,10793.0
2024-01-25 10:10:00,537.28,538.91,536.92,538.91,4011.0,537.28,538.91,536.92,538.91,4011.0
2024-01-25 10:15:00,538.51,538.69,537.73,538.05,7628.0,538.51,538.69,537.73,538.05,7628.0
2024-01-25 10:20:00,538.04,538.98,537.86,537.86,8572.0,538.04,538.98,537.86,537.86,8572.0
2024-01-25 10:25:00,538.06,538.89,537.71,538.32,5776.0,538.06,538.89,537.71,538.32,5776.0
2024-01-25 10:30:00,538.44,539.11,537.35,537.39,16215.0,538.44,539.11,537.35,537.39,16215.0
2024-01-25 10:35:00,537.24,537.89,535.85,537.59,31232.0,537.24,537.89,535.85,537.59,31232.0
2024-01-25 10:40:00,537.92,540.18,537.71,539.76,14975.0,537.92,540.18,537.71,539.76,14975.0
2024-01-25 10:45:00,539.4,539.45,538.51,538.51,3900.0,539.4,539.45,538.51,538.51,3900.0
2024-01-25 10:50:00,538.47,539.09,538.46,538.85,3349.0,538.47,539.09,538.46,538.85,3349.0
2024-01-25 10:55:00,538.92,540.18,538.87,540.18,7447.0,538.92,540.18,538.87,540.18,7447.0
2024-01-25 11:00:00,540.35,541.48,539.59,541.2,2698.0,540.35,541.48,539.59,541.2,2698.0
2024-01-25 11:05:00,541.25,541.25,540.68,540.98,6496.0,541.25,541.25,540.68,540.98,6496.0
2024-01-25 11:10:00,540.8,541.45,540.12,540.92,15757.0,540.8,541.45,540.12,540.92,15757.0
2024-01-25 11:15:00,540.95,541.15,540.69,540.73,12458.0,540.95,541.15,540.69,540.73,12458.0
2024-01-25 11:20:00,540.59,540.67,539.29,539.29,4339.0,540.59,540.67,539.29,539.29,4339.0
2024-01-25 11:25:00,539.42,539.85,538.92,539.85,1673.0,539.42,539.85,538.92,539.85,1673.0
2024-01-25 11:30:00,539.83,539.85,538.33,539.09,3816.0,539.83,539.85,538.33,539.09,3816.0
2024-01-25 11:35:00,539.25,539.47,539.18,539.36,1436.0,539.25,539.47,539.18,539.36,1436.0
2024-01-25 11:40:00,539.3,539.51,539.02,539.2,1336.0,539.3,539.51,539.02,539.2,1336.0
2024-01-25 11:45:00,539.38,539.6,539.01,539.42,3513.0,539.38,539.6,539.01,539.42,3513.0
2024-01-25 11:50:00,539.21,540.25,539.21,539.76,3603.0,539.21,540.25,539.21,539.76,3603.0
2024-01-25 11:55:00,539.52,539.52,538.72,539.15,4866.0,539.52,539.52,538.72,539.15,4866.0
2024-01-25 12:00:00,539.45,539.45,538.42,538.42,13431.0,539.45,539.45,538.42,538.42,13431.0
2024-01-25 12:05:00,538.29,539.25,537.97,538.5,11207.0,538.29,539.25,537.97,538.5,11207.0
2024-01-25 12:10:00,538.53,538.54,538.1,538.41,2901.0,538.53,538.54,538.1,538.41,2901.0
2024-01-25 12:15:00,538.48,539.09,538.44,538.45,2552.0,538.48,539.09,538.44,538.45,2552.0
2024-01-25 12:20:00,538.12,538.87,538.11,538.87,1600.0,538.12,538.87,538.11,538.87,1600.0
2024-01-25 12:25:00,539.02,539.31,538.73,538.81,3919.0,539.02,539.31,538.73,538.81,3919.0
2024-01-25 12:30:00,538.8,539.12,537.69,537.69,14379.0,538.8,539.12,537.69,537.69,14379.0
2024-01-25 12:35:00,537.7,538.15,537.64,538.15,882.0,537.7,538.15,537.64,538.15,882.0
2024-01-25 12:40:00,538.32,539.07,538.24,538.98,1450.0,538.32,539.07,538.24,538.98,1450.0
2024-01-25 12:45:00,538.9,539.11,538.22,538.37,2447.0,538.9,539.11,538.22,538.37,2447.0
2024-01-25 12:50:00,538.61,538.99,538.13,538.99,2100.0,538.61,538.99,538.13,538.99,2100.0
2024-01-25 12:55:00,538.97,539.42,538.82,538.83,1000.0,538.97,539.42,538.82,538.83,1000.0
2024-01-25 13:00:00,538.77,539.15,538.74,539.09,809.0,538.77,539.15,538.74,539.09,809.0
2024-01-25 13:05:00,538.43,538.89,538.21,538.21,2820.0,538.43,538.89,538.21,538.21,2820.0
2024-01-25 13:10:00,538.08,538.6,537.86,538.5,675.0,538.08,538.6,537.86,538.5,675.0
2024-01-25 13:15:00,537.85,537.87,537.19,537.2,3900.0,537.85,537.87,537.19,537.2,3900.0
2024-01-25 13:20:00,537.2,537.54,536.59,536.8,2872.0,537.2,537.54,536.59,536.8,2872.0
2024-01-25 13:25:00,536.48,537.84,536.48,537.78,700.0,536.48,537.84,536.48,537.78,700.0
2024-01-25 13:30:00,537.37,537.65,537.23,537.23,1210.0,537.37,537.65,537.23,537.23,1210.0
2024-01-25 13:35:00,537.21,537.4,537.05,537.25,5496.0,537.21,537.4,537.05,537.25,5496.0
2024-01-25 13:40:00,537.12,537.37,536.87,537.26,3576.0,537.12,537.37,536.87,537.26,3576.0
2024-01-25 13:45:00,537.28,537.33,536.94,536.94,3239.0,537.28,537.33,536.94,536.94,3239.0
2024-01-25 13:50:00,537.07,537.07,536.11,536.25,1187.0,537.07,537.07,536.11,536.25,1187.0
2024-01-25 13:55:00,535.88,535.88,535.0,535.16,1245.0,535.88,535.88,535.0,535.16,1245.0
2024-01-25 14:00:00,534.57,534.82,534.2,534.48,2574.0,534.57,534.82,534.2,534.48,2574.0
2024-01-25 14:05:00,534.47,534.47,533.63,534.05,2079.0,534.47,534.47,533.63,534.05,2079.0
2024-01-25 14:10:00,534.02,534.67,534.01,534.16,2413.0,534.02,534.67,534.01,534.16,2413.0
2024-01-25 14:15:00,534.4,534.53,534.0,534.38,3008.0,534.4,534.53,534.0,534.38,3008.0
2024-01-25 14:20:00,534.29,534.74,533.93,533.94,2400.0,534.29,534.74,533.93,533.94,2400.0
2024-01-25 14:25:00,534.19,534.6,533.96,534.6,2811.0,534.19,534.6,533.96,534.6,2811.0
2024-01-25 14:30:00,534.49,534.49,534.01,534.04,5258.0,534.49,534.49,534.01,534.04,5258.0
2024-01-25 14:35:00,534.17,534.46,533.88,534.27,2450.0,534.17,534.46,533.88,534.27,2450.0
2024-01-25 14:40:00,534.31,534.57,533.94,534.38,3825.0,534.31,534.57,533.94,534.38,3825.0
2024-01-25 14:45:00,534.17,534.62,534.08,534.22,7218.0,534.17,534.62,534.08,534.22,7218.0
2024-01-25 14:50:00,534.23,535.27,534.15,535.27,3230.0,534.23,535.27,534.15,535.27,3230.0
2024-01-25 14:55:00,535.27,535.9,535.27,535.57,3651.0,535.27,535.9,535.27,535.57,3651.0
2024-01-25 15:00:00,536.01,536.08,535.7,535.93,2260.0,536.01,536.08,535.7,535.93,2260.0
2024-01-25 15:05:00,535.92,536.78,535.81,536.73,2323.0,535.92,536.78,535.81,536.73,2323.0
2024-01-25 15:10:00,536.54,536.62,535.42,535.42,3962.0,536.54,536.62,535.42,535.42,3962.0
2024-01-25 15:15:00,535.69,536.31,535.69,536.31,3296.0,535.69,536.31,535.69,536.31,3296.0
2024-01-25 15:20:00,536.62,536.62,534.8,534.95,37957.0,536.62,536.62,534.8,534.95,37957.0
2024-01-25 15:25:00,534.84,535.88,534.84,535.71,2435.0,534.84,535.88,534.84,535.71,2435.0
2024-01-25 15:30:00,535.59,536.14,535.57,535.77,8494.0,535.59,536.14,535.57,535.77,8494.0
2024-01-25 15:35:00,535.72,535.72,534.94,535.23,8757.0,535.72,535.72,534.94,535.23,8757.0
2024-01-25 15:40:00,535.37,535.88,535.18,535.33,5456.0,535.37,535.88,535.18,535.33,5456.0
2024-01-25 15:45:00,535.33,536.25,535.18,535.86,8547.0,535.33,536.25,535.18,535.86,8547.0
2024-01-25 15:50:00,536.17,536.53,536.0,536.26,16108.0,536.17,536.53,536.0,536.26,16108.0
2024-01-25 15:55:00,536.14,536.95,536.11,536.72,53455.0,536.14,536.95,536.11,536.72,53455.0
2024-01-26 09:30:00,530.8,532.86,525.42,529.63,32840.0,530.8,532.86,525.42,529.63,32840.0
2024-01-26 09:35:00,529.73,530.46,526.81,529.33,35121.0,529.73,530.46,526.81,529.33,35121.0
2024-01-26 09:40:00,528.9,530.75,528.41,530.75,2517.0,528.9,530.75,528.41,530.75,2517.0
2024-01-26 09:45:00,530.27,531.0,529.76,530.4,7789.0,530.27,531.0,529.76,530.4,7789.0
2024-01-26 09:50:00,529.98,529.98,525.51,527.75,10941.0,529.98,529.98,525.51,527.75,10941.0
2024-01-26 09:55:00,527.8,528.73,526.35,528.73,2300.0,527.8,528.73,526.35,528.73,2300.0
2024-01-26 10:00:00,528.44,529.14,526.47,527.0,7763.0,528.44,529.14,526.47,527.0,7763.0
2024-01-26 10:05:00,527.85,528.41,526.98,527.78,7286.0,527.85,528.41,526.98,527.78,7286.0
2024-01-26 10:10:00,527.55,527.58,525.74,527.22,7539.0,527.55,527.58,525.74,527.22,7539.0
2024-01-26 10:15:00,527.0,527.44,526.52,526.93,12227.0,527.0,527.44,526.52,526.93,12227.0
2024-01-26 10:20:00,527.39,527.78,527.19,527.63,9721.0,527.39,527.78,527.19,527.63,9721.0
2024-01-26 10:25:00,527.32,529.67,527.23,528.74,7506.0,527.32,529.67,527.23,528.74,7506.0
2024-01-26 10:30:00,528.58,529.68,528.58,528.73,3495.0,528.58,529.68,528.58,528.73,3495.0
2024-01-26 10:35:00,528.79,530.06,528.69,529.07,8734.0,528.79,530.06,528.69,529.07,8734.0
2024-01-26 10:40:00,528.99,529.32,528.59,528.6,3160.0,528.99,529.32,528.59,528.6,3160.0
2024-01-26 10:45:00,528.7,529.33,528.7,529.32,10410.0,528.7,529.33,528.7,529.32,10410.0
2024-01-26 10:50:00,529.54,529.54,529.09,529.09,400.0,529.54,529.54,529.09,529.09,400.0
2024-01-26 10:55:00,529.64,530.05,529.53,529.98,1605.0,529.64,530.05,529.53,529.98,1605.0
2024-01-26 11:00:00,530.09,530.15,528.86,528.86,3197.0,530.09,530.15,528.86,528.86,3197.0
2024-01-26 11:05:00,528.68,529.48,528.45,529.48,2899.0,528.68,529.48,528.45,529.48,2899.0
2024-01-26 11:10:00,529.49,529.49,528.9,528.9,1450.0,529.49,529.49,528.9,528.9,1450.0
2024-01-26 11:15:00,529.23,529.72,528.89,529.48,2200.0,529.23,529.72,528.89,529.48,2200.0
2024-01-26 11:20:00,529.72,529.9,529.38,529.42,1444.0,529.72,529.9,529.38,529.42,1444.0
2024-01-26 11:25:00,529.59,529.89,529.27,529.27,2000.0,529.59,529.89,529.27,529.27,2000.0
2024-01-26 11:30:00,529.22,529.44,528.71,528.75,2647.0,529.22,529.44,528.71,528.75,2647.0
2024-01-26 11:35:00,528.95,529.19,527.73,527.86,5735.0,528.95,529.19,527.73,527.86,5735.0
2024-01-26 11:40:00,528.05,528.05,526.95,527.06,3550.0,528.05,528.05,526.95,527.06,3550.0
2024-01-26 11:45:00,527.26,528.06,526.83,528.06,2920.0,527.26,528.06,526.83,528.06,2920.0
2024-01-26 11:50:00,528.06,528.42,527.68,527.78,2300.0,528.06,528.42,527.68,527.78,2300.0
2024-01-26 11:55:00,527.42,527.6,527.07,527.55,1420.0,527.42,527.6,527.07,527.55,1420.0
2024-01-26 12:00:00,527.22,527.83,527.22,527.75,1231.0,527.22,527.83,527.22,527.75,1231.0
2024-01-26 12:05:00,528.01,528.25,527.83,527.83,1827.0,528.01,528.25,527.83,527.83,1827.0
2024-01-26 12:10:00,528.07,528.45,527.59,528.45,2912.0,528.07,528.45,527.59,528.45,2912.0
2024-01-26 12:15:00,528.44,528.55,528.18,528.2,1400.0,528.44,528.55,528.18,528.2,1400.0
2024-01-26 12:20:00,528.44,528.46,527.54,527.84,1050.0,528.44,528.46,527.54,527.84,1050.0
2024-01-26 12:25:00,527.6,527.6,526.89,527.21,2061.0,527.6,527.6,526.89,527.21,2061.0
2024-01-26 12:30:00,527.18,527.41,526.8,527.0,4100.0,527.18,527.41,526.8,527.0,4100.0
2024-01-26 12:35:00,526.99,527.26,526.51,527.26,15505.0,526.99,527.26,526.51,527.26,15505.0
2024-01-26 12:40:00,527.68,527.68,526.81,527.15,1300.0,527.68,527.68,526.81,527.15,1300.0
2024-01-26 12:45:00,527.2,527.2,526.53,526.95,16696.0,527.2,527.2,526.53,526.95,16696.0
2024-01-26 12:50:00,526.72,527.67,526.72,527.67,1450.0,526.72,527.67,526.72,527.67,1450.0
2024-01-26 12:55:00,527.55,527.55,526.74,527.11,2520.0,527.55,527.55,526.74,527.11,2520.0
2024-01-26 13:00:00,526.97,527.05,526.78,526.92,2249.0,526.97,527.05,526.78,526.92,2249.0
2024-01-26 13:05:00,527.06,527.14,526.57,526.93,4826.0,527.06,527.14,526.57,526.93,4826.0
2024-01-26 13:10:00,526.93,527.06,526.69,526.87,1602.0,526.93,527.06,526.69,526.87,1602.0
2024-01-26 13:15:00,526.76,526.8,526.48,526.77,3802.0,526.76,526.8,526.48,526.77,3802.0
2024-01-26 13:20:00,526.77,527.51,526.77,527.23,1411.0,526.77,527.51,526.77,527.23,1411.0
2024-01-26 13:25:00,527.37,527.37,526.98,526.98,1170.0,527.37,527.37,526.98,526.98,1170.0
2024-01-26 13:30:00,526.93,527.11,526.79,526.99,8254.0,526.93,527.11,526.79,526.99,8254.0
2024-01-26 13:35:00,527.19,527.25,526.81,526.89,2900.0,527.19,527.25,526.81,526.89,2900.0
2024-01-26 13:40:00,526.8,527.21,526.76,527.21,5800.0,526.8,527.21,526.76,527.21,5800.0
2024-01-26 13:45:00,526.89,527.22,526.86,526.88,5753.0,526.89,527.22,526.86,526.88,5753.0
2024-01-26 13:50:00,526.99,527.83,526.82,527.83,6874.0,526.99,527.83,526.82,527.83,6874.0
2024-01-26 13:55:00,527.79,528.41,527.63,528.27,7697.0,527.79,528.41,527.63,528.27,7697.0
2024-01-26 14:00:00,528.13,529.5,528.13,529.5,1200.0,528.13,529.5,528.13,529.5,1200.0
2024-01-26 14:05:00,529.62,529.79,529.33,529.48,800.0,529.62,529.79,529.33,529.48,800.0
2024-01-26 14:10:00,529.32,529.32,529.02,529.02,900.0,529.32,529.32,529.02,529.02,900.0
2024-01-26 14:15:00,529.0,529.01,528.65,528.65,1666.0,529.0,529.01,528.65,528.65,1666.0
2024-01-26 14:20:00,528.74,528.94,528.58,528.82,2715.0,528.74,528.94,528.58,528.82,2715.0
2024-01-26 14:25:00,528.71,529.23,528.71,529.23,3612.0,528.71,529.23,528.71,529.23,3612.0
2024-01-26 14:30:00,529.28,529.36,528.65,528.86,5920.0,529.28,529.36,528.65,528.86,5920.0
2024-01-26 14:35:00,529.11,530.0,529.11,529.91,6199.0,529.11,530.0,529.11,529.91,6199.0
2024-01-26 14:40:00,530.06,530.32,530.04,530.32,601.0,530.06,530.32,530.04,530.32,601.0
2024-01-26 14:45:00,530.08,531.6,530.02,531.56,9747.0,530.08,531.6,530.02,531.56,9747.0
2024-01-26 14:50:00,531.38,531.63,530.64,530.84,4018.0,531.38,531.63,530.64,530.84,4018.0
2024-01-26 14:55:00,530.55,531.4,530.23,531.4,1524.0,530.55,531.4,530.23,531.4,1524.0
2024-01-26 15:00:00,531.25,531.25,531.07,531.09,700.0,531.25,531.25,531.07,531.09,700.0
2024-01-26 15:05:00,530.86,531.13,530.54,531.11,3558.0,530.86,531.13,530.54,531.11,3558.0
2024-01-26 15:10:00,531.19,531.91,531.19,531.88,1886.0,531.19,531.91,531.19,531.88,1886.0
2024-01-26 15:15:00,531.9,532.06,531.17,531.19,2302.0,531.9,532.06,531.17,531.19,2302.0
2024-01-26 15:20:00,531.01,531.01,530.37,530.47,4329.0,531.01,531.01,530.37,530.47,4329.0
2024-01-26 15:25:00,530.56,530.69,529.91,530.14,4512.0,530.56,530.69,529.91,530.14,4512.0
2024-01-26 15:30:00,530.15,530.16,529.6,529.85,6171.0,530.15,530.16,529.6,529.85,6171.0
2024-01-26 15:35:00,529.87,529.89,529.56,529.73,4321.0,529.87,529.89,529.56,529.73,4321.0
2024-01-26 15:40:00,529.54,529.54,528.96,529.22,3329.0,529.54,529.54,528.96,529.22,3329.0
2024-01-26 15:45:00,529.21,529.39,528.58,529.14,5331.0,529.21,529.39,528.58,529.14,5331.0
2024-01-26 15:50:00,529.14,529.38,527.89,528.04,10959.0,529.14,529.38,527.89,528.04,10959.0
2024-01-26 15:55:00,528.12,529.2,527.8,528.13,31014.0,528.12,529.2,527.8,528.13,31014.0
2024-01-29 09:30:00,529.41,534.98,529.41,534.4,26550.0,529.41,534.98,529.41,534.4,26550.0
2024-01-29 09:35:00,535.31,536.43,534.44,534.77,9740.0,535.31,536.43,534.44,534.77,9740.0
2024-01-29 09:40:00,534.8,536.66,534.41,535.58,11077.0,534.8,536.66,534.41,535.58,11077.0
2024-01-29 09:45:00,535.8,536.79,534.24,535.25,4611.0,535.8,536.79,534.24,535.25,4611.0
2024-01-29 09:50:00,535.61,535.8,533.82,534.15,2573.0,535.61,535.8,533.82,534.15,2573.0
2024-01-29 09:55:00,533.05,533.98,532.92,533.48,4422.0,533.05,533.98,532.92,533.48,4422.0
2024-01-29 10:00:00,533.31,534.79,530.96,531.02,4931.0,533.31,534.79,530.96,531.02,4931.0
2024-01-29 10:05:00,531.31,531.85,530.58,531.16,5221.0,531.31,531.85,530.58,531.16,5221.0
2024-01-29 10:10:00,531.19,531.86,530.0,530.12,2692.0,531.19,531.86,530.0,530.12,2692.0
2024-01-29 10:15:00,529.75,530.46,529.44,530.44,7825.0,529.75,530.46,529.44,530.44,7825.0
2024-01-29 10:20:00,529.93,530.03,529.64,529.97,3408.0,529.93,530.03,529.64,529.97,3408.0
2024-01-29 10:25:00,529.77,531.05,529.4,530.97,4181.0,529.77,531.05,529.4,530.97,4181.0
2024-01-29 10:30:00,530.87,531.01,529.1,529.94,5089.0,530.87,531.01,529.1,529.94,5089.0
2024-01-29 10:35:00,529.55,530.49,528.9,530.49,4333.0,529.55,530.49,528.9,530.49,4333.0
2024-01-29 10:40:00,530.57,530.87,529.91,529.96,3847.0,530.57,530.87,529.91,529.96,3847.0
2024-01-29 10:45:00,530.0,531.13,529.97,529.99,2138.0,530.0,531.13,529.97,529.99,2138.0
2024-01-29 10:50:00,530.39,530.83,530.34,530.8,1517.0,530.39,530.83,530.34,530.8,1517.0
2024-01-29 10:55:00,530.85,531.12,530.24,530.34,2188.0,530.85,531.12,530.24,530.34,2188.0
2024-01-29 11:00:00,530.14,530.45,529.8,530.44,3547.0,530.14,530.45,529.8,530.44,3547.0
2024-01-29 11:05:00,530.0,530.2,529.49,529.83,2152.0,530.0,530.2,529.49,529.83,2152.0
2024-01-29 11:10:00,529.97,530.05,529.14,529.7,2072.0,529.97,530.05,529.14,529.7,2072.0
2024-01-29 11:15:00,529.56,530.77,529.56,530.76,7662.0,529.56,530.77,529.56,530.76,7662.0
2024-01-29 11:20:00,530.7,530.75,529.83,530.19,3984.0,530.7,530.75,529.83,530.19,3984.0
2024-01-29 11:25:00,530.68,531.13,530.6,531.04,1800.0,530.68,531.13,530.6,531.04,1800.0
2024-01-29 11:30:00,531.39,532.13,531.39,532.03,7584.0,531.39,532.13,531.39,532.03,7584.0
2024-01-29 11:35:00,531.93,532.58,531.93,532.58,3353.0,531.93,532.58,531.93,532.58,3353.0
2024-01-29 11:40:00,532.49,532.61,532.2,532.6,1784.0,532.49,532.61,532.2,532.6,1784.0
2024-01-29 11:45:00,532.6,532.91,532.38,532.61,1596.0,532.6,532.91,532.38,532.61,1596.0
2024-01-29 11:50:00,532.81,533.15,532.59,532.73,2528.0,532.81,533.15,532.59,532.73,2528.0
2024-01-29 11:55:00,532.59,532.89,532.53,532.85,1839.0,532.59,532.89,532.53,532.85,1839.0
2024-01-29 12:00:00,532.99,533.04,532.11,532.11,1684.0,532.99,533.04,532.11,532.11,1684.0
2024-01-29 12:05:00,532.01,532.33,532.0,532.29,667.0,532.01,532.33,532.0,532.29,667.0
2024-01-29 12:10:00,532.24,532.69,532.01,532.42,2403.0,532.24,532.69,532.01,532.42,2403.0
2024-01-29 12:15:00,532.3,532.75,531.95,532.62,2103.0,532.3,532.75,531.95,532.62,2103.0
2024-01-29 12:20:00,532.22,532.85,531.94,532.85,2523.0,532.22,532.85,531.94,532.85,2523.0
2024-01-29 12:25:00,532.7,532.91,532.42,532.42,800.0,532.7,532.91,532.42,532.42,800.0
2024-01-29 12:30:00,532.67,532.76,531.89,531.89,1190.0,532.67,532.76,531.89,531.89,1190.0
2024-01-29 12:35:00,532.0,532.23,531.82,531.82,2573.0,532.0,532.23,531.82,531.82,2573.0
2024-01-29 12:40:00,531.96,532.61,531.85,531.85,3209.0,531.96,532.61,531.85,531.85,3209.0
2024-01-29 12:45:00,532.0,532.29,531.9,531.9,3195.0,532.0,532.29,531.9,531.9,3195.0
2024-01-29 12:50:00,532.25,532.59,532.25,532.45,1854.0,532.25,532.59,532.25,532.45,1854.0
2024-01-29 12:55:00,532.6,532.73,532.33,532.66,1408.0,532.6,532.73,532.33,532.66,1408.0
2024-01-29 13:00:00,532.44,532.46,531.98,531.99,2684.0,532.44,532.46,531.98,531.99,2684.0
2024-01-29 13:05:00,532.12,532.49,532.07,532.08,1100.0,532.12,532.49,532.07,532.08,1100.0
2024-01-29 13:10:00,532.08,532.13,531.97,531.98,2500.0,532.08,532.13,531.97,531.98,2500.0
2024-01-29 13:15:00,531.97,532.31,531.96,531.97,1773.0,531.97,532.31,531.96,531.97,1773.0
2024-01-29 13:20:00,531.98,532.34,531.98,532.12,2419.0,531.98,532.34,531.98,532.12,2419.0
2024-01-29 13:25:00,532.09,532.58,532.09,532.32,2561.0,532.09,532.58,532.09,532.32,2561.0
2024-01-29 13:30:00,532.54,532.71,532.46,532.52,5051.0,532.54,532.71,532.46,532.52,5051.0
2024-01-29 13:35:00,532.64,532.91,532.43,532.54,1801.0,532.64,532.91,532.43,532.54,1801.0
2024-01-29 13:40:00,532.63,533.32,532.49,533.32,3129.0,532.63,533.32,532.49,533.32,3129.0
2024-01-29 13:45:00,533.3,533.65,533.3,533.49,2400.0,533.3,533.65,533.3,533.49,2400.0
2024-01-29 13:50:00,533.49,533.98,533.47,533.98,3778.0,533.49,533.98,533.47,533.98,3778.0
2024-01-29 13:55:00,533.73,534.22,533.71,533.98,1875.0,533.73,534.22,533.71,533.98,1875.0
2024-01-29 14:00:00,533.8,534.54,533.79,534.54,2065.0,533.8,534.54,533.79,534.54,2065.0
2024-01-29 14:05:00,534.62,535.3,534.55,535.3,5816.0,534.62,535.3,534.55,535.3,5816.0
2024-01-29 14:10:00,535.29,535.84,535.29,535.84,3554.0,535.29,535.84,535.29,535.84,3554.0
2024-01-29 14:15:00,535.79,536.11,535.79,535.94,7453.0,535.79,536.11,535.79,535.94,7453.0
2024-01-29 14:20:00,535.9,536.17,535.82,536.0,2000.0,535.9,536.17,535.82,536.0,2000.0
2024-01-29 14:25:00,535.97,536.04,535.81,535.92,3722.0,535.97,536.04,535.81,535.92,3722.0
2024-01-29 14:30:00,535.99,536.13,535.54,535.77,18061.0,535.99,536.13,535.54,535.77,18061.0
2024-01-29 14:35:00,535.63,536.06,535.53,536.06,2156.0,535.63,536.06,535.53,536.06,2156.0
2024-01-29 14:40:00,535.81,536.05,535.71,535.88,7542.0,535.81,536.05,535.71,535.88,7542.0
2024-01-29 14:45:00,535.89,536.27,535.87,536.21,8188.0,535.89,536.27,535.87,536.21,8188.0
2024-01-29 14:50:00,536.27,536.32,535.78,535.9,7880.0,536.27,536.32,535.78,535.9,7880.0
2024-01-29 14:55:00,535.9,535.91,535.21,535.27,3153.0,535.9,535.91,535.21,535.27,3153.0
2024-01-29 15:00:00,535.3,535.99,535.25,535.48,5858.0,535.3,535.99,535.25,535.48,5858.0
2024-01-29 15:05:00,535.52,536.61,535.52,536.61,4785.0,535.52,536.61,535.52,536.61,4785.0
2024-01-29 15:10:00,536.8,537.13,536.26,536.48,9278.0,536.8,537.13,536.26,536.48,9278.0
2024-01-29 15:15:00,536.47,537.41,536.47,537.4,3178.0,536.47,537.41,536.47,537.4,3178.0
2024-01-29 15:20:00,537.75,538.34,537.63,538.2,11405.0,537.75,538.34,537.63,538.2,11405.0
2024-01-29 15:25:00,538.41,538.97,538.32,538.97,8421.0,538.41,538.97,538.32,538.97,8421.0
2024-01-29 15:30:00,538.89,539.18,538.11,538.32,9823.0,538.89,539.18,538.11,538.32,9823.0
2024-01-29 15:35:00,538.3,538.37,537.97,538.36,6083.0,538.3,538.37,537.97,538.36,6083.0
2024-01-29 15:40:00,538.29,538.29,537.76,537.99,12818.0,538.29,538.29,537.76,537.99,12818.0
2024-01-29 15:45:00,537.99,538.1,537.71,537.88,13304.0,537.99,538.1,537.71,537.88,13304.0
2024-01-29 15:50:00,537.78,538.79,537.58,538.59,24911.0,537.78,538.79,537.58,538.59,24911.0
2024-01-29 15:55:00,538.54,540.35,538.54,540.11,36846.0,538.54,540.35,538.54,540.11,36846.0
2024-01-30 09:30:00,539.9,541.25,538.58,538.58,26797.0,539.9,541.25,538.58,538.58,26797.0
2024-01-30 09:35:00,538.04,538.77,537.41,537.75,2994.0,538.04,538.77,537.41,537.75,2994.0
2024-01-30 09:40:00,538.16,540.47,538.16,539.88,5928.0,538.16,540.47,538.16,539.88,5928.0
2024-01-30 09:45:00,540.57,540.57,538.16,538.16,2820.0,540.57,540.57,538.16,538.16,2820.0
2024-01-30 09:50:00,538.19,539.3,537.66,539.3,3968.0,538.19,539.3,537.66,539.3,3968.0
2024-01-30 09:55:00,538.67,539.05,538.19,538.97,1531.0,538.67,539.05,538.19,538.97,1531.0
2024-01-30 10:00:00,538.47,538.47,536.61,537.63,2504.0,538.47,538.47,536.61,537.63,2504.0
2024-01-30 10:05:00,537.3,537.75,536.79,536.87,4014.0,537.3,537.75,536.79,536.87,4014.0
2024-01-30 10:10:00,537.55,538.24,537.49,537.82,2420.0,537.55,538.24,537.49,537.82,2420.0
2024-01-30 10:15:00,537.68,538.44,537.64,537.64,3508.0,537.68,538.44,537.64,537.64,3508.0
2024-01-30 10:20:00,537.93,538.58,537.6,538.35,4155.0,537.93,538.58,537.6,538.35,4155.0
2024-01-30 10:25:00,538.35,539.06,537.72,539.06,5864.0,538.35,539.06,537.72,539.06,5864.0
2024-01-30 10:30:00,539.08,540.11,538.96,540.01,5803.0,539.08,540.11,538.96,540.01,5803.0
2024-01-30 10:35:00,540.03,541.56,539.9,540.82,6603.0,540.03,541.56,539.9,540.82,6603.0
2024-01-30 10:40:00,540.68,540.68,539.35,539.35,4906.0,540.68,540.68,539.35,539.35,4906.0
2024-01-30 10:45:00,539.47,539.54,538.99,539.44,2157.0,539.47,539.54,538.99,539.44,2157.0
2024-01-30 10:50:00,539.35,539.35,539.0,539.12,1852.0,539.35,539.35,539.0,539.12,1852.0
2024-01-30 10:55:00,539.48,540.35,539.29,540.33,2019.0,539.48,540.35,539.29,540.33,2019.0
2024-01-30 11:00:00,540.3,540.94,539.92,540.41,2639.0,540.3,540.94,539.92,540.41,2639.0
2024-01-30 11:05:00,540.54,540.89,540.43,540.7,6455.0,540.54,540.89,540.43,540.7,6455.0
2024-01-30 11:10:00,540.66,541.15,540.66,540.92,3086.0,540.66,541.15,540.66,540.92,3086.0
2024-01-30 11:15:00,541.26,541.36,540.69,540.94,2423.0,541.26,541.36,540.69,540.94,2423.0
2024-01-30 11:20:00,541.05,541.29,540.92,541.05,1800.0,541.05,541.29,540.92,541.05,1800.0
2024-01-30 11:25:00,541.17,541.17,540.12,540.25,3440.0,541.17,541.17,540.12,540.25,3440.0
2024-01-30 11:30:00,540.35,540.63,539.94,540.12,6007.0,540.35,540.63,539.94,540.12,6007.0
2024-01-30 11:35:00,540.25,540.25,539.91,539.95,1217.0,540.25,540.25,539.91,539.95,1217.0
2024-01-30 11:40:00,539.68,539.76,539.45,539.46,900.0,539.68,539.76,539.45,539.46,900.0
2024-01-30 11:45:00,539.69,539.99,539.43,539.94,3400.0,539.69,539.99,539.43,539.94,3400.0
2024-01-30 11:50:00,539.76,540.01,539.65,539.75,2436.0,539.76,540.01,539.65,539.75,2436.0
2024-01-30 11:55:00,539.75,539.85,539.36,539.8,2900.0,539.75,539.85,539.36,539.8,2900.0
2024-01-30 12:00:00,539.91,539.99,539.71,539.8,1000.0,539.91,539.99,539.71,539.8,1000.0
2024-01-30 12:05:00,540.09,540.13,539.73,539.73,2698.0,540.09,540.13,539.73,539.73,2698.0
2024-01-30 12:10:00,539.8,539.97,539.48,539.48,1814.0,539.8,539.97,539.48,539.48,1814.0
2024-01-30 12:15:00,539.34,539.38,538.82,538.93,2407.0,539.34,539.38,538.82,538.93,2407.0
2024-01-30 12:20:00,539.0,539.52,539.0,539.14,3159.0,539.0,539.52,539.0,539.14,3159.0
2024-01-30 12:25:00,539.15,539.45,538.91,539.45,4431.0,539.15,539.45,538.91,539.45,4431.0
2024-01-30 12:30:00,539.14,539.26,538.39,538.56,3509.0,539.14,539.26,538.39,538.56,3509.0
2024-01-30 12:35:00,538.87,539.13,538.54,539.13,2780.0,538.87,539.13,538.54,539.13,2780.0
2024-01-30 12:40:00,538.91,539.2,538.68,538.88,2123.0,538.91,539.2,538.68,538.88,2123.0
2024-01-30 12:45:00,539.02,539.21,539.02,539.21,200.0,539.02,539.21,539.02,539.21,200.0
2024-01-30 12:50:00,538.89,539.93,538.82,539.91,4160.0,538.89,539.93,538.82,539.91,4160.0
2024-01-30 12:55:00,539.73,539.73,539.14,539.17,1774.0,539.73,539.73,539.14,539.17,1774.0
2024-01-30 13:00:00,539.1,539.25,538.86,538.89,3453.0,539.1,539.25,538.86,538.89,3453.0
2024-01-30 13:05:00,538.99,539.38,538.97,539.13,1600.0,538.99,539.38,538.97,539.13,1600.0
2024-01-30 13:10:00,539.06,539.34,539.01,539.31,516.0,539.06,539.34,539.01,539.31,516.0
2024-01-30 13:15:00,539.4,539.59,539.07,539.07,1100.0,539.4,539.59,539.07,539.07,1100.0
2024-01-30 13:20:00,539.07,539.3,539.0,539.22,900.0,539.07,539.3,539.0,539.22,900.0
2024-01-30 13:25:00,539.28,539.95,539.28,539.85,1553.0,539.28,539.95,539.28,539.85,1553.0
2024-01-30 13:30:00,540.13,540.95,540.13,540.88,2263.0,540.13,540.95,540.13,540.88,2263.0
2024-01-30 13:35:00,540.46,540.84,540.41,540.64,2117.0,540.46,540.84,540.41,540.64,2117.0
2024-01-30 13:40:00,540.74,540.79,540.15,540.24,2500.0,540.74,540.79,540.15,540.24,2500.0
2024-01-30 13:45:00,540.15,540.15,539.91,540.08,3316.0,540.15,540.15,539.91,540.08,3316.0
2024-01-30 13:50:00,539.97,540.4,539.96,540.39,3219.0,539.97,540.4,539.96,540.39,3219.0
2024-01-30 13:55:00,540.31,540.33,539.93,540.26,10352.0,540.31,540.33,539.93,540.26,10352.0
2024-01-30 14:00:00,540.33,540.54,540.21,540.54,2533.0,540.33,540.54,540.21,540.54,2533.0
2024-01-30 14:05:00,540.48,540.5,540.08,540.12,7157.0,540.48,540.5,540.08,540.12,7157.0
2024-01-30 14:10:00,540.21,540.25,539.73,540.12,5400.0,540.21,540.25,539.73,540.12,5400.0
2024-01-30 14:15:00,540.42,540.64,540.19,540.64,4574.0,540.42,540.64,540.19,540.64,4574.0
2024-01-30 14:20:00,540.61,540.89,540.61,540.86,1800.0,540.61,540.89,540.61,540.86,1800.0
2024-01-30 14:25:00,541.0,541.08,540.83,541.08,2116.0,541.0,541.08,540.83,541.08,2116.0
2024-01-30 14:30:00,541.23,541.6,541.18,541.41,1731.0,541.23,541.6,541.18,541.41,1731.0
2024-01-30 14:35:00,541.64,542.35,541.32,542.0,11195.0,541.64,542.35,541.32,542.0,11195.0
2024-01-30 14:40:00,541.95,541.95,541.39,541.39,2523.0,541.95,541.95,541.39,541.39,2523.0
2024-01-30 14:45:00,541.5,541.94,541.38,541.93,1672.0,541.5,541.94,541.38,541.93,1672.0
2024-01-30 14:50:00,542.07,542.45,542.04,542.1,2523.0,542.07,542.45,542.04,542.1,2523.0
2024-01-30 14:55:00,542.07,542.41,541.66,541.66,8946.0,542.07,542.41,541.66,541.66,8946.0
2024-01-30 15:00:00,541.67,542.34,541.67,542.25,2200.0,541.67,542.34,541.67,542.25,2200.0
2024-01-30 15:05:00,542.02,542.32,541.91,542.1,4720.0,542.02,542.32,541.91,542.1,4720.0
2024-01-30 15:10:00,542.1,542.43,542.1,542.11,2231.0,542.1,542.43,542.1,542.11,2231.0
2024-01-30 15:15:00,542.14,542.4,541.88,542.06,3770.0,542.14,542.4,541.88,542.06,3770.0
2024-01-30 15:20:00,542.29,542.37,541.84,542.05,2131.0,542.29,542.37,541.84,542.05,2131.0
2024-01-30 15:25:00,541.95,542.78,541.91,542.62,3860.0,541.95,542.78,541.91,542.62,3860.0
2024-01-30 15:30:00,542.52,542.87,542.32,542.6,6216.0,542.52,542.87,542.32,542.6,6216.0
2024-01-30 15:35:00,542.68,543.07,542.61,542.86,4494.0,542.68,543.07,542.61,542.86,4494.0
2024-01-30 15:40:00,543.02,543.4,542.83,543.21,4922.0,543.02,543.4,542.83,543.21,4922.0
2024-01-30 15:45:00,543.16,543.38,543.03,543.19,4889.0,543.16,543.38,543.03,543.19,4889.0
2024-01-30 15:50:00,543.33,543.54,542.72,542.93,15850.0,543.33,543.54,542.72,542.93,15850.0
2024-01-30 15:55:00,542.95,543.64,542.84,543.09,29293.0,542.95,543.64,542.84,543.09,29293.0
2024-01-31 09:30:00,538.0,539.14,535.43,537.19,43665.0,538.0,539.14,535.43,537.19,43665.0
2024-01-31 09:35:00,537.31,537.73,536.35,536.69,5830.0,537.31,537.73,536.35,536.69,5830.0
2024-01-31 09:40:00,536.75,536.8,534.76,534.85,22948.0,536.75,536.8,534.76,534.85,22948.0
2024-01-31 09:45:00,534.25,536.94,534.02,536.94,7940.0,534.25,536.94,534.02,536.94,7940.0
2024-01-31 09:50:00,537.52,538.29,536.22,536.68,8443.0,537.52,538.29,536.22,536.68,8443.0
2024-01-31 09:55:00,536.17,537.31,534.94,536.09,12905.0,536.17,537.31,534.94,536.09,12905.0
2024-01-31 10:00:00,536.09,536.67,535.88,536.2,8712.0,536.09,536.67,535.88,536.2,8712.0
2024-01-31 10:05:00,536.17,536.74,535.95,536.0,6293.0,536.17,536.74,535.95,536.0,6293.0
2024-01-31 10:10:00,536.12,536.42,535.9,536.11,8540.0,536.12,536.42,535.9,536.11,8540.0
2024-01-31 10:15:00,536.11,536.56,535.87,536.39,8056.0,536.11,536.56,535.87,536.39,8056.0
2024-01-31 10:20:00,536.29,536.56,535.77,536.27,8100.0,536.29,536.56,535.77,536.27,8100.0
2024-01-31 10:25:00,536.27,536.46,535.09,535.43,9670.0,536.27,536.46,535.09,535.43,9670.0
2024-01-31 10:30:00,535.32,535.32,532.6,533.08,9650.0,535.32,535.32,532.6,533.08,9650.0
2024-01-31 10:35:00,532.98,533.16,531.13,531.58,14991.0,532.98,533.16,531.13,531.58,14991.0
2024-01-31 10:40:00,531.58,533.56,531.58,533.56,12219.0,531.58,533.56,531.58,533.56,12219.0
2024-01-31 10:45:00,533.54,533.77,533.11,533.5,6998.0,533.54,533.77,533.11,533.5,6998.0
2024-01-31 10:50:00,533.5,533.85,533.13,533.13,8936.0,533.5,533.85,533.13,533.13,8936.0
2024-01-31 10:55:00,533.26,534.81,533.19,534.42,4035.0,533.26,534.81,533.19,534.42,4035.0
2024-01-31 11:00:00,534.24,535.88,534.24,535.23,2200.0,534.24,535.88,534.24,535.23,2200.0
2024-01-31 11:05:00,535.2,535.57,534.54,534.55,3308.0,535.2,535.57,534.54,534.55,3308.0
2024-01-31 11:10:00,534.5,535.15,534.49,535.0,4078.0,534.5,535.15,534.49,535.0,4078.0
2024-01-31 11:15:00,535.28,535.68,535.23,535.47,2600.0,535.28,535.68,535.23,535.47,2600.0
2024-01-31 11:20:00,535.47,535.86,534.75,535.03,5146.0,535.47,535.86,534.75,535.03,5146.0
2024-01-31 11:25:00,534.78,535.24,534.67,535.18,2958.0,534.78,535.24,534.67,535.18,2958.0
2024-01-31 11:30:00,535.29,535.29,534.38,534.38,12637.0,535.29,535.29,534.38,534.38,12637.0
2024-01-31 11:35:00,534.38,534.75,534.33,534.44,7096.0,534.38,534.75,534.33,534.44,7096.0
2024-01-31 11:40:00,534.37,534.52,534.22,534.52,1800.0,534.37,534.52,534.22,534.52,1800.0
2024-01-31 11:45:00,534.6,534.8,534.33,534.73,7192.0,534.6,534.8,534.33,534.73,7192.0
2024-01-31 11:50:00,534.37,534.4,533.5,533.78,7936.0,534.37,534.4,533.5,533.78,7936.0
2024-01-31 11:55:00,534.4,535.07,534.4,535.07,926.0,534.4,535.07,534.4,535.07,926.0
2024-01-31 12:00:00,534.81,535.0,534.73,534.74,931.0,534.81,535.0,534.73,534.74,931.0
2024-01-31 12:05:00,534.7,535.43,534.7,535.16,5451.0,534.7,535.43,534.7,535.16,5451.0
2024-01-31 12:10:00,535.12,535.49,535.07,535.33,2344.0,535.12,535.49,535.07,535.33,2344.0
2024-01-31 12:15:00,535.25,535.57,535.25,535.56,811.0,535.25,535.57,535.25,535.56,811.0
2024-01-31 12:20:00,535.21,536.05,535.2,535.95,883.0,535.21,536.05,535.2,535.95,883.0
2024-01-31 12:25:00,535.82,536.7,535.82,536.68,900.0,535.82,536.7,535.82,536.68,900.0
2024-01-31 12:30:00,536.7,537.0,536.25,536.25,1400.0,536.7,537.0,536.25,536.25,1400.0
2024-01-31 12:35:00,536.16,536.16,535.78,535.78,1200.0,536.16,536.16,535.78,535.78,1200.0
2024-01-31 12:40:00,536.18,536.26,535.94,536.1,613.0,536.18,536.26,535.94,536.1,613.0
2024-01-31 12:45:00,535.96,536.35,535.55,536.25,1720.0,535.96,536.35,535.55,536.25,1720.0
2024-01-31 12:50:00,536.4,536.66,535.79,535.79,7608.0,536.4,536.66,535.79,535.79,7608.0
2024-01-31 12:55:00,536.1,536.62,536.02,536.47,1871.0,536.1,536.62,536.02,536.47,1871.0
2024-01-31 13:00:00,536.35,536.46,536.07,536.46,2000.0,536.35,536.46,536.07,536.46,2000.0
2024-01-31 13:05:00,536.24,536.5,536.06,536.5,1805.0,536.24,536.5,536.06,536.5,1805.0
2024-01-31 13:10:00,536.4,536.7,536.4,536.45,1200.0,536.4,536.7,536.4,536.45,1200.0
2024-01-31 13:15:00,536.68,536.79,536.46,536.6,1511.0,536.68,536.79,536.46,536.6,1511.0
2024-01-31 13:20:00,536.76,537.06,536.58,536.86,5491.0,536.76,537.06,536.58,536.86,5491.0
2024-01-31 13:25:00,536.86,536.86,535.92,536.15,6658.0,536.86,536.86,535.92,536.15,6658.0
2024-01-31 13:30:00,536.0,536.41,535.84,535.85,2013.0,536.0,536.41,535.84,535.85,2013.0
2024-01-31 13:35:00,535.93,535.93,535.56,535.72,2495.0,535.93,535.93,535.56,535.72,2495.0
2024-01-31 13:40:00,535.81,535.81,535.38,535.77,4446.0,535.81,535.81,535.38,535.77,4446.0
2024-01-31 13:45:00,535.81,536.04,535.57,535.98,3409.0,535.81,536.04,535.57,535.98,3409.0
2024-01-31 13:50:00,536.0,536.15,535.45,535.45,4545.0,536.0,536.15,535.45,535.45,4545.0
2024-01-31 13:55:00,535.45,536.41,535.34,536.03,9301.0,535.45,536.41,535.34,536.03,9301.0
2024-01-31 14:00:00,536.47,536.64,533.85,534.69,22386.0,536.47,536.64,533.85,534.69,22386.0
2024-01-31 14:05:00,534.7,535.45,533.94,534.81,6386.0,534.7,535.45,533.94,534.81,6386.0
2024-01-31 14:10:00,534.83,535.17,534.34,534.35,4180.0,534.83,535.17,534.34,534.35,4180.0
2024-01-31 14:15:00,534.35,534.57,533.89,534.09,1867.0,534.35,534.57,533.89,534.09,1867.0
2024-01-31 14:20:00,534.03,534.47,533.75,534.22,2973.0,534.03,534.47,533.75,534.22,2973.0
2024-01-31 14:25:00,534.07,534.68,533.76,533.84,4073.0,534.07,534.68,533.76,533.84,4073.0
2024-01-31 14:30:00,533.84,535.08,533.58,535.08,4860.0,533.84,535.08,533.58,535.08,4860.0
2024-01-31 14:35:00,534.87,537.29,533.47,537.29,6056.0,534.87,537.29,533.47,537.29,6056.0
2024-01-31 14:40:00,537.19,538.2,536.58,537.98,7011.0,537.19,538.2,536.58,537.98,7011.0
2024-01-31 14:45:00,538.5,539.24,537.98,537.98,17723.0,538.5,539.24,537.98,537.98,17723.0
2024-01-31 14:50:00,538.22,538.22,536.43,537.72,11135.0,538.22,538.22,536.43,537.72,11135.0
2024-01-31 14:55:00,537.3,537.57,535.07,535.47,4668.0,537.3,537.57,535.07,535.47,4668.0
2024-01-31 15:00:00,535.47,535.79,532.9,533.71,9634.0,535.47,535.79,532.9,533.71,9634.0
2024-01-31 15:05:00,533.41,534.16,532.25,534.04,12168.0,533.41,534.16,532.25,534.04,12168.0
2024-01-31 15:10:00,534.57,534.87,533.1,534.49,4700.0,534.57,534.87,533.1,534.49,4700.0
2024-01-31 15:15:00,534.81,535.11,534.01,534.01,3300.0,534.81,535.11,534.01,534.01,3300.0
2024-01-31 15:20:00,534.22,535.14,533.85,534.67,3664.0,534.22,535.14,533.85,534.67,3664.0
2024-01-31 15:25:00,533.99,534.98,533.75,534.46,4475.0,533.99,534.98,533.75,534.46,4475.0
2024-01-31 15:30:00,534.08,534.13,532.79,532.97,9084.0,534.08,534.13,532.79,532.97,9084.0
2024-01-31 15:35:00,532.91,533.86,532.78,533.86,5955.0,532.91,533.86,532.78,533.86,5955.0
2024-01-31 15:40:00,533.82,533.95,533.27,533.66,4850.0,533.82,533.95,533.27,533.66,4850.0
2024-01-31 15:45:00,533.47,533.98,533.46,533.6,5397.0,533.47,533.98,533.46,533.6,5397.0
2024-01-31 15:50:00,533.37,534.11,532.68,533.63,19655.0,533.37,534.11,532.68,533.63,19655.0
2024-01-31 15:55:00,533.72,534.49,532.91,533.26,41418.0,533.72,534.49,532.91,533.26,41418.0
2024-02-01 09:30:00,535.02,537.61,531.11,532.88,34057.0,535.02,537.61,531.11,532.88,34057.0
2024-02-01 09:35:00,534.59,534.59,532.51,533.97,7485.0,534.59,534.59,532.51,533.97,7485.0
2024-02-01 09:40:00,533.87,535.0,533.63,535.0,7294.0,533.87,535.0,533.63,535.0,7294.0
2024-02-01 09:45:00,534.46,535.52,532.9,534.07,8085.0,534.46,535.52,532.9,534.07,8085.0
2024-02-01 09:50:00,534.27,535.28,534.07,535.12,600.0,534.27,535.28,534.07,535.12,600.0
2024-02-01 09:55:00,535.36,535.36,531.01,533.24,8282.0,535.36,535.36,531.01,533.24,8282.0
2024-02-01 10:00:00,532.65,533.57,531.54,533.57,9707.0,532.65,533.57,531.54,533.57,9707.0
2024-02-01 10:05:00,533.23,534.23,532.67,534.23,3801.0,533.23,534.23,532.67,534.23,3801.0
2024-02-01 10:10:00,534.23,535.4,533.83,535.4,2054.0,534.23,535.4,533.83,535.4,2054.0
2024-02-01 10:15:00,534.95,534.98,533.85,534.02,1280.0,534.95,534.98,533.85,534.02,1280.0
2024-02-01 10:20:00,533.95,533.97,533.05,533.95,5280.0,533.95,533.97,533.05,533.95,5280.0
2024-02-01 10:25:00,533.98,535.82,533.98,535.82,1300.0,533.98,535.82,533.98,535.82,1300.0
2024-02-01 10:30:00,536.0,536.14,535.25,535.77,3856.0,536.0,536.14,535.25,535.77,3856.0
2024-02-01 10:35:00,535.8,536.65,535.8,535.88,3400.0,535.8,536.65,535.8,535.88,3400.0
2024-02-01 10:40:00,536.0,536.59,535.52,536.31,3685.0,536.0,536.59,535.52,536.31,3685.0
2024-02-01 10:45:00,536.23,536.93,535.89,536.16,4225.0,536.23,536.93,535.89,536.16,4225.0
2024-02-01 10:50:00,536.26,536.27,534.12,534.67,4327.0,536.26,536.27,534.12,534.67,4327.0
2024-02-01 10:55:00,533.94,534.56,533.65,534.56,4761.0,533.94,534.56,533.65,534.56,4761.0
2024-02-01 11:00:00,533.89,534.44,533.62,533.99,1901.0,533.89,534.44,533.62,533.99,1901.0
2024-02-01 11:05:00,534.09,534.52,533.97,534.24,2292.0,534.09,534.52,533.97,534.24,2292.0
2024-02-01 11:10:00,534.31,534.31,532.73,533.06,3665.0,534.31,534.31,532.73,533.06,3665.0
2024-02-01 11:15:00,533.4,533.47,532.64,533.21,2642.0,533.4,533.47,532.64,533.21,2642.0
2024-02-01 11:20:00,533.02,534.02,533.02,534.01,900.0,533.02,534.02,533.02,534.01,900.0
2024-02-01 11:25:00,533.61,534.53,533.54,534.36,4097.0,533.61,534.53,533.54,534.36,4097.0
2024-02-01 11:30:00,534.44,535.46,534.24,535.41,2706.0,534.44,535.46,534.24,535.41,2706.0
2024-02-01 11:35:00,535.77,535.78,534.97,535.72,526.0,535.77,535.78,534.97,535.72,526.0
2024-02-01 11:40:00,536.1,536.1,535.29,535.45,552.0,536.1,536.1,535.29,535.45,552.0
2024-02-01 11:45:00,535.61,536.17,535.58,535.86,4781.0,535.61,536.17,535.58,535.86,4781.0
2024-02-01 11:50:00,536.17,536.83,536.15,536.53,1000.0,536.17,536.83,536.15,536.53,1000.0
2024-02-01 11:55:00,536.55,536.79,536.39,536.79,600.0,536.55,536.79,536.39,536.79,600.0
2024-02-01 12:00:00,536.42,537.77,536.29,537.77,6355.0,536.42,537.77,536.29,537.77,6355.0
2024-02-01 12:05:00,537.43,538.11,537.19,537.19,2411.0,537.43,538.11,537.19,537.19,2411.0
2024-02-01 12:10:00,538.19,538.64,537.52,538.17,3890.0,538.19,538.64,537.52,538.17,3890.0
2024-02-01 12:15:00,538.31,538.31,537.15,537.15,1802.0,538.31,538.31,537.15,537.15,1802.0
2024-02-01 12:20:00,536.8,537.07,536.09,536.7,1817.0,536.8,537.07,536.09,536.7,1817.0
2024-02-01 12:25:00,536.27,536.42,536.14,536.25,1500.0,536.27,536.42,536.14,536.25,1500.0
2024-02-01 12:30:00,536.25,536.49,536.1,536.48,700.0,536.25,536.49,536.1,536.48,700.0
2024-02-01 12:35:00,536.56,536.8,536.47,536.8,1600.0,536.56,536.8,536.47,536.8,1600.0
2024-02-01 12:40:00,536.66,537.21,536.5,536.73,3879.0,536.66,537.21,536.5,536.73,3879.0
2024-02-01 12:45:00,537.07,537.89,536.95,537.87,1200.0,537.07,537.89,536.95,537.87,1200.0
2024-02-01 12:50:00,538.12,539.34,538.12,539.24,2299.0,538.12,539.34,538.12,539.24,2299.0
2024-02-01 12:55:00,539.33,539.33,538.19,538.46,4144.0,539.33,539.33,538.19,538.46,4144.0
2024-02-01 13:00:00,538.38,538.94,537.59,537.59,1541.0,538.38,538.94,537.59,537.59,1541.0
2024-02-01 13:05:00,537.78,537.86,536.99,537.65,1588.0,537.78,537.86,536.99,537.65,1588.0
2024-02-01 13:10:00,537.82,539.0,537.82,538.48,2300.0,537.82,539.0,537.82,538.48,2300.0
2024-02-01 13:15:00,538.94,539.19,538.76,538.99,3006.0,538.94,539.19,538.76,538.99,3006.0
2024-02-01 13:20:00,538.87,539.0,538.56,538.9,1835.0,538.87,539.0,538.56,538.9,1835.0
2024-02-01 13:25:00,539.16,539.16,538.6,538.65,2604.0,539.16,539.16,538.6,538.65,2604.0
2024-02-01 13:30:00,538.91,539.5,538.58,539.3,11195.0,538.91,539.5,538.58,539.3,11195.0
2024-02-01 13:35:00,539.14,539.23,537.79,538.0,990.0,539.14,539.23,537.79,538.0,990.0
2024-02-01 13:40:00,537.91,538.27,537.38,537.82,3228.0,537.91,538.27,537.38,537.82,3228.0
2024-02-01 13:45:00,537.91,538.66,537.9,538.27,1619.0,537.91,538.66,537.9,538.27,1619.0
2024-02-01 13:50:00,538.33,538.68,538.19,538.57,2124.0,538.33,538.68,538.19,538.57,2124.0
2024-02-01 13:55:00,538.53,538.96,538.22,538.22,3400.0,538.53,538.96,538.22,538.22,3400.0
2024-02-01 14:00:00,538.38,538.68,537.99,538.32,3850.0,538.38,538.68,537.99,538.32,3850.0
2024-02-01 14:05:00,538.38,539.37,538.38,539.33,2101.0,538.38,539.37,538.38,539.33,2101.0
2024-02-01 14:10:00,539.5,539.88,539.03,539.2,3114.0,539.5,539.88,539.03,539.2,3114.0
2024-02-01 14:15:00,539.27,539.55,539.04,539.55,2750.0,539.27,539.55,539.04,539.55,2750.0
2024-02-01 14:20:00,539.39,539.43,539.1,539.1,1400.0,539.39,539.43,539.1,539.1,1400.0
2024-02-01 14:25:00,539.29,539.6,539.12,539.6,3744.0,539.29,539.6,539.12,539.6,3744.0
2024-02-01 14:30:00,539.65,539.89,539.2,539.54,5547.0,539.65,539.89,539.2,539.54,5547.0
2024-02-01 14:35:00,539.52,539.83,539.46,539.78,6985.0,539.52,539.83,539.46,539.78,6985.0
2024-02-01 14:40:00,539.82,540.0,539.28,539.51,5092.0,539.82,540.0,539.28,539.51,5092.0
2024-02-01 14:45:00,539.69,540.58,539.55,540.25,3971.0,539.69,540.58,539.55,540.25,3971.0
2024-02-01 14:50:00,540.08,540.8,540.04,540.15,2600.0,540.08,540.8,540.04,540.15,2600.0
2024-02-01 14:55:00,540.18,540.85,540.15,540.85,3282.0,540.18,540.85,540.15,540.85,3282.0
2024-02-01 15:00:00,540.85,541.22,540.55,541.22,3400.0,540.85,541.22,540.55,541.22,3400.0
2024-02-01 15:05:00,541.23,541.84,541.23,541.58,3483.0,541.23,541.84,541.23,541.58,3483.0
2024-02-01 15:10:00,541.75,542.21,541.39,542.21,3445.0,541.75,542.21,541.39,542.21,3445.0
2024-02-01 15:15:00,542.22,542.22,541.52,541.9,4561.0,542.22,542.22,541.52,541.9,4561.0
2024-02-01 15:20:00,541.68,541.88,541.35,541.64,11794.0,541.68,541.88,541.35,541.64,11794.0
2024-02-01 15:25:00,541.82,541.97,541.69,541.83,1332.0,541.82,541.97,541.69,541.83,1332.0
2024-02-01 15:30:00,541.8,541.88,540.19,540.69,4671.0,541.8,541.88,540.19,540.69,4671.0
2024-02-01 15:35:00,540.85,541.8,540.85,541.8,1627.0,540.85,541.8,540.85,541.8,1627.0
2024-02-01 15:40:00,541.88,542.05,540.97,541.21,5063.0,541.88,542.05,540.97,541.21,5063.0
2024-02-01 15:45:00,541.4,541.77,541.28,541.5,5881.0,541.4,541.77,541.28,541.5,5881.0
2024-02-01 15:50:00,541.31,541.37,539.98,540.07,35021.0,541.31,541.37,539.98,540.07,35021.0
2024-02-01 15:55:00,540.36,540.45,539.66,540.17,30986.0,540.36,540.45,539.66,540.17,30986.0
2024-02-02 09:30:00,541.18,549.55,541.18,549.09,29757.0,541.18,549.55,541.18,549.09,29757.0
2024-02-02 09:35:00,549.24,549.66,547.35,549.0,7453.0,549.24,549.66,547.35,549.0,7453.0
2024-02-02 09:40:00,548.83,549.37,548.0,549.15,10305.0,548.83,549.37,548.0,549.15,10305.0
2024-02-02 09:45:00,549.05,550.46,548.7,549.02,35453.0,549.05,550.46,548.7,549.02,35453.0
2024-02-02 09:50:00,549.03,550.0,548.33,549.16,27685.0,549.03,550.0,548.33,549.16,27685.0
2024-02-02 09:55:00,549.15,549.89,547.5,548.14,5860.0,549.15,549.89,547.5,548.14,5860.0
2024-02-02 10:00:00,548.59,548.75,547.16,547.46,13704.0,548.59,548.75,547.16,547.46,13704.0
2024-02-02 10:05:00,547.47,549.37,547.41,548.06,15389.0,547.47,549.37,547.41,548.06,15389.0
2024-02-02 10:10:00,547.63,548.29,547.32,547.95,3467.0,547.63,548.29,547.32,547.95,3467.0
2024-02-02 10:15:00,547.82,548.65,547.1,548.07,17137.0,547.82,548.65,547.1,548.07,17137.0
2024-02-02 10:20:00,547.87,548.92,547.78,548.43,1301.0,547.87,548.92,547.78,548.43,1301.0
2024-02-02 10:25:00,548.11,548.35,547.1,547.2,10274.0,548.11,548.35,547.1,547.2,10274.0
2024-02-02 10:30:00,547.2,547.2,544.24,545.58,18298.0,547.2,547.2,544.24,545.58,18298.0
2024-02-02 10:35:00,545.79,546.99,544.75,546.99,13901.0,545.79,546.99,544.75,546.99,13901.0
2024-02-02 10:40:00,547.0,548.03,546.5,547.7,3841.0,547.0,548.03,546.5,547.7,3841.0
2024-02-02 10:45:00,548.1,548.77,547.53,548.26,1984.0,548.1,548.77,547.53,548.26,1984.0
2024-02-02 10:50:00,547.99,548.79,547.63,548.04,2010.0,547.99,548.79,547.63,548.04,2010.0
2024-02-02 10:55:00,547.71,548.69,547.31,547.31,4102.0,547.71,548.69,547.31,547.31,4102.0
2024-02-02 11:00:00,547.34,547.35,545.43,545.78,1050.0,547.34,547.35,545.43,545.78,1050.0
2024-02-02 11:05:00,546.11,546.39,545.62,546.05,3952.0,546.11,546.39,545.62,546.05,3952.0
2024-02-02 11:10:00,546.5,546.98,546.5,546.64,338.0,546.5,546.98,546.5,546.64,338.0
2024-02-02 11:15:00,546.5,547.01,546.28,546.5,3706.0,546.5,547.01,546.28,546.5,3706.0
2024-02-02 11:20:00,546.5,547.04,546.41,546.77,2110.0,546.5,547.04,546.41,546.77,2110.0
2024-02-02 11:25:00,547.01,548.33,546.93,548.14,2336.0,547.01,548.33,546.93,548.14,2336.0
2024-02-02 11:30:00,548.42,548.85,548.29,548.85,636.0,548.42,548.85,548.29,548.85,636.0
2024-02-02 11:35:00,548.44,549.1,548.39,548.61,1925.0,548.44,549.1,548.39,548.61,1925.0
2024-02-02 11:40:00,548.84,549.42,548.6,549.19,2461.0,548.84,549.42,548.6,549.19,2461.0
2024-02-02 11:45:00,549.45,549.56,549.07,549.41,1985.0,549.45,549.56,549.07,549.41,1985.0
2024-02-02 11:50:00,549.68,550.0,549.48,549.73,4387.0,549.68,550.0,549.48,549.73,4387.0
2024-02-02 11:55:00,549.65,550.0,549.11,549.4,5463.0,549.65,550.0,549.11,549.4,5463.0
2024-02-02 12:00:00,549.9,550.22,549.71,549.71,1399.0,549.9,550.22,549.71,549.71,1399.0
2024-02-02 12:05:00,549.56,549.79,549.13,549.2,2519.0,549.56,549.79,549.13,549.2,2519.0
2024-02-02 12:10:00,549.25,549.33,548.96,549.0,1152.0,549.25,549.33,548.96,549.0,1152.0
2024-02-02 12:15:00,548.85,549.85,548.79,549.85,2134.0,548.85,549.85,548.79,549.85,2134.0
2024-02-02 12:20:00,549.64,549.71,549.32,549.33,1450.0,549.64,549.71,549.32,549.33,1450.0
2024-02-02 12:25:00,549.28,550.11,549.27,550.11,2759.0,549.28,550.11,549.27,550.11,2759.0
2024-02-02 12:30:00,550.1,550.18,549.24,549.24,1619.0,550.1,550.18,549.24,549.24,1619.0
2024-02-02 12:35:00,549.22,549.42,549.2,549.22,885.0,549.22,549.42,549.2,549.22,885.0
2024-02-02 12:40:00,549.09,549.29,547.0,547.57,2916.0,549.09,549.29,547.0,547.57,2916.0
2024-02-02 12:45:00,547.39,548.04,547.06,547.97,3341.0,547.39,548.04,547.06,547.97,3341.0
2024-02-02 12:50:00,548.02,548.02,546.45,546.51,6229.0,548.02,548.02,546.45,546.51,6229.0
2024-02-02 12:55:00,546.46,547.34,546.4,547.29,4333.0,546.46,547.34,546.4,547.29,4333.0
2024-02-02 13:00:00,547.91,548.1,547.74,548.01,1206.0,547.91,548.1,547.74,548.01,1206.0
2024-02-02 13:05:00,548.28,548.77,548.28,548.77,6082.0,548.28,548.77,548.28,548.77,6082.0
2024-02-02 13:10:00,548.79,549.0,548.79,548.89,1084.0,548.79,549.0,548.79,548.89,1084.0
2024-02-02 13:15:00,548.95,549.47,548.66,549.23,1400.0,548.95,549.47,548.66,549.23,1400.0
2024-02-02 13:20:00,549.46,549.72,548.94,549.69,1666.0,549.46,549.72,548.94,549.69,1666.0
2024-02-02 13:25:00,549.54,549.54,548.14,548.78,9622.0,549.54,549.54,548.14,548.78,9622.0
2024-02-02 13:30:00,548.81,549.14,548.41,548.62,2565.0,548.81,549.14,548.41,548.62,2565.0
2024-02-02 13:35:00,548.83,549.13,548.25,548.86,5645.0,548.83,549.13,548.25,548.86,5645.0
2024-02-02 13:40:00,548.65,549.52,548.6,549.04,5310.0,548.65,549.52,548.6,549.04,5310.0
2024-02-02 13:45:00,548.67,549.98,548.4,548.75,15752.0,548.67,549.98,548.4,548.75,15752.0
2024-02-02 13:50:00,548.95,549.68,548.75,549.29,4084.0,548.95,549.68,548.75,549.29,4084.0
2024-02-02 13:55:00,549.29,549.73,549.09,549.3,6384.0,549.29,549.73,549.09,549.3,6384.0
2024-02-02 14:00:00,549.16,549.82,549.14,549.74,1650.0,549.16,549.82,549.14,549.74,1650.0
2024-02-02 14:05:00,549.74,550.1,549.5,550.06,4574.0,549.74,550.1,549.5,550.06,4574.0
2024-02-02 14:10:00,550.08,550.19,549.74,550.01,2954.0,550.08,550.19,549.74,550.01,2954.0
2024-02-02 14:15:00,549.82,550.13,549.4,549.75,7918.0,549.82,550.13,549.4,549.75,7918.0
2024-02-02 14:20:00,549.51,549.61,549.16,549.18,4160.0,549.51,549.61,549.16,549.18,4160.0
2024-02-02 14:25:00,548.81,549.67,548.8,549.67,4815.0,548.81,549.67,548.8,549.67,4815.0
2024-02-02 14:30:00,549.41,549.99,549.38,549.68,8133.0,549.41,549.99,549.38,549.68,8133.0
2024-02-02 14:35:00,550.09,550.4,549.81,550.12,7308.0,550.09,550.4,549.81,550.12,7308.0
2024-02-02 14:40:00,550.18,550.78,550.17,550.56,2782.0,550.18,550.78,550.17,550.56,2782.0
2024-02-02 14:45:00,550.23,550.34,550.0,550.0,1230.0,550.23,550.34,550.0,550.0,1230.0
2024-02-02 14:50:00,550.21,550.21,549.26,549.73,10451.0,550.21,550.21,549.26,549.73,10451.0
2024-02-02 14:55:00,549.58,549.98,549.38,549.88,10097.0,549.58,549.98,549.38,549.88,10097.0
2024-02-02 15:00:00,549.55,549.72,549.38,549.72,1075.0,549.55,549.72,549.38,549.72,1075.0
2024-02-02 15:05:00,549.78,549.95,549.52,549.85,2032.0,549.78,549.95,549.52,549.85,2032.0
2024-02-02 15:10:00,550.0,550.26,549.92,550.1,4538.0,550.0,550.26,549.92,550.1,4538.0
2024-02-02 15:15:00,550.1,550.47,549.98,550.17,6405.0,550.1,550.47,549.98,550.17,6405.0
2024-02-02 15:20:00,550.28,550.56,549.87,549.88,5467.0,550.28,550.56,549.87,549.88,5467.0
2024-02-02 15:25:00,550.04,550.92,550.04,550.9,3536.0,550.04,550.92,550.04,550.9,3536.0
2024-02-02 15:30:00,551.06,551.07,549.45,550.05,18413.0,551.06,551.07,549.45,550.05,18413.0
2024-02-02 15:35:00,549.94,550.48,549.57,550.48,6059.0,549.94,550.48,549.57,550.48,6059.0
2024-02-02 15:40:00,550.53,551.0,550.37,550.37,3931.0,550.53,551.0,550.37,550.37,3931.0
2024-02-02 15:45:00,550.28,551.15,550.25,550.99,10652.0,550.28,551.15,550.25,550.99,10652.0
2024-02-02 15:50:00,550.79,551.9,550.79,551.49,22189.0,550.79,551.9,550.79,551.49,22189.0
2024-02-02 15:55:00,551.67,552.41,551.36,552.0,76225.0,551.67,552.41,551.36,552.0,76225.0
2024-02-05 09:30:00,555.0,559.0,555.0,557.0,39838.0,555.0,559.0,555.0,557.0,39838.0
2024-02-05 09:35:00,556.4,556.54,553.0,554.42,18222.0,556.4,556.54,553.0,554.42,18222.0
2024-02-05 09:40:00,554.2,554.76,552.31,554.75,14032.0,554.2,554.76,552.31,554.75,14032.0
2024-02-05 09:45:00,554.45,556.97,554.45,554.87,6874.0,554.45,556.97,554.45,554.87,6874.0
2024-02-05 09:50:00,555.0,556.45,554.75,555.68,4484.0,555.0,556.45,554.75,555.68,4484.0
2024-02-05 09:55:00,555.88,556.71,555.52,555.62,3566.0,555.88,556.71,555.52,555.62,3566.0
2024-02-05 10:00:00,555.28,555.47,552.62,552.75,13751.0,555.28,555.47,552.62,552.75,13751.0
2024-02-05 10:05:00,552.86,554.19,552.86,553.79,8562.0,552.86,554.19,552.86,553.79,8562.0
2024-02-05 10:10:00,554.18,554.28,553.14,554.01,4025.0,554.18,554.28,553.14,554.01,4025.0
2024-02-05 10:15:00,553.45,553.5,551.13,551.29,8531.0,553.45,553.5,551.13,551.29,8531.0
2024-02-05 10:20:00,551.32,551.45,550.3,551.45,2228.0,551.32,551.45,550.3,551.45,2228.0
2024-02-05 10:25:00,551.86,553.68,551.7,553.33,7127.0,551.86,553.68,551.7,553.33,7127.0
2024-02-05 10:30:00,553.36,554.06,553.11,553.66,5177.0,553.36,554.06,553.11,553.66,5177.0
2024-02-05 10:35:00,553.75,554.84,553.44,553.44,3350.0,553.75,554.84,553.44,553.44,3350.0
2024-02-05 10:40:00,553.36,553.54,551.19,552.23,5657.0,553.36,553.54,551.19,552.23,5657.0
2024-02-05 10:45:00,552.02,554.18,552.01,554.18,3600.0,552.02,554.18,552.01,554.18,3600.0
2024-02-05 10:50:00,553.95,553.95,553.11,553.69,3998.0,553.95,553.95,553.11,553.69,3998.0
2024-02-05 10:55:00,553.35,554.51,553.35,553.67,4139.0,553.35,554.51,553.35,553.67,4139.0
2024-02-05 11:00:00,553.68,553.83,553.24,553.75,4304.0,553.68,553.83,553.24,553.75,4304.0
2024-02-05 11:05:00,553.35,554.36,553.33,554.36,2801.0,553.35,554.36,553.33,554.36,2801.0
2024-02-05 11:10:00,554.01,554.27,553.15,553.52,4546.0,554.01,554.27,553.15,553.52,4546.0
2024-02-05 11:15:00,553.53,554.25,553.53,554.13,7212.0,553.53,554.25,553.53,554.13,7212.0
2024-02-05 11:20:00,554.14,554.43,553.69,554.43,4455.0,554.14,554.43,553.69,554.43,4455.0
2024-02-05 11:25:00,554.55,555.47,554.37,554.79,4232.0,554.55,555.47,554.37,554.79,4232.0
2024-02-05 11:30:00,554.57,556.06,554.57,555.62,6103.0,554.57,556.06,554.57,555.62,6103.0
2024-02-05 11:35:00,555.79,556.16,555.48,555.64,4760.0,555.79,556.16,555.48,555.64,4760.0
2024-02-05 11:40:00,555.51,555.58,554.74,554.9,3985.0,555.51,555.58,554.74,554.9,3985.0
2024-02-05 11:45:00,555.02,555.53,554.72,555.53,2600.0,555.02,555.53,554.72,555.53,2600.0
2024-02-05 11:50:00,555.5,556.25,555.5,556.01,4588.0,555.5,556.25,555.5,556.01,4588.0
2024-02-05 11:55:00,555.81,556.25,555.75,555.82,2080.0,555.81,556.25,555.75,555.82,2080.0
2024-02-05 12:00:00,555.71,556.01,555.52,556.0,7002.0,555.71,556.01,555.52,556.0,7002.0
2024-02-05 12:05:00,556.12,556.73,556.12,556.54,1801.0,556.12,556.73,556.12,556.54,1801.0
2024-02-05 12:10:00,556.5,557.0,556.12,556.39,6200.0,556.5,557.0,556.12,556.39,6200.0
2024-02-05 12:15:00,556.38,556.49,556.12,556.13,1979.0,556.38,556.49,556.12,556.13,1979.0
2024-02-05 12:20:00,556.04,556.76,555.89,556.74,2600.0,556.04,556.76,555.89,556.74,2600.0
2024-02-05 12:25:00,556.49,557.31,556.49,557.23,2706.0,556.49,557.31,556.49,557.23,2706.0
2024-02-05 12:30:00,557.35,557.89,557.27,557.75,5155.0,557.35,557.89,557.27,557.75,5155.0
2024-02-05 12:35:00,557.86,558.87,557.77,558.7,5566.0,557.86,558.87,557.77,558.7,5566.0
2024-02-05 12:40:00,558.74,558.74,558.31,558.31,1903.0,558.74,558.74,558.31,558.31,1903.0
2024-02-05 12:45:00,558.14,558.37,558.0,558.19,2631.0,558.14,558.37,558.0,558.19,2631.0
2024-02-05 12:50:00,558.19,558.25,557.82,558.0,5874.0,558.19,558.25,557.82,558.0,5874.0
2024-02-05 12:55:00,557.92,558.16,557.86,558.01,5966.0,557.92,558.16,557.86,558.01,5966.0
2024-02-05 13:00:00,558.12,558.46,557.79,558.28,3867.0,558.12,558.46,557.79,558.28,3867.0
2024-02-05 13:05:00,558.4,558.57,558.09,558.3,3334.0,558.4,558.57,558.09,558.3,3334.0
2024-02-05 13:10:00,558.54,558.54,558.05,558.43,1600.0,558.54,558.54,558.05,558.43,1600.0
2024-02-05 13:15:00,558.44,558.57,558.0,558.22,4171.0,558.44,558.57,558.0,558.22,4171.0
2024-02-05 13:20:00,558.0,558.28,557.75,558.15,3037.0,558.0,558.28,557.75,558.15,3037.0
2024-02-05 13:25:00,558.01,558.39,557.96,558.07,1439.0,558.01,558.39,557.96,558.07,1439.0
2024-02-05 13:30:00,558.42,558.7,558.23,558.53,2652.0,558.42,558.7,558.23,558.53,2652.0
2024-02-05 13:35:00,558.75,558.88,558.31,558.88,2434.0,558.75,558.88,558.31,558.88,2434.0
2024-02-05 13:40:00,558.84,559.09,558.53,558.57,2200.0,558.84,559.09,558.53,558.57,2200.0
2024-02-05 13:45:00,558.57,558.79,558.35,558.69,4478.0,558.57,558.79,558.35,558.69,4478.0
2024-02-05 13:50:00,558.92,559.19,558.58,559.19,8830.0,558.92,559.19,558.58,559.19,8830.0
2024-02-05 13:55:00,559.19,559.19,558.56,558.66,2493.0,559.19,559.19,558.56,558.66,2493.0
2024-02-05 14:00:00,558.54,558.54,558.0,558.02,3388.0,558.54,558.54,558.0,558.02,3388.0
2024-02-05 14:05:00,558.08,558.75,558.0,558.48,4135.0,558.08,558.75,558.0,558.48,4135.0
2024-02-05 14:10:00,558.54,558.82,558.45,558.66,1300.0,558.54,558.82,558.45,558.66,1300.0
2024-02-05 14:15:00,558.64,558.86,557.97,558.17,6853.0,558.64,558.86,557.97,558.17,6853.0
2024-02-05 14:20:00,558.14,558.73,558.11,558.73,2640.0,558.14,558.73,558.11,558.73,2640.0
2024-02-05 14:25:00,558.76,559.46,558.76,559.3,4554.0,558.76,559.46,558.76,559.3,4554.0
2024-02-05 14:30:00,559.24,560.04,559.1,559.98,5422.0,559.24,560.04,559.1,559.98,5422.0
2024-02-05 14:35:00,560.06,560.18,559.84,560.04,2300.0,560.06,560.18,559.84,560.04,2300.0
2024-02-05 14:40:00,560.09,560.68,559.92,560.61,7929.0,560.09,560.68,559.92,560.61,7929.0
2024-02-05 14:45:00,560.61,561.12,560.5,561.05,7469.0,560.61,561.12,560.5,561.05,7469.0
2024-02-05 14:50:00,560.86,561.11,560.52,560.86,4939.0,560.86,561.11,560.52,560.86,4939.0
2024-02-05 14:55:00,560.6,560.65,560.25,560.4,8492.0,560.6,560.65,560.25,560.4,8492.0
2024-02-05 15:00:00,560.25,560.33,559.57,559.83,13868.0,560.25,560.33,559.57,559.83,13868.0
2024-02-05 15:05:00,559.75,560.3,559.75,559.87,12571.0,559.75,560.3,559.75,559.87,12571.0
2024-02-05 15:10:00,559.87,560.11,559.17,559.48,8491.0,559.87,560.11,559.17,559.48,8491.0
2024-02-05 15:15:00,559.25,559.48,558.97,559.38,3799.0,559.25,559.48,558.97,559.38,3799.0
2024-02-05 15:20:00,559.16,559.3,558.95,558.96,5265.0,559.16,559.3,558.95,558.96,5265.0
2024-02-05 15:25:00,559.09,559.99,559.0,559.57,14985.0,559.09,559.99,559.0,559.57,14985.0
2024-02-05 15:30:00,559.66,560.45,559.6,560.45,4150.0,559.66,560.45,559.6,560.45,4150.0
2024-02-05 15:35:00,560.46,560.5,559.96,560.26,3010.0,560.46,560.5,559.96,560.26,3010.0
2024-02-05 15:40:00,560.24,560.84,560.17,560.66,9058.0,560.24,560.84,560.17,560.66,9058.0
2024-02-05 15:45:00,560.53,561.0,560.5,560.87,6796.0,560.53,561.0,560.5,560.87,6796.0
2024-02-05 15:50:00,560.96,561.68,559.74,560.17,29447.0,560.96,561.68,559.74,560.17,29447.0
2024-02-05 15:55:00,559.98,561.18,559.05,559.32,45076.0,559.98,561.18,559.05,559.32,45076.0
2024-02-06 09:30:00,561.27,563.59,560.0,560.1,27928.0,561.27,563.59,560.0,560.1,27928.0
2024-02-06 09:35:00,560.15,560.36,556.85,556.85,6782.0,560.15,560.36,556.85,556.85,6782.0
2024-02-06 09:40:00,556.71,557.63,553.99,553.99,4847.0,556.71,557.63,553.99,553.99,4847.0
2024-02-06 09:45:00,553.66,556.05,551.18,551.72,14975.0,553.66,556.05,551.18,551.72,14975.0
2024-02-06 09:50:00,551.5,551.75,548.11,551.75,11722.0,551.5,551.75,548.11,551.75,11722.0
2024-02-06 09:55:00,550.98,551.27,549.04,550.88,4828.0,550.98,551.27,549.04,550.88,4828.0
2024-02-06 10:00:00,550.69,551.24,548.66,549.05,12608.0,550.69,551.24,548.66,549.05,12608.0
2024-02-06 10:05:00,548.85,549.34,545.8,546.03,24165.0,548.85,549.34,545.8,546.03,24165.0
2024-02-06 10:10:00,545.61,549.19,545.61,547.87,6451.0,545.61,549.19,545.61,547.87,6451.0
2024-02-06 10:15:00,547.84,549.6,547.73,548.5,5490.0,547.84,549.6,547.73,548.5,5490.0
2024-02-06 10:20:00,548.53,548.54,547.46,547.59,6643.0,548.53,548.54,547.46,547.59,6643.0
2024-02-06 10:25:00,547.56,547.67,545.24,547.07,6121.0,547.56,547.67,545.24,547.07,6121.0
2024-02-06 10:30:00,547.52,548.3,546.66,548.03,10363.0,547.52,548.3,546.66,548.03,10363.0
2024-02-06 10:35:00,548.32,548.83,547.63,548.16,4640.0,548.32,548.83,547.63,548.16,4640.0
2024-02-06 10:40:00,548.01,548.44,547.0,547.25,6000.0,548.01,548.44,547.0,547.25,6000.0
2024-02-06 10:45:00,547.77,547.87,547.18,547.41,7106.0,547.77,547.87,547.18,547.41,7106.0
2024-02-06 10:50:00,547.62,547.91,546.73,547.85,4735.0,547.62,547.91,546.73,547.85,4735.0
2024-02-06 10:55:00,548.31,548.79,547.08,547.08,5196.0,548.31,548.79,547.08,547.08,5196.0
2024-02-06 11:00:00,547.46,548.13,547.39,547.62,3577.0,547.46,548.13,547.39,547.62,3577.0
2024-02-06 11:05:00,548.19,548.68,548.13,548.34,1296.0,548.19,548.68,548.13,548.34,1296.0
2024-02-06 11:10:00,548.0,548.22,546.73,546.94,1822.0,548.0,548.22,546.73,546.94,1822.0
2024-02-06 11:15:00,547.09,547.69,546.8,547.69,7267.0,547.09,547.69,546.8,547.69,7267.0
2024-02-06 11:20:00,548.27,548.3,546.92,547.0,3818.0,548.27,548.3,546.92,547.0,3818.0
2024-02-06 11:25:00,547.25,547.25,546.76,547.0,6323.0,547.25,547.25,546.76,547.0,6323.0
2024-02-06 11:30:00,547.0,547.0,544.71,544.96,8392.0,547.0,547.0,544.71,544.96,8392.0
2024-02-06 11:35:00,544.95,545.44,544.81,544.81,4993.0,544.95,545.44,544.81,544.81,4993.0
2024-02-06 11:40:00,545.01,545.29,544.64,545.15,11999.0,545.01,545.29,544.64,545.15,11999.0
2024-02-06 11:45:00,544.53,544.53,542.51,543.5,23078.0,544.53,544.53,542.51,543.5,23078.0
2024-02-06 11:50:00,543.03,543.03,542.25,542.74,13300.0,543.03,543.03,542.25,542.74,13300.0
2024-02-06 11:55:00,542.68,542.71,540.36,540.6,2661.0,542.68,542.71,540.36,540.6,2661.0
2024-02-06 12:00:00,540.82,540.83,539.54,539.6,3650.0,540.82,540.83,539.54,539.6,3650.0
2024-02-06 12:05:00,540.23,540.51,539.08,539.08,3931.0,540.23,540.51,539.08,539.08,3931.0
2024-02-06 12:10:00,539.21,539.53,537.9,538.19,6770.0,539.21,539.53,537.9,538.19,6770.0
2024-02-06 12:15:00,538.22,538.89,538.14,538.35,15897.0,538.22,538.89,538.14,538.35,15897.0
2024-02-06 12:20:00,538.24,538.38,535.83,536.13,20273.0,538.24,538.38,535.83,536.13,20273.0
2024-02-06 12:25:00,536.28,538.54,536.11,538.28,7398.0,536.28,538.54,536.11,538.28,7398.0
2024-02-06 12:30:00,537.95,538.17,537.28,537.9,2900.0,537.95,538.17,537.28,537.9,2900.0
2024-02-06 12:35:00,537.9,539.66,537.9,539.5,4089.0,537.9,539.66,537.9,539.5,4089.0
2024-02-06 12:40:00,539.5,539.78,539.46,539.57,1010.0,539.5,539.78,539.46,539.57,1010.0
2024-02-06 12:45:00,539.75,539.75,538.21,538.34,2035.0,539.75,539.75,538.21,538.34,2035.0
2024-02-06 12:50:00,538.68,539.03,538.48,539.03,1600.0,538.68,539.03,538.48,539.03,1600.0
2024-02-06 12:55:00,538.71,539.47,538.45,538.88,4381.0,538.71,539.47,538.45,538.88,4381.0
2024-02-06 13:00:00,538.87,539.42,538.05,539.26,6206.0,538.87,539.42,538.05,539.26,6206.0
2024-02-06 13:05:00,539.26,540.52,539.26,540.01,5765.0,539.26,540.52,539.26,540.01,5765.0
2024-02-06 13:10:00,539.64,539.64,539.64,539.64,100.0,539.64,539.64,539.64,539.64,100.0
2024-02-06 13:15:00,539.54,540.23,539.53,540.0,5218.0,539.54,540.23,539.53,540.0,5218.0
2024-02-06 13:20:00,540.0,540.71,539.89,540.33,1700.0,540.0,540.71,539.89,540.33,1700.0
2024-02-06 13:25:00,540.44,540.85,540.41,540.85,550.0,540.44,540.85,540.41,540.85,550.0
2024-02-06 13:30:00,540.84,541.4,540.81,541.4,2562.0,540.84,541.4,540.81,541.4,2562.0
2024-02-06 13:35:00,541.28,542.0,541.28,542.0,4429.0,541.28,542.0,541.28,542.0,4429.0
2024-02-06 13:40:00,541.61,541.72,541.03,541.33,5091.0,541.61,541.72,541.03,541.33,5091.0
2024-02-06 13:45:00,541.33,541.36,540.64,540.64,1784.0,541.33,541.36,540.64,540.64,1784.0
2024-02-06 13:50:00,540.14,540.35,539.69,539.75,3804.0,540.14,540.35,539.69,539.75,3804.0
2024-02-06 13:55:00,539.75,540.03,539.0,539.41,8239.0,539.75,540.03,539.0,539.41,8239.0
2024-02-06 14:00:00,539.08,539.6,539.02,539.23,5094.0,539.08,539.6,539.02,539.23,5094.0
2024-02-06 14:05:00,539.25,539.46,536.16,537.03,8641.0,539.25,539.46,536.16,537.03,8641.0
2024-02-06 14:10:00,536.46,536.48,535.63,535.67,4897.0,536.46,536.48,535.63,535.67,4897.0
2024-02-06 14:15:00,535.88,536.23,534.37,534.75,12886.0,535.88,536.23,534.37,534.75,12886.0
2024-02-06 14:20:00,534.55,535.73,534.21,535.59,3350.0,534.55,535.73,534.21,535.59,3350.0
2024-02-06 14:25:00,535.3,535.66,534.69,534.69,10423.0,535.3,535.66,534.69,534.69,10423.0
2024-02-06 14:30:00,534.82,535.92,534.69,535.7,5248.0,534.82,535.92,534.69,535.7,5248.0
2024-02-06 14:35:00,535.51,536.09,534.92,534.92,4602.0,535.51,536.09,534.92,534.92,4602.0
2024-02-06 14:40:00,535.19,537.17,535.19,536.95,7760.0,535.19,537.17,535.19,536.95,7760.0
2024-02-06 14:45:00,536.97,538.94,536.97,538.94,5398.0,536.97,538.94,536.97,538.94,5398.0
2024-02-06 14:50:00,538.97,540.63,538.96,540.63,6474.0,538.97,540.63,538.96,540.63,6474.0
2024-02-06 14:55:00,540.86,542.0,540.86,541.32,10702.0,540.86,542.0,540.86,541.32,10702.0
2024-02-06 15:00:00,541.54,542.59,540.62,541.35,9351.0,541.54,542.59,540.62,541.35,9351.0
2024-02-06 15:05:00,541.19,542.91,541.14,541.96,8206.0,541.19,542.91,541.14,541.96,8206.0
2024-02-06 15:10:00,541.89,542.81,541.51,542.62,6363.0,541.89,542.81,541.51,542.62,6363.0
2024-02-06 15:15:00,542.45,543.2,541.96,543.1,6141.0,542.45,543.2,541.96,543.1,6141.0
2024-02-06 15:20:00,543.11,543.3,542.22,542.43,7301.0,543.11,543.3,542.22,542.43,7301.0
2024-02-06 15:25:00,542.36,543.06,541.89,542.5,9873.0,542.36,543.06,541.89,542.5,9873.0
2024-02-06 15:30:00,542.24,542.71,540.69,541.38,9063.0,542.24,542.71,540.69,541.38,9063.0
2024-02-06 15:35:00,541.18,541.22,540.5,540.5,5315.0,541.18,541.22,540.5,540.5,5315.0
2024-02-06 15:40:00,540.7,541.62,540.49,541.6,4286.0,540.7,541.62,540.49,541.6,4286.0
2024-02-06 15:45:00,541.69,543.14,541.69,542.44,4669.0,541.69,543.14,541.69,542.44,4669.0
2024-02-06 15:50:00,542.22,542.81,541.43,542.26,10404.0,542.22,542.81,541.43,542.26,10404.0
2024-02-06 15:55:00,541.7,543.04,541.69,542.76,28257.0,541.7,543.04,541.69,542.76,28257.0
2024-02-07 09:30:00,546.0,552.03,546.0,547.56,27877.0,546.0,552.03,546.0,547.56,27877.0
2024-02-07 09:35:00,549.16,549.16,547.12,547.89,5937.0,549.16,549.16,547.12,547.89,5937.0
2024-02-07 09:40:00,547.89,549.03,546.44,548.18,5633.0,547.89,549.03,546.44,548.18,5633.0
2024-02-07 09:45:00,548.08,551.0,547.82,549.83,9443.0,548.08,551.0,547.82,549.83,9443.0
2024-02-07 09:50:00,549.54,550.0,549.12,549.76,10188.0,549.54,550.0,549.12,549.76,10188.0
2024-02-07 09:55:00,549.76,550.89,547.49,550.81,9491.0,549.76,550.89,547.49,550.81,9491.0
2024-02-07 10:00:00,549.95,551.22,549.91,550.98,5266.0,549.95,551.22,549.91,550.98,5266.0
2024-02-07 10:05:00,550.9,551.72,550.48,551.57,7187.0,550.9,551.72,550.48,551.57,7187.0
2024-02-07 10:10:00,551.43,554.06,551.42,553.77,4347.0,551.43,554.06,551.42,553.77,4347.0
2024-02-07 10:15:00,554.09,556.5,553.32,555.65,21259.0,554.09,556.5,553.32,555.65,21259.0
2024-02-07 10:20:00,555.78,557.9,554.73,557.44,7194.0,555.78,557.9,554.73,557.44,7194.0
2024-02-07 10:25:00,557.53,557.53,556.54,557.25,9843.0,557.53,557.53,556.54,557.25,9843.0
2024-02-07 10:30:00,557.25,557.44,555.84,556.37,5271.0,557.25,557.44,555.84,556.37,5271.0
2024-02-07 10:35:00,556.38,556.53,554.97,555.77,11280.0,556.38,556.53,554.97,555.77,11280.0
2024-02-07 10:40:00,555.81,557.25,555.06,556.78,5203.0,555.81,557.25,555.06,556.78,5203.0
2024-02-07 10:45:00,557.44,557.44,556.03,556.05,5080.0,557.44,557.44,556.03,556.05,5080.0
2024-02-07 10:50:00,556.21,558.7,556.0,556.41,6509.0,556.21,558.7,556.0,556.41,6509.0
2024-02-07 10:55:00,556.12,556.7,555.5,555.73,9653.0,556.12,556.7,555.5,555.73,9653.0
2024-02-07 11:00:00,555.82,556.14,555.38,555.92,12908.0,555.82,556.14,555.38,555.92,12908.0
2024-02-07 11:05:00,555.93,557.07,555.89,557.07,6528.0,555.93,557.07,555.89,557.07,6528.0
2024-02-07 11:10:00,557.66,558.88,557.66,558.49,13472.0,557.66,558.88,557.66,558.49,13472.0
2024-02-07 11:15:00,558.26,558.49,557.92,558.25,3200.0,558.26,558.49,557.92,558.25,3200.0
2024-02-07 11:20:00,558.31,559.27,558.15,558.33,19258.0,558.31,559.27,558.15,558.33,19258.0
2024-02-07 11:25:00,558.02,558.32,557.4,558.0,10208.0,558.02,558.32,557.4,558.0,10208.0
2024-02-07 11:30:00,558.0,558.39,557.03,557.03,4366.0,558.0,558.39,557.03,557.03,4366.0
2024-02-07 11:35:00,556.82,557.63,556.6,557.63,3440.0,556.82,557.63,556.6,557.63,3440.0
2024-02-07 11:40:00,557.74,558.15,557.51,557.95,2665.0,557.74,558.15,557.51,557.95,2665.0
2024-02-07 11:45:00,558.21,558.48,556.94,557.21,3300.0,558.21,558.48,556.94,557.21,3300.0
2024-02-07 11:50:00,557.34,557.56,557.08,557.11,3726.0,557.34,557.56,557.08,557.11,3726.0
2024-02-07 11:55:00,557.17,558.11,557.17,557.75,2598.0,557.17,558.11,557.17,557.75,2598.0
2024-02-07 12:00:00,557.72,558.16,557.71,558.03,802.0,557.72,558.16,557.71,558.03,802.0
2024-02-07 12:05:00,558.38,558.62,558.06,558.19,4901.0,558.38,558.62,558.06,558.19,4901.0
2024-02-07 12:10:00,558.24,558.24,557.09,557.26,2789.0,558.24,558.24,557.09,557.26,2789.0
2024-02-07 12:15:00,557.3,558.44,557.3,558.15,2160.0,557.3,558.44,557.3,558.15,2160.0
2024-02-07 12:20:00,558.16,558.17,556.67,557.08,3020.0,558.16,558.17,556.67,557.08,3020.0
2024-02-07 12:25:00,556.82,556.82,555.61,555.73,1623.0,556.82,556.82,555.61,555.73,1623.0
2024-02-07 12:30:00,555.32,555.32,554.48,554.61,2982.0,555.32,555.32,554.48,554.61,2982.0
2024-02-07 12:35:00,554.61,555.0,553.76,553.92,4019.0,554.61,555.0,553.76,553.92,4019.0
2024-02-07 12:40:00,553.65,554.32,553.14,554.32,2790.0,553.65,554.32,553.14,554.32,2790.0
2024-02-07 12:45:00,554.72,555.0,554.66,555.0,3340.0,554.72,555.0,554.66,555.0,3340.0
2024-02-07 12:50:00,555.16,555.77,555.08,555.6,1300.0,555.16,555.77,555.08,555.6,1300.0
2024-02-07 12:55:00,555.69,555.69,554.94,555.29,2589.0,555.69,555.69,554.94,555.29,2589.0
2024-02-07 13:00:00,554.96,555.88,554.84,555.31,2666.0,554.96,555.88,554.84,555.31,2666.0
2024-02-07 13:05:00,555.07,555.44,555.04,555.04,1600.0,555.07,555.44,555.04,555.04,1600.0
2024-02-07 13:10:00,555.23,555.23,555.04,555.14,1679.0,555.23,555.23,555.04,555.14,1679.0
2024-02-07 13:15:00,555.28,555.41,554.95,555.39,2152.0,555.28,555.41,554.95,555.39,2152.0
2024-02-07 13:20:00,555.49,555.55,555.34,555.35,780.0,555.49,555.55,555.34,555.35,780.0
2024-02-07 13:25:00,555.37,556.62,555.35,556.62,3510.0,555.37,556.62,555.35,556.62,3510.0
2024-02-07 13:30:00,556.79,557.05,556.53,556.82,4549.0,556.79,557.05,556.53,556.82,4549.0
2024-02-07 13:35:00,556.84,557.07,556.83,557.07,661.0,556.84,557.07,556.83,557.07,661.0
2024-02-07 13:40:00,557.16,557.16,556.21,557.02,3617.0,557.16,557.16,556.21,557.02,3617.0
2024-02-07 13:45:00,556.66,557.08,556.49,557.08,2317.0,556.66,557.08,556.49,557.08,2317.0
2024-02-07 13:50:00,557.08,557.31,556.86,556.91,4699.0,557.08,557.31,556.86,556.91,4699.0
2024-02-07 13:55:00,557.06,557.37,557.01,557.31,2092.0,557.06,557.37,557.01,557.31,2092.0
2024-02-07 14:00:00,557.46,557.46,556.75,556.98,4262.0,557.46,557.46,556.75,556.98,4262.0
2024-02-07 14:05:00,556.99,556.99,556.68,556.88,937.0,556.99,556.99,556.68,556.88,937.0
2024-02-07 14:10:00,556.81,556.95,556.63,556.64,4000.0,556.81,556.95,556.63,556.64,4000.0
2024-02-07 14:15:00,556.78,557.64,556.78,557.36,3748.0,556.78,557.64,556.78,557.36,3748.0
2024-02-07 14:20:00,557.3,557.75,557.19,557.75,1290.0,557.3,557.75,557.19,557.75,1290.0
2024-02-07 14:25:00,557.62,557.62,556.67,556.93,2470.0,557.62,557.62,556.67,556.93,2470.0
2024-02-07 14:30:00,557.13,557.16,556.31,556.45,3300.0,557.13,557.16,556.31,556.45,3300.0
2024-02-07 14:35:00,556.48,556.61,556.13,556.47,2753.0,556.48,556.61,556.13,556.47,2753.0
2024-02-07 14:40:00,556.58,556.62,555.62,555.78,2868.0,556.58,556.62,555.62,555.78,2868.0
2024-02-07 14:45:00,555.71,556.6,555.55,556.24,2762.0,555.71,556.6,555.55,556.24,2762.0
2024-02-07 14:50:00,556.32,556.82,556.14,556.36,5584.0,556.32,556.82,556.14,556.36,5584.0
2024-02-07 14:55:00,556.36,556.36,555.67,556.3,7033.0,556.36,556.36,555.67,556.3,7033.0
2024-02-07 15:00:00,556.18,556.18,555.06,555.27,13364.0,556.18,556.18,555.06,555.27,13364.0
2024-02-07 15:05:00,555.2,555.23,553.77,554.0,2967.0,555.2,555.23,553.77,554.0,2967.0
2024-02-07 15:10:00,553.87,554.96,553.49,554.63,4687.0,553.87,554.96,553.49,554.63,4687.0
2024-02-07 15:15:00,554.87,555.25,553.91,554.06,4375.0,554.87,555.25,553.91,554.06,4375.0
2024-02-07 15:20:00,553.84,553.98,553.5,553.91,5621.0,553.84,553.98,553.5,553.91,5621.0
2024-02-07 15:25:00,554.13,554.24,553.81,553.81,4901.0,554.13,554.24,553.81,553.81,4901.0
2024-02-07 15:30:00,554.02,554.02,553.27,553.46,2300.0,554.02,554.02,553.27,553.46,2300.0
2024-02-07 15:35:00,553.46,554.83,553.45,554.74,8323.0,553.46,554.83,553.45,554.74,8323.0
2024-02-07 15:40:00,554.98,555.05,553.47,554.12,5544.0,554.98,555.05,553.47,554.12,5544.0
2024-02-07 15:45:00,554.03,554.4,553.92,554.19,6643.0,554.03,554.4,553.92,554.19,6643.0
2024-02-07 15:50:00,554.35,554.76,553.87,553.93,16056.0,554.35,554.76,553.87,553.93,16056.0
2024-02-07 15:55:00,553.52,554.59,553.52,554.28,27283.0,553.52,554.59,553.52,554.28,27283.0
2024-02-08 09:30:00,563.25,565.0,562.0,563.99,33263.0,563.25,565.0,562.0,563.99,33263.0
2024-02-08 09:35:00,563.99,566.56,563.57,565.77,11563.0,563.99,566.56,563.57,565.77,11563.0
2024-02-08 09:40:00,565.74,565.99,562.67,563.01,3767.0,565.74,565.99,562.67,563.01,3767.0
2024-02-08 09:45:00,563.0,563.78,562.1,562.65,5352.0,563.0,563.78,562.1,562.65,5352.0
2024-02-08 09:50:00,562.02,565.18,562.0,565.18,8937.0,562.02,565.18,562.0,565.18,8937.0
2024-02-08 09:55:00,565.18,565.99,563.74,565.45,18634.0,565.18,565.99,563.74,565.45,18634.0
2024-02-08 10:00:00,565.44,566.95,564.26,566.95,13291.0,565.44,566.95,564.26,566.95,13291.0
2024-02-08 10:05:00,567.0,567.66,565.41,566.96,13521.0,567.0,567.66,565.41,566.96,13521.0
2024-02-08 10:10:00,567.02,570.47,566.29,568.58,27235.0,567.02,570.47,566.29,568.58,27235.0
2024-02-08 10:15:00,568.13,569.25,568.01,569.12,9175.0,568.13,569.25,568.01,569.12,9175.0
2024-02-08 10:20:00,568.93,569.41,568.11,568.33,4346.0,568.93,569.41,568.11,568.33,4346.0
2024-02-08 10:25:00,568.04,569.19,567.24,569.0,13118.0,568.04,569.19,567.24,569.0,13118.0
2024-02-08 10:30:00,569.07,570.26,567.19,570.03,6137.0,569.07,570.26,567.19,570.03,6137.0
2024-02-08 10:35:00,569.57,570.69,569.57,570.29,3286.0,569.57,570.69,569.57,570.29,3286.0
2024-02-08 10:40:00,570.15,571.66,569.95,571.66,11026.0,570.15,571.66,569.95,571.66,11026.0
2024-02-08 10:45:00,571.74,573.27,571.46,572.57,11655.0,571.74,573.27,571.46,572.57,11655.0
2024-02-08 10:50:00,572.95,573.46,572.5,573.08,12130.0,572.95,573.46,572.5,573.08,12130.0
2024-02-08 10:55:00,573.36,573.53,572.19,572.19,7136.0,573.36,573.53,572.19,572.19,7136.0
2024-02-08 11:00:00,572.46,572.46,571.51,571.69,4093.0,572.46,572.46,571.51,571.69,4093.0
2024-02-08 11:05:00,571.75,571.78,570.28,570.58,4579.0,571.75,571.78,570.28,570.58,4579.0
2024-02-08 11:10:00,570.36,571.0,570.25,570.89,5691.0,570.36,571.0,570.25,570.89,5691.0
2024-02-08 11:15:00,570.89,571.31,570.39,570.45,5765.0,570.89,571.31,570.39,570.45,5765.0
2024-02-08 11:20:00,570.67,571.15,570.45,570.82,2468.0,570.67,571.15,570.45,570.82,2468.0
2024-02-08 11:25:00,570.91,571.01,569.71,569.71,4814.0,570.91,571.01,569.71,569.71,4814.0
2024-02-08 11:30:00,569.28,569.56,568.42,568.96,3722.0,569.28,569.56,568.42,568.96,3722.0
2024-02-08 11:35:00,568.84,569.13,568.76,569.03,5031.0,568.84,569.13,568.76,569.03,5031.0
2024-02-08 11:40:00,569.04,569.13,568.69,568.69,6366.0,569.04,569.13,568.69,568.69,6366.0
2024-02-08 11:45:00,568.47,569.06,568.33,568.77,3154.0,568.47,569.06,568.33,568.77,3154.0
2024-02-08 11:50:00,569.07,571.02,568.97,570.75,6941.0,569.07,571.02,568.97,570.75,6941.0
2024-02-08 11:55:00,570.44,571.22,570.39,570.7,11678.0,570.44,571.22,570.39,570.7,11678.0
2024-02-08 12:00:00,570.58,570.87,570.42,570.71,2249.0,570.58,570.87,570.42,570.71,2249.0
2024-02-08 12:05:00,570.88,571.04,570.2,570.23,4050.0,570.88,571.04,570.2,570.23,4050.0
2024-02-08 12:10:00,570.23,570.34,569.5,569.75,3638.0,570.23,570.34,569.5,569.75,3638.0
2024-02-08 12:15:00,569.66,569.87,568.33,568.77,5893.0,569.66,569.87,568.33,568.77,5893.0
2024-02-08 12:20:00,569.02,569.02,568.29,568.87,4583.0,569.02,569.02,568.29,568.87,4583.0
2024-02-08 12:25:00,568.87,569.05,568.57,568.81,4720.0,568.87,569.05,568.57,568.81,4720.0
2024-02-08 12:30:00,568.6,568.6,567.79,567.85,3820.0,568.6,568.6,567.79,567.85,3820.0
2024-02-08 12:35:00,567.79,568.13,567.63,567.9,4773.0,567.79,568.13,567.63,567.9,4773.0
2024-02-08 12:40:00,568.01,568.02,566.79,566.82,3732.0,568.01,568.02,566.79,566.82,3732.0
2024-02-08 12:45:00,566.7,567.76,566.5,567.38,13720.0,566.7,567.76,566.5,567.38,13720.0
2024-02-08 12:50:00,567.43,567.64,566.91,567.47,11246.0,567.43,567.64,566.91,567.47,11246.0
2024-02-08 12:55:00,568.04,568.04,566.63,567.24,5991.0,568.04,568.04,566.63,567.24,5991.0
2024-02-08 13:00:00,567.31,568.97,567.3,568.44,4840.0,567.31,568.97,567.3,568.44,4840.0
2024-02-08 13:05:00,568.73,568.96,568.03,568.96,9490.0,568.73,568.96,568.03,568.96,9490.0
2024-02-08 13:10:00,569.11,570.12,568.68,570.12,7937.0,569.11,570.12,568.68,570.12,7937.0
2024-02-08 13:15:00,570.27,570.52,569.07,570.52,9669.0,570.27,570.52,569.07,570.52,9669.0
2024-02-08 13:20:00,570.19,570.57,569.93,570.15,5814.0,570.19,570.57,569.93,570.15,5814.0
2024-02-08 13:25:00,570.25,571.58,570.25,571.58,8538.0,570.25,571.58,570.25,571.58,8538.0
2024-02-08 13:30:00,571.68,571.69,571.1,571.57,5283.0,571.68,571.69,571.1,571.57,5283.0
2024-02-08 13:35:00,571.55,572.72,571.43,572.72,12613.0,571.55,572.72,571.43,572.72,12613.0
2024-02-08 13:40:00,572.6,573.36,571.69,572.21,7791.0,572.6,573.36,571.69,572.21,7791.0
2024-02-08 13:45:00,572.2,572.39,571.94,571.94,4236.0,572.2,572.39,571.94,571.94,4236.0
2024-02-08 13:50:00,571.72,572.04,571.32,571.32,5550.0,571.72,572.04,571.32,571.32,5550.0
2024-02-08 13:55:00,571.52,572.95,571.5,572.92,7811.0,571.52,572.95,571.5,572.92,7811.0
2024-02-08 14:00:00,572.92,573.58,572.34,572.35,8866.0,572.92,573.58,572.34,572.35,8866.0
2024-02-08 14:05:00,572.19,572.19,569.99,570.15,2906.0,572.19,572.19,569.99,570.15,2906.0
2024-02-08 14:10:00,570.48,571.47,570.47,571.1,6392.0,570.48,571.47,570.47,571.1,6392.0
2024-02-08 14:15:00,571.27,572.13,571.27,572.13,4200.0,571.27,572.13,571.27,572.13,4200.0
2024-02-08 14:20:00,572.23,572.32,571.43,571.43,5534.0,572.23,572.32,571.43,571.43,5534.0
2024-02-08 14:25:00,571.36,572.04,571.16,571.83,6618.0,571.36,572.04,571.16,571.83,6618.0
2024-02-08 14:30:00,571.91,573.02,571.88,572.47,9036.0,571.91,573.02,571.88,572.47,9036.0
2024-02-08 14:35:00,571.54,572.44,571.19,572.18,4000.0,571.54,572.44,571.19,572.18,4000.0
2024-02-08 14:40:00,572.27,573.29,571.96,573.2,11070.0,572.27,573.29,571.96,573.2,11070.0
2024-02-08 14:45:00,572.63,572.64,570.24,570.26,5508.0,572.63,572.64,570.24,570.26,5508.0
2024-02-08 14:50:00,570.25,570.47,570.01,570.32,4230.0,570.25,570.47,570.01,570.32,4230.0
2024-02-08 14:55:00,570.32,571.59,570.04,570.84,8923.0,570.32,571.59,570.04,570.84,8923.0
2024-02-08 15:00:00,570.68,571.65,570.53,571.23,3308.0,570.68,571.65,570.53,571.23,3308.0
2024-02-08 15:05:00,571.22,571.58,571.0,571.43,4190.0,571.22,571.58,571.0,571.43,4190.0
2024-02-08 15:10:00,571.63,571.99,571.36,571.74,3597.0,571.63,571.99,571.36,571.74,3597.0
2024-02-08 15:15:00,571.98,572.13,571.37,571.5,5338.0,571.98,572.13,571.37,571.5,5338.0
2024-02-08 15:20:00,571.72,572.54,571.72,572.3,7539.0,571.72,572.54,571.72,572.3,7539.0
2024-02-08 15:25:00,572.3,572.65,572.13,572.36,5953.0,572.3,572.65,572.13,572.36,5953.0
2024-02-08 15:30:00,572.35,572.54,571.73,572.11,7017.0,572.35,572.54,571.73,572.11,7017.0
2024-02-08 15:35:00,572.11,572.62,571.93,572.27,7095.0,572.11,572.62,571.93,572.27,7095.0
2024-02-08 15:40:00,572.42,572.61,572.24,572.41,6515.0,572.42,572.61,572.24,572.41,6515.0
2024-02-08 15:45:00,572.51,572.9,572.2,572.2,16410.0,572.51,572.9,572.2,572.2,16410.0
2024-02-08 15:50:00,572.3,573.36,570.89,571.1,35262.0,572.3,573.36,570.89,571.1,35262.0
2024-02-08 15:55:00,571.07,571.47,570.46,570.66,67399.0,571.07,571.47,570.46,570.66,67399.0
2024-02-09 09:30:00,574.34,582.0,573.25,573.99,46318.0,574.34,582.0,573.25,573.99,46318.0
2024-02-09 09:35:00,573.01,574.0,571.92,571.92,5099.0,573.01,574.0,571.92,571.92,5099.0
2024-02-09 09:40:00,571.92,574.18,571.32,572.96,5101.0,571.92,574.18,571.32,572.96,5101.0
2024-02-09 09:45:00,573.45,575.79,573.44,574.88,4963.0,573.45,575.79,573.44,574.88,4963.0
2024-02-09 09:50:00,575.01,576.08,574.82,575.98,3457.0,575.01,576.08,574.82,575.98,3457.0
2024-02-09 09:55:00,576.49,578.89,576.48,578.67,3480.0,576.49,578.89,576.48,578.67,3480.0
2024-02-09 10:00:00,578.4,578.76,577.8,578.07,4745.0,578.4,578.76,577.8,578.07,4745.0
2024-02-09 10:05:00,577.44,580.33,577.44,579.32,21116.0,577.44,580.33,577.44,579.32,21116.0
2024-02-09 10:10:00,578.96,579.9,578.37,578.89,8450.0,578.96,579.9,578.37,578.89,8450.0
2024-02-09 10:15:00,579.41,580.67,579.24,579.75,5940.0,579.41,580.67,579.24,579.75,5940.0
2024-02-09 10:20:00,579.73,579.73,578.18,578.67,3550.0,579.73,579.73,578.18,578.67,3550.0
2024-02-09 10:25:00,578.44,579.37,577.69,578.77,4695.0,578.44,579.37,577.69,578.77,4695.0
2024-02-09 10:30:00,579.26,580.23,578.76,580.23,2620.0,579.26,580.23,578.76,580.23,2620.0
2024-02-09 10:35:00,580.05,580.41,579.59,579.6,2246.0,580.05,580.41,579.59,579.6,2246.0
2024-02-09 10:40:00,579.98,581.85,579.97,581.63,3063.0,579.98,581.85,579.97,581.63,3063.0
2024-02-09 10:45:00,581.66,582.85,581.32,581.65,16235.0,581.66,582.85,581.32,581.65,16235.0
2024-02-09 10:50:00,581.89,581.89,580.51,580.51,2465.0,581.89,581.89,580.51,580.51,2465.0
2024-02-09 10:55:00,579.97,581.17,579.93,580.02,5598.0,579.97,581.17,579.93,580.02,5598.0
2024-02-09 11:00:00,580.43,581.73,580.39,581.32,5608.0,580.43,581.73,580.39,581.32,5608.0
2024-02-09 11:05:00,581.02,581.47,579.77,579.87,2926.0,581.02,581.47,579.77,579.87,2926.0
2024-02-09 11:10:00,580.12,580.32,579.91,580.3,750.0,580.12,580.32,579.91,580.3,750.0
2024-02-09 11:15:00,580.32,580.43,579.57,579.7,1000.0,580.32,580.43,579.57,579.7,1000.0
2024-02-09 11:20:00,579.75,580.08,579.46,579.66,2697.0,579.75,580.08,579.46,579.66,2697.0
2024-02-09 11:25:00,579.44,579.67,579.09,579.41,1300.0,579.44,579.67,579.09,579.41,1300.0
2024-02-09 11:30:00,579.69,579.93,579.0,579.2,1799.0,579.69,579.93,579.0,579.2,1799.0
2024-02-09 11:35:00,579.23,579.23,578.16,578.16,6317.0,579.23,579.23,578.16,578.16,6317.0
2024-02-09 11:40:00,578.32,579.13,578.32,578.85,2674.0,578.32,579.13,578.32,578.85,2674.0
2024-02-09 11:45:00,578.8,579.23,578.46,578.84,2757.0,578.8,579.23,578.46,578.84,2757.0
2024-02-09 11:50:00,578.77,579.2,578.71,579.2,1400.0,578.77,579.2,578.71,579.2,1400.0
2024-02-09 11:55:00,578.74,578.94,578.6,578.91,700.0,578.74,578.94,578.6,578.91,700.0
2024-02-09 12:00:00,578.52,578.52,577.98,578.15,3087.0,578.52,578.52,577.98,578.15,3087.0
2024-02-09 12:05:00,577.88,577.89,577.44,577.44,900.0,577.88,577.89,577.44,577.44,900.0
2024-02-09 12:10:00,577.66,578.02,577.38,578.02,3208.0,577.66,578.02,577.38,578.02,3208.0
2024-02-09 12:15:00,578.26,579.15,578.2,578.82,1300.0,578.26,579.15,578.2,578.82,1300.0
2024-02-09 12:20:00,578.43,578.67,578.43,578.67,200.0,578.43,578.67,578.43,578.67,200.0
2024-02-09 12:25:00,578.71,579.94,578.7,579.94,2428.0,578.71,579.94,578.7,579.94,2428.0
2024-02-09 12:30:00,579.72,579.89,579.26,579.76,3430.0,579.72,579.89,579.26,579.76,3430.0
2024-02-09 12:35:00,579.73,579.88,579.33,579.88,2241.0,579.73,579.88,579.33,579.88,2241.0
2024-02-09 12:40:00,580.0,580.64,579.95,580.64,2023.0,580.0,580.64,579.95,580.64,2023.0
2024-02-09 12:45:00,580.23,580.78,580.23,580.63,1700.0,580.23,580.78,580.23,580.63,1700.0
2024-02-09 12:50:00,580.74,580.88,580.68,580.71,600.0,580.74,580.88,580.68,580.71,600.0
2024-02-09 12:55:00,580.81,580.81,579.53,579.54,2260.0,580.81,580.81,579.53,579.54,2260.0
2024-02-09 13:00:00,579.54,579.84,579.53,579.73,1163.0,579.54,579.84,579.53,579.73,1163.0
2024-02-09 13:05:00,579.35,579.93,579.32,579.75,1400.0,579.35,579.93,579.32,579.75,1400.0
2024-02-09 13:10:00,579.75,580.65,579.62,580.52,9273.0,579.75,580.65,579.62,580.52,9273.0
2024-02-09 13:15:00,580.47,580.47,578.9,579.42,3200.0,580.47,580.47,578.9,579.42,3200.0
2024-02-09 13:20:00,579.22,579.47,579.0,579.21,700.0,579.22,579.47,579.0,579.21,700.0
2024-02-09 13:25:00,579.41,580.03,579.24,579.25,6194.0,579.41,580.03,579.24,579.25,6194.0
2024-02-09 13:30:00,579.21,579.36,578.36,579.29,4953.0,579.21,579.36,578.36,579.29,4953.0
2024-02-09 13:35:00,579.31,579.37,578.65,578.69,2150.0,579.31,579.37,578.65,578.69,2150.0
2024-02-09 13:40:00,578.67,578.67,577.94,578.06,1100.0,578.67,578.67,577.94,578.06,1100.0
2024-02-09 13:45:00,578.19,579.3,578.19,579.04,1821.0,578.19,579.3,578.19,579.04,1821.0
2024-02-09 13:50:00,579.06,579.57,578.64,579.49,3494.0,579.06,579.57,578.64,579.49,3494.0
2024-02-09 13:55:00,579.31,580.03,579.3,579.96,1635.0,579.31,580.03,579.3,579.96,1635.0
2024-02-09 14:00:00,580.02,581.55,580.0,581.05,5246.0,580.02,581.55,580.0,581.05,5246.0
2024-02-09 14:05:00,580.99,581.07,580.4,580.81,6154.0,580.99,581.07,580.4,580.81,6154.0
2024-02-09 14:10:00,580.48,580.48,580.0,580.13,992.0,580.48,580.48,580.0,580.13,992.0
2024-02-09 14:15:00,580.09,580.4,579.91,580.4,1167.0,580.09,580.4,579.91,580.4,1167.0
2024-02-09 14:20:00,580.41,581.07,580.15,581.07,2064.0,580.41,581.07,580.15,581.07,2064.0
2024-02-09 14:25:00,581.2,581.2,580.38,580.38,2510.0,581.2,581.2,580.38,580.38,2510.0
2024-02-09 14:30:00,580.52,581.03,580.42,580.64,2090.0,580.52,581.03,580.42,580.64,2090.0
2024-02-09 14:35:00,580.49,580.56,580.45,580.45,300.0,580.49,580.56,580.45,580.45,300.0
2024-02-09 14:40:00,580.59,580.6,580.44,580.58,3255.0,580.59,580.6,580.44,580.58,3255.0
2024-02-09 14:45:00,580.42,580.42,579.98,580.07,1670.0,580.42,580.42,579.98,580.07,1670.0
2024-02-09 14:50:00,579.96,580.23,579.63,579.72,2706.0,579.96,580.23,579.63,579.72,2706.0
2024-02-09 14:55:00,579.42,579.48,579.12,579.13,2213.0,579.42,579.48,579.12,579.13,2213.0
2024-02-09 15:00:00,578.67,578.67,578.0,578.0,2503.0,578.67,578.67,578.0,578.0,2503.0
2024-02-09 15:05:00,577.75,578.39,577.72,577.75,3526.0,577.75,578.39,577.72,577.75,3526.0
2024-02-09 15:10:00,577.69,577.98,577.19,577.62,2671.0,577.69,577.98,577.19,577.62,2671.0
2024-02-09 15:15:00,577.79,578.01,577.42,577.86,7786.0,577.79,578.01,577.42,577.86,7786.0
2024-02-09 15:20:00,577.84,577.87,576.56,576.57,2685.0,577.84,577.87,576.56,576.57,2685.0
2024-02-09 15:25:00,576.45,576.96,576.42,576.96,2504.0,576.45,576.96,576.42,576.96,2504.0
2024-02-09 15:30:00,576.86,576.86,576.17,576.65,4664.0,576.86,576.86,576.17,576.65,4664.0
2024-02-09 15:35:00,576.77,576.79,576.19,576.56,6205.0,576.77,576.79,576.19,576.56,6205.0
2024-02-09 15:40:00,576.75,577.16,576.57,577.16,5558.0,576.75,577.16,576.57,577.16,5558.0
2024-02-09 15:45:00,576.93,576.93,576.08,576.08,10822.0,576.93,576.93,576.08,576.08,10822.0
2024-02-09 15:50:00,576.26,576.57,575.19,575.24,21668.0,576.26,576.57,575.19,575.24,21668.0
2024-02-09 15:55:00,575.1,575.82,575.07,575.52,38541.0,575.1,575.82,575.07,575.52,38541.0
2024-02-12 09:30:00,576.0,577.96,571.01,577.96,21241.0,576.0,577.96,571.01,577.96,21241.0
2024-02-12 09:35:00,575.76,577.73,572.2,572.2,6065.0,575.76,577.73,572.2,572.2,6065.0
2024-02-12 09:40:00,571.71,573.04,571.05,571.38,3100.0,571.71,573.04,571.05,571.38,3100.0
2024-02-12 09:45:00,570.87,572.12,569.0,569.62,10038.0,570.87,572.12,569.0,569.62,10038.0
2024-02-12 09:50:00,569.12,570.33,568.16,568.81,5504.0,569.12,570.33,568.16,568.81,5504.0
2024-02-12 09:55:00,568.81,569.0,567.47,567.65,8513.0,568.81,569.0,567.47,567.65,8513.0
2024-02-12 10:00:00,567.79,567.81,565.37,567.35,11805.0,567.79,567.81,565.37,567.35,11805.0
2024-02-12 10:05:00,566.95,569.31,566.95,568.84,3421.0,566.95,569.31,566.95,568.84,3421.0
2024-02-12 10:10:00,570.06,571.56,570.05,571.15,810.0,570.06,571.56,570.05,571.15,810.0
2024-02-12 10:15:00,571.36,571.92,569.73,571.47,3291.0,571.36,571.92,569.73,571.47,3291.0
2024-02-12 10:20:00,570.73,571.25,569.9,570.0,3222.0,570.73,571.25,569.9,570.0,3222.0
2024-02-12 10:25:00,570.92,572.04,570.54,572.04,3000.0,570.92,572.04,570.54,572.04,3000.0
2024-02-12 10:30:00,571.47,572.13,571.22,571.48,2243.0,571.47,572.13,571.22,571.48,2243.0
2024-02-12 10:35:00,571.74,572.84,571.74,572.72,3520.0,571.74,572.84,571.74,572.72,3520.0
2024-02-12 10:40:00,572.56,572.95,572.28,572.64,1300.0,572.56,572.95,572.28,572.64,1300.0
2024-02-12 10:45:00,572.28,572.33,570.77,571.47,2481.0,572.28,572.33,570.77,571.47,2481.0
2024-02-12 10:50:00,571.72,572.29,570.05,572.29,3799.0,571.72,572.29,570.05,572.29,3799.0
2024-02-12 10:55:00,572.39,572.76,571.59,571.94,1335.0,572.39,572.76,571.59,571.94,1335.0
2024-02-12 11:00:00,572.0,572.35,571.62,572.21,3283.0,572.0,572.35,571.62,572.21,3283.0
2024-02-12 11:05:00,572.37,573.32,572.32,573.32,9255.0,572.37,573.32,572.32,573.32,9255.0
2024-02-12 11:10:00,573.25,573.27,572.39,572.86,2761.0,573.25,573.27,572.39,572.86,2761.0
2024-02-12 11:15:00,573.35,573.35,572.08,572.45,3176.0,573.35,573.35,572.08,572.45,3176.0
2024-02-12 11:20:00,572.51,574.23,572.22,573.94,4994.0,572.51,574.23,572.22,573.94,4994.0
2024-02-12 11:25:00,573.92,575.14,573.76,573.76,7151.0,573.92,575.14,573.76,573.76,7151.0
2024-02-12 11:30:00,573.83,574.63,573.62,574.63,1753.0,573.83,574.63,573.62,574.63,1753.0
2024-02-12 11:35:00,574.73,576.74,574.73,575.31,9257.0,574.73,576.74,574.73,575.31,9257.0
2024-02-12 11:40:00,575.21,575.99,575.16,575.34,3096.0,575.21,575.99,575.16,575.34,3096.0
2024-02-12 11:45:00,575.22,575.34,573.85,573.85,8799.0,575.22,575.34,573.85,573.85,8799.0
2024-02-12 11:50:00,574.19,575.7,574.19,575.07,3611.0,574.19,575.7,574.19,575.07,3611.0
2024-02-12 11:55:00,575.06,575.27,574.92,574.92,700.0,575.06,575.27,574.92,574.92,700.0
2024-02-12 12:00:00,574.52,575.22,574.33,575.1,1209.0,574.52,575.22,574.33,575.1,1209.0
2024-02-12 12:05:00,575.02,575.73,574.87,575.63,1154.0,575.02,575.73,574.87,575.63,1154.0
2024-02-12 12:10:00,575.9,576.23,575.01,576.22,3638.0,575.9,576.23,575.01,576.22,3638.0
2024-02-12 12:15:00,576.23,576.35,575.91,575.91,2003.0,576.23,576.35,575.91,575.91,2003.0
2024-02-12 12:20:00,575.98,576.03,575.3,575.46,2700.0,575.98,576.03,575.3,575.46,2700.0
2024-02-12 12:25:00,575.2,575.48,575.11,575.26,3107.0,575.2,575.48,575.11,575.26,3107.0
2024-02-12 12:30:00,575.65,576.35,575.51,576.2,1474.0,575.65,576.35,575.51,576.2,1474.0
2024-02-12 12:35:00,576.0,576.0,575.45,575.62,2616.0,576.0,576.0,575.45,575.62,2616.0
2024-02-12 12:40:00,575.63,575.96,575.54,575.78,1407.0,575.63,575.96,575.54,575.78,1407.0
2024-02-12 12:45:00,575.74,575.95,575.28,575.73,1240.0,575.74,575.95,575.28,575.73,1240.0
2024-02-12 12:50:00,575.73,576.11,575.61,575.8,3349.0,575.73,576.11,575.61,575.8,3349.0
2024-02-12 12:55:00,575.82,575.9,575.5,575.6,2127.0,575.82,575.9,575.5,575.6,2127.0
2024-02-12 13:00:00,575.6,575.85,575.16,575.77,1265.0,575.6,575.85,575.16,575.77,1265.0
2024-02-12 13:05:00,575.77,575.95,575.6,575.6,2081.0,575.77,575.95,575.6,575.6,2081.0
2024-02-12 13:10:00,575.59,576.16,575.59,575.96,2445.0,575.59,576.16,575.59,575.96,2445.0
2024-02-12 13:15:00,576.02,576.02,575.09,575.35,3300.0,576.02,576.02,575.09,575.35,3300.0
2024-02-12 13:20:00,575.4,575.71,574.1,574.66,4404.0,575.4,575.71,574.1,574.66,4404.0
2024-02-12 13:25:00,574.65,574.67,573.84,574.01,2668.0,574.65,574.67,573.84,574.01,2668.0
2024-02-12 13:30:00,573.76,573.8,572.59,572.78,9068.0,573.76,573.8,572.59,572.78,9068.0
2024-02-12 13:35:00,572.12,572.12,570.48,571.1,3199.0,572.12,572.12,570.48,571.1,3199.0
2024-02-12 13:40:00,570.89,570.89,570.42,570.48,2943.0,570.89,570.89,570.42,570.48,2943.0
2024-02-12 13:45:00,570.34,571.53,570.32,571.3,2002.0,570.34,571.53,570.32,571.3,2002.0
2024-02-12 13:50:00,571.45,571.8,571.02,571.27,1202.0,571.45,571.8,571.02,571.27,1202.0
2024-02-12 13:55:00,572.13,572.13,571.8,571.8,800.0,572.13,572.13,571.8,571.8,800.0
2024-02-12 14:00:00,571.23,571.23,570.55,570.71,1695.0,571.23,571.23,570.55,570.71,1695.0
2024-02-12 14:05:00,570.54,571.23,570.26,571.23,1200.0,570.54,571.23,570.26,571.23,1200.0
2024-02-12 14:10:00,571.08,571.08,570.63,570.8,1788.0,571.08,571.08,570.63,570.8,1788.0
2024-02-12 14:15:00,570.28,570.28,568.59,568.59,1670.0,570.28,570.28,568.59,568.59,1670.0
2024-02-12 14:20:00,568.45,569.85,568.26,569.7,3081.0,568.45,569.85,568.26,569.7,3081.0
2024-02-12 14:25:00,569.96,570.36,569.85,570.11,1300.0,569.96,570.36,569.85,570.11,1300.0
2024-02-12 14:30:00,569.78,569.91,569.57,569.57,500.0,569.78,569.91,569.57,569.57,500.0
2024-02-12 14:35:00,569.57,569.62,568.89,569.13,2130.0,569.57,569.62,568.89,569.13,2130.0
2024-02-12 14:40:00,569.24,569.71,569.0,569.08,2729.0,569.24,569.71,569.0,569.08,2729.0
2024-02-12 14:45:00,568.79,569.17,567.98,568.74,1535.0,568.79,569.17,567.98,568.74,1535.0
2024-02-12 14:50:00,568.45,568.45,567.9,568.28,1400.0,568.45,568.45,567.9,568.28,1400.0
2024-02-12 14:55:00,567.84,567.84,567.05,567.69,3267.0,567.84,567.84,567.05,567.69,3267.0
2024-02-12 15:00:00,568.05,568.35,567.9,568.07,1383.0,568.05,568.35,567.9,568.07,1383.0
2024-02-12 15:05:00,568.28,569.07,568.07,569.06,1570.0,568.28,569.07,568.07,569.06,1570.0
2024-02-12 15:10:00,568.84,568.84,568.51,568.51,1100.0,568.84,568.84,568.51,568.51,1100.0
2024-02-12 15:15:00,567.97,568.38,567.97,568.38,527.0,567.97,568.38,567.97,568.38,527.0
2024-02-12 15:20:00,568.38,568.51,567.53,567.53,2811.0,568.38,568.51,567.53,567.53,2811.0
2024-02-12 15:25:00,567.93,567.95,567.11,567.11,2295.0,567.93,567.95,567.11,567.11,2295.0
2024-02-12 15:30:00,567.31,567.5,567.0,567.0,2103.0,567.31,567.5,567.0,567.0,2103.0
2024-02-12 15:35:00,567.17,567.32,566.46,566.46,7966.0,567.17,567.32,566.46,566.46,7966.0
2024-02-12 15:40:00,566.48,567.66,566.46,567.38,4884.0,566.48,567.66,566.46,567.38,4884.0
2024-02-12 15:45:00,567.66,568.97,567.66,568.97,5852.0,567.66,568.97,567.66,568.97,5852.0
2024-02-12 15:50:00,569.22,569.97,568.48,568.72,10193.0,569.22,569.97,568.48,568.72,10193.0
2024-02-12 15:55:00,568.42,569.4,568.17,568.85,21904.0,568.42,569.4,568.17,568.85,21904.0
2024-02-13 09:30:00,549.52,553.05,538.0,550.53,75389.0,549.52,553.05,538.0,550.53,75389.0
2024-02-13 09:35:00,548.99,550.58,546.77,549.82,18784.0,548.99,550.58,546.77,549.82,18784.0
2024-02-13 09:40:00,549.84,551.14,546.43,547.31,11060.0,549.84,551.14,546.43,547.31,11060.0
2024-02-13 09:45:00,547.75,548.76,544.0,545.4,21543.0,547.75,548.76,544.0,545.4,21543.0
2024-02-13 09:50:00,544.7,547.07,543.08,545.79,9666.0,544.7,547.07,543.08,545.79,9666.0
2024-02-13 09:55:00,545.82,550.39,544.58,549.52,10887.0,545.82,550.39,544.58,549.52,10887.0
2024-02-13 10:00:00,548.9,549.38,544.22,544.22,12599.0,548.9,549.38,544.22,544.22,12599.0
2024-02-13 10:05:00,545.18,547.81,544.66,547.13,4283.0,545.18,547.81,544.66,547.13,4283.0
2024-02-13 10:10:00,547.4,547.4,545.64,545.64,3191.0,547.4,547.4,545.64,545.64,3191.0
2024-02-13 10:15:00,545.53,548.14,544.33,548.0,11509.0,545.53,548.14,544.33,548.0,11509.0
2024-02-13 10:20:00,548.04,550.14,547.99,550.14,8036.0,548.04,550.14,547.99,550.14,8036.0
2024-02-13 10:25:00,550.09,550.85,549.06,550.45,4753.0,550.09,550.85,549.06,550.45,4753.0
2024-02-13 10:30:00,550.95,551.89,550.53,551.61,7550.0,550.95,551.89,550.53,551.61,7550.0
2024-02-13 10:35:00,551.58,553.27,551.53,553.27,5669.0,551.58,553.27,551.53,553.27,5669.0
2024-02-13 10:40:00,553.62,554.66,552.64,554.04,5406.0,553.62,554.66,552.64,554.04,5406.0
2024-02-13 10:45:00,553.43,554.55,552.79,553.22,3633.0,553.43,554.55,552.79,553.22,3633.0
2024-02-13 10:50:00,553.02,554.4,552.29,554.01,5770.0,553.02,554.4,552.29,554.01,5770.0
2024-02-13 10:55:00,553.37,553.37,550.99,551.31,3035.0,553.37,553.37,550.99,551.31,3035.0
2024-02-13 11:00:00,551.71,552.35,551.6,552.0,3499.0,551.71,552.35,551.6,552.0,3499.0
2024-02-13 11:05:00,552.44,553.82,552.33,553.19,4650.0,552.44,553.82,552.33,553.19,4650.0
2024-02-13 11:10:00,553.2,553.7,551.62,551.66,5225.0,553.2,553.7,551.62,551.66,5225.0
2024-02-13 11:15:00,551.37,552.06,550.79,551.34,4968.0,551.37,552.06,550.79,551.34,4968.0
2024-02-13 11:20:00,551.21,551.5,550.4,551.25,4861.0,551.21,551.5,550.4,551.25,4861.0
2024-02-13 11:25:00,551.3,551.79,550.69,551.78,3312.0,551.3,551.79,550.69,551.78,3312.0
2024-02-13 11:30:00,551.63,551.72,550.83,551.6,9602.0,551.63,551.72,550.83,551.6,9602.0
2024-02-13 11:35:00,551.06,551.9,551.01,551.26,2300.0,551.06,551.9,551.01,551.26,2300.0
2024-02-13 11:40:00,551.39,552.31,550.57,552.1,3501.0,551.39,552.31,550.57,552.1,3501.0
2024-02-13 11:45:00,551.91,553.55,551.91,553.44,5598.0,551.91,553.55,551.91,553.44,5598.0
2024-02-13 11:50:00,553.45,553.99,551.76,551.77,10253.0,553.45,553.99,551.76,551.77,10253.0
2024-02-13 11:55:00,552.68,552.68,551.31,551.95,3085.0,552.68,552.68,551.31,551.95,3085.0
2024-02-13 12:00:00,551.52,551.69,550.59,550.89,3100.0,551.52,551.69,550.59,550.89,3100.0
2024-02-13 12:05:00,550.95,551.62,550.32,550.5,3956.0,550.95,551.62,550.32,550.5,3956.0
2024-02-13 12:10:00,550.65,550.84,549.93,550.49,6316.0,550.65,550.84,549.93,550.49,6316.0
2024-02-13 12:15:00,551.03,551.68,550.99,551.16,2863.0,551.03,551.68,550.99,551.16,2863.0
2024-02-13 12:20:00,551.13,551.39,550.78,550.92,3099.0,551.13,551.39,550.78,550.92,3099.0
2024-02-13 12:25:00,550.6,551.12,550.26,550.46,1600.0,550.6,551.12,550.26,550.46,1600.0
2024-02-13 12:30:00,550.32,551.75,550.31,551.39,2550.0,550.32,551.75,550.31,551.39,2550.0
2024-02-13 12:35:00,551.38,551.67,550.63,550.63,2026.0,551.38,551.67,550.63,550.63,2026.0
2024-02-13 12:40:00,550.8,551.24,550.2,550.44,4593.0,550.8,551.24,550.2,550.44,4593.0
2024-02-13 12:45:00,550.33,550.95,550.31,550.52,3508.0,550.33,550.95,550.31,550.52,3508.0
2024-02-13 12:50:00,550.89,551.3,550.0,550.09,2938.0,550.89,551.3,550.0,550.09,2938.0
2024-02-13 12:55:00,549.45,549.62,548.1,548.57,9002.0,549.45,549.62,548.1,548.57,9002.0
2024-02-13 13:00:00,548.94,549.0,548.32,548.56,4328.0,548.94,549.0,548.32,548.56,4328.0
2024-02-13 13:05:00,548.55,549.15,548.19,548.99,3819.0,548.55,549.15,548.19,548.99,3819.0
2024-02-13 13:10:00,549.01,549.3,548.53,549.28,2762.0,549.01,549.3,548.53,549.28,2762.0
2024-02-13 13:15:00,549.55,549.93,549.29,549.88,2800.0,549.55,549.93,549.29,549.88,2800.0
2024-02-13 13:20:00,549.65,549.95,549.5,549.82,3116.0,549.65,549.95,549.5,549.82,3116.0
2024-02-13 13:25:00,549.67,549.75,549.14,549.47,2189.0,549.67,549.75,549.14,549.47,2189.0
2024-02-13 13:30:00,549.39,549.39,548.82,548.83,2779.0,549.39,549.39,548.82,548.83,2779.0
2024-02-13 13:35:00,548.84,549.42,548.8,549.15,3541.0,548.84,549.42,548.8,549.15,3541.0
2024-02-13 13:40:00,548.97,549.35,548.0,548.0,4405.0,548.97,549.35,548.0,548.0,4405.0
2024-02-13 13:45:00,548.13,548.34,546.99,546.99,2250.0,548.13,548.34,546.99,546.99,2250.0
2024-02-13 13:50:00,546.7,547.3,546.66,547.3,4214.0,546.7,547.3,546.66,547.3,4214.0
2024-02-13 13:55:00,547.06,547.69,546.8,547.69,6036.0,547.06,547.69,546.8,547.69,6036.0
2024-02-13 14:00:00,547.69,547.69,545.85,545.85,2500.0,547.69,547.69,545.85,545.85,2500.0
2024-02-13 14:05:00,545.5,545.5,544.6,545.45,4000.0,545.5,545.5,544.6,545.45,4000.0
2024-02-13 14:10:00,545.45,545.64,544.89,544.89,2350.0,545.45,545.64,544.89,544.89,2350.0
2024-02-13 14:15:00,545.0,545.56,544.59,545.55,2940.0,545.0,545.56,544.59,545.55,2940.0
2024-02-13 14:20:00,545.64,545.83,544.96,544.96,4167.0,545.64,545.83,544.96,544.96,4167.0
2024-02-13 14:25:00,545.0,546.17,544.54,545.84,5036.0,545.0,546.17,544.54,545.84,5036.0
2024-02-13 14:30:00,545.59,546.31,545.59,546.13,3254.0,545.59,546.31,545.59,546.13,3254.0
2024-02-13 14:35:00,546.33,546.74,545.85,546.46,2435.0,546.33,546.74,545.85,546.46,2435.0
2024-02-13 14:40:00,546.54,546.65,545.66,545.81,2700.0,546.54,546.65,545.66,545.81,2700.0
2024-02-13 14:45:00,545.6,546.02,545.27,545.39,3532.0,545.6,546.02,545.27,545.39,3532.0
2024-02-13 14:50:00,545.49,545.64,544.04,544.11,4589.0,545.49,545.64,544.04,544.11,4589.0
2024-02-13 14:55:00,544.19,544.85,543.57,544.58,5105.0,544.19,544.85,543.57,544.58,5105.0
2024-02-13 15:00:00,544.82,545.76,544.81,544.96,4033.0,544.82,545.76,544.81,544.96,4033.0
2024-02-13 15:05:00,544.91,545.9,544.91,545.53,5840.0,544.91,545.9,544.91,545.53,5840.0
2024-02-13 15:10:00,545.35,545.57,545.12,545.28,6408.0,545.35,545.57,545.12,545.28,6408.0
2024-02-13 15:15:00,545.18,545.7,545.0,545.22,5894.0,545.18,545.7,545.0,545.22,5894.0
2024-02-13 15:20:00,545.13,545.62,544.56,545.22,8296.0,545.13,545.62,544.56,545.22,8296.0
2024-02-13 15:25:00,545.28,546.16,544.99,546.15,4569.0,545.28,546.16,544.99,546.15,4569.0
2024-02-13 15:30:00,546.01,546.32,545.26,546.32,6820.0,546.01,546.32,545.26,546.32,6820.0
2024-02-13 15:35:00,546.09,546.52,546.0,546.08,6765.0,546.09,546.52,546.0,546.08,6765.0
2024-02-13 15:40:00,546.06,547.76,546.05,547.51,6421.0,546.06,547.76,546.05,547.51,6421.0
2024-02-13 15:45:00,547.56,547.69,546.89,547.34,8522.0,547.56,547.69,546.89,547.34,8522.0
2024-02-13 15:50:00,547.39,548.53,546.29,547.95,32384.0,547.39,548.53,546.29,547.95,32384.0
2024-02-13 15:55:00,547.33,548.99,547.22,548.87,59438.0,547.33,548.99,547.22,548.87,59438.0
2024-02-14 09:30:00,554.59,558.3,554.59,557.87,20841.0,554.59,558.3,554.59,557.87,20841.0
2024-02-14 09:35:00,557.21,557.88,555.46,555.54,9973.0,557.21,557.88,555.46,555.54,9973.0
2024-02-14 09:40:00,555.98,556.34,554.63,556.0,8151.0,555.98,556.34,554.63,556.0,8151.0
2024-02-14 09:45:00,556.08,557.14,555.24,556.1,7509.0,556.08,557.14,555.24,556.1,7509.0
2024-02-14 09:50:00,554.63,555.49,554.45,555.25,1550.0,554.63,555.49,554.45,555.25,1550.0
2024-02-14 09:55:00,554.9,558.72,554.9,558.72,5052.0,554.9,558.72,554.9,558.72,5052.0
2024-02-14 10:00:00,558.24,558.51,556.73,556.86,3910.0,558.24,558.51,556.73,556.86,3910.0
2024-02-14 10:05:00,556.86,557.81,556.6,556.6,4267.0,556.86,557.81,556.6,556.6,4267.0
2024-02-14 10:10:00,557.34,558.03,556.9,557.7,8588.0,557.34,558.03,556.9,557.7,8588.0
2024-02-14 10:15:00,557.7,559.21,557.2,559.21,6123.0,557.7,559.21,557.2,559.21,6123.0
2024-02-14 10:20:00,559.51,560.42,559.0,560.06,6709.0,559.51,560.42,559.0,560.06,6709.0
2024-02-14 10:25:00,560.32,560.33,559.6,560.3,2961.0,560.32,560.33,559.6,560.3,2961.0
2024-02-14 10:30:00,560.31,560.66,559.29,559.7,4037.0,560.31,560.66,559.29,559.7,4037.0
2024-02-14 10:35:00,560.13,560.13,558.94,558.94,3814.0,560.13,560.13,558.94,558.94,3814.0
2024-02-14 10:40:00,559.4,559.41,557.87,557.98,8596.0,559.4,559.41,557.87,557.98,8596.0
2024-02-14 10:45:00,557.65,559.41,557.33,558.01,3463.0,557.65,559.41,557.33,558.01,3463.0
2024-02-14 10:50:00,558.45,558.67,557.62,557.69,5169.0,558.45,558.67,557.62,557.69,5169.0
2024-02-14 10:55:00,558.07,558.07,556.68,556.78,1700.0,558.07,558.07,556.68,556.78,1700.0
2024-02-14 11:00:00,556.66,556.66,554.78,556.47,3838.0,556.66,556.66,554.78,556.47,3838.0
2024-02-14 11:05:00,556.61,557.21,556.41,556.51,2855.0,556.61,557.21,556.41,556.51,2855.0
2024-02-14 11:10:00,556.46,556.9,555.9,556.17,2309.0,556.46,556.9,555.9,556.17,2309.0
2024-02-14 11:15:00,556.38,556.38,555.64,555.84,4135.0,556.38,556.38,555.64,555.84,4135.0
2024-02-14 11:20:00,555.62,557.42,555.37,556.92,2719.0,555.62,557.42,555.37,556.92,2719.0
2024-02-14 11:25:00,556.67,557.03,556.21,556.44,2500.0,556.67,557.03,556.21,556.44,2500.0
2024-02-14 11:30:00,556.4,556.86,556.32,556.33,5621.0,556.4,556.86,556.32,556.33,5621.0
2024-02-14 11:35:00,556.81,557.19,556.06,557.18,2200.0,556.81,557.19,556.06,557.18,2200.0
2024-02-14 11:40:00,556.76,557.6,555.65,556.44,3519.0,556.76,557.6,555.65,556.44,3519.0
2024-02-14 11:45:00,556.38,556.72,556.02,556.72,1003.0,556.38,556.72,556.02,556.72,1003.0
2024-02-14 11:50:00,556.7,557.26,556.5,557.26,3705.0,556.7,557.26,556.5,557.26,3705.0
2024-02-14 11:55:00,556.87,556.98,556.51,556.78,1700.0,556.87,556.98,556.51,556.78,1700.0
2024-02-14 12:00:00,556.25,556.44,555.6,555.62,4308.0,556.25,556.44,555.6,555.62,4308.0
2024-02-14 12:05:00,555.62,556.89,555.16,556.89,3917.0,555.62,556.89,555.16,556.89,3917.0
2024-02-14 12:10:00,556.83,557.1,556.7,557.05,3700.0,556.83,557.1,556.7,557.05,3700.0
2024-02-14 12:15:00,557.13,557.4,556.86,556.93,500.0,557.13,557.4,556.86,556.93,500.0
2024-02-14 12:20:00,556.87,557.5,556.85,557.34,2659.0,556.87,557.5,556.85,557.34,2659.0
2024-02-14 12:25:00,557.5,558.6,557.37,558.6,2028.0,557.5,558.6,557.37,558.6,2028.0
2024-02-14 12:30:00,558.67,559.42,558.67,559.21,2053.0,558.67,559.42,558.67,559.21,2053.0
2024-02-14 12:35:00,559.24,559.4,558.35,559.13,3000.0,559.24,559.4,558.35,559.13,3000.0
2024-02-14 12:40:00,559.11,560.27,559.11,560.27,1148.0,559.11,560.27,559.11,560.27,1148.0
2024-02-14 12:45:00,559.96,560.36,559.5,560.36,1377.0,559.96,560.36,559.5,560.36,1377.0
2024-02-14 12:50:00,560.11,560.37,559.71,560.37,1102.0,560.11,560.37,559.71,560.37,1102.0
2024-02-14 12:55:00,560.23,560.44,559.71,559.92,2632.0,560.23,560.44,559.71,559.92,2632.0
2024-02-14 13:00:00,560.06,560.3,559.61,560.26,1600.0,560.06,560.3,559.61,560.26,1600.0
2024-02-14 13:05:00,560.26,560.26,559.72,559.72,1050.0,560.26,560.26,559.72,559.72,1050.0
2024-02-14 13:10:00,559.6,559.7,558.63,558.63,1400.0,559.6,559.7,558.63,558.63,1400.0
2024-02-14 13:15:00,558.7,558.97,558.7,558.97,817.0,558.7,558.97,558.7,558.97,817.0
2024-02-14 13:20:00,558.87,558.87,558.41,558.5,400.0,558.87,558.87,558.41,558.5,400.0
2024-02-14 13:25:00,558.61,558.79,558.41,558.41,874.0,558.61,558.79,558.41,558.41,874.0
2024-02-14 13:30:00,558.82,559.31,558.82,559.05,909.0,558.82,559.31,558.82,559.05,909.0
2024-02-14 13:35:00,559.5,560.39,559.5,560.38,1115.0,559.5,560.39,559.5,560.38,1115.0
2024-02-14 13:40:00,560.18,560.55,559.98,560.2,900.0,560.18,560.55,559.98,560.2,900.0
2024-02-14 13:45:00,560.13,560.42,560.12,560.12,1732.0,560.13,560.42,560.12,560.12,1732.0
2024-02-14 13:50:00,560.0,560.0,559.28,559.29,2461.0,560.0,560.0,559.28,559.29,2461.0
2024-02-14 13:55:00,559.36,559.36,558.37,558.37,1924.0,559.36,559.36,558.37,558.37,1924.0
2024-02-14 14:00:00,559.26,559.4,558.59,558.6,1745.0,559.26,559.4,558.59,558.6,1745.0
2024-02-14 14:05:00,558.51,558.51,556.78,556.78,2000.0,558.51,558.51,556.78,556.78,2000.0
2024-02-14 14:10:00,557.45,557.54,557.08,557.29,2728.0,557.45,557.54,557.08,557.29,2728.0
2024-02-14 14:15:00,557.0,557.32,556.73,556.73,1900.0,557.0,557.32,556.73,556.73,1900.0
2024-02-14 14:20:00,556.32,557.38,556.31,557.07,2654.0,556.32,557.38,556.31,557.07,2654.0
2024-02-14 14:25:00,557.59,557.84,557.48,557.57,1500.0,557.59,557.84,557.48,557.57,1500.0
2024-02-14 14:30:00,557.71,557.8,557.28,557.28,1419.0,557.71,557.8,557.28,557.28,1419.0
2024-02-14 14:35:00,557.42,557.86,557.22,557.86,1498.0,557.42,557.86,557.22,557.86,1498.0
2024-02-14 14:40:00,557.61,557.61,557.4,557.59,1000.0,557.61,557.61,557.4,557.59,1000.0
2024-02-14 14:45:00,557.48,557.97,557.22,557.74,1200.0,557.48,557.97,557.22,557.74,1200.0
2024-02-14 14:50:00,557.8,558.13,557.75,557.8,1589.0,557.8,558.13,557.75,557.8,1589.0
2024-02-14 14:55:00,557.44,558.19,557.02,558.19,9333.0,557.44,558.19,557.02,558.19,9333.0
2024-02-14 15:00:00,558.42,559.41,558.28,559.41,8042.0,558.42,559.41,558.28,559.41,8042.0
2024-02-14 15:05:00,559.21,560.13,558.99,560.13,8800.0,559.21,560.13,558.99,560.13,8800.0
2024-02-14 15:10:00,560.07,560.19,559.64,559.77,4958.0,560.07,560.19,559.64,559.77,4958.0
2024-02-14 15:15:00,559.69,559.73,559.17,559.49,2472.0,559.69,559.73,559.17,559.49,2472.0
2024-02-14 15:20:00,559.55,560.12,559.43,560.01,3786.0,559.55,560.12,559.43,560.01,3786.0
2024-02-14 15:25:00,559.91,561.13,559.91,561.1,8534.0,559.91,561.13,559.91,561.1,8534.0
2024-02-14 15:30:00,561.0,561.11,560.06,560.13,6900.0,561.0,561.11,560.06,560.13,6900.0
2024-02-14 15:35:00,560.23,560.66,559.47,560.66,3732.0,560.23,560.66,559.47,560.66,3732.0
2024-02-14 15:40:00,560.52,561.45,560.38,561.45,14268.0,560.52,561.45,560.38,561.45,14268.0
2024-02-14 15:45:00,561.31,561.52,560.32,560.52,7567.0,561.31,561.52,560.32,560.52,7567.0
2024-02-14 15:50:00,560.66,561.71,560.47,561.1,13073.0,560.66,561.71,560.47,561.1,13073.0
2024-02-14 15:55:00,561.54,562.89,561.24,562.74,33072.0,561.54,562.89,561.24,562.74,33072.0
2024-02-15 09:30:00,567.14,568.6,563.17,564.26,23698.0,567.14,568.6,563.17,564.26,23698.0
2024-02-15 09:35:00,563.3,564.34,561.42,563.68,3970.0,563.3,564.34,561.42,563.68,3970.0
2024-02-15 09:40:00,563.59,564.52,561.73,561.73,1504.0,563.59,564.52,561.73,561.73,1504.0
2024-02-15 09:45:00,561.28,564.46,561.28,564.46,3821.0,561.28,564.46,561.28,564.46,3821.0
2024-02-15 09:50:00,564.56,564.56,559.36,559.9,7417.0,564.56,564.56,559.36,559.9,7417.0
2024-02-15 09:55:00,559.52,560.11,558.82,560.11,5739.0,559.52,560.11,558.82,560.11,5739.0
2024-02-15 10:00:00,560.12,560.28,557.23,557.26,6160.0,560.12,560.28,557.23,557.26,6160.0
2024-02-15 10:05:00,557.84,559.36,557.26,559.24,2977.0,557.84,559.36,557.26,559.24,2977.0
2024-02-15 10:10:00,559.49,561.57,559.49,561.29,1728.0,559.49,561.57,559.49,561.29,1728.0
2024-02-15 10:15:00,560.96,561.44,559.0,559.22,4711.0,560.96,561.44,559.0,559.22,4711.0
2024-02-15 10:20:00,559.22,559.22,558.17,558.85,2529.0,559.22,559.22,558.17,558.85,2529.0
2024-02-15 10:25:00,559.12,559.27,556.89,556.95,2100.0,559.12,559.27,556.89,556.95,2100.0
2024-02-15 10:30:00,557.27,559.11,557.27,558.64,4542.0,557.27,559.11,557.27,558.64,4542.0
2024-02-15 10:35:00,558.97,559.18,558.41,559.15,1449.0,558.97,559.18,558.41,559.15,1449.0
2024-02-15 10:40:00,559.39,560.63,559.26,560.63,3280.0,559.39,560.63,559.26,560.63,3280.0
2024-02-15 10:45:00,560.41,561.46,560.28,561.46,3169.0,560.41,561.46,560.28,561.46,3169.0
2024-02-15 10:50:00,561.46,562.11,561.37,561.37,4837.0,561.46,562.11,561.37,561.37,4837.0
2024-02-15 10:55:00,560.49,561.5,560.43,561.48,3817.0,560.49,561.5,560.43,561.48,3817.0
2024-02-15 11:00:00,561.17,561.29,559.28,559.28,1816.0,561.17,561.29,559.28,559.28,1816.0
2024-02-15 11:05:00,559.02,560.33,558.48,558.59,5128.0,559.02,560.33,558.48,558.59,5128.0
2024-02-15 11:10:00,558.66,560.08,558.66,560.07,2235.0,558.66,560.08,558.66,560.07,2235.0
2024-02-15 11:15:00,560.19,560.2,559.41,559.42,1872.0,560.19,560.2,559.41,559.42,1872.0
2024-02-15 11:20:00,559.27,559.73,559.27,559.59,1761.0,559.27,559.73,559.27,559.59,1761.0
2024-02-15 11:25:00,559.62,559.98,559.03,559.73,4339.0,559.62,559.98,559.03,559.73,4339.0
2024-02-15 11:30:00,560.04,560.45,559.48,559.48,2728.0,560.04,560.45,559.48,559.48,2728.0
2024-02-15 11:35:00,559.43,559.61,558.59,558.95,2700.0,559.43,559.61,558.59,558.95,2700.0
2024-02-15 11:40:00,559.33,560.02,559.0,559.89,1900.0,559.33,560.02,559.0,559.89,1900.0
2024-02-15 11:45:00,559.92,560.35,559.1,559.1,2297.0,559.92,560.35,559.1,559.1,2297.0
2024-02-15 11:50:00,559.11,559.11,558.22,558.57,4905.0,559.11,559.11,558.22,558.57,4905.0
2024-02-15 11:55:00,558.82,558.97,557.89,558.47,3017.0,558.82,558.97,557.89,558.47,3017.0
2024-02-15 12:00:00,558.74,558.82,558.01,558.13,2400.0,558.74,558.82,558.01,558.13,2400.0
2024-02-15 12:05:00,558.02,558.8,558.02,558.63,1200.0,558.02,558.8,558.02,558.63,1200.0
2024-02-15 12:10:00,558.63,559.78,558.44,559.62,2199.0,558.63,559.78,558.44,559.62,2199.0
2024-02-15 12:15:00,559.47,559.79,558.81,559.51,3991.0,559.47,559.79,558.81,559.51,3991.0
2024-02-15 12:20:00,559.38,559.59,558.92,559.59,9391.0,559.38,559.59,558.92,559.59,9391.0
2024-02-15 12:25:00,559.5,560.11,559.37,559.37,4557.0,559.5,560.11,559.37,559.37,4557.0
2024-02-15 12:30:00,559.24,560.44,559.21,560.2,38728.0,559.24,560.44,559.21,560.2,38728.0
2024-02-15 12:35:00,560.17,560.28,559.81,559.96,4617.0,560.17,560.28,559.81,559.96,4617.0
2024-02-15 12:40:00,559.97,559.98,559.1,559.1,1900.0,559.97,559.98,559.1,559.1,1900.0
2024-02-15 12:45:00,559.3,559.61,558.91,558.91,3365.0,559.3,559.61,558.91,558.91,3365.0
2024-02-15 12:50:00,559.16,559.67,559.0,559.41,4484.0,559.16,559.67,559.0,559.41,4484.0
2024-02-15 12:55:00,559.18,559.18,558.25,558.25,978.0,559.18,559.18,558.25,558.25,978.0
2024-02-15 13:00:00,558.31,558.72,558.19,558.72,3939.0,558.31,558.72,558.19,558.72,3939.0
2024-02-15 13:05:00,558.57,559.41,558.56,559.12,3415.0,558.57,559.41,558.56,559.12,3415.0
2024-02-15 13:10:00,558.94,559.06,558.0,558.0,1900.0,558.94,559.06,558.0,558.0,1900.0
2024-02-15 13:15:00,558.25,559.03,558.12,559.02,2397.0,558.25,559.03,558.12,559.02,2397.0
2024-02-15 13:20:00,559.1,559.68,558.34,558.44,2427.0,559.1,559.68,558.34,558.44,2427.0
2024-02-15 13:25:00,558.76,559.02,558.49,558.69,2049.0,558.76,559.02,558.49,558.69,2049.0
2024-02-15 13:30:00,558.95,559.83,558.94,559.17,5963.0,558.95,559.83,558.94,559.17,5963.0
2024-02-15 13:35:00,558.9,559.29,558.76,559.29,1700.0,558.9,559.29,558.76,559.29,1700.0
2024-02-15 13:40:00,559.59,559.59,559.05,559.05,2097.0,559.59,559.59,559.05,559.05,2097.0
2024-02-15 13:45:00,559.28,559.48,559.23,559.24,800.0,559.28,559.48,559.23,559.24,800.0
2024-02-15 13:50:00,559.31,559.82,559.31,559.82,500.0,559.31,559.82,559.31,559.82,500.0
2024-02-15 13:55:00,560.01,560.32,559.93,560.32,1351.0,560.01,560.32,559.93,560.32,1351.0
2024-02-15 14:00:00,559.98,560.4,559.77,560.35,7070.0,559.98,560.4,559.77,560.35,7070.0
2024-02-15 14:05:00,560.45,561.47,560.23,560.58,2087.0,560.45,561.47,560.23,560.58,2087.0
2024-02-15 14:10:00,560.28,560.28,559.16,559.79,2704.0,560.28,560.28,559.16,559.79,2704.0
2024-02-15 14:15:00,559.92,560.17,559.59,559.95,1953.0,559.92,560.17,559.59,559.95,1953.0
2024-02-15 14:20:00,560.14,560.6,559.9,560.13,2624.0,560.14,560.6,559.9,560.13,2624.0
2024-02-15 14:25:00,560.14,560.78,560.1,560.78,4006.0,560.14,560.78,560.1,560.78,4006.0
2024-02-15 14:30:00,560.85,561.06,560.61,561.06,2024.0,560.85,561.06,560.61,561.06,2024.0
2024-02-15 14:35:00,561.07,561.36,561.05,561.05,1426.0,561.07,561.36,561.05,561.05,1426.0
2024-02-15 14:40:00,561.11,561.19,560.81,561.0,1768.0,561.11,561.19,560.81,561.0,1768.0
2024-02-15 14:45:00,560.98,561.25,560.89,560.89,998.0,560.98,561.25,560.89,560.89,998.0
2024-02-15 14:50:00,560.89,560.9,560.52,560.52,957.0,560.89,560.9,560.52,560.52,957.0
2024-02-15 14:55:00,560.55,560.74,559.83,559.88,3164.0,560.55,560.74,559.83,559.88,3164.0
2024-02-15 15:00:00,559.62,560.14,559.3,560.14,2783.0,559.62,560.14,559.3,560.14,2783.0
2024-02-15 15:05:00,559.92,560.06,558.86,558.86,1400.0,559.92,560.06,558.86,558.86,1400.0
2024-02-15 15:10:00,558.84,559.44,558.84,559.26,2024.0,558.84,559.44,558.84,559.26,2024.0
2024-02-15 15:15:00,559.29,559.29,558.65,558.67,927.0,559.29,559.29,558.65,558.67,927.0
2024-02-15 15:20:00,558.63,558.72,557.5,557.5,2496.0,558.63,558.72,557.5,557.5,2496.0
2024-02-15 15:25:00,557.65,558.34,557.52,558.31,5590.0,557.65,558.34,557.52,558.31,5590.0
2024-02-15 15:30:00,558.43,558.73,558.01,558.01,2201.0,558.43,558.73,558.01,558.01,2201.0
2024-02-15 15:35:00,558.01,558.37,557.75,558.1,3629.0,558.01,558.37,557.75,558.1,3629.0
2024-02-15 15:40:00,558.37,558.82,558.29,558.82,2407.0,558.37,558.82,558.29,558.82,2407.0
2024-02-15 15:45:00,558.74,558.74,557.36,557.73,7351.0,558.74,558.74,557.36,557.73,7351.0
2024-02-15 15:50:00,557.92,559.34,557.69,558.37,24633.0,557.92,559.34,557.69,558.37,24633.0
2024-02-15 15:55:00,558.16,558.16,557.51,558.04,22537.0,558.16,558.16,557.51,558.04,22537.0
2024-02-16 09:30:00,559.95,563.17,558.95,563.17,35729.0,559.95,563.17,558.95,563.17,35729.0
2024-02-16 09:35:00,562.33,563.36,562.03,562.5,4929.0,562.33,563.36,562.03,562.5,4929.0
2024-02-16 09:40:00,562.5,563.87,561.16,561.16,4700.0,562.5,563.87,561.16,561.16,4700.0
2024-02-16 09:45:00,561.43,561.53,559.94,559.94,2942.0,561.43,561.53,559.94,559.94,2942.0
2024-02-16 09:50:00,559.33,559.54,555.02,555.02,9077.0,559.33,559.54,555.02,555.02,9077.0
2024-02-16 09:55:00,555.06,556.31,553.39,553.82,6351.0,555.06,556.31,553.39,553.82,6351.0
2024-02-16 10:00:00,555.53,555.53,552.09,552.85,3847.0,555.53,555.53,552.09,552.85,3847.0
2024-02-16 10:05:00,551.99,553.09,550.98,553.09,5626.0,551.99,553.09,550.98,553.09,5626.0
2024-02-16 10:10:00,552.75,553.94,551.58,552.9,5706.0,552.75,553.94,551.58,552.9,5706.0
2024-02-16 10:15:00,552.76,555.05,552.76,554.88,4170.0,552.76,555.05,552.76,554.88,4170.0
2024-02-16 10:20:00,554.76,555.05,553.75,554.76,11075.0,554.76,555.05,553.75,554.76,11075.0
2024-02-16 10:25:00,554.58,555.45,553.69,554.91,5805.0,554.58,555.45,553.69,554.91,5805.0
2024-02-16 10:30:00,554.73,554.73,551.42,551.95,3750.0,554.73,554.73,551.42,551.95,3750.0
2024-02-16 10:35:00,552.2,555.57,552.2,554.81,1763.0,552.2,555.57,552.2,554.81,1763.0
2024-02-16 10:40:00,555.18,555.77,554.52,554.91,2962.0,555.18,555.77,554.52,554.91,2962.0
2024-02-16 10:45:00,554.84,555.87,554.14,554.41,1959.0,554.84,555.87,554.14,554.41,1959.0
2024-02-16 10:50:00,554.56,555.54,554.56,555.53,4499.0,554.56,555.54,554.56,555.53,4499.0
2024-02-16 10:55:00,555.75,556.96,555.17,556.96,11204.0,555.75,556.96,555.17,556.96,11204.0
2024-02-16 11:00:00,556.68,558.2,556.68,558.19,3573.0,556.68,558.2,556.68,558.19,3573.0
2024-02-16 11:05:00,558.62,558.63,556.89,557.65,2701.0,558.62,558.63,556.89,557.65,2701.0
2024-02-16 11:10:00,557.27,559.21,557.27,558.93,1747.0,557.27,559.21,557.27,558.93,1747.0
2024-02-16 11:15:00,558.67,559.04,558.17,558.17,804.0,558.67,559.04,558.17,558.17,804.0
2024-02-16 11:20:00,558.59,558.6,558.27,558.42,700.0,558.59,558.6,558.27,558.42,700.0
2024-02-16 11:25:00,558.45,558.57,558.14,558.42,1769.0,558.45,558.57,558.14,558.42,1769.0
2024-02-16 11:30:00,558.67,559.33,558.47,558.47,661.0,558.67,559.33,558.47,558.47,661.0
2024-02-16 11:35:00,558.09,558.11,557.39,557.39,1097.0,558.09,558.11,557.39,557.39,1097.0
2024-02-16 11:40:00,557.44,557.77,556.87,557.09,989.0,557.44,557.77,556.87,557.09,989.0
2024-02-16 11:45:00,556.55,556.55,556.55,556.55,100.0,556.55,556.55,556.55,556.55,100.0
2024-02-16 11:50:00,556.46,556.74,556.36,556.37,922.0,556.46,556.74,556.36,556.37,922.0
2024-02-16 11:55:00,556.8,558.19,556.48,557.58,1102.0,556.8,558.19,556.48,557.58,1102.0
2024-02-16 12:00:00,558.1,558.1,557.47,557.87,700.0,558.1,558.1,557.47,557.87,700.0
2024-02-16 12:05:00,557.88,557.89,557.05,557.5,1302.0,557.88,557.89,557.05,557.5,1302.0
2024-02-16 12:10:00,557.05,557.26,556.63,556.85,4182.0,557.05,557.26,556.63,556.85,4182.0
2024-02-16 12:15:00,556.78,556.94,556.78,556.85,300.0,556.78,556.94,556.78,556.85,300.0
2024-02-16 12:20:00,556.85,558.04,556.75,557.63,1100.0,556.85,558.04,556.75,557.63,1100.0
2024-02-16 12:25:00,557.87,557.88,556.98,557.55,1538.0,557.87,557.88,556.98,557.55,1538.0
2024-02-16 12:30:00,557.54,558.14,557.3,557.3,1439.0,557.54,558.14,557.3,557.3,1439.0
2024-02-16 12:35:00,556.87,556.87,556.26,556.36,400.0,556.87,556.87,556.26,556.36,400.0
2024-02-16 12:40:00,556.37,557.34,556.37,557.07,1778.0,556.37,557.34,556.37,557.07,1778.0
2024-02-16 12:45:00,556.81,557.04,556.69,556.76,978.0,556.81,557.04,556.69,556.76,978.0
2024-02-16 12:50:00,557.0,557.0,556.34,556.65,700.0,557.0,557.0,556.34,556.65,700.0
2024-02-16 12:55:00,556.23,556.51,555.56,556.5,1000.0,556.23,556.51,555.56,556.5,1000.0
2024-02-16 13:00:00,556.38,557.17,555.98,557.09,3435.0,556.38,557.17,555.98,557.09,3435.0
2024-02-16 13:05:00,557.17,558.05,556.87,557.86,4574.0,557.17,558.05,556.87,557.86,4574.0
2024-02-16 13:10:00,557.69,557.82,556.54,556.54,1882.0,557.69,557.82,556.54,556.54,1882.0
2024-02-16 13:15:00,557.0,557.6,556.79,556.79,2323.0,557.0,557.6,556.79,556.79,2323.0
2024-02-16 13:20:00,556.08,557.17,556.08,557.17,1050.0,556.08,557.17,556.08,557.17,1050.0
2024-02-16 13:25:00,556.62,556.63,556.19,556.21,1521.0,556.62,556.63,556.19,556.21,1521.0
2024-02-16 13:30:00,556.56,557.44,556.33,557.22,2500.0,556.56,557.44,556.33,557.22,2500.0
2024-02-16 13:35:00,557.22,558.0,557.22,557.81,722.0,557.22,558.0,557.22,557.81,722.0
2024-02-16 13:40:00,557.81,558.21,557.81,558.21,617.0,557.81,558.21,557.81,558.21,617.0
2024-02-16 13:45:00,558.49,558.5,558.21,558.38,2649.0,558.49,558.5,558.21,558.38,2649.0
2024-02-16 13:50:00,558.38,558.91,558.38,558.4,2950.0,558.38,558.91,558.38,558.4,2950.0
2024-02-16 13:55:00,558.05,558.96,558.04,558.96,1608.0,558.05,558.96,558.04,558.96,1608.0
2024-02-16 14:00:00,558.74,559.68,558.74,559.45,3402.0,558.74,559.68,558.74,559.45,3402.0
2024-02-16 14:05:00,559.36,559.52,558.43,559.52,4804.0,559.36,559.52,558.43,559.52,4804.0
2024-02-16 14:10:00,559.66,559.86,559.4,559.4,856.0,559.66,559.86,559.4,559.4,856.0
2024-02-16 14:15:00,559.65,559.66,559.25,559.37,1869.0,559.65,559.66,559.25,559.37,1869.0
2024-02-16 14:20:00,558.64,558.64,558.64,558.64,256.0,558.64,558.64,558.64,558.64,256.0
2024-02-16 14:25:00,558.47,558.82,558.42,558.42,1050.0,558.47,558.82,558.42,558.42,1050.0
2024-02-16 14:30:00,558.91,559.17,558.29,558.58,2134.0,558.91,559.17,558.29,558.58,2134.0
2024-02-16 14:35:00,558.5,558.67,558.35,558.59,1041.0,558.5,558.67,558.35,558.59,1041.0
2024-02-16 14:40:00,558.56,558.56,557.93,558.15,1892.0,558.56,558.56,557.93,558.15,1892.0
2024-02-16 14:45:00,557.76,557.76,554.81,554.81,2778.0,557.76,557.76,554.81,554.81,2778.0
2024-02-16 14:50:00,554.76,554.76,553.97,554.57,1500.0,554.76,554.76,553.97,554.57,1500.0
2024-02-16 14:55:00,553.87,554.61,553.84,554.6,1176.0,553.87,554.61,553.84,554.6,1176.0
2024-02-16 15:00:00,554.61,555.01,553.28,553.28,37847.0,554.61,555.01,553.28,553.28,37847.0
2024-02-16 15:05:00,553.38,553.38,552.87,553.14,870.0,553.38,553.38,552.87,553.14,870.0
2024-02-16 15:10:00,553.06,553.49,552.55,553.49,2052.0,553.06,553.49,552.55,553.49,2052.0
2024-02-16 15:15:00,553.36,554.05,553.2,553.51,2797.0,553.36,554.05,553.2,553.51,2797.0
2024-02-16 15:20:00,553.55,554.27,553.55,554.13,1498.0,553.55,554.27,553.55,554.13,1498.0
2024-02-16 15:25:00,554.56,554.8,554.43,554.8,753.0,554.56,554.8,554.43,554.8,753.0
2024-02-16 15:30:00,555.1,555.11,554.1,554.61,3634.0,555.1,555.11,554.1,554.61,3634.0
2024-02-16 15:35:00,554.63,554.63,553.49,553.49,4488.0,554.63,554.63,553.49,553.49,4488.0
2024-02-16 15:40:00,553.17,553.61,552.85,552.97,3889.0,553.17,553.61,552.85,552.97,3889.0
2024-02-16 15:45:00,552.96,553.63,552.96,553.14,3954.0,552.96,553.63,552.96,553.14,3954.0
2024-02-16 15:50:00,552.89,553.86,552.64,553.22,10405.0,552.89,553.86,552.64,553.22,10405.0
2024-02-16 15:55:00,553.6,553.61,552.74,553.12,16462.0,553.6,553.61,552.74,553.12,16462.0
2024-02-20 09:30:00,551.51,555.0,549.98,550.03,44097.0,551.51,555.0,549.98,550.03,44097.0
2024-02-20 09:35:00,550.73,551.87,547.36,547.36,4250.0,550.73,551.87,547.36,547.36,4250.0
2024-02-20 09:40:00,547.72,548.23,543.41,543.96,17733.0,547.72,548.23,543.41,543.96,17733.0
2024-02-20 09:45:00,543.68,545.3,543.19,544.61,5813.0,543.68,545.3,543.19,544.61,5813.0
2024-02-20 09:50:00,544.6,544.6,543.27,543.75,4359.0,544.6,544.6,543.27,543.75,4359.0
2024-02-20 09:55:00,543.9,546.02,543.65,545.1,8249.0,543.9,546.02,543.65,545.1,8249.0
2024-02-20 10:00:00,544.53,544.53,541.11,542.86,9580.0,544.53,544.53,541.11,542.86,9580.0
2024-02-20 10:05:00,543.05,544.5,542.94,543.76,5531.0,543.05,544.5,542.94,543.76,5531.0
2024-02-20 10:10:00,543.09,543.09,541.87,542.33,3552.0,543.09,543.09,541.87,542.33,3552.0
2024-02-20 10:15:00,542.39,543.62,542.18,542.32,3769.0,542.39,543.62,542.18,542.32,3769.0
2024-02-20 10:20:00,542.54,542.96,541.74,542.13,3709.0,542.54,542.96,541.74,542.13,3709.0
2024-02-20 10:25:00,542.07,542.07,540.42,540.62,5820.0,542.07,542.07,540.42,540.62,5820.0
2024-02-20 10:30:00,540.45,540.65,538.72,540.65,4057.0,540.45,540.65,538.72,540.65,4057.0
2024-02-20 10:35:00,540.65,541.28,540.65,541.17,1424.0,540.65,541.28,540.65,541.17,1424.0
2024-02-20 10:40:00,541.41,542.82,541.41,542.49,2785.0,541.41,542.82,541.41,542.49,2785.0
2024-02-20 10:45:00,542.63,543.16,542.63,543.02,1050.0,542.63,543.16,542.63,543.02,1050.0
2024-02-20 10:50:00,542.95,543.7,542.5,542.5,1900.0,542.95,543.7,542.5,542.5,1900.0
2024-02-20 10:55:00,542.52,544.2,542.52,544.2,4755.0,542.52,544.2,542.52,544.2,4755.0
2024-02-20 11:00:00,543.99,545.33,543.74,544.97,4970.0,543.99,545.33,543.74,544.97,4970.0
2024-02-20 11:05:00,545.0,546.19,544.7,545.41,8667.0,545.0,546.19,544.7,545.41,8667.0
2024-02-20 11:10:00,545.31,545.75,545.06,545.75,4549.0,545.31,545.75,545.06,545.75,4549.0
2024-02-20 11:15:00,545.92,546.31,545.43,545.86,4878.0,545.92,546.31,545.43,545.86,4878.0
2024-02-20 11:20:00,546.04,547.45,545.8,546.37,11523.0,546.04,547.45,545.8,546.37,11523.0
2024-02-20 11:25:00,546.94,547.06,546.32,546.32,900.0,546.94,547.06,546.32,546.32,900.0
2024-02-20 11:30:00,546.85,546.85,544.93,545.11,2265.0,546.85,546.85,544.93,545.11,2265.0
2024-02-20 11:35:00,545.05,545.69,544.79,545.24,1796.0,545.05,545.69,544.79,545.24,1796.0
2024-02-20 11:40:00,545.52,546.44,545.33,546.44,2216.0,545.52,546.44,545.33,546.44,2216.0
2024-02-20 11:45:00,546.51,546.75,546.28,546.58,1000.0,546.51,546.75,546.28,546.58,1000.0
2024-02-20 11:50:00,546.55,546.55,545.31,545.32,2681.0,546.55,546.55,545.31,545.32,2681.0
2024-02-20 11:55:00,545.18,545.18,544.03,544.05,5709.0,545.18,545.18,544.03,544.05,5709.0
2024-02-20 12:00:00,544.05,544.46,543.97,543.98,1500.0,544.05,544.46,543.97,543.98,1500.0
2024-02-20 12:05:00,543.97,543.99,543.28,543.34,1600.0,543.97,543.99,543.28,543.34,1600.0
2024-02-20 12:10:00,543.48,543.95,543.32,543.4,2662.0,543.48,543.95,543.32,543.4,2662.0
2024-02-20 12:15:00,543.28,543.48,543.06,543.43,2173.0,543.28,543.48,543.06,543.43,2173.0
2024-02-20 12:20:00,543.04,544.07,542.97,543.34,4605.0,543.04,544.07,542.97,543.34,4605.0
2024-02-20 12:25:00,544.16,544.58,544.13,544.17,700.0,544.16,544.58,544.13,544.17,700.0
2024-02-20 12:30:00,544.5,545.28,544.02,545.16,1545.0,544.5,545.28,544.02,545.16,1545.0
2024-02-20 12:35:00,545.07,545.07,544.02,544.02,4021.0,545.07,545.07,544.02,544.02,4021.0
2024-02-20 12:40:00,544.12,545.42,544.12,545.42,1800.0,544.12,545.42,544.12,545.42,1800.0
2024-02-20 12:45:00,545.24,545.67,544.92,544.99,3000.0,545.24,545.67,544.92,544.99,3000.0
2024-02-20 12:50:00,544.97,546.0,544.81,545.64,3328.0,544.97,546.0,544.81,545.64,3328.0
2024-02-20 12:55:00,546.0,546.48,545.93,546.45,1750.0,546.0,546.48,545.93,546.45,1750.0
2024-02-20 13:00:00,546.11,546.15,545.41,545.41,3061.0,546.11,546.15,545.41,545.41,3061.0
2024-02-20 13:05:00,545.54,545.84,545.52,545.62,1100.0,545.54,545.84,545.52,545.62,1100.0
2024-02-20 13:10:00,545.53,545.53,545.0,545.22,2896.0,545.53,545.53,545.0,545.22,2896.0
2024-02-20 13:15:00,544.83,545.24,544.15,545.24,2137.0,544.83,545.24,544.15,545.24,2137.0
2024-02-20 13:20:00,545.29,545.96,544.89,545.67,4279.0,545.29,545.96,544.89,545.67,4279.0
2024-02-20 13:25:00,545.42,545.53,543.66,544.0,2356.0,545.42,545.53,543.66,544.0,2356.0
2024-02-20 13:30:00,544.27,544.27,543.65,543.65,1700.0,544.27,544.27,543.65,543.65,1700.0
2024-02-20 13:35:00,544.35,544.35,543.59,544.02,2000.0,544.35,544.35,543.59,544.02,2000.0
2024-02-20 13:40:00,543.73,545.03,543.73,544.73,2200.0,543.73,545.03,543.73,544.73,2200.0
2024-02-20 13:45:00,545.03,545.17,544.58,545.07,1112.0,545.03,545.17,544.58,545.07,1112.0
2024-02-20 13:50:00,545.09,545.56,544.51,544.84,15245.0,545.09,545.56,544.51,544.84,15245.0
2024-02-20 13:55:00,545.01,545.54,545.01,545.54,1402.0,545.01,545.54,545.01,545.54,1402.0
2024-02-20 14:00:00,545.56,545.56,544.54,544.96,3565.0,545.56,545.56,544.54,544.96,3565.0
2024-02-20 14:05:00,545.02,545.58,545.02,545.58,1736.0,545.02,545.58,545.02,545.58,1736.0
2024-02-20 14:10:00,545.63,545.63,545.2,545.2,1536.0,545.63,545.63,545.2,545.2,1536.0
2024-02-20 14:15:00,545.21,545.77,544.33,545.77,3400.0,545.21,545.77,544.33,545.77,3400.0
2024-02-20 14:20:00,545.33,545.43,544.16,545.02,5618.0,545.33,545.43,544.16,545.02,5618.0
2024-02-20 14:25:00,544.74,545.73,544.63,545.59,2097.0,544.74,545.73,544.63,545.59,2097.0
2024-02-20 14:30:00,545.73,546.02,545.14,545.24,5947.0,545.73,546.02,545.14,545.24,5947.0
2024-02-20 14:35:00,545.46,545.84,545.17,545.84,3668.0,545.46,545.84,545.17,545.84,3668.0
2024-02-20 14:40:00,545.93,547.0,545.93,546.79,6219.0,545.93,547.0,545.93,546.79,6219.0
2024-02-20 14:45:00,546.8,547.29,546.56,547.29,6633.0,546.8,547.29,546.56,547.29,6633.0
2024-02-20 14:50:00,547.35,547.66,546.23,546.36,7200.0,547.35,547.66,546.23,546.36,7200.0
2024-02-20 14:55:00,546.29,547.29,546.19,547.13,2018.0,546.29,547.29,546.19,547.13,2018.0
2024-02-20 15:00:00,547.27,547.39,546.43,546.44,3300.0,547.27,547.39,546.43,546.44,3300.0
2024-02-20 15:05:00,546.4,547.34,546.35,547.34,2289.0,546.4,547.34,546.35,547.34,2289.0
2024-02-20 15:10:00,547.32,547.73,547.06,547.09,2300.0,547.32,547.73,547.06,547.09,2300.0
2024-02-20 15:15:00,547.09,547.75,546.79,547.16,6043.0,547.09,547.75,546.79,547.16,6043.0
2024-02-20 15:20:00,547.21,547.72,547.0,547.23,3771.0,547.21,547.72,547.0,547.23,3771.0
2024-02-20 15:25:00,547.19,548.03,547.19,547.8,3264.0,547.19,548.03,547.19,547.8,3264.0
2024-02-20 15:30:00,547.79,547.82,545.99,546.39,4856.0,547.79,547.82,545.99,546.39,4856.0
2024-02-20 15:35:00,546.31,546.76,545.96,546.69,4200.0,546.31,546.76,545.96,546.69,4200.0
2024-02-20 15:40:00,546.72,547.81,546.71,547.51,3200.0,546.72,547.81,546.71,547.51,3200.0
2024-02-20 15:45:00,547.59,548.11,547.46,548.01,2900.0,547.59,548.11,547.46,548.01,2900.0
2024-02-20 15:50:00,548.06,548.76,546.81,547.59,16677.0,548.06,548.76,546.81,547.59,16677.0
2024-02-20 15:55:00,547.49,548.32,547.16,547.91,36101.0,547.49,548.32,547.16,547.91,36101.0
2024-02-21 09:30:00,539.0,540.0,535.34,538.3,27571.0,539.0,540.0,535.34,538.3,27571.0
2024-02-21 09:35:00,537.54,538.48,535.96,536.85,11892.0,537.54,538.48,535.96,536.85,11892.0
2024-02-21 09:40:00,536.85,537.33,527.02,530.19,31779.0,536.85,537.33,527.02,530.19,31779.0
2024-02-21 09:45:00,530.07,532.25,527.65,528.2,23401.0,530.07,532.25,527.65,528.2,23401.0
2024-02-21 09:50:00,527.82,532.4,527.79,530.9,16168.0,527.82,532.4,527.79,530.9,16168.0
2024-02-21 09:55:00,531.16,532.62,530.74,531.25,17605.0,531.16,532.62,530.74,531.25,17605.0
2024-02-21 10:00:00,531.25,538.15,531.25,536.76,12477.0,531.25,538.15,531.25,536.76,12477.0
2024-02-21 10:05:00,537.02,538.12,536.82,537.67,7759.0,537.02,538.12,536.82,537.67,7759.0
2024-02-21 10:10:00,537.5,537.5,535.6,536.06,4322.0,537.5,537.5,535.6,536.06,4322.0
2024-02-21 10:15:00,535.6,536.83,535.6,536.44,4621.0,535.6,536.83,535.6,536.44,4621.0
2024-02-21 10:20:00,536.35,537.13,536.03,537.09,1750.0,536.35,537.13,536.03,537.09,1750.0
2024-02-21 10:25:00,537.23,537.48,535.73,536.68,9513.0,537.23,537.48,535.73,536.68,9513.0
2024-02-21 10:30:00,536.68,536.68,534.5,535.59,4758.0,536.68,536.68,534.5,535.59,4758.0
2024-02-21 10:35:00,535.54,536.47,535.12,535.94,8673.0,535.54,536.47,535.12,535.94,8673.0
2024-02-21 10:40:00,536.23,536.78,535.01,535.01,7845.0,536.23,536.78,535.01,535.01,7845.0
2024-02-21 10:45:00,535.19,537.89,535.08,537.7,4645.0,535.19,537.89,535.08,537.7,4645.0
2024-02-21 10:50:00,537.67,538.51,536.97,537.5,4142.0,537.67,538.51,536.97,537.5,4142.0
2024-02-21 10:55:00,538.71,538.71,537.36,537.49,3400.0,538.71,538.71,537.36,537.49,3400.0
2024-02-21 11:00:00,537.33,537.83,535.99,536.54,5149.0,537.33,537.83,535.99,536.54,5149.0
2024-02-21 11:05:00,536.22,536.67,535.51,535.94,9654.0,536.22,536.67,535.51,535.94,9654.0
2024-02-21 11:10:00,536.29,538.01,536.29,537.78,8160.0,536.29,538.01,536.29,537.78,8160.0
2024-02-21 11:15:00,537.61,538.68,537.32,537.64,6919.0,537.61,538.68,537.32,537.64,6919.0
2024-02-21 11:20:00,537.97,538.67,537.9,537.98,2495.0,537.97,538.67,537.9,537.98,2495.0
2024-02-21 11:25:00,538.05,538.47,537.87,538.47,2555.0,538.05,538.47,537.87,538.47,2555.0
2024-02-21 11:30:00,538.28,539.0,537.38,537.85,9176.0,538.28,539.0,537.38,537.85,9176.0
2024-02-21 11:35:00,537.88,538.19,537.41,538.19,2450.0,537.88,538.19,537.41,538.19,2450.0
2024-02-21 11:40:00,538.24,538.54,537.61,537.89,3800.0,538.24,538.54,537.61,537.89,3800.0
2024-02-21 11:45:00,538.42,539.0,538.22,539.0,5467.0,538.42,539.0,538.22,539.0,5467.0
2024-02-21 11:50:00,539.06,540.93,539.06,540.85,3098.0,539.06,540.93,539.06,540.85,3098.0
2024-02-21 11:55:00,541.03,541.34,540.26,541.34,5925.0,541.03,541.34,540.26,541.34,5925.0
2024-02-21 12:00:00,541.13,542.04,540.65,540.85,5218.0,541.13,542.04,540.65,540.85,5218.0
2024-02-21 12:05:00,540.06,540.06,538.75,539.37,3837.0,540.06,540.06,538.75,539.37,3837.0
2024-02-21 12:10:00,539.67,540.0,538.62,539.37,2141.0,539.67,540.0,538.62,539.37,2141.0
2024-02-21 12:15:00,539.39,539.84,539.22,539.75,2039.0,539.39,539.84,539.22,539.75,2039.0
2024-02-21 12:20:00,539.51,539.98,539.21,539.39,7516.0,539.51,539.98,539.21,539.39,7516.0
2024-02-21 12:25:00,539.88,540.16,539.48,540.16,1567.0,539.88,540.16,539.48,540.16,1567.0
2024-02-21 12:30:00,539.98,540.1,539.02,539.44,7488.0,539.98,540.1,539.02,539.44,7488.0
2024-02-21 12:35:00,539.5,540.97,539.5,540.97,2948.0,539.5,540.97,539.5,540.97,2948.0
2024-02-21 12:40:00,540.74,541.06,540.1,540.1,3410.0,540.74,541.06,540.1,540.1,3410.0
2024-02-21 12:45:00,540.24,540.61,539.39,540.16,6508.0,540.24,540.61,539.39,540.16,6508.0
2024-02-21 12:50:00,540.19,540.91,540.18,540.22,2206.0,540.19,540.91,540.18,540.22,2206.0
2024-02-21 12:55:00,540.49,541.52,540.49,541.16,2020.0,540.49,541.52,540.49,541.16,2020.0
2024-02-21 13:00:00,540.88,541.08,539.32,540.25,24001.0,540.88,541.08,539.32,540.25,24001.0
2024-02-21 13:05:00,540.61,540.61,539.58,540.61,7106.0,540.61,540.61,539.58,540.61,7106.0
2024-02-21 13:10:00,540.67,541.84,540.67,541.84,2800.0,540.67,541.84,540.67,541.84,2800.0
2024-02-21 13:15:00,541.51,542.36,541.51,542.12,2747.0,541.51,542.36,541.51,542.12,2747.0
2024-02-21 13:20:00,542.02,542.02,541.51,541.69,2204.0,542.02,542.02,541.51,541.69,2204.0
2024-02-21 13:25:00,541.4,541.41,540.17,540.18,4331.0,541.4,541.41,540.17,540.18,4331.0
2024-02-21 13:30:00,540.06,540.32,538.97,538.97,17734.0,540.06,540.32,538.97,538.97,17734.0
2024-02-21 13:35:00,538.64,540.38,538.64,540.0,2367.0,538.64,540.38,538.64,540.0,2367.0
2024-02-21 13:40:00,539.78,541.13,539.78,541.0,15663.0,539.78,541.13,539.78,541.0,15663.0
2024-02-21 13:45:00,540.71,541.31,540.0,540.1,5786.0,540.71,541.31,540.0,540.1,5786.0
2024-02-21 13:50:00,539.97,540.85,539.97,540.63,3718.0,539.97,540.85,539.97,540.63,3718.0
2024-02-21 13:55:00,540.63,540.78,540.29,540.29,5100.0,540.63,540.78,540.29,540.29,5100.0
2024-02-21 14:00:00,540.08,540.94,539.37,540.57,13544.0,540.08,540.94,539.37,540.57,13544.0
2024-02-21 14:05:00,540.38,540.68,539.58,540.07,8260.0,540.38,540.68,539.58,540.07,8260.0
2024-02-21 14:10:00,540.08,540.76,540.08,540.43,3494.0,540.08,540.76,540.08,540.43,3494.0
2024-02-21 14:15:00,540.37,540.73,539.48,539.61,9012.0,540.37,540.73,539.48,539.61,9012.0
2024-02-21 14:20:00,539.91,540.12,538.08,538.3,4752.0,539.91,540.12,538.08,538.3,4752.0
2024-02-21 14:25:00,537.8,538.34,536.98,538.34,6561.0,537.8,538.34,536.98,538.34,6561.0
2024-02-21 14:30:00,538.6,539.2,537.86,538.57,7479.0,538.6,539.2,537.86,538.57,7479.0
2024-02-21 14:35:00,538.48,538.7,537.39,538.0,17459.0,538.48,538.7,537.39,538.0,17459.0
2024-02-21 14:40:00,537.8,538.09,536.93,537.55,16206.0,537.8,538.09,536.93,537.55,16206.0
2024-02-21 14:45:00,537.56,538.68,537.55,538.5,4163.0,537.56,538.68,537.55,538.5,4163.0
2024-02-21 14:50:00,538.0,538.61,538.0,538.47,2951.0,538.0,538.61,538.0,538.47,2951.0
2024-02-21 14:55:00,538.55,539.04,538.43,538.83,6517.0,538.55,539.04,538.43,538.83,6517.0
2024-02-21 15:00:00,538.79,538.79,537.55,537.55,4947.0,538.79,538.79,537.55,537.55,4947.0
2024-02-21 15:05:00,537.57,538.49,537.37,537.88,3700.0,537.57,538.49,537.37,537.88,3700.0
2024-02-21 15:10:00,537.93,538.34,537.6,538.26,2369.0,537.93,538.34,537.6,538.26,2369.0
2024-02-21 15:15:00,538.16,538.78,537.42,538.19,5085.0,538.16,538.78,537.42,538.19,5085.0
2024-02-21 15:20:00,538.02,538.51,537.6,538.34,3202.0,538.02,538.51,537.6,538.34,3202.0
2024-02-21 15:25:00,538.5,539.37,538.5,539.3,6802.0,538.5,539.37,538.5,539.3,6802.0
2024-02-21 15:30:00,539.31,540.51,539.19,539.97,6571.0,539.31,540.51,539.19,539.97,6571.0
2024-02-21 15:35:00,539.89,542.83,539.89,542.83,9493.0,539.89,542.83,539.89,542.83,9493.0
2024-02-21 15:40:00,542.88,543.66,541.74,542.56,13277.0,542.88,543.66,541.74,542.56,13277.0
2024-02-21 15:45:00,542.58,543.76,542.35,543.76,9337.0,542.58,543.76,542.35,543.76,9337.0
2024-02-21 15:50:00,543.8,544.68,543.22,543.63,18054.0,543.8,544.68,543.22,543.63,18054.0
2024-02-21 15:55:00,543.4,544.87,543.4,544.12,30506.0,543.4,544.87,543.4,544.12,30506.0
2024-02-22 09:30:00,589.99,629.38,587.03,597.67,220904.0,589.99,629.38,587.03,597.67,220904.0
2024-02-22 09:35:00,596.5,601.29,595.0,598.08,51853.0,596.5,601.29,595.0,598.08,51853.0
2024-02-22 09:40:00,597.55,601.33,586.11,593.56,68604.0,597.55,601.33,586.11,593.56,68604.0
2024-02-22 09:45:00,592.73,601.09,592.01,598.96,47161.0,592.73,601.09,592.01,598.96,47161.0
2024-02-22 09:50:00,598.5,603.38,596.59,596.59,51209.0,598.5,603.38,596.59,596.59,51209.0
2024-02-22 09:55:00,596.93,603.53,596.59,602.24,27546.0,596.93,603.53,596.59,602.24,27546.0
2024-02-22 10:00:00,602.23,602.43,598.58,600.12,33368.0,602.23,602.43,598.58,600.12,33368.0
2024-02-22 10:05:00,600.37,603.78,600.0,601.0,33008.0,600.37,603.78,600.0,601.0,33008.0
2024-02-22 10:10:00,600.6,607.53,599.75,604.76,34963.0,600.6,607.53,599.75,604.76,34963.0
2024-02-22 10:15:00,604.93,605.6,601.48,601.83,26666.0,604.93,605.6,601.48,601.83,26666.0
2024-02-22 10:20:00,602.2,603.42,601.01,601.84,33126.0,602.2,603.42,601.01,601.84,33126.0
2024-02-22 10:25:00,601.33,604.74,600.0,604.74,10049.0,601.33,604.74,600.0,604.74,10049.0
2024-02-22 10:30:00,605.0,607.26,604.56,605.51,16287.0,605.0,607.26,604.56,605.51,16287.0
2024-02-22 10:35:00,605.42,606.53,603.29,603.29,13390.0,605.42,606.53,603.29,603.29,13390.0
2024-02-22 10:40:00,603.23,604.55,597.86,600.21,17200.0,603.23,604.55,597.86,600.21,17200.0
2024-02-22 10:45:00,601.0,601.57,598.67,600.29,18559.0,601.0,601.57,598.67,600.29,18559.0
2024-02-22 10:50:00,600.36,602.5,600.36,601.96,8570.0,600.36,602.5,600.36,601.96,8570.0
2024-02-22 10:55:00,601.65,602.71,600.04,600.77,9488.0,601.65,602.71,600.04,600.77,9488.0
2024-02-22 11:00:00,600.04,600.36,597.69,599.18,27590.0,600.04,600.36,597.69,599.18,27590.0
2024-02-22 11:05:00,599.38,600.71,598.34,599.14,21493.0,599.38,600.71,598.34,599.14,21493.0
2024-02-22 11:10:00,598.5,600.72,598.5,599.12,17161.0,598.5,600.72,598.5,599.12,17161.0
2024-02-22 11:15:00,599.2,601.45,599.09,600.53,19493.0,599.2,601.45,599.09,600.53,19493.0
2024-02-22 11:20:00,600.5,601.41,599.34,600.73,11336.0,600.5,601.41,599.34,600.73,11336.0
2024-02-22 11:25:00,600.66,600.79,599.07,599.47,7222.0,600.66,600.79,599.07,599.47,7222.0
2024-02-22 11:30:00,600.0,601.84,599.62,599.63,8940.0,600.0,601.84,599.62,599.63,8940.0
2024-02-22 11:35:00,599.52,601.36,599.25,599.7,6590.0,599.52,601.36,599.25,599.7,6590.0
2024-02-22 11:40:00,599.37,600.23,599.06,599.69,7062.0,599.37,600.23,599.06,599.69,7062.0
2024-02-22 11:45:00,599.42,601.28,599.38,600.34,8511.0,599.42,601.28,599.38,600.34,8511.0
2024-02-22 11:50:00,600.39,601.08,599.36,600.75,4837.0,600.39,601.08,599.36,600.75,4837.0
2024-02-22 11:55:00,600.88,601.81,599.93,600.98,11069.0,600.88,601.81,599.93,600.98,11069.0
2024-02-22 12:00:00,600.65,600.98,599.04,599.5,12800.0,600.65,600.98,599.04,599.5,12800.0
2024-02-22 12:05:00,599.5,601.31,599.5,600.05,12511.0,599.5,601.31,599.5,600.05,12511.0
2024-02-22 12:10:00,599.73,601.14,599.14,599.52,12265.0,599.73,601.14,599.14,599.52,12265.0
2024-02-22 12:15:00,599.21,599.21,597.32,597.89,12810.0,599.21,599.21,597.32,597.89,12810.0
2024-02-22 12:20:00,597.72,600.84,597.46,600.62,29483.0,597.72,600.84,597.46,600.62,29483.0
2024-02-22 12:25:00,600.85,600.91,599.49,600.18,6587.0,600.85,600.91,599.49,600.18,6587.0
2024-02-22 12:30:00,599.61,600.67,598.27,598.73,4690.0,599.61,600.67,598.27,598.73,4690.0
2024-02-22 12:35:00,598.78,598.78,597.56,598.55,6582.0,598.78,598.78,597.56,598.55,6582.0
2024-02-22 12:40:00,598.88,598.89,597.21,598.0,3613.0,598.88,598.89,597.21,598.0,3613.0
2024-02-22 12:45:00,597.45,598.86,597.22,598.14,9494.0,597.45,598.86,597.22,598.14,9494.0
2024-02-22 12:50:00,598.0,598.43,597.58,597.58,21161.0,598.0,598.43,597.58,597.58,21161.0
2024-02-22 12:55:00,597.45,597.56,595.59,596.65,10689.0,597.45,597.56,595.59,596.65,10689.0
2024-02-22 13:00:00,596.7,596.89,592.95,593.5,9131.0,596.7,596.89,592.95,593.5,9131.0
2024-02-22 13:05:00,593.52,593.52,590.74,590.81,11091.0,593.52,593.52,590.74,590.81,11091.0
2024-02-22 13:10:00,590.91,591.87,590.35,590.41,6959.0,590.91,591.87,590.35,590.41,6959.0
2024-02-22 13:15:00,590.55,592.75,590.25,591.16,9829.0,590.55,592.75,590.25,591.16,9829.0
2024-02-22 13:20:00,591.4,591.8,588.64,588.96,9946.0,591.4,591.8,588.64,588.96,9946.0
2024-02-22 13:25:00,588.96,589.24,587.71,587.81,12349.0,588.96,589.24,587.71,587.81,12349.0
2024-02-22 13:30:00,588.15,588.16,585.54,585.89,7450.0,588.15,588.16,585.54,585.89,7450.0
2024-02-22 13:35:00,585.9,586.15,584.03,584.54,9404.0,585.9,586.15,584.03,584.54,9404.0
2024-02-22 13:40:00,584.75,585.25,582.37,584.74,22252.0,584.75,585.25,582.37,584.74,22252.0
2024-02-22 13:45:00,584.15,584.59,583.47,583.47,3283.0,584.15,584.59,583.47,583.47,3283.0
2024-02-22 13:50:00,583.64,583.71,581.3,582.21,6595.0,583.64,583.71,581.3,582.21,6595.0
2024-02-22 13:55:00,581.91,583.46,581.82,582.0,9410.0,581.91,583.46,581.82,582.0,9410.0
2024-02-22 14:00:00,582.18,582.54,580.93,582.01,12784.0,582.18,582.54,580.93,582.01,12784.0
2024-02-22 14:05:00,582.14,582.15,580.16,580.33,4300.0,582.14,582.15,580.16,580.33,4300.0
2024-02-22 14:10:00,580.18,582.0,580.01,581.97,15375.0,580.18,582.0,580.01,581.97,15375.0
2024-02-22 14:15:00,582.0,582.64,581.83,582.48,9049.0,582.0,582.64,581.83,582.48,9049.0
2024-02-22 14:20:00,582.55,583.8,581.84,583.63,13672.0,582.55,583.8,581.84,583.63,13672.0
2024-02-22 14:25:00,583.6,585.21,583.5,584.99,16378.0,583.6,585.21,583.5,584.99,16378.0
2024-02-22 14:30:00,585.1,587.11,584.37,585.39,12149.0,585.1,587.11,584.37,585.39,12149.0
2024-02-22 14:35:00,585.49,585.49,583.22,583.39,4446.0,585.49,585.49,583.22,583.39,4446.0
2024-02-22 14:40:00,583.39,583.62,581.73,583.62,8170.0,583.39,583.62,581.73,583.62,8170.0
2024-02-22 14:45:00,582.89,583.57,581.5,583.26,5283.0,582.89,583.57,581.5,583.26,5283.0
2024-02-22 14:50:00,582.58,583.28,581.51,583.23,6369.0,582.58,583.28,581.51,583.23,6369.0
2024-02-22 14:55:00,582.84,583.22,581.29,581.74,5340.0,582.84,583.22,581.29,581.74,5340.0
2024-02-22 15:00:00,581.61,582.41,581.04,582.41,5213.0,581.61,582.41,581.04,582.41,5213.0
2024-02-22 15:05:00,582.1,583.46,582.09,582.61,11518.0,582.1,583.46,582.09,582.61,11518.0
2024-02-22 15:10:00,582.16,582.81,581.44,581.49,8786.0,582.16,582.81,581.44,581.49,8786.0
2024-02-22 15:15:00,581.47,583.08,581.36,582.88,10903.0,581.47,583.08,581.36,582.88,10903.0
2024-02-22 15:20:00,582.28,582.43,580.89,581.33,11237.0,582.28,582.43,580.89,581.33,11237.0
2024-02-22 15:25:00,581.38,581.47,580.95,581.3,6323.0,581.38,581.47,580.95,581.3,6323.0
2024-02-22 15:30:00,580.98,581.36,579.53,580.52,17131.0,580.98,581.36,579.53,580.52,17131.0
2024-02-22 15:35:00,580.31,581.39,579.11,581.37,14430.0,580.31,581.39,579.11,581.37,14430.0
2024-02-22 15:40:00,581.51,583.44,581.5,582.22,17736.0,581.51,583.44,581.5,582.22,17736.0
2024-02-22 15:45:00,582.27,583.18,580.89,580.89,18213.0,582.27,583.18,580.89,580.89,18213.0
2024-02-22 15:50:00,581.64,582.47,579.57,579.64,31295.0,581.64,582.47,579.57,579.64,31295.0
2024-02-22 15:55:00,579.64,581.15,579.64,580.94,38053.0,579.64,581.15,579.64,580.94,38053.0
2024-02-23 09:30:00,583.95,585.01,570.75,576.29,76669.0,583.95,585.01,570.75,576.29,76669.0
2024-02-23 09:35:00,576.49,581.87,576.09,577.38,16308.0,576.49,581.87,576.09,577.38,16308.0
2024-02-23 09:40:00,577.66,581.61,576.59,577.85,10874.0,577.66,581.61,576.59,577.85,10874.0
2024-02-23 09:45:00,579.15,580.13,572.49,575.0,20143.0,579.15,580.13,572.49,575.0,20143.0
2024-02-23 09:50:00,575.22,579.29,574.71,578.37,7389.0,575.22,579.29,574.71,578.37,7389.0
2024-02-23 09:55:00,578.18,578.18,574.43,574.98,7545.0,578.18,578.18,574.43,574.98,7545.0
2024-02-23 10:00:00,574.18,576.25,572.72,575.91,9685.0,574.18,576.25,572.72,575.91,9685.0
2024-02-23 10:05:00,575.19,576.96,573.55,575.56,8753.0,575.19,576.96,573.55,575.56,8753.0
2024-02-23 10:10:00,575.46,576.94,573.35,574.13,6012.0,575.46,576.94,573.35,574.13,6012.0
2024-02-23 10:15:00,575.74,576.42,574.15,574.85,3561.0,575.74,576.42,574.15,574.85,3561.0
2024-02-23 10:20:00,574.53,575.4,573.0,574.75,3880.0,574.53,575.4,573.0,574.75,3880.0
2024-02-23 10:25:00,576.0,576.47,575.01,575.01,2868.0,576.0,576.47,575.01,575.01,2868.0
2024-02-23 10:30:00,574.61,576.47,573.98,576.01,4330.0,574.61,576.47,573.98,576.01,4330.0
2024-02-23 10:35:00,576.16,577.18,574.87,577.18,9565.0,576.16,577.18,574.87,577.18,9565.0
2024-02-23 10:40:00,577.39,578.1,574.78,574.78,3784.0,577.39,578.1,574.78,574.78,3784.0
2024-02-23 10:45:00,575.23,576.1,574.89,574.92,5276.0,575.23,576.1,574.89,574.92,5276.0
2024-02-23 10:50:00,575.25,575.25,573.23,573.43,2487.0,575.25,575.25,573.23,573.43,2487.0
2024-02-23 10:55:00,573.09,573.76,572.56,573.21,6798.0,573.09,573.76,572.56,573.21,6798.0
2024-02-23 11:00:00,573.79,574.55,571.53,571.53,9394.0,573.79,574.55,571.53,571.53,9394.0
2024-02-23 11:05:00,571.68,573.3,570.77,572.83,4592.0,571.68,573.3,570.77,572.83,4592.0
2024-02-23 11:10:00,573.05,573.43,572.45,572.45,5459.0,573.05,573.43,572.45,572.45,5459.0
2024-02-23 11:15:00,572.88,574.31,572.29,574.17,4711.0,572.88,574.31,572.29,574.17,4711.0
2024-02-23 11:20:00,574.33,575.37,573.9,575.09,2268.0,574.33,575.37,573.9,575.09,2268.0
2024-02-23 11:25:00,575.49,576.16,575.21,575.95,6695.0,575.49,576.16,575.21,575.95,6695.0
2024-02-23 11:30:00,575.74,576.46,574.73,576.37,8484.0,575.74,576.46,574.73,576.37,8484.0
2024-02-23 11:35:00,576.48,576.56,576.0,576.5,1575.0,576.48,576.56,576.0,576.5,1575.0
2024-02-23 11:40:00,576.6,576.6,574.6,575.22,2975.0,576.6,576.6,574.6,575.22,2975.0
2024-02-23 11:45:00,575.22,575.22,574.02,574.51,4857.0,575.22,575.22,574.02,574.51,4857.0
2024-02-23 11:50:00,574.78,574.78,573.1,573.15,5020.0,574.78,574.78,573.1,573.15,5020.0
2024-02-23 11:55:00,573.41,573.69,572.71,573.44,2162.0,573.41,573.69,572.71,573.44,2162.0
2024-02-23 12:00:00,573.02,573.45,572.61,573.11,3684.0,573.02,573.45,572.61,573.11,3684.0
2024-02-23 12:05:00,573.37,573.46,572.45,573.03,3480.0,573.37,573.46,572.45,573.03,3480.0
2024-02-23 12:10:00,573.31,574.78,573.3,573.38,3381.0,573.31,574.78,573.3,573.38,3381.0
2024-02-23 12:15:00,573.36,573.36,571.39,571.89,4545.0,573.36,573.36,571.39,571.89,4545.0
2024-02-23 12:20:00,571.89,573.24,571.89,573.24,4863.0,571.89,573.24,571.89,573.24,4863.0
2024-02-23 12:25:00,573.31,573.31,572.19,573.05,2791.0,573.31,573.31,572.19,573.05,2791.0
2024-02-23 12:30:00,572.63,572.87,571.9,572.87,2700.0,572.63,572.87,571.9,572.87,2700.0
2024-02-23 12:35:00,573.36,575.21,573.23,575.21,1998.0,573.36,575.21,573.23,575.21,1998.0
2024-02-23 12:40:00,575.72,575.72,574.3,574.96,2101.0,575.72,575.72,574.3,574.96,2101.0
2024-02-23 12:45:00,574.91,576.0,574.91,576.0,1906.0,574.91,576.0,574.91,576.0,1906.0
2024-02-23 12:50:00,576.17,576.17,575.4,576.0,1511.0,576.17,576.17,575.4,576.0,1511.0
2024-02-23 12:55:00,576.15,576.33,575.67,576.33,1300.0,576.15,576.33,575.67,576.33,1300.0
2024-02-23 13:00:00,576.35,576.58,576.07,576.51,2710.0,576.35,576.58,576.07,576.51,2710.0
2024-02-23 13:05:00,576.96,577.14,576.37,576.4,2750.0,576.96,577.14,576.37,576.4,2750.0
2024-02-23 13:10:00,576.3,576.85,575.95,575.95,1399.0,576.3,576.85,575.95,575.95,1399.0
2024-02-23 13:15:00,575.43,576.24,575.06,576.2,4021.0,575.43,576.24,575.06,576.2,4021.0
2024-02-23 13:20:00,576.76,576.8,576.46,576.8,1201.0,576.76,576.8,576.46,576.8,1201.0
2024-02-23 13:25:00,576.75,577.01,576.36,576.81,2793.0,576.75,577.01,576.36,576.81,2793.0
2024-02-23 13:30:00,576.43,577.3,575.95,577.3,2650.0,576.43,577.3,575.95,577.3,2650.0
2024-02-23 13:35:00,577.25,577.25,576.31,576.31,1704.0,577.25,577.25,576.31,576.31,1704.0
2024-02-23 13:40:00,576.38,577.25,576.12,576.13,2279.0,576.38,577.25,576.12,576.13,2279.0
2024-02-23 13:45:00,576.18,576.78,576.07,576.55,1995.0,576.18,576.78,576.07,576.55,1995.0
2024-02-23 13:50:00,576.57,576.83,576.21,576.83,1065.0,576.57,576.83,576.21,576.83,1065.0
2024-02-23 13:55:00,576.73,577.75,576.31,577.75,3001.0,576.73,577.75,576.31,577.75,3001.0
2024-02-23 14:00:00,577.95,577.95,576.64,576.64,2313.0,577.95,577.95,576.64,576.64,2313.0
2024-02-23 14:05:00,577.26,577.4,575.81,576.24,6895.0,577.26,577.4,575.81,576.24,6895.0
2024-02-23 14:10:00,575.99,576.29,575.35,576.29,800.0,575.99,576.29,575.35,576.29,800.0
2024-02-23 14:15:00,575.92,576.14,575.46,575.53,2526.0,575.92,576.14,575.46,575.53,2526.0
2024-02-23 14:20:00,575.77,575.91,575.09,575.55,4837.0,575.77,575.91,575.09,575.55,4837.0
2024-02-23 14:25:00,575.56,576.24,575.51,575.67,3181.0,575.56,576.24,575.51,575.67,3181.0
2024-02-23 14:30:00,575.65,576.5,575.52,576.48,3043.0,575.65,576.5,575.52,576.48,3043.0
2024-02-23 14:35:00,576.57,576.89,576.43,576.8,1843.0,576.57,576.89,576.43,576.8,1843.0
2024-02-23 14:40:00,576.51,576.51,575.07,575.43,2493.0,576.51,576.51,575.07,575.43,2493.0
2024-02-23 14:45:00,575.4,575.7,575.19,575.52,3388.0,575.4,575.7,575.19,575.52,3388.0
2024-02-23 14:50:00,575.35,576.11,575.04,576.11,2319.0,575.35,576.11,575.04,576.11,2319.0
2024-02-23 14:55:00,575.88,576.04,575.5,575.87,3537.0,575.88,576.04,575.5,575.87,3537.0
2024-02-23 15:00:00,575.84,576.0,575.0,575.09,2500.0,575.84,576.0,575.0,575.09,2500.0
2024-02-23 15:05:00,575.19,575.19,574.0,574.19,1990.0,575.19,575.19,574.0,574.19,1990.0
2024-02-23 15:10:00,574.42,574.42,573.47,573.48,1775.0,574.42,574.42,573.47,573.48,1775.0
2024-02-23 15:15:00,573.64,574.6,573.59,574.4,4000.0,573.64,574.6,573.59,574.4,4000.0
2024-02-23 15:20:00,574.15,574.66,574.15,574.36,2865.0,574.15,574.66,574.15,574.36,2865.0
2024-02-23 15:25:00,574.28,574.89,573.51,574.15,5662.0,574.28,574.89,573.51,574.15,5662.0
2024-02-23 15:30:00,573.71,574.11,573.54,573.96,4041.0,573.71,574.11,573.54,573.96,4041.0
2024-02-23 15:35:00,573.88,574.77,573.52,574.5,5861.0,573.88,574.77,573.52,574.5,5861.0
2024-02-23 15:40:00,574.15,574.39,573.75,574.21,3650.0,574.15,574.39,573.75,574.21,3650.0
2024-02-23 15:45:00,574.21,574.74,573.53,574.67,8419.0,574.21,574.74,573.53,574.67,8419.0
2024-02-23 15:50:00,574.83,575.76,574.32,575.03,15784.0,574.83,575.76,574.32,575.03,15784.0
2024-02-23 15:55:00,574.91,576.11,574.91,575.76,38732.0,574.91,576.11,574.91,575.76,38732.0
2024-02-26 09:30:00,579.68,579.68,576.24,577.46,22336.0,579.68,579.68,576.24,577.46,22336.0
2024-02-26 09:35:00,578.01,578.39,573.86,576.87,11125.0,578.01,578.39,573.86,576.87,11125.0
2024-02-26 09:40:00,578.39,578.56,574.73,576.45,8123.0,578.39,578.56,574.73,576.45,8123.0
2024-02-26 09:45:00,576.77,577.0,574.0,574.91,2954.0,576.77,577.0,574.0,574.91,2954.0
2024-02-26 09:50:00,575.72,576.63,575.15,576.14,4695.0,575.72,576.63,575.15,576.14,4695.0
2024-02-26 09:55:00,575.96,575.97,572.21,574.17,3377.0,575.96,575.97,572.21,574.17,3377.0
2024-02-26 10:00:00,573.2,573.25,571.99,572.0,2493.0,573.2,573.25,571.99,572.0,2493.0
2024-02-26 10:05:00,571.81,574.15,571.01,573.3,4215.0,571.81,574.15,571.01,573.3,4215.0
2024-02-26 10:10:00,573.44,574.57,572.8,573.26,2648.0,573.44,574.57,572.8,573.26,2648.0
2024-02-26 10:15:00,573.74,574.55,572.91,574.0,2600.0,573.74,574.55,572.91,574.0,2600.0
2024-02-26 10:20:00,574.22,574.94,573.86,574.54,3600.0,574.22,574.94,573.86,574.54,3600.0
2024-02-26 10:25:00,574.75,575.36,573.61,573.61,3653.0,574.75,575.36,573.61,573.61,3653.0
2024-02-26 10:30:00,573.88,574.66,573.28,574.65,2781.0,573.88,574.66,573.28,574.65,2781.0
2024-02-26 10:35:00,575.0,575.96,573.88,574.24,4300.0,575.0,575.96,573.88,574.24,4300.0
2024-02-26 10:40:00,574.03,575.31,574.03,575.31,1106.0,574.03,575.31,574.03,575.31,1106.0
2024-02-26 10:45:00,575.3,576.31,575.3,575.47,2792.0,575.3,576.31,575.3,575.47,2792.0
2024-02-26 10:50:00,576.19,577.02,575.62,576.88,2732.0,576.19,577.02,575.62,576.88,2732.0
2024-02-26 10:55:00,576.88,578.47,576.86,578.34,11902.0,576.88,578.47,576.86,578.34,11902.0
2024-02-26 11:00:00,578.12,579.2,577.76,579.19,5313.0,578.12,579.2,577.76,579.19,5313.0
2024-02-26 11:05:00,578.57,579.18,577.73,579.18,5471.0,578.57,579.18,577.73,579.18,5471.0
2024-02-26 11:10:00,579.28,580.29,578.9,579.2,8018.0,579.28,580.29,578.9,579.2,8018.0
2024-02-26 11:15:00,579.24,579.6,578.63,578.64,1100.0,579.24,579.6,578.63,578.64,1100.0
2024-02-26 11:20:00,579.0,579.0,577.7,577.7,5422.0,579.0,579.0,577.7,577.7,5422.0
2024-02-26 11:25:00,577.66,580.0,577.66,580.0,2844.0,577.66,580.0,577.66,580.0,2844.0
2024-02-26 11:30:00,579.62,580.41,579.4,580.05,12777.0,579.62,580.41,579.4,580.05,12777.0
2024-02-26 11:35:00,579.4,580.1,578.87,580.1,1979.0,579.4,580.1,578.87,580.1,1979.0
2024-02-26 11:40:00,580.12,580.34,579.58,579.81,2368.0,580.12,580.34,579.58,579.81,2368.0
2024-02-26 11:45:00,580.01,580.54,579.13,579.14,2033.0,580.01,580.54,579.13,579.14,2033.0
2024-02-26 11:50:00,579.31,580.43,579.24,580.19,4518.0,579.31,580.43,579.24,580.19,4518.0
2024-02-26 11:55:00,580.01,580.01,579.25,579.31,1742.0,580.01,580.01,579.25,579.31,1742.0
2024-02-26 12:00:00,579.45,579.45,577.89,578.17,1859.0,579.45,579.45,577.89,578.17,1859.0
2024-02-26 12:05:00,578.47,579.07,578.26,578.4,3731.0,578.47,579.07,578.26,578.4,3731.0
2024-02-26 12:10:00,578.29,579.13,578.28,578.71,898.0,578.29,579.13,578.28,578.71,898.0
2024-02-26 12:15:00,579.54,579.54,578.23,578.23,2304.0,579.54,579.54,578.23,578.23,2304.0
2024-02-26 12:20:00,578.19,580.0,578.19,580.0,2474.0,578.19,580.0,578.19,580.0,2474.0
2024-02-26 12:25:00,580.2,580.88,580.0,580.0,8393.0,580.2,580.88,580.0,580.0,8393.0
2024-02-26 12:30:00,580.22,580.44,579.78,580.13,3695.0,580.22,580.44,579.78,580.13,3695.0
2024-02-26 12:35:00,580.34,580.88,579.8,580.12,2530.0,580.34,580.88,579.8,580.12,2530.0
2024-02-26 12:40:00,580.62,581.1,580.15,580.22,6643.0,580.62,581.1,580.15,580.22,6643.0
2024-02-26 12:45:00,580.38,580.82,580.32,580.8,3125.0,580.38,580.82,580.32,580.8,3125.0
2024-02-26 12:50:00,580.91,580.92,580.08,580.34,1800.0,580.91,580.92,580.08,580.34,1800.0
2024-02-26 12:55:00,580.2,581.49,580.2,581.25,1683.0,580.2,581.49,580.2,581.25,1683.0
2024-02-26 13:00:00,581.01,581.09,580.74,580.74,2000.0,581.01,581.09,580.74,580.74,2000.0
2024-02-26 13:05:00,580.88,580.88,580.08,580.35,2200.0,580.88,580.88,580.08,580.35,2200.0
2024-02-26 13:10:00,580.35,580.44,579.33,579.33,3181.0,580.35,580.44,579.33,579.33,3181.0
2024-02-26 13:15:00,579.22,579.23,578.18,578.18,2000.0,579.22,579.23,578.18,578.18,2000.0
2024-02-26 13:20:00,578.13,578.25,577.32,577.93,6994.0,578.13,578.25,577.32,577.93,6994.0
2024-02-26 13:25:00,577.61,577.83,577.1,577.1,1104.0,577.61,577.83,577.1,577.1,1104.0
2024-02-26 13:30:00,577.15,577.92,576.03,576.03,4950.0,577.15,577.92,576.03,576.03,4950.0
2024-02-26 13:35:00,576.5,576.5,575.14,576.19,3106.0,576.5,576.5,575.14,576.19,3106.0
2024-02-26 13:40:00,576.19,577.09,576.13,577.09,2866.0,576.19,577.09,576.13,577.09,2866.0
2024-02-26 13:45:00,577.14,577.74,577.14,577.14,2513.0,577.14,577.74,577.14,577.14,2513.0
2024-02-26 13:50:00,577.44,577.92,576.93,577.92,4834.0,577.44,577.92,576.93,577.92,4834.0
2024-02-26 13:55:00,577.93,578.82,577.87,578.82,1230.0,577.93,578.82,577.87,578.82,1230.0
2024-02-26 14:00:00,578.83,579.32,578.13,578.75,4187.0,578.83,579.32,578.13,578.75,4187.0
2024-02-26 14:05:00,578.43,578.99,578.18,578.59,2824.0,578.43,578.99,578.18,578.59,2824.0
2024-02-26 14:10:00,578.53,578.53,576.54,577.01,4373.0,578.53,578.53,576.54,577.01,4373.0
2024-02-26 14:15:00,577.13,577.48,576.9,576.9,5515.0,577.13,577.48,576.9,576.9,5515.0
2024-02-26 14:20:00,577.03,577.54,576.48,577.42,2442.0,577.03,577.54,576.48,577.42,2442.0
2024-02-26 14:25:00,578.26,578.54,577.28,577.28,1400.0,578.26,578.54,577.28,577.28,1400.0
2024-02-26 14:30:00,577.64,578.22,577.47,577.6,3843.0,577.64,578.22,577.47,577.6,3843.0
2024-02-26 14:35:00,577.9,577.9,576.56,577.17,6755.0,577.9,577.9,576.56,577.17,6755.0
2024-02-26 14:40:00,577.26,577.5,576.82,576.82,2336.0,577.26,577.5,576.82,576.82,2336.0
2024-02-26 14:45:00,576.82,577.82,576.82,577.67,4001.0,576.82,577.82,576.82,577.67,4001.0
2024-02-26 14:50:00,577.89,579.02,577.83,578.08,5993.0,577.89,579.02,577.83,578.08,5993.0
2024-02-26 14:55:00,578.08,578.43,577.86,577.86,2810.0,578.08,578.43,577.86,577.86,2810.0
2024-02-26 15:00:00,577.58,578.02,577.24,577.76,2238.0,577.58,578.02,577.24,577.76,2238.0
2024-02-26 15:05:00,577.74,578.09,577.59,577.6,3546.0,577.74,578.09,577.59,577.6,3546.0
2024-02-26 15:10:00,577.87,578.86,577.84,578.37,3293.0,577.87,578.86,577.84,578.37,3293.0
2024-02-26 15:15:00,578.54,578.65,577.58,577.74,3259.0,578.54,578.65,577.58,577.74,3259.0
2024-02-26 15:20:00,577.67,577.96,577.67,577.76,2286.0,577.67,577.96,577.67,577.76,2286.0
2024-02-26 15:25:00,577.66,578.28,577.49,577.6,7378.0,577.66,578.28,577.49,577.6,7378.0
2024-02-26 15:30:00,577.65,578.01,576.62,576.98,6357.0,577.65,578.01,576.62,576.98,6357.0
2024-02-26 15:35:00,576.89,577.41,576.89,576.94,6625.0,576.89,577.41,576.89,576.94,6625.0
2024-02-26 15:40:00,577.02,577.05,576.2,576.22,5217.0,577.02,577.05,576.2,576.22,5217.0
2024-02-26 15:45:00,576.0,578.11,575.94,577.92,11530.0,576.0,578.11,575.94,577.92,11530.0
2024-02-26 15:50:00,578.18,578.53,577.52,577.81,22901.0,578.18,578.53,577.52,577.81,22901.0
2024-02-26 15:55:00,577.62,577.65,575.66,575.72,27841.0,577.62,577.65,575.66,575.72,27841.0
2024-02-27 09:30:00,577.3,577.3,573.34,575.79,20733.0,577.3,577.3,573.34,575.79,20733.0
2024-02-27 09:35:00,576.41,577.3,575.0,575.46,8572.0,576.41,577.3,575.0,575.46,8572.0
2024-02-27 09:40:00,575.45,575.5,573.88,575.1,9353.0,575.45,575.5,573.88,575.1,9353.0
2024-02-27 09:45:00,574.88,576.81,574.19,576.81,7606.0,574.88,576.81,574.19,576.81,7606.0
2024-02-27 09:50:00,577.22,577.4,575.58,577.4,4169.0,577.22,577.4,575.58,577.4,4169.0
2024-02-27 09:55:00,576.68,578.1,576.68,577.42,1073.0,576.68,578.1,576.68,577.42,1073.0
2024-02-27 10:00:00,576.92,577.73,576.66,577.19,2213.0,576.92,577.73,576.66,577.19,2213.0
2024-02-27 10:05:00,576.91,577.23,575.93,576.5,3591.0,576.91,577.23,575.93,576.5,3591.0
2024-02-27 10:10:00,576.58,577.52,576.05,577.14,4267.0,576.58,577.52,576.05,577.14,4267.0
2024-02-27 10:15:00,576.5,577.0,575.74,577.0,2978.0,576.5,577.0,575.74,577.0,2978.0
2024-02-27 10:20:00,577.44,577.47,576.23,576.58,2534.0,577.44,577.47,576.23,576.58,2534.0
2024-02-27 10:25:00,576.01,576.23,574.57,574.57,1500.0,576.01,576.23,574.57,574.57,1500.0
2024-02-27 10:30:00,574.78,575.99,574.78,575.09,3831.0,574.78,575.99,574.78,575.09,3831.0
2024-02-27 10:35:00,574.99,575.59,574.19,575.01,2301.0,574.99,575.59,574.19,575.01,2301.0
2024-02-27 10:40:00,574.47,574.67,573.09,573.09,2355.0,574.47,574.67,573.09,573.09,2355.0
2024-02-27 10:45:00,573.63,574.11,573.03,573.46,8850.0,573.63,574.11,573.03,573.46,8850.0
2024-02-27 10:50:00,574.12,574.13,573.0,573.22,2353.0,574.12,574.13,573.0,573.22,2353.0
2024-02-27 10:55:00,573.15,575.16,572.95,574.94,4544.0,573.15,575.16,572.95,574.94,4544.0
2024-02-27 11:00:00,574.89,575.31,574.34,574.58,2999.0,574.89,575.31,574.34,574.58,2999.0
2024-02-27 11:05:00,574.2,574.59,573.75,574.59,2472.0,574.2,574.59,573.75,574.59,2472.0
2024-02-27 11:10:00,574.26,574.59,574.13,574.52,2114.0,574.26,574.59,574.13,574.52,2114.0
2024-02-27 11:15:00,574.75,574.76,574.42,574.67,2113.0,574.75,574.76,574.42,574.67,2113.0
2024-02-27 11:20:00,574.37,574.37,572.87,572.98,2983.0,574.37,574.37,572.87,572.98,2983.0
2024-02-27 11:25:00,572.8,572.93,571.6,571.61,9312.0,572.8,572.93,571.6,571.61,9312.0
2024-02-27 11:30:00,571.48,572.48,571.48,572.44,2062.0,571.48,572.48,571.48,572.44,2062.0
2024-02-27 11:35:00,572.26,572.44,571.44,572.37,4788.0,572.26,572.44,571.44,572.37,4788.0
2024-02-27 11:40:00,572.37,572.94,572.27,572.75,2020.0,572.37,572.94,572.27,572.75,2020.0
2024-02-27 11:45:00,572.58,573.06,572.24,572.36,3962.0,572.58,573.06,572.24,572.36,3962.0
2024-02-27 11:50:00,572.54,573.29,572.53,573.29,2424.0,572.54,573.29,572.53,573.29,2424.0
2024-02-27 11:55:00,573.53,573.84,573.39,573.65,2601.0,573.53,573.84,573.39,573.65,2601.0
2024-02-27 12:00:00,573.84,574.0,573.49,573.9,1905.0,573.84,574.0,573.49,573.9,1905.0
2024-02-27 12:05:00,573.65,573.91,573.52,573.68,1855.0,573.65,573.91,573.52,573.68,1855.0
2024-02-27 12:10:00,573.96,574.01,573.69,573.7,910.0,573.96,574.01,573.69,573.7,910.0
2024-02-27 12:15:00,573.7,573.7,573.03,573.29,1922.0,573.7,573.7,573.03,573.29,1922.0
2024-02-27 12:20:00,573.25,573.27,572.24,572.34,2202.0,573.25,573.27,572.24,572.34,2202.0
2024-02-27 12:25:00,572.45,572.45,570.63,570.63,3135.0,572.45,572.45,570.63,570.63,3135.0
2024-02-27 12:30:00,570.69,571.1,570.69,571.06,900.0,570.69,571.1,570.69,571.06,900.0
2024-02-27 12:35:00,571.06,571.06,568.9,568.9,3607.0,571.06,571.06,568.9,568.9,3607.0
2024-02-27 12:40:00,568.84,569.0,568.54,568.66,2700.0,568.84,569.0,568.54,568.66,2700.0
2024-02-27 12:45:00,568.67,569.07,568.43,568.73,3153.0,568.67,569.07,568.43,568.73,3153.0
2024-02-27 12:50:00,568.45,568.97,568.25,568.82,2061.0,568.45,568.97,568.25,568.82,2061.0
2024-02-27 12:55:00,568.38,568.85,567.38,568.45,5834.0,568.38,568.85,567.38,568.45,5834.0
2024-02-27 13:00:00,568.14,568.96,567.81,568.73,1453.0,568.14,568.96,567.81,568.73,1453.0
2024-02-27 13:05:00,568.44,568.86,568.13,568.31,1150.0,568.44,568.86,568.13,568.31,1150.0
2024-02-27 13:10:00,568.51,569.21,568.0,569.2,615.0,568.51,569.21,568.0,569.2,615.0
2024-02-27 13:15:00,569.29,569.47,568.61,568.61,549.0,569.29,569.47,568.61,568.61,549.0
2024-02-27 13:20:00,568.67,568.78,568.06,568.53,1516.0,568.67,568.78,568.06,568.53,1516.0
2024-02-27 13:25:00,568.48,568.48,567.67,567.85,789.0,568.48,568.48,567.67,567.85,789.0
2024-02-27 13:30:00,568.23,568.43,567.96,568.01,1653.0,568.23,568.43,567.96,568.01,1653.0
2024-02-27 13:35:00,568.35,568.4,567.81,568.24,741.0,568.35,568.4,567.81,568.24,741.0
2024-02-27 13:40:00,568.33,568.34,568.33,568.33,700.0,568.33,568.34,568.33,568.33,700.0
2024-02-27 13:45:00,568.33,568.66,567.96,567.96,2584.0,568.33,568.66,567.96,567.96,2584.0
2024-02-27 13:50:00,568.38,568.71,568.38,568.58,826.0,568.38,568.71,568.38,568.58,826.0
2024-02-27 13:55:00,568.74,569.58,568.73,569.49,1302.0,568.74,569.58,568.73,569.49,1302.0
2024-02-27 14:00:00,569.53,570.13,569.53,569.92,3245.0,569.53,570.13,569.53,569.92,3245.0
2024-02-27 14:05:00,570.22,570.84,570.06,570.24,1608.0,570.22,570.84,570.06,570.24,1608.0
2024-02-27 14:10:00,570.25,570.35,569.8,570.35,1520.0,570.25,570.35,569.8,570.35,1520.0
2024-02-27 14:15:00,570.7,571.23,570.62,570.92,1499.0,570.7,571.23,570.62,570.92,1499.0
2024-02-27 14:20:00,570.93,570.93,570.38,570.77,1250.0,570.93,570.93,570.38,570.77,1250.0
2024-02-27 14:25:00,570.99,571.17,570.3,570.3,2274.0,570.99,571.17,570.3,570.3,2274.0
2024-02-27 14:30:00,571.01,571.04,570.4,570.87,1500.0,571.01,571.04,570.4,570.87,1500.0
2024-02-27 14:35:00,570.94,571.8,570.5,571.72,4827.0,570.94,571.8,570.5,571.72,4827.0
2024-02-27 14:40:00,571.72,572.01,571.56,571.6,3143.0,571.72,572.01,571.56,571.6,3143.0
2024-02-27 14:45:00,571.47,572.53,571.47,572.52,4142.0,571.47,572.53,571.47,572.52,4142.0
2024-02-27 14:50:00,572.52,572.85,572.34,572.85,4187.0,572.52,572.85,572.34,572.85,4187.0
2024-02-27 14:55:00,572.93,573.89,572.92,573.48,1600.0,572.93,573.89,572.92,573.48,1600.0
2024-02-27 15:00:00,573.52,573.53,572.87,573.02,1490.0,573.52,573.53,572.87,573.02,1490.0
2024-02-27 15:05:00,573.06,573.61,572.75,573.58,2299.0,573.06,573.61,572.75,573.58,2299.0
2024-02-27 15:10:00,573.62,574.15,573.47,573.83,4701.0,573.62,574.15,573.47,573.83,4701.0
2024-02-27 15:15:00,574.05,574.18,572.77,572.77,2889.0,574.05,574.18,572.77,572.77,2889.0
2024-02-27 15:20:00,573.13,573.14,572.85,572.85,500.0,573.13,573.14,572.85,572.85,500.0
2024-02-27 15:25:00,572.81,573.13,572.42,573.08,1844.0,572.81,573.13,572.42,573.08,1844.0
2024-02-27 15:30:00,572.87,572.87,571.68,571.92,2668.0,572.87,572.87,571.68,571.92,2668.0
2024-02-27 15:35:00,571.85,572.23,571.68,572.13,5346.0,571.85,572.23,571.68,572.13,5346.0
2024-02-27 15:40:00,572.13,572.21,571.18,572.06,3846.0,572.13,572.21,571.18,572.06,3846.0
2024-02-27 15:45:00,572.36,572.8,572.06,572.6,5862.0,572.36,572.8,572.06,572.6,5862.0
2024-02-27 15:50:00,572.76,574.12,572.56,574.04,15331.0,572.76,574.12,572.56,574.04,15331.0
2024-02-27 15:55:00,573.83,574.55,573.6,574.23,23876.0,573.83,574.55,573.6,574.23,23876.0
2024-02-28 09:30:00,570.95,572.79,569.27,571.48,15571.0,570.95,572.79,569.27,571.48,15571.0
2024-02-28 09:35:00,571.48,571.87,569.69,570.48,3223.0,571.48,571.87,569.69,570.48,3223.0
2024-02-28 09:40:00,569.94,571.08,569.94,570.21,2550.0,569.94,571.08,569.94,570.21,2550.0
2024-02-28 09:45:00,570.12,570.38,569.27,570.23,3349.0,570.12,570.38,569.27,570.23,3349.0
2024-02-28 09:50:00,570.09,570.09,568.04,568.33,2475.0,570.09,570.09,568.04,568.33,2475.0
2024-02-28 09:55:00,568.01,569.07,567.47,568.52,6353.0,568.01,569.07,567.47,568.52,6353.0
2024-02-28 10:00:00,568.52,569.07,567.48,569.07,4465.0,568.52,569.07,567.48,569.07,4465.0
2024-02-28 10:05:00,568.53,568.58,567.91,568.06,2621.0,568.53,568.58,567.91,568.06,2621.0
2024-02-28 10:10:00,568.32,569.12,567.72,567.72,930.0,568.32,569.12,567.72,567.72,930.0
2024-02-28 10:15:00,567.7,569.09,566.2,568.98,2630.0,567.7,569.09,566.2,568.98,2630.0
2024-02-28 10:20:00,569.94,570.08,568.75,570.05,2537.0,569.94,570.08,568.75,570.05,2537.0
2024-02-28 10:25:00,570.09,570.09,568.83,569.39,1200.0,570.09,570.09,568.83,569.39,1200.0
2024-02-28 10:30:00,570.16,571.27,569.51,570.0,8413.0,570.16,571.27,569.51,570.0,8413.0
2024-02-28 10:35:00,570.0,570.58,569.5,570.07,1425.0,570.0,570.58,569.5,570.07,1425.0
2024-02-28 10:40:00,570.73,570.73,568.32,569.15,3000.0,570.73,570.73,568.32,569.15,3000.0
2024-02-28 10:45:00,569.26,569.79,568.62,568.79,2850.0,569.26,569.79,568.62,568.79,2850.0
2024-02-28 10:50:00,568.78,569.46,567.63,568.46,8980.0,568.78,569.46,567.63,568.46,8980.0
2024-02-28 10:55:00,568.16,570.58,567.56,570.22,4422.0,568.16,570.58,567.56,570.22,4422.0
2024-02-28 11:00:00,570.36,572.36,570.2,571.85,3097.0,570.36,572.36,570.2,571.85,3097.0
2024-02-28 11:05:00,572.56,572.56,571.31,571.95,2025.0,572.56,572.56,571.31,571.95,2025.0
2024-02-28 11:10:00,571.9,572.15,570.66,570.77,2293.0,571.9,572.15,570.66,570.77,2293.0
2024-02-28 11:15:00,571.2,572.5,570.75,572.5,2829.0,571.2,572.5,570.75,572.5,2829.0
2024-02-28 11:20:00,572.0,572.5,572.0,572.27,2027.0,572.0,572.5,572.0,572.27,2027.0
2024-02-28 11:25:00,572.27,572.61,571.81,572.45,2816.0,572.27,572.61,571.81,572.45,2816.0
2024-02-28 11:30:00,571.92,572.29,571.92,572.29,1677.0,571.92,572.29,571.92,572.29,1677.0
2024-02-28 11:35:00,572.38,572.74,572.11,572.11,2206.0,572.38,572.74,572.11,572.11,2206.0
2024-02-28 11:40:00,572.39,572.64,571.67,571.8,3174.0,572.39,572.64,571.67,571.8,3174.0
2024-02-28 11:45:00,572.07,572.14,571.52,571.63,1058.0,572.07,572.14,571.52,571.63,1058.0
2024-02-28 11:50:00,571.64,571.76,571.3,571.42,714.0,571.64,571.76,571.3,571.42,714.0
2024-02-28 11:55:00,571.57,572.03,571.52,571.96,3187.0,571.57,572.03,571.52,571.96,3187.0
2024-02-28 12:00:00,571.73,572.22,571.11,572.22,2094.0,571.73,572.22,571.11,572.22,2094.0
2024-02-28 12:05:00,572.48,572.48,571.74,571.74,2712.0,572.48,572.48,571.74,571.74,2712.0
2024-02-28 12:10:00,570.97,570.97,570.97,570.97,100.0,570.97,570.97,570.97,570.97,100.0
2024-02-28 12:15:00,571.06,571.49,570.81,570.81,1400.0,571.06,571.49,570.81,570.81,1400.0
2024-02-28 12:20:00,570.81,570.81,570.81,570.81,0.0,570.81,570.81,570.81,570.81,0.0
2024-02-28 12:25:00,570.0,570.68,569.99,570.38,1400.0,570.0,570.68,569.99,570.38,1400.0
2024-02-28 12:30:00,570.66,570.77,569.8,569.8,2100.0,570.66,570.77,569.8,569.8,2100.0
2024-02-28 12:35:00,569.52,569.94,569.52,569.94,625.0,569.52,569.94,569.52,569.94,625.0
2024-02-28 12:40:00,569.78,570.51,569.42,570.32,2073.0,569.78,570.51,569.42,570.32,2073.0
2024-02-28 12:45:00,570.67,570.73,570.07,570.4,2232.0,570.67,570.73,570.07,570.4,2232.0
2024-02-28 12:50:00,570.21,570.21,569.54,569.74,400.0,570.21,570.21,569.54,569.74,400.0
2024-02-28 12:55:00,570.56,570.56,569.9,569.9,623.0,570.56,570.56,569.9,569.9,623.0
2024-02-28 13:00:00,569.87,569.87,569.39,569.39,1000.0,569.87,569.87,569.39,569.39,1000.0
2024-02-28 13:05:00,569.6,569.9,569.38,569.38,1100.0,569.6,569.9,569.38,569.38,1100.0
2024-02-28 13:10:00,569.33,569.34,569.09,569.34,1000.0,569.33,569.34,569.09,569.34,1000.0
2024-02-28 13:15:00,569.33,570.23,569.33,570.23,2750.0,569.33,570.23,569.33,570.23,2750.0
2024-02-28 13:20:00,569.99,570.73,569.98,570.72,3470.0,569.99,570.73,569.98,570.72,3470.0
2024-02-28 13:25:00,570.47,571.14,570.47,571.14,1700.0,570.47,571.14,570.47,571.14,1700.0
2024-02-28 13:30:00,571.13,571.6,569.85,569.85,1534.0,571.13,571.6,569.85,569.85,1534.0
2024-02-28 13:35:00,570.38,570.45,570.11,570.11,825.0,570.38,570.45,570.11,570.11,825.0
2024-02-28 13:40:00,570.51,570.52,570.19,570.2,1200.0,570.51,570.52,570.19,570.2,1200.0
2024-02-28 13:45:00,570.19,570.36,569.99,570.08,1447.0,570.19,570.36,569.99,570.08,1447.0
2024-02-28 13:50:00,570.0,570.26,569.85,569.85,400.0,570.0,570.26,569.85,569.85,400.0
2024-02-28 13:55:00,570.38,571.09,570.38,570.75,2810.0,570.38,571.09,570.38,570.75,2810.0
2024-02-28 14:00:00,571.08,571.29,570.73,570.96,2106.0,571.08,571.29,570.73,570.96,2106.0
2024-02-28 14:05:00,570.66,570.76,570.11,570.54,1564.0,570.66,570.76,570.11,570.54,1564.0
2024-02-28 14:10:00,570.28,570.28,569.44,569.83,1032.0,570.28,570.28,569.44,569.83,1032.0
2024-02-28 14:15:00,569.83,569.83,569.49,569.83,500.0,569.83,569.83,569.49,569.83,500.0
2024-02-28 14:20:00,569.9,570.67,569.9,570.35,1708.0,569.9,570.67,569.9,570.35,1708.0
2024-02-28 14:25:00,570.22,570.22,569.77,569.88,1210.0,570.22,570.22,569.77,569.88,1210.0
2024-02-28 14:30:00,569.86,570.21,569.48,570.21,1407.0,569.86,570.21,569.48,570.21,1407.0
2024-02-28 14:35:00,569.98,570.42,569.26,569.75,2310.0,569.98,570.42,569.26,569.75,2310.0
2024-02-28 14:40:00,569.56,570.06,569.56,570.03,400.0,569.56,570.06,569.56,570.03,400.0
2024-02-28 14:45:00,569.55,570.21,569.55,569.96,1100.0,569.55,570.21,569.55,569.96,1100.0
2024-02-28 14:50:00,570.01,570.14,569.33,570.01,1513.0,570.01,570.14,569.33,570.01,1513.0
2024-02-28 14:55:00,570.01,570.46,570.01,570.46,900.0,570.01,570.46,570.01,570.46,900.0
2024-02-28 15:00:00,570.1,570.56,570.1,570.56,900.0,570.1,570.56,570.1,570.56,900.0
2024-02-28 15:05:00,570.57,570.57,569.69,569.69,1400.0,570.57,570.57,569.69,569.69,1400.0
2024-02-28 15:10:00,569.08,569.55,569.05,569.16,800.0,569.08,569.55,569.05,569.16,800.0
2024-02-28 15:15:00,569.64,569.82,569.63,569.75,900.0,569.64,569.82,569.63,569.75,900.0
2024-02-28 15:20:00,569.92,570.33,569.68,569.97,2904.0,569.92,570.33,569.68,569.97,2904.0
2024-02-28 15:25:00,569.92,570.4,569.9,570.13,1145.0,569.92,570.4,569.9,570.13,1145.0
2024-02-28 15:30:00,570.26,570.27,569.52,570.16,2688.0,570.26,570.27,569.52,570.16,2688.0
2024-02-28 15:35:00,570.36,570.41,569.52,569.52,2900.0,570.36,570.41,569.52,569.52,2900.0
2024-02-28 15:40:00,569.8,569.8,569.39,569.46,2616.0,569.8,569.8,569.39,569.46,2616.0
2024-02-28 15:45:00,569.28,570.07,569.18,570.07,2165.0,569.28,570.07,569.18,570.07,2165.0
2024-02-28 15:50:00,569.86,569.99,568.81,569.56,9303.0,569.86,569.99,568.81,569.56,9303.0
2024-02-28 15:55:00,569.56,570.76,569.56,570.28,23683.0,569.56,570.76,569.56,570.28,23683.0
2024-02-29 09:30:00,575.55,579.44,575.02,577.15,21098.0,575.55,579.44,575.02,577.15,21098.0
2024-02-29 09:35:00,576.2,576.25,574.39,575.22,3782.0,576.2,576.25,574.39,575.22,3782.0
2024-02-29 09:40:00,575.0,576.41,574.32,574.32,2950.0,575.0,576.41,574.32,574.32,2950.0
2024-02-29 09:45:00,574.2,574.94,573.84,574.94,1900.0,574.2,574.94,573.84,574.94,1900.0
2024-02-29 09:50:00,574.82,576.59,573.57,576.57,2429.0,574.82,576.59,573.57,576.57,2429.0
2024-02-29 09:55:00,576.33,576.54,575.19,575.19,500.0,576.33,576.54,575.19,575.19,500.0
2024-02-29 10:00:00,576.11,576.11,574.36,574.37,2311.0,576.11,576.11,574.36,574.37,2311.0
2024-02-29 10:05:00,574.37,574.43,573.37,573.68,2988.0,574.37,574.43,573.37,573.68,2988.0
2024-02-29 10:10:00,573.0,573.04,571.0,571.99,2678.0,573.0,573.04,571.0,571.99,2678.0
2024-02-29 10:15:00,571.29,572.82,571.29,572.81,1845.0,571.29,572.82,571.29,572.81,1845.0
2024-02-29 10:20:00,572.67,573.85,572.67,573.62,1046.0,572.67,573.85,572.67,573.62,1046.0
2024-02-29 10:25:00,573.25,573.34,573.25,573.34,200.0,573.25,573.34,573.25,573.34,200.0
2024-02-29 10:30:00,574.2,574.83,573.28,574.83,3036.0,574.2,574.83,573.28,574.83,3036.0
2024-02-29 10:35:00,575.02,576.25,574.41,576.25,2376.0,575.02,576.25,574.41,576.25,2376.0
2024-02-29 10:40:00,575.85,576.09,574.44,575.17,2107.0,575.85,576.09,574.44,575.17,2107.0
2024-02-29 10:45:00,574.89,577.0,574.89,577.0,1800.0,574.89,577.0,574.89,577.0,1800.0
2024-02-29 10:50:00,576.04,576.69,575.4,575.4,4783.0,576.04,576.69,575.4,575.4,4783.0
2024-02-29 10:55:00,575.07,575.85,575.07,575.11,856.0,575.07,575.85,575.07,575.11,856.0
2024-02-29 11:00:00,575.29,575.29,573.69,574.43,1100.0,575.29,575.29,573.69,574.43,1100.0
2024-02-29 11:05:00,574.75,575.46,574.33,575.45,2717.0,574.75,575.46,574.33,575.45,2717.0
2024-02-29 11:10:00,575.1,575.65,575.05,575.63,2078.0,575.1,575.65,575.05,575.63,2078.0
2024-02-29 11:15:00,576.27,576.27,575.39,575.39,1574.0,576.27,576.27,575.39,575.39,1574.0
2024-02-29 11:20:00,575.67,575.75,575.32,575.66,1708.0,575.67,575.75,575.32,575.66,1708.0
2024-02-29 11:25:00,575.95,575.95,574.84,575.13,2611.0,575.95,575.95,574.84,575.13,2611.0
2024-02-29 11:30:00,574.87,575.02,573.73,573.74,3300.0,574.87,575.02,573.73,573.74,3300.0
2024-02-29 11:35:00,573.96,574.29,573.39,573.67,1000.0,573.96,574.29,573.39,573.67,1000.0
2024-02-29 11:40:00,572.0,572.98,571.77,572.4,2305.0,572.0,572.98,571.77,572.4,2305.0
2024-02-29 11:45:00,572.61,573.47,572.08,573.47,2436.0,572.61,573.47,572.08,573.47,2436.0
2024-02-29 11:50:00,573.45,574.32,573.2,573.94,1494.0,573.45,574.32,573.2,573.94,1494.0
2024-02-29 11:55:00,573.66,574.31,573.53,574.31,910.0,573.66,574.31,573.53,574.31,910.0
2024-02-29 12:00:00,574.25,575.48,574.09,574.7,2253.0,574.25,575.48,574.09,574.7,2253.0
2024-02-29 12:05:00,574.58,574.69,574.17,574.17,707.0,574.58,574.69,574.17,574.17,707.0
2024-02-29 12:10:00,574.34,574.34,574.1,574.1,1176.0,574.34,574.34,574.1,574.1,1176.0
2024-02-29 12:15:00,574.41,574.51,574.02,574.02,668.0,574.41,574.51,574.02,574.02,668.0
2024-02-29 12:20:00,573.87,574.31,573.69,574.31,400.0,573.87,574.31,573.69,574.31,400.0
2024-02-29 12:25:00,574.27,574.72,574.0,574.06,1029.0,574.27,574.72,574.0,574.06,1029.0
2024-02-29 12:30:00,574.5,575.3,574.29,575.18,3257.0,574.5,575.3,574.29,575.18,3257.0
2024-02-29 12:35:00,575.73,575.73,574.24,574.25,767.0,575.73,575.73,574.24,574.25,767.0
2024-02-29 12:40:00,574.69,575.04,574.64,574.65,600.0,574.69,575.04,574.64,574.65,600.0
2024-02-29 12:45:00,574.98,575.29,574.43,575.29,600.0,574.98,575.29,574.43,575.29,600.0
2024-02-29 12:50:00,576.0,577.0,575.95,576.46,1100.0,576.0,577.0,575.95,576.46,1100.0
2024-02-29 12:55:00,576.97,577.32,576.83,576.94,1288.0,576.97,577.32,576.83,576.94,1288.0
2024-02-29 13:00:00,577.5,577.85,577.34,577.85,3130.0,577.5,577.85,577.34,577.85,3130.0
2024-02-29 13:05:00,577.54,577.85,577.23,577.82,918.0,577.54,577.85,577.23,577.82,918.0
2024-02-29 13:10:00,577.66,577.77,577.07,577.14,1000.0,577.66,577.77,577.07,577.14,1000.0
2024-02-29 13:15:00,576.97,577.21,576.93,576.93,1200.0,576.97,577.21,576.93,576.93,1200.0
2024-02-29 13:20:00,577.01,577.02,576.48,576.87,700.0,577.01,577.02,576.48,576.87,700.0
2024-02-29 13:25:00,576.67,577.6,576.66,577.08,1596.0,576.67,577.6,576.66,577.08,1596.0
2024-02-29 13:30:00,577.4,577.63,577.29,577.63,525.0,577.4,577.63,577.29,577.63,525.0
2024-02-29 13:35:00,577.52,577.52,577.35,577.47,313.0,577.52,577.52,577.35,577.47,313.0
2024-02-29 13:40:00,577.44,577.55,576.81,577.25,1909.0,577.44,577.55,576.81,577.25,1909.0
2024-02-29 13:45:00,577.52,578.05,577.24,577.83,3063.0,577.52,578.05,577.24,577.83,3063.0
2024-02-29 13:50:00,577.83,578.19,577.21,577.21,1588.0,577.83,578.19,577.21,577.21,1588.0
2024-02-29 13:55:00,577.5,577.5,577.39,577.39,200.0,577.5,577.5,577.39,577.39,200.0
2024-02-29 14:00:00,577.02,577.13,576.48,577.05,1911.0,577.02,577.13,576.48,577.05,1911.0
2024-02-29 14:05:00,576.8,576.8,576.29,576.3,781.0,576.8,576.8,576.29,576.3,781.0
2024-02-29 14:10:00,576.85,577.63,576.79,577.45,1850.0,576.85,577.63,576.79,577.45,1850.0
2024-02-29 14:15:00,577.14,578.24,577.14,578.07,1224.0,577.14,578.24,577.14,578.07,1224.0
2024-02-29 14:20:00,577.77,577.9,577.4,577.61,1200.0,577.77,577.9,577.4,577.61,1200.0
2024-02-29 14:25:00,577.53,577.53,576.51,577.1,2450.0,577.53,577.53,576.51,577.1,2450.0
2024-02-29 14:30:00,576.93,577.1,576.4,576.4,1474.0,576.93,577.1,576.4,576.4,1474.0
2024-02-29 14:35:00,576.41,577.03,576.39,577.02,940.0,576.41,577.03,576.39,577.02,940.0
2024-02-29 14:40:00,576.42,577.0,576.28,576.28,2428.0,576.42,577.0,576.28,576.28,2428.0
2024-02-29 14:45:00,576.24,576.85,576.05,576.85,2198.0,576.24,576.85,576.05,576.85,2198.0
2024-02-29 14:50:00,576.58,577.22,576.42,576.42,2000.0,576.58,577.22,576.42,576.42,2000.0
2024-02-29 14:55:00,576.73,577.13,576.37,577.13,2638.0,576.73,577.13,576.37,577.13,2638.0
2024-02-29 15:00:00,576.45,576.66,575.41,575.41,1400.0,576.45,576.66,575.41,575.41,1400.0
2024-02-29 15:05:00,575.45,575.96,575.44,575.96,961.0,575.45,575.96,575.44,575.96,961.0
2024-02-29 15:10:00,575.51,575.52,574.85,574.91,1400.0,575.51,575.52,574.85,574.91,1400.0
2024-02-29 15:15:00,575.0,575.7,574.73,575.32,5249.0,575.0,575.7,574.73,575.32,5249.0
2024-02-29 15:20:00,575.54,575.81,575.37,575.63,1249.0,575.54,575.81,575.37,575.63,1249.0
2024-02-29 15:25:00,575.65,575.66,575.0,575.65,1600.0,575.65,575.66,575.0,575.65,1600.0
2024-02-29 15:30:00,575.6,576.11,575.18,575.46,1601.0,575.6,576.11,575.18,575.46,1601.0
2024-02-29 15:35:00,575.45,575.49,574.65,574.93,1500.0,575.45,575.49,574.65,574.93,1500.0
2024-02-29 15:40:00,574.87,575.59,574.62,574.62,2907.0,574.87,575.59,574.62,574.62,2907.0
2024-02-29 15:45:00,574.7,575.65,574.69,575.25,1950.0,574.7,575.65,574.69,575.25,1950.0
2024-02-29 15:50:00,573.61,576.2,573.54,574.86,12759.0,573.61,576.2,573.54,574.86,12759.0
2024-02-29 15:55:00,574.78,575.22,572.93,573.36,44328.0,574.78,575.22,572.93,573.36,44328.0
2024-03-01 09:30:00,572.56,575.6,572.56,574.54,33051.0,572.56,575.6,572.56,574.54,33051.0
2024-03-01 09:35:00,573.66,575.69,573.61,575.69,11631.0,573.66,575.69,573.61,575.69,11631.0
2024-03-01 09:40:00,576.98,577.19,574.77,576.74,2272.0,576.98,577.19,574.77,576.74,2272.0
2024-03-01 09:45:00,576.44,576.44,573.74,575.33,5163.0,576.44,576.44,573.74,575.33,5163.0
2024-03-01 09:50:00,575.33,577.03,575.0,575.96,1730.0,575.33,577.03,575.0,575.96,1730.0
2024-03-01 09:55:00,576.14,576.59,575.06,576.41,6245.0,576.14,576.59,575.06,576.41,6245.0
2024-03-01 10:00:00,576.59,578.77,576.53,577.65,4417.0,576.59,578.77,576.53,577.65,4417.0
2024-03-01 10:05:00,577.58,580.5,577.37,580.35,4896.0,577.58,580.5,577.37,580.35,4896.0
2024-03-01 10:10:00,580.43,582.36,579.85,582.11,7357.0,580.43,582.36,579.85,582.11,7357.0
2024-03-01 10:15:00,582.02,584.0,581.43,581.73,9983.0,582.02,584.0,581.43,581.73,9983.0
2024-03-01 10:20:00,581.46,582.45,580.53,581.2,3609.0,581.46,582.45,580.53,581.2,3609.0
2024-03-01 10:25:00,581.86,583.4,581.78,582.85,7032.0,581.86,583.4,581.78,582.85,7032.0
2024-03-01 10:30:00,583.12,583.49,582.17,583.41,9230.0,583.12,583.49,582.17,583.41,9230.0
2024-03-01 10:35:00,583.41,584.83,583.41,584.67,6291.0,583.41,584.83,583.41,584.67,6291.0
2024-03-01 10:40:00,584.31,586.41,584.26,585.87,12008.0,584.31,586.41,584.26,585.87,12008.0
2024-03-01 10:45:00,585.87,587.72,585.85,587.29,8231.0,585.87,587.72,585.85,587.29,8231.0
2024-03-01 10:50:00,587.21,588.62,586.15,588.62,3369.0,587.21,588.62,586.15,588.62,3369.0
2024-03-01 10:55:00,588.21,588.62,587.15,587.99,5536.0,588.21,588.62,587.15,587.99,5536.0
2024-03-01 11:00:00,588.13,589.81,587.08,589.49,7081.0,588.13,589.81,587.08,589.49,7081.0
2024-03-01 11:05:00,589.12,589.72,588.0,588.0,2250.0,589.12,589.72,588.0,588.0,2250.0
2024-03-01 11:10:00,587.08,587.08,584.86,585.3,3186.0,587.08,587.08,584.86,585.3,3186.0
2024-03-01 11:15:00,585.3,586.38,584.86,586.01,6779.0,585.3,586.38,584.86,586.01,6779.0
2024-03-01 11:20:00,586.04,587.26,585.72,586.77,3559.0,586.04,587.26,585.72,586.77,3559.0
2024-03-01 11:25:00,587.06,587.07,585.87,586.72,3343.0,587.06,587.07,585.87,586.72,3343.0
2024-03-01 11:30:00,586.13,586.48,585.06,585.06,975.0,586.13,586.48,585.06,585.06,975.0
2024-03-01 11:35:00,585.13,586.57,585.13,586.57,2890.0,585.13,586.57,585.13,586.57,2890.0
2024-03-01 11:40:00,586.48,587.13,586.34,586.35,3099.0,586.48,587.13,586.34,586.35,3099.0
2024-03-01 11:45:00,586.84,587.17,586.14,586.97,2724.0,586.84,587.17,586.14,586.97,2724.0
2024-03-01 11:50:00,587.0,587.0,586.62,586.62,1235.0,587.0,587.0,586.62,586.62,1235.0
2024-03-01 11:55:00,586.77,587.13,586.35,586.56,3199.0,586.77,587.13,586.35,586.56,3199.0
2024-03-01 12:00:00,586.24,586.24,584.86,585.41,2146.0,586.24,586.24,584.86,585.41,2146.0
2024-03-01 12:05:00,585.86,585.86,585.0,585.17,1064.0,585.86,585.86,585.0,585.17,1064.0
2024-03-01 12:10:00,585.11,586.07,585.11,585.69,1950.0,585.11,586.07,585.11,585.69,1950.0
2024-03-01 12:15:00,586.18,586.39,585.78,586.24,2467.0,586.18,586.39,585.78,586.24,2467.0
2024-03-01 12:20:00,586.11,586.25,586.1,586.25,550.0,586.11,586.25,586.1,586.25,550.0
2024-03-01 12:25:00,586.27,586.66,585.65,586.24,2134.0,586.27,586.66,585.65,586.24,2134.0
2024-03-01 12:30:00,586.24,586.66,585.61,585.62,2103.0,586.24,586.66,585.61,585.62,2103.0
2024-03-01 12:35:00,585.63,585.94,585.28,585.89,2082.0,585.63,585.94,585.28,585.89,2082.0
2024-03-01 12:40:00,586.06,586.14,585.77,585.84,2097.0,586.06,586.14,585.77,585.84,2097.0
2024-03-01 12:45:00,586.1,586.23,585.32,585.52,2937.0,586.1,586.23,585.32,585.52,2937.0
2024-03-01 12:50:00,585.75,586.8,585.74,586.24,13183.0,585.75,586.8,585.74,586.24,13183.0
2024-03-01 12:55:00,586.23,587.43,586.23,587.4,2546.0,586.23,587.43,586.23,587.4,2546.0
2024-03-01 13:00:00,587.97,589.5,587.59,589.23,3385.0,587.97,589.5,587.59,589.23,3385.0
2024-03-01 13:05:00,589.29,589.85,589.24,589.64,2600.0,589.29,589.85,589.24,589.64,2600.0
2024-03-01 13:10:00,589.4,589.9,588.81,589.38,2817.0,589.4,589.9,588.81,589.38,2817.0
2024-03-01 13:15:00,588.75,589.35,588.75,588.77,1118.0,588.75,589.35,588.75,588.77,1118.0
2024-03-01 13:20:00,589.14,589.59,588.94,589.19,2630.0,589.14,589.59,588.94,589.19,2630.0
2024-03-01 13:25:00,589.19,589.58,588.99,589.58,929.0,589.19,589.58,588.99,589.58,929.0
2024-03-01 13:30:00,589.3,589.4,588.84,589.04,1100.0,589.3,589.4,588.84,589.04,1100.0
2024-03-01 13:35:00,589.13,589.39,588.91,589.12,1149.0,589.13,589.39,588.91,589.12,1149.0
2024-03-01 13:40:00,589.41,590.99,588.8,590.5,27926.0,589.41,590.99,588.8,590.5,27926.0
2024-03-01 13:45:00,590.52,590.95,589.93,590.71,3886.0,590.52,590.95,589.93,590.71,3886.0
2024-03-01 13:50:00,590.75,590.92,590.6,590.6,1800.0,590.75,590.92,590.6,590.6,1800.0
2024-03-01 13:55:00,590.72,590.79,590.02,590.38,2928.0,590.72,590.79,590.02,590.38,2928.0
2024-03-01 14:00:00,590.54,590.9,590.3,590.56,2275.0,590.54,590.9,590.3,590.56,2275.0
2024-03-01 14:05:00,590.57,590.82,590.03,590.1,2620.0,590.57,590.82,590.03,590.1,2620.0
2024-03-01 14:10:00,590.21,592.0,589.96,592.0,9890.0,590.21,592.0,589.96,592.0,9890.0
2024-03-01 14:15:00,592.38,592.38,591.19,591.2,1293.0,592.38,592.38,591.19,591.2,1293.0
2024-03-01 14:20:00,591.97,592.42,591.08,591.33,1793.0,591.97,592.42,591.08,591.33,1793.0
2024-03-01 14:25:00,591.3,592.54,591.3,592.54,1100.0,591.3,592.54,591.3,592.54,1100.0
2024-03-01 14:30:00,592.01,592.54,590.82,590.82,1737.0,592.01,592.54,590.82,590.82,1737.0
2024-03-01 14:35:00,591.58,591.79,591.01,591.51,3911.0,591.58,591.79,591.01,591.51,3911.0
2024-03-01 14:40:00,591.51,591.91,591.17,591.68,3298.0,591.51,591.91,591.17,591.68,3298.0
2024-03-01 14:45:00,591.62,592.31,591.52,592.27,1805.0,591.62,592.31,591.52,592.27,1805.0
2024-03-01 14:50:00,591.85,592.9,591.51,592.48,9274.0,591.85,592.9,591.51,592.48,9274.0
2024-03-01 14:55:00,592.41,592.41,591.87,591.87,1200.0,592.41,592.41,591.87,591.87,1200.0
2024-03-01 15:00:00,591.88,592.05,590.86,591.45,8211.0,591.88,592.05,590.86,591.45,8211.0
2024-03-01 15:05:00,591.36,592.15,590.67,591.57,4150.0,591.36,592.15,590.67,591.57,4150.0
2024-03-01 15:10:00,591.14,591.32,590.8,591.08,2500.0,591.14,591.32,590.8,591.08,2500.0
2024-03-01 15:15:00,590.77,591.4,590.4,591.39,6110.0,590.77,591.4,590.4,591.39,6110.0
2024-03-01 15:20:00,591.48,591.91,591.16,591.9,4576.0,591.48,591.91,591.16,591.9,4576.0
2024-03-01 15:25:00,591.43,592.21,591.43,592.02,4029.0,591.43,592.21,591.43,592.02,4029.0
2024-03-01 15:30:00,592.2,592.2,591.15,591.34,3023.0,592.2,592.2,591.15,591.34,3023.0
2024-03-01 15:35:00,591.65,592.42,591.65,592.36,2784.0,591.65,592.42,591.65,592.36,2784.0
2024-03-01 15:40:00,592.12,592.72,592.11,592.39,3588.0,592.12,592.72,592.11,592.39,3588.0
2024-03-01 15:45:00,592.35,592.8,592.14,592.25,3532.0,592.35,592.8,592.14,592.25,3532.0
2024-03-01 15:50:00,591.96,592.22,590.12,591.38,16623.0,591.96,592.22,590.12,591.38,16623.0
2024-03-01 15:55:00,591.55,591.72,590.79,591.51,18857.0,591.55,591.72,590.79,591.51,18857.0
2024-03-04 09:30:00,597.76,599.09,595.44,598.18,42367.0,597.76,599.09,595.44,598.18,42367.0
2024-03-04 09:35:00,599.0,602.59,599.0,602.59,15112.0,599.0,602.59,599.0,602.59,15112.0
2024-03-04 09:40:00,601.78,602.82,600.55,601.49,6902.0,601.78,602.82,600.55,601.49,6902.0
2024-03-04 09:45:00,600.0,601.41,598.62,598.84,9784.0,600.0,601.41,598.62,598.84,9784.0
2024-03-04 09:50:00,598.26,601.36,598.26,599.92,2795.0,598.26,601.36,598.26,599.92,2795.0
2024-03-04 09:55:00,600.19,601.12,598.59,598.88,3945.0,600.19,601.12,598.59,598.88,3945.0
2024-03-04 10:00:00,599.13,600.5,597.51,599.48,4696.0,599.13,600.5,597.51,599.48,4696.0
2024-03-04 10:05:00,599.53,602.49,599.53,601.85,5443.0,599.53,602.49,599.53,601.85,5443.0
2024-03-04 10:10:00,601.5,603.93,601.22,601.22,6768.0,601.5,603.93,601.22,601.22,6768.0
2024-03-04 10:15:00,601.5,602.2,601.08,601.98,3176.0,601.5,602.2,601.08,601.98,3176.0
2024-03-04 10:20:00,601.97,603.28,601.5,602.06,3281.0,601.97,603.28,601.5,602.06,3281.0
2024-03-04 10:25:00,602.52,603.22,601.17,601.68,4239.0,602.52,603.22,601.17,601.68,4239.0
2024-03-04 10:30:00,601.55,602.42,601.3,602.41,33307.0,601.55,602.42,601.3,602.41,33307.0
2024-03-04 10:35:00,603.23,604.36,601.46,601.46,14468.0,603.23,604.36,601.46,601.46,14468.0
2024-03-04 10:40:00,601.49,602.77,601.3,601.32,16433.0,601.49,602.77,601.3,601.32,16433.0
2024-03-04 10:45:00,601.44,602.63,601.1,601.19,25589.0,601.44,602.63,601.1,601.19,25589.0
2024-03-04 10:50:00,601.19,601.61,599.86,600.68,5595.0,601.19,601.61,599.86,600.68,5595.0
2024-03-04 10:55:00,600.75,600.75,599.37,600.22,4532.0,600.75,600.75,599.37,600.22,4532.0
2024-03-04 11:00:00,599.65,600.65,599.65,599.78,1528.0,599.65,600.65,599.65,599.78,1528.0
2024-03-04 11:05:00,599.58,599.59,598.87,599.28,2210.0,599.58,599.59,598.87,599.28,2210.0
2024-03-04 11:10:00,599.15,599.31,598.0,599.17,39075.0,599.15,599.31,598.0,599.17,39075.0
2024-03-04 11:15:00,599.59,599.59,598.63,598.73,4660.0,599.59,599.59,598.63,598.73,4660.0
2024-03-04 11:20:00,598.81,599.12,597.98,598.64,6260.0,598.81,599.12,597.98,598.64,6260.0
2024-03-04 11:25:00,598.83,598.83,597.06,597.55,2850.0,598.83,598.83,597.06,597.55,2850.0
2024-03-04 11:30:00,597.68,597.83,595.15,595.26,3466.0,597.68,597.83,595.15,595.26,3466.0
2024-03-04 11:35:00,595.04,595.34,593.87,594.96,7649.0,595.04,595.34,593.87,594.96,7649.0
2024-03-04 11:40:00,594.66,595.77,594.66,595.77,1526.0,594.66,595.77,594.66,595.77,1526.0
2024-03-04 11:45:00,595.26,596.22,595.25,595.49,2164.0,595.26,596.22,595.25,595.49,2164.0
2024-03-04 11:50:00,595.21,595.22,594.66,594.66,1000.0,595.21,595.22,594.66,594.66,1000.0
2024-03-04 11:55:00,594.55,595.32,594.05,594.79,2743.0,594.55,595.32,594.05,594.79,2743.0
2024-03-04 12:00:00,594.0,595.04,593.29,594.9,2538.0,594.0,595.04,593.29,594.9,2538.0
2024-03-04 12:05:00,594.65,595.04,594.52,595.04,1516.0,594.65,595.04,594.52,595.04,1516.0
2024-03-04 12:10:00,594.47,595.0,594.2,594.37,2267.0,594.47,595.0,594.2,594.37,2267.0
2024-03-04 12:15:00,594.2,595.01,593.78,594.42,3787.0,594.2,595.01,593.78,594.42,3787.0
2024-03-04 12:20:00,593.79,594.35,593.51,593.63,1657.0,593.79,594.35,593.51,593.63,1657.0
2024-03-04 12:25:00,593.54,593.9,593.22,593.24,4249.0,593.54,593.9,593.22,593.24,4249.0
2024-03-04 12:30:00,593.25,593.28,592.4,592.4,1503.0,593.25,593.28,592.4,592.4,1503.0
2024-03-04 12:35:00,592.49,592.72,592.02,592.21,3864.0,592.49,592.72,592.02,592.21,3864.0
2024-03-04 12:40:00,592.21,593.53,592.0,592.99,2207.0,592.21,593.53,592.0,592.99,2207.0
2024-03-04 12:45:00,593.12,593.65,593.0,593.14,3063.0,593.12,593.65,593.0,593.14,3063.0
2024-03-04 12:50:00,592.97,593.33,592.7,593.33,1299.0,592.97,593.33,592.7,593.33,1299.0
2024-03-04 12:55:00,593.2,593.2,592.88,592.88,396.0,593.2,593.2,592.88,592.88,396.0
2024-03-04 13:00:00,592.64,594.08,592.58,593.63,2464.0,592.64,594.08,592.58,593.63,2464.0
2024-03-04 13:05:00,594.05,594.05,593.37,593.37,415.0,594.05,594.05,593.37,593.37,415.0
2024-03-04 13:10:00,592.71,593.33,592.71,592.98,507.0,592.71,593.33,592.71,592.98,507.0
2024-03-04 13:15:00,592.71,592.88,592.41,592.88,420.0,592.71,592.88,592.41,592.88,420.0
2024-03-04 13:20:00,592.26,592.58,591.31,591.33,3462.0,592.26,592.58,591.31,591.33,3462.0
2024-03-04 13:25:00,591.33,592.59,591.3,591.71,8536.0,591.33,592.59,591.3,591.71,8536.0
2024-03-04 13:30:00,591.78,591.99,591.75,591.86,1915.0,591.78,591.99,591.75,591.86,1915.0
2024-03-04 13:35:00,591.88,592.0,591.52,591.52,1736.0,591.88,592.0,591.52,591.52,1736.0
2024-03-04 13:40:00,591.52,591.8,591.52,591.7,1012.0,591.52,591.8,591.52,591.7,1012.0
2024-03-04 13:45:00,591.7,592.25,591.52,592.12,3628.0,591.7,592.25,591.52,592.12,3628.0
2024-03-04 13:50:00,592.31,593.28,592.12,593.0,1991.0,592.31,593.28,592.12,593.0,1991.0
2024-03-04 13:55:00,592.89,593.0,592.43,592.76,2479.0,592.89,593.0,592.43,592.76,2479.0
2024-03-04 14:00:00,592.77,592.83,592.51,592.72,1766.0,592.77,592.83,592.51,592.72,1766.0
2024-03-04 14:05:00,592.71,592.79,592.21,592.7,2084.0,592.71,592.79,592.21,592.7,2084.0
2024-03-04 14:10:00,592.44,593.0,592.44,593.0,1018.0,592.44,593.0,592.44,593.0,1018.0
2024-03-04 14:15:00,592.91,593.61,592.9,593.61,700.0,592.91,593.61,592.9,593.61,700.0
2024-03-04 14:20:00,593.62,593.96,593.33,593.33,10367.0,593.62,593.96,593.33,593.33,10367.0
2024-03-04 14:25:00,593.3,593.3,592.64,593.11,2822.0,593.3,593.3,592.64,593.11,2822.0
2024-03-04 14:30:00,593.18,594.42,592.98,594.31,5986.0,593.18,594.42,592.98,594.31,5986.0
2024-03-04 14:35:00,594.31,595.57,594.09,595.57,1441.0,594.31,595.57,594.09,595.57,1441.0
2024-03-04 14:40:00,595.55,595.56,594.43,595.17,3006.0,595.55,595.56,594.43,595.17,3006.0
2024-03-04 14:45:00,595.18,595.34,594.81,595.08,9901.0,595.18,595.34,594.81,595.08,9901.0
2024-03-04 14:50:00,595.2,595.29,594.72,595.03,2246.0,595.2,595.29,594.72,595.03,2246.0
2024-03-04 14:55:00,595.02,595.11,594.76,594.87,3593.0,595.02,595.11,594.76,594.87,3593.0
2024-03-04 15:00:00,594.87,594.87,594.51,594.86,2721.0,594.87,594.87,594.51,594.86,2721.0
2024-03-04 15:05:00,594.97,595.56,594.96,595.21,4334.0,594.97,595.56,594.96,595.21,4334.0
2024-03-04 15:10:00,595.36,597.29,595.36,597.29,2953.0,595.36,597.29,595.36,597.29,2953.0
2024-03-04 15:15:00,596.89,598.14,596.76,597.59,10260.0,596.89,598.14,596.76,597.59,10260.0
2024-03-04 15:20:00,597.6,597.66,596.88,597.34,3899.0,597.6,597.66,596.88,597.34,3899.0
2024-03-04 15:25:00,597.33,597.59,596.61,596.62,2134.0,597.33,597.59,596.61,596.62,2134.0
2024-03-04 15:30:00,596.76,596.76,596.04,596.04,1653.0,596.76,596.76,596.04,596.04,1653.0
2024-03-04 15:35:00,595.54,595.81,595.2,595.46,7024.0,595.54,595.81,595.2,595.46,7024.0
2024-03-04 15:40:00,595.46,595.46,593.57,593.57,7950.0,595.46,595.46,593.57,593.57,7950.0
2024-03-04 15:45:00,593.63,594.16,593.5,593.59,2502.0,593.63,594.16,593.5,593.59,2502.0
2024-03-04 15:50:00,593.75,593.91,592.71,593.91,12205.0,593.75,593.91,592.71,593.91,12205.0
2024-03-04 15:55:00,594.47,594.67,593.64,594.27,20474.0,594.47,594.67,593.64,594.27,20474.0
2024-03-05 09:30:00,589.11,591.23,584.86,587.16,36748.0,589.11,591.23,584.86,587.16,36748.0
2024-03-05 09:35:00,586.89,587.45,584.75,585.59,2938.0,586.89,587.45,584.75,585.59,2938.0
2024-03-05 09:40:00,586.18,586.18,581.32,582.18,4323.0,586.18,586.18,581.32,582.18,4323.0
2024-03-05 09:45:00,582.72,583.61,579.22,581.07,6462.0,582.72,583.61,579.22,581.07,6462.0
2024-03-05 09:50:00,582.18,582.29,578.93,579.59,5630.0,582.18,582.29,578.93,579.59,5630.0
2024-03-05 09:55:00,579.25,579.73,578.0,578.15,6675.0,579.25,579.73,578.0,578.15,6675.0
2024-03-05 10:00:00,578.07,578.58,575.89,578.58,3439.0,578.07,578.58,575.89,578.58,3439.0
2024-03-05 10:05:00,578.7,578.78,576.17,576.17,4428.0,578.7,578.78,576.17,576.17,4428.0
2024-03-05 10:10:00,577.01,578.84,576.97,577.01,2888.0,577.01,578.84,576.97,577.01,2888.0
2024-03-05 10:15:00,576.58,577.0,573.92,574.17,6435.0,576.58,577.0,573.92,574.17,6435.0
2024-03-05 10:20:00,573.49,574.53,573.0,573.0,2260.0,573.49,574.53,573.0,573.0,2260.0
2024-03-05 10:25:00,572.77,572.97,571.1,572.16,2564.0,572.77,572.97,571.1,572.16,2564.0
2024-03-05 10:30:00,571.25,571.97,569.72,569.83,2900.0,571.25,571.97,569.72,569.83,2900.0
2024-03-05 10:35:00,569.81,570.07,568.31,568.53,2365.0,569.81,570.07,568.31,568.53,2365.0
2024-03-05 10:40:00,568.63,569.33,566.66,567.1,6967.0,568.63,569.33,566.66,567.1,6967.0
2024-03-05 10:45:00,567.05,568.55,566.72,567.11,4463.0,567.05,568.55,566.72,567.11,4463.0
2024-03-05 10:50:00,566.29,568.24,566.29,567.28,4320.0,566.29,568.24,566.29,567.28,4320.0
2024-03-05 10:55:00,567.02,567.62,566.08,566.95,5647.0,567.02,567.62,566.08,566.95,5647.0
2024-03-05 11:00:00,566.54,568.61,566.54,568.18,4715.0,566.54,568.61,566.54,568.18,4715.0
2024-03-05 11:05:00,567.78,568.94,567.78,567.83,3224.0,567.78,568.94,567.78,567.83,3224.0
2024-03-05 11:10:00,568.15,568.38,567.45,568.07,1765.0,568.15,568.38,567.45,568.07,1765.0
2024-03-05 11:15:00,568.25,569.22,568.25,569.22,1093.0,568.25,569.22,568.25,569.22,1093.0
2024-03-05 11:20:00,569.95,570.87,569.59,570.78,2698.0,569.95,570.87,569.59,570.78,2698.0
2024-03-05 11:25:00,570.84,571.5,570.59,571.5,5570.0,570.84,571.5,570.59,571.5,5570.0
2024-03-05 11:30:00,571.65,571.75,568.79,569.0,2526.0,571.65,571.75,568.79,569.0,2526.0
2024-03-05 11:35:00,568.78,569.35,567.68,567.69,1800.0,568.78,569.35,567.68,567.69,1800.0
2024-03-05 11:40:00,567.46,567.85,566.32,566.63,4584.0,567.46,567.85,566.32,566.63,4584.0
2024-03-05 11:45:00,566.34,567.55,566.26,566.5,3552.0,566.34,567.55,566.26,566.5,3552.0
2024-03-05 11:50:00,566.63,567.17,566.3,566.85,2300.0,566.63,567.17,566.3,566.85,2300.0
2024-03-05 11:55:00,567.22,567.38,566.01,567.38,5964.0,567.22,567.38,566.01,567.38,5964.0
2024-03-05 12:00:00,567.37,568.63,567.37,568.63,4937.0,567.37,568.63,567.37,568.63,4937.0
2024-03-05 12:05:00,568.52,568.59,568.11,568.26,2182.0,568.52,568.59,568.11,568.26,2182.0
2024-03-05 12:10:00,568.47,569.06,568.35,568.78,2958.0,568.47,569.06,568.35,568.78,2958.0
2024-03-05 12:15:00,568.7,568.7,567.58,567.76,1719.0,568.7,568.7,567.58,567.76,1719.0
2024-03-05 12:20:00,567.6,568.01,567.47,568.01,2720.0,567.6,568.01,567.47,568.01,2720.0
2024-03-05 12:25:00,568.11,568.19,567.58,567.71,1000.0,568.11,568.19,567.58,567.71,1000.0
2024-03-05 12:30:00,567.75,568.29,567.34,567.73,3622.0,567.75,568.29,567.34,567.73,3622.0
2024-03-05 12:35:00,567.47,568.18,567.0,567.92,3712.0,567.47,568.18,567.0,567.92,3712.0
2024-03-05 12:40:00,567.63,568.37,567.27,568.37,1566.0,567.63,568.37,567.27,568.37,1566.0
2024-03-05 12:45:00,568.75,569.08,568.75,569.07,1532.0,568.75,569.08,568.75,569.07,1532.0
2024-03-05 12:50:00,568.56,569.65,568.34,569.03,1000.0,568.56,569.65,568.34,569.03,1000.0
2024-03-05 12:55:00,569.62,569.62,568.88,569.0,1190.0,569.62,569.62,568.88,569.0,1190.0
2024-03-05 13:00:00,568.06,568.7,567.47,567.48,5450.0,568.06,568.7,567.47,567.48,5450.0
2024-03-05 13:05:00,567.76,567.99,567.03,567.88,3098.0,567.76,567.99,567.03,567.88,3098.0
2024-03-05 13:10:00,567.59,567.59,566.85,566.85,2005.0,567.59,567.59,566.85,566.85,2005.0
2024-03-05 13:15:00,566.84,566.84,565.7,565.7,2418.0,566.84,566.84,565.7,565.7,2418.0
2024-03-05 13:20:00,565.82,565.82,563.6,563.6,2839.0,565.82,565.82,563.6,563.6,2839.0
2024-03-05 13:25:00,563.55,564.79,563.55,564.79,1264.0,563.55,564.79,563.55,564.79,1264.0
2024-03-05 13:30:00,564.62,565.22,564.55,564.75,3161.0,564.62,565.22,564.55,564.75,3161.0
2024-03-05 13:35:00,564.73,565.26,563.91,564.27,1182.0,564.73,565.26,563.91,564.27,1182.0
2024-03-05 13:40:00,563.74,564.21,563.65,563.82,2492.0,563.74,564.21,563.65,563.82,2492.0
2024-03-05 13:45:00,563.82,564.0,563.02,563.02,1500.0,563.82,564.0,563.02,563.02,1500.0
2024-03-05 13:50:00,563.25,564.24,563.0,563.76,3324.0,563.25,564.24,563.0,563.76,3324.0
2024-03-05 13:55:00,564.25,564.25,563.67,563.68,3282.0,564.25,564.25,563.67,563.68,3282.0
2024-03-05 14:00:00,563.5,564.12,563.12,564.12,3241.0,563.5,564.12,563.12,564.12,3241.0
2024-03-05 14:05:00,563.81,564.21,563.5,563.75,2135.0,563.81,564.21,563.5,563.75,2135.0
2024-03-05 14:10:00,563.73,563.73,563.26,563.58,2564.0,563.73,563.73,563.26,563.58,2564.0
2024-03-05 14:15:00,563.51,564.09,563.01,563.48,1215.0,563.51,564.09,563.01,563.48,1215.0
2024-03-05 14:20:00,563.0,563.11,562.41,563.11,689.0,563.0,563.11,562.41,563.11,689.0
2024-03-05 14:25:00,562.98,562.98,562.63,562.75,675.0,562.98,562.98,562.63,562.75,675.0
2024-03-05 14:30:00,562.27,562.4,561.77,562.01,2786.0,562.27,562.4,561.77,562.01,2786.0
2024-03-05 14:35:00,562.54,562.89,561.54,561.54,2020.0,562.54,562.89,561.54,561.54,2020.0
2024-03-05 14:40:00,561.86,562.19,561.59,561.76,3605.0,561.86,562.19,561.59,561.76,3605.0
2024-03-05 14:45:00,561.7,561.7,560.72,561.45,4595.0,561.7,561.7,560.72,561.45,4595.0
2024-03-05 14:50:00,561.45,561.9,561.3,561.68,1980.0,561.45,561.9,561.3,561.68,1980.0
2024-03-05 14:55:00,561.45,561.81,561.23,561.54,3100.0,561.45,561.81,561.23,561.54,3100.0
2024-03-05 15:00:00,561.94,562.65,561.94,562.65,3244.0,561.94,562.65,561.94,562.65,3244.0
2024-03-05 15:05:00,563.21,563.34,561.87,562.17,5803.0,563.21,563.34,561.87,562.17,5803.0
2024-03-05 15:10:00,562.28,562.35,560.89,561.26,2668.0,562.28,562.35,560.89,561.26,2668.0
2024-03-05 15:15:00,561.13,561.56,560.59,560.73,6788.0,561.13,561.56,560.59,560.73,6788.0
2024-03-05 15:20:00,560.97,562.34,560.5,562.06,5466.0,560.97,562.34,560.5,562.06,5466.0
2024-03-05 15:25:00,562.11,562.3,561.23,561.63,5227.0,562.11,562.3,561.23,561.63,5227.0
2024-03-05 15:30:00,561.21,561.98,561.21,561.88,2624.0,561.21,561.98,561.21,561.88,2624.0
2024-03-05 15:35:00,562.05,562.15,561.78,561.83,3155.0,562.05,562.15,561.78,561.83,3155.0
2024-03-05 15:40:00,561.97,563.25,561.8,563.25,7284.0,561.97,563.25,561.8,563.25,7284.0
2024-03-05 15:45:00,563.44,563.99,562.9,563.99,8556.0,563.44,563.99,562.9,563.99,8556.0
2024-03-05 15:50:00,563.69,564.27,563.0,564.21,12957.0,563.69,564.27,563.0,564.21,12957.0
2024-03-05 15:55:00,563.99,565.75,563.82,565.75,35927.0,563.99,565.75,563.82,565.75,35927.0
2024-03-06 09:30:00,574.91,582.52,573.0,573.62,26831.0,574.91,582.52,573.0,573.62,26831.0
2024-03-06 09:35:00,572.06,575.33,572.06,574.81,6682.0,572.06,575.33,572.06,574.81,6682.0
2024-03-06 09:40:00,573.06,573.68,571.0,573.57,5747.0,573.06,573.68,571.0,573.57,5747.0
2024-03-06 09:45:00,574.0,574.29,571.76,572.39,3090.0,574.0,574.29,571.76,572.39,3090.0
2024-03-06 09:50:00,572.96,573.06,570.62,570.63,2991.0,572.96,573.06,570.62,570.63,2991.0
2024-03-06 09:55:00,570.95,571.5,569.72,570.92,4703.0,570.95,571.5,569.72,570.92,4703.0
2024-03-06 10:00:00,570.37,571.65,567.23,567.23,4485.0,570.37,571.65,567.23,567.23,4485.0
2024-03-06 10:05:00,567.48,568.25,567.01,568.25,2100.0,567.48,568.25,567.01,568.25,2100.0
2024-03-06 10:10:00,568.47,569.66,567.99,569.65,3837.0,568.47,569.66,567.99,569.65,3837.0
2024-03-06 10:15:00,569.65,571.07,569.65,570.1,2442.0,569.65,571.07,569.65,570.1,2442.0
2024-03-06 10:20:00,570.36,571.61,570.36,570.85,2655.0,570.36,571.61,570.36,570.85,2655.0
2024-03-06 10:25:00,571.6,571.67,570.59,571.49,4682.0,571.6,571.67,570.59,571.49,4682.0
2024-03-06 10:30:00,570.89,571.85,570.41,571.81,3602.0,570.89,571.85,570.41,571.81,3602.0
2024-03-06 10:35:00,571.61,571.88,571.19,571.77,2125.0,571.61,571.88,571.19,571.77,2125.0
2024-03-06 10:40:00,571.54,572.34,571.04,571.73,7394.0,571.54,572.34,571.04,571.73,7394.0
2024-03-06 10:45:00,572.04,572.76,572.03,572.3,4242.0,572.04,572.76,572.03,572.3,4242.0
2024-03-06 10:50:00,572.75,573.44,572.6,573.44,6226.0,572.75,573.44,572.6,573.44,6226.0
2024-03-06 10:55:00,573.49,574.4,573.43,574.39,6716.0,573.49,574.4,573.43,574.39,6716.0
2024-03-06 11:00:00,574.64,575.26,573.61,574.84,4366.0,574.64,575.26,573.61,574.84,4366.0
2024-03-06 11:05:00,574.93,574.93,574.23,574.59,2150.0,574.93,574.93,574.23,574.59,2150.0
2024-03-06 11:10:00,574.64,574.64,573.8,574.21,1100.0,574.64,574.64,573.8,574.21,1100.0
2024-03-06 11:15:00,573.6,573.94,573.0,573.58,4372.0,573.6,573.94,573.0,573.58,4372.0
2024-03-06 11:20:00,573.65,573.73,572.97,573.33,5074.0,573.65,573.73,572.97,573.33,5074.0
2024-03-06 11:25:00,573.12,573.97,572.96,572.96,1800.0,573.12,573.97,572.96,572.96,1800.0
2024-03-06 11:30:00,573.24,573.55,572.65,572.87,2400.0,573.24,573.55,572.65,572.87,2400.0
2024-03-06 11:35:00,573.3,574.2,573.3,574.2,2500.0,573.3,574.2,573.3,574.2,2500.0
2024-03-06 11:40:00,574.2,575.72,574.0,575.36,6425.0,574.2,575.72,574.0,575.36,6425.0
2024-03-06 11:45:00,575.6,576.79,575.11,576.79,12640.0,575.6,576.79,575.11,576.79,12640.0
2024-03-06 11:50:00,576.79,577.93,576.79,577.93,1713.0,576.79,577.93,576.79,577.93,1713.0
2024-03-06 11:55:00,577.82,578.89,577.82,578.63,4173.0,577.82,578.89,577.82,578.63,4173.0
2024-03-06 12:00:00,578.93,579.7,577.72,578.23,8199.0,578.93,579.7,577.72,578.23,8199.0
2024-03-06 12:05:00,578.78,579.24,578.35,579.24,4026.0,578.78,579.24,578.35,579.24,4026.0
2024-03-06 12:10:00,579.42,580.35,579.42,580.13,1400.0,579.42,580.35,579.42,580.13,1400.0
2024-03-06 12:15:00,580.44,581.3,579.77,579.77,4189.0,580.44,581.3,579.77,579.77,4189.0
2024-03-06 12:20:00,579.54,579.61,578.83,579.25,2263.0,579.54,579.61,578.83,579.25,2263.0
2024-03-06 12:25:00,579.76,580.57,579.76,580.26,3732.0,579.76,580.57,579.76,580.26,3732.0
2024-03-06 12:30:00,580.42,581.5,580.21,580.61,11055.0,580.42,581.5,580.21,580.61,11055.0
2024-03-06 12:35:00,580.59,580.79,580.12,580.58,3615.0,580.59,580.79,580.12,580.58,3615.0
2024-03-06 12:40:00,580.7,580.71,579.55,580.18,5000.0,580.7,580.71,579.55,580.18,5000.0
2024-03-06 12:45:00,580.42,580.52,579.83,580.28,4000.0,580.42,580.52,579.83,580.28,4000.0
2024-03-06 12:50:00,580.39,580.78,579.74,579.74,3568.0,580.39,580.78,579.74,579.74,3568.0
2024-03-06 12:55:00,580.23,580.61,579.84,580.0,3162.0,580.23,580.61,579.84,580.0,3162.0
2024-03-06 13:00:00,580.0,580.81,579.99,580.42,2984.0,580.0,580.81,579.99,580.42,2984.0
2024-03-06 13:05:00,580.02,580.27,578.69,578.97,3926.0,580.02,580.27,578.69,578.97,3926.0
2024-03-06 13:10:00,578.97,579.21,578.76,579.14,2366.0,578.97,579.21,578.76,579.14,2366.0
2024-03-06 13:15:00,579.44,579.58,579.05,579.26,2231.0,579.44,579.58,579.05,579.26,2231.0
2024-03-06 13:20:00,579.27,580.85,579.27,580.85,6815.0,579.27,580.85,579.27,580.85,6815.0
2024-03-06 13:25:00,581.0,581.46,580.64,581.02,3765.0,581.0,581.46,580.64,581.02,3765.0
2024-03-06 13:30:00,580.96,580.96,578.0,578.27,900.0,580.96,580.96,578.0,578.27,900.0
2024-03-06 13:35:00,577.84,578.05,577.23,577.88,1502.0,577.84,578.05,577.23,577.88,1502.0
2024-03-06 13:40:00,578.49,578.95,578.2,578.22,2487.0,578.49,578.95,578.2,578.22,2487.0
2024-03-06 13:45:00,578.86,578.86,575.5,575.68,2181.0,578.86,578.86,575.5,575.68,2181.0
2024-03-06 13:50:00,574.83,576.05,574.26,575.99,1945.0,574.83,576.05,574.26,575.99,1945.0
2024-03-06 13:55:00,575.82,577.71,575.48,577.52,2275.0,575.82,577.71,575.48,577.52,2275.0
2024-03-06 14:00:00,577.49,577.49,575.98,575.98,1700.0,577.49,577.49,575.98,575.98,1700.0
2024-03-06 14:05:00,576.52,577.49,576.02,576.2,2802.0,576.52,577.49,576.02,576.2,2802.0
2024-03-06 14:10:00,576.48,577.34,575.9,575.9,2200.0,576.48,577.34,575.9,575.9,2200.0
2024-03-06 14:15:00,575.7,576.73,574.82,576.24,2219.0,575.7,576.73,574.82,576.24,2219.0
2024-03-06 14:20:00,576.76,577.33,576.74,577.14,1609.0,576.76,577.33,576.74,577.14,1609.0
2024-03-06 14:25:00,576.82,577.45,576.51,577.45,2387.0,576.82,577.45,576.51,577.45,2387.0
2024-03-06 14:30:00,577.73,577.73,575.72,575.72,2102.0,577.73,577.73,575.72,575.72,2102.0
2024-03-06 14:35:00,576.04,576.51,576.04,576.5,1070.0,576.04,576.51,576.04,576.5,1070.0
2024-03-06 14:40:00,575.9,577.03,575.9,576.66,1243.0,575.9,577.03,575.9,576.66,1243.0
2024-03-06 14:45:00,576.42,576.42,575.31,575.68,1703.0,576.42,576.42,575.31,575.68,1703.0
2024-03-06 14:50:00,576.78,576.78,576.02,576.35,1402.0,576.78,576.78,576.02,576.35,1402.0
2024-03-06 14:55:00,575.89,576.02,574.91,575.39,1000.0,575.89,576.02,574.91,575.39,1000.0
2024-03-06 15:00:00,575.24,575.58,574.34,575.18,2221.0,575.24,575.58,574.34,575.18,2221.0
2024-03-06 15:05:00,575.89,576.52,575.85,576.03,1608.0,575.89,576.52,575.85,576.03,1608.0
2024-03-06 15:10:00,575.95,576.28,574.53,574.53,1500.0,575.95,576.28,574.53,574.53,1500.0
2024-03-06 15:15:00,574.43,575.64,574.41,575.48,2549.0,574.43,575.64,574.41,575.48,2549.0
2024-03-06 15:20:00,575.33,575.71,574.49,574.58,2925.0,575.33,575.71,574.49,574.58,2925.0
2024-03-06 15:25:00,574.58,575.5,574.58,575.5,1908.0,574.58,575.5,574.58,575.5,1908.0
2024-03-06 15:30:00,575.38,575.39,573.58,573.59,1717.0,575.38,575.39,573.58,573.59,1717.0
2024-03-06 15:35:00,573.49,574.69,573.2,574.69,2585.0,573.49,574.69,573.2,574.69,2585.0
2024-03-06 15:40:00,574.99,575.62,574.76,575.25,4372.0,574.99,575.62,574.76,575.25,4372.0
2024-03-06 15:45:00,575.26,576.45,574.79,576.05,4201.0,575.26,576.45,574.79,576.05,4201.0
2024-03-06 15:50:00,575.18,575.65,574.08,575.18,5372.0,575.18,575.65,574.08,575.18,5372.0
2024-03-06 15:55:00,575.37,576.13,575.24,575.97,11993.0,575.37,576.13,575.24,575.97,11993.0
2024-03-07 09:30:00,582.42,586.39,582.0,582.0,19551.0,582.42,586.39,582.0,582.0,19551.0
2024-03-07 09:35:00,582.0,583.94,582.0,583.94,2310.0,582.0,583.94,582.0,583.94,2310.0
2024-03-07 09:40:00,584.24,584.24,579.88,579.88,7859.0,584.24,584.24,579.88,579.88,7859.0
2024-03-07 09:45:00,579.83,579.88,577.91,579.2,3185.0,579.83,579.88,577.91,579.2,3185.0
2024-03-07 09:50:00,579.67,583.09,579.09,583.09,2220.0,579.67,583.09,579.09,583.09,2220.0
2024-03-07 09:55:00,582.07,583.3,580.74,580.91,4686.0,582.07,583.3,580.74,580.91,4686.0
2024-03-07 10:00:00,581.4,583.51,581.24,583.07,5053.0,581.4,583.51,581.24,583.07,5053.0
2024-03-07 10:05:00,583.0,583.94,582.03,583.58,6784.0,583.0,583.94,582.03,583.58,6784.0
2024-03-07 10:10:00,583.56,584.32,582.84,583.54,2216.0,583.56,584.32,582.84,583.54,2216.0
2024-03-07 10:15:00,583.49,583.51,582.79,582.96,1800.0,583.49,583.51,582.79,582.96,1800.0
2024-03-07 10:20:00,582.92,583.16,581.21,581.21,3026.0,582.92,583.16,581.21,581.21,3026.0
2024-03-07 10:25:00,581.97,582.46,581.87,582.46,312.0,581.97,582.46,581.87,582.46,312.0
2024-03-07 10:30:00,582.04,582.78,581.09,582.78,2273.0,582.04,582.78,581.09,582.78,2273.0
2024-03-07 10:35:00,582.05,582.05,581.46,581.47,400.0,582.05,582.05,581.46,581.47,400.0
2024-03-07 10:40:00,582.0,582.65,581.67,581.79,2154.0,582.0,582.65,581.67,581.79,2154.0
2024-03-07 10:45:00,582.17,582.8,581.38,581.38,2583.0,582.17,582.8,581.38,581.38,2583.0
2024-03-07 10:50:00,581.0,581.11,580.41,581.11,2590.0,581.0,581.11,580.41,581.11,2590.0
2024-03-07 10:55:00,581.04,583.28,581.04,582.21,14938.0,581.04,583.28,581.04,582.21,14938.0
2024-03-07 11:00:00,582.68,584.3,582.07,584.01,5571.0,582.68,584.3,582.07,584.01,5571.0
2024-03-07 11:05:00,583.9,584.37,583.89,583.94,3546.0,583.9,584.37,583.89,583.94,3546.0
2024-03-07 11:10:00,584.19,585.85,584.18,585.85,2909.0,584.19,585.85,584.18,585.85,2909.0
2024-03-07 11:15:00,585.18,585.63,584.66,584.72,3782.0,585.18,585.63,584.66,584.72,3782.0
2024-03-07 11:20:00,585.31,585.65,585.17,585.65,1483.0,585.31,585.65,585.17,585.65,1483.0
2024-03-07 11:25:00,586.0,586.82,586.0,586.29,4100.0,586.0,586.82,586.0,586.29,4100.0
2024-03-07 11:30:00,586.21,586.43,585.29,585.48,4894.0,586.21,586.43,585.29,585.48,4894.0
2024-03-07 11:35:00,585.1,585.78,584.72,585.49,3234.0,585.1,585.78,584.72,585.49,3234.0
2024-03-07 11:40:00,585.46,586.03,585.46,586.02,400.0,585.46,586.03,585.46,586.02,400.0
2024-03-07 11:45:00,585.7,585.7,584.44,584.58,2876.0,585.7,585.7,584.44,584.58,2876.0
2024-03-07 11:50:00,584.78,585.04,584.44,584.85,3015.0,584.78,585.04,584.44,584.85,3015.0
2024-03-07 11:55:00,585.0,585.75,584.57,585.44,12315.0,585.0,585.75,584.57,585.44,12315.0
2024-03-07 12:00:00,585.55,585.93,585.12,585.39,956.0,585.55,585.93,585.12,585.39,956.0
2024-03-07 12:05:00,585.36,586.25,585.05,586.25,3304.0,585.36,586.25,585.05,586.25,3304.0
2024-03-07 12:10:00,586.27,586.9,586.27,586.55,1610.0,586.27,586.9,586.27,586.55,1610.0
2024-03-07 12:15:00,586.72,587.56,586.72,587.26,5152.0,586.72,587.56,586.72,587.26,5152.0
2024-03-07 12:20:00,587.03,587.28,586.43,586.43,1554.0,587.03,587.28,586.43,586.43,1554.0
2024-03-07 12:25:00,586.47,587.09,586.41,586.73,2644.0,586.47,587.09,586.41,586.73,2644.0
2024-03-07 12:30:00,586.85,587.23,586.44,587.0,3078.0,586.85,587.23,586.44,587.0,3078.0
2024-03-07 12:35:00,587.27,588.13,587.02,587.25,7622.0,587.27,588.13,587.02,587.25,7622.0
2024-03-07 12:40:00,586.89,587.2,586.04,586.64,3369.0,586.89,587.2,586.04,586.64,3369.0
2024-03-07 12:45:00,586.99,587.25,586.34,586.36,1620.0,586.99,587.25,586.34,586.36,1620.0
2024-03-07 12:50:00,586.43,586.71,586.42,586.62,510.0,586.43,586.71,586.42,586.62,510.0
2024-03-07 12:55:00,586.59,586.59,586.11,586.48,2200.0,586.59,586.59,586.11,586.48,2200.0
2024-03-07 13:00:00,586.25,586.26,585.5,585.5,1065.0,586.25,586.26,585.5,585.5,1065.0
2024-03-07 13:05:00,585.66,586.36,585.32,586.36,1000.0,585.66,586.36,585.32,586.36,1000.0
2024-03-07 13:10:00,586.46,586.7,585.31,585.32,4119.0,586.46,586.7,585.31,585.32,4119.0
2024-03-07 13:15:00,585.33,585.66,585.33,585.65,1100.0,585.33,585.66,585.33,585.65,1100.0
2024-03-07 13:20:00,585.52,586.28,585.38,586.28,1138.0,585.52,586.28,585.38,586.28,1138.0
2024-03-07 13:25:00,586.07,586.09,585.9,586.06,520.0,586.07,586.09,585.9,586.06,520.0
2024-03-07 13:30:00,586.08,586.88,586.0,586.88,1000.0,586.08,586.88,586.0,586.88,1000.0
2024-03-07 13:35:00,586.85,586.96,586.57,586.57,700.0,586.85,586.96,586.57,586.57,700.0
2024-03-07 13:40:00,586.29,586.56,585.92,586.54,2703.0,586.29,586.56,585.92,586.54,2703.0
2024-03-07 13:45:00,586.5,587.21,586.46,587.21,11085.0,586.5,587.21,586.46,587.21,11085.0
2024-03-07 13:50:00,587.17,587.46,586.94,586.94,1200.0,587.17,587.46,586.94,586.94,1200.0
2024-03-07 13:55:00,587.18,587.44,586.76,586.88,1691.0,587.18,587.44,586.76,586.88,1691.0
2024-03-07 14:00:00,586.76,586.88,586.48,586.52,1225.0,586.76,586.88,586.48,586.52,1225.0
2024-03-07 14:05:00,586.68,586.68,586.08,586.08,500.0,586.68,586.68,586.08,586.08,500.0
2024-03-07 14:10:00,586.06,586.38,585.68,586.0,5705.0,586.06,586.38,585.68,586.0,5705.0
2024-03-07 14:15:00,586.0,586.09,585.12,585.56,2794.0,586.0,586.09,585.12,585.56,2794.0
2024-03-07 14:20:00,585.85,585.85,585.35,585.36,700.0,585.85,585.85,585.35,585.36,700.0
2024-03-07 14:25:00,585.4,586.36,585.4,585.94,1800.0,585.4,586.36,585.4,585.94,1800.0
2024-03-07 14:30:00,586.07,586.07,585.56,585.97,2615.0,586.07,586.07,585.56,585.97,2615.0
2024-03-07 14:35:00,585.83,585.83,585.26,585.27,884.0,585.83,585.83,585.26,585.27,884.0
2024-03-07 14:40:00,585.53,585.92,585.33,585.4,3511.0,585.53,585.92,585.33,585.4,3511.0
2024-03-07 14:45:00,585.43,585.84,585.4,585.84,600.0,585.43,585.84,585.4,585.84,600.0
2024-03-07 14:50:00,586.0,586.7,585.86,586.45,2022.0,586.0,586.7,585.86,586.45,2022.0
2024-03-07 14:55:00,586.45,586.45,584.57,584.88,2926.0,586.45,586.45,584.57,584.88,2926.0
2024-03-07 15:00:00,584.66,584.68,582.7,583.64,3383.0,584.66,584.68,582.7,583.64,3383.0
2024-03-07 15:05:00,583.94,584.24,583.47,583.47,2302.0,583.94,584.24,583.47,583.47,2302.0
2024-03-07 15:10:00,583.79,584.39,583.55,584.21,2371.0,583.79,584.39,583.55,584.21,2371.0
2024-03-07 15:15:00,584.05,584.25,583.76,584.04,1962.0,584.05,584.25,583.76,584.04,1962.0
2024-03-07 15:20:00,583.81,583.81,583.28,583.36,3042.0,583.81,583.81,583.28,583.36,3042.0
2024-03-07 15:25:00,583.39,583.79,582.99,583.08,2103.0,583.39,583.79,582.99,583.08,2103.0
2024-03-07 15:30:00,583.23,583.82,583.23,583.82,700.0,583.23,583.82,583.23,583.82,700.0
2024-03-07 15:35:00,583.52,584.41,583.36,584.4,2922.0,583.52,584.41,583.36,584.4,2922.0
2024-03-07 15:40:00,584.27,584.89,584.27,584.51,10164.0,584.27,584.89,584.27,584.51,10164.0
2024-03-07 15:45:00,584.49,584.74,583.76,583.76,3887.0,584.49,584.74,583.76,583.76,3887.0
2024-03-07 15:50:00,583.58,584.53,583.38,584.32,8095.0,583.58,584.53,583.38,584.32,8095.0
2024-03-07 15:55:00,584.75,584.94,582.82,583.34,13112.0,584.75,584.94,582.82,583.34,13112.0
2024-03-08 09:30:00,585.26,586.26,582.01,582.01,20663.0,585.26,586.26,582.01,582.01,20663.0
2024-03-08 09:35:00,582.5,583.13,581.53,583.13,1120.0,582.5,583.13,581.53,583.13,1120.0
2024-03-08 09:40:00,582.6,582.6,581.59,581.59,1000.0,582.6,582.6,581.59,581.59,1000.0
2024-03-08 09:45:00,581.42,583.66,581.41,583.66,1373.0,581.42,583.66,581.41,583.66,1373.0
2024-03-08 09:50:00,583.7,583.77,582.61,583.4,1953.0,583.7,583.77,582.61,583.4,1953.0
2024-03-08 09:55:00,583.17,584.11,583.06,583.7,2310.0,583.17,584.11,583.06,583.7,2310.0
2024-03-08 10:00:00,583.33,584.55,583.33,584.45,1820.0,583.33,584.55,583.33,584.45,1820.0
2024-03-08 10:05:00,584.53,585.29,584.53,585.0,2014.0,584.53,585.29,584.53,585.0,2014.0
2024-03-08 10:10:00,584.75,585.32,584.75,585.32,700.0,584.75,585.32,584.75,585.32,700.0
2024-03-08 10:15:00,585.52,585.56,584.27,584.28,4223.0,585.52,585.56,584.27,584.28,4223.0
2024-03-08 10:20:00,584.56,585.11,584.0,584.0,2256.0,584.56,585.11,584.0,584.0,2256.0
2024-03-08 10:25:00,585.07,585.07,583.01,583.5,4795.0,585.07,585.07,583.01,583.5,4795.0
2024-03-08 10:30:00,583.71,584.99,583.07,584.34,5670.0,583.71,584.99,583.07,584.34,5670.0
2024-03-08 10:35:00,584.34,584.34,582.03,582.03,1632.0,584.34,584.34,582.03,582.03,1632.0
2024-03-08 10:40:00,582.0,584.59,582.0,583.87,7599.0,582.0,584.59,582.0,583.87,7599.0
2024-03-08 10:45:00,583.19,583.34,581.66,582.31,2700.0,583.19,583.34,581.66,582.31,2700.0
2024-03-08 10:50:00,582.31,582.93,581.7,582.03,7320.0,582.31,582.93,581.7,582.03,7320.0
2024-03-08 10:55:00,582.28,582.91,581.85,581.93,9255.0,582.28,582.91,581.85,581.93,9255.0
2024-03-08 11:00:00,582.21,582.21,579.51,580.29,3982.0,582.21,582.21,579.51,580.29,3982.0
2024-03-08 11:05:00,579.69,580.2,579.04,579.05,3785.0,579.69,580.2,579.04,579.05,3785.0
2024-03-08 11:10:00,579.31,579.94,578.45,578.83,1755.0,579.31,579.94,578.45,578.83,1755.0
2024-03-08 11:15:00,578.94,579.38,577.48,577.93,2546.0,578.94,579.38,577.48,577.93,2546.0
2024-03-08 11:20:00,579.34,579.74,578.46,578.47,1631.0,579.34,579.74,578.46,578.47,1631.0
2024-03-08 11:25:00,577.99,578.64,577.5,577.87,2224.0,577.99,578.64,577.5,577.87,2224.0
2024-03-08 11:30:00,577.36,578.05,576.31,577.57,3969.0,577.36,578.05,576.31,577.57,3969.0
2024-03-08 11:35:00,578.13,578.75,577.53,578.02,3953.0,578.13,578.75,577.53,578.02,3953.0
2024-03-08 11:40:00,578.79,578.79,578.28,578.28,400.0,578.79,578.79,578.28,578.28,400.0
2024-03-08 11:45:00,578.38,578.78,577.61,578.11,1025.0,578.38,578.78,577.61,578.11,1025.0
2024-03-08 11:50:00,578.66,580.0,578.66,578.79,1830.0,578.66,580.0,578.66,578.79,1830.0
2024-03-08 11:55:00,579.57,579.62,578.3,578.36,911.0,579.57,579.62,578.3,578.36,911.0
2024-03-08 12:00:00,578.3,579.19,577.61,578.62,1100.0,578.3,579.19,577.61,578.62,1100.0
2024-03-08 12:05:00,579.27,579.56,578.39,578.39,1101.0,579.27,579.56,578.39,578.39,1101.0
2024-03-08 12:10:00,577.79,579.53,577.35,578.58,1062.0,577.79,579.53,577.35,578.58,1062.0
2024-03-08 12:15:00,578.83,578.83,577.39,577.45,1508.0,578.83,578.83,577.39,577.45,1508.0
2024-03-08 12:20:00,577.45,578.11,577.45,577.5,1497.0,577.45,578.11,577.45,577.5,1497.0
2024-03-08 12:25:00,578.01,578.85,577.76,577.97,1500.0,578.01,578.85,577.76,577.97,1500.0
2024-03-08 12:30:00,578.4,578.58,578.4,578.58,500.0,578.4,578.58,578.4,578.58,500.0
2024-03-08 12:35:00,577.59,578.18,577.5,577.75,1793.0,577.59,578.18,577.5,577.75,1793.0
2024-03-08 12:40:00,578.09,578.12,577.25,577.25,626.0,578.09,578.12,577.25,577.25,626.0
2024-03-08 12:45:00,576.87,577.75,576.81,576.89,900.0,576.87,577.75,576.81,576.89,900.0
2024-03-08 12:50:00,576.89,577.44,575.01,575.06,2200.0,576.89,577.44,575.01,575.06,2200.0
2024-03-08 12:55:00,575.0,575.04,572.76,573.63,2723.0,575.0,575.04,572.76,573.63,2723.0
2024-03-08 13:00:00,572.55,573.42,572.23,573.01,1133.0,572.55,573.42,572.23,573.01,1133.0
2024-03-08 13:05:00,573.14,574.19,572.71,574.19,2646.0,573.14,574.19,572.71,574.19,2646.0
2024-03-08 13:10:00,574.35,574.35,573.12,573.12,2500.0,574.35,574.35,573.12,573.12,2500.0
2024-03-08 13:15:00,573.0,573.44,573.0,573.44,1425.0,573.0,573.44,573.0,573.44,1425.0
2024-03-08 13:20:00,573.1,573.32,571.74,572.18,3525.0,573.1,573.32,571.74,572.18,3525.0
2024-03-08 13:25:00,572.28,572.6,571.39,571.42,2840.0,572.28,572.6,571.39,571.42,2840.0
2024-03-08 13:30:00,571.33,571.69,571.0,571.0,1251.0,571.33,571.69,571.0,571.0,1251.0
2024-03-08 13:35:00,570.87,571.01,569.56,570.82,3770.0,570.87,571.01,569.56,570.82,3770.0
2024-03-08 13:40:00,570.45,570.9,570.31,570.61,900.0,570.45,570.9,570.31,570.61,900.0
2024-03-08 13:45:00,570.37,571.19,570.37,570.67,600.0,570.37,571.19,570.37,570.67,600.0
2024-03-08 13:50:00,570.64,571.26,570.63,571.26,1300.0,570.64,571.26,570.63,571.26,1300.0
2024-03-08 13:55:00,571.16,571.24,570.72,571.24,900.0,571.16,571.24,570.72,571.24,900.0
2024-03-08 14:00:00,570.81,572.99,570.8,572.65,3727.0,570.81,572.99,570.8,572.65,3727.0
2024-03-08 14:05:00,572.27,573.19,572.2,573.19,905.0,572.27,573.19,572.2,573.19,905.0
2024-03-08 14:10:00,572.72,572.73,571.98,571.98,1555.0,572.72,572.73,571.98,571.98,1555.0
2024-03-08 14:15:00,572.34,572.83,572.03,572.33,3046.0,572.34,572.83,572.03,572.33,3046.0
2024-03-08 14:20:00,572.64,573.88,572.64,573.81,1300.0,572.64,573.88,572.64,573.81,1300.0
2024-03-08 14:25:00,574.08,574.14,573.28,573.73,1550.0,574.08,574.14,573.28,573.73,1550.0
2024-03-08 14:30:00,573.91,574.5,573.91,574.5,941.0,573.91,574.5,573.91,574.5,941.0
2024-03-08 14:35:00,575.05,575.4,574.93,575.12,1100.0,575.05,575.4,574.93,575.12,1100.0
2024-03-08 14:40:00,575.17,576.05,575.17,576.05,1523.0,575.17,576.05,575.17,576.05,1523.0
2024-03-08 14:45:00,576.38,576.7,575.63,576.35,2100.0,576.38,576.7,575.63,576.35,2100.0
2024-03-08 14:50:00,576.27,576.27,575.12,575.12,2356.0,576.27,576.27,575.12,575.12,2356.0
2024-03-08 14:55:00,575.29,575.3,575.18,575.29,1100.0,575.29,575.3,575.18,575.29,1100.0
2024-03-08 15:00:00,575.3,576.41,575.29,575.78,2300.0,575.3,576.41,575.29,575.78,2300.0
2024-03-08 15:05:00,575.77,575.78,574.26,574.54,1700.0,575.77,575.78,574.26,574.54,1700.0
2024-03-08 15:10:00,574.26,574.34,573.64,574.07,1910.0,574.26,574.34,573.64,574.07,1910.0
2024-03-08 15:15:00,574.08,574.21,573.58,573.59,2435.0,574.08,574.21,573.58,573.59,2435.0
2024-03-08 15:20:00,573.56,574.18,573.36,573.81,1100.0,573.56,574.18,573.36,573.81,1100.0
2024-03-08 15:25:00,574.13,574.13,572.02,572.02,2400.0,574.13,574.13,572.02,572.02,2400.0
2024-03-08 15:30:00,571.89,573.37,571.89,573.08,2020.0,571.89,573.37,571.89,573.08,2020.0
2024-03-08 15:35:00,573.41,573.41,572.43,572.43,2626.0,573.41,573.41,572.43,572.43,2626.0
2024-03-08 15:40:00,572.43,573.05,572.14,572.66,3267.0,572.43,573.05,572.14,572.66,3267.0
2024-03-08 15:45:00,572.72,573.26,572.48,573.06,4122.0,572.72,573.26,572.48,573.06,4122.0
2024-03-08 15:50:00,572.81,573.23,571.33,572.2,7505.0,572.81,573.23,571.33,572.2,7505.0
2024-03-08 15:55:00,571.73,572.22,571.27,571.28,23739.0,571.73,572.22,571.27,571.28,23739.0
2024-03-11 09:30:00,562.99,566.59,557.94,559.44,21575.0,562.99,566.59,557.94,559.44,21575.0
2024-03-11 09:35:00,561.17,563.36,561.08,561.41,2041.0,561.17,563.36,561.08,561.41,2041.0
2024-03-11 09:40:00,561.33,563.65,561.33,562.79,3895.0,561.33,563.65,561.33,562.79,3895.0
2024-03-11 09:45:00,562.67,565.07,561.85,562.34,3734.0,562.67,565.07,561.85,562.34,3734.0
2024-03-11 09:50:00,562.44,564.47,559.64,560.51,4600.0,562.44,564.47,559.64,560.51,4600.0
2024-03-11 09:55:00,560.79,560.79,557.5,558.2,4589.0,560.79,560.79,557.5,558.2,4589.0
2024-03-11 10:00:00,557.92,559.07,557.6,557.79,4981.0,557.92,559.07,557.6,557.79,4981.0
2024-03-11 10:05:00,557.93,558.76,556.16,557.46,6903.0,557.93,558.76,556.16,557.46,6903.0
2024-03-11 10:10:00,557.72,557.72,555.49,557.2,6796.0,557.72,557.72,555.49,557.2,6796.0
2024-03-11 10:15:00,558.0,559.58,557.0,558.99,9347.0,558.0,559.58,557.0,558.99,9347.0
2024-03-11 10:20:00,559.05,559.05,556.69,557.57,2509.0,559.05,559.05,556.69,557.57,2509.0
2024-03-11 10:25:00,557.57,559.92,557.57,559.6,2900.0,557.57,559.92,557.57,559.6,2900.0
2024-03-11 10:30:00,560.26,561.17,560.13,560.95,1479.0,560.26,561.17,560.13,560.95,1479.0
2024-03-11 10:35:00,560.65,561.26,560.05,560.05,2176.0,560.65,561.26,560.05,560.05,2176.0
2024-03-11 10:40:00,560.51,562.02,560.51,560.95,2115.0,560.51,562.02,560.51,560.95,2115.0
2024-03-11 10:45:00,560.58,560.58,559.43,559.87,1230.0,560.58,560.58,559.43,559.87,1230.0
2024-03-11 10:50:00,560.03,562.61,560.03,562.61,690.0,560.03,562.61,560.03,562.61,690.0
2024-03-11 10:55:00,563.34,564.36,562.54,563.82,2450.0,563.34,564.36,562.54,563.82,2450.0
2024-03-11 11:00:00,563.82,564.69,563.2,564.44,3800.0,563.82,564.69,563.2,564.44,3800.0
2024-03-11 11:05:00,564.23,564.24,563.36,563.36,2589.0,564.23,564.24,563.36,563.36,2589.0
2024-03-11 11:10:00,563.47,564.05,562.2,562.94,11900.0,563.47,564.05,562.2,562.94,11900.0
2024-03-11 11:15:00,562.95,563.0,562.23,562.63,2064.0,562.95,563.0,562.23,562.63,2064.0
2024-03-11 11:20:00,562.95,562.95,562.58,562.76,1432.0,562.95,562.95,562.58,562.76,1432.0
2024-03-11 11:25:00,562.96,563.2,562.19,562.85,16040.0,562.96,563.2,562.19,562.85,16040.0
2024-03-11 11:30:00,562.59,563.14,562.48,562.85,3110.0,562.59,563.14,562.48,562.85,3110.0
2024-03-11 11:35:00,563.37,563.75,562.57,562.57,607.0,563.37,563.75,562.57,562.57,607.0
2024-03-11 11:40:00,562.91,563.47,562.91,563.25,785.0,562.91,563.47,562.91,563.25,785.0
2024-03-11 11:45:00,563.76,564.42,563.52,564.17,9092.0,563.76,564.42,563.52,564.17,9092.0
2024-03-11 11:50:00,564.42,564.93,563.74,563.91,991.0,564.42,564.93,563.74,563.91,991.0
2024-03-11 11:55:00,564.15,565.2,564.15,564.7,1346.0,564.15,565.2,564.15,564.7,1346.0
2024-03-11 12:00:00,564.7,564.7,563.86,563.86,1025.0,564.7,564.7,563.86,563.86,1025.0
2024-03-11 12:05:00,563.79,563.87,563.78,563.87,919.0,563.79,563.87,563.78,563.87,919.0
2024-03-11 12:10:00,563.59,564.45,563.42,564.45,674.0,563.59,564.45,563.42,564.45,674.0
2024-03-11 12:15:00,564.34,564.98,564.2,564.98,400.0,564.34,564.98,564.2,564.98,400.0
2024-03-11 12:20:00,565.24,565.24,564.14,564.14,718.0,565.24,565.24,564.14,564.14,718.0
2024-03-11 12:25:00,564.43,564.43,563.87,563.87,625.0,564.43,564.43,563.87,563.87,625.0
2024-03-11 12:30:00,564.47,565.09,564.22,564.53,818.0,564.47,565.09,564.22,564.53,818.0
2024-03-11 12:35:00,564.89,564.89,564.15,564.15,725.0,564.89,564.89,564.15,564.15,725.0
2024-03-11 12:40:00,564.85,564.85,564.56,564.56,219.0,564.85,564.85,564.56,564.56,219.0
2024-03-11 12:45:00,564.94,564.94,564.49,564.49,643.0,564.94,564.94,564.49,564.49,643.0
2024-03-11 12:50:00,564.7,565.0,564.7,565.0,300.0,564.7,565.0,564.7,565.0,300.0
2024-03-11 12:55:00,565.49,565.49,565.06,565.06,300.0,565.49,565.49,565.06,565.06,300.0
2024-03-11 13:00:00,565.18,565.43,564.09,564.09,513.0,565.18,565.43,564.09,564.09,513.0
2024-03-11 13:05:00,564.47,564.47,563.95,563.95,500.0,564.47,564.47,563.95,563.95,500.0
2024-03-11 13:10:00,563.73,564.15,563.61,564.04,458.0,563.73,564.15,563.61,564.04,458.0
2024-03-11 13:15:00,563.63,564.29,563.63,564.29,400.0,563.63,564.29,563.63,564.29,400.0
2024-03-11 13:20:00,564.28,564.86,564.12,564.86,930.0,564.28,564.86,564.12,564.86,930.0
2024-03-11 13:25:00,565.25,565.78,565.24,565.69,300.0,565.25,565.78,565.24,565.69,300.0
2024-03-11 13:30:00,565.64,566.0,565.1,565.34,3800.0,565.64,566.0,565.1,565.34,3800.0
2024-03-11 13:35:00,565.64,565.65,564.63,564.77,600.0,565.64,565.65,564.63,564.77,600.0
2024-03-11 13:40:00,564.69,564.69,563.05,563.26,3100.0,564.69,564.69,563.05,563.26,3100.0
2024-03-11 13:45:00,563.47,564.08,563.46,564.08,2166.0,563.47,564.08,563.46,564.08,2166.0
2024-03-11 13:50:00,563.98,564.42,563.79,563.79,2227.0,563.98,564.42,563.79,563.79,2227.0
2024-03-11 13:55:00,564.16,564.73,564.11,564.73,700.0,564.16,564.73,564.11,564.73,700.0
2024-03-11 14:00:00,564.92,565.13,564.91,565.13,200.0,564.92,565.13,564.91,565.13,200.0
2024-03-11 14:05:00,565.31,565.4,565.22,565.3,500.0,565.31,565.4,565.22,565.3,500.0
2024-03-11 14:10:00,565.3,565.3,565.02,565.02,1100.0,565.3,565.3,565.02,565.02,1100.0
2024-03-11 14:15:00,565.32,565.64,564.99,564.99,1200.0,565.32,565.64,564.99,564.99,1200.0
2024-03-11 14:20:00,565.6,565.7,564.94,565.7,4060.0,565.6,565.7,564.94,565.7,4060.0
2024-03-11 14:25:00,566.09,566.4,565.92,566.38,600.0,566.09,566.4,565.92,566.38,600.0
2024-03-11 14:30:00,566.65,566.89,566.15,566.16,900.0,566.65,566.89,566.15,566.16,900.0
2024-03-11 14:35:00,565.93,566.14,565.46,565.5,1000.0,565.93,566.14,565.46,565.5,1000.0
2024-03-11 14:40:00,566.66,566.66,566.4,566.44,317.0,566.66,566.66,566.4,566.44,317.0
2024-03-11 14:45:00,566.31,566.93,566.09,566.93,2044.0,566.31,566.93,566.09,566.93,2044.0
2024-03-11 14:50:00,567.72,567.72,566.77,566.77,500.0,567.72,567.72,566.77,566.77,500.0
2024-03-11 14:55:00,566.53,566.53,566.3,566.36,779.0,566.53,566.53,566.3,566.36,779.0
2024-03-11 15:00:00,565.92,566.22,565.47,566.22,776.0,565.92,566.22,565.47,566.22,776.0
2024-03-11 15:05:00,565.89,565.96,565.5,565.5,983.0,565.89,565.96,565.5,565.5,983.0
2024-03-11 15:10:00,565.13,565.48,564.72,564.89,2153.0,565.13,565.48,564.72,564.89,2153.0
2024-03-11 15:15:00,564.79,565.5,564.79,565.21,1846.0,564.79,565.5,564.79,565.21,1846.0
2024-03-11 15:20:00,565.65,566.13,565.59,565.98,1346.0,565.65,566.13,565.59,565.98,1346.0
2024-03-11 15:25:00,565.93,566.19,565.61,566.19,1800.0,565.93,566.19,565.61,566.19,1800.0
2024-03-11 15:30:00,566.27,566.86,566.13,566.23,6007.0,566.27,566.86,566.13,566.23,6007.0
2024-03-11 15:35:00,566.28,566.28,565.51,565.82,3974.0,566.28,566.28,565.51,565.82,3974.0
2024-03-11 15:40:00,566.4,567.0,566.4,566.62,1000.0,566.4,567.0,566.4,566.62,1000.0
2024-03-11 15:45:00,566.54,566.54,565.4,565.4,1399.0,566.54,566.54,565.4,565.4,1399.0
2024-03-11 15:50:00,565.29,566.33,565.07,565.3,7696.0,565.29,566.33,565.07,565.3,7696.0
2024-03-11 15:55:00,564.98,565.78,564.82,565.32,17617.0,564.98,565.78,564.82,565.32,17617.0
2024-03-12 09:30:00,568.49,571.92,568.49,569.88,14359.0,568.49,571.92,568.49,569.88,14359.0
2024-03-12 09:35:00,569.84,570.44,566.02,569.48,3461.0,569.84,570.44,566.02,569.48,3461.0
2024-03-12 09:40:00,569.0,569.0,565.07,565.07,2068.0,569.0,569.0,565.07,565.07,2068.0
2024-03-12 09:45:00,565.93,566.88,564.01,566.88,3516.0,565.93,566.88,564.01,566.88,3516.0
2024-03-12 09:50:00,565.96,568.28,565.95,567.33,1060.0,565.96,568.28,565.95,567.33,1060.0
2024-03-12 09:55:00,567.67,570.04,567.67,569.35,3750.0,567.67,570.04,567.67,569.35,3750.0
2024-03-12 10:00:00,570.2,570.59,569.52,570.07,2245.0,570.2,570.59,569.52,570.07,2245.0
2024-03-12 10:05:00,569.92,570.93,569.52,569.52,2858.0,569.92,570.93,569.52,569.52,2858.0
2024-03-12 10:10:00,569.65,570.87,569.65,569.89,2001.0,569.65,570.87,569.65,569.89,2001.0
2024-03-12 10:15:00,570.78,570.87,568.86,570.76,1390.0,570.78,570.87,568.86,570.76,1390.0
2024-03-12 10:20:00,569.94,572.53,569.94,572.19,1300.0,569.94,572.53,569.94,572.19,1300.0
2024-03-12 10:25:00,571.83,572.38,571.6,571.77,657.0,571.83,572.38,571.6,571.77,657.0
2024-03-12 10:30:00,572.16,573.44,572.04,572.29,2738.0,572.16,573.44,572.04,572.29,2738.0
2024-03-12 10:35:00,571.59,573.3,571.59,572.37,2061.0,571.59,573.3,571.59,572.37,2061.0
2024-03-12 10:40:00,572.93,573.21,571.52,571.55,1600.0,572.93,573.21,571.52,571.55,1600.0
2024-03-12 10:45:00,572.28,573.06,572.24,572.89,1600.0,572.28,573.06,572.24,572.89,1600.0
2024-03-12 10:50:00,572.83,573.84,572.64,573.5,3579.0,572.83,573.84,572.64,573.5,3579.0
2024-03-12 10:55:00,573.1,573.73,573.08,573.29,1991.0,573.1,573.73,573.08,573.29,1991.0
2024-03-12 11:00:00,573.8,574.68,573.11,573.62,3546.0,573.8,574.68,573.11,573.62,3546.0
2024-03-12 11:05:00,573.89,574.4,573.19,574.39,1299.0,573.89,574.4,573.19,574.39,1299.0
2024-03-12 11:10:00,573.87,573.91,573.44,573.45,400.0,573.87,573.91,573.44,573.45,400.0
2024-03-12 11:15:00,574.07,574.51,574.07,574.31,1392.0,574.07,574.51,574.07,574.31,1392.0
2024-03-12 11:20:00,574.78,575.31,574.3,575.31,895.0,574.78,575.31,574.3,575.31,895.0
2024-03-12 11:25:00,575.36,575.84,575.14,575.29,1554.0,575.36,575.84,575.14,575.29,1554.0
2024-03-12 11:30:00,575.99,575.99,574.11,574.48,1112.0,575.99,575.99,574.11,574.48,1112.0
2024-03-12 11:35:00,573.88,573.88,573.1,573.1,2470.0,573.88,573.88,573.1,573.1,2470.0
2024-03-12 11:40:00,573.11,573.31,571.65,572.41,2500.0,573.11,573.31,571.65,572.41,2500.0
2024-03-12 11:45:00,571.65,572.72,570.65,571.53,4279.0,571.65,572.72,570.65,571.53,4279.0
2024-03-12 11:50:00,572.45,572.45,572.28,572.29,200.0,572.45,572.45,572.28,572.29,200.0
2024-03-12 11:55:00,572.25,572.55,571.73,571.96,994.0,572.25,572.55,571.73,571.96,994.0
2024-03-12 12:00:00,572.18,572.59,571.45,571.87,1982.0,572.18,572.59,571.45,571.87,1982.0
2024-03-12 12:05:00,572.41,573.1,572.09,572.09,1302.0,572.41,573.1,572.09,572.09,1302.0
2024-03-12 12:10:00,572.57,573.3,572.5,572.52,856.0,572.57,573.3,572.5,572.52,856.0
2024-03-12 12:15:00,573.07,573.61,571.98,573.26,1847.0,573.07,573.61,571.98,573.26,1847.0
2024-03-12 12:20:00,573.31,573.46,571.99,572.0,900.0,573.31,573.46,571.99,572.0,900.0
2024-03-12 12:25:00,571.12,572.15,571.11,572.15,1400.0,571.12,572.15,571.11,572.15,1400.0
2024-03-12 12:30:00,572.3,572.3,571.36,572.28,1079.0,572.3,572.3,571.36,572.28,1079.0
2024-03-12 12:35:00,572.46,572.46,571.02,571.02,600.0,572.46,572.46,571.02,571.02,600.0
2024-03-12 12:40:00,570.68,571.7,570.67,571.56,920.0,570.68,571.7,570.67,571.56,920.0
2024-03-12 12:45:00,571.01,571.22,569.98,571.22,1870.0,571.01,571.22,569.98,571.22,1870.0
2024-03-12 12:50:00,571.12,571.22,571.11,571.14,335.0,571.12,571.22,571.11,571.14,335.0
2024-03-12 12:55:00,571.45,571.58,570.41,570.75,2615.0,571.45,571.58,570.41,570.75,2615.0
2024-03-12 13:00:00,571.27,571.42,570.04,570.55,2565.0,571.27,571.42,570.04,570.55,2565.0
2024-03-12 13:05:00,570.5,570.5,569.83,569.84,2027.0,570.5,570.5,569.83,569.84,2027.0
2024-03-12 13:10:00,570.2,570.65,569.59,570.65,1564.0,570.2,570.65,569.59,570.65,1564.0
2024-03-12 13:15:00,570.21,571.04,570.2,571.04,809.0,570.21,571.04,570.2,571.04,809.0
2024-03-12 13:20:00,571.91,572.14,571.68,571.7,1045.0,571.91,572.14,571.68,571.7,1045.0
2024-03-12 13:25:00,571.35,571.35,571.03,571.03,1000.0,571.35,571.35,571.03,571.03,1000.0
2024-03-12 13:30:00,571.4,571.55,571.23,571.55,400.0,571.4,571.55,571.23,571.55,400.0
2024-03-12 13:35:00,571.84,571.91,571.79,571.89,600.0,571.84,571.91,571.79,571.89,600.0
2024-03-12 13:40:00,572.13,572.18,571.99,572.18,550.0,572.13,572.18,571.99,572.18,550.0
2024-03-12 13:45:00,572.22,572.67,572.22,572.67,445.0,572.22,572.67,572.22,572.67,445.0
2024-03-12 13:50:00,572.72,572.92,572.53,572.54,679.0,572.72,572.92,572.53,572.54,679.0
2024-03-12 13:55:00,572.31,572.83,572.31,572.56,1051.0,572.31,572.83,572.31,572.56,1051.0
2024-03-12 14:00:00,573.12,573.69,573.07,573.69,1500.0,573.12,573.69,573.07,573.69,1500.0
2024-03-12 14:05:00,573.62,573.77,573.23,573.64,900.0,573.62,573.77,573.23,573.64,900.0
2024-03-12 14:10:00,573.79,573.91,573.15,573.15,1146.0,573.79,573.91,573.15,573.15,1146.0
2024-03-12 14:15:00,573.02,573.52,573.02,573.51,500.0,573.02,573.52,573.02,573.51,500.0
2024-03-12 14:20:00,573.62,574.44,573.62,574.17,1818.0,573.62,574.44,573.62,574.17,1818.0
2024-03-12 14:25:00,574.4,574.62,573.92,574.33,1200.0,574.4,574.62,573.92,574.33,1200.0
2024-03-12 14:30:00,574.39,575.04,574.34,574.54,1200.0,574.39,575.04,574.34,574.54,1200.0
2024-03-12 14:35:00,574.79,575.41,574.5,574.5,2500.0,574.79,575.41,574.5,574.5,2500.0
2024-03-12 14:40:00,574.7,574.7,573.53,573.56,2200.0,574.7,574.7,573.53,573.56,2200.0
2024-03-12 14:45:00,574.14,574.84,573.95,574.82,800.0,574.14,574.84,573.95,574.82,800.0
2024-03-12 14:50:00,574.77,575.77,574.77,575.54,1600.0,574.77,575.77,574.77,575.54,1600.0
2024-03-12 14:55:00,575.54,575.54,574.96,574.96,1300.0,575.54,575.54,574.96,574.96,1300.0
2024-03-12 15:00:00,574.75,574.76,573.97,574.61,1100.0,574.75,574.76,573.97,574.61,1100.0
2024-03-12 15:05:00,574.37,575.34,574.18,575.34,2114.0,574.37,575.34,574.18,575.34,2114.0
2024-03-12 15:10:00,575.84,575.84,575.03,575.03,1930.0,575.84,575.84,575.03,575.03,1930.0
2024-03-12 15:15:00,574.92,575.08,574.36,575.01,3827.0,574.92,575.08,574.36,575.01,3827.0
2024-03-12 15:20:00,575.42,576.16,575.42,576.16,900.0,575.42,576.16,575.42,576.16,900.0
2024-03-12 15:25:00,576.14,576.28,575.74,575.87,1960.0,576.14,576.28,575.74,575.87,1960.0
2024-03-12 15:30:00,575.8,576.32,575.8,576.07,3374.0,575.8,576.32,575.8,576.07,3374.0
2024-03-12 15:35:00,576.05,576.28,575.82,576.23,2664.0,576.05,576.28,575.82,576.23,2664.0
2024-03-12 15:40:00,576.29,576.89,575.84,576.27,6326.0,576.29,576.89,575.84,576.27,6326.0
2024-03-12 15:45:00,576.09,576.53,575.73,575.8,4506.0,576.09,576.53,575.73,575.8,4506.0
2024-03-12 15:50:00,576.01,577.15,575.59,576.54,13242.0,576.01,577.15,575.59,576.54,13242.0
2024-03-12 15:55:00,576.74,577.19,576.41,576.72,22368.0,576.74,577.19,576.41,576.72,22368.0
2024-03-13 09:30:00,570.12,570.37,562.29,564.39,39411.0,570.12,570.37,562.29,564.39,39411.0
2024-03-13 09:35:00,564.42,566.78,560.67,565.12,13166.0,564.42,566.78,560.67,565.12,13166.0
2024-03-13 09:40:00,564.43,566.59,563.44,565.54,2680.0,564.43,566.59,563.44,565.54,2680.0
2024-03-13 09:45:00,565.32,565.32,561.77,562.53,2052.0,565.32,565.32,561.77,562.53,2052.0
2024-03-13 09:50:00,563.27,563.27,561.72,561.72,2592.0,563.27,563.27,561.72,561.72,2592.0
2024-03-13 09:55:00,562.35,562.92,561.13,561.13,5679.0,562.35,562.92,561.13,561.13,5679.0
2024-03-13 10:00:00,561.19,561.75,558.8,560.0,10606.0,561.19,561.75,558.8,560.0,10606.0
2024-03-13 10:05:00,560.0,561.0,558.06,560.27,9940.0,560.0,561.0,558.06,560.27,9940.0
2024-03-13 10:10:00,559.7,561.52,559.03,560.48,4616.0,559.7,561.52,559.03,560.48,4616.0
2024-03-13 10:15:00,561.0,563.3,560.82,563.3,2828.0,561.0,563.3,560.82,563.3,2828.0
2024-03-13 10:20:00,562.73,562.73,561.45,562.18,2961.0,562.73,562.73,561.45,562.18,2961.0
2024-03-13 10:25:00,561.95,562.0,560.22,562.0,8353.0,561.95,562.0,560.22,562.0,8353.0
2024-03-13 10:30:00,561.69,562.42,561.22,561.85,2672.0,561.69,562.42,561.22,561.85,2672.0
2024-03-13 10:35:00,561.83,561.86,560.93,561.35,2895.0,561.83,561.86,560.93,561.35,2895.0
2024-03-13 10:40:00,560.89,562.23,560.37,561.63,3239.0,560.89,562.23,560.37,561.63,3239.0
2024-03-13 10:45:00,561.61,561.61,560.33,560.74,3820.0,561.61,561.61,560.33,560.74,3820.0
2024-03-13 10:50:00,560.24,561.43,559.43,559.95,3278.0,560.24,561.43,559.43,559.95,3278.0
2024-03-13 10:55:00,560.04,560.84,559.32,559.83,4824.0,560.04,560.84,559.32,559.83,4824.0
2024-03-13 11:00:00,560.28,560.33,559.5,559.59,4534.0,560.28,560.33,559.5,559.59,4534.0
2024-03-13 11:05:00,559.62,559.67,558.29,558.29,7651.0,559.62,559.67,558.29,558.29,7651.0
2024-03-13 11:10:00,558.95,559.1,558.6,558.63,3000.0,558.95,559.1,558.6,558.63,3000.0
2024-03-13 11:15:00,558.63,559.27,558.35,558.46,4146.0,558.63,559.27,558.35,558.46,4146.0
2024-03-13 11:20:00,558.16,558.3,557.44,557.44,1400.0,558.16,558.3,557.44,557.44,1400.0
2024-03-13 11:25:00,557.34,557.34,556.67,557.24,1774.0,557.34,557.34,556.67,557.24,1774.0
2024-03-13 11:30:00,557.0,558.44,556.71,558.1,4448.0,557.0,558.44,556.71,558.1,4448.0
2024-03-13 11:35:00,558.27,559.0,558.21,558.21,5867.0,558.27,559.0,558.21,558.21,5867.0
2024-03-13 11:40:00,558.21,558.21,556.84,557.62,1561.0,558.21,558.21,556.84,557.62,1561.0
2024-03-13 11:45:00,557.48,558.14,557.4,558.03,1619.0,557.48,558.14,557.4,558.03,1619.0
2024-03-13 11:50:00,558.19,558.25,557.0,557.79,9270.0,558.19,558.25,557.0,557.79,9270.0
2024-03-13 11:55:00,558.0,558.26,557.94,558.01,4579.0,558.0,558.26,557.94,558.01,4579.0
2024-03-13 12:00:00,557.79,558.01,557.58,557.96,900.0,557.79,558.01,557.58,557.96,900.0
2024-03-13 12:05:00,557.94,559.01,557.94,558.27,4025.0,557.94,559.01,557.94,558.27,4025.0
2024-03-13 12:10:00,558.44,559.01,558.36,559.0,1941.0,558.44,559.01,558.36,559.0,1941.0
2024-03-13 12:15:00,559.04,559.24,558.3,558.74,4689.0,559.04,559.24,558.3,558.74,4689.0
2024-03-13 12:20:00,558.5,558.95,558.5,558.63,300.0,558.5,558.95,558.5,558.63,300.0
2024-03-13 12:25:00,558.83,559.16,558.49,558.87,2800.0,558.83,559.16,558.49,558.87,2800.0
2024-03-13 12:30:00,558.82,559.15,558.29,558.5,3800.0,558.82,559.15,558.29,558.5,3800.0
2024-03-13 12:35:00,558.45,559.14,558.34,558.9,1550.0,558.45,559.14,558.34,558.9,1550.0
2024-03-13 12:40:00,558.67,558.86,558.61,558.86,500.0,558.67,558.86,558.61,558.86,500.0
2024-03-13 12:45:00,558.58,558.71,558.03,558.36,1008.0,558.58,558.71,558.03,558.36,1008.0
2024-03-13 12:50:00,558.38,559.07,558.38,558.74,1483.0,558.38,559.07,558.38,558.74,1483.0
2024-03-13 12:55:00,558.77,559.22,558.77,559.2,5711.0,558.77,559.22,558.77,559.2,5711.0
2024-03-13 13:00:00,559.25,560.33,559.07,559.99,8471.0,559.25,560.33,559.07,559.99,8471.0
2024-03-13 13:05:00,559.86,561.13,559.84,561.0,1800.0,559.86,561.13,559.84,561.0,1800.0
2024-03-13 13:10:00,560.79,561.08,560.79,561.08,557.0,560.79,561.08,560.79,561.08,557.0
2024-03-13 13:15:00,561.07,561.07,560.0,560.23,969.0,561.07,561.07,560.0,560.23,969.0
2024-03-13 13:20:00,560.49,560.62,560.22,560.48,1492.0,560.49,560.62,560.22,560.48,1492.0
2024-03-13 13:25:00,560.43,560.88,560.43,560.88,800.0,560.43,560.88,560.43,560.88,800.0
2024-03-13 13:30:00,560.89,560.89,560.52,560.53,1000.0,560.89,560.89,560.52,560.53,1000.0
2024-03-13 13:35:00,560.28,561.29,560.28,561.07,2065.0,560.28,561.29,560.28,561.07,2065.0
2024-03-13 13:40:00,560.81,561.7,560.79,561.19,1666.0,560.81,561.7,560.79,561.19,1666.0
2024-03-13 13:45:00,561.48,562.49,561.42,561.76,1374.0,561.48,562.49,561.42,561.76,1374.0
2024-03-13 13:50:00,562.35,563.21,562.27,563.21,800.0,562.35,563.21,562.27,563.21,800.0
2024-03-13 13:55:00,562.87,563.2,562.77,563.19,1791.0,562.87,563.2,562.77,563.19,1791.0
2024-03-13 14:00:00,563.11,563.71,563.1,563.71,1127.0,563.11,563.71,563.1,563.71,1127.0
2024-03-13 14:05:00,563.76,564.2,563.55,563.94,2202.0,563.76,564.2,563.55,563.94,2202.0
2024-03-13 14:10:00,563.73,564.03,563.17,563.76,1966.0,563.73,564.03,563.17,563.76,1966.0
2024-03-13 14:15:00,563.55,564.07,563.55,564.03,4617.0,563.55,564.07,563.55,564.03,4617.0
2024-03-13 14:20:00,563.9,564.25,563.57,563.61,6351.0,563.9,564.25,563.57,563.61,6351.0
2024-03-13 14:25:00,564.02,564.42,563.9,564.31,1919.0,564.02,564.42,563.9,564.31,1919.0
2024-03-13 14:30:00,564.54,564.54,564.08,564.43,1654.0,564.54,564.54,564.08,564.43,1654.0
2024-03-13 14:35:00,564.25,565.46,564.11,565.46,3146.0,564.25,565.46,564.11,565.46,3146.0
2024-03-13 14:40:00,565.61,565.91,565.41,565.41,651.0,565.61,565.91,565.41,565.41,651.0
2024-03-13 14:45:00,565.93,566.22,564.5,564.5,1800.0,565.93,566.22,564.5,564.5,1800.0
2024-03-13 14:50:00,564.43,565.36,564.43,564.47,1600.0,564.43,565.36,564.43,564.47,1600.0
2024-03-13 14:55:00,564.47,564.76,563.98,563.98,1700.0,564.47,564.76,563.98,563.98,1700.0
2024-03-13 15:00:00,564.31,564.56,563.85,564.56,3229.0,564.31,564.56,563.85,564.56,3229.0
2024-03-13 15:05:00,564.31,564.55,563.85,564.18,2117.0,564.31,564.55,563.85,564.18,2117.0
2024-03-13 15:10:00,564.18,564.19,562.93,563.22,2945.0,564.18,564.19,562.93,563.22,2945.0
2024-03-13 15:15:00,563.12,563.56,563.12,563.56,1744.0,563.12,563.56,563.12,563.56,1744.0
2024-03-13 15:20:00,563.34,563.34,562.62,562.62,1934.0,563.34,563.34,562.62,562.62,1934.0
2024-03-13 15:25:00,562.46,562.74,559.69,560.44,5111.0,562.46,562.74,559.69,560.44,5111.0
2024-03-13 15:30:00,560.57,561.74,560.29,561.4,4968.0,560.57,561.74,560.29,561.4,4968.0
2024-03-13 15:35:00,561.07,561.2,560.41,560.64,1955.0,561.07,561.2,560.41,560.64,1955.0
2024-03-13 15:40:00,560.85,560.98,560.42,560.42,1239.0,560.85,560.98,560.42,560.42,1239.0
2024-03-13 15:45:00,560.48,561.47,559.88,561.34,6430.0,560.48,561.47,559.88,561.34,6430.0
2024-03-13 15:50:00,561.3,561.56,560.0,561.56,10901.0,561.3,561.56,560.0,561.56,10901.0
2024-03-13 15:55:00,561.33,561.51,560.44,561.15,19859.0,561.33,561.51,560.44,561.15,19859.0
2024-03-14 09:30:00,563.18,567.17,561.0,564.0,17088.0,563.18,567.17,561.0,564.0,17088.0
2024-03-14 09:35:00,566.05,566.26,565.01,565.75,1388.0,566.05,566.26,565.01,565.75,1388.0
2024-03-14 09:40:00,566.35,566.53,565.29,565.29,1325.0,566.35,566.53,565.29,565.29,1325.0
2024-03-14 09:45:00,565.66,565.66,561.63,562.41,3387.0,565.66,565.66,561.63,562.41,3387.0
2024-03-14 09:50:00,562.25,562.25,559.48,559.68,2555.0,562.25,562.25,559.48,559.68,2555.0
2024-03-14 09:55:00,559.73,559.93,558.75,558.96,1407.0,559.73,559.93,558.75,558.96,1407.0
2024-03-14 10:00:00,557.58,559.15,557.09,558.01,5610.0,557.58,559.15,557.09,558.01,5610.0
2024-03-14 10:05:00,558.44,558.81,557.32,557.33,8011.0,558.44,558.81,557.32,557.33,8011.0
2024-03-14 10:10:00,557.0,557.63,556.42,557.0,5698.0,557.0,557.63,556.42,557.0,5698.0
2024-03-14 10:15:00,557.23,557.23,555.85,556.05,8018.0,557.23,557.23,555.85,556.05,8018.0
2024-03-14 10:20:00,555.99,556.63,555.12,556.63,3705.0,555.99,556.63,555.12,556.63,3705.0
2024-03-14 10:25:00,556.98,558.03,556.42,557.93,5726.0,556.98,558.03,556.42,557.93,5726.0
2024-03-14 10:30:00,558.14,558.94,557.93,558.47,7573.0,558.14,558.94,557.93,558.47,7573.0
2024-03-14 10:35:00,558.84,558.98,557.76,557.76,2147.0,558.84,558.98,557.76,557.76,2147.0
2024-03-14 10:40:00,557.39,557.39,556.48,556.63,1349.0,557.39,557.39,556.48,556.63,1349.0
2024-03-14 10:45:00,556.6,556.75,555.61,556.25,1487.0,556.6,556.75,555.61,556.25,1487.0
2024-03-14 10:50:00,556.04,557.47,556.01,556.57,4012.0,556.04,557.47,556.01,556.57,4012.0
2024-03-14 10:55:00,556.63,557.33,556.63,557.33,2832.0,556.63,557.33,556.63,557.33,2832.0
2024-03-14 11:00:00,557.03,559.17,557.03,558.94,2145.0,557.03,559.17,557.03,558.94,2145.0
2024-03-14 11:05:00,559.64,559.64,557.47,558.78,2103.0,559.64,559.64,557.47,558.78,2103.0
2024-03-14 11:10:00,558.91,559.89,558.66,559.22,6337.0,558.91,559.89,558.66,559.22,6337.0
2024-03-14 11:15:00,558.99,559.03,557.41,557.41,1500.0,558.99,559.03,557.41,557.41,1500.0
2024-03-14 11:20:00,557.29,557.4,556.64,556.86,1463.0,557.29,557.4,556.64,556.86,1463.0
2024-03-14 11:25:00,556.98,557.06,556.49,557.04,945.0,556.98,557.06,556.49,557.04,945.0
2024-03-14 11:30:00,556.38,557.25,556.34,557.25,800.0,556.38,557.25,556.34,557.25,800.0
2024-03-14 11:35:00,557.49,558.28,557.26,557.78,917.0,557.49,558.28,557.26,557.78,917.0
2024-03-14 11:40:00,557.67,557.67,557.11,557.26,1000.0,557.67,557.67,557.11,557.26,1000.0
2024-03-14 11:45:00,557.24,558.3,556.69,557.0,4568.0,557.24,558.3,556.69,557.0,4568.0
2024-03-14 11:50:00,557.76,558.12,557.28,558.12,498.0,557.76,558.12,557.28,558.12,498.0
2024-03-14 11:55:00,557.64,558.1,557.64,558.1,300.0,557.64,558.1,557.64,558.1,300.0
2024-03-14 12:00:00,558.82,558.82,557.79,558.33,424.0,558.82,558.82,557.79,558.33,424.0
2024-03-14 12:05:00,558.2,558.31,557.41,558.0,1900.0,558.2,558.31,557.41,558.0,1900.0
2024-03-14 12:10:00,557.98,558.33,557.97,558.12,800.0,557.98,558.33,557.97,558.12,800.0
2024-03-14 12:15:00,558.14,558.28,557.26,557.26,1260.0,558.14,558.28,557.26,557.26,1260.0
2024-03-14 12:20:00,557.28,559.11,557.28,558.85,1200.0,557.28,559.11,557.28,558.85,1200.0
2024-03-14 12:25:00,558.02,558.68,557.92,558.13,1393.0,558.02,558.68,557.92,558.13,1393.0
2024-03-14 12:30:00,558.7,559.47,558.38,559.46,1466.0,558.7,559.47,558.38,559.46,1466.0
2024-03-14 12:35:00,559.64,559.94,558.83,559.31,1657.0,559.64,559.94,558.83,559.31,1657.0
2024-03-14 12:40:00,558.61,559.39,558.61,558.93,1650.0,558.61,559.39,558.61,558.93,1650.0
2024-03-14 12:45:00,559.08,559.08,557.97,557.97,400.0,559.08,559.08,557.97,557.97,400.0
2024-03-14 12:50:00,558.03,558.75,557.94,558.52,1557.0,558.03,558.75,557.94,558.52,1557.0
2024-03-14 12:55:00,558.6,558.6,557.62,558.17,612.0,558.6,558.6,557.62,558.17,612.0
2024-03-14 13:00:00,557.76,557.76,557.21,557.21,200.0,557.76,557.76,557.21,557.21,200.0
2024-03-14 13:05:00,557.4,557.4,557.38,557.38,200.0,557.4,557.4,557.38,557.38,200.0
2024-03-14 13:10:00,557.07,557.07,556.78,556.85,1029.0,557.07,557.07,556.78,556.85,1029.0
2024-03-14 13:15:00,556.89,557.25,556.55,556.55,2291.0,556.89,557.25,556.55,556.55,2291.0
2024-03-14 13:20:00,556.99,557.4,556.92,557.3,700.0,556.99,557.4,556.92,557.3,700.0
2024-03-14 13:25:00,557.5,558.18,557.42,557.43,725.0,557.5,558.18,557.42,557.43,725.0
2024-03-14 13:30:00,557.05,557.86,556.95,557.86,1250.0,557.05,557.86,556.95,557.86,1250.0
2024-03-14 13:35:00,557.91,558.06,557.08,557.81,2161.0,557.91,558.06,557.08,557.81,2161.0
2024-03-14 13:40:00,557.7,557.7,556.87,557.38,1258.0,557.7,557.7,556.87,557.38,1258.0
2024-03-14 13:45:00,557.26,557.91,556.76,557.07,1305.0,557.26,557.91,556.76,557.07,1305.0
2024-03-14 13:50:00,557.55,558.19,557.31,558.19,700.0,557.55,558.19,557.31,558.19,700.0
2024-03-14 13:55:00,558.55,558.55,558.13,558.34,400.0,558.55,558.55,558.13,558.34,400.0
2024-03-14 14:00:00,558.38,559.43,558.38,559.14,824.0,558.38,559.43,558.38,559.14,824.0
2024-03-14 14:05:00,559.15,560.0,559.11,560.0,1000.0,559.15,560.0,559.11,560.0,1000.0
2024-03-14 14:10:00,559.4,559.41,559.01,559.18,600.0,559.4,559.41,559.01,559.18,600.0
2024-03-14 14:15:00,559.59,559.59,559.24,559.45,700.0,559.59,559.59,559.24,559.45,700.0
2024-03-14 14:20:00,559.61,559.61,558.86,559.33,529.0,559.61,559.61,558.86,559.33,529.0
2024-03-14 14:25:00,559.22,559.77,558.91,558.91,1200.0,559.22,559.77,558.91,558.91,1200.0
2024-03-14 14:30:00,559.71,559.71,558.63,559.53,3749.0,559.71,559.71,558.63,559.53,3749.0
2024-03-14 14:35:00,559.75,559.92,559.27,559.42,2550.0,559.75,559.92,559.27,559.42,2550.0
2024-03-14 14:40:00,559.35,559.99,558.87,559.88,1900.0,559.35,559.99,558.87,559.88,1900.0
2024-03-14 14:45:00,560.25,560.49,559.77,559.77,1300.0,560.25,560.49,559.77,559.77,1300.0
2024-03-14 14:50:00,559.4,559.4,558.29,558.29,800.0,559.4,559.4,558.29,558.29,800.0
2024-03-14 14:55:00,558.41,558.42,557.99,558.02,1543.0,558.41,558.42,557.99,558.02,1543.0
2024-03-14 15:00:00,557.51,557.51,557.14,557.16,825.0,557.51,557.51,557.14,557.16,825.0
2024-03-14 15:05:00,556.75,556.99,555.5,555.69,7555.0,556.75,556.99,555.5,555.69,7555.0
2024-03-14 15:10:00,556.01,556.22,555.19,555.71,5748.0,556.01,556.22,555.19,555.71,5748.0
2024-03-14 15:15:00,555.75,556.39,555.74,556.03,1927.0,555.75,556.39,555.74,556.03,1927.0
2024-03-14 15:20:00,556.18,556.45,554.72,554.72,3051.0,556.18,556.45,554.72,554.72,3051.0
2024-03-14 15:25:00,554.5,555.55,554.5,555.39,6018.0,554.5,555.55,554.5,555.39,6018.0
2024-03-14 15:30:00,555.45,555.83,555.16,555.31,7560.0,555.45,555.83,555.16,555.31,7560.0
2024-03-14 15:35:00,555.23,556.94,555.06,556.85,5211.0,555.23,556.94,555.06,556.85,5211.0
2024-03-14 15:40:00,556.83,558.39,556.71,558.23,4339.0,556.83,558.39,556.71,558.23,4339.0
2024-03-14 15:45:00,558.36,559.28,558.0,558.79,6156.0,558.36,559.28,558.0,558.79,6156.0
2024-03-14 15:50:00,558.72,559.84,558.5,559.44,6812.0,558.72,559.84,558.5,559.44,6812.0
2024-03-14 15:55:00,558.98,559.74,558.49,559.65,19627.0,558.98,559.74,558.49,559.65,19627.0
2024-03-15 09:30:00,557.37,562.0,553.44,553.71,191923.0,557.37,562.0,553.44,553.71,191923.0
2024-03-15 09:35:00,553.8,553.8,549.0,551.59,3095.0,553.8,553.8,549.0,551.59,3095.0
2024-03-15 09:40:00,551.63,551.64,547.38,548.63,4276.0,551.63,551.64,547.38,548.63,4276.0
2024-03-15 09:45:00,546.91,548.6,546.91,548.6,808.0,546.91,548.6,546.91,548.6,808.0
2024-03-15 09:50:00,549.0,550.31,548.9,550.31,967.0,549.0,550.31,548.9,550.31,967.0
2024-03-15 09:55:00,551.52,551.84,550.9,551.45,5844.0,551.52,551.84,550.9,551.45,5844.0
2024-03-15 10:00:00,551.7,551.7,550.36,550.36,2546.0,551.7,551.7,550.36,550.36,2546.0
2024-03-15 10:05:00,550.39,550.39,548.45,548.8,1790.0,550.39,550.39,548.45,548.8,1790.0
2024-03-15 10:10:00,549.35,551.08,548.98,549.05,1186.0,549.35,551.08,548.98,549.05,1186.0
2024-03-15 10:15:00,549.93,550.69,549.93,550.0,1168.0,549.93,550.69,549.93,550.0,1168.0
2024-03-15 10:20:00,550.16,550.83,549.9,550.82,820.0,550.16,550.83,549.9,550.82,820.0
2024-03-15 10:25:00,550.91,551.55,550.91,551.55,700.0,550.91,551.55,550.91,551.55,700.0
2024-03-15 10:30:00,551.73,552.28,551.66,552.28,993.0,551.73,552.28,551.66,552.28,993.0
2024-03-15 10:35:00,552.46,553.64,552.19,552.35,1129.0,552.46,553.64,552.19,552.35,1129.0
2024-03-15 10:40:00,552.9,553.28,552.31,553.08,1882.0,552.9,553.28,552.31,553.08,1882.0
2024-03-15 10:45:00,553.1,554.77,553.1,554.77,825.0,553.1,554.77,553.1,554.77,825.0
2024-03-15 10:50:00,554.87,554.87,553.01,553.01,3211.0,554.87,554.87,553.01,553.01,3211.0
2024-03-15 10:55:00,552.6,553.13,552.54,553.13,1710.0,552.6,553.13,552.54,553.13,1710.0
2024-03-15 11:00:00,553.07,553.07,551.69,552.16,1404.0,553.07,553.07,551.69,552.16,1404.0
2024-03-15 11:05:00,552.3,552.3,551.94,551.94,604.0,552.3,552.3,551.94,551.94,604.0
2024-03-15 11:10:00,552.26,552.47,551.76,552.44,600.0,552.26,552.47,551.76,552.44,600.0
2024-03-15 11:15:00,552.07,552.07,550.79,550.79,1101.0,552.07,552.07,550.79,550.79,1101.0
2024-03-15 11:20:00,550.85,551.79,550.79,551.46,5412.0,550.85,551.79,550.79,551.46,5412.0
2024-03-15 11:25:00,551.57,552.17,550.9,552.06,1700.0,551.57,552.17,550.9,552.06,1700.0
2024-03-15 11:30:00,552.48,552.48,551.75,552.39,10274.0,552.48,552.48,551.75,552.39,10274.0
2024-03-15 11:35:00,551.99,552.57,551.7,552.12,1100.0,551.99,552.57,551.7,552.12,1100.0
2024-03-15 11:40:00,552.44,552.44,551.94,552.21,755.0,552.44,552.44,551.94,552.21,755.0
2024-03-15 11:45:00,552.7,553.06,552.62,553.06,700.0,552.7,553.06,552.62,553.06,700.0
2024-03-15 11:50:00,552.46,553.03,552.41,553.0,1700.0,552.46,553.03,552.41,553.0,1700.0
2024-03-15 11:55:00,552.86,554.27,552.86,554.17,4000.0,552.86,554.27,552.86,554.17,4000.0
2024-03-15 12:00:00,554.11,555.6,553.83,553.83,4339.0,554.11,555.6,553.83,553.83,4339.0
2024-03-15 12:05:00,553.72,553.87,552.04,552.04,6786.0,553.72,553.87,552.04,552.04,6786.0
2024-03-15 12:10:00,552.29,552.29,551.07,551.54,1611.0,552.29,552.29,551.07,551.54,1611.0
2024-03-15 12:15:00,551.17,552.06,551.17,551.52,838.0,551.17,552.06,551.17,551.52,838.0
2024-03-15 12:20:00,551.24,552.03,551.24,551.63,1024.0,551.24,552.03,551.24,551.63,1024.0
2024-03-15 12:25:00,551.11,552.21,551.11,552.21,708.0,551.11,552.21,551.11,552.21,708.0
2024-03-15 12:30:00,552.35,553.2,552.17,553.05,1146.0,552.35,553.2,552.17,553.05,1146.0
2024-03-15 12:35:00,552.84,553.65,552.84,553.65,300.0,552.84,553.65,552.84,553.65,300.0
2024-03-15 12:40:00,553.43,553.43,553.06,553.06,200.0,553.43,553.43,553.06,553.06,200.0
2024-03-15 12:45:00,554.0,554.09,552.63,552.63,1257.0,554.0,554.09,552.63,552.63,1257.0
2024-03-15 12:50:00,552.88,553.67,552.64,552.64,1521.0,552.88,553.67,552.64,552.64,1521.0
2024-03-15 12:55:00,551.38,551.38,551.38,551.38,100.0,551.38,551.38,551.38,551.38,100.0
2024-03-15 13:00:00,551.8,551.82,551.41,551.57,792.0,551.8,551.82,551.41,551.57,792.0
2024-03-15 13:05:00,551.57,552.13,551.57,552.13,1203.0,551.57,552.13,551.57,552.13,1203.0
2024-03-15 13:10:00,551.99,553.18,551.92,553.18,1158.0,551.99,553.18,551.92,553.18,1158.0
2024-03-15 13:15:00,552.85,552.87,552.3,552.69,1200.0,552.85,552.87,552.3,552.69,1200.0
2024-03-15 13:20:00,552.88,553.29,552.88,553.29,400.0,552.88,553.29,552.88,553.29,400.0
2024-03-15 13:25:00,553.58,554.01,553.01,553.01,1042.0,553.58,554.01,553.01,553.01,1042.0
2024-03-15 13:30:00,553.23,553.92,553.23,553.92,600.0,553.23,553.92,553.23,553.92,600.0
2024-03-15 13:35:00,554.02,554.16,553.81,554.16,1080.0,554.02,554.16,553.81,554.16,1080.0
2024-03-15 13:40:00,554.22,554.56,554.21,554.54,3040.0,554.22,554.56,554.21,554.54,3040.0
2024-03-15 13:45:00,554.24,554.47,553.4,553.4,912.0,554.24,554.47,553.4,553.4,912.0
2024-03-15 13:50:00,553.11,554.18,553.06,554.18,500.0,553.11,554.18,553.06,554.18,500.0
2024-03-15 13:55:00,554.75,554.75,554.28,554.59,501.0,554.75,554.75,554.28,554.59,501.0
2024-03-15 14:00:00,554.63,555.0,554.22,554.24,1200.0,554.63,555.0,554.22,554.24,1200.0
2024-03-15 14:05:00,553.95,554.16,553.78,553.94,1421.0,553.95,554.16,553.78,553.94,1421.0
2024-03-15 14:10:00,553.58,553.79,553.23,553.41,696.0,553.58,553.79,553.23,553.41,696.0
2024-03-15 14:15:00,553.33,553.47,553.31,553.44,501.0,553.33,553.47,553.31,553.44,501.0
2024-03-15 14:20:00,552.82,552.82,552.62,552.62,200.0,552.82,552.82,552.62,552.62,200.0
2024-03-15 14:25:00,552.53,552.63,552.26,552.26,720.0,552.53,552.63,552.26,552.26,720.0
2024-03-15 14:30:00,552.84,553.2,552.84,553.17,600.0,552.84,553.2,552.84,553.17,600.0
2024-03-15 14:35:00,553.32,553.55,553.32,553.55,300.0,553.32,553.55,553.32,553.55,300.0
2024-03-15 14:40:00,554.14,554.17,553.64,553.64,1800.0,554.14,554.17,553.64,553.64,1800.0
2024-03-15 14:45:00,553.82,553.82,553.3,553.31,1108.0,553.82,553.82,553.3,553.31,1108.0
2024-03-15 14:50:00,553.1,553.89,552.93,553.89,2694.0,553.1,553.89,552.93,553.89,2694.0
2024-03-15 14:55:00,554.22,554.62,553.75,553.81,1261.0,554.22,554.62,553.75,553.81,1261.0
2024-03-15 15:00:00,553.64,555.66,553.64,555.25,3427.0,553.64,555.66,553.64,555.25,3427.0
2024-03-15 15:05:00,554.95,554.95,554.49,554.62,704.0,554.95,554.95,554.49,554.62,704.0
2024-03-15 15:10:00,554.04,554.7,553.65,554.7,1954.0,554.04,554.7,553.65,554.7,1954.0
2024-03-15 15:15:00,554.86,554.96,554.1,554.11,1500.0,554.86,554.96,554.1,554.11,1500.0
2024-03-15 15:20:00,554.09,554.24,553.42,553.65,3162.0,554.09,554.24,553.42,553.65,3162.0
2024-03-15 15:25:00,553.29,554.2,553.15,553.66,2400.0,553.29,554.2,553.15,553.66,2400.0
2024-03-15 15:30:00,553.2,554.17,552.99,553.77,2062.0,553.2,554.17,552.99,553.77,2062.0
2024-03-15 15:35:00,554.18,554.43,552.8,552.8,2015.0,554.18,554.43,552.8,552.8,2015.0
2024-03-15 15:40:00,552.6,553.54,552.6,552.73,3818.0,552.6,553.54,552.6,552.73,3818.0
2024-03-15 15:45:00,552.86,553.08,552.1,552.1,5004.0,552.86,553.08,552.1,552.1,5004.0
2024-03-15 15:50:00,552.47,552.49,550.44,551.22,11019.0,552.47,552.49,550.44,551.22,11019.0
2024-03-15 15:55:00,550.55,551.04,549.85,550.05,39165.0,550.55,551.04,549.85,550.05,39165.0
2024-03-18 09:30:00,558.59,559.92,555.12,558.44,19020.0,558.59,559.92,555.12,558.44,19020.0
2024-03-18 09:35:00,557.97,560.0,557.61,558.48,2082.0,557.97,560.0,557.61,558.48,2082.0
2024-03-18 09:40:00,560.98,561.13,560.32,560.32,2395.0,560.98,561.13,560.32,560.32,2395.0
2024-03-18 09:45:00,560.59,563.51,560.58,562.52,4858.0,560.59,563.51,560.58,562.52,4858.0
2024-03-18 09:50:00,562.51,563.21,561.43,562.78,4119.0,562.51,563.21,561.43,562.78,4119.0
2024-03-18 09:55:00,563.12,564.06,561.42,561.42,5549.0,563.12,564.06,561.42,561.42,5549.0
2024-03-18 10:00:00,561.14,562.42,561.14,561.91,3951.0,561.14,562.42,561.14,561.91,3951.0
2024-03-18 10:05:00,561.5,563.0,561.25,562.02,2252.0,561.5,563.0,561.25,562.02,2252.0
2024-03-18 10:10:00,562.02,562.87,561.62,561.97,1276.0,562.02,562.87,561.62,561.97,1276.0
2024-03-18 10:15:00,561.7,562.06,560.42,561.25,1900.0,561.7,562.06,560.42,561.25,1900.0
2024-03-18 10:20:00,561.74,562.47,561.31,562.47,1025.0,561.74,562.47,561.31,562.47,1025.0
2024-03-18 10:25:00,562.49,563.62,562.39,563.24,1866.0,562.49,563.62,562.39,563.24,1866.0
2024-03-18 10:30:00,563.34,564.58,563.02,563.66,7125.0,563.34,564.58,563.02,563.66,7125.0
2024-03-18 10:35:00,563.71,564.63,563.54,564.0,4380.0,563.71,564.63,563.54,564.0,4380.0
2024-03-18 10:40:00,564.11,564.22,563.67,564.22,5099.0,564.11,564.22,563.67,564.22,5099.0
2024-03-18 10:45:00,564.27,564.62,563.33,563.72,7624.0,564.27,564.62,563.33,563.72,7624.0
2024-03-18 10:50:00,563.67,564.04,562.77,562.77,11905.0,563.67,564.04,562.77,562.77,11905.0
2024-03-18 10:55:00,563.06,563.16,562.65,562.93,2300.0,563.06,563.16,562.65,562.93,2300.0
2024-03-18 11:00:00,563.28,563.49,562.65,563.37,11962.0,563.28,563.49,562.65,563.37,11962.0
2024-03-18 11:05:00,563.0,565.8,563.0,565.43,4390.0,563.0,565.8,563.0,565.43,4390.0
2024-03-18 11:10:00,565.26,565.26,563.17,564.06,5962.0,565.26,565.26,563.17,564.06,5962.0
2024-03-18 11:15:00,563.5,564.28,563.21,563.73,4075.0,563.5,564.28,563.21,563.73,4075.0
2024-03-18 11:20:00,563.7,564.87,563.7,564.3,4069.0,563.7,564.87,563.7,564.3,4069.0
2024-03-18 11:25:00,563.81,563.9,563.41,563.9,5310.0,563.81,563.9,563.41,563.9,5310.0
2024-03-18 11:30:00,563.64,563.84,561.65,562.03,4578.0,563.64,563.84,561.65,562.03,4578.0
2024-03-18 11:35:00,562.2,562.51,562.17,562.35,600.0,562.2,562.51,562.17,562.35,600.0
2024-03-18 11:40:00,562.89,563.03,562.89,562.98,590.0,562.89,563.03,562.89,562.98,590.0
2024-03-18 11:45:00,563.12,563.93,563.12,563.25,1511.0,563.12,563.93,563.12,563.25,1511.0
2024-03-18 11:50:00,563.45,563.53,562.25,562.43,3150.0,563.45,563.53,562.25,562.43,3150.0
2024-03-18 11:55:00,562.1,563.82,562.02,563.15,4210.0,562.1,563.82,562.02,563.15,4210.0
2024-03-18 12:00:00,563.13,563.2,562.25,562.48,4301.0,563.13,563.2,562.25,562.48,4301.0
2024-03-18 12:05:00,563.4,564.24,562.89,564.24,1870.0,563.4,564.24,562.89,564.24,1870.0
2024-03-18 12:10:00,563.57,564.41,563.17,564.25,10262.0,563.57,564.41,563.17,564.25,10262.0
2024-03-18 12:15:00,564.05,564.58,564.0,564.49,775.0,564.05,564.58,564.0,564.49,775.0
2024-03-18 12:20:00,564.65,565.1,564.08,565.1,1600.0,564.65,565.1,564.08,565.1,1600.0
2024-03-18 12:25:00,565.02,565.44,564.48,564.59,1822.0,565.02,565.44,564.48,564.59,1822.0
2024-03-18 12:30:00,565.02,565.22,564.46,565.22,2795.0,565.02,565.22,564.46,565.22,2795.0
2024-03-18 12:35:00,565.25,565.25,564.63,564.64,1994.0,565.25,565.25,564.63,564.64,1994.0
2024-03-18 12:40:00,564.97,565.95,564.52,565.95,5623.0,564.97,565.95,564.52,565.95,5623.0
2024-03-18 12:45:00,565.07,565.46,564.6,564.6,2359.0,565.07,565.46,564.6,564.6,2359.0
2024-03-18 12:50:00,564.24,564.24,562.73,563.17,1400.0,564.24,564.24,562.73,563.17,1400.0
2024-03-18 12:55:00,563.17,563.94,562.99,563.81,5045.0,563.17,563.94,562.99,563.81,5045.0
2024-03-18 13:00:00,563.81,564.0,563.07,563.37,6752.0,563.81,564.0,563.07,563.37,6752.0
2024-03-18 13:05:00,563.43,563.97,562.86,563.2,6299.0,563.43,563.97,562.86,563.2,6299.0
2024-03-18 13:10:00,563.43,563.43,562.85,563.14,2005.0,563.43,563.43,562.85,563.14,2005.0
2024-03-18 13:15:00,563.36,563.36,562.6,562.6,900.0,563.36,563.36,562.6,562.6,900.0
2024-03-18 13:20:00,562.78,563.7,562.71,563.4,2800.0,562.78,563.7,562.71,563.4,2800.0
2024-03-18 13:25:00,563.54,563.91,563.28,563.57,2811.0,563.54,563.91,563.28,563.57,2811.0
2024-03-18 13:30:00,563.84,563.84,562.54,562.54,5594.0,563.84,563.84,562.54,562.54,5594.0
2024-03-18 13:35:00,562.41,562.79,562.23,562.4,2846.0,562.41,562.79,562.23,562.4,2846.0
2024-03-18 13:40:00,561.96,562.6,561.93,562.6,2155.0,561.96,562.6,561.93,562.6,2155.0
2024-03-18 13:45:00,562.35,562.62,561.59,562.3,2060.0,562.35,562.62,561.59,562.3,2060.0
2024-03-18 13:50:00,562.26,562.85,562.07,562.5,5105.0,562.26,562.85,562.07,562.5,5105.0
2024-03-18 13:55:00,562.5,563.24,562.5,563.24,2304.0,562.5,563.24,562.5,563.24,2304.0
2024-03-18 14:00:00,563.01,563.53,562.9,562.9,1700.0,563.01,563.53,562.9,562.9,1700.0
2024-03-18 14:05:00,563.02,563.41,562.8,563.08,2300.0,563.02,563.41,562.8,563.08,2300.0
2024-03-18 14:10:00,563.1,563.52,562.78,562.95,3700.0,563.1,563.52,562.78,562.95,3700.0
2024-03-18 14:15:00,562.91,563.33,562.91,563.24,1600.0,562.91,563.33,562.91,563.24,1600.0
2024-03-18 14:20:00,563.36,563.41,562.72,563.1,2476.0,563.36,563.41,562.72,563.1,2476.0
2024-03-18 14:25:00,563.28,564.14,563.26,564.14,3688.0,563.28,564.14,563.26,564.14,3688.0
2024-03-18 14:30:00,564.19,564.61,563.92,564.61,3199.0,564.19,564.61,563.92,564.61,3199.0
2024-03-18 14:35:00,564.59,564.84,564.22,564.55,3283.0,564.59,564.84,564.22,564.55,3283.0
2024-03-18 14:40:00,563.92,563.92,562.47,562.9,2505.0,563.92,563.92,562.47,562.9,2505.0
2024-03-18 14:45:00,562.41,563.48,562.39,563.48,2389.0,562.41,563.48,562.39,563.48,2389.0
2024-03-18 14:50:00,563.14,563.6,562.79,562.87,1779.0,563.14,563.6,562.79,562.87,1779.0
2024-03-18 14:55:00,563.07,563.08,562.44,562.87,2037.0,563.07,563.08,562.44,562.87,2037.0
2024-03-18 15:00:00,562.56,563.25,562.4,563.25,2300.0,562.56,563.25,562.4,563.25,2300.0
2024-03-18 15:05:00,563.25,563.36,562.81,563.13,2617.0,563.25,563.36,562.81,563.13,2617.0
2024-03-18 15:10:00,563.13,563.58,562.7,563.14,4280.0,563.13,563.58,562.7,563.14,4280.0
2024-03-18 15:15:00,563.31,563.55,562.66,563.2,2746.0,563.31,563.55,562.66,563.2,2746.0
2024-03-18 15:20:00,562.79,563.2,562.79,563.04,2917.0,562.79,563.2,562.79,563.04,2917.0
2024-03-18 15:25:00,562.88,563.21,562.42,563.21,4689.0,562.88,563.21,562.42,563.21,4689.0
2024-03-18 15:30:00,563.2,563.93,563.12,563.81,3944.0,563.2,563.93,563.12,563.81,3944.0
2024-03-18 15:35:00,563.67,563.74,563.26,563.69,3521.0,563.67,563.74,563.26,563.69,3521.0
2024-03-18 15:40:00,563.48,563.78,562.74,563.19,6562.0,563.48,563.78,562.74,563.19,6562.0
2024-03-18 15:45:00,563.09,563.44,562.66,562.73,5908.0,563.09,563.44,562.66,562.73,5908.0
2024-03-18 15:50:00,562.75,562.86,560.81,561.04,20779.0,562.75,562.86,560.81,561.04,20779.0
2024-03-18 15:55:00,561.13,561.58,559.87,560.69,20904.0,561.13,561.58,559.87,560.69,20904.0
2024-03-19 09:30:00,572.18,572.22,562.0,563.06,33503.0,572.18,572.22,562.0,563.06,33503.0
2024-03-19 09:35:00,563.01,565.98,562.0,563.22,18092.0,563.01,565.98,562.0,563.22,18092.0
2024-03-19 09:40:00,563.39,565.79,562.68,565.12,17050.0,563.39,565.79,562.68,565.12,17050.0
2024-03-19 09:45:00,565.23,568.61,563.96,568.61,11226.0,565.23,568.61,563.96,568.61,11226.0
2024-03-19 09:50:00,568.02,570.45,567.88,569.5,10914.0,568.02,570.45,567.88,569.5,10914.0
2024-03-19 09:55:00,569.38,571.91,569.31,571.2,11221.0,569.38,571.91,569.31,571.2,11221.0
2024-03-19 10:00:00,571.19,573.1,570.45,572.22,9661.0,571.19,573.1,570.45,572.22,9661.0
2024-03-19 10:05:00,572.49,573.82,571.24,572.93,19395.0,572.49,573.82,571.24,572.93,19395.0
2024-03-19 10:10:00,572.53,572.53,569.0,571.32,16346.0,572.53,572.53,569.0,571.32,16346.0
2024-03-19 10:15:00,570.76,570.76,569.42,569.83,5868.0,570.76,570.76,569.42,569.83,5868.0
2024-03-19 10:20:00,570.2,570.2,567.84,567.86,16240.0,570.2,570.2,567.84,567.86,16240.0
2024-03-19 10:25:00,567.87,569.97,567.87,568.55,7302.0,567.87,569.97,567.87,568.55,7302.0
2024-03-19 10:30:00,568.54,570.75,568.47,570.21,18486.0,568.54,570.75,568.47,570.21,18486.0
2024-03-19 10:35:00,570.19,571.58,569.75,571.58,8319.0,570.19,571.58,569.75,571.58,8319.0
2024-03-19 10:40:00,571.7,573.13,571.35,572.7,7765.0,571.7,573.13,571.35,572.7,7765.0
2024-03-19 10:45:00,572.99,573.42,571.9,571.92,8417.0,572.99,573.42,571.9,571.92,8417.0
2024-03-19 10:50:00,572.25,572.25,569.89,570.48,7652.0,572.25,572.25,569.89,570.48,7652.0
2024-03-19 10:55:00,570.66,571.89,569.63,570.28,7425.0,570.66,571.89,569.63,570.28,7425.0
2024-03-19 11:00:00,570.5,571.38,569.63,571.38,6208.0,570.5,571.38,569.63,571.38,6208.0
2024-03-19 11:05:00,571.5,572.14,570.96,571.49,5401.0,571.5,572.14,570.96,571.49,5401.0
2024-03-19 11:10:00,571.49,571.49,569.61,570.55,4049.0,571.49,571.49,569.61,570.55,4049.0
2024-03-19 11:15:00,570.23,571.0,570.22,570.67,2443.0,570.23,571.0,570.22,570.67,2443.0
2024-03-19 11:20:00,570.72,570.75,569.5,569.7,3461.0,570.72,570.75,569.5,569.7,3461.0
2024-03-19 11:25:00,569.25,570.15,569.07,569.85,4239.0,569.25,570.15,569.07,569.85,4239.0
2024-03-19 11:30:00,569.88,570.3,569.5,570.13,3684.0,569.88,570.3,569.5,570.13,3684.0
2024-03-19 11:35:00,569.86,570.63,569.85,570.27,8603.0,569.86,570.63,569.85,570.27,8603.0
2024-03-19 11:40:00,569.33,570.24,569.19,570.18,2140.0,569.33,570.24,569.19,570.18,2140.0
2024-03-19 11:45:00,570.6,571.07,570.22,571.05,6421.0,570.6,571.07,570.22,571.05,6421.0
2024-03-19 11:50:00,570.42,570.99,570.11,570.49,5717.0,570.42,570.99,570.11,570.49,5717.0
2024-03-19 11:55:00,570.52,572.69,570.52,572.69,12856.0,570.52,572.69,570.52,572.69,12856.0
2024-03-19 12:00:00,572.76,572.82,571.4,571.66,2553.0,572.76,572.82,571.4,571.66,2553.0
2024-03-19 12:05:00,571.68,573.02,571.67,572.73,6337.0,571.68,573.02,571.67,572.73,6337.0
2024-03-19 12:10:00,572.5,573.0,572.15,572.62,4700.0,572.5,573.0,572.15,572.62,4700.0
2024-03-19 12:15:00,572.66,574.68,572.66,574.68,2154.0,572.66,574.68,572.66,574.68,2154.0
2024-03-19 12:20:00,574.19,576.99,574.19,576.87,12061.0,574.19,576.99,574.19,576.87,12061.0
2024-03-19 12:25:00,576.23,577.7,575.89,576.35,9433.0,576.23,577.7,575.89,576.35,9433.0
2024-03-19 12:30:00,576.36,578.93,576.36,578.62,11035.0,576.36,578.93,576.36,578.62,11035.0
2024-03-19 12:35:00,578.57,579.89,577.73,579.47,8389.0,578.57,579.89,577.73,579.47,8389.0
2024-03-19 12:40:00,578.59,580.47,577.92,580.47,10938.0,578.59,580.47,577.92,580.47,10938.0
2024-03-19 12:45:00,580.37,580.85,579.92,580.62,7451.0,580.37,580.85,579.92,580.62,7451.0
2024-03-19 12:50:00,580.79,582.62,580.79,582.28,10332.0,580.79,582.62,580.79,582.28,10332.0
2024-03-19 12:55:00,582.47,582.98,580.84,580.88,11453.0,582.47,582.98,580.84,580.88,11453.0
2024-03-19 13:00:00,581.38,583.26,580.85,582.73,13013.0,581.38,583.26,580.85,582.73,13013.0
2024-03-19 13:05:00,582.37,582.37,580.51,580.62,6909.0,582.37,582.37,580.51,580.62,6909.0
2024-03-19 13:10:00,580.32,583.26,580.32,581.82,8858.0,580.32,583.26,580.32,581.82,8858.0
2024-03-19 13:15:00,582.37,583.27,581.84,582.92,10640.0,582.37,583.27,581.84,582.92,10640.0
2024-03-19 13:20:00,582.95,583.41,582.62,583.1,5148.0,582.95,583.41,582.62,583.1,5148.0
2024-03-19 13:25:00,582.81,583.85,582.37,582.95,7748.0,582.81,583.85,582.37,582.95,7748.0
2024-03-19 13:30:00,583.03,583.57,582.2,582.32,4814.0,583.03,583.57,582.2,582.32,4814.0
2024-03-19 13:35:00,582.16,582.83,581.14,582.83,3768.0,582.16,582.83,581.14,582.83,3768.0
2024-03-19 13:40:00,582.5,583.05,582.42,582.61,5657.0,582.5,583.05,582.42,582.61,5657.0
2024-03-19 13:45:00,582.71,583.71,582.71,583.64,3891.0,582.71,583.71,582.71,583.64,3891.0
2024-03-19 13:50:00,583.63,583.69,581.84,581.84,3930.0,583.63,583.69,581.84,581.84,3930.0
2024-03-19 13:55:00,582.16,583.31,582.16,583.23,6661.0,582.16,583.31,582.16,583.23,6661.0
2024-03-19 14:00:00,583.3,583.58,583.03,583.4,2805.0,583.3,583.58,583.03,583.4,2805.0
2024-03-19 14:05:00,583.38,583.76,582.9,583.32,6953.0,583.38,583.76,582.9,583.32,6953.0
2024-03-19 14:10:00,583.33,583.66,582.2,583.62,5788.0,583.33,583.66,582.2,583.62,5788.0
2024-03-19 14:15:00,583.84,585.36,583.71,584.88,6226.0,583.84,585.36,583.71,584.88,6226.0
2024-03-19 14:20:00,585.0,585.0,583.28,583.87,3805.0,585.0,585.0,583.28,583.87,3805.0
2024-03-19 14:25:00,583.79,583.79,582.3,583.01,7415.0,583.79,583.79,582.3,583.01,7415.0
2024-03-19 14:30:00,583.28,583.68,582.94,583.68,2054.0,583.28,583.68,582.94,583.68,2054.0
2024-03-19 14:35:00,583.88,584.12,583.44,584.07,6280.0,583.88,584.12,583.44,584.07,6280.0
2024-03-19 14:40:00,584.06,584.06,583.09,583.83,5862.0,584.06,584.06,583.09,583.83,5862.0
2024-03-19 14:45:00,584.03,584.34,583.19,583.55,3315.0,584.03,584.34,583.19,583.55,3315.0
2024-03-19 14:50:00,583.78,585.74,583.72,584.35,11665.0,583.78,585.74,583.72,584.35,11665.0
2024-03-19 14:55:00,584.29,584.58,583.64,583.89,5733.0,584.29,584.58,583.64,583.89,5733.0
2024-03-19 15:00:00,583.94,584.1,583.2,584.01,4816.0,583.94,584.1,583.2,584.01,4816.0
2024-03-19 15:05:00,584.3,584.47,582.85,582.85,11152.0,584.3,584.47,582.85,582.85,11152.0
2024-03-19 15:10:00,582.96,583.35,582.4,583.05,8702.0,582.96,583.35,582.4,583.05,8702.0
2024-03-19 15:15:00,582.85,582.85,581.73,582.41,8617.0,582.85,582.85,581.73,582.41,8617.0
2024-03-19 15:20:00,582.62,583.31,582.39,583.16,5040.0,582.62,583.31,582.39,583.16,5040.0
2024-03-19 15:25:00,583.03,583.77,582.85,583.57,3597.0,583.03,583.77,582.85,583.57,3597.0
2024-03-19 15:30:00,583.46,584.01,583.22,583.54,5234.0,583.46,584.01,583.22,583.54,5234.0
2024-03-19 15:35:00,583.3,583.98,582.87,583.82,3497.0,583.3,583.98,582.87,583.82,3497.0
2024-03-19 15:40:00,583.83,584.39,583.08,583.94,9793.0,583.83,584.39,583.08,583.94,9793.0
2024-03-19 15:45:00,583.82,584.95,583.8,584.74,9284.0,583.82,584.95,583.8,584.74,9284.0
2024-03-19 15:50:00,584.99,585.72,584.26,585.32,19762.0,584.99,585.72,584.26,585.32,19762.0
2024-03-19 15:55:00,585.11,585.29,584.25,584.96,38385.0,585.11,585.29,584.25,584.96,38385.0
2024-03-20 09:30:00,591.81,598.0,590.02,590.93,60274.0,591.81,598.0,590.02,590.93,60274.0
2024-03-20 09:35:00,591.09,592.55,587.97,589.57,19884.0,591.09,592.55,587.97,589.57,19884.0
2024-03-20 09:40:00,590.25,592.02,588.67,590.0,11503.0,590.25,592.02,588.67,590.0,11503.0
2024-03-20 09:45:00,590.06,591.0,587.95,589.43,10180.0,590.06,591.0,587.95,589.43,10180.0
2024-03-20 09:50:00,589.2,589.37,587.01,588.38,8197.0,589.2,589.37,587.01,588.38,8197.0
2024-03-20 09:55:00,588.79,588.79,587.35,587.5,5027.0,588.79,588.79,587.35,587.5,5027.0
2024-03-20 10:00:00,587.54,587.54,584.29,584.29,16999.0,587.54,587.54,584.29,584.29,16999.0
2024-03-20 10:05:00,584.75,587.18,584.0,584.77,4551.0,584.75,587.18,584.0,584.77,4551.0
2024-03-20 10:10:00,585.47,585.69,584.31,585.54,3551.0,585.47,585.69,584.31,585.54,3551.0
2024-03-20 10:15:00,585.55,585.58,584.17,584.44,7345.0,585.55,585.58,584.17,584.44,7345.0
2024-03-20 10:20:00,583.79,585.03,583.16,584.21,7682.0,583.79,585.03,583.16,584.21,7682.0
2024-03-20 10:25:00,585.2,586.83,584.9,585.84,6077.0,585.2,586.83,584.9,585.84,6077.0
2024-03-20 10:30:00,586.34,586.52,584.95,585.22,5598.0,586.34,586.52,584.95,585.22,5598.0
2024-03-20 10:35:00,585.02,585.07,583.27,584.27,6207.0,585.02,585.07,583.27,584.27,6207.0
2024-03-20 10:40:00,583.89,584.18,582.17,582.77,5769.0,583.89,584.18,582.17,582.77,5769.0
2024-03-20 10:45:00,582.24,583.06,582.0,582.0,6676.0,582.24,583.06,582.0,582.0,6676.0
2024-03-20 10:50:00,582.22,583.89,582.0,583.29,5124.0,582.22,583.89,582.0,583.29,5124.0
2024-03-20 10:55:00,583.21,583.24,582.1,583.05,6050.0,583.21,583.24,582.1,583.05,6050.0
2024-03-20 11:00:00,582.89,584.68,582.89,584.24,9467.0,582.89,584.68,582.89,584.24,9467.0
2024-03-20 11:05:00,584.76,585.01,584.37,584.72,3859.0,584.76,585.01,584.37,584.72,3859.0
2024-03-20 11:10:00,584.72,584.72,584.17,584.17,4982.0,584.72,584.72,584.17,584.17,4982.0
2024-03-20 11:15:00,583.9,584.34,583.43,584.12,1200.0,583.9,584.34,583.43,584.12,1200.0
2024-03-20 11:20:00,584.12,584.9,584.11,584.52,2100.0,584.12,584.9,584.11,584.52,2100.0
2024-03-20 11:25:00,584.84,585.0,583.95,584.65,2472.0,584.84,585.0,583.95,584.65,2472.0
2024-03-20 11:30:00,584.35,584.35,583.75,583.99,1700.0,584.35,584.35,583.75,583.99,1700.0
2024-03-20 11:35:00,583.62,583.63,582.26,582.75,2639.0,583.62,583.63,582.26,582.75,2639.0
2024-03-20 11:40:00,582.83,583.03,582.51,582.93,1341.0,582.83,583.03,582.51,582.93,1341.0
2024-03-20 11:45:00,582.68,582.86,582.08,582.08,2390.0,582.68,582.86,582.08,582.08,2390.0
2024-03-20 11:50:00,582.0,582.69,581.82,582.54,3124.0,582.0,582.69,581.82,582.54,3124.0
2024-03-20 11:55:00,582.39,582.82,582.1,582.55,2794.0,582.39,582.82,582.1,582.55,2794.0
2024-03-20 12:00:00,582.63,582.93,581.98,581.98,3969.0,582.63,582.93,581.98,581.98,3969.0
2024-03-20 12:05:00,581.89,582.26,581.84,582.26,961.0,581.89,582.26,581.84,582.26,961.0
2024-03-20 12:10:00,581.9,582.31,581.06,581.49,7975.0,581.9,582.31,581.06,581.49,7975.0
2024-03-20 12:15:00,581.46,582.2,581.09,582.08,3733.0,581.46,582.2,581.09,582.08,3733.0
2024-03-20 12:20:00,582.05,583.17,582.0,583.12,3625.0,582.05,583.17,582.0,583.12,3625.0
2024-03-20 12:25:00,582.84,583.59,582.83,583.18,3800.0,582.84,583.59,582.83,583.18,3800.0
2024-03-20 12:30:00,582.86,582.86,582.04,582.13,2357.0,582.86,582.86,582.04,582.13,2357.0
2024-03-20 12:35:00,582.14,583.15,582.13,583.15,2926.0,582.14,583.15,582.13,583.15,2926.0
2024-03-20 12:40:00,582.87,583.05,582.87,583.05,1311.0,582.87,583.05,582.87,583.05,1311.0
2024-03-20 12:45:00,583.05,583.23,582.62,582.62,3554.0,583.05,583.23,582.62,582.62,3554.0
2024-03-20 12:50:00,583.0,583.1,582.79,582.92,1593.0,583.0,583.1,582.79,582.92,1593.0
2024-03-20 12:55:00,582.91,583.75,582.91,583.62,4717.0,582.91,583.75,582.91,583.62,4717.0
2024-03-20 13:00:00,583.62,584.04,583.18,583.56,4111.0,583.62,584.04,583.18,583.56,4111.0
2024-03-20 13:05:00,583.88,584.49,583.57,584.49,5650.0,583.88,584.49,583.57,584.49,5650.0
2024-03-20 13:10:00,584.27,584.49,582.72,583.05,4043.0,584.27,584.49,582.72,583.05,4043.0
2024-03-20 13:15:00,583.52,583.66,583.3,583.66,1124.0,583.52,583.66,583.3,583.66,1124.0
2024-03-20 13:20:00,582.98,583.25,582.86,582.97,709.0,582.98,583.25,582.86,582.97,709.0
2024-03-20 13:25:00,582.89,583.59,582.5,582.79,2896.0,582.89,583.59,582.5,582.79,2896.0
2024-03-20 13:30:00,582.97,583.59,582.89,583.2,1601.0,582.97,583.59,582.89,583.2,1601.0
2024-03-20 13:35:00,583.31,583.7,582.46,582.83,3571.0,583.31,583.7,582.46,582.83,3571.0
2024-03-20 13:40:00,582.49,582.83,582.1,582.47,2341.0,582.49,582.83,582.1,582.47,2341.0
2024-03-20 13:45:00,582.42,582.63,582.02,582.07,7310.0,582.42,582.63,582.02,582.07,7310.0
2024-03-20 13:50:00,582.38,583.0,582.37,583.0,1726.0,582.38,583.0,582.37,583.0,1726.0
2024-03-20 13:55:00,583.12,584.01,583.12,583.69,2381.0,583.12,584.01,583.12,583.69,2381.0
2024-03-20 14:00:00,584.24,587.9,584.24,587.1,4101.0,584.24,587.9,584.24,587.1,4101.0
2024-03-20 14:05:00,588.0,589.48,586.76,586.76,9285.0,588.0,589.48,586.76,586.76,9285.0
2024-03-20 14:10:00,587.55,587.76,586.54,586.6,1872.0,587.55,587.76,586.54,586.6,1872.0
2024-03-20 14:15:00,586.36,586.47,585.33,585.45,4911.0,586.36,586.47,585.33,585.45,4911.0
2024-03-20 14:20:00,585.43,586.16,585.3,586.15,1003.0,585.43,586.16,585.3,586.15,1003.0
2024-03-20 14:25:00,586.0,588.0,586.0,588.0,4399.0,586.0,588.0,586.0,588.0,4399.0
2024-03-20 14:30:00,588.0,588.6,584.97,585.0,5331.0,588.0,588.6,584.97,585.0,5331.0
2024-03-20 14:35:00,585.0,588.03,585.0,588.03,3813.0,585.0,588.03,585.0,588.03,3813.0
2024-03-20 14:40:00,587.79,588.49,586.94,587.71,5453.0,587.79,588.49,586.94,587.71,5453.0
2024-03-20 14:45:00,587.99,589.36,587.82,589.25,1601.0,587.99,589.36,587.82,589.25,1601.0
2024-03-20 14:50:00,588.79,588.89,587.96,587.96,3800.0,588.79,588.89,587.96,587.96,3800.0
2024-03-20 14:55:00,588.2,588.38,585.61,586.21,4686.0,588.2,588.38,585.61,586.21,4686.0
2024-03-20 15:00:00,586.99,587.62,586.98,587.58,3014.0,586.99,587.62,586.98,587.58,3014.0
2024-03-20 15:05:00,587.45,588.42,587.42,587.63,4365.0,587.45,588.42,587.42,587.63,4365.0
2024-03-20 15:10:00,587.56,587.74,586.58,586.72,6062.0,587.56,587.74,586.58,586.72,6062.0
2024-03-20 15:15:00,586.7,588.32,586.7,588.32,2758.0,586.7,588.32,586.7,588.32,2758.0
2024-03-20 15:20:00,588.09,588.09,587.22,587.23,3808.0,588.09,588.09,587.22,587.23,3808.0
2024-03-20 15:25:00,587.11,587.96,586.69,587.51,4077.0,587.11,587.96,586.69,587.51,4077.0
2024-03-20 15:30:00,588.0,589.09,587.88,588.65,3210.0,588.0,589.09,587.88,588.65,3210.0
2024-03-20 15:35:00,588.28,588.99,587.26,587.58,5700.0,588.28,588.99,587.26,587.58,5700.0
2024-03-20 15:40:00,587.58,587.96,586.67,586.68,3558.0,587.58,587.96,586.67,586.68,3558.0
2024-03-20 15:45:00,586.6,587.71,586.6,587.34,8193.0,586.6,587.71,586.6,587.34,8193.0
2024-03-20 15:50:00,587.57,588.8,587.57,588.21,12228.0,587.57,588.8,587.57,588.21,12228.0
2024-03-20 15:55:00,588.53,590.03,588.53,590.03,30933.0,588.53,590.03,588.53,590.03,30933.0
2024-03-21 09:30:00,600.0,605.0,595.98,597.79,55205.0,600.0,605.0,595.98,597.79,55205.0
2024-03-21 09:35:00,598.55,600.0,597.09,599.57,6614.0,598.55,600.0,597.09,599.57,6614.0
2024-03-21 09:40:00,599.91,602.82,598.22,599.06,16533.0,599.91,602.82,598.22,599.06,16533.0
2024-03-21 09:45:00,598.31,599.04,596.36,599.04,4855.0,598.31,599.04,596.36,599.04,4855.0
2024-03-21 09:50:00,597.95,597.95,595.69,597.19,4641.0,597.95,597.95,595.69,597.19,4641.0
2024-03-21 09:55:00,597.12,597.12,594.59,595.96,8546.0,597.12,597.12,594.59,595.96,8546.0
2024-03-21 10:00:00,596.47,596.47,593.0,595.48,3719.0,596.47,596.47,593.0,595.48,3719.0
2024-03-21 10:05:00,596.21,597.47,594.79,597.04,11276.0,596.21,597.47,594.79,597.04,11276.0
2024-03-21 10:10:00,596.95,599.05,596.34,597.3,6717.0,596.95,599.05,596.34,597.3,6717.0
2024-03-21 10:15:00,598.17,599.57,598.16,599.42,8915.0,598.17,599.57,598.16,599.42,8915.0
2024-03-21 10:20:00,599.42,601.39,599.25,600.38,5922.0,599.42,601.39,599.25,600.38,5922.0
2024-03-21 10:25:00,600.45,601.08,599.63,599.63,8769.0,600.45,601.08,599.63,599.63,8769.0
2024-03-21 10:30:00,599.65,600.99,598.02,600.49,15649.0,599.65,600.99,598.02,600.49,15649.0
2024-03-21 10:35:00,599.99,601.08,599.98,600.44,9987.0,599.99,601.08,599.98,600.44,9987.0
2024-03-21 10:40:00,600.24,601.44,600.19,601.0,4484.0,600.24,601.44,600.19,601.0,4484.0
2024-03-21 10:45:00,601.17,603.0,601.06,603.0,8544.0,601.17,603.0,601.06,603.0,8544.0
2024-03-21 10:50:00,603.43,603.73,602.14,603.28,8029.0,603.43,603.73,602.14,603.28,8029.0
2024-03-21 10:55:00,603.1,603.57,602.39,603.38,4951.0,603.1,603.57,602.39,603.38,4951.0
2024-03-21 11:00:00,602.81,603.86,602.4,602.81,6483.0,602.81,603.86,602.4,602.81,6483.0
2024-03-21 11:05:00,602.93,604.49,601.8,604.49,17153.0,602.93,604.49,601.8,604.49,17153.0
2024-03-21 11:10:00,604.52,605.5,603.95,604.61,9015.0,604.52,605.5,603.95,604.61,9015.0
2024-03-21 11:15:00,604.58,607.39,604.47,605.78,12615.0,604.58,607.39,604.47,605.78,12615.0
2024-03-21 11:20:00,606.3,608.35,606.29,607.99,19203.0,606.3,608.35,606.29,607.99,19203.0
2024-03-21 11:25:00,607.86,608.52,606.64,607.38,13132.0,607.86,608.52,606.64,607.38,13132.0
2024-03-21 11:30:00,606.99,608.26,606.43,608.26,7678.0,606.99,608.26,606.43,608.26,7678.0
2024-03-21 11:35:00,608.26,609.73,608.26,609.3,11879.0,608.26,609.73,608.26,609.3,11879.0
2024-03-21 11:40:00,609.2,610.28,608.67,610.06,13808.0,609.2,610.28,608.67,610.06,13808.0
2024-03-21 11:45:00,609.5,609.95,608.24,609.32,6575.0,609.5,609.95,608.24,609.32,6575.0
2024-03-21 11:50:00,609.33,612.6,609.32,611.85,6788.0,609.33,612.6,609.32,611.85,6788.0
2024-03-21 11:55:00,612.13,612.61,610.84,612.18,15730.0,612.13,612.61,610.84,612.18,15730.0
2024-03-21 12:00:00,612.04,612.43,611.53,612.06,5334.0,612.04,612.43,611.53,612.06,5334.0
2024-03-21 12:05:00,612.34,613.74,611.73,612.21,11590.0,612.34,613.74,611.73,612.21,11590.0
2024-03-21 12:10:00,612.13,613.41,611.8,613.25,10764.0,612.13,613.41,611.8,613.25,10764.0
2024-03-21 12:15:00,613.25,615.49,612.77,615.13,11300.0,613.25,615.49,612.77,615.13,11300.0
2024-03-21 12:20:00,614.91,615.88,614.81,615.23,16972.0,614.91,615.88,614.81,615.23,16972.0
2024-03-21 12:25:00,615.0,616.54,613.36,616.05,24727.0,615.0,616.54,613.36,616.05,24727.0
2024-03-21 12:30:00,615.95,616.13,614.45,614.79,8873.0,615.95,616.13,614.45,614.79,8873.0
2024-03-21 12:35:00,615.07,615.7,614.11,614.31,9296.0,615.07,615.7,614.11,614.31,9296.0
2024-03-21 12:40:00,614.62,614.62,612.38,612.48,8857.0,614.62,614.62,612.38,612.48,8857.0
2024-03-21 12:45:00,612.47,613.62,612.29,613.08,6026.0,612.47,613.62,612.29,613.08,6026.0
2024-03-21 12:50:00,613.08,613.54,612.28,612.63,3128.0,613.08,613.54,612.28,612.63,3128.0
2024-03-21 12:55:00,612.63,613.06,612.62,612.84,3751.0,612.63,613.06,612.62,612.84,3751.0
2024-03-21 13:00:00,612.79,613.71,612.01,612.32,7233.0,612.79,613.71,612.01,612.32,7233.0
2024-03-21 13:05:00,612.54,612.86,612.31,612.73,4748.0,612.54,612.86,612.31,612.73,4748.0
2024-03-21 13:10:00,612.86,613.19,611.64,612.07,3773.0,612.86,613.19,611.64,612.07,3773.0
2024-03-21 13:15:00,611.83,612.01,610.22,611.28,12247.0,611.83,612.01,610.22,611.28,12247.0
2024-03-21 13:20:00,611.1,612.13,610.91,612.09,4607.0,611.1,612.13,610.91,612.09,4607.0
2024-03-21 13:25:00,612.26,612.66,612.09,612.54,8225.0,612.26,612.66,612.09,612.54,8225.0
2024-03-21 13:30:00,612.53,612.72,611.81,612.06,6676.0,612.53,612.72,611.81,612.06,6676.0
2024-03-21 13:35:00,611.96,613.64,611.75,613.42,4427.0,611.96,613.64,611.75,613.42,4427.0
2024-03-21 13:40:00,613.7,614.57,613.35,613.94,7706.0,613.7,614.57,613.35,613.94,7706.0
2024-03-21 13:45:00,613.91,613.96,612.81,613.11,9088.0,613.91,613.96,612.81,613.11,9088.0
2024-03-21 13:50:00,613.39,613.44,610.91,611.08,12332.0,613.39,613.44,610.91,611.08,12332.0
2024-03-21 13:55:00,610.85,611.08,609.48,609.48,7621.0,610.85,611.08,609.48,609.48,7621.0
2024-03-21 14:00:00,609.11,609.49,608.42,608.54,2756.0,609.11,609.49,608.42,608.54,2756.0
2024-03-21 14:05:00,609.15,609.55,606.97,606.98,7602.0,609.15,609.55,606.97,606.98,7602.0
2024-03-21 14:10:00,607.3,608.89,607.3,608.41,2681.0,607.3,608.89,607.3,608.41,2681.0
2024-03-21 14:15:00,608.41,608.72,607.47,608.02,5254.0,608.41,608.72,607.47,608.02,5254.0
2024-03-21 14:20:00,608.08,608.84,608.0,608.05,6993.0,608.08,608.84,608.0,608.05,6993.0
2024-03-21 14:25:00,608.25,608.94,607.81,608.94,4124.0,608.25,608.94,607.81,608.94,4124.0
2024-03-21 14:30:00,608.97,609.39,607.32,607.32,9825.0,608.97,609.39,607.32,607.32,9825.0
2024-03-21 14:35:00,606.79,606.79,605.0,605.07,5775.0,606.79,606.79,605.0,605.07,5775.0
2024-03-21 14:40:00,605.19,606.31,604.51,605.43,9235.0,605.19,606.31,604.51,605.43,9235.0
2024-03-21 14:45:00,606.2,606.86,605.46,605.46,3708.0,606.2,606.86,605.46,605.46,3708.0
2024-03-21 14:50:00,605.46,606.01,604.87,605.02,10364.0,605.46,606.01,604.87,605.02,10364.0
2024-03-21 14:55:00,604.69,604.69,602.83,603.94,7673.0,604.69,604.69,602.83,603.94,7673.0
2024-03-21 15:00:00,604.09,604.44,602.41,604.44,8687.0,604.09,604.44,602.41,604.44,8687.0
2024-03-21 15:05:00,604.48,605.32,604.48,605.16,3895.0,604.48,605.32,604.48,605.16,3895.0
2024-03-21 15:10:00,605.43,606.54,605.43,605.63,12449.0,605.43,606.54,605.43,605.63,12449.0
2024-03-21 15:15:00,605.65,606.53,605.65,606.23,3055.0,605.65,606.53,605.65,606.23,3055.0
2024-03-21 15:20:00,606.18,606.26,604.12,604.62,8903.0,606.18,606.26,604.12,604.62,8903.0
2024-03-21 15:25:00,604.06,605.07,603.91,603.92,9476.0,604.06,605.07,603.91,603.92,9476.0
2024-03-21 15:30:00,604.05,604.85,603.38,604.01,9079.0,604.05,604.85,603.38,604.01,9079.0
2024-03-21 15:35:00,603.7,604.16,601.7,602.46,8491.0,603.7,604.16,601.7,602.46,8491.0
2024-03-21 15:40:00,602.63,604.33,602.61,604.33,7781.0,602.63,604.33,602.61,604.33,7781.0
2024-03-21 15:45:00,603.77,604.32,602.5,603.01,14247.0,603.77,604.32,602.5,603.01,14247.0
2024-03-21 15:50:00,603.48,603.93,600.51,600.94,35439.0,603.48,603.93,600.51,600.94,35439.0
2024-03-21 15:55:00,601.24,603.02,600.69,602.59,55523.0,601.24,603.02,600.69,602.59,55523.0
2024-03-22 09:30:00,601.0,604.91,599.23,600.12,26176.0,601.0,604.91,599.23,600.12,26176.0
2024-03-22 09:35:00,600.0,603.8,599.36,599.6,6652.0,600.0,603.8,599.36,599.6,6652.0
2024-03-22 09:40:00,600.58,602.26,600.58,601.31,1384.0,600.58,602.26,600.58,601.31,1384.0
2024-03-22 09:45:00,601.26,601.26,599.51,600.68,8748.0,601.26,601.26,599.51,600.68,8748.0
2024-03-22 09:50:00,600.67,600.81,598.58,600.0,6196.0,600.67,600.81,598.58,600.0,6196.0
2024-03-22 09:55:00,600.15,600.85,598.73,598.86,3971.0,600.15,600.85,598.73,598.86,3971.0
2024-03-22 10:00:00,598.78,599.37,596.38,596.38,7680.0,598.78,599.37,596.38,596.38,7680.0
2024-03-22 10:05:00,596.08,597.44,593.99,594.25,7647.0,596.08,597.44,593.99,594.25,7647.0
2024-03-22 10:10:00,594.28,596.02,593.32,593.32,9663.0,594.28,596.02,593.32,593.32,9663.0
2024-03-22 10:15:00,593.54,595.34,593.54,594.64,3459.0,593.54,595.34,593.54,594.64,3459.0
2024-03-22 10:20:00,594.77,595.21,592.68,592.91,2350.0,594.77,595.21,592.68,592.91,2350.0
2024-03-22 10:25:00,593.14,593.87,592.12,593.33,6661.0,593.14,593.87,592.12,593.33,6661.0
2024-03-22 10:30:00,592.48,594.43,592.48,593.64,6536.0,592.48,594.43,592.48,593.64,6536.0
2024-03-22 10:35:00,593.64,593.83,593.0,593.2,4745.0,593.64,593.83,593.0,593.2,4745.0
2024-03-22 10:40:00,593.71,593.71,592.06,592.87,5376.0,593.71,593.71,592.06,592.87,5376.0
2024-03-22 10:45:00,593.25,593.25,589.66,591.5,35693.0,593.25,593.25,589.66,591.5,35693.0
2024-03-22 10:50:00,591.37,592.0,588.28,588.75,42680.0,591.37,592.0,588.28,588.75,42680.0
2024-03-22 10:55:00,589.21,590.65,588.62,589.88,7116.0,589.21,590.65,588.62,589.88,7116.0
2024-03-22 11:00:00,589.58,590.06,589.0,589.4,10433.0,589.58,590.06,589.0,589.4,10433.0
2024-03-22 11:05:00,589.4,590.85,588.59,590.29,7588.0,589.4,590.85,588.59,590.29,7588.0
2024-03-22 11:10:00,590.72,592.75,590.59,591.94,7012.0,590.72,592.75,590.59,591.94,7012.0
2024-03-22 11:15:00,591.78,592.05,590.97,591.52,2400.0,591.78,592.05,590.97,591.52,2400.0
2024-03-22 11:20:00,591.5,593.94,591.19,593.21,2695.0,591.5,593.94,591.19,593.21,2695.0
2024-03-22 11:25:00,593.44,593.71,593.02,593.14,2100.0,593.44,593.71,593.02,593.14,2100.0
2024-03-22 11:30:00,593.38,594.97,593.38,594.02,9680.0,593.38,594.97,593.38,594.02,9680.0
2024-03-22 11:35:00,594.02,594.89,594.0,594.56,4565.0,594.02,594.89,594.0,594.56,4565.0
2024-03-22 11:40:00,594.52,596.48,594.52,596.48,3514.0,594.52,596.48,594.52,596.48,3514.0
2024-03-22 11:45:00,595.6,595.93,594.38,594.38,6899.0,595.6,595.93,594.38,594.38,6899.0
2024-03-22 11:50:00,594.41,595.28,594.11,595.28,9243.0,594.41,595.28,594.11,595.28,9243.0
2024-03-22 11:55:00,595.11,595.89,594.3,595.7,4376.0,595.11,595.89,594.3,595.7,4376.0
2024-03-22 12:00:00,596.0,596.44,594.95,595.39,4494.0,596.0,596.44,594.95,595.39,4494.0
2024-03-22 12:05:00,595.45,595.45,594.3,595.29,4887.0,595.45,595.45,594.3,595.29,4887.0
2024-03-22 12:10:00,595.32,596.06,594.44,594.44,3054.0,595.32,596.06,594.44,594.44,3054.0
2024-03-22 12:15:00,594.72,595.3,594.29,595.3,6649.0,594.72,595.3,594.29,595.3,6649.0
2024-03-22 12:20:00,595.39,596.56,595.25,596.0,5479.0,595.39,596.56,595.25,596.0,5479.0
2024-03-22 12:25:00,596.21,596.63,596.09,596.39,2319.0,596.21,596.63,596.09,596.39,2319.0
2024-03-22 12:30:00,596.66,597.27,595.98,595.98,3422.0,596.66,597.27,595.98,595.98,3422.0
2024-03-22 12:35:00,596.04,596.5,595.66,596.07,3073.0,596.04,596.5,595.66,596.07,3073.0
2024-03-22 12:40:00,595.82,596.87,595.18,596.4,8556.0,595.82,596.87,595.18,596.4,8556.0
2024-03-22 12:45:00,596.48,596.91,596.32,596.36,2652.0,596.48,596.91,596.32,596.36,2652.0
2024-03-22 12:50:00,596.33,597.52,596.33,597.31,3009.0,596.33,597.52,596.33,597.31,3009.0
2024-03-22 12:55:00,597.08,597.67,597.07,597.19,920.0,597.08,597.67,597.07,597.19,920.0
2024-03-22 13:00:00,596.8,597.63,596.8,597.54,3463.0,596.8,597.63,596.8,597.54,3463.0
2024-03-22 13:05:00,597.24,598.36,597.24,597.47,1600.0,597.24,598.36,597.24,597.47,1600.0
2024-03-22 13:10:00,597.4,598.44,597.4,598.44,1854.0,597.4,598.44,597.4,598.44,1854.0
2024-03-22 13:15:00,598.44,599.26,597.33,597.36,7204.0,598.44,599.26,597.33,597.36,7204.0
2024-03-22 13:20:00,597.13,597.65,597.09,597.12,2556.0,597.13,597.65,597.09,597.12,2556.0
2024-03-22 13:25:00,597.31,597.93,596.97,596.99,3698.0,597.31,597.93,596.97,596.99,3698.0
2024-03-22 13:30:00,597.49,597.52,597.08,597.26,1386.0,597.49,597.52,597.08,597.26,1386.0
2024-03-22 13:35:00,596.97,597.21,596.44,596.61,1502.0,596.97,597.21,596.44,596.61,1502.0
2024-03-22 13:40:00,596.1,597.15,596.1,597.1,3453.0,596.1,597.15,596.1,597.1,3453.0
2024-03-22 13:45:00,597.17,597.81,596.74,597.81,2788.0,597.17,597.81,596.74,597.81,2788.0
2024-03-22 13:50:00,597.67,598.23,597.42,597.42,1271.0,597.67,598.23,597.42,597.42,1271.0
2024-03-22 13:55:00,597.79,598.03,597.21,597.32,2241.0,597.79,598.03,597.21,597.32,2241.0
2024-03-22 14:00:00,597.67,597.79,597.27,597.5,1900.0,597.67,597.79,597.27,597.5,1900.0
2024-03-22 14:05:00,597.15,597.32,596.64,597.18,4160.0,597.15,597.32,596.64,597.18,4160.0
2024-03-22 14:10:00,597.17,597.17,596.2,596.56,1520.0,597.17,597.17,596.2,596.56,1520.0
2024-03-22 14:15:00,596.8,596.8,595.71,595.78,5477.0,596.8,596.8,595.71,595.78,5477.0
2024-03-22 14:20:00,595.62,596.08,595.0,595.38,2200.0,595.62,596.08,595.0,595.38,2200.0
2024-03-22 14:25:00,595.65,596.82,595.53,596.37,3449.0,595.65,596.82,595.53,596.37,3449.0
2024-03-22 14:30:00,596.52,596.53,595.8,596.02,2692.0,596.52,596.53,595.8,596.02,2692.0
2024-03-22 14:35:00,596.36,596.42,595.74,596.0,1539.0,596.36,596.42,595.74,596.0,1539.0
2024-03-22 14:40:00,595.95,596.25,595.55,595.55,2670.0,595.95,596.25,595.55,595.55,2670.0
2024-03-22 14:45:00,595.59,596.42,595.2,595.72,7289.0,595.59,596.42,595.2,595.72,7289.0
2024-03-22 14:50:00,595.74,596.14,595.74,595.84,1600.0,595.74,596.14,595.74,595.84,1600.0
2024-03-22 14:55:00,595.82,596.16,595.74,596.1,1717.0,595.82,596.16,595.74,596.1,1717.0
2024-03-22 15:00:00,596.12,596.49,595.41,595.46,3425.0,596.12,596.49,595.41,595.46,3425.0
2024-03-22 15:05:00,595.29,595.39,594.84,595.11,5103.0,595.29,595.39,594.84,595.11,5103.0
2024-03-22 15:10:00,594.92,595.0,593.75,594.19,3141.0,594.92,595.0,593.75,594.19,3141.0
2024-03-22 15:15:00,594.23,594.24,593.52,593.73,3112.0,594.23,594.24,593.52,593.73,3112.0
2024-03-22 15:20:00,593.75,594.04,593.55,593.6,2136.0,593.75,594.04,593.55,593.6,2136.0
2024-03-22 15:25:00,593.61,593.93,593.39,593.81,3150.0,593.61,593.93,593.39,593.81,3150.0
2024-03-22 15:30:00,593.62,593.83,592.63,593.43,7479.0,593.62,593.83,592.63,593.43,7479.0
2024-03-22 15:35:00,593.61,594.33,593.47,594.16,3637.0,593.61,594.33,593.47,594.16,3637.0
2024-03-22 15:40:00,594.22,594.29,593.79,594.2,10100.0,594.22,594.29,593.79,594.2,10100.0
2024-03-22 15:45:00,594.07,594.29,593.47,593.6,7956.0,594.07,594.29,593.47,593.6,7956.0
2024-03-22 15:50:00,593.55,594.35,593.02,593.63,21745.0,593.55,594.35,593.02,593.63,21745.0
2024-03-22 15:55:00,593.87,594.99,593.61,594.2,23740.0,593.87,594.99,593.61,594.2,23740.0
2024-03-25 09:30:00,588.05,588.05,584.12,586.27,29833.0,588.05,588.05,584.12,586.27,29833.0
2024-03-25 09:35:00,587.03,587.03,582.0,582.69,18870.0,587.03,587.03,582.0,582.69,18870.0
2024-03-25 09:40:00,583.08,583.82,580.65,580.87,16788.0,583.08,583.82,580.65,580.87,16788.0
2024-03-25 09:45:00,581.26,582.97,580.97,582.61,11635.0,581.26,582.97,580.97,582.61,11635.0
2024-03-25 09:50:00,582.68,583.88,582.1,582.94,4125.0,582.68,583.88,582.1,582.94,4125.0
2024-03-25 09:55:00,582.75,583.61,581.15,581.46,15433.0,582.75,583.61,581.15,581.46,15433.0
2024-03-25 10:00:00,581.44,582.62,581.21,581.75,11280.0,581.44,582.62,581.21,581.75,11280.0
2024-03-25 10:05:00,582.16,582.83,581.26,582.83,7379.0,582.16,582.83,581.26,582.83,7379.0
2024-03-25 10:10:00,582.76,586.26,582.76,585.79,7965.0,582.76,586.26,582.76,585.79,7965.0
2024-03-25 10:15:00,585.84,585.84,584.3,584.31,7918.0,585.84,585.84,584.3,584.31,7918.0
2024-03-25 10:20:00,584.31,586.67,583.44,586.25,7277.0,584.31,586.67,583.44,586.25,7277.0
2024-03-25 10:25:00,586.22,586.77,584.48,585.09,5656.0,586.22,586.77,584.48,585.09,5656.0
2024-03-25 10:30:00,584.83,585.09,583.31,584.41,9481.0,584.83,585.09,583.31,584.41,9481.0
2024-03-25 10:35:00,584.54,585.92,584.11,585.15,10015.0,584.54,585.92,584.11,585.15,10015.0
2024-03-25 10:40:00,585.0,586.57,584.62,584.95,3571.0,585.0,586.57,584.62,584.95,3571.0
2024-03-25 10:45:00,584.54,585.21,583.0,583.35,22441.0,584.54,585.21,583.0,583.35,22441.0
2024-03-25 10:50:00,583.37,583.99,582.73,583.15,9438.0,583.37,583.99,582.73,583.15,9438.0
2024-03-25 10:55:00,583.15,583.91,582.29,583.19,5436.0,583.15,583.91,582.29,583.19,5436.0
2024-03-25 11:00:00,583.33,583.57,582.47,583.0,4264.0,583.33,583.57,582.47,583.0,4264.0
2024-03-25 11:05:00,583.56,584.96,583.23,584.19,3503.0,583.56,584.96,583.23,584.19,3503.0
2024-03-25 11:10:00,583.98,585.05,583.97,584.14,3765.0,583.98,585.05,583.97,584.14,3765.0
2024-03-25 11:15:00,584.96,585.64,584.54,584.54,5852.0,584.96,585.64,584.54,584.54,5852.0
2024-03-25 11:20:00,584.57,585.41,584.57,585.24,4755.0,584.57,585.41,584.57,585.24,4755.0
2024-03-25 11:25:00,584.86,584.96,583.5,584.33,5139.0,584.86,584.96,583.5,584.33,5139.0
2024-03-25 11:30:00,584.41,584.61,583.32,583.76,3652.0,584.41,584.61,583.32,583.76,3652.0
2024-03-25 11:35:00,583.78,585.16,583.56,585.16,5278.0,583.78,585.16,583.56,585.16,5278.0
2024-03-25 11:40:00,585.18,585.89,584.57,585.11,3072.0,585.18,585.89,584.57,585.11,3072.0
2024-03-25 11:45:00,585.28,585.46,584.57,585.31,1890.0,585.28,585.46,584.57,585.31,1890.0
2024-03-25 11:50:00,585.12,586.0,584.73,585.99,3223.0,585.12,586.0,584.73,585.99,3223.0
2024-03-25 11:55:00,586.25,586.73,586.13,586.27,2388.0,586.25,586.73,586.13,586.27,2388.0
2024-03-25 12:00:00,586.35,586.86,585.41,585.41,4100.0,586.35,586.86,585.41,585.41,4100.0
2024-03-25 12:05:00,585.14,585.16,583.4,583.4,3424.0,585.14,585.16,583.4,583.4,3424.0
2024-03-25 12:10:00,583.59,584.53,583.56,584.53,3918.0,583.59,584.53,583.56,584.53,3918.0
2024-03-25 12:15:00,584.67,585.38,584.52,585.29,3008.0,584.67,585.38,584.52,585.29,3008.0
2024-03-25 12:20:00,585.29,586.25,585.29,586.14,5586.0,585.29,586.25,585.29,586.14,5586.0
2024-03-25 12:25:00,585.8,586.47,585.75,586.15,3100.0,585.8,586.47,585.75,586.15,3100.0
2024-03-25 12:30:00,585.93,586.0,584.71,585.19,5928.0,585.93,586.0,584.71,585.19,5928.0
2024-03-25 12:35:00,585.0,585.52,583.53,583.61,5136.0,585.0,585.52,583.53,583.61,5136.0
2024-03-25 12:40:00,583.62,585.25,583.62,584.63,3900.0,583.62,585.25,583.62,584.63,3900.0
2024-03-25 12:45:00,584.62,584.87,584.49,584.74,1739.0,584.62,584.87,584.49,584.74,1739.0
2024-03-25 12:50:00,584.99,585.12,584.56,584.56,912.0,584.99,585.12,584.56,584.56,912.0
2024-03-25 12:55:00,584.3,584.84,584.3,584.84,1538.0,584.3,584.84,584.3,584.84,1538.0
2024-03-25 13:00:00,584.5,585.12,584.47,585.12,3103.0,584.5,585.12,584.47,585.12,3103.0
2024-03-25 13:05:00,585.24,585.66,585.23,585.66,1100.0,585.24,585.66,585.23,585.66,1100.0
2024-03-25 13:10:00,585.68,585.71,585.24,585.57,1603.0,585.68,585.71,585.24,585.57,1603.0
2024-03-25 13:15:00,585.63,585.86,585.62,585.63,905.0,585.63,585.86,585.62,585.63,905.0
2024-03-25 13:20:00,585.62,585.83,585.15,585.69,1500.0,585.62,585.83,585.15,585.69,1500.0
2024-03-25 13:25:00,585.71,585.71,585.15,585.66,1600.0,585.71,585.71,585.15,585.66,1600.0
2024-03-25 13:30:00,585.68,585.68,585.43,585.44,400.0,585.68,585.68,585.43,585.44,400.0
2024-03-25 13:35:00,585.55,585.55,585.02,585.15,1436.0,585.55,585.55,585.02,585.15,1436.0
2024-03-25 13:40:00,585.59,586.16,585.59,585.93,3611.0,585.59,586.16,585.59,585.93,3611.0
2024-03-25 13:45:00,585.76,585.95,585.66,585.7,1050.0,585.76,585.95,585.66,585.7,1050.0
2024-03-25 13:50:00,585.54,585.6,585.17,585.43,1550.0,585.54,585.6,585.17,585.43,1550.0
2024-03-25 13:55:00,585.36,586.19,585.34,586.19,1933.0,585.36,586.19,585.34,586.19,1933.0
2024-03-25 14:00:00,586.2,586.2,585.83,585.83,407.0,586.2,586.2,585.83,585.83,407.0
2024-03-25 14:05:00,585.81,585.88,585.33,585.82,1588.0,585.81,585.88,585.33,585.82,1588.0
2024-03-25 14:10:00,585.9,585.98,585.49,585.49,1365.0,585.9,585.98,585.49,585.49,1365.0
2024-03-25 14:15:00,585.77,586.31,585.73,586.12,2675.0,585.77,586.31,585.73,586.12,2675.0
2024-03-25 14:20:00,586.15,587.72,586.07,586.49,9200.0,586.15,587.72,586.07,586.49,9200.0
2024-03-25 14:25:00,586.62,587.06,586.5,586.57,2438.0,586.62,587.06,586.5,586.57,2438.0
2024-03-25 14:30:00,586.63,586.69,586.44,586.69,1050.0,586.63,586.69,586.44,586.69,1050.0
2024-03-25 14:35:00,586.45,587.17,586.37,587.0,3741.0,586.45,587.17,586.37,587.0,3741.0
2024-03-25 14:40:00,586.95,587.61,586.9,587.5,2164.0,586.95,587.61,586.9,587.5,2164.0
2024-03-25 14:45:00,587.26,587.97,587.05,587.97,1505.0,587.26,587.97,587.05,587.97,1505.0
2024-03-25 14:50:00,587.13,587.18,586.98,586.98,953.0,587.13,587.18,586.98,586.98,953.0
2024-03-25 14:55:00,587.09,587.3,587.0,587.0,2811.0,587.09,587.3,587.0,587.0,2811.0
2024-03-25 15:00:00,587.0,587.0,585.67,586.25,5555.0,587.0,587.0,585.67,586.25,5555.0
2024-03-25 15:05:00,586.1,586.9,585.88,585.9,4658.0,586.1,586.9,585.88,585.9,4658.0
2024-03-25 15:10:00,585.84,586.8,585.82,586.8,4513.0,585.84,586.8,585.82,586.8,4513.0
2024-03-25 15:15:00,586.49,587.64,586.25,587.07,2628.0,586.49,587.64,586.25,587.07,2628.0
2024-03-25 15:20:00,586.95,587.01,586.47,586.72,1972.0,586.95,587.01,586.47,586.72,1972.0
2024-03-25 15:25:00,586.72,586.75,586.19,586.39,4096.0,586.72,586.75,586.19,586.39,4096.0
2024-03-25 15:30:00,585.93,587.7,585.92,587.31,4402.0,585.93,587.7,585.92,587.31,4402.0
2024-03-25 15:35:00,587.16,587.16,586.25,586.72,1634.0,587.16,587.16,586.25,586.72,1634.0
2024-03-25 15:40:00,586.42,587.19,586.4,586.51,5752.0,586.42,587.19,586.4,586.51,5752.0
2024-03-25 15:45:00,586.5,588.14,586.5,587.87,8862.0,586.5,588.14,586.5,587.87,8862.0
2024-03-25 15:50:00,587.68,587.91,583.49,584.66,44927.0,587.68,587.91,583.49,584.66,44927.0
2024-03-25 15:55:00,584.25,584.97,583.25,583.71,40676.0,584.25,584.97,583.25,583.71,40676.0
2024-03-26 09:30:00,584.88,588.19,584.0,588.16,17449.0,584.88,588.19,584.0,588.16,17449.0
2024-03-26 09:35:00,588.21,588.97,586.62,588.87,5825.0,588.21,588.97,586.62,588.87,5825.0
2024-03-26 09:40:00,588.6,589.98,588.18,589.58,5335.0,588.6,589.98,588.18,589.58,5335.0
2024-03-26 09:45:00,589.64,589.99,588.05,589.66,10082.0,589.64,589.99,588.05,589.66,10082.0
2024-03-26 09:50:00,589.59,590.74,589.52,590.63,2669.0,589.59,590.74,589.52,590.63,2669.0
2024-03-26 09:55:00,590.84,590.84,589.62,589.94,4411.0,590.84,590.84,589.62,589.94,4411.0
2024-03-26 10:00:00,589.97,591.27,588.19,590.67,10006.0,589.97,591.27,588.19,590.67,10006.0
2024-03-26 10:05:00,590.27,591.0,589.81,590.6,2045.0,590.27,591.0,589.81,590.6,2045.0
2024-03-26 10:10:00,590.61,590.78,588.88,590.33,1972.0,590.61,590.78,588.88,590.33,1972.0
2024-03-26 10:15:00,589.43,590.32,589.43,589.53,3932.0,589.43,590.32,589.43,589.53,3932.0
2024-03-26 10:20:00,589.33,589.56,588.26,589.0,4891.0,589.33,589.56,588.26,589.0,4891.0
2024-03-26 10:25:00,588.53,589.0,587.1,587.1,4218.0,588.53,589.0,587.1,587.1,4218.0
2024-03-26 10:30:00,586.87,587.5,586.14,586.37,6028.0,586.87,587.5,586.14,586.37,6028.0
2024-03-26 10:35:00,585.99,586.6,585.53,586.52,1987.0,585.99,586.6,585.53,586.52,1987.0
2024-03-26 10:40:00,586.15,586.92,585.39,586.92,3858.0,586.15,586.92,585.39,586.92,3858.0
2024-03-26 10:45:00,586.89,588.16,586.55,586.95,2120.0,586.89,588.16,586.55,586.95,2120.0
2024-03-26 10:50:00,586.96,587.31,586.12,586.12,3114.0,586.96,587.31,586.12,586.12,3114.0
2024-03-26 10:55:00,586.48,586.68,585.19,586.24,5581.0,586.48,586.68,585.19,586.24,5581.0
2024-03-26 11:00:00,586.61,587.21,586.06,586.38,2733.0,586.61,587.21,586.06,586.38,2733.0
2024-03-26 11:05:00,585.94,587.78,585.94,587.31,13374.0,585.94,587.78,585.94,587.31,13374.0
2024-03-26 11:10:00,587.92,588.59,587.03,587.47,2366.0,587.92,588.59,587.03,587.47,2366.0
2024-03-26 11:15:00,587.08,588.13,586.55,587.26,3628.0,587.08,588.13,586.55,587.26,3628.0
2024-03-26 11:20:00,587.52,587.56,587.46,587.47,475.0,587.52,587.56,587.46,587.47,475.0
2024-03-26 11:25:00,587.48,587.99,587.48,587.95,2956.0,587.48,587.99,587.48,587.95,2956.0
2024-03-26 11:30:00,587.88,588.49,587.4,587.88,2245.0,587.88,588.49,587.4,587.88,2245.0
2024-03-26 11:35:00,587.38,588.0,587.2,588.0,3928.0,587.38,588.0,587.2,588.0,3928.0
2024-03-26 11:40:00,587.98,588.05,587.98,588.05,200.0,587.98,588.05,587.98,588.05,200.0
2024-03-26 11:45:00,587.88,587.89,587.76,587.87,400.0,587.88,587.89,587.76,587.87,400.0
2024-03-26 11:50:00,588.41,588.7,588.35,588.57,800.0,588.41,588.7,588.35,588.57,800.0
2024-03-26 11:55:00,587.93,588.12,587.93,588.12,226.0,587.93,588.12,587.93,588.12,226.0
2024-03-26 12:00:00,588.68,588.68,587.96,587.99,771.0,588.68,588.68,587.96,587.99,771.0
2024-03-26 12:05:00,587.62,587.87,587.57,587.86,688.0,587.62,587.87,587.57,587.86,688.0
2024-03-26 12:10:00,587.87,588.16,587.77,587.91,1400.0,587.87,588.16,587.77,587.91,1400.0
2024-03-26 12:15:00,587.84,587.9,587.46,587.63,3650.0,587.84,587.9,587.46,587.63,3650.0
2024-03-26 12:20:00,587.63,587.89,587.11,587.39,2400.0,587.63,587.89,587.11,587.39,2400.0
2024-03-26 12:25:00,587.38,587.51,586.86,587.51,600.0,587.38,587.51,586.86,587.51,600.0
2024-03-26 12:30:00,587.21,587.21,586.37,586.6,2460.0,587.21,587.21,586.37,586.6,2460.0
2024-03-26 12:35:00,586.27,586.71,585.97,586.09,3100.0,586.27,586.71,585.97,586.09,3100.0
2024-03-26 12:40:00,585.89,586.72,585.82,586.72,2500.0,585.89,586.72,585.82,586.72,2500.0
2024-03-26 12:45:00,586.47,586.78,586.06,586.57,1750.0,586.47,586.78,586.06,586.57,1750.0
2024-03-26 12:50:00,586.45,586.76,585.79,585.79,1553.0,586.45,586.76,585.79,585.79,1553.0
2024-03-26 12:55:00,586.09,586.5,585.77,586.4,2271.0,586.09,586.5,585.77,586.4,2271.0
2024-03-26 13:00:00,586.06,586.06,585.85,586.02,300.0,586.06,586.06,585.85,586.02,300.0
2024-03-26 13:05:00,586.13,586.85,586.12,586.85,1800.0,586.13,586.85,586.12,586.85,1800.0
2024-03-26 13:10:00,586.94,587.3,586.39,586.8,2103.0,586.94,587.3,586.39,586.8,2103.0
2024-03-26 13:15:00,586.91,586.91,586.31,586.31,2850.0,586.91,586.91,586.31,586.31,2850.0
2024-03-26 13:20:00,586.09,586.27,585.42,586.27,1125.0,586.09,586.27,585.42,586.27,1125.0
2024-03-26 13:25:00,586.0,586.95,585.82,586.95,2579.0,586.0,586.95,585.82,586.95,2579.0
2024-03-26 13:30:00,586.81,587.49,586.5,586.9,1277.0,586.81,587.49,586.5,586.9,1277.0
2024-03-26 13:35:00,586.75,586.76,586.44,586.51,936.0,586.75,586.76,586.44,586.51,936.0
2024-03-26 13:40:00,586.89,587.36,586.59,586.59,2400.0,586.89,587.36,586.59,586.59,2400.0
2024-03-26 13:45:00,586.59,586.59,586.59,586.59,0.0,586.59,586.59,586.59,586.59,0.0
2024-03-26 13:50:00,586.46,587.16,586.39,587.16,1300.0,586.46,587.16,586.39,587.16,1300.0
2024-03-26 13:55:00,587.6,587.6,586.79,586.79,1000.0,587.6,587.6,586.79,586.79,1000.0
2024-03-26 14:00:00,587.55,587.66,587.55,587.63,499.0,587.55,587.66,587.55,587.63,499.0
2024-03-26 14:05:00,587.41,587.66,587.2,587.57,1410.0,587.41,587.66,587.2,587.57,1410.0
2024-03-26 14:10:00,587.25,587.48,587.12,587.12,2700.0,587.25,587.48,587.12,587.12,2700.0
2024-03-26 14:15:00,587.21,587.41,587.06,587.2,1175.0,587.21,587.41,587.06,587.2,1175.0
2024-03-26 14:20:00,586.7,587.62,586.7,587.6,1924.0,586.7,587.62,586.7,587.6,1924.0
2024-03-26 14:25:00,587.43,587.83,587.34,587.83,800.0,587.43,587.83,587.34,587.83,800.0
2024-03-26 14:30:00,587.79,587.88,587.25,587.25,1822.0,587.79,587.88,587.25,587.25,1822.0
2024-03-26 14:35:00,587.26,587.49,587.2,587.2,1100.0,587.26,587.49,587.2,587.2,1100.0
2024-03-26 14:40:00,587.08,587.08,586.7,586.73,1275.0,587.08,587.08,586.7,586.73,1275.0
2024-03-26 14:45:00,586.52,586.52,586.05,586.05,400.0,586.52,586.52,586.05,586.05,400.0
2024-03-26 14:50:00,586.15,586.89,586.14,586.89,1320.0,586.15,586.89,586.14,586.89,1320.0
2024-03-26 14:55:00,587.07,587.75,587.07,587.5,3112.0,587.07,587.75,587.07,587.5,3112.0
2024-03-26 15:00:00,587.63,587.9,587.51,587.84,2328.0,587.63,587.9,587.51,587.84,2328.0
2024-03-26 15:05:00,587.84,587.99,587.29,587.4,9042.0,587.84,587.99,587.29,587.4,9042.0
2024-03-26 15:10:00,587.4,587.74,586.99,587.0,2500.0,587.4,587.74,586.99,587.0,2500.0
2024-03-26 15:15:00,586.9,587.07,586.64,586.64,1217.0,586.9,587.07,586.64,586.64,1217.0
2024-03-26 15:20:00,586.63,586.75,586.3,586.61,2625.0,586.63,586.75,586.3,586.61,2625.0
2024-03-26 15:25:00,586.44,587.21,586.21,586.5,6153.0,586.44,587.21,586.21,586.5,6153.0
2024-03-26 15:30:00,586.47,586.71,585.63,585.8,8215.0,586.47,586.71,585.63,585.8,8215.0
2024-03-26 15:35:00,585.89,586.38,585.79,585.86,3112.0,585.89,586.38,585.79,585.86,3112.0
2024-03-26 15:40:00,586.11,586.39,585.0,585.0,4136.0,586.11,586.39,585.0,585.0,4136.0
2024-03-26 15:45:00,585.06,585.69,585.06,585.32,5746.0,585.06,585.69,585.06,585.32,5746.0
2024-03-26 15:50:00,585.75,586.6,585.37,585.59,10624.0,585.75,586.6,585.37,585.59,10624.0
2024-03-26 15:55:00,585.79,585.79,584.24,584.3,61717.0,585.79,585.79,584.24,584.3,61717.0
2024-03-27 09:30:00,587.64,588.12,583.05,585.24,20958.0,587.64,588.12,583.05,585.24,20958.0
2024-03-27 09:35:00,585.68,585.68,582.6,582.6,1861.0,585.68,585.68,582.6,582.6,1861.0
2024-03-27 09:40:00,582.94,583.07,581.35,581.35,995.0,582.94,583.07,581.35,581.35,995.0
2024-03-27 09:45:00,581.84,582.33,581.25,581.38,2258.0,581.84,582.33,581.25,581.38,2258.0
2024-03-27 09:50:00,581.37,581.39,578.46,578.46,3757.0,581.37,581.39,578.46,578.46,3757.0
2024-03-27 09:55:00,579.16,579.27,576.55,576.55,10838.0,579.16,579.27,576.55,576.55,10838.0
2024-03-27 10:00:00,576.61,576.72,571.79,572.6,9792.0,576.61,576.72,571.79,572.6,9792.0
2024-03-27 10:05:00,572.56,573.55,571.27,572.99,17033.0,572.56,573.55,571.27,572.99,17033.0
2024-03-27 10:10:00,572.53,574.37,570.51,574.37,17348.0,572.53,574.37,570.51,574.37,17348.0
2024-03-27 10:15:00,574.34,576.56,574.34,576.14,7277.0,574.34,576.56,574.34,576.14,7277.0
2024-03-27 10:20:00,575.8,577.51,575.41,576.99,4014.0,575.8,577.51,575.41,576.99,4014.0
2024-03-27 10:25:00,576.9,577.8,576.33,576.45,4750.0,576.9,577.8,576.33,576.45,4750.0
2024-03-27 10:30:00,576.13,577.16,575.71,576.48,1645.0,576.13,577.16,575.71,576.48,1645.0
2024-03-27 10:35:00,575.93,577.83,575.93,577.31,3692.0,575.93,577.83,575.93,577.31,3692.0
2024-03-27 10:40:00,577.29,578.75,577.01,578.73,5475.0,577.29,578.75,577.01,578.73,5475.0
2024-03-27 10:45:00,578.75,579.86,576.83,577.09,6664.0,578.75,579.86,576.83,577.09,6664.0
2024-03-27 10:50:00,576.78,578.36,576.65,578.34,1545.0,576.78,578.36,576.65,578.34,1545.0
2024-03-27 10:55:00,577.7,578.2,577.17,577.17,4575.0,577.7,578.2,577.17,577.17,4575.0
2024-03-27 11:00:00,577.37,578.72,577.29,578.72,1932.0,577.37,578.72,577.29,578.72,1932.0
2024-03-27 11:05:00,579.2,579.35,578.62,579.33,3829.0,579.2,579.35,578.62,579.33,3829.0
2024-03-27 11:10:00,579.15,580.19,578.6,580.19,5709.0,579.15,580.19,578.6,580.19,5709.0
2024-03-27 11:15:00,580.7,580.82,579.97,579.97,2930.0,580.7,580.82,579.97,579.97,2930.0
2024-03-27 11:20:00,579.94,581.05,579.71,580.02,2875.0,579.94,581.05,579.71,580.02,2875.0
2024-03-27 11:25:00,580.29,581.02,580.04,580.04,3123.0,580.29,581.02,580.04,580.04,3123.0
2024-03-27 11:30:00,579.79,579.98,579.35,579.98,1900.0,579.79,579.98,579.35,579.98,1900.0
2024-03-27 11:35:00,579.93,580.44,579.93,580.33,772.0,579.93,580.44,579.93,580.33,772.0
2024-03-27 11:40:00,580.27,580.6,580.0,580.44,2397.0,580.27,580.6,580.0,580.44,2397.0
2024-03-27 11:45:00,580.5,580.75,580.02,580.47,4505.0,580.5,580.75,580.02,580.47,4505.0
2024-03-27 11:50:00,580.62,580.63,579.41,580.08,1763.0,580.62,580.63,579.41,580.08,1763.0
2024-03-27 11:55:00,581.09,581.99,579.55,579.55,16978.0,581.09,581.99,579.55,579.55,16978.0
2024-03-27 12:00:00,579.58,580.18,578.81,579.5,2549.0,579.58,580.18,578.81,579.5,2549.0
2024-03-27 12:05:00,579.1,580.01,579.1,579.93,4365.0,579.1,580.01,579.1,579.93,4365.0
2024-03-27 12:10:00,579.94,579.94,579.16,579.17,1081.0,579.94,579.94,579.16,579.17,1081.0
2024-03-27 12:15:00,578.88,579.26,578.71,579.26,3426.0,578.88,579.26,578.71,579.26,3426.0
2024-03-27 12:20:00,579.12,579.61,579.11,579.47,656.0,579.12,579.61,579.11,579.47,656.0
2024-03-27 12:25:00,579.6,579.89,579.27,579.89,1300.0,579.6,579.89,579.27,579.89,1300.0
2024-03-27 12:30:00,580.39,580.47,579.77,579.99,1200.0,580.39,580.47,579.77,579.99,1200.0
2024-03-27 12:35:00,579.2,579.67,579.2,579.35,1300.0,579.2,579.67,579.2,579.35,1300.0
2024-03-27 12:40:00,579.35,579.65,578.41,578.41,5378.0,579.35,579.65,578.41,578.41,5378.0
2024-03-27 12:45:00,579.19,580.05,579.19,579.93,1299.0,579.19,580.05,579.19,579.93,1299.0
2024-03-27 12:50:00,579.47,579.72,578.92,578.93,600.0,579.47,579.72,578.92,578.93,600.0
2024-03-27 12:55:00,579.34,579.64,578.78,579.64,1148.0,579.34,579.64,578.78,579.64,1148.0
2024-03-27 13:00:00,579.43,579.77,579.42,579.6,664.0,579.43,579.77,579.42,579.6,664.0
2024-03-27 13:05:00,579.11,579.11,578.22,578.55,1200.0,579.11,579.11,578.22,578.55,1200.0
2024-03-27 13:10:00,577.87,578.64,577.67,578.57,3356.0,577.87,578.64,577.67,578.57,3356.0
2024-03-27 13:15:00,578.75,579.11,578.5,579.1,883.0,578.75,579.11,578.5,579.1,883.0
2024-03-27 13:20:00,578.93,579.77,578.93,578.93,2400.0,578.93,579.77,578.93,578.93,2400.0
2024-03-27 13:25:00,579.11,579.11,577.98,577.99,500.0,579.11,579.11,577.98,577.99,500.0
2024-03-27 13:30:00,578.31,578.98,578.31,578.7,700.0,578.31,578.98,578.31,578.7,700.0
2024-03-27 13:35:00,578.44,578.44,577.98,577.98,400.0,578.44,578.44,577.98,577.98,400.0
2024-03-27 13:40:00,577.96,578.12,577.95,578.12,1400.0,577.96,578.12,577.95,578.12,1400.0
2024-03-27 13:45:00,578.14,578.14,577.92,577.92,300.0,578.14,578.14,577.92,577.92,300.0
2024-03-27 13:50:00,577.78,577.78,577.45,577.74,1000.0,577.78,577.78,577.45,577.74,1000.0
2024-03-27 13:55:00,577.52,577.85,577.18,577.2,1983.0,577.52,577.85,577.18,577.2,1983.0
2024-03-27 14:00:00,577.13,577.46,577.01,577.05,1295.0,577.13,577.46,577.01,577.05,1295.0
2024-03-27 14:05:00,576.75,576.75,576.18,576.48,2001.0,576.75,576.75,576.18,576.48,2001.0
2024-03-27 14:10:00,576.06,576.87,575.64,576.87,1363.0,576.06,576.87,575.64,576.87,1363.0
2024-03-27 14:15:00,577.01,577.29,576.95,576.95,2067.0,577.01,577.29,576.95,576.95,2067.0
2024-03-27 14:20:00,576.68,577.87,576.68,577.86,1657.0,576.68,577.87,576.68,577.86,1657.0
2024-03-27 14:25:00,577.53,577.8,577.19,577.19,2535.0,577.53,577.8,577.19,577.19,2535.0
2024-03-27 14:30:00,577.53,577.54,576.27,576.27,1300.0,577.53,577.54,576.27,576.27,1300.0
2024-03-27 14:35:00,576.05,576.05,575.58,575.58,1341.0,576.05,576.05,575.58,575.58,1341.0
2024-03-27 14:40:00,575.54,575.95,575.48,575.61,1778.0,575.54,575.95,575.48,575.61,1778.0
2024-03-27 14:45:00,576.02,576.03,575.0,575.0,1200.0,576.02,576.03,575.0,575.0,1200.0
2024-03-27 14:50:00,574.91,575.1,574.7,574.72,1502.0,574.91,575.1,574.7,574.72,1502.0
2024-03-27 14:55:00,574.57,574.71,574.21,574.65,3519.0,574.57,574.71,574.21,574.65,3519.0
2024-03-27 15:00:00,574.54,575.01,574.02,574.65,1961.0,574.54,575.01,574.02,574.65,1961.0
2024-03-27 15:05:00,574.96,575.37,574.48,575.08,2379.0,574.96,575.37,574.48,575.08,2379.0
2024-03-27 15:10:00,575.33,575.33,574.03,574.55,1262.0,575.33,575.33,574.03,574.55,1262.0
2024-03-27 15:15:00,574.38,574.39,573.33,573.44,1141.0,574.38,574.39,573.33,573.44,1141.0
2024-03-27 15:20:00,573.73,574.1,573.67,573.77,2650.0,573.73,574.1,573.67,573.77,2650.0
2024-03-27 15:25:00,573.79,574.34,573.41,573.89,2856.0,573.79,574.34,573.41,573.89,2856.0
2024-03-27 15:30:00,573.75,574.46,573.6,573.88,2272.0,573.75,574.46,573.6,573.88,2272.0
2024-03-27 15:35:00,573.99,575.17,573.99,575.17,2770.0,573.99,575.17,573.99,575.17,2770.0
2024-03-27 15:40:00,574.72,575.61,574.65,575.13,4636.0,574.72,575.61,574.65,575.13,4636.0
2024-03-27 15:45:00,575.21,575.57,574.81,575.18,3927.0,575.21,575.57,574.81,575.18,3927.0
2024-03-27 15:50:00,575.18,575.42,573.32,573.62,18728.0,575.18,575.42,573.32,573.62,18728.0
2024-03-27 15:55:00,573.51,574.39,572.79,573.18,29503.0,573.51,574.39,572.79,573.18,29503.0
2024-03-28 09:30:00,576.12,576.27,570.59,570.75,13646.0,576.12,576.27,570.59,570.75,13646.0
2024-03-28 09:35:00,570.61,572.57,570.0,572.31,3195.0,570.61,572.57,570.0,572.31,3195.0
2024-03-28 09:40:00,572.19,573.96,572.19,573.61,3067.0,572.19,573.96,572.19,573.61,3067.0
2024-03-28 09:45:00,574.28,574.28,572.89,572.89,1485.0,574.28,574.28,572.89,572.89,1485.0
2024-03-28 09:50:00,573.54,575.79,573.54,575.63,3582.0,573.54,575.79,573.54,575.63,3582.0
2024-03-28 09:55:00,576.95,576.95,575.47,575.93,1300.0,576.95,576.95,575.47,575.93,1300.0
2024-03-28 10:00:00,575.63,577.0,574.93,575.51,2800.0,575.63,577.0,574.93,575.51,2800.0
2024-03-28 10:05:00,575.11,575.51,573.12,573.7,6108.0,575.11,575.51,573.12,573.7,6108.0
2024-03-28 10:10:00,573.46,573.92,572.36,573.58,4993.0,573.46,573.92,572.36,573.58,4993.0
2024-03-28 10:15:00,573.69,573.76,572.18,573.3,5720.0,573.69,573.76,572.18,573.3,5720.0
2024-03-28 10:20:00,573.3,573.34,571.42,572.0,6824.0,573.3,573.34,571.42,572.0,6824.0
2024-03-28 10:25:00,572.67,573.42,572.37,572.76,5223.0,572.67,573.42,572.37,572.76,5223.0
2024-03-28 10:30:00,572.76,573.08,572.0,573.08,2144.0,572.76,573.08,572.0,573.08,2144.0
2024-03-28 10:35:00,573.07,573.98,572.86,573.68,3071.0,573.07,573.98,572.86,573.68,3071.0
2024-03-28 10:40:00,573.78,574.63,573.51,574.63,2558.0,573.78,574.63,573.51,574.63,2558.0
2024-03-28 10:45:00,574.63,574.63,573.09,573.8,3384.0,574.63,574.63,573.09,573.8,3384.0
2024-03-28 10:50:00,573.62,573.68,572.92,573.32,1615.0,573.62,573.68,572.92,573.32,1615.0
2024-03-28 10:55:00,573.42,573.78,573.17,573.54,1912.0,573.42,573.78,573.17,573.54,1912.0
2024-03-28 11:00:00,573.84,574.34,573.84,574.33,4136.0,573.84,574.34,573.84,574.33,4136.0
2024-03-28 11:05:00,574.34,575.16,574.33,574.76,2551.0,574.34,575.16,574.33,574.76,2551.0
2024-03-28 11:10:00,574.65,575.13,573.98,575.13,2176.0,574.65,575.13,573.98,575.13,2176.0
2024-03-28 11:15:00,575.18,576.32,575.18,575.84,2246.0,575.18,576.32,575.18,575.84,2246.0
2024-03-28 11:20:00,576.0,576.32,575.66,576.32,1400.0,576.0,576.32,575.66,576.32,1400.0
2024-03-28 11:25:00,576.35,576.45,575.6,576.2,2381.0,576.35,576.45,575.6,576.2,2381.0
2024-03-28 11:30:00,576.19,576.35,575.59,575.91,3501.0,576.19,576.35,575.59,575.91,3501.0
2024-03-28 11:35:00,575.97,575.98,575.17,575.28,1891.0,575.97,575.98,575.17,575.28,1891.0
2024-03-28 11:40:00,575.51,575.61,575.24,575.25,633.0,575.51,575.61,575.24,575.25,633.0
2024-03-28 11:45:00,575.21,575.76,575.21,575.36,1502.0,575.21,575.76,575.21,575.36,1502.0
2024-03-28 11:50:00,575.47,575.71,574.84,574.88,3757.0,575.47,575.71,574.84,574.88,3757.0
2024-03-28 11:55:00,574.75,575.0,574.26,574.89,3282.0,574.75,575.0,574.26,574.89,3282.0
2024-03-28 12:00:00,574.73,574.73,574.02,574.64,2513.0,574.73,574.73,574.02,574.64,2513.0
2024-03-28 12:05:00,574.32,574.47,574.04,574.16,903.0,574.32,574.47,574.04,574.16,903.0
2024-03-28 12:10:00,574.26,574.34,574.01,574.09,1188.0,574.26,574.34,574.01,574.09,1188.0
2024-03-28 12:15:00,573.9,574.19,573.47,573.47,1368.0,573.9,574.19,573.47,573.47,1368.0
2024-03-28 12:20:00,573.84,573.85,573.37,573.66,2479.0,573.84,573.85,573.37,573.66,2479.0
2024-03-28 12:25:00,573.45,575.08,573.32,575.08,5176.0,573.45,575.08,573.32,575.08,5176.0
2024-03-28 12:30:00,574.7,574.7,573.84,573.92,1940.0,574.7,574.7,573.84,573.92,1940.0
2024-03-28 12:35:00,573.64,573.65,573.06,573.06,716.0,573.64,573.65,573.06,573.06,716.0
2024-03-28 12:40:00,572.92,573.49,572.92,572.94,2307.0,572.92,573.49,572.92,572.94,2307.0
2024-03-28 12:45:00,573.07,573.38,573.06,573.06,1343.0,573.07,573.38,573.06,573.06,1343.0
2024-03-28 12:50:00,573.2,573.28,573.19,573.28,400.0,573.2,573.28,573.19,573.28,400.0
2024-03-28 12:55:00,573.07,573.69,573.06,573.69,1881.0,573.07,573.69,573.06,573.69,1881.0
2024-03-28 13:00:00,573.2,573.2,572.63,572.8,1100.0,573.2,573.2,572.63,572.8,1100.0
2024-03-28 13:05:00,572.86,573.5,572.86,573.36,1167.0,572.86,573.5,572.86,573.36,1167.0
2024-03-28 13:10:00,573.35,573.35,572.5,572.73,700.0,573.35,573.35,572.5,572.73,700.0
2024-03-28 13:15:00,572.58,572.58,572.0,572.48,2245.0,572.58,572.58,572.0,572.48,2245.0
2024-03-28 13:20:00,572.48,572.48,572.01,572.01,300.0,572.48,572.48,572.01,572.01,300.0
2024-03-28 13:25:00,572.1,572.24,571.81,572.09,1526.0,572.1,572.24,571.81,572.09,1526.0
2024-03-28 13:30:00,571.99,572.03,571.98,572.03,200.0,571.99,572.03,571.98,572.03,200.0
2024-03-28 13:35:00,571.82,572.25,571.82,572.25,1390.0,571.82,572.25,571.82,572.25,1390.0
2024-03-28 13:40:00,572.15,572.18,572.15,572.17,302.0,572.15,572.18,572.15,572.17,302.0
2024-03-28 13:45:00,571.93,572.32,571.92,572.29,1000.0,571.93,572.32,571.92,572.29,1000.0
2024-03-28 13:50:00,572.31,572.31,572.09,572.16,914.0,572.31,572.31,572.09,572.16,914.0
2024-03-28 13:55:00,572.05,572.29,571.93,572.14,1061.0,572.05,572.29,571.93,572.14,1061.0
2024-03-28 14:00:00,571.79,571.79,571.35,571.57,1215.0,571.79,571.79,571.35,571.57,1215.0
2024-03-28 14:05:00,571.52,572.18,571.32,572.1,1840.0,571.52,572.18,571.32,572.1,1840.0
2024-03-28 14:10:00,572.22,573.15,572.06,573.15,1681.0,572.22,573.15,572.06,573.15,1681.0
2024-03-28 14:15:00,572.96,572.96,572.71,572.75,500.0,572.96,572.96,572.71,572.75,500.0
2024-03-28 14:20:00,572.4,572.41,571.37,571.39,1800.0,572.4,572.41,571.37,571.39,1800.0
2024-03-28 14:25:00,571.21,571.52,571.01,571.07,5578.0,571.21,571.52,571.01,571.07,5578.0
2024-03-28 14:30:00,571.43,572.03,571.39,571.9,1000.0,571.43,572.03,571.39,571.9,1000.0
2024-03-28 14:35:00,571.9,572.06,571.9,571.94,300.0,571.9,572.06,571.9,571.94,300.0
2024-03-28 14:40:00,571.93,572.08,570.94,570.94,28234.0,571.93,572.08,570.94,570.94,28234.0
2024-03-28 14:45:00,570.87,572.07,570.86,571.71,3800.0,570.87,572.07,570.86,571.71,3800.0
2024-03-28 14:50:00,571.43,572.14,571.43,571.86,4796.0,571.43,572.14,571.43,571.86,4796.0
2024-03-28 14:55:00,571.96,573.56,571.95,572.86,4375.0,571.96,573.56,571.95,572.86,4375.0
2024-03-28 15:00:00,573.06,573.38,572.39,572.39,3802.0,573.06,573.38,572.39,572.39,3802.0
2024-03-28 15:05:00,572.38,573.75,572.23,573.52,4529.0,572.38,573.75,572.23,573.52,4529.0
2024-03-28 15:10:00,573.38,573.66,572.7,572.81,7191.0,573.38,573.66,572.7,572.81,7191.0
2024-03-28 15:15:00,572.84,573.46,572.82,573.25,3423.0,572.84,573.46,572.82,573.25,3423.0
2024-03-28 15:20:00,573.07,573.5,572.9,573.5,2797.0,573.07,573.5,572.9,573.5,2797.0
2024-03-28 15:25:00,573.27,573.61,573.15,573.47,1803.0,573.27,573.61,573.15,573.47,1803.0
2024-03-28 15:30:00,573.77,574.02,573.13,573.13,4178.0,573.77,574.02,573.13,573.13,4178.0
2024-03-28 15:35:00,572.82,572.94,571.96,571.96,2300.0,572.82,572.94,571.96,571.96,2300.0
2024-03-28 15:40:00,571.74,572.76,571.74,572.3,4746.0,571.74,572.76,571.74,572.3,4746.0
2024-03-28 15:45:00,572.24,572.24,571.63,571.81,3139.0,572.24,572.24,571.63,571.81,3139.0
2024-03-28 15:50:00,571.56,572.29,570.88,571.12,12854.0,571.56,572.29,570.88,571.12,12854.0
2024-03-28 15:55:00,571.34,571.96,570.62,571.42,18655.0,571.34,571.96,570.62,571.42,18655.0
2024-04-01 09:30:00,578.07,579.94,575.52,578.29,24788.0,578.07,579.94,575.52,578.29,24788.0
2024-04-01 09:35:00,578.63,580.43,578.03,580.43,3315.0,578.63,580.43,578.03,580.43,3315.0
2024-04-01 09:40:00,581.36,581.38,578.59,580.7,4368.0,581.36,581.38,578.59,580.7,4368.0
2024-04-01 09:45:00,580.18,582.68,580.18,581.01,6669.0,580.18,582.68,580.18,581.01,6669.0
2024-04-01 09:50:00,581.45,581.46,579.35,579.76,1416.0,581.45,581.46,579.35,579.76,1416.0
2024-04-01 09:55:00,580.23,580.23,578.65,578.65,1526.0,580.23,580.23,578.65,578.65,1526.0
2024-04-01 10:00:00,578.15,578.72,577.04,577.04,2725.0,578.15,578.72,577.04,577.04,2725.0
2024-04-01 10:05:00,576.25,578.23,576.25,577.69,4017.0,576.25,578.23,576.25,577.69,4017.0
2024-04-01 10:10:00,577.49,577.7,577.34,577.34,600.0,577.49,577.7,577.34,577.34,600.0
2024-04-01 10:15:00,578.52,579.01,576.59,576.94,2217.0,578.52,579.01,576.59,576.94,2217.0
2024-04-01 10:20:00,576.57,577.54,575.73,577.54,2955.0,576.57,577.54,575.73,577.54,2955.0
2024-04-01 10:25:00,577.44,577.44,576.1,576.21,2215.0,577.44,577.44,576.1,576.21,2215.0
2024-04-01 10:30:00,575.95,576.85,575.54,576.85,2586.0,575.95,576.85,575.54,576.85,2586.0
2024-04-01 10:35:00,576.49,576.49,574.33,574.36,1700.0,576.49,576.49,574.33,574.36,1700.0
2024-04-01 10:40:00,574.22,574.77,573.34,573.63,2109.0,574.22,574.77,573.34,573.63,2109.0
2024-04-01 10:45:00,573.01,573.77,572.37,572.38,3460.0,573.01,573.77,572.37,572.38,3460.0
2024-04-01 10:50:00,572.74,572.74,571.75,572.41,3151.0,572.74,572.74,571.75,572.41,3151.0
2024-04-01 10:55:00,572.49,572.73,571.72,572.73,2906.0,572.49,572.73,571.72,572.73,2906.0
2024-04-01 11:00:00,573.21,573.56,572.16,573.56,1500.0,573.21,573.56,572.16,573.56,1500.0
2024-04-01 11:05:00,574.0,574.0,573.25,573.25,1251.0,574.0,574.0,573.25,573.25,1251.0
2024-04-01 11:10:00,572.66,573.43,572.49,573.31,1400.0,572.66,573.43,572.49,573.31,1400.0
2024-04-01 11:15:00,573.45,573.45,572.54,572.55,906.0,573.45,573.45,572.54,572.55,906.0
2024-04-01 11:20:00,572.39,572.81,571.88,572.51,1778.0,572.39,572.81,571.88,572.51,1778.0
2024-04-01 11:25:00,573.37,574.28,573.36,574.05,2885.0,573.37,574.28,573.36,574.05,2885.0
2024-04-01 11:30:00,574.2,575.14,573.71,574.69,5189.0,574.2,575.14,573.71,574.69,5189.0
2024-04-01 11:35:00,574.45,574.86,573.65,574.25,2320.0,574.45,574.86,573.65,574.25,2320.0
2024-04-01 11:40:00,573.71,574.35,573.63,574.35,1521.0,573.71,574.35,573.63,574.35,1521.0
2024-04-01 11:45:00,574.58,574.61,573.77,574.48,1660.0,574.58,574.61,573.77,574.48,1660.0
2024-04-01 11:50:00,574.28,574.5,573.1,573.11,2021.0,574.28,574.5,573.1,573.11,2021.0
2024-04-01 11:55:00,573.44,573.44,572.65,572.76,700.0,573.44,573.44,572.65,572.76,700.0
2024-04-01 12:00:00,572.83,574.0,572.54,573.92,1824.0,572.83,574.0,572.54,573.92,1824.0
2024-04-01 12:05:00,573.82,574.79,573.82,574.79,2615.0,573.82,574.79,573.82,574.79,2615.0
2024-04-01 12:10:00,574.79,575.06,574.27,575.06,806.0,574.79,575.06,574.27,575.06,806.0
2024-04-01 12:15:00,574.79,575.26,574.79,575.01,600.0,574.79,575.26,574.79,575.01,600.0
2024-04-01 12:20:00,575.28,575.28,574.5,574.75,3615.0,575.28,575.28,574.5,574.75,3615.0
2024-04-01 12:25:00,575.0,575.02,574.78,574.89,1042.0,575.0,575.02,574.78,574.89,1042.0
2024-04-01 12:30:00,575.0,575.22,574.47,574.58,2520.0,575.0,575.22,574.47,574.58,2520.0
2024-04-01 12:35:00,574.3,574.6,574.23,574.6,1150.0,574.3,574.6,574.23,574.6,1150.0
2024-04-01 12:40:00,574.42,575.1,574.42,574.99,927.0,574.42,575.1,574.42,574.99,927.0
2024-04-01 12:45:00,574.72,574.94,574.11,574.15,1002.0,574.72,574.94,574.11,574.15,1002.0
2024-04-01 12:50:00,574.21,574.21,573.73,573.73,800.0,574.21,574.21,573.73,573.73,800.0
2024-04-01 12:55:00,574.0,574.0,573.75,573.75,300.0,574.0,574.0,573.75,573.75,300.0
2024-04-01 13:00:00,573.67,573.9,573.18,573.45,924.0,573.67,573.9,573.18,573.45,924.0
2024-04-01 13:05:00,573.53,573.53,572.86,573.06,2098.0,573.53,573.53,572.86,573.06,2098.0
2024-04-01 13:10:00,572.79,572.96,572.79,572.93,1700.0,572.79,572.96,572.79,572.93,1700.0
2024-04-01 13:15:00,572.68,572.95,572.63,572.95,1000.0,572.68,572.95,572.63,572.95,1000.0
2024-04-01 13:20:00,572.6,572.6,572.0,572.0,2833.0,572.6,572.6,572.0,572.0,2833.0
2024-04-01 13:25:00,572.07,573.04,572.06,573.04,1000.0,572.07,573.04,572.06,573.04,1000.0
2024-04-01 13:30:00,573.24,573.41,572.99,572.99,866.0,573.24,573.41,572.99,572.99,866.0
2024-04-01 13:35:00,572.89,573.15,572.89,573.14,650.0,572.89,573.15,572.89,573.14,650.0
2024-04-01 13:40:00,573.07,573.43,572.81,573.36,1047.0,573.07,573.43,572.81,573.36,1047.0
2024-04-01 13:45:00,573.92,574.33,573.87,574.33,800.0,573.92,574.33,573.87,574.33,800.0
2024-04-01 13:50:00,574.25,574.34,573.39,573.64,1565.0,574.25,574.34,573.39,573.64,1565.0
2024-04-01 13:55:00,573.86,574.09,573.86,574.09,543.0,573.86,574.09,573.86,574.09,543.0
2024-04-01 14:00:00,574.06,574.58,574.06,574.43,589.0,574.06,574.58,574.06,574.43,589.0
2024-04-01 14:05:00,574.25,574.48,574.04,574.48,2200.0,574.25,574.48,574.04,574.48,2200.0
2024-04-01 14:10:00,574.23,574.23,574.12,574.12,540.0,574.23,574.23,574.12,574.12,540.0
2024-04-01 14:15:00,574.01,574.51,574.01,574.26,1171.0,574.01,574.51,574.01,574.26,1171.0
2024-04-01 14:20:00,574.47,574.75,574.15,574.72,1560.0,574.47,574.75,574.15,574.72,1560.0
2024-04-01 14:25:00,574.45,574.45,574.22,574.26,825.0,574.45,574.45,574.22,574.26,825.0
2024-04-01 14:30:00,574.21,574.48,574.14,574.28,1145.0,574.21,574.48,574.14,574.28,1145.0
2024-04-01 14:35:00,574.51,574.93,574.44,574.75,1430.0,574.51,574.93,574.44,574.75,1430.0
2024-04-01 14:40:00,574.8,574.8,574.2,574.48,1827.0,574.8,574.8,574.2,574.48,1827.0
2024-04-01 14:45:00,574.68,575.42,574.66,575.3,1350.0,574.68,575.42,574.66,575.3,1350.0
2024-04-01 14:50:00,575.26,575.73,575.0,575.73,1877.0,575.26,575.73,575.0,575.73,1877.0
2024-04-01 14:55:00,576.06,576.27,575.53,576.27,2430.0,576.06,576.27,575.53,576.27,2430.0
2024-04-01 15:00:00,576.12,576.24,575.04,575.04,7635.0,576.12,576.24,575.04,575.04,7635.0
2024-04-01 15:05:00,575.07,575.64,575.07,575.42,905.0,575.07,575.64,575.07,575.42,905.0
2024-04-01 15:10:00,575.06,575.06,574.34,574.61,4858.0,575.06,575.06,574.34,574.61,4858.0
2024-04-01 15:15:00,574.81,574.92,574.44,574.44,1979.0,574.81,574.92,574.44,574.44,1979.0
2024-04-01 15:20:00,574.81,575.41,574.71,575.0,2793.0,574.81,575.41,574.71,575.0,2793.0
2024-04-01 15:25:00,574.99,574.99,574.36,574.43,1573.0,574.99,574.99,574.36,574.43,1573.0
2024-04-01 15:30:00,574.41,575.35,574.2,575.23,1935.0,574.41,575.35,574.2,575.23,1935.0
2024-04-01 15:35:00,574.97,575.05,574.36,574.37,905.0,574.97,575.05,574.36,574.37,905.0
2024-04-01 15:40:00,574.49,574.77,574.42,574.7,1303.0,574.49,574.77,574.42,574.7,1303.0
2024-04-01 15:45:00,574.9,576.6,574.9,576.58,10762.0,574.9,576.6,574.9,576.58,10762.0
2024-04-01 15:50:00,576.6,578.87,576.56,578.87,13534.0,576.6,578.87,576.56,578.87,13534.0
2024-04-01 15:55:00,578.77,578.86,576.54,576.89,19840.0,578.77,578.86,576.54,576.89,19840.0
2024-04-02 09:30:00,566.47,570.19,564.21,566.41,21943.0,566.47,570.19,564.21,566.41,21943.0
2024-04-02 09:35:00,566.9,567.79,566.12,566.87,7420.0,566.9,567.79,566.12,566.87,7420.0
2024-04-02 09:40:00,566.22,566.53,564.41,566.02,9914.0,566.22,566.53,564.41,566.02,9914.0
2024-04-02 09:45:00,566.39,566.57,565.92,566.57,1500.0,566.39,566.57,565.92,566.57,1500.0
2024-04-02 09:50:00,566.65,566.99,564.41,564.7,9701.0,566.65,566.99,564.41,564.7,9701.0
2024-04-02 09:55:00,564.74,565.7,564.01,565.7,6660.0,564.74,565.7,564.01,565.7,6660.0
2024-04-02 10:00:00,565.21,565.53,564.41,565.44,3738.0,565.21,565.53,564.41,565.44,3738.0
2024-04-02 10:05:00,566.57,566.57,565.24,565.24,2306.0,566.57,566.57,565.24,565.24,2306.0
2024-04-02 10:10:00,564.93,564.93,563.7,564.31,2888.0,564.93,564.93,563.7,564.31,2888.0
2024-04-02 10:15:00,564.89,565.01,563.63,563.97,3327.0,564.89,565.01,563.63,563.97,3327.0
2024-04-02 10:20:00,564.14,565.44,563.75,565.44,1000.0,564.14,565.44,563.75,565.44,1000.0
2024-04-02 10:25:00,565.79,566.48,565.72,566.17,1460.0,565.79,566.48,565.72,566.17,1460.0
2024-04-02 10:30:00,566.49,568.21,566.48,567.32,2053.0,566.49,568.21,566.48,567.32,2053.0
2024-04-02 10:35:00,567.56,568.57,567.55,568.57,1842.0,567.56,568.57,567.55,568.57,1842.0
2024-04-02 10:40:00,567.6,567.98,567.41,567.92,1738.0,567.6,567.98,567.41,567.92,1738.0
2024-04-02 10:45:00,568.19,568.19,567.52,567.55,3593.0,568.19,568.19,567.52,567.55,3593.0
2024-04-02 10:50:00,567.51,568.13,567.44,567.96,2200.0,567.51,568.13,567.44,567.96,2200.0
2024-04-02 10:55:00,568.2,568.45,566.62,566.62,5123.0,568.2,568.45,566.62,566.62,5123.0
2024-04-02 11:00:00,566.45,567.28,566.17,567.09,2727.0,566.45,567.28,566.17,567.09,2727.0
2024-04-02 11:05:00,566.18,568.0,566.11,567.88,6286.0,566.18,568.0,566.11,567.88,6286.0
2024-04-02 11:10:00,568.0,569.0,568.0,569.0,2371.0,568.0,569.0,568.0,569.0,2371.0
2024-04-02 11:15:00,569.38,569.77,569.07,569.75,1685.0,569.38,569.77,569.07,569.75,1685.0
2024-04-02 11:20:00,569.69,570.34,569.68,570.11,3100.0,569.69,570.34,569.68,570.11,3100.0
2024-04-02 11:25:00,570.41,570.41,570.11,570.12,1411.0,570.41,570.41,570.11,570.12,1411.0
2024-04-02 11:30:00,570.1,570.45,569.81,570.23,2705.0,570.1,570.45,569.81,570.23,2705.0
2024-04-02 11:35:00,570.01,570.53,569.33,569.34,5554.0,570.01,570.53,569.33,569.34,5554.0
2024-04-02 11:40:00,569.41,569.56,568.53,568.83,3412.0,569.41,569.56,568.53,568.83,3412.0
2024-04-02 11:45:00,568.62,569.15,568.62,569.1,1900.0,568.62,569.15,568.62,569.1,1900.0
2024-04-02 11:50:00,568.79,568.79,568.41,568.42,2212.0,568.79,568.79,568.41,568.42,2212.0
2024-04-02 11:55:00,568.44,568.71,567.78,568.19,5805.0,568.44,568.71,567.78,568.19,5805.0
2024-04-02 12:00:00,568.23,569.0,568.23,569.0,1200.0,568.23,569.0,568.23,569.0,1200.0
2024-04-02 12:05:00,569.0,569.26,568.91,569.26,1960.0,569.0,569.26,568.91,569.26,1960.0
2024-04-02 12:10:00,568.57,568.73,568.23,568.23,1451.0,568.57,568.73,568.23,568.23,1451.0
2024-04-02 12:15:00,567.99,567.99,567.49,567.59,600.0,567.99,567.99,567.49,567.59,600.0
2024-04-02 12:20:00,567.3,568.39,567.3,568.33,1000.0,567.3,568.39,567.3,568.33,1000.0
2024-04-02 12:25:00,567.99,568.91,567.99,568.52,2493.0,567.99,568.91,567.99,568.52,2493.0
2024-04-02 12:30:00,568.54,568.79,568.4,568.79,600.0,568.54,568.79,568.4,568.79,600.0
2024-04-02 12:35:00,568.81,569.41,568.65,568.65,6024.0,568.81,569.41,568.65,568.65,6024.0
2024-04-02 12:40:00,568.89,569.26,568.65,568.65,1213.0,568.89,569.26,568.65,568.65,1213.0
2024-04-02 12:45:00,568.76,568.95,568.45,568.95,2100.0,568.76,568.95,568.45,568.95,2100.0
2024-04-02 12:50:00,569.34,569.34,568.43,568.43,900.0,569.34,569.34,568.43,568.43,900.0
2024-04-02 12:55:00,568.61,569.04,568.59,569.04,1418.0,568.61,569.04,568.59,569.04,1418.0
2024-04-02 13:00:00,569.32,569.32,569.12,569.22,900.0,569.32,569.32,569.12,569.22,900.0
2024-04-02 13:05:00,569.22,570.53,569.17,570.07,3574.0,569.22,570.53,569.17,570.07,3574.0
2024-04-02 13:10:00,569.73,569.79,569.14,569.14,2905.0,569.73,569.79,569.14,569.14,2905.0
2024-04-02 13:15:00,569.12,569.5,569.12,569.33,900.0,569.12,569.5,569.12,569.33,900.0
2024-04-02 13:20:00,569.32,570.14,569.31,569.9,1460.0,569.32,570.14,569.31,569.9,1460.0
2024-04-02 13:25:00,569.8,569.8,569.51,569.68,700.0,569.8,569.8,569.51,569.68,700.0
2024-04-02 13:30:00,569.63,569.77,569.58,569.68,1480.0,569.63,569.77,569.58,569.68,1480.0
2024-04-02 13:35:00,569.72,569.94,569.55,569.94,2490.0,569.72,569.94,569.55,569.94,2490.0
2024-04-02 13:40:00,569.85,570.05,569.72,569.96,1455.0,569.85,570.05,569.72,569.96,1455.0
2024-04-02 13:45:00,569.87,569.91,569.74,569.89,400.0,569.87,569.91,569.74,569.89,400.0
2024-04-02 13:50:00,569.67,569.87,569.67,569.81,1476.0,569.67,569.87,569.67,569.81,1476.0
2024-04-02 13:55:00,569.83,569.84,568.82,568.82,2900.0,569.83,569.84,568.82,568.82,2900.0
2024-04-02 14:00:00,568.73,569.3,568.47,569.14,1944.0,568.73,569.3,568.47,569.14,1944.0
2024-04-02 14:05:00,569.17,569.49,569.16,569.49,600.0,569.17,569.49,569.16,569.49,600.0
2024-04-02 14:10:00,569.28,569.64,569.22,569.64,1900.0,569.28,569.64,569.22,569.64,1900.0
2024-04-02 14:15:00,569.6,570.58,569.6,570.58,1200.0,569.6,570.58,569.6,570.58,1200.0
2024-04-02 14:20:00,570.61,570.75,570.39,570.39,722.0,570.61,570.75,570.39,570.39,722.0
2024-04-02 14:25:00,570.19,570.42,569.84,569.84,2276.0,570.19,570.42,569.84,569.84,2276.0
2024-04-02 14:30:00,569.63,570.17,569.42,570.12,2996.0,569.63,570.17,569.42,570.12,2996.0
2024-04-02 14:35:00,569.96,569.96,569.67,569.84,1333.0,569.96,569.96,569.67,569.84,1333.0
2024-04-02 14:40:00,569.98,570.39,569.98,570.23,700.0,569.98,570.39,569.98,570.23,700.0
2024-04-02 14:45:00,570.06,570.06,569.78,569.83,865.0,570.06,570.06,569.78,569.83,865.0
2024-04-02 14:50:00,569.96,569.97,569.83,569.94,738.0,569.96,569.97,569.83,569.94,738.0
2024-04-02 14:55:00,569.79,569.82,569.5,569.82,1214.0,569.79,569.82,569.5,569.82,1214.0
2024-04-02 15:00:00,570.07,570.55,570.07,570.55,500.0,570.07,570.55,570.07,570.55,500.0
2024-04-02 15:05:00,570.62,571.29,570.62,571.09,1061.0,570.62,571.29,570.62,571.09,1061.0
2024-04-02 15:10:00,571.2,571.32,570.22,570.22,2812.0,571.2,571.32,570.22,570.22,2812.0
2024-04-02 15:15:00,569.85,569.87,568.54,568.54,9261.0,569.85,569.87,568.54,568.54,9261.0
2024-04-02 15:20:00,568.51,569.8,568.51,569.8,3375.0,568.51,569.8,568.51,569.8,3375.0
2024-04-02 15:25:00,569.7,569.96,569.44,569.96,3089.0,569.7,569.96,569.44,569.96,3089.0
2024-04-02 15:30:00,570.05,570.65,569.81,570.45,2646.0,570.05,570.65,569.81,570.45,2646.0
2024-04-02 15:35:00,570.27,570.62,570.27,570.62,2331.0,570.27,570.62,570.27,570.62,2331.0
2024-04-02 15:40:00,570.81,571.07,570.3,570.52,3336.0,570.81,571.07,570.3,570.52,3336.0
2024-04-02 15:45:00,570.57,571.91,570.49,571.91,4800.0,570.57,571.91,570.49,571.91,4800.0
2024-04-02 15:50:00,571.46,571.91,570.6,570.67,8333.0,571.46,571.91,570.6,570.67,8333.0
2024-04-02 15:55:00,570.46,571.27,569.76,569.82,21357.0,570.46,571.27,569.76,569.82,21357.0
2024-04-03 09:30:00,565.98,569.4,565.98,569.19,18415.0,565.98,569.4,565.98,569.19,18415.0
2024-04-03 09:35:00,569.28,571.0,568.5,570.01,21301.0,569.28,571.0,568.5,570.01,21301.0
2024-04-03 09:40:00,570.0,571.0,569.56,570.86,2650.0,570.0,571.0,569.56,570.86,2650.0
2024-04-03 09:45:00,570.6,572.38,570.33,570.77,2938.0,570.6,572.38,570.33,570.77,2938.0
2024-04-03 09:50:00,570.14,571.8,570.14,571.8,1739.0,570.14,571.8,570.14,571.8,1739.0
2024-04-03 09:55:00,572.0,572.53,571.46,571.63,2514.0,572.0,572.53,571.46,571.63,2514.0
2024-04-03 10:00:00,572.69,575.03,572.28,574.53,3462.0,572.69,575.03,572.28,574.53,3462.0
2024-04-03 10:05:00,575.04,576.83,574.83,575.28,8493.0,575.04,576.83,574.83,575.28,8493.0
2024-04-03 10:10:00,575.44,576.72,575.43,576.72,1850.0,575.44,576.72,575.43,576.72,1850.0
2024-04-03 10:15:00,576.83,577.82,576.83,577.71,3106.0,576.83,577.82,576.83,577.71,3106.0
2024-04-03 10:20:00,577.61,578.04,577.6,577.83,978.0,577.61,578.04,577.6,577.83,978.0
2024-04-03 10:25:00,577.33,578.72,577.33,578.37,5318.0,577.33,578.72,577.33,578.37,5318.0
2024-04-03 10:30:00,578.45,579.28,577.91,578.8,10451.0,578.45,579.28,577.91,578.8,10451.0
2024-04-03 10:35:00,579.35,579.57,578.22,578.34,4470.0,579.35,579.57,578.22,578.34,4470.0
2024-04-03 10:40:00,578.18,579.36,577.78,578.96,7951.0,578.18,579.36,577.78,578.96,7951.0
2024-04-03 10:45:00,579.35,579.74,578.4,578.62,8079.0,579.35,579.74,578.4,578.62,8079.0
2024-04-03 10:50:00,579.01,579.03,578.15,578.34,3281.0,579.01,579.03,578.15,578.34,3281.0
2024-04-03 10:55:00,577.73,579.24,577.73,579.24,1800.0,577.73,579.24,577.73,579.24,1800.0
2024-04-03 11:00:00,579.29,579.6,579.23,579.46,5225.0,579.29,579.6,579.23,579.46,5225.0
2024-04-03 11:05:00,579.61,579.71,578.91,579.1,4154.0,579.61,579.71,578.91,579.1,4154.0
2024-04-03 11:10:00,579.09,579.7,579.08,579.57,3778.0,579.09,579.7,579.08,579.57,3778.0
2024-04-03 11:15:00,579.74,579.85,578.74,578.74,2471.0,579.74,579.85,578.74,578.74,2471.0
2024-04-03 11:20:00,578.76,579.8,578.67,579.8,5529.0,578.76,579.8,578.67,579.8,5529.0
2024-04-03 11:25:00,579.4,579.97,579.4,579.74,3836.0,579.4,579.97,579.4,579.74,3836.0
2024-04-03 11:30:00,579.72,579.82,579.18,579.36,3306.0,579.72,579.82,579.18,579.36,3306.0
2024-04-03 11:35:00,579.17,579.76,579.17,579.75,600.0,579.17,579.76,579.17,579.75,600.0
2024-04-03 11:40:00,579.55,579.81,579.37,579.63,1604.0,579.55,579.81,579.37,579.63,1604.0
2024-04-03 11:45:00,579.49,579.49,579.17,579.3,1699.0,579.49,579.49,579.17,579.3,1699.0
2024-04-03 11:50:00,579.17,579.17,577.8,577.8,1925.0,579.17,579.17,577.8,577.8,1925.0
2024-04-03 11:55:00,577.77,577.77,577.15,577.51,1207.0,577.77,577.77,577.15,577.51,1207.0
2024-04-03 12:00:00,577.19,577.21,577.09,577.11,1025.0,577.19,577.21,577.09,577.11,1025.0
2024-04-03 12:05:00,576.96,577.42,576.86,577.31,1792.0,576.96,577.42,576.86,577.31,1792.0
2024-04-03 12:10:00,577.51,577.79,577.32,577.33,3524.0,577.51,577.79,577.32,577.33,3524.0
2024-04-03 12:15:00,577.7,579.67,577.52,579.67,2681.0,577.7,579.67,577.52,579.67,2681.0
2024-04-03 12:20:00,579.64,580.0,579.4,579.4,2298.0,579.64,580.0,579.4,579.4,2298.0
2024-04-03 12:25:00,579.74,580.2,579.63,580.2,1308.0,579.74,580.2,579.63,580.2,1308.0
2024-04-03 12:30:00,580.13,580.6,579.64,579.88,13583.0,580.13,580.6,579.64,579.88,13583.0
2024-04-03 12:35:00,580.13,580.34,578.11,578.42,2092.0,580.13,580.34,578.11,578.42,2092.0
2024-04-03 12:40:00,579.16,579.82,579.16,579.49,1400.0,579.16,579.82,579.16,579.49,1400.0
2024-04-03 12:45:00,579.29,579.91,579.26,579.57,1201.0,579.29,579.91,579.26,579.57,1201.0
2024-04-03 12:50:00,579.32,579.91,579.3,579.74,1504.0,579.32,579.91,579.3,579.74,1504.0
2024-04-03 12:55:00,579.49,579.54,579.12,579.13,1015.0,579.49,579.54,579.12,579.13,1015.0
2024-04-03 13:00:00,579.3,579.57,578.67,579.41,411.0,579.3,579.57,578.67,579.41,411.0
2024-04-03 13:05:00,579.12,579.12,578.48,578.48,896.0,579.12,579.12,578.48,578.48,896.0
2024-04-03 13:10:00,578.96,579.14,578.93,579.12,400.0,578.96,579.14,578.93,579.12,400.0
2024-04-03 13:15:00,579.14,579.37,579.05,579.37,450.0,579.14,579.37,579.05,579.37,450.0
2024-04-03 13:20:00,579.48,579.71,579.31,579.31,1591.0,579.48,579.71,579.31,579.31,1591.0
2024-04-03 13:25:00,579.3,579.76,579.3,579.54,1160.0,579.3,579.76,579.3,579.54,1160.0
2024-04-03 13:30:00,579.78,579.89,579.49,579.49,700.0,579.78,579.89,579.49,579.49,700.0
2024-04-03 13:35:00,579.32,579.32,578.84,579.12,600.0,579.32,579.32,578.84,579.12,600.0
2024-04-03 13:40:00,579.19,579.79,579.18,579.57,1091.0,579.19,579.79,579.18,579.57,1091.0
2024-04-03 13:45:00,579.58,579.87,579.57,579.81,2542.0,579.58,579.87,579.57,579.81,2542.0
2024-04-03 13:50:00,579.67,580.24,579.67,580.15,2438.0,579.67,580.24,579.67,580.15,2438.0
2024-04-03 13:55:00,580.19,580.3,580.13,580.19,900.0,580.19,580.3,580.13,580.19,900.0
2024-04-03 14:00:00,580.23,580.37,579.97,580.04,2542.0,580.23,580.37,579.97,580.04,2542.0
2024-04-03 14:05:00,580.27,580.83,580.27,580.57,1491.0,580.27,580.83,580.27,580.57,1491.0
2024-04-03 14:10:00,580.57,580.57,580.13,580.13,300.0,580.57,580.57,580.13,580.13,300.0
2024-04-03 14:15:00,580.43,580.43,579.7,579.71,2125.0,580.43,580.43,579.7,579.71,2125.0
2024-04-03 14:20:00,579.9,579.9,579.84,579.85,300.0,579.9,579.9,579.84,579.85,300.0
2024-04-03 14:25:00,579.7,579.75,579.36,579.36,1230.0,579.7,579.75,579.36,579.36,1230.0
2024-04-03 14:30:00,578.83,578.98,578.83,578.89,825.0,578.83,578.98,578.83,578.89,825.0
2024-04-03 14:35:00,579.36,579.89,579.22,579.89,2407.0,579.36,579.89,579.22,579.89,2407.0
2024-04-03 14:40:00,579.8,579.96,579.8,579.85,400.0,579.8,579.96,579.8,579.85,400.0
2024-04-03 14:45:00,579.24,579.36,578.88,578.88,1245.0,579.24,579.36,578.88,578.88,1245.0
2024-04-03 14:50:00,578.87,579.25,578.72,579.19,1107.0,578.87,579.25,578.72,579.19,1107.0
2024-04-03 14:55:00,579.57,579.62,578.75,578.86,1706.0,579.57,579.62,578.75,578.86,1706.0
2024-04-03 15:00:00,578.72,578.72,578.29,578.33,1150.0,578.72,578.72,578.29,578.33,1150.0
2024-04-03 15:05:00,578.56,578.68,578.31,578.31,1199.0,578.56,578.68,578.31,578.31,1199.0
2024-04-03 15:10:00,578.26,578.26,576.16,576.17,2766.0,578.26,578.26,576.16,576.17,2766.0
2024-04-03 15:15:00,576.13,577.83,575.21,577.83,2677.0,576.13,577.83,575.21,577.83,2677.0
2024-04-03 15:20:00,577.34,577.63,577.02,577.41,2333.0,577.34,577.63,577.02,577.41,2333.0
2024-04-03 15:25:00,576.91,577.76,576.87,577.39,4050.0,576.91,577.76,576.87,577.39,4050.0
2024-04-03 15:30:00,577.44,577.82,577.09,577.7,3692.0,577.44,577.82,577.09,577.7,3692.0
2024-04-03 15:35:00,578.13,579.14,578.05,578.61,2459.0,578.13,579.14,578.05,578.61,2459.0
2024-04-03 15:40:00,578.59,579.49,578.59,578.89,4607.0,578.59,579.49,578.59,578.89,4607.0
2024-04-03 15:45:00,579.01,579.28,578.61,578.76,5616.0,579.01,579.28,578.61,578.76,5616.0
2024-04-03 15:50:00,578.57,579.59,577.72,578.38,10793.0,578.57,579.59,577.72,578.38,10793.0
2024-04-03 15:55:00,578.25,579.66,578.08,579.33,45176.0,578.25,579.66,578.08,579.33,45176.0
2024-04-04 09:30:00,590.0,590.62,588.0,588.0,18407.0,590.0,590.62,588.0,588.0,18407.0
2024-04-04 09:35:00,589.12,592.68,589.12,590.81,10146.0,589.12,592.68,589.12,590.81,10146.0
2024-04-04 09:40:00,591.15,592.45,590.77,590.97,3056.0,591.15,592.45,590.77,590.97,3056.0
2024-04-04 09:45:00,591.45,591.45,589.7,590.43,16212.0,591.45,591.45,589.7,590.43,16212.0
2024-04-04 09:50:00,590.4,591.1,589.64,590.65,22416.0,590.4,591.1,589.64,590.65,22416.0
2024-04-04 09:55:00,589.88,590.0,588.43,589.22,3349.0,589.88,590.0,588.43,589.22,3349.0
2024-04-04 10:00:00,589.64,591.63,589.64,591.63,4832.0,589.64,591.63,589.64,591.63,4832.0
2024-04-04 10:05:00,591.79,592.71,591.79,592.3,4930.0,591.79,592.71,591.79,592.3,4930.0
2024-04-04 10:10:00,592.12,592.3,590.08,590.56,2869.0,592.12,592.3,590.08,590.56,2869.0
2024-04-04 10:15:00,590.26,590.83,590.03,590.27,922.0,590.26,590.83,590.03,590.27,922.0
2024-04-04 10:20:00,590.4,590.59,590.02,590.59,4000.0,590.4,590.59,590.02,590.59,4000.0
2024-04-04 10:25:00,590.36,592.1,589.95,592.1,3199.0,590.36,592.1,589.95,592.1,3199.0
2024-04-04 10:30:00,591.74,592.3,591.2,591.5,7939.0,591.74,592.3,591.2,591.5,7939.0
2024-04-04 10:35:00,591.5,591.92,591.08,591.62,3894.0,591.5,591.92,591.08,591.62,3894.0
2024-04-04 10:40:00,591.6,591.96,591.06,591.28,1785.0,591.6,591.96,591.06,591.28,1785.0
2024-04-04 10:45:00,590.93,591.08,590.23,591.08,2087.0,590.93,591.08,590.23,591.08,2087.0
2024-04-04 10:50:00,590.81,591.13,590.13,590.6,3424.0,590.81,591.13,590.13,590.6,3424.0
2024-04-04 10:55:00,590.55,591.19,590.43,591.19,2291.0,590.55,591.19,590.43,591.19,2291.0
2024-04-04 11:00:00,590.76,590.79,590.0,590.0,1331.0,590.76,590.79,590.0,590.0,1331.0
2024-04-04 11:05:00,589.44,590.09,589.34,589.44,2101.0,589.44,590.09,589.34,589.44,2101.0
2024-04-04 11:10:00,589.39,589.79,587.79,587.8,2775.0,589.39,589.79,587.79,587.8,2775.0
2024-04-04 11:15:00,587.15,587.45,586.84,586.84,1015.0,587.15,587.45,586.84,586.84,1015.0
2024-04-04 11:20:00,586.62,586.94,586.43,586.93,1000.0,586.62,586.94,586.43,586.93,1000.0
2024-04-04 11:25:00,586.63,587.76,586.6,587.76,2946.0,586.63,587.76,586.6,587.76,2946.0
2024-04-04 11:30:00,588.13,588.4,587.9,588.07,3075.0,588.13,588.4,587.9,588.07,3075.0
2024-04-04 11:35:00,588.27,588.51,588.27,588.46,400.0,588.27,588.51,588.27,588.46,400.0
2024-04-04 11:40:00,588.44,589.2,588.31,588.61,10757.0,588.44,589.2,588.31,588.61,10757.0
2024-04-04 11:45:00,588.5,588.86,588.06,588.11,3010.0,588.5,588.86,588.06,588.11,3010.0
2024-04-04 11:50:00,588.39,588.65,588.23,588.23,1173.0,588.39,588.65,588.23,588.23,1173.0
2024-04-04 11:55:00,588.24,588.73,588.23,588.51,4895.0,588.24,588.73,588.23,588.51,4895.0
2024-04-04 12:00:00,588.47,589.57,588.44,589.57,1745.0,588.47,589.57,588.44,589.57,1745.0
2024-04-04 12:05:00,589.86,590.8,589.84,590.26,2717.0,589.86,590.8,589.84,590.26,2717.0
2024-04-04 12:10:00,590.6,590.89,590.3,590.88,1377.0,590.6,590.89,590.3,590.88,1377.0
2024-04-04 12:15:00,590.89,591.02,590.75,591.02,1340.0,590.89,591.02,590.75,591.02,1340.0
2024-04-04 12:20:00,591.04,591.18,590.78,590.98,1545.0,591.04,591.18,590.78,590.98,1545.0
2024-04-04 12:25:00,590.66,590.66,590.61,590.62,300.0,590.66,590.66,590.61,590.62,300.0
2024-04-04 12:30:00,589.94,590.08,589.75,589.75,906.0,589.94,590.08,589.75,589.75,906.0
2024-04-04 12:35:00,589.82,590.31,589.51,590.31,1572.0,589.82,590.31,589.51,590.31,1572.0
2024-04-04 12:40:00,589.94,590.37,589.8,590.3,1489.0,589.94,590.37,589.8,590.3,1489.0
2024-04-04 12:45:00,590.3,590.3,589.77,589.78,1653.0,590.3,590.3,589.77,589.78,1653.0
2024-04-04 12:50:00,590.08,590.78,590.08,590.78,1650.0,590.08,590.78,590.08,590.78,1650.0
2024-04-04 12:55:00,590.55,590.56,589.89,590.27,1785.0,590.55,590.56,589.89,590.27,1785.0
2024-04-04 13:00:00,590.25,590.25,589.76,589.77,1204.0,590.25,590.25,589.76,589.77,1204.0
2024-04-04 13:05:00,589.77,589.78,588.93,589.31,2438.0,589.77,589.78,588.93,589.31,2438.0
2024-04-04 13:10:00,589.51,589.57,588.93,589.12,3494.0,589.51,589.57,588.93,589.12,3494.0
2024-04-04 13:15:00,589.16,589.36,589.16,589.36,1190.0,589.16,589.36,589.16,589.36,1190.0
2024-04-04 13:20:00,589.1,589.46,588.94,589.46,603.0,589.1,589.46,588.94,589.46,603.0
2024-04-04 13:25:00,589.41,589.41,589.03,589.25,1138.0,589.41,589.41,589.03,589.25,1138.0
2024-04-04 13:30:00,589.36,589.36,589.18,589.21,900.0,589.36,589.36,589.18,589.21,900.0
2024-04-04 13:35:00,589.48,589.58,589.24,589.45,1265.0,589.48,589.58,589.24,589.45,1265.0
2024-04-04 13:40:00,589.51,589.51,588.96,589.0,2624.0,589.51,589.51,588.96,589.0,2624.0
2024-04-04 13:45:00,588.94,589.39,588.3,588.58,2356.0,588.94,589.39,588.3,588.58,2356.0
2024-04-04 13:50:00,588.74,588.89,588.38,588.64,1325.0,588.74,588.89,588.38,588.64,1325.0
2024-04-04 13:55:00,588.61,588.76,586.69,586.71,5394.0,588.61,588.76,586.69,586.71,5394.0
2024-04-04 14:00:00,586.65,586.73,586.43,586.61,1888.0,586.65,586.73,586.43,586.61,1888.0
2024-04-04 14:05:00,586.54,586.54,585.2,585.79,9600.0,586.54,586.54,585.2,585.79,9600.0
2024-04-04 14:10:00,585.91,585.91,584.93,584.93,5354.0,585.91,585.91,584.93,584.93,5354.0
2024-04-04 14:15:00,585.3,585.5,583.05,583.2,6237.0,585.3,585.5,583.05,583.2,6237.0
2024-04-04 14:20:00,583.02,583.7,582.57,583.51,5860.0,583.02,583.7,582.57,583.51,5860.0
2024-04-04 14:25:00,583.23,583.23,579.47,580.16,3130.0,583.23,583.23,579.47,580.16,3130.0
2024-04-04 14:30:00,578.87,578.96,577.13,577.17,4207.0,578.87,578.96,577.13,577.17,4207.0
2024-04-04 14:35:00,577.54,578.7,577.29,577.57,2814.0,577.54,578.7,577.29,577.57,2814.0
2024-04-04 14:40:00,577.79,577.87,575.5,575.5,3233.0,577.79,577.87,575.5,575.5,3233.0
2024-04-04 14:45:00,575.82,576.85,575.2,576.85,3026.0,575.82,576.85,575.2,576.85,3026.0
2024-04-04 14:50:00,576.42,576.42,575.16,575.37,2033.0,576.42,576.42,575.16,575.37,2033.0
2024-04-04 14:55:00,575.0,575.0,573.55,574.49,6364.0,575.0,575.0,573.55,574.49,6364.0
2024-04-04 15:00:00,573.55,573.98,572.37,572.37,5852.0,573.55,573.98,572.37,572.37,5852.0
2024-04-04 15:05:00,572.85,573.94,572.79,573.72,5376.0,572.85,573.94,572.79,573.72,5376.0
2024-04-04 15:10:00,573.28,573.7,571.94,572.38,2094.0,573.28,573.7,571.94,572.38,2094.0
2024-04-04 15:15:00,571.9,571.91,570.96,571.45,4951.0,571.9,571.91,570.96,571.45,4951.0
2024-04-04 15:20:00,571.82,572.22,571.11,571.11,4869.0,571.82,572.22,571.11,571.11,4869.0
2024-04-04 15:25:00,571.53,571.58,568.94,568.94,4391.0,571.53,571.58,568.94,568.94,4391.0
2024-04-04 15:30:00,568.9,570.64,568.67,570.64,4317.0,568.9,570.64,568.67,570.64,4317.0
2024-04-04 15:35:00,570.21,570.21,568.64,568.72,4481.0,570.21,570.21,568.64,568.72,4481.0
2024-04-04 15:40:00,568.83,568.85,567.31,568.23,5086.0,568.83,568.85,567.31,568.23,5086.0
2024-04-04 15:45:00,568.32,568.86,568.26,568.86,3912.0,568.32,568.86,568.26,568.86,3912.0
2024-04-04 15:50:00,569.25,569.52,567.69,568.27,14188.0,569.25,569.52,567.69,568.27,14188.0
2024-04-04 15:55:00,568.22,568.22,567.02,567.28,36651.0,568.22,568.22,567.02,567.28,36651.0
2024-04-05 09:30:00,571.02,574.69,571.02,572.94,14139.0,571.02,574.69,571.02,572.94,14139.0
2024-04-05 09:35:00,572.45,572.91,570.08,571.77,1012.0,572.45,572.91,570.08,571.77,1012.0
2024-04-05 09:40:00,572.0,574.75,571.16,574.7,2267.0,572.0,574.75,571.16,574.7,2267.0
2024-04-05 09:45:00,573.97,575.28,573.2,575.1,4455.0,573.97,575.28,573.2,575.1,4455.0
2024-04-05 09:50:00,575.52,575.84,574.79,575.79,2243.0,575.52,575.84,574.79,575.79,2243.0
2024-04-05 09:55:00,575.75,576.64,574.72,575.54,1393.0,575.75,576.64,574.72,575.54,1393.0
2024-04-05 10:00:00,575.15,575.42,573.2,575.1,4072.0,575.15,575.42,573.2,575.1,4072.0
2024-04-05 10:05:00,575.6,575.96,573.64,575.02,4983.0,575.6,575.96,573.64,575.02,4983.0
2024-04-05 10:10:00,574.82,576.4,574.82,576.39,6486.0,574.82,576.4,574.82,576.39,6486.0
2024-04-05 10:15:00,576.3,576.82,575.56,575.56,5313.0,576.3,576.82,575.56,575.56,5313.0
2024-04-05 10:20:00,575.62,576.69,574.3,575.48,7143.0,575.62,576.69,574.3,575.48,7143.0
2024-04-05 10:25:00,574.05,575.28,573.64,574.71,3240.0,574.05,575.28,573.64,574.71,3240.0
2024-04-05 10:30:00,573.6,574.54,573.6,574.54,1301.0,573.6,574.54,573.6,574.54,1301.0
2024-04-05 10:35:00,574.01,574.36,573.8,573.8,1200.0,574.01,574.36,573.8,573.8,1200.0
2024-04-05 10:40:00,573.88,575.98,573.86,574.99,6466.0,573.88,575.98,573.86,574.99,6466.0
2024-04-05 10:45:00,575.1,575.48,574.63,575.28,2084.0,575.1,575.48,574.63,575.28,2084.0
2024-04-05 10:50:00,575.29,576.38,575.29,575.87,1403.0,575.29,576.38,575.29,575.87,1403.0
2024-04-05 10:55:00,576.79,577.77,576.56,577.64,2094.0,576.79,577.77,576.56,577.64,2094.0
2024-04-05 11:00:00,577.6,578.9,577.27,577.6,2950.0,577.6,578.9,577.27,577.6,2950.0
2024-04-05 11:05:00,577.76,577.76,576.02,577.02,2696.0,577.76,577.76,576.02,577.02,2696.0
2024-04-05 11:10:00,576.74,577.42,575.92,575.93,1525.0,576.74,577.42,575.92,575.93,1525.0
2024-04-05 11:15:00,575.72,576.41,575.0,576.41,2381.0,575.72,576.41,575.0,576.41,2381.0
2024-04-05 11:20:00,575.96,576.35,575.79,575.79,300.0,575.96,576.35,575.79,575.79,300.0
2024-04-05 11:25:00,576.07,576.31,575.12,576.25,4312.0,576.07,576.31,575.12,576.25,4312.0
2024-04-05 11:30:00,576.31,576.91,576.31,576.54,1951.0,576.31,576.91,576.31,576.54,1951.0
2024-04-05 11:35:00,576.69,576.72,576.69,576.72,300.0,576.69,576.72,576.69,576.72,300.0
2024-04-05 11:40:00,576.33,577.3,576.15,577.3,1741.0,576.33,577.3,576.15,577.3,1741.0
2024-04-05 11:45:00,577.36,578.03,577.13,577.77,1414.0,577.36,578.03,577.13,577.77,1414.0
2024-04-05 11:50:00,577.75,577.82,577.36,577.7,1750.0,577.75,577.82,577.36,577.7,1750.0
2024-04-05 11:55:00,578.04,578.13,577.05,577.05,3202.0,578.04,578.13,577.05,577.05,3202.0
2024-04-05 12:00:00,577.9,577.92,577.36,577.36,471.0,577.9,577.92,577.36,577.36,471.0
2024-04-05 12:05:00,576.99,577.19,576.35,576.66,1207.0,576.99,577.19,576.35,576.66,1207.0
2024-04-05 12:10:00,576.45,576.62,576.28,576.53,800.0,576.45,576.62,576.28,576.53,800.0
2024-04-05 12:15:00,576.52,577.09,576.52,576.94,900.0,576.52,577.09,576.52,576.94,900.0
2024-04-05 12:20:00,576.24,576.5,575.93,576.4,900.0,576.24,576.5,575.93,576.4,900.0
2024-04-05 12:25:00,576.81,576.93,575.59,575.59,1516.0,576.81,576.93,575.59,575.59,1516.0
2024-04-05 12:30:00,575.42,575.71,574.93,575.71,2900.0,575.42,575.71,574.93,575.71,2900.0
2024-04-05 12:35:00,575.7,576.17,575.7,576.17,900.0,575.7,576.17,575.7,576.17,900.0
2024-04-05 12:40:00,576.19,576.19,575.33,575.33,575.0,576.19,576.19,575.33,575.33,575.0
2024-04-05 12:45:00,575.63,575.74,575.1,575.63,1660.0,575.63,575.74,575.1,575.63,1660.0
2024-04-05 12:50:00,575.33,576.27,575.33,575.99,963.0,575.33,576.27,575.33,575.99,963.0
2024-04-05 12:55:00,575.96,576.96,575.96,576.86,4274.0,575.96,576.96,575.96,576.86,4274.0
2024-04-05 13:00:00,577.0,577.29,576.0,576.0,1850.0,577.0,577.29,576.0,576.0,1850.0
2024-04-05 13:05:00,575.9,576.21,575.0,575.25,3416.0,575.9,576.21,575.0,575.25,3416.0
2024-04-05 13:10:00,575.56,575.56,575.16,575.44,700.0,575.56,575.56,575.16,575.44,700.0
2024-04-05 13:15:00,575.28,575.29,575.28,575.28,174.0,575.28,575.29,575.28,575.28,174.0
2024-04-05 13:20:00,575.51,575.61,575.2,575.2,900.0,575.51,575.61,575.2,575.2,900.0
2024-04-05 13:25:00,575.39,575.72,575.37,575.6,760.0,575.39,575.72,575.37,575.6,760.0
2024-04-05 13:30:00,576.04,576.66,575.81,575.97,900.0,576.04,576.66,575.81,575.97,900.0
2024-04-05 13:35:00,576.52,576.78,576.18,576.39,700.0,576.52,576.78,576.18,576.39,700.0
2024-04-05 13:40:00,576.65,576.65,575.5,575.72,2900.0,576.65,576.65,575.5,575.72,2900.0
2024-04-05 13:45:00,575.86,575.86,574.8,575.07,1182.0,575.86,575.86,574.8,575.07,1182.0
2024-04-05 13:50:00,574.71,574.97,574.11,574.11,2797.0,574.71,574.97,574.11,574.11,2797.0
2024-04-05 13:55:00,574.14,574.25,572.63,573.5,1968.0,574.14,574.25,572.63,573.5,1968.0
2024-04-05 14:00:00,572.91,573.22,572.12,573.22,2350.0,572.91,573.22,572.12,573.22,2350.0
2024-04-05 14:05:00,573.55,574.99,573.55,574.1,1235.0,573.55,574.99,573.55,574.1,1235.0
2024-04-05 14:10:00,574.49,574.88,574.02,574.02,800.0,574.49,574.88,574.02,574.02,800.0
2024-04-05 14:15:00,574.14,574.47,573.8,574.05,1208.0,574.14,574.47,573.8,574.05,1208.0
2024-04-05 14:20:00,574.02,574.69,573.46,573.52,1536.0,574.02,574.69,573.46,573.52,1536.0
2024-04-05 14:25:00,573.21,573.78,572.89,573.02,3016.0,573.21,573.78,572.89,573.02,3016.0
2024-04-05 14:30:00,573.33,573.73,573.33,573.73,965.0,573.33,573.73,573.33,573.73,965.0
2024-04-05 14:35:00,573.24,573.94,572.98,573.27,2424.0,573.24,573.94,572.98,573.27,2424.0
2024-04-05 14:40:00,573.73,573.87,573.1,573.56,2803.0,573.73,573.87,573.1,573.56,2803.0
2024-04-05 14:45:00,573.38,573.38,572.69,572.7,300.0,573.38,573.38,572.69,572.7,300.0
2024-04-05 14:50:00,572.96,573.13,572.35,573.13,2661.0,572.96,573.13,572.35,573.13,2661.0
2024-04-05 14:55:00,572.85,573.24,572.25,572.82,5769.0,572.85,573.24,572.25,572.82,5769.0
2024-04-05 15:00:00,573.15,573.66,572.91,573.66,1680.0,573.15,573.66,572.91,573.66,1680.0
2024-04-05 15:05:00,573.97,574.21,573.08,573.08,2238.0,573.97,574.21,573.08,573.08,2238.0
2024-04-05 15:10:00,573.21,573.38,572.63,573.33,2400.0,573.21,573.38,572.63,573.33,2400.0
2024-04-05 15:15:00,573.38,573.38,572.59,572.83,2784.0,573.38,573.38,572.59,572.83,2784.0
2024-04-05 15:20:00,572.84,572.84,571.73,571.97,2866.0,572.84,572.84,571.73,571.97,2866.0
2024-04-05 15:25:00,571.75,572.21,571.59,572.21,5118.0,571.75,572.21,571.59,572.21,5118.0
2024-04-05 15:30:00,572.39,573.07,572.11,573.07,2500.0,572.39,573.07,572.11,573.07,2500.0
2024-04-05 15:35:00,572.86,572.91,572.43,572.43,2249.0,572.86,572.91,572.43,572.43,2249.0
2024-04-05 15:40:00,572.73,572.94,571.81,571.82,1902.0,572.73,572.94,571.81,571.82,1902.0
2024-04-05 15:45:00,571.58,573.49,571.55,572.86,6045.0,571.58,573.49,571.55,572.86,6045.0
2024-04-05 15:50:00,573.1,575.55,572.85,574.71,11641.0,573.1,575.55,572.85,574.71,11641.0
2024-04-05 15:55:00,574.49,576.1,574.47,575.45,30436.0,574.49,576.1,574.47,575.45,30436.0
2024-04-08 09:30:00,575.4,576.17,571.72,571.72,16003.0,575.4,576.17,571.72,571.72,16003.0
2024-04-08 09:35:00,571.56,571.9,567.75,568.16,5978.0,571.56,571.9,567.75,568.16,5978.0
2024-04-08 09:40:00,567.38,568.87,566.45,568.87,4332.0,567.38,568.87,566.45,568.87,4332.0
2024-04-08 09:45:00,568.75,571.31,568.05,571.31,2798.0,568.75,571.31,568.05,571.31,2798.0
2024-04-08 09:50:00,571.33,572.52,569.47,572.5,14320.0,571.33,572.52,569.47,572.5,14320.0
2024-04-08 09:55:00,572.27,573.1,571.38,572.7,4213.0,572.27,573.1,571.38,572.7,4213.0
2024-04-08 10:00:00,572.95,573.31,572.05,572.17,4542.0,572.95,573.31,572.05,572.17,4542.0
2024-04-08 10:05:00,572.68,574.44,571.97,574.44,2824.0,572.68,574.44,571.97,574.44,2824.0
2024-04-08 10:10:00,573.81,574.77,573.19,574.76,2062.0,573.81,574.77,573.19,574.76,2062.0
2024-04-08 10:15:00,574.75,575.14,573.77,573.77,2206.0,574.75,575.14,573.77,573.77,2206.0
2024-04-08 10:20:00,573.64,575.36,573.17,575.26,2522.0,573.64,575.36,573.17,575.26,2522.0
2024-04-08 10:25:00,575.91,576.19,575.59,576.11,2760.0,575.91,576.19,575.59,576.11,2760.0
2024-04-08 10:30:00,576.91,577.84,576.91,577.25,3168.0,576.91,577.84,576.91,577.25,3168.0
2024-04-08 10:35:00,577.46,577.46,575.91,575.91,1452.0,577.46,577.46,575.91,575.91,1452.0
2024-04-08 10:40:00,575.92,576.43,575.92,576.33,2434.0,575.92,576.43,575.92,576.33,2434.0
2024-04-08 10:45:00,576.3,577.32,576.29,577.32,1900.0,576.3,577.32,576.29,577.32,1900.0
2024-04-08 10:50:00,577.57,577.83,577.09,577.09,3978.0,577.57,577.83,577.09,577.09,3978.0
2024-04-08 10:55:00,576.89,576.97,576.08,576.47,4245.0,576.89,576.97,576.08,576.47,4245.0
2024-04-08 11:00:00,576.19,576.19,574.76,575.04,1125.0,576.19,576.19,574.76,575.04,1125.0
2024-04-08 11:05:00,574.81,574.81,574.06,574.67,2710.0,574.81,574.81,574.06,574.67,2710.0
2024-04-08 11:10:00,574.67,575.42,574.67,575.24,2387.0,574.67,575.42,574.67,575.24,2387.0
2024-04-08 11:15:00,575.28,575.66,575.0,575.41,1752.0,575.28,575.66,575.0,575.41,1752.0
2024-04-08 11:20:00,575.52,575.53,575.0,575.39,900.0,575.52,575.53,575.0,575.39,900.0
2024-04-08 11:25:00,575.28,575.28,574.86,575.06,800.0,575.28,575.28,574.86,575.06,800.0
2024-04-08 11:30:00,575.21,575.67,574.64,575.58,2159.0,575.21,575.67,574.64,575.58,2159.0
2024-04-08 11:35:00,575.64,575.65,574.37,574.42,711.0,575.64,575.65,574.37,574.42,711.0
2024-04-08 11:40:00,574.33,574.78,574.03,574.55,2090.0,574.33,574.78,574.03,574.55,2090.0
2024-04-08 11:45:00,574.34,574.49,573.88,574.16,1211.0,574.34,574.49,573.88,574.16,1211.0
2024-04-08 11:50:00,574.45,574.87,573.99,574.5,1281.0,574.45,574.87,573.99,574.5,1281.0
2024-04-08 11:55:00,573.79,574.57,573.78,574.57,1640.0,573.79,574.57,573.78,574.57,1640.0
2024-04-08 12:00:00,574.21,574.4,573.97,574.27,1100.0,574.21,574.4,573.97,574.27,1100.0
2024-04-08 12:05:00,574.23,575.18,574.23,574.97,4300.0,574.23,575.18,574.23,574.97,4300.0
2024-04-08 12:10:00,575.06,575.23,574.53,574.98,2084.0,575.06,575.23,574.53,574.98,2084.0
2024-04-08 12:15:00,574.85,575.35,574.57,574.57,1660.0,574.85,575.35,574.57,574.57,1660.0
2024-04-08 12:20:00,574.92,574.92,573.94,573.95,1040.0,574.92,574.92,573.94,573.95,1040.0
2024-04-08 12:25:00,573.8,574.57,573.8,574.38,1600.0,573.8,574.57,573.8,574.38,1600.0
2024-04-08 12:30:00,574.63,575.14,574.52,575.13,900.0,574.63,575.14,574.52,575.13,900.0
2024-04-08 12:35:00,575.34,575.34,574.69,575.01,1403.0,575.34,575.34,574.69,575.01,1403.0
2024-04-08 12:40:00,575.15,575.17,575.01,575.17,700.0,575.15,575.17,575.01,575.17,700.0
2024-04-08 12:45:00,574.91,575.21,574.88,575.15,1800.0,574.91,575.21,574.88,575.15,1800.0
2024-04-08 12:50:00,575.34,575.54,575.1,575.1,680.0,575.34,575.54,575.1,575.1,680.0
2024-04-08 12:55:00,575.32,576.32,575.32,576.28,2738.0,575.32,576.32,575.32,576.28,2738.0
2024-04-08 13:00:00,576.21,576.29,575.98,576.11,1950.0,576.21,576.29,575.98,576.11,1950.0
2024-04-08 13:05:00,576.01,576.41,575.62,576.37,1195.0,576.01,576.41,575.62,576.37,1195.0
2024-04-08 13:10:00,576.18,576.82,576.18,576.82,5508.0,576.18,576.82,576.18,576.82,5508.0
2024-04-08 13:15:00,576.9,576.9,576.54,576.72,1343.0,576.9,576.9,576.54,576.72,1343.0
2024-04-08 13:20:00,576.73,576.75,576.21,576.32,1599.0,576.73,576.75,576.21,576.32,1599.0
2024-04-08 13:25:00,576.4,577.81,576.2,577.67,3275.0,576.4,577.81,576.2,577.67,3275.0
2024-04-08 13:30:00,577.5,577.62,576.61,576.92,1900.0,577.5,577.62,576.61,576.92,1900.0
2024-04-08 13:35:00,576.61,576.61,576.32,576.32,1009.0,576.61,576.61,576.32,576.32,1009.0
2024-04-08 13:40:00,576.39,576.75,576.22,576.75,3390.0,576.39,576.75,576.22,576.75,3390.0
2024-04-08 13:45:00,576.72,576.72,576.42,576.42,1083.0,576.72,576.72,576.42,576.42,1083.0
2024-04-08 13:50:00,576.43,576.72,576.43,576.57,750.0,576.43,576.72,576.43,576.57,750.0
2024-04-08 13:55:00,576.88,576.98,576.88,576.98,400.0,576.88,576.98,576.88,576.98,400.0
2024-04-08 14:00:00,576.97,577.22,576.56,576.56,1211.0,576.97,577.22,576.56,576.56,1211.0
2024-04-08 14:05:00,577.11,577.43,577.11,577.43,1034.0,577.11,577.43,577.11,577.43,1034.0
2024-04-08 14:10:00,577.25,577.49,577.25,577.37,959.0,577.25,577.49,577.25,577.37,959.0
2024-04-08 14:15:00,577.56,577.57,577.38,577.54,1194.0,577.56,577.57,577.38,577.54,1194.0
2024-04-08 14:20:00,577.36,577.36,576.74,576.75,1425.0,577.36,577.36,576.74,576.75,1425.0
2024-04-08 14:25:00,576.74,577.2,576.73,577.02,3165.0,576.74,577.2,576.73,577.02,3165.0
2024-04-08 14:30:00,576.92,576.92,576.59,576.75,800.0,576.92,576.92,576.59,576.75,800.0
2024-04-08 14:35:00,576.64,576.64,576.13,576.13,900.0,576.64,576.64,576.13,576.13,900.0
2024-04-08 14:40:00,576.2,576.22,575.72,576.22,1100.0,576.2,576.22,575.72,576.22,1100.0
2024-04-08 14:45:00,576.08,576.34,575.48,576.34,1916.0,576.08,576.34,575.48,576.34,1916.0
2024-04-08 14:50:00,576.04,576.17,576.03,576.17,370.0,576.04,576.17,576.03,576.17,370.0
2024-04-08 14:55:00,576.46,576.71,576.28,576.64,1700.0,576.46,576.71,576.28,576.64,1700.0
2024-04-08 15:00:00,576.78,577.31,576.45,576.46,1400.0,576.78,577.31,576.45,576.46,1400.0
2024-04-08 15:05:00,576.34,576.88,576.34,576.6,2200.0,576.34,576.88,576.34,576.6,2200.0
2024-04-08 15:10:00,576.64,576.97,576.63,576.67,1043.0,576.64,576.97,576.63,576.67,1043.0
2024-04-08 15:15:00,576.69,576.69,576.47,576.48,921.0,576.69,576.69,576.47,576.48,921.0
2024-04-08 15:20:00,576.78,577.09,576.67,576.71,3186.0,576.78,577.09,576.67,576.71,3186.0
2024-04-08 15:25:00,576.7,577.45,576.7,577.45,3387.0,576.7,577.45,576.7,577.45,3387.0
2024-04-08 15:30:00,577.49,577.76,577.39,577.69,2400.0,577.49,577.76,577.39,577.69,2400.0
2024-04-08 15:35:00,577.65,577.87,577.42,577.47,2878.0,577.65,577.87,577.42,577.47,2878.0
2024-04-08 15:40:00,577.34,577.51,576.82,576.97,4713.0,577.34,577.51,576.82,576.97,4713.0
2024-04-08 15:45:00,576.97,577.65,576.96,577.65,3377.0,576.97,577.65,576.96,577.65,3377.0
2024-04-08 15:50:00,577.37,577.59,576.56,576.72,8552.0,577.37,577.59,576.56,576.72,8552.0
2024-04-08 15:55:00,576.24,576.68,575.76,576.54,16079.0,576.24,576.68,575.76,576.54,16079.0
2024-04-09 09:30:00,582.49,583.24,579.83,579.99,12910.0,582.49,583.24,579.83,579.99,12910.0
2024-04-09 09:35:00,578.52,580.35,578.24,579.0,2441.0,578.52,580.35,578.24,579.0,2441.0
2024-04-09 09:40:00,578.91,579.6,577.71,578.21,1669.0,578.91,579.6,577.71,578.21,1669.0
2024-04-09 09:45:00,578.65,579.54,578.23,578.23,1673.0,578.65,579.54,578.23,578.23,1673.0
2024-04-09 09:50:00,577.34,577.58,577.0,577.27,2260.0,577.34,577.58,577.0,577.27,2260.0
2024-04-09 09:55:00,577.23,577.24,575.29,577.08,6438.0,577.23,577.24,575.29,577.08,6438.0
2024-04-09 10:00:00,576.79,577.13,575.61,575.61,3642.0,576.79,577.13,575.61,575.61,3642.0
2024-04-09 10:05:00,575.14,576.69,573.34,573.8,6539.0,575.14,576.69,573.34,573.8,6539.0
2024-04-09 10:10:00,572.99,574.68,572.29,574.68,1708.0,572.99,574.68,572.29,574.68,1708.0
2024-04-09 10:15:00,574.75,575.15,574.2,575.05,1430.0,574.75,575.15,574.2,575.05,1430.0
2024-04-09 10:20:00,574.37,575.67,574.16,575.66,1918.0,574.37,575.67,574.16,575.66,1918.0
2024-04-09 10:25:00,574.84,574.84,571.97,572.47,2495.0,574.84,574.84,571.97,572.47,2495.0
2024-04-09 10:30:00,571.67,571.67,569.3,569.38,2940.0,571.67,571.67,569.3,569.38,2940.0
2024-04-09 10:35:00,569.38,569.77,568.78,569.36,2475.0,569.38,569.77,568.78,569.36,2475.0
2024-04-09 10:40:00,569.34,569.34,567.6,567.6,5370.0,569.34,569.34,567.6,567.6,5370.0
2024-04-09 10:45:00,567.39,569.31,567.39,568.14,5165.0,567.39,569.31,567.39,568.14,5165.0
2024-04-09 10:50:00,568.46,568.99,568.11,568.4,4226.0,568.46,568.99,568.11,568.4,4226.0
2024-04-09 10:55:00,568.58,570.83,568.58,570.83,2926.0,568.58,570.83,568.58,570.83,2926.0
2024-04-09 11:00:00,570.37,570.7,569.74,569.75,2013.0,570.37,570.7,569.74,569.75,2013.0
2024-04-09 11:05:00,570.19,571.08,570.0,570.66,1951.0,570.19,571.08,570.0,570.66,1951.0
2024-04-09 11:10:00,570.67,571.09,570.19,570.86,5620.0,570.67,571.09,570.19,570.86,5620.0
2024-04-09 11:15:00,570.81,571.41,570.81,571.34,900.0,570.81,571.41,570.81,571.34,900.0
2024-04-09 11:20:00,571.32,572.05,571.3,572.05,3314.0,571.32,572.05,571.3,572.05,3314.0
2024-04-09 11:25:00,571.81,571.99,571.16,571.33,3954.0,571.81,571.99,571.16,571.33,3954.0
2024-04-09 11:30:00,571.37,571.37,570.43,570.62,3487.0,571.37,571.37,570.43,570.62,3487.0
2024-04-09 11:35:00,570.35,571.33,570.35,571.11,1810.0,570.35,571.33,570.35,571.11,1810.0
2024-04-09 11:40:00,571.14,572.46,571.14,572.42,1030.0,571.14,572.46,571.14,572.42,1030.0
2024-04-09 11:45:00,572.11,572.5,572.11,572.5,300.0,572.11,572.5,572.11,572.5,300.0
2024-04-09 11:50:00,572.8,572.97,572.3,572.8,2304.0,572.8,572.97,572.3,572.8,2304.0
2024-04-09 11:55:00,573.14,573.58,572.87,573.38,98100.0,573.14,573.58,572.87,573.38,98100.0
2024-04-09 12:00:00,573.28,573.78,572.83,573.35,23832.0,573.28,573.78,572.83,573.35,23832.0
2024-04-09 12:05:00,573.31,573.42,572.12,572.83,4021.0,573.31,573.42,572.12,572.83,4021.0
2024-04-09 12:10:00,572.47,573.29,572.47,572.66,4615.0,572.47,573.29,572.47,572.66,4615.0
2024-04-09 12:15:00,572.58,573.23,572.57,573.23,1063.0,572.58,573.23,572.57,573.23,1063.0
2024-04-09 12:20:00,572.86,573.03,572.49,572.49,2877.0,572.86,573.03,572.49,572.49,2877.0
2024-04-09 12:25:00,572.65,572.81,571.5,571.54,2870.0,572.65,572.81,571.5,571.54,2870.0
2024-04-09 12:30:00,571.69,571.93,571.53,571.53,900.0,571.69,571.93,571.53,571.53,900.0
2024-04-09 12:35:00,571.48,571.53,571.04,571.12,800.0,571.48,571.53,571.04,571.12,800.0
2024-04-09 12:40:00,571.02,571.55,571.02,571.4,1187.0,571.02,571.55,571.02,571.4,1187.0
2024-04-09 12:45:00,571.25,571.26,569.99,570.64,4616.0,571.25,571.26,569.99,570.64,4616.0
2024-04-09 12:50:00,570.42,570.42,569.08,569.08,1933.0,570.42,570.42,569.08,569.08,1933.0
2024-04-09 12:55:00,569.03,570.08,569.03,570.01,4194.0,569.03,570.08,569.03,570.01,4194.0
2024-04-09 13:00:00,569.6,570.39,569.59,570.34,1600.0,569.6,570.39,569.59,570.34,1600.0
2024-04-09 13:05:00,570.3,570.61,569.72,570.13,2737.0,570.3,570.61,569.72,570.13,2737.0
2024-04-09 13:10:00,570.41,570.42,569.43,569.92,4295.0,570.41,570.42,569.43,569.92,4295.0
2024-04-09 13:15:00,569.64,569.64,568.75,568.84,1249.0,569.64,569.64,568.75,568.84,1249.0
2024-04-09 13:20:00,568.84,569.51,568.84,569.25,1700.0,568.84,569.51,568.84,569.25,1700.0
2024-04-09 13:25:00,569.04,569.17,568.66,569.17,943.0,569.04,569.17,568.66,569.17,943.0
2024-04-09 13:30:00,569.16,569.32,568.51,568.87,2649.0,569.16,569.32,568.51,568.87,2649.0
2024-04-09 13:35:00,568.74,569.22,568.71,569.22,2106.0,568.74,569.22,568.71,569.22,2106.0
2024-04-09 13:40:00,569.38,569.53,568.5,568.83,2115.0,569.38,569.53,568.5,568.83,2115.0
2024-04-09 13:45:00,568.56,569.01,568.55,568.58,5434.0,568.56,569.01,568.55,568.58,5434.0
2024-04-09 13:50:00,568.75,569.05,568.73,568.81,2330.0,568.75,569.05,568.73,568.81,2330.0
2024-04-09 13:55:00,568.75,568.89,568.01,568.01,4498.0,568.75,568.89,568.01,568.01,4498.0
2024-04-09 14:00:00,567.74,568.17,567.54,568.17,2569.0,567.74,568.17,567.54,568.17,2569.0
2024-04-09 14:05:00,568.23,568.84,568.15,568.83,2280.0,568.23,568.84,568.15,568.83,2280.0
2024-04-09 14:10:00,568.71,568.71,568.22,568.22,1831.0,568.71,568.71,568.22,568.22,1831.0
2024-04-09 14:15:00,568.15,568.76,568.15,568.72,2500.0,568.15,568.76,568.15,568.72,2500.0
2024-04-09 14:20:00,568.91,569.3,568.91,568.99,3171.0,568.91,569.3,568.91,568.99,3171.0
2024-04-09 14:25:00,569.16,569.99,569.11,569.37,2484.0,569.16,569.99,569.11,569.37,2484.0
2024-04-09 14:30:00,569.16,569.16,568.96,568.96,815.0,569.16,569.16,568.96,568.96,815.0
2024-04-09 14:35:00,568.82,569.32,568.76,568.81,2206.0,568.82,569.32,568.76,568.81,2206.0
2024-04-09 14:40:00,569.0,569.74,569.0,569.66,1406.0,569.0,569.74,569.0,569.66,1406.0
2024-04-09 14:45:00,569.58,569.87,568.65,568.65,5503.0,569.58,569.87,568.65,568.65,5503.0
2024-04-09 14:50:00,568.46,569.27,568.46,569.04,2377.0,568.46,569.27,568.46,569.04,2377.0
2024-04-09 14:55:00,569.04,569.3,569.02,569.3,988.0,569.04,569.3,569.02,569.3,988.0
2024-04-09 15:00:00,568.7,568.7,568.07,568.14,1626.0,568.7,568.7,568.07,568.14,1626.0
2024-04-09 15:05:00,568.16,568.48,567.34,567.34,1627.0,568.16,568.48,567.34,567.34,1627.0
2024-04-09 15:10:00,567.45,567.67,567.15,567.67,1830.0,567.45,567.67,567.15,567.67,1830.0
2024-04-09 15:15:00,567.71,568.67,567.71,568.58,4120.0,567.71,568.67,567.71,568.58,4120.0
2024-04-09 15:20:00,568.52,569.64,568.43,569.24,4177.0,568.52,569.64,568.43,569.24,4177.0
2024-04-09 15:25:00,568.83,570.94,568.83,570.94,20436.0,568.83,570.94,568.83,570.94,20436.0
2024-04-09 15:30:00,570.98,571.23,570.45,570.52,13932.0,570.98,571.23,570.45,570.52,13932.0
2024-04-09 15:35:00,570.68,570.86,569.17,569.18,9926.0,570.68,570.86,569.17,569.18,9926.0
2024-04-09 15:40:00,569.32,569.66,568.46,569.18,15151.0,569.32,569.66,568.46,569.18,15151.0
2024-04-09 15:45:00,569.07,569.33,568.58,569.25,8999.0,569.07,569.33,568.58,569.25,8999.0
2024-04-09 15:50:00,569.29,569.3,567.96,568.39,19887.0,569.29,569.3,567.96,568.39,19887.0
2024-04-09 15:55:00,568.55,569.45,568.06,568.99,92368.0,568.55,569.45,568.06,568.99,92368.0
2024-04-10 09:30:00,559.69,562.0,558.0,561.6,20044.0,559.69,562.0,558.0,561.6,20044.0
2024-04-10 09:35:00,560.8,563.71,560.79,563.71,7146.0,560.8,563.71,560.79,563.71,7146.0
2024-04-10 09:40:00,563.34,563.34,560.41,561.0,3614.0,563.34,563.34,560.41,561.0,3614.0
2024-04-10 09:45:00,560.93,560.93,557.4,559.04,4632.0,560.93,560.93,557.4,559.04,4632.0
2024-04-10 09:50:00,558.99,561.34,558.15,561.34,3493.0,558.99,561.34,558.15,561.34,3493.0
2024-04-10 09:55:00,560.86,561.81,560.07,560.6,4198.0,560.86,561.81,560.07,560.6,4198.0
2024-04-10 10:00:00,560.12,561.42,559.88,561.03,3583.0,560.12,561.42,559.88,561.03,3583.0
2024-04-10 10:05:00,560.48,561.59,559.43,561.55,1934.0,560.48,561.59,559.43,561.55,1934.0
2024-04-10 10:10:00,561.11,561.11,559.31,559.51,2793.0,561.11,561.11,559.31,559.51,2793.0
2024-04-10 10:15:00,559.91,561.88,559.13,561.38,2096.0,559.91,561.88,559.13,561.38,2096.0
2024-04-10 10:20:00,561.38,562.17,559.85,559.85,4845.0,561.38,562.17,559.85,559.85,4845.0
2024-04-10 10:25:00,560.69,561.15,559.61,560.84,2982.0,560.69,561.15,559.61,560.84,2982.0
2024-04-10 10:30:00,561.32,562.5,560.56,561.76,3325.0,561.32,562.5,560.56,561.76,3325.0
2024-04-10 10:35:00,561.75,563.0,561.58,563.0,1077.0,561.75,563.0,561.58,563.0,1077.0
2024-04-10 10:40:00,562.96,563.51,561.82,561.83,2249.0,562.96,563.51,561.82,561.83,2249.0
2024-04-10 10:45:00,562.02,562.04,560.8,561.18,4089.0,562.02,562.04,560.8,561.18,4089.0
2024-04-10 10:50:00,561.86,561.86,559.69,559.69,2331.0,561.86,561.86,559.69,559.69,2331.0
2024-04-10 10:55:00,559.65,560.34,559.09,560.34,2296.0,559.65,560.34,559.09,560.34,2296.0
2024-04-10 11:00:00,560.32,560.32,559.43,559.43,1400.0,560.32,560.32,559.43,559.43,1400.0
2024-04-10 11:05:00,559.25,560.64,559.25,559.59,3443.0,559.25,560.64,559.25,559.59,3443.0
2024-04-10 11:10:00,560.12,560.45,559.79,560.33,2300.0,560.12,560.45,559.79,560.33,2300.0
2024-04-10 11:15:00,560.51,560.86,560.07,560.7,1171.0,560.51,560.86,560.07,560.7,1171.0
2024-04-10 11:20:00,560.93,560.96,560.64,560.65,1420.0,560.93,560.96,560.64,560.65,1420.0
2024-04-10 11:25:00,560.8,561.43,560.8,561.0,3390.0,560.8,561.43,560.8,561.0,3390.0
2024-04-10 11:30:00,561.59,561.74,561.08,561.56,1768.0,561.59,561.74,561.08,561.56,1768.0
2024-04-10 11:35:00,561.55,561.84,561.04,561.04,2491.0,561.55,561.84,561.04,561.04,2491.0
2024-04-10 11:40:00,561.2,561.41,560.57,560.57,2111.0,561.2,561.41,560.57,560.57,2111.0
2024-04-10 11:45:00,560.16,561.0,560.16,560.93,300.0,560.16,561.0,560.16,560.93,300.0
2024-04-10 11:50:00,561.08,561.3,560.94,561.3,700.0,561.08,561.3,560.94,561.3,700.0
2024-04-10 11:55:00,561.25,561.27,560.8,560.8,1485.0,561.25,561.27,560.8,560.8,1485.0
2024-04-10 12:00:00,561.7,561.7,561.16,561.16,453.0,561.7,561.7,561.16,561.16,453.0
2024-04-10 12:05:00,561.34,561.34,560.29,560.29,2808.0,561.34,561.34,560.29,560.29,2808.0
2024-04-10 12:10:00,559.97,560.28,558.79,558.79,2009.0,559.97,560.28,558.79,558.79,2009.0
2024-04-10 12:15:00,558.57,558.81,558.23,558.52,1325.0,558.57,558.81,558.23,558.52,1325.0
2024-04-10 12:20:00,558.77,558.99,558.0,558.99,1844.0,558.77,558.99,558.0,558.99,1844.0
2024-04-10 12:25:00,559.26,559.99,559.26,559.99,1917.0,559.26,559.99,559.26,559.99,1917.0
2024-04-10 12:30:00,560.07,560.27,560.06,560.14,633.0,560.07,560.27,560.06,560.14,633.0
2024-04-10 12:35:00,560.66,560.9,560.29,560.29,1801.0,560.66,560.9,560.29,560.29,1801.0
2024-04-10 12:40:00,560.18,560.23,559.54,560.09,948.0,560.18,560.23,559.54,560.09,948.0
2024-04-10 12:45:00,559.81,560.79,559.8,560.67,1000.0,559.81,560.79,559.8,560.67,1000.0
2024-04-10 12:50:00,560.77,561.95,560.77,561.95,767.0,560.77,561.95,560.77,561.95,767.0
2024-04-10 12:55:00,562.46,562.74,562.24,562.73,966.0,562.46,562.74,562.24,562.73,966.0
2024-04-10 13:00:00,562.21,562.53,560.5,560.93,2681.0,562.21,562.53,560.5,560.93,2681.0
2024-04-10 13:05:00,560.71,560.71,560.37,560.67,922.0,560.71,560.71,560.37,560.67,922.0
2024-04-10 13:10:00,560.25,560.49,559.88,560.49,1605.0,560.25,560.49,559.88,560.49,1605.0
2024-04-10 13:15:00,560.81,561.79,560.35,561.46,1209.0,560.81,561.79,560.35,561.46,1209.0
2024-04-10 13:20:00,562.04,563.46,562.04,563.46,526.0,562.04,563.46,562.04,563.46,526.0
2024-04-10 13:25:00,562.94,564.0,562.08,562.08,3258.0,562.94,564.0,562.08,562.08,3258.0
2024-04-10 13:30:00,561.96,561.96,560.81,560.82,700.0,561.96,561.96,560.81,560.82,700.0
2024-04-10 13:35:00,560.25,560.56,560.24,560.56,500.0,560.25,560.56,560.24,560.56,500.0
2024-04-10 13:40:00,560.21,560.79,559.81,559.92,1103.0,560.21,560.79,559.81,559.92,1103.0
2024-04-10 13:45:00,559.82,560.69,559.64,560.69,2225.0,559.82,560.69,559.64,560.69,2225.0
2024-04-10 13:50:00,560.7,560.7,559.64,560.04,700.0,560.7,560.7,559.64,560.04,700.0
2024-04-10 13:55:00,560.06,562.54,560.06,560.73,900.0,560.06,562.54,560.06,560.73,900.0
2024-04-10 14:00:00,560.77,561.33,560.55,561.32,2085.0,560.77,561.33,560.55,561.32,2085.0
2024-04-10 14:05:00,561.04,561.04,560.58,560.58,380.0,561.04,561.04,560.58,560.58,380.0
2024-04-10 14:10:00,560.89,561.37,560.89,561.02,1064.0,560.89,561.37,560.89,561.02,1064.0
2024-04-10 14:15:00,561.66,561.66,560.2,560.2,1138.0,561.66,561.66,560.2,560.2,1138.0
2024-04-10 14:20:00,560.37,560.67,559.51,559.66,1000.0,560.37,560.67,559.51,559.66,1000.0
2024-04-10 14:25:00,560.24,560.55,559.92,559.92,865.0,560.24,560.55,559.92,559.92,865.0
2024-04-10 14:30:00,559.84,559.84,559.44,559.81,400.0,559.84,559.84,559.44,559.81,400.0
2024-04-10 14:35:00,560.38,560.81,560.0,560.81,767.0,560.38,560.81,560.0,560.81,767.0
2024-04-10 14:40:00,560.85,560.85,560.41,560.66,1174.0,560.85,560.85,560.41,560.66,1174.0
2024-04-10 14:45:00,560.72,561.13,560.72,561.13,1166.0,560.72,561.13,560.72,561.13,1166.0
2024-04-10 14:50:00,561.98,561.98,560.68,560.68,1057.0,561.98,561.98,560.68,560.68,1057.0
2024-04-10 14:55:00,560.6,560.6,559.95,560.21,1100.0,560.6,560.6,559.95,560.21,1100.0
2024-04-10 15:00:00,560.14,560.64,559.67,559.67,1349.0,560.14,560.64,559.67,559.67,1349.0
2024-04-10 15:05:00,559.56,560.32,559.56,560.32,829.0,559.56,560.32,559.56,560.32,829.0
2024-04-10 15:10:00,560.44,561.0,560.43,561.0,1564.0,560.44,561.0,560.43,561.0,1564.0
2024-04-10 15:15:00,561.14,561.62,560.6,561.62,2903.0,561.14,561.62,560.6,561.62,2903.0
2024-04-10 15:20:00,561.63,562.65,561.52,561.94,11332.0,561.63,562.65,561.52,561.94,11332.0
2024-04-10 15:25:00,562.24,562.57,561.31,561.41,2283.0,562.24,562.57,561.31,561.41,2283.0
2024-04-10 15:30:00,561.61,561.61,559.82,559.82,2399.0,561.61,561.61,559.82,559.82,2399.0
2024-04-10 15:35:00,560.32,560.79,559.99,559.99,3100.0,560.32,560.79,559.99,559.99,3100.0
2024-04-10 15:40:00,560.7,561.74,560.42,561.54,1362.0,560.7,561.74,560.42,561.54,1362.0
2024-04-10 15:45:00,561.37,562.36,561.27,562.3,2040.0,561.37,562.36,561.27,562.3,2040.0
2024-04-10 15:50:00,562.03,562.37,561.32,562.05,12180.0,562.03,562.37,561.32,562.05,12180.0
2024-04-10 15:55:00,561.69,562.28,560.7,560.7,17815.0,561.69,562.28,560.7,560.7,17815.0
2024-04-11 09:30:00,560.46,561.0,558.77,559.89,10489.0,560.46,561.0,558.77,559.89,10489.0
2024-04-11 09:35:00,559.84,560.0,558.89,559.67,2675.0,559.84,560.0,558.89,559.67,2675.0
2024-04-11 09:40:00,559.74,560.79,559.27,560.28,6969.0,559.74,560.79,559.27,560.28,6969.0
2024-04-11 09:45:00,560.61,560.75,559.87,560.13,1422.0,560.61,560.75,559.87,560.13,1422.0
2024-04-11 09:50:00,560.88,560.88,559.53,560.36,21026.0,560.88,560.88,559.53,560.36,21026.0
2024-04-11 09:55:00,560.07,560.97,559.63,560.09,9088.0,560.07,560.97,559.63,560.09,9088.0
2024-04-11 10:00:00,560.42,560.42,559.32,559.33,5399.0,560.42,560.42,559.32,559.33,5399.0
2024-04-11 10:05:00,559.27,559.34,557.69,558.58,5480.0,559.27,559.34,557.69,558.58,5480.0
2024-04-11 10:10:00,558.37,558.51,557.58,558.01,1382.0,558.37,558.51,557.58,558.01,1382.0
2024-04-11 10:15:00,557.3,557.37,556.2,557.0,18397.0,557.3,557.37,556.2,557.0,18397.0
2024-04-11 10:20:00,556.57,558.3,556.57,557.88,2851.0,556.57,558.3,556.57,557.88,2851.0
2024-04-11 10:25:00,557.75,558.52,557.31,558.29,4533.0,557.75,558.52,557.31,558.29,4533.0
2024-04-11 10:30:00,557.92,558.92,557.25,557.7,2951.0,557.92,558.92,557.25,557.7,2951.0
2024-04-11 10:35:00,557.54,558.33,557.53,557.99,3140.0,557.54,558.33,557.53,557.99,3140.0
2024-04-11 10:40:00,557.87,557.91,557.0,557.0,3540.0,557.87,557.91,557.0,557.0,3540.0
2024-04-11 10:45:00,557.15,557.73,556.87,556.96,3000.0,557.15,557.73,556.87,556.96,3000.0
2024-04-11 10:50:00,556.26,556.61,555.72,555.83,2581.0,556.26,556.61,555.72,555.83,2581.0
2024-04-11 10:55:00,556.08,556.59,555.14,555.77,4134.0,556.08,556.59,555.14,555.77,4134.0
2024-04-11 11:00:00,555.57,556.51,555.57,556.19,2100.0,555.57,556.51,555.57,556.19,2100.0
2024-04-11 11:05:00,555.83,556.17,555.03,555.64,4913.0,555.83,556.17,555.03,555.64,4913.0
2024-04-11 11:10:00,555.84,556.49,555.75,556.49,4073.0,555.84,556.49,555.75,556.49,4073.0
2024-04-11 11:15:00,556.49,556.94,556.12,556.15,1150.0,556.49,556.94,556.12,556.15,1150.0
2024-04-11 11:20:00,556.06,556.66,555.88,555.93,1900.0,556.06,556.66,555.88,555.93,1900.0
2024-04-11 11:25:00,555.75,556.09,555.14,555.38,2679.0,555.75,556.09,555.14,555.38,2679.0
2024-04-11 11:30:00,555.38,555.83,555.23,555.23,1074.0,555.38,555.83,555.23,555.23,1074.0
2024-04-11 11:35:00,555.05,555.5,555.05,555.5,1100.0,555.05,555.5,555.05,555.5,1100.0
2024-04-11 11:40:00,555.32,555.52,554.51,554.95,4270.0,555.32,555.52,554.51,554.95,4270.0
2024-04-11 11:45:00,554.38,554.95,554.38,554.87,765.0,554.38,554.95,554.38,554.87,765.0
2024-04-11 11:50:00,555.03,555.46,554.53,554.81,2547.0,555.03,555.46,554.53,554.81,2547.0
2024-04-11 11:55:00,554.8,556.34,554.62,556.34,1871.0,554.8,556.34,554.62,556.34,1871.0
2024-04-11 12:00:00,555.98,556.42,555.82,555.99,1520.0,555.98,556.42,555.82,555.99,1520.0
2024-04-11 12:05:00,556.01,556.18,555.45,555.46,3133.0,556.01,556.18,555.45,555.46,3133.0
2024-04-11 12:10:00,555.46,556.65,555.46,555.61,3367.0,555.46,556.65,555.46,555.61,3367.0
2024-04-11 12:15:00,555.61,556.32,555.27,555.27,1974.0,555.61,556.32,555.27,555.27,1974.0
2024-04-11 12:20:00,554.96,555.32,554.84,555.04,2535.0,554.96,555.32,554.84,555.04,2535.0
2024-04-11 12:25:00,555.05,555.43,554.64,554.79,3439.0,555.05,555.43,554.64,554.79,3439.0
2024-04-11 12:30:00,554.66,555.09,554.59,555.01,1000.0,554.66,555.09,554.59,555.01,1000.0
2024-04-11 12:35:00,555.07,555.3,554.84,555.08,2402.0,555.07,555.3,554.84,555.08,2402.0
2024-04-11 12:40:00,555.19,555.61,555.18,555.3,1709.0,555.19,555.61,555.18,555.3,1709.0
2024-04-11 12:45:00,555.1,555.29,554.95,555.29,1893.0,555.1,555.29,554.95,555.29,1893.0
2024-04-11 12:50:00,555.3,555.3,555.27,555.3,300.0,555.3,555.3,555.27,555.3,300.0
2024-04-11 12:55:00,555.17,555.77,555.0,555.55,2913.0,555.17,555.77,555.0,555.55,2913.0
2024-04-11 13:00:00,555.44,556.66,555.11,556.65,1890.0,555.44,556.66,555.11,556.65,1890.0
2024-04-11 13:05:00,556.93,558.24,556.85,557.76,2138.0,556.93,558.24,556.85,557.76,2138.0
2024-04-11 13:10:00,558.08,558.37,557.75,558.37,1500.0,558.08,558.37,557.75,558.37,1500.0
2024-04-11 13:15:00,558.49,558.49,557.63,558.15,2060.0,558.49,558.49,557.63,558.15,2060.0
2024-04-11 13:20:00,558.17,558.54,557.87,558.46,3220.0,558.17,558.54,557.87,558.46,3220.0
2024-04-11 13:25:00,558.96,559.22,558.86,559.0,2629.0,558.96,559.22,558.86,559.0,2629.0
2024-04-11 13:30:00,558.94,559.75,558.94,559.29,2600.0,558.94,559.75,558.94,559.29,2600.0
2024-04-11 13:35:00,559.01,559.4,558.67,558.98,3221.0,559.01,559.4,558.67,558.98,3221.0
2024-04-11 13:40:00,558.81,559.68,558.44,559.44,2720.0,558.81,559.68,558.44,559.44,2720.0
2024-04-11 13:45:00,559.84,559.84,559.11,559.38,1619.0,559.84,559.84,559.11,559.38,1619.0
2024-04-11 13:50:00,559.32,560.0,559.13,559.59,1335.0,559.32,560.0,559.13,559.59,1335.0
2024-04-11 13:55:00,559.42,559.87,559.27,559.83,4457.0,559.42,559.87,559.27,559.83,4457.0
2024-04-11 14:00:00,559.77,560.41,559.59,559.92,1667.0,559.77,560.41,559.59,559.92,1667.0
2024-04-11 14:05:00,559.96,561.21,559.95,560.92,2140.0,559.96,561.21,559.95,560.92,2140.0
2024-04-11 14:10:00,560.7,561.55,560.52,561.28,4156.0,560.7,561.55,560.52,561.28,4156.0
2024-04-11 14:15:00,561.55,561.79,561.31,561.7,3230.0,561.55,561.79,561.31,561.7,3230.0
2024-04-11 14:20:00,561.7,562.11,561.68,561.91,1592.0,561.7,562.11,561.68,561.91,1592.0
2024-04-11 14:25:00,562.14,563.0,562.14,562.9,2195.0,562.14,563.0,562.14,562.9,2195.0
2024-04-11 14:30:00,563.05,563.15,562.78,562.93,1919.0,563.05,563.15,562.78,562.93,1919.0
2024-04-11 14:35:00,562.6,563.32,562.52,563.32,1254.0,562.6,563.32,562.52,563.32,1254.0
2024-04-11 14:40:00,563.34,563.58,562.51,562.91,3450.0,563.34,563.58,562.51,562.91,3450.0
2024-04-11 14:45:00,563.0,563.0,562.18,562.18,3131.0,563.0,563.0,562.18,562.18,3131.0
2024-04-11 14:50:00,562.16,562.42,561.75,561.76,1908.0,562.16,562.42,561.75,561.76,1908.0
2024-04-11 14:55:00,562.21,562.58,561.98,562.37,1600.0,562.21,562.58,561.98,562.37,1600.0
2024-04-11 15:00:00,562.55,563.21,562.55,563.11,2309.0,562.55,563.21,562.55,563.11,2309.0
2024-04-11 15:05:00,563.24,563.73,563.12,563.12,2761.0,563.24,563.73,563.12,563.12,2761.0
2024-04-11 15:10:00,563.41,563.48,563.21,563.21,1910.0,563.41,563.48,563.21,563.21,1910.0
2024-04-11 15:15:00,563.02,563.09,562.81,562.81,1709.0,563.02,563.09,562.81,562.81,1709.0
2024-04-11 15:20:00,562.81,563.27,562.73,563.27,4605.0,562.81,563.27,562.73,563.27,4605.0
2024-04-11 15:25:00,563.26,563.43,562.67,562.96,3205.0,563.26,563.43,562.67,562.96,3205.0
2024-04-11 15:30:00,563.01,563.28,562.62,562.94,3412.0,563.01,563.28,562.62,562.94,3412.0
2024-04-11 15:35:00,562.76,563.4,562.5,563.39,2183.0,562.76,563.4,562.5,563.39,2183.0
2024-04-11 15:40:00,563.34,563.5,562.41,562.51,3220.0,563.34,563.5,562.41,562.51,3220.0
2024-04-11 15:45:00,562.34,562.73,562.18,562.19,3609.0,562.34,562.73,562.18,562.19,3609.0
2024-04-11 15:50:00,562.09,563.51,561.78,563.09,18339.0,562.09,563.51,561.78,563.09,18339.0
2024-04-11 15:55:00,563.17,563.17,561.18,561.21,43537.0,563.17,563.17,561.18,561.21,43537.0
2024-04-12 09:30:00,553.27,556.0,550.19,552.9,18878.0,553.27,556.0,550.19,552.9,18878.0
2024-04-12 09:35:00,553.81,554.43,553.04,553.72,1700.0,553.81,554.43,553.04,553.72,1700.0
2024-04-12 09:40:00,554.2,557.11,554.2,557.11,5516.0,554.2,557.11,554.2,557.11,5516.0
2024-04-12 09:45:00,556.76,558.73,556.76,557.79,3847.0,556.76,558.73,556.76,557.79,3847.0
2024-04-12 09:50:00,558.03,559.05,557.24,557.95,4445.0,558.03,559.05,557.24,557.95,4445.0
2024-04-12 09:55:00,558.43,558.81,557.71,558.27,7463.0,558.43,558.81,557.71,558.27,7463.0
2024-04-12 10:00:00,558.19,558.65,556.89,557.18,13880.0,558.19,558.65,556.89,557.18,13880.0
2024-04-12 10:05:00,557.73,558.06,556.0,556.01,9325.0,557.73,558.06,556.0,556.01,9325.0
2024-04-12 10:10:00,556.75,558.04,555.94,556.64,12513.0,556.75,558.04,555.94,556.64,12513.0
2024-04-12 10:15:00,556.09,558.33,556.09,557.91,4320.0,556.09,558.33,556.09,557.91,4320.0
2024-04-12 10:20:00,557.8,558.01,556.94,557.51,3760.0,557.8,558.01,556.94,557.51,3760.0
2024-04-12 10:25:00,556.55,557.61,556.41,557.38,4742.0,556.55,557.61,556.41,557.38,4742.0
2024-04-12 10:30:00,557.15,558.16,556.84,557.4,5897.0,557.15,558.16,556.84,557.4,5897.0
2024-04-12 10:35:00,557.12,558.04,556.16,556.16,4763.0,557.12,558.04,556.16,556.16,4763.0
2024-04-12 10:40:00,556.36,556.66,555.49,556.1,7080.0,556.36,556.66,555.49,556.1,7080.0
2024-04-12 10:45:00,556.07,556.65,555.24,555.73,6801.0,556.07,556.65,555.24,555.73,6801.0
2024-04-12 10:50:00,555.74,556.42,555.0,555.61,6364.0,555.74,556.42,555.0,555.61,6364.0
2024-04-12 10:55:00,556.1,557.13,555.8,556.34,10298.0,556.1,557.13,555.8,556.34,10298.0
2024-04-12 11:00:00,556.32,556.99,556.21,556.99,1615.0,556.32,556.99,556.21,556.99,1615.0
2024-04-12 11:05:00,556.62,557.49,556.44,556.8,3769.0,556.62,557.49,556.44,556.8,3769.0
2024-04-12 11:10:00,556.25,556.49,556.06,556.49,1017.0,556.25,556.49,556.06,556.49,1017.0
2024-04-12 11:15:00,556.79,557.83,556.71,557.67,1267.0,556.79,557.83,556.71,557.67,1267.0
2024-04-12 11:20:00,557.57,558.38,557.57,558.1,3009.0,557.57,558.38,557.57,558.1,3009.0
2024-04-12 11:25:00,558.72,558.95,558.22,558.86,1932.0,558.72,558.95,558.22,558.86,1932.0
2024-04-12 11:30:00,558.98,559.99,558.97,559.99,1960.0,558.98,559.99,558.97,559.99,1960.0
2024-04-12 11:35:00,560.11,560.28,559.19,559.33,1663.0,560.11,560.28,559.19,559.33,1663.0
2024-04-12 11:40:00,559.5,560.0,559.17,559.97,2954.0,559.5,560.0,559.17,559.97,2954.0
2024-04-12 11:45:00,560.0,560.52,559.57,560.51,3100.0,560.0,560.52,559.57,560.51,3100.0
2024-04-12 11:50:00,560.15,560.35,559.57,559.57,4100.0,560.15,560.35,559.57,559.57,4100.0
2024-04-12 11:55:00,559.66,559.79,559.07,559.19,2583.0,559.66,559.79,559.07,559.19,2583.0
2024-04-12 12:00:00,559.12,559.26,558.9,558.9,2388.0,559.12,559.26,558.9,558.9,2388.0
2024-04-12 12:05:00,558.88,559.47,558.62,559.1,2425.0,558.88,559.47,558.62,559.1,2425.0
2024-04-12 12:10:00,559.11,559.17,558.4,558.79,3700.0,559.11,559.17,558.4,558.79,3700.0
2024-04-12 12:15:00,558.52,558.9,557.48,557.9,3891.0,558.52,558.9,557.48,557.9,3891.0
2024-04-12 12:20:00,557.73,557.89,557.7,557.71,724.0,557.73,557.89,557.7,557.71,724.0
2024-04-12 12:25:00,558.33,558.38,557.59,557.59,4258.0,558.33,558.38,557.59,557.59,4258.0
2024-04-12 12:30:00,556.79,557.44,556.13,556.22,5636.0,556.79,557.44,556.13,556.22,5636.0
2024-04-12 12:35:00,556.32,556.32,555.15,555.83,4231.0,556.32,556.32,555.15,555.83,4231.0
2024-04-12 12:40:00,556.04,556.52,555.54,555.89,3312.0,556.04,556.52,555.54,555.89,3312.0
2024-04-12 12:45:00,556.0,556.2,555.76,556.19,2009.0,556.0,556.2,555.76,556.19,2009.0
2024-04-12 12:50:00,556.17,557.31,556.17,556.81,3766.0,556.17,557.31,556.17,556.81,3766.0
2024-04-12 12:55:00,556.74,557.11,556.61,557.11,2500.0,556.74,557.11,556.61,557.11,2500.0
2024-04-12 13:00:00,557.01,557.01,556.28,556.28,2200.0,557.01,557.01,556.28,556.28,2200.0
2024-04-12 13:05:00,556.73,557.32,556.52,556.84,3119.0,556.73,557.32,556.52,556.84,3119.0
2024-04-12 13:10:00,557.14,557.74,557.14,557.39,2765.0,557.14,557.74,557.14,557.39,2765.0
2024-04-12 13:15:00,557.58,558.09,556.95,556.95,1516.0,557.58,558.09,556.95,556.95,1516.0
2024-04-12 13:20:00,557.29,557.3,556.38,556.38,5141.0,557.29,557.3,556.38,556.38,5141.0
2024-04-12 13:25:00,556.14,556.18,555.8,556.13,3621.0,556.14,556.18,555.8,556.13,3621.0
2024-04-12 13:30:00,555.97,556.23,555.7,556.21,3558.0,555.97,556.23,555.7,556.21,3558.0
2024-04-12 13:35:00,556.25,556.32,556.04,556.17,2270.0,556.25,556.32,556.04,556.17,2270.0
2024-04-12 13:40:00,556.54,557.63,556.35,556.95,2708.0,556.54,557.63,556.35,556.95,2708.0
2024-04-12 13:45:00,556.86,558.0,556.82,557.75,1700.0,556.86,558.0,556.82,557.75,1700.0
2024-04-12 13:50:00,557.06,557.06,556.63,556.94,1302.0,557.06,557.06,556.63,556.94,1302.0
2024-04-12 13:55:00,557.14,557.14,556.44,556.44,2425.0,557.14,557.14,556.44,556.44,2425.0
2024-04-12 14:00:00,556.58,556.66,556.12,556.31,2747.0,556.58,556.66,556.12,556.31,2747.0
2024-04-12 14:05:00,556.77,557.12,556.66,557.12,766.0,556.77,557.12,556.66,557.12,766.0
2024-04-12 14:10:00,556.48,556.67,556.31,556.35,1065.0,556.48,556.67,556.31,556.35,1065.0
2024-04-12 14:15:00,556.86,556.92,556.86,556.92,318.0,556.86,556.92,556.86,556.92,318.0
2024-04-12 14:20:00,556.32,556.51,555.82,555.82,1549.0,556.32,556.51,555.82,555.82,1549.0
2024-04-12 14:25:00,555.85,556.17,555.52,555.98,2630.0,555.85,556.17,555.52,555.98,2630.0
2024-04-12 14:30:00,556.17,556.2,555.59,556.2,3531.0,556.17,556.2,555.59,556.2,3531.0
2024-04-12 14:35:00,555.96,555.99,555.42,555.42,2560.0,555.96,555.99,555.42,555.42,2560.0
2024-04-12 14:40:00,555.47,556.07,555.41,555.75,2021.0,555.47,556.07,555.41,555.75,2021.0
2024-04-12 14:45:00,555.31,555.31,554.55,554.55,2119.0,555.31,555.31,554.55,554.55,2119.0
2024-04-12 14:50:00,554.69,555.85,554.68,555.85,1740.0,554.69,555.85,554.68,555.85,1740.0
2024-04-12 14:55:00,555.93,555.93,555.3,555.39,1302.0,555.93,555.93,555.3,555.39,1302.0
2024-04-12 15:00:00,554.85,556.26,554.83,556.25,2108.0,554.85,556.26,554.83,556.25,2108.0
2024-04-12 15:05:00,555.86,556.41,555.48,555.65,1664.0,555.86,556.41,555.48,555.65,1664.0
2024-04-12 15:10:00,555.61,555.87,555.33,555.6,2063.0,555.61,555.87,555.33,555.6,2063.0
2024-04-12 15:15:00,555.45,555.91,555.25,555.52,2489.0,555.45,555.91,555.25,555.52,2489.0
2024-04-12 15:20:00,555.74,555.74,555.18,555.61,1340.0,555.74,555.74,555.18,555.61,1340.0
2024-04-12 15:25:00,555.54,555.58,555.09,555.09,3124.0,555.54,555.58,555.09,555.09,3124.0
2024-04-12 15:30:00,555.25,556.13,555.23,556.02,1643.0,555.25,556.13,555.23,556.02,1643.0
2024-04-12 15:35:00,555.89,556.17,555.52,555.52,2319.0,555.89,556.17,555.52,555.52,2319.0
2024-04-12 15:40:00,555.73,557.14,555.7,557.14,3027.0,555.73,557.14,555.7,557.14,3027.0
2024-04-12 15:45:00,557.25,557.59,556.45,556.9,3315.0,557.25,557.59,556.45,556.9,3315.0
2024-04-12 15:50:00,557.09,557.35,556.12,556.47,6098.0,557.09,557.35,556.12,556.47,6098.0
2024-04-12 15:55:00,557.04,557.63,556.84,557.36,23138.0,557.04,557.63,556.84,557.36,23138.0
2024-04-15 09:30:00,567.91,567.91,560.75,561.0,17142.0,567.91,567.91,560.75,561.0,17142.0
2024-04-15 09:35:00,559.67,562.54,559.67,562.01,1153.0,559.67,562.54,559.67,562.01,1153.0
2024-04-15 09:40:00,563.04,563.45,562.47,563.12,2373.0,563.04,563.45,562.47,563.12,2373.0
2024-04-15 09:45:00,562.75,562.86,561.82,561.82,888.0,562.75,562.86,561.82,561.82,888.0
2024-04-15 09:50:00,562.03,562.57,561.81,562.57,2166.0,562.03,562.57,561.81,562.57,2166.0
2024-04-15 09:55:00,562.74,562.74,561.03,561.08,2631.0,562.74,562.74,561.03,561.08,2631.0
2024-04-15 10:00:00,561.07,562.67,560.62,560.63,2671.0,561.07,562.67,560.62,560.63,2671.0
2024-04-15 10:05:00,560.49,560.83,558.0,558.51,2145.0,560.49,560.83,558.0,558.51,2145.0
2024-04-15 10:10:00,558.0,558.79,556.7,558.79,3987.0,558.0,558.79,556.7,558.79,3987.0
2024-04-15 10:15:00,558.1,559.46,557.73,559.45,1513.0,558.1,559.46,557.73,559.45,1513.0
2024-04-15 10:20:00,558.84,558.84,557.22,557.92,2184.0,558.84,558.84,557.22,557.92,2184.0
2024-04-15 10:25:00,557.25,557.25,556.5,557.13,1398.0,557.25,557.25,556.5,557.13,1398.0
2024-04-15 10:30:00,557.43,557.43,556.49,556.58,1600.0,557.43,557.43,556.49,556.58,1600.0
2024-04-15 10:35:00,556.44,556.44,554.76,555.18,4120.0,556.44,556.44,554.76,555.18,4120.0
2024-04-15 10:40:00,555.29,556.08,554.75,555.08,2370.0,555.29,556.08,554.75,555.08,2370.0
2024-04-15 10:45:00,554.82,556.03,554.82,556.03,1064.0,554.82,556.03,554.82,556.03,1064.0
2024-04-15 10:50:00,555.22,555.25,554.89,554.89,500.0,555.22,555.25,554.89,554.89,500.0
2024-04-15 10:55:00,554.75,555.23,554.38,554.62,2668.0,554.75,555.23,554.38,554.62,2668.0
2024-04-15 11:00:00,554.57,555.17,554.13,554.95,1247.0,554.57,555.17,554.13,554.95,1247.0
2024-04-15 11:05:00,555.23,555.23,554.6,555.01,700.0,555.23,555.23,554.6,555.01,700.0
2024-04-15 11:10:00,554.39,554.76,554.18,554.55,1940.0,554.39,554.76,554.18,554.55,1940.0
2024-04-15 11:15:00,554.17,554.48,553.72,554.03,1946.0,554.17,554.48,553.72,554.03,1946.0
2024-04-15 11:20:00,553.71,554.47,553.71,554.47,200.0,553.71,554.47,553.71,554.47,200.0
2024-04-15 11:25:00,554.24,554.83,554.19,554.83,1300.0,554.24,554.83,554.19,554.83,1300.0
2024-04-15 11:30:00,554.59,554.87,554.58,554.75,1114.0,554.59,554.87,554.58,554.75,1114.0
2024-04-15 11:35:00,555.26,555.96,554.99,555.72,820.0,555.26,555.96,554.99,555.72,820.0
2024-04-15 11:40:00,555.43,555.43,553.88,553.88,601.0,555.43,555.43,553.88,553.88,601.0
2024-04-15 11:45:00,554.55,554.65,553.67,553.68,1291.0,554.55,554.65,553.67,553.68,1291.0
2024-04-15 11:50:00,553.63,554.25,553.33,553.55,8344.0,553.63,554.25,553.33,553.55,8344.0
2024-04-15 11:55:00,553.51,554.82,553.51,554.31,13871.0,553.51,554.82,553.51,554.31,13871.0
2024-04-15 12:00:00,554.24,554.64,553.76,554.2,3188.0,554.24,554.64,553.76,554.2,3188.0
2024-04-15 12:05:00,554.18,554.69,554.01,554.53,3467.0,554.18,554.69,554.01,554.53,3467.0
2024-04-15 12:10:00,554.54,554.82,553.94,554.23,3770.0,554.54,554.82,553.94,554.23,3770.0
2024-04-15 12:15:00,554.23,554.46,552.93,552.93,1969.0,554.23,554.46,552.93,552.93,1969.0
2024-04-15 12:20:00,553.09,553.53,551.87,551.87,3297.0,553.09,553.53,551.87,551.87,3297.0
2024-04-15 12:25:00,551.72,551.97,551.41,551.75,3501.0,551.72,551.97,551.41,551.75,3501.0
2024-04-15 12:30:00,551.04,551.58,551.04,551.5,2246.0,551.04,551.58,551.04,551.5,2246.0
2024-04-15 12:35:00,551.09,551.34,550.71,550.99,1739.0,551.09,551.34,550.71,550.99,1739.0
2024-04-15 12:40:00,550.99,551.36,550.88,551.13,1823.0,550.99,551.36,550.88,551.13,1823.0
2024-04-15 12:45:00,551.29,551.82,550.99,551.82,2300.0,551.29,551.82,550.99,551.82,2300.0
2024-04-15 12:50:00,551.46,551.6,551.13,551.59,1600.0,551.46,551.6,551.13,551.59,1600.0
2024-04-15 12:55:00,551.36,551.56,551.13,551.56,1900.0,551.36,551.56,551.13,551.56,1900.0
2024-04-15 13:00:00,551.46,551.59,550.95,551.54,1700.0,551.46,551.59,550.95,551.54,1700.0
2024-04-15 13:05:00,551.5,551.6,551.4,551.6,1915.0,551.5,551.6,551.4,551.6,1915.0
2024-04-15 13:10:00,551.24,551.24,550.49,550.5,1000.0,551.24,551.24,550.49,550.5,1000.0
2024-04-15 13:15:00,550.23,550.7,548.45,548.8,2533.0,550.23,550.7,548.45,548.8,2533.0
2024-04-15 13:20:00,548.2,548.57,547.35,547.65,5081.0,548.2,548.57,547.35,547.65,5081.0
2024-04-15 13:25:00,547.61,547.62,545.0,545.6,5009.0,547.61,547.62,545.0,545.6,5009.0
2024-04-15 13:30:00,545.19,545.3,543.86,545.25,4654.0,545.19,545.3,543.86,545.25,4654.0
2024-04-15 13:35:00,545.25,545.65,543.91,543.91,2500.0,545.25,545.65,543.91,543.91,2500.0
2024-04-15 13:40:00,543.83,545.22,543.32,544.75,3306.0,543.83,545.22,543.32,544.75,3306.0
2024-04-15 13:45:00,545.16,545.36,544.59,544.59,3746.0,545.16,545.36,544.59,544.59,3746.0
2024-04-15 13:50:00,544.99,545.36,544.0,544.83,2700.0,544.99,545.36,544.0,544.83,2700.0
2024-04-15 13:55:00,544.56,544.85,544.5,544.59,1000.0,544.56,544.85,544.5,544.59,1000.0
2024-04-15 14:00:00,544.35,545.0,543.87,544.69,2370.0,544.35,545.0,543.87,544.69,2370.0
2024-04-15 14:05:00,544.5,544.85,544.45,544.46,1077.0,544.5,544.85,544.45,544.46,1077.0
2024-04-15 14:10:00,544.43,544.56,543.94,543.96,5474.0,544.43,544.56,543.94,543.96,5474.0
2024-04-15 14:15:00,543.97,544.02,543.21,543.87,5895.0,543.97,544.02,543.21,543.87,5895.0
2024-04-15 14:20:00,543.86,544.02,543.23,543.29,2000.0,543.86,544.02,543.23,543.29,2000.0
2024-04-15 14:25:00,543.54,544.29,543.52,544.1,3215.0,543.54,544.29,543.52,544.1,3215.0
2024-04-15 14:30:00,543.83,544.63,543.83,544.59,4079.0,543.83,544.63,543.83,544.59,4079.0
2024-04-15 14:35:00,544.68,545.18,543.95,543.95,2218.0,544.68,545.18,543.95,543.95,2218.0
2024-04-15 14:40:00,544.05,544.32,543.53,543.53,1600.0,544.05,544.32,543.53,543.53,1600.0
2024-04-15 14:45:00,543.37,543.64,542.77,542.77,1474.0,543.37,543.64,542.77,542.77,1474.0
2024-04-15 14:50:00,542.77,543.18,542.28,543.02,2010.0,542.77,543.18,542.28,543.02,2010.0
2024-04-15 14:55:00,542.93,543.61,542.46,543.61,5860.0,542.93,543.61,542.46,543.61,5860.0
2024-04-15 15:00:00,543.17,543.43,542.4,542.42,5120.0,543.17,543.43,542.4,542.42,5120.0
2024-04-15 15:05:00,542.37,542.62,541.39,542.29,15644.0,542.37,542.62,541.39,542.29,15644.0
2024-04-15 15:10:00,542.37,542.6,542.06,542.06,4801.0,542.37,542.6,542.06,542.06,4801.0
2024-04-15 15:15:00,542.08,542.2,541.39,541.42,1450.0,542.08,542.2,541.39,541.42,1450.0
2024-04-15 15:20:00,541.62,542.41,541.51,542.31,9897.0,541.62,542.41,541.51,542.31,9897.0
2024-04-15 15:25:00,541.94,542.2,541.55,541.82,1527.0,541.94,542.2,541.55,541.82,1527.0
2024-04-15 15:30:00,542.07,542.44,541.73,542.28,4614.0,542.07,542.44,541.73,542.28,4614.0
2024-04-15 15:35:00,542.21,542.42,541.73,542.42,6054.0,542.21,542.42,541.73,542.42,6054.0
2024-04-15 15:40:00,542.31,542.31,541.85,541.89,2762.0,542.31,542.31,541.85,541.89,2762.0
2024-04-15 15:45:00,541.85,543.81,541.61,543.81,9193.0,541.85,543.81,541.61,543.81,9193.0
2024-04-15 15:50:00,544.59,544.59,541.5,543.15,14002.0,544.59,544.59,541.5,543.15,14002.0
2024-04-15 15:55:00,543.03,544.13,543.03,543.79,15503.0,543.03,544.13,543.03,543.79,15503.0
2024-04-16 09:30:00,542.45,543.0,540.56,541.41,16864.0,542.45,543.0,540.56,541.41,16864.0
2024-04-16 09:35:00,542.12,542.54,540.44,540.44,7957.0,542.12,542.54,540.44,540.44,7957.0
2024-04-16 09:40:00,541.28,541.82,540.19,540.58,4609.0,541.28,541.82,540.19,540.58,4609.0
2024-04-16 09:45:00,540.54,540.73,539.18,540.31,9039.0,540.54,540.73,539.18,540.31,9039.0
2024-04-16 09:50:00,540.55,541.41,540.53,540.54,10101.0,540.55,541.41,540.53,540.54,10101.0
2024-04-16 09:55:00,540.51,542.72,540.51,542.48,4791.0,540.51,542.72,540.51,542.48,4791.0
2024-04-16 10:00:00,542.27,542.71,541.74,542.71,5724.0,542.27,542.71,541.74,542.71,5724.0
2024-04-16 10:05:00,542.71,543.0,542.01,542.95,9709.0,542.71,543.0,542.01,542.95,9709.0
2024-04-16 10:10:00,542.37,542.37,541.2,541.65,11473.0,542.37,542.37,541.2,541.65,11473.0
2024-04-16 10:15:00,542.02,542.8,541.62,542.65,6750.0,542.02,542.8,541.62,542.65,6750.0
2024-04-16 10:20:00,542.88,543.4,542.46,543.4,900.0,542.88,543.4,542.46,543.4,900.0
2024-04-16 10:25:00,543.23,543.42,541.72,541.72,5201.0,543.23,543.42,541.72,541.72,5201.0
2024-04-16 10:30:00,541.71,542.58,541.63,542.04,2187.0,541.71,542.58,541.63,542.04,2187.0
2024-04-16 10:35:00,542.27,542.27,540.95,541.46,6374.0,542.27,542.27,540.95,541.46,6374.0
2024-04-16 10:40:00,541.59,541.77,541.0,541.68,8720.0,541.59,541.77,541.0,541.68,8720.0
2024-04-16 10:45:00,541.68,542.52,541.53,542.41,8624.0,541.68,542.52,541.53,542.41,8624.0
2024-04-16 10:50:00,542.1,542.36,541.4,541.69,4786.0,542.1,542.36,541.4,541.69,4786.0
2024-04-16 10:55:00,541.49,542.02,541.49,541.88,1000.0,541.49,542.02,541.49,541.88,1000.0
2024-04-16 11:00:00,542.2,542.68,542.2,542.68,1452.0,542.2,542.68,542.2,542.68,1452.0
2024-04-16 11:05:00,542.54,543.73,542.54,543.2,2600.0,542.54,543.73,542.54,543.2,2600.0
2024-04-16 11:10:00,543.5,543.56,543.08,543.31,1520.0,543.5,543.56,543.08,543.31,1520.0
2024-04-16 11:15:00,543.28,544.13,543.27,543.66,3674.0,543.28,544.13,543.27,543.66,3674.0
2024-04-16 11:20:00,543.74,544.15,543.02,543.02,9544.0,543.74,544.15,543.02,543.02,9544.0
2024-04-16 11:25:00,542.81,543.15,542.58,542.58,6258.0,542.81,543.15,542.58,542.58,6258.0
2024-04-16 11:30:00,542.97,543.17,541.85,541.85,2509.0,542.97,543.17,541.85,541.85,2509.0
2024-04-16 11:35:00,542.11,542.22,541.73,541.82,1586.0,542.11,542.22,541.73,541.82,1586.0
2024-04-16 11:40:00,541.81,542.06,541.55,541.55,778.0,541.81,542.06,541.55,541.55,778.0
2024-04-16 11:45:00,541.57,542.44,541.55,542.19,2365.0,541.57,542.44,541.55,542.19,2365.0
2024-04-16 11:50:00,542.18,543.22,542.18,543.1,3316.0,542.18,543.22,542.18,543.1,3316.0
2024-04-16 11:55:00,543.11,543.15,542.39,542.44,1351.0,543.11,543.15,542.39,542.44,1351.0
2024-04-16 12:00:00,541.63,541.63,540.6,540.64,2965.0,541.63,541.63,540.6,540.64,2965.0
2024-04-16 12:05:00,540.67,541.0,540.59,540.9,4772.0,540.67,541.0,540.59,540.9,4772.0
2024-04-16 12:10:00,541.65,542.42,541.65,542.42,900.0,541.65,542.42,541.65,542.42,900.0
2024-04-16 12:15:00,542.5,542.81,542.11,542.6,2021.0,542.5,542.81,542.11,542.6,2021.0
2024-04-16 12:20:00,542.3,542.5,541.9,541.9,1123.0,542.3,542.5,541.9,541.9,1123.0
2024-04-16 12:25:00,542.39,542.87,542.39,542.69,1559.0,542.39,542.87,542.39,542.69,1559.0
2024-04-16 12:30:00,542.76,542.76,542.37,542.38,404.0,542.76,542.76,542.37,542.38,404.0
2024-04-16 12:35:00,542.4,542.85,542.4,542.85,1039.0,542.4,542.85,542.4,542.85,1039.0
2024-04-16 12:40:00,542.98,542.98,542.8,542.98,405.0,542.98,542.98,542.8,542.98,405.0
2024-04-16 12:45:00,542.77,543.22,542.77,542.97,610.0,542.77,543.22,542.77,542.97,610.0
2024-04-16 12:50:00,543.57,543.57,543.57,543.57,100.0,543.57,543.57,543.57,543.57,100.0
2024-04-16 12:55:00,543.08,543.08,542.68,542.77,1475.0,543.08,543.08,542.68,542.77,1475.0
2024-04-16 13:00:00,543.0,543.0,541.71,541.73,581.0,543.0,543.0,541.71,541.73,581.0
2024-04-16 13:05:00,542.0,542.31,541.62,542.13,2985.0,542.0,542.31,541.62,542.13,2985.0
2024-04-16 13:10:00,541.55,541.55,541.0,541.2,1154.0,541.55,541.55,541.0,541.2,1154.0
2024-04-16 13:15:00,541.27,541.66,540.81,541.21,5793.0,541.27,541.66,540.81,541.21,5793.0
2024-04-16 13:20:00,541.57,541.85,541.39,541.85,1200.0,541.57,541.85,541.39,541.85,1200.0
2024-04-16 13:25:00,542.04,542.18,541.16,541.16,1383.0,542.04,542.18,541.16,541.16,1383.0
2024-04-16 13:30:00,540.76,540.93,539.52,540.25,4443.0,540.76,540.93,539.52,540.25,4443.0
2024-04-16 13:35:00,541.07,542.77,541.07,541.49,2856.0,541.07,542.77,541.07,541.49,2856.0
2024-04-16 13:40:00,542.24,542.76,541.54,541.83,1805.0,542.24,542.76,541.54,541.83,1805.0
2024-04-16 13:45:00,541.38,541.41,540.58,540.77,1102.0,541.38,541.41,540.58,540.77,1102.0
2024-04-16 13:50:00,540.42,541.42,539.91,541.42,1395.0,540.42,541.42,539.91,541.42,1395.0
2024-04-16 13:55:00,541.66,541.88,541.36,541.36,1149.0,541.66,541.88,541.36,541.36,1149.0
2024-04-16 14:00:00,541.47,542.0,541.46,542.0,400.0,541.47,542.0,541.46,542.0,400.0
2024-04-16 14:05:00,542.5,544.48,542.5,544.48,1792.0,542.5,544.48,542.5,544.48,1792.0
2024-04-16 14:10:00,544.16,544.56,542.75,542.75,2325.0,544.16,544.56,542.75,542.75,2325.0
2024-04-16 14:15:00,542.28,542.28,541.0,541.07,1300.0,542.28,542.28,541.0,541.07,1300.0
2024-04-16 14:20:00,541.37,541.39,539.86,540.94,1319.0,541.37,541.39,539.86,540.94,1319.0
2024-04-16 14:25:00,541.02,541.49,540.34,540.48,2331.0,541.02,541.49,540.34,540.48,2331.0
2024-04-16 14:30:00,540.95,541.9,540.71,541.89,1798.0,540.95,541.9,540.71,541.89,1798.0
2024-04-16 14:35:00,542.3,542.31,541.12,541.58,1372.0,542.3,542.31,541.12,541.58,1372.0
2024-04-16 14:40:00,541.59,542.06,541.58,541.75,2015.0,541.59,542.06,541.58,541.75,2015.0
2024-04-16 14:45:00,541.42,542.15,541.22,541.74,2161.0,541.42,542.15,541.22,541.74,2161.0
2024-04-16 14:50:00,542.71,543.31,542.7,543.04,1095.0,542.71,543.31,542.7,543.04,1095.0
2024-04-16 14:55:00,543.04,543.35,542.73,543.1,1615.0,543.04,543.35,542.73,543.1,1615.0
2024-04-16 15:00:00,542.92,543.5,542.71,542.74,1600.0,542.92,543.5,542.71,542.74,1600.0
2024-04-16 15:05:00,543.04,543.09,543.04,543.09,900.0,543.04,543.09,543.04,543.09,900.0
2024-04-16 15:10:00,542.74,543.31,542.74,542.81,2551.0,542.74,543.31,542.74,542.81,2551.0
2024-04-16 15:15:00,542.8,542.8,542.35,542.77,1609.0,542.8,542.8,542.35,542.77,1609.0
2024-04-16 15:20:00,542.65,542.93,542.53,542.93,769.0,542.65,542.93,542.53,542.93,769.0
2024-04-16 15:25:00,542.92,543.4,542.92,543.38,1040.0,542.92,543.4,542.92,543.38,1040.0
2024-04-16 15:30:00,543.26,543.33,542.49,542.49,1255.0,543.26,543.33,542.49,542.49,1255.0
2024-04-16 15:35:00,542.04,542.65,541.6,542.65,2561.0,542.04,542.65,541.6,542.65,2561.0
2024-04-16 15:40:00,542.34,542.34,541.82,542.32,1941.0,542.34,542.34,541.82,542.32,1941.0
2024-04-16 15:45:00,542.52,542.87,542.08,542.78,1865.0,542.52,542.87,542.08,542.78,1865.0
2024-04-16 15:50:00,543.26,543.54,542.66,542.66,4600.0,543.26,543.54,542.66,542.66,4600.0
2024-04-16 15:55:00,542.8,543.01,540.8,540.95,55483.0,542.8,543.01,540.8,540.95,55483.0
2024-04-17 09:30:00,542.16,545.52,542.07,545.47,17204.0,542.16,545.52,542.07,545.47,17204.0
2024-04-17 09:35:00,545.43,546.67,544.64,545.59,4418.0,545.43,546.67,544.64,545.59,4418.0
2024-04-17 09:40:00,545.59,546.09,545.59,546.0,983.0,545.59,546.09,545.59,546.0,983.0
2024-04-17 09:45:00,546.4,546.4,543.71,543.71,4097.0,546.4,546.4,543.71,543.71,4097.0
2024-04-17 09:50:00,543.69,543.69,542.01,542.25,7786.0,543.69,543.69,542.01,542.25,7786.0
2024-04-17 09:55:00,542.53,543.37,541.48,543.18,2245.0,542.53,543.37,541.48,543.18,2245.0
2024-04-17 10:00:00,543.09,543.1,539.11,539.48,5224.0,543.09,543.1,539.11,539.48,5224.0
2024-04-17 10:05:00,539.51,540.43,538.81,539.6,8566.0,539.51,540.43,538.81,539.6,8566.0
2024-04-17 10:10:00,539.58,539.58,536.56,538.96,15296.0,539.58,539.58,536.56,538.96,15296.0
2024-04-17 10:15:00,538.93,539.23,537.3,538.51,10046.0,538.93,539.23,537.3,538.51,10046.0
2024-04-17 10:20:00,537.68,538.37,537.4,537.82,16644.0,537.68,538.37,537.4,537.82,16644.0
2024-04-17 10:25:00,538.34,539.9,538.34,539.44,4348.0,538.34,539.9,538.34,539.44,4348.0
2024-04-17 10:30:00,538.93,539.35,537.96,538.38,2877.0,538.93,539.35,537.96,538.38,2877.0
2024-04-17 10:35:00,538.06,538.26,537.49,537.92,8748.0,538.06,538.26,537.49,537.92,8748.0
2024-04-17 10:40:00,537.92,538.26,537.64,538.13,3267.0,537.92,538.26,537.64,538.13,3267.0
2024-04-17 10:45:00,538.25,538.67,537.36,538.42,8351.0,538.25,538.67,537.36,538.42,8351.0
2024-04-17 10:50:00,538.36,538.47,536.41,536.42,7172.0,538.36,538.47,536.41,536.42,7172.0
2024-04-17 10:55:00,536.8,538.14,536.64,537.94,2260.0,536.8,538.14,536.64,537.94,2260.0
2024-04-17 11:00:00,538.29,539.19,538.22,538.56,5117.0,538.29,539.19,538.22,538.56,5117.0
2024-04-17 11:05:00,538.83,538.83,537.97,537.97,2053.0,538.83,538.83,537.97,537.97,2053.0
2024-04-17 11:10:00,537.65,537.79,536.92,537.07,2992.0,537.65,537.79,536.92,537.07,2992.0
2024-04-17 11:15:00,537.31,537.71,536.67,536.67,2125.0,537.31,537.71,536.67,536.67,2125.0
2024-04-17 11:20:00,536.61,537.08,536.3,537.08,3419.0,536.61,537.08,536.3,537.08,3419.0
2024-04-17 11:25:00,536.96,537.95,536.84,537.46,19424.0,536.96,537.95,536.84,537.46,19424.0
2024-04-17 11:30:00,537.5,537.9,536.06,536.36,11339.0,537.5,537.9,536.06,536.36,11339.0
2024-04-17 11:35:00,536.68,536.68,535.91,536.0,650.0,536.68,536.68,535.91,536.0,650.0
2024-04-17 11:40:00,536.4,537.23,536.26,537.17,2925.0,536.4,537.23,536.26,537.17,2925.0
2024-04-17 11:45:00,537.31,537.31,536.89,537.17,1675.0,537.31,537.31,536.89,537.17,1675.0
2024-04-17 11:50:00,537.02,537.67,537.02,537.16,1709.0,537.02,537.67,537.02,537.16,1709.0
2024-04-17 11:55:00,537.42,537.55,535.96,536.18,6478.0,537.42,537.55,535.96,536.18,6478.0
2024-04-17 12:00:00,535.77,536.38,535.48,535.71,6450.0,535.77,536.38,535.48,535.71,6450.0
2024-04-17 12:05:00,535.58,535.64,534.66,535.43,5453.0,535.58,535.64,534.66,535.43,5453.0
2024-04-17 12:10:00,535.49,536.43,535.48,536.35,2852.0,535.49,536.43,535.48,536.35,2852.0
2024-04-17 12:15:00,536.3,536.71,536.13,536.71,3100.0,536.3,536.71,536.13,536.71,3100.0
2024-04-17 12:20:00,536.84,536.84,535.97,536.15,5157.0,536.84,536.84,535.97,536.15,5157.0
2024-04-17 12:25:00,535.92,536.71,535.92,536.49,4254.0,535.92,536.71,535.92,536.49,4254.0
2024-04-17 12:30:00,536.42,536.53,536.02,536.06,4540.0,536.42,536.53,536.02,536.06,4540.0
2024-04-17 12:35:00,535.74,535.74,535.13,535.39,3098.0,535.74,535.74,535.13,535.39,3098.0
2024-04-17 12:40:00,535.38,535.67,534.5,534.71,3797.0,535.38,535.67,534.5,534.71,3797.0
2024-04-17 12:45:00,534.78,535.17,534.02,535.15,6602.0,534.78,535.17,534.02,535.15,6602.0
2024-04-17 12:50:00,534.81,534.95,534.8,534.8,492.0,534.81,534.95,534.8,534.8,492.0
2024-04-17 12:55:00,534.79,534.79,533.94,534.25,9645.0,534.79,534.79,533.94,534.25,9645.0
2024-04-17 13:00:00,534.24,535.28,534.11,534.9,6484.0,534.24,535.28,534.11,534.9,6484.0
2024-04-17 13:05:00,534.75,535.51,534.75,535.44,3483.0,534.75,535.51,534.75,535.44,3483.0
2024-04-17 13:10:00,535.48,535.48,535.36,535.36,504.0,535.48,535.48,535.36,535.36,504.0
2024-04-17 13:15:00,535.5,536.48,534.99,535.31,16259.0,535.5,536.48,534.99,535.31,16259.0
2024-04-17 13:20:00,535.25,535.78,535.25,535.3,1849.0,535.25,535.78,535.25,535.3,1849.0
2024-04-17 13:25:00,535.62,535.7,535.05,535.7,1882.0,535.62,535.7,535.05,535.7,1882.0
2024-04-17 13:30:00,535.73,535.8,534.54,534.54,1973.0,535.73,535.8,534.54,534.54,1973.0
2024-04-17 13:35:00,534.48,534.81,534.28,534.38,2677.0,534.48,534.81,534.28,534.38,2677.0
2024-04-17 13:40:00,534.0,534.06,532.65,533.07,4173.0,534.0,534.06,532.65,533.07,4173.0
2024-04-17 13:45:00,532.67,533.57,532.6,533.57,3127.0,532.67,533.57,532.6,533.57,3127.0
2024-04-17 13:50:00,534.01,534.02,532.21,533.33,3223.0,534.01,534.02,532.21,533.33,3223.0
2024-04-17 13:55:00,533.37,533.65,533.26,533.26,502.0,533.37,533.65,533.26,533.26,502.0
2024-04-17 14:00:00,532.94,533.26,532.85,532.85,2693.0,532.94,533.26,532.85,532.85,2693.0
2024-04-17 14:05:00,532.63,533.23,532.37,533.23,2276.0,532.63,533.23,532.37,533.23,2276.0
2024-04-17 14:10:00,532.4,532.65,532.11,532.11,1469.0,532.4,532.65,532.11,532.11,1469.0
2024-04-17 14:15:00,531.96,532.51,531.36,532.11,2638.0,531.96,532.51,531.36,532.11,2638.0
2024-04-17 14:20:00,532.04,532.04,531.52,531.75,600.0,532.04,532.04,531.52,531.75,600.0
2024-04-17 14:25:00,532.02,532.42,531.75,531.75,2249.0,532.02,532.42,531.75,531.75,2249.0
2024-04-17 14:30:00,531.76,531.91,530.88,530.88,1862.0,531.76,531.91,530.88,530.88,1862.0
2024-04-17 14:35:00,531.0,531.89,530.32,531.89,4054.0,531.0,531.89,530.32,531.89,4054.0
2024-04-17 14:40:00,531.89,534.66,531.89,534.66,4853.0,531.89,534.66,531.89,534.66,4853.0
2024-04-17 14:45:00,534.52,534.7,532.94,533.14,2947.0,534.52,534.7,532.94,533.14,2947.0
2024-04-17 14:50:00,532.94,532.97,531.21,531.21,1822.0,532.94,532.97,531.21,531.21,1822.0
2024-04-17 14:55:00,530.85,531.15,530.12,530.45,14294.0,530.85,531.15,530.12,530.45,14294.0
2024-04-17 15:00:00,530.23,530.89,529.74,530.33,5498.0,530.23,530.89,529.74,530.33,5498.0
2024-04-17 15:05:00,531.04,531.04,530.22,530.6,2112.0,531.04,531.04,530.22,530.6,2112.0
2024-04-17 15:10:00,530.81,530.92,530.21,530.38,3109.0,530.81,530.92,530.21,530.38,3109.0
2024-04-17 15:15:00,530.4,531.0,530.27,531.0,18086.0,530.4,531.0,530.27,531.0,18086.0
2024-04-17 15:20:00,531.09,531.29,530.3,530.6,2594.0,531.09,531.29,530.3,530.6,2594.0
2024-04-17 15:25:00,530.18,530.18,529.54,529.87,3091.0,530.18,530.18,529.54,529.87,3091.0
2024-04-17 15:30:00,529.64,529.78,528.79,529.02,13668.0,529.64,529.78,528.79,529.02,13668.0
2024-04-17 15:35:00,529.13,529.95,528.36,528.47,4097.0,529.13,529.95,528.36,528.47,4097.0
2024-04-17 15:40:00,528.23,529.51,528.0,529.47,9164.0,528.23,529.51,528.0,529.47,9164.0
2024-04-17 15:45:00,529.26,530.61,529.1,530.24,5971.0,529.26,530.61,529.1,530.24,5971.0
2024-04-17 15:50:00,530.11,530.43,528.84,528.85,15880.0,530.11,530.43,528.84,528.85,15880.0
2024-04-17 15:55:00,528.63,528.63,525.77,527.18,59769.0,528.63,528.63,525.77,527.18,59769.0
2024-04-18 09:30:00,529.39,530.0,522.75,524.98,22213.0,529.39,530.0,522.75,524.98,22213.0
2024-04-18 09:35:00,525.59,525.59,521.07,521.59,3479.0,525.59,525.59,521.07,521.59,3479.0
2024-04-18 09:40:00,520.98,524.78,520.95,524.51,4627.0,520.98,524.78,520.95,524.51,4627.0
2024-04-18 09:45:00,524.8,526.47,524.62,526.09,5809.0,524.8,526.47,524.62,526.09,5809.0
2024-04-18 09:50:00,526.55,526.79,525.0,525.54,3984.0,526.55,526.79,525.0,525.54,3984.0
2024-04-18 09:55:00,525.41,526.88,525.29,525.54,2828.0,525.41,526.88,525.29,525.54,2828.0
2024-04-18 10:00:00,524.91,525.2,523.45,523.46,3298.0,524.91,525.2,523.45,523.46,3298.0
2024-04-18 10:05:00,524.25,524.7,522.84,524.29,2578.0,524.25,524.7,522.84,524.29,2578.0
2024-04-18 10:10:00,524.49,525.58,523.37,524.07,3975.0,524.49,525.58,523.37,524.07,3975.0
2024-04-18 10:15:00,523.42,524.21,523.42,523.7,724.0,523.42,524.21,523.42,523.7,724.0
2024-04-18 10:20:00,523.57,523.85,523.1,523.44,26327.0,523.57,523.85,523.1,523.44,26327.0
2024-04-18 10:25:00,523.66,524.01,522.68,523.01,5453.0,523.66,524.01,522.68,523.01,5453.0
2024-04-18 10:30:00,523.44,523.44,522.37,523.02,3147.0,523.44,523.44,522.37,523.02,3147.0
2024-04-18 10:35:00,523.04,524.99,522.79,523.78,5476.0,523.04,524.99,522.79,523.78,5476.0
2024-04-18 10:40:00,524.07,524.44,523.69,524.31,5413.0,524.07,524.44,523.69,524.31,5413.0
2024-04-18 10:45:00,524.64,524.99,523.71,524.23,2503.0,524.64,524.99,523.71,524.23,2503.0
2024-04-18 10:50:00,524.03,524.12,522.99,522.99,17094.0,524.03,524.12,522.99,522.99,17094.0
2024-04-18 10:55:00,523.81,524.35,522.86,524.27,20779.0,523.81,524.35,522.86,524.27,20779.0
2024-04-18 11:00:00,523.95,524.27,523.41,523.41,1649.0,523.95,524.27,523.41,523.41,1649.0
2024-04-18 11:05:00,523.66,524.5,523.5,523.99,5535.0,523.66,524.5,523.5,523.99,5535.0
2024-04-18 11:10:00,524.0,525.55,523.98,525.47,5160.0,524.0,525.55,523.98,525.47,5160.0
2024-04-18 11:15:00,524.82,525.68,524.69,524.78,5162.0,524.82,525.68,524.69,524.78,5162.0
2024-04-18 11:20:00,524.64,525.76,524.64,525.1,4881.0,524.64,525.76,524.64,525.1,4881.0
2024-04-18 11:25:00,525.63,525.63,523.84,523.84,3741.0,525.63,525.63,523.84,523.84,3741.0
2024-04-18 11:30:00,524.43,524.43,523.51,523.59,3485.0,524.43,524.43,523.51,523.59,3485.0
2024-04-18 11:35:00,523.95,523.95,523.28,523.49,5526.0,523.95,523.95,523.28,523.49,5526.0
2024-04-18 11:40:00,523.24,523.8,523.1,523.75,2906.0,523.24,523.8,523.1,523.75,2906.0
2024-04-18 11:45:00,523.55,524.08,523.14,523.14,4779.0,523.55,524.08,523.14,523.14,4779.0
2024-04-18 11:50:00,522.99,523.21,522.89,523.07,3101.0,522.99,523.21,522.89,523.07,3101.0
2024-04-18 11:55:00,523.07,523.92,522.95,523.27,3401.0,523.07,523.92,522.95,523.27,3401.0
2024-04-18 12:00:00,523.05,523.77,519.61,520.31,18958.0,523.05,523.77,519.61,520.31,18958.0
2024-04-18 12:05:00,520.08,520.9,519.6,519.87,9167.0,520.08,520.9,519.6,519.87,9167.0
2024-04-18 12:10:00,520.15,520.69,519.33,519.49,6406.0,520.15,520.69,519.33,519.49,6406.0
2024-04-18 12:15:00,519.68,519.88,519.37,519.54,5933.0,519.68,519.88,519.37,519.54,5933.0
2024-04-18 12:20:00,519.24,519.5,518.12,518.14,5119.0,519.24,519.5,518.12,518.14,5119.0
2024-04-18 12:25:00,517.67,518.46,517.11,517.18,3520.0,517.67,518.46,517.11,517.18,3520.0
2024-04-18 12:30:00,517.47,519.47,517.39,518.1,14608.0,517.47,519.47,517.39,518.1,14608.0
2024-04-18 12:35:00,518.47,519.34,517.98,518.97,11745.0,518.47,519.34,517.98,518.97,11745.0
2024-04-18 12:40:00,518.82,519.4,518.7,518.91,5931.0,518.82,519.4,518.7,518.91,5931.0
2024-04-18 12:45:00,518.92,519.24,518.62,519.21,24676.0,518.92,519.24,518.62,519.21,24676.0
2024-04-18 12:50:00,519.24,519.24,517.06,517.7,29398.0,519.24,519.24,517.06,517.7,29398.0
2024-04-18 12:55:00,517.73,519.07,517.73,519.07,5478.0,517.73,519.07,517.73,519.07,5478.0
2024-04-18 13:00:00,519.03,519.88,518.93,519.77,8808.0,519.03,519.88,518.93,519.77,8808.0
2024-04-18 13:05:00,519.78,520.41,518.98,520.41,8329.0,519.78,520.41,518.98,520.41,8329.0
2024-04-18 13:10:00,520.76,521.24,519.9,520.81,12371.0,520.76,521.24,519.9,520.81,12371.0
2024-04-18 13:15:00,521.16,521.36,520.44,520.87,3986.0,521.16,521.36,520.44,520.87,3986.0
2024-04-18 13:20:00,521.59,521.91,520.31,520.31,6862.0,521.59,521.91,520.31,520.31,6862.0
2024-04-18 13:25:00,520.25,521.43,520.25,521.26,4299.0,520.25,521.43,520.25,521.26,4299.0
2024-04-18 13:30:00,521.91,521.93,520.64,520.64,1614.0,521.91,521.93,520.64,520.64,1614.0
2024-04-18 13:35:00,521.23,521.66,520.67,520.72,2570.0,521.23,521.66,520.67,520.72,2570.0
2024-04-18 13:40:00,520.64,520.93,519.41,520.43,3840.0,520.64,520.93,519.41,520.43,3840.0
2024-04-18 13:45:00,520.81,521.07,519.89,520.35,2222.0,520.81,521.07,519.89,520.35,2222.0
2024-04-18 13:50:00,520.37,520.37,519.32,519.32,2624.0,520.37,520.37,519.32,519.32,2624.0
2024-04-18 13:55:00,519.8,520.27,519.66,520.21,2760.0,519.8,520.27,519.66,520.21,2760.0
2024-04-18 14:00:00,520.62,521.05,520.02,520.02,2555.0,520.62,521.05,520.02,520.02,2555.0
2024-04-18 14:05:00,520.02,520.02,518.81,519.22,6629.0,520.02,520.02,518.81,519.22,6629.0
2024-04-18 14:10:00,519.36,519.53,518.16,519.45,4453.0,519.36,519.53,518.16,519.45,4453.0
2024-04-18 14:15:00,520.05,520.9,520.04,520.45,3317.0,520.05,520.9,520.04,520.45,3317.0
2024-04-18 14:20:00,520.21,521.69,519.98,521.69,8609.0,520.21,521.69,519.98,521.69,8609.0
2024-04-18 14:25:00,521.54,521.6,519.47,519.59,1679.0,521.54,521.6,519.47,519.59,1679.0
2024-04-18 14:30:00,519.01,519.4,518.36,518.51,2410.0,519.01,519.4,518.36,518.51,2410.0
2024-04-18 14:35:00,518.56,518.96,518.21,518.96,5407.0,518.56,518.96,518.21,518.96,5407.0
2024-04-18 14:40:00,518.79,519.51,518.79,519.21,3222.0,518.79,519.51,518.79,519.21,3222.0
2024-04-18 14:45:00,519.39,520.05,518.95,520.05,4582.0,519.39,520.05,518.95,520.05,4582.0
2024-04-18 14:50:00,519.73,520.21,519.21,520.01,2832.0,519.73,520.21,519.21,520.01,2832.0
2024-04-18 14:55:00,519.81,519.93,518.65,518.65,8182.0,519.81,519.93,518.65,518.65,8182.0
2024-04-18 15:00:00,518.56,520.68,518.44,520.68,7666.0,518.56,520.68,518.44,520.68,7666.0
2024-04-18 15:05:00,520.3,521.26,520.29,520.33,3533.0,520.3,521.26,520.29,520.33,3533.0
2024-04-18 15:10:00,520.39,521.06,519.8,520.24,4340.0,520.39,521.06,519.8,520.24,4340.0
2024-04-18 15:15:00,520.25,520.59,519.42,519.97,5468.0,520.25,520.59,519.42,519.97,5468.0
2024-04-18 15:20:00,519.9,520.46,519.0,520.4,6961.0,519.9,520.46,519.0,520.4,6961.0
2024-04-18 15:25:00,519.89,519.98,519.43,519.43,4492.0,519.89,519.98,519.43,519.43,4492.0
2024-04-18 15:30:00,519.59,520.58,519.33,519.82,5647.0,519.59,520.58,519.33,519.82,5647.0
2024-04-18 15:35:00,519.99,520.54,519.81,519.95,6044.0,519.99,520.54,519.81,519.95,6044.0
2024-04-18 15:40:00,520.01,520.52,519.75,520.36,8654.0,520.01,520.52,519.75,520.36,8654.0
2024-04-18 15:45:00,520.37,520.43,519.3,519.31,8354.0,520.37,520.43,519.3,519.31,8354.0
2024-04-18 15:50:00,519.78,521.4,518.55,519.22,32973.0,519.78,521.4,518.55,519.22,32973.0
2024-04-18 15:55:00,519.23,520.14,519.14,519.65,49921.0,519.23,520.14,519.14,519.65,49921.0
2024-04-19 09:30:00,518.9,518.9,512.71,517.55,70754.0,518.9,518.9,512.71,517.55,70754.0
2024-04-19 09:35:00,518.74,519.0,516.49,516.77,5567.0,518.74,519.0,516.49,516.77,5567.0
2024-04-19 09:40:00,516.46,520.96,516.46,520.95,3614.0,516.46,520.96,516.46,520.95,3614.0
2024-04-19 09:45:00,521.05,522.62,519.78,520.28,9767.0,521.05,522.62,519.78,520.28,9767.0
2024-04-19 09:50:00,519.75,521.1,519.27,521.1,5948.0,519.75,521.1,519.27,521.1,5948.0
2024-04-19 09:55:00,521.08,522.28,519.72,519.72,8685.0,521.08,522.28,519.72,519.72,8685.0
2024-04-19 10:00:00,519.81,520.0,517.6,518.15,3342.0,519.81,520.0,517.6,518.15,3342.0
2024-04-19 10:05:00,518.36,518.36,516.25,516.65,13691.0,518.36,518.36,516.25,516.65,13691.0
2024-04-19 10:10:00,516.65,516.99,515.33,516.57,3861.0,516.65,516.99,515.33,516.57,3861.0
2024-04-19 10:15:00,516.28,517.94,515.78,517.44,3020.0,516.28,517.94,515.78,517.44,3020.0
2024-04-19 10:20:00,516.75,516.87,515.86,515.96,2848.0,516.75,516.87,515.86,515.96,2848.0
2024-04-19 10:25:00,516.18,517.94,515.82,517.94,3235.0,516.18,517.94,515.82,517.94,3235.0
2024-04-19 10:30:00,518.04,518.76,517.77,518.45,2611.0,518.04,518.76,517.77,518.45,2611.0
2024-04-19 10:35:00,518.02,518.06,516.58,517.04,8404.0,518.02,518.06,516.58,517.04,8404.0
2024-04-19 10:40:00,517.45,518.01,517.07,518.0,1500.0,517.45,518.01,517.07,518.0,1500.0
2024-04-19 10:45:00,518.22,519.17,518.05,519.17,3321.0,518.22,519.17,518.05,519.17,3321.0
2024-04-19 10:50:00,519.42,519.85,518.49,518.7,29096.0,519.42,519.85,518.49,518.7,29096.0
2024-04-19 10:55:00,518.11,518.8,517.56,518.08,2605.0,518.11,518.8,517.56,518.08,2605.0
2024-04-19 11:00:00,517.71,517.94,515.65,516.18,4569.0,517.71,517.94,515.65,516.18,4569.0
2024-04-19 11:05:00,515.95,517.51,515.62,516.47,1390.0,515.95,517.51,515.62,516.47,1390.0
2024-04-19 11:10:00,517.45,517.45,516.2,516.25,2654.0,517.45,517.45,516.2,516.25,2654.0
2024-04-19 11:15:00,516.39,516.4,514.89,514.89,3820.0,516.39,516.4,514.89,514.89,3820.0
2024-04-19 11:20:00,514.94,518.09,514.63,514.63,23016.0,514.94,518.09,514.63,514.63,23016.0
2024-04-19 11:25:00,515.01,515.25,514.05,515.1,6208.0,515.01,515.25,514.05,515.1,6208.0
2024-04-19 11:30:00,515.49,515.99,514.77,515.18,3750.0,515.49,515.99,514.77,515.18,3750.0
2024-04-19 11:35:00,515.08,515.97,514.57,515.71,6433.0,515.08,515.97,514.57,515.71,6433.0
2024-04-19 11:40:00,515.96,515.97,514.85,515.23,10416.0,515.96,515.97,514.85,515.23,10416.0
2024-04-19 11:45:00,515.18,515.24,513.75,513.9,10448.0,515.18,515.24,513.75,513.9,10448.0
2024-04-19 11:50:00,513.88,513.92,512.54,513.36,7593.0,513.88,513.92,512.54,513.36,7593.0
2024-04-19 11:55:00,513.11,513.63,512.43,513.05,5081.0,513.11,513.63,512.43,513.05,5081.0
2024-04-19 12:00:00,513.14,514.68,513.14,513.78,2600.0,513.14,514.68,513.14,513.78,2600.0
2024-04-19 12:05:00,513.79,514.33,513.51,514.02,4041.0,513.79,514.33,513.51,514.02,4041.0
2024-04-19 12:10:00,513.72,513.9,512.46,512.46,5106.0,513.72,513.9,512.46,512.46,5106.0
2024-04-19 12:15:00,512.32,512.81,512.16,512.35,3100.0,512.32,512.81,512.16,512.35,3100.0
2024-04-19 12:20:00,512.25,512.72,512.12,512.68,2226.0,512.25,512.72,512.12,512.68,2226.0
2024-04-19 12:25:00,512.69,513.0,512.11,512.21,3536.0,512.69,513.0,512.11,512.21,3536.0
2024-04-19 12:30:00,512.7,513.22,512.49,512.55,3300.0,512.7,513.22,512.49,512.55,3300.0
2024-04-19 12:35:00,512.59,512.59,510.95,511.04,4782.0,512.59,512.59,510.95,511.04,4782.0
2024-04-19 12:40:00,510.96,511.62,510.71,511.07,4362.0,510.96,511.62,510.71,511.07,4362.0
2024-04-19 12:45:00,511.17,511.49,510.96,511.04,3495.0,511.17,511.49,510.96,511.04,3495.0
2024-04-19 12:50:00,511.2,513.02,511.2,512.35,4100.0,511.2,513.02,511.2,512.35,4100.0
2024-04-19 12:55:00,511.97,512.71,511.97,512.71,3932.0,511.97,512.71,511.97,512.71,3932.0
2024-04-19 13:00:00,512.71,513.4,512.65,513.4,1412.0,512.71,513.4,512.65,513.4,1412.0
2024-04-19 13:05:00,513.12,513.66,513.05,513.66,1700.0,513.12,513.66,513.05,513.66,1700.0
2024-04-19 13:10:00,513.79,514.32,513.7,513.76,909.0,513.79,514.32,513.7,513.76,909.0
2024-04-19 13:15:00,513.91,515.05,513.63,514.59,2843.0,513.91,515.05,513.63,514.59,2843.0
2024-04-19 13:20:00,514.67,514.67,514.65,514.67,500.0,514.67,514.67,514.65,514.67,500.0
2024-04-19 13:25:00,514.59,515.0,513.73,513.78,2077.0,514.59,515.0,513.73,513.78,2077.0
2024-04-19 13:30:00,514.08,514.51,513.68,514.51,2900.0,514.08,514.51,513.68,514.51,2900.0
2024-04-19 13:35:00,514.53,514.85,514.14,514.25,2521.0,514.53,514.85,514.14,514.25,2521.0
2024-04-19 13:40:00,514.4,514.49,514.13,514.14,1750.0,514.4,514.49,514.13,514.14,1750.0
2024-04-19 13:45:00,514.14,514.93,514.14,514.93,6307.0,514.14,514.93,514.14,514.93,6307.0
2024-04-19 13:50:00,515.37,515.93,515.1,515.51,4245.0,515.37,515.93,515.1,515.51,4245.0
2024-04-19 13:55:00,515.71,515.71,514.95,514.95,900.0,515.71,515.71,514.95,514.95,900.0
2024-04-19 14:00:00,514.12,514.12,512.02,512.39,5075.0,514.12,514.12,512.02,512.39,5075.0
2024-04-19 14:05:00,512.62,513.26,512.03,512.58,3633.0,512.62,513.26,512.03,512.58,3633.0
2024-04-19 14:10:00,512.75,512.94,512.37,512.37,3928.0,512.75,512.94,512.37,512.37,3928.0
2024-04-19 14:15:00,512.59,512.59,511.9,512.51,2180.0,512.59,512.59,511.9,512.51,2180.0
2024-04-19 14:20:00,512.34,512.92,512.24,512.24,1939.0,512.34,512.92,512.24,512.24,1939.0
2024-04-19 14:25:00,512.63,512.86,510.9,510.9,6267.0,512.63,512.86,510.9,510.9,6267.0
2024-04-19 14:30:00,511.45,511.77,511.08,511.09,2996.0,511.45,511.77,511.08,511.09,2996.0
2024-04-19 14:35:00,511.38,511.38,509.75,509.75,4376.0,511.38,511.38,509.75,509.75,4376.0
2024-04-19 14:40:00,509.5,509.5,508.96,509.3,3983.0,509.5,509.5,508.96,509.3,3983.0
2024-04-19 14:45:00,509.53,509.53,508.24,509.26,2570.0,509.53,509.53,508.24,509.26,2570.0
2024-04-19 14:50:00,509.11,509.86,509.07,509.51,2417.0,509.11,509.86,509.07,509.51,2417.0
2024-04-19 14:55:00,509.55,511.18,509.51,511.15,14338.0,509.55,511.18,509.51,511.15,14338.0
2024-04-19 15:00:00,511.44,511.44,509.41,509.44,6822.0,511.44,511.44,509.41,509.44,6822.0
2024-04-19 15:05:00,509.25,510.82,508.9,510.73,2291.0,509.25,510.82,508.9,510.73,2291.0
2024-04-19 15:10:00,510.33,511.47,510.33,510.99,1800.0,510.33,511.47,510.33,510.99,1800.0
2024-04-19 15:15:00,511.07,511.17,510.22,510.94,3190.0,511.07,511.17,510.22,510.94,3190.0
2024-04-19 15:20:00,511.16,511.16,510.25,510.76,2900.0,511.16,511.16,510.25,510.76,2900.0
2024-04-19 15:25:00,510.61,511.01,509.89,510.52,3577.0,510.61,511.01,509.89,510.52,3577.0
2024-04-19 15:30:00,510.26,510.74,509.91,510.43,4375.0,510.26,510.74,509.91,510.43,4375.0
2024-04-19 15:35:00,510.36,510.36,509.09,509.95,7132.0,510.36,510.36,509.09,509.95,7132.0
2024-04-19 15:40:00,509.46,509.47,508.19,508.73,6567.0,509.46,509.47,508.19,508.73,6567.0
2024-04-19 15:45:00,508.84,510.3,508.64,509.67,7480.0,508.84,510.3,508.64,509.67,7480.0
2024-04-19 15:50:00,510.31,511.41,509.8,511.15,15466.0,510.31,511.41,509.8,511.15,15466.0
2024-04-19 15:55:00,510.66,511.14,510.22,510.66,27769.0,510.66,511.14,510.22,510.66,27769.0
2024-04-22 09:30:00,513.08,517.43,513.08,515.7,31169.0,513.08,517.43,513.08,515.7,31169.0
2024-04-22 09:35:00,513.9,514.83,511.96,514.35,5586.0,513.9,514.83,511.96,514.35,5586.0
2024-04-22 09:40:00,514.8,516.0,511.73,513.31,5822.0,514.8,516.0,511.73,513.31,5822.0
2024-04-22 09:45:00,514.53,514.81,514.32,514.69,1480.0,514.53,514.81,514.32,514.69,1480.0
2024-04-22 09:50:00,515.18,515.35,514.3,515.35,2603.0,515.18,515.35,514.3,515.35,2603.0
2024-04-22 09:55:00,515.32,515.38,512.96,512.96,7474.0,515.32,515.38,512.96,512.96,7474.0
2024-04-22 10:00:00,512.99,514.52,512.75,513.61,4013.0,512.99,514.52,512.75,513.61,4013.0
2024-04-22 10:05:00,513.4,515.16,513.4,514.75,10865.0,513.4,515.16,513.4,514.75,10865.0
2024-04-22 10:10:00,515.19,516.21,514.81,515.38,6566.0,515.19,516.21,514.81,515.38,6566.0
2024-04-22 10:15:00,515.11,515.33,514.29,515.24,7924.0,515.11,515.33,514.29,515.24,7924.0
2024-04-22 10:20:00,514.19,514.56,513.49,513.91,20530.0,514.19,514.56,513.49,513.91,20530.0
2024-04-22 10:25:00,513.64,513.76,512.79,513.22,10861.0,513.64,513.76,512.79,513.22,10861.0
2024-04-22 10:30:00,513.21,513.96,512.98,513.29,4487.0,513.21,513.96,512.98,513.29,4487.0
2024-04-22 10:35:00,513.58,514.03,513.53,513.9,1232.0,513.58,514.03,513.53,513.9,1232.0
2024-04-22 10:40:00,514.36,515.34,514.33,514.87,1929.0,514.36,515.34,514.33,514.87,1929.0
2024-04-22 10:45:00,514.79,514.98,514.17,514.17,1308.0,514.79,514.98,514.17,514.17,1308.0
2024-04-22 10:50:00,514.39,514.39,511.54,512.13,2072.0,514.39,514.39,511.54,512.13,2072.0
2024-04-22 10:55:00,512.48,512.8,511.72,512.73,3803.0,512.48,512.8,511.72,512.73,3803.0
2024-04-22 11:00:00,512.51,512.51,511.5,511.53,2271.0,512.51,512.51,511.5,511.53,2271.0
2024-04-22 11:05:00,511.34,511.7,510.93,511.19,2969.0,511.34,511.7,510.93,511.19,2969.0
2024-04-22 11:10:00,511.4,511.64,510.81,511.23,7769.0,511.4,511.64,510.81,511.23,7769.0
2024-04-22 11:15:00,511.04,511.81,510.75,511.48,6187.0,511.04,511.81,510.75,511.48,6187.0
2024-04-22 11:20:00,511.1,511.56,510.81,511.56,4854.0,511.1,511.56,510.81,511.56,4854.0
2024-04-22 11:25:00,512.0,512.1,511.45,511.85,4069.0,512.0,512.1,511.45,511.85,4069.0
2024-04-22 11:30:00,512.26,512.45,511.73,512.25,3961.0,512.26,512.45,511.73,512.25,3961.0
2024-04-22 11:35:00,512.04,512.99,512.04,512.93,2392.0,512.04,512.99,512.04,512.93,2392.0
2024-04-22 11:40:00,512.79,513.09,512.18,512.2,1894.0,512.79,513.09,512.18,512.2,1894.0
2024-04-22 11:45:00,512.0,512.62,511.93,512.37,2241.0,512.0,512.62,511.93,512.37,2241.0
2024-04-22 11:50:00,512.66,512.98,512.65,512.65,1517.0,512.66,512.98,512.65,512.65,1517.0
2024-04-22 11:55:00,512.97,513.19,512.42,512.89,1856.0,512.97,513.19,512.42,512.89,1856.0
2024-04-22 12:00:00,513.07,513.37,512.43,513.15,2794.0,513.07,513.37,512.43,513.15,2794.0
2024-04-22 12:05:00,512.89,512.89,512.51,512.51,600.0,512.89,512.89,512.51,512.51,600.0
2024-04-22 12:10:00,512.5,513.12,512.32,512.93,14045.0,512.5,513.12,512.32,512.93,14045.0
2024-04-22 12:15:00,513.29,514.6,513.29,513.81,2451.0,513.29,514.6,513.29,513.81,2451.0
2024-04-22 12:20:00,513.83,514.23,513.18,513.19,2599.0,513.83,514.23,513.18,513.19,2599.0
2024-04-22 12:25:00,513.19,513.19,512.78,512.79,2203.0,513.19,513.19,512.78,512.79,2203.0
2024-04-22 12:30:00,512.23,512.23,511.22,511.23,400.0,512.23,512.23,511.22,511.23,400.0
2024-04-22 12:35:00,511.64,512.25,511.5,511.82,2219.0,511.64,512.25,511.5,511.82,2219.0
2024-04-22 12:40:00,511.81,511.82,511.2,511.51,2093.0,511.81,511.82,511.2,511.51,2093.0
2024-04-22 12:45:00,511.47,511.88,511.39,511.39,2383.0,511.47,511.88,511.39,511.39,2383.0
2024-04-22 12:50:00,511.17,512.18,510.91,512.08,4500.0,511.17,512.18,510.91,512.08,4500.0
2024-04-22 12:55:00,512.07,512.46,511.83,512.46,2566.0,512.07,512.46,511.83,512.46,2566.0
2024-04-22 13:00:00,512.85,512.85,512.27,512.83,2333.0,512.85,512.85,512.27,512.83,2333.0
2024-04-22 13:05:00,512.59,513.56,512.59,513.16,1800.0,512.59,513.56,512.59,513.16,1800.0
2024-04-22 13:10:00,513.49,513.89,513.41,513.5,1747.0,513.49,513.89,513.41,513.5,1747.0
2024-04-22 13:15:00,513.78,514.15,513.65,514.07,1750.0,513.78,514.15,513.65,514.07,1750.0
2024-04-22 13:20:00,513.83,514.25,513.8,514.25,700.0,513.83,514.25,513.8,514.25,700.0
2024-04-22 13:25:00,514.37,514.89,514.15,514.89,3469.0,514.37,514.89,514.15,514.89,3469.0
2024-04-22 13:30:00,514.71,514.74,514.39,514.39,1375.0,514.71,514.74,514.39,514.39,1375.0
2024-04-22 13:35:00,514.57,514.9,514.31,514.84,1411.0,514.57,514.9,514.31,514.84,1411.0
2024-04-22 13:40:00,515.03,515.06,514.22,514.23,1116.0,515.03,515.06,514.22,514.23,1116.0
2024-04-22 13:45:00,514.52,514.96,514.31,514.96,2130.0,514.52,514.96,514.31,514.96,2130.0
2024-04-22 13:50:00,514.59,515.97,514.56,515.76,3004.0,514.59,515.97,514.56,515.76,3004.0
2024-04-22 13:55:00,516.0,516.24,515.39,515.55,4422.0,516.0,516.24,515.39,515.55,4422.0
2024-04-22 14:00:00,515.45,515.45,515.05,515.45,1900.0,515.45,515.45,515.05,515.45,1900.0
2024-04-22 14:05:00,515.55,516.03,514.93,515.99,11259.0,515.55,516.03,514.93,515.99,11259.0
2024-04-22 14:10:00,515.97,516.13,515.61,515.94,2400.0,515.97,516.13,515.61,515.94,2400.0
2024-04-22 14:15:00,515.88,516.52,515.78,516.2,1415.0,515.88,516.52,515.78,516.2,1415.0
2024-04-22 14:20:00,516.19,516.48,516.04,516.36,932.0,516.19,516.48,516.04,516.36,932.0
2024-04-22 14:25:00,516.27,516.92,516.21,516.61,2500.0,516.27,516.92,516.21,516.61,2500.0
2024-04-22 14:30:00,516.87,517.38,516.84,517.15,5758.0,516.87,517.38,516.84,517.15,5758.0
2024-04-22 14:35:00,516.98,517.83,516.98,517.7,6919.0,516.98,517.83,516.98,517.7,6919.0
2024-04-22 14:40:00,517.57,517.66,516.78,516.95,4113.0,517.57,517.66,516.78,516.95,4113.0
2024-04-22 14:45:00,517.0,517.23,516.78,517.15,2900.0,517.0,517.23,516.78,517.15,2900.0
2024-04-22 14:50:00,516.93,516.93,516.33,516.34,3667.0,516.93,516.93,516.33,516.34,3667.0
2024-04-22 14:55:00,516.62,517.08,516.43,516.79,2031.0,516.62,517.08,516.43,516.79,2031.0
2024-04-22 15:00:00,516.89,516.9,516.24,516.45,1959.0,516.89,516.9,516.24,516.45,1959.0
2024-04-22 15:05:00,516.52,516.53,516.09,516.49,1806.0,516.52,516.53,516.09,516.49,1806.0
2024-04-22 15:10:00,516.42,517.31,516.42,517.25,3800.0,516.42,517.31,516.42,517.25,3800.0
2024-04-22 15:15:00,517.32,518.77,517.22,518.25,8932.0,517.32,518.77,517.22,518.25,8932.0
2024-04-22 15:20:00,518.02,518.03,517.1,517.24,8348.0,518.02,518.03,517.1,517.24,8348.0
2024-04-22 15:25:00,517.16,517.16,516.88,517.16,2018.0,517.16,517.16,516.88,517.16,2018.0
2024-04-22 15:30:00,517.28,517.82,516.33,516.33,3868.0,517.28,517.82,516.33,516.33,3868.0
2024-04-22 15:35:00,516.4,516.4,515.54,515.61,5127.0,516.4,516.4,515.54,515.61,5127.0
2024-04-22 15:40:00,515.56,516.76,515.46,516.76,7835.0,515.56,516.76,515.46,516.76,7835.0
2024-04-22 15:45:00,516.61,517.25,516.47,516.89,11015.0,516.61,517.25,516.47,516.89,11015.0
2024-04-22 15:50:00,516.86,516.86,514.89,515.07,16144.0,516.86,516.86,514.89,515.07,16144.0
2024-04-22 15:55:00,514.76,515.98,514.76,515.76,29722.0,514.76,515.98,514.76,515.76,29722.0
2024-04-23 09:30:00,510.77,524.49,510.77,523.58,45715.0,510.77,524.49,510.77,523.58,45715.0
2024-04-23 09:35:00,524.78,524.85,518.13,520.55,18357.0,524.78,524.85,518.13,520.55,18357.0
2024-04-23 09:40:00,520.63,522.72,519.67,522.44,14708.0,520.63,522.72,519.67,522.44,14708.0
2024-04-23 09:45:00,522.94,526.65,522.56,524.84,15041.0,522.94,526.65,522.56,524.84,15041.0
2024-04-23 09:50:00,525.12,528.29,524.54,527.6,17865.0,525.12,528.29,524.54,527.6,17865.0
2024-04-23 09:55:00,527.25,528.45,526.29,527.55,14709.0,527.25,528.45,526.29,527.55,14709.0
2024-04-23 10:00:00,527.54,528.29,526.0,526.26,11827.0,527.54,528.29,526.0,526.26,11827.0
2024-04-23 10:05:00,525.42,526.31,524.0,525.95,10043.0,525.42,526.31,524.0,525.95,10043.0
2024-04-23 10:10:00,524.93,526.6,524.89,525.13,8959.0,524.93,526.6,524.89,525.13,8959.0
2024-04-23 10:15:00,525.19,527.62,525.07,527.25,8904.0,525.19,527.62,525.07,527.25,8904.0
2024-04-23 10:20:00,527.61,528.62,526.63,527.09,8320.0,527.61,528.62,526.63,527.09,8320.0
2024-04-23 10:25:00,527.01,528.94,526.69,528.65,7495.0,527.01,528.94,526.69,528.65,7495.0
2024-04-23 10:30:00,528.41,529.53,528.02,528.9,9893.0,528.41,529.53,528.02,528.9,9893.0
2024-04-23 10:35:00,528.9,529.88,527.96,528.85,8780.0,528.9,529.88,527.96,528.85,8780.0
2024-04-23 10:40:00,528.48,529.01,527.74,528.08,5876.0,528.48,529.01,527.74,528.08,5876.0
2024-04-23 10:45:00,527.76,528.19,526.85,527.42,6901.0,527.76,528.19,526.85,527.42,6901.0
2024-04-23 10:50:00,527.42,528.55,527.13,528.15,7645.0,527.42,528.55,527.13,528.15,7645.0
2024-04-23 10:55:00,528.21,528.79,528.08,528.21,11360.0,528.21,528.79,528.08,528.21,11360.0
2024-04-23 11:00:00,528.47,528.54,526.81,526.81,12274.0,528.47,528.54,526.81,526.81,12274.0
2024-04-23 11:05:00,526.58,526.97,525.28,525.68,9424.0,526.58,526.97,525.28,525.68,9424.0
2024-04-23 11:10:00,526.11,527.85,526.09,527.69,6708.0,526.11,527.85,526.09,527.69,6708.0
2024-04-23 11:15:00,527.85,528.06,527.42,527.94,4696.0,527.85,528.06,527.42,527.94,4696.0
2024-04-23 11:20:00,528.07,528.49,527.73,528.3,4703.0,528.07,528.49,527.73,528.3,4703.0
2024-04-23 11:25:00,528.19,528.8,527.64,528.01,6800.0,528.19,528.8,527.64,528.01,6800.0
2024-04-23 11:30:00,527.86,527.91,526.64,526.9,6349.0,527.86,527.91,526.64,526.9,6349.0
2024-04-23 11:35:00,527.18,528.23,526.66,528.23,3749.0,527.18,528.23,526.66,528.23,3749.0
2024-04-23 11:40:00,528.16,528.44,527.7,528.13,6883.0,528.16,528.44,527.7,528.13,6883.0
2024-04-23 11:45:00,527.95,528.04,527.22,527.23,4420.0,527.95,528.04,527.22,527.23,4420.0
2024-04-23 11:50:00,527.33,527.95,527.2,527.88,3819.0,527.33,527.95,527.2,527.88,3819.0
2024-04-23 11:55:00,527.8,527.8,525.72,525.72,5043.0,527.8,527.8,525.72,525.72,5043.0
2024-04-23 12:00:00,526.45,527.63,526.44,527.63,4549.0,526.45,527.63,526.44,527.63,4549.0
2024-04-23 12:05:00,527.69,527.81,527.15,527.57,3821.0,527.69,527.81,527.15,527.57,3821.0
2024-04-23 12:10:00,527.48,527.72,526.85,527.5,5017.0,527.48,527.72,526.85,527.5,5017.0
2024-04-23 12:15:00,527.62,528.6,527.62,528.47,5754.0,527.62,528.6,527.62,528.47,5754.0
2024-04-23 12:20:00,528.48,529.71,528.48,529.29,6227.0,528.48,529.71,528.48,529.29,6227.0
2024-04-23 12:25:00,529.03,529.55,529.03,529.28,4677.0,529.03,529.55,529.03,529.28,4677.0
2024-04-23 12:30:00,529.3,529.42,528.54,528.88,6239.0,529.3,529.42,528.54,528.88,6239.0
2024-04-23 12:35:00,528.59,528.59,527.85,528.29,2840.0,528.59,528.59,527.85,528.29,2840.0
2024-04-23 12:40:00,528.06,528.2,527.56,528.02,9102.0,528.06,528.2,527.56,528.02,9102.0
2024-04-23 12:45:00,527.89,527.9,526.91,527.3,6021.0,527.89,527.9,526.91,527.3,6021.0
2024-04-23 12:50:00,527.52,528.48,527.39,527.59,10766.0,527.52,528.48,527.39,527.59,10766.0
2024-04-23 12:55:00,527.44,527.64,526.9,527.54,5226.0,527.44,527.64,526.9,527.54,5226.0
2024-04-23 13:00:00,527.54,528.28,527.12,528.08,6164.0,527.54,528.28,527.12,528.08,6164.0
2024-04-23 13:05:00,528.36,528.9,527.63,527.63,4583.0,528.36,528.9,527.63,527.63,4583.0
2024-04-23 13:10:00,527.69,527.7,526.94,527.7,2234.0,527.69,527.7,526.94,527.7,2234.0
2024-04-23 13:15:00,527.7,528.04,527.07,527.82,4516.0,527.7,528.04,527.07,527.82,4516.0
2024-04-23 13:20:00,527.86,528.51,527.86,528.01,5420.0,527.86,528.51,527.86,528.01,5420.0
2024-04-23 13:25:00,527.81,528.63,527.63,528.08,4685.0,527.81,528.63,527.63,528.08,4685.0
2024-04-23 13:30:00,528.21,528.5,528.0,528.34,3369.0,528.21,528.5,528.0,528.34,3369.0
2024-04-23 13:35:00,528.14,528.57,527.92,528.24,3524.0,528.14,528.57,527.92,528.24,3524.0
2024-04-23 13:40:00,528.19,529.12,528.19,528.83,6530.0,528.19,529.12,528.19,528.83,6530.0
2024-04-23 13:45:00,528.97,529.42,528.93,529.2,2723.0,528.97,529.42,528.93,529.2,2723.0
2024-04-23 13:50:00,529.01,530.62,528.73,530.02,7086.0,529.01,530.62,528.73,530.02,7086.0
2024-04-23 13:55:00,530.07,530.36,529.9,530.15,3962.0,530.07,530.36,529.9,530.15,3962.0
2024-04-23 14:00:00,530.32,531.69,530.32,530.34,9891.0,530.32,531.69,530.32,530.34,9891.0
2024-04-23 14:05:00,530.5,530.78,530.11,530.36,4083.0,530.5,530.78,530.11,530.36,4083.0
2024-04-23 14:10:00,530.39,531.16,530.18,530.63,4976.0,530.39,531.16,530.18,530.63,4976.0
2024-04-23 14:15:00,530.8,530.93,530.36,530.45,4880.0,530.8,530.93,530.36,530.45,4880.0
2024-04-23 14:20:00,530.39,531.54,530.24,530.26,11406.0,530.39,531.54,530.24,530.26,11406.0
2024-04-23 14:25:00,530.39,530.42,529.98,530.32,4500.0,530.39,530.42,529.98,530.32,4500.0
2024-04-23 14:30:00,530.33,531.4,530.12,530.5,16086.0,530.33,531.4,530.12,530.5,16086.0
2024-04-23 14:35:00,530.55,531.38,530.55,531.12,1700.0,530.55,531.38,530.55,531.12,1700.0
2024-04-23 14:40:00,531.07,531.7,530.63,531.66,4733.0,531.07,531.7,530.63,531.66,4733.0
2024-04-23 14:45:00,531.44,531.73,530.92,531.01,4991.0,531.44,531.73,530.92,531.01,4991.0
2024-04-23 14:50:00,531.25,531.27,530.26,530.46,4230.0,531.25,531.27,530.26,530.46,4230.0
2024-04-23 14:55:00,530.28,531.43,530.1,531.04,7142.0,530.28,531.43,530.1,531.04,7142.0
2024-04-23 15:00:00,531.07,531.44,530.0,530.17,6126.0,531.07,531.44,530.0,530.17,6126.0
2024-04-23 15:05:00,530.5,530.89,530.23,530.75,3171.0,530.5,530.89,530.23,530.75,3171.0
2024-04-23 15:10:00,530.72,531.63,530.65,531.06,7461.0,530.72,531.63,530.65,531.06,7461.0
2024-04-23 15:15:00,530.94,531.14,529.64,529.73,5329.0,530.94,531.14,529.64,529.73,5329.0
2024-04-23 15:20:00,529.91,530.17,529.38,530.01,5146.0,529.91,530.17,529.38,530.01,5146.0
2024-04-23 15:25:00,530.01,530.04,529.23,529.5,4257.0,530.01,530.04,529.23,529.5,4257.0
2024-04-23 15:30:00,529.56,529.96,529.3,529.72,4399.0,529.56,529.96,529.3,529.72,4399.0
2024-04-23 15:35:00,529.7,529.99,529.33,529.79,7854.0,529.7,529.99,529.33,529.79,7854.0
2024-04-23 15:40:00,529.79,530.02,529.38,529.9,7368.0,529.79,530.02,529.38,529.9,7368.0
2024-04-23 15:45:00,529.84,530.07,529.12,529.27,8935.0,529.84,530.07,529.12,529.27,8935.0
2024-04-23 15:50:00,529.1,529.2,528.13,528.56,19963.0,529.1,529.2,528.13,528.56,19963.0
2024-04-23 15:55:00,528.59,528.59,527.1,527.53,45016.0,528.59,528.59,527.1,527.53,45016.0
2024-04-24 09:30:00,533.19,534.69,530.78,534.69,21207.0,533.19,534.69,530.78,534.69,21207.0
2024-04-24 09:35:00,534.3,536.99,534.2,536.98,5420.0,534.3,536.99,534.2,536.98,5420.0
2024-04-24 09:40:00,536.98,538.99,536.72,538.16,15649.0,536.98,538.99,536.72,538.16,15649.0
2024-04-24 09:45:00,538.35,540.73,537.85,540.41,13627.0,538.35,540.73,537.85,540.41,13627.0
2024-04-24 09:50:00,540.33,540.41,538.16,538.8,14484.0,540.33,540.41,538.16,538.8,14484.0
2024-04-24 09:55:00,538.8,539.14,537.07,537.08,19619.0,538.8,539.14,537.07,537.08,19619.0
2024-04-24 10:00:00,537.81,538.05,536.22,537.66,21571.0,537.81,538.05,536.22,537.66,21571.0
2024-04-24 10:05:00,538.2,539.48,537.58,538.94,9803.0,538.2,539.48,537.58,538.94,9803.0
2024-04-24 10:10:00,538.99,539.52,536.56,536.6,14780.0,538.99,539.52,536.56,536.6,14780.0
2024-04-24 10:15:00,535.87,536.56,535.0,535.0,4163.0,535.87,536.56,535.0,535.0,4163.0
2024-04-24 10:20:00,534.34,536.86,534.34,536.84,5735.0,534.34,536.86,534.34,536.84,5735.0
2024-04-24 10:25:00,536.86,536.86,535.14,535.14,5208.0,536.86,536.86,535.14,535.14,5208.0
2024-04-24 10:30:00,535.13,536.76,534.52,536.0,6688.0,535.13,536.76,534.52,536.0,6688.0
2024-04-24 10:35:00,536.2,536.62,535.28,535.28,7329.0,536.2,536.62,535.28,535.28,7329.0
2024-04-24 10:40:00,535.63,535.94,534.07,534.49,6562.0,535.63,535.94,534.07,534.49,6562.0
2024-04-24 10:45:00,534.52,536.26,534.23,535.85,11412.0,534.52,536.26,534.23,535.85,11412.0
2024-04-24 10:50:00,535.57,536.37,535.55,535.96,31728.0,535.57,536.37,535.55,535.96,31728.0
2024-04-24 10:55:00,535.96,536.21,535.03,535.51,49314.0,535.96,536.21,535.03,535.51,49314.0
2024-04-24 11:00:00,535.51,535.87,533.4,533.72,5853.0,535.51,535.87,533.4,533.72,5853.0
2024-04-24 11:05:00,534.01,534.16,532.55,533.31,7117.0,534.01,534.16,532.55,533.31,7117.0
2024-04-24 11:10:00,533.34,534.01,532.57,534.01,3772.0,533.34,534.01,532.57,534.01,3772.0
2024-04-24 11:15:00,533.85,534.07,532.78,532.78,3606.0,533.85,534.07,532.78,532.78,3606.0
2024-04-24 11:20:00,532.36,532.66,531.26,531.26,6007.0,532.36,532.66,531.26,531.26,6007.0
2024-04-24 11:25:00,531.51,532.61,531.51,531.75,4337.0,531.51,532.61,531.51,531.75,4337.0
2024-04-24 11:30:00,531.98,533.13,531.98,533.13,4408.0,531.98,533.13,531.98,533.13,4408.0
2024-04-24 11:35:00,532.9,533.19,532.4,533.15,5403.0,532.9,533.19,532.4,533.15,5403.0
2024-04-24 11:40:00,533.11,533.43,531.67,531.74,4920.0,533.11,533.43,531.67,531.74,4920.0
2024-04-24 11:45:00,531.91,532.91,531.83,532.65,5726.0,531.91,532.91,531.83,532.65,5726.0
2024-04-24 11:50:00,532.48,532.48,530.7,531.11,13274.0,532.48,532.48,530.7,531.11,13274.0
2024-04-24 11:55:00,531.12,531.3,530.3,530.6,16431.0,531.12,531.3,530.3,530.6,16431.0
2024-04-24 12:00:00,530.63,531.38,530.63,531.38,12622.0,530.63,531.38,530.63,531.38,12622.0
2024-04-24 12:05:00,531.38,531.38,530.29,530.3,6441.0,531.38,531.38,530.29,530.3,6441.0
2024-04-24 12:10:00,530.31,530.44,529.72,529.72,3939.0,530.31,530.44,529.72,529.72,3939.0
2024-04-24 12:15:00,530.2,530.95,530.2,530.78,4441.0,530.2,530.95,530.2,530.78,4441.0
2024-04-24 12:20:00,530.79,531.25,530.78,530.88,3372.0,530.79,531.25,530.78,530.88,3372.0
2024-04-24 12:25:00,531.11,531.25,530.73,531.25,12483.0,531.11,531.25,530.73,531.25,12483.0
2024-04-24 12:30:00,531.13,531.52,529.95,529.95,8682.0,531.13,531.52,529.95,529.95,8682.0
2024-04-24 12:35:00,529.41,529.55,528.8,528.82,3751.0,529.41,529.55,528.8,528.82,3751.0
2024-04-24 12:40:00,528.76,529.48,528.38,529.48,6920.0,528.76,529.48,528.38,529.48,6920.0
2024-04-24 12:45:00,529.61,530.03,529.43,529.97,8602.0,529.61,530.03,529.43,529.97,8602.0
2024-04-24 12:50:00,529.58,531.05,529.58,530.67,4440.0,529.58,531.05,529.58,530.67,4440.0
2024-04-24 12:55:00,530.59,531.91,530.53,531.63,3379.0,530.59,531.91,530.53,531.63,3379.0
2024-04-24 13:00:00,531.58,531.83,530.6,530.6,4618.0,531.58,531.83,530.6,530.6,4618.0
2024-04-24 13:05:00,530.54,530.83,530.28,530.28,2789.0,530.54,530.83,530.28,530.28,2789.0
2024-04-24 13:10:00,530.36,531.07,530.36,530.93,2005.0,530.36,531.07,530.36,530.93,2005.0
2024-04-24 13:15:00,530.93,531.85,530.92,531.73,5160.0,530.93,531.85,530.92,531.73,5160.0
2024-04-24 13:20:00,531.58,532.28,531.29,532.09,3371.0,531.58,532.28,531.29,532.09,3371.0
2024-04-24 13:25:00,532.09,533.01,532.09,532.75,4123.0,532.09,533.01,532.09,532.75,4123.0
2024-04-24 13:30:00,532.74,533.32,532.73,532.97,5637.0,532.74,533.32,532.73,532.97,5637.0
2024-04-24 13:35:00,533.37,534.29,533.22,534.05,7257.0,533.37,534.29,533.22,534.05,7257.0
2024-04-24 13:40:00,533.89,534.37,533.75,534.19,2667.0,533.89,534.37,533.75,534.19,2667.0
2024-04-24 13:45:00,534.13,534.73,534.13,534.17,2832.0,534.13,534.73,534.13,534.17,2832.0
2024-04-24 13:50:00,534.13,534.7,534.03,534.53,3479.0,534.13,534.7,534.03,534.53,3479.0
2024-04-24 13:55:00,534.55,534.89,534.07,534.89,4258.0,534.55,534.89,534.07,534.89,4258.0
2024-04-24 14:00:00,534.84,534.92,533.63,533.65,3980.0,534.84,534.92,533.63,533.65,3980.0
2024-04-24 14:05:00,533.42,533.42,532.53,532.56,4697.0,533.42,533.42,532.53,532.56,4697.0
2024-04-24 14:10:00,532.88,533.06,531.77,531.78,6083.0,532.88,533.06,531.77,531.78,6083.0
2024-04-24 14:15:00,531.88,532.19,531.47,531.97,2972.0,531.88,532.19,531.47,531.97,2972.0
2024-04-24 14:20:00,531.92,532.31,531.69,532.21,3924.0,531.92,532.31,531.69,532.21,3924.0
2024-04-24 14:25:00,532.4,532.45,531.69,531.89,2214.0,532.4,532.45,531.69,531.89,2214.0
2024-04-24 14:30:00,531.65,531.98,530.74,531.07,3972.0,531.65,531.98,530.74,531.07,3972.0
2024-04-24 14:35:00,531.05,531.7,531.04,531.57,3022.0,531.05,531.7,531.04,531.57,3022.0
2024-04-24 14:40:00,531.55,531.7,531.38,531.62,4010.0,531.55,531.7,531.38,531.62,4010.0
2024-04-24 14:45:00,531.78,531.99,531.45,531.71,4031.0,531.78,531.99,531.45,531.71,4031.0
2024-04-24 14:50:00,531.76,531.91,531.42,531.69,2017.0,531.76,531.91,531.42,531.69,2017.0
2024-04-24 14:55:00,531.81,531.81,530.22,530.23,2464.0,531.81,531.81,530.22,530.23,2464.0
2024-04-24 15:00:00,530.23,530.72,530.22,530.36,7035.0,530.23,530.72,530.22,530.36,7035.0
2024-04-24 15:05:00,530.38,531.56,529.76,531.56,11792.0,530.38,531.56,529.76,531.56,11792.0
2024-04-24 15:10:00,531.77,531.8,531.02,531.63,3707.0,531.77,531.8,531.02,531.63,3707.0
2024-04-24 15:15:00,531.64,531.65,531.01,531.63,3248.0,531.64,531.65,531.01,531.63,3248.0
2024-04-24 15:20:00,531.43,532.32,531.24,532.23,4815.0,531.43,532.32,531.24,532.23,4815.0
2024-04-24 15:25:00,532.39,532.73,531.53,531.83,3832.0,532.39,532.73,531.53,531.83,3832.0
2024-04-24 15:30:00,531.59,531.59,530.64,530.86,3623.0,531.59,531.59,530.64,530.86,3623.0
2024-04-24 15:35:00,530.67,530.75,530.33,530.33,3540.0,530.67,530.75,530.33,530.33,3540.0
2024-04-24 15:40:00,530.35,530.72,529.59,529.88,5361.0,530.35,530.72,529.59,529.88,5361.0
2024-04-24 15:45:00,529.75,530.56,529.6,530.24,10073.0,529.75,530.56,529.6,530.24,10073.0
2024-04-24 15:50:00,529.86,530.01,527.7,527.78,26668.0,529.86,530.01,527.7,527.78,26668.0
2024-04-24 15:55:00,527.29,528.33,527.28,527.62,68018.0,527.29,528.33,527.28,527.62,68018.0
2024-04-25 09:30:00,523.26,524.47,518.8,520.36,28556.0,523.26,524.47,518.8,520.36,28556.0
2024-04-25 09:35:00,520.26,523.43,519.66,521.28,7724.0,520.26,523.43,519.66,521.28,7724.0
2024-04-25 09:40:00,522.13,523.64,520.91,523.26,9685.0,522.13,523.64,520.91,523.26,9685.0
2024-04-25 09:45:00,522.51,523.7,520.92,521.47,6739.0,522.51,523.7,520.92,521.47,6739.0
2024-04-25 09:50:00,521.52,523.63,521.19,523.63,5091.0,521.52,523.63,521.19,523.63,5091.0
2024-04-25 09:55:00,523.47,524.13,522.5,523.32,6935.0,523.47,524.13,522.5,523.32,6935.0
2024-04-25 10:00:00,524.14,524.14,521.0,522.06,7456.0,524.14,524.14,521.0,522.06,7456.0
2024-04-25 10:05:00,522.92,523.3,521.68,522.39,5409.0,522.92,523.3,521.68,522.39,5409.0
2024-04-25 10:10:00,522.48,524.99,522.39,524.45,5855.0,522.48,524.99,522.39,524.45,5855.0
2024-04-25 10:15:00,524.62,525.51,524.03,524.38,6652.0,524.62,525.51,524.03,524.38,6652.0
2024-04-25 10:20:00,524.85,525.37,524.06,524.76,7283.0,524.85,525.37,524.06,524.76,7283.0
2024-04-25 10:25:00,524.86,525.44,523.63,524.68,6499.0,524.86,525.44,523.63,524.68,6499.0
2024-04-25 10:30:00,524.5,525.08,523.71,523.72,4320.0,524.5,525.08,523.71,523.72,4320.0
2024-04-25 10:35:00,523.87,524.73,523.34,524.0,3519.0,523.87,524.73,523.34,524.0,3519.0
2024-04-25 10:40:00,524.3,525.0,523.43,524.49,3657.0,524.3,525.0,523.43,524.49,3657.0
2024-04-25 10:45:00,524.49,525.0,523.26,524.02,4092.0,524.49,525.0,523.26,524.02,4092.0
2024-04-25 10:50:00,524.05,524.16,522.45,522.84,3105.0,524.05,524.16,522.45,522.84,3105.0
2024-04-25 10:55:00,523.05,523.19,522.42,522.49,2754.0,523.05,523.19,522.42,522.49,2754.0
2024-04-25 11:00:00,522.6,524.42,522.6,524.42,3992.0,522.6,524.42,522.6,524.42,3992.0
2024-04-25 11:05:00,524.01,525.75,524.01,524.83,3529.0,524.01,525.75,524.01,524.83,3529.0
2024-04-25 11:10:00,524.83,525.76,524.55,525.76,4967.0,524.83,525.76,524.55,525.76,4967.0
2024-04-25 11:15:00,525.61,525.8,524.08,524.09,3753.0,525.61,525.8,524.08,524.09,3753.0
2024-04-25 11:20:00,524.04,526.01,524.04,526.0,1600.0,524.04,526.01,524.04,526.0,1600.0
2024-04-25 11:25:00,526.01,526.77,525.58,526.3,5538.0,526.01,526.77,525.58,526.3,5538.0
2024-04-25 11:30:00,526.68,526.68,524.18,524.94,4627.0,526.68,526.68,524.18,524.94,4627.0
2024-04-25 11:35:00,525.39,525.51,524.72,525.46,2488.0,525.39,525.51,524.72,525.46,2488.0
2024-04-25 11:40:00,525.32,525.32,524.08,524.08,2711.0,525.32,525.32,524.08,524.08,2711.0
2024-04-25 11:45:00,524.08,524.6,523.82,523.96,3876.0,524.08,524.6,523.82,523.96,3876.0
2024-04-25 11:50:00,523.96,525.0,523.96,524.77,6497.0,523.96,525.0,523.96,524.77,6497.0
2024-04-25 11:55:00,524.87,525.68,524.87,525.68,3040.0,524.87,525.68,524.87,525.68,3040.0
2024-04-25 12:00:00,525.7,525.95,525.25,525.57,2568.0,525.7,525.95,525.25,525.57,2568.0
2024-04-25 12:05:00,525.7,525.96,525.45,525.88,2390.0,525.7,525.96,525.45,525.88,2390.0
2024-04-25 12:10:00,525.89,525.89,525.09,525.28,3141.0,525.89,525.89,525.09,525.28,3141.0
2024-04-25 12:15:00,525.74,526.83,525.65,526.49,3151.0,525.74,526.83,525.65,526.49,3151.0
2024-04-25 12:20:00,526.49,527.31,525.96,526.95,4193.0,526.49,527.31,525.96,526.95,4193.0
2024-04-25 12:25:00,526.89,527.53,526.44,526.83,3099.0,526.89,527.53,526.44,526.83,3099.0
2024-04-25 12:30:00,527.05,527.1,526.56,527.01,3543.0,527.05,527.1,526.56,527.01,3543.0
2024-04-25 12:35:00,527.09,527.38,526.63,527.16,3630.0,527.09,527.38,526.63,527.16,3630.0
2024-04-25 12:40:00,527.11,527.49,526.68,527.49,2159.0,527.11,527.49,526.68,527.49,2159.0
2024-04-25 12:45:00,527.37,528.0,527.37,527.92,2462.0,527.37,528.0,527.37,527.92,2462.0
2024-04-25 12:50:00,527.88,528.31,527.43,528.29,4179.0,527.88,528.31,527.43,528.29,4179.0
2024-04-25 12:55:00,528.78,529.74,528.76,528.86,2692.0,528.78,529.74,528.76,528.86,2692.0
2024-04-25 13:00:00,529.32,530.07,529.32,529.65,4645.0,529.32,530.07,529.32,529.65,4645.0
2024-04-25 13:05:00,530.03,530.45,529.61,530.11,2688.0,530.03,530.45,529.61,530.11,2688.0
2024-04-25 13:10:00,530.11,530.14,529.48,529.6,3053.0,530.11,530.14,529.48,529.6,3053.0
2024-04-25 13:15:00,529.52,529.69,528.9,529.31,3103.0,529.52,529.69,528.9,529.31,3103.0
2024-04-25 13:20:00,528.9,529.28,528.68,528.68,3108.0,528.9,529.28,528.68,528.68,3108.0
2024-04-25 13:25:00,529.16,529.97,529.03,529.87,1892.0,529.16,529.97,529.03,529.87,1892.0
2024-04-25 13:30:00,529.95,530.6,529.68,530.6,2075.0,529.95,530.6,529.68,530.6,2075.0
2024-04-25 13:35:00,530.69,532.11,530.69,532.06,3691.0,530.69,532.11,530.69,532.06,3691.0
2024-04-25 13:40:00,532.18,532.18,531.55,531.93,3056.0,532.18,532.18,531.55,531.93,3056.0
2024-04-25 13:45:00,532.17,533.19,532.17,532.69,1726.0,532.17,533.19,532.17,532.69,1726.0
2024-04-25 13:50:00,532.77,534.1,532.72,534.1,2607.0,532.77,534.1,532.72,534.1,2607.0
2024-04-25 13:55:00,533.47,533.67,532.91,532.91,2761.0,533.47,533.67,532.91,532.91,2761.0
2024-04-25 14:00:00,533.34,533.74,532.73,532.91,2914.0,533.34,533.74,532.73,532.91,2914.0
2024-04-25 14:05:00,533.13,533.7,532.84,533.42,4340.0,533.13,533.7,532.84,533.42,4340.0
2024-04-25 14:10:00,533.4,533.87,533.36,533.62,1280.0,533.4,533.87,533.36,533.62,1280.0
2024-04-25 14:15:00,533.62,534.09,533.38,533.67,1184.0,533.62,534.09,533.38,533.67,1184.0
2024-04-25 14:20:00,534.07,534.14,532.79,533.15,4701.0,534.07,534.14,532.79,533.15,4701.0
2024-04-25 14:25:00,532.79,533.45,531.55,531.55,3891.0,532.79,533.45,531.55,531.55,3891.0
2024-04-25 14:30:00,532.18,532.37,531.59,531.77,2185.0,532.18,532.37,531.59,531.77,2185.0
2024-04-25 14:35:00,531.7,531.87,531.16,531.52,1854.0,531.7,531.87,531.16,531.52,1854.0
2024-04-25 14:40:00,531.4,531.45,530.92,530.93,2900.0,531.4,531.45,530.92,530.93,2900.0
2024-04-25 14:45:00,531.09,531.2,530.73,530.87,1995.0,531.09,531.2,530.73,530.87,1995.0
2024-04-25 14:50:00,531.0,531.15,530.32,530.46,2897.0,531.0,531.15,530.32,530.46,2897.0
2024-04-25 14:55:00,530.38,531.4,530.34,530.76,3392.0,530.38,531.4,530.34,530.76,3392.0
2024-04-25 15:00:00,531.02,532.22,531.02,532.07,3380.0,531.02,532.22,531.02,532.07,3380.0
2024-04-25 15:05:00,531.88,532.16,531.67,531.77,2131.0,531.88,532.16,531.67,531.77,2131.0
2024-04-25 15:10:00,531.68,532.01,531.45,531.52,3399.0,531.68,532.01,531.45,531.52,3399.0
2024-04-25 15:15:00,531.68,532.26,531.63,532.26,2146.0,531.68,532.26,531.63,532.26,2146.0
2024-04-25 15:20:00,532.23,532.56,532.22,532.27,1971.0,532.23,532.56,532.22,532.27,1971.0
2024-04-25 15:25:00,532.48,532.68,531.98,532.5,2618.0,532.48,532.68,531.98,532.5,2618.0
2024-04-25 15:30:00,532.55,532.63,531.64,531.64,2188.0,532.55,532.63,531.64,531.64,2188.0
2024-04-25 15:35:00,531.87,531.87,530.25,530.49,3929.0,531.87,531.87,530.25,530.49,3929.0
2024-04-25 15:40:00,530.46,530.52,529.77,530.02,4230.0,530.46,530.52,529.77,530.02,4230.0
2024-04-25 15:45:00,529.77,530.05,529.16,529.36,4325.0,529.77,530.05,529.16,529.36,4325.0
2024-04-25 15:50:00,529.48,529.65,528.72,528.74,10216.0,529.48,529.65,528.72,528.74,10216.0
2024-04-25 15:55:00,528.64,530.57,528.16,530.5,33391.0,528.64,530.57,528.16,530.5,33391.0
2024-04-26 09:30:00,529.48,536.8,529.48,535.94,13692.0,529.48,536.8,529.48,535.94,13692.0
2024-04-26 09:35:00,535.94,538.19,535.41,537.22,9056.0,535.94,538.19,535.41,537.22,9056.0
2024-04-26 09:40:00,536.34,537.01,534.79,537.0,6366.0,536.34,537.01,534.79,537.0,6366.0
2024-04-26 09:45:00,537.59,537.96,537.01,537.77,9056.0,537.59,537.96,537.01,537.77,9056.0
2024-04-26 09:50:00,538.33,540.0,538.23,538.63,5723.0,538.33,540.0,538.23,538.63,5723.0
2024-04-26 09:55:00,539.38,540.54,539.1,539.95,5874.0,539.38,540.54,539.1,539.95,5874.0
2024-04-26 10:00:00,539.93,542.24,539.39,542.09,16757.0,539.93,542.24,539.39,542.09,16757.0
2024-04-26 10:05:00,542.39,543.11,540.81,542.99,7477.0,542.39,543.11,540.81,542.99,7477.0
2024-04-26 10:10:00,543.0,545.13,543.0,545.03,6935.0,543.0,545.13,543.0,545.03,6935.0
2024-04-26 10:15:00,545.48,545.94,545.0,545.46,7110.0,545.48,545.94,545.0,545.46,7110.0
2024-04-26 10:20:00,545.53,545.53,544.35,544.89,5577.0,545.53,545.53,544.35,544.89,5577.0
2024-04-26 10:25:00,544.58,545.64,543.82,543.83,6810.0,544.58,545.64,543.82,543.83,6810.0
2024-04-26 10:30:00,543.76,544.18,542.98,543.99,4913.0,543.76,544.18,542.98,543.99,4913.0
2024-04-26 10:35:00,543.69,544.68,543.64,544.67,6705.0,543.69,544.68,543.64,544.67,6705.0
2024-04-26 10:40:00,545.0,545.89,544.47,544.84,6729.0,545.0,545.89,544.47,544.84,6729.0
2024-04-26 10:45:00,545.26,546.78,545.05,546.29,4080.0,545.26,546.78,545.05,546.29,4080.0
2024-04-26 10:50:00,546.02,547.56,545.97,547.4,5211.0,546.02,547.56,545.97,547.4,5211.0
2024-04-26 10:55:00,547.74,547.99,546.63,546.63,6938.0,547.74,547.99,546.63,546.63,6938.0
2024-04-26 11:00:00,547.11,548.47,547.11,547.88,10382.0,547.11,548.47,547.11,547.88,10382.0
2024-04-26 11:05:00,547.75,547.75,546.6,546.6,6061.0,547.75,547.75,546.6,546.6,6061.0
2024-04-26 11:10:00,546.38,546.49,545.1,545.85,7548.0,546.38,546.49,545.1,545.85,7548.0
2024-04-26 11:15:00,545.8,545.85,545.27,545.27,5767.0,545.8,545.85,545.27,545.27,5767.0
2024-04-26 11:20:00,545.69,545.69,544.48,544.67,4651.0,545.69,545.69,544.48,544.67,4651.0
2024-04-26 11:25:00,545.01,545.29,544.69,544.69,4696.0,545.01,545.29,544.69,544.69,4696.0
2024-04-26 11:30:00,544.89,545.07,544.39,544.73,4437.0,544.89,545.07,544.39,544.73,4437.0
2024-04-26 11:35:00,544.9,545.05,544.46,545.05,5716.0,544.9,545.05,544.46,545.05,5716.0
2024-04-26 11:40:00,544.87,545.3,544.83,545.19,5201.0,544.87,545.3,544.83,545.19,5201.0
2024-04-26 11:45:00,545.31,545.34,544.75,545.23,1951.0,545.31,545.34,544.75,545.23,1951.0
2024-04-26 11:50:00,545.17,545.23,544.5,544.73,5491.0,545.17,545.23,544.5,544.73,5491.0
2024-04-26 11:55:00,544.73,545.33,544.72,544.84,4241.0,544.73,545.33,544.72,544.84,4241.0
2024-04-26 12:00:00,544.87,544.96,544.23,544.96,4859.0,544.87,544.96,544.23,544.96,4859.0
2024-04-26 12:05:00,545.33,545.85,545.19,545.72,4335.0,545.33,545.85,545.19,545.72,4335.0
2024-04-26 12:10:00,545.65,545.98,545.3,545.83,5715.0,545.65,545.98,545.3,545.83,5715.0
2024-04-26 12:15:00,545.85,546.45,545.66,546.13,2705.0,545.85,546.45,545.66,546.13,2705.0
2024-04-26 12:20:00,546.48,546.61,545.62,545.63,3316.0,546.48,546.61,545.62,545.63,3316.0
2024-04-26 12:25:00,545.61,545.87,545.61,545.87,1633.0,545.61,545.87,545.61,545.87,1633.0
2024-04-26 12:30:00,545.91,546.73,545.91,546.67,4254.0,545.91,546.73,545.91,546.67,4254.0
2024-04-26 12:35:00,546.72,547.49,546.37,547.49,4552.0,546.72,547.49,546.37,547.49,4552.0
2024-04-26 12:40:00,547.27,547.99,547.02,547.99,12700.0,547.27,547.99,547.02,547.99,12700.0
2024-04-26 12:45:00,547.88,548.24,547.77,547.77,4465.0,547.88,548.24,547.77,547.77,4465.0
2024-04-26 12:50:00,548.0,548.17,547.2,547.43,2367.0,548.0,548.17,547.2,547.43,2367.0
2024-04-26 12:55:00,548.08,548.09,547.78,548.09,2674.0,548.08,548.09,547.78,548.09,2674.0
2024-04-26 13:00:00,547.99,548.11,546.93,547.1,4915.0,547.99,548.11,546.93,547.1,4915.0
2024-04-26 13:05:00,547.13,547.31,546.62,547.0,5041.0,547.13,547.31,546.62,547.0,5041.0
2024-04-26 13:10:00,547.0,548.0,546.97,547.74,4300.0,547.0,548.0,546.97,547.74,4300.0
2024-04-26 13:15:00,547.9,548.4,547.84,548.4,2858.0,547.9,548.4,547.84,548.4,2858.0
2024-04-26 13:20:00,548.65,548.77,547.84,548.31,4924.0,548.65,548.77,547.84,548.31,4924.0
2024-04-26 13:25:00,548.28,548.48,548.22,548.22,1315.0,548.28,548.48,548.22,548.22,1315.0
2024-04-26 13:30:00,548.28,548.53,547.63,547.88,3381.0,548.28,548.53,547.63,547.88,3381.0
2024-04-26 13:35:00,547.55,547.6,547.09,547.22,6904.0,547.55,547.6,547.09,547.22,6904.0
2024-04-26 13:40:00,547.19,547.5,546.45,547.5,2799.0,547.19,547.5,546.45,547.5,2799.0
2024-04-26 13:45:00,547.33,547.8,547.15,547.8,3045.0,547.33,547.8,547.15,547.8,3045.0
2024-04-26 13:50:00,547.54,548.0,547.37,547.68,6652.0,547.54,548.0,547.37,547.68,6652.0
2024-04-26 13:55:00,547.67,547.81,547.27,547.46,2378.0,547.67,547.81,547.27,547.46,2378.0
2024-04-26 14:00:00,547.39,547.45,546.22,546.38,6761.0,547.39,547.45,546.22,546.38,6761.0
2024-04-26 14:05:00,546.48,546.79,546.34,546.58,3168.0,546.48,546.79,546.34,546.58,3168.0
2024-04-26 14:10:00,546.7,547.15,546.16,546.19,4329.0,546.7,547.15,546.16,546.19,4329.0
2024-04-26 14:15:00,546.65,546.92,546.0,546.0,2666.0,546.65,546.92,546.0,546.0,2666.0
2024-04-26 14:20:00,546.0,546.78,546.0,546.77,1828.0,546.0,546.78,546.0,546.77,1828.0
2024-04-26 14:25:00,546.35,546.74,546.3,546.54,3492.0,546.35,546.74,546.3,546.54,3492.0
2024-04-26 14:30:00,546.77,546.77,546.3,546.63,3004.0,546.77,546.77,546.3,546.63,3004.0
2024-04-26 14:35:00,546.49,546.49,545.89,546.49,2368.0,546.49,546.49,545.89,546.49,2368.0
2024-04-26 14:40:00,546.14,546.74,546.14,546.5,1164.0,546.14,546.74,546.14,546.5,1164.0
2024-04-26 14:45:00,546.48,546.66,546.11,546.25,5347.0,546.48,546.66,546.11,546.25,5347.0
2024-04-26 14:50:00,546.31,546.52,546.09,546.09,2035.0,546.31,546.52,546.09,546.09,2035.0
2024-04-26 14:55:00,546.32,547.44,546.14,547.21,4234.0,546.32,547.44,546.14,547.21,4234.0
2024-04-26 15:00:00,547.14,547.56,546.95,546.97,2637.0,547.14,547.56,546.95,546.97,2637.0
2024-04-26 15:05:00,546.99,547.44,546.95,547.08,3230.0,546.99,547.44,546.95,547.08,3230.0
2024-04-26 15:10:00,546.98,547.28,546.92,547.28,2869.0,546.98,547.28,546.92,547.28,2869.0
2024-04-26 15:15:00,547.31,547.45,546.57,547.17,7498.0,547.31,547.45,546.57,547.17,7498.0
2024-04-26 15:20:00,546.86,546.86,546.36,546.36,3917.0,546.86,546.86,546.36,546.36,3917.0
2024-04-26 15:25:00,546.08,546.11,545.6,545.65,2852.0,546.08,546.11,545.6,545.65,2852.0
2024-04-26 15:30:00,545.47,545.62,545.0,545.04,4222.0,545.47,545.62,545.0,545.04,4222.0
2024-04-26 15:35:00,544.96,545.14,544.44,544.84,4386.0,544.96,545.14,544.44,544.84,4386.0
2024-04-26 15:40:00,544.99,544.99,543.96,543.96,3446.0,544.99,544.99,543.96,543.96,3446.0
2024-04-26 15:45:00,544.13,544.69,544.02,544.56,8005.0,544.13,544.69,544.02,544.56,8005.0
2024-04-26 15:50:00,544.55,544.6,543.96,544.17,7915.0,544.55,544.6,543.96,544.17,7915.0
2024-04-26 15:55:00,544.31,544.55,543.01,543.66,21326.0,544.31,544.55,543.01,543.66,21326.0
2024-04-29 09:30:00,545.01,548.83,544.88,546.99,15172.0,545.01,548.83,544.88,546.99,15172.0
2024-04-29 09:35:00,546.99,546.99,542.7,542.72,7052.0,546.99,546.99,542.7,542.72,7052.0
2024-04-29 09:40:00,542.24,543.01,540.53,541.37,3904.0,542.24,543.01,540.53,541.37,3904.0
2024-04-29 09:45:00,541.66,545.04,541.0,544.71,8983.0,541.66,545.04,541.0,544.71,8983.0
2024-04-29 09:50:00,544.74,544.74,543.04,543.16,2335.0,544.74,544.74,543.04,543.16,2335.0
2024-04-29 09:55:00,543.41,543.62,542.56,543.17,3350.0,543.41,543.62,542.56,543.17,3350.0
2024-04-29 10:00:00,543.35,543.96,543.07,543.72,2653.0,543.35,543.96,543.07,543.72,2653.0
2024-04-29 10:05:00,544.12,544.57,543.34,544.47,4911.0,544.12,544.57,543.34,544.47,4911.0
2024-04-29 10:10:00,543.83,545.44,543.82,545.44,1494.0,543.83,545.44,543.82,545.44,1494.0
2024-04-29 10:15:00,545.45,546.38,545.4,545.5,4062.0,545.45,546.38,545.4,545.5,4062.0
2024-04-29 10:20:00,545.81,546.59,545.64,545.64,2468.0,545.81,546.59,545.64,545.64,2468.0
2024-04-29 10:25:00,545.85,546.33,545.85,546.32,800.0,545.85,546.33,545.85,546.32,800.0
2024-04-29 10:30:00,546.33,546.89,544.93,545.72,2961.0,546.33,546.89,544.93,545.72,2961.0
2024-04-29 10:35:00,545.72,545.73,543.3,543.36,2816.0,545.72,545.73,543.3,543.36,2816.0
2024-04-29 10:40:00,543.65,544.27,543.5,544.26,2118.0,543.65,544.27,543.5,544.26,2118.0
2024-04-29 10:45:00,544.01,544.02,543.41,543.75,3025.0,544.01,544.02,543.41,543.75,3025.0
2024-04-29 10:50:00,543.91,544.57,543.74,544.12,4204.0,543.91,544.57,543.74,544.12,4204.0
2024-04-29 10:55:00,543.82,544.94,543.79,544.64,1825.0,543.82,544.94,543.79,544.64,1825.0
2024-04-29 11:00:00,544.63,544.9,543.3,543.3,3106.0,544.63,544.9,543.3,543.3,3106.0
2024-04-29 11:05:00,543.45,543.81,542.73,543.6,3387.0,543.45,543.81,542.73,543.6,3387.0
2024-04-29 11:10:00,543.41,544.09,543.38,543.76,3748.0,543.41,544.09,543.38,543.76,3748.0
2024-04-29 11:15:00,544.44,544.85,544.14,544.84,1900.0,544.44,544.85,544.14,544.84,1900.0
2024-04-29 11:20:00,544.68,544.7,543.95,543.95,2530.0,544.68,544.7,543.95,543.95,2530.0
2024-04-29 11:25:00,543.96,544.5,543.42,543.89,3402.0,543.96,544.5,543.42,543.89,3402.0
2024-04-29 11:30:00,543.72,544.39,543.72,544.05,5785.0,543.72,544.39,543.72,544.05,5785.0
2024-04-29 11:35:00,543.7,544.22,543.7,544.22,1514.0,543.7,544.22,543.7,544.22,1514.0
2024-04-29 11:40:00,544.26,545.0,544.16,545.0,1714.0,544.26,545.0,544.16,545.0,1714.0
2024-04-29 11:45:00,545.08,545.36,544.81,545.36,1310.0,545.08,545.36,544.81,545.36,1310.0
2024-04-29 11:50:00,545.51,545.67,545.28,545.43,2195.0,545.51,545.67,545.28,545.43,2195.0
2024-04-29 11:55:00,545.46,546.27,545.25,545.93,2449.0,545.46,546.27,545.25,545.93,2449.0
2024-04-29 12:00:00,545.68,545.71,545.4,545.62,1087.0,545.68,545.71,545.4,545.62,1087.0
2024-04-29 12:05:00,545.62,546.04,545.5,545.5,3786.0,545.62,546.04,545.5,545.5,3786.0
2024-04-29 12:10:00,545.4,545.96,545.38,545.7,2100.0,545.4,545.96,545.38,545.7,2100.0
2024-04-29 12:15:00,545.95,546.04,545.6,545.61,2088.0,545.95,546.04,545.6,545.61,2088.0
2024-04-29 12:20:00,545.71,546.23,545.67,546.05,2359.0,545.71,546.23,545.67,546.05,2359.0
2024-04-29 12:25:00,545.83,546.31,545.61,546.31,1300.0,545.83,546.31,545.61,546.31,1300.0
2024-04-29 12:30:00,546.32,546.44,545.99,546.44,1519.0,546.32,546.44,545.99,546.44,1519.0
2024-04-29 12:35:00,546.25,546.74,546.13,546.13,3168.0,546.25,546.74,546.13,546.13,3168.0
2024-04-29 12:40:00,546.14,546.55,545.91,546.42,2507.0,546.14,546.55,545.91,546.42,2507.0
2024-04-29 12:45:00,546.66,546.66,546.21,546.23,1630.0,546.66,546.66,546.21,546.23,1630.0
2024-04-29 12:50:00,546.05,546.26,545.71,545.86,1555.0,546.05,546.26,545.71,545.86,1555.0
2024-04-29 12:55:00,545.83,546.31,545.82,546.14,1332.0,545.83,546.31,545.82,546.14,1332.0
2024-04-29 13:00:00,546.39,546.39,545.89,545.89,1707.0,546.39,546.39,545.89,545.89,1707.0
2024-04-29 13:05:00,546.01,546.02,545.51,545.51,850.0,546.01,546.02,545.51,545.51,850.0
2024-04-29 13:10:00,546.2,546.51,546.03,546.24,1673.0,546.2,546.51,546.03,546.24,1673.0
2024-04-29 13:15:00,546.26,546.61,546.24,546.45,1557.0,546.26,546.61,546.24,546.45,1557.0
2024-04-29 13:20:00,546.44,546.93,546.34,546.79,1532.0,546.44,546.93,546.34,546.79,1532.0
2024-04-29 13:25:00,547.0,547.0,546.6,546.6,3283.0,547.0,547.0,546.6,546.6,3283.0
2024-04-29 13:30:00,546.67,546.67,545.66,545.94,844.0,546.67,546.67,545.66,545.94,844.0
2024-04-29 13:35:00,545.94,546.21,545.94,546.21,900.0,545.94,546.21,545.94,546.21,900.0
2024-04-29 13:40:00,546.0,546.06,545.76,545.76,1400.0,546.0,546.06,545.76,545.76,1400.0
2024-04-29 13:45:00,545.77,546.06,545.69,545.75,1200.0,545.77,546.06,545.69,545.75,1200.0
2024-04-29 13:50:00,545.67,545.67,545.3,545.3,1250.0,545.67,545.67,545.3,545.3,1250.0
2024-04-29 13:55:00,545.36,545.68,545.22,545.56,2605.0,545.36,545.68,545.22,545.56,2605.0
2024-04-29 14:00:00,545.57,545.57,544.73,545.11,2876.0,545.57,545.57,544.73,545.11,2876.0
2024-04-29 14:05:00,545.14,545.5,545.14,545.5,1160.0,545.14,545.5,545.14,545.5,1160.0
2024-04-29 14:10:00,545.57,546.11,545.45,546.07,6390.0,545.57,546.11,545.45,546.07,6390.0
2024-04-29 14:15:00,546.01,546.4,545.86,546.34,5031.0,546.01,546.4,545.86,546.34,5031.0
2024-04-29 14:20:00,546.43,546.61,545.29,545.47,2352.0,546.43,546.61,545.29,545.47,2352.0
2024-04-29 14:25:00,545.82,545.82,545.2,545.21,1713.0,545.82,545.82,545.2,545.21,1713.0
2024-04-29 14:30:00,545.1,545.1,543.13,543.34,3725.0,545.1,545.1,543.13,543.34,3725.0
2024-04-29 14:35:00,543.8,544.0,543.5,543.95,1400.0,543.8,544.0,543.5,543.95,1400.0
2024-04-29 14:40:00,543.98,544.48,543.95,544.27,1100.0,543.98,544.48,543.95,544.27,1100.0
2024-04-29 14:45:00,544.43,544.69,544.22,544.32,1686.0,544.43,544.69,544.22,544.32,1686.0
2024-04-29 14:50:00,544.38,544.47,544.15,544.23,1720.0,544.38,544.47,544.15,544.23,1720.0
2024-04-29 14:55:00,544.24,544.6,544.23,544.46,1270.0,544.24,544.6,544.23,544.46,1270.0
2024-04-29 15:00:00,544.18,544.18,541.81,542.04,1995.0,544.18,544.18,541.81,542.04,1995.0
2024-04-29 15:05:00,542.43,542.52,541.75,542.52,1599.0,542.43,542.52,541.75,542.52,1599.0
2024-04-29 15:10:00,542.85,543.02,542.59,543.0,1050.0,542.85,543.02,542.59,543.0,1050.0
2024-04-29 15:15:00,543.08,543.08,542.84,542.88,1438.0,543.08,543.08,542.84,542.88,1438.0
2024-04-29 15:20:00,543.03,543.39,542.71,542.83,2960.0,543.03,543.39,542.71,542.83,2960.0
2024-04-29 15:25:00,542.67,543.18,542.67,543.06,2581.0,542.67,543.18,542.67,543.06,2581.0
2024-04-29 15:30:00,542.93,543.24,542.93,543.24,1477.0,542.93,543.24,542.93,543.24,1477.0
2024-04-29 15:35:00,543.2,543.26,542.78,542.89,2748.0,543.2,543.26,542.78,542.89,2748.0
2024-04-29 15:40:00,542.83,543.55,542.83,543.48,1285.0,542.83,543.55,542.83,543.48,1285.0
2024-04-29 15:45:00,543.67,543.75,542.65,542.65,3452.0,543.67,543.75,542.65,542.65,3452.0
2024-04-29 15:50:00,542.88,544.5,542.57,544.5,9863.0,542.88,544.5,542.57,544.5,9863.0
2024-04-29 15:55:00,544.93,545.22,544.17,544.94,13395.0,544.93,545.22,544.17,544.94,13395.0
2024-04-30 09:30:00,542.55,543.96,540.96,540.96,24493.0,542.55,543.96,540.96,540.96,24493.0
2024-04-30 09:35:00,540.87,541.99,540.23,541.49,3943.0,540.87,541.99,540.23,541.49,3943.0
2024-04-30 09:40:00,542.09,542.44,541.69,541.99,2000.0,542.09,542.44,541.69,541.99,2000.0
2024-04-30 09:45:00,541.4,541.9,540.64,541.5,3067.0,541.4,541.9,540.64,541.5,3067.0
2024-04-30 09:50:00,541.54,542.17,541.44,541.96,3132.0,541.54,542.17,541.44,541.96,3132.0
2024-04-30 09:55:00,542.56,542.56,541.44,542.23,3229.0,542.56,542.56,541.44,542.23,3229.0
2024-04-30 10:00:00,541.75,542.26,540.98,540.98,3601.0,541.75,542.26,540.98,540.98,3601.0
2024-04-30 10:05:00,541.1,541.1,539.77,539.77,5033.0,541.1,541.1,539.77,539.77,5033.0
2024-04-30 10:10:00,539.87,539.87,538.76,539.15,3259.0,539.87,539.87,538.76,539.15,3259.0
2024-04-30 10:15:00,539.25,541.39,538.96,540.85,17500.0,539.25,541.39,538.96,540.85,17500.0
2024-04-30 10:20:00,540.86,540.87,538.94,538.95,9010.0,540.86,540.87,538.94,538.95,9010.0
2024-04-30 10:25:00,539.58,540.0,539.05,539.98,2200.0,539.58,540.0,539.05,539.98,2200.0
2024-04-30 10:30:00,539.0,539.3,538.94,538.94,550.0,539.0,539.3,538.94,538.94,550.0
2024-04-30 10:35:00,539.38,540.13,539.23,539.63,767.0,539.38,540.13,539.23,539.63,767.0
2024-04-30 10:40:00,539.82,540.72,539.82,540.62,1824.0,539.82,540.72,539.82,540.62,1824.0
2024-04-30 10:45:00,540.98,542.59,540.52,542.06,6563.0,540.98,542.59,540.52,542.06,6563.0
2024-04-30 10:50:00,541.7,541.71,540.69,540.7,547.0,541.7,541.71,540.69,540.7,547.0
2024-04-30 10:55:00,540.05,540.38,539.53,539.54,928.0,540.05,540.38,539.53,539.54,928.0
2024-04-30 11:00:00,538.99,538.99,538.19,538.42,1285.0,538.99,538.99,538.19,538.42,1285.0
2024-04-30 11:05:00,538.65,538.65,537.31,537.31,2734.0,538.65,538.65,537.31,537.31,2734.0
2024-04-30 11:10:00,537.7,538.07,537.34,537.6,3161.0,537.7,538.07,537.34,537.6,3161.0
2024-04-30 11:15:00,537.58,538.74,537.58,538.74,2952.0,537.58,538.74,537.58,538.74,2952.0
2024-04-30 11:20:00,538.8,539.23,538.33,538.49,8981.0,538.8,539.23,538.33,538.49,8981.0
2024-04-30 11:25:00,538.5,538.5,537.38,538.34,2200.0,538.5,538.5,537.38,538.34,2200.0
2024-04-30 11:30:00,538.78,538.78,537.82,538.46,2800.0,538.78,538.78,537.82,538.46,2800.0
2024-04-30 11:35:00,538.48,538.54,537.21,537.68,4362.0,538.48,538.54,537.21,537.68,4362.0
2024-04-30 11:40:00,536.98,537.58,536.98,537.3,1350.0,536.98,537.58,536.98,537.3,1350.0
2024-04-30 11:45:00,537.15,537.81,537.15,537.4,1411.0,537.15,537.81,537.15,537.4,1411.0
2024-04-30 11:50:00,537.81,537.87,537.24,537.84,1100.0,537.81,537.87,537.24,537.84,1100.0
2024-04-30 11:55:00,538.11,539.06,538.11,538.92,1000.0,538.11,539.06,538.11,538.92,1000.0
2024-04-30 12:00:00,538.92,538.92,538.36,538.67,2366.0,538.92,538.92,538.36,538.67,2366.0
2024-04-30 12:05:00,538.67,538.67,536.88,536.88,3454.0,538.67,538.67,536.88,536.88,3454.0
2024-04-30 12:10:00,536.96,537.75,536.27,537.58,7034.0,536.96,537.75,536.27,537.58,7034.0
2024-04-30 12:15:00,537.63,537.84,537.07,537.34,2710.0,537.63,537.84,537.07,537.34,2710.0
2024-04-30 12:20:00,537.38,538.49,537.37,538.09,3853.0,537.38,538.49,537.37,538.09,3853.0
2024-04-30 12:25:00,538.08,538.08,537.61,537.86,1700.0,538.08,538.08,537.61,537.86,1700.0
2024-04-30 12:30:00,537.73,538.26,535.81,535.81,1764.0,537.73,538.26,535.81,535.81,1764.0
2024-04-30 12:35:00,535.79,536.13,535.02,535.02,1174.0,535.79,536.13,535.02,535.02,1174.0
2024-04-30 12:40:00,535.0,535.15,534.48,534.61,2473.0,535.0,535.15,534.48,534.61,2473.0
2024-04-30 12:45:00,534.5,534.56,534.09,534.55,1767.0,534.5,534.56,534.09,534.55,1767.0
2024-04-30 12:50:00,534.88,535.61,534.64,534.68,1345.0,534.88,535.61,534.64,534.68,1345.0
2024-04-30 12:55:00,534.47,534.69,534.22,534.64,1917.0,534.47,534.69,534.22,534.64,1917.0
2024-04-30 13:00:00,534.0,534.69,533.83,534.26,1133.0,534.0,534.69,533.83,534.26,1133.0
2024-04-30 13:05:00,534.29,534.48,533.8,534.48,694.0,534.29,534.48,533.8,534.48,694.0
2024-04-30 13:10:00,534.27,534.27,533.17,533.77,1042.0,534.27,534.27,533.17,533.77,1042.0
2024-04-30 13:15:00,533.02,533.55,532.95,533.16,897.0,533.02,533.55,532.95,533.16,897.0
2024-04-30 13:20:00,533.48,533.94,533.25,533.5,3385.0,533.48,533.94,533.25,533.5,3385.0
2024-04-30 13:25:00,533.5,533.73,533.18,533.18,3030.0,533.5,533.73,533.18,533.18,3030.0
2024-04-30 13:30:00,533.13,534.35,533.12,534.3,2400.0,533.13,534.35,533.12,534.3,2400.0
2024-04-30 13:35:00,534.22,534.86,534.22,534.83,1279.0,534.22,534.86,534.22,534.83,1279.0
2024-04-30 13:40:00,535.34,535.34,534.59,534.59,401.0,535.34,535.34,534.59,534.59,401.0
2024-04-30 13:45:00,534.15,534.43,534.09,534.43,1000.0,534.15,534.43,534.09,534.43,1000.0
2024-04-30 13:50:00,535.35,535.69,535.34,535.53,875.0,535.35,535.69,535.34,535.53,875.0
2024-04-30 13:55:00,535.75,535.76,535.26,535.73,600.0,535.75,535.76,535.26,535.73,600.0
2024-04-30 14:00:00,535.82,536.08,535.69,536.0,511.0,535.82,536.08,535.69,536.0,511.0
2024-04-30 14:05:00,535.64,535.64,535.14,535.23,600.0,535.64,535.64,535.14,535.23,600.0
2024-04-30 14:10:00,535.06,535.38,534.98,535.37,1247.0,535.06,535.38,534.98,535.37,1247.0
2024-04-30 14:15:00,535.0,535.0,534.37,534.37,772.0,535.0,535.0,534.37,534.37,772.0
2024-04-30 14:20:00,534.8,535.13,534.79,535.1,500.0,534.8,535.13,534.79,535.1,500.0
2024-04-30 14:25:00,534.75,534.83,534.07,534.35,1000.0,534.75,534.83,534.07,534.35,1000.0
2024-04-30 14:30:00,534.34,534.86,534.34,534.86,1000.0,534.34,534.86,534.34,534.86,1000.0
2024-04-30 14:35:00,535.01,535.16,534.84,534.93,2611.0,535.01,535.16,534.84,534.93,2611.0
2024-04-30 14:40:00,534.99,535.16,534.83,535.05,600.0,534.99,535.16,534.83,535.05,600.0
2024-04-30 14:45:00,534.56,534.86,534.43,534.44,817.0,534.56,534.86,534.43,534.44,817.0
2024-04-30 14:50:00,534.01,534.01,533.27,533.76,1480.0,534.01,534.01,533.27,533.76,1480.0
2024-04-30 14:55:00,533.79,533.99,533.44,533.49,529.0,533.79,533.99,533.44,533.49,529.0
2024-04-30 15:00:00,534.15,534.38,534.05,534.05,1077.0,534.15,534.38,534.05,534.05,1077.0
2024-04-30 15:05:00,534.09,534.57,534.04,534.57,900.0,534.09,534.57,534.04,534.57,900.0
2024-04-30 15:10:00,534.7,534.7,534.02,534.02,1098.0,534.7,534.7,534.02,534.02,1098.0
2024-04-30 15:15:00,534.13,534.2,533.05,533.07,2164.0,534.13,534.2,533.05,533.07,2164.0
2024-04-30 15:20:00,533.37,533.38,532.5,533.11,3765.0,533.37,533.38,532.5,533.11,3765.0
2024-04-30 15:25:00,533.08,534.12,533.07,534.12,2162.0,533.08,534.12,533.07,534.12,2162.0
2024-04-30 15:30:00,534.03,534.08,533.79,534.08,1978.0,534.03,534.08,533.79,534.08,1978.0
2024-04-30 15:35:00,533.98,534.2,532.71,532.72,2166.0,533.98,534.2,532.71,532.72,2166.0
2024-04-30 15:40:00,532.79,533.52,532.63,532.98,6233.0,532.79,533.52,532.63,532.98,6233.0
2024-04-30 15:45:00,532.99,533.91,532.52,533.83,6054.0,532.99,533.91,532.52,533.83,6054.0
2024-04-30 15:50:00,533.59,533.59,531.57,531.57,17749.0,533.59,533.59,531.57,531.57,17749.0
2024-04-30 15:55:00,532.2,532.2,530.59,530.59,24637.0,532.2,532.2,530.59,530.59,24637.0
2024-05-01 09:30:00,528.17,529.36,526.06,526.06,11494.0,528.17,529.36,526.06,526.06,11494.0
2024-05-01 09:35:00,527.37,527.88,525.8,526.98,6200.0,527.37,527.88,525.8,526.98,6200.0
2024-05-01 09:40:00,526.95,526.95,525.12,525.12,2600.0,526.95,526.95,525.12,525.12,2600.0
2024-05-01 09:45:00,525.05,525.94,523.64,525.12,2000.0,525.05,525.94,523.64,525.12,2000.0
2024-05-01 09:50:00,525.85,526.09,525.54,526.09,821.0,525.85,526.09,525.54,526.09,821.0
2024-05-01 09:55:00,526.25,526.46,524.83,526.12,1600.0,526.25,526.46,524.83,526.12,1600.0
2024-05-01 10:00:00,525.33,525.33,522.3,522.3,3600.0,525.33,525.33,522.3,522.3,3600.0
2024-05-01 10:05:00,521.94,522.91,521.56,521.99,4619.0,521.94,522.91,521.56,521.99,4619.0
2024-05-01 10:10:00,521.53,522.0,520.72,521.93,3173.0,521.53,522.0,520.72,521.93,3173.0
2024-05-01 10:15:00,521.53,521.7,520.99,521.3,4169.0,521.53,521.7,520.99,521.3,4169.0
2024-05-01 10:20:00,521.69,521.83,520.81,520.81,1619.0,521.69,521.83,520.81,520.81,1619.0
2024-05-01 10:25:00,521.25,523.13,521.24,522.61,2310.0,521.25,523.13,521.24,522.61,2310.0
2024-05-01 10:30:00,522.6,523.76,522.36,523.68,2515.0,522.6,523.76,522.36,523.68,2515.0
2024-05-01 10:35:00,524.11,524.11,522.49,523.55,2019.0,524.11,524.11,522.49,523.55,2019.0
2024-05-01 10:40:00,523.4,523.4,522.67,522.67,1000.0,523.4,523.4,522.67,522.67,1000.0
2024-05-01 10:45:00,523.13,523.31,522.53,522.93,700.0,523.13,523.31,522.53,522.93,700.0
2024-05-01 10:50:00,522.99,523.3,522.54,522.99,2213.0,522.99,523.3,522.54,522.99,2213.0
2024-05-01 10:55:00,522.78,524.42,522.78,523.65,2720.0,522.78,524.42,522.78,523.65,2720.0
2024-05-01 11:00:00,523.54,523.93,523.11,523.12,939.0,523.54,523.93,523.11,523.12,939.0
2024-05-01 11:05:00,523.17,523.51,522.59,522.86,5320.0,523.17,523.51,522.59,522.86,5320.0
2024-05-01 11:10:00,522.82,522.85,520.87,520.88,3671.0,522.82,522.85,520.87,520.88,3671.0
2024-05-01 11:15:00,521.01,521.02,519.62,520.73,4939.0,521.01,521.02,519.62,520.73,4939.0
2024-05-01 11:20:00,520.84,521.65,520.39,521.65,2487.0,520.84,521.65,520.39,521.65,2487.0
2024-05-01 11:25:00,520.85,521.53,520.58,521.25,1042.0,520.85,521.53,520.58,521.25,1042.0
2024-05-01 11:30:00,521.4,521.56,521.17,521.37,1725.0,521.4,521.56,521.17,521.37,1725.0
2024-05-01 11:35:00,521.21,521.37,520.83,520.83,1000.0,521.21,521.37,520.83,520.83,1000.0
2024-05-01 11:40:00,521.1,522.36,520.93,522.08,3160.0,521.1,522.36,520.93,522.08,3160.0
2024-05-01 11:45:00,522.08,522.08,521.59,521.83,775.0,522.08,522.08,521.59,521.83,775.0
2024-05-01 11:50:00,521.8,521.87,521.06,521.15,1759.0,521.8,521.87,521.06,521.15,1759.0
2024-05-01 11:55:00,521.52,521.7,520.72,520.73,1529.0,521.52,521.7,520.72,520.73,1529.0
2024-05-01 12:00:00,520.65,521.18,519.97,521.05,1759.0,520.65,521.18,519.97,521.05,1759.0
2024-05-01 12:05:00,521.56,521.97,521.02,521.96,2402.0,521.56,521.97,521.02,521.96,2402.0
2024-05-01 12:10:00,522.01,523.24,522.01,523.24,1506.0,522.01,523.24,522.01,523.24,1506.0
2024-05-01 12:15:00,522.43,523.23,522.25,523.23,1770.0,522.43,523.23,522.25,523.23,1770.0
2024-05-01 12:20:00,522.45,523.0,522.44,522.82,810.0,522.45,523.0,522.44,522.82,810.0
2024-05-01 12:25:00,522.86,523.51,522.82,523.43,5474.0,522.86,523.51,522.82,523.43,5474.0
2024-05-01 12:30:00,523.25,523.25,522.58,522.8,1200.0,523.25,523.25,522.58,522.8,1200.0
2024-05-01 12:35:00,522.85,522.87,522.23,522.33,1359.0,522.85,522.87,522.23,522.33,1359.0
2024-05-01 12:40:00,522.44,522.45,521.8,521.8,685.0,522.44,522.45,521.8,521.8,685.0
2024-05-01 12:45:00,521.57,522.12,521.57,522.12,2200.0,521.57,522.12,521.57,522.12,2200.0
2024-05-01 12:50:00,521.77,522.16,521.41,522.16,1368.0,521.77,522.16,521.41,522.16,1368.0
2024-05-01 12:55:00,522.24,522.24,521.5,521.5,2370.0,522.24,522.24,521.5,521.5,2370.0
2024-05-01 13:00:00,521.73,522.43,521.72,522.21,1450.0,521.73,522.43,521.72,522.21,1450.0
2024-05-01 13:05:00,521.82,522.32,521.82,522.13,411.0,521.82,522.32,521.82,522.13,411.0
2024-05-01 13:10:00,521.8,521.91,521.79,521.85,1010.0,521.8,521.91,521.79,521.85,1010.0
2024-05-01 13:15:00,521.33,521.64,521.28,521.33,1800.0,521.33,521.64,521.28,521.33,1800.0
2024-05-01 13:20:00,521.45,523.06,521.33,523.06,1902.0,521.45,523.06,521.33,523.06,1902.0
2024-05-01 13:25:00,523.17,523.66,522.95,523.66,400.0,523.17,523.66,522.95,523.66,400.0
2024-05-01 13:30:00,523.81,524.23,523.61,523.96,900.0,523.81,524.23,523.61,523.96,900.0
2024-05-01 13:35:00,524.23,524.23,523.59,523.59,1160.0,524.23,524.23,523.59,523.59,1160.0
2024-05-01 13:40:00,523.48,523.48,522.94,523.06,879.0,523.48,523.48,522.94,523.06,879.0
2024-05-01 13:45:00,523.15,523.78,523.15,523.5,1440.0,523.15,523.78,523.15,523.5,1440.0
2024-05-01 13:50:00,523.56,524.02,523.56,524.02,900.0,523.56,524.02,523.56,524.02,900.0
2024-05-01 13:55:00,523.82,524.1,523.51,523.59,400.0,523.82,524.1,523.51,523.59,400.0
2024-05-01 14:00:00,523.98,526.01,523.98,525.98,7528.0,523.98,526.01,523.98,525.98,7528.0
2024-05-01 14:05:00,526.01,526.01,524.54,525.27,800.0,526.01,526.01,524.54,525.27,800.0
2024-05-01 14:10:00,524.02,524.11,522.97,523.7,1897.0,524.02,524.11,522.97,523.7,1897.0
2024-05-01 14:15:00,523.93,524.02,523.09,523.91,2605.0,523.93,524.02,523.09,523.91,2605.0
2024-05-01 14:20:00,524.38,524.58,523.6,524.58,2300.0,524.38,524.58,523.6,524.58,2300.0
2024-05-01 14:25:00,524.54,526.56,524.51,526.56,1984.0,524.54,526.56,524.51,526.56,1984.0
2024-05-01 14:30:00,526.6,526.6,523.15,525.49,5314.0,526.6,526.6,523.15,525.49,5314.0
2024-05-01 14:35:00,525.14,527.12,523.36,527.11,4955.0,525.14,527.12,523.36,527.11,4955.0
2024-05-01 14:40:00,526.4,531.63,526.4,531.63,3275.0,526.4,531.63,526.4,531.63,3275.0
2024-05-01 14:45:00,530.03,530.06,528.52,529.86,1946.0,530.03,530.06,528.52,529.86,1946.0
2024-05-01 14:50:00,530.2,531.52,530.2,530.92,4829.0,530.2,531.52,530.2,530.92,4829.0
2024-05-01 14:55:00,530.9,532.0,529.6,531.46,8476.0,530.9,532.0,529.6,531.46,8476.0
2024-05-01 15:00:00,531.88,534.05,531.49,531.5,3057.0,531.88,534.05,531.49,531.5,3057.0
2024-05-01 15:05:00,530.9,532.3,530.9,532.15,2500.0,530.9,532.3,530.9,532.15,2500.0
2024-05-01 15:10:00,531.7,532.08,530.84,531.48,2400.0,531.7,532.08,530.84,531.48,2400.0
2024-05-01 15:15:00,530.91,532.65,530.91,531.32,6921.0,530.91,532.65,530.91,531.32,6921.0
2024-05-01 15:20:00,530.39,532.56,529.19,531.68,7406.0,530.39,532.56,529.19,531.68,7406.0
2024-05-01 15:25:00,531.72,532.5,530.31,530.62,3247.0,531.72,532.5,530.31,530.62,3247.0
2024-05-01 15:30:00,530.14,530.28,528.59,528.95,5480.0,530.14,530.28,528.59,528.95,5480.0
2024-05-01 15:35:00,528.56,528.57,524.39,525.36,15669.0,528.56,528.57,524.39,525.36,15669.0
2024-05-01 15:40:00,525.67,527.21,525.09,525.75,5548.0,525.67,527.21,525.09,525.75,5548.0
2024-05-01 15:45:00,525.72,526.76,525.68,526.49,6478.0,525.72,526.76,525.68,526.49,6478.0
2024-05-01 15:50:00,526.49,526.49,523.0,523.0,13217.0,526.49,526.49,523.0,523.0,13217.0
2024-05-01 15:55:00,523.34,523.36,521.49,521.56,32548.0,523.34,523.36,521.49,521.56,32548.0
2024-05-02 09:30:00,524.36,527.14,522.85,522.97,19596.0,524.36,527.14,522.85,522.97,19596.0
2024-05-02 09:35:00,522.53,522.53,519.15,519.16,7297.0,522.53,522.53,519.15,519.16,7297.0
2024-05-02 09:40:00,520.06,520.12,518.0,519.51,4483.0,520.06,520.12,518.0,519.51,4483.0
2024-05-02 09:45:00,520.36,520.56,518.0,518.0,6191.0,520.36,520.56,518.0,518.0,6191.0
2024-05-02 09:50:00,518.85,520.56,518.12,519.14,4019.0,518.85,520.56,518.12,519.14,4019.0
2024-05-02 09:55:00,518.69,519.7,518.61,519.56,5047.0,518.69,519.7,518.61,519.56,5047.0
2024-05-02 10:00:00,519.03,519.89,515.1,516.01,19254.0,519.03,519.89,515.1,516.01,19254.0
2024-05-02 10:05:00,515.51,515.51,512.64,512.64,3867.0,515.51,515.51,512.64,512.64,3867.0
2024-05-02 10:10:00,513.28,514.0,512.12,513.71,4307.0,513.28,514.0,512.12,513.71,4307.0
2024-05-02 10:15:00,513.44,516.2,513.44,515.45,7205.0,513.44,516.2,513.44,515.45,7205.0
2024-05-02 10:20:00,515.48,517.14,514.51,517.14,12652.0,515.48,517.14,514.51,517.14,12652.0
2024-05-02 10:25:00,516.75,518.71,516.75,518.13,2393.0,516.75,518.71,516.75,518.13,2393.0
2024-05-02 10:30:00,518.21,518.87,517.88,518.44,1352.0,518.21,518.87,517.88,518.44,1352.0
2024-05-02 10:35:00,518.12,518.27,516.69,517.16,5418.0,518.12,518.27,516.69,517.16,5418.0
2024-05-02 10:40:00,517.09,517.2,516.0,516.32,2193.0,517.09,517.2,516.0,516.32,2193.0
2024-05-02 10:45:00,516.79,517.91,515.83,517.91,1802.0,516.79,517.91,515.83,517.91,1802.0
2024-05-02 10:50:00,517.27,517.97,517.27,517.97,1700.0,517.27,517.97,517.27,517.97,1700.0
2024-05-02 10:55:00,518.05,518.42,517.19,518.19,7219.0,518.05,518.42,517.19,518.19,7219.0
2024-05-02 11:00:00,518.08,518.8,517.67,518.34,6839.0,518.08,518.8,517.67,518.34,6839.0
2024-05-02 11:05:00,518.41,520.03,518.41,519.92,4277.0,518.41,520.03,518.41,519.92,4277.0
2024-05-02 11:10:00,520.01,520.01,519.35,519.53,2000.0,520.01,520.01,519.35,519.53,2000.0
2024-05-02 11:15:00,519.56,520.36,519.32,520.05,4852.0,519.56,520.36,519.32,520.05,4852.0
2024-05-02 11:20:00,520.14,520.8,519.64,520.19,3995.0,520.14,520.8,519.64,520.19,3995.0
2024-05-02 11:25:00,520.2,520.49,519.42,519.6,2974.0,520.2,520.49,519.42,519.6,2974.0
2024-05-02 11:30:00,519.48,519.76,518.21,519.36,5414.0,519.48,519.76,518.21,519.36,5414.0
2024-05-02 11:35:00,519.19,519.51,518.73,519.14,1793.0,519.19,519.51,518.73,519.14,1793.0
2024-05-02 11:40:00,519.38,519.38,518.53,519.22,3943.0,519.38,519.38,518.53,519.22,3943.0
2024-05-02 11:45:00,518.91,519.89,518.91,519.06,4418.0,518.91,519.89,518.91,519.06,4418.0
2024-05-02 11:50:00,519.59,520.57,519.59,520.57,2185.0,519.59,520.57,519.59,520.57,2185.0
2024-05-02 11:55:00,521.0,521.16,520.49,520.49,1360.0,521.0,521.16,520.49,520.49,1360.0
2024-05-02 12:00:00,520.81,520.81,519.82,519.95,1015.0,520.81,520.81,519.82,519.95,1015.0
2024-05-02 12:05:00,519.8,519.86,519.19,519.19,2254.0,519.8,519.86,519.19,519.19,2254.0
2024-05-02 12:10:00,519.26,519.27,518.82,518.84,2108.0,519.26,519.27,518.82,518.84,2108.0
2024-05-02 12:15:00,518.61,518.84,518.2,518.81,900.0,518.61,518.84,518.2,518.81,900.0
2024-05-02 12:20:00,518.62,519.62,518.08,519.26,3532.0,518.62,519.62,518.08,519.26,3532.0
2024-05-02 12:25:00,519.37,519.65,519.04,519.21,4200.0,519.37,519.65,519.04,519.21,4200.0
2024-05-02 12:30:00,519.21,519.21,517.81,517.82,2800.0,519.21,519.21,517.81,517.82,2800.0
2024-05-02 12:35:00,516.81,517.35,516.32,517.15,2629.0,516.81,517.35,516.32,517.15,2629.0
2024-05-02 12:40:00,517.53,518.21,517.14,517.97,8205.0,517.53,518.21,517.14,517.97,8205.0
2024-05-02 12:45:00,518.42,518.53,517.77,518.26,3073.0,518.42,518.53,517.77,518.26,3073.0
2024-05-02 12:50:00,518.35,519.26,518.14,518.96,3693.0,518.35,519.26,518.14,518.96,3693.0
2024-05-02 12:55:00,518.32,518.98,518.12,518.78,1559.0,518.32,518.98,518.12,518.78,1559.0
2024-05-02 13:00:00,519.06,519.06,518.33,518.72,1200.0,519.06,519.06,518.33,518.72,1200.0
2024-05-02 13:05:00,518.58,519.61,518.49,519.09,9420.0,518.58,519.61,518.49,519.09,9420.0
2024-05-02 13:10:00,518.92,519.6,518.5,519.6,4401.0,518.92,519.6,518.5,519.6,4401.0
2024-05-02 13:15:00,519.37,524.44,518.72,520.73,53581.0,519.37,524.44,518.72,520.73,53581.0
2024-05-02 13:20:00,520.4,520.47,518.79,519.8,16409.0,520.4,520.47,518.79,519.8,16409.0
2024-05-02 13:25:00,519.97,520.54,518.99,520.35,4515.0,519.97,520.54,518.99,520.35,4515.0
2024-05-02 13:30:00,520.07,520.73,519.83,519.83,2508.0,520.07,520.73,519.83,519.83,2508.0
2024-05-02 13:35:00,519.83,520.55,519.68,519.92,5383.0,519.83,520.55,519.68,519.92,5383.0
2024-05-02 13:40:00,519.74,520.16,518.81,520.11,4532.0,519.74,520.16,518.81,520.11,4532.0
2024-05-02 13:45:00,520.0,520.93,519.87,520.0,1116.0,520.0,520.93,519.87,520.0,1116.0
2024-05-02 13:50:00,519.83,520.3,519.2,519.5,3267.0,519.83,520.3,519.2,519.5,3267.0
2024-05-02 13:55:00,519.17,520.45,519.17,520.16,3567.0,519.17,520.45,519.17,520.16,3567.0
2024-05-02 14:00:00,520.16,520.96,519.69,520.96,2239.0,520.16,520.96,519.69,520.96,2239.0
2024-05-02 14:05:00,520.61,521.15,520.32,521.15,1914.0,520.61,521.15,520.32,521.15,1914.0
2024-05-02 14:10:00,520.68,521.33,520.19,521.32,4390.0,520.68,521.33,520.19,521.32,4390.0
2024-05-02 14:15:00,521.33,521.96,520.92,521.96,2606.0,521.33,521.96,520.92,521.96,2606.0
2024-05-02 14:20:00,521.27,521.27,520.58,520.97,3077.0,521.27,521.27,520.58,520.97,3077.0
2024-05-02 14:25:00,521.32,522.62,521.32,521.92,2415.0,521.32,522.62,521.32,521.92,2415.0
2024-05-02 14:30:00,521.86,522.48,521.65,522.26,2618.0,521.86,522.48,521.65,522.26,2618.0
2024-05-02 14:35:00,522.81,523.07,522.05,522.1,2000.0,522.81,523.07,522.05,522.1,2000.0
2024-05-02 14:40:00,522.3,522.3,521.65,521.95,2611.0,522.3,522.3,521.65,521.95,2611.0
2024-05-02 14:45:00,522.29,522.8,522.28,522.36,6305.0,522.29,522.8,522.28,522.36,6305.0
2024-05-02 14:50:00,522.4,523.67,522.24,522.87,4756.0,522.4,523.67,522.24,522.87,4756.0
2024-05-02 14:55:00,522.92,523.31,522.82,523.09,2342.0,522.92,523.31,522.82,523.09,2342.0
2024-05-02 15:00:00,523.19,523.31,522.56,523.26,4003.0,523.19,523.31,522.56,523.26,4003.0
2024-05-02 15:05:00,523.51,524.59,523.47,524.46,2100.0,523.51,524.59,523.47,524.46,2100.0
2024-05-02 15:10:00,524.45,524.7,522.77,523.14,4580.0,524.45,524.7,522.77,523.14,4580.0
2024-05-02 15:15:00,523.13,523.45,522.88,523.45,3868.0,523.13,523.45,522.88,523.45,3868.0
2024-05-02 15:20:00,523.45,523.92,523.18,523.67,4674.0,523.45,523.92,523.18,523.67,4674.0
2024-05-02 15:25:00,523.49,523.75,523.47,523.57,2037.0,523.49,523.75,523.47,523.57,2037.0
2024-05-02 15:30:00,523.4,523.83,523.31,523.5,7080.0,523.4,523.83,523.31,523.5,7080.0
2024-05-02 15:35:00,523.38,523.5,521.73,522.41,9454.0,523.38,523.5,521.73,522.41,9454.0
2024-05-02 15:40:00,522.41,522.68,521.8,522.32,7853.0,522.41,522.68,521.8,522.32,7853.0
2024-05-02 15:45:00,521.9,522.36,521.75,522.36,7864.0,521.9,522.36,521.75,522.36,7864.0
2024-05-02 15:50:00,522.06,522.94,521.19,522.9,29819.0,522.06,522.94,521.19,522.9,29819.0
2024-05-02 15:55:00,523.07,523.9,522.82,522.88,27213.0,523.07,523.9,522.82,522.88,27213.0
2024-05-03 09:30:00,527.31,531.68,527.31,530.98,14865.0,527.31,531.68,527.31,530.98,14865.0
2024-05-03 09:35:00,531.11,533.45,531.11,532.57,1950.0,531.11,533.45,531.11,532.57,1950.0
2024-05-03 09:40:00,533.07,534.29,533.07,534.26,2578.0,533.07,534.29,533.07,534.26,2578.0
2024-05-03 09:45:00,535.0,536.77,534.7,535.69,3438.0,535.0,536.77,534.7,535.69,3438.0
2024-05-03 09:50:00,535.68,535.84,534.61,535.47,1700.0,535.68,535.84,534.61,535.47,1700.0
2024-05-03 09:55:00,536.2,536.3,535.78,536.07,3334.0,536.2,536.3,535.78,536.07,3334.0
2024-05-03 10:00:00,536.29,537.63,534.4,534.6,9218.0,536.29,537.63,534.4,534.6,9218.0
2024-05-03 10:05:00,534.49,535.33,533.52,535.33,5012.0,534.49,535.33,533.52,535.33,5012.0
2024-05-03 10:10:00,535.98,535.98,533.73,533.73,3134.0,535.98,535.98,533.73,533.73,3134.0
2024-05-03 10:15:00,534.15,534.91,533.33,534.15,3748.0,534.15,534.91,533.33,534.15,3748.0
2024-05-03 10:20:00,534.12,535.16,533.68,535.02,3590.0,534.12,535.16,533.68,535.02,3590.0
2024-05-03 10:25:00,534.53,535.18,533.06,533.8,12205.0,534.53,535.18,533.06,533.8,12205.0
2024-05-03 10:30:00,534.04,534.59,532.33,533.09,6863.0,534.04,534.59,532.33,533.09,6863.0
2024-05-03 10:35:00,532.52,533.9,532.52,533.32,1825.0,532.52,533.9,532.52,533.32,1825.0
2024-05-03 10:40:00,533.91,535.0,533.46,534.98,3008.0,533.91,535.0,533.46,534.98,3008.0
2024-05-03 10:45:00,534.98,536.16,534.83,535.4,2483.0,534.98,536.16,534.83,535.4,2483.0
2024-05-03 10:50:00,535.06,535.06,533.32,533.8,1183.0,535.06,535.06,533.32,533.8,1183.0
2024-05-03 10:55:00,533.95,533.95,532.57,533.32,2402.0,533.95,533.95,532.57,533.32,2402.0
2024-05-03 11:00:00,533.86,535.0,533.35,534.26,1667.0,533.86,535.0,533.35,534.26,1667.0
2024-05-03 11:05:00,534.37,534.62,533.82,533.83,1350.0,534.37,534.62,533.82,533.83,1350.0
2024-05-03 11:10:00,534.3,534.3,533.9,533.95,478.0,534.3,534.3,533.9,533.95,478.0
2024-05-03 11:15:00,534.1,534.29,534.1,534.29,300.0,534.1,534.29,534.1,534.29,300.0
2024-05-03 11:20:00,535.13,535.49,534.61,535.39,2051.0,535.13,535.49,534.61,535.39,2051.0
2024-05-03 11:25:00,534.99,535.95,534.99,535.91,2836.0,534.99,535.95,534.99,535.91,2836.0
2024-05-03 11:30:00,535.66,537.13,535.66,537.13,868.0,535.66,537.13,535.66,537.13,868.0
2024-05-03 11:35:00,536.85,537.62,536.33,537.35,5137.0,536.85,537.62,536.33,537.35,5137.0
2024-05-03 11:40:00,537.39,538.73,537.39,538.38,6046.0,537.39,538.73,537.39,538.38,6046.0
2024-05-03 11:45:00,538.07,538.12,537.71,537.79,1639.0,538.07,538.12,537.71,537.79,1639.0
2024-05-03 11:50:00,538.45,539.83,538.45,539.44,2300.0,538.45,539.83,538.45,539.44,2300.0
2024-05-03 11:55:00,539.43,539.91,539.2,539.31,3013.0,539.43,539.91,539.2,539.31,3013.0
2024-05-03 12:00:00,539.26,539.32,538.88,539.21,1721.0,539.26,539.32,538.88,539.21,1721.0
2024-05-03 12:05:00,539.39,540.22,539.34,540.21,4329.0,539.39,540.22,539.34,540.21,4329.0
2024-05-03 12:10:00,540.14,540.4,539.48,539.48,5400.0,540.14,540.4,539.48,539.48,5400.0
2024-05-03 12:15:00,539.48,539.72,539.32,539.59,3099.0,539.48,539.72,539.32,539.59,3099.0
2024-05-03 12:20:00,539.5,539.73,539.04,539.73,1000.0,539.5,539.73,539.04,539.73,1000.0
2024-05-03 12:25:00,539.83,539.83,539.07,539.24,2539.0,539.83,539.83,539.07,539.24,2539.0
2024-05-03 12:30:00,539.34,539.5,539.0,539.26,3119.0,539.34,539.5,539.0,539.26,3119.0
2024-05-03 12:35:00,539.21,539.73,539.0,539.51,2800.0,539.21,539.73,539.0,539.51,2800.0
2024-05-03 12:40:00,539.36,539.5,539.18,539.23,1300.0,539.36,539.5,539.18,539.23,1300.0
2024-05-03 12:45:00,539.51,539.51,538.91,539.18,5501.0,539.51,539.51,538.91,539.18,5501.0
2024-05-03 12:50:00,539.2,539.21,537.12,537.12,3770.0,539.2,539.21,537.12,537.12,3770.0
2024-05-03 12:55:00,537.02,537.24,536.71,537.23,1222.0,537.02,537.24,536.71,537.23,1222.0
2024-05-03 13:00:00,537.03,537.49,537.03,537.47,1372.0,537.03,537.49,537.03,537.47,1372.0
2024-05-03 13:05:00,538.35,538.35,537.6,538.07,433.0,538.35,538.35,537.6,538.07,433.0
2024-05-03 13:10:00,538.03,538.98,538.03,538.98,1951.0,538.03,538.98,538.03,538.98,1951.0
2024-05-03 13:15:00,538.87,539.4,537.98,537.98,2757.0,538.87,539.4,537.98,537.98,2757.0
2024-05-03 13:20:00,537.91,537.93,536.98,536.98,1022.0,537.91,537.93,536.98,536.98,1022.0
2024-05-03 13:25:00,537.03,537.03,536.24,536.24,650.0,537.03,537.03,536.24,536.24,650.0
2024-05-03 13:30:00,536.08,536.08,535.27,535.55,900.0,536.08,536.08,535.27,535.55,900.0
2024-05-03 13:35:00,535.93,536.67,535.93,536.67,1616.0,535.93,536.67,535.93,536.67,1616.0
2024-05-03 13:40:00,536.87,536.9,536.36,536.9,1600.0,536.87,536.9,536.36,536.9,1600.0
2024-05-03 13:45:00,536.81,537.6,536.81,537.6,987.0,536.81,537.6,536.81,537.6,987.0
2024-05-03 13:50:00,537.85,538.01,537.35,538.01,1590.0,537.85,538.01,537.35,538.01,1590.0
2024-05-03 13:55:00,538.02,538.02,537.38,537.5,1820.0,538.02,538.02,537.38,537.5,1820.0
2024-05-03 14:00:00,537.5,537.6,537.5,537.54,300.0,537.5,537.6,537.5,537.54,300.0
2024-05-03 14:05:00,537.5,538.7,537.41,538.7,3725.0,537.5,538.7,537.41,538.7,3725.0
2024-05-03 14:10:00,538.52,539.02,538.43,538.48,2415.0,538.52,539.02,538.43,538.48,2415.0
2024-05-03 14:15:00,538.79,538.79,537.69,537.69,3964.0,538.79,538.79,537.69,537.69,3964.0
2024-05-03 14:20:00,537.72,538.11,537.72,537.85,1150.0,537.72,538.11,537.72,537.85,1150.0
2024-05-03 14:25:00,537.92,538.67,537.92,538.43,4232.0,537.92,538.67,537.92,538.43,4232.0
2024-05-03 14:30:00,538.08,538.31,537.82,537.9,3589.0,538.08,538.31,537.82,537.9,3589.0
2024-05-03 14:35:00,538.14,538.14,537.51,537.51,3297.0,538.14,538.14,537.51,537.51,3297.0
2024-05-03 14:40:00,537.75,538.21,537.03,537.14,3317.0,537.75,538.21,537.03,537.14,3317.0
2024-05-03 14:45:00,537.0,537.46,536.74,537.46,1612.0,537.0,537.46,536.74,537.46,1612.0
2024-05-03 14:50:00,537.72,537.72,537.32,537.71,1825.0,537.72,537.72,537.32,537.71,1825.0
2024-05-03 14:55:00,537.7,537.7,536.96,537.0,2465.0,537.7,537.7,536.96,537.0,2465.0
2024-05-03 15:00:00,537.0,537.86,536.99,537.86,2504.0,537.0,537.86,536.99,537.86,2504.0
2024-05-03 15:05:00,538.17,538.7,538.11,538.7,3423.0,538.17,538.7,538.11,538.7,3423.0
2024-05-03 15:10:00,538.88,538.92,538.25,538.47,4182.0,538.88,538.92,538.25,538.47,4182.0
2024-05-03 15:15:00,538.82,538.95,536.87,537.14,7908.0,538.82,538.95,536.87,537.14,7908.0
2024-05-03 15:20:00,536.48,537.51,536.47,537.38,5996.0,536.48,537.51,536.47,537.38,5996.0
2024-05-03 15:25:00,537.49,537.49,536.83,537.48,4064.0,537.49,537.49,536.83,537.48,4064.0
2024-05-03 15:30:00,537.14,537.5,536.64,536.64,3820.0,537.14,537.5,536.64,536.64,3820.0
2024-05-03 15:35:00,536.63,537.45,536.42,537.25,2644.0,536.63,537.45,536.42,537.25,2644.0
2024-05-03 15:40:00,537.18,537.18,536.34,536.74,3905.0,537.18,537.18,536.34,536.74,3905.0
2024-05-03 15:45:00,536.74,536.74,535.88,535.88,3612.0,536.74,536.74,535.88,535.88,3612.0
2024-05-03 15:50:00,535.76,536.82,535.53,536.72,18453.0,535.76,536.82,535.53,536.72,18453.0
2024-05-03 15:55:00,536.41,537.13,536.25,537.11,22617.0,536.41,537.13,536.25,537.11,22617.0
2024-05-06 09:30:00,539.33,539.75,537.01,537.02,16746.0,539.33,539.75,537.01,537.02,16746.0
2024-05-06 09:35:00,537.63,539.0,537.63,537.71,2965.0,537.63,539.0,537.63,537.71,2965.0
2024-05-06 09:40:00,538.34,539.15,538.33,539.15,900.0,538.34,539.15,538.33,539.15,900.0
2024-05-06 09:45:00,538.86,542.87,538.85,542.27,4570.0,538.86,542.87,538.85,542.27,4570.0
2024-05-06 09:50:00,542.34,542.9,541.71,542.7,3106.0,542.34,542.9,541.71,542.7,3106.0
2024-05-06 09:55:00,542.07,543.45,541.67,543.37,2659.0,542.07,543.45,541.67,543.37,2659.0
2024-05-06 10:00:00,543.62,543.88,541.38,541.38,3619.0,543.62,543.88,541.38,541.38,3619.0
2024-05-06 10:05:00,541.75,542.4,541.53,542.38,3300.0,541.75,542.4,541.53,542.38,3300.0
2024-05-06 10:10:00,541.74,541.92,541.06,541.92,2000.0,541.74,541.92,541.06,541.92,2000.0
2024-05-06 10:15:00,541.92,541.92,541.05,541.06,2375.0,541.92,541.92,541.05,541.06,2375.0
2024-05-06 10:20:00,541.06,541.06,539.9,539.9,1000.0,541.06,541.06,539.9,539.9,1000.0
2024-05-06 10:25:00,539.98,539.98,539.22,539.22,700.0,539.98,539.98,539.22,539.22,700.0
2024-05-06 10:30:00,539.6,539.84,539.09,539.84,3386.0,539.6,539.84,539.09,539.84,3386.0
2024-05-06 10:35:00,539.73,541.08,539.73,540.04,1903.0,539.73,541.08,539.73,540.04,1903.0
2024-05-06 10:40:00,540.22,540.22,539.96,539.96,1437.0,540.22,540.22,539.96,539.96,1437.0
2024-05-06 10:45:00,539.78,540.7,539.36,540.5,6096.0,539.78,540.7,539.36,540.5,6096.0
2024-05-06 10:50:00,540.75,541.0,540.49,540.5,671.0,540.75,541.0,540.49,540.5,671.0
2024-05-06 10:55:00,540.52,540.53,539.71,539.73,430.0,540.52,540.53,539.71,539.73,430.0
2024-05-06 11:00:00,539.35,539.37,538.85,538.93,2600.0,539.35,539.37,538.85,538.93,2600.0
2024-05-06 11:05:00,539.26,539.47,538.8,538.8,995.0,539.26,539.47,538.8,538.8,995.0
2024-05-06 11:10:00,539.49,539.8,538.86,539.14,2391.0,539.49,539.8,538.86,539.14,2391.0
2024-05-06 11:15:00,538.81,538.96,538.45,538.82,2952.0,538.81,538.96,538.45,538.82,2952.0
2024-05-06 11:20:00,538.87,539.35,538.39,538.7,6294.0,538.87,539.35,538.39,538.7,6294.0
2024-05-06 11:25:00,538.51,539.15,538.3,538.8,9454.0,538.51,539.15,538.3,538.8,9454.0
2024-05-06 11:30:00,539.14,540.67,539.14,540.09,3299.0,539.14,540.67,539.14,540.09,3299.0
2024-05-06 11:35:00,541.11,541.11,539.7,539.7,3456.0,541.11,541.11,539.7,539.7,3456.0
2024-05-06 11:40:00,539.7,539.7,539.7,539.7,0.0,539.7,539.7,539.7,539.7,0.0
2024-05-06 11:45:00,539.72,539.82,539.64,539.64,300.0,539.72,539.82,539.64,539.64,300.0
2024-05-06 11:50:00,539.55,539.55,538.62,538.92,2191.0,539.55,539.55,538.62,538.92,2191.0
2024-05-06 11:55:00,539.48,539.68,539.48,539.68,304.0,539.48,539.68,539.48,539.68,304.0
2024-05-06 12:00:00,539.03,539.03,538.53,538.94,661.0,539.03,539.03,538.53,538.94,661.0
2024-05-06 12:05:00,539.36,539.4,539.29,539.39,1163.0,539.36,539.4,539.29,539.39,1163.0
2024-05-06 12:10:00,539.39,539.96,539.1,539.18,4789.0,539.39,539.96,539.1,539.18,4789.0
2024-05-06 12:15:00,540.0,540.23,539.64,540.22,4412.0,540.0,540.23,539.64,540.22,4412.0
2024-05-06 12:20:00,540.13,540.93,539.77,540.92,2500.0,540.13,540.93,539.77,540.92,2500.0
2024-05-06 12:25:00,540.83,541.17,540.83,541.17,300.0,540.83,541.17,540.83,541.17,300.0
2024-05-06 12:30:00,540.83,541.28,540.83,541.27,846.0,540.83,541.28,540.83,541.27,846.0
2024-05-06 12:35:00,541.72,541.86,541.71,541.77,400.0,541.72,541.86,541.71,541.77,400.0
2024-05-06 12:40:00,541.75,541.77,541.4,541.4,602.0,541.75,541.77,541.4,541.4,602.0
2024-05-06 12:45:00,541.68,541.9,540.66,541.54,1873.0,541.68,541.9,540.66,541.54,1873.0
2024-05-06 12:50:00,541.1,541.46,540.46,540.78,2743.0,541.1,541.46,540.46,540.78,2743.0
2024-05-06 12:55:00,541.3,541.61,541.3,541.61,465.0,541.3,541.61,541.3,541.61,465.0
2024-05-06 13:00:00,541.36,542.15,541.36,542.01,500.0,541.36,542.15,541.36,542.01,500.0
2024-05-06 13:05:00,541.88,542.31,541.55,541.55,900.0,541.88,542.31,541.55,541.55,900.0
2024-05-06 13:10:00,541.54,541.99,541.53,541.58,1100.0,541.54,541.99,541.53,541.58,1100.0
2024-05-06 13:15:00,541.46,541.63,541.46,541.63,400.0,541.46,541.63,541.46,541.63,400.0
2024-05-06 13:20:00,541.86,542.2,541.69,542.2,1600.0,541.86,542.2,541.69,542.2,1600.0
2024-05-06 13:25:00,541.97,542.39,541.97,542.13,1768.0,541.97,542.39,541.97,542.13,1768.0
2024-05-06 13:30:00,542.37,542.37,542.12,542.12,522.0,542.37,542.37,542.12,542.12,522.0
2024-05-06 13:35:00,542.65,542.65,542.09,542.63,3424.0,542.65,542.65,542.09,542.63,3424.0
2024-05-06 13:40:00,542.58,542.93,542.58,542.67,1300.0,542.58,542.93,542.58,542.67,1300.0
2024-05-06 13:45:00,543.0,543.25,542.57,542.57,1306.0,543.0,543.25,542.57,542.57,1306.0
2024-05-06 13:50:00,542.75,543.1,542.75,542.97,1462.0,542.75,543.1,542.75,542.97,1462.0
2024-05-06 13:55:00,543.0,543.0,542.95,542.96,1320.0,543.0,543.0,542.95,542.96,1320.0
2024-05-06 14:00:00,542.98,543.51,542.97,543.5,500.0,542.98,543.51,542.97,543.5,500.0
2024-05-06 14:05:00,543.0,543.12,542.88,543.12,1300.0,543.0,543.12,542.88,543.12,1300.0
2024-05-06 14:10:00,543.0,543.11,543.0,543.0,400.0,543.0,543.11,543.0,543.0,400.0
2024-05-06 14:15:00,543.0,543.53,543.0,543.52,1541.0,543.0,543.53,543.0,543.52,1541.0
2024-05-06 14:20:00,543.54,543.59,543.0,543.59,1382.0,543.54,543.59,543.0,543.59,1382.0
2024-05-06 14:25:00,543.76,544.33,543.73,544.33,1717.0,543.76,544.33,543.73,544.33,1717.0
2024-05-06 14:30:00,544.5,544.5,543.83,544.35,2000.0,544.5,544.5,543.83,544.35,2000.0
2024-05-06 14:35:00,544.23,544.23,544.18,544.22,500.0,544.23,544.23,544.18,544.22,500.0
2024-05-06 14:40:00,543.71,544.58,543.71,543.85,1744.0,543.71,544.58,543.71,543.85,1744.0
2024-05-06 14:45:00,543.82,544.25,543.82,544.25,600.0,543.82,544.25,543.82,544.25,600.0
2024-05-06 14:50:00,544.26,544.53,543.93,543.96,802.0,544.26,544.53,543.93,543.96,802.0
2024-05-06 14:55:00,543.96,544.15,543.32,543.32,900.0,543.96,544.15,543.32,543.32,900.0
2024-05-06 15:00:00,543.22,543.24,542.85,543.13,1414.0,543.22,543.24,542.85,543.13,1414.0
2024-05-06 15:05:00,543.13,543.56,543.13,543.28,774.0,543.13,543.56,543.13,543.28,774.0
2024-05-06 15:10:00,543.31,543.82,543.28,543.76,700.0,543.31,543.82,543.28,543.76,700.0
2024-05-06 15:15:00,543.28,543.65,542.89,543.59,3078.0,543.28,543.65,542.89,543.59,3078.0
2024-05-06 15:20:00,543.68,544.13,543.56,543.92,3255.0,543.68,544.13,543.56,543.92,3255.0
2024-05-06 15:25:00,544.0,544.54,544.0,544.12,3640.0,544.0,544.54,544.0,544.12,3640.0
2024-05-06 15:30:00,544.12,544.77,543.94,544.57,5881.0,544.12,544.77,543.94,544.57,5881.0
2024-05-06 15:35:00,544.57,545.08,544.55,544.97,3730.0,544.57,545.08,544.55,544.97,3730.0
2024-05-06 15:40:00,544.84,545.0,543.64,543.79,6635.0,544.84,545.0,543.64,543.79,6635.0
2024-05-06 15:45:00,543.78,544.49,543.53,543.92,10876.0,543.78,544.49,543.53,543.92,10876.0
2024-05-06 15:50:00,543.69,545.69,543.57,545.47,27056.0,543.69,545.69,543.57,545.47,27056.0
2024-05-06 15:55:00,545.78,546.61,545.03,545.61,30711.0,545.78,546.61,545.03,545.61,30711.0
2024-05-07 09:30:00,548.11,548.83,546.91,547.5,17114.0,548.11,548.83,546.91,547.5,17114.0
2024-05-07 09:35:00,546.5,546.5,542.73,543.19,4081.0,546.5,546.5,542.73,543.19,4081.0
2024-05-07 09:40:00,543.19,544.91,543.19,544.2,1800.0,543.19,544.91,543.19,544.2,1800.0
2024-05-07 09:45:00,544.63,544.63,543.66,543.85,10051.0,544.63,544.63,543.66,543.85,10051.0
2024-05-07 09:50:00,542.81,544.81,542.8,544.81,1624.0,542.81,544.81,542.8,544.81,1624.0
2024-05-07 09:55:00,545.2,546.17,544.92,545.76,1781.0,545.2,546.17,544.92,545.76,1781.0
2024-05-07 10:00:00,546.41,547.44,546.12,546.78,5404.0,546.41,547.44,546.12,546.78,5404.0
2024-05-07 10:05:00,546.71,547.48,546.62,547.15,1582.0,546.71,547.48,546.62,547.15,1582.0
2024-05-07 10:10:00,548.21,549.59,547.82,549.59,2100.0,548.21,549.59,547.82,549.59,2100.0
2024-05-07 10:15:00,549.95,550.37,549.25,549.73,6912.0,549.95,550.37,549.25,549.73,6912.0
2024-05-07 10:20:00,549.84,550.22,548.74,549.0,6130.0,549.84,550.22,548.74,549.0,6130.0
2024-05-07 10:25:00,549.36,550.19,549.09,549.51,1049.0,549.36,550.19,549.09,549.51,1049.0
2024-05-07 10:30:00,549.77,549.94,549.0,549.54,1650.0,549.77,549.94,549.0,549.54,1650.0
2024-05-07 10:35:00,549.52,550.0,548.78,549.73,16331.0,549.52,550.0,548.78,549.73,16331.0
2024-05-07 10:40:00,549.56,551.95,549.18,551.51,9199.0,549.56,551.95,549.18,551.51,9199.0
2024-05-07 10:45:00,551.84,552.47,551.81,552.22,2618.0,551.84,552.47,551.81,552.22,2618.0
2024-05-07 10:50:00,551.98,552.95,551.39,552.94,7399.0,551.98,552.95,551.39,552.94,7399.0
2024-05-07 10:55:00,553.0,554.4,552.44,553.97,9926.0,553.0,554.4,552.44,553.97,9926.0
2024-05-07 11:00:00,553.95,554.82,553.94,554.25,5301.0,553.95,554.82,553.94,554.25,5301.0
2024-05-07 11:05:00,554.76,554.93,553.01,553.01,4399.0,554.76,554.93,553.01,553.01,4399.0
2024-05-07 11:10:00,552.82,553.91,552.82,553.6,4261.0,552.82,553.91,552.82,553.6,4261.0
2024-05-07 11:15:00,553.26,553.48,552.23,552.28,5713.0,553.26,553.48,552.23,552.28,5713.0
2024-05-07 11:20:00,552.28,553.82,552.28,553.52,5208.0,552.28,553.82,552.28,553.52,5208.0
2024-05-07 11:25:00,553.51,554.21,553.5,553.62,4092.0,553.51,554.21,553.5,553.62,4092.0
2024-05-07 11:30:00,553.6,554.24,553.6,553.97,1243.0,553.6,554.24,553.6,553.97,1243.0
2024-05-07 11:35:00,554.07,554.49,554.07,554.42,800.0,554.07,554.49,554.07,554.42,800.0
2024-05-07 11:40:00,554.42,555.14,553.91,554.43,6366.0,554.42,555.14,553.91,554.43,6366.0
2024-05-07 11:45:00,554.45,555.53,554.07,555.17,6045.0,554.45,555.53,554.07,555.17,6045.0
2024-05-07 11:50:00,555.48,555.6,555.05,555.54,2887.0,555.48,555.6,555.05,555.54,2887.0
2024-05-07 11:55:00,555.33,555.61,555.09,555.24,7636.0,555.33,555.61,555.09,555.24,7636.0
2024-05-07 12:00:00,555.21,555.71,555.18,555.38,2132.0,555.21,555.71,555.18,555.38,2132.0
2024-05-07 12:05:00,555.06,555.62,555.06,555.44,4151.0,555.06,555.62,555.06,555.44,4151.0
2024-05-07 12:10:00,555.46,556.56,555.29,555.4,4157.0,555.46,556.56,555.29,555.4,4157.0
2024-05-07 12:15:00,555.57,555.98,555.35,555.98,833.0,555.57,555.98,555.35,555.98,833.0
2024-05-07 12:20:00,556.05,556.36,555.84,555.85,1111.0,556.05,556.36,555.84,555.85,1111.0
2024-05-07 12:25:00,556.1,556.28,555.88,556.15,1846.0,556.1,556.28,555.88,556.15,1846.0
2024-05-07 12:30:00,556.1,556.43,555.34,555.79,8627.0,556.1,556.43,555.34,555.79,8627.0
2024-05-07 12:35:00,555.86,556.3,555.58,556.01,2696.0,555.86,556.3,555.58,556.01,2696.0
2024-05-07 12:40:00,556.01,556.43,555.66,555.79,3766.0,556.01,556.43,555.66,555.79,3766.0
2024-05-07 12:45:00,555.73,555.83,555.48,555.83,3345.0,555.73,555.83,555.48,555.83,3345.0
2024-05-07 12:50:00,555.63,555.64,554.87,554.87,4422.0,555.63,555.64,554.87,554.87,4422.0
2024-05-07 12:55:00,554.88,555.07,554.44,555.03,2009.0,554.88,555.07,554.44,555.03,2009.0
2024-05-07 13:00:00,554.98,555.58,554.8,554.8,3250.0,554.98,555.58,554.8,554.8,3250.0
2024-05-07 13:05:00,554.75,554.96,554.48,554.96,1209.0,554.75,554.96,554.48,554.96,1209.0
2024-05-07 13:10:00,554.53,554.91,554.44,554.71,1999.0,554.53,554.91,554.44,554.71,1999.0
2024-05-07 13:15:00,554.37,554.37,553.68,554.35,2919.0,554.37,554.37,553.68,554.35,2919.0
2024-05-07 13:20:00,554.36,554.46,554.26,554.36,1000.0,554.36,554.46,554.26,554.36,1000.0
2024-05-07 13:25:00,554.08,554.14,553.97,553.97,815.0,554.08,554.14,553.97,553.97,815.0
2024-05-07 13:30:00,553.81,554.52,553.8,553.98,2160.0,553.81,554.52,553.8,553.98,2160.0
2024-05-07 13:35:00,553.95,553.95,551.71,551.73,6767.0,553.95,553.95,551.71,551.73,6767.0
2024-05-07 13:40:00,551.9,552.02,551.8,552.02,1219.0,551.9,552.02,551.8,552.02,1219.0
2024-05-07 13:45:00,551.68,551.96,550.27,550.27,4290.0,551.68,551.96,550.27,550.27,4290.0
2024-05-07 13:50:00,550.0,551.17,550.0,550.45,1058.0,550.0,551.17,550.0,550.45,1058.0
2024-05-07 13:55:00,550.49,550.49,549.7,549.74,1205.0,550.49,550.49,549.7,549.74,1205.0
2024-05-07 14:00:00,550.0,550.23,549.99,550.0,500.0,550.0,550.23,549.99,550.0,500.0
2024-05-07 14:05:00,550.1,550.6,550.1,550.49,1843.0,550.1,550.6,550.1,550.49,1843.0
2024-05-07 14:10:00,550.49,551.29,550.48,550.97,671.0,550.49,551.29,550.48,550.97,671.0
2024-05-07 14:15:00,550.86,550.86,550.21,550.21,2249.0,550.86,550.86,550.21,550.21,2249.0
2024-05-07 14:20:00,550.67,550.67,549.35,549.66,1476.0,550.67,550.67,549.35,549.66,1476.0
2024-05-07 14:25:00,549.34,549.87,549.14,549.87,1300.0,549.34,549.87,549.14,549.87,1300.0
2024-05-07 14:30:00,549.94,550.2,549.58,549.86,3416.0,549.94,550.2,549.58,549.86,3416.0
2024-05-07 14:35:00,550.09,550.09,550.09,550.09,559.0,550.09,550.09,550.09,550.09,559.0
2024-05-07 14:40:00,550.07,550.39,549.89,550.19,891.0,550.07,550.39,549.89,550.19,891.0
2024-05-07 14:45:00,550.18,551.08,550.17,551.08,3321.0,550.18,551.08,550.17,551.08,3321.0
2024-05-07 14:50:00,550.69,550.74,550.45,550.69,1032.0,550.69,550.74,550.45,550.69,1032.0
2024-05-07 14:55:00,550.7,550.71,550.44,550.71,939.0,550.7,550.71,550.44,550.71,939.0
2024-05-07 15:00:00,550.71,550.71,549.69,550.46,4263.0,550.71,550.71,549.69,550.46,4263.0
2024-05-07 15:05:00,550.47,550.85,550.46,550.73,500.0,550.47,550.85,550.46,550.73,500.0
2024-05-07 15:10:00,550.98,551.58,550.85,550.89,4186.0,550.98,551.58,550.85,550.89,4186.0
2024-05-07 15:15:00,550.87,551.1,549.81,549.97,3093.0,550.87,551.1,549.81,549.97,3093.0
2024-05-07 15:20:00,549.79,550.56,549.79,550.22,2396.0,549.79,550.56,549.79,550.22,2396.0
2024-05-07 15:25:00,550.22,550.23,549.77,549.77,3330.0,550.22,550.23,549.77,549.77,3330.0
2024-05-07 15:30:00,549.66,549.66,548.88,549.19,2199.0,549.66,549.66,548.88,549.19,2199.0
2024-05-07 15:35:00,549.13,549.14,548.49,549.01,4276.0,549.13,549.14,548.49,549.01,4276.0
2024-05-07 15:40:00,549.07,549.1,548.44,548.72,2847.0,549.07,549.1,548.44,548.72,2847.0
2024-05-07 15:45:00,548.73,549.58,548.46,549.58,3038.0,548.73,549.58,548.46,549.58,3038.0
2024-05-07 15:50:00,549.61,550.69,549.61,549.93,10099.0,549.61,550.69,549.61,549.93,10099.0
2024-05-07 15:55:00,549.66,550.02,548.81,549.85,18313.0,549.66,550.02,548.81,549.85,18313.0
2024-05-08 09:30:00,546.0,547.64,546.0,546.0,10857.0,546.0,547.64,546.0,546.0,10857.0
2024-05-08 09:35:00,545.82,546.26,545.82,546.26,799.0,545.82,546.26,545.82,546.26,799.0
2024-05-08 09:40:00,546.06,546.97,545.35,546.97,3161.0,546.06,546.97,545.35,546.97,3161.0
2024-05-08 09:45:00,546.09,547.1,545.47,546.3,6566.0,546.09,547.1,545.47,546.3,6566.0
2024-05-08 09:50:00,546.0,546.64,545.81,546.64,4326.0,546.0,546.64,545.81,546.64,4326.0
2024-05-08 09:55:00,547.34,547.97,546.73,547.75,1700.0,547.34,547.97,546.73,547.75,1700.0
2024-05-08 10:00:00,547.3,547.8,547.3,547.8,557.0,547.3,547.8,547.3,547.8,557.0
2024-05-08 10:05:00,547.46,547.66,547.37,547.65,1500.0,547.46,547.66,547.37,547.65,1500.0
2024-05-08 10:10:00,547.69,547.83,547.11,547.11,4804.0,547.69,547.83,547.11,547.11,4804.0
2024-05-08 10:15:00,547.0,547.48,546.99,547.36,719.0,547.0,547.48,546.99,547.36,719.0
2024-05-08 10:20:00,547.65,548.75,547.52,548.75,1600.0,547.65,548.75,547.52,548.75,1600.0
2024-05-08 10:25:00,549.25,550.57,549.25,550.29,1213.0,549.25,550.57,549.25,550.29,1213.0
2024-05-08 10:30:00,550.38,550.81,550.01,550.81,846.0,550.38,550.81,550.01,550.81,846.0
2024-05-08 10:35:00,550.26,550.48,549.9,550.48,1557.0,550.26,550.48,549.9,550.48,1557.0
2024-05-08 10:40:00,550.49,550.73,550.49,550.73,600.0,550.49,550.73,550.49,550.73,600.0
2024-05-08 10:45:00,551.23,551.94,551.02,551.24,2910.0,551.23,551.94,551.02,551.24,2910.0
2024-05-08 10:50:00,551.3,551.3,550.97,551.29,1486.0,551.3,551.3,550.97,551.29,1486.0
2024-05-08 10:55:00,551.41,551.41,550.92,551.09,2823.0,551.41,551.41,550.92,551.09,2823.0
2024-05-08 11:00:00,551.02,552.18,551.02,551.6,3514.0,551.02,552.18,551.02,551.6,3514.0
2024-05-08 11:05:00,551.42,551.42,550.83,550.97,2300.0,551.42,551.42,550.83,550.97,2300.0
2024-05-08 11:10:00,551.06,551.34,550.41,550.78,1606.0,551.06,551.34,550.41,550.78,1606.0
2024-05-08 11:15:00,550.18,550.29,549.47,549.64,1204.0,550.18,550.29,549.47,549.64,1204.0
2024-05-08 11:20:00,549.52,550.1,549.34,549.99,3303.0,549.52,550.1,549.34,549.99,3303.0
2024-05-08 11:25:00,550.18,550.56,549.89,550.05,2202.0,550.18,550.56,549.89,550.05,2202.0
2024-05-08 11:30:00,549.97,550.09,549.73,549.89,840.0,549.97,550.09,549.73,549.89,840.0
2024-05-08 11:35:00,550.4,550.4,550.01,550.01,700.0,550.4,550.4,550.01,550.01,700.0
2024-05-08 11:40:00,550.66,550.66,549.6,549.82,1524.0,550.66,550.66,549.6,549.82,1524.0
2024-05-08 11:45:00,549.58,549.58,549.01,549.13,1312.0,549.58,549.58,549.01,549.13,1312.0
2024-05-08 11:50:00,549.65,549.75,549.28,549.54,600.0,549.65,549.75,549.28,549.54,600.0
2024-05-08 11:55:00,549.0,549.5,548.87,549.5,600.0,549.0,549.5,548.87,549.5,600.0
2024-05-08 12:00:00,549.41,549.52,549.2,549.52,1085.0,549.41,549.52,549.2,549.52,1085.0
2024-05-08 12:05:00,549.55,549.59,549.17,549.59,400.0,549.55,549.59,549.17,549.59,400.0
2024-05-08 12:10:00,549.44,549.44,548.66,549.28,991.0,549.44,549.44,548.66,549.28,991.0
2024-05-08 12:15:00,549.31,549.61,549.3,549.61,800.0,549.31,549.61,549.3,549.61,800.0
2024-05-08 12:20:00,549.67,549.67,549.33,549.63,600.0,549.67,549.67,549.33,549.63,600.0
2024-05-08 12:25:00,549.68,549.68,549.19,549.4,600.0,549.68,549.68,549.19,549.4,600.0
2024-05-08 12:30:00,549.61,549.85,549.24,549.85,2234.0,549.61,549.85,549.24,549.85,2234.0
2024-05-08 12:35:00,549.3,549.63,548.98,549.41,1720.0,549.3,549.63,548.98,549.41,1720.0
2024-05-08 12:40:00,549.77,549.77,549.55,549.71,389.0,549.77,549.77,549.55,549.71,389.0
2024-05-08 12:45:00,549.68,549.9,549.65,549.65,636.0,549.68,549.9,549.65,549.65,636.0
2024-05-08 12:50:00,549.35,549.39,549.34,549.38,518.0,549.35,549.39,549.34,549.38,518.0
2024-05-08 12:55:00,549.5,549.86,549.5,549.5,593.0,549.5,549.86,549.5,549.5,593.0
2024-05-08 13:00:00,549.32,549.93,549.14,549.9,2400.0,549.32,549.93,549.14,549.9,2400.0
2024-05-08 13:05:00,549.65,549.81,549.57,549.81,400.0,549.65,549.81,549.57,549.81,400.0
2024-05-08 13:10:00,549.52,549.78,549.42,549.51,2591.0,549.52,549.78,549.42,549.51,2591.0
2024-05-08 13:15:00,549.49,549.72,549.48,549.7,1299.0,549.49,549.72,549.48,549.7,1299.0
2024-05-08 13:20:00,549.42,549.54,547.59,547.67,4176.0,549.42,549.54,547.59,547.67,4176.0
2024-05-08 13:25:00,547.57,548.26,547.56,548.08,1400.0,547.57,548.26,547.56,548.08,1400.0
2024-05-08 13:30:00,548.17,548.36,548.17,548.36,600.0,548.17,548.36,548.17,548.36,600.0
2024-05-08 13:35:00,548.31,548.31,548.1,548.1,1512.0,548.31,548.31,548.1,548.1,1512.0
2024-05-08 13:40:00,548.16,549.11,548.16,549.11,450.0,548.16,549.11,548.16,549.11,450.0
2024-05-08 13:45:00,548.99,548.99,548.8,548.81,500.0,548.99,548.99,548.8,548.81,500.0
2024-05-08 13:50:00,548.92,549.55,548.53,548.98,7078.0,548.92,549.55,548.53,548.98,7078.0
2024-05-08 13:55:00,549.22,549.22,549.22,549.22,100.0,549.22,549.22,549.22,549.22,100.0
2024-05-08 14:00:00,549.21,549.49,549.2,549.34,564.0,549.21,549.49,549.2,549.34,564.0
2024-05-08 14:05:00,549.29,549.43,549.01,549.43,500.0,549.29,549.43,549.01,549.43,500.0
2024-05-08 14:10:00,549.16,549.38,549.16,549.38,500.0,549.16,549.38,549.16,549.38,500.0
2024-05-08 14:15:00,549.35,549.72,549.35,549.72,300.0,549.35,549.72,549.35,549.72,300.0
2024-05-08 14:20:00,549.65,549.66,549.0,549.17,1400.0,549.65,549.66,549.0,549.17,1400.0
2024-05-08 14:25:00,549.11,549.41,549.11,549.19,600.0,549.11,549.41,549.11,549.19,600.0
2024-05-08 14:30:00,549.33,549.79,549.1,549.1,4331.0,549.33,549.79,549.1,549.1,4331.0
2024-05-08 14:35:00,548.91,549.57,548.71,549.41,1050.0,548.91,549.57,548.71,549.41,1050.0
2024-05-08 14:40:00,549.29,549.29,549.14,549.14,200.0,549.29,549.29,549.14,549.14,200.0
2024-05-08 14:45:00,549.42,549.42,549.21,549.22,200.0,549.42,549.42,549.21,549.22,200.0
2024-05-08 14:50:00,548.97,549.11,548.97,549.11,300.0,548.97,549.11,548.97,549.11,300.0
2024-05-08 14:55:00,549.33,549.33,548.6,548.87,3728.0,549.33,549.33,548.6,548.87,3728.0
2024-05-08 15:00:00,548.42,548.58,548.31,548.36,700.0,548.42,548.58,548.31,548.36,700.0
2024-05-08 15:05:00,548.38,548.8,548.37,548.59,1101.0,548.38,548.8,548.37,548.59,1101.0
2024-05-08 15:10:00,548.65,549.04,548.46,548.72,1300.0,548.65,549.04,548.46,548.72,1300.0
2024-05-08 15:15:00,548.86,549.59,548.82,549.23,1971.0,548.86,549.59,548.82,549.23,1971.0
2024-05-08 15:20:00,549.04,549.16,548.82,549.16,400.0,549.04,549.16,548.82,549.16,400.0
2024-05-08 15:25:00,548.75,549.36,548.75,549.36,1200.0,548.75,549.36,548.75,549.36,1200.0
2024-05-08 15:30:00,549.21,549.33,548.99,548.99,740.0,549.21,549.33,548.99,548.99,740.0
2024-05-08 15:35:00,548.99,549.58,548.96,549.39,2707.0,548.99,549.58,548.96,549.39,2707.0
2024-05-08 15:40:00,549.48,549.8,549.36,549.8,2000.0,549.48,549.8,549.36,549.8,2000.0
2024-05-08 15:45:00,549.96,550.4,549.95,550.17,2919.0,549.96,550.4,549.95,550.17,2919.0
2024-05-08 15:50:00,550.45,550.62,549.47,549.57,3284.0,550.45,550.62,549.47,549.57,3284.0
2024-05-08 15:55:00,549.88,551.34,549.88,550.31,11785.0,549.88,551.34,549.88,550.31,11785.0
2024-05-09 09:30:00,551.42,551.42,549.87,549.87,6557.0,551.42,551.42,549.87,549.87,6557.0
2024-05-09 09:35:00,550.48,550.48,548.2,548.5,458.0,550.48,550.48,548.2,548.5,458.0
2024-05-09 09:40:00,548.98,549.68,548.97,549.49,600.0,548.98,549.68,548.97,549.49,600.0
2024-05-09 09:45:00,548.21,548.21,546.62,546.62,315.0,548.21,548.21,546.62,546.62,315.0
2024-05-09 09:50:00,547.3,548.42,547.3,548.28,1700.0,547.3,548.42,547.3,548.28,1700.0
2024-05-09 09:55:00,548.96,549.09,548.41,549.09,1200.0,548.96,549.09,548.41,549.09,1200.0
2024-05-09 10:00:00,548.64,549.53,548.05,549.53,1900.0,548.64,549.53,548.05,549.53,1900.0
2024-05-09 10:05:00,549.89,550.3,549.69,549.69,1129.0,549.89,550.3,549.69,549.69,1129.0
2024-05-09 10:10:00,549.25,549.82,547.9,548.68,2995.0,549.25,549.82,547.9,548.68,2995.0
2024-05-09 10:15:00,547.64,547.77,546.42,546.42,1139.0,547.64,547.77,546.42,546.42,1139.0
2024-05-09 10:20:00,547.23,548.13,547.06,548.13,400.0,547.23,548.13,547.06,548.13,400.0
2024-05-09 10:25:00,547.35,547.54,546.73,547.16,1963.0,547.35,547.54,546.73,547.16,1963.0
2024-05-09 10:30:00,547.43,548.7,547.43,548.7,800.0,547.43,548.7,547.43,548.7,800.0
2024-05-09 10:35:00,548.84,549.02,548.84,549.01,500.0,548.84,549.02,548.84,549.01,500.0
2024-05-09 10:40:00,549.34,549.63,549.26,549.6,1271.0,549.34,549.63,549.26,549.6,1271.0
2024-05-09 10:45:00,549.94,550.12,549.66,549.98,2050.0,549.94,550.12,549.66,549.98,2050.0
2024-05-09 10:50:00,550.46,550.66,550.38,550.66,300.0,550.46,550.66,550.38,550.66,300.0
2024-05-09 10:55:00,550.58,551.44,550.17,551.08,5650.0,550.58,551.44,550.17,551.08,5650.0
2024-05-09 11:00:00,551.22,552.06,551.21,551.99,2600.0,551.22,552.06,551.21,551.99,2600.0
2024-05-09 11:05:00,552.29,552.54,552.2,552.54,952.0,552.29,552.54,552.2,552.54,952.0
2024-05-09 11:10:00,552.09,552.46,552.04,552.1,2113.0,552.09,552.46,552.04,552.1,2113.0
2024-05-09 11:15:00,551.98,551.99,550.69,550.69,1157.0,551.98,551.99,550.69,550.69,1157.0
2024-05-09 11:20:00,550.97,551.23,550.35,550.67,1418.0,550.97,551.23,550.35,550.67,1418.0
2024-05-09 11:25:00,550.89,551.19,550.89,551.19,325.0,550.89,551.19,550.89,551.19,325.0
2024-05-09 11:30:00,551.05,551.27,550.87,550.87,700.0,551.05,551.27,550.87,550.87,700.0
2024-05-09 11:35:00,550.59,550.99,550.35,550.36,1027.0,550.59,550.99,550.35,550.36,1027.0
2024-05-09 11:40:00,550.51,550.51,549.46,549.46,5680.0,550.51,550.51,549.46,549.46,5680.0
2024-05-09 11:45:00,549.8,549.95,549.31,549.65,700.0,549.8,549.95,549.31,549.65,700.0
2024-05-09 11:50:00,548.96,549.01,548.56,549.01,1703.0,548.96,549.01,548.56,549.01,1703.0
2024-05-09 11:55:00,548.75,548.76,547.84,548.35,2824.0,548.75,548.76,547.84,548.35,2824.0
2024-05-09 12:00:00,548.22,548.61,547.88,548.49,2790.0,548.22,548.61,547.88,548.49,2790.0
2024-05-09 12:05:00,548.62,549.02,548.48,549.02,933.0,548.62,549.02,548.48,549.02,933.0
2024-05-09 12:10:00,548.9,549.02,548.71,549.02,2867.0,548.9,549.02,548.71,549.02,2867.0
2024-05-09 12:15:00,549.17,549.64,548.24,548.5,4167.0,549.17,549.64,548.24,548.5,4167.0
2024-05-09 12:20:00,548.48,549.17,548.48,549.17,1361.0,548.48,549.17,548.48,549.17,1361.0
2024-05-09 12:25:00,549.17,549.25,548.43,548.43,1100.0,549.17,549.25,548.43,548.43,1100.0
2024-05-09 12:30:00,548.67,548.97,548.2,548.43,1222.0,548.67,548.97,548.2,548.43,1222.0
2024-05-09 12:35:00,548.55,548.77,548.55,548.77,300.0,548.55,548.77,548.55,548.77,300.0
2024-05-09 12:40:00,548.95,549.21,548.74,549.21,400.0,548.95,549.21,548.74,549.21,400.0
2024-05-09 12:45:00,548.92,549.08,548.41,548.41,1178.0,548.92,549.08,548.41,548.41,1178.0
2024-05-09 12:50:00,548.45,548.87,548.44,548.87,700.0,548.45,548.87,548.44,548.87,700.0
2024-05-09 12:55:00,548.87,548.88,548.11,548.11,1552.0,548.87,548.88,548.11,548.11,1552.0
2024-05-09 13:00:00,548.35,548.63,548.11,548.63,500.0,548.35,548.63,548.11,548.63,500.0
2024-05-09 13:05:00,548.85,549.16,548.5,548.83,1556.0,548.85,549.16,548.5,548.83,1556.0
2024-05-09 13:10:00,549.15,549.74,549.15,549.71,600.0,549.15,549.74,549.15,549.71,600.0
2024-05-09 13:15:00,549.5,549.5,549.11,549.3,2212.0,549.5,549.5,549.11,549.3,2212.0
2024-05-09 13:20:00,549.27,549.44,548.24,548.24,1700.0,549.27,549.44,548.24,548.24,1700.0
2024-05-09 13:25:00,548.49,549.17,548.49,548.6,1088.0,548.49,549.17,548.49,548.6,1088.0
2024-05-09 13:30:00,548.86,549.24,548.8,549.11,2462.0,548.86,549.24,548.8,549.11,2462.0
2024-05-09 13:35:00,549.01,549.39,549.01,549.39,500.0,549.01,549.39,549.01,549.39,500.0
2024-05-09 13:40:00,549.22,549.22,548.55,548.68,2795.0,549.22,549.22,548.55,548.68,2795.0
2024-05-09 13:45:00,548.52,548.52,548.01,548.01,300.0,548.52,548.52,548.01,548.01,300.0
2024-05-09 13:50:00,548.34,548.34,547.9,548.31,1000.0,548.34,548.34,547.9,548.31,1000.0
2024-05-09 13:55:00,548.34,548.34,548.04,548.04,577.0,548.34,548.34,548.04,548.04,577.0
2024-05-09 14:00:00,547.85,547.85,547.31,547.65,700.0,547.85,547.85,547.31,547.65,700.0
2024-05-09 14:05:00,547.53,547.53,547.53,547.53,100.0,547.53,547.53,547.53,547.53,100.0
2024-05-09 14:10:00,547.53,548.0,547.4,547.4,1100.0,547.53,548.0,547.4,547.4,1100.0
2024-05-09 14:15:00,547.24,547.52,547.24,547.34,426.0,547.24,547.52,547.24,547.34,426.0
2024-05-09 14:20:00,547.24,547.24,546.63,546.89,545.0,547.24,547.24,546.63,546.89,545.0
2024-05-09 14:25:00,546.87,547.79,546.87,547.79,1616.0,546.87,547.79,546.87,547.79,1616.0
2024-05-09 14:30:00,547.91,548.26,547.83,548.26,901.0,547.91,548.26,547.83,548.26,901.0
2024-05-09 14:35:00,547.86,548.07,547.63,548.07,400.0,547.86,548.07,547.63,548.07,400.0
2024-05-09 14:40:00,548.05,548.05,548.05,548.05,100.0,548.05,548.05,548.05,548.05,100.0
2024-05-09 14:45:00,548.49,548.67,548.39,548.6,2129.0,548.49,548.67,548.39,548.6,2129.0
2024-05-09 14:50:00,548.53,548.7,548.52,548.66,1504.0,548.53,548.7,548.52,548.66,1504.0
2024-05-09 14:55:00,548.65,549.37,548.65,549.26,2000.0,548.65,549.37,548.65,549.26,2000.0
2024-05-09 15:00:00,549.26,549.26,548.56,549.07,2217.0,549.26,549.26,548.56,549.07,2217.0
2024-05-09 15:05:00,549.04,549.04,549.03,549.04,100.0,549.04,549.04,549.03,549.04,100.0
2024-05-09 15:10:00,548.86,548.98,548.62,548.74,1300.0,548.86,548.98,548.62,548.74,1300.0
2024-05-09 15:15:00,548.92,549.03,548.74,549.03,600.0,548.92,549.03,548.74,549.03,600.0
2024-05-09 15:20:00,549.29,549.37,549.03,549.27,1800.0,549.29,549.37,549.03,549.27,1800.0
2024-05-09 15:25:00,549.1,549.47,548.97,549.46,1245.0,549.1,549.47,548.97,549.46,1245.0
2024-05-09 15:30:00,549.23,549.24,549.05,549.12,1500.0,549.23,549.24,549.05,549.12,1500.0
2024-05-09 15:35:00,549.15,549.38,548.91,548.91,2481.0,549.15,549.38,548.91,548.91,2481.0
2024-05-09 15:40:00,549.09,549.09,548.5,548.65,1900.0,549.09,549.09,548.5,548.65,1900.0
2024-05-09 15:45:00,548.54,548.96,548.45,548.96,3067.0,548.54,548.96,548.45,548.96,3067.0
2024-05-09 15:50:00,548.95,549.52,548.73,549.35,6532.0,548.95,549.52,548.73,549.35,6532.0
2024-05-09 15:55:00,549.03,550.2,548.93,549.87,10134.0,549.03,550.2,548.93,549.87,10134.0
2024-05-10 09:30:00,551.66,558.0,551.01,557.73,16773.0,551.66,558.0,551.01,557.73,16773.0
2024-05-10 09:35:00,558.99,560.29,557.8,560.0,13792.0,558.99,560.29,557.8,560.0,13792.0
2024-05-10 09:40:00,560.53,560.67,559.94,560.23,1600.0,560.53,560.67,559.94,560.23,1600.0
2024-05-10 09:45:00,560.48,562.93,560.45,562.74,4399.0,560.48,562.93,560.45,562.74,4399.0
2024-05-10 09:50:00,562.11,562.45,560.56,560.56,2091.0,562.11,562.45,560.56,560.56,2091.0
2024-05-10 09:55:00,561.0,561.65,560.92,561.2,1850.0,561.0,561.65,560.92,561.2,1850.0
2024-05-10 10:00:00,561.11,561.11,559.94,559.99,8428.0,561.11,561.11,559.94,559.99,8428.0
2024-05-10 10:05:00,560.1,560.1,558.96,558.97,8537.0,560.1,560.1,558.96,558.97,8537.0
2024-05-10 10:10:00,558.65,558.66,557.49,557.49,2900.0,558.65,558.66,557.49,557.49,2900.0
2024-05-10 10:15:00,557.92,558.02,557.47,557.47,1556.0,557.92,558.02,557.47,557.47,1556.0
2024-05-10 10:20:00,556.82,557.61,556.82,557.0,6523.0,556.82,557.61,556.82,557.0,6523.0
2024-05-10 10:25:00,556.99,556.99,555.26,555.85,2012.0,556.99,556.99,555.26,555.85,2012.0
2024-05-10 10:30:00,555.5,556.27,555.49,555.86,4700.0,555.5,556.27,555.49,555.86,4700.0
2024-05-10 10:35:00,555.66,557.51,555.66,557.24,1507.0,555.66,557.51,555.66,557.24,1507.0
2024-05-10 10:40:00,557.31,558.08,557.27,557.99,2180.0,557.31,558.08,557.27,557.99,2180.0
2024-05-10 10:45:00,557.97,558.11,557.33,557.33,400.0,557.97,558.11,557.33,557.33,400.0
2024-05-10 10:50:00,557.9,557.9,555.5,555.5,1317.0,557.9,557.9,555.5,555.5,1317.0
2024-05-10 10:55:00,555.94,555.94,555.77,555.8,300.0,555.94,555.94,555.77,555.8,300.0
2024-05-10 11:00:00,555.69,555.93,555.55,555.87,1031.0,555.69,555.93,555.55,555.87,1031.0
2024-05-10 11:05:00,555.61,555.61,555.1,555.19,525.0,555.61,555.61,555.1,555.19,525.0
2024-05-10 11:10:00,555.11,555.65,555.04,555.55,800.0,555.11,555.65,555.04,555.55,800.0
2024-05-10 11:15:00,555.33,555.62,554.99,555.32,2145.0,555.33,555.62,554.99,555.32,2145.0
2024-05-10 11:20:00,555.1,555.45,554.7,555.25,14723.0,555.1,555.45,554.7,555.25,14723.0
2024-05-10 11:25:00,554.74,554.74,554.13,554.13,1070.0,554.74,554.74,554.13,554.13,1070.0
2024-05-10 11:30:00,554.51,554.57,554.17,554.4,1003.0,554.51,554.57,554.17,554.4,1003.0
2024-05-10 11:35:00,553.88,553.88,553.66,553.67,400.0,553.88,553.88,553.66,553.67,400.0
2024-05-10 11:40:00,553.95,554.1,552.95,553.15,2493.0,553.95,554.1,552.95,553.15,2493.0
2024-05-10 11:45:00,553.0,553.52,552.57,553.49,2399.0,553.0,553.52,552.57,553.49,2399.0
2024-05-10 11:50:00,553.79,554.08,553.46,553.97,1800.0,553.79,554.08,553.46,553.97,1800.0
2024-05-10 11:55:00,553.73,554.52,553.54,554.52,2399.0,553.73,554.52,553.54,554.52,2399.0
2024-05-10 12:00:00,554.4,554.4,553.98,554.15,1606.0,554.4,554.4,553.98,554.15,1606.0
2024-05-10 12:05:00,554.4,555.13,554.08,555.13,800.0,554.4,555.13,554.08,555.13,800.0
2024-05-10 12:10:00,555.25,555.43,554.9,555.06,2026.0,555.25,555.43,554.9,555.06,2026.0
2024-05-10 12:15:00,555.5,555.5,554.98,555.09,820.0,555.5,555.5,554.98,555.09,820.0
2024-05-10 12:20:00,554.81,555.31,554.81,555.2,600.0,554.81,555.31,554.81,555.2,600.0
2024-05-10 12:25:00,555.27,555.3,555.0,555.3,1000.0,555.27,555.3,555.0,555.3,1000.0
2024-05-10 12:30:00,555.53,555.88,555.29,555.88,3545.0,555.53,555.88,555.29,555.88,3545.0
2024-05-10 12:35:00,555.84,555.84,554.68,554.97,828.0,555.84,555.84,554.68,554.97,828.0
2024-05-10 12:40:00,554.75,554.98,554.59,554.59,560.0,554.75,554.98,554.59,554.59,560.0
2024-05-10 12:45:00,554.58,555.32,554.58,555.32,1990.0,554.58,555.32,554.58,555.32,1990.0
2024-05-10 12:50:00,555.24,555.24,554.74,554.74,800.0,555.24,555.24,554.74,554.74,800.0
2024-05-10 12:55:00,554.9,555.1,554.9,554.9,500.0,554.9,555.1,554.9,554.9,500.0
2024-05-10 13:00:00,554.87,554.87,554.46,554.47,616.0,554.87,554.87,554.46,554.47,616.0
2024-05-10 13:05:00,554.27,554.27,554.14,554.14,300.0,554.27,554.27,554.14,554.14,300.0
2024-05-10 13:10:00,554.07,554.09,553.87,553.87,700.0,554.07,554.09,553.87,553.87,700.0
2024-05-10 13:15:00,554.06,554.06,553.8,553.93,600.0,554.06,554.06,553.8,553.93,600.0
2024-05-10 13:20:00,553.76,553.83,553.14,553.27,3434.0,553.76,553.83,553.14,553.27,3434.0
2024-05-10 13:25:00,553.27,553.7,553.27,553.66,800.0,553.27,553.7,553.27,553.66,800.0
2024-05-10 13:30:00,553.19,553.42,553.01,553.42,500.0,553.19,553.42,553.01,553.42,500.0
2024-05-10 13:35:00,553.57,554.41,553.33,554.41,3100.0,553.57,554.41,553.33,554.41,3100.0
2024-05-10 13:40:00,554.3,554.6,553.57,553.57,1634.0,554.3,554.6,553.57,553.57,1634.0
2024-05-10 13:45:00,553.23,553.91,553.23,553.61,1735.0,553.23,553.91,553.23,553.61,1735.0
2024-05-10 13:50:00,553.91,553.91,553.49,553.67,771.0,553.91,553.91,553.49,553.67,771.0
2024-05-10 13:55:00,553.7,554.21,553.69,554.21,1100.0,553.7,554.21,553.69,554.21,1100.0
2024-05-10 14:00:00,554.21,554.21,553.67,553.67,661.0,554.21,554.21,553.67,553.67,661.0
2024-05-10 14:05:00,553.7,554.71,553.67,554.71,1500.0,553.7,554.71,553.67,554.71,1500.0
2024-05-10 14:10:00,554.06,555.1,554.06,555.04,3393.0,554.06,555.1,554.06,555.04,3393.0
2024-05-10 14:15:00,554.95,554.98,554.78,554.78,400.0,554.95,554.98,554.78,554.78,400.0
2024-05-10 14:20:00,554.71,555.24,554.7,555.24,1817.0,554.71,555.24,554.7,555.24,1817.0
2024-05-10 14:25:00,555.02,555.38,554.84,555.38,945.0,555.02,555.38,554.84,555.38,945.0
2024-05-10 14:30:00,555.32,555.47,554.57,554.89,1409.0,555.32,555.47,554.57,554.89,1409.0
2024-05-10 14:35:00,554.46,554.97,554.26,554.58,1500.0,554.46,554.97,554.26,554.58,1500.0
2024-05-10 14:40:00,555.01,555.15,554.79,555.15,1400.0,555.01,555.15,554.79,555.15,1400.0
2024-05-10 14:45:00,554.97,555.37,554.97,555.32,1300.0,554.97,555.37,554.97,555.32,1300.0
2024-05-10 14:50:00,555.42,555.83,555.42,555.6,975.0,555.42,555.83,555.42,555.6,975.0
2024-05-10 14:55:00,555.42,555.63,555.02,555.63,2913.0,555.42,555.63,555.02,555.63,2913.0
2024-05-10 15:00:00,555.69,555.69,555.19,555.57,1564.0,555.69,555.69,555.19,555.57,1564.0
2024-05-10 15:05:00,555.39,555.79,555.33,555.76,2180.0,555.39,555.79,555.33,555.76,2180.0
2024-05-10 15:10:00,555.82,555.82,555.32,555.46,1600.0,555.82,555.82,555.32,555.46,1600.0
2024-05-10 15:15:00,555.56,555.74,555.06,555.74,2071.0,555.56,555.74,555.06,555.74,2071.0
2024-05-10 15:20:00,555.56,555.94,555.55,555.82,1263.0,555.56,555.94,555.55,555.82,1263.0
2024-05-10 15:25:00,555.53,556.02,555.47,556.02,1375.0,555.53,556.02,555.47,556.02,1375.0
2024-05-10 15:30:00,555.93,555.93,555.19,555.73,2178.0,555.93,555.93,555.19,555.73,2178.0
2024-05-10 15:35:00,555.68,556.11,555.35,556.02,2470.0,555.68,556.11,555.35,556.02,2470.0
2024-05-10 15:40:00,555.8,555.95,555.68,555.74,1432.0,555.8,555.95,555.68,555.74,1432.0
2024-05-10 15:45:00,555.56,555.85,555.29,555.56,2600.0,555.56,555.85,555.29,555.56,2600.0
2024-05-10 15:50:00,555.73,557.51,555.72,557.45,6497.0,555.73,557.51,555.72,557.45,6497.0
2024-05-10 15:55:00,557.32,557.8,556.74,557.08,18449.0,557.32,557.8,556.74,557.08,18449.0
2024-05-13 09:30:00,561.37,561.37,555.29,555.64,10268.0,561.37,561.37,555.29,555.64,10268.0
2024-05-13 09:35:00,555.99,557.04,554.4,556.84,3839.0,555.99,557.04,554.4,556.84,3839.0
2024-05-13 09:40:00,556.73,556.73,555.25,555.47,668.0,556.73,556.73,555.25,555.47,668.0
2024-05-13 09:45:00,555.35,555.35,554.19,555.14,2533.0,555.35,555.35,554.19,555.14,2533.0
2024-05-13 09:50:00,555.77,555.77,554.79,554.79,2914.0,555.77,555.77,554.79,554.79,2914.0
2024-05-13 09:55:00,554.61,555.07,553.76,554.09,3703.0,554.61,555.07,553.76,554.09,3703.0
2024-05-13 10:00:00,553.98,555.3,553.87,555.21,2847.0,553.98,555.3,553.87,555.21,2847.0
2024-05-13 10:05:00,555.48,555.48,554.22,554.23,6011.0,555.48,555.48,554.22,554.23,6011.0
2024-05-13 10:10:00,554.25,554.56,553.61,554.5,2600.0,554.25,554.56,553.61,554.5,2600.0
2024-05-13 10:15:00,554.33,554.86,554.16,554.42,2030.0,554.33,554.86,554.16,554.42,2030.0
2024-05-13 10:20:00,554.43,555.31,554.35,555.31,1863.0,554.43,555.31,554.35,555.31,1863.0
2024-05-13 10:25:00,555.65,556.26,555.44,555.71,3481.0,555.65,556.26,555.44,555.71,3481.0
2024-05-13 10:30:00,555.71,555.71,554.28,554.28,2724.0,555.71,555.71,554.28,554.28,2724.0
2024-05-13 10:35:00,554.24,554.47,554.02,554.22,700.0,554.24,554.47,554.02,554.22,700.0
2024-05-13 10:40:00,554.35,554.69,553.64,554.4,1400.0,554.35,554.69,553.64,554.4,1400.0
2024-05-13 10:45:00,554.17,555.27,553.9,555.27,6524.0,554.17,555.27,553.9,555.27,6524.0
2024-05-13 10:50:00,555.24,555.24,554.96,555.02,1800.0,555.24,555.24,554.96,555.02,1800.0
2024-05-13 10:55:00,555.39,555.71,555.31,555.31,2087.0,555.39,555.71,555.31,555.31,2087.0
2024-05-13 11:00:00,555.48,555.48,554.31,554.87,1600.0,555.48,555.48,554.31,554.87,1600.0
2024-05-13 11:05:00,554.89,555.34,554.89,555.34,1702.0,554.89,555.34,554.89,555.34,1702.0
2024-05-13 11:10:00,555.42,555.57,555.33,555.36,1387.0,555.42,555.57,555.33,555.36,1387.0
2024-05-13 11:15:00,555.38,556.1,555.26,555.51,2316.0,555.38,556.1,555.26,555.51,2316.0
2024-05-13 11:20:00,555.88,555.92,555.77,555.92,400.0,555.88,555.92,555.77,555.92,400.0
2024-05-13 11:25:00,555.71,555.71,554.61,554.61,1947.0,555.71,555.71,554.61,554.61,1947.0
2024-05-13 11:30:00,554.58,555.3,554.58,555.26,1123.0,554.58,555.3,554.58,555.26,1123.0
2024-05-13 11:35:00,555.45,555.45,555.44,555.44,200.0,555.45,555.45,555.44,555.44,200.0
2024-05-13 11:40:00,555.34,555.34,554.96,555.02,1100.0,555.34,555.34,554.96,555.02,1100.0
2024-05-13 11:45:00,555.04,555.8,555.03,555.46,1100.0,555.04,555.8,555.03,555.46,1100.0
2024-05-13 11:50:00,555.46,555.82,555.42,555.82,500.0,555.46,555.82,555.42,555.82,500.0
2024-05-13 11:55:00,555.68,556.18,555.67,556.02,600.0,555.68,556.18,555.67,556.02,600.0
2024-05-13 12:00:00,556.12,556.25,555.94,556.25,454.0,556.12,556.25,555.94,556.25,454.0
2024-05-13 12:05:00,556.23,556.7,556.16,556.48,600.0,556.23,556.7,556.16,556.48,600.0
2024-05-13 12:10:00,556.57,556.57,556.33,556.42,300.0,556.57,556.57,556.33,556.42,300.0
2024-05-13 12:15:00,556.21,556.21,555.91,556.02,1727.0,556.21,556.21,555.91,556.02,1727.0
2024-05-13 12:20:00,556.17,556.65,556.17,556.49,1999.0,556.17,556.65,556.17,556.49,1999.0
2024-05-13 12:25:00,556.41,556.59,556.39,556.59,900.0,556.41,556.59,556.39,556.59,900.0
2024-05-13 12:30:00,556.61,557.36,556.61,557.1,3200.0,556.61,557.36,556.61,557.1,3200.0
2024-05-13 12:35:00,557.34,557.39,557.0,557.38,1158.0,557.34,557.39,557.0,557.38,1158.0
2024-05-13 12:40:00,557.21,557.31,556.93,557.31,1500.0,557.21,557.31,556.93,557.31,1500.0
2024-05-13 12:45:00,557.04,557.04,556.0,556.2,2200.0,557.04,557.04,556.0,556.2,2200.0
2024-05-13 12:50:00,556.14,556.32,555.9,555.94,1200.0,556.14,556.32,555.9,555.94,1200.0
2024-05-13 12:55:00,555.49,555.86,555.49,555.86,700.0,555.49,555.86,555.49,555.86,700.0
2024-05-13 13:00:00,556.03,556.4,555.97,556.39,914.0,556.03,556.4,555.97,556.39,914.0
2024-05-13 13:05:00,555.88,555.88,554.92,554.92,1401.0,555.88,555.88,554.92,554.92,1401.0
2024-05-13 13:10:00,554.87,555.75,554.53,555.72,7126.0,554.87,555.75,554.53,555.72,7126.0
2024-05-13 13:15:00,556.03,556.46,556.03,556.45,900.0,556.03,556.46,556.03,556.45,900.0
2024-05-13 13:20:00,556.33,556.85,556.33,556.82,900.0,556.33,556.85,556.33,556.82,900.0
2024-05-13 13:25:00,556.72,557.18,556.72,557.14,1016.0,556.72,557.18,556.72,557.14,1016.0
2024-05-13 13:30:00,557.06,557.06,556.62,556.62,2107.0,557.06,557.06,556.62,556.62,2107.0
2024-05-13 13:35:00,556.37,556.46,556.13,556.13,700.0,556.37,556.46,556.13,556.13,700.0
2024-05-13 13:40:00,555.94,556.05,555.86,555.86,700.0,555.94,556.05,555.86,555.86,700.0
2024-05-13 13:45:00,555.9,556.13,555.57,555.77,963.0,555.9,556.13,555.57,555.77,963.0
2024-05-13 13:50:00,555.59,555.96,555.25,555.96,700.0,555.59,555.96,555.25,555.96,700.0
2024-05-13 13:55:00,555.77,556.05,555.75,555.94,706.0,555.77,556.05,555.75,555.94,706.0
2024-05-13 14:00:00,555.76,555.89,555.61,555.88,300.0,555.76,555.89,555.61,555.88,300.0
2024-05-13 14:05:00,555.9,555.9,555.62,555.65,986.0,555.9,555.9,555.62,555.65,986.0
2024-05-13 14:10:00,555.64,555.94,555.64,555.94,300.0,555.64,555.94,555.64,555.94,300.0
2024-05-13 14:15:00,555.85,556.31,555.85,556.31,1356.0,555.85,556.31,555.85,556.31,1356.0
2024-05-13 14:20:00,556.41,556.52,556.38,556.52,600.0,556.41,556.52,556.38,556.52,600.0
2024-05-13 14:25:00,556.38,556.58,556.22,556.5,1332.0,556.38,556.58,556.22,556.5,1332.0
2024-05-13 14:30:00,556.38,556.59,556.3,556.47,600.0,556.38,556.59,556.3,556.47,600.0
2024-05-13 14:35:00,556.5,556.74,556.5,556.63,900.0,556.5,556.74,556.5,556.63,900.0
2024-05-13 14:40:00,556.59,556.7,556.51,556.51,1400.0,556.59,556.7,556.51,556.51,1400.0
2024-05-13 14:45:00,556.6,556.6,556.41,556.41,1155.0,556.6,556.6,556.41,556.41,1155.0
2024-05-13 14:50:00,556.57,556.65,556.3,556.3,882.0,556.57,556.65,556.3,556.3,882.0
2024-05-13 14:55:00,556.7,556.7,556.21,556.5,2434.0,556.7,556.7,556.21,556.5,2434.0
2024-05-13 15:00:00,556.44,556.98,556.37,556.89,2381.0,556.44,556.98,556.37,556.89,2381.0
2024-05-13 15:05:00,556.74,556.99,556.73,556.73,732.0,556.74,556.99,556.73,556.73,732.0
2024-05-13 15:10:00,556.57,556.73,556.24,556.73,2047.0,556.57,556.73,556.24,556.73,2047.0
2024-05-13 15:15:00,556.57,556.62,556.54,556.62,500.0,556.57,556.62,556.54,556.62,500.0
2024-05-13 15:20:00,556.52,556.68,555.75,555.75,1014.0,556.52,556.68,555.75,555.75,1014.0
2024-05-13 15:25:00,555.47,555.78,555.35,555.53,6681.0,555.47,555.78,555.35,555.53,6681.0
2024-05-13 15:30:00,555.46,555.77,555.45,555.52,1700.0,555.46,555.77,555.45,555.52,1700.0
2024-05-13 15:35:00,555.6,556.07,555.59,555.92,817.0,555.6,556.07,555.59,555.92,817.0
2024-05-13 15:40:00,555.98,556.63,555.98,556.53,2031.0,555.98,556.63,555.98,556.53,2031.0
2024-05-13 15:45:00,556.47,556.7,556.31,556.33,4882.0,556.47,556.7,556.31,556.33,4882.0
2024-05-13 15:50:00,556.52,557.59,556.48,557.44,15204.0,556.52,557.59,556.48,557.44,15204.0
2024-05-13 15:55:00,557.41,557.72,556.84,557.47,16339.0,557.41,557.72,556.84,557.47,16339.0
2024-05-14 09:30:00,552.88,555.78,552.76,552.83,15414.0,552.88,555.78,552.76,552.83,15414.0
2024-05-14 09:35:00,553.49,554.0,553.49,553.94,500.0,553.49,554.0,553.49,553.94,500.0
2024-05-14 09:40:00,556.45,556.46,556.4,556.41,246.0,556.45,556.46,556.4,556.41,246.0
2024-05-14 09:45:00,555.74,558.42,555.73,557.69,3246.0,555.74,558.42,555.73,557.69,3246.0
2024-05-14 09:50:00,557.23,557.23,556.7,556.85,500.0,557.23,557.23,556.7,556.85,500.0
2024-05-14 09:55:00,556.81,556.82,555.6,556.01,1604.0,556.81,556.82,555.6,556.01,1604.0
2024-05-14 10:00:00,555.03,556.18,555.03,555.44,1876.0,555.03,556.18,555.03,555.44,1876.0
2024-05-14 10:05:00,556.02,556.4,555.77,556.37,952.0,556.02,556.4,555.77,556.37,952.0
2024-05-14 10:10:00,556.07,557.06,556.07,556.98,1936.0,556.07,557.06,556.07,556.98,1936.0
2024-05-14 10:15:00,556.31,556.32,554.85,554.85,1600.0,556.31,556.32,554.85,554.85,1600.0
2024-05-14 10:20:00,555.15,557.54,554.28,557.25,2140.0,555.15,557.54,554.28,557.25,2140.0
2024-05-14 10:25:00,558.39,559.34,558.39,559.32,800.0,558.39,559.34,558.39,559.32,800.0
2024-05-14 10:30:00,559.43,559.87,558.31,558.31,1050.0,559.43,559.87,558.31,558.31,1050.0
2024-05-14 10:35:00,557.0,557.0,555.73,556.12,1010.0,557.0,557.0,555.73,556.12,1010.0
2024-05-14 10:40:00,555.44,555.72,554.99,555.5,714.0,555.44,555.72,554.99,555.5,714.0
2024-05-14 10:45:00,555.29,556.12,555.17,555.84,2210.0,555.29,556.12,555.17,555.84,2210.0
2024-05-14 10:50:00,555.52,555.78,555.52,555.54,365.0,555.52,555.78,555.52,555.54,365.0
2024-05-14 10:55:00,555.69,556.87,555.53,556.19,3852.0,555.69,556.87,555.53,556.19,3852.0
2024-05-14 11:00:00,556.34,556.98,556.29,556.3,930.0,556.34,556.98,556.29,556.3,930.0
2024-05-14 11:05:00,556.21,556.57,556.21,556.54,822.0,556.21,556.57,556.21,556.54,822.0
2024-05-14 11:10:00,556.7,557.16,556.6,557.09,985.0,556.7,557.16,556.6,557.09,985.0
2024-05-14 11:15:00,557.38,557.49,557.14,557.31,1313.0,557.38,557.49,557.14,557.31,1313.0
2024-05-14 11:20:00,556.79,556.79,556.28,556.29,539.0,556.79,556.79,556.28,556.29,539.0
2024-05-14 11:25:00,556.61,556.61,556.24,556.24,300.0,556.61,556.61,556.24,556.24,300.0
2024-05-14 11:30:00,556.17,556.29,555.46,555.46,800.0,556.17,556.29,555.46,555.46,800.0
2024-05-14 11:35:00,555.35,556.16,555.34,555.51,2703.0,555.35,556.16,555.34,555.51,2703.0
2024-05-14 11:40:00,555.59,555.8,555.12,555.25,1500.0,555.59,555.8,555.12,555.25,1500.0
2024-05-14 11:45:00,555.27,555.79,555.15,555.77,2700.0,555.27,555.79,555.15,555.77,2700.0
2024-05-14 11:50:00,555.83,556.03,555.49,556.02,2900.0,555.83,556.03,555.49,556.02,2900.0
2024-05-14 11:55:00,556.06,556.06,554.98,555.16,4010.0,556.06,556.06,554.98,555.16,4010.0
2024-05-14 12:00:00,555.17,556.46,555.17,556.14,3500.0,555.17,556.46,555.17,556.14,3500.0
2024-05-14 12:05:00,556.26,556.46,556.26,556.39,800.0,556.26,556.46,556.26,556.39,800.0
2024-05-14 12:10:00,556.47,556.85,556.19,556.19,1421.0,556.47,556.85,556.19,556.19,1421.0
2024-05-14 12:15:00,556.21,556.4,555.93,556.0,1200.0,556.21,556.4,555.93,556.0,1200.0
2024-05-14 12:20:00,556.02,556.03,555.54,555.54,1800.0,556.02,556.03,555.54,555.54,1800.0
2024-05-14 12:25:00,555.52,555.8,555.3,555.67,2100.0,555.52,555.8,555.3,555.67,2100.0
2024-05-14 12:30:00,555.48,555.48,555.24,555.48,1233.0,555.48,555.48,555.24,555.48,1233.0
2024-05-14 12:35:00,555.49,555.53,555.17,555.17,700.0,555.49,555.53,555.17,555.17,700.0
2024-05-14 12:40:00,555.15,555.15,554.7,554.91,2100.0,555.15,555.15,554.7,554.91,2100.0
2024-05-14 12:45:00,554.86,555.08,554.13,554.13,3260.0,554.86,555.08,554.13,554.13,3260.0
2024-05-14 12:50:00,554.36,555.17,554.36,554.65,1540.0,554.36,555.17,554.36,554.65,1540.0
2024-05-14 12:55:00,554.87,555.27,554.87,555.27,1667.0,554.87,555.27,554.87,555.27,1667.0
2024-05-14 13:00:00,555.5,555.53,555.04,555.32,1608.0,555.5,555.53,555.04,555.32,1608.0
2024-05-14 13:05:00,555.17,555.5,555.06,555.45,800.0,555.17,555.5,555.06,555.45,800.0
2024-05-14 13:10:00,555.67,555.76,555.35,555.35,1000.0,555.67,555.76,555.35,555.35,1000.0
2024-05-14 13:15:00,555.08,555.46,555.08,555.46,200.0,555.08,555.46,555.08,555.46,200.0
2024-05-14 13:20:00,555.31,555.59,555.22,555.55,800.0,555.31,555.59,555.22,555.55,800.0
2024-05-14 13:25:00,555.83,555.83,555.83,555.83,267.0,555.83,555.83,555.83,555.83,267.0
2024-05-14 13:30:00,555.98,556.05,555.98,555.99,300.0,555.98,556.05,555.98,555.99,300.0
2024-05-14 13:35:00,556.21,556.38,556.07,556.2,1464.0,556.21,556.38,556.07,556.2,1464.0
2024-05-14 13:40:00,556.42,556.43,555.97,556.39,1200.0,556.42,556.43,555.97,556.39,1200.0
2024-05-14 13:45:00,555.81,556.32,555.8,555.95,1900.0,555.81,556.32,555.8,555.95,1900.0
2024-05-14 13:50:00,555.94,555.95,555.86,555.95,300.0,555.94,555.95,555.86,555.95,300.0
2024-05-14 13:55:00,555.56,555.57,555.56,555.56,203.0,555.56,555.57,555.56,555.56,203.0
2024-05-14 14:00:00,555.65,556.12,555.65,556.12,600.0,555.65,556.12,555.65,556.12,600.0
2024-05-14 14:05:00,556.11,556.75,556.1,556.74,1100.0,556.11,556.75,556.1,556.74,1100.0
2024-05-14 14:10:00,556.67,557.52,556.43,557.51,901.0,556.67,557.52,556.43,557.51,901.0
2024-05-14 14:15:00,557.3,558.16,557.29,558.16,1087.0,557.3,558.16,557.29,558.16,1087.0
2024-05-14 14:20:00,558.03,558.16,557.73,557.74,1033.0,558.03,558.16,557.73,557.74,1033.0
2024-05-14 14:25:00,557.7,558.16,557.69,557.88,2651.0,557.7,558.16,557.69,557.88,2651.0
2024-05-14 14:30:00,557.86,558.25,557.23,558.25,1869.0,557.86,558.25,557.23,558.25,1869.0
2024-05-14 14:35:00,558.02,558.37,557.92,558.07,1200.0,558.02,558.37,557.92,558.07,1200.0
2024-05-14 14:40:00,558.83,558.83,558.66,558.7,713.0,558.83,558.83,558.66,558.7,713.0
2024-05-14 14:45:00,558.45,559.12,558.42,559.12,1500.0,558.45,559.12,558.42,559.12,1500.0
2024-05-14 14:50:00,558.99,558.99,558.26,558.7,1638.0,558.99,558.99,558.26,558.7,1638.0
2024-05-14 14:55:00,558.83,559.28,558.83,559.28,1517.0,558.83,559.28,558.83,559.28,1517.0
2024-05-14 15:00:00,559.08,559.6,559.08,559.43,1460.0,559.08,559.6,559.08,559.43,1460.0
2024-05-14 15:05:00,559.43,559.43,558.96,559.2,2334.0,559.43,559.43,558.96,559.2,2334.0
2024-05-14 15:10:00,559.29,559.62,559.23,559.32,4163.0,559.29,559.62,559.23,559.32,4163.0
2024-05-14 15:15:00,559.37,559.48,559.16,559.48,908.0,559.37,559.48,559.16,559.48,908.0
2024-05-14 15:20:00,559.64,560.02,559.47,559.77,1750.0,559.64,560.02,559.47,559.77,1750.0
2024-05-14 15:25:00,559.42,559.5,559.17,559.35,2100.0,559.42,559.5,559.17,559.35,2100.0
2024-05-14 15:30:00,559.15,559.47,559.15,559.44,400.0,559.15,559.47,559.15,559.44,400.0
2024-05-14 15:35:00,559.39,559.5,559.2,559.2,1504.0,559.39,559.5,559.2,559.2,1504.0
2024-05-14 15:40:00,559.21,559.33,558.94,559.33,2859.0,559.21,559.33,558.94,559.33,2859.0
2024-05-14 15:45:00,559.5,559.62,558.96,559.19,4351.0,559.5,559.62,558.96,559.19,4351.0
2024-05-14 15:50:00,559.32,560.35,559.32,560.33,6499.0,559.32,560.35,559.32,560.33,6499.0
2024-05-14 15:55:00,560.0,560.3,559.48,559.48,14680.0,560.0,560.3,559.48,559.48,14680.0
2024-05-15 09:30:00,565.8,567.85,564.88,567.53,14303.0,565.8,567.85,564.88,567.53,14303.0
2024-05-15 09:35:00,566.72,567.79,566.6,567.06,4031.0,566.72,567.79,566.6,567.06,4031.0
2024-05-15 09:40:00,569.2,569.5,567.66,569.5,1149.0,569.2,569.5,567.66,569.5,1149.0
2024-05-15 09:45:00,568.06,570.16,568.06,569.86,1780.0,568.06,570.16,568.06,569.86,1780.0
2024-05-15 09:50:00,569.79,570.41,568.32,569.19,3214.0,569.79,570.41,568.32,569.19,3214.0
2024-05-15 09:55:00,569.34,569.47,567.53,568.0,8811.0,569.34,569.47,567.53,568.0,8811.0
2024-05-15 10:00:00,567.74,570.24,567.73,570.24,2725.0,567.74,570.24,567.73,570.24,2725.0
2024-05-15 10:05:00,570.37,571.37,570.37,571.08,2523.0,570.37,571.37,570.37,571.08,2523.0
2024-05-15 10:10:00,571.39,571.5,570.49,570.99,3463.0,571.39,571.5,570.49,570.99,3463.0
2024-05-15 10:15:00,571.13,572.0,571.12,572.0,3193.0,571.13,572.0,571.12,572.0,3193.0
2024-05-15 10:20:00,571.9,572.06,571.01,572.06,3200.0,571.9,572.06,571.01,572.06,3200.0
2024-05-15 10:25:00,572.12,572.12,571.8,571.8,1400.0,572.12,572.12,571.8,571.8,1400.0
2024-05-15 10:30:00,571.01,572.34,571.01,572.28,2942.0,571.01,572.34,571.01,572.28,2942.0
2024-05-15 10:35:00,572.27,572.85,571.92,572.59,3193.0,572.27,572.85,571.92,572.59,3193.0
2024-05-15 10:40:00,572.61,573.81,572.61,573.49,1532.0,572.61,573.81,572.61,573.49,1532.0
2024-05-15 10:45:00,573.75,574.75,573.58,574.46,4780.0,573.75,574.75,573.58,574.46,4780.0
2024-05-15 10:50:00,574.36,574.81,573.78,574.76,3798.0,574.36,574.81,573.78,574.76,3798.0
2024-05-15 10:55:00,574.54,575.02,574.48,574.87,6928.0,574.54,575.02,574.48,574.87,6928.0
2024-05-15 11:00:00,575.1,575.95,575.1,575.38,3350.0,575.1,575.95,575.1,575.38,3350.0
2024-05-15 11:05:00,575.28,576.83,575.28,576.72,4940.0,575.28,576.83,575.28,576.72,4940.0
2024-05-15 11:10:00,576.39,576.42,575.56,576.34,3378.0,576.39,576.42,575.56,576.34,3378.0
2024-05-15 11:15:00,576.33,577.28,576.23,577.07,3162.0,576.33,577.28,576.23,577.07,3162.0
2024-05-15 11:20:00,577.42,577.73,577.2,577.47,7973.0,577.42,577.73,577.2,577.47,7973.0
2024-05-15 11:25:00,577.45,577.45,575.76,577.02,6208.0,577.45,577.45,575.76,577.02,6208.0
2024-05-15 11:30:00,578.0,578.0,577.59,577.83,1589.0,578.0,578.0,577.59,577.83,1589.0
2024-05-15 11:35:00,577.99,577.99,577.23,577.56,1722.0,577.99,577.99,577.23,577.56,1722.0
2024-05-15 11:40:00,577.28,577.43,576.75,576.88,1530.0,577.28,577.43,576.75,576.88,1530.0
2024-05-15 11:45:00,576.36,576.67,576.15,576.56,2065.0,576.36,576.67,576.15,576.56,2065.0
2024-05-15 11:50:00,576.72,576.73,576.38,576.71,1100.0,576.72,576.73,576.38,576.71,1100.0
2024-05-15 11:55:00,576.71,577.3,576.13,576.34,2787.0,576.71,577.3,576.13,576.34,2787.0
2024-05-15 12:00:00,576.18,576.38,575.53,576.31,3007.0,576.18,576.38,575.53,576.31,3007.0
2024-05-15 12:05:00,576.18,576.65,576.18,576.57,2144.0,576.18,576.65,576.18,576.57,2144.0
2024-05-15 12:10:00,577.08,577.19,576.81,576.93,2273.0,577.08,577.19,576.81,576.93,2273.0
2024-05-15 12:15:00,577.06,577.1,577.04,577.04,1100.0,577.06,577.1,577.04,577.04,1100.0
2024-05-15 12:20:00,577.0,577.93,576.85,577.48,4689.0,577.0,577.93,576.85,577.48,4689.0
2024-05-15 12:25:00,577.41,578.03,577.41,577.79,1619.0,577.41,578.03,577.41,577.79,1619.0
2024-05-15 12:30:00,578.15,578.54,578.12,578.37,1189.0,578.15,578.54,578.12,578.37,1189.0
2024-05-15 12:35:00,578.34,578.42,578.06,578.06,1500.0,578.34,578.42,578.06,578.06,1500.0
2024-05-15 12:40:00,578.14,578.3,577.77,577.8,2045.0,578.14,578.3,577.77,577.8,2045.0
2024-05-15 12:45:00,577.78,578.54,577.78,578.35,2538.0,577.78,578.54,577.78,578.35,2538.0
2024-05-15 12:50:00,578.56,579.52,578.56,579.52,2834.0,578.56,579.52,578.56,579.52,2834.0
2024-05-15 12:55:00,579.54,580.0,579.54,579.91,4293.0,579.54,580.0,579.54,579.91,4293.0
2024-05-15 13:00:00,580.17,580.89,580.16,580.17,4024.0,580.17,580.89,580.16,580.17,4024.0
2024-05-15 13:05:00,580.55,581.0,580.4,580.4,1487.0,580.55,581.0,580.4,580.4,1487.0
2024-05-15 13:10:00,580.52,581.22,580.52,581.22,2528.0,580.52,581.22,580.52,581.22,2528.0
2024-05-15 13:15:00,581.24,581.4,580.78,581.4,4233.0,581.24,581.4,580.78,581.4,4233.0
2024-05-15 13:20:00,581.48,581.48,581.28,581.33,836.0,581.48,581.48,581.28,581.33,836.0
2024-05-15 13:25:00,581.16,581.53,581.16,581.49,3056.0,581.16,581.53,581.16,581.49,3056.0
2024-05-15 13:30:00,581.12,581.95,581.02,581.82,5042.0,581.12,581.95,581.02,581.82,5042.0
2024-05-15 13:35:00,581.8,581.94,581.58,581.71,1795.0,581.8,581.94,581.58,581.71,1795.0
2024-05-15 13:40:00,581.76,581.76,580.87,580.87,6369.0,581.76,581.76,580.87,580.87,6369.0
2024-05-15 13:45:00,580.68,580.99,580.37,580.53,3216.0,580.68,580.99,580.37,580.53,3216.0
2024-05-15 13:50:00,580.52,581.19,580.34,581.09,4331.0,580.52,581.19,580.34,581.09,4331.0
2024-05-15 13:55:00,581.33,581.71,581.29,581.46,3729.0,581.33,581.71,581.29,581.46,3729.0
2024-05-15 14:00:00,581.67,582.16,581.67,582.09,3573.0,581.67,582.16,581.67,582.09,3573.0
2024-05-15 14:05:00,582.15,582.95,582.11,582.95,1234.0,582.15,582.95,582.11,582.95,1234.0
2024-05-15 14:10:00,582.93,582.97,582.68,582.9,3412.0,582.93,582.97,582.68,582.9,3412.0
2024-05-15 14:15:00,582.84,582.84,581.59,581.59,5392.0,582.84,582.84,581.59,581.59,5392.0
2024-05-15 14:20:00,581.82,582.18,581.57,582.18,4115.0,581.82,582.18,581.57,582.18,4115.0
2024-05-15 14:25:00,582.18,582.53,581.66,582.16,7790.0,582.18,582.53,581.66,582.16,7790.0
2024-05-15 14:30:00,582.18,582.28,581.91,582.09,3500.0,582.18,582.28,581.91,582.09,3500.0
2024-05-15 14:35:00,581.93,582.33,581.85,581.91,3133.0,581.93,582.33,581.85,581.91,3133.0
2024-05-15 14:40:00,581.85,581.96,581.44,581.44,4725.0,581.85,581.96,581.44,581.44,4725.0
2024-05-15 14:45:00,581.29,581.65,581.07,581.5,1200.0,581.29,581.65,581.07,581.5,1200.0
2024-05-15 14:50:00,581.55,581.81,581.34,581.55,3760.0,581.55,581.81,581.34,581.55,3760.0
2024-05-15 14:55:00,581.65,582.17,581.64,582.17,2739.0,581.65,582.17,581.64,582.17,2739.0
2024-05-15 15:00:00,582.1,582.15,581.91,582.15,2202.0,582.1,582.15,581.91,582.15,2202.0
2024-05-15 15:05:00,582.39,582.4,581.42,581.42,5454.0,582.39,582.4,581.42,581.42,5454.0
2024-05-15 15:10:00,581.28,581.44,580.4,580.56,2567.0,581.28,581.44,580.4,580.56,2567.0
2024-05-15 15:15:00,580.47,580.77,580.23,580.48,5896.0,580.47,580.77,580.23,580.48,5896.0
2024-05-15 15:20:00,580.45,581.7,580.45,581.2,4185.0,580.45,581.7,580.45,581.2,4185.0
2024-05-15 15:25:00,581.25,581.52,581.04,581.22,5760.0,581.25,581.52,581.04,581.22,5760.0
2024-05-15 15:30:00,580.82,580.82,579.82,580.65,6230.0,580.82,580.82,579.82,580.65,6230.0
2024-05-15 15:35:00,580.84,580.97,579.85,579.85,5041.0,580.84,580.97,579.85,579.85,5041.0
2024-05-15 15:40:00,579.85,580.93,579.82,580.66,5612.0,579.85,580.93,579.82,580.66,5612.0
2024-05-15 15:45:00,580.56,580.73,580.33,580.52,6242.0,580.56,580.73,580.33,580.52,6242.0
2024-05-15 15:50:00,580.34,580.4,579.51,580.22,22996.0,580.34,580.4,579.51,580.22,22996.0
2024-05-15 15:55:00,580.13,580.63,579.49,580.4,43303.0,580.13,580.63,579.49,580.4,43303.0
2024-05-16 09:30:00,581.0,581.82,578.05,578.19,14607.0,581.0,581.82,578.05,578.19,14607.0
2024-05-16 09:35:00,578.97,578.97,576.38,577.41,4983.0,578.97,578.97,576.38,577.41,4983.0
2024-05-16 09:40:00,577.04,577.04,574.47,575.34,3226.0,577.04,577.04,574.47,575.34,3226.0
2024-05-16 09:45:00,574.94,575.37,574.6,575.2,1400.0,574.94,575.37,574.6,575.2,1400.0
2024-05-16 09:50:00,575.19,575.19,574.41,574.41,674.0,575.19,575.19,574.41,574.41,674.0
2024-05-16 09:55:00,574.3,575.72,574.15,575.13,2083.0,574.3,575.72,574.15,575.13,2083.0
2024-05-16 10:00:00,575.57,576.1,573.66,573.88,8249.0,575.57,576.1,573.66,573.88,8249.0
2024-05-16 10:05:00,573.35,573.35,571.16,572.65,2570.0,573.35,573.35,571.16,572.65,2570.0
2024-05-16 10:10:00,573.01,573.01,571.81,572.47,1129.0,573.01,573.01,571.81,572.47,1129.0
2024-05-16 10:15:00,572.99,573.24,572.85,572.85,1287.0,572.99,573.24,572.85,572.85,1287.0
2024-05-16 10:20:00,574.02,574.38,573.83,574.38,500.0,574.02,574.38,573.83,574.38,500.0
2024-05-16 10:25:00,574.22,574.49,574.02,574.02,1016.0,574.22,574.49,574.02,574.02,1016.0
2024-05-16 10:30:00,574.13,575.53,574.13,575.41,1837.0,574.13,575.53,574.13,575.41,1837.0
2024-05-16 10:35:00,575.33,575.65,574.93,574.94,803.0,575.33,575.65,574.93,574.94,803.0
2024-05-16 10:40:00,574.95,575.79,574.94,575.28,2999.0,574.95,575.79,574.94,575.28,2999.0
2024-05-16 10:45:00,575.39,575.55,575.19,575.19,1148.0,575.39,575.55,575.19,575.19,1148.0
2024-05-16 10:50:00,574.87,575.4,574.87,575.4,1260.0,574.87,575.4,574.87,575.4,1260.0
2024-05-16 10:55:00,575.35,575.35,574.34,574.34,2123.0,575.35,575.35,574.34,574.34,2123.0
2024-05-16 11:00:00,574.84,575.21,574.75,575.13,1657.0,574.84,575.21,574.75,575.13,1657.0
2024-05-16 11:05:00,575.45,576.73,575.15,576.59,2742.0,575.45,576.73,575.15,576.59,2742.0
2024-05-16 11:10:00,576.37,576.37,575.74,575.75,942.0,576.37,576.37,575.74,575.75,942.0
2024-05-16 11:15:00,575.67,576.1,575.67,575.88,1676.0,575.67,576.1,575.67,575.88,1676.0
2024-05-16 11:20:00,576.04,576.05,574.67,574.86,1500.0,576.04,576.05,574.67,574.86,1500.0
2024-05-16 11:25:00,574.62,574.75,573.39,573.96,2531.0,574.62,574.75,573.39,573.96,2531.0
2024-05-16 11:30:00,573.99,574.56,573.72,574.42,1400.0,573.99,574.56,573.72,574.42,1400.0
2024-05-16 11:35:00,574.37,574.39,573.94,573.96,1900.0,574.37,574.39,573.94,573.96,1900.0
2024-05-16 11:40:00,573.74,573.74,572.72,572.96,2100.0,573.74,573.74,572.72,572.96,2100.0
2024-05-16 11:45:00,572.91,573.4,572.85,573.1,3518.0,572.91,573.4,572.85,573.1,3518.0
2024-05-16 11:50:00,573.01,573.57,572.91,573.35,4193.0,573.01,573.57,572.91,573.35,4193.0
2024-05-16 11:55:00,573.39,573.57,573.15,573.15,1841.0,573.39,573.57,573.15,573.15,1841.0
2024-05-16 12:00:00,573.21,573.21,572.67,572.74,2112.0,573.21,573.21,572.67,572.74,2112.0
2024-05-16 12:05:00,573.06,573.22,572.48,572.71,3103.0,573.06,573.22,572.48,572.71,3103.0
2024-05-16 12:10:00,572.7,573.18,572.69,572.72,1623.0,572.7,573.18,572.69,572.72,1623.0
2024-05-16 12:15:00,572.85,572.92,572.41,572.8,8051.0,572.85,572.92,572.41,572.8,8051.0
2024-05-16 12:20:00,572.42,572.86,571.76,572.17,2109.0,572.42,572.86,571.76,572.17,2109.0
2024-05-16 12:25:00,572.5,572.51,571.91,572.13,2215.0,572.5,572.51,571.91,572.13,2215.0
2024-05-16 12:30:00,571.94,571.97,571.56,571.75,1702.0,571.94,571.97,571.56,571.75,1702.0
2024-05-16 12:35:00,571.76,571.76,570.6,571.51,3491.0,571.76,571.76,570.6,571.51,3491.0
2024-05-16 12:40:00,571.26,571.7,571.21,571.5,800.0,571.26,571.7,571.21,571.5,800.0
2024-05-16 12:45:00,571.5,572.68,571.5,572.68,1524.0,571.5,572.68,571.5,572.68,1524.0
2024-05-16 12:50:00,572.89,573.14,572.76,572.93,1103.0,572.89,573.14,572.76,572.93,1103.0
2024-05-16 12:55:00,572.76,572.76,572.41,572.58,1550.0,572.76,572.76,572.41,572.58,1550.0
2024-05-16 13:00:00,572.22,572.43,572.22,572.33,400.0,572.22,572.43,572.22,572.33,400.0
2024-05-16 13:05:00,572.58,572.58,571.89,572.45,896.0,572.58,572.58,571.89,572.45,896.0
2024-05-16 13:10:00,572.24,572.48,572.16,572.46,700.0,572.24,572.48,572.16,572.46,700.0
2024-05-16 13:15:00,572.6,572.6,572.12,572.52,1300.0,572.6,572.6,572.12,572.52,1300.0
2024-05-16 13:20:00,572.18,572.18,570.14,570.47,2461.0,572.18,572.18,570.14,570.47,2461.0
2024-05-16 13:25:00,570.01,571.1,570.0,570.51,996.0,570.01,571.1,570.0,570.51,996.0
2024-05-16 13:30:00,570.88,571.86,570.88,571.86,1826.0,570.88,571.86,570.88,571.86,1826.0
2024-05-16 13:35:00,571.61,571.82,571.47,571.62,932.0,571.61,571.82,571.47,571.62,932.0
2024-05-16 13:40:00,571.87,572.27,571.49,572.27,1433.0,571.87,572.27,571.49,572.27,1433.0
2024-05-16 13:45:00,571.92,571.92,571.53,571.73,1190.0,571.92,571.92,571.53,571.73,1190.0
2024-05-16 13:50:00,571.6,572.73,571.6,572.66,1332.0,571.6,572.73,571.6,572.66,1332.0
2024-05-16 13:55:00,572.79,572.92,572.57,572.68,1174.0,572.79,572.92,572.57,572.68,1174.0
2024-05-16 14:00:00,572.52,572.63,571.91,571.92,1903.0,572.52,572.63,571.91,571.92,1903.0
2024-05-16 14:05:00,571.17,571.47,570.9,571.47,923.0,571.17,571.47,570.9,571.47,923.0
2024-05-16 14:10:00,571.4,571.66,570.7,570.92,2419.0,571.4,571.66,570.7,570.92,2419.0
2024-05-16 14:15:00,570.88,572.19,570.88,572.19,2875.0,570.88,572.19,570.88,572.19,2875.0
2024-05-16 14:20:00,572.1,572.45,572.05,572.12,1295.0,572.1,572.45,572.05,572.12,1295.0
2024-05-16 14:25:00,572.07,572.57,571.74,572.2,1980.0,572.07,572.57,571.74,572.2,1980.0
2024-05-16 14:30:00,572.05,572.73,571.94,572.73,1456.0,572.05,572.73,571.94,572.73,1456.0
2024-05-16 14:35:00,572.82,573.02,572.3,572.46,1601.0,572.82,573.02,572.3,572.46,1601.0
2024-05-16 14:40:00,572.7,573.33,572.66,573.25,895.0,572.7,573.33,572.66,573.25,895.0
2024-05-16 14:45:00,573.25,573.6,573.03,573.6,1552.0,573.25,573.6,573.03,573.6,1552.0
2024-05-16 14:50:00,573.4,573.49,573.28,573.28,1204.0,573.4,573.49,573.28,573.28,1204.0
2024-05-16 14:55:00,573.2,573.63,573.03,573.63,1392.0,573.2,573.63,573.03,573.63,1392.0
2024-05-16 15:00:00,573.41,573.93,573.41,573.91,1085.0,573.41,573.93,573.41,573.91,1085.0
2024-05-16 15:05:00,573.97,573.97,573.1,573.1,2054.0,573.97,573.97,573.1,573.1,2054.0
2024-05-16 15:10:00,573.07,573.07,572.49,572.5,510.0,573.07,573.07,572.49,572.5,510.0
2024-05-16 15:15:00,572.68,573.06,572.34,572.47,1120.0,572.68,573.06,572.34,572.47,1120.0
2024-05-16 15:20:00,572.55,572.59,572.2,572.4,1843.0,572.55,572.59,572.2,572.4,1843.0
2024-05-16 15:25:00,572.47,572.89,572.47,572.69,1309.0,572.47,572.89,572.47,572.69,1309.0
2024-05-16 15:30:00,572.67,572.67,572.06,572.06,2606.0,572.67,572.67,572.06,572.06,2606.0
2024-05-16 15:35:00,572.15,572.31,571.19,571.24,1580.0,572.15,572.31,571.19,571.24,1580.0
2024-05-16 15:40:00,571.41,571.45,569.81,570.03,4098.0,571.41,571.45,569.81,570.03,4098.0
2024-05-16 15:45:00,570.08,570.66,569.75,570.66,4844.0,570.08,570.66,569.75,570.66,4844.0
2024-05-16 15:50:00,570.68,571.42,570.18,570.3,7279.0,570.68,571.42,570.18,570.3,7279.0
2024-05-16 15:55:00,570.24,570.24,568.58,568.9,27120.0,570.24,570.24,568.58,568.9,27120.0
2024-05-17 09:30:00,571.14,571.14,569.08,570.12,34137.0,571.14,571.14,569.08,570.12,34137.0
2024-05-17 09:35:00,570.37,572.55,570.37,571.5,2492.0,570.37,572.55,570.37,571.5,2492.0
2024-05-17 09:40:00,570.71,570.71,568.95,569.81,1175.0,570.71,570.71,568.95,569.81,1175.0
2024-05-17 09:45:00,570.25,570.84,569.09,569.09,3431.0,570.25,570.84,569.09,569.09,3431.0
2024-05-17 09:50:00,569.18,571.16,569.18,570.37,2451.0,569.18,571.16,569.18,570.37,2451.0
2024-05-17 09:55:00,569.96,569.96,568.75,569.24,2214.0,569.96,569.96,568.75,569.24,2214.0
2024-05-17 10:00:00,569.93,569.93,568.26,568.72,6542.0,569.93,569.93,568.26,568.72,6542.0
2024-05-17 10:05:00,568.45,568.86,568.02,568.52,2951.0,568.45,568.86,568.02,568.52,2951.0
2024-05-17 10:10:00,568.64,569.34,568.64,568.87,1121.0,568.64,569.34,568.64,568.87,1121.0
2024-05-17 10:15:00,569.03,569.54,569.01,569.11,979.0,569.03,569.54,569.01,569.11,979.0
2024-05-17 10:20:00,569.11,569.75,569.11,569.75,985.0,569.11,569.75,569.11,569.75,985.0
2024-05-17 10:25:00,569.65,570.03,569.47,570.03,1099.0,569.65,570.03,569.47,570.03,1099.0
2024-05-17 10:30:00,569.85,569.85,569.13,569.63,1495.0,569.85,569.85,569.13,569.63,1495.0
2024-05-17 10:35:00,569.12,569.12,568.49,568.5,632.0,569.12,569.12,568.49,568.5,632.0
2024-05-17 10:40:00,568.11,568.76,567.94,568.52,1216.0,568.11,568.76,567.94,568.52,1216.0
2024-05-17 10:45:00,568.7,568.7,568.26,568.26,200.0,568.7,568.7,568.26,568.26,200.0
2024-05-17 10:50:00,568.57,568.83,568.13,568.56,5235.0,568.57,568.83,568.13,568.56,5235.0
2024-05-17 10:55:00,568.18,568.61,567.28,567.83,3015.0,568.18,568.61,567.28,567.83,3015.0
2024-05-17 11:00:00,567.84,567.87,566.86,566.88,1080.0,567.84,567.87,566.86,566.88,1080.0
2024-05-17 11:05:00,567.47,568.92,567.47,568.81,2468.0,567.47,568.92,567.47,568.81,2468.0
2024-05-17 11:10:00,568.56,569.04,568.56,568.76,1100.0,568.56,569.04,568.56,568.76,1100.0
2024-05-17 11:15:00,568.87,569.38,568.49,569.25,2816.0,568.87,569.38,568.49,569.25,2816.0
2024-05-17 11:20:00,569.07,569.2,568.79,569.07,4480.0,569.07,569.2,568.79,569.07,4480.0
2024-05-17 11:25:00,569.07,569.58,568.95,569.02,3840.0,569.07,569.58,568.95,569.02,3840.0
2024-05-17 11:30:00,568.66,568.68,568.65,568.65,850.0,568.66,568.68,568.65,568.65,850.0
2024-05-17 11:35:00,568.55,568.55,568.36,568.36,400.0,568.55,568.55,568.36,568.36,400.0
2024-05-17 11:40:00,568.21,568.21,567.87,567.87,200.0,568.21,568.21,567.87,567.87,200.0
2024-05-17 11:45:00,567.9,568.24,567.04,567.04,1771.0,567.9,568.24,567.04,567.04,1771.0
2024-05-17 11:50:00,567.53,568.05,567.53,567.87,701.0,567.53,568.05,567.53,567.87,701.0
2024-05-17 11:55:00,568.21,568.76,568.21,568.76,940.0,568.21,568.76,568.21,568.76,940.0
2024-05-17 12:00:00,568.76,568.76,568.76,568.76,0.0,568.76,568.76,568.76,568.76,0.0
2024-05-17 12:05:00,568.25,568.27,568.05,568.05,300.0,568.25,568.27,568.05,568.05,300.0
2024-05-17 12:10:00,568.36,568.36,567.85,567.85,253.0,568.36,568.36,567.85,567.85,253.0
2024-05-17 12:15:00,567.85,568.29,567.85,568.06,1065.0,567.85,568.29,567.85,568.06,1065.0
2024-05-17 12:20:00,568.3,568.3,567.97,568.0,792.0,568.3,568.3,567.97,568.0,792.0
2024-05-17 12:25:00,568.26,568.26,567.95,568.21,800.0,568.26,568.26,567.95,568.21,800.0
2024-05-17 12:30:00,568.03,568.03,568.03,568.03,100.0,568.03,568.03,568.03,568.03,100.0
2024-05-17 12:35:00,568.15,568.15,568.05,568.05,300.0,568.15,568.15,568.05,568.05,300.0
2024-05-17 12:40:00,568.01,568.02,567.62,567.62,200.0,568.01,568.02,567.62,567.62,200.0
2024-05-17 12:45:00,567.08,567.38,567.03,567.37,1100.0,567.08,567.38,567.03,567.37,1100.0
2024-05-17 12:50:00,567.53,567.71,567.45,567.67,500.0,567.53,567.71,567.45,567.67,500.0
2024-05-17 12:55:00,567.67,567.67,567.66,567.67,100.0,567.67,567.67,567.66,567.67,100.0
2024-05-17 13:00:00,567.26,567.26,567.26,567.26,100.0,567.26,567.26,567.26,567.26,100.0
2024-05-17 13:05:00,567.28,567.96,567.26,567.96,705.0,567.28,567.96,567.26,567.96,705.0
2024-05-17 13:10:00,567.86,567.86,567.6,567.6,308.0,567.86,567.86,567.6,567.6,308.0
2024-05-17 13:15:00,567.16,567.16,566.08,566.08,800.0,567.16,567.16,566.08,566.08,800.0
2024-05-17 13:20:00,565.92,565.96,565.68,565.68,2082.0,565.92,565.96,565.68,565.68,2082.0
2024-05-17 13:25:00,565.61,565.61,565.3,565.3,300.0,565.61,565.61,565.3,565.3,300.0
2024-05-17 13:30:00,565.72,565.92,565.47,565.73,600.0,565.72,565.92,565.47,565.73,600.0
2024-05-17 13:35:00,565.41,565.68,565.41,565.43,2727.0,565.41,565.68,565.41,565.43,2727.0
2024-05-17 13:40:00,565.66,565.83,565.6,565.79,2700.0,565.66,565.83,565.6,565.79,2700.0
2024-05-17 13:45:00,565.38,565.98,565.38,565.73,1000.0,565.38,565.98,565.38,565.73,1000.0
2024-05-17 13:50:00,565.82,565.82,565.24,565.61,1460.0,565.82,565.82,565.24,565.61,1460.0
2024-05-17 13:55:00,566.04,566.04,565.71,565.71,400.0,566.04,566.04,565.71,565.71,400.0
2024-05-17 14:00:00,565.2,565.45,564.99,565.0,1944.0,565.2,565.45,564.99,565.0,1944.0
2024-05-17 14:05:00,565.13,565.23,564.96,565.23,600.0,565.13,565.23,564.96,565.23,600.0
2024-05-17 14:10:00,565.12,565.44,564.54,564.55,700.0,565.12,565.44,564.54,564.55,700.0
2024-05-17 14:15:00,565.0,565.0,564.71,564.74,672.0,565.0,565.0,564.71,564.74,672.0
2024-05-17 14:20:00,564.3,564.49,563.55,564.29,1302.0,564.3,564.49,563.55,564.29,1302.0
2024-05-17 14:25:00,564.54,564.83,564.44,564.83,700.0,564.54,564.83,564.44,564.83,700.0
2024-05-17 14:30:00,564.52,564.52,564.04,564.51,600.0,564.52,564.52,564.04,564.51,600.0
2024-05-17 14:35:00,564.54,564.67,564.15,564.15,2367.0,564.54,564.67,564.15,564.15,2367.0
2024-05-17 14:40:00,564.56,564.84,564.0,564.42,510.0,564.56,564.84,564.0,564.42,510.0
2024-05-17 14:45:00,564.08,564.78,564.08,564.4,1831.0,564.08,564.78,564.08,564.4,1831.0
2024-05-17 14:50:00,564.85,565.41,564.84,565.22,1514.0,564.85,565.41,564.84,565.22,1514.0
2024-05-17 14:55:00,565.82,565.84,565.46,565.84,1300.0,565.82,565.84,565.46,565.84,1300.0
2024-05-17 15:00:00,565.51,566.21,565.46,566.21,1400.0,565.51,566.21,565.46,566.21,1400.0
2024-05-17 15:05:00,565.97,566.32,565.67,565.77,3501.0,565.97,566.32,565.67,565.77,3501.0
2024-05-17 15:10:00,565.76,565.92,565.76,565.91,408.0,565.76,565.92,565.76,565.91,408.0
2024-05-17 15:15:00,565.4,565.75,565.33,565.68,1911.0,565.4,565.75,565.33,565.68,1911.0
2024-05-17 15:20:00,565.68,566.09,565.67,566.07,1662.0,565.68,566.09,565.67,566.07,1662.0
2024-05-17 15:25:00,566.62,566.62,566.32,566.59,700.0,566.62,566.62,566.32,566.59,700.0
2024-05-17 15:30:00,566.5,566.51,566.09,566.15,700.0,566.5,566.51,566.09,566.15,700.0
2024-05-17 15:35:00,566.44,566.45,566.03,566.04,1253.0,566.44,566.45,566.03,566.04,1253.0
2024-05-17 15:40:00,566.22,566.22,565.33,566.01,6101.0,566.22,566.22,565.33,566.01,6101.0
2024-05-17 15:45:00,566.1,566.3,565.74,566.04,2300.0,566.1,566.3,565.74,566.04,2300.0
2024-05-17 15:50:00,566.16,566.61,566.06,566.25,5256.0,566.16,566.61,566.06,566.25,5256.0
2024-05-17 15:55:00,565.75,567.15,565.37,567.15,12046.0,565.75,567.15,565.37,567.15,12046.0
2024-05-20 09:30:00,566.73,567.66,565.18,566.61,15390.0,566.73,567.66,565.18,566.61,15390.0
2024-05-20 09:35:00,566.48,567.86,566.48,567.33,916.0,566.48,567.86,566.48,567.33,916.0
2024-05-20 09:40:00,567.35,569.06,567.31,568.94,6858.0,567.35,569.06,567.31,568.94,6858.0
2024-05-20 09:45:00,569.22,569.5,567.72,568.01,1640.0,569.22,569.5,567.72,568.01,1640.0
2024-05-20 09:50:00,568.03,568.12,566.21,567.66,1904.0,568.03,568.12,566.21,567.66,1904.0
2024-05-20 09:55:00,567.97,569.01,567.9,568.2,1025.0,567.97,569.01,567.9,568.2,1025.0
2024-05-20 10:00:00,568.67,569.8,568.67,569.8,1442.0,568.67,569.8,568.67,569.8,1442.0
2024-05-20 10:05:00,569.76,570.0,568.68,568.94,3226.0,569.76,570.0,568.68,568.94,3226.0
2024-05-20 10:10:00,568.11,569.07,568.11,568.88,3581.0,568.11,569.07,568.11,568.88,3581.0
2024-05-20 10:15:00,568.57,569.26,568.3,569.09,2648.0,568.57,569.26,568.3,569.09,2648.0
2024-05-20 10:20:00,569.37,569.74,569.24,569.45,1200.0,569.37,569.74,569.24,569.45,1200.0
2024-05-20 10:25:00,569.66,570.72,569.52,570.65,2541.0,569.66,570.72,569.52,570.65,2541.0
2024-05-20 10:30:00,570.56,570.56,570.27,570.32,900.0,570.56,570.56,570.27,570.32,900.0
2024-05-20 10:35:00,570.6,570.61,569.57,569.61,1329.0,570.6,570.61,569.57,569.61,1329.0
2024-05-20 10:40:00,569.57,569.93,569.57,569.9,500.0,569.57,569.93,569.57,569.9,500.0
2024-05-20 10:45:00,569.92,570.33,569.62,570.33,1100.0,569.92,570.33,569.62,570.33,1100.0
2024-05-20 10:50:00,570.41,570.41,569.94,570.1,500.0,570.41,570.41,569.94,570.1,500.0
2024-05-20 10:55:00,570.01,570.64,570.0,570.09,1050.0,570.01,570.64,570.0,570.09,1050.0
2024-05-20 11:00:00,570.14,570.37,570.13,570.37,300.0,570.14,570.37,570.13,570.37,300.0
2024-05-20 11:05:00,569.78,570.5,569.78,570.4,1200.0,569.78,570.5,569.78,570.4,1200.0
2024-05-20 11:10:00,570.13,570.41,570.0,570.4,1253.0,570.13,570.41,570.0,570.4,1253.0
2024-05-20 11:15:00,570.65,570.83,570.38,570.77,900.0,570.65,570.83,570.38,570.77,900.0
2024-05-20 11:20:00,570.77,571.23,570.48,571.02,1134.0,570.77,571.23,570.48,571.02,1134.0
2024-05-20 11:25:00,571.19,571.28,570.93,571.28,1033.0,571.19,571.28,570.93,571.28,1033.0
2024-05-20 11:30:00,571.55,571.81,571.45,571.81,1000.0,571.55,571.81,571.45,571.81,1000.0
2024-05-20 11:35:00,571.54,571.54,571.1,571.1,600.0,571.54,571.54,571.1,571.1,600.0
2024-05-20 11:40:00,571.14,571.14,571.14,571.14,100.0,571.14,571.14,571.14,571.14,100.0
2024-05-20 11:45:00,570.19,570.19,569.84,569.85,568.0,570.19,570.19,569.84,569.85,568.0
2024-05-20 11:50:00,570.11,570.11,569.58,569.79,780.0,570.11,570.11,569.58,569.79,780.0
2024-05-20 11:55:00,569.53,570.21,569.5,570.21,2705.0,569.53,570.21,569.5,570.21,2705.0
2024-05-20 12:00:00,570.41,570.95,570.41,570.94,1320.0,570.41,570.95,570.41,570.94,1320.0
2024-05-20 12:05:00,571.29,571.3,571.11,571.19,500.0,571.29,571.3,571.11,571.19,500.0
2024-05-20 12:10:00,571.05,571.05,570.98,570.98,300.0,571.05,571.05,570.98,570.98,300.0
2024-05-20 12:15:00,570.83,571.38,570.83,571.38,1360.0,570.83,571.38,570.83,571.38,1360.0
2024-05-20 12:20:00,571.34,571.45,570.78,571.08,1457.0,571.34,571.45,570.78,571.08,1457.0
2024-05-20 12:25:00,570.77,570.85,570.26,570.85,2667.0,570.77,570.85,570.26,570.85,2667.0
2024-05-20 12:30:00,571.09,571.31,571.03,571.29,700.0,571.09,571.31,571.03,571.29,700.0
2024-05-20 12:35:00,571.32,571.73,571.32,571.71,1309.0,571.32,571.73,571.32,571.71,1309.0
2024-05-20 12:40:00,571.72,571.9,571.43,571.62,2764.0,571.72,571.9,571.43,571.62,2764.0
2024-05-20 12:45:00,571.64,571.81,571.45,571.62,700.0,571.64,571.81,571.45,571.62,700.0
2024-05-20 12:50:00,571.7,572.76,571.7,572.48,3717.0,571.7,572.76,571.7,572.48,3717.0
2024-05-20 12:55:00,572.5,572.79,572.31,572.62,1604.0,572.5,572.79,572.31,572.62,1604.0
2024-05-20 13:00:00,572.64,572.64,572.63,572.63,200.0,572.64,572.64,572.63,572.63,200.0
2024-05-20 13:05:00,572.86,573.12,572.51,572.88,2282.0,572.86,573.12,572.51,572.88,2282.0
2024-05-20 13:10:00,572.89,573.46,572.34,573.46,956.0,572.89,573.46,572.34,573.46,956.0
2024-05-20 13:15:00,573.42,573.5,573.37,573.37,500.0,573.42,573.5,573.37,573.37,500.0
2024-05-20 13:20:00,572.78,573.06,572.78,572.98,320.0,572.78,573.06,572.78,572.98,320.0
2024-05-20 13:25:00,572.22,572.3,571.87,571.88,973.0,572.22,572.3,571.87,571.88,973.0
2024-05-20 13:30:00,572.12,572.14,572.05,572.13,300.0,572.12,572.14,572.05,572.13,300.0
2024-05-20 13:35:00,571.8,571.8,571.51,571.51,200.0,571.8,571.8,571.51,571.51,200.0
2024-05-20 13:40:00,571.71,571.85,571.7,571.85,662.0,571.71,571.85,571.7,571.85,662.0
2024-05-20 13:45:00,571.93,571.93,571.3,571.3,1000.0,571.93,571.93,571.3,571.3,1000.0
2024-05-20 13:50:00,571.3,571.3,570.77,570.77,900.0,571.3,571.3,570.77,570.77,900.0
2024-05-20 13:55:00,570.76,571.21,570.76,571.09,900.0,570.76,571.21,570.76,571.09,900.0
2024-05-20 14:00:00,570.95,571.13,570.95,571.13,644.0,570.95,571.13,570.95,571.13,644.0
2024-05-20 14:05:00,571.23,571.23,570.01,570.57,1576.0,571.23,571.23,570.01,570.57,1576.0
2024-05-20 14:10:00,570.77,571.04,570.77,570.93,725.0,570.77,571.04,570.77,570.93,725.0
2024-05-20 14:15:00,570.89,570.89,570.57,570.57,500.0,570.89,570.89,570.57,570.57,500.0
2024-05-20 14:20:00,570.88,570.88,570.88,570.88,100.0,570.88,570.88,570.88,570.88,100.0
2024-05-20 14:25:00,570.76,571.21,570.76,571.21,600.0,570.76,571.21,570.76,571.21,600.0
2024-05-20 14:30:00,571.29,571.52,571.25,571.5,900.0,571.29,571.52,571.25,571.5,900.0
2024-05-20 14:35:00,570.97,571.28,570.97,571.28,1030.0,570.97,571.28,570.97,571.28,1030.0
2024-05-20 14:40:00,571.27,571.8,571.27,571.62,1521.0,571.27,571.8,571.27,571.62,1521.0
2024-05-20 14:45:00,571.48,571.67,571.38,571.67,600.0,571.48,571.67,571.38,571.67,600.0
2024-05-20 14:50:00,571.59,571.71,571.27,571.52,1299.0,571.59,571.71,571.27,571.52,1299.0
2024-05-20 14:55:00,571.31,571.31,571.05,571.05,800.0,571.31,571.31,571.05,571.05,800.0
2024-05-20 15:00:00,570.95,571.57,570.95,571.57,642.0,570.95,571.57,570.95,571.57,642.0
2024-05-20 15:05:00,571.72,571.95,571.51,571.95,1909.0,571.72,571.95,571.51,571.95,1909.0
2024-05-20 15:10:00,571.89,572.29,571.8,572.29,644.0,571.89,572.29,571.8,572.29,644.0
2024-05-20 15:15:00,572.35,572.56,572.3,572.55,2005.0,572.35,572.56,572.3,572.55,2005.0
2024-05-20 15:20:00,572.32,572.48,571.94,572.0,2025.0,572.32,572.48,571.94,572.0,2025.0
2024-05-20 15:25:00,572.0,572.9,571.99,572.66,2600.0,572.0,572.9,571.99,572.66,2600.0
2024-05-20 15:30:00,572.87,573.05,572.7,572.9,3085.0,572.87,573.05,572.7,572.9,3085.0
2024-05-20 15:35:00,573.04,573.47,572.6,573.08,3192.0,573.04,573.47,572.6,573.08,3192.0
2024-05-20 15:40:00,573.08,573.51,573.01,573.51,2917.0,573.08,573.51,573.01,573.51,2917.0
2024-05-20 15:45:00,573.35,573.69,573.11,573.44,6486.0,573.35,573.69,573.11,573.44,6486.0
2024-05-20 15:50:00,573.38,573.65,573.04,573.52,7865.0,573.38,573.65,573.04,573.52,7865.0
2024-05-20 15:55:00,573.22,574.77,572.92,574.69,17965.0,573.22,574.77,572.92,574.69,17965.0
2024-05-21 09:30:00,573.66,574.0,570.89,570.89,14552.0,573.66,574.0,570.89,570.89,14552.0
2024-05-21 09:35:00,571.03,572.55,569.84,569.85,2178.0,571.03,572.55,569.84,569.85,2178.0
2024-05-21 09:40:00,569.74,570.31,569.55,570.31,2077.0,569.74,570.31,569.55,570.31,2077.0
2024-05-21 09:45:00,569.86,570.14,567.19,567.19,5252.0,569.86,570.14,567.19,567.19,5252.0
2024-05-21 09:50:00,568.13,570.02,567.9,569.33,4481.0,568.13,570.02,567.9,569.33,4481.0
2024-05-21 09:55:00,569.68,569.78,567.98,568.77,5767.0,569.68,569.78,567.98,568.77,5767.0
2024-05-21 10:00:00,568.46,568.93,567.86,568.26,3737.0,568.46,568.93,567.86,568.26,3737.0
2024-05-21 10:05:00,568.27,568.62,567.85,568.2,3572.0,568.27,568.62,567.85,568.2,3572.0
2024-05-21 10:10:00,568.13,568.45,566.81,567.25,4511.0,568.13,568.45,566.81,567.25,4511.0
2024-05-21 10:15:00,567.26,569.07,567.26,568.32,4585.0,567.26,569.07,567.26,568.32,4585.0
2024-05-21 10:20:00,568.55,569.69,568.48,569.69,1501.0,568.55,569.69,568.48,569.69,1501.0
2024-05-21 10:25:00,569.68,570.67,569.39,570.33,3397.0,569.68,570.67,569.39,570.33,3397.0
2024-05-21 10:30:00,570.65,570.96,570.39,570.86,3217.0,570.65,570.96,570.39,570.86,3217.0
2024-05-21 10:35:00,571.08,571.8,570.95,571.05,3247.0,571.08,571.8,570.95,571.05,3247.0
2024-05-21 10:40:00,571.13,571.13,569.5,570.22,2231.0,571.13,571.13,569.5,570.22,2231.0
2024-05-21 10:45:00,569.33,569.36,569.11,569.36,943.0,569.33,569.36,569.11,569.36,943.0
2024-05-21 10:50:00,569.54,570.49,569.38,569.89,2289.0,569.54,570.49,569.38,569.89,2289.0
2024-05-21 10:55:00,569.69,570.31,569.51,570.26,800.0,569.69,570.31,569.51,570.26,800.0
2024-05-21 11:00:00,570.71,571.02,570.71,570.92,407.0,570.71,571.02,570.71,570.92,407.0
2024-05-21 11:05:00,570.92,571.03,570.56,570.82,1226.0,570.92,571.03,570.56,570.82,1226.0
2024-05-21 11:10:00,570.47,570.47,569.91,570.03,1613.0,570.47,570.47,569.91,570.03,1613.0
2024-05-21 11:15:00,570.2,570.21,569.38,569.45,2029.0,570.2,570.21,569.38,569.45,2029.0
2024-05-21 11:20:00,569.87,570.14,569.75,569.76,554.0,569.87,570.14,569.75,569.76,554.0
2024-05-21 11:25:00,570.03,570.03,569.52,569.52,1966.0,570.03,570.03,569.52,569.52,1966.0
2024-05-21 11:30:00,569.21,569.62,568.78,569.38,3058.0,569.21,569.62,568.78,569.38,3058.0
2024-05-21 11:35:00,569.7,569.7,569.18,569.25,1200.0,569.7,569.7,569.18,569.25,1200.0
2024-05-21 11:40:00,569.32,569.32,568.85,569.19,1035.0,569.32,569.32,568.85,569.19,1035.0
2024-05-21 11:45:00,569.42,570.06,569.35,569.89,1200.0,569.42,570.06,569.35,569.89,1200.0
2024-05-21 11:50:00,569.93,569.93,569.15,569.15,1500.0,569.93,569.93,569.15,569.15,1500.0
2024-05-21 11:55:00,569.55,569.8,569.27,569.42,1006.0,569.55,569.8,569.27,569.42,1006.0
2024-05-21 12:00:00,569.3,570.0,569.3,569.87,1447.0,569.3,570.0,569.3,569.87,1447.0
2024-05-21 12:05:00,569.87,569.87,569.87,569.87,0.0,569.87,569.87,569.87,569.87,0.0
2024-05-21 12:10:00,569.5,570.33,569.5,570.33,1429.0,569.5,570.33,569.5,570.33,1429.0
2024-05-21 12:15:00,570.32,570.55,570.25,570.25,1059.0,570.32,570.55,570.25,570.25,1059.0
2024-05-21 12:20:00,570.25,570.71,570.25,570.41,2467.0,570.25,570.71,570.25,570.41,2467.0
2024-05-21 12:25:00,570.53,570.91,570.52,570.91,601.0,570.53,570.91,570.52,570.91,601.0
2024-05-21 12:30:00,570.49,570.49,570.07,570.19,500.0,570.49,570.49,570.07,570.19,500.0
2024-05-21 12:35:00,569.87,569.87,569.66,569.66,200.0,569.87,569.87,569.66,569.66,200.0
2024-05-21 12:40:00,569.47,569.74,569.37,569.56,1761.0,569.47,569.74,569.37,569.56,1761.0
2024-05-21 12:45:00,569.25,570.28,569.24,570.0,2032.0,569.25,570.28,569.24,570.0,2032.0
2024-05-21 12:50:00,570.41,570.45,570.02,570.02,1107.0,570.41,570.45,570.02,570.02,1107.0
2024-05-21 12:55:00,570.02,570.03,569.54,569.75,405.0,570.02,570.03,569.54,569.75,405.0
2024-05-21 13:00:00,569.99,570.3,569.98,570.3,562.0,569.99,570.3,569.98,570.3,562.0
2024-05-21 13:05:00,570.34,570.77,570.19,570.66,1490.0,570.34,570.77,570.19,570.66,1490.0
2024-05-21 13:10:00,570.85,570.85,570.07,570.4,1500.0,570.85,570.85,570.07,570.4,1500.0
2024-05-21 13:15:00,570.18,570.85,570.17,570.79,2878.0,570.18,570.85,570.17,570.79,2878.0
2024-05-21 13:20:00,570.45,571.22,570.45,571.2,2341.0,570.45,571.22,570.45,571.2,2341.0
2024-05-21 13:25:00,571.49,571.5,570.94,571.28,1300.0,571.49,571.5,570.94,571.28,1300.0
2024-05-21 13:30:00,571.3,571.65,571.05,571.65,2233.0,571.3,571.65,571.05,571.65,2233.0
2024-05-21 13:35:00,571.91,571.91,571.68,571.82,1107.0,571.91,571.91,571.68,571.82,1107.0
2024-05-21 13:40:00,571.72,571.84,571.62,571.83,1297.0,571.72,571.84,571.62,571.83,1297.0
2024-05-21 13:45:00,572.14,572.37,571.94,572.37,1600.0,572.14,572.37,571.94,572.37,1600.0
2024-05-21 13:50:00,572.28,572.28,572.03,572.24,650.0,572.28,572.28,572.03,572.24,650.0
2024-05-21 13:55:00,572.22,572.6,572.21,572.6,933.0,572.22,572.6,572.21,572.6,933.0
2024-05-21 14:00:00,572.54,572.75,572.3,572.66,1501.0,572.54,572.75,572.3,572.66,1501.0
2024-05-21 14:05:00,572.5,572.95,572.46,572.46,1500.0,572.5,572.95,572.46,572.46,1500.0
2024-05-21 14:10:00,572.48,572.59,571.77,571.77,1875.0,572.48,572.59,571.77,571.77,1875.0
2024-05-21 14:15:00,571.75,571.75,571.24,571.31,1963.0,571.75,571.75,571.24,571.31,1963.0
2024-05-21 14:20:00,571.3,571.3,570.99,571.2,874.0,571.3,571.3,570.99,571.2,874.0
2024-05-21 14:25:00,571.25,571.25,571.06,571.07,200.0,571.25,571.25,571.06,571.07,200.0
2024-05-21 14:30:00,571.13,572.35,571.05,572.13,2984.0,571.13,572.35,571.05,572.13,2984.0
2024-05-21 14:35:00,571.91,571.97,571.47,571.67,1936.0,571.91,571.97,571.47,571.67,1936.0
2024-05-21 14:40:00,571.67,571.97,571.38,571.38,3389.0,571.67,571.97,571.38,571.38,3389.0
2024-05-21 14:45:00,571.22,571.56,571.22,571.35,1151.0,571.22,571.56,571.22,571.35,1151.0
2024-05-21 14:50:00,571.15,571.9,571.15,571.77,2009.0,571.15,571.9,571.15,571.77,2009.0
2024-05-21 14:55:00,571.86,571.97,571.01,571.01,2120.0,571.86,571.97,571.01,571.01,2120.0
2024-05-21 15:00:00,571.33,571.43,571.08,571.15,1477.0,571.33,571.43,571.08,571.15,1477.0
2024-05-21 15:05:00,571.14,571.56,571.14,571.55,1923.0,571.14,571.56,571.14,571.55,1923.0
2024-05-21 15:10:00,571.7,572.34,571.7,572.34,1200.0,571.7,572.34,571.7,572.34,1200.0
2024-05-21 15:15:00,572.23,572.68,571.94,572.43,3545.0,572.23,572.68,571.94,572.43,3545.0
2024-05-21 15:20:00,572.42,572.42,572.16,572.32,1500.0,572.42,572.42,572.16,572.32,1500.0
2024-05-21 15:25:00,572.31,572.31,572.03,572.12,1500.0,572.31,572.31,572.03,572.12,1500.0
2024-05-21 15:30:00,572.33,572.43,572.16,572.2,2700.0,572.33,572.43,572.16,572.2,2700.0
2024-05-21 15:35:00,572.41,572.55,572.26,572.28,1202.0,572.41,572.55,572.26,572.28,1202.0
2024-05-21 15:40:00,572.39,572.39,571.95,572.0,2650.0,572.39,572.39,571.95,572.0,2650.0
2024-05-21 15:45:00,571.9,571.91,571.26,571.42,1435.0,571.9,571.91,571.26,571.42,1435.0
2024-05-21 15:50:00,571.4,572.33,571.22,572.15,8492.0,571.4,572.33,571.22,572.15,8492.0
2024-05-21 15:55:00,572.13,572.38,570.99,570.99,23155.0,572.13,572.38,570.99,570.99,23155.0
2024-05-22 09:30:00,573.8,577.83,573.24,576.91,19010.0,573.8,577.83,573.24,576.91,19010.0
2024-05-22 09:35:00,576.72,579.4,576.62,577.45,3659.0,576.72,579.4,576.62,577.45,3659.0
2024-05-22 09:40:00,577.55,580.83,577.55,580.25,5673.0,577.55,580.83,577.55,580.25,5673.0
2024-05-22 09:45:00,579.81,580.72,578.51,578.99,10406.0,579.81,580.72,578.51,578.99,10406.0
2024-05-22 09:50:00,578.79,579.17,578.01,578.68,3477.0,578.79,579.17,578.01,578.68,3477.0
2024-05-22 09:55:00,578.67,581.63,578.34,580.75,6639.0,578.67,581.63,578.34,580.75,6639.0
2024-05-22 10:00:00,581.53,581.62,578.99,578.99,7903.0,581.53,581.62,578.99,578.99,7903.0
2024-05-22 10:05:00,579.48,579.48,577.84,577.85,4933.0,579.48,579.48,577.84,577.85,4933.0
2024-05-22 10:10:00,578.0,579.25,578.0,578.82,1900.0,578.0,579.25,578.0,578.82,1900.0
2024-05-22 10:15:00,578.68,579.49,578.64,578.67,3114.0,578.68,579.49,578.64,578.67,3114.0
2024-05-22 10:20:00,578.85,579.68,578.41,579.48,4600.0,578.85,579.68,578.41,579.48,4600.0
2024-05-22 10:25:00,579.29,579.63,578.37,579.16,4169.0,579.29,579.63,578.37,579.16,4169.0
2024-05-22 10:30:00,578.21,578.21,577.09,577.99,4053.0,578.21,578.21,577.09,577.99,4053.0
2024-05-22 10:35:00,577.71,578.18,577.03,578.0,5124.0,577.71,578.18,577.03,578.0,5124.0
2024-05-22 10:40:00,577.72,578.02,577.04,577.22,1600.0,577.72,578.02,577.04,577.22,1600.0
2024-05-22 10:45:00,577.2,577.21,576.91,577.1,1400.0,577.2,577.21,576.91,577.1,1400.0
2024-05-22 10:50:00,577.17,577.77,577.17,577.43,1476.0,577.17,577.77,577.17,577.43,1476.0
2024-05-22 10:55:00,577.59,578.04,576.96,576.96,4560.0,577.59,578.04,576.96,576.96,4560.0
2024-05-22 11:00:00,577.16,578.34,576.95,578.34,3049.0,577.16,578.34,576.95,578.34,3049.0
2024-05-22 11:05:00,578.81,578.81,577.76,578.56,3845.0,578.81,578.81,577.76,578.56,3845.0
2024-05-22 11:10:00,578.04,578.4,577.6,577.78,2701.0,578.04,578.4,577.6,577.78,2701.0
2024-05-22 11:15:00,577.16,577.49,576.65,577.11,1850.0,577.16,577.49,576.65,577.11,1850.0
2024-05-22 11:20:00,576.87,576.87,575.0,575.0,7930.0,576.87,576.87,575.0,575.0,7930.0
2024-05-22 11:25:00,575.15,576.05,575.11,575.27,10541.0,575.15,576.05,575.11,575.27,10541.0
2024-05-22 11:30:00,575.66,576.71,575.66,576.14,3168.0,575.66,576.71,575.66,576.14,3168.0
2024-05-22 11:35:00,576.14,576.69,576.06,576.2,851.0,576.14,576.69,576.06,576.2,851.0
2024-05-22 11:40:00,576.3,576.73,575.49,576.73,3318.0,576.3,576.73,575.49,576.73,3318.0
2024-05-22 11:45:00,576.46,576.67,576.24,576.3,1300.0,576.46,576.67,576.24,576.3,1300.0
2024-05-22 11:50:00,576.22,576.44,575.74,576.31,3000.0,576.22,576.44,575.74,576.31,3000.0
2024-05-22 11:55:00,575.97,576.27,575.96,576.0,1021.0,575.97,576.27,575.96,576.0,1021.0
2024-05-22 12:00:00,576.0,576.16,576.0,576.13,800.0,576.0,576.16,576.0,576.13,800.0
2024-05-22 12:05:00,575.93,576.85,575.83,576.54,4842.0,575.93,576.85,575.83,576.54,4842.0
2024-05-22 12:10:00,576.61,576.81,576.26,576.72,1945.0,576.61,576.81,576.26,576.72,1945.0
2024-05-22 12:15:00,576.43,576.55,576.3,576.38,1259.0,576.43,576.55,576.3,576.38,1259.0
2024-05-22 12:20:00,576.37,576.65,576.08,576.2,4600.0,576.37,576.65,576.08,576.2,4600.0
2024-05-22 12:25:00,576.24,576.73,576.22,576.33,2425.0,576.24,576.73,576.22,576.33,2425.0
2024-05-22 12:30:00,576.36,576.36,575.81,575.89,1107.0,576.36,576.36,575.81,575.89,1107.0
2024-05-22 12:35:00,575.81,576.0,575.27,575.29,3419.0,575.81,576.0,575.27,575.29,3419.0
2024-05-22 12:40:00,575.45,575.62,575.08,575.42,3200.0,575.45,575.62,575.08,575.42,3200.0
2024-05-22 12:45:00,575.54,575.54,574.8,574.95,4811.0,575.54,575.54,574.8,574.95,4811.0
2024-05-22 12:50:00,574.74,575.14,574.37,574.84,2662.0,574.74,575.14,574.37,574.84,2662.0
2024-05-22 12:55:00,575.13,575.31,574.85,575.3,1300.0,575.13,575.31,574.85,575.3,1300.0
2024-05-22 13:00:00,574.9,575.41,574.9,575.33,1306.0,574.9,575.41,574.9,575.33,1306.0
2024-05-22 13:05:00,575.4,575.57,575.28,575.57,1000.0,575.4,575.57,575.28,575.57,1000.0
2024-05-22 13:10:00,575.46,575.8,575.45,575.8,847.0,575.46,575.8,575.45,575.8,847.0
2024-05-22 13:15:00,575.84,576.33,575.84,576.32,2000.0,575.84,576.33,575.84,576.32,2000.0
2024-05-22 13:20:00,576.32,576.66,575.97,576.52,3036.0,576.32,576.66,575.97,576.52,3036.0
2024-05-22 13:25:00,576.71,577.02,575.62,576.1,7668.0,576.71,577.02,575.62,576.1,7668.0
2024-05-22 13:30:00,575.65,575.79,575.48,575.68,1000.0,575.65,575.79,575.48,575.68,1000.0
2024-05-22 13:35:00,575.77,576.2,575.33,576.2,4843.0,575.77,576.2,575.33,576.2,4843.0
2024-05-22 13:40:00,575.77,575.93,574.37,574.37,6838.0,575.77,575.93,574.37,574.37,6838.0
2024-05-22 13:45:00,574.3,574.74,573.33,573.51,5468.0,574.3,574.74,573.33,573.51,5468.0
2024-05-22 13:50:00,573.85,574.01,573.38,573.38,3393.0,573.85,574.01,573.38,573.38,3393.0
2024-05-22 13:55:00,573.47,573.95,573.01,573.58,9715.0,573.47,573.95,573.01,573.58,9715.0
2024-05-22 14:00:00,573.63,573.63,571.0,572.38,3425.0,573.63,573.63,571.0,572.38,3425.0
2024-05-22 14:05:00,572.42,573.0,572.24,572.8,1800.0,572.42,573.0,572.24,572.8,1800.0
2024-05-22 14:10:00,572.49,572.8,572.17,572.57,2650.0,572.49,572.8,572.17,572.57,2650.0
2024-05-22 14:15:00,572.49,572.78,571.0,571.54,2612.0,572.49,572.78,571.0,571.54,2612.0
2024-05-22 14:20:00,571.74,571.74,570.42,571.06,2370.0,571.74,571.74,570.42,571.06,2370.0
2024-05-22 14:25:00,571.08,571.1,570.13,570.13,2100.0,571.08,571.1,570.13,570.13,2100.0
2024-05-22 14:30:00,569.96,570.54,569.92,569.95,1804.0,569.96,570.54,569.92,569.95,1804.0
2024-05-22 14:35:00,570.01,570.83,570.0,570.54,4804.0,570.01,570.83,570.0,570.54,4804.0
2024-05-22 14:40:00,570.22,570.84,570.22,570.84,1900.0,570.22,570.84,570.22,570.84,1900.0
2024-05-22 14:45:00,570.64,571.74,570.44,571.73,2400.0,570.64,571.74,570.44,571.73,2400.0
2024-05-22 14:50:00,571.97,572.27,571.74,571.9,2556.0,571.97,572.27,571.74,571.9,2556.0
2024-05-22 14:55:00,571.9,572.17,571.31,571.7,3966.0,571.9,572.17,571.31,571.7,3966.0
2024-05-22 15:00:00,571.62,571.94,571.17,571.94,4263.0,571.62,571.94,571.17,571.94,4263.0
2024-05-22 15:05:00,571.83,571.95,571.36,571.44,2682.0,571.83,571.95,571.36,571.44,2682.0
2024-05-22 15:10:00,571.37,572.4,571.16,571.44,5549.0,571.37,572.4,571.16,571.44,5549.0
2024-05-22 15:15:00,571.58,571.97,570.79,570.8,2118.0,571.58,571.97,570.79,570.8,2118.0
2024-05-22 15:20:00,571.14,572.13,570.95,572.01,4677.0,571.14,572.13,570.95,572.01,4677.0
2024-05-22 15:25:00,571.97,572.28,571.7,571.92,5541.0,571.97,572.28,571.7,571.92,5541.0
2024-05-22 15:30:00,572.09,573.27,571.93,573.2,8399.0,572.09,573.27,571.93,573.2,8399.0
2024-05-22 15:35:00,573.28,573.8,573.16,573.46,9898.0,573.28,573.8,573.16,573.46,9898.0
2024-05-22 15:40:00,573.67,573.87,572.39,572.53,14974.0,573.67,573.87,572.39,572.53,14974.0
2024-05-22 15:45:00,572.58,573.07,572.4,572.7,14352.0,572.58,573.07,572.4,572.7,14352.0
2024-05-22 15:50:00,572.7,573.99,572.21,573.06,18694.0,572.7,573.99,572.21,573.06,18694.0
2024-05-22 15:55:00,573.21,573.86,572.74,573.37,40030.0,573.21,573.86,572.74,573.37,40030.0
2024-05-23 09:30:00,582.1,586.64,574.71,575.73,66280.0,582.1,586.64,574.71,575.73,66280.0
2024-05-23 09:35:00,575.73,575.73,568.45,572.88,20096.0,575.73,575.73,568.45,572.88,20096.0
2024-05-23 09:40:00,574.32,582.39,574.21,579.99,16334.0,574.32,582.39,574.21,579.99,16334.0
2024-05-23 09:45:00,579.99,582.31,578.9,580.92,8380.0,579.99,582.31,578.9,580.92,8380.0
2024-05-23 09:50:00,582.0,582.1,577.5,579.0,6280.0,582.0,582.1,577.5,579.0,6280.0
2024-05-23 09:55:00,579.47,580.61,576.68,578.5,13882.0,579.47,580.61,576.68,578.5,13882.0
2024-05-23 10:00:00,577.66,579.59,576.17,579.03,10818.0,577.66,579.59,576.17,579.03,10818.0
2024-05-23 10:05:00,578.75,580.18,577.5,580.18,14956.0,578.75,580.18,577.5,580.18,14956.0
2024-05-23 10:10:00,581.0,587.0,581.0,585.78,12559.0,581.0,587.0,581.0,585.78,12559.0
2024-05-23 10:15:00,586.0,589.77,585.66,589.77,12168.0,586.0,589.77,585.66,589.77,12168.0
2024-05-23 10:20:00,589.8,590.46,587.0,587.88,14709.0,589.8,590.46,587.0,587.88,14709.0
2024-05-23 10:25:00,588.01,592.55,587.32,591.98,6427.0,588.01,592.55,587.32,591.98,6427.0
2024-05-23 10:30:00,591.46,593.7,590.17,593.13,5177.0,591.46,593.7,590.17,593.13,5177.0
2024-05-23 10:35:00,593.85,595.95,593.4,594.58,7308.0,593.85,595.95,593.4,594.58,7308.0
2024-05-23 10:40:00,595.25,597.51,594.41,597.16,11310.0,595.25,597.51,594.41,597.16,11310.0
2024-05-23 10:45:00,596.38,597.94,595.28,595.83,17568.0,596.38,597.94,595.28,595.83,17568.0
2024-05-23 10:50:00,595.1,595.82,592.84,593.0,6610.0,595.1,595.82,592.84,593.0,6610.0
2024-05-23 10:55:00,591.38,592.02,588.04,588.44,11589.0,591.38,592.02,588.04,588.44,11589.0
2024-05-23 11:00:00,588.43,588.44,586.65,587.05,10712.0,588.43,588.44,586.65,587.05,10712.0
2024-05-23 11:05:00,587.56,589.68,587.28,589.44,10616.0,587.56,589.68,587.28,589.44,10616.0
2024-05-23 11:10:00,589.86,591.71,589.51,591.62,7002.0,589.86,591.71,589.51,591.62,7002.0
2024-05-23 11:15:00,591.71,594.6,591.38,594.41,14135.0,591.71,594.6,591.38,594.41,14135.0
2024-05-23 11:20:00,594.12,594.78,593.09,593.1,9131.0,594.12,594.78,593.09,593.1,9131.0
2024-05-23 11:25:00,594.13,594.13,592.68,593.22,4883.0,594.13,594.13,592.68,593.22,4883.0
2024-05-23 11:30:00,592.96,594.35,592.73,594.35,7303.0,592.96,594.35,592.73,594.35,7303.0
2024-05-23 11:35:00,594.01,594.66,593.38,594.34,7664.0,594.01,594.66,593.38,594.34,7664.0
2024-05-23 11:40:00,594.41,595.56,592.66,595.56,12821.0,594.41,595.56,592.66,595.56,12821.0
2024-05-23 11:45:00,595.34,596.84,594.76,596.68,4781.0,595.34,596.84,594.76,596.68,4781.0
2024-05-23 11:50:00,596.37,597.53,596.37,596.86,5454.0,596.37,597.53,596.37,596.86,5454.0
2024-05-23 11:55:00,597.16,597.72,596.74,597.29,3536.0,597.16,597.72,596.74,597.29,3536.0
2024-05-23 12:00:00,597.29,600.68,597.23,598.91,15188.0,597.29,600.68,597.23,598.91,15188.0
2024-05-23 12:05:00,598.85,599.31,598.6,599.0,4794.0,598.85,599.31,598.6,599.0,4794.0
2024-05-23 12:10:00,599.27,599.29,598.18,598.68,5984.0,599.27,599.29,598.18,598.68,5984.0
2024-05-23 12:15:00,598.85,601.09,598.55,601.04,4674.0,598.85,601.09,598.55,601.04,4674.0
2024-05-23 12:20:00,601.67,602.35,600.7,602.35,7347.0,601.67,602.35,600.7,602.35,7347.0
2024-05-23 12:25:00,601.53,602.36,601.08,601.96,3101.0,601.53,602.36,601.08,601.96,3101.0
2024-05-23 12:30:00,602.03,604.0,602.03,604.0,7837.0,602.03,604.0,602.03,604.0,7837.0
2024-05-23 12:35:00,604.0,605.45,603.36,604.42,9847.0,604.0,605.45,603.36,604.42,9847.0
2024-05-23 12:40:00,604.58,604.58,602.88,603.2,10472.0,604.58,604.58,602.88,603.2,10472.0
2024-05-23 12:45:00,603.45,603.45,601.35,602.13,9767.0,603.45,603.45,601.35,602.13,9767.0
2024-05-23 12:50:00,602.25,603.03,601.34,602.79,5659.0,602.25,603.03,601.34,602.79,5659.0
2024-05-23 12:55:00,602.69,603.55,601.35,602.13,5072.0,602.69,603.55,601.35,602.13,5072.0
2024-05-23 13:00:00,602.11,603.0,600.16,600.4,5663.0,602.11,603.0,600.16,600.4,5663.0
2024-05-23 13:05:00,600.87,601.15,598.11,598.78,4672.0,600.87,601.15,598.11,598.78,4672.0
2024-05-23 13:10:00,598.2,599.38,597.63,599.04,5893.0,598.2,599.38,597.63,599.04,5893.0
2024-05-23 13:15:00,599.25,599.5,597.2,597.2,3718.0,599.25,599.5,597.2,597.2,3718.0
2024-05-23 13:20:00,597.32,597.32,595.83,596.66,4860.0,597.32,597.32,595.83,596.66,4860.0
2024-05-23 13:25:00,596.77,597.7,595.97,597.7,2641.0,596.77,597.7,595.97,597.7,2641.0
2024-05-23 13:30:00,597.58,598.32,596.56,596.64,7668.0,597.58,598.32,596.56,596.64,7668.0
2024-05-23 13:35:00,596.64,596.64,593.42,594.87,5315.0,596.64,596.64,593.42,594.87,5315.0
2024-05-23 13:40:00,594.41,594.87,592.69,592.87,8645.0,594.41,594.87,592.69,592.87,8645.0
2024-05-23 13:45:00,592.81,593.83,592.36,592.9,5927.0,592.81,593.83,592.36,592.9,5927.0
2024-05-23 13:50:00,593.54,594.01,591.55,591.78,3520.0,593.54,594.01,591.55,591.78,3520.0
2024-05-23 13:55:00,591.18,591.18,589.16,589.4,2864.0,591.18,591.18,589.16,589.4,2864.0
2024-05-23 14:00:00,589.06,589.93,588.25,588.33,3388.0,589.06,589.93,588.25,588.33,3388.0
2024-05-23 14:05:00,588.18,589.17,587.02,588.33,6237.0,588.18,589.17,587.02,588.33,6237.0
2024-05-23 14:10:00,588.33,588.33,585.79,585.98,3826.0,588.33,588.33,585.79,585.98,3826.0
2024-05-23 14:15:00,585.83,586.5,583.14,583.14,5578.0,585.83,586.5,583.14,583.14,5578.0
2024-05-23 14:20:00,583.14,586.19,583.14,585.68,6618.0,583.14,586.19,583.14,585.68,6618.0
2024-05-23 14:25:00,585.71,586.55,585.53,586.5,5173.0,585.71,586.55,585.53,586.5,5173.0
2024-05-23 14:30:00,586.0,586.88,585.23,585.66,12746.0,586.0,586.88,585.23,585.66,12746.0
2024-05-23 14:35:00,585.5,588.02,585.14,588.02,9359.0,585.5,588.02,585.14,588.02,9359.0
2024-05-23 14:40:00,588.02,588.88,586.25,586.5,13715.0,588.02,588.88,586.25,586.5,13715.0
2024-05-23 14:45:00,586.75,586.89,585.68,586.51,6467.0,586.75,586.89,585.68,586.51,6467.0
2024-05-23 14:50:00,586.54,586.56,584.69,584.69,5964.0,586.54,586.56,584.69,584.69,5964.0
2024-05-23 14:55:00,584.8,584.96,582.86,583.13,8363.0,584.8,584.96,582.86,583.13,8363.0
2024-05-23 15:00:00,583.16,584.07,582.8,584.04,5552.0,583.16,584.07,582.8,584.04,5552.0
2024-05-23 15:05:00,584.06,585.52,583.57,585.15,6390.0,584.06,585.52,583.57,585.15,6390.0
2024-05-23 15:10:00,585.45,586.44,584.9,586.44,4278.0,585.45,586.44,584.9,586.44,4278.0
2024-05-23 15:15:00,586.07,586.98,585.5,586.6,3999.0,586.07,586.98,585.5,586.6,3999.0
2024-05-23 15:20:00,586.59,587.28,586.37,586.57,5767.0,586.59,587.28,586.37,586.57,5767.0
2024-05-23 15:25:00,586.38,586.99,586.33,586.63,6775.0,586.38,586.99,586.33,586.63,6775.0
2024-05-23 15:30:00,586.78,588.03,585.72,587.99,8350.0,586.78,588.03,585.72,587.99,8350.0
2024-05-23 15:35:00,588.11,588.46,587.67,588.33,4735.0,588.11,588.46,587.67,588.33,4735.0
2024-05-23 15:40:00,588.33,589.47,587.85,587.86,7039.0,588.33,589.47,587.85,587.86,7039.0
2024-05-23 15:45:00,587.76,587.77,586.67,587.4,4470.0,587.76,587.77,586.67,587.4,4470.0
2024-05-23 15:50:00,587.53,588.38,586.11,586.64,15298.0,587.53,588.38,586.11,586.64,15298.0
2024-05-23 15:55:00,586.27,586.66,584.43,586.3,21059.0,586.27,586.66,584.43,586.3,21059.0
2024-05-24 09:30:00,582.9,584.97,582.03,582.7,29392.0,582.9,584.97,582.03,582.7,29392.0
2024-05-24 09:35:00,582.75,582.87,581.0,582.28,10993.0,582.75,582.87,581.0,582.28,10993.0
2024-05-24 09:40:00,580.66,584.13,580.0,583.49,10221.0,580.66,584.13,580.0,583.49,10221.0
2024-05-24 09:45:00,584.02,584.4,583.0,583.63,9305.0,584.02,584.4,583.0,583.63,9305.0
2024-05-24 09:50:00,583.26,583.26,580.06,580.06,7428.0,583.26,583.26,580.06,580.06,7428.0
2024-05-24 09:55:00,580.15,582.06,580.07,582.04,4230.0,580.15,582.06,580.07,582.04,4230.0
2024-05-24 10:00:00,582.09,584.13,582.09,583.72,4037.0,582.09,584.13,582.09,583.72,4037.0
2024-05-24 10:05:00,583.9,585.74,583.6,584.25,4813.0,583.9,585.74,583.6,584.25,4813.0
2024-05-24 10:10:00,584.76,585.94,584.76,585.51,1928.0,584.76,585.94,584.76,585.51,1928.0
2024-05-24 10:15:00,585.8,586.7,585.27,586.7,4308.0,585.8,586.7,585.27,586.7,4308.0
2024-05-24 10:20:00,586.88,586.95,585.43,585.46,3554.0,586.88,586.95,585.43,585.46,3554.0
2024-05-24 10:25:00,585.58,587.83,585.31,587.83,5127.0,585.58,587.83,585.31,587.83,5127.0
2024-05-24 10:30:00,587.78,588.71,587.39,587.6,3949.0,587.78,588.71,587.39,587.6,3949.0
2024-05-24 10:35:00,587.92,588.35,586.96,587.48,9088.0,587.92,588.35,586.96,587.48,9088.0
2024-05-24 10:40:00,587.48,588.1,587.25,587.32,4446.0,587.48,588.1,587.25,587.32,4446.0
2024-05-24 10:45:00,587.44,588.38,586.98,588.38,1707.0,587.44,588.38,586.98,588.38,1707.0
2024-05-24 10:50:00,588.54,589.83,588.54,589.83,3060.0,588.54,589.83,588.54,589.83,3060.0
2024-05-24 10:55:00,589.78,590.84,589.77,590.48,2331.0,589.78,590.84,589.77,590.48,2331.0
2024-05-24 11:00:00,590.8,591.8,590.64,591.75,3700.0,590.8,591.8,590.64,591.75,3700.0
2024-05-24 11:05:00,592.0,592.26,591.52,592.06,4219.0,592.0,592.26,591.52,592.06,4219.0
2024-05-24 11:10:00,592.3,593.15,592.3,592.63,6079.0,592.3,593.15,592.3,592.63,6079.0
2024-05-24 11:15:00,592.63,593.3,592.4,593.22,2750.0,592.63,593.3,592.4,593.22,2750.0
2024-05-24 11:20:00,593.32,593.71,593.2,593.57,1918.0,593.32,593.71,593.2,593.57,1918.0
2024-05-24 11:25:00,593.32,593.55,592.86,593.1,4075.0,593.32,593.55,592.86,593.1,4075.0
2024-05-24 11:30:00,593.1,594.51,593.1,594.51,1929.0,593.1,594.51,593.1,594.51,1929.0
2024-05-24 11:35:00,594.01,594.49,593.45,593.56,3372.0,594.01,594.49,593.45,593.56,3372.0
2024-05-24 11:40:00,593.18,594.61,593.18,594.61,2352.0,593.18,594.61,593.18,594.61,2352.0
2024-05-24 11:45:00,594.35,594.35,592.52,592.52,9623.0,594.35,594.35,592.52,592.52,9623.0
2024-05-24 11:50:00,592.53,592.58,590.48,591.38,4862.0,592.53,592.58,590.48,591.38,4862.0
2024-05-24 11:55:00,591.09,592.14,590.54,592.13,3992.0,591.09,592.14,590.54,592.13,3992.0
2024-05-24 12:00:00,592.02,592.81,591.94,592.81,2300.0,592.02,592.81,591.94,592.81,2300.0
2024-05-24 12:05:00,592.31,592.48,592.31,592.44,1272.0,592.31,592.48,592.31,592.44,1272.0
2024-05-24 12:10:00,592.73,592.98,592.0,592.37,3554.0,592.73,592.98,592.0,592.37,3554.0
2024-05-24 12:15:00,592.31,592.31,591.02,591.44,1100.0,592.31,592.31,591.02,591.44,1100.0
2024-05-24 12:20:00,591.44,591.63,591.02,591.19,2002.0,591.44,591.63,591.02,591.19,2002.0
2024-05-24 12:25:00,591.11,591.83,591.11,591.63,1100.0,591.11,591.83,591.11,591.63,1100.0
2024-05-24 12:30:00,591.27,591.66,590.82,590.82,2724.0,591.27,591.66,590.82,590.82,2724.0
2024-05-24 12:35:00,590.84,591.06,590.34,590.35,1109.0,590.84,591.06,590.34,590.35,1109.0
2024-05-24 12:40:00,590.03,590.37,589.61,589.83,2008.0,590.03,590.37,589.61,589.83,2008.0
2024-05-24 12:45:00,589.78,589.85,589.36,589.59,900.0,589.78,589.85,589.36,589.59,900.0
2024-05-24 12:50:00,589.58,590.77,589.35,590.77,3246.0,589.58,590.77,589.35,590.77,3246.0
2024-05-24 12:55:00,590.8,590.8,590.2,590.39,1505.0,590.8,590.8,590.2,590.39,1505.0
2024-05-24 13:00:00,590.66,590.83,590.37,590.45,967.0,590.66,590.83,590.37,590.45,967.0
2024-05-24 13:05:00,590.42,590.46,589.01,589.01,4738.0,590.42,590.46,589.01,589.01,4738.0
2024-05-24 13:10:00,588.65,589.21,588.37,589.21,2641.0,588.65,589.21,588.37,589.21,2641.0
2024-05-24 13:15:00,589.2,589.21,587.8,588.01,2193.0,589.2,589.21,587.8,588.01,2193.0
2024-05-24 13:20:00,587.5,587.71,587.14,587.71,2132.0,587.5,587.71,587.14,587.71,2132.0
2024-05-24 13:25:00,587.93,588.8,587.81,588.19,1898.0,587.93,588.8,587.81,588.19,1898.0
2024-05-24 13:30:00,588.1,588.1,587.76,587.76,400.0,588.1,588.1,587.76,587.76,400.0
2024-05-24 13:35:00,587.46,587.62,587.4,587.4,600.0,587.46,587.62,587.4,587.4,600.0
2024-05-24 13:40:00,587.39,587.94,586.86,586.96,2822.0,587.39,587.94,586.86,586.96,2822.0
2024-05-24 13:45:00,587.05,587.23,586.9,587.23,621.0,587.05,587.23,586.9,587.23,621.0
2024-05-24 13:50:00,587.4,588.71,587.36,588.71,1240.0,587.4,588.71,587.36,588.71,1240.0
2024-05-24 13:55:00,588.74,589.18,588.74,589.18,3821.0,588.74,589.18,588.74,589.18,3821.0
2024-05-24 14:00:00,589.39,589.39,589.14,589.33,623.0,589.39,589.39,589.14,589.33,623.0
2024-05-24 14:05:00,589.62,589.75,589.35,589.35,1300.0,589.62,589.75,589.35,589.35,1300.0
2024-05-24 14:10:00,589.03,589.03,588.77,588.77,500.0,589.03,589.03,588.77,588.77,500.0
2024-05-24 14:15:00,588.74,588.97,588.73,588.85,600.0,588.74,588.97,588.73,588.85,600.0
2024-05-24 14:20:00,588.95,588.95,587.49,587.5,1563.0,588.95,588.95,587.49,587.5,1563.0
2024-05-24 14:25:00,587.78,587.89,587.67,587.68,601.0,587.78,587.89,587.67,587.68,601.0
2024-05-24 14:30:00,587.7,587.73,587.53,587.73,700.0,587.7,587.73,587.53,587.73,700.0
2024-05-24 14:35:00,587.42,587.97,587.4,587.93,1401.0,587.42,587.97,587.4,587.93,1401.0
2024-05-24 14:40:00,588.07,588.09,587.4,587.54,2009.0,588.07,588.09,587.4,587.54,2009.0
2024-05-24 14:45:00,587.76,588.0,587.59,587.68,1450.0,587.76,588.0,587.59,587.68,1450.0
2024-05-24 14:50:00,587.81,587.81,587.57,587.62,400.0,587.81,587.81,587.57,587.62,400.0
2024-05-24 14:55:00,587.53,587.71,587.0,587.23,2748.0,587.53,587.71,587.0,587.23,2748.0
2024-05-24 15:00:00,586.96,586.96,585.76,586.13,2404.0,586.96,586.96,585.76,586.13,2404.0
2024-05-24 15:05:00,586.51,587.02,586.06,586.95,1403.0,586.51,587.02,586.06,586.95,1403.0
2024-05-24 15:10:00,587.02,587.41,586.94,587.4,600.0,587.02,587.41,586.94,587.4,600.0
2024-05-24 15:15:00,587.26,587.9,587.26,587.9,2082.0,587.26,587.9,587.26,587.9,2082.0
2024-05-24 15:20:00,587.7,587.92,587.64,587.66,1993.0,587.7,587.92,587.64,587.66,1993.0
2024-05-24 15:25:00,587.5,587.65,587.33,587.49,1839.0,587.5,587.65,587.33,587.49,1839.0
2024-05-24 15:30:00,587.6,587.92,587.56,587.7,1725.0,587.6,587.92,587.56,587.7,1725.0
2024-05-24 15:35:00,587.76,587.77,586.87,587.51,2554.0,587.76,587.77,586.87,587.51,2554.0
2024-05-24 15:40:00,587.52,587.69,587.07,587.42,3148.0,587.52,587.69,587.07,587.42,3148.0
2024-05-24 15:45:00,587.65,588.23,587.51,587.99,5634.0,587.65,588.23,587.51,587.99,5634.0
2024-05-24 15:50:00,587.94,588.19,586.45,587.32,12746.0,587.94,588.19,586.45,587.32,12746.0
2024-05-24 15:55:00,587.02,587.77,586.71,587.57,15183.0,587.02,587.77,586.71,587.57,15183.0
2024-05-28 09:30:00,581.38,586.89,581.24,585.43,31804.0,581.38,586.89,581.24,585.43,31804.0
2024-05-28 09:35:00,586.05,586.2,583.23,585.98,3014.0,586.05,586.2,583.23,585.98,3014.0
2024-05-28 09:40:00,586.9,588.92,586.1,588.92,4817.0,586.9,588.92,586.1,588.92,4817.0
2024-05-28 09:45:00,587.24,587.24,583.86,584.24,4381.0,587.24,587.24,583.86,584.24,4381.0
2024-05-28 09:50:00,584.25,584.59,581.93,584.3,6254.0,584.25,584.59,581.93,584.3,6254.0
2024-05-28 09:55:00,585.44,585.46,583.51,583.51,4383.0,585.44,585.46,583.51,583.51,4383.0
2024-05-28 10:00:00,584.66,586.54,584.13,586.38,3100.0,584.66,586.54,584.13,586.38,3100.0
2024-05-28 10:05:00,586.38,588.87,586.38,588.25,3028.0,586.38,588.87,586.38,588.25,3028.0
2024-05-28 10:10:00,588.65,589.32,588.09,588.09,2400.0,588.65,589.32,588.09,588.09,2400.0
2024-05-28 10:15:00,587.3,589.05,587.3,589.05,1781.0,587.3,589.05,587.3,589.05,1781.0
2024-05-28 10:20:00,589.27,589.72,588.27,589.54,2745.0,589.27,589.72,588.27,589.54,2745.0
2024-05-28 10:25:00,589.49,589.86,589.07,589.58,1380.0,589.49,589.86,589.07,589.58,1380.0
2024-05-28 10:30:00,589.33,589.37,588.33,588.8,2980.0,589.33,589.37,588.33,588.8,2980.0
2024-05-28 10:35:00,588.65,588.73,587.99,588.73,1592.0,588.65,588.73,587.99,588.73,1592.0
2024-05-28 10:40:00,588.75,589.81,588.75,589.81,1276.0,588.75,589.81,588.75,589.81,1276.0
2024-05-28 10:45:00,590.0,590.33,589.58,590.05,3524.0,590.0,590.33,589.58,590.05,3524.0
2024-05-28 10:50:00,590.2,590.62,589.49,590.01,1437.0,590.2,590.62,589.49,590.01,1437.0
2024-05-28 10:55:00,590.5,591.47,590.5,590.68,3566.0,590.5,591.47,590.5,590.68,3566.0
2024-05-28 11:00:00,590.74,590.74,590.04,590.04,2715.0,590.74,590.74,590.04,590.04,2715.0
2024-05-28 11:05:00,589.89,590.83,589.89,590.66,1439.0,589.89,590.83,589.89,590.66,1439.0
2024-05-28 11:10:00,590.56,591.06,590.35,590.73,6677.0,590.56,591.06,590.35,590.73,6677.0
2024-05-28 11:15:00,590.52,591.38,590.52,591.14,2033.0,590.52,591.38,590.52,591.14,2033.0
2024-05-28 11:20:00,591.0,591.66,590.79,591.37,4717.0,591.0,591.66,590.79,591.37,4717.0
2024-05-28 11:25:00,591.65,591.65,590.53,591.62,6911.0,591.65,591.65,590.53,591.62,6911.0
2024-05-28 11:30:00,591.55,592.35,590.63,591.0,8814.0,591.55,592.35,590.63,591.0,8814.0
2024-05-28 11:35:00,591.06,591.06,589.76,590.11,4563.0,591.06,591.06,589.76,590.11,4563.0
2024-05-28 11:40:00,590.72,590.72,590.04,590.49,2084.0,590.72,590.72,590.04,590.49,2084.0
2024-05-28 11:45:00,590.5,590.7,590.21,590.4,2670.0,590.5,590.7,590.21,590.4,2670.0
2024-05-28 11:50:00,590.4,590.4,589.31,589.32,3768.0,590.4,590.4,589.31,589.32,3768.0
2024-05-28 11:55:00,588.98,589.46,588.98,589.41,2100.0,588.98,589.46,588.98,589.41,2100.0
2024-05-28 12:00:00,589.51,590.14,589.34,589.91,4568.0,589.51,590.14,589.34,589.91,4568.0
2024-05-28 12:05:00,589.97,590.28,589.7,589.98,3966.0,589.97,590.28,589.7,589.98,3966.0
2024-05-28 12:10:00,590.07,590.31,590.07,590.19,900.0,590.07,590.31,590.07,590.19,900.0
2024-05-28 12:15:00,590.03,590.07,589.54,589.54,877.0,590.03,590.07,589.54,589.54,877.0
2024-05-28 12:20:00,589.87,590.26,589.78,590.14,1657.0,589.87,590.26,589.78,590.14,1657.0
2024-05-28 12:25:00,590.02,590.72,590.01,590.72,1903.0,590.02,590.72,590.01,590.72,1903.0
2024-05-28 12:30:00,590.9,591.47,590.8,591.18,1990.0,590.9,591.47,590.8,591.18,1990.0
2024-05-28 12:35:00,591.32,591.56,590.51,590.51,1100.0,591.32,591.56,590.51,590.51,1100.0
2024-05-28 12:40:00,590.58,591.18,590.53,591.18,1500.0,590.58,591.18,590.53,591.18,1500.0
2024-05-28 12:45:00,590.98,591.16,590.88,591.1,800.0,590.98,591.16,590.88,591.1,800.0
2024-05-28 12:50:00,591.02,591.54,591.01,591.53,1925.0,591.02,591.54,591.01,591.53,1925.0
2024-05-28 12:55:00,591.31,591.36,590.15,590.54,5578.0,591.31,591.36,590.15,590.54,5578.0
2024-05-28 13:00:00,590.3,590.4,589.77,589.9,5397.0,590.3,590.4,589.77,589.9,5397.0
2024-05-28 13:05:00,590.2,590.22,589.96,590.2,1200.0,590.2,590.22,589.96,590.2,1200.0
2024-05-28 13:10:00,590.38,590.5,590.3,590.44,2900.0,590.38,590.5,590.3,590.44,2900.0
2024-05-28 13:15:00,590.6,590.82,590.56,590.82,1980.0,590.6,590.82,590.56,590.82,1980.0
2024-05-28 13:20:00,590.6,590.96,590.59,590.72,1204.0,590.6,590.96,590.59,590.72,1204.0
2024-05-28 13:25:00,590.65,591.19,590.65,591.05,2125.0,590.65,591.19,590.65,591.05,2125.0
2024-05-28 13:30:00,590.9,591.46,590.86,591.35,1803.0,590.9,591.46,590.86,591.35,1803.0
2024-05-28 13:35:00,591.16,591.17,591.08,591.11,623.0,591.16,591.17,591.08,591.11,623.0
2024-05-28 13:40:00,591.11,591.11,590.53,590.53,600.0,591.11,591.11,590.53,590.53,600.0
2024-05-28 13:45:00,590.56,590.79,590.55,590.57,1769.0,590.56,590.79,590.55,590.57,1769.0
2024-05-28 13:50:00,590.54,590.89,590.32,590.32,6531.0,590.54,590.89,590.32,590.32,6531.0
2024-05-28 13:55:00,590.55,590.84,590.5,590.63,860.0,590.55,590.84,590.5,590.63,860.0
2024-05-28 14:00:00,590.55,590.94,590.55,590.86,2384.0,590.55,590.94,590.55,590.86,2384.0
2024-05-28 14:05:00,590.84,590.84,590.72,590.72,560.0,590.84,590.84,590.72,590.72,560.0
2024-05-28 14:10:00,590.98,591.5,590.63,591.46,5440.0,590.98,591.5,590.63,591.46,5440.0
2024-05-28 14:15:00,591.46,591.46,590.56,590.57,3018.0,591.46,591.46,590.56,590.57,3018.0
2024-05-28 14:20:00,589.83,589.83,589.33,589.33,600.0,589.83,589.83,589.33,589.33,600.0
2024-05-28 14:25:00,589.38,589.85,589.34,589.77,2000.0,589.38,589.85,589.34,589.77,2000.0
2024-05-28 14:30:00,589.62,590.24,589.62,589.82,5789.0,589.62,590.24,589.62,589.82,5789.0
2024-05-28 14:35:00,589.82,589.85,588.13,588.25,20996.0,589.82,589.85,588.13,588.25,20996.0
2024-05-28 14:40:00,588.24,588.24,586.06,586.07,4824.0,588.24,588.24,586.06,586.07,4824.0
2024-05-28 14:45:00,586.5,586.78,585.24,586.35,6006.0,586.5,586.78,585.24,586.35,6006.0
2024-05-28 14:50:00,586.2,586.63,585.01,586.54,3778.0,586.2,586.63,585.01,586.54,3778.0
2024-05-28 14:55:00,586.89,588.05,586.84,587.54,3517.0,586.89,588.05,586.84,587.54,3517.0
2024-05-28 15:00:00,588.05,588.33,587.82,587.82,1598.0,588.05,588.33,587.82,587.82,1598.0
2024-05-28 15:05:00,587.56,588.32,587.56,588.15,2917.0,587.56,588.32,587.56,588.15,2917.0
2024-05-28 15:10:00,588.12,588.12,587.01,587.01,2683.0,588.12,588.12,587.01,587.01,2683.0
2024-05-28 15:15:00,586.83,587.42,586.51,587.42,2900.0,586.83,587.42,586.51,587.42,2900.0
2024-05-28 15:20:00,587.31,587.31,586.49,587.04,2630.0,587.31,587.31,586.49,587.04,2630.0
2024-05-28 15:25:00,587.04,587.33,586.51,586.51,2452.0,587.04,587.33,586.51,586.51,2452.0
2024-05-28 15:30:00,586.53,587.58,586.49,587.58,2173.0,586.53,587.58,586.49,587.58,2173.0
2024-05-28 15:35:00,587.33,587.65,587.26,587.44,1848.0,587.33,587.65,587.26,587.44,1848.0
2024-05-28 15:40:00,587.22,587.42,586.69,586.95,1551.0,587.22,587.42,586.69,586.95,1551.0
2024-05-28 15:45:00,586.74,587.81,586.73,586.99,5546.0,586.74,587.81,586.73,586.99,5546.0
2024-05-28 15:50:00,587.19,587.71,586.98,587.32,8842.0,587.19,587.71,586.98,587.32,8842.0
2024-05-28 15:55:00,587.09,588.42,586.78,588.42,28458.0,587.09,588.42,586.78,588.42,28458.0
2024-05-29 09:30:00,580.58,582.04,578.96,579.43,20097.0,580.58,582.04,578.96,579.43,20097.0
2024-05-29 09:35:00,580.0,582.51,579.78,582.41,7323.0,580.0,582.51,579.78,582.41,7323.0
2024-05-29 09:40:00,582.33,583.2,581.79,581.8,22166.0,582.33,583.2,581.79,581.8,22166.0
2024-05-29 09:45:00,581.7,583.36,581.21,582.77,28551.0,581.7,583.36,581.21,582.77,28551.0
2024-05-29 09:50:00,583.1,586.35,583.09,585.96,13052.0,583.1,586.35,583.09,585.96,13052.0
2024-05-29 09:55:00,586.05,586.25,582.56,583.33,6215.0,586.05,586.25,582.56,583.33,6215.0
2024-05-29 10:00:00,583.72,583.72,582.45,583.25,4840.0,583.72,583.72,582.45,583.25,4840.0
2024-05-29 10:05:00,583.82,584.39,582.05,582.41,4702.0,583.82,584.39,582.05,582.41,4702.0
2024-05-29 10:10:00,582.13,582.13,580.09,581.2,4405.0,582.13,582.13,580.09,581.2,4405.0
2024-05-29 10:15:00,581.39,581.81,579.1,579.81,7776.0,581.39,581.81,579.1,579.81,7776.0
2024-05-29 10:20:00,579.46,579.49,577.31,578.42,5086.0,579.46,579.49,577.31,578.42,5086.0
2024-05-29 10:25:00,578.75,578.75,577.37,578.01,1500.0,578.75,578.75,577.37,578.01,1500.0
2024-05-29 10:30:00,578.14,579.69,578.14,579.0,2521.0,578.14,579.69,578.14,579.0,2521.0
2024-05-29 10:35:00,578.98,579.22,578.12,578.59,3812.0,578.98,579.22,578.12,578.59,3812.0
2024-05-29 10:40:00,578.27,578.27,577.13,577.38,6507.0,578.27,578.27,577.13,577.38,6507.0
2024-05-29 10:45:00,577.36,578.1,576.6,578.1,1334.0,577.36,578.1,576.6,578.1,1334.0
2024-05-29 10:50:00,578.25,580.22,578.09,579.83,8640.0,578.25,580.22,578.09,579.83,8640.0
2024-05-29 10:55:00,579.81,580.0,578.74,579.5,5852.0,579.81,580.0,578.74,579.5,5852.0
2024-05-29 11:00:00,579.53,579.97,578.58,578.91,1370.0,579.53,579.97,578.58,578.91,1370.0
2024-05-29 11:05:00,578.63,579.0,578.59,579.0,2066.0,578.63,579.0,578.59,579.0,2066.0
2024-05-29 11:10:00,577.89,578.47,577.58,577.58,1400.0,577.89,578.47,577.58,577.58,1400.0
2024-05-29 11:15:00,577.86,577.86,576.7,577.47,1866.0,577.86,577.86,576.7,577.47,1866.0
2024-05-29 11:20:00,577.7,578.33,577.43,578.33,10492.0,577.7,578.33,577.43,578.33,10492.0
2024-05-29 11:25:00,578.25,579.38,578.22,579.38,2050.0,578.25,579.38,578.22,579.38,2050.0
2024-05-29 11:30:00,579.15,579.16,578.39,578.39,3132.0,579.15,579.16,578.39,578.39,3132.0
2024-05-29 11:35:00,578.46,579.61,578.45,579.07,4043.0,578.46,579.61,578.45,579.07,4043.0
2024-05-29 11:40:00,579.07,580.0,578.65,578.65,13247.0,579.07,580.0,578.65,578.65,13247.0
2024-05-29 11:45:00,579.05,579.18,578.51,578.51,1846.0,579.05,579.18,578.51,578.51,1846.0
2024-05-29 11:50:00,578.36,579.18,578.04,578.89,2942.0,578.36,579.18,578.04,578.89,2942.0
2024-05-29 11:55:00,579.23,579.97,579.1,579.74,3243.0,579.23,579.97,579.1,579.74,3243.0
2024-05-29 12:00:00,579.6,579.95,579.41,579.45,885.0,579.6,579.95,579.41,579.45,885.0
2024-05-29 12:05:00,579.59,580.39,579.09,579.6,3760.0,579.59,580.39,579.09,579.6,3760.0
2024-05-29 12:10:00,579.59,579.59,578.55,578.55,1509.0,579.59,579.59,578.55,578.55,1509.0
2024-05-29 12:15:00,578.66,579.43,578.5,579.33,4128.0,578.66,579.43,578.5,579.33,4128.0
2024-05-29 12:20:00,579.5,579.5,578.78,579.48,4092.0,579.5,579.5,578.78,579.48,4092.0
2024-05-29 12:25:00,579.56,580.06,579.32,579.32,2842.0,579.56,580.06,579.32,579.32,2842.0
2024-05-29 12:30:00,579.69,580.06,579.5,579.99,2300.0,579.69,580.06,579.5,579.99,2300.0
2024-05-29 12:35:00,579.87,580.28,579.68,580.18,2518.0,579.87,580.28,579.68,580.18,2518.0
2024-05-29 12:40:00,579.88,580.16,579.61,579.78,1805.0,579.88,580.16,579.61,579.78,1805.0
2024-05-29 12:45:00,579.68,580.1,579.68,579.8,2078.0,579.68,580.1,579.68,579.8,2078.0
2024-05-29 12:50:00,580.26,580.94,580.24,580.29,4439.0,580.26,580.94,580.24,580.29,4439.0
2024-05-29 12:55:00,579.95,579.95,579.69,579.71,2217.0,579.95,579.95,579.69,579.71,2217.0
2024-05-29 13:00:00,579.44,579.64,578.99,579.43,3140.0,579.44,579.64,578.99,579.43,3140.0
2024-05-29 13:05:00,579.11,579.34,578.22,578.63,1496.0,579.11,579.34,578.22,578.63,1496.0
2024-05-29 13:10:00,578.92,579.31,578.89,579.28,2033.0,578.92,579.31,578.89,579.28,2033.0
2024-05-29 13:15:00,579.19,579.58,578.85,578.85,2476.0,579.19,579.58,578.85,578.85,2476.0
2024-05-29 13:20:00,579.18,579.44,579.06,579.42,1685.0,579.18,579.44,579.06,579.42,1685.0
2024-05-29 13:25:00,579.42,579.94,579.42,579.82,1900.0,579.42,579.94,579.42,579.82,1900.0
2024-05-29 13:30:00,579.96,579.96,578.94,578.95,1200.0,579.96,579.96,578.94,578.95,1200.0
2024-05-29 13:35:00,578.42,578.69,578.37,578.63,1023.0,578.42,578.69,578.37,578.63,1023.0
2024-05-29 13:40:00,578.46,578.84,578.3,578.41,1657.0,578.46,578.84,578.3,578.41,1657.0
2024-05-29 13:45:00,578.75,578.88,578.48,578.85,1577.0,578.75,578.88,578.48,578.85,1577.0
2024-05-29 13:50:00,578.88,579.34,578.88,579.34,2059.0,578.88,579.34,578.88,579.34,2059.0
2024-05-29 13:55:00,579.29,580.02,579.03,579.58,2161.0,579.29,580.02,579.03,579.58,2161.0
2024-05-29 14:00:00,579.93,580.3,579.43,580.06,1949.0,579.93,580.3,579.43,580.06,1949.0
2024-05-29 14:05:00,580.35,580.72,580.15,580.62,1000.0,580.35,580.72,580.15,580.62,1000.0
2024-05-29 14:10:00,580.87,580.87,579.91,580.28,1947.0,580.87,580.87,579.91,580.28,1947.0
2024-05-29 14:15:00,579.84,580.27,579.73,580.26,1805.0,579.84,580.27,579.73,580.26,1805.0
2024-05-29 14:20:00,580.3,580.3,579.81,580.05,2462.0,580.3,580.3,579.81,580.05,2462.0
2024-05-29 14:25:00,580.06,580.3,579.88,579.88,1600.0,580.06,580.3,579.88,579.88,1600.0
2024-05-29 14:30:00,580.18,580.18,579.16,579.3,2264.0,580.18,580.18,579.16,579.3,2264.0
2024-05-29 14:35:00,578.97,578.97,578.44,578.44,700.0,578.97,578.97,578.44,578.44,700.0
2024-05-29 14:40:00,578.25,579.01,578.25,578.74,2457.0,578.25,579.01,578.25,578.74,2457.0
2024-05-29 14:45:00,578.68,578.68,577.48,578.12,3000.0,578.68,578.68,577.48,578.12,3000.0
2024-05-29 14:50:00,578.11,578.28,577.9,578.24,2478.0,578.11,578.28,577.9,578.24,2478.0
2024-05-29 14:55:00,578.26,578.64,578.01,578.31,3423.0,578.26,578.64,578.01,578.31,3423.0
2024-05-29 15:00:00,578.32,579.34,578.32,579.34,2438.0,578.32,579.34,578.32,579.34,2438.0
2024-05-29 15:05:00,579.41,579.41,578.27,578.52,2377.0,579.41,579.41,578.27,578.52,2377.0
2024-05-29 15:10:00,578.47,579.27,578.27,579.27,1500.0,578.47,579.27,578.27,579.27,1500.0
2024-05-29 15:15:00,579.27,580.01,579.25,579.86,3412.0,579.27,580.01,579.25,579.86,3412.0
2024-05-29 15:20:00,580.0,580.81,579.9,580.81,2200.0,580.0,580.81,579.9,580.81,2200.0
2024-05-29 15:25:00,580.97,581.14,580.59,580.67,2827.0,580.97,581.14,580.59,580.67,2827.0
2024-05-29 15:30:00,580.36,580.78,580.27,580.5,4257.0,580.36,580.78,580.27,580.5,4257.0
2024-05-29 15:35:00,580.79,581.63,580.49,581.47,4750.0,580.79,581.63,580.49,581.47,4750.0
2024-05-29 15:40:00,581.56,581.62,580.77,580.86,4512.0,581.56,581.62,580.77,580.86,4512.0
2024-05-29 15:45:00,580.87,580.87,580.09,580.54,5381.0,580.87,580.87,580.09,580.54,5381.0
2024-05-29 15:50:00,580.79,580.95,579.74,580.47,14155.0,580.79,580.95,579.74,580.47,14155.0
2024-05-29 15:55:00,580.24,580.42,579.35,580.27,40996.0,580.24,580.42,579.35,580.27,40996.0
2024-05-30 09:30:00,573.82,577.91,572.21,577.66,37675.0,573.82,577.91,572.21,577.66,37675.0
2024-05-30 09:35:00,577.13,577.14,572.1,574.63,23494.0,577.13,577.14,572.1,574.63,23494.0
2024-05-30 09:40:00,574.44,575.73,573.79,575.31,20489.0,574.44,575.73,573.79,575.31,20489.0
2024-05-30 09:45:00,575.51,577.37,574.47,577.21,6475.0,575.51,577.37,574.47,577.21,6475.0
2024-05-30 09:50:00,577.13,577.2,573.68,575.02,6889.0,577.13,577.2,573.68,575.02,6889.0
2024-05-30 09:55:00,574.49,575.29,573.8,574.62,6287.0,574.49,575.29,573.8,574.62,6287.0
2024-05-30 10:00:00,574.3,574.88,572.31,572.77,4405.0,574.3,574.88,572.31,572.77,4405.0
2024-05-30 10:05:00,572.0,572.13,570.36,570.8,5553.0,572.0,572.13,570.36,570.8,5553.0
2024-05-30 10:10:00,571.58,571.59,567.61,569.04,7671.0,571.58,571.59,567.61,569.04,7671.0
2024-05-30 10:15:00,569.35,572.47,569.35,571.9,6462.0,569.35,572.47,569.35,571.9,6462.0
2024-05-30 10:20:00,572.11,573.6,571.72,572.94,3689.0,572.11,573.6,571.72,572.94,3689.0
2024-05-30 10:25:00,572.94,573.3,572.3,572.42,2904.0,572.94,573.3,572.3,572.42,2904.0
2024-05-30 10:30:00,572.24,572.56,571.05,571.05,1600.0,572.24,572.56,571.05,571.05,1600.0
2024-05-30 10:35:00,571.0,571.7,570.31,570.9,4100.0,571.0,571.7,570.31,570.9,4100.0
2024-05-30 10:40:00,570.98,570.98,569.42,570.45,3447.0,570.98,570.98,569.42,570.45,3447.0
2024-05-30 10:45:00,570.99,571.42,570.4,571.13,4330.0,570.99,571.42,570.4,571.13,4330.0
2024-05-30 10:50:00,571.13,572.74,571.13,572.18,5976.0,571.13,572.74,571.13,572.18,5976.0
2024-05-30 10:55:00,572.02,572.5,571.55,572.5,2469.0,572.02,572.5,571.55,572.5,2469.0
2024-05-30 11:00:00,572.22,572.22,571.48,571.84,2292.0,572.22,572.22,571.48,571.84,2292.0
2024-05-30 11:05:00,571.43,572.91,571.29,572.5,4226.0,571.43,572.91,571.29,572.5,4226.0
2024-05-30 11:10:00,572.26,572.38,571.03,571.26,3018.0,572.26,572.38,571.03,571.26,3018.0
2024-05-30 11:15:00,570.99,572.97,570.6,572.72,5361.0,570.99,572.97,570.6,572.72,5361.0
2024-05-30 11:20:00,572.92,573.16,572.54,572.63,3389.0,572.92,573.16,572.54,572.63,3389.0
2024-05-30 11:25:00,571.72,572.63,571.72,572.44,2477.0,571.72,572.63,571.72,572.44,2477.0
2024-05-30 11:30:00,572.66,572.83,572.1,572.52,1066.0,572.66,572.83,572.1,572.52,1066.0
2024-05-30 11:35:00,572.6,573.29,572.3,573.29,3653.0,572.6,573.29,572.3,573.29,3653.0
2024-05-30 11:40:00,573.32,574.12,572.44,572.44,10002.0,573.32,574.12,572.44,572.44,10002.0
2024-05-30 11:45:00,572.8,573.87,572.44,573.52,5600.0,572.8,573.87,572.44,573.52,5600.0
2024-05-30 11:50:00,574.08,574.67,573.29,573.58,2965.0,574.08,574.67,573.29,573.58,2965.0
2024-05-30 11:55:00,573.37,573.38,572.4,572.4,1862.0,573.37,573.38,572.4,572.4,1862.0
2024-05-30 12:00:00,572.51,573.58,572.51,573.28,3124.0,572.51,573.58,572.51,573.28,3124.0
2024-05-30 12:05:00,573.34,573.62,573.09,573.44,1456.0,573.34,573.62,573.09,573.44,1456.0
2024-05-30 12:10:00,573.52,573.99,573.16,573.99,2894.0,573.52,573.99,573.16,573.99,2894.0
2024-05-30 12:15:00,574.0,574.5,573.75,574.43,6220.0,574.0,574.5,573.75,574.43,6220.0
2024-05-30 12:20:00,574.4,575.46,574.4,575.46,10461.0,574.4,575.46,574.4,575.46,10461.0
2024-05-30 12:25:00,575.39,575.91,574.63,575.7,9272.0,575.39,575.91,574.63,575.7,9272.0
2024-05-30 12:30:00,575.88,576.0,575.57,575.75,7556.0,575.88,576.0,575.57,575.75,7556.0
2024-05-30 12:35:00,575.84,575.9,574.22,574.57,2587.0,575.84,575.9,574.22,574.57,2587.0
2024-05-30 12:40:00,574.5,574.69,573.81,574.14,2020.0,574.5,574.69,573.81,574.14,2020.0
2024-05-30 12:45:00,574.03,574.09,573.58,573.58,1000.0,574.03,574.09,573.58,573.58,1000.0
2024-05-30 12:50:00,573.54,574.4,573.54,574.24,1200.0,573.54,574.4,573.54,574.24,1200.0
2024-05-30 12:55:00,574.28,574.28,573.82,574.2,2000.0,574.28,574.28,573.82,574.2,2000.0
2024-05-30 13:00:00,574.3,575.24,574.3,574.49,2700.0,574.3,575.24,574.3,574.49,2700.0
2024-05-30 13:05:00,574.49,574.68,574.48,574.68,600.0,574.49,574.68,574.48,574.68,600.0
2024-05-30 13:10:00,574.72,574.93,574.5,574.77,1119.0,574.72,574.93,574.5,574.77,1119.0
2024-05-30 13:15:00,574.76,574.76,573.77,573.77,2149.0,574.76,574.76,573.77,573.77,2149.0
2024-05-30 13:20:00,573.5,573.5,572.9,572.93,1207.0,573.5,573.5,572.9,572.93,1207.0
2024-05-30 13:25:00,573.05,573.4,572.2,573.1,12522.0,573.05,573.4,572.2,573.1,12522.0
2024-05-30 13:30:00,573.41,573.85,572.98,572.98,2416.0,573.41,573.85,572.98,572.98,2416.0
2024-05-30 13:35:00,572.78,573.26,572.78,573.26,500.0,572.78,573.26,572.78,573.26,500.0
2024-05-30 13:40:00,573.39,573.65,573.18,573.19,2100.0,573.39,573.65,573.18,573.19,2100.0
2024-05-30 13:45:00,573.38,573.39,572.16,572.35,2200.0,573.38,573.39,572.16,572.35,2200.0
2024-05-30 13:50:00,572.0,572.0,571.21,571.22,1452.0,572.0,572.0,571.21,571.22,1452.0
2024-05-30 13:55:00,571.48,571.58,570.66,571.58,4231.0,571.48,571.58,570.66,571.58,4231.0
2024-05-30 14:00:00,571.41,571.93,571.07,571.47,2000.0,571.41,571.93,571.07,571.47,2000.0
2024-05-30 14:05:00,571.48,571.91,571.34,571.34,1319.0,571.48,571.91,571.34,571.34,1319.0
2024-05-30 14:10:00,571.66,571.66,571.0,571.25,1934.0,571.66,571.66,571.0,571.25,1934.0
2024-05-30 14:15:00,571.01,571.88,570.3,571.79,4988.0,571.01,571.88,570.3,571.79,4988.0
2024-05-30 14:20:00,571.78,572.39,571.56,572.39,5264.0,571.78,572.39,571.56,572.39,5264.0
2024-05-30 14:25:00,572.25,572.58,571.57,571.79,11495.0,572.25,572.58,571.57,571.79,11495.0
2024-05-30 14:30:00,571.8,572.67,571.79,572.39,2727.0,571.8,572.67,571.79,572.39,2727.0
2024-05-30 14:35:00,572.39,572.43,571.2,571.2,10116.0,572.39,572.43,571.2,571.2,10116.0
2024-05-30 14:40:00,571.05,571.09,570.54,570.59,3145.0,571.05,571.09,570.54,570.59,3145.0
2024-05-30 14:45:00,570.38,570.59,570.05,570.59,2300.0,570.38,570.59,570.05,570.59,2300.0
2024-05-30 14:50:00,570.61,571.16,569.99,570.09,5221.0,570.61,571.16,569.99,570.09,5221.0
2024-05-30 14:55:00,569.65,569.79,569.09,569.79,4675.0,569.65,569.79,569.09,569.79,4675.0
2024-05-30 15:00:00,569.81,570.05,569.05,569.05,4977.0,569.81,570.05,569.05,569.05,4977.0
2024-05-30 15:05:00,569.41,569.61,569.12,569.2,2400.0,569.41,569.61,569.12,569.2,2400.0
2024-05-30 15:10:00,569.2,569.82,568.84,569.82,5997.0,569.2,569.82,568.84,569.82,5997.0
2024-05-30 15:15:00,570.0,570.51,569.77,570.37,4095.0,570.0,570.51,569.77,570.37,4095.0
2024-05-30 15:20:00,570.42,570.42,568.61,568.61,3331.0,570.42,570.42,568.61,568.61,3331.0
2024-05-30 15:25:00,568.52,568.81,567.71,568.07,8512.0,568.52,568.81,567.71,568.07,8512.0
2024-05-30 15:30:00,568.08,568.84,567.57,567.57,3251.0,568.08,568.84,567.57,567.57,3251.0
2024-05-30 15:35:00,567.42,567.56,565.81,567.4,9985.0,567.42,567.56,565.81,567.4,9985.0
2024-05-30 15:40:00,567.56,568.2,566.41,567.63,14650.0,567.56,568.2,566.41,567.63,14650.0
2024-05-30 15:45:00,567.61,567.8,565.01,565.1,13162.0,567.61,567.8,565.01,565.1,13162.0
2024-05-30 15:50:00,565.01,565.82,564.19,565.67,25462.0,565.01,565.82,564.19,565.67,25462.0
2024-05-30 15:55:00,565.68,566.03,563.9,564.73,52565.0,565.68,566.03,563.9,564.73,52565.0
2024-05-31 09:30:00,562.1,564.0,560.0,560.0,30607.0,562.1,564.0,560.0,560.0,30607.0
2024-05-31 09:35:00,560.11,562.36,559.32,562.36,4162.0,560.11,562.36,559.32,562.36,4162.0
2024-05-31 09:40:00,562.48,563.67,562.16,563.67,7450.0,562.48,563.67,562.16,563.67,7450.0
2024-05-31 09:45:00,563.48,563.84,559.75,560.91,5234.0,563.48,563.84,559.75,560.91,5234.0
2024-05-31 09:50:00,560.91,560.91,558.31,558.89,3387.0,560.91,560.91,558.31,558.89,3387.0
2024-05-31 09:55:00,558.43,558.6,557.41,557.94,3833.0,558.43,558.6,557.41,557.94,3833.0
2024-05-31 10:00:00,557.37,558.05,555.62,557.84,3552.0,557.37,558.05,555.62,557.84,3552.0
2024-05-31 10:05:00,557.31,559.4,557.31,558.11,3109.0,557.31,559.4,557.31,558.11,3109.0
2024-05-31 10:10:00,558.18,558.18,556.22,556.79,6538.0,558.18,558.18,556.22,556.79,6538.0
2024-05-31 10:15:00,556.54,558.17,556.18,557.37,4613.0,556.54,558.17,556.18,557.37,4613.0
2024-05-31 10:20:00,557.23,557.68,554.64,555.31,6830.0,557.23,557.68,554.64,555.31,6830.0
2024-05-31 10:25:00,555.31,556.31,554.59,554.75,5645.0,555.31,556.31,554.59,554.75,5645.0
2024-05-31 10:30:00,554.12,554.12,551.88,551.98,13467.0,554.12,554.12,551.88,551.98,13467.0
2024-05-31 10:35:00,551.98,551.98,550.18,550.41,5907.0,551.98,551.98,550.18,550.41,5907.0
2024-05-31 10:40:00,550.34,551.06,549.12,549.5,6695.0,550.34,551.06,549.12,549.5,6695.0
2024-05-31 10:45:00,549.5,549.73,548.82,549.12,6637.0,549.5,549.73,548.82,549.12,6637.0
2024-05-31 10:50:00,548.54,549.4,548.31,548.31,833.0,548.54,549.4,548.31,548.31,833.0
2024-05-31 10:55:00,548.54,550.44,548.53,550.38,6107.0,548.54,550.44,548.53,550.38,6107.0
2024-05-31 11:00:00,550.56,551.08,549.38,549.42,1437.0,550.56,551.08,549.38,549.42,1437.0
2024-05-31 11:05:00,549.75,550.07,548.38,549.07,2289.0,549.75,550.07,548.38,549.07,2289.0
2024-05-31 11:10:00,549.63,549.63,548.41,548.41,2925.0,549.63,549.63,548.41,548.41,2925.0
2024-05-31 11:15:00,549.73,550.3,549.63,550.3,1560.0,549.73,550.3,549.63,550.3,1560.0
2024-05-31 11:20:00,550.42,551.26,549.79,551.25,9737.0,550.42,551.26,549.79,551.25,9737.0
2024-05-31 11:25:00,550.84,551.11,550.12,551.11,3779.0,550.84,551.11,550.12,551.11,3779.0
2024-05-31 11:30:00,550.91,550.91,549.72,550.54,6715.0,550.91,550.91,549.72,550.54,6715.0
2024-05-31 11:35:00,550.88,551.79,550.87,551.31,2011.0,550.88,551.79,550.87,551.31,2011.0
2024-05-31 11:40:00,551.15,551.24,550.76,551.24,1549.0,551.15,551.24,550.76,551.24,1549.0
2024-05-31 11:45:00,551.37,551.62,551.16,551.5,2400.0,551.37,551.62,551.16,551.5,2400.0
2024-05-31 11:50:00,552.03,552.03,550.79,550.94,4450.0,552.03,552.03,550.79,550.94,4450.0
2024-05-31 11:55:00,551.08,551.09,549.77,549.77,1610.0,551.08,551.09,549.77,549.77,1610.0
2024-05-31 12:00:00,550.02,550.29,548.81,549.18,4373.0,550.02,550.29,548.81,549.18,4373.0
2024-05-31 12:05:00,549.26,549.43,547.81,548.21,2250.0,549.26,549.43,547.81,548.21,2250.0
2024-05-31 12:10:00,547.58,547.93,546.6,546.74,3776.0,547.58,547.93,546.6,546.74,3776.0
2024-05-31 12:15:00,547.06,547.14,545.72,546.03,3440.0,547.06,547.14,545.72,546.03,3440.0
2024-05-31 12:20:00,545.5,546.57,545.01,546.57,6320.0,545.5,546.57,545.01,546.57,6320.0
2024-05-31 12:25:00,546.67,547.12,546.31,547.08,1825.0,546.67,547.12,546.31,547.08,1825.0
2024-05-31 12:30:00,547.12,547.5,546.77,547.5,2346.0,547.12,547.5,546.77,547.5,2346.0
2024-05-31 12:35:00,547.31,548.54,547.2,548.54,1267.0,547.31,548.54,547.2,548.54,1267.0
2024-05-31 12:40:00,548.58,550.0,548.29,550.0,5158.0,548.58,550.0,548.29,550.0,5158.0
2024-05-31 12:45:00,549.87,550.11,547.87,547.87,9731.0,549.87,550.11,547.87,547.87,9731.0
2024-05-31 12:50:00,547.74,549.14,547.74,549.14,1800.0,547.74,549.14,547.74,549.14,1800.0
2024-05-31 12:55:00,549.05,549.06,548.91,549.0,776.0,549.05,549.06,548.91,549.0,776.0
2024-05-31 13:00:00,548.98,549.84,548.96,549.46,3141.0,548.98,549.84,548.96,549.46,3141.0
2024-05-31 13:05:00,549.38,549.57,548.76,548.85,3709.0,549.38,549.57,548.76,548.85,3709.0
2024-05-31 13:10:00,549.14,550.46,549.14,550.34,1800.0,549.14,550.46,549.14,550.34,1800.0
2024-05-31 13:15:00,550.69,551.12,550.0,550.0,2715.0,550.69,551.12,550.0,550.0,2715.0
2024-05-31 13:20:00,549.97,550.87,549.66,550.78,3089.0,549.97,550.87,549.66,550.78,3089.0
2024-05-31 13:25:00,550.71,551.49,550.6,550.79,2000.0,550.71,551.49,550.6,550.79,2000.0
2024-05-31 13:30:00,551.27,551.27,550.7,551.09,900.0,551.27,551.27,550.7,551.09,900.0
2024-05-31 13:35:00,550.69,551.23,550.57,550.88,1301.0,550.69,551.23,550.57,550.88,1301.0
2024-05-31 13:40:00,550.63,550.63,549.57,550.15,3030.0,550.63,550.63,549.57,550.15,3030.0
2024-05-31 13:45:00,550.18,550.18,549.54,549.7,1613.0,550.18,550.18,549.54,549.7,1613.0
2024-05-31 13:50:00,549.62,549.96,549.05,549.08,1767.0,549.62,549.96,549.05,549.08,1767.0
2024-05-31 13:55:00,549.47,549.55,548.73,549.19,3590.0,549.47,549.55,548.73,549.19,3590.0
2024-05-31 14:00:00,549.14,549.14,548.79,548.81,1107.0,549.14,549.14,548.79,548.81,1107.0
2024-05-31 14:05:00,548.7,548.7,547.84,547.84,5731.0,548.7,548.7,547.84,547.84,5731.0
2024-05-31 14:10:00,548.12,549.48,548.12,549.06,5846.0,548.12,549.48,548.12,549.06,5846.0
2024-05-31 14:15:00,549.35,550.33,549.35,549.7,722.0,549.35,550.33,549.35,549.7,722.0
2024-05-31 14:20:00,549.81,550.18,549.47,550.18,1800.0,549.81,550.18,549.47,550.18,1800.0
2024-05-31 14:25:00,550.52,550.52,549.83,550.1,1420.0,550.52,550.52,549.83,550.1,1420.0
2024-05-31 14:30:00,549.82,550.31,549.53,549.71,4637.0,549.82,550.31,549.53,549.71,4637.0
2024-05-31 14:35:00,549.62,551.02,549.62,551.02,2380.0,549.62,551.02,549.62,551.02,2380.0
2024-05-31 14:40:00,550.81,551.61,550.73,551.26,2868.0,550.81,551.61,550.73,551.26,2868.0
2024-05-31 14:45:00,551.73,551.73,551.21,551.26,1790.0,551.73,551.73,551.21,551.26,1790.0
2024-05-31 14:50:00,550.54,550.56,549.83,549.83,1300.0,550.54,550.56,549.83,549.83,1300.0
2024-05-31 14:55:00,550.14,551.31,550.14,551.23,2051.0,550.14,551.31,550.14,551.23,2051.0
2024-05-31 15:00:00,550.93,551.09,550.81,550.82,1108.0,550.93,551.09,550.81,550.82,1108.0
2024-05-31 15:05:00,551.05,551.36,550.83,551.36,3000.0,551.05,551.36,550.83,551.36,3000.0
2024-05-31 15:10:00,551.45,552.66,551.34,552.34,4339.0,551.45,552.66,551.34,552.34,4339.0
2024-05-31 15:15:00,552.22,553.64,551.95,553.56,3271.0,552.22,553.64,551.95,553.56,3271.0
2024-05-31 15:20:00,553.46,554.0,553.29,554.0,3377.0,553.46,554.0,553.29,554.0,3377.0
2024-05-31 15:25:00,554.24,554.27,553.64,553.64,908.0,554.24,554.27,553.64,553.64,908.0
2024-05-31 15:30:00,553.41,554.58,552.98,554.5,2586.0,553.41,554.58,552.98,554.5,2586.0
2024-05-31 15:35:00,554.52,554.77,553.75,554.16,4097.0,554.52,554.77,553.75,554.16,4097.0
2024-05-31 15:40:00,554.21,556.28,554.21,556.16,3180.0,554.21,556.28,554.21,556.16,3180.0
2024-05-31 15:45:00,556.02,558.29,556.02,558.29,5648.0,556.02,558.29,556.02,558.29,5648.0
2024-05-31 15:50:00,558.45,562.03,558.45,562.02,22746.0,558.45,562.03,558.45,562.02,22746.0
2024-05-31 15:55:00,560.9,561.65,560.08,560.93,42255.0,560.9,561.65,560.08,560.93,42255.0
2024-06-03 09:30:00,564.98,566.88,563.84,565.08,25597.0,564.98,566.88,563.84,565.08,25597.0
2024-06-03 09:35:00,564.01,566.59,563.83,563.83,6734.0,564.01,566.59,563.83,563.83,6734.0
2024-06-03 09:40:00,563.92,563.96,559.0,559.0,5991.0,563.92,563.96,559.0,559.0,5991.0
2024-06-03 09:45:00,558.89,560.34,558.42,558.45,3720.0,558.89,560.34,558.42,558.45,3720.0
2024-06-03 09:50:00,558.39,558.88,554.01,555.55,4418.0,558.39,558.88,554.01,555.55,4418.0
2024-06-03 09:55:00,556.45,557.16,555.56,557.0,4365.0,556.45,557.16,555.56,557.0,4365.0
2024-06-03 10:00:00,557.69,558.72,557.47,558.72,10823.0,557.69,558.72,557.47,558.72,10823.0
2024-06-03 10:05:00,558.17,560.72,558.17,559.69,14396.0,558.17,560.72,558.17,559.69,14396.0
2024-06-03 10:10:00,559.42,560.32,557.51,559.75,7990.0,559.42,560.32,557.51,559.75,7990.0
2024-06-03 10:15:00,558.33,560.06,558.08,558.28,4995.0,558.33,560.06,558.08,558.28,4995.0
2024-06-03 10:20:00,557.73,558.66,556.97,558.49,1550.0,557.73,558.66,556.97,558.49,1550.0
2024-06-03 10:25:00,558.65,559.09,558.03,558.76,3579.0,558.65,559.09,558.03,558.76,3579.0
2024-06-03 10:30:00,558.14,558.14,557.05,558.01,2300.0,558.14,558.14,557.05,558.01,2300.0
2024-06-03 10:35:00,557.5,557.97,555.34,555.34,4389.0,557.5,557.97,555.34,555.34,4389.0
2024-06-03 10:40:00,556.03,556.18,555.44,556.18,1134.0,556.03,556.18,555.44,556.18,1134.0
2024-06-03 10:45:00,556.67,556.67,553.22,553.22,3228.0,556.67,556.67,553.22,553.22,3228.0
2024-06-03 10:50:00,552.51,553.22,551.8,553.16,3262.0,552.51,553.22,551.8,553.16,3262.0
2024-06-03 10:55:00,553.11,553.11,551.8,552.17,6074.0,553.11,553.11,551.8,552.17,6074.0
2024-06-03 11:00:00,552.17,552.64,551.16,551.25,5651.0,552.17,552.64,551.16,551.25,5651.0
2024-06-03 11:05:00,551.02,551.5,550.1,550.89,2840.0,551.02,551.5,550.1,550.89,2840.0
2024-06-03 11:10:00,551.31,551.95,551.31,551.62,2625.0,551.31,551.95,551.31,551.62,2625.0
2024-06-03 11:15:00,551.22,552.41,551.0,552.02,3693.0,551.22,552.41,551.0,552.02,3693.0
2024-06-03 11:20:00,552.58,552.79,552.25,552.51,1541.0,552.58,552.79,552.25,552.51,1541.0
2024-06-03 11:25:00,552.56,552.91,552.3,552.72,1538.0,552.56,552.91,552.3,552.72,1538.0
2024-06-03 11:30:00,552.72,553.21,552.56,552.56,2467.0,552.72,553.21,552.56,552.56,2467.0
2024-06-03 11:35:00,552.38,554.15,552.38,553.65,1600.0,552.38,554.15,552.38,553.65,1600.0
2024-06-03 11:40:00,553.82,554.17,553.32,554.17,1190.0,553.82,554.17,553.32,554.17,1190.0
2024-06-03 11:45:00,553.84,554.03,552.66,553.39,1300.0,553.84,554.03,552.66,553.39,1300.0
2024-06-03 11:50:00,553.44,554.14,553.08,554.13,1664.0,553.44,554.14,553.08,554.13,1664.0
2024-06-03 11:55:00,554.14,554.42,553.55,554.06,1755.0,554.14,554.42,553.55,554.06,1755.0
2024-06-03 12:00:00,554.08,554.11,552.02,553.14,1787.0,554.08,554.11,552.02,553.14,1787.0
2024-06-03 12:05:00,552.88,554.11,552.34,554.11,4528.0,552.88,554.11,552.34,554.11,4528.0
2024-06-03 12:10:00,554.92,554.92,551.33,551.33,5539.0,554.92,554.92,551.33,551.33,5539.0
2024-06-03 12:15:00,552.39,553.12,552.01,552.42,8914.0,552.39,553.12,552.01,552.42,8914.0
2024-06-03 12:20:00,552.56,552.87,552.35,552.67,5542.0,552.56,552.87,552.35,552.67,5542.0
2024-06-03 12:25:00,552.77,553.07,552.28,552.69,3158.0,552.77,553.07,552.28,552.69,3158.0
2024-06-03 12:30:00,552.38,552.8,551.9,552.39,5865.0,552.38,552.8,551.9,552.39,5865.0
2024-06-03 12:35:00,552.19,552.54,551.43,552.24,5934.0,552.19,552.54,551.43,552.24,5934.0
2024-06-03 12:40:00,552.6,552.61,551.96,552.37,11566.0,552.6,552.61,551.96,552.37,11566.0
2024-06-03 12:45:00,552.24,553.66,551.95,553.12,4629.0,552.24,553.66,551.95,553.12,4629.0
2024-06-03 12:50:00,552.61,552.61,551.03,551.91,2853.0,552.61,552.61,551.03,551.91,2853.0
2024-06-03 12:55:00,551.5,551.5,551.28,551.28,314.0,551.5,551.5,551.28,551.28,314.0
2024-06-03 13:00:00,550.63,551.04,550.25,550.9,2719.0,550.63,551.04,550.25,550.9,2719.0
2024-06-03 13:05:00,551.01,551.21,550.86,551.08,1472.0,551.01,551.21,550.86,551.08,1472.0
2024-06-03 13:10:00,551.54,551.54,549.97,550.39,3378.0,551.54,551.54,549.97,550.39,3378.0
2024-06-03 13:15:00,550.63,551.54,550.63,551.54,800.0,550.63,551.54,550.63,551.54,800.0
2024-06-03 13:20:00,551.66,553.13,551.66,553.04,3900.0,551.66,553.13,551.66,553.04,3900.0
2024-06-03 13:25:00,553.44,553.69,552.98,553.69,1209.0,553.44,553.69,552.98,553.69,1209.0
2024-06-03 13:30:00,554.44,554.98,554.43,554.98,741.0,554.44,554.98,554.43,554.98,741.0
2024-06-03 13:35:00,554.99,556.03,554.96,555.55,1287.0,554.99,556.03,554.96,555.55,1287.0
2024-06-03 13:40:00,555.62,555.83,554.93,555.31,5103.0,555.62,555.83,554.93,555.31,5103.0
2024-06-03 13:45:00,555.59,555.71,555.27,555.67,800.0,555.59,555.71,555.27,555.67,800.0
2024-06-03 13:50:00,555.65,555.96,555.63,555.96,1000.0,555.65,555.96,555.63,555.96,1000.0
2024-06-03 13:55:00,555.72,555.92,555.62,555.63,1276.0,555.72,555.92,555.62,555.63,1276.0
2024-06-03 14:00:00,556.23,556.25,555.78,556.21,1700.0,556.23,556.25,555.78,556.21,1700.0
2024-06-03 14:05:00,556.21,556.49,556.03,556.25,4242.0,556.21,556.49,556.03,556.25,4242.0
2024-06-03 14:10:00,556.37,556.48,555.24,555.26,5533.0,556.37,556.48,555.24,555.26,5533.0
2024-06-03 14:15:00,555.64,555.86,555.48,555.66,1717.0,555.64,555.86,555.48,555.66,1717.0
2024-06-03 14:20:00,555.46,556.67,555.46,556.64,2750.0,555.46,556.67,555.46,556.64,2750.0
2024-06-03 14:25:00,556.63,557.08,556.06,556.06,7920.0,556.63,557.08,556.06,556.06,7920.0
2024-06-03 14:30:00,556.06,556.42,555.91,556.41,497.0,556.06,556.42,555.91,556.41,497.0
2024-06-03 14:35:00,556.06,556.52,555.97,556.52,3004.0,556.06,556.52,555.97,556.52,3004.0
2024-06-03 14:40:00,557.05,557.26,556.18,556.96,3320.0,557.05,557.26,556.18,556.96,3320.0
2024-06-03 14:45:00,557.31,557.58,556.96,557.08,1700.0,557.31,557.58,556.96,557.08,1700.0
2024-06-03 14:50:00,556.96,557.07,556.04,556.15,3882.0,556.96,557.07,556.04,556.15,3882.0
2024-06-03 14:55:00,556.37,556.77,556.07,556.77,2320.0,556.37,556.77,556.07,556.77,2320.0
2024-06-03 15:00:00,556.55,556.6,556.13,556.41,1800.0,556.55,556.6,556.13,556.41,1800.0
2024-06-03 15:05:00,556.22,556.58,556.17,556.28,1400.0,556.22,556.58,556.17,556.28,1400.0
2024-06-03 15:10:00,556.19,556.65,556.19,556.47,1400.0,556.19,556.65,556.19,556.47,1400.0
2024-06-03 15:15:00,556.27,557.09,556.27,556.91,1901.0,556.27,557.09,556.27,556.91,1901.0
2024-06-03 15:20:00,556.76,557.64,556.76,557.62,3966.0,556.76,557.64,556.76,557.62,3966.0
2024-06-03 15:25:00,557.54,558.09,557.54,557.97,1200.0,557.54,558.09,557.54,557.97,1200.0
2024-06-03 15:30:00,557.81,557.81,557.18,557.52,2543.0,557.81,557.81,557.18,557.52,2543.0
2024-06-03 15:35:00,557.5,557.52,557.26,557.41,6025.0,557.5,557.52,557.26,557.41,6025.0
2024-06-03 15:40:00,557.41,557.87,556.66,557.72,8292.0,557.41,557.87,556.66,557.72,8292.0
2024-06-03 15:45:00,557.73,558.74,557.73,558.61,4820.0,557.73,558.74,557.73,558.61,4820.0
2024-06-03 15:50:00,558.67,559.59,558.47,559.45,14282.0,558.67,559.59,558.47,559.45,14282.0
2024-06-03 15:55:00,559.73,561.44,559.73,561.44,33376.0,559.73,561.44,559.73,561.44,33376.0
2024-06-04 09:30:00,559.55,559.55,557.47,557.5,16408.0,559.55,559.55,557.47,557.5,16408.0
2024-06-04 09:35:00,556.78,558.47,556.37,558.46,2707.0,556.78,558.47,556.37,558.46,2707.0
2024-06-04 09:40:00,557.82,558.46,556.82,556.82,1739.0,557.82,558.46,556.82,556.82,1739.0
2024-06-04 09:45:00,557.27,557.91,555.65,556.37,3807.0,557.27,557.91,555.65,556.37,3807.0
2024-06-04 09:50:00,556.71,556.73,555.98,556.5,500.0,556.71,556.73,555.98,556.5,500.0
2024-06-04 09:55:00,556.7,556.7,553.31,554.29,4306.0,556.7,556.7,553.31,554.29,4306.0
2024-06-04 10:00:00,554.27,557.4,553.75,556.16,3975.0,554.27,557.4,553.75,556.16,3975.0
2024-06-04 10:05:00,555.4,556.41,554.5,556.41,3937.0,555.4,556.41,554.5,556.41,3937.0
2024-06-04 10:10:00,556.0,556.31,555.29,555.63,4222.0,556.0,556.31,555.29,555.63,4222.0
2024-06-04 10:15:00,555.64,556.4,555.14,556.39,6467.0,555.64,556.4,555.14,556.39,6467.0
2024-06-04 10:20:00,556.91,557.1,555.18,555.19,3600.0,556.91,557.1,555.18,555.19,3600.0
2024-06-04 10:25:00,555.08,555.76,554.63,555.6,4522.0,555.08,555.76,554.63,555.6,4522.0
2024-06-04 10:30:00,555.51,555.92,554.54,554.54,4381.0,555.51,555.92,554.54,554.54,4381.0
2024-06-04 10:35:00,554.96,556.13,554.73,555.88,7826.0,554.96,556.13,554.73,555.88,7826.0
2024-06-04 10:40:00,556.13,556.71,555.74,556.06,2300.0,556.13,556.71,555.74,556.06,2300.0
2024-06-04 10:45:00,555.61,555.89,554.49,554.63,6924.0,555.61,555.89,554.49,554.63,6924.0
2024-06-04 10:50:00,554.6,555.11,554.25,554.84,3186.0,554.6,555.11,554.25,554.84,3186.0
2024-06-04 10:55:00,555.14,555.14,553.49,553.5,2196.0,555.14,555.14,553.49,553.5,2196.0
2024-06-04 11:00:00,553.56,553.99,553.18,553.99,1868.0,553.56,553.99,553.18,553.99,1868.0
2024-06-04 11:05:00,553.97,554.61,553.97,554.43,3502.0,553.97,554.61,553.97,554.43,3502.0
2024-06-04 11:10:00,554.82,555.02,554.28,554.35,1900.0,554.82,555.02,554.28,554.35,1900.0
2024-06-04 11:15:00,554.77,555.76,554.57,555.75,900.0,554.77,555.76,554.57,555.75,900.0
2024-06-04 11:20:00,556.17,556.61,556.17,556.49,1046.0,556.17,556.61,556.17,556.49,1046.0
2024-06-04 11:25:00,556.61,556.61,555.35,555.5,1281.0,556.61,556.61,555.35,555.5,1281.0
2024-06-04 11:30:00,555.19,555.76,554.42,554.42,7401.0,555.19,555.76,554.42,554.42,7401.0
2024-06-04 11:35:00,554.51,554.57,554.16,554.52,3545.0,554.51,554.57,554.16,554.52,3545.0
2024-06-04 11:40:00,554.58,555.83,554.54,555.76,2926.0,554.58,555.83,554.54,555.76,2926.0
2024-06-04 11:45:00,555.96,556.22,555.63,555.63,2046.0,555.96,556.22,555.63,555.63,2046.0
2024-06-04 11:50:00,555.66,556.11,555.6,555.93,2851.0,555.66,556.11,555.6,555.93,2851.0
2024-06-04 11:55:00,555.92,556.09,555.28,555.3,5360.0,555.92,556.09,555.28,555.3,5360.0
2024-06-04 12:00:00,555.32,555.99,555.13,555.88,5273.0,555.32,555.99,555.13,555.88,5273.0
2024-06-04 12:05:00,555.97,556.3,555.53,555.75,6201.0,555.97,556.3,555.53,555.75,6201.0
2024-06-04 12:10:00,555.77,555.9,555.03,555.52,6611.0,555.77,555.9,555.03,555.52,6611.0
2024-06-04 12:15:00,555.75,557.46,555.75,557.14,3903.0,555.75,557.46,555.75,557.14,3903.0
2024-06-04 12:20:00,557.97,557.97,556.71,556.89,1780.0,557.97,557.97,556.71,556.89,1780.0
2024-06-04 12:25:00,556.65,557.15,556.64,557.13,1836.0,556.65,557.15,556.64,557.13,1836.0
2024-06-04 12:30:00,556.82,557.02,556.82,556.87,400.0,556.82,557.02,556.82,556.87,400.0
2024-06-04 12:35:00,556.64,557.02,556.07,557.0,1800.0,556.64,557.02,556.07,557.0,1800.0
2024-06-04 12:40:00,557.25,558.35,557.25,558.27,1500.0,557.25,558.35,557.25,558.27,1500.0
2024-06-04 12:45:00,558.37,558.76,558.37,558.71,700.0,558.37,558.76,558.37,558.71,700.0
2024-06-04 12:50:00,558.71,558.79,557.51,557.51,1532.0,558.71,558.79,557.51,557.51,1532.0
2024-06-04 12:55:00,557.97,557.97,557.6,557.65,415.0,557.97,557.97,557.6,557.65,415.0
2024-06-04 13:00:00,557.3,557.42,557.1,557.11,600.0,557.3,557.42,557.1,557.11,600.0
2024-06-04 13:05:00,557.03,557.03,556.19,556.19,1000.0,557.03,557.03,556.19,556.19,1000.0
2024-06-04 13:10:00,556.37,557.55,556.37,557.55,2363.0,556.37,557.55,556.37,557.55,2363.0
2024-06-04 13:15:00,557.63,557.63,557.07,557.18,500.0,557.63,557.63,557.07,557.18,500.0
2024-06-04 13:20:00,557.08,557.36,556.63,556.66,900.0,557.08,557.36,556.63,556.66,900.0
2024-06-04 13:25:00,556.3,556.43,555.92,556.43,1318.0,556.3,556.43,555.92,556.43,1318.0
2024-06-04 13:30:00,556.63,556.97,556.57,556.68,1600.0,556.63,556.97,556.57,556.68,1600.0
2024-06-04 13:35:00,556.45,556.68,556.33,556.48,1004.0,556.45,556.68,556.33,556.48,1004.0
2024-06-04 13:40:00,556.67,556.75,556.25,556.26,700.0,556.67,556.75,556.25,556.26,700.0
2024-06-04 13:45:00,556.39,556.73,556.39,556.63,700.0,556.39,556.73,556.39,556.63,700.0
2024-06-04 13:50:00,556.63,557.37,556.63,557.37,900.0,556.63,557.37,556.63,557.37,900.0
2024-06-04 13:55:00,557.6,557.6,556.95,557.15,1030.0,557.6,557.6,556.95,557.15,1030.0
2024-06-04 14:00:00,556.98,557.41,556.98,557.41,3249.0,556.98,557.41,556.98,557.41,3249.0
2024-06-04 14:05:00,557.47,557.63,557.45,557.63,400.0,557.47,557.63,557.45,557.63,400.0
2024-06-04 14:10:00,557.57,558.1,557.18,558.01,1238.0,557.57,558.1,557.18,558.01,1238.0
2024-06-04 14:15:00,559.23,560.06,559.21,559.89,2222.0,559.23,560.06,559.21,559.89,2222.0
2024-06-04 14:20:00,559.93,561.24,559.93,561.24,3482.0,559.93,561.24,559.93,561.24,3482.0
2024-06-04 14:25:00,561.29,561.74,560.56,561.68,3193.0,561.29,561.74,560.56,561.68,3193.0
2024-06-04 14:30:00,562.25,562.26,561.75,561.87,3859.0,562.25,562.26,561.75,561.87,3859.0
2024-06-04 14:35:00,561.88,562.39,561.28,562.38,5518.0,561.88,562.39,561.28,562.38,5518.0
2024-06-04 14:40:00,562.29,562.72,562.08,562.72,1700.0,562.29,562.72,562.08,562.72,1700.0
2024-06-04 14:45:00,562.63,563.25,562.62,562.98,5192.0,562.63,563.25,562.62,562.98,5192.0
2024-06-04 14:50:00,563.02,563.21,562.08,562.09,4814.0,563.02,563.21,562.08,562.09,4814.0
2024-06-04 14:55:00,562.33,562.45,561.19,561.59,3647.0,562.33,562.45,561.19,561.59,3647.0
2024-06-04 15:00:00,561.51,561.51,559.79,560.26,4828.0,561.51,561.51,559.79,560.26,4828.0
2024-06-04 15:05:00,560.25,561.03,559.63,561.02,3808.0,560.25,561.03,559.63,561.02,3808.0
2024-06-04 15:10:00,561.01,561.68,560.81,561.63,8125.0,561.01,561.68,560.81,561.63,8125.0
2024-06-04 15:15:00,561.31,561.63,560.98,561.34,3545.0,561.31,561.63,560.98,561.34,3545.0
2024-06-04 15:20:00,561.19,561.51,560.84,561.38,2673.0,561.19,561.51,560.84,561.38,2673.0
2024-06-04 15:25:00,561.46,561.51,561.06,561.1,3860.0,561.46,561.51,561.06,561.1,3860.0
2024-06-04 15:30:00,561.09,561.1,560.07,561.09,7660.0,561.09,561.1,560.07,561.09,7660.0
2024-06-04 15:35:00,560.76,560.76,559.97,560.15,2558.0,560.76,560.76,559.97,560.15,2558.0
2024-06-04 15:40:00,560.29,561.53,560.29,561.53,4323.0,560.29,561.53,560.29,561.53,4323.0
2024-06-04 15:45:00,561.65,562.73,561.33,562.35,8023.0,561.65,562.73,561.33,562.35,8023.0
2024-06-04 15:50:00,562.07,562.59,561.56,561.9,16496.0,562.07,562.59,561.56,561.9,16496.0
2024-06-04 15:55:00,561.7,561.99,560.82,561.74,27443.0,561.7,561.99,560.82,561.74,27443.0
2024-06-05 09:30:00,565.31,566.36,562.83,564.37,14264.0,565.31,566.36,562.83,564.37,14264.0
2024-06-05 09:35:00,564.64,565.61,564.46,565.4,1609.0,564.64,565.61,564.46,565.4,1609.0
2024-06-05 09:40:00,564.94,565.46,563.26,563.74,2190.0,564.94,565.46,563.26,563.74,2190.0
2024-06-05 09:45:00,563.34,567.27,563.34,566.67,7144.0,563.34,567.27,563.34,566.67,7144.0
2024-06-05 09:50:00,566.71,570.63,566.7,568.69,10002.0,566.71,570.63,566.7,568.69,10002.0
2024-06-05 09:55:00,568.62,569.84,568.21,569.0,3174.0,568.62,569.84,568.21,569.0,3174.0
2024-06-05 10:00:00,568.3,569.57,567.7,568.7,6296.0,568.3,569.57,567.7,568.7,6296.0
2024-06-05 10:05:00,568.75,568.75,566.87,567.98,2736.0,568.75,568.75,566.87,567.98,2736.0
2024-06-05 10:10:00,567.78,568.11,566.01,566.65,7716.0,567.78,568.11,566.01,566.65,7716.0
2024-06-05 10:15:00,566.3,568.65,566.28,568.65,3115.0,566.3,568.65,566.28,568.65,3115.0
2024-06-05 10:20:00,568.64,569.74,568.46,568.89,2372.0,568.64,569.74,568.46,568.89,2372.0
2024-06-05 10:25:00,569.01,570.72,568.97,570.44,2949.0,569.01,570.72,568.97,570.44,2949.0
2024-06-05 10:30:00,571.27,573.87,571.24,573.45,6338.0,571.27,573.87,571.24,573.45,6338.0
2024-06-05 10:35:00,574.45,574.66,573.44,573.73,3899.0,574.45,574.66,573.44,573.73,3899.0
2024-06-05 10:40:00,573.67,574.02,572.24,573.07,11004.0,573.67,574.02,572.24,573.07,11004.0
2024-06-05 10:45:00,573.06,574.38,572.79,573.6,4447.0,573.06,574.38,572.79,573.6,4447.0
2024-06-05 10:50:00,573.58,574.56,572.97,574.45,2462.0,573.58,574.56,572.97,574.45,2462.0
2024-06-05 10:55:00,574.17,574.76,574.15,574.49,1974.0,574.17,574.76,574.15,574.49,1974.0
2024-06-05 11:00:00,574.64,574.75,574.19,574.71,1793.0,574.64,574.75,574.19,574.71,1793.0
2024-06-05 11:05:00,574.27,575.35,574.27,575.01,15789.0,574.27,575.35,574.27,575.01,15789.0
2024-06-05 11:10:00,574.93,576.72,574.93,576.72,26432.0,574.93,576.72,574.93,576.72,26432.0
2024-06-05 11:15:00,577.13,577.57,575.77,577.07,3792.0,577.13,577.57,575.77,577.07,3792.0
2024-06-05 11:20:00,576.99,577.46,576.39,577.08,1337.0,576.99,577.46,576.39,577.08,1337.0
2024-06-05 11:25:00,576.97,577.19,576.26,576.34,4189.0,576.97,577.19,576.26,576.34,4189.0
2024-06-05 11:30:00,576.61,577.43,576.14,577.29,1401.0,576.61,577.43,576.14,577.29,1401.0
2024-06-05 11:35:00,577.41,578.09,577.41,577.53,2505.0,577.41,578.09,577.41,577.53,2505.0
2024-06-05 11:40:00,577.42,578.33,577.28,578.09,1832.0,577.42,578.33,577.28,578.09,1832.0
2024-06-05 11:45:00,578.32,578.32,576.49,576.83,2104.0,578.32,578.32,576.49,576.83,2104.0
2024-06-05 11:50:00,576.75,576.76,575.35,575.48,3168.0,576.75,576.76,575.35,575.48,3168.0
2024-06-05 11:55:00,575.08,575.78,574.91,575.48,1801.0,575.08,575.78,574.91,575.48,1801.0
2024-06-05 12:00:00,575.13,575.82,575.01,575.78,5027.0,575.13,575.82,575.01,575.78,5027.0
2024-06-05 12:05:00,575.6,575.68,575.1,575.1,2261.0,575.6,575.68,575.1,575.1,2261.0
2024-06-05 12:10:00,575.12,575.12,574.49,574.66,827.0,575.12,575.12,574.49,574.66,827.0
2024-06-05 12:15:00,574.51,574.78,573.99,574.67,1397.0,574.51,574.78,573.99,574.67,1397.0
2024-06-05 12:20:00,574.69,575.48,574.28,575.48,1903.0,574.69,575.48,574.28,575.48,1903.0
2024-06-05 12:25:00,575.54,575.59,575.42,575.59,400.0,575.54,575.59,575.42,575.59,400.0
2024-06-05 12:30:00,575.53,575.54,574.79,575.42,1781.0,575.53,575.54,574.79,575.42,1781.0
2024-06-05 12:35:00,576.1,576.62,575.96,575.96,2375.0,576.1,576.62,575.96,575.96,2375.0
2024-06-05 12:40:00,576.41,576.68,576.34,576.34,700.0,576.41,576.68,576.34,576.34,700.0
2024-06-05 12:45:00,576.35,576.61,575.77,576.3,1331.0,576.35,576.61,575.77,576.3,1331.0
2024-06-05 12:50:00,576.25,578.06,576.25,578.06,3774.0,576.25,578.06,576.25,578.06,3774.0
2024-06-05 12:55:00,577.93,578.13,577.55,577.94,2608.0,577.93,578.13,577.55,577.94,2608.0
2024-06-05 13:00:00,577.99,578.31,577.99,578.31,400.0,577.99,578.31,577.99,578.31,400.0
2024-06-05 13:05:00,578.12,578.49,577.7,578.49,4236.0,578.12,578.49,577.7,578.49,4236.0
2024-06-05 13:10:00,578.27,578.66,577.94,578.15,2106.0,578.27,578.66,577.94,578.15,2106.0
2024-06-05 13:15:00,578.19,578.43,577.61,578.43,5931.0,578.19,578.43,577.61,578.43,5931.0
2024-06-05 13:20:00,578.16,579.11,578.04,578.79,10398.0,578.16,579.11,578.04,578.79,10398.0
2024-06-05 13:25:00,578.82,579.13,578.75,579.08,1250.0,578.82,579.13,578.75,579.08,1250.0
2024-06-05 13:30:00,579.33,580.82,579.33,580.77,3312.0,579.33,580.82,579.33,580.77,3312.0
2024-06-05 13:35:00,580.32,582.75,580.32,582.4,10670.0,580.32,582.75,580.32,582.4,10670.0
2024-06-05 13:40:00,582.38,582.39,582.0,582.22,12772.0,582.38,582.39,582.0,582.22,12772.0
2024-06-05 13:45:00,581.98,582.25,581.97,582.22,3635.0,581.98,582.25,581.97,582.22,3635.0
2024-06-05 13:50:00,582.25,582.25,580.42,580.88,6708.0,582.25,582.25,580.42,580.88,6708.0
2024-06-05 13:55:00,580.54,581.32,580.53,580.98,2194.0,580.54,581.32,580.53,580.98,2194.0
2024-06-05 14:00:00,581.29,582.84,580.96,582.84,4422.0,581.29,582.84,580.96,582.84,4422.0
2024-06-05 14:05:00,582.72,583.4,582.49,583.36,5885.0,582.72,583.4,582.49,583.36,5885.0
2024-06-05 14:10:00,583.12,583.64,582.36,582.65,4328.0,583.12,583.64,582.36,582.65,4328.0
2024-06-05 14:15:00,582.65,583.51,581.84,583.51,4811.0,582.65,583.51,581.84,583.51,4811.0
2024-06-05 14:20:00,583.16,584.56,583.16,584.56,3867.0,583.16,584.56,583.16,584.56,3867.0
2024-06-05 14:25:00,584.5,584.5,583.37,583.9,890.0,584.5,584.5,583.37,583.9,890.0
2024-06-05 14:30:00,583.85,584.28,583.61,584.05,2384.0,583.85,584.28,583.61,584.05,2384.0
2024-06-05 14:35:00,583.99,585.3,583.12,585.17,4330.0,583.99,585.3,583.12,585.17,4330.0
2024-06-05 14:40:00,585.15,585.24,584.55,584.75,8061.0,585.15,585.24,584.55,584.75,8061.0
2024-06-05 14:45:00,584.75,585.22,584.62,584.95,2967.0,584.75,585.22,584.62,584.95,2967.0
2024-06-05 14:50:00,584.97,585.39,584.96,585.39,2300.0,584.97,585.39,584.96,585.39,2300.0
2024-06-05 14:55:00,584.89,585.0,583.75,584.01,6883.0,584.89,585.0,583.75,584.01,6883.0
2024-06-05 15:00:00,583.98,584.33,583.86,584.33,3278.0,583.98,584.33,583.86,584.33,3278.0
2024-06-05 15:05:00,584.17,584.27,583.81,584.17,2683.0,584.17,584.27,583.81,584.17,2683.0
2024-06-05 15:10:00,584.18,584.78,584.17,584.33,4964.0,584.18,584.78,584.17,584.33,4964.0
2024-06-05 15:15:00,584.03,585.03,583.8,585.03,3112.0,584.03,585.03,583.8,585.03,3112.0
2024-06-05 15:20:00,584.86,585.45,584.33,584.51,5852.0,584.86,585.45,584.33,584.51,5852.0
2024-06-05 15:25:00,584.54,584.66,584.06,584.48,6104.0,584.54,584.66,584.06,584.48,6104.0
2024-06-05 15:30:00,584.06,584.62,584.0,584.36,2720.0,584.06,584.62,584.0,584.36,2720.0
2024-06-05 15:35:00,584.43,585.26,584.14,585.11,6963.0,584.43,585.26,584.14,585.11,6963.0
2024-06-05 15:40:00,585.11,585.65,584.72,585.48,6535.0,585.11,585.65,584.72,585.48,6535.0
2024-06-05 15:45:00,585.18,585.18,583.91,583.92,3757.0,585.18,585.18,583.91,583.92,3757.0
2024-06-05 15:50:00,583.88,585.74,583.88,585.53,18159.0,583.88,585.74,583.88,585.53,18159.0
2024-06-05 15:55:00,585.74,588.32,585.6,588.3,52449.0,585.74,588.32,585.6,588.3,52449.0
2024-06-06 09:30:00,590.73,592.28,587.97,591.41,16844.0,590.73,592.28,587.97,591.41,16844.0
2024-06-06 09:35:00,591.41,592.83,590.06,591.99,8567.0,591.41,592.83,590.06,591.99,8567.0
2024-06-06 09:40:00,591.99,591.99,589.58,590.0,6887.0,591.99,591.99,589.58,590.0,6887.0
2024-06-06 09:45:00,589.3,589.88,585.72,587.21,6567.0,589.3,589.88,585.72,587.21,6567.0
2024-06-06 09:50:00,587.02,588.71,586.81,588.71,4836.0,587.02,588.71,586.81,588.71,4836.0
2024-06-06 09:55:00,588.37,588.43,585.79,585.8,3835.0,588.37,588.43,585.79,585.8,3835.0
2024-06-06 10:00:00,587.21,587.21,583.44,584.44,4811.0,587.21,587.21,583.44,584.44,4811.0
2024-06-06 10:05:00,583.95,584.76,581.7,584.18,16694.0,583.95,584.76,581.7,584.18,16694.0
2024-06-06 10:10:00,584.21,585.75,584.2,585.75,5620.0,584.21,585.75,584.2,585.75,5620.0
2024-06-06 10:15:00,585.75,586.23,583.98,584.55,4576.0,585.75,586.23,583.98,584.55,4576.0
2024-06-06 10:20:00,584.0,585.89,584.0,585.56,6816.0,584.0,585.89,584.0,585.56,6816.0
2024-06-06 10:25:00,585.55,585.55,583.76,583.96,5100.0,585.55,585.55,583.76,583.96,5100.0
2024-06-06 10:30:00,583.97,584.47,582.87,582.87,5603.0,583.97,584.47,582.87,582.87,5603.0
2024-06-06 10:35:00,582.69,584.93,582.21,584.92,7538.0,582.69,584.93,582.21,584.92,7538.0
2024-06-06 10:40:00,584.76,584.76,582.44,583.59,2872.0,584.76,584.76,582.44,583.59,2872.0
2024-06-06 10:45:00,583.6,583.72,583.49,583.6,2093.0,583.6,583.72,583.49,583.6,2093.0
2024-06-06 10:50:00,583.32,583.46,582.67,582.78,2767.0,583.32,583.46,582.67,582.78,2767.0
2024-06-06 10:55:00,582.5,582.81,581.63,581.96,4745.0,582.5,582.81,581.63,581.96,4745.0
2024-06-06 11:00:00,581.64,583.26,581.64,583.03,4092.0,581.64,583.26,581.64,583.03,4092.0
2024-06-06 11:05:00,582.84,583.15,582.04,582.35,8154.0,582.84,583.15,582.04,582.35,8154.0
2024-06-06 11:10:00,582.32,582.32,581.23,581.38,5302.0,582.32,582.32,581.23,581.38,5302.0
2024-06-06 11:15:00,581.43,582.03,580.09,580.88,4800.0,581.43,582.03,580.09,580.88,4800.0
2024-06-06 11:20:00,580.71,581.34,579.29,579.3,1612.0,580.71,581.34,579.29,579.3,1612.0
2024-06-06 11:25:00,579.29,580.14,577.85,577.92,16891.0,579.29,580.14,577.85,577.92,16891.0
2024-06-06 11:30:00,577.53,577.89,575.99,576.37,12508.0,577.53,577.89,575.99,576.37,12508.0
2024-06-06 11:35:00,576.13,576.57,575.24,575.24,3853.0,576.13,576.57,575.24,575.24,3853.0
2024-06-06 11:40:00,575.85,576.27,573.19,573.73,23916.0,575.85,576.27,573.19,573.73,23916.0
2024-06-06 11:45:00,574.14,575.0,572.78,573.03,22311.0,574.14,575.0,572.78,573.03,22311.0
2024-06-06 11:50:00,573.2,574.33,573.06,573.32,10091.0,573.2,574.33,573.06,573.32,10091.0
2024-06-06 11:55:00,573.49,573.56,571.62,571.84,14384.0,573.49,573.56,571.62,571.84,14384.0
2024-06-06 12:00:00,571.86,572.83,571.86,572.72,6811.0,571.86,572.83,571.86,572.72,6811.0
2024-06-06 12:05:00,572.78,574.92,572.47,574.92,8014.0,572.78,574.92,572.47,574.92,8014.0
2024-06-06 12:10:00,574.09,574.5,573.02,573.02,5647.0,574.09,574.5,573.02,573.02,5647.0
2024-06-06 12:15:00,573.29,573.29,571.79,572.63,2415.0,573.29,573.29,571.79,572.63,2415.0
2024-06-06 12:20:00,572.61,572.67,572.01,572.08,4070.0,572.61,572.67,572.01,572.08,4070.0
2024-06-06 12:25:00,572.9,572.9,571.68,571.7,2162.0,572.9,572.9,571.68,571.7,2162.0
2024-06-06 12:30:00,572.07,572.37,570.95,571.32,9707.0,572.07,572.37,570.95,571.32,9707.0
2024-06-06 12:35:00,571.33,571.38,570.6,570.67,1815.0,571.33,571.38,570.6,570.67,1815.0
2024-06-06 12:40:00,570.69,570.7,569.29,569.55,7908.0,570.69,570.7,569.29,569.55,7908.0
2024-06-06 12:45:00,569.75,572.05,569.68,570.81,4919.0,569.75,572.05,569.68,570.81,4919.0
2024-06-06 12:50:00,571.19,571.79,570.71,571.79,2428.0,571.19,571.79,570.71,571.79,2428.0
2024-06-06 12:55:00,572.0,574.09,572.0,573.54,5889.0,572.0,574.09,572.0,573.54,5889.0
2024-06-06 13:00:00,573.04,574.52,572.97,574.38,1973.0,573.04,574.52,572.97,574.38,1973.0
2024-06-06 13:05:00,574.44,574.68,573.09,573.32,1685.0,574.44,574.68,573.09,573.32,1685.0
2024-06-06 13:10:00,573.42,573.76,573.37,573.61,2309.0,573.42,573.76,573.37,573.61,2309.0
2024-06-06 13:15:00,573.44,573.58,572.75,573.48,1300.0,573.44,573.58,572.75,573.48,1300.0
2024-06-06 13:20:00,573.29,573.29,573.0,573.0,602.0,573.29,573.29,573.0,573.0,602.0
2024-06-06 13:25:00,573.15,573.83,573.15,573.42,1917.0,573.15,573.83,573.15,573.42,1917.0
2024-06-06 13:30:00,573.2,573.58,573.2,573.58,602.0,573.2,573.58,573.2,573.58,602.0
2024-06-06 13:35:00,573.92,575.43,573.79,575.14,3281.0,573.92,575.43,573.79,575.14,3281.0
2024-06-06 13:40:00,574.84,575.3,574.83,575.08,930.0,574.84,575.3,574.83,575.08,930.0
2024-06-06 13:45:00,574.81,575.44,574.81,575.3,650.0,574.81,575.44,574.81,575.3,650.0
2024-06-06 13:50:00,575.56,576.08,575.44,576.08,1540.0,575.56,576.08,575.44,576.08,1540.0
2024-06-06 13:55:00,576.39,576.39,575.54,575.8,1200.0,576.39,576.39,575.54,575.8,1200.0
2024-06-06 14:00:00,575.63,575.85,575.52,575.52,338.0,575.63,575.85,575.52,575.52,338.0
2024-06-06 14:05:00,575.28,575.44,574.4,574.77,2622.0,575.28,575.44,574.4,574.77,2622.0
2024-06-06 14:10:00,575.02,575.07,574.64,574.64,943.0,575.02,575.07,574.64,574.64,943.0
2024-06-06 14:15:00,574.57,574.99,574.54,574.69,1968.0,574.57,574.99,574.54,574.69,1968.0
2024-06-06 14:20:00,574.69,574.69,574.18,574.23,2263.0,574.69,574.69,574.18,574.23,2263.0
2024-06-06 14:25:00,574.22,574.22,573.57,574.03,2300.0,574.22,574.22,573.57,574.03,2300.0
2024-06-06 14:30:00,574.24,574.24,573.89,574.03,872.0,574.24,574.24,573.89,574.03,872.0
2024-06-06 14:35:00,574.25,574.95,574.17,574.61,2480.0,574.25,574.95,574.17,574.61,2480.0
2024-06-06 14:40:00,574.7,575.32,574.7,575.32,600.0,574.7,575.32,574.7,575.32,600.0
2024-06-06 14:45:00,574.91,575.5,574.9,575.26,832.0,574.91,575.5,574.9,575.26,832.0
2024-06-06 14:50:00,575.29,575.48,574.91,575.48,1000.0,575.29,575.48,574.91,575.48,1000.0
2024-06-06 14:55:00,575.29,575.68,575.29,575.5,2799.0,575.29,575.68,575.29,575.5,2799.0
2024-06-06 15:00:00,575.38,575.53,575.24,575.53,2382.0,575.38,575.53,575.24,575.53,2382.0
2024-06-06 15:05:00,575.36,576.26,575.36,576.11,1500.0,575.36,576.26,575.36,576.11,1500.0
2024-06-06 15:10:00,576.33,576.33,575.95,576.13,2541.0,576.33,576.33,575.95,576.13,2541.0
2024-06-06 15:15:00,576.35,577.22,576.1,577.22,2223.0,576.35,577.22,576.1,577.22,2223.0
2024-06-06 15:20:00,576.86,576.98,576.32,576.54,2789.0,576.86,576.98,576.32,576.54,2789.0
2024-06-06 15:25:00,576.39,577.34,576.19,577.1,4697.0,576.39,577.34,576.19,577.1,4697.0
2024-06-06 15:30:00,576.98,577.3,576.82,577.23,3624.0,576.98,577.3,576.82,577.23,3624.0
2024-06-06 15:35:00,577.15,577.19,576.81,577.1,4756.0,577.15,577.19,576.81,577.1,4756.0
2024-06-06 15:40:00,577.0,577.01,576.05,576.05,7237.0,577.0,577.01,576.05,576.05,7237.0
2024-06-06 15:45:00,576.25,576.46,575.11,576.29,11034.0,576.25,576.46,575.11,576.29,11034.0
2024-06-06 15:50:00,576.02,576.49,574.33,574.59,19319.0,576.02,576.49,574.33,574.59,19319.0
2024-06-06 15:55:00,574.56,574.71,573.46,574.51,37515.0,574.56,574.71,573.46,574.51,37515.0
2024-06-07 09:30:00,577.75,578.04,575.06,576.61,11420.0,577.75,578.04,575.06,576.61,11420.0
2024-06-07 09:35:00,575.68,575.87,572.01,572.49,1100.0,575.68,575.87,572.01,572.49,1100.0
2024-06-07 09:40:00,572.75,572.75,570.78,571.52,2101.0,572.75,572.75,570.78,571.52,2101.0
2024-06-07 09:45:00,571.46,572.48,570.98,572.11,4700.0,571.46,572.48,570.98,572.11,4700.0
2024-06-07 09:50:00,572.94,574.23,572.37,574.0,2823.0,572.94,574.23,572.37,574.0,2823.0
2024-06-07 09:55:00,573.37,574.35,572.58,574.26,4144.0,573.37,574.35,572.58,574.26,4144.0
2024-06-07 10:00:00,574.82,574.82,571.63,572.15,2441.0,574.82,574.82,571.63,572.15,2441.0
2024-06-07 10:05:00,572.6,572.6,571.09,571.41,1100.0,572.6,572.6,571.09,571.41,1100.0
2024-06-07 10:10:00,571.33,572.08,570.96,572.08,897.0,571.33,572.08,570.96,572.08,897.0
2024-06-07 10:15:00,573.01,573.14,572.89,573.13,435.0,573.01,573.14,572.89,573.13,435.0
2024-06-07 10:20:00,573.6,574.17,573.09,573.09,800.0,573.6,574.17,573.09,573.09,800.0
2024-06-07 10:25:00,573.08,573.23,572.68,572.68,730.0,573.08,573.23,572.68,572.68,730.0
2024-06-07 10:30:00,573.39,573.77,572.63,573.04,1920.0,573.39,573.77,572.63,573.04,1920.0
2024-06-07 10:35:00,573.34,573.34,573.33,573.34,400.0,573.34,573.34,573.33,573.34,400.0
2024-06-07 10:40:00,573.98,574.66,573.83,573.84,3713.0,573.98,574.66,573.83,573.84,3713.0
2024-06-07 10:45:00,573.97,575.17,573.85,574.84,2000.0,573.97,575.17,573.85,574.84,2000.0
2024-06-07 10:50:00,574.68,576.02,574.68,575.97,800.0,574.68,576.02,574.68,575.97,800.0
2024-06-07 10:55:00,575.59,575.59,573.57,574.82,1350.0,575.59,575.59,573.57,574.82,1350.0
2024-06-07 11:00:00,573.73,574.27,573.73,574.26,500.0,573.73,574.27,573.73,574.26,500.0
2024-06-07 11:05:00,573.9,573.9,572.7,573.59,1301.0,573.9,573.9,572.7,573.59,1301.0
2024-06-07 11:10:00,572.82,573.59,572.61,572.88,3013.0,572.82,573.59,572.61,572.88,3013.0
2024-06-07 11:15:00,573.34,573.49,573.1,573.1,700.0,573.34,573.49,573.1,573.1,700.0
2024-06-07 11:20:00,573.13,574.25,573.13,574.24,625.0,573.13,574.25,573.13,574.24,625.0
2024-06-07 11:25:00,574.56,574.59,573.75,574.18,1750.0,574.56,574.59,573.75,574.18,1750.0
2024-06-07 11:30:00,574.26,575.0,574.15,574.56,900.0,574.26,575.0,574.15,574.56,900.0
2024-06-07 11:35:00,573.7,573.78,573.7,573.78,209.0,573.7,573.78,573.7,573.78,209.0
2024-06-07 11:40:00,573.36,573.36,573.36,573.36,100.0,573.36,573.36,573.36,573.36,100.0
2024-06-07 11:45:00,573.39,575.0,573.37,574.95,614.0,573.39,575.0,573.37,574.95,614.0
2024-06-07 11:50:00,574.89,575.43,574.81,575.29,755.0,574.89,575.43,574.81,575.29,755.0
2024-06-07 11:55:00,575.22,575.51,575.18,575.3,700.0,575.22,575.51,575.18,575.3,700.0
2024-06-07 12:00:00,575.0,575.0,574.66,574.67,600.0,575.0,575.0,574.66,574.67,600.0
2024-06-07 12:05:00,574.77,574.79,574.18,574.18,940.0,574.77,574.79,574.18,574.18,940.0
2024-06-07 12:10:00,574.27,574.27,573.91,573.91,300.0,574.27,574.27,573.91,573.91,300.0
2024-06-07 12:15:00,573.79,574.17,573.79,574.06,400.0,573.79,574.17,573.79,574.06,400.0
2024-06-07 12:20:00,574.09,574.09,574.08,574.09,109.0,574.09,574.09,574.08,574.09,109.0
2024-06-07 12:25:00,574.65,575.55,574.63,575.55,781.0,574.65,575.55,574.63,575.55,781.0
2024-06-07 12:30:00,575.47,575.73,575.32,575.32,1149.0,575.47,575.73,575.32,575.32,1149.0
2024-06-07 12:35:00,575.02,575.36,574.73,574.73,500.0,575.02,575.36,574.73,574.73,500.0
2024-06-07 12:40:00,574.72,575.11,574.71,575.11,205.0,574.72,575.11,574.71,575.11,205.0
2024-06-07 12:45:00,575.13,575.3,574.43,574.65,1350.0,575.13,575.3,574.43,574.65,1350.0
2024-06-07 12:50:00,574.65,574.65,574.65,574.65,0.0,574.65,574.65,574.65,574.65,0.0
2024-06-07 12:55:00,576.73,576.81,576.73,576.75,400.0,576.73,576.81,576.73,576.75,400.0
2024-06-07 13:00:00,576.31,576.31,575.96,575.96,400.0,576.31,576.31,575.96,575.96,400.0
2024-06-07 13:05:00,576.16,576.46,576.13,576.29,841.0,576.16,576.46,576.13,576.29,841.0
2024-06-07 13:10:00,575.83,576.28,575.72,575.73,1236.0,575.83,576.28,575.72,575.73,1236.0
2024-06-07 13:15:00,575.8,576.24,575.79,575.88,500.0,575.8,576.24,575.79,575.88,500.0
2024-06-07 13:20:00,575.88,576.94,575.87,576.77,700.0,575.88,576.94,575.87,576.77,700.0
2024-06-07 13:25:00,576.22,576.22,575.56,575.57,600.0,576.22,576.22,575.56,575.57,600.0
2024-06-07 13:30:00,575.86,575.86,575.56,575.56,400.0,575.86,575.86,575.56,575.56,400.0
2024-06-07 13:35:00,575.48,575.6,574.91,575.01,600.0,575.48,575.6,574.91,575.01,600.0
2024-06-07 13:40:00,575.35,575.48,575.03,575.48,600.0,575.35,575.48,575.03,575.48,600.0
2024-06-07 13:45:00,575.27,575.28,575.27,575.27,100.0,575.27,575.28,575.27,575.27,100.0
2024-06-07 13:50:00,575.42,575.71,575.42,575.52,758.0,575.42,575.71,575.42,575.52,758.0
2024-06-07 13:55:00,575.44,575.76,575.07,575.1,990.0,575.44,575.76,575.07,575.1,990.0
2024-06-07 14:00:00,574.84,574.84,573.31,573.35,477.0,574.84,574.84,573.31,573.35,477.0
2024-06-07 14:05:00,572.88,573.04,572.51,572.59,811.0,572.88,573.04,572.51,572.59,811.0
2024-06-07 14:10:00,572.37,572.37,571.37,571.37,715.0,572.37,572.37,571.37,571.37,715.0
2024-06-07 14:15:00,571.19,571.75,571.19,571.5,550.0,571.19,571.75,571.19,571.5,550.0
2024-06-07 14:20:00,571.4,572.98,571.4,572.52,1075.0,571.4,572.98,571.4,572.52,1075.0
2024-06-07 14:25:00,573.51,573.51,572.99,572.99,864.0,573.51,573.51,572.99,572.99,864.0
2024-06-07 14:30:00,573.12,573.29,572.87,573.0,610.0,573.12,573.29,572.87,573.0,610.0
2024-06-07 14:35:00,573.06,573.51,572.81,572.97,1100.0,573.06,573.51,572.81,572.97,1100.0
2024-06-07 14:40:00,572.69,572.93,572.67,572.93,400.0,572.69,572.93,572.67,572.93,400.0
2024-06-07 14:45:00,572.68,573.03,572.59,572.77,500.0,572.68,573.03,572.59,572.77,500.0
2024-06-07 14:50:00,572.46,572.46,571.93,572.33,600.0,572.46,572.46,571.93,572.33,600.0
2024-06-07 14:55:00,572.6,572.6,571.35,571.35,369.0,572.6,572.6,571.35,571.35,369.0
2024-06-07 15:00:00,571.17,572.09,571.17,571.93,1458.0,571.17,572.09,571.17,571.93,1458.0
2024-06-07 15:05:00,571.75,571.75,571.16,571.16,700.0,571.75,571.75,571.16,571.16,700.0
2024-06-07 15:10:00,571.18,571.66,570.46,570.57,1450.0,571.18,571.66,570.46,570.57,1450.0
2024-06-07 15:15:00,571.18,571.45,570.52,570.52,3282.0,571.18,571.45,570.52,570.52,3282.0
2024-06-07 15:20:00,570.41,570.41,569.96,570.05,1300.0,570.41,570.41,569.96,570.05,1300.0
2024-06-07 15:25:00,569.78,571.07,569.78,571.07,1000.0,569.78,571.07,569.78,571.07,1000.0
2024-06-07 15:30:00,571.03,571.62,570.58,571.34,1050.0,571.03,571.62,570.58,571.34,1050.0
2024-06-07 15:35:00,571.32,571.32,570.91,571.08,1025.0,571.32,571.32,570.91,571.08,1025.0
2024-06-07 15:40:00,570.95,571.69,570.77,571.53,1696.0,570.95,571.69,570.77,571.53,1696.0
2024-06-07 15:45:00,571.17,571.3,570.83,571.25,1721.0,571.17,571.3,570.83,571.25,1721.0
2024-06-07 15:50:00,571.12,571.22,570.6,570.75,4747.0,571.12,571.22,570.6,570.75,4747.0
2024-06-07 15:55:00,571.0,571.91,570.79,571.38,7034.0,571.0,571.91,570.79,571.38,7034.0
2024-06-10 09:30:00,566.97,569.67,566.24,569.67,15188.0,566.97,569.67,566.24,569.67,15188.0
2024-06-10 09:35:00,569.36,571.0,568.88,568.89,2537.0,569.36,571.0,568.88,568.89,2537.0
2024-06-10 09:40:00,570.79,571.0,569.51,569.52,3075.0,570.79,571.0,569.51,569.52,3075.0
2024-06-10 09:45:00,570.15,570.15,569.33,569.79,1100.0,570.15,570.15,569.33,569.79,1100.0
2024-06-10 09:50:00,569.16,569.3,568.68,568.92,2109.0,569.16,569.3,568.68,568.92,2109.0
2024-06-10 09:55:00,568.95,569.77,568.16,568.16,1411.0,568.95,569.77,568.16,568.16,1411.0
2024-06-10 10:00:00,568.63,568.77,567.69,568.13,3942.0,568.63,568.77,567.69,568.13,3942.0
2024-06-10 10:05:00,568.13,568.14,567.31,567.78,4403.0,568.13,568.14,567.31,567.78,4403.0
2024-06-10 10:10:00,567.68,568.53,567.68,568.0,4429.0,567.68,568.53,567.68,568.0,4429.0
2024-06-10 10:15:00,568.0,568.42,567.35,567.61,58819.0,568.0,568.42,567.35,567.61,58819.0
2024-06-10 10:20:00,568.09,569.36,568.09,568.9,2847.0,568.09,569.36,568.09,568.9,2847.0
2024-06-10 10:25:00,568.94,570.06,568.93,570.06,1299.0,568.94,570.06,568.93,570.06,1299.0
2024-06-10 10:30:00,570.15,570.42,569.85,570.37,1007.0,570.15,570.42,569.85,570.37,1007.0
2024-06-10 10:35:00,570.11,571.82,570.1,571.48,1500.0,570.11,571.82,570.1,571.48,1500.0
2024-06-10 10:40:00,570.64,570.98,569.77,570.07,3292.0,570.64,570.98,569.77,570.07,3292.0
2024-06-10 10:45:00,570.06,571.97,570.06,571.24,2599.0,570.06,571.97,570.06,571.24,2599.0
2024-06-10 10:50:00,571.06,572.0,571.06,571.6,1200.0,571.06,572.0,571.06,571.6,1200.0
2024-06-10 10:55:00,571.56,571.68,570.86,571.65,5750.0,571.56,571.68,570.86,571.65,5750.0
2024-06-10 11:00:00,571.63,571.75,571.36,571.55,1455.0,571.63,571.75,571.36,571.55,1455.0
2024-06-10 11:05:00,571.52,571.69,571.36,571.53,2901.0,571.52,571.69,571.36,571.53,2901.0
2024-06-10 11:10:00,571.52,573.43,571.51,573.43,2320.0,571.52,573.43,571.51,573.43,2320.0
2024-06-10 11:15:00,574.49,574.49,573.79,574.15,800.0,574.49,574.49,573.79,574.15,800.0
2024-06-10 11:20:00,574.2,574.25,573.76,573.94,1764.0,574.2,574.25,573.76,573.94,1764.0
2024-06-10 11:25:00,573.62,573.87,573.3,573.87,1200.0,573.62,573.87,573.3,573.87,1200.0
2024-06-10 11:30:00,574.16,575.02,574.16,574.37,2178.0,574.16,575.02,574.16,574.37,2178.0
2024-06-10 11:35:00,574.5,574.68,573.95,574.27,2048.0,574.5,574.68,573.95,574.27,2048.0
2024-06-10 11:40:00,574.31,574.32,572.89,572.89,3500.0,574.31,574.32,572.89,572.89,3500.0
2024-06-10 11:45:00,572.9,573.57,572.67,573.57,2374.0,572.9,573.57,572.67,573.57,2374.0
2024-06-10 11:50:00,573.48,573.87,573.48,573.5,743.0,573.48,573.87,573.48,573.5,743.0
2024-06-10 11:55:00,573.59,573.6,572.4,572.4,800.0,573.59,573.6,572.4,572.4,800.0
2024-06-10 12:00:00,572.59,572.94,572.58,572.94,2064.0,572.59,572.94,572.58,572.94,2064.0
2024-06-10 12:05:00,572.63,573.02,572.49,572.94,2237.0,572.63,573.02,572.49,572.94,2237.0
2024-06-10 12:10:00,573.6,573.9,573.45,573.46,506.0,573.6,573.9,573.45,573.46,506.0
2024-06-10 12:15:00,573.61,574.42,573.55,574.42,900.0,573.61,574.42,573.55,574.42,900.0
2024-06-10 12:20:00,574.42,574.68,574.06,574.06,3800.0,574.42,574.68,574.06,574.06,3800.0
2024-06-10 12:25:00,574.22,574.22,573.31,573.31,2093.0,574.22,574.22,573.31,573.31,2093.0
2024-06-10 12:30:00,573.3,573.69,573.03,573.69,1708.0,573.3,573.69,573.03,573.69,1708.0
2024-06-10 12:35:00,573.53,573.8,573.27,573.8,600.0,573.53,573.8,573.27,573.8,600.0
2024-06-10 12:40:00,574.04,574.04,573.62,573.72,632.0,574.04,574.04,573.62,573.72,632.0
2024-06-10 12:45:00,573.61,573.61,573.31,573.45,1000.0,573.61,573.61,573.31,573.45,1000.0
2024-06-10 12:50:00,573.52,573.84,573.52,573.53,1071.0,573.52,573.84,573.52,573.53,1071.0
2024-06-10 12:55:00,573.8,573.8,572.64,572.64,1100.0,573.8,573.8,572.64,572.64,1100.0
2024-06-10 13:00:00,572.61,572.61,571.92,572.5,2304.0,572.61,572.61,571.92,572.5,2304.0
2024-06-10 13:05:00,572.57,572.92,572.57,572.74,1072.0,572.57,572.92,572.57,572.74,1072.0
2024-06-10 13:10:00,572.62,572.71,572.42,572.43,1828.0,572.62,572.71,572.42,572.43,1828.0
2024-06-10 13:15:00,572.16,572.51,572.07,572.07,1447.0,572.16,572.51,572.07,572.07,1447.0
2024-06-10 13:20:00,572.23,572.29,571.74,571.74,1300.0,572.23,572.29,571.74,571.74,1300.0
2024-06-10 13:25:00,572.18,572.34,571.99,571.99,900.0,572.18,572.34,571.99,571.99,900.0
2024-06-10 13:30:00,571.54,572.19,571.54,572.19,600.0,571.54,572.19,571.54,572.19,600.0
2024-06-10 13:35:00,571.99,572.79,571.99,572.46,807.0,571.99,572.79,571.99,572.46,807.0
2024-06-10 13:40:00,572.59,572.8,572.29,572.64,837.0,572.59,572.8,572.29,572.64,837.0
2024-06-10 13:45:00,572.68,574.2,572.68,574.2,1300.0,572.68,574.2,572.68,574.2,1300.0
2024-06-10 13:50:00,573.71,573.94,573.71,573.94,200.0,573.71,573.94,573.71,573.94,200.0
2024-06-10 13:55:00,573.81,573.81,573.41,573.63,700.0,573.81,573.81,573.41,573.63,700.0
2024-06-10 14:00:00,573.46,573.69,573.18,573.51,1350.0,573.46,573.69,573.18,573.51,1350.0
2024-06-10 14:05:00,573.41,573.52,572.52,572.52,900.0,573.41,573.52,572.52,572.52,900.0
2024-06-10 14:10:00,572.49,573.11,572.48,572.54,800.0,572.49,573.11,572.48,572.54,800.0
2024-06-10 14:15:00,572.64,573.74,572.64,573.35,1300.0,572.64,573.74,572.64,573.35,1300.0
2024-06-10 14:20:00,572.83,573.21,572.82,573.21,400.0,572.83,573.21,572.82,573.21,400.0
2024-06-10 14:25:00,572.86,573.02,572.82,572.95,491.0,572.86,573.02,572.82,572.95,491.0
2024-06-10 14:30:00,572.62,572.62,572.21,572.48,900.0,572.62,572.62,572.21,572.48,900.0
2024-06-10 14:35:00,572.54,573.79,572.53,572.99,2178.0,572.54,573.79,572.53,572.99,2178.0
2024-06-10 14:40:00,573.36,573.77,572.99,573.24,620.0,573.36,573.77,572.99,573.24,620.0
2024-06-10 14:45:00,573.2,573.56,573.18,573.56,993.0,573.2,573.56,573.18,573.56,993.0
2024-06-10 14:50:00,573.77,573.78,573.56,573.77,600.0,573.77,573.78,573.56,573.77,600.0
2024-06-10 14:55:00,573.65,574.19,573.63,574.18,911.0,573.65,574.19,573.63,574.18,911.0
2024-06-10 15:00:00,573.97,574.9,573.78,574.46,1228.0,573.97,574.9,573.78,574.46,1228.0
2024-06-10 15:05:00,574.64,574.64,574.13,574.48,400.0,574.64,574.64,574.13,574.48,400.0
2024-06-10 15:10:00,574.5,575.15,574.37,575.15,2824.0,574.5,575.15,574.37,575.15,2824.0
2024-06-10 15:15:00,574.78,574.78,573.91,574.05,1227.0,574.78,574.78,573.91,574.05,1227.0
2024-06-10 15:20:00,574.17,574.2,573.57,573.83,3008.0,574.17,574.2,573.57,573.83,3008.0
2024-06-10 15:25:00,573.77,573.97,573.51,573.83,1410.0,573.77,573.97,573.51,573.83,1410.0
2024-06-10 15:30:00,573.81,574.26,573.73,574.1,2500.0,573.81,574.26,573.73,574.1,2500.0
2024-06-10 15:35:00,574.04,574.33,573.9,574.22,501.0,574.04,574.33,573.9,574.22,501.0
2024-06-10 15:40:00,574.38,574.72,574.29,574.62,3234.0,574.38,574.72,574.29,574.62,3234.0
2024-06-10 15:45:00,574.55,574.84,574.42,574.55,1990.0,574.55,574.84,574.42,574.55,1990.0
2024-06-10 15:50:00,574.38,574.78,573.91,574.4,4320.0,574.38,574.78,573.91,574.4,4320.0
2024-06-10 15:55:00,574.65,576.39,574.65,576.38,19857.0,574.65,576.39,574.65,576.38,19857.0
2024-06-11 09:30:00,573.68,574.94,572.12,574.09,11301.0,573.68,574.94,572.12,574.09,11301.0
2024-06-11 09:35:00,574.56,574.56,571.94,571.94,917.0,574.56,574.56,571.94,571.94,917.0
2024-06-11 09:40:00,573.57,574.25,572.76,572.76,2617.0,573.57,574.25,572.76,572.76,2617.0
2024-06-11 09:45:00,572.2,572.25,571.25,571.25,1966.0,572.2,572.25,571.25,571.25,1966.0
2024-06-11 09:50:00,570.57,570.98,569.69,569.69,850.0,570.57,570.98,569.69,569.69,850.0
2024-06-11 09:55:00,570.9,572.02,570.88,571.88,1350.0,570.9,572.02,570.88,571.88,1350.0
2024-06-11 10:00:00,571.86,572.65,571.74,572.65,5608.0,571.86,572.65,571.74,572.65,5608.0
2024-06-11 10:05:00,573.51,573.76,572.18,572.18,2900.0,573.51,573.76,572.18,572.18,2900.0
2024-06-11 10:10:00,572.36,572.36,570.89,571.34,10322.0,572.36,572.36,570.89,571.34,10322.0
2024-06-11 10:15:00,571.32,571.66,570.71,570.71,2950.0,571.32,571.66,570.71,570.71,2950.0
2024-06-11 10:20:00,571.53,572.21,571.38,571.63,3428.0,571.53,572.21,571.38,571.63,3428.0
2024-06-11 10:25:00,572.0,573.11,572.0,573.11,600.0,572.0,573.11,572.0,573.11,600.0
2024-06-11 10:30:00,572.73,574.1,572.73,574.08,835.0,572.73,574.1,572.73,574.08,835.0
2024-06-11 10:35:00,574.23,575.01,574.23,574.95,2442.0,574.23,575.01,574.23,574.95,2442.0
2024-06-11 10:40:00,575.13,575.99,574.7,575.66,6622.0,575.13,575.99,574.7,575.66,6622.0
2024-06-11 10:45:00,575.99,577.04,575.52,577.04,2270.0,575.99,577.04,575.52,577.04,2270.0
2024-06-11 10:50:00,577.13,577.25,576.79,577.12,2025.0,577.13,577.25,576.79,577.12,2025.0
2024-06-11 10:55:00,577.72,578.67,577.64,578.67,700.0,577.72,578.67,577.64,578.67,700.0
2024-06-11 11:00:00,578.97,578.97,576.54,577.36,4916.0,578.97,578.97,576.54,577.36,4916.0
2024-06-11 11:05:00,577.6,577.6,576.59,577.21,1101.0,577.6,577.6,576.59,577.21,1101.0
2024-06-11 11:10:00,577.06,577.06,576.05,576.05,2414.0,577.06,577.06,576.05,576.05,2414.0
2024-06-11 11:15:00,576.06,576.65,576.06,576.19,1446.0,576.06,576.65,576.06,576.19,1446.0
2024-06-11 11:20:00,576.3,576.3,575.78,575.78,1910.0,576.3,576.3,575.78,575.78,1910.0
2024-06-11 11:25:00,576.1,576.1,575.32,576.07,1993.0,576.1,576.1,575.32,576.07,1993.0
2024-06-11 11:30:00,576.25,576.47,575.72,575.72,2634.0,576.25,576.47,575.72,575.72,2634.0
2024-06-11 11:35:00,576.1,576.11,575.43,575.74,1170.0,576.1,576.11,575.43,575.74,1170.0
2024-06-11 11:40:00,574.94,575.04,574.22,574.33,1050.0,574.94,575.04,574.22,574.33,1050.0
2024-06-11 11:45:00,574.82,575.13,574.35,574.62,2506.0,574.82,575.13,574.35,574.62,2506.0
2024-06-11 11:50:00,574.93,575.65,574.61,575.64,3908.0,574.93,575.65,574.61,575.64,3908.0
2024-06-11 11:55:00,574.92,575.2,574.7,575.2,494.0,574.92,575.2,574.7,575.2,494.0
2024-06-11 12:00:00,575.11,575.52,574.79,575.52,500.0,575.11,575.52,574.79,575.52,500.0
2024-06-11 12:05:00,575.01,576.27,575.01,575.57,817.0,575.01,576.27,575.01,575.57,817.0
2024-06-11 12:10:00,576.09,576.18,575.66,575.87,955.0,576.09,576.18,575.66,575.87,955.0
2024-06-11 12:15:00,576.13,576.92,576.13,576.34,1746.0,576.13,576.92,576.13,576.34,1746.0
2024-06-11 12:20:00,576.34,576.34,576.34,576.34,0.0,576.34,576.34,576.34,576.34,0.0
2024-06-11 12:25:00,576.81,576.81,576.0,576.65,4248.0,576.81,576.81,576.0,576.65,4248.0
2024-06-11 12:30:00,576.65,577.12,576.6,577.09,2728.0,576.65,577.12,576.6,577.09,2728.0
2024-06-11 12:35:00,576.38,577.02,576.38,576.59,600.0,576.38,577.02,576.38,576.59,600.0
2024-06-11 12:40:00,576.57,577.1,576.56,577.1,450.0,576.57,577.1,576.56,577.1,450.0
2024-06-11 12:45:00,577.0,577.29,576.95,577.08,6045.0,577.0,577.29,576.95,577.08,6045.0
2024-06-11 12:50:00,577.36,577.36,576.52,576.53,1504.0,577.36,577.36,576.52,576.53,1504.0
2024-06-11 12:55:00,576.33,576.86,575.63,576.1,3080.0,576.33,576.86,575.63,576.1,3080.0
2024-06-11 13:00:00,576.09,578.21,575.96,577.69,2057.0,576.09,578.21,575.96,577.69,2057.0
2024-06-11 13:05:00,577.6,577.6,577.26,577.52,1385.0,577.6,577.6,577.26,577.52,1385.0
2024-06-11 13:10:00,577.71,578.07,577.71,577.86,500.0,577.71,578.07,577.71,577.86,500.0
2024-06-11 13:15:00,577.87,578.56,577.73,577.98,3826.0,577.87,578.56,577.73,577.98,3826.0
2024-06-11 13:20:00,578.01,578.01,577.21,577.22,1922.0,578.01,578.01,577.21,577.22,1922.0
2024-06-11 13:25:00,577.49,577.81,577.48,577.81,1127.0,577.49,577.81,577.48,577.81,1127.0
2024-06-11 13:30:00,577.69,577.91,577.37,577.37,700.0,577.69,577.91,577.37,577.37,700.0
2024-06-11 13:35:00,577.48,578.12,577.48,577.88,700.0,577.48,578.12,577.48,577.88,700.0
2024-06-11 13:40:00,578.37,578.37,577.78,577.78,1048.0,578.37,578.37,577.78,577.78,1048.0
2024-06-11 13:45:00,577.73,577.82,577.61,577.82,725.0,577.73,577.82,577.61,577.82,725.0
2024-06-11 13:50:00,577.84,578.97,577.64,578.9,3993.0,577.84,578.97,577.64,578.9,3993.0
2024-06-11 13:55:00,578.58,579.39,578.58,579.06,2718.0,578.58,579.39,578.58,579.06,2718.0
2024-06-11 14:00:00,579.04,579.22,578.73,579.18,1227.0,579.04,579.22,578.73,579.18,1227.0
2024-06-11 14:05:00,579.08,579.08,577.44,577.7,1300.0,579.08,579.08,577.44,577.7,1300.0
2024-06-11 14:10:00,577.68,578.64,577.68,578.64,1201.0,577.68,578.64,577.68,578.64,1201.0
2024-06-11 14:15:00,578.48,579.07,578.48,578.85,842.0,578.48,579.07,578.48,578.85,842.0
2024-06-11 14:20:00,578.88,579.95,578.87,579.94,3829.0,578.88,579.95,578.87,579.94,3829.0
2024-06-11 14:25:00,579.5,580.07,579.5,580.07,1400.0,579.5,580.07,579.5,580.07,1400.0
2024-06-11 14:30:00,579.75,580.47,579.75,580.47,1018.0,579.75,580.47,579.75,580.47,1018.0
2024-06-11 14:35:00,580.0,580.0,579.71,579.71,916.0,580.0,580.0,579.71,579.71,916.0
2024-06-11 14:40:00,579.91,580.51,579.64,579.64,1126.0,579.91,580.51,579.64,579.64,1126.0
2024-06-11 14:45:00,579.78,580.25,579.63,580.25,1214.0,579.78,580.25,579.63,580.25,1214.0
2024-06-11 14:50:00,580.0,580.15,580.0,580.04,3702.0,580.0,580.15,580.0,580.04,3702.0
2024-06-11 14:55:00,579.86,580.08,579.56,579.8,876.0,579.86,580.08,579.56,579.8,876.0
2024-06-11 15:00:00,580.1,580.53,579.94,580.4,1954.0,580.1,580.53,579.94,580.4,1954.0
2024-06-11 15:05:00,579.97,580.63,579.97,580.4,1612.0,579.97,580.63,579.97,580.4,1612.0
2024-06-11 15:10:00,580.09,580.09,579.55,579.74,4453.0,580.09,580.09,579.55,579.74,4453.0
2024-06-11 15:15:00,579.82,580.42,579.79,580.38,1045.0,579.82,580.42,579.79,580.38,1045.0
2024-06-11 15:20:00,580.33,580.64,580.13,580.18,1050.0,580.33,580.64,580.13,580.18,1050.0
2024-06-11 15:25:00,580.3,580.4,579.85,580.0,1336.0,580.3,580.4,579.85,580.0,1336.0
2024-06-11 15:30:00,580.03,580.03,579.69,579.85,1040.0,580.03,580.03,579.69,579.85,1040.0
2024-06-11 15:35:00,579.81,579.81,579.11,579.42,1200.0,579.81,579.81,579.11,579.42,1200.0
2024-06-11 15:40:00,579.25,579.68,579.24,579.5,3604.0,579.25,579.68,579.24,579.5,3604.0
2024-06-11 15:45:00,579.53,579.89,579.45,579.71,3328.0,579.53,579.89,579.45,579.71,3328.0
2024-06-11 15:50:00,579.38,580.11,578.85,579.02,13317.0,579.38,580.11,578.85,579.02,13317.0
2024-06-11 15:55:00,578.86,580.29,578.57,580.29,17849.0,578.86,580.29,578.57,580.29,17849.0
2024-06-12 09:30:00,584.75,588.31,582.9,587.78,14015.0,584.75,588.31,582.9,587.78,14015.0
2024-06-12 09:35:00,588.83,588.83,585.99,588.21,2438.0,588.83,588.83,585.99,588.21,2438.0
2024-06-12 09:40:00,588.76,589.38,588.76,589.38,600.0,588.76,589.38,588.76,589.38,600.0
2024-06-12 09:45:00,588.95,591.0,588.95,589.99,10964.0,588.95,591.0,588.95,589.99,10964.0
2024-06-12 09:50:00,590.0,591.78,589.4,589.97,7895.0,590.0,591.78,589.4,589.97,7895.0
2024-06-12 09:55:00,589.72,590.13,589.1,589.1,3058.0,589.72,590.13,589.1,589.1,3058.0
2024-06-12 10:00:00,589.18,589.6,587.69,588.54,3525.0,589.18,589.6,587.69,588.54,3525.0
2024-06-12 10:05:00,589.06,589.37,588.14,589.06,1093.0,589.06,589.37,588.14,589.06,1093.0
2024-06-12 10:10:00,588.18,589.3,587.33,589.3,4256.0,588.18,589.3,587.33,589.3,4256.0
2024-06-12 10:15:00,588.2,588.2,586.47,586.48,2133.0,588.2,588.2,586.47,586.48,2133.0
2024-06-12 10:20:00,586.64,586.65,585.84,586.13,3170.0,586.64,586.65,585.84,586.13,3170.0
2024-06-12 10:25:00,586.13,586.47,585.88,586.09,2493.0,586.13,586.47,585.88,586.09,2493.0
2024-06-12 10:30:00,586.04,587.13,585.84,587.13,1029.0,586.04,587.13,585.84,587.13,1029.0
2024-06-12 10:35:00,587.66,588.04,585.92,585.92,3204.0,587.66,588.04,585.92,585.92,3204.0
2024-06-12 10:40:00,586.44,587.12,585.75,585.75,2107.0,586.44,587.12,585.75,585.75,2107.0
2024-06-12 10:45:00,585.58,587.53,585.49,586.72,2097.0,585.58,587.53,585.49,586.72,2097.0
2024-06-12 10:50:00,586.68,586.8,585.6,585.81,2828.0,586.68,586.8,585.6,585.81,2828.0
2024-06-12 10:55:00,585.5,586.7,585.5,586.7,2657.0,585.5,586.7,585.5,586.7,2657.0
2024-06-12 11:00:00,585.8,585.81,584.91,584.91,512.0,585.8,585.81,584.91,584.91,512.0
2024-06-12 11:05:00,585.34,586.02,584.61,586.01,3052.0,585.34,586.02,584.61,586.01,3052.0
2024-06-12 11:10:00,586.13,586.4,585.58,585.58,585.0,586.13,586.4,585.58,585.58,585.0
2024-06-12 11:15:00,585.01,586.05,584.85,586.05,1771.0,585.01,586.05,584.85,586.05,1771.0
2024-06-12 11:20:00,586.27,586.39,586.06,586.22,1189.0,586.27,586.39,586.06,586.22,1189.0
2024-06-12 11:25:00,586.96,587.84,586.95,587.43,763.0,586.96,587.84,586.95,587.43,763.0
2024-06-12 11:30:00,587.63,587.7,586.69,586.69,3130.0,587.63,587.7,586.69,586.69,3130.0
2024-06-12 11:35:00,587.29,587.53,587.11,587.53,1100.0,587.29,587.53,587.11,587.53,1100.0
2024-06-12 11:40:00,587.36,587.44,586.87,586.87,400.0,587.36,587.44,586.87,586.87,400.0
2024-06-12 11:45:00,587.27,587.27,587.11,587.12,200.0,587.27,587.27,587.11,587.12,200.0
2024-06-12 11:50:00,586.74,586.74,586.44,586.53,733.0,586.74,586.74,586.44,586.53,733.0
2024-06-12 11:55:00,586.45,587.11,586.45,587.11,2505.0,586.45,587.11,586.45,587.11,2505.0
2024-06-12 12:00:00,587.07,587.2,587.07,587.2,506.0,587.07,587.2,587.07,587.2,506.0
2024-06-12 12:05:00,587.71,588.24,587.51,588.24,1738.0,587.71,588.24,587.51,588.24,1738.0
2024-06-12 12:10:00,588.12,588.16,587.41,587.47,2000.0,588.12,588.16,587.41,587.47,2000.0
2024-06-12 12:15:00,587.02,587.78,586.92,587.42,2300.0,587.02,587.78,586.92,587.42,2300.0
2024-06-12 12:20:00,587.17,587.75,586.9,586.9,1366.0,587.17,587.75,586.9,586.9,1366.0
2024-06-12 12:25:00,587.75,587.98,587.24,587.47,4001.0,587.75,587.98,587.24,587.47,4001.0
2024-06-12 12:30:00,587.2,588.46,587.19,588.46,700.0,587.2,588.46,587.19,588.46,700.0
2024-06-12 12:35:00,588.04,588.04,587.73,587.73,495.0,588.04,588.04,587.73,587.73,495.0
2024-06-12 12:40:00,588.02,588.2,588.0,588.0,504.0,588.02,588.2,588.0,588.0,504.0
2024-06-12 12:45:00,588.13,588.64,587.75,588.45,923.0,588.13,588.64,587.75,588.45,923.0
2024-06-12 12:50:00,588.07,588.59,588.04,588.59,928.0,588.07,588.59,588.04,588.59,928.0
2024-06-12 12:55:00,588.46,588.68,588.45,588.57,300.0,588.46,588.68,588.45,588.57,300.0
2024-06-12 13:00:00,589.03,589.39,588.99,589.25,2440.0,589.03,589.39,588.99,589.25,2440.0
2024-06-12 13:05:00,589.25,589.5,589.24,589.45,1995.0,589.25,589.5,589.24,589.45,1995.0
2024-06-12 13:10:00,589.48,589.53,589.31,589.32,718.0,589.48,589.53,589.31,589.32,718.0
2024-06-12 13:15:00,589.08,589.65,589.01,589.65,600.0,589.08,589.65,589.01,589.65,600.0
2024-06-12 13:20:00,589.73,590.13,589.69,590.0,2572.0,589.73,590.13,589.69,590.0,2572.0
2024-06-12 13:25:00,590.0,590.02,589.38,589.43,1853.0,590.0,590.02,589.38,589.43,1853.0
2024-06-12 13:30:00,588.87,589.0,588.05,588.13,1270.0,588.87,589.0,588.05,588.13,1270.0
2024-06-12 13:35:00,588.13,588.41,588.13,588.41,854.0,588.13,588.41,588.13,588.41,854.0
2024-06-12 13:40:00,588.2,588.2,587.73,587.86,500.0,588.2,588.2,587.73,587.86,500.0
2024-06-12 13:45:00,587.5,587.5,587.25,587.45,602.0,587.5,587.5,587.25,587.45,602.0
2024-06-12 13:50:00,587.45,587.56,587.3,587.34,680.0,587.45,587.56,587.3,587.34,680.0
2024-06-12 13:55:00,587.19,587.36,587.19,587.27,406.0,587.19,587.36,587.19,587.27,406.0
2024-06-12 14:00:00,587.08,587.08,583.94,586.29,6774.0,587.08,587.08,583.94,586.29,6774.0
2024-06-12 14:05:00,586.58,587.61,586.58,586.78,1620.0,586.58,587.61,586.58,586.78,1620.0
2024-06-12 14:10:00,587.12,587.7,587.12,587.52,795.0,587.12,587.7,587.12,587.52,795.0
2024-06-12 14:15:00,587.49,588.71,587.42,587.93,799.0,587.49,588.71,587.42,587.93,799.0
2024-06-12 14:20:00,587.75,587.75,587.27,587.27,1040.0,587.75,587.75,587.27,587.27,1040.0
2024-06-12 14:25:00,587.32,587.93,587.25,587.73,997.0,587.32,587.93,587.25,587.73,997.0
2024-06-12 14:30:00,587.75,587.77,586.74,587.01,1701.0,587.75,587.77,586.74,587.01,1701.0
2024-06-12 14:35:00,587.37,588.48,586.47,588.48,1931.0,587.37,588.48,586.47,588.48,1931.0
2024-06-12 14:40:00,588.14,589.1,588.06,588.45,1819.0,588.14,589.1,588.06,588.45,1819.0
2024-06-12 14:45:00,587.62,588.42,587.56,588.03,2643.0,587.62,588.42,587.56,588.03,2643.0
2024-06-12 14:50:00,588.01,588.22,587.43,587.45,3716.0,588.01,588.22,587.43,587.45,3716.0
2024-06-12 14:55:00,587.49,589.28,587.49,589.0,2232.0,587.49,589.28,587.49,589.0,2232.0
2024-06-12 15:00:00,589.48,590.24,589.2,589.81,1927.0,589.48,590.24,589.2,589.81,1927.0
2024-06-12 15:05:00,589.72,590.18,589.15,589.67,5242.0,589.72,590.18,589.15,589.67,5242.0
2024-06-12 15:10:00,589.66,591.43,589.46,591.43,8842.0,589.66,591.43,589.46,591.43,8842.0
2024-06-12 15:15:00,591.78,592.58,591.66,592.58,3505.0,591.78,592.58,591.66,592.58,3505.0
2024-06-12 15:20:00,592.83,593.36,590.8,590.8,4434.0,592.83,593.36,590.8,590.8,4434.0
2024-06-12 15:25:00,590.26,590.54,588.99,589.5,7391.0,590.26,590.54,588.99,589.5,7391.0
2024-06-12 15:30:00,589.2,589.76,588.75,589.35,4803.0,589.2,589.76,588.75,589.35,4803.0
2024-06-12 15:35:00,589.06,590.81,588.87,590.25,3770.0,589.06,590.81,588.87,590.25,3770.0
2024-06-12 15:40:00,590.06,590.81,589.96,590.61,2843.0,590.06,590.81,589.96,590.61,2843.0
2024-06-12 15:45:00,590.38,591.86,590.0,591.64,3200.0,590.38,591.86,590.0,591.64,3200.0
2024-06-12 15:50:00,591.06,592.4,590.88,592.18,7079.0,591.06,592.4,590.88,592.18,7079.0
2024-06-12 15:55:00,591.68,592.14,590.91,590.99,15246.0,591.68,592.14,590.91,590.99,15246.0
2024-06-13 09:30:00,585.88,592.61,585.88,590.63,28693.0,585.88,592.61,585.88,590.63,28693.0
2024-06-13 09:35:00,591.08,596.12,590.22,595.25,11170.0,591.08,596.12,590.22,595.25,11170.0
2024-06-13 09:40:00,595.81,596.94,594.35,594.69,4691.0,595.81,596.94,594.35,594.69,4691.0
2024-06-13 09:45:00,595.55,596.98,595.0,596.34,4954.0,595.55,596.98,595.0,596.34,4954.0
2024-06-13 09:50:00,595.85,595.85,593.5,593.5,2420.0,595.85,595.85,593.5,593.5,2420.0
2024-06-13 09:55:00,593.26,594.2,593.04,594.15,2893.0,593.26,594.2,593.04,594.15,2893.0
2024-06-13 10:00:00,594.0,594.88,593.39,593.39,4783.0,594.0,594.88,593.39,593.39,4783.0
2024-06-13 10:05:00,593.64,594.39,593.39,594.38,900.0,593.64,594.39,593.39,594.38,900.0
2024-06-13 10:10:00,594.3,594.3,592.34,592.41,2781.0,594.3,594.3,592.34,592.41,2781.0
2024-06-13 10:15:00,591.77,592.4,591.23,592.4,5268.0,591.77,592.4,591.23,592.4,5268.0
2024-06-13 10:20:00,592.58,593.94,592.45,593.24,3125.0,592.58,593.94,592.45,593.24,3125.0
2024-06-13 10:25:00,594.12,595.44,593.7,595.18,3804.0,594.12,595.44,593.7,595.18,3804.0
2024-06-13 10:30:00,595.46,595.46,594.08,594.72,1964.0,595.46,595.46,594.08,594.72,1964.0
2024-06-13 10:35:00,593.78,594.71,593.78,594.13,1400.0,593.78,594.71,593.78,594.13,1400.0
2024-06-13 10:40:00,594.58,594.58,592.49,592.62,1224.0,594.58,594.58,592.49,592.62,1224.0
2024-06-13 10:45:00,592.66,593.37,592.31,592.31,2804.0,592.66,593.37,592.31,592.31,2804.0
2024-06-13 10:50:00,592.51,593.33,592.51,593.33,1866.0,592.51,593.33,592.51,593.33,1866.0
2024-06-13 10:55:00,593.43,593.44,592.26,592.26,1776.0,593.43,593.44,592.26,592.26,1776.0
2024-06-13 11:00:00,592.31,592.67,591.97,592.01,1200.0,592.31,592.67,591.97,592.01,1200.0
2024-06-13 11:05:00,592.27,592.74,591.74,592.3,1204.0,592.27,592.74,591.74,592.3,1204.0
2024-06-13 11:10:00,592.93,593.76,592.54,592.54,1726.0,592.93,593.76,592.54,592.54,1726.0
2024-06-13 11:15:00,592.24,592.35,591.89,591.91,1210.0,592.24,592.35,591.89,591.91,1210.0
2024-06-13 11:20:00,592.01,593.16,591.93,593.16,1638.0,592.01,593.16,591.93,593.16,1638.0
2024-06-13 11:25:00,592.78,593.66,592.68,592.68,2400.0,592.78,593.66,592.68,592.68,2400.0
2024-06-13 11:30:00,593.0,593.41,591.98,592.08,8166.0,593.0,593.41,591.98,592.08,8166.0
2024-06-13 11:35:00,592.09,593.1,592.09,592.96,1266.0,592.09,593.1,592.09,592.96,1266.0
2024-06-13 11:40:00,592.84,592.97,592.44,592.55,1086.0,592.84,592.97,592.44,592.55,1086.0
2024-06-13 11:45:00,591.96,592.26,591.75,592.26,931.0,591.96,592.26,591.75,592.26,931.0
2024-06-13 11:50:00,591.79,592.06,590.96,590.96,1167.0,591.79,592.06,590.96,590.96,1167.0
2024-06-13 11:55:00,591.08,591.08,590.35,590.35,427.0,591.08,591.08,590.35,590.35,427.0
2024-06-13 12:00:00,590.63,590.63,590.14,590.14,500.0,590.63,590.63,590.14,590.14,500.0
2024-06-13 12:05:00,589.84,590.09,589.02,589.38,1307.0,589.84,590.09,589.02,589.38,1307.0
2024-06-13 12:10:00,589.02,589.13,588.04,589.13,5951.0,589.02,589.13,588.04,589.13,5951.0
2024-06-13 12:15:00,588.74,589.13,587.37,588.37,3593.0,588.74,589.13,587.37,588.37,3593.0
2024-06-13 12:20:00,587.47,587.47,586.92,586.92,300.0,587.47,587.47,586.92,586.92,300.0
2024-06-13 12:25:00,585.94,585.96,585.9,585.96,306.0,585.94,585.96,585.9,585.96,306.0
2024-06-13 12:30:00,585.62,586.88,585.36,586.8,2900.0,585.62,586.88,585.36,586.8,2900.0
2024-06-13 12:35:00,586.69,587.09,586.68,586.93,300.0,586.69,587.09,586.68,586.93,300.0
2024-06-13 12:40:00,586.99,587.23,586.87,587.23,963.0,586.99,587.23,586.87,587.23,963.0
2024-06-13 12:45:00,587.21,587.21,586.48,586.48,900.0,587.21,587.21,586.48,586.48,900.0
2024-06-13 12:50:00,586.27,586.93,586.27,586.93,2164.0,586.27,586.93,586.27,586.93,2164.0
2024-06-13 12:55:00,587.22,587.94,587.06,587.94,600.0,587.22,587.94,587.06,587.94,600.0
2024-06-13 13:00:00,587.76,587.93,587.64,587.64,300.0,587.76,587.93,587.64,587.64,300.0
2024-06-13 13:05:00,587.81,588.02,587.49,587.49,300.0,587.81,588.02,587.49,587.49,300.0
2024-06-13 13:10:00,587.94,588.01,587.32,587.6,1329.0,587.94,588.01,587.32,587.6,1329.0
2024-06-13 13:15:00,587.35,587.35,586.44,586.44,1530.0,587.35,587.35,586.44,586.44,1530.0
2024-06-13 13:20:00,586.49,586.83,585.92,586.19,1979.0,586.49,586.83,585.92,586.19,1979.0
2024-06-13 13:25:00,586.77,587.09,586.43,587.09,806.0,586.77,587.09,586.43,587.09,806.0
2024-06-13 13:30:00,587.0,587.0,586.4,586.4,270.0,587.0,587.0,586.4,586.4,270.0
2024-06-13 13:35:00,585.95,586.92,585.95,586.92,700.0,585.95,586.92,585.95,586.92,700.0
2024-06-13 13:40:00,587.15,587.44,586.82,586.82,1472.0,587.15,587.44,586.82,586.82,1472.0
2024-06-13 13:45:00,587.31,587.31,586.72,586.73,516.0,587.31,587.31,586.72,586.73,516.0
2024-06-13 13:50:00,587.21,587.36,587.2,587.22,400.0,587.21,587.36,587.2,587.22,400.0
2024-06-13 13:55:00,587.43,587.43,586.74,587.09,1275.0,587.43,587.43,586.74,587.09,1275.0
2024-06-13 14:00:00,586.79,586.82,586.21,586.65,1400.0,586.79,586.82,586.21,586.65,1400.0
2024-06-13 14:05:00,586.88,587.38,586.88,587.38,500.0,586.88,587.38,586.88,587.38,500.0
2024-06-13 14:10:00,587.43,587.68,587.43,587.5,500.0,587.43,587.68,587.43,587.5,500.0
2024-06-13 14:15:00,587.36,587.36,587.18,587.22,300.0,587.36,587.36,587.18,587.22,300.0
2024-06-13 14:20:00,587.38,587.43,587.37,587.43,757.0,587.38,587.43,587.37,587.43,757.0
2024-06-13 14:25:00,587.19,587.23,587.16,587.23,700.0,587.19,587.23,587.16,587.23,700.0
2024-06-13 14:30:00,587.04,587.23,587.01,587.09,500.0,587.04,587.23,587.01,587.09,500.0
2024-06-13 14:35:00,587.02,587.02,586.71,586.77,1200.0,587.02,587.02,586.71,586.77,1200.0
2024-06-13 14:40:00,586.2,586.5,586.2,586.42,300.0,586.2,586.5,586.2,586.42,300.0
2024-06-13 14:45:00,586.79,587.4,586.78,587.23,1680.0,586.79,587.4,586.78,587.23,1680.0
2024-06-13 14:50:00,587.12,587.36,587.12,587.36,1162.0,587.12,587.36,587.12,587.36,1162.0
2024-06-13 14:55:00,587.36,588.86,587.35,588.58,4720.0,587.36,588.86,587.35,588.58,4720.0
2024-06-13 15:00:00,588.0,588.22,587.49,588.16,1875.0,588.0,588.22,587.49,588.16,1875.0
2024-06-13 15:05:00,588.16,588.23,588.02,588.02,1358.0,588.16,588.23,588.02,588.02,1358.0
2024-06-13 15:10:00,587.95,588.24,587.86,587.92,1000.0,587.95,588.24,587.86,587.92,1000.0
2024-06-13 15:15:00,587.71,588.27,587.42,588.01,1217.0,587.71,588.27,587.42,588.01,1217.0
2024-06-13 15:20:00,588.03,588.18,587.53,587.53,1270.0,588.03,588.18,587.53,587.53,1270.0
2024-06-13 15:25:00,587.61,587.91,587.51,587.78,1100.0,587.61,587.91,587.51,587.78,1100.0
2024-06-13 15:30:00,587.58,587.9,587.2,587.89,2456.0,587.58,587.9,587.2,587.89,2456.0
2024-06-13 15:35:00,587.8,587.8,587.26,587.47,1368.0,587.8,587.8,587.26,587.47,1368.0
2024-06-13 15:40:00,587.6,587.6,586.21,586.21,2120.0,587.6,587.6,586.21,586.21,2120.0
2024-06-13 15:45:00,586.85,587.12,586.71,587.05,2858.0,586.85,587.12,586.71,587.05,2858.0
2024-06-13 15:50:00,587.24,587.5,586.82,587.38,7801.0,587.24,587.5,586.82,587.38,7801.0
2024-06-13 15:55:00,587.42,587.44,586.08,586.08,11656.0,587.42,587.44,586.08,586.08,11656.0
2024-06-14 09:30:00,586.91,587.84,586.01,586.03,8372.0,586.91,587.84,586.01,586.03,8372.0
2024-06-14 09:35:00,585.74,587.17,585.0,587.17,2708.0,585.74,587.17,585.0,587.17,2708.0
2024-06-14 09:40:00,587.23,588.37,586.83,587.34,1620.0,587.23,588.37,586.83,587.34,1620.0
2024-06-14 09:45:00,588.02,589.29,588.02,588.63,922.0,588.02,589.29,588.02,588.63,922.0
2024-06-14 09:50:00,588.5,589.34,587.97,588.31,3263.0,588.5,589.34,587.97,588.31,3263.0
2024-06-14 09:55:00,587.93,588.4,587.38,587.78,2712.0,587.93,588.4,587.38,587.78,2712.0
2024-06-14 10:00:00,587.07,588.28,586.2,587.98,3904.0,587.07,588.28,586.2,587.98,3904.0
2024-06-14 10:05:00,587.8,589.9,587.61,589.22,4809.0,587.8,589.9,587.61,589.22,4809.0
2024-06-14 10:10:00,589.13,589.63,587.84,588.08,2701.0,589.13,589.63,587.84,588.08,2701.0
2024-06-14 10:15:00,587.53,589.25,587.53,589.25,800.0,587.53,589.25,587.53,589.25,800.0
2024-06-14 10:20:00,589.24,590.02,588.96,589.76,2152.0,589.24,590.02,588.96,589.76,2152.0
2024-06-14 10:25:00,589.16,589.16,588.14,588.14,400.0,589.16,589.16,588.14,588.14,400.0
2024-06-14 10:30:00,588.04,588.35,586.5,587.89,2864.0,588.04,588.35,586.5,587.89,2864.0
2024-06-14 10:35:00,588.32,588.32,586.37,586.37,947.0,588.32,588.32,586.37,586.37,947.0
2024-06-14 10:40:00,586.79,587.48,586.48,587.13,1483.0,586.79,587.48,586.48,587.13,1483.0
2024-06-14 10:45:00,586.51,586.83,586.13,586.7,3705.0,586.51,586.83,586.13,586.7,3705.0
2024-06-14 10:50:00,586.72,588.42,586.38,588.24,6774.0,586.72,588.42,586.38,588.24,6774.0
2024-06-14 10:55:00,588.08,588.08,585.89,586.81,8247.0,588.08,588.08,585.89,586.81,8247.0
2024-06-14 11:00:00,586.91,586.91,585.82,586.33,4668.0,586.91,586.91,585.82,586.33,4668.0
2024-06-14 11:05:00,586.75,587.07,585.93,586.2,2057.0,586.75,587.07,585.93,586.2,2057.0
2024-06-14 11:10:00,585.52,586.19,585.52,585.86,2827.0,585.52,586.19,585.52,585.86,2827.0
2024-06-14 11:15:00,585.65,585.93,585.54,585.77,3523.0,585.65,585.93,585.54,585.77,3523.0
2024-06-14 11:20:00,585.98,586.24,585.55,585.55,1510.0,585.98,586.24,585.55,585.55,1510.0
2024-06-14 11:25:00,585.97,585.98,585.4,585.4,1202.0,585.97,585.98,585.4,585.4,1202.0
2024-06-14 11:30:00,585.63,586.13,585.17,585.8,6525.0,585.63,586.13,585.17,585.8,6525.0
2024-06-14 11:35:00,585.52,585.99,585.52,585.62,2141.0,585.52,585.99,585.52,585.62,2141.0
2024-06-14 11:40:00,585.96,585.96,585.85,585.85,200.0,585.96,585.96,585.85,585.85,200.0
2024-06-14 11:45:00,585.68,585.84,585.24,585.28,3950.0,585.68,585.84,585.24,585.28,3950.0
2024-06-14 11:50:00,585.2,585.82,584.89,585.82,2126.0,585.2,585.82,584.89,585.82,2126.0
2024-06-14 11:55:00,585.89,586.54,585.89,586.54,300.0,585.89,586.54,585.89,586.54,300.0
2024-06-14 12:00:00,586.51,588.21,586.51,587.9,8452.0,586.51,588.21,586.51,587.9,8452.0
2024-06-14 12:05:00,587.66,587.72,587.23,587.3,2406.0,587.66,587.72,587.23,587.3,2406.0
2024-06-14 12:10:00,587.41,587.85,587.41,587.5,700.0,587.41,587.85,587.41,587.5,700.0
2024-06-14 12:15:00,587.57,587.89,587.03,587.5,2658.0,587.57,587.89,587.03,587.5,2658.0
2024-06-14 12:20:00,587.67,587.68,587.49,587.68,600.0,587.67,587.68,587.49,587.68,600.0
2024-06-14 12:25:00,587.17,587.17,586.19,586.19,1300.0,587.17,587.17,586.19,586.19,1300.0
2024-06-14 12:30:00,586.19,586.42,586.03,586.33,2345.0,586.19,586.42,586.03,586.33,2345.0
2024-06-14 12:35:00,586.56,587.0,586.55,587.0,400.0,586.56,587.0,586.55,587.0,400.0
2024-06-14 12:40:00,587.31,587.31,586.67,586.69,300.0,587.31,587.31,586.67,586.69,300.0
2024-06-14 12:45:00,586.93,586.93,586.56,586.56,300.0,586.93,586.93,586.56,586.56,300.0
2024-06-14 12:50:00,586.9,587.27,586.71,586.71,1002.0,586.9,587.27,586.71,586.71,1002.0
2024-06-14 12:55:00,586.6,586.96,586.6,586.96,652.0,586.6,586.96,586.6,586.96,652.0
2024-06-14 13:00:00,587.23,587.24,587.05,587.09,500.0,587.23,587.24,587.05,587.09,500.0
2024-06-14 13:05:00,587.08,587.6,586.8,587.6,1973.0,587.08,587.6,586.8,587.6,1973.0
2024-06-14 13:10:00,587.47,588.28,587.43,588.14,4856.0,587.47,588.28,587.43,588.14,4856.0
2024-06-14 13:15:00,588.42,588.76,588.41,588.45,3991.0,588.42,588.76,588.41,588.45,3991.0
2024-06-14 13:20:00,588.72,589.18,588.72,588.81,1496.0,588.72,589.18,588.72,588.81,1496.0
2024-06-14 13:25:00,589.02,589.9,588.72,589.39,4628.0,589.02,589.9,588.72,589.39,4628.0
2024-06-14 13:30:00,589.68,589.9,589.46,589.64,2700.0,589.68,589.9,589.46,589.64,2700.0
2024-06-14 13:35:00,589.52,589.76,589.02,589.75,3550.0,589.52,589.76,589.02,589.75,3550.0
2024-06-14 13:40:00,589.57,589.76,589.1,589.36,2165.0,589.57,589.76,589.1,589.36,2165.0
2024-06-14 13:45:00,589.73,590.0,589.57,589.61,2797.0,589.73,590.0,589.57,589.61,2797.0
2024-06-14 13:50:00,589.78,590.2,589.75,590.2,2178.0,589.78,590.2,589.75,590.2,2178.0
2024-06-14 13:55:00,590.19,590.19,589.27,589.39,1831.0,590.19,590.19,589.27,589.39,1831.0
2024-06-14 14:00:00,589.33,589.33,588.57,588.96,2653.0,589.33,589.33,588.57,588.96,2653.0
2024-06-14 14:05:00,589.76,589.9,589.49,589.49,1271.0,589.76,589.9,589.49,589.49,1271.0
2024-06-14 14:10:00,589.54,589.85,589.54,589.72,596.0,589.54,589.85,589.54,589.72,596.0
2024-06-14 14:15:00,589.95,590.31,589.61,590.3,1252.0,589.95,590.31,589.61,590.3,1252.0
2024-06-14 14:20:00,590.3,590.46,589.83,590.34,4488.0,590.3,590.46,589.83,590.34,4488.0
2024-06-14 14:25:00,590.36,590.57,589.96,589.96,3855.0,590.36,590.57,589.96,589.96,3855.0
2024-06-14 14:30:00,590.04,590.26,589.66,589.78,904.0,590.04,590.26,589.66,589.78,904.0
2024-06-14 14:35:00,589.58,589.82,589.27,589.82,1310.0,589.58,589.82,589.27,589.82,1310.0
2024-06-14 14:40:00,589.85,589.85,589.06,589.65,2730.0,589.85,589.85,589.06,589.65,2730.0
2024-06-14 14:45:00,589.49,589.81,589.41,589.41,830.0,589.49,589.81,589.41,589.41,830.0
2024-06-14 14:50:00,589.93,590.39,589.93,590.38,9009.0,589.93,590.39,589.93,590.38,9009.0
2024-06-14 14:55:00,590.18,590.27,589.85,590.07,1224.0,590.18,590.27,589.85,590.07,1224.0
2024-06-14 15:00:00,589.95,589.95,589.93,589.93,477.0,589.95,589.95,589.93,589.93,477.0
2024-06-14 15:05:00,590.14,590.14,589.66,589.89,800.0,590.14,590.14,589.66,589.89,800.0
2024-06-14 15:10:00,589.84,589.85,589.33,589.33,624.0,589.84,589.85,589.33,589.33,624.0
2024-06-14 15:15:00,589.26,590.05,589.26,590.05,1728.0,589.26,590.05,589.26,590.05,1728.0
2024-06-14 15:20:00,590.02,590.16,589.92,590.01,1250.0,590.02,590.16,589.92,590.01,1250.0
2024-06-14 15:25:00,589.68,589.91,589.64,589.9,1100.0,589.68,589.91,589.64,589.9,1100.0
2024-06-14 15:30:00,589.31,589.7,589.22,589.54,1341.0,589.31,589.7,589.22,589.54,1341.0
2024-06-14 15:35:00,589.26,589.26,588.88,588.91,2053.0,589.26,589.26,588.88,588.91,2053.0
2024-06-14 15:40:00,588.89,588.93,588.64,588.74,1863.0,588.89,588.93,588.64,588.74,1863.0
2024-06-14 15:45:00,588.85,589.63,588.68,589.46,3103.0,588.85,589.63,588.68,589.46,3103.0
2024-06-14 15:50:00,589.42,590.3,588.99,590.21,10000.0,589.42,590.3,588.99,590.21,10000.0
2024-06-14 15:55:00,590.16,590.63,589.78,590.49,11113.0,590.16,590.63,589.78,590.49,11113.0
2024-06-17 09:30:00,591.0,592.74,588.85,591.61,26695.0,591.0,592.74,588.85,591.61,26695.0
2024-06-17 09:35:00,590.23,591.62,590.23,591.05,1290.0,590.23,591.62,590.23,591.05,1290.0
2024-06-17 09:40:00,591.29,591.81,590.91,591.08,1297.0,591.29,591.81,590.91,591.08,1297.0
2024-06-17 09:45:00,589.59,590.99,588.47,589.63,8903.0,589.59,590.99,588.47,589.63,8903.0
2024-06-17 09:50:00,589.54,590.06,587.57,589.42,3807.0,589.54,590.06,587.57,589.42,3807.0
2024-06-17 09:55:00,589.5,591.9,589.5,591.85,3224.0,589.5,591.9,589.5,591.85,3224.0
2024-06-17 10:00:00,591.22,591.98,589.65,590.81,1500.0,591.22,591.98,589.65,590.81,1500.0
2024-06-17 10:05:00,590.86,592.0,590.27,592.0,4225.0,590.86,592.0,590.27,592.0,4225.0
2024-06-17 10:10:00,591.9,593.82,591.9,593.82,2626.0,591.9,593.82,591.9,593.82,2626.0
2024-06-17 10:15:00,593.97,595.32,593.81,593.82,4774.0,593.97,595.32,593.81,593.82,4774.0
2024-06-17 10:20:00,593.17,594.76,593.17,594.76,2400.0,593.17,594.76,593.17,594.76,2400.0
2024-06-17 10:25:00,594.56,594.56,592.88,593.18,2271.0,594.56,594.56,592.88,593.18,2271.0
2024-06-17 10:30:00,593.7,595.95,593.58,595.53,2336.0,593.7,595.95,593.58,595.53,2336.0
2024-06-17 10:35:00,594.95,595.79,594.04,594.23,5196.0,594.95,595.79,594.04,594.23,5196.0
2024-06-17 10:40:00,594.34,596.65,593.99,595.45,5923.0,594.34,596.65,593.99,595.45,5923.0
2024-06-17 10:45:00,595.34,596.49,595.3,596.14,8727.0,595.34,596.49,595.3,596.14,8727.0
2024-06-17 10:50:00,596.14,596.29,595.64,596.25,4121.0,596.14,596.29,595.64,596.25,4121.0
2024-06-17 10:55:00,596.58,597.55,596.36,597.19,3890.0,596.58,597.55,596.36,597.19,3890.0
2024-06-17 11:00:00,597.25,597.25,596.13,596.79,5143.0,597.25,597.25,596.13,596.79,5143.0
2024-06-17 11:05:00,596.84,597.4,596.57,596.57,2335.0,596.84,597.4,596.57,596.57,2335.0
2024-06-17 11:10:00,597.02,597.27,596.41,597.27,3696.0,597.02,597.27,596.41,597.27,3696.0
2024-06-17 11:15:00,597.53,598.0,597.16,597.9,2568.0,597.53,598.0,597.16,597.9,2568.0
2024-06-17 11:20:00,598.0,598.7,597.62,598.64,5265.0,598.0,598.7,597.62,598.64,5265.0
2024-06-17 11:25:00,598.65,598.66,597.86,597.87,2712.0,598.65,598.66,597.86,597.87,2712.0
2024-06-17 11:30:00,597.69,598.42,597.37,598.26,4871.0,597.69,598.42,597.37,598.26,4871.0
2024-06-17 11:35:00,597.95,598.59,597.91,598.47,2546.0,597.95,598.59,597.91,598.47,2546.0
2024-06-17 11:40:00,598.69,599.78,598.44,599.77,7457.0,598.69,599.78,598.44,599.77,7457.0
2024-06-17 11:45:00,599.76,601.04,599.68,600.89,29055.0,599.76,601.04,599.68,600.89,29055.0
2024-06-17 11:50:00,601.29,602.78,601.06,602.51,6505.0,601.29,602.78,601.06,602.51,6505.0
2024-06-17 11:55:00,602.15,602.78,601.7,601.88,7592.0,602.15,602.78,601.7,601.88,7592.0
2024-06-17 12:00:00,601.89,602.24,601.39,602.14,7945.0,601.89,602.24,601.39,602.14,7945.0
2024-06-17 12:05:00,602.17,602.79,601.78,602.31,8480.0,602.17,602.79,601.78,602.31,8480.0
2024-06-17 12:10:00,602.31,602.67,601.88,602.54,6111.0,602.31,602.67,601.88,602.54,6111.0
2024-06-17 12:15:00,602.56,603.23,602.14,603.0,9213.0,602.56,603.23,602.14,603.0,9213.0
2024-06-17 12:20:00,603.5,604.42,603.31,604.42,3089.0,603.5,604.42,603.31,604.42,3089.0
2024-06-17 12:25:00,604.25,605.67,604.25,605.41,7699.0,604.25,605.67,604.25,605.41,7699.0
2024-06-17 12:30:00,605.49,606.59,605.48,606.15,5179.0,605.49,606.59,605.48,606.15,5179.0
2024-06-17 12:35:00,605.96,606.18,605.12,605.12,4568.0,605.96,606.18,605.12,605.12,4568.0
2024-06-17 12:40:00,605.09,606.7,605.03,606.62,2733.0,605.09,606.7,605.03,606.62,2733.0
2024-06-17 12:45:00,606.6,606.99,606.59,606.99,2506.0,606.6,606.99,606.59,606.99,2506.0
2024-06-17 12:50:00,607.1,607.9,606.43,606.61,5426.0,607.1,607.9,606.43,606.61,5426.0
2024-06-17 12:55:00,606.61,606.83,606.56,606.63,1083.0,606.61,606.83,606.56,606.63,1083.0
2024-06-17 13:00:00,606.68,607.69,606.41,607.69,4355.0,606.68,607.69,606.41,607.69,4355.0
2024-06-17 13:05:00,607.54,608.46,607.54,608.46,5938.0,607.54,608.46,607.54,608.46,5938.0
2024-06-17 13:10:00,608.41,608.76,608.18,608.6,10289.0,608.41,608.76,608.18,608.6,10289.0
2024-06-17 13:15:00,608.41,609.1,608.22,609.1,3200.0,608.41,609.1,608.22,609.1,3200.0
2024-06-17 13:20:00,609.26,609.85,609.26,609.42,5576.0,609.26,609.85,609.26,609.42,5576.0
2024-06-17 13:25:00,609.19,609.27,608.47,608.69,5562.0,609.19,609.27,608.47,608.69,5562.0
2024-06-17 13:30:00,609.0,610.0,608.94,609.82,8599.0,609.0,610.0,608.94,609.82,8599.0
2024-06-17 13:35:00,609.93,610.69,609.6,610.12,15388.0,609.93,610.69,609.6,610.12,15388.0
2024-06-17 13:40:00,609.74,610.31,609.22,609.81,2481.0,609.74,610.31,609.22,609.81,2481.0
2024-06-17 13:45:00,610.12,610.84,609.77,610.58,18692.0,610.12,610.84,609.77,610.58,18692.0
2024-06-17 13:50:00,610.69,613.38,610.69,612.7,7729.0,610.69,613.38,610.69,612.7,7729.0
2024-06-17 13:55:00,612.46,613.24,612.2,612.87,3249.0,612.46,613.24,612.2,612.87,3249.0
2024-06-17 14:00:00,613.0,613.28,612.0,612.21,3535.0,613.0,613.28,612.0,612.21,3535.0
2024-06-17 14:05:00,612.3,613.39,612.3,613.33,4589.0,612.3,613.39,612.3,613.33,4589.0
2024-06-17 14:10:00,613.75,613.75,611.98,612.16,3080.0,613.75,613.75,611.98,612.16,3080.0
2024-06-17 14:15:00,611.88,612.51,611.63,611.63,1775.0,611.88,612.51,611.63,611.63,1775.0
2024-06-17 14:20:00,612.4,613.5,612.4,613.21,1200.0,612.4,613.5,612.4,613.21,1200.0
2024-06-17 14:25:00,612.99,613.7,612.99,613.59,2572.0,612.99,613.7,612.99,613.59,2572.0
2024-06-17 14:30:00,613.59,614.04,613.42,614.04,4521.0,613.59,614.04,613.42,614.04,4521.0
2024-06-17 14:35:00,613.83,614.25,613.3,613.55,2614.0,613.83,614.25,613.3,613.55,2614.0
2024-06-17 14:40:00,613.3,613.34,612.17,613.32,7795.0,613.3,613.34,612.17,613.32,7795.0
2024-06-17 14:45:00,613.06,613.36,612.45,612.9,5595.0,613.06,613.36,612.45,612.9,5595.0
2024-06-17 14:50:00,613.16,613.27,612.71,612.79,3379.0,613.16,613.27,612.71,612.79,3379.0
2024-06-17 14:55:00,612.49,613.3,612.49,613.19,8851.0,612.49,613.3,612.49,613.19,8851.0
2024-06-17 15:00:00,613.08,613.25,612.25,612.31,4062.0,613.08,613.25,612.25,612.31,4062.0
2024-06-17 15:05:00,612.6,613.68,612.59,613.47,2642.0,612.6,613.68,612.59,613.47,2642.0
2024-06-17 15:10:00,613.23,613.48,613.07,613.42,3248.0,613.23,613.48,613.07,613.42,3248.0
2024-06-17 15:15:00,613.53,614.46,613.14,614.37,7404.0,613.53,614.46,613.14,614.37,7404.0
2024-06-17 15:20:00,614.26,614.27,613.68,613.98,2553.0,614.26,614.27,613.68,613.98,2553.0
2024-06-17 15:25:00,613.98,614.95,613.9,614.24,10199.0,613.98,614.95,613.9,614.24,10199.0
2024-06-17 15:30:00,614.1,614.66,613.79,613.79,2095.0,614.1,614.66,613.79,613.79,2095.0
2024-06-17 15:35:00,614.14,614.26,613.69,614.15,960.0,614.14,614.26,613.69,614.15,960.0
2024-06-17 15:40:00,614.27,614.85,614.09,614.1,6024.0,614.27,614.85,614.09,614.1,6024.0
2024-06-17 15:45:00,614.25,614.85,614.12,614.5,2806.0,614.25,614.85,614.12,614.5,2806.0
2024-06-17 15:50:00,614.25,614.52,611.82,612.63,24666.0,614.25,614.52,611.82,612.63,24666.0
2024-06-17 15:55:00,612.53,613.62,612.46,613.03,24393.0,612.53,613.62,612.46,613.03,24393.0
2024-06-18 09:30:00,611.41,616.0,608.77,613.35,55986.0,611.41,616.0,608.77,613.35,55986.0
2024-06-18 09:35:00,613.37,613.37,609.24,610.45,13278.0,613.37,613.37,609.24,610.45,13278.0
2024-06-18 09:40:00,610.39,610.82,607.31,607.31,14921.0,610.39,610.82,607.31,607.31,14921.0
2024-06-18 09:45:00,607.9,612.77,607.4,611.46,8097.0,607.9,612.77,607.4,611.46,8097.0
2024-06-18 09:50:00,611.38,612.39,610.82,611.79,5330.0,611.38,612.39,610.82,611.79,5330.0
2024-06-18 09:55:00,612.4,615.4,612.39,614.68,6576.0,612.4,615.4,612.39,614.68,6576.0
2024-06-18 10:00:00,614.68,615.97,614.0,615.97,6347.0,614.68,615.97,614.0,615.97,6347.0
2024-06-18 10:05:00,615.58,616.09,614.84,615.6,3934.0,615.58,616.09,614.84,615.6,3934.0
2024-06-18 10:10:00,615.64,615.65,614.11,614.46,5425.0,615.64,615.65,614.11,614.46,5425.0
2024-06-18 10:15:00,614.29,615.3,613.95,614.51,2139.0,614.29,615.3,613.95,614.51,2139.0
2024-06-18 10:20:00,613.51,614.52,612.71,614.52,5640.0,613.51,614.52,612.71,614.52,5640.0
2024-06-18 10:25:00,614.15,616.0,614.15,615.49,4483.0,614.15,616.0,614.15,615.49,4483.0
2024-06-18 10:30:00,615.13,617.4,615.13,617.19,5968.0,615.13,617.4,615.13,617.19,5968.0
2024-06-18 10:35:00,616.84,618.41,616.82,618.36,5744.0,616.84,618.41,616.82,618.36,5744.0
2024-06-18 10:40:00,618.03,618.83,616.31,616.31,8006.0,618.03,618.83,616.31,616.31,8006.0
2024-06-18 10:45:00,615.89,617.76,615.64,617.75,3157.0,615.89,617.76,615.64,617.75,3157.0
2024-06-18 10:50:00,617.76,618.07,617.13,617.32,3072.0,617.76,618.07,617.13,617.32,3072.0
2024-06-18 10:55:00,616.84,617.72,615.63,616.17,5458.0,616.84,617.72,615.63,616.17,5458.0
2024-06-18 11:00:00,616.38,617.34,616.35,617.06,3019.0,616.38,617.34,616.35,617.06,3019.0
2024-06-18 11:05:00,616.52,617.05,614.96,614.97,11628.0,616.52,617.05,614.96,614.97,11628.0
2024-06-18 11:10:00,614.91,614.91,613.93,613.94,1393.0,614.91,614.91,613.93,613.94,1393.0
2024-06-18 11:15:00,614.07,615.13,613.84,615.13,3095.0,614.07,615.13,613.84,615.13,3095.0
2024-06-18 11:20:00,615.68,616.2,615.67,615.85,2000.0,615.68,616.2,615.67,615.85,2000.0
2024-06-18 11:25:00,616.09,616.7,615.75,616.29,4038.0,616.09,616.7,615.75,616.29,4038.0
2024-06-18 11:30:00,616.39,616.56,615.72,615.85,3540.0,616.39,616.56,615.72,615.85,3540.0
2024-06-18 11:35:00,615.88,616.83,615.82,616.44,3809.0,615.88,616.83,615.82,616.44,3809.0
2024-06-18 11:40:00,616.6,617.18,616.56,616.6,1209.0,616.6,617.18,616.56,616.6,1209.0
2024-06-18 11:45:00,616.65,616.93,616.58,616.74,1814.0,616.65,616.93,616.58,616.74,1814.0
2024-06-18 11:50:00,616.85,616.85,616.2,616.22,2303.0,616.85,616.85,616.2,616.22,2303.0
2024-06-18 11:55:00,616.5,616.93,616.49,616.88,704.0,616.5,616.93,616.49,616.88,704.0
2024-06-18 12:00:00,617.14,617.78,617.0,617.78,1530.0,617.14,617.78,617.0,617.78,1530.0
2024-06-18 12:05:00,617.79,618.12,617.62,618.08,955.0,617.79,618.12,617.62,618.08,955.0
2024-06-18 12:10:00,618.29,618.67,617.66,617.95,6131.0,618.29,618.67,617.66,617.95,6131.0
2024-06-18 12:15:00,618.08,618.61,617.85,618.0,2146.0,618.08,618.61,617.85,618.0,2146.0
2024-06-18 12:20:00,617.97,618.3,617.81,618.07,3366.0,617.97,618.3,617.81,618.07,3366.0
2024-06-18 12:25:00,618.22,618.51,617.83,618.22,3730.0,618.22,618.51,617.83,618.22,3730.0
2024-06-18 12:30:00,618.19,618.53,618.11,618.37,1711.0,618.19,618.53,618.11,618.37,1711.0
2024-06-18 12:35:00,618.6,618.6,617.73,617.84,3926.0,618.6,618.6,617.73,617.84,3926.0
2024-06-18 12:40:00,617.54,618.24,617.54,618.24,3045.0,617.54,618.24,617.54,618.24,3045.0
2024-06-18 12:45:00,617.86,618.29,617.64,617.64,3227.0,617.86,618.29,617.64,617.64,3227.0
2024-06-18 12:50:00,617.6,619.15,617.6,619.0,4974.0,617.6,619.15,617.6,619.0,4974.0
2024-06-18 12:55:00,618.7,619.3,618.7,619.3,1125.0,618.7,619.3,618.7,619.3,1125.0
2024-06-18 13:00:00,619.16,619.27,618.19,618.3,3205.0,619.16,619.27,618.19,618.3,3205.0
2024-06-18 13:05:00,617.79,618.47,617.54,618.46,2613.0,617.79,618.47,617.54,618.46,2613.0
2024-06-18 13:10:00,618.49,618.62,618.28,618.28,458.0,618.49,618.62,618.28,618.28,458.0
2024-06-18 13:15:00,618.57,618.81,618.16,618.31,1732.0,618.57,618.81,618.16,618.31,1732.0
2024-06-18 13:20:00,618.19,618.59,618.05,618.47,1985.0,618.19,618.59,618.05,618.47,1985.0
2024-06-18 13:25:00,618.21,619.03,618.21,619.02,1269.0,618.21,619.03,618.21,619.02,1269.0
2024-06-18 13:30:00,618.82,619.45,618.33,619.25,4000.0,618.82,619.45,618.33,619.25,4000.0
2024-06-18 13:35:00,619.22,619.39,618.86,619.25,1772.0,619.22,619.39,618.86,619.25,1772.0
2024-06-18 13:40:00,619.37,619.37,619.2,619.2,898.0,619.37,619.37,619.2,619.2,898.0
2024-06-18 13:45:00,619.27,619.63,619.27,619.5,1438.0,619.27,619.63,619.27,619.5,1438.0
2024-06-18 13:50:00,619.53,619.56,619.53,619.56,332.0,619.53,619.56,619.53,619.56,332.0
2024-06-18 13:55:00,619.37,619.37,618.83,618.85,2396.0,619.37,619.37,618.83,618.85,2396.0
2024-06-18 14:00:00,618.72,618.93,618.14,618.76,2302.0,618.72,618.93,618.14,618.76,2302.0
2024-06-18 14:05:00,618.8,619.14,618.67,618.67,927.0,618.8,619.14,618.67,618.67,927.0
2024-06-18 14:10:00,618.72,619.01,618.3,618.31,1375.0,618.72,619.01,618.3,618.31,1375.0
2024-06-18 14:15:00,618.34,618.47,617.54,617.92,3784.0,618.34,618.47,617.54,617.92,3784.0
2024-06-18 14:20:00,617.71,618.09,617.71,617.85,1142.0,617.71,618.09,617.71,617.85,1142.0
2024-06-18 14:25:00,617.7,618.49,617.66,618.45,2850.0,617.7,618.49,617.66,618.45,2850.0
2024-06-18 14:30:00,618.45,618.59,617.95,618.15,2031.0,618.45,618.59,617.95,618.15,2031.0
2024-06-18 14:35:00,618.14,618.15,617.68,617.68,1395.0,618.14,618.15,617.68,617.68,1395.0
2024-06-18 14:40:00,617.88,618.42,617.68,618.42,2329.0,617.88,618.42,617.68,618.42,2329.0
2024-06-18 14:45:00,618.5,618.79,618.46,618.66,1613.0,618.5,618.79,618.46,618.66,1613.0
2024-06-18 14:50:00,618.79,619.61,618.75,619.0,4113.0,618.79,619.61,618.75,619.0,4113.0
2024-06-18 14:55:00,619.0,619.42,618.61,619.42,3048.0,619.0,619.42,618.61,619.42,3048.0
2024-06-18 15:00:00,619.43,619.43,618.84,619.02,3145.0,619.43,619.43,618.84,619.02,3145.0
2024-06-18 15:05:00,619.02,619.29,618.88,619.08,2552.0,619.02,619.29,618.88,619.08,2552.0
2024-06-18 15:10:00,619.1,619.33,618.9,619.33,2755.0,619.1,619.33,618.9,619.33,2755.0
2024-06-18 15:15:00,619.45,620.03,619.45,619.48,11610.0,619.45,620.03,619.45,619.48,11610.0
2024-06-18 15:20:00,619.45,620.24,619.34,620.24,3696.0,619.45,620.24,619.34,620.24,3696.0
2024-06-18 15:25:00,620.23,620.41,619.71,619.9,6685.0,620.23,620.41,619.71,619.9,6685.0
2024-06-18 15:30:00,619.87,620.18,619.84,620.04,4029.0,619.87,620.18,619.84,620.04,4029.0
2024-06-18 15:35:00,620.13,620.13,619.22,619.89,7116.0,620.13,620.13,619.22,619.89,7116.0
2024-06-18 15:40:00,619.88,620.0,618.81,619.08,9632.0,619.88,620.0,618.81,619.08,9632.0
2024-06-18 15:45:00,618.98,619.65,618.67,618.67,11303.0,618.98,619.65,618.67,618.67,11303.0
2024-06-18 15:50:00,618.35,620.27,618.35,619.82,17060.0,618.35,620.27,618.35,619.82,17060.0
2024-06-18 15:55:00,619.81,620.59,619.55,620.59,21178.0,619.81,620.59,619.55,620.59,21178.0
2024-06-20 09:30:00,622.95,622.99,615.31,615.69,35929.0,622.95,622.99,615.31,615.69,35929.0
2024-06-20 09:35:00,616.62,620.28,616.43,619.32,11012.0,616.62,620.28,616.43,619.32,11012.0
2024-06-20 09:40:00,619.27,621.29,618.95,619.88,16360.0,619.27,621.29,618.95,619.88,16360.0
2024-06-20 09:45:00,619.96,619.96,616.4,618.8,7117.0,619.96,619.96,616.4,618.8,7117.0
2024-06-20 09:50:00,618.23,618.99,617.43,618.04,6842.0,618.23,618.99,617.43,618.04,6842.0
2024-06-20 09:55:00,617.72,620.0,617.72,618.11,5936.0,617.72,620.0,617.72,618.11,5936.0
2024-06-20 10:00:00,618.02,618.02,615.49,616.29,5897.0,618.02,618.02,615.49,616.29,5897.0
2024-06-20 10:05:00,615.76,616.55,615.4,616.37,3475.0,615.76,616.55,615.4,616.37,3475.0
2024-06-20 10:10:00,616.37,616.84,613.96,614.32,13126.0,616.37,616.84,613.96,614.32,13126.0
2024-06-20 10:15:00,614.18,616.38,614.16,614.79,16079.0,614.18,616.38,614.16,614.79,16079.0
2024-06-20 10:20:00,615.08,616.26,614.56,614.76,6841.0,615.08,616.26,614.56,614.76,6841.0
2024-06-20 10:25:00,614.4,615.42,614.4,614.42,7523.0,614.4,615.42,614.4,614.42,7523.0
2024-06-20 10:30:00,614.38,614.77,613.06,613.71,5134.0,614.38,614.77,613.06,613.71,5134.0
2024-06-20 10:35:00,614.0,614.81,613.0,614.17,4720.0,614.0,614.81,613.0,614.17,4720.0
2024-06-20 10:40:00,614.2,615.47,613.88,615.47,4190.0,614.2,615.47,613.88,615.47,4190.0
2024-06-20 10:45:00,615.31,615.35,614.84,615.0,5383.0,615.31,615.35,614.84,615.0,5383.0
2024-06-20 10:50:00,615.26,616.49,615.26,615.9,2724.0,615.26,616.49,615.26,615.9,2724.0
2024-06-20 10:55:00,616.07,616.33,614.92,615.79,3930.0,616.07,616.33,614.92,615.79,3930.0
2024-06-20 11:00:00,615.75,616.33,615.59,615.59,1107.0,615.75,616.33,615.59,615.59,1107.0
2024-06-20 11:05:00,615.13,616.93,615.13,616.39,1290.0,615.13,616.93,615.13,616.39,1290.0
2024-06-20 11:10:00,616.65,617.31,616.55,616.99,1500.0,616.65,617.31,616.55,616.99,1500.0
2024-06-20 11:15:00,617.19,617.75,616.98,617.2,3704.0,617.19,617.75,616.98,617.2,3704.0
2024-06-20 11:20:00,617.2,617.2,615.43,615.68,9101.0,617.2,617.2,615.43,615.68,9101.0
2024-06-20 11:25:00,615.7,616.49,614.81,616.07,20832.0,615.7,616.49,614.81,616.07,20832.0
2024-06-20 11:30:00,615.52,616.78,615.52,616.3,2576.0,615.52,616.78,615.52,616.3,2576.0
2024-06-20 11:35:00,616.41,617.42,616.21,617.42,2674.0,616.41,617.42,616.21,617.42,2674.0
2024-06-20 11:40:00,617.41,618.1,617.21,618.09,4353.0,617.41,618.1,617.21,618.09,4353.0
2024-06-20 11:45:00,618.08,618.08,616.5,616.5,4808.0,618.08,618.08,616.5,616.5,4808.0
2024-06-20 11:50:00,616.48,616.86,616.17,616.17,2864.0,616.48,616.86,616.17,616.17,2864.0
2024-06-20 11:55:00,616.16,616.43,615.16,615.16,1300.0,616.16,616.43,615.16,615.16,1300.0
2024-06-20 12:00:00,614.53,615.28,614.37,614.44,4073.0,614.53,615.28,614.37,614.44,4073.0
2024-06-20 12:05:00,614.63,614.85,613.87,614.01,4306.0,614.63,614.85,613.87,614.01,4306.0
2024-06-20 12:10:00,614.39,615.06,613.85,613.85,8083.0,614.39,615.06,613.85,613.85,8083.0
2024-06-20 12:15:00,613.99,613.99,612.44,612.44,9190.0,613.99,613.99,612.44,612.44,9190.0
2024-06-20 12:20:00,612.38,612.38,610.98,610.98,3787.0,612.38,612.38,610.98,610.98,3787.0
2024-06-20 12:25:00,610.72,611.89,610.72,611.2,8076.0,610.72,611.89,610.72,611.2,8076.0
2024-06-20 12:30:00,610.4,610.41,608.64,609.86,4121.0,610.4,610.41,608.64,609.86,4121.0
2024-06-20 12:35:00,610.07,610.07,609.0,609.66,900.0,610.07,610.07,609.0,609.66,900.0
2024-06-20 12:40:00,609.63,612.07,609.27,611.48,3546.0,609.63,612.07,609.27,611.48,3546.0
2024-06-20 12:45:00,611.44,612.47,611.44,612.22,3548.0,611.44,612.47,611.44,612.22,3548.0
2024-06-20 12:50:00,612.47,613.82,612.47,612.83,2001.0,612.47,613.82,612.47,612.83,2001.0
2024-06-20 12:55:00,613.04,613.74,612.54,613.66,4345.0,613.04,613.74,612.54,613.66,4345.0
2024-06-20 13:00:00,613.36,613.66,612.09,612.33,5880.0,613.36,613.66,612.09,612.33,5880.0
2024-06-20 13:05:00,612.43,612.5,610.56,611.46,4785.0,612.43,612.5,610.56,611.46,4785.0
2024-06-20 13:10:00,611.43,612.52,611.35,612.22,2011.0,611.43,612.52,611.35,612.22,2011.0
2024-06-20 13:15:00,612.21,612.47,612.06,612.47,1138.0,612.21,612.47,612.06,612.47,1138.0
2024-06-20 13:20:00,612.35,612.8,611.25,611.28,4926.0,612.35,612.8,611.25,611.28,4926.0
2024-06-20 13:25:00,611.12,611.38,610.86,610.94,2889.0,611.12,611.38,610.86,610.94,2889.0
2024-06-20 13:30:00,611.27,611.27,609.75,610.19,1447.0,611.27,611.27,609.75,610.19,1447.0
2024-06-20 13:35:00,609.41,609.5,607.27,607.84,2484.0,609.41,609.5,607.27,607.84,2484.0
2024-06-20 13:40:00,608.04,609.22,607.92,609.13,1888.0,608.04,609.22,607.92,609.13,1888.0
2024-06-20 13:45:00,609.06,610.18,608.74,610.05,5240.0,609.06,610.18,608.74,610.05,5240.0
2024-06-20 13:50:00,609.57,610.65,609.53,609.86,9603.0,609.57,610.65,609.53,609.86,9603.0
2024-06-20 13:55:00,610.24,610.85,610.24,610.85,760.0,610.24,610.85,610.24,610.85,760.0
2024-06-20 14:00:00,610.94,611.46,610.7,611.46,1632.0,610.94,611.46,610.7,611.46,1632.0
2024-06-20 14:05:00,611.54,612.22,611.53,611.9,3842.0,611.54,612.22,611.53,611.9,3842.0
2024-06-20 14:10:00,612.13,612.16,610.7,610.7,6248.0,612.13,612.16,610.7,610.7,6248.0
2024-06-20 14:15:00,610.98,611.96,610.98,611.51,5170.0,610.98,611.96,610.98,611.51,5170.0
2024-06-20 14:20:00,611.48,611.7,611.17,611.63,3970.0,611.48,611.7,611.17,611.63,3970.0
2024-06-20 14:25:00,611.67,612.21,611.52,612.0,3517.0,611.67,612.21,611.52,612.0,3517.0
2024-06-20 14:30:00,612.12,612.26,609.41,609.42,8381.0,612.12,612.26,609.41,609.42,8381.0
2024-06-20 14:35:00,609.2,610.01,609.2,610.01,1595.0,609.2,610.01,609.2,610.01,1595.0
2024-06-20 14:40:00,610.24,610.24,609.82,609.82,300.0,610.24,610.24,609.82,609.82,300.0
2024-06-20 14:45:00,610.0,610.53,609.4,609.76,2411.0,610.0,610.53,609.4,609.76,2411.0
2024-06-20 14:50:00,609.91,610.21,609.68,610.0,4106.0,609.91,610.21,609.68,610.0,4106.0
2024-06-20 14:55:00,610.0,610.21,609.69,610.21,1708.0,610.0,610.21,609.69,610.21,1708.0
2024-06-20 15:00:00,610.13,610.16,609.14,609.16,1728.0,610.13,610.16,609.14,609.16,1728.0
2024-06-20 15:05:00,609.13,609.8,608.84,609.76,1575.0,609.13,609.8,608.84,609.76,1575.0
2024-06-20 15:10:00,609.57,610.05,608.73,610.05,2836.0,609.57,610.05,608.73,610.05,2836.0
2024-06-20 15:15:00,609.62,609.72,608.78,608.79,780.0,609.62,609.72,608.78,608.79,780.0
2024-06-20 15:20:00,608.44,608.56,607.64,607.79,2012.0,608.44,608.56,607.64,607.79,2012.0
2024-06-20 15:25:00,608.18,609.74,608.18,609.67,2252.0,608.18,609.74,608.18,609.67,2252.0
2024-06-20 15:30:00,609.6,610.43,609.05,610.43,1753.0,609.6,610.43,609.05,610.43,1753.0
2024-06-20 15:35:00,610.74,610.83,610.4,610.4,2561.0,610.74,610.83,610.4,610.4,2561.0
2024-06-20 15:40:00,610.42,611.42,610.42,611.3,1764.0,610.42,611.42,610.42,611.3,1764.0
2024-06-20 15:45:00,611.53,611.71,611.05,611.36,3381.0,611.53,611.71,611.05,611.36,3381.0
2024-06-20 15:50:00,611.35,612.21,611.19,612.19,6635.0,611.35,612.21,611.19,612.19,6635.0
2024-06-20 15:55:00,611.89,611.89,610.02,610.15,38815.0,611.89,611.89,610.02,610.15,38815.0
2024-06-21 09:30:00,613.6,613.6,608.78,610.62,192609.0,613.6,613.6,608.78,610.62,192609.0
2024-06-21 09:35:00,610.8,611.89,608.19,608.95,1571.0,610.8,611.89,608.19,608.95,1571.0
2024-06-21 09:40:00,608.57,608.7,605.01,605.01,4000.0,608.57,608.7,605.01,605.01,4000.0
2024-06-21 09:45:00,605.03,606.04,600.03,601.38,16069.0,605.03,606.04,600.03,601.38,16069.0
2024-06-21 09:50:00,601.01,602.09,599.67,600.69,4275.0,601.01,602.09,599.67,600.69,4275.0
2024-06-21 09:55:00,601.48,603.0,601.48,603.0,1305.0,601.48,603.0,601.48,603.0,1305.0
2024-06-21 10:00:00,602.44,603.3,601.87,602.25,3848.0,602.44,603.3,601.87,602.25,3848.0
2024-06-21 10:05:00,601.96,601.96,600.88,601.71,4208.0,601.96,601.96,600.88,601.71,4208.0
2024-06-21 10:10:00,601.97,604.61,601.68,604.6,5749.0,601.97,604.61,601.68,604.6,5749.0
2024-06-21 10:15:00,604.54,605.22,604.07,604.99,3520.0,604.54,605.22,604.07,604.99,3520.0
2024-06-21 10:20:00,605.42,605.57,602.5,602.5,1232.0,605.42,605.57,602.5,602.5,1232.0
2024-06-21 10:25:00,602.65,603.41,602.11,603.15,2371.0,602.65,603.41,602.11,603.15,2371.0
2024-06-21 10:30:00,603.53,603.53,602.06,602.06,1196.0,603.53,603.53,602.06,602.06,1196.0
2024-06-21 10:35:00,602.06,603.98,602.06,602.78,3219.0,602.06,603.98,602.06,602.78,3219.0
2024-06-21 10:40:00,602.62,603.4,602.3,603.04,3122.0,602.62,603.4,602.3,603.04,3122.0
2024-06-21 10:45:00,603.09,605.22,603.04,604.89,2466.0,603.09,605.22,603.04,604.89,2466.0
2024-06-21 10:50:00,604.74,605.32,603.13,603.51,4023.0,604.74,605.32,603.13,603.51,4023.0
2024-06-21 10:55:00,603.63,606.7,603.63,606.7,4878.0,603.63,606.7,603.63,606.7,4878.0
2024-06-21 11:00:00,606.93,606.93,606.8,606.81,500.0,606.93,606.93,606.8,606.81,500.0
2024-06-21 11:05:00,607.21,608.08,606.81,607.72,2737.0,607.21,608.08,606.81,607.72,2737.0
2024-06-21 11:10:00,607.86,608.64,607.85,608.64,1400.0,607.86,608.64,607.85,608.64,1400.0
2024-06-21 11:15:00,608.17,608.72,607.56,608.72,2312.0,608.17,608.72,607.56,608.72,2312.0
2024-06-21 11:20:00,608.85,609.04,607.97,607.98,1200.0,608.85,609.04,607.97,607.98,1200.0
2024-06-21 11:25:00,607.79,607.79,606.53,607.51,2484.0,607.79,607.79,606.53,607.51,2484.0
2024-06-21 11:30:00,606.95,607.66,606.46,606.46,3522.0,606.95,607.66,606.46,606.46,3522.0
2024-06-21 11:35:00,606.16,606.92,605.97,606.23,1594.0,606.16,606.92,605.97,606.23,1594.0
2024-06-21 11:40:00,606.19,607.18,605.86,607.03,949.0,606.19,607.18,605.86,607.03,949.0
2024-06-21 11:45:00,607.43,608.03,607.3,608.03,1789.0,607.43,608.03,607.3,608.03,1789.0
2024-06-21 11:50:00,608.12,609.63,608.11,609.63,1729.0,608.12,609.63,608.11,609.63,1729.0
2024-06-21 11:55:00,609.99,609.99,609.27,609.35,1675.0,609.99,609.99,609.27,609.35,1675.0
2024-06-21 12:00:00,609.21,609.56,608.76,609.56,973.0,609.21,609.56,608.76,609.56,973.0
2024-06-21 12:05:00,609.39,609.4,608.85,608.95,800.0,609.39,609.4,608.85,608.95,800.0
2024-06-21 12:10:00,607.98,608.71,607.97,608.71,1255.0,607.98,608.71,607.97,608.71,1255.0
2024-06-21 12:15:00,608.61,610.0,608.61,609.98,2404.0,608.61,610.0,608.61,609.98,2404.0
2024-06-21 12:20:00,609.99,609.99,609.57,609.57,558.0,609.99,609.99,609.57,609.57,558.0
2024-06-21 12:25:00,609.38,609.38,608.17,608.52,1793.0,609.38,609.38,608.17,608.52,1793.0
2024-06-21 12:30:00,608.95,608.95,608.87,608.87,600.0,608.95,608.95,608.87,608.87,600.0
2024-06-21 12:35:00,608.61,609.21,608.54,609.21,961.0,608.61,609.21,608.54,609.21,961.0
2024-06-21 12:40:00,609.39,609.88,609.09,609.3,1260.0,609.39,609.88,609.09,609.3,1260.0
2024-06-21 12:45:00,609.25,609.26,607.96,608.51,2645.0,609.25,609.26,607.96,608.51,2645.0
2024-06-21 12:50:00,608.21,608.62,607.83,608.11,2101.0,608.21,608.62,607.83,608.11,2101.0
2024-06-21 12:55:00,608.1,608.39,608.1,608.1,2002.0,608.1,608.39,608.1,608.1,2002.0
2024-06-21 13:00:00,608.13,608.14,606.94,607.17,819.0,608.13,608.14,606.94,607.17,819.0
2024-06-21 13:05:00,607.3,607.81,607.13,607.42,1472.0,607.3,607.81,607.13,607.42,1472.0
2024-06-21 13:10:00,607.8,608.35,607.8,608.35,413.0,607.8,608.35,607.8,608.35,413.0
2024-06-21 13:15:00,608.01,608.01,607.52,608.0,408.0,608.01,608.01,607.52,608.0,408.0
2024-06-21 13:20:00,607.19,607.19,606.74,606.81,500.0,607.19,607.19,606.74,606.81,500.0
2024-06-21 13:25:00,606.86,607.46,606.67,607.42,2369.0,606.86,607.46,606.67,607.42,2369.0
2024-06-21 13:30:00,607.31,607.31,607.3,607.31,100.0,607.31,607.31,607.3,607.31,100.0
2024-06-21 13:35:00,606.47,607.24,606.47,607.24,3444.0,606.47,607.24,606.47,607.24,3444.0
2024-06-21 13:40:00,607.15,607.15,606.85,606.95,700.0,607.15,607.15,606.85,606.95,700.0
2024-06-21 13:45:00,606.94,607.35,606.7,607.25,1776.0,606.94,607.35,606.7,607.25,1776.0
2024-06-21 13:50:00,607.31,607.96,607.31,607.56,1956.0,607.31,607.96,607.31,607.56,1956.0
2024-06-21 13:55:00,607.44,607.58,606.97,606.97,1334.0,607.44,607.58,606.97,606.97,1334.0
2024-06-21 14:00:00,606.96,607.5,606.46,607.13,6088.0,606.96,607.5,606.46,607.13,6088.0
2024-06-21 14:05:00,607.59,608.05,606.85,607.23,7149.0,607.59,608.05,606.85,607.23,7149.0
2024-06-21 14:10:00,606.91,608.01,606.91,607.67,1221.0,606.91,608.01,606.91,607.67,1221.0
2024-06-21 14:15:00,608.01,608.09,606.55,606.64,2822.0,608.01,608.09,606.55,606.64,2822.0
2024-06-21 14:20:00,606.45,606.71,605.63,605.63,7390.0,606.45,606.71,605.63,605.63,7390.0
2024-06-21 14:25:00,605.64,606.43,605.46,606.43,5919.0,605.64,606.43,605.46,606.43,5919.0
2024-06-21 14:30:00,606.84,607.38,606.84,607.15,1072.0,606.84,607.38,606.84,607.15,1072.0
2024-06-21 14:35:00,607.37,607.38,606.57,607.03,1444.0,607.37,607.38,606.57,607.03,1444.0
2024-06-21 14:40:00,606.65,606.85,606.34,606.82,1228.0,606.65,606.85,606.34,606.82,1228.0
2024-06-21 14:45:00,606.86,607.2,606.85,607.06,600.0,606.86,607.2,606.85,607.06,600.0
2024-06-21 14:50:00,607.29,608.43,607.06,608.29,3665.0,607.29,608.43,607.06,608.29,3665.0
2024-06-21 14:55:00,608.31,608.31,607.11,607.11,1660.0,608.31,608.31,607.11,607.11,1660.0
2024-06-21 15:00:00,607.52,607.68,607.52,607.68,580.0,607.52,607.68,607.52,607.68,580.0
2024-06-21 15:05:00,607.53,607.98,607.53,607.65,1929.0,607.53,607.98,607.53,607.65,1929.0
2024-06-21 15:10:00,607.86,608.3,607.12,607.16,2010.0,607.86,608.3,607.12,607.16,2010.0
2024-06-21 15:15:00,607.22,607.63,606.9,607.21,1400.0,607.22,607.63,606.9,607.21,1400.0
2024-06-21 15:20:00,606.9,607.45,606.59,607.28,3039.0,606.9,607.45,606.59,607.28,3039.0
2024-06-21 15:25:00,607.25,607.26,606.64,606.64,1200.0,607.25,607.26,606.64,606.64,1200.0
2024-06-21 15:30:00,606.6,607.2,606.52,607.2,5854.0,606.6,607.2,606.52,607.2,5854.0
2024-06-21 15:35:00,607.22,607.99,606.96,607.75,2619.0,607.22,607.99,606.96,607.75,2619.0
2024-06-21 15:40:00,607.42,608.03,607.42,608.03,4493.0,607.42,608.03,607.42,608.03,4493.0
2024-06-21 15:45:00,607.99,607.99,605.35,605.67,7689.0,607.99,607.99,605.35,605.67,7689.0
2024-06-21 15:50:00,605.3,607.11,604.99,605.68,23181.0,605.3,607.11,604.99,605.68,23181.0
2024-06-21 15:55:00,605.23,606.1,605.09,605.87,50774.0,605.23,606.1,605.09,605.87,50774.0
2024-06-24 09:30:00,599.26,603.2,597.01,602.76,15237.0,599.26,603.2,597.01,602.76,15237.0
2024-06-24 09:35:00,602.89,602.9,598.08,599.63,5073.0,602.89,602.9,598.08,599.63,5073.0
2024-06-24 09:40:00,600.79,600.8,596.42,597.32,3269.0,600.79,600.8,596.42,597.32,3269.0
2024-06-24 09:45:00,596.55,599.01,596.04,597.66,3657.0,596.55,599.01,596.04,597.66,3657.0
2024-06-24 09:50:00,597.57,598.51,597.12,598.36,3130.0,597.57,598.51,597.12,598.36,3130.0
2024-06-24 09:55:00,599.53,600.74,599.17,599.71,4547.0,599.53,600.74,599.17,599.71,4547.0
2024-06-24 10:00:00,599.68,601.26,598.71,599.32,3807.0,599.68,601.26,598.71,599.32,3807.0
2024-06-24 10:05:00,599.5,600.19,598.11,599.3,5962.0,599.5,600.19,598.11,599.3,5962.0
2024-06-24 10:10:00,599.61,599.61,598.34,599.54,2496.0,599.61,599.61,598.34,599.54,2496.0
2024-06-24 10:15:00,599.55,600.63,599.33,600.55,4110.0,599.55,600.63,599.33,600.55,4110.0
2024-06-24 10:20:00,600.43,600.6,599.0,600.23,4446.0,600.43,600.6,599.0,600.23,4446.0
2024-06-24 10:25:00,599.84,601.03,598.14,598.32,3020.0,599.84,601.03,598.14,598.32,3020.0
2024-06-24 10:30:00,598.0,599.03,596.79,597.04,2932.0,598.0,599.03,596.79,597.04,2932.0
2024-06-24 10:35:00,597.84,599.98,597.84,599.98,2873.0,597.84,599.98,597.84,599.98,2873.0
2024-06-24 10:40:00,599.21,599.21,596.55,596.78,1706.0,599.21,599.21,596.55,596.78,1706.0
2024-06-24 10:45:00,596.67,597.45,595.77,596.52,2151.0,596.67,597.45,595.77,596.52,2151.0
2024-06-24 10:50:00,596.53,597.04,595.51,596.45,3057.0,596.53,597.04,595.51,596.45,3057.0
2024-06-24 10:55:00,596.39,600.0,596.39,600.0,2007.0,596.39,600.0,596.39,600.0,2007.0
2024-06-24 11:00:00,599.79,599.79,598.16,599.14,4617.0,599.79,599.79,598.16,599.14,4617.0
2024-06-24 11:05:00,599.45,600.05,599.25,599.32,2721.0,599.45,600.05,599.25,599.32,2721.0
2024-06-24 11:10:00,599.52,600.62,599.52,600.62,2500.0,599.52,600.62,599.52,600.62,2500.0
2024-06-24 11:15:00,600.17,600.42,599.87,600.14,3037.0,600.17,600.42,599.87,600.14,3037.0
2024-06-24 11:20:00,600.55,601.04,599.65,599.65,2408.0,600.55,601.04,599.65,599.65,2408.0
2024-06-24 11:25:00,599.38,599.71,598.88,599.32,2401.0,599.38,599.71,598.88,599.32,2401.0
2024-06-24 11:30:00,599.7,599.7,598.17,598.95,1874.0,599.7,599.7,598.17,598.95,1874.0
2024-06-24 11:35:00,598.3,598.64,597.94,597.94,715.0,598.3,598.64,597.94,597.94,715.0
2024-06-24 11:40:00,598.02,598.75,597.41,598.75,4990.0,598.02,598.75,597.41,598.75,4990.0
2024-06-24 11:45:00,598.65,599.07,597.66,598.02,1758.0,598.65,599.07,597.66,598.02,1758.0
2024-06-24 11:50:00,597.68,597.72,596.6,597.59,5198.0,597.68,597.72,596.6,597.59,5198.0
2024-06-24 11:55:00,597.53,598.74,597.53,598.74,1073.0,597.53,598.74,597.53,598.74,1073.0
2024-06-24 12:00:00,598.97,599.27,598.08,599.06,1164.0,598.97,599.27,598.08,599.06,1164.0
2024-06-24 12:05:00,598.95,598.99,598.29,598.41,2500.0,598.95,598.99,598.29,598.41,2500.0
2024-06-24 12:10:00,598.27,599.27,598.27,599.08,2279.0,598.27,599.27,598.27,599.08,2279.0
2024-06-24 12:15:00,598.63,599.98,598.63,599.98,1248.0,598.63,599.98,598.63,599.98,1248.0
2024-06-24 12:20:00,600.18,600.18,598.9,598.9,1718.0,600.18,600.18,598.9,598.9,1718.0
2024-06-24 12:25:00,599.14,599.19,598.62,598.82,1289.0,599.14,599.19,598.62,598.82,1289.0
2024-06-24 12:30:00,599.25,599.64,599.25,599.64,850.0,599.25,599.64,599.25,599.64,850.0
2024-06-24 12:35:00,599.17,599.52,599.17,599.34,1004.0,599.17,599.52,599.17,599.34,1004.0
2024-06-24 12:40:00,599.02,599.41,599.01,599.26,1530.0,599.02,599.41,599.01,599.26,1530.0
2024-06-24 12:45:00,599.01,600.45,598.99,600.45,1405.0,599.01,600.45,598.99,600.45,1405.0
2024-06-24 12:50:00,599.79,599.99,599.56,599.6,1838.0,599.79,599.99,599.56,599.6,1838.0
2024-06-24 12:55:00,599.64,599.73,599.03,599.54,700.0,599.64,599.73,599.03,599.54,700.0
2024-06-24 13:00:00,599.85,600.14,599.77,600.0,1460.0,599.85,600.14,599.77,600.0,1460.0
2024-06-24 13:05:00,599.83,600.37,599.24,599.25,2220.0,599.83,600.37,599.24,599.25,2220.0
2024-06-24 13:10:00,599.12,599.29,598.09,598.71,4084.0,599.12,599.29,598.09,598.71,4084.0
2024-06-24 13:15:00,598.89,600.25,598.89,599.77,1200.0,598.89,600.25,598.89,599.77,1200.0
2024-06-24 13:20:00,599.55,599.64,599.19,599.28,1245.0,599.55,599.64,599.19,599.28,1245.0
2024-06-24 13:25:00,599.44,600.38,599.39,599.81,1950.0,599.44,600.38,599.39,599.81,1950.0
2024-06-24 13:30:00,599.61,599.61,597.72,597.87,1125.0,599.61,599.61,597.72,597.87,1125.0
2024-06-24 13:35:00,598.0,598.83,598.0,598.83,920.0,598.0,598.83,598.0,598.83,920.0
2024-06-24 13:40:00,598.43,598.9,598.35,598.9,1000.0,598.43,598.9,598.35,598.9,1000.0
2024-06-24 13:45:00,599.13,599.13,598.49,598.49,530.0,599.13,599.13,598.49,598.49,530.0
2024-06-24 13:50:00,598.72,599.37,598.49,599.28,2094.0,598.72,599.37,598.49,599.28,2094.0
2024-06-24 13:55:00,599.44,600.04,599.38,599.64,1700.0,599.44,600.04,599.38,599.64,1700.0
2024-06-24 14:00:00,599.54,600.0,599.22,600.0,700.0,599.54,600.0,599.22,600.0,700.0
2024-06-24 14:05:00,599.79,599.82,599.55,599.69,1200.0,599.79,599.82,599.55,599.69,1200.0
2024-06-24 14:10:00,599.43,599.43,599.29,599.29,500.0,599.43,599.43,599.29,599.29,500.0
2024-06-24 14:15:00,599.69,599.8,598.36,598.73,2724.0,599.69,599.8,598.36,598.73,2724.0
2024-06-24 14:20:00,598.69,599.01,598.38,598.38,2324.0,598.69,599.01,598.38,598.38,2324.0
2024-06-24 14:25:00,597.91,598.32,597.44,597.66,1110.0,597.91,598.32,597.44,597.66,1110.0
2024-06-24 14:30:00,597.58,597.99,597.49,597.64,1195.0,597.58,597.99,597.49,597.64,1195.0
2024-06-24 14:35:00,597.51,597.98,597.35,597.72,2140.0,597.51,597.98,597.35,597.72,2140.0
2024-06-24 14:40:00,597.17,597.33,596.91,597.33,518.0,597.17,597.33,596.91,597.33,518.0
2024-06-24 14:45:00,597.39,598.13,597.23,598.13,1813.0,597.39,598.13,597.23,598.13,1813.0
2024-06-24 14:50:00,598.06,598.21,597.52,597.92,731.0,598.06,598.21,597.52,597.92,731.0
2024-06-24 14:55:00,598.05,598.51,597.48,598.4,1350.0,598.05,598.51,597.48,598.4,1350.0
2024-06-24 15:00:00,598.79,599.51,598.06,598.87,7508.0,598.79,599.51,598.06,598.87,7508.0
2024-06-24 15:05:00,598.79,599.75,598.57,598.77,2310.0,598.79,599.75,598.57,598.77,2310.0
2024-06-24 15:10:00,598.57,599.04,598.47,598.48,1371.0,598.57,599.04,598.47,598.48,1371.0
2024-06-24 15:15:00,597.98,598.13,597.93,598.05,1248.0,597.98,598.13,597.93,598.05,1248.0
2024-06-24 15:20:00,598.0,598.24,597.67,597.76,1684.0,598.0,598.24,597.67,597.76,1684.0
2024-06-24 15:25:00,597.85,598.29,597.83,598.26,1899.0,597.85,598.29,597.83,598.26,1899.0
2024-06-24 15:30:00,598.54,598.54,597.67,597.73,1326.0,598.54,598.54,597.67,597.73,1326.0
2024-06-24 15:35:00,597.75,598.42,597.46,597.8,1510.0,597.75,598.42,597.46,597.8,1510.0
2024-06-24 15:40:00,597.94,597.94,596.91,596.94,4361.0,597.94,597.94,596.91,596.94,4361.0
2024-06-24 15:45:00,597.04,597.25,596.39,596.41,3844.0,597.04,597.25,596.39,596.41,3844.0
2024-06-24 15:50:00,596.63,597.55,596.45,596.51,14281.0,596.63,597.55,596.45,596.51,14281.0
2024-06-24 15:55:00,596.54,596.65,595.5,595.92,26946.0,596.54,596.65,595.5,595.92,26946.0
2024-06-25 09:30:00,597.69,598.07,593.94,594.0,15222.0,597.69,598.07,593.94,594.0,15222.0
2024-06-25 09:35:00,594.3,595.68,594.1,594.18,3994.0,594.3,595.68,594.1,594.18,3994.0
2024-06-25 09:40:00,594.63,597.24,594.14,595.92,4799.0,594.63,597.24,594.14,595.92,4799.0
2024-06-25 09:45:00,596.99,597.26,595.48,595.49,3938.0,596.99,597.26,595.48,595.49,3938.0
2024-06-25 09:50:00,595.52,596.37,594.51,594.52,6790.0,595.52,596.37,594.51,594.52,6790.0
2024-06-25 09:55:00,594.12,595.98,593.67,594.71,3337.0,594.12,595.98,593.67,594.71,3337.0
2024-06-25 10:00:00,594.25,595.73,594.17,594.84,3061.0,594.25,595.73,594.17,594.84,3061.0
2024-06-25 10:05:00,595.92,598.42,595.12,598.42,2050.0,595.92,598.42,595.12,598.42,2050.0
2024-06-25 10:10:00,598.46,599.58,598.29,598.29,2474.0,598.46,599.58,598.29,598.29,2474.0
2024-06-25 10:15:00,598.35,599.07,597.57,597.58,1714.0,598.35,599.07,597.57,597.58,1714.0
2024-06-25 10:20:00,597.98,598.91,597.98,598.91,1591.0,597.98,598.91,597.98,598.91,1591.0
2024-06-25 10:25:00,599.05,599.07,597.85,598.04,1883.0,599.05,599.07,597.85,598.04,1883.0
2024-06-25 10:30:00,598.05,599.11,597.63,598.76,3298.0,598.05,599.11,597.63,598.76,3298.0
2024-06-25 10:35:00,598.94,599.3,598.52,598.53,3159.0,598.94,599.3,598.52,598.53,3159.0
2024-06-25 10:40:00,599.02,599.17,596.51,596.86,2720.0,599.02,599.17,596.51,596.86,2720.0
2024-06-25 10:45:00,597.2,597.4,596.3,596.3,627.0,597.2,597.4,596.3,596.3,627.0
2024-06-25 10:50:00,596.88,596.93,595.8,596.46,2446.0,596.88,596.93,595.8,596.46,2446.0
2024-06-25 10:55:00,595.83,596.85,595.53,596.85,1800.0,595.83,596.85,595.53,596.85,1800.0
2024-06-25 11:00:00,596.94,597.89,596.58,597.88,1724.0,596.94,597.89,596.58,597.88,1724.0
2024-06-25 11:05:00,597.5,598.91,597.5,598.91,887.0,597.5,598.91,597.5,598.91,887.0
2024-06-25 11:10:00,598.89,600.0,598.56,599.6,4714.0,598.89,600.0,598.56,599.6,4714.0
2024-06-25 11:15:00,598.98,599.48,598.9,599.47,1218.0,598.98,599.48,598.9,599.47,1218.0
2024-06-25 11:20:00,599.91,600.09,599.43,599.83,1732.0,599.91,600.09,599.43,599.83,1732.0
2024-06-25 11:25:00,599.78,599.78,598.79,598.79,1400.0,599.78,599.78,598.79,598.79,1400.0
2024-06-25 11:30:00,599.06,599.9,598.76,599.57,1600.0,599.06,599.9,598.76,599.57,1600.0
2024-06-25 11:35:00,599.57,600.22,599.21,599.81,1637.0,599.57,600.22,599.21,599.81,1637.0
2024-06-25 11:40:00,599.66,599.66,599.34,599.35,564.0,599.66,599.66,599.34,599.35,564.0
2024-06-25 11:45:00,599.52,600.17,599.15,599.46,2056.0,599.52,600.17,599.15,599.46,2056.0
2024-06-25 11:50:00,599.67,599.9,598.58,598.77,1846.0,599.67,599.9,598.58,598.77,1846.0
2024-06-25 11:55:00,598.92,599.48,598.39,599.48,1250.0,598.92,599.48,598.39,599.48,1250.0
2024-06-25 12:00:00,599.49,599.96,599.12,599.57,1851.0,599.49,599.96,599.12,599.57,1851.0
2024-06-25 12:05:00,599.73,599.73,598.89,598.89,725.0,599.73,599.73,598.89,598.89,725.0
2024-06-25 12:10:00,598.77,599.27,598.77,599.17,1236.0,598.77,599.27,598.77,599.17,1236.0
2024-06-25 12:15:00,598.87,599.15,598.28,598.99,6376.0,598.87,599.15,598.28,598.99,6376.0
2024-06-25 12:20:00,598.99,599.17,598.67,598.77,1734.0,598.99,599.17,598.67,598.77,1734.0
2024-06-25 12:25:00,598.8,599.3,598.79,599.28,701.0,598.8,599.3,598.79,599.28,701.0
2024-06-25 12:30:00,599.07,599.28,598.17,598.17,2305.0,599.07,599.28,598.17,598.17,2305.0
2024-06-25 12:35:00,598.67,599.06,598.47,599.0,1537.0,598.67,599.06,598.47,599.0,1537.0
2024-06-25 12:40:00,599.14,599.18,598.45,598.45,1711.0,599.14,599.18,598.45,598.45,1711.0
2024-06-25 12:45:00,598.19,598.31,597.4,598.15,2100.0,598.19,598.31,597.4,598.15,2100.0
2024-06-25 12:50:00,598.42,598.43,597.82,597.91,529.0,598.42,598.43,597.82,597.91,529.0
2024-06-25 12:55:00,597.84,597.84,597.08,597.17,2698.0,597.84,597.84,597.08,597.17,2698.0
2024-06-25 13:00:00,596.78,596.91,595.99,595.99,1208.0,596.78,596.91,595.99,595.99,1208.0
2024-06-25 13:05:00,595.59,596.33,595.59,596.08,3769.0,595.59,596.33,595.59,596.08,3769.0
2024-06-25 13:10:00,596.08,596.62,596.07,596.51,3654.0,596.08,596.62,596.07,596.51,3654.0
2024-06-25 13:15:00,596.1,596.1,595.99,595.99,200.0,596.1,596.1,595.99,595.99,200.0
2024-06-25 13:20:00,596.27,596.32,596.27,596.32,204.0,596.27,596.32,596.27,596.32,204.0
2024-06-25 13:25:00,596.1,596.42,596.01,596.16,1191.0,596.1,596.42,596.01,596.16,1191.0
2024-06-25 13:30:00,596.26,596.26,594.96,594.96,3210.0,596.26,596.26,594.96,594.96,3210.0
2024-06-25 13:35:00,594.92,595.85,594.92,595.7,1640.0,594.92,595.85,594.92,595.7,1640.0
2024-06-25 13:40:00,595.71,596.01,595.43,595.77,1926.0,595.71,596.01,595.43,595.77,1926.0
2024-06-25 13:45:00,595.81,596.01,595.61,595.92,1516.0,595.81,596.01,595.61,595.92,1516.0
2024-06-25 13:50:00,596.71,597.04,596.24,596.59,2236.0,596.71,597.04,596.24,596.59,2236.0
2024-06-25 13:55:00,596.37,596.64,596.37,596.57,701.0,596.37,596.64,596.37,596.57,701.0
2024-06-25 14:00:00,596.66,596.7,596.18,596.42,800.0,596.66,596.7,596.18,596.42,800.0
2024-06-25 14:05:00,596.42,596.88,596.25,596.88,1880.0,596.42,596.88,596.25,596.88,1880.0
2024-06-25 14:10:00,596.63,597.13,596.53,596.53,1731.0,596.63,597.13,596.53,596.53,1731.0
2024-06-25 14:15:00,596.63,596.67,596.62,596.67,518.0,596.63,596.67,596.62,596.67,518.0
2024-06-25 14:20:00,596.62,596.67,596.33,596.63,3084.0,596.62,596.67,596.33,596.63,3084.0
2024-06-25 14:25:00,596.62,597.34,596.61,596.92,3138.0,596.62,597.34,596.61,596.92,3138.0
2024-06-25 14:30:00,596.83,596.83,595.52,595.52,2100.0,596.83,596.83,595.52,595.52,2100.0
2024-06-25 14:35:00,595.37,596.35,594.94,596.35,2600.0,595.37,596.35,594.94,596.35,2600.0
2024-06-25 14:40:00,596.41,597.43,596.41,597.39,702.0,596.41,597.43,596.41,597.39,702.0
2024-06-25 14:45:00,597.37,597.81,596.42,596.42,2923.0,597.37,597.81,596.42,596.42,2923.0
2024-06-25 14:50:00,596.65,596.9,595.7,595.7,5863.0,596.65,596.9,595.7,595.7,5863.0
2024-06-25 14:55:00,595.93,596.51,595.48,596.51,8615.0,595.93,596.51,595.48,596.51,8615.0
2024-06-25 15:00:00,596.9,597.75,596.9,597.51,1739.0,596.9,597.75,596.9,597.51,1739.0
2024-06-25 15:05:00,597.52,597.86,597.22,597.22,5428.0,597.52,597.86,597.22,597.22,5428.0
2024-06-25 15:10:00,597.27,597.59,597.07,597.59,2809.0,597.27,597.59,597.07,597.59,2809.0
2024-06-25 15:15:00,597.6,598.25,597.59,598.25,1422.0,597.6,598.25,597.59,598.25,1422.0
2024-06-25 15:20:00,598.31,598.74,598.1,598.5,2103.0,598.31,598.74,598.1,598.5,2103.0
2024-06-25 15:25:00,598.57,599.52,598.49,599.11,1684.0,598.57,599.52,598.49,599.11,1684.0
2024-06-25 15:30:00,598.94,598.94,598.23,598.38,2533.0,598.94,598.94,598.23,598.38,2533.0
2024-06-25 15:35:00,598.56,599.49,598.56,599.48,4367.0,598.56,599.49,598.56,599.48,4367.0
2024-06-25 15:40:00,599.33,600.0,598.96,599.01,7251.0,599.33,600.0,598.96,599.01,7251.0
2024-06-25 15:45:00,599.0,599.57,599.0,599.57,4432.0,599.0,599.57,599.0,599.57,4432.0
2024-06-25 15:50:00,599.64,600.51,599.24,600.2,13737.0,599.64,600.51,599.24,600.2,13737.0
2024-06-25 15:55:00,599.5,600.37,599.42,600.28,19827.0,599.5,600.37,599.42,600.28,19827.0
2024-06-26 09:30:00,598.19,598.37,595.94,595.94,17101.0,598.19,598.37,595.94,595.94,17101.0
2024-06-26 09:35:00,596.05,596.28,595.25,596.18,2200.0,596.05,596.28,595.25,596.18,2200.0
2024-06-26 09:40:00,596.62,597.29,596.21,597.27,2800.0,596.62,597.29,596.21,597.27,2800.0
2024-06-26 09:45:00,597.11,598.67,597.11,598.6,2598.0,597.11,598.67,597.11,598.6,2598.0
2024-06-26 09:50:00,598.72,600.78,598.58,600.09,3731.0,598.72,600.78,598.58,600.09,3731.0
2024-06-26 09:55:00,599.88,600.54,598.66,599.14,1400.0,599.88,600.54,598.66,599.14,1400.0
2024-06-26 10:00:00,598.96,599.25,598.55,599.05,1900.0,598.96,599.25,598.55,599.05,1900.0
2024-06-26 10:05:00,598.78,599.03,597.62,597.62,2886.0,598.78,599.03,597.62,597.62,2886.0
2024-06-26 10:10:00,597.28,598.33,597.06,597.06,1400.0,597.28,598.33,597.06,597.06,1400.0
2024-06-26 10:15:00,597.19,597.19,596.17,596.17,1000.0,597.19,597.19,596.17,596.17,1000.0
2024-06-26 10:20:00,595.38,596.72,595.2,596.72,2624.0,595.38,596.72,595.2,596.72,2624.0
2024-06-26 10:25:00,597.22,597.22,595.98,595.98,914.0,597.22,597.22,595.98,595.98,914.0
2024-06-26 10:30:00,595.48,597.01,595.48,597.01,2101.0,595.48,597.01,595.48,597.01,2101.0
2024-06-26 10:35:00,597.32,597.34,597.32,597.34,200.0,597.32,597.34,597.32,597.34,200.0
2024-06-26 10:40:00,597.73,599.35,597.08,598.59,8656.0,597.73,599.35,597.08,598.59,8656.0
2024-06-26 10:45:00,598.59,598.65,598.21,598.62,5400.0,598.59,598.65,598.21,598.62,5400.0
2024-06-26 10:50:00,598.65,598.65,598.21,598.38,800.0,598.65,598.65,598.21,598.38,800.0
2024-06-26 10:55:00,598.36,598.66,598.1,598.13,1321.0,598.36,598.66,598.1,598.13,1321.0
2024-06-26 11:00:00,597.86,597.92,596.1,596.1,1951.0,597.86,597.92,596.1,596.1,1951.0
2024-06-26 11:05:00,596.39,596.67,595.6,596.54,1964.0,596.39,596.67,595.6,596.54,1964.0
2024-06-26 11:10:00,595.97,595.97,594.26,594.87,3500.0,595.97,595.97,594.26,594.87,3500.0
2024-06-26 11:15:00,595.39,596.49,594.85,596.49,2511.0,595.39,596.49,594.85,596.49,2511.0
2024-06-26 11:20:00,597.7,598.64,597.7,598.06,800.0,597.7,598.64,597.7,598.06,800.0
2024-06-26 11:25:00,598.13,598.14,597.62,597.9,3184.0,598.13,598.14,597.62,597.9,3184.0
2024-06-26 11:30:00,597.63,597.72,597.25,597.25,1600.0,597.63,597.72,597.25,597.25,1600.0
2024-06-26 11:35:00,597.38,598.43,597.37,598.43,4367.0,597.38,598.43,597.37,598.43,4367.0
2024-06-26 11:40:00,598.59,598.68,598.44,598.54,825.0,598.59,598.68,598.44,598.54,825.0
2024-06-26 11:45:00,598.95,599.39,598.9,599.39,501.0,598.95,599.39,598.9,599.39,501.0
2024-06-26 11:50:00,599.95,600.64,599.6,600.57,1074.0,599.95,600.64,599.6,600.57,1074.0
2024-06-26 11:55:00,601.29,601.79,600.31,600.82,1400.0,601.29,601.79,600.31,600.82,1400.0
2024-06-26 12:00:00,600.38,600.62,599.97,599.97,600.0,600.38,600.62,599.97,599.97,600.0
2024-06-26 12:05:00,599.54,600.73,599.32,600.08,1646.0,599.54,600.73,599.32,600.08,1646.0
2024-06-26 12:10:00,600.23,600.23,600.18,600.18,300.0,600.23,600.23,600.18,600.18,300.0
2024-06-26 12:15:00,600.43,600.58,600.43,600.48,425.0,600.43,600.58,600.43,600.48,425.0
2024-06-26 12:20:00,600.98,601.15,600.8,600.8,500.0,600.98,601.15,600.8,600.8,500.0
2024-06-26 12:25:00,600.98,600.98,600.47,600.47,800.0,600.98,600.98,600.47,600.47,800.0
2024-06-26 12:30:00,600.22,600.52,600.21,600.41,400.0,600.22,600.52,600.21,600.41,400.0
2024-06-26 12:35:00,600.36,600.62,599.78,599.78,1408.0,600.36,600.62,599.78,599.78,1408.0
2024-06-26 12:40:00,599.8,599.99,599.63,599.7,652.0,599.8,599.99,599.63,599.7,652.0
2024-06-26 12:45:00,599.51,599.51,599.05,599.13,700.0,599.51,599.51,599.05,599.13,700.0
2024-06-26 12:50:00,599.16,599.48,598.91,599.48,1051.0,599.16,599.48,598.91,599.48,1051.0
2024-06-26 12:55:00,599.36,600.0,599.34,600.0,1860.0,599.36,600.0,599.34,600.0,1860.0
2024-06-26 13:00:00,599.37,599.37,599.26,599.35,500.0,599.37,599.37,599.26,599.35,500.0
2024-06-26 13:05:00,599.47,599.57,599.23,599.25,700.0,599.47,599.57,599.23,599.25,700.0
2024-06-26 13:10:00,599.69,599.93,599.69,599.93,733.0,599.69,599.93,599.69,599.93,733.0
2024-06-26 13:15:00,599.62,599.62,599.11,599.11,1120.0,599.62,599.62,599.11,599.11,1120.0
2024-06-26 13:20:00,598.88,599.01,598.71,598.71,400.0,598.88,599.01,598.71,598.71,400.0
2024-06-26 13:25:00,599.03,599.33,599.03,599.33,528.0,599.03,599.33,599.03,599.33,528.0
2024-06-26 13:30:00,599.09,599.73,599.09,599.73,600.0,599.09,599.73,599.09,599.73,600.0
2024-06-26 13:35:00,599.73,599.73,599.24,599.24,610.0,599.73,599.73,599.24,599.24,610.0
2024-06-26 13:40:00,599.11,599.22,599.01,599.22,574.0,599.11,599.22,599.01,599.22,574.0
2024-06-26 13:45:00,599.2,599.51,599.2,599.23,500.0,599.2,599.51,599.2,599.23,500.0
2024-06-26 13:50:00,599.42,599.49,599.06,599.07,700.0,599.42,599.49,599.06,599.07,700.0
2024-06-26 13:55:00,599.36,599.87,599.24,599.87,857.0,599.36,599.87,599.24,599.87,857.0
2024-06-26 14:00:00,599.3,599.31,598.88,598.89,682.0,599.3,599.31,598.88,598.89,682.0
2024-06-26 14:05:00,599.0,599.0,598.45,598.72,1135.0,599.0,599.0,598.45,598.72,1135.0
2024-06-26 14:10:00,598.5,598.92,598.31,598.31,1211.0,598.5,598.92,598.31,598.31,1211.0
2024-06-26 14:15:00,598.52,598.72,597.85,597.85,2300.0,598.52,598.72,597.85,597.85,2300.0
2024-06-26 14:20:00,597.49,597.98,597.4,597.98,1759.0,597.49,597.98,597.4,597.98,1759.0
2024-06-26 14:25:00,598.08,598.12,597.82,597.83,717.0,598.08,598.12,597.82,597.83,717.0
2024-06-26 14:30:00,597.75,598.15,597.73,597.73,700.0,597.75,598.15,597.73,597.73,700.0
2024-06-26 14:35:00,597.71,597.74,597.12,597.42,3134.0,597.71,597.74,597.12,597.42,3134.0
2024-06-26 14:40:00,597.18,597.9,597.08,597.9,1780.0,597.18,597.9,597.08,597.9,1780.0
2024-06-26 14:45:00,598.12,598.64,597.92,598.64,677.0,598.12,598.64,597.92,598.64,677.0
2024-06-26 14:50:00,598.63,598.82,597.5,597.5,1676.0,598.63,598.82,597.5,597.5,1676.0
2024-06-26 14:55:00,597.39,597.39,596.82,596.84,700.0,597.39,597.39,596.82,596.84,700.0
2024-06-26 15:00:00,597.01,597.01,596.0,596.0,2400.0,597.01,597.01,596.0,596.0,2400.0
2024-06-26 15:05:00,595.88,596.09,595.88,595.93,1000.0,595.88,596.09,595.88,595.93,1000.0
2024-06-26 15:10:00,595.94,595.94,595.2,595.5,1900.0,595.94,595.94,595.2,595.5,1900.0
2024-06-26 15:15:00,595.56,596.43,595.56,596.43,1800.0,595.56,596.43,595.56,596.43,1800.0
2024-06-26 15:20:00,596.08,596.2,595.84,596.01,1190.0,596.08,596.2,595.84,596.01,1190.0
2024-06-26 15:25:00,596.21,596.23,596.18,596.23,400.0,596.21,596.23,596.18,596.23,400.0
2024-06-26 15:30:00,596.22,596.22,595.68,595.84,3715.0,596.22,596.22,595.68,595.84,3715.0
2024-06-26 15:35:00,596.39,596.96,596.37,596.37,2036.0,596.39,596.96,596.37,596.37,2036.0
2024-06-26 15:40:00,596.43,596.93,596.43,596.54,3237.0,596.43,596.93,596.43,596.54,3237.0
2024-06-26 15:45:00,596.63,596.85,596.04,596.29,4727.0,596.63,596.85,596.04,596.29,4727.0
2024-06-26 15:50:00,596.0,597.56,595.76,597.38,14053.0,596.0,597.56,595.76,597.38,14053.0
2024-06-26 15:55:00,597.53,599.01,597.49,598.53,17188.0,597.53,599.01,597.49,598.53,17188.0
2024-06-27 09:30:00,600.31,603.19,598.91,602.01,14186.0,600.31,603.19,598.91,602.01,14186.0
2024-06-27 09:35:00,601.99,606.41,601.9,604.54,19083.0,601.99,606.41,601.9,604.54,19083.0
2024-06-27 09:40:00,603.55,605.61,602.66,604.8,4520.0,603.55,605.61,602.66,604.8,4520.0
2024-06-27 09:45:00,605.0,606.0,603.72,603.72,2287.0,605.0,606.0,603.72,603.72,2287.0
2024-06-27 09:50:00,603.27,603.27,602.36,602.96,4422.0,603.27,603.27,602.36,602.96,4422.0
2024-06-27 09:55:00,602.78,603.07,600.94,603.07,6569.0,602.78,603.07,600.94,603.07,6569.0
2024-06-27 10:00:00,603.18,604.27,601.68,602.73,4928.0,603.18,604.27,601.68,602.73,4928.0
2024-06-27 10:05:00,603.67,603.67,600.99,602.12,3365.0,603.67,603.67,600.99,602.12,3365.0
2024-06-27 10:10:00,602.11,603.3,601.75,603.3,6228.0,602.11,603.3,601.75,603.3,6228.0
2024-06-27 10:15:00,603.09,603.42,602.05,602.32,4219.0,603.09,603.42,602.05,602.32,4219.0
2024-06-27 10:20:00,601.48,602.79,601.02,602.79,5740.0,601.48,602.79,601.02,602.79,5740.0
2024-06-27 10:25:00,603.42,604.55,603.38,604.5,1941.0,603.42,604.55,603.38,604.5,1941.0
2024-06-27 10:30:00,603.4,604.06,603.1,604.06,5201.0,603.4,604.06,603.1,604.06,5201.0
2024-06-27 10:35:00,603.82,604.23,603.41,603.98,3672.0,603.82,604.23,603.41,603.98,3672.0
2024-06-27 10:40:00,603.99,604.66,603.61,603.64,6522.0,603.99,604.66,603.61,603.64,6522.0
2024-06-27 10:45:00,603.56,603.56,602.11,602.44,3602.0,603.56,603.56,602.11,602.44,3602.0
2024-06-27 10:50:00,602.56,602.56,601.2,601.22,877.0,602.56,602.56,601.2,601.22,877.0
2024-06-27 10:55:00,601.51,601.58,601.1,601.5,800.0,601.51,601.58,601.1,601.5,800.0
2024-06-27 11:00:00,601.65,601.71,601.36,601.42,591.0,601.65,601.71,601.36,601.42,591.0
2024-06-27 11:05:00,600.95,601.06,600.45,601.06,708.0,600.95,601.06,600.45,601.06,708.0
2024-06-27 11:10:00,601.24,601.53,600.88,601.1,1214.0,601.24,601.53,600.88,601.1,1214.0
2024-06-27 11:15:00,600.43,600.85,600.39,600.62,2192.0,600.43,600.85,600.39,600.62,2192.0
2024-06-27 11:20:00,600.31,600.31,599.58,599.58,700.0,600.31,600.31,599.58,599.58,700.0
2024-06-27 11:25:00,599.46,599.78,598.62,598.7,3763.0,599.46,599.78,598.62,598.7,3763.0
2024-06-27 11:30:00,598.3,598.3,597.53,597.53,2823.0,598.3,598.3,597.53,597.53,2823.0
2024-06-27 11:35:00,597.43,597.97,597.04,597.97,4136.0,597.43,597.97,597.04,597.97,4136.0
2024-06-27 11:40:00,597.82,598.06,596.58,596.58,1100.0,597.82,598.06,596.58,596.58,1100.0
2024-06-27 11:45:00,596.14,597.36,596.14,596.61,1054.0,596.14,597.36,596.14,596.61,1054.0
2024-06-27 11:50:00,596.56,597.29,596.26,596.26,700.0,596.56,597.29,596.26,596.26,700.0
2024-06-27 11:55:00,596.06,597.18,596.06,597.13,1569.0,596.06,597.18,596.06,597.13,1569.0
2024-06-27 12:00:00,596.8,597.4,596.8,597.35,500.0,596.8,597.4,596.8,597.35,500.0
2024-06-27 12:05:00,597.97,598.0,597.51,597.51,500.0,597.97,598.0,597.51,597.51,500.0
2024-06-27 12:10:00,598.12,598.15,597.48,597.65,749.0,598.12,598.15,597.48,597.65,749.0
2024-06-27 12:15:00,597.94,598.92,597.94,598.52,782.0,597.94,598.92,597.94,598.52,782.0
2024-06-27 12:20:00,598.35,598.55,598.31,598.31,3000.0,598.35,598.55,598.31,598.31,3000.0
2024-06-27 12:25:00,598.44,598.6,597.33,597.33,1600.0,598.44,598.6,597.33,597.33,1600.0
2024-06-27 12:30:00,597.44,597.99,597.44,597.99,531.0,597.44,597.99,597.44,597.99,531.0
2024-06-27 12:35:00,598.5,598.97,598.18,598.97,703.0,598.5,598.97,598.18,598.97,703.0
2024-06-27 12:40:00,598.56,599.05,598.39,598.89,3783.0,598.56,599.05,598.39,598.89,3783.0
2024-06-27 12:45:00,598.9,599.41,598.65,599.07,1100.0,598.9,599.41,598.65,599.07,1100.0
2024-06-27 12:50:00,598.71,599.01,598.39,598.39,1100.0,598.71,599.01,598.39,598.39,1100.0
2024-06-27 12:55:00,598.08,598.52,598.08,598.39,400.0,598.08,598.52,598.08,598.39,400.0
2024-06-27 13:00:00,598.68,598.68,597.94,598.18,4027.0,598.68,598.68,597.94,598.18,4027.0
2024-06-27 13:05:00,597.92,598.01,597.66,597.66,900.0,597.92,598.01,597.66,597.66,900.0
2024-06-27 13:10:00,597.66,598.05,597.41,597.41,3400.0,597.66,598.05,597.41,597.41,3400.0
2024-06-27 13:15:00,597.2,597.33,596.93,596.93,416.0,597.2,597.33,596.93,596.93,416.0
2024-06-27 13:20:00,596.98,597.34,596.92,597.13,1700.0,596.98,597.34,596.92,597.13,1700.0
2024-06-27 13:25:00,597.13,597.3,596.47,596.47,3019.0,597.13,597.3,596.47,596.47,3019.0
2024-06-27 13:30:00,596.73,596.79,596.16,596.5,3155.0,596.73,596.79,596.16,596.5,3155.0
2024-06-27 13:35:00,597.02,597.78,597.0,597.37,1412.0,597.02,597.78,597.0,597.37,1412.0
2024-06-27 13:40:00,597.75,597.76,597.25,597.25,500.0,597.75,597.76,597.25,597.25,500.0
2024-06-27 13:45:00,597.1,597.51,597.1,597.26,710.0,597.1,597.51,597.1,597.26,710.0
2024-06-27 13:50:00,597.48,597.48,596.95,597.06,1400.0,597.48,597.48,596.95,597.06,1400.0
2024-06-27 13:55:00,597.1,597.2,596.79,596.99,4605.0,597.1,597.2,596.79,596.99,4605.0
2024-06-27 14:00:00,596.48,596.48,595.58,595.59,2135.0,596.48,596.48,595.58,595.59,2135.0
2024-06-27 14:05:00,595.73,596.11,595.46,595.71,1839.0,595.73,596.11,595.46,595.71,1839.0
2024-06-27 14:10:00,595.96,595.96,595.44,595.65,1221.0,595.96,595.96,595.44,595.65,1221.0
2024-06-27 14:15:00,595.94,596.11,595.37,595.6,3871.0,595.94,596.11,595.37,595.6,3871.0
2024-06-27 14:20:00,595.87,596.6,595.71,596.49,1100.0,595.87,596.6,595.71,596.49,1100.0
2024-06-27 14:25:00,597.04,597.04,596.17,596.44,2306.0,597.04,597.04,596.17,596.44,2306.0
2024-06-27 14:30:00,596.58,596.91,596.48,596.77,1500.0,596.58,596.91,596.48,596.77,1500.0
2024-06-27 14:35:00,597.13,597.2,596.39,596.39,1103.0,597.13,597.2,596.39,596.39,1103.0
2024-06-27 14:40:00,596.38,596.4,595.78,595.78,500.0,596.38,596.4,595.78,595.78,500.0
2024-06-27 14:45:00,596.0,596.39,595.96,596.13,4106.0,596.0,596.39,595.96,596.13,4106.0
2024-06-27 14:50:00,596.59,597.28,596.2,596.92,852.0,596.59,597.28,596.2,596.92,852.0
2024-06-27 14:55:00,597.39,597.4,596.58,596.58,1300.0,597.39,597.4,596.58,596.58,1300.0
2024-06-27 15:00:00,596.75,596.94,596.47,596.47,1691.0,596.75,596.94,596.47,596.47,1691.0
2024-06-27 15:05:00,596.55,596.62,596.35,596.43,1027.0,596.55,596.62,596.35,596.43,1027.0
2024-06-27 15:10:00,596.71,596.98,596.53,596.7,4281.0,596.71,596.98,596.53,596.7,4281.0
2024-06-27 15:15:00,596.85,597.05,596.45,596.51,2207.0,596.85,597.05,596.45,596.51,2207.0
2024-06-27 15:20:00,596.9,596.9,596.36,596.78,2369.0,596.9,596.9,596.36,596.78,2369.0
2024-06-27 15:25:00,596.69,596.75,596.4,596.4,1120.0,596.69,596.75,596.4,596.4,1120.0
2024-06-27 15:30:00,596.38,596.71,596.19,596.32,2028.0,596.38,596.71,596.19,596.32,2028.0
2024-06-27 15:35:00,596.19,596.75,596.19,596.33,1722.0,596.19,596.75,596.19,596.33,1722.0
2024-06-27 15:40:00,596.31,596.65,595.66,595.66,1802.0,596.31,596.65,595.66,595.66,1802.0
2024-06-27 15:45:00,596.07,596.4,595.46,596.0,5999.0,596.07,596.4,595.46,596.0,5999.0
2024-06-27 15:50:00,595.72,595.88,593.95,594.02,9068.0,595.72,595.88,593.95,594.02,9068.0
2024-06-27 15:55:00,594.27,595.44,593.89,595.44,13985.0,594.27,595.44,593.89,595.44,13985.0
2024-06-28 09:30:00,596.82,597.23,593.9,596.33,21715.0,596.82,597.23,593.9,596.33,21715.0
2024-06-28 09:35:00,596.6,599.32,595.92,598.58,3810.0,596.6,599.32,595.92,598.58,3810.0
2024-06-28 09:40:00,597.89,600.7,597.89,600.38,2531.0,597.89,600.7,597.89,600.38,2531.0
2024-06-28 09:45:00,600.48,601.34,599.13,599.96,4500.0,600.48,601.34,599.13,599.96,4500.0
2024-06-28 09:50:00,599.63,600.56,599.37,600.12,12299.0,599.63,600.56,599.37,600.12,12299.0
2024-06-28 09:55:00,599.76,599.8,599.03,599.14,4080.0,599.76,599.8,599.03,599.14,4080.0
2024-06-28 10:00:00,599.77,602.45,599.48,602.45,10777.0,599.77,602.45,599.48,602.45,10777.0
2024-06-28 10:05:00,603.02,605.43,603.02,604.94,3620.0,603.02,605.43,603.02,604.94,3620.0
2024-06-28 10:10:00,605.31,606.45,605.21,606.45,1835.0,605.31,606.45,605.21,606.45,1835.0
2024-06-28 10:15:00,607.29,607.29,605.89,606.31,9521.0,607.29,607.29,605.89,606.31,9521.0
2024-06-28 10:20:00,606.61,608.08,606.15,607.31,2919.0,606.61,608.08,606.15,607.31,2919.0
2024-06-28 10:25:00,607.34,607.58,606.82,606.82,2047.0,607.34,607.58,606.82,606.82,2047.0
2024-06-28 10:30:00,606.23,608.16,606.11,607.57,4062.0,606.23,608.16,606.11,607.57,4062.0
2024-06-28 10:35:00,607.32,607.44,606.07,606.07,2350.0,607.32,607.44,606.07,606.07,2350.0
2024-06-28 10:40:00,606.17,607.43,605.85,607.38,1879.0,606.17,607.43,605.85,607.38,1879.0
2024-06-28 10:45:00,607.25,607.89,607.25,607.86,1288.0,607.25,607.89,607.25,607.86,1288.0
2024-06-28 10:50:00,607.68,607.68,606.15,606.15,3145.0,607.68,607.68,606.15,606.15,3145.0
2024-06-28 10:55:00,605.78,605.79,605.16,605.79,841.0,605.78,605.79,605.16,605.79,841.0
2024-06-28 11:00:00,605.28,605.36,604.0,604.92,3180.0,605.28,605.36,604.0,604.92,3180.0
2024-06-28 11:05:00,604.83,605.34,604.55,605.19,1950.0,604.83,605.34,604.55,605.19,1950.0
2024-06-28 11:10:00,605.2,606.01,604.84,605.56,3701.0,605.2,606.01,604.84,605.56,3701.0
2024-06-28 11:15:00,605.49,605.49,604.59,604.9,1812.0,605.49,605.49,604.59,604.9,1812.0
2024-06-28 11:20:00,605.28,606.16,605.27,605.59,1153.0,605.28,606.16,605.27,605.59,1153.0
2024-06-28 11:25:00,605.42,605.42,604.32,604.84,2005.0,605.42,605.42,604.32,604.84,2005.0
2024-06-28 11:30:00,604.64,605.86,604.64,605.73,600.0,604.64,605.86,604.64,605.73,600.0
2024-06-28 11:35:00,605.8,606.17,604.83,606.17,2307.0,605.8,606.17,604.83,606.17,2307.0
2024-06-28 11:40:00,605.97,606.73,605.39,605.77,4107.0,605.97,606.73,605.39,605.77,4107.0
2024-06-28 11:45:00,606.22,607.14,606.22,607.14,1917.0,606.22,607.14,606.22,607.14,1917.0
2024-06-28 11:50:00,607.26,607.26,606.56,606.56,807.0,607.26,607.26,606.56,606.56,807.0
2024-06-28 11:55:00,605.9,606.19,605.9,606.17,789.0,605.9,606.19,605.9,606.17,789.0
2024-06-28 12:00:00,606.14,606.14,604.54,604.56,700.0,606.14,606.14,604.54,604.56,700.0
2024-06-28 12:05:00,604.25,604.44,603.43,603.56,2138.0,604.25,604.44,603.43,603.56,2138.0
2024-06-28 12:10:00,603.49,603.49,602.84,602.85,1410.0,603.49,603.49,602.84,602.85,1410.0
2024-06-28 12:15:00,603.26,603.27,601.81,601.96,1212.0,603.26,603.27,601.81,601.96,1212.0
2024-06-28 12:20:00,602.47,602.94,602.16,602.65,1450.0,602.47,602.94,602.16,602.65,1450.0
2024-06-28 12:25:00,602.58,604.86,602.52,604.81,3548.0,602.58,604.86,602.52,604.81,3548.0
2024-06-28 12:30:00,604.51,604.68,603.6,603.96,2918.0,604.51,604.68,603.6,603.96,2918.0
2024-06-28 12:35:00,604.34,604.34,603.34,603.34,2058.0,604.34,604.34,603.34,603.34,2058.0
2024-06-28 12:40:00,602.0,603.09,602.0,602.63,1146.0,602.0,603.09,602.0,602.63,1146.0
2024-06-28 12:45:00,602.93,603.4,601.98,603.19,4307.0,602.93,603.4,601.98,603.19,4307.0
2024-06-28 12:50:00,602.21,603.08,602.15,603.08,1346.0,602.21,603.08,602.15,603.08,1346.0
2024-06-28 12:55:00,602.53,602.75,601.88,602.63,1400.0,602.53,602.75,601.88,602.63,1400.0
2024-06-28 13:00:00,601.95,602.4,601.65,601.83,700.0,601.95,602.4,601.65,601.83,700.0
2024-06-28 13:05:00,601.59,603.06,601.59,602.79,620.0,601.59,603.06,601.59,602.79,620.0
2024-06-28 13:10:00,603.17,603.17,603.01,603.01,300.0,603.17,603.17,603.01,603.01,300.0
2024-06-28 13:15:00,603.08,603.2,602.79,603.05,1276.0,603.08,603.2,602.79,603.05,1276.0
2024-06-28 13:20:00,603.37,604.01,603.37,604.0,920.0,603.37,604.01,603.37,604.0,920.0
2024-06-28 13:25:00,604.1,604.32,603.61,603.61,602.0,604.1,604.32,603.61,603.61,602.0
2024-06-28 13:30:00,603.49,604.22,603.05,603.12,1629.0,603.49,604.22,603.05,603.12,1629.0
2024-06-28 13:35:00,603.44,603.44,602.35,602.77,2443.0,603.44,603.44,602.35,602.77,2443.0
2024-06-28 13:40:00,602.46,602.46,601.63,601.9,1249.0,602.46,602.46,601.63,601.9,1249.0
2024-06-28 13:45:00,601.89,602.05,601.53,601.7,1901.0,601.89,602.05,601.53,601.7,1901.0
2024-06-28 13:50:00,601.81,602.14,601.56,601.84,1602.0,601.81,602.14,601.56,601.84,1602.0
2024-06-28 13:55:00,601.96,602.09,601.7,601.72,700.0,601.96,602.09,601.7,601.72,700.0
2024-06-28 14:00:00,601.96,602.02,601.67,602.02,1300.0,601.96,602.02,601.67,602.02,1300.0
2024-06-28 14:05:00,602.07,602.07,601.81,601.83,400.0,602.07,602.07,601.81,601.83,400.0
2024-06-28 14:10:00,601.94,601.94,601.53,601.87,1507.0,601.94,601.94,601.53,601.87,1507.0
2024-06-28 14:15:00,602.29,602.3,601.14,601.14,1769.0,602.29,602.3,601.14,601.14,1769.0
2024-06-28 14:20:00,600.82,600.87,599.53,599.77,1651.0,600.82,600.87,599.53,599.77,1651.0
2024-06-28 14:25:00,600.26,600.53,600.26,600.53,400.0,600.26,600.53,600.26,600.53,400.0
2024-06-28 14:30:00,600.19,600.62,600.04,600.38,903.0,600.19,600.62,600.04,600.38,903.0
2024-06-28 14:35:00,600.42,600.63,600.14,600.15,870.0,600.42,600.63,600.14,600.15,870.0
2024-06-28 14:40:00,600.58,600.78,600.12,600.12,2456.0,600.58,600.78,600.12,600.12,2456.0
2024-06-28 14:45:00,600.01,600.01,599.52,599.52,957.0,600.01,600.01,599.52,599.52,957.0
2024-06-28 14:50:00,599.47,599.89,597.97,598.36,9886.0,599.47,599.89,597.97,598.36,9886.0
2024-06-28 14:55:00,598.31,598.84,598.11,598.75,1896.0,598.31,598.84,598.11,598.75,1896.0
2024-06-28 15:00:00,598.67,598.96,598.29,598.29,1636.0,598.67,598.96,598.29,598.29,1636.0
2024-06-28 15:05:00,598.4,598.57,598.12,598.45,1309.0,598.4,598.57,598.12,598.45,1309.0
2024-06-28 15:10:00,598.39,598.39,597.7,597.7,514.0,598.39,598.39,597.7,597.7,514.0
2024-06-28 15:15:00,597.82,598.03,597.53,597.62,1375.0,597.82,598.03,597.53,597.62,1375.0
2024-06-28 15:20:00,597.81,597.82,596.5,596.5,3950.0,597.81,597.82,596.5,596.5,3950.0
2024-06-28 15:25:00,596.39,596.67,596.26,596.38,2116.0,596.39,596.67,596.26,596.38,2116.0
2024-06-28 15:30:00,596.08,596.21,594.03,594.85,9596.0,596.08,596.21,594.03,594.85,9596.0
2024-06-28 15:35:00,594.92,597.29,594.92,596.64,5748.0,594.92,597.29,594.92,596.64,5748.0
2024-06-28 15:40:00,596.69,598.57,596.69,598.05,6407.0,596.69,598.57,596.69,598.05,6407.0
2024-06-28 15:45:00,597.63,597.92,597.37,597.76,2419.0,597.63,597.92,597.37,597.76,2419.0
2024-06-28 15:50:00,597.36,598.32,595.38,595.81,29301.0,597.36,598.32,595.38,595.81,29301.0
2024-06-28 15:55:00,595.23,595.89,594.61,595.27,47814.0,595.23,595.89,594.61,595.27,47814.0
2024-07-01 09:30:00,594.79,594.99,590.71,591.0,22974.0,594.79,594.99,590.71,591.0,22974.0
2024-07-01 09:35:00,591.01,592.83,590.4,592.83,1820.0,591.01,592.83,590.4,592.83,1820.0
2024-07-01 09:40:00,591.37,592.76,590.99,592.15,3866.0,591.37,592.76,590.99,592.15,3866.0
2024-07-01 09:45:00,591.9,592.59,589.6,590.02,3784.0,591.9,592.59,589.6,590.02,3784.0
2024-07-01 09:50:00,589.44,590.16,588.82,590.11,3979.0,589.44,590.16,588.82,590.11,3979.0
2024-07-01 09:55:00,589.48,592.15,589.18,592.14,5655.0,589.48,592.15,589.18,592.14,5655.0
2024-07-01 10:00:00,592.99,594.03,592.77,593.81,4286.0,592.99,594.03,592.77,593.81,4286.0
2024-07-01 10:05:00,593.45,594.97,592.73,594.37,2714.0,593.45,594.97,592.73,594.37,2714.0
2024-07-01 10:10:00,594.32,594.83,591.12,591.31,11151.0,594.32,594.83,591.12,591.31,11151.0
2024-07-01 10:15:00,591.45,595.13,590.91,595.13,4942.0,591.45,595.13,590.91,595.13,4942.0
2024-07-01 10:20:00,594.93,595.8,594.3,595.8,1300.0,594.93,595.8,594.3,595.8,1300.0
2024-07-01 10:25:00,595.3,595.65,594.9,595.3,1302.0,595.3,595.65,594.9,595.3,1302.0
2024-07-01 10:30:00,595.56,595.77,594.63,594.79,951.0,595.56,595.77,594.63,594.79,951.0
2024-07-01 10:35:00,594.67,596.08,594.67,595.04,4375.0,594.67,596.08,594.67,595.04,4375.0
2024-07-01 10:40:00,595.45,595.49,594.37,595.09,1600.0,595.45,595.49,594.37,595.09,1600.0
2024-07-01 10:45:00,595.4,595.93,595.35,595.35,1442.0,595.4,595.93,595.35,595.35,1442.0
2024-07-01 10:50:00,595.45,595.45,593.63,593.64,1400.0,595.45,595.45,593.63,593.64,1400.0
2024-07-01 10:55:00,593.56,595.1,593.55,594.61,1974.0,593.56,595.1,593.55,594.61,1974.0
2024-07-01 11:00:00,594.8,594.8,593.67,594.01,1100.0,594.8,594.8,593.67,594.01,1100.0
2024-07-01 11:05:00,594.42,594.72,594.01,594.15,700.0,594.42,594.72,594.01,594.15,700.0
2024-07-01 11:10:00,593.93,595.7,593.93,595.7,1739.0,593.93,595.7,593.93,595.7,1739.0
2024-07-01 11:15:00,595.8,595.84,595.41,595.84,300.0,595.8,595.84,595.41,595.84,300.0
2024-07-01 11:20:00,595.28,595.91,595.11,595.31,2001.0,595.28,595.91,595.11,595.31,2001.0
2024-07-01 11:25:00,595.38,596.4,595.38,596.29,1391.0,595.38,596.4,595.38,596.29,1391.0
2024-07-01 11:30:00,595.99,596.02,595.36,596.02,2135.0,595.99,596.02,595.36,596.02,2135.0
2024-07-01 11:35:00,596.97,597.0,595.72,596.02,1000.0,596.97,597.0,595.72,596.02,1000.0
2024-07-01 11:40:00,596.01,596.28,595.19,595.19,700.0,596.01,596.28,595.19,595.19,700.0
2024-07-01 11:45:00,595.97,595.97,595.53,595.54,600.0,595.97,595.97,595.53,595.54,600.0
2024-07-01 11:50:00,595.13,596.0,595.09,596.0,2627.0,595.13,596.0,595.09,596.0,2627.0
2024-07-01 11:55:00,596.3,596.3,595.64,596.19,1900.0,596.3,596.3,595.64,596.19,1900.0
2024-07-01 12:00:00,596.21,596.45,595.88,595.93,2300.0,596.21,596.45,595.88,595.93,2300.0
2024-07-01 12:05:00,595.58,597.62,595.58,597.62,622.0,595.58,597.62,595.58,597.62,622.0
2024-07-01 12:10:00,598.09,598.56,598.08,598.46,582.0,598.09,598.56,598.08,598.46,582.0
2024-07-01 12:15:00,597.98,598.88,597.98,598.88,300.0,597.98,598.88,597.98,598.88,300.0
2024-07-01 12:20:00,598.34,598.34,597.52,597.52,700.0,598.34,598.34,597.52,597.52,700.0
2024-07-01 12:25:00,597.49,597.98,597.32,597.81,1600.0,597.49,597.98,597.32,597.81,1600.0
2024-07-01 12:30:00,597.68,597.88,597.24,597.24,652.0,597.68,597.88,597.24,597.24,652.0
2024-07-01 12:35:00,597.19,597.53,597.11,597.25,1150.0,597.19,597.53,597.11,597.25,1150.0
2024-07-01 12:40:00,596.9,597.21,596.69,597.01,1564.0,596.9,597.21,596.69,597.01,1564.0
2024-07-01 12:45:00,597.56,597.56,596.67,597.27,300.0,597.56,597.56,596.67,597.27,300.0
2024-07-01 12:50:00,596.66,597.04,596.66,597.04,713.0,596.66,597.04,596.66,597.04,713.0
2024-07-01 12:55:00,597.19,597.19,596.71,597.08,900.0,597.19,597.19,596.71,597.08,900.0
2024-07-01 13:00:00,597.24,597.43,597.01,597.03,700.0,597.24,597.43,597.01,597.03,700.0
2024-07-01 13:05:00,596.72,596.88,596.43,596.43,518.0,596.72,596.88,596.43,596.43,518.0
2024-07-01 13:10:00,596.6,597.29,596.6,597.25,800.0,596.6,597.29,596.6,597.25,800.0
2024-07-01 13:15:00,597.22,597.22,596.91,597.12,500.0,597.22,597.22,596.91,597.12,500.0
2024-07-01 13:20:00,597.14,597.58,596.96,597.38,1322.0,597.14,597.58,596.96,597.38,1322.0
2024-07-01 13:25:00,597.78,598.33,597.49,598.33,1200.0,597.78,598.33,597.49,598.33,1200.0
2024-07-01 13:30:00,598.01,598.31,597.79,597.98,1804.0,598.01,598.31,597.79,597.98,1804.0
2024-07-01 13:35:00,598.32,598.47,598.31,598.4,400.0,598.32,598.47,598.31,598.4,400.0
2024-07-01 13:40:00,598.38,598.67,598.11,598.67,900.0,598.38,598.67,598.11,598.67,900.0
2024-07-01 13:45:00,598.43,598.76,598.38,598.62,1623.0,598.43,598.76,598.38,598.62,1623.0
2024-07-01 13:50:00,598.54,598.82,598.19,598.35,1432.0,598.54,598.82,598.19,598.35,1432.0
2024-07-01 13:55:00,597.97,598.13,597.58,597.76,726.0,597.97,598.13,597.58,597.76,726.0
2024-07-01 14:00:00,597.32,597.94,597.13,597.94,1010.0,597.32,597.94,597.13,597.94,1010.0
2024-07-01 14:05:00,597.95,599.0,597.94,599.0,1416.0,597.95,599.0,597.94,599.0,1416.0
2024-07-01 14:10:00,598.88,599.05,598.54,599.05,1007.0,598.88,599.05,598.54,599.05,1007.0
2024-07-01 14:15:00,599.4,600.76,599.4,600.01,4335.0,599.4,600.76,599.4,600.01,4335.0
2024-07-01 14:20:00,600.46,600.46,599.29,599.8,1425.0,600.46,600.46,599.29,599.8,1425.0
2024-07-01 14:25:00,599.69,599.72,599.05,599.33,1500.0,599.69,599.72,599.05,599.33,1500.0
2024-07-01 14:30:00,599.08,599.23,598.71,599.23,3364.0,599.08,599.23,598.71,599.23,3364.0
2024-07-01 14:35:00,599.26,600.48,599.26,600.48,1853.0,599.26,600.48,599.26,600.48,1853.0
2024-07-01 14:40:00,600.48,601.09,600.48,601.09,3657.0,600.48,601.09,600.48,601.09,3657.0
2024-07-01 14:45:00,600.98,601.36,600.21,601.36,6989.0,600.98,601.36,600.21,601.36,6989.0
2024-07-01 14:50:00,601.05,601.27,600.53,600.95,8451.0,601.05,601.27,600.53,600.95,8451.0
2024-07-01 14:55:00,601.01,602.4,601.01,602.15,1525.0,601.01,602.4,601.01,602.15,1525.0
2024-07-01 15:00:00,601.98,601.98,600.8,601.37,3163.0,601.98,601.98,600.8,601.37,3163.0
2024-07-01 15:05:00,601.3,603.0,601.3,602.74,2571.0,601.3,603.0,601.3,602.74,2571.0
2024-07-01 15:10:00,602.7,603.9,602.59,603.89,3132.0,602.7,603.9,602.59,603.89,3132.0
2024-07-01 15:15:00,603.56,603.89,603.28,603.63,9468.0,603.56,603.89,603.28,603.63,9468.0
2024-07-01 15:20:00,603.77,604.44,603.32,604.44,6277.0,603.77,604.44,603.32,604.44,6277.0
2024-07-01 15:25:00,604.29,604.38,602.79,603.35,10021.0,604.29,604.38,602.79,603.35,10021.0
2024-07-01 15:30:00,603.67,603.67,602.43,603.26,3163.0,603.67,603.67,602.43,603.26,3163.0
2024-07-01 15:35:00,602.94,602.94,601.81,601.93,1510.0,602.94,602.94,601.81,601.93,1510.0
2024-07-01 15:40:00,602.1,602.37,601.31,601.32,1712.0,602.1,602.37,601.31,601.32,1712.0
2024-07-01 15:45:00,601.19,601.43,600.84,601.43,2293.0,601.19,601.43,600.84,601.43,2293.0
2024-07-01 15:50:00,601.66,603.22,601.66,602.24,11880.0,601.66,603.22,601.66,602.24,11880.0
2024-07-01 15:55:00,602.01,602.47,601.37,601.79,10366.0,602.01,602.47,601.37,601.79,10366.0
2024-07-02 09:30:00,601.42,605.0,600.85,604.11,20340.0,601.42,605.0,600.85,604.11,20340.0
2024-07-02 09:35:00,604.21,605.5,602.04,605.5,5049.0,604.21,605.5,602.04,605.5,5049.0
2024-07-02 09:40:00,606.35,607.86,605.53,606.7,2650.0,606.35,607.86,605.53,606.7,2650.0
2024-07-02 09:45:00,606.16,607.78,605.83,606.83,3899.0,606.16,607.78,605.83,606.83,3899.0
2024-07-02 09:50:00,606.42,606.42,605.08,605.38,2315.0,606.42,606.42,605.08,605.38,2315.0
2024-07-02 09:55:00,605.08,605.08,604.08,604.08,1893.0,605.08,605.08,604.08,604.08,1893.0
2024-07-02 10:00:00,603.5,604.3,602.47,603.63,2101.0,603.5,604.3,602.47,603.63,2101.0
2024-07-02 10:05:00,603.63,603.74,601.79,601.79,3283.0,603.63,603.74,601.79,601.79,3283.0
2024-07-02 10:10:00,600.81,602.82,600.62,602.82,5250.0,600.81,602.82,600.62,602.82,5250.0
2024-07-02 10:15:00,601.38,603.48,600.57,603.08,2150.0,601.38,603.48,600.57,603.08,2150.0
2024-07-02 10:20:00,604.16,604.16,601.35,601.35,2008.0,604.16,604.16,601.35,601.35,2008.0
2024-07-02 10:25:00,601.67,602.58,601.67,602.15,988.0,601.67,602.58,601.67,602.15,988.0
2024-07-02 10:30:00,602.41,604.07,602.41,604.07,2027.0,602.41,604.07,602.41,604.07,2027.0
2024-07-02 10:35:00,604.24,604.61,604.0,604.61,1300.0,604.24,604.61,604.0,604.61,1300.0
2024-07-02 10:40:00,604.78,605.48,604.34,604.34,1519.0,604.78,605.48,604.34,604.34,1519.0
2024-07-02 10:45:00,603.35,604.45,603.35,603.66,935.0,603.35,604.45,603.35,603.66,935.0
2024-07-02 10:50:00,604.63,605.17,603.9,605.0,1642.0,604.63,605.17,603.9,605.0,1642.0
2024-07-02 10:55:00,605.13,605.61,604.78,604.84,2734.0,605.13,605.61,604.78,604.84,2734.0
2024-07-02 11:00:00,604.78,607.52,604.78,606.31,2084.0,604.78,607.52,604.78,606.31,2084.0
2024-07-02 11:05:00,606.77,606.77,605.66,605.67,1150.0,606.77,606.77,605.66,605.67,1150.0
2024-07-02 11:10:00,606.09,606.66,605.66,605.72,3628.0,606.09,606.66,605.66,605.72,3628.0
2024-07-02 11:15:00,605.9,606.35,605.5,605.87,1217.0,605.9,606.35,605.5,605.87,1217.0
2024-07-02 11:20:00,605.51,606.01,604.86,605.98,2571.0,605.51,606.01,604.86,605.98,2571.0
2024-07-02 11:25:00,605.76,606.63,605.53,605.53,1822.0,605.76,606.63,605.53,605.53,1822.0
2024-07-02 11:30:00,605.86,606.06,604.51,604.51,2199.0,605.86,606.06,604.51,604.51,2199.0
2024-07-02 11:35:00,604.55,604.55,604.02,604.33,2476.0,604.55,604.55,604.02,604.33,2476.0
2024-07-02 11:40:00,604.32,605.04,604.31,604.47,5458.0,604.32,605.04,604.31,604.47,5458.0
2024-07-02 11:45:00,604.38,604.39,604.0,604.2,1721.0,604.38,604.39,604.0,604.2,1721.0
2024-07-02 11:50:00,604.54,604.93,604.08,604.08,1272.0,604.54,604.93,604.08,604.08,1272.0
2024-07-02 11:55:00,604.01,604.02,602.66,602.89,1526.0,604.01,604.02,602.66,602.89,1526.0
2024-07-02 12:00:00,603.08,603.08,601.89,602.38,1950.0,603.08,603.08,601.89,602.38,1950.0
2024-07-02 12:05:00,602.43,602.44,602.12,602.12,800.0,602.43,602.44,602.12,602.12,800.0
2024-07-02 12:10:00,601.81,601.81,601.38,601.38,200.0,601.81,601.81,601.38,601.38,200.0
2024-07-02 12:15:00,601.44,602.09,601.44,602.09,600.0,601.44,602.09,601.44,602.09,600.0
2024-07-02 12:20:00,602.25,602.25,601.85,602.23,800.0,602.25,602.25,601.85,602.23,800.0
2024-07-02 12:25:00,602.14,602.24,601.86,602.24,400.0,602.14,602.24,601.86,602.24,400.0
2024-07-02 12:30:00,602.99,602.99,602.56,602.7,760.0,602.99,602.99,602.56,602.7,760.0
2024-07-02 12:35:00,602.7,602.7,602.7,602.7,0.0,602.7,602.7,602.7,602.7,0.0
2024-07-02 12:40:00,602.33,602.65,602.33,602.53,450.0,602.33,602.65,602.33,602.53,450.0
2024-07-02 12:45:00,602.57,602.57,602.57,602.57,629.0,602.57,602.57,602.57,602.57,629.0
2024-07-02 12:50:00,602.33,603.09,602.33,603.09,1004.0,602.33,603.09,602.33,603.09,1004.0
2024-07-02 12:55:00,602.83,602.83,602.07,602.72,1020.0,602.83,602.83,602.07,602.72,1020.0
2024-07-02 13:00:00,603.68,603.68,602.65,602.65,304.0,603.68,603.68,602.65,602.65,304.0
2024-07-02 13:05:00,603.38,604.03,603.38,604.02,300.0,603.38,604.03,603.38,604.02,300.0
2024-07-02 13:10:00,603.72,604.47,603.71,604.47,200.0,603.72,604.47,603.71,604.47,200.0
2024-07-02 13:15:00,604.16,604.53,603.9,604.14,616.0,604.16,604.53,603.9,604.14,616.0
2024-07-02 13:20:00,604.18,604.85,604.18,604.85,1101.0,604.18,604.85,604.18,604.85,1101.0
2024-07-02 13:25:00,604.56,604.84,604.55,604.84,200.0,604.56,604.84,604.55,604.84,200.0
2024-07-02 13:30:00,605.08,605.09,604.27,604.4,611.0,605.08,605.09,604.27,604.4,611.0
2024-07-02 13:35:00,604.47,604.51,604.47,604.51,200.0,604.47,604.51,604.47,604.51,200.0
2024-07-02 13:40:00,605.22,605.23,605.22,605.23,200.0,605.22,605.23,605.22,605.23,200.0
2024-07-02 13:45:00,605.72,606.08,605.35,606.0,3703.0,605.72,606.08,605.35,606.0,3703.0
2024-07-02 13:50:00,606.6,607.14,606.55,607.01,600.0,606.6,607.14,606.55,607.01,600.0
2024-07-02 13:55:00,606.83,607.46,606.83,607.21,1620.0,606.83,607.46,606.83,607.21,1620.0
2024-07-02 14:00:00,607.37,607.5,607.29,607.5,400.0,607.37,607.5,607.29,607.5,400.0
2024-07-02 14:05:00,607.72,608.11,607.72,608.11,400.0,607.72,608.11,607.72,608.11,400.0
2024-07-02 14:10:00,608.0,608.83,607.84,608.83,4850.0,608.0,608.83,607.84,608.83,4850.0
2024-07-02 14:15:00,608.42,609.0,608.05,608.94,5104.0,608.42,609.0,608.05,608.94,5104.0
2024-07-02 14:20:00,608.9,609.71,608.63,609.29,3430.0,608.9,609.71,608.63,609.29,3430.0
2024-07-02 14:25:00,609.37,610.0,609.11,609.11,5994.0,609.37,610.0,609.11,609.11,5994.0
2024-07-02 14:30:00,608.74,608.83,607.6,607.6,2238.0,608.74,608.83,607.6,607.6,2238.0
2024-07-02 14:35:00,607.93,608.35,607.13,607.62,1205.0,607.93,608.35,607.13,607.62,1205.0
2024-07-02 14:40:00,607.62,607.62,607.19,607.59,300.0,607.62,607.62,607.19,607.59,300.0
2024-07-02 14:45:00,607.82,608.84,607.79,608.84,1719.0,607.82,608.84,607.79,608.84,1719.0
2024-07-02 14:50:00,609.25,609.77,608.88,609.77,1111.0,609.25,609.77,608.88,609.77,1111.0
2024-07-02 14:55:00,609.29,609.63,609.15,609.15,1286.0,609.29,609.63,609.15,609.15,1286.0
2024-07-02 15:00:00,608.99,608.99,608.49,608.53,1402.0,608.99,608.99,608.49,608.53,1402.0
2024-07-02 15:05:00,608.58,609.06,608.49,608.72,734.0,608.58,609.06,608.49,608.72,734.0
2024-07-02 15:10:00,608.82,609.01,608.73,609.0,400.0,608.82,609.01,608.73,609.0,400.0
2024-07-02 15:15:00,608.51,608.82,608.32,608.32,813.0,608.51,608.82,608.32,608.32,813.0
2024-07-02 15:20:00,608.14,608.14,608.06,608.06,200.0,608.14,608.14,608.06,608.06,200.0
2024-07-02 15:25:00,608.02,608.97,608.02,608.92,1438.0,608.02,608.97,608.02,608.92,1438.0
2024-07-02 15:30:00,608.99,609.75,608.99,609.75,3628.0,608.99,609.75,608.99,609.75,3628.0
2024-07-02 15:35:00,609.51,610.0,609.47,609.47,2862.0,609.51,610.0,609.47,609.47,2862.0
2024-07-02 15:40:00,609.59,610.44,609.55,610.4,7691.0,609.59,610.44,609.55,610.4,7691.0
2024-07-02 15:45:00,610.13,610.36,609.59,609.79,7951.0,610.13,610.36,609.59,609.79,7951.0
2024-07-02 15:50:00,609.0,610.64,608.8,610.35,7381.0,609.0,610.64,608.8,610.35,7381.0
2024-07-02 15:55:00,609.79,609.9,609.09,609.67,8147.0,609.79,609.9,609.09,609.67,8147.0
2024-07-03 09:30:00,608.74,612.9,608.4,612.27,12843.0,608.74,612.9,608.4,612.27,12843.0
2024-07-03 09:35:00,612.13,612.13,608.58,609.55,2347.0,612.13,612.13,608.58,609.55,2347.0
2024-07-03 09:40:00,610.5,610.61,609.24,609.24,1406.0,610.5,610.61,609.24,609.24,1406.0
2024-07-03 09:45:00,609.88,610.92,609.0,610.49,3216.0,609.88,610.92,609.0,610.49,3216.0
2024-07-03 09:50:00,610.92,611.81,610.35,610.35,3928.0,610.92,611.81,610.35,610.35,3928.0
2024-07-03 09:55:00,610.11,610.99,609.13,609.13,3275.0,610.11,610.99,609.13,609.13,3275.0
2024-07-03 10:00:00,609.98,610.36,607.79,609.19,1416.0,609.98,610.36,607.79,609.19,1416.0
2024-07-03 10:05:00,608.34,609.95,608.34,608.48,2050.0,608.34,609.95,608.34,608.48,2050.0
2024-07-03 10:10:00,608.3,609.43,608.2,609.23,1900.0,608.3,609.43,608.2,609.23,1900.0
2024-07-03 10:15:00,609.04,610.01,609.04,609.61,1766.0,609.04,610.01,609.04,609.61,1766.0
2024-07-03 10:20:00,608.94,608.95,608.13,608.13,825.0,608.94,608.95,608.13,608.13,825.0
2024-07-03 10:25:00,608.13,608.14,607.0,607.42,2508.0,608.13,608.14,607.0,607.42,2508.0
2024-07-03 10:30:00,607.69,608.11,607.52,607.72,3420.0,607.69,608.11,607.52,607.72,3420.0
2024-07-03 10:35:00,606.93,608.28,606.62,608.2,2591.0,606.93,608.28,606.62,608.2,2591.0
2024-07-03 10:40:00,608.2,609.41,607.52,609.4,2480.0,608.2,609.41,607.52,609.4,2480.0
2024-07-03 10:45:00,608.97,609.48,607.9,609.07,3693.0,608.97,609.48,607.9,609.07,3693.0
2024-07-03 10:50:00,609.11,609.11,607.89,608.49,1673.0,609.11,609.11,607.89,608.49,1673.0
2024-07-03 10:55:00,608.43,609.31,608.34,609.13,2198.0,608.43,609.31,608.34,609.13,2198.0
2024-07-03 11:00:00,609.09,609.09,607.5,608.15,3012.0,609.09,609.09,607.5,608.15,3012.0
2024-07-03 11:05:00,607.55,608.81,607.55,608.46,3800.0,607.55,608.81,607.55,608.46,3800.0
2024-07-03 11:10:00,608.35,609.01,608.35,608.58,9639.0,608.35,609.01,608.35,608.58,9639.0
2024-07-03 11:15:00,608.63,609.5,608.34,609.37,22490.0,608.63,609.5,608.34,609.37,22490.0
2024-07-03 11:20:00,609.38,609.64,609.06,609.5,7665.0,609.38,609.64,609.06,609.5,7665.0
2024-07-03 11:25:00,609.24,609.5,608.25,608.96,7339.0,609.24,609.5,608.25,608.96,7339.0
2024-07-03 11:30:00,608.92,609.2,608.5,608.5,7059.0,608.92,609.2,608.5,608.5,7059.0
2024-07-03 11:35:00,608.85,608.95,608.13,608.25,1192.0,608.85,608.95,608.13,608.25,1192.0
2024-07-03 11:40:00,608.23,608.29,607.21,608.1,12496.0,608.23,608.29,607.21,608.1,12496.0
2024-07-03 11:45:00,607.98,608.51,607.96,608.32,5914.0,607.98,608.51,607.96,608.32,5914.0
2024-07-03 11:50:00,608.31,608.83,608.3,608.83,3166.0,608.31,608.83,608.3,608.83,3166.0
2024-07-03 11:55:00,608.86,609.8,608.86,609.63,6011.0,608.86,609.8,608.86,609.63,6011.0
2024-07-03 12:00:00,609.08,609.6,609.08,609.23,1868.0,609.08,609.6,609.08,609.23,1868.0
2024-07-03 12:05:00,609.47,609.47,608.78,608.78,3196.0,609.47,609.47,608.78,608.78,3196.0
2024-07-03 12:10:00,609.35,609.49,608.84,608.84,3251.0,609.35,609.49,608.84,608.84,3251.0
2024-07-03 12:15:00,609.12,609.66,608.91,609.53,13950.0,609.12,609.66,608.91,609.53,13950.0
2024-07-03 12:20:00,609.75,609.76,608.95,608.96,2093.0,609.75,609.76,608.95,608.96,2093.0
2024-07-03 12:25:00,608.87,609.23,608.57,609.17,5155.0,608.87,609.23,608.57,609.17,5155.0
2024-07-03 12:30:00,609.0,609.01,607.41,607.66,2678.0,609.0,609.01,607.41,607.66,2678.0
2024-07-03 12:35:00,607.67,609.15,607.26,608.76,7093.0,607.67,609.15,607.26,608.76,7093.0
2024-07-03 12:40:00,608.43,608.49,606.97,607.2,5256.0,608.43,608.49,606.97,607.2,5256.0
2024-07-03 12:45:00,606.87,607.17,606.04,606.14,4439.0,606.87,607.17,606.04,606.14,4439.0
2024-07-03 12:50:00,606.56,607.74,606.27,606.27,6645.0,606.56,607.74,606.27,606.27,6645.0
2024-07-03 12:55:00,606.76,607.32,606.31,606.31,13803.0,606.76,607.32,606.31,606.31,13803.0
2024-07-05 09:30:00,611.9,612.1,609.05,611.56,35038.0,611.9,612.1,609.05,611.56,35038.0
2024-07-05 09:35:00,612.2,615.89,611.81,614.74,9787.0,612.2,615.89,611.81,614.74,9787.0
2024-07-05 09:40:00,614.82,615.94,613.19,613.42,16453.0,614.82,615.94,613.19,613.42,16453.0
2024-07-05 09:45:00,613.3,615.0,611.4,613.76,9439.0,613.3,615.0,611.4,613.76,9439.0
2024-07-05 09:50:00,613.74,615.05,612.67,615.01,23462.0,613.74,615.05,612.67,615.01,23462.0
2024-07-05 09:55:00,615.01,615.9,613.47,615.22,4623.0,615.01,615.9,613.47,615.22,4623.0
2024-07-05 10:00:00,615.38,617.51,614.17,616.02,7457.0,615.38,617.51,614.17,616.02,7457.0
2024-07-05 10:05:00,616.04,616.22,614.44,615.37,4054.0,616.04,616.22,614.44,615.37,4054.0
2024-07-05 10:10:00,615.37,615.82,614.5,615.14,4745.0,615.37,615.82,614.5,615.14,4745.0
2024-07-05 10:15:00,614.8,616.8,614.6,615.9,3510.0,614.8,616.8,614.6,615.9,3510.0
2024-07-05 10:20:00,615.89,618.66,615.89,618.33,5699.0,615.89,618.66,615.89,618.33,5699.0
2024-07-05 10:25:00,618.41,618.41,616.33,616.33,2003.0,618.41,618.41,616.33,616.33,2003.0
2024-07-05 10:30:00,616.63,617.27,615.29,615.66,6985.0,616.63,617.27,615.29,615.66,6985.0
2024-07-05 10:35:00,616.48,616.8,615.11,615.86,4341.0,616.48,616.8,615.11,615.86,4341.0
2024-07-05 10:40:00,616.0,616.21,615.3,616.01,1803.0,616.0,616.21,615.3,616.01,1803.0
2024-07-05 10:45:00,615.98,617.66,615.98,617.66,2266.0,615.98,617.66,615.98,617.66,2266.0
2024-07-05 10:50:00,617.66,618.88,616.91,617.8,5928.0,617.66,618.88,616.91,617.8,5928.0
2024-07-05 10:55:00,617.37,617.66,616.4,616.4,1955.0,617.37,617.66,616.4,616.4,1955.0
2024-07-05 11:00:00,616.39,616.68,616.39,616.61,1743.0,616.39,616.68,616.39,616.61,1743.0
2024-07-05 11:05:00,616.74,617.23,616.38,616.9,9804.0,616.74,617.23,616.38,616.9,9804.0
2024-07-05 11:10:00,616.94,617.61,616.9,617.61,3503.0,616.94,617.61,616.9,617.61,3503.0
2024-07-05 11:15:00,617.76,617.92,616.79,616.87,4061.0,617.76,617.92,616.79,616.87,4061.0
2024-07-05 11:20:00,615.48,616.13,615.25,616.1,3629.0,615.48,616.13,615.25,616.1,3629.0
2024-07-05 11:25:00,615.47,616.65,615.46,616.22,2864.0,615.47,616.65,615.46,616.22,2864.0
2024-07-05 11:30:00,616.44,617.13,615.86,616.28,3027.0,616.44,617.13,615.86,616.28,3027.0
2024-07-05 11:35:00,616.3,616.8,616.15,616.73,3766.0,616.3,616.8,616.15,616.73,3766.0
2024-07-05 11:40:00,616.75,617.66,616.74,617.18,1736.0,616.75,617.66,616.74,617.18,1736.0
2024-07-05 11:45:00,617.26,618.65,616.8,618.57,36579.0,617.26,618.65,616.8,618.57,36579.0
2024-07-05 11:50:00,618.42,618.45,618.3,618.31,6299.0,618.42,618.45,618.3,618.31,6299.0
2024-07-05 11:55:00,618.32,620.06,618.32,619.77,9510.0,618.32,620.06,618.32,619.77,9510.0
2024-07-05 12:00:00,619.78,620.48,619.78,620.07,6261.0,619.78,620.48,619.78,620.07,6261.0
2024-07-05 12:05:00,619.97,620.0,619.51,619.86,1344.0,619.97,620.0,619.51,619.86,1344.0
2024-07-05 12:10:00,619.79,620.67,619.56,620.67,2633.0,619.79,620.67,619.56,620.67,2633.0
2024-07-05 12:15:00,620.69,620.76,620.12,620.27,2637.0,620.69,620.76,620.12,620.27,2637.0
2024-07-05 12:20:00,620.29,621.48,620.28,621.37,4133.0,620.29,621.48,620.28,621.37,4133.0
2024-07-05 12:25:00,621.39,622.0,621.19,621.99,2887.0,621.39,622.0,621.19,621.99,2887.0
2024-07-05 12:30:00,621.88,622.79,621.72,622.41,2730.0,621.88,622.79,621.72,622.41,2730.0
2024-07-05 12:35:00,622.06,622.06,621.89,621.89,2205.0,622.06,622.06,621.89,621.89,2205.0
2024-07-05 12:40:00,621.9,621.9,621.35,621.35,2160.0,621.9,621.9,621.35,621.35,2160.0
2024-07-05 12:45:00,621.35,622.0,621.35,621.7,2426.0,621.35,622.0,621.35,621.7,2426.0
2024-07-05 12:50:00,621.77,621.91,621.77,621.84,600.0,621.77,621.91,621.77,621.84,600.0
2024-07-05 12:55:00,621.85,621.85,620.63,621.0,3623.0,621.85,621.85,620.63,621.0,3623.0
2024-07-05 13:00:00,620.99,621.34,620.77,621.2,2418.0,620.99,621.34,620.77,621.2,2418.0
2024-07-05 13:05:00,621.38,621.62,620.81,620.89,2074.0,621.38,621.62,620.81,620.89,2074.0
2024-07-05 13:10:00,621.32,621.32,620.4,620.4,1533.0,621.32,621.32,620.4,620.4,1533.0
2024-07-05 13:15:00,620.73,621.29,620.54,620.61,3344.0,620.73,621.29,620.54,620.61,3344.0
2024-07-05 13:20:00,620.56,621.79,620.56,621.79,900.0,620.56,621.79,620.56,621.79,900.0
2024-07-05 13:25:00,621.76,622.14,620.66,620.66,2398.0,621.76,622.14,620.66,620.66,2398.0
2024-07-05 13:30:00,620.46,620.67,620.1,620.38,1062.0,620.46,620.67,620.1,620.38,1062.0
2024-07-05 13:35:00,620.25,620.29,619.83,619.83,1000.0,620.25,620.29,619.83,619.83,1000.0
2024-07-05 13:40:00,619.75,620.18,619.73,619.95,600.0,619.75,620.18,619.73,619.95,600.0
2024-07-05 13:45:00,620.27,620.46,620.27,620.4,999.0,620.27,620.46,620.27,620.4,999.0
2024-07-05 13:50:00,620.67,620.8,620.27,620.7,1725.0,620.67,620.8,620.27,620.7,1725.0
2024-07-05 13:55:00,620.7,621.06,620.37,620.71,1530.0,620.7,621.06,620.37,620.71,1530.0
2024-07-05 14:00:00,620.74,620.74,619.57,619.81,1900.0,620.74,620.74,619.57,619.81,1900.0
2024-07-05 14:05:00,619.81,620.62,619.8,620.62,1909.0,619.81,620.62,619.8,620.62,1909.0
2024-07-05 14:10:00,620.46,621.25,620.45,620.87,3370.0,620.46,621.25,620.45,620.87,3370.0
2024-07-05 14:15:00,621.08,621.41,620.69,620.71,2492.0,621.08,621.41,620.69,620.71,2492.0
2024-07-05 14:20:00,620.98,620.99,619.89,619.95,2825.0,620.98,620.99,619.89,619.95,2825.0
2024-07-05 14:25:00,619.56,619.63,619.37,619.57,900.0,619.56,619.63,619.37,619.57,900.0
2024-07-05 14:30:00,619.58,620.0,619.47,620.0,2438.0,619.58,620.0,619.47,620.0,2438.0
2024-07-05 14:35:00,619.32,619.59,619.32,619.59,400.0,619.32,619.59,619.32,619.59,400.0
2024-07-05 14:40:00,619.64,619.82,619.46,619.55,1010.0,619.64,619.82,619.46,619.55,1010.0
2024-07-05 14:45:00,619.85,620.0,619.47,620.0,4529.0,619.85,620.0,619.47,620.0,4529.0
2024-07-05 14:50:00,620.04,620.19,619.59,619.87,1193.0,620.04,620.19,619.59,619.87,1193.0
2024-07-05 14:55:00,620.01,620.01,619.66,619.92,400.0,620.01,620.01,619.66,619.92,400.0
2024-07-05 15:00:00,620.11,620.73,620.11,620.73,1700.0,620.11,620.73,620.11,620.73,1700.0
2024-07-05 15:05:00,620.85,621.13,620.52,620.65,2350.0,620.85,621.13,620.52,620.65,2350.0
2024-07-05 15:10:00,620.97,621.48,620.56,621.48,2623.0,620.97,621.48,620.56,621.48,2623.0
2024-07-05 15:15:00,621.34,621.78,620.86,620.86,3302.0,621.34,621.78,620.86,620.86,3302.0
2024-07-05 15:20:00,621.01,621.64,620.91,621.36,4762.0,621.01,621.64,620.91,621.36,4762.0
2024-07-05 15:25:00,621.62,622.16,621.1,622.16,6626.0,621.62,622.16,621.1,622.16,6626.0
2024-07-05 15:30:00,621.87,621.87,620.35,620.99,2983.0,621.87,621.87,620.35,620.99,2983.0
2024-07-05 15:35:00,621.14,621.38,620.85,621.18,4344.0,621.14,621.38,620.85,621.18,4344.0
2024-07-05 15:40:00,620.96,621.08,620.69,620.85,3521.0,620.96,621.08,620.69,620.85,3521.0
2024-07-05 15:45:00,620.86,621.06,619.97,620.18,11086.0,620.86,621.06,619.97,620.18,11086.0
2024-07-05 15:50:00,620.33,621.74,620.28,621.69,16403.0,620.33,621.74,620.28,621.69,16403.0
2024-07-05 15:55:00,621.6,621.91,620.96,621.07,23441.0,621.6,621.91,620.96,621.07,23441.0
2024-07-08 09:30:00,621.65,621.65,618.66,619.72,17934.0,621.65,621.65,618.66,619.72,17934.0
2024-07-08 09:35:00,617.77,619.72,617.77,619.72,825.0,617.77,619.72,617.77,619.72,825.0
2024-07-08 09:40:00,619.71,620.96,619.28,620.83,2100.0,619.71,620.96,619.28,620.83,2100.0
2024-07-08 09:45:00,620.35,621.68,620.22,620.58,1850.0,620.35,621.68,620.22,620.58,1850.0
2024-07-08 09:50:00,620.58,621.43,619.4,619.4,1550.0,620.58,621.43,619.4,619.4,1550.0
2024-07-08 09:55:00,620.09,621.77,620.08,621.63,1577.0,620.09,621.77,620.08,621.63,1577.0
2024-07-08 10:00:00,620.78,621.27,620.19,620.64,1717.0,620.78,621.27,620.19,620.64,1717.0
2024-07-08 10:05:00,620.23,622.0,620.23,620.97,4550.0,620.23,622.0,620.23,620.97,4550.0
2024-07-08 10:10:00,620.6,621.33,620.6,620.86,2676.0,620.6,621.33,620.6,620.86,2676.0
2024-07-08 10:15:00,620.7,621.34,620.0,620.0,5346.0,620.7,621.34,620.0,620.0,5346.0
2024-07-08 10:20:00,619.88,620.0,618.71,619.47,6176.0,619.88,620.0,618.71,619.47,6176.0
2024-07-08 10:25:00,619.62,619.86,619.47,619.47,4038.0,619.62,619.86,619.47,619.47,4038.0
2024-07-08 10:30:00,619.7,620.37,618.77,618.77,2351.0,619.7,620.37,618.77,618.77,2351.0
2024-07-08 10:35:00,618.68,618.68,617.74,617.74,1514.0,618.68,618.68,617.74,617.74,1514.0
2024-07-08 10:40:00,617.9,618.18,617.05,617.32,3090.0,617.9,618.18,617.05,617.32,3090.0
2024-07-08 10:45:00,617.32,617.93,617.31,617.93,2049.0,617.32,617.93,617.31,617.93,2049.0
2024-07-08 10:50:00,617.88,617.88,617.71,617.71,200.0,617.88,617.88,617.71,617.71,200.0
2024-07-08 10:55:00,617.45,618.22,617.42,618.2,4100.0,617.45,618.22,617.42,618.2,4100.0
2024-07-08 11:00:00,618.48,618.6,618.24,618.6,1320.0,618.48,618.6,618.24,618.6,1320.0
2024-07-08 11:05:00,617.76,617.76,617.6,617.6,300.0,617.76,617.76,617.6,617.6,300.0
2024-07-08 11:10:00,617.52,617.52,616.57,616.67,2326.0,617.52,617.52,616.57,616.67,2326.0
2024-07-08 11:15:00,616.98,617.05,616.67,616.87,2151.0,616.98,617.05,616.67,616.87,2151.0
2024-07-08 11:20:00,616.93,617.87,616.76,617.24,1480.0,616.93,617.87,616.76,617.24,1480.0
2024-07-08 11:25:00,616.94,616.94,615.93,616.5,1900.0,616.94,616.94,615.93,616.5,1900.0
2024-07-08 11:30:00,616.36,616.36,615.82,615.82,1763.0,616.36,616.36,615.82,615.82,1763.0
2024-07-08 11:35:00,615.71,615.71,614.39,614.72,4725.0,615.71,615.71,614.39,614.72,4725.0
2024-07-08 11:40:00,614.17,614.17,613.75,613.84,1000.0,614.17,614.17,613.75,613.84,1000.0
2024-07-08 11:45:00,614.3,614.3,613.75,613.8,1570.0,614.3,614.3,613.75,613.8,1570.0
2024-07-08 11:50:00,614.16,614.8,613.82,613.82,1309.0,614.16,614.8,613.82,613.82,1309.0
2024-07-08 11:55:00,613.49,613.72,613.0,613.72,5212.0,613.49,613.72,613.0,613.72,5212.0
2024-07-08 12:00:00,613.78,614.28,613.5,613.5,1581.0,613.78,614.28,613.5,613.5,1581.0
2024-07-08 12:05:00,613.92,613.92,612.7,612.7,5733.0,613.92,613.92,612.7,612.7,5733.0
2024-07-08 12:10:00,612.78,612.84,612.41,612.75,1144.0,612.78,612.84,612.41,612.75,1144.0
2024-07-08 12:15:00,612.71,612.9,612.53,612.7,1120.0,612.71,612.9,612.53,612.7,1120.0
2024-07-08 12:20:00,612.73,613.1,612.37,612.37,1193.0,612.73,613.1,612.37,612.37,1193.0
2024-07-08 12:25:00,612.14,612.46,611.41,611.91,2452.0,612.14,612.46,611.41,611.91,2452.0
2024-07-08 12:30:00,611.76,611.94,611.72,611.74,532.0,611.76,611.94,611.72,611.74,532.0
2024-07-08 12:35:00,611.65,612.97,611.65,612.75,3999.0,611.65,612.97,611.65,612.75,3999.0
2024-07-08 12:40:00,612.77,612.77,612.77,612.77,100.0,612.77,612.77,612.77,612.77,100.0
2024-07-08 12:45:00,612.63,613.02,612.61,612.71,1516.0,612.63,613.02,612.61,612.71,1516.0
2024-07-08 12:50:00,612.81,612.81,612.81,612.81,100.0,612.81,612.81,612.81,612.81,100.0
2024-07-08 12:55:00,613.05,613.05,612.85,612.88,767.0,613.05,613.05,612.85,612.88,767.0
2024-07-08 13:00:00,613.01,613.01,613.0,613.0,200.0,613.01,613.01,613.0,613.0,200.0
2024-07-08 13:05:00,612.82,613.02,612.79,612.96,725.0,612.82,613.02,612.79,612.96,725.0
2024-07-08 13:10:00,613.18,613.31,613.18,613.31,300.0,613.18,613.31,613.18,613.31,300.0
2024-07-08 13:15:00,612.99,612.99,612.77,612.82,700.0,612.99,612.99,612.77,612.82,700.0
2024-07-08 13:20:00,612.9,612.9,612.75,612.75,300.0,612.9,612.9,612.75,612.75,300.0
2024-07-08 13:25:00,612.93,613.31,612.86,612.86,1100.0,612.93,613.31,612.86,612.86,1100.0
2024-07-08 13:30:00,613.45,613.93,613.36,613.93,400.0,613.45,613.93,613.36,613.93,400.0
2024-07-08 13:35:00,614.14,614.18,614.01,614.01,1500.0,614.14,614.18,614.01,614.01,1500.0
2024-07-08 13:40:00,614.0,614.14,614.0,614.14,200.0,614.0,614.14,614.0,614.14,200.0
2024-07-08 13:45:00,614.2,614.25,613.9,613.9,600.0,614.2,614.25,613.9,613.9,600.0
2024-07-08 13:50:00,613.94,613.96,613.27,613.59,1985.0,613.94,613.96,613.27,613.59,1985.0
2024-07-08 13:55:00,613.61,613.96,613.12,613.44,800.0,613.61,613.96,613.12,613.44,800.0
2024-07-08 14:00:00,613.07,613.07,612.54,612.54,2625.0,613.07,613.07,612.54,612.54,2625.0
2024-07-08 14:05:00,612.54,612.54,612.45,612.48,300.0,612.54,612.54,612.45,612.48,300.0
2024-07-08 14:10:00,612.33,612.8,612.2,612.71,2398.0,612.33,612.8,612.2,612.71,2398.0
2024-07-08 14:15:00,612.65,612.91,612.36,612.88,1909.0,612.65,612.91,612.36,612.88,1909.0
2024-07-08 14:20:00,612.82,612.98,612.73,612.96,1241.0,612.82,612.98,612.73,612.96,1241.0
2024-07-08 14:25:00,613.11,613.48,612.84,613.46,2450.0,613.11,613.48,612.84,613.46,2450.0
2024-07-08 14:30:00,612.89,613.22,612.6,613.21,2809.0,612.89,613.22,612.6,613.21,2809.0
2024-07-08 14:35:00,612.91,612.91,612.91,612.91,100.0,612.91,612.91,612.91,612.91,100.0
2024-07-08 14:40:00,613.2,613.7,612.84,613.44,3083.0,613.2,613.7,612.84,613.44,3083.0
2024-07-08 14:45:00,613.4,613.5,613.4,613.5,851.0,613.4,613.5,613.4,613.5,851.0
2024-07-08 14:50:00,614.0,614.7,613.97,614.64,2308.0,614.0,614.7,613.97,614.64,2308.0
2024-07-08 14:55:00,614.99,615.31,614.89,614.89,2703.0,614.99,615.31,614.89,614.89,2703.0
2024-07-08 15:00:00,615.21,615.4,614.0,614.97,5061.0,615.21,615.4,614.0,614.97,5061.0
2024-07-08 15:05:00,614.6,614.6,614.59,614.59,500.0,614.6,614.6,614.59,614.59,500.0
2024-07-08 15:10:00,614.43,615.27,614.43,615.0,2837.0,614.43,615.27,614.43,615.0,2837.0
2024-07-08 15:15:00,614.64,614.64,614.33,614.48,8091.0,614.64,614.64,614.33,614.48,8091.0
2024-07-08 15:20:00,614.53,615.12,614.53,614.85,942.0,614.53,615.12,614.53,614.85,942.0
2024-07-08 15:25:00,614.66,614.66,613.79,613.79,1282.0,614.66,614.66,613.79,613.79,1282.0
2024-07-08 15:30:00,614.18,614.23,613.47,613.94,1768.0,614.18,614.23,613.47,613.94,1768.0
2024-07-08 15:35:00,613.56,613.89,613.04,613.28,2024.0,613.56,613.89,613.04,613.28,2024.0
2024-07-08 15:40:00,613.25,613.57,613.09,613.12,2144.0,613.25,613.57,613.09,613.12,2144.0
2024-07-08 15:45:00,613.35,615.11,613.31,614.78,4553.0,613.35,615.11,613.31,614.78,4553.0
2024-07-08 15:50:00,615.18,616.3,614.8,615.29,11829.0,615.18,616.3,614.8,615.29,11829.0
2024-07-08 15:55:00,615.09,615.99,614.66,615.43,16132.0,615.09,615.99,614.66,615.43,16132.0
2024-07-09 09:30:00,616.4,616.56,614.86,615.38,8696.0,616.4,616.56,614.86,615.38,8696.0
2024-07-09 09:35:00,614.38,615.59,612.58,613.97,5348.0,614.38,615.59,612.58,613.97,5348.0
2024-07-09 09:40:00,613.67,613.67,611.14,611.98,2731.0,613.67,613.67,611.14,611.98,2731.0
2024-07-09 09:45:00,612.0,612.0,610.13,610.82,1803.0,612.0,612.0,610.13,610.82,1803.0
2024-07-09 09:50:00,610.68,610.68,609.54,610.67,2100.0,610.68,610.68,609.54,610.67,2100.0
2024-07-09 09:55:00,610.2,612.78,610.2,611.58,2039.0,610.2,612.78,610.2,611.58,2039.0
2024-07-09 10:00:00,610.83,610.83,609.48,609.49,4813.0,610.83,610.83,609.48,609.49,4813.0
2024-07-09 10:05:00,609.2,609.38,607.25,608.12,4803.0,609.2,609.38,607.25,608.12,4803.0
2024-07-09 10:10:00,607.45,608.93,607.01,607.31,3574.0,607.45,608.93,607.01,607.31,3574.0
2024-07-09 10:15:00,608.16,608.16,606.41,606.85,3432.0,608.16,608.16,606.41,606.85,3432.0
2024-07-09 10:20:00,606.82,607.21,605.17,605.68,1986.0,606.82,607.21,605.17,605.68,1986.0
2024-07-09 10:25:00,605.53,606.02,605.07,605.64,3091.0,605.53,606.02,605.07,605.64,3091.0
2024-07-09 10:30:00,605.36,605.36,603.33,604.25,3687.0,605.36,605.36,603.33,604.25,3687.0
2024-07-09 10:35:00,604.05,604.97,604.04,604.45,1762.0,604.05,604.97,604.04,604.45,1762.0
2024-07-09 10:40:00,604.72,604.85,604.21,604.83,1715.0,604.72,604.85,604.21,604.83,1715.0
2024-07-09 10:45:00,605.1,606.35,605.1,605.48,2723.0,605.1,606.35,605.1,605.48,2723.0
2024-07-09 10:50:00,605.48,606.46,605.39,606.07,2712.0,605.48,606.46,605.39,606.07,2712.0
2024-07-09 10:55:00,605.96,606.27,605.33,605.88,3881.0,605.96,606.27,605.33,605.88,3881.0
2024-07-09 11:00:00,605.88,606.02,604.71,604.97,2631.0,605.88,606.02,604.71,604.97,2631.0
2024-07-09 11:05:00,604.44,605.0,604.27,604.34,1410.0,604.44,605.0,604.27,604.34,1410.0
2024-07-09 11:10:00,604.44,605.84,603.7,605.5,3157.0,604.44,605.84,603.7,605.5,3157.0
2024-07-09 11:15:00,605.73,606.72,605.54,606.72,974.0,605.73,606.72,605.54,606.72,974.0
2024-07-09 11:20:00,606.34,606.91,606.07,606.24,1416.0,606.34,606.91,606.07,606.24,1416.0
2024-07-09 11:25:00,606.7,607.28,605.87,606.37,1400.0,606.7,607.28,605.87,606.37,1400.0
2024-07-09 11:30:00,606.49,606.63,605.54,606.11,1051.0,606.49,606.63,605.54,606.11,1051.0
2024-07-09 11:35:00,606.22,606.69,606.09,606.1,800.0,606.22,606.69,606.09,606.1,800.0
2024-07-09 11:40:00,606.46,606.46,606.39,606.43,880.0,606.46,606.46,606.39,606.43,880.0
2024-07-09 11:45:00,606.29,607.29,606.28,607.29,2693.0,606.29,607.29,606.28,607.29,2693.0
2024-07-09 11:50:00,606.61,606.89,606.31,606.71,1657.0,606.61,606.89,606.31,606.71,1657.0
2024-07-09 11:55:00,606.82,607.76,606.76,607.5,1300.0,606.82,607.76,606.76,607.5,1300.0
2024-07-09 12:00:00,607.89,607.89,606.11,606.35,2159.0,607.89,607.89,606.11,606.35,2159.0
2024-07-09 12:05:00,607.25,607.46,607.24,607.46,300.0,607.25,607.46,607.24,607.46,300.0
2024-07-09 12:10:00,607.04,607.3,606.82,607.29,1556.0,607.04,607.3,606.82,607.29,1556.0
2024-07-09 12:15:00,607.14,607.96,607.1,607.68,1800.0,607.14,607.96,607.1,607.68,1800.0
2024-07-09 12:20:00,607.6,607.6,606.84,606.84,1200.0,607.6,607.6,606.84,606.84,1200.0
2024-07-09 12:25:00,606.84,606.84,606.4,606.64,1500.0,606.84,606.84,606.4,606.64,1500.0
2024-07-09 12:30:00,606.64,606.68,606.02,606.1,1007.0,606.64,606.68,606.02,606.1,1007.0
2024-07-09 12:35:00,606.24,606.95,606.03,606.49,2308.0,606.24,606.95,606.03,606.49,2308.0
2024-07-09 12:40:00,606.5,606.98,606.5,606.93,1100.0,606.5,606.98,606.5,606.93,1100.0
2024-07-09 12:45:00,607.82,607.82,606.73,607.01,1138.0,607.82,607.82,606.73,607.01,1138.0
2024-07-09 12:50:00,606.88,606.9,606.75,606.75,300.0,606.88,606.9,606.75,606.75,300.0
2024-07-09 12:55:00,606.51,607.0,606.5,607.0,990.0,606.51,607.0,606.5,607.0,990.0
2024-07-09 13:00:00,606.78,607.66,606.64,607.15,5886.0,606.78,607.66,606.64,607.15,5886.0
2024-07-09 13:05:00,607.0,607.33,606.72,607.02,963.0,607.0,607.33,606.72,607.02,963.0
2024-07-09 13:10:00,607.3,607.79,606.45,606.82,1664.0,607.3,607.79,606.45,606.82,1664.0
2024-07-09 13:15:00,606.82,607.4,606.26,606.26,2618.0,606.82,607.4,606.26,606.26,2618.0
2024-07-09 13:20:00,605.74,605.74,605.67,605.67,500.0,605.74,605.74,605.67,605.67,500.0
2024-07-09 13:25:00,605.82,607.05,605.77,606.7,2000.0,605.82,607.05,605.77,606.7,2000.0
2024-07-09 13:30:00,606.33,607.64,606.33,607.19,973.0,606.33,607.64,606.33,607.19,973.0
2024-07-09 13:35:00,606.76,606.76,606.76,606.76,100.0,606.76,606.76,606.76,606.76,100.0
2024-07-09 13:40:00,606.79,607.21,606.67,606.67,600.0,606.79,607.21,606.67,606.67,600.0
2024-07-09 13:45:00,606.98,607.87,606.75,606.75,5320.0,606.98,607.87,606.75,606.75,5320.0
2024-07-09 13:50:00,607.1,607.33,607.1,607.33,400.0,607.1,607.33,607.1,607.33,400.0
2024-07-09 13:55:00,607.33,607.33,607.33,607.33,0.0,607.33,607.33,607.33,607.33,0.0
2024-07-09 14:00:00,607.47,607.63,607.01,607.36,3526.0,607.47,607.63,607.01,607.36,3526.0
2024-07-09 14:05:00,607.31,607.31,607.03,607.28,1349.0,607.31,607.31,607.03,607.28,1349.0
2024-07-09 14:10:00,607.52,607.67,607.33,607.67,1500.0,607.52,607.67,607.33,607.67,1500.0
2024-07-09 14:15:00,607.34,608.33,607.33,607.82,3200.0,607.34,608.33,607.33,607.82,3200.0
2024-07-09 14:20:00,607.88,608.12,607.57,607.88,1800.0,607.88,608.12,607.57,607.88,1800.0
2024-07-09 14:25:00,607.88,607.98,607.51,607.51,1800.0,607.88,607.98,607.51,607.51,1800.0
2024-07-09 14:30:00,607.48,607.92,607.44,607.92,1858.0,607.48,607.92,607.44,607.92,1858.0
2024-07-09 14:35:00,607.92,608.49,607.91,608.47,2100.0,607.92,608.49,607.91,608.47,2100.0
2024-07-09 14:40:00,608.8,608.8,608.6,608.72,1164.0,608.8,608.8,608.6,608.72,1164.0
2024-07-09 14:45:00,608.75,608.82,608.51,608.51,1625.0,608.75,608.82,608.51,608.51,1625.0
2024-07-09 14:50:00,608.43,608.56,607.98,608.25,2011.0,608.43,608.56,607.98,608.25,2011.0
2024-07-09 14:55:00,608.29,608.56,608.23,608.28,1900.0,608.29,608.56,608.23,608.28,1900.0
2024-07-09 15:00:00,608.28,608.9,608.28,608.76,1924.0,608.28,608.9,608.28,608.76,1924.0
2024-07-09 15:05:00,608.5,608.89,608.39,608.39,883.0,608.5,608.89,608.39,608.39,883.0
2024-07-09 15:10:00,608.59,609.39,608.58,609.38,1059.0,608.59,609.39,608.58,609.38,1059.0
2024-07-09 15:15:00,608.99,609.16,608.6,608.6,733.0,608.99,609.16,608.6,608.6,733.0
2024-07-09 15:20:00,608.59,608.6,607.94,607.99,1305.0,608.59,608.6,607.94,607.99,1305.0
2024-07-09 15:25:00,608.14,608.2,608.0,608.01,400.0,608.14,608.2,608.0,608.01,400.0
2024-07-09 15:30:00,607.98,607.98,607.23,607.26,2056.0,607.98,607.98,607.23,607.26,2056.0
2024-07-09 15:35:00,607.25,608.06,607.25,608.06,2100.0,607.25,608.06,607.25,608.06,2100.0
2024-07-09 15:40:00,608.08,609.17,607.91,607.92,1822.0,608.08,609.17,607.91,607.92,1822.0
2024-07-09 15:45:00,607.89,608.25,607.76,608.14,2200.0,607.89,608.25,607.76,608.14,2200.0
2024-07-09 15:50:00,608.09,608.88,608.08,608.2,3824.0,608.09,608.88,608.08,608.2,3824.0
2024-07-09 15:55:00,608.0,608.42,607.61,608.15,8818.0,608.0,608.42,607.61,608.15,8818.0
2024-07-10 09:30:00,609.15,609.15,603.12,604.98,32280.0,609.15,609.15,603.12,604.98,32280.0
2024-07-10 09:35:00,605.55,609.47,605.55,609.42,5233.0,605.55,609.47,605.55,609.42,5233.0
2024-07-10 09:40:00,609.19,610.79,608.31,609.93,3817.0,609.19,610.79,608.31,609.93,3817.0
2024-07-10 09:45:00,611.03,613.02,610.96,613.02,1200.0,611.03,613.02,610.96,613.02,1200.0
2024-07-10 09:50:00,612.72,613.9,612.72,613.9,1620.0,612.72,613.9,612.72,613.9,1620.0
2024-07-10 09:55:00,615.09,615.1,612.41,613.0,3064.0,615.09,615.1,612.41,613.0,3064.0
2024-07-10 10:00:00,613.27,614.22,612.96,614.22,5129.0,613.27,614.22,612.96,614.22,5129.0
2024-07-10 10:05:00,614.46,615.9,614.23,615.9,2241.0,614.46,615.9,614.23,615.9,2241.0
2024-07-10 10:10:00,616.0,616.0,614.98,614.99,3065.0,616.0,616.0,614.98,614.99,3065.0
2024-07-10 10:15:00,615.32,615.49,614.5,614.5,5092.0,615.32,615.49,614.5,614.5,5092.0
2024-07-10 10:20:00,614.74,615.33,614.11,615.3,3700.0,614.74,615.33,614.11,615.3,3700.0
2024-07-10 10:25:00,615.53,615.64,615.08,615.64,2600.0,615.53,615.64,615.08,615.64,2600.0
2024-07-10 10:30:00,616.0,616.4,615.09,616.4,5100.0,616.0,616.4,615.09,616.4,5100.0
2024-07-10 10:35:00,615.53,616.4,615.48,616.4,500.0,615.53,616.4,615.48,616.4,500.0
2024-07-10 10:40:00,616.4,616.64,615.77,615.77,3110.0,616.4,616.64,615.77,615.77,3110.0
2024-07-10 10:45:00,615.74,616.5,615.41,616.5,1200.0,615.74,616.5,615.41,616.5,1200.0
2024-07-10 10:50:00,616.28,616.33,616.01,616.22,2650.0,616.28,616.33,616.01,616.22,2650.0
2024-07-10 10:55:00,616.0,616.57,615.91,615.92,1300.0,616.0,616.57,615.91,615.92,1300.0
2024-07-10 11:00:00,615.92,616.37,614.9,616.37,4385.0,615.92,616.37,614.9,616.37,4385.0
2024-07-10 11:05:00,616.54,616.92,615.0,615.11,7283.0,616.54,616.92,615.0,615.11,7283.0
2024-07-10 11:10:00,615.52,615.96,613.5,613.5,2178.0,615.52,615.96,613.5,613.5,2178.0
2024-07-10 11:15:00,614.19,614.19,612.78,612.78,1603.0,614.19,614.19,612.78,612.78,1603.0
2024-07-10 11:20:00,612.93,614.16,612.4,613.47,8080.0,612.93,614.16,612.4,613.47,8080.0
2024-07-10 11:25:00,613.47,614.57,613.46,614.44,2032.0,613.47,614.57,613.46,614.44,2032.0
2024-07-10 11:30:00,614.94,615.51,613.8,613.8,1393.0,614.94,615.51,613.8,613.8,1393.0
2024-07-10 11:35:00,614.14,614.39,613.8,613.8,1226.0,614.14,614.39,613.8,613.8,1226.0
2024-07-10 11:40:00,614.37,614.59,613.9,614.19,900.0,614.37,614.59,613.9,614.19,900.0
2024-07-10 11:45:00,614.52,614.99,614.08,614.31,600.0,614.52,614.99,614.08,614.31,600.0
2024-07-10 11:50:00,613.8,614.45,613.8,614.45,703.0,613.8,614.45,613.8,614.45,703.0
2024-07-10 11:55:00,613.88,614.16,613.62,614.16,741.0,613.88,614.16,613.62,614.16,741.0
2024-07-10 12:00:00,613.77,614.39,613.55,614.39,1542.0,613.77,614.39,613.55,614.39,1542.0
2024-07-10 12:05:00,614.58,614.58,614.09,614.09,335.0,614.58,614.58,614.09,614.09,335.0
2024-07-10 12:10:00,614.12,614.12,613.78,613.79,645.0,614.12,614.12,613.78,613.79,645.0
2024-07-10 12:15:00,613.95,614.74,613.95,614.74,1731.0,613.95,614.74,613.95,614.74,1731.0
2024-07-10 12:20:00,614.48,616.0,614.48,616.0,3750.0,614.48,616.0,614.48,616.0,3750.0
2024-07-10 12:25:00,615.71,616.2,615.23,615.23,1782.0,615.71,616.2,615.23,615.23,1782.0
2024-07-10 12:30:00,616.07,616.07,615.31,615.81,2821.0,616.07,616.07,615.31,615.81,2821.0
2024-07-10 12:35:00,616.11,616.63,616.03,616.42,1160.0,616.11,616.63,616.03,616.42,1160.0
2024-07-10 12:40:00,617.09,617.7,616.3,616.94,1412.0,617.09,617.7,616.3,616.94,1412.0
2024-07-10 12:45:00,616.08,616.97,616.07,616.74,2216.0,616.08,616.97,616.07,616.74,2216.0
2024-07-10 12:50:00,616.0,617.14,616.0,616.36,944.0,616.0,617.14,616.0,616.36,944.0
2024-07-10 12:55:00,617.22,617.92,617.2,617.37,1548.0,617.22,617.92,617.2,617.37,1548.0
2024-07-10 13:00:00,617.73,618.45,617.41,618.18,2781.0,617.73,618.45,617.41,618.18,2781.0
2024-07-10 13:05:00,618.26,619.11,618.26,618.68,1718.0,618.26,619.11,618.26,618.68,1718.0
2024-07-10 13:10:00,618.52,618.63,618.43,618.6,900.0,618.52,618.63,618.43,618.6,900.0
2024-07-10 13:15:00,618.89,619.1,618.57,618.97,1367.0,618.89,619.1,618.57,618.97,1367.0
2024-07-10 13:20:00,618.87,619.7,618.12,618.12,3263.0,618.87,619.7,618.12,618.12,3263.0
2024-07-10 13:25:00,618.83,618.83,618.13,618.77,787.0,618.83,618.83,618.13,618.77,787.0
2024-07-10 13:30:00,618.57,619.06,618.57,619.06,339.0,618.57,619.06,618.57,619.06,339.0
2024-07-10 13:35:00,618.88,618.88,618.01,618.14,948.0,618.88,618.88,618.01,618.14,948.0
2024-07-10 13:40:00,618.11,618.73,618.11,618.32,2701.0,618.11,618.73,618.11,618.32,2701.0
2024-07-10 13:45:00,618.28,618.28,617.6,617.6,1927.0,618.28,618.28,617.6,617.6,1927.0
2024-07-10 13:50:00,617.92,618.35,617.91,618.12,1602.0,617.92,618.35,617.91,618.12,1602.0
2024-07-10 13:55:00,617.85,617.85,617.61,617.61,200.0,617.85,617.85,617.61,617.61,200.0
2024-07-10 14:00:00,617.6,618.05,617.56,617.96,1500.0,617.6,618.05,617.56,617.96,1500.0
2024-07-10 14:05:00,617.66,617.68,617.01,617.01,2900.0,617.66,617.68,617.01,617.01,2900.0
2024-07-10 14:10:00,617.02,617.64,617.02,617.63,1900.0,617.02,617.64,617.02,617.63,1900.0
2024-07-10 14:15:00,617.89,617.89,617.35,617.55,1027.0,617.89,617.89,617.35,617.55,1027.0
2024-07-10 14:20:00,617.48,617.83,617.48,617.5,300.0,617.48,617.83,617.48,617.5,300.0
2024-07-10 14:25:00,617.38,617.92,617.1,617.52,7060.0,617.38,617.92,617.1,617.52,7060.0
2024-07-10 14:30:00,617.4,618.21,617.3,617.66,1800.0,617.4,618.21,617.3,617.66,1800.0
2024-07-10 14:35:00,617.94,618.45,617.93,618.42,1600.0,617.94,618.45,617.93,618.42,1600.0
2024-07-10 14:40:00,618.56,618.82,618.01,618.63,1940.0,618.56,618.82,618.01,618.63,1940.0
2024-07-10 14:45:00,618.85,619.3,618.56,619.3,3025.0,618.85,619.3,618.56,619.3,3025.0
2024-07-10 14:50:00,619.26,619.77,619.08,619.58,1200.0,619.26,619.77,619.08,619.58,1200.0
2024-07-10 14:55:00,619.58,619.58,619.24,619.56,2114.0,619.58,619.58,619.24,619.56,2114.0
2024-07-10 15:00:00,619.3,619.4,618.82,618.82,2872.0,619.3,619.4,618.82,618.82,2872.0
2024-07-10 15:05:00,618.8,619.53,618.34,619.46,3764.0,618.8,619.53,618.34,619.46,3764.0
2024-07-10 15:10:00,619.26,619.62,619.04,619.52,1516.0,619.26,619.62,619.04,619.52,1516.0
2024-07-10 15:15:00,619.14,619.57,618.94,619.05,2590.0,619.14,619.57,618.94,619.05,2590.0
2024-07-10 15:20:00,618.85,618.86,618.54,618.56,1600.0,618.85,618.86,618.54,618.56,1600.0
2024-07-10 15:25:00,618.54,618.79,618.3,618.43,3115.0,618.54,618.79,618.3,618.43,3115.0
2024-07-10 15:30:00,618.31,618.76,618.21,618.32,2617.0,618.31,618.76,618.21,618.32,2617.0
2024-07-10 15:35:00,618.45,619.51,618.44,619.27,2789.0,618.45,619.51,618.44,619.27,2789.0
2024-07-10 15:40:00,619.57,619.73,619.45,619.46,2624.0,619.57,619.73,619.45,619.46,2624.0
2024-07-10 15:45:00,619.5,620.7,619.44,620.7,4894.0,619.5,620.7,619.44,620.7,4894.0
2024-07-10 15:50:00,620.39,621.01,620.1,620.95,11527.0,620.39,621.01,620.1,620.95,11527.0
2024-07-10 15:55:00,620.05,620.27,619.41,619.94,12920.0,620.05,620.27,619.41,619.94,12920.0
2024-07-11 09:30:00,620.0,620.0,616.57,618.61,10723.0,620.0,620.0,616.57,618.61,10723.0
2024-07-11 09:35:00,619.3,619.78,619.3,619.78,500.0,619.3,619.78,619.3,619.78,500.0
2024-07-11 09:40:00,619.65,622.37,619.32,622.37,8247.0,619.65,622.37,619.32,622.37,8247.0
2024-07-11 09:45:00,621.5,622.87,621.49,622.06,3186.0,621.5,622.87,621.49,622.06,3186.0
2024-07-11 09:50:00,622.39,622.5,620.83,621.43,1234.0,622.39,622.5,620.83,621.43,1234.0
2024-07-11 09:55:00,621.58,622.07,621.56,621.72,841.0,621.58,622.07,621.56,621.72,841.0
2024-07-11 10:00:00,622.75,624.81,622.7,624.8,2434.0,622.75,624.81,622.7,624.8,2434.0
2024-07-11 10:05:00,624.0,624.0,622.72,622.72,2126.0,624.0,624.0,622.72,622.72,2126.0
2024-07-11 10:10:00,622.89,623.18,620.15,620.15,3230.0,622.89,623.18,620.15,620.15,3230.0
2024-07-11 10:15:00,620.3,621.74,619.16,620.54,7921.0,620.3,621.74,619.16,620.54,7921.0
2024-07-11 10:20:00,620.54,620.97,619.23,620.33,2602.0,620.54,620.97,619.23,620.33,2602.0
2024-07-11 10:25:00,620.59,622.57,620.59,621.78,1526.0,620.59,622.57,620.59,621.78,1526.0
2024-07-11 10:30:00,622.15,623.47,621.17,621.45,2013.0,622.15,623.47,621.17,621.45,2013.0
2024-07-11 10:35:00,621.2,622.27,621.19,622.12,2044.0,621.2,622.27,621.19,622.12,2044.0
2024-07-11 10:40:00,621.88,621.89,620.58,620.58,1114.0,621.88,621.89,620.58,620.58,1114.0
2024-07-11 10:45:00,621.02,621.51,620.6,621.45,1748.0,621.02,621.51,620.6,621.45,1748.0
2024-07-11 10:50:00,621.73,622.45,620.97,622.45,4211.0,621.73,622.45,620.97,622.45,4211.0
2024-07-11 10:55:00,622.11,622.11,620.37,620.6,1742.0,622.11,622.11,620.37,620.6,1742.0
2024-07-11 11:00:00,620.6,620.6,618.47,619.2,1051.0,620.6,620.6,618.47,619.2,1051.0
2024-07-11 11:05:00,619.03,620.18,618.71,620.14,2163.0,619.03,620.18,618.71,620.14,2163.0
2024-07-11 11:10:00,619.62,619.83,617.37,617.37,800.0,619.62,619.83,617.37,617.37,800.0
2024-07-11 11:15:00,618.56,618.56,616.41,616.41,488.0,618.56,618.56,616.41,616.41,488.0
2024-07-11 11:20:00,616.69,616.69,614.59,614.59,3477.0,616.69,616.69,614.59,614.59,3477.0
2024-07-11 11:25:00,614.59,615.57,614.53,614.54,1877.0,614.59,615.57,614.53,614.54,1877.0
2024-07-11 11:30:00,614.96,615.13,613.67,614.26,1000.0,614.96,615.13,613.67,614.26,1000.0
2024-07-11 11:35:00,614.2,614.96,613.62,613.96,2055.0,614.2,614.96,613.62,613.96,2055.0
2024-07-11 11:40:00,614.02,614.63,612.75,613.7,2894.0,614.02,614.63,612.75,613.7,2894.0
2024-07-11 11:45:00,612.91,614.43,612.0,612.75,3021.0,612.91,614.43,612.0,612.75,3021.0
2024-07-11 11:50:00,612.63,612.78,610.97,610.99,1530.0,612.63,612.78,610.97,610.99,1530.0
2024-07-11 11:55:00,610.99,610.99,609.74,610.65,1119.0,610.99,610.99,609.74,610.65,1119.0
2024-07-11 12:00:00,608.01,608.51,606.98,607.75,2145.0,608.01,608.51,606.98,607.75,2145.0
2024-07-11 12:05:00,607.79,609.64,607.79,609.4,800.0,607.79,609.64,607.79,609.4,800.0
2024-07-11 12:10:00,609.91,610.22,609.46,609.5,3777.0,609.91,610.22,609.46,609.5,3777.0
2024-07-11 12:15:00,608.97,609.29,608.79,608.79,600.0,608.97,609.29,608.79,608.79,600.0
2024-07-11 12:20:00,608.9,609.25,608.9,609.25,967.0,608.9,609.25,608.9,609.25,967.0
2024-07-11 12:25:00,610.06,610.6,610.06,610.6,405.0,610.06,610.6,610.06,610.6,405.0
2024-07-11 12:30:00,610.01,610.69,609.99,610.69,2149.0,610.01,610.69,609.99,610.69,2149.0
2024-07-11 12:35:00,611.63,612.33,611.63,612.33,200.0,611.63,612.33,611.63,612.33,200.0
2024-07-11 12:40:00,611.79,612.17,611.67,612.11,1164.0,611.79,612.17,611.67,612.11,1164.0
2024-07-11 12:45:00,612.11,612.11,609.82,609.82,1100.0,612.11,612.11,609.82,609.82,1100.0
2024-07-11 12:50:00,609.55,609.55,608.99,609.0,1100.0,609.55,609.55,608.99,609.0,1100.0
2024-07-11 12:55:00,608.74,610.01,608.74,610.01,1400.0,608.74,610.01,608.74,610.01,1400.0
2024-07-11 13:00:00,609.75,610.4,608.84,608.84,800.0,609.75,610.4,608.84,608.84,800.0
2024-07-11 13:05:00,609.19,609.91,609.19,609.36,1309.0,609.19,609.91,609.19,609.36,1309.0
2024-07-11 13:10:00,608.95,610.08,608.95,609.96,400.0,608.95,610.08,608.95,609.96,400.0
2024-07-11 13:15:00,610.33,610.87,610.33,610.34,400.0,610.33,610.87,610.33,610.34,400.0
2024-07-11 13:20:00,610.83,610.95,610.44,610.44,300.0,610.83,610.95,610.44,610.44,300.0
2024-07-11 13:25:00,610.12,610.93,610.06,610.93,611.0,610.12,610.93,610.06,610.93,611.0
2024-07-11 13:30:00,610.63,610.63,609.99,610.27,712.0,610.63,610.63,609.99,610.27,712.0
2024-07-11 13:35:00,610.33,610.76,610.02,610.26,3445.0,610.33,610.76,610.02,610.26,3445.0
2024-07-11 13:40:00,610.33,610.93,610.31,610.31,2729.0,610.33,610.93,610.31,610.31,2729.0
2024-07-11 13:45:00,610.09,610.33,609.77,610.16,5930.0,610.09,610.33,609.77,610.16,5930.0
2024-07-11 13:50:00,609.55,609.93,609.08,609.08,1846.0,609.55,609.93,609.08,609.08,1846.0
2024-07-11 13:55:00,608.82,608.82,608.37,608.38,308.0,608.82,608.82,608.37,608.38,308.0
2024-07-11 14:00:00,608.4,608.55,608.16,608.16,700.0,608.4,608.55,608.16,608.16,700.0
2024-07-11 14:05:00,608.26,608.51,608.21,608.47,900.0,608.26,608.51,608.21,608.47,900.0
2024-07-11 14:10:00,608.25,608.92,607.95,608.92,1322.0,608.25,608.92,607.95,608.92,1322.0
2024-07-11 14:15:00,609.13,609.49,609.0,609.0,810.0,609.13,609.49,609.0,609.0,810.0
2024-07-11 14:20:00,609.08,609.34,608.94,609.09,430.0,609.08,609.34,608.94,609.09,430.0
2024-07-11 14:25:00,608.7,608.7,608.66,608.66,440.0,608.7,608.7,608.66,608.66,440.0
2024-07-11 14:30:00,608.73,610.81,608.73,610.81,700.0,608.73,610.81,608.73,610.81,700.0
2024-07-11 14:35:00,610.39,610.39,609.82,610.32,675.0,610.39,610.39,609.82,610.32,675.0
2024-07-11 14:40:00,610.04,610.4,610.03,610.39,562.0,610.04,610.4,610.03,610.39,562.0
2024-07-11 14:45:00,610.32,610.32,609.86,609.86,600.0,610.32,610.32,609.86,609.86,600.0
2024-07-11 14:50:00,610.83,610.83,610.14,610.26,1208.0,610.83,610.83,610.14,610.26,1208.0
2024-07-11 14:55:00,610.58,610.58,610.54,610.54,326.0,610.58,610.58,610.54,610.54,326.0
2024-07-11 15:00:00,610.77,611.21,610.4,611.21,1210.0,610.77,611.21,610.4,611.21,1210.0
2024-07-11 15:05:00,610.87,610.87,610.66,610.7,800.0,610.87,610.87,610.66,610.7,800.0
2024-07-11 15:10:00,610.13,610.61,610.13,610.59,300.0,610.13,610.61,610.13,610.59,300.0
2024-07-11 15:15:00,610.56,611.42,610.55,611.42,600.0,610.56,611.42,610.55,611.42,600.0
2024-07-11 15:20:00,611.17,611.3,610.86,611.04,846.0,611.17,611.3,610.86,611.04,846.0
2024-07-11 15:25:00,611.18,611.18,609.55,609.56,1457.0,611.18,611.18,609.55,609.56,1457.0
2024-07-11 15:30:00,609.79,610.58,609.78,610.14,1911.0,609.79,610.58,609.78,610.14,1911.0
2024-07-11 15:35:00,610.07,611.29,610.07,610.88,1200.0,610.07,611.29,610.07,610.88,1200.0
2024-07-11 15:40:00,610.87,611.12,610.05,610.06,2275.0,610.87,611.12,610.05,610.06,2275.0
2024-07-11 15:45:00,610.41,611.37,610.41,611.28,2315.0,610.41,611.37,610.41,611.28,2315.0
2024-07-11 15:50:00,611.36,612.09,609.04,609.85,8074.0,611.36,612.09,609.04,609.85,8074.0
2024-07-11 15:55:00,609.2,610.44,608.65,608.66,20591.0,609.2,610.44,608.65,608.66,20591.0
2024-07-12 09:30:00,606.85,610.27,604.62,608.07,12550.0,606.85,610.27,604.62,608.07,12550.0
2024-07-12 09:35:00,607.92,608.23,607.27,607.85,634.0,607.92,608.23,607.27,607.85,634.0
2024-07-12 09:40:00,605.95,607.05,605.29,607.05,1649.0,605.95,607.05,605.29,607.05,1649.0
2024-07-12 09:45:00,607.69,610.24,606.58,610.24,2274.0,607.69,610.24,606.58,610.24,2274.0
2024-07-12 09:50:00,610.68,613.58,610.66,613.0,1656.0,610.68,613.58,610.66,613.0,1656.0
2024-07-12 09:55:00,611.8,613.62,611.73,613.62,957.0,611.8,613.62,611.73,613.62,957.0
2024-07-12 10:00:00,614.08,616.06,613.9,614.63,2079.0,614.08,616.06,613.9,614.63,2079.0
2024-07-12 10:05:00,613.76,614.08,613.05,614.08,1192.0,613.76,614.08,613.05,614.08,1192.0
2024-07-12 10:10:00,614.41,614.41,612.36,612.83,1888.0,614.41,614.41,612.36,612.83,1888.0
2024-07-12 10:15:00,613.48,613.48,611.43,611.43,2425.0,613.48,613.48,611.43,611.43,2425.0
2024-07-12 10:20:00,611.79,612.81,611.25,611.56,1642.0,611.79,612.81,611.25,611.56,1642.0
2024-07-12 10:25:00,612.68,612.68,612.67,612.68,100.0,612.68,612.68,612.67,612.68,100.0
2024-07-12 10:30:00,613.15,615.45,613.15,614.75,811.0,613.15,615.45,613.15,614.75,811.0
2024-07-12 10:35:00,614.28,615.32,614.13,615.32,1962.0,614.28,615.32,614.13,615.32,1962.0
2024-07-12 10:40:00,615.84,617.26,615.59,616.5,2098.0,615.84,617.26,615.59,616.5,2098.0
2024-07-12 10:45:00,616.29,616.99,615.81,616.28,2000.0,616.29,616.99,615.81,616.28,2000.0
2024-07-12 10:50:00,616.68,617.03,616.37,616.96,858.0,616.68,617.03,616.37,616.96,858.0
2024-07-12 10:55:00,617.25,617.25,616.82,616.82,813.0,617.25,617.25,616.82,616.82,813.0
2024-07-12 11:00:00,615.95,615.95,615.69,615.69,200.0,615.95,615.95,615.69,615.69,200.0
2024-07-12 11:05:00,616.13,617.34,616.13,616.79,1085.0,616.13,617.34,616.13,616.79,1085.0
2024-07-12 11:10:00,616.64,617.23,616.34,616.34,2385.0,616.64,617.23,616.34,616.34,2385.0
2024-07-12 11:15:00,616.48,616.48,615.75,615.75,428.0,616.48,616.48,615.75,615.75,428.0
2024-07-12 11:20:00,615.26,615.63,614.45,614.45,839.0,615.26,615.63,614.45,614.45,839.0
2024-07-12 11:25:00,614.47,615.18,614.47,615.18,500.0,614.47,615.18,614.47,615.18,500.0
2024-07-12 11:30:00,615.1,615.21,614.52,614.52,500.0,615.1,615.21,614.52,614.52,500.0
2024-07-12 11:35:00,614.31,614.42,614.31,614.42,400.0,614.31,614.42,614.31,614.42,400.0
2024-07-12 11:40:00,614.87,615.8,614.87,615.38,973.0,614.87,615.8,614.87,615.38,973.0
2024-07-12 11:45:00,615.23,615.49,615.23,615.45,562.0,615.23,615.49,615.23,615.45,562.0
2024-07-12 11:50:00,615.19,615.43,614.87,615.43,1584.0,615.19,615.43,614.87,615.43,1584.0
2024-07-12 11:55:00,615.36,615.36,612.65,612.65,1000.0,615.36,615.36,612.65,612.65,1000.0
2024-07-12 12:00:00,612.75,613.57,612.52,613.57,1102.0,612.75,613.57,612.52,613.57,1102.0
2024-07-12 12:05:00,613.08,613.2,612.52,612.52,685.0,613.08,613.2,612.52,612.52,685.0
2024-07-12 12:10:00,611.76,611.86,611.76,611.76,400.0,611.76,611.86,611.76,611.76,400.0
2024-07-12 12:15:00,611.86,612.0,611.85,612.0,378.0,611.86,612.0,611.85,612.0,378.0
2024-07-12 12:20:00,612.02,612.03,611.25,611.47,1759.0,612.02,612.03,611.25,611.47,1759.0
2024-07-12 12:25:00,611.5,611.83,610.8,611.05,4337.0,611.5,611.83,610.8,611.05,4337.0
2024-07-12 12:30:00,610.94,610.94,610.43,610.57,720.0,610.94,610.94,610.43,610.57,720.0
2024-07-12 12:35:00,610.92,611.94,610.92,611.89,1280.0,610.92,611.94,610.92,611.89,1280.0
2024-07-12 12:40:00,611.7,611.7,611.26,611.26,300.0,611.7,611.7,611.26,611.26,300.0
2024-07-12 12:45:00,611.57,611.57,611.07,611.07,300.0,611.57,611.57,611.07,611.07,300.0
2024-07-12 12:50:00,611.71,613.13,611.42,613.13,1000.0,611.71,613.13,611.42,613.13,1000.0
2024-07-12 12:55:00,613.01,614.08,613.01,614.08,1048.0,613.01,614.08,613.01,614.08,1048.0
2024-07-12 13:00:00,613.24,613.56,613.24,613.48,307.0,613.24,613.56,613.24,613.48,307.0
2024-07-12 13:05:00,614.0,614.83,614.0,614.83,400.0,614.0,614.83,614.0,614.83,400.0
2024-07-12 13:10:00,614.68,615.83,614.68,615.83,900.0,614.68,615.83,614.68,615.83,900.0
2024-07-12 13:15:00,615.39,615.54,615.04,615.32,1527.0,615.39,615.54,615.04,615.32,1527.0
2024-07-12 13:20:00,615.63,616.46,615.08,615.63,1877.0,615.63,616.46,615.08,615.63,1877.0
2024-07-12 13:25:00,615.91,616.5,615.91,616.42,1000.0,615.91,616.5,615.91,616.42,1000.0
2024-07-12 13:30:00,616.51,617.72,616.51,617.27,500.0,616.51,617.72,616.51,617.27,500.0
2024-07-12 13:35:00,618.17,618.26,618.17,618.25,300.0,618.17,618.26,618.17,618.25,300.0
2024-07-12 13:40:00,618.68,619.29,618.28,619.29,913.0,618.68,619.29,618.28,619.29,913.0
2024-07-12 13:45:00,619.81,620.18,619.68,619.68,1530.0,619.81,620.18,619.68,619.68,1530.0
2024-07-12 13:50:00,620.13,620.33,619.69,619.85,1300.0,620.13,620.33,619.69,619.85,1300.0
2024-07-12 13:55:00,619.67,619.67,618.62,618.62,1301.0,619.67,619.67,618.62,618.62,1301.0
2024-07-12 14:00:00,618.61,619.14,618.5,619.14,600.0,618.61,619.14,618.5,619.14,600.0
2024-07-12 14:05:00,618.79,618.94,618.66,618.66,700.0,618.79,618.94,618.66,618.66,700.0
2024-07-12 14:10:00,619.11,619.23,618.63,618.86,1644.0,619.11,619.23,618.63,618.86,1644.0
2024-07-12 14:15:00,618.84,618.88,618.51,618.53,2086.0,618.84,618.88,618.51,618.53,2086.0
2024-07-12 14:20:00,618.53,618.58,618.15,618.19,500.0,618.53,618.58,618.15,618.19,500.0
2024-07-12 14:25:00,617.84,618.12,617.68,618.12,933.0,617.84,618.12,617.68,618.12,933.0
2024-07-12 14:30:00,618.0,618.0,618.0,618.0,347.0,618.0,618.0,618.0,618.0,347.0
2024-07-12 14:35:00,618.2,618.88,618.18,618.88,500.0,618.2,618.88,618.18,618.88,500.0
2024-07-12 14:40:00,618.64,618.9,618.19,618.19,765.0,618.64,618.9,618.19,618.19,765.0
2024-07-12 14:45:00,618.64,619.33,618.64,619.33,200.0,618.64,619.33,618.64,619.33,200.0
2024-07-12 14:50:00,619.67,619.67,618.75,618.91,1810.0,619.67,619.67,618.75,618.91,1810.0
2024-07-12 14:55:00,619.31,619.31,618.86,619.28,300.0,619.31,619.31,618.86,619.28,300.0
2024-07-12 15:00:00,618.85,618.85,618.33,618.5,1603.0,618.85,618.85,618.33,618.5,1603.0
2024-07-12 15:05:00,618.52,618.95,618.52,618.56,617.0,618.52,618.95,618.52,618.56,617.0
2024-07-12 15:10:00,618.25,618.25,617.4,617.45,1850.0,618.25,618.25,617.4,617.45,1850.0
2024-07-12 15:15:00,617.76,618.18,617.67,618.13,2371.0,617.76,618.18,617.67,618.13,2371.0
2024-07-12 15:20:00,618.41,619.46,618.36,619.44,2000.0,618.41,619.46,618.36,619.44,2000.0
2024-07-12 15:25:00,619.67,619.96,619.35,619.63,2837.0,619.67,619.96,619.35,619.63,2837.0
2024-07-12 15:30:00,619.62,619.62,617.33,618.17,3100.0,619.62,619.62,617.33,618.17,3100.0
2024-07-12 15:35:00,618.14,618.44,616.66,617.61,3004.0,618.14,618.44,616.66,617.61,3004.0
2024-07-12 15:40:00,617.56,618.04,616.56,617.32,6307.0,617.56,618.04,616.56,617.32,6307.0
2024-07-12 15:45:00,617.82,617.82,616.16,616.54,6314.0,617.82,617.82,616.16,616.54,6314.0
2024-07-12 15:50:00,616.56,616.56,614.19,615.48,17393.0,616.56,616.56,614.19,615.48,17393.0
2024-07-12 15:55:00,615.35,615.35,613.15,614.21,18545.0,615.35,615.35,613.15,614.21,18545.0
2024-07-15 09:30:00,612.56,614.77,612.38,614.39,12773.0,612.56,614.77,612.38,614.39,12773.0
2024-07-15 09:35:00,613.43,616.54,613.42,616.53,2319.0,613.43,616.54,613.42,616.53,2319.0
2024-07-15 09:40:00,617.13,617.27,614.26,615.24,1541.0,617.13,617.27,614.26,615.24,1541.0
2024-07-15 09:45:00,614.38,616.01,613.98,614.6,1200.0,614.38,616.01,613.98,614.6,1200.0
2024-07-15 09:50:00,614.85,616.27,614.85,615.78,1048.0,614.85,616.27,614.85,615.78,1048.0
2024-07-15 09:55:00,615.42,616.28,615.16,616.15,2378.0,615.42,616.28,615.16,616.15,2378.0
2024-07-15 10:00:00,615.29,617.92,615.21,617.92,1060.0,615.29,617.92,615.21,617.92,1060.0
2024-07-15 10:05:00,617.5,618.1,616.84,617.87,1637.0,617.5,618.1,616.84,617.87,1637.0
2024-07-15 10:10:00,618.24,618.71,617.61,617.87,1095.0,618.24,618.71,617.61,617.87,1095.0
2024-07-15 10:15:00,617.27,617.9,616.43,616.69,1760.0,617.27,617.9,616.43,616.69,1760.0
2024-07-15 10:20:00,618.31,618.31,616.37,616.37,1125.0,618.31,618.31,616.37,616.37,1125.0
2024-07-15 10:25:00,616.57,617.4,616.57,617.4,2059.0,616.57,617.4,616.57,617.4,2059.0
2024-07-15 10:30:00,617.32,618.84,616.17,616.17,2300.0,617.32,618.84,616.17,616.17,2300.0
2024-07-15 10:35:00,616.28,617.35,615.88,616.35,3186.0,616.28,617.35,615.88,616.35,3186.0
2024-07-15 10:40:00,614.9,615.99,614.61,615.4,2600.0,614.9,615.99,614.61,615.4,2600.0
2024-07-15 10:45:00,615.96,616.27,615.59,615.59,2055.0,615.96,616.27,615.59,615.59,2055.0
2024-07-15 10:50:00,616.13,617.9,615.93,617.46,3596.0,616.13,617.9,615.93,617.46,3596.0
2024-07-15 10:55:00,617.61,617.97,616.56,616.56,1298.0,617.61,617.97,616.56,616.56,1298.0
2024-07-15 11:00:00,616.98,617.72,616.98,617.22,2042.0,616.98,617.72,616.98,617.22,2042.0
2024-07-15 11:05:00,617.43,618.03,617.42,618.02,1138.0,617.43,618.03,617.42,618.02,1138.0
2024-07-15 11:10:00,618.05,618.76,618.05,618.7,2192.0,618.05,618.76,618.05,618.7,2192.0
2024-07-15 11:15:00,618.72,619.0,618.63,618.68,700.0,618.72,619.0,618.63,618.68,700.0
2024-07-15 11:20:00,618.7,619.4,618.69,619.07,4638.0,618.7,619.4,618.69,619.07,4638.0
2024-07-15 11:25:00,619.32,621.0,618.79,619.72,14639.0,619.32,621.0,618.79,619.72,14639.0
2024-07-15 11:30:00,619.3,619.53,619.3,619.53,2500.0,619.3,619.53,619.3,619.53,2500.0
2024-07-15 11:35:00,619.53,621.22,619.53,621.22,712.0,619.53,621.22,619.53,621.22,712.0
2024-07-15 11:40:00,620.94,621.24,619.14,619.26,3010.0,620.94,621.24,619.14,619.26,3010.0
2024-07-15 11:45:00,618.93,618.94,618.3,618.94,1200.0,618.93,618.94,618.3,618.94,1200.0
2024-07-15 11:50:00,619.12,619.24,618.73,619.03,701.0,619.12,619.24,618.73,619.03,701.0
2024-07-15 11:55:00,618.66,619.42,618.31,619.42,600.0,618.66,619.42,618.31,619.42,600.0
2024-07-15 12:00:00,619.42,619.42,619.42,619.42,0.0,619.42,619.42,619.42,619.42,0.0
2024-07-15 12:05:00,618.6,618.6,617.62,617.62,849.0,618.6,618.6,617.62,617.62,849.0
2024-07-15 12:10:00,617.64,617.64,617.62,617.62,410.0,617.64,617.64,617.62,617.62,410.0
2024-07-15 12:15:00,617.16,617.7,617.16,617.7,200.0,617.16,617.7,617.16,617.7,200.0
2024-07-15 12:20:00,617.58,618.57,617.48,618.03,600.0,617.58,618.57,617.48,618.03,600.0
2024-07-15 12:25:00,618.79,618.79,618.79,618.79,351.0,618.79,618.79,618.79,618.79,351.0
2024-07-15 12:30:00,618.28,618.29,618.28,618.28,118.0,618.28,618.29,618.28,618.28,118.0
2024-07-15 12:35:00,618.1,618.1,617.1,617.52,1138.0,618.1,618.1,617.1,617.52,1138.0
2024-07-15 12:40:00,616.87,617.7,616.87,617.24,700.0,616.87,617.7,616.87,617.24,700.0
2024-07-15 12:45:00,616.65,616.78,616.63,616.78,300.0,616.65,616.78,616.63,616.78,300.0
2024-07-15 12:50:00,616.78,616.78,616.78,616.78,0.0,616.78,616.78,616.78,616.78,0.0
2024-07-15 12:55:00,618.07,618.07,617.35,617.5,600.0,618.07,618.07,617.35,617.5,600.0
2024-07-15 13:00:00,617.53,617.53,615.85,616.09,1700.0,617.53,617.53,615.85,616.09,1700.0
2024-07-15 13:05:00,616.82,616.87,616.82,616.86,475.0,616.82,616.87,616.82,616.86,475.0
2024-07-15 13:10:00,616.43,617.03,616.43,617.03,200.0,616.43,617.03,616.43,617.03,200.0
2024-07-15 13:15:00,616.2,616.2,615.8,615.8,1100.0,616.2,616.2,615.8,615.8,1100.0
2024-07-15 13:20:00,617.03,617.03,616.65,616.82,819.0,617.03,617.03,616.65,616.82,819.0
2024-07-15 13:25:00,616.98,616.98,616.09,616.21,500.0,616.98,616.98,616.09,616.21,500.0
2024-07-15 13:30:00,615.81,616.04,614.92,616.04,605.0,615.81,616.04,614.92,616.04,605.0
2024-07-15 13:35:00,616.04,616.04,616.04,616.04,0.0,616.04,616.04,616.04,616.04,0.0
2024-07-15 13:40:00,615.79,615.79,615.33,615.77,614.0,615.79,615.79,615.33,615.77,614.0
2024-07-15 13:45:00,614.63,614.95,614.49,614.84,500.0,614.63,614.95,614.49,614.84,500.0
2024-07-15 13:50:00,615.67,616.21,615.6,615.6,750.0,615.67,616.21,615.6,615.6,750.0
2024-07-15 13:55:00,615.4,615.4,615.05,615.05,300.0,615.4,615.4,615.05,615.05,300.0
2024-07-15 14:00:00,614.74,615.51,614.74,615.13,500.0,614.74,615.51,614.74,615.13,500.0
2024-07-15 14:05:00,614.43,614.43,614.43,614.43,100.0,614.43,614.43,614.43,614.43,100.0
2024-07-15 14:10:00,615.39,615.39,613.74,614.75,812.0,615.39,615.39,613.74,614.75,812.0
2024-07-15 14:15:00,614.01,614.65,614.01,614.65,396.0,614.01,614.65,614.01,614.65,396.0
2024-07-15 14:20:00,614.79,615.03,614.65,615.01,1090.0,614.79,615.03,614.65,615.01,1090.0
2024-07-15 14:25:00,614.84,615.47,614.84,615.29,1976.0,614.84,615.47,614.84,615.29,1976.0
2024-07-15 14:30:00,615.25,616.88,615.25,616.81,2000.0,615.25,616.88,615.25,616.81,2000.0
2024-07-15 14:35:00,616.77,616.77,615.8,616.18,1500.0,616.77,616.77,615.8,616.18,1500.0
2024-07-15 14:40:00,616.27,616.6,615.92,615.96,800.0,616.27,616.6,615.92,615.96,800.0
2024-07-15 14:45:00,616.06,616.47,615.87,615.87,300.0,616.06,616.47,615.87,615.87,300.0
2024-07-15 14:50:00,616.45,616.45,616.31,616.32,300.0,616.45,616.45,616.31,616.32,300.0
2024-07-15 14:55:00,616.3,616.91,616.3,616.91,400.0,616.3,616.91,616.3,616.91,400.0
2024-07-15 15:00:00,616.83,616.85,616.48,616.85,400.0,616.83,616.85,616.48,616.85,400.0
2024-07-15 15:05:00,616.55,617.03,616.55,616.94,1000.0,616.55,617.03,616.55,616.94,1000.0
2024-07-15 15:10:00,616.8,617.23,616.8,617.23,225.0,616.8,617.23,616.8,617.23,225.0
2024-07-15 15:15:00,617.38,617.55,617.2,617.48,1934.0,617.38,617.55,617.2,617.48,1934.0
2024-07-15 15:20:00,616.94,617.01,616.94,616.97,300.0,616.94,617.01,616.94,616.97,300.0
2024-07-15 15:25:00,616.71,616.82,616.41,616.5,500.0,616.71,616.82,616.41,616.5,500.0
2024-07-15 15:30:00,616.73,617.1,616.73,616.86,1104.0,616.73,617.1,616.73,616.86,1104.0
2024-07-15 15:35:00,616.86,616.91,615.92,615.92,800.0,616.86,616.91,615.92,615.92,800.0
2024-07-15 15:40:00,616.02,616.22,615.14,615.3,1328.0,616.02,616.22,615.14,615.3,1328.0
2024-07-15 15:45:00,615.05,615.18,614.99,615.18,809.0,615.05,615.18,614.99,615.18,809.0
2024-07-15 15:50:00,614.68,615.05,613.47,615.05,8200.0,614.68,615.05,613.47,615.05,8200.0
2024-07-15 15:55:00,614.66,616.6,614.45,616.29,17798.0,614.66,616.6,614.45,616.29,17798.0
2024-07-16 09:30:00,619.39,619.39,616.98,617.92,7007.0,619.39,619.39,616.98,617.92,7007.0
2024-07-16 09:35:00,617.22,619.36,617.22,619.35,660.0,617.22,619.36,617.22,619.35,660.0
2024-07-16 09:40:00,619.96,620.43,619.28,619.5,3762.0,619.96,620.43,619.28,619.5,3762.0
2024-07-16 09:45:00,618.35,618.36,617.31,617.31,2100.0,618.35,618.36,617.31,617.31,2100.0
2024-07-16 09:50:00,618.43,618.79,618.43,618.69,500.0,618.43,618.79,618.43,618.69,500.0
2024-07-16 09:55:00,618.83,618.83,617.71,617.76,4120.0,618.83,618.83,617.71,617.76,4120.0
2024-07-16 10:00:00,619.47,619.48,616.07,616.44,1864.0,619.47,619.48,616.07,616.44,1864.0
2024-07-16 10:05:00,614.74,614.74,613.22,614.38,3984.0,614.74,614.74,613.22,614.38,3984.0
2024-07-16 10:10:00,613.81,613.83,612.85,612.85,669.0,613.81,613.83,612.85,612.85,669.0
2024-07-16 10:15:00,612.2,613.54,611.62,613.38,1665.0,612.2,613.54,611.62,613.38,1665.0
2024-07-16 10:20:00,612.77,612.77,610.42,610.42,1386.0,612.77,612.77,610.42,610.42,1386.0
2024-07-16 10:25:00,611.04,611.83,611.04,611.83,220.0,611.04,611.83,611.04,611.83,220.0
2024-07-16 10:30:00,611.19,613.18,611.19,611.82,1045.0,611.19,613.18,611.19,611.82,1045.0
2024-07-16 10:35:00,612.7,612.92,612.7,612.92,300.0,612.7,612.92,612.7,612.92,300.0
2024-07-16 10:40:00,613.14,613.98,613.14,613.88,700.0,613.14,613.98,613.14,613.88,700.0
2024-07-16 10:45:00,613.38,613.38,612.93,613.25,1087.0,613.38,613.38,612.93,613.25,1087.0
2024-07-16 10:50:00,613.44,613.95,612.86,613.37,1895.0,613.44,613.95,612.86,613.37,1895.0
2024-07-16 10:55:00,613.0,613.12,612.36,612.68,1494.0,613.0,613.12,612.36,612.68,1494.0
2024-07-16 11:00:00,612.34,612.7,611.65,612.7,1800.0,612.34,612.7,611.65,612.7,1800.0
2024-07-16 11:05:00,613.18,614.12,612.8,614.06,810.0,613.18,614.12,612.8,614.06,810.0
2024-07-16 11:10:00,614.05,614.16,613.27,613.27,600.0,614.05,614.16,613.27,613.27,600.0
2024-07-16 11:15:00,613.16,613.85,612.63,613.09,3723.0,613.16,613.85,612.63,613.09,3723.0
2024-07-16 11:20:00,613.46,614.81,613.43,614.81,1800.0,613.46,614.81,613.43,614.81,1800.0
2024-07-16 11:25:00,614.55,615.09,614.38,614.38,700.0,614.55,615.09,614.38,614.38,700.0
2024-07-16 11:30:00,614.43,614.44,613.42,613.76,912.0,614.43,614.44,613.42,613.76,912.0
2024-07-16 11:35:00,613.44,614.74,613.44,614.22,1597.0,613.44,614.74,613.44,614.22,1597.0
2024-07-16 11:40:00,613.58,613.85,613.13,613.13,974.0,613.58,613.85,613.13,613.13,974.0
2024-07-16 11:45:00,613.02,613.14,612.56,612.56,2225.0,613.02,613.14,612.56,612.56,2225.0
2024-07-16 11:50:00,612.9,613.55,612.69,613.41,819.0,612.9,613.55,612.69,613.41,819.0
2024-07-16 11:55:00,612.72,612.72,611.68,612.04,1338.0,612.72,612.72,611.68,612.04,1338.0
2024-07-16 12:00:00,612.05,612.65,612.03,612.03,1154.0,612.05,612.65,612.03,612.03,1154.0
2024-07-16 12:05:00,612.59,612.59,611.65,611.65,845.0,612.59,612.59,611.65,611.65,845.0
2024-07-16 12:10:00,611.45,611.48,610.34,610.96,600.0,611.45,611.48,610.34,610.96,600.0
2024-07-16 12:15:00,610.98,612.08,609.17,610.69,4535.0,610.98,612.08,609.17,610.69,4535.0
2024-07-16 12:20:00,610.05,610.68,610.04,610.68,1947.0,610.05,610.68,610.04,610.68,1947.0
2024-07-16 12:25:00,610.74,610.97,610.5,610.69,1423.0,610.74,610.97,610.5,610.69,1423.0
2024-07-16 12:30:00,610.17,610.75,609.87,610.29,3616.0,610.17,610.75,609.87,610.29,3616.0
2024-07-16 12:35:00,610.31,611.03,610.24,611.03,1835.0,610.31,611.03,610.24,611.03,1835.0
2024-07-16 12:40:00,611.46,611.46,610.32,610.32,2480.0,611.46,611.46,610.32,610.32,2480.0
2024-07-16 12:45:00,611.24,612.64,610.97,612.64,1000.0,611.24,612.64,610.97,612.64,1000.0
2024-07-16 12:50:00,612.64,613.4,612.64,613.4,700.0,612.64,613.4,612.64,613.4,700.0
2024-07-16 12:55:00,613.27,613.4,612.51,612.59,1528.0,613.27,613.4,612.51,612.59,1528.0
2024-07-16 13:00:00,612.5,612.51,612.11,612.11,1212.0,612.5,612.51,612.11,612.11,1212.0
2024-07-16 13:05:00,611.92,612.18,611.53,611.84,1700.0,611.92,612.18,611.53,611.84,1700.0
2024-07-16 13:10:00,611.71,611.87,611.34,611.62,1174.0,611.71,611.87,611.34,611.62,1174.0
2024-07-16 13:15:00,611.75,611.76,611.09,611.33,1000.0,611.75,611.76,611.09,611.33,1000.0
2024-07-16 13:20:00,611.33,611.5,611.11,611.21,1130.0,611.33,611.5,611.11,611.21,1130.0
2024-07-16 13:25:00,611.59,612.18,611.47,611.5,1000.0,611.59,612.18,611.47,611.5,1000.0
2024-07-16 13:30:00,611.17,612.0,611.16,612.0,800.0,611.17,612.0,611.16,612.0,800.0
2024-07-16 13:35:00,611.35,611.37,610.72,611.01,1600.0,611.35,611.37,610.72,611.01,1600.0
2024-07-16 13:40:00,610.74,610.95,610.72,610.95,400.0,610.74,610.95,610.72,610.95,400.0
2024-07-16 13:45:00,610.95,611.59,610.94,611.59,500.0,610.95,611.59,610.94,611.59,500.0
2024-07-16 13:50:00,611.15,611.5,611.14,611.44,650.0,611.15,611.5,611.14,611.44,650.0
2024-07-16 13:55:00,611.49,612.19,611.48,611.98,1005.0,611.49,612.19,611.48,611.98,1005.0
2024-07-16 14:00:00,611.68,611.92,611.55,611.56,952.0,611.68,611.92,611.55,611.56,952.0
2024-07-16 14:05:00,611.56,612.08,611.56,611.87,725.0,611.56,612.08,611.56,611.87,725.0
2024-07-16 14:10:00,611.63,612.12,611.52,611.69,1600.0,611.63,612.12,611.52,611.69,1600.0
2024-07-16 14:15:00,611.47,611.47,610.68,610.91,2397.0,611.47,611.47,610.68,610.91,2397.0
2024-07-16 14:20:00,610.63,612.44,610.59,612.17,4134.0,610.63,612.44,610.59,612.17,4134.0
2024-07-16 14:25:00,612.19,612.67,611.76,612.65,2435.0,612.19,612.67,611.76,612.65,2435.0
2024-07-16 14:30:00,612.32,612.4,611.69,612.33,3072.0,612.32,612.4,611.69,612.33,3072.0
2024-07-16 14:35:00,612.23,614.01,612.23,612.69,4535.0,612.23,614.01,612.23,612.69,4535.0
2024-07-16 14:40:00,613.38,614.0,612.87,613.81,2502.0,613.38,614.0,612.87,613.81,2502.0
2024-07-16 14:45:00,613.51,614.07,613.41,613.91,2354.0,613.51,614.07,613.41,613.91,2354.0
2024-07-16 14:50:00,613.68,613.74,613.33,613.74,500.0,613.68,613.74,613.33,613.74,500.0
2024-07-16 14:55:00,613.65,614.24,613.64,614.2,800.0,613.65,614.24,613.64,614.2,800.0
2024-07-16 15:00:00,614.34,614.34,613.63,613.63,900.0,614.34,614.34,613.63,613.63,900.0
2024-07-16 15:05:00,613.51,613.86,613.09,613.6,2393.0,613.51,613.86,613.09,613.6,2393.0
2024-07-16 15:10:00,613.22,613.76,613.21,613.44,1179.0,613.22,613.76,613.21,613.44,1179.0
2024-07-16 15:15:00,613.33,613.83,613.13,613.27,801.0,613.33,613.83,613.13,613.27,801.0
2024-07-16 15:20:00,613.03,613.48,612.97,613.13,1100.0,613.03,613.48,612.97,613.13,1100.0
2024-07-16 15:25:00,612.95,613.4,612.74,613.4,1022.0,612.95,613.4,612.74,613.4,1022.0
2024-07-16 15:30:00,613.11,613.79,612.73,613.77,3065.0,613.11,613.79,612.73,613.77,3065.0
2024-07-16 15:35:00,613.35,613.42,611.52,611.74,1900.0,613.35,613.42,611.52,611.74,1900.0
2024-07-16 15:40:00,611.51,611.91,611.16,611.17,3339.0,611.51,611.91,611.16,611.17,3339.0
2024-07-16 15:45:00,611.19,611.19,610.34,610.46,5021.0,611.19,611.19,610.34,610.46,5021.0
2024-07-16 15:50:00,610.53,612.58,610.44,612.29,12445.0,610.53,612.58,610.44,612.29,12445.0
2024-07-16 15:55:00,612.4,613.38,612.25,613.08,19144.0,612.4,613.38,612.25,613.08,19144.0
2024-07-17 09:30:00,604.35,604.83,587.06,591.8,31274.0,604.35,604.83,587.06,591.8,31274.0
2024-07-17 09:35:00,591.63,597.85,589.28,589.28,7512.0,591.63,597.85,589.28,589.28,7512.0
2024-07-17 09:40:00,589.0,592.1,588.99,590.44,8320.0,589.0,592.1,588.99,590.44,8320.0
2024-07-17 09:45:00,589.7,593.9,589.31,593.9,4619.0,589.7,593.9,589.31,593.9,4619.0
2024-07-17 09:50:00,593.65,593.65,589.87,591.9,3000.0,593.65,593.65,589.87,591.9,3000.0
2024-07-17 09:55:00,591.62,592.35,590.5,590.7,6216.0,591.62,592.35,590.5,590.7,6216.0
2024-07-17 10:00:00,590.57,591.16,588.71,590.0,9261.0,590.57,591.16,588.71,590.0,9261.0
2024-07-17 10:05:00,589.17,590.15,585.06,585.59,11081.0,589.17,590.15,585.06,585.59,11081.0
2024-07-17 10:10:00,586.05,586.69,584.61,585.63,19551.0,586.05,586.69,584.61,585.63,19551.0
2024-07-17 10:15:00,585.07,585.55,583.28,584.82,7166.0,585.07,585.55,583.28,584.82,7166.0
2024-07-17 10:20:00,584.7,585.26,583.19,583.42,6387.0,584.7,585.26,583.19,583.42,6387.0
2024-07-17 10:25:00,582.21,583.21,580.3,582.03,25214.0,582.21,583.21,580.3,582.03,25214.0
2024-07-17 10:30:00,581.59,582.93,581.33,582.49,13656.0,581.59,582.93,581.33,582.49,13656.0
2024-07-17 10:35:00,582.59,582.62,581.3,581.3,11212.0,582.59,582.62,581.3,581.3,11212.0
2024-07-17 10:40:00,581.65,583.27,580.51,582.49,14067.0,581.65,583.27,580.51,582.49,14067.0
2024-07-17 10:45:00,582.62,584.46,581.79,583.16,7670.0,582.62,584.46,581.79,583.16,7670.0
2024-07-17 10:50:00,582.75,582.98,580.65,581.11,14040.0,582.75,582.98,580.65,581.11,14040.0
2024-07-17 10:55:00,581.0,582.38,580.5,581.68,6343.0,581.0,582.38,580.5,581.68,6343.0
2024-07-17 11:00:00,581.55,582.36,580.17,580.17,11765.0,581.55,582.36,580.17,580.17,11765.0
2024-07-17 11:05:00,580.44,581.38,579.71,580.77,10809.0,580.44,581.38,579.71,580.77,10809.0
2024-07-17 11:10:00,581.36,581.97,580.1,580.37,6264.0,581.36,581.97,580.1,580.37,6264.0
2024-07-17 11:15:00,580.42,583.57,580.11,583.57,1300.0,580.42,583.57,580.11,583.57,1300.0
2024-07-17 11:20:00,583.88,585.32,583.5,585.03,3006.0,583.88,585.32,583.5,585.03,3006.0
2024-07-17 11:25:00,584.67,585.11,583.0,585.11,13585.0,584.67,585.11,583.0,585.11,13585.0
2024-07-17 11:30:00,585.24,585.61,583.7,585.61,4234.0,585.24,585.61,583.7,585.61,4234.0
2024-07-17 11:35:00,585.08,585.08,581.43,581.63,4324.0,585.08,585.08,581.43,581.63,4324.0
2024-07-17 11:40:00,582.12,582.15,580.71,581.29,2570.0,582.12,582.15,580.71,581.29,2570.0
2024-07-17 11:45:00,581.12,582.16,581.0,581.77,5248.0,581.12,582.16,581.0,581.77,5248.0
2024-07-17 11:50:00,581.82,582.04,580.46,582.04,3300.0,581.82,582.04,580.46,582.04,3300.0
2024-07-17 11:55:00,582.19,582.21,581.41,581.96,3113.0,582.19,582.21,581.41,581.96,3113.0
2024-07-17 12:00:00,582.58,582.6,581.66,581.66,7025.0,582.58,582.6,581.66,581.66,7025.0
2024-07-17 12:05:00,581.99,581.99,579.98,579.98,3666.0,581.99,581.99,579.98,579.98,3666.0
2024-07-17 12:10:00,579.75,579.75,577.57,577.84,3387.0,579.75,579.75,577.57,577.84,3387.0
2024-07-17 12:15:00,577.8,578.9,576.84,578.9,4140.0,577.8,578.9,576.84,578.9,4140.0
2024-07-17 12:20:00,578.94,579.5,577.82,578.46,2200.0,578.94,579.5,577.82,578.46,2200.0
2024-07-17 12:25:00,577.82,578.86,577.14,577.14,6422.0,577.82,578.86,577.14,577.14,6422.0
2024-07-17 12:30:00,578.08,578.53,577.82,578.17,2494.0,578.08,578.53,577.82,578.17,2494.0
2024-07-17 12:35:00,577.7,577.76,576.88,577.68,2509.0,577.7,577.76,576.88,577.68,2509.0
2024-07-17 12:40:00,577.68,577.79,575.75,575.75,4761.0,577.68,577.79,575.75,575.75,4761.0
2024-07-17 12:45:00,576.24,577.24,575.75,576.87,3000.0,576.24,577.24,575.75,576.87,3000.0
2024-07-17 12:50:00,576.94,577.91,576.91,577.7,7667.0,576.94,577.91,576.91,577.7,7667.0
2024-07-17 12:55:00,578.43,579.47,578.07,579.3,5267.0,578.43,579.47,578.07,579.3,5267.0
2024-07-17 13:00:00,580.01,580.21,578.89,579.33,4747.0,580.01,580.21,578.89,579.33,4747.0
2024-07-17 13:05:00,578.98,579.14,578.01,578.49,3741.0,578.98,579.14,578.01,578.49,3741.0
2024-07-17 13:10:00,578.43,579.06,578.02,578.02,2021.0,578.43,579.06,578.02,578.02,2021.0
2024-07-17 13:15:00,578.13,579.15,577.54,579.15,2816.0,578.13,579.15,577.54,579.15,2816.0
2024-07-17 13:20:00,578.53,579.49,578.12,578.91,1564.0,578.53,579.49,578.12,578.91,1564.0
2024-07-17 13:25:00,578.43,578.43,577.73,577.85,1100.0,578.43,578.43,577.73,577.85,1100.0
2024-07-17 13:30:00,578.5,579.39,578.19,578.7,1964.0,578.5,579.39,578.19,578.7,1964.0
2024-07-17 13:35:00,579.17,579.17,578.28,578.28,2427.0,579.17,579.17,578.28,578.28,2427.0
2024-07-17 13:40:00,578.53,579.23,578.45,579.05,3995.0,578.53,579.23,578.45,579.05,3995.0
2024-07-17 13:45:00,578.93,580.25,578.74,578.75,5747.0,578.93,580.25,578.74,578.75,5747.0
2024-07-17 13:50:00,578.25,578.26,576.16,576.16,1931.0,578.25,578.26,576.16,576.16,1931.0
2024-07-17 13:55:00,576.56,577.07,576.0,576.48,2400.0,576.56,577.07,576.0,576.48,2400.0
2024-07-17 14:00:00,576.1,576.25,575.59,575.85,3734.0,576.1,576.25,575.59,575.85,3734.0
2024-07-17 14:05:00,575.84,576.44,575.32,576.17,4413.0,575.84,576.44,575.32,576.17,4413.0
2024-07-17 14:10:00,576.54,576.97,575.78,575.99,2391.0,576.54,576.97,575.78,575.99,2391.0
2024-07-17 14:15:00,576.23,577.16,576.19,576.2,9091.0,576.23,577.16,576.19,576.2,9091.0
2024-07-17 14:20:00,575.95,576.1,575.09,575.23,2360.0,575.95,576.1,575.09,575.23,2360.0
2024-07-17 14:25:00,575.36,575.94,575.01,575.8,3131.0,575.36,575.94,575.01,575.8,3131.0
2024-07-17 14:30:00,575.97,576.38,575.82,576.22,4793.0,575.97,576.38,575.82,576.22,4793.0
2024-07-17 14:35:00,576.2,576.7,575.37,575.81,4062.0,576.2,576.7,575.37,575.81,4062.0
2024-07-17 14:40:00,575.55,575.89,574.05,574.77,4230.0,575.55,575.89,574.05,574.77,4230.0
2024-07-17 14:45:00,574.2,574.48,573.88,574.2,3600.0,574.2,574.48,573.88,574.2,3600.0
2024-07-17 14:50:00,574.09,575.37,574.09,575.03,3923.0,574.09,575.37,574.09,575.03,3923.0
2024-07-17 14:55:00,575.49,576.26,575.0,575.25,5788.0,575.49,576.26,575.0,575.25,5788.0
2024-07-17 15:00:00,575.77,575.77,573.83,574.01,6430.0,575.77,575.77,573.83,574.01,6430.0
2024-07-17 15:05:00,573.57,574.84,573.57,573.81,6274.0,573.57,574.84,573.57,573.81,6274.0
2024-07-17 15:10:00,574.06,575.03,573.67,573.9,5698.0,574.06,575.03,573.67,573.9,5698.0
2024-07-17 15:15:00,573.89,574.79,573.17,574.0,6300.0,573.89,574.79,573.17,574.0,6300.0
2024-07-17 15:20:00,574.01,575.29,573.44,574.9,4063.0,574.01,575.29,573.44,574.9,4063.0
2024-07-17 15:25:00,574.43,575.29,574.05,574.44,2825.0,574.43,575.29,574.05,574.44,2825.0
2024-07-17 15:30:00,574.99,576.12,574.59,575.09,6883.0,574.99,576.12,574.59,575.09,6883.0
2024-07-17 15:35:00,574.68,574.7,573.6,573.78,13187.0,574.68,574.7,573.6,573.78,13187.0
2024-07-17 15:40:00,573.92,574.72,573.83,574.72,10751.0,573.92,574.72,573.83,574.72,10751.0
2024-07-17 15:45:00,574.67,576.67,574.67,576.39,15008.0,574.67,576.67,574.67,576.39,15008.0
2024-07-17 15:50:00,576.86,576.87,570.7,571.17,33687.0,576.86,576.87,570.7,571.17,33687.0
2024-07-17 15:55:00,570.93,571.2,569.3,570.06,72645.0,570.93,571.2,569.3,570.06,72645.0
2024-07-18 09:30:00,576.3,576.3,568.85,570.18,29486.0,576.3,576.3,568.85,570.18,29486.0
2024-07-18 09:35:00,570.18,571.38,567.28,568.69,8776.0,570.18,571.38,567.28,568.69,8776.0
2024-07-18 09:40:00,568.41,569.79,567.09,568.08,9475.0,568.41,569.79,567.09,568.08,9475.0
2024-07-18 09:45:00,567.2,568.12,565.0,566.42,4890.0,567.2,568.12,565.0,566.42,4890.0
2024-07-18 09:50:00,566.83,567.01,562.98,562.98,9424.0,566.83,567.01,562.98,562.98,9424.0
2024-07-18 09:55:00,564.06,567.55,564.05,567.55,13010.0,564.06,567.55,564.05,567.55,13010.0
2024-07-18 10:00:00,566.67,567.52,565.22,565.43,4640.0,566.67,567.52,565.22,565.43,4640.0
2024-07-18 10:05:00,565.16,568.26,565.16,566.99,7889.0,565.16,568.26,565.16,566.99,7889.0
2024-07-18 10:10:00,566.81,568.0,565.74,566.99,19232.0,566.81,568.0,565.74,566.99,19232.0
2024-07-18 10:15:00,567.0,568.12,566.25,566.98,4860.0,567.0,568.12,566.25,566.98,4860.0
2024-07-18 10:20:00,565.61,565.61,563.7,565.16,3612.0,565.61,565.61,563.7,565.16,3612.0
2024-07-18 10:25:00,564.04,566.41,563.07,563.56,2411.0,564.04,566.41,563.07,563.56,2411.0
2024-07-18 10:30:00,563.0,563.54,561.0,562.02,6216.0,563.0,563.54,561.0,562.02,6216.0
2024-07-18 10:35:00,562.02,562.03,557.87,557.87,9088.0,562.02,562.03,557.87,557.87,9088.0
2024-07-18 10:40:00,558.35,558.77,556.31,558.06,8157.0,558.35,558.77,556.31,558.06,8157.0
2024-07-18 10:45:00,558.93,559.68,557.97,559.42,5158.0,558.93,559.68,557.97,559.42,5158.0
2024-07-18 10:50:00,559.48,561.32,558.2,561.21,9530.0,559.48,561.32,558.2,561.21,9530.0
2024-07-18 10:55:00,561.27,562.21,560.49,560.86,7490.0,561.27,562.21,560.49,560.86,7490.0
2024-07-18 11:00:00,560.85,561.42,559.55,560.38,6356.0,560.85,561.42,559.55,560.38,6356.0
2024-07-18 11:05:00,559.62,560.37,558.03,559.0,3755.0,559.62,560.37,558.03,559.0,3755.0
2024-07-18 11:10:00,558.48,558.93,556.63,556.85,3203.0,558.48,558.93,556.63,556.85,3203.0
2024-07-18 11:15:00,557.35,557.48,554.71,554.89,13262.0,557.35,557.48,554.71,554.89,13262.0
2024-07-18 11:20:00,555.44,555.98,554.14,555.09,16666.0,555.44,555.98,554.14,555.09,16666.0
2024-07-18 11:25:00,555.15,555.15,553.91,554.69,4676.0,555.15,555.15,553.91,554.69,4676.0
2024-07-18 11:30:00,554.0,554.79,553.4,553.63,7188.0,554.0,554.79,553.4,553.63,7188.0
2024-07-18 11:35:00,553.5,554.3,552.0,552.79,5433.0,553.5,554.3,552.0,552.79,5433.0
2024-07-18 11:40:00,552.99,553.25,551.08,551.63,15560.0,552.99,553.25,551.08,551.63,15560.0
2024-07-18 11:45:00,551.19,551.38,548.78,549.71,5253.0,551.19,551.38,548.78,549.71,5253.0
2024-07-18 11:50:00,549.32,549.94,548.0,548.76,9539.0,549.32,549.94,548.0,548.76,9539.0
2024-07-18 11:55:00,549.06,549.33,547.56,547.57,5487.0,549.06,549.33,547.56,547.57,5487.0
2024-07-18 12:00:00,547.53,548.32,546.86,547.85,10030.0,547.53,548.32,546.86,547.85,10030.0
2024-07-18 12:05:00,547.57,549.52,547.57,549.0,13408.0,547.57,549.52,547.57,549.0,13408.0
2024-07-18 12:10:00,548.87,549.37,548.15,548.26,7451.0,548.87,549.37,548.15,548.26,7451.0
2024-07-18 12:15:00,548.26,549.36,547.85,548.46,8068.0,548.26,549.36,547.85,548.46,8068.0
2024-07-18 12:20:00,548.68,550.71,548.65,549.87,7751.0,548.68,550.71,548.65,549.87,7751.0
2024-07-18 12:25:00,549.87,550.3,549.57,549.83,6012.0,549.87,550.3,549.57,549.83,6012.0
2024-07-18 12:30:00,549.15,551.31,548.19,550.64,1530.0,549.15,551.31,548.19,550.64,1530.0
2024-07-18 12:35:00,551.42,552.25,550.93,552.25,3671.0,551.42,552.25,550.93,552.25,3671.0
2024-07-18 12:40:00,552.03,552.49,550.99,552.49,3951.0,552.03,552.49,550.99,552.49,3951.0
2024-07-18 12:45:00,553.36,554.08,552.49,552.49,1721.0,553.36,554.08,552.49,552.49,1721.0
2024-07-18 12:50:00,552.65,553.34,552.02,553.09,800.0,552.65,553.34,552.02,553.09,800.0
2024-07-18 12:55:00,553.2,553.79,552.92,553.55,2728.0,553.2,553.79,552.92,553.55,2728.0
2024-07-18 13:00:00,553.67,554.04,552.31,552.31,2578.0,553.67,554.04,552.31,552.31,2578.0
2024-07-18 13:05:00,552.49,552.49,550.05,551.26,3839.0,552.49,552.49,550.05,551.26,3839.0
2024-07-18 13:10:00,551.3,553.08,550.64,552.3,1200.0,551.3,553.08,550.64,552.3,1200.0
2024-07-18 13:15:00,551.9,553.22,551.9,552.81,1400.0,551.9,553.22,551.9,552.81,1400.0
2024-07-18 13:20:00,553.03,553.92,553.03,553.37,10320.0,553.03,553.92,553.03,553.37,10320.0
2024-07-18 13:25:00,553.03,553.03,551.51,552.38,3353.0,553.03,553.03,551.51,552.38,3353.0
2024-07-18 13:30:00,552.52,553.77,552.36,552.36,3180.0,552.52,553.77,552.36,552.36,3180.0
2024-07-18 13:35:00,552.02,552.85,551.33,552.34,1600.0,552.02,552.85,551.33,552.34,1600.0
2024-07-18 13:40:00,551.64,552.82,551.64,552.82,3362.0,551.64,552.82,551.64,552.82,3362.0
2024-07-18 13:45:00,552.57,553.03,552.08,552.99,2270.0,552.57,553.03,552.08,552.99,2270.0
2024-07-18 13:50:00,552.1,552.72,551.88,552.33,4010.0,552.1,552.72,551.88,552.33,4010.0
2024-07-18 13:55:00,552.0,552.01,550.8,551.51,4800.0,552.0,552.01,550.8,551.51,4800.0
2024-07-18 14:00:00,551.81,552.17,551.4,551.76,4322.0,551.81,552.17,551.4,551.76,4322.0
2024-07-18 14:05:00,552.04,553.71,552.03,553.71,1687.0,552.04,553.71,552.03,553.71,1687.0
2024-07-18 14:10:00,552.95,552.96,551.07,552.01,10260.0,552.95,552.96,551.07,552.01,10260.0
2024-07-18 14:15:00,551.58,552.18,550.77,550.77,5231.0,551.58,552.18,550.77,550.77,5231.0
2024-07-18 14:20:00,551.19,552.69,550.68,552.24,6785.0,551.19,552.69,550.68,552.24,6785.0
2024-07-18 14:25:00,551.67,551.73,550.91,550.91,1200.0,551.67,551.73,550.91,550.91,1200.0
2024-07-18 14:30:00,551.48,552.96,551.45,552.8,3211.0,551.48,552.96,551.45,552.8,3211.0
2024-07-18 14:35:00,552.88,552.88,551.76,551.76,2208.0,552.88,552.88,551.76,551.76,2208.0
2024-07-18 14:40:00,551.98,552.94,551.97,552.4,2471.0,551.98,552.94,551.97,552.4,2471.0
2024-07-18 14:45:00,552.69,553.23,552.22,552.84,2700.0,552.69,553.23,552.22,552.84,2700.0
2024-07-18 14:50:00,552.78,553.91,552.53,553.89,2447.0,552.78,553.91,552.53,553.89,2447.0
2024-07-18 14:55:00,553.72,553.72,552.97,553.69,3275.0,553.72,553.72,552.97,553.69,3275.0
2024-07-18 15:00:00,554.06,554.65,553.65,553.65,4523.0,554.06,554.65,553.65,553.65,4523.0
2024-07-18 15:05:00,553.36,554.76,553.24,554.76,2080.0,553.36,554.76,553.24,554.76,2080.0
2024-07-18 15:10:00,554.64,554.7,552.29,553.18,9203.0,554.64,554.7,552.29,553.18,9203.0
2024-07-18 15:15:00,553.3,554.23,553.2,553.76,4447.0,553.3,554.23,553.2,553.76,4447.0
2024-07-18 15:20:00,553.71,554.93,553.38,554.52,5546.0,553.71,554.93,553.38,554.52,5546.0
2024-07-18 15:25:00,554.89,556.32,554.62,556.32,5263.0,554.89,556.32,554.62,556.32,5263.0
2024-07-18 15:30:00,556.54,557.67,556.49,556.68,8531.0,556.54,557.67,556.49,556.68,8531.0
2024-07-18 15:35:00,556.59,557.88,556.43,557.88,4637.0,556.59,557.88,556.43,557.88,4637.0
2024-07-18 15:40:00,557.88,559.78,557.88,559.26,8521.0,557.88,559.78,557.88,559.26,8521.0
2024-07-18 15:45:00,559.25,562.39,559.25,562.27,9233.0,559.25,562.39,559.25,562.27,9233.0
2024-07-18 15:50:00,562.54,562.89,559.75,560.2,17184.0,562.54,562.89,559.75,560.2,17184.0
2024-07-18 15:55:00,559.92,561.84,559.68,560.36,35418.0,559.92,561.84,559.68,560.36,35418.0
2024-07-19 09:30:00,565.71,566.51,560.11,566.51,49033.0,565.71,566.51,560.11,566.51,49033.0
2024-07-19 09:35:00,567.0,567.0,563.8,565.31,2559.0,567.0,567.0,563.8,565.31,2559.0
2024-07-19 09:40:00,565.67,566.96,564.69,566.0,5364.0,565.67,566.96,564.69,566.0,5364.0
2024-07-19 09:45:00,565.84,566.63,564.17,566.02,3700.0,565.84,566.63,564.17,566.02,3700.0
2024-07-19 09:50:00,567.2,568.37,566.5,567.47,3010.0,567.2,568.37,566.5,567.47,3010.0
2024-07-19 09:55:00,567.76,568.45,565.98,565.98,3806.0,567.76,568.45,565.98,565.98,3806.0
2024-07-19 10:00:00,564.8,565.82,564.52,564.87,2510.0,564.8,565.82,564.52,564.87,2510.0
2024-07-19 10:05:00,565.47,567.53,565.46,567.06,6294.0,565.47,567.53,565.46,567.06,6294.0
2024-07-19 10:10:00,567.04,567.14,564.01,564.01,1853.0,567.04,567.14,564.01,564.01,1853.0
2024-07-19 10:15:00,564.47,564.89,562.97,563.55,1100.0,564.47,564.89,562.97,563.55,1100.0
2024-07-19 10:20:00,563.26,564.26,563.0,564.26,600.0,563.26,564.26,563.0,564.26,600.0
2024-07-19 10:25:00,563.88,563.99,561.72,561.72,1200.0,563.88,563.99,561.72,561.72,1200.0
2024-07-19 10:30:00,562.6,562.6,560.33,560.33,2221.0,562.6,562.6,560.33,560.33,2221.0
2024-07-19 10:35:00,560.85,561.07,559.67,559.79,4944.0,560.85,561.07,559.67,559.79,4944.0
2024-07-19 10:40:00,559.69,559.69,558.25,558.25,900.0,559.69,559.69,558.25,558.25,900.0
2024-07-19 10:45:00,558.08,560.38,558.06,559.7,4477.0,558.08,560.38,558.06,559.7,4477.0
2024-07-19 10:50:00,558.87,560.39,558.87,559.25,1944.0,558.87,560.39,558.87,559.25,1944.0
2024-07-19 10:55:00,560.0,560.41,559.68,560.19,6097.0,560.0,560.41,559.68,560.19,6097.0
2024-07-19 11:00:00,560.19,561.39,559.28,560.26,19451.0,560.19,561.39,559.28,560.26,19451.0
2024-07-19 11:05:00,560.14,560.77,559.31,559.31,10272.0,560.14,560.77,559.31,559.31,10272.0
2024-07-19 11:10:00,559.01,559.36,558.4,558.75,4263.0,559.01,559.36,558.4,558.75,4263.0
2024-07-19 11:15:00,559.09,560.62,559.08,559.7,11724.0,559.09,560.62,559.08,559.7,11724.0
2024-07-19 11:20:00,560.37,562.49,560.02,562.49,4913.0,560.37,562.49,560.02,562.49,4913.0
2024-07-19 11:25:00,562.53,562.65,560.83,560.94,2904.0,562.53,562.65,560.83,560.94,2904.0
2024-07-19 11:30:00,560.93,561.38,560.37,560.73,3210.0,560.93,561.38,560.37,560.73,3210.0
2024-07-19 11:35:00,561.32,561.65,560.16,560.45,2591.0,561.32,561.65,560.16,560.45,2591.0
2024-07-19 11:40:00,561.49,561.79,560.66,560.91,1181.0,561.49,561.79,560.66,560.91,1181.0
2024-07-19 11:45:00,561.75,562.12,561.75,562.02,810.0,561.75,562.12,561.75,562.02,810.0
2024-07-19 11:50:00,562.3,563.82,562.3,563.82,1350.0,562.3,563.82,562.3,563.82,1350.0
2024-07-19 11:55:00,563.37,565.3,563.35,565.26,4836.0,563.37,565.3,563.35,565.26,4836.0
2024-07-19 12:00:00,565.73,566.0,563.2,563.2,8819.0,565.73,566.0,563.2,563.2,8819.0
2024-07-19 12:05:00,563.5,564.23,562.78,562.94,5572.0,563.5,564.23,562.78,562.94,5572.0
2024-07-19 12:10:00,563.19,563.72,562.74,563.4,1630.0,563.19,563.72,562.74,563.4,1630.0
2024-07-19 12:15:00,563.95,564.38,562.63,562.63,5539.0,563.95,564.38,562.63,562.63,5539.0
2024-07-19 12:20:00,562.73,563.13,561.45,561.5,4215.0,562.73,563.13,561.45,561.5,4215.0
2024-07-19 12:25:00,561.75,562.38,561.75,562.34,1700.0,561.75,562.38,561.75,562.34,1700.0
2024-07-19 12:30:00,563.04,563.41,562.41,562.81,4255.0,563.04,563.41,562.41,562.81,4255.0
2024-07-19 12:35:00,563.28,563.64,562.35,563.22,11322.0,563.28,563.64,562.35,563.22,11322.0
2024-07-19 12:40:00,563.6,564.8,563.31,563.37,8615.0,563.6,564.8,563.31,563.37,8615.0
2024-07-19 12:45:00,563.37,563.7,562.12,563.05,4678.0,563.37,563.7,562.12,563.05,4678.0
2024-07-19 12:50:00,563.26,563.27,562.22,562.23,2200.0,563.26,563.27,562.22,562.23,2200.0
2024-07-19 12:55:00,562.88,562.88,562.49,562.79,922.0,562.88,562.88,562.49,562.79,922.0
2024-07-19 13:00:00,562.32,562.76,562.13,562.26,3000.0,562.32,562.76,562.13,562.26,3000.0
2024-07-19 13:05:00,562.23,562.42,561.47,562.11,5920.0,562.23,562.42,561.47,562.11,5920.0
2024-07-19 13:10:00,561.73,562.39,561.42,562.22,2357.0,561.73,562.39,561.42,562.22,2357.0
2024-07-19 13:15:00,562.63,562.88,562.26,562.82,1800.0,562.63,562.88,562.26,562.82,1800.0
2024-07-19 13:20:00,562.82,562.87,561.45,561.96,6306.0,562.82,562.87,561.45,561.96,6306.0
2024-07-19 13:25:00,562.26,562.99,561.94,562.58,6310.0,562.26,562.99,561.94,562.58,6310.0
2024-07-19 13:30:00,562.56,563.34,561.42,562.89,6638.0,562.56,563.34,561.42,562.89,6638.0
2024-07-19 13:35:00,562.77,563.9,562.77,563.28,1809.0,562.77,563.9,562.77,563.28,1809.0
2024-07-19 13:40:00,563.02,563.26,562.45,562.85,2027.0,563.02,563.26,562.45,562.85,2027.0
2024-07-19 13:45:00,562.88,564.29,562.88,564.29,700.0,562.88,564.29,562.88,564.29,700.0
2024-07-19 13:50:00,563.96,563.99,563.04,563.37,4886.0,563.96,563.99,563.04,563.37,4886.0
2024-07-19 13:55:00,563.18,564.34,562.8,564.15,1960.0,563.18,564.34,562.8,564.15,1960.0
2024-07-19 14:00:00,564.34,564.34,563.29,563.29,1525.0,564.34,564.34,563.29,563.29,1525.0
2024-07-19 14:05:00,563.38,564.25,563.38,564.25,1500.0,563.38,564.25,563.38,564.25,1500.0
2024-07-19 14:10:00,564.13,564.62,563.71,564.25,2343.0,564.13,564.62,563.71,564.25,2343.0
2024-07-19 14:15:00,564.61,564.62,563.75,563.75,3380.0,564.61,564.62,563.75,563.75,3380.0
2024-07-19 14:20:00,563.85,563.85,562.47,562.81,4145.0,563.85,563.85,562.47,562.81,4145.0
2024-07-19 14:25:00,563.45,563.49,562.28,562.56,2469.0,563.45,563.49,562.28,562.56,2469.0
2024-07-19 14:30:00,562.56,562.84,562.14,562.46,1800.0,562.56,562.84,562.14,562.46,1800.0
2024-07-19 14:35:00,562.97,563.05,562.21,562.41,4483.0,562.97,563.05,562.21,562.41,4483.0
2024-07-19 14:40:00,562.35,562.62,562.08,562.2,2800.0,562.35,562.62,562.08,562.2,2800.0
2024-07-19 14:45:00,562.34,562.34,561.63,561.72,2501.0,562.34,562.34,561.63,561.72,2501.0
2024-07-19 14:50:00,561.73,562.48,561.72,561.93,4653.0,561.73,562.48,561.72,561.93,4653.0
2024-07-19 14:55:00,561.93,562.63,561.92,562.63,2300.0,561.93,562.63,561.92,562.63,2300.0
2024-07-19 15:00:00,562.94,563.68,562.54,563.66,6051.0,562.94,563.68,562.54,563.66,6051.0
2024-07-19 15:05:00,563.22,563.57,562.64,563.42,5901.0,563.22,563.57,562.64,563.42,5901.0
2024-07-19 15:10:00,563.41,564.06,563.15,563.34,2927.0,563.41,564.06,563.15,563.34,2927.0
2024-07-19 15:15:00,563.41,564.12,562.97,564.12,3268.0,563.41,564.12,562.97,564.12,3268.0
2024-07-19 15:20:00,564.33,565.09,564.26,564.43,5450.0,564.33,565.09,564.26,564.43,5450.0
2024-07-19 15:25:00,564.48,564.91,564.31,564.62,3888.0,564.48,564.91,564.31,564.62,3888.0
2024-07-19 15:30:00,564.59,564.59,562.88,563.18,12149.0,564.59,564.59,562.88,563.18,12149.0
2024-07-19 15:35:00,563.18,563.18,562.04,562.22,3200.0,563.18,563.18,562.04,562.22,3200.0
2024-07-19 15:40:00,562.52,562.69,561.4,561.58,10484.0,562.52,562.69,561.4,561.58,10484.0
2024-07-19 15:45:00,561.85,562.37,561.36,561.69,8612.0,561.85,562.37,561.36,561.69,8612.0
2024-07-19 15:50:00,561.73,563.52,561.41,563.51,20484.0,561.73,563.52,561.41,563.51,20484.0
2024-07-19 15:55:00,563.08,564.03,562.8,563.14,35859.0,563.08,564.03,562.8,563.14,35859.0
2024-07-22 09:30:00,572.75,575.56,572.28,573.98,12609.0,572.75,575.56,572.28,573.98,12609.0
2024-07-22 09:35:00,573.66,577.78,572.91,575.28,6000.0,573.66,577.78,572.91,575.28,6000.0
2024-07-22 09:40:00,576.71,577.58,574.22,576.11,3006.0,576.71,577.58,574.22,576.11,3006.0
2024-07-22 09:45:00,576.91,579.38,576.29,578.06,9803.0,576.91,579.38,576.29,578.06,9803.0
2024-07-22 09:50:00,578.0,578.03,575.92,577.41,14062.0,578.0,578.03,575.92,577.41,14062.0
2024-07-22 09:55:00,577.24,577.76,575.59,576.0,5212.0,577.24,577.76,575.59,576.0,5212.0
2024-07-22 10:00:00,576.23,576.68,574.49,576.16,10792.0,576.23,576.68,574.49,576.16,10792.0
2024-07-22 10:05:00,575.24,575.56,574.0,575.04,4525.0,575.24,575.56,574.0,575.04,4525.0
2024-07-22 10:10:00,575.45,577.48,574.51,577.25,10888.0,575.45,577.48,574.51,577.25,10888.0
2024-07-22 10:15:00,577.12,577.79,575.59,576.98,5941.0,577.12,577.79,575.59,576.98,5941.0
2024-07-22 10:20:00,577.39,577.51,575.79,576.05,4904.0,577.39,577.51,575.79,576.05,4904.0
2024-07-22 10:25:00,576.81,578.62,575.92,578.22,6986.0,576.81,578.62,575.92,578.22,6986.0
2024-07-22 10:30:00,578.2,578.6,576.75,578.6,5216.0,578.2,578.6,576.75,578.6,5216.0
2024-07-22 10:35:00,578.5,579.88,577.73,579.72,15728.0,578.5,579.88,577.73,579.72,15728.0
2024-07-22 10:40:00,579.72,579.81,578.47,579.33,8568.0,579.72,579.81,578.47,579.33,8568.0
2024-07-22 10:45:00,579.24,581.23,578.51,580.51,6040.0,579.24,581.23,578.51,580.51,6040.0
2024-07-22 10:50:00,580.58,580.69,579.24,580.11,6800.0,580.58,580.69,579.24,580.11,6800.0
2024-07-22 10:55:00,580.44,581.37,579.59,580.22,3155.0,580.44,581.37,579.59,580.22,3155.0
2024-07-22 11:00:00,580.37,581.25,579.71,580.52,8908.0,580.37,581.25,579.71,580.52,8908.0
2024-07-22 11:05:00,580.63,581.04,576.51,577.38,5314.0,580.63,581.04,576.51,577.38,5314.0
2024-07-22 11:10:00,576.17,577.44,575.27,576.22,12222.0,576.17,577.44,575.27,576.22,12222.0
2024-07-22 11:15:00,576.01,576.09,573.17,574.32,8478.0,576.01,576.09,573.17,574.32,8478.0
2024-07-22 11:20:00,574.32,574.92,573.18,573.19,2455.0,574.32,574.92,573.18,573.19,2455.0
2024-07-22 11:25:00,573.3,574.6,573.0,573.28,3911.0,573.3,574.6,573.0,573.28,3911.0
2024-07-22 11:30:00,573.84,573.84,571.61,571.69,1914.0,573.84,573.84,571.61,571.69,1914.0
2024-07-22 11:35:00,571.92,572.98,571.44,572.98,1600.0,571.92,572.98,571.44,572.98,1600.0
2024-07-22 11:40:00,572.93,573.7,572.02,573.7,2100.0,572.93,573.7,572.02,573.7,2100.0
2024-07-22 11:45:00,573.29,573.7,572.43,572.95,3013.0,573.29,573.7,572.43,572.95,3013.0
2024-07-22 11:50:00,573.55,575.34,573.55,575.34,1598.0,573.55,575.34,573.55,575.34,1598.0
2024-07-22 11:55:00,575.02,576.18,574.74,576.18,2078.0,575.02,576.18,574.74,576.18,2078.0
2024-07-22 12:00:00,576.36,576.99,575.86,576.21,1606.0,576.36,576.99,575.86,576.21,1606.0
2024-07-22 12:05:00,576.29,577.32,575.42,576.82,2200.0,576.29,577.32,575.42,576.82,2200.0
2024-07-22 12:10:00,577.31,577.56,576.56,576.91,1700.0,577.31,577.56,576.56,576.91,1700.0
2024-07-22 12:15:00,577.21,577.52,576.97,577.38,2067.0,577.21,577.52,576.97,577.38,2067.0
2024-07-22 12:20:00,577.48,578.03,577.04,577.46,3199.0,577.48,578.03,577.04,577.46,3199.0
2024-07-22 12:25:00,577.35,577.35,576.46,576.54,1004.0,577.35,577.35,576.46,576.54,1004.0
2024-07-22 12:30:00,577.34,577.77,576.31,577.12,2668.0,577.34,577.77,576.31,577.12,2668.0
2024-07-22 12:35:00,577.62,578.17,577.44,577.86,1417.0,577.62,578.17,577.44,577.86,1417.0
2024-07-22 12:40:00,577.67,578.52,577.67,578.52,624.0,577.67,578.52,577.67,578.52,624.0
2024-07-22 12:45:00,578.74,579.24,578.62,578.91,1750.0,578.74,579.24,578.62,578.91,1750.0
2024-07-22 12:50:00,578.81,579.87,578.8,579.79,6615.0,578.81,579.87,578.8,579.79,6615.0
2024-07-22 12:55:00,580.12,580.35,579.8,579.94,5286.0,580.12,580.35,579.8,579.94,5286.0
2024-07-22 13:00:00,580.45,580.73,580.35,580.54,3200.0,580.45,580.73,580.35,580.54,3200.0
2024-07-22 13:05:00,581.0,581.36,580.48,581.23,5512.0,581.0,581.36,580.48,581.23,5512.0
2024-07-22 13:10:00,581.28,581.79,580.99,581.79,1762.0,581.28,581.79,580.99,581.79,1762.0
2024-07-22 13:15:00,581.76,582.9,581.76,582.88,5716.0,581.76,582.9,581.76,582.88,5716.0
2024-07-22 13:20:00,582.53,583.57,581.97,583.54,3334.0,582.53,583.57,581.97,583.54,3334.0
2024-07-22 13:25:00,583.7,583.98,583.45,583.72,2603.0,583.7,583.98,583.45,583.72,2603.0
2024-07-22 13:30:00,584.0,585.23,584.0,585.23,1156.0,584.0,585.23,584.0,585.23,1156.0
2024-07-22 13:35:00,585.22,585.22,583.93,583.99,5600.0,585.22,585.22,583.93,583.99,5600.0
2024-07-22 13:40:00,583.96,583.98,583.67,583.96,2556.0,583.96,583.98,583.67,583.96,2556.0
2024-07-22 13:45:00,583.8,584.98,583.8,584.89,4882.0,583.8,584.98,583.8,584.89,4882.0
2024-07-22 13:50:00,584.46,584.89,584.28,584.57,1905.0,584.46,584.89,584.28,584.57,1905.0
2024-07-22 13:55:00,584.51,585.4,584.5,585.16,1900.0,584.51,585.4,584.5,585.16,1900.0
2024-07-22 14:00:00,585.43,586.43,585.43,586.41,1200.0,585.43,586.43,585.43,586.41,1200.0
2024-07-22 14:05:00,586.37,587.36,585.75,587.36,5024.0,586.37,587.36,585.75,587.36,5024.0
2024-07-22 14:10:00,586.88,587.47,586.73,587.13,3022.0,586.88,587.47,586.73,587.13,3022.0
2024-07-22 14:15:00,587.11,587.4,586.72,587.22,3824.0,587.11,587.4,586.72,587.22,3824.0
2024-07-22 14:20:00,587.29,588.08,587.17,587.95,2203.0,587.29,588.08,587.17,587.95,2203.0
2024-07-22 14:25:00,588.11,588.33,587.33,587.33,10485.0,588.11,588.33,587.33,587.33,10485.0
2024-07-22 14:30:00,587.58,588.5,587.58,588.45,1150.0,587.58,588.5,587.58,588.45,1150.0
2024-07-22 14:35:00,588.82,589.05,587.53,587.99,7533.0,588.82,589.05,587.53,587.99,7533.0
2024-07-22 14:40:00,588.04,588.23,587.25,588.23,6497.0,588.04,588.23,587.25,588.23,6497.0
2024-07-22 14:45:00,588.44,588.54,587.67,587.68,4513.0,588.44,588.54,587.67,587.68,4513.0
2024-07-22 14:50:00,587.83,588.26,587.79,588.23,1859.0,587.83,588.26,587.79,588.23,1859.0
2024-07-22 14:55:00,588.25,588.7,587.39,587.74,8440.0,588.25,588.7,587.39,587.74,8440.0
2024-07-22 15:00:00,587.46,588.29,586.77,587.76,9790.0,587.46,588.29,586.77,587.76,9790.0
2024-07-22 15:05:00,587.87,587.87,586.96,587.01,9138.0,587.87,587.87,586.96,587.01,9138.0
2024-07-22 15:10:00,587.0,587.44,586.69,587.12,3395.0,587.0,587.44,586.69,587.12,3395.0
2024-07-22 15:15:00,587.23,587.23,586.26,586.67,4554.0,587.23,587.23,586.26,586.67,4554.0
2024-07-22 15:20:00,586.65,587.86,586.01,587.83,3834.0,586.65,587.86,586.01,587.83,3834.0
2024-07-22 15:25:00,587.86,587.86,586.42,587.0,14714.0,587.86,587.86,586.42,587.0,14714.0
2024-07-22 15:30:00,587.54,587.88,585.53,585.66,4396.0,587.54,587.88,585.53,585.66,4396.0
2024-07-22 15:35:00,585.93,586.92,585.57,585.97,8584.0,585.93,586.92,585.57,585.97,8584.0
2024-07-22 15:40:00,586.23,587.09,586.0,586.46,6510.0,586.23,587.09,586.0,586.46,6510.0
2024-07-22 15:45:00,586.66,588.12,586.66,588.03,5070.0,586.66,588.12,586.66,588.03,5070.0
2024-07-22 15:50:00,587.86,588.77,587.41,587.8,24466.0,587.86,588.77,587.41,587.8,24466.0
2024-07-22 15:55:00,588.16,588.94,586.64,587.9,46123.0,588.16,588.94,586.64,587.9,46123.0
2024-07-23 09:30:00,581.37,588.64,581.37,587.64,20589.0,581.37,588.64,581.37,587.64,20589.0
2024-07-23 09:35:00,587.89,588.02,583.73,584.88,3657.0,587.89,588.02,583.73,584.88,3657.0
2024-07-23 09:40:00,583.72,588.35,583.72,587.88,10619.0,583.72,588.35,583.72,587.88,10619.0
2024-07-23 09:45:00,588.09,589.12,587.5,589.0,3965.0,588.09,589.12,587.5,589.0,3965.0
2024-07-23 09:50:00,588.75,588.84,584.02,584.02,2600.0,588.75,588.84,584.02,584.02,2600.0
2024-07-23 09:55:00,585.98,588.13,585.97,587.43,3692.0,585.98,588.13,585.97,587.43,3692.0
2024-07-23 10:00:00,587.83,588.05,585.75,586.2,7028.0,587.83,588.05,585.75,586.2,7028.0
2024-07-23 10:05:00,587.11,589.69,586.72,589.02,5172.0,587.11,589.69,586.72,589.02,5172.0
2024-07-23 10:10:00,588.21,591.2,588.2,589.14,11778.0,588.21,591.2,588.2,589.14,11778.0
2024-07-23 10:15:00,589.8,590.82,588.72,589.01,4200.0,589.8,590.82,588.72,589.01,4200.0
2024-07-23 10:20:00,589.0,590.52,588.78,590.19,5774.0,589.0,590.52,588.78,590.19,5774.0
2024-07-23 10:25:00,590.11,590.99,588.69,589.05,6247.0,590.11,590.99,588.69,589.05,6247.0
2024-07-23 10:30:00,589.18,589.22,586.59,588.37,9276.0,589.18,589.22,586.59,588.37,9276.0
2024-07-23 10:35:00,588.49,590.33,588.48,588.61,3343.0,588.49,590.33,588.48,588.61,3343.0
2024-07-23 10:40:00,587.97,588.38,587.49,587.62,2839.0,587.97,588.38,587.49,587.62,2839.0
2024-07-23 10:45:00,585.12,585.48,585.12,585.48,200.0,585.12,585.48,585.12,585.48,200.0
2024-07-23 10:50:00,585.52,586.09,584.22,586.08,2334.0,585.52,586.09,584.22,586.08,2334.0
2024-07-23 10:55:00,587.17,587.44,586.53,587.44,500.0,587.17,587.44,586.53,587.44,500.0
2024-07-23 11:00:00,587.44,589.75,587.23,589.69,5802.0,587.44,589.75,587.23,589.69,5802.0
2024-07-23 11:05:00,589.59,590.52,588.87,590.52,2351.0,589.59,590.52,588.87,590.52,2351.0
2024-07-23 11:10:00,590.67,591.72,590.67,591.61,1392.0,590.67,591.72,590.67,591.61,1392.0
2024-07-23 11:15:00,592.56,593.0,592.22,592.22,1887.0,592.56,593.0,592.22,592.22,1887.0
2024-07-23 11:20:00,592.87,593.31,592.37,592.98,9252.0,592.87,593.31,592.37,592.98,9252.0
2024-07-23 11:25:00,593.05,593.6,592.63,593.04,4685.0,593.05,593.6,592.63,593.04,4685.0
2024-07-23 11:30:00,593.4,593.98,593.07,593.98,6251.0,593.4,593.98,593.07,593.98,6251.0
2024-07-23 11:35:00,593.98,593.98,592.39,592.4,1829.0,593.98,593.98,592.39,592.4,1829.0
2024-07-23 11:40:00,592.26,592.76,591.74,592.6,1400.0,592.26,592.76,591.74,592.6,1400.0
2024-07-23 11:45:00,593.0,593.49,592.97,593.49,929.0,593.0,593.49,592.97,593.49,929.0
2024-07-23 11:50:00,593.22,593.24,591.66,591.66,2580.0,593.22,593.24,591.66,591.66,2580.0
2024-07-23 11:55:00,592.76,592.76,592.61,592.72,700.0,592.76,592.76,592.61,592.72,700.0
2024-07-23 12:00:00,592.09,592.69,589.9,591.0,2079.0,592.09,592.69,589.9,591.0,2079.0
2024-07-23 12:05:00,590.52,592.02,590.52,591.32,488.0,590.52,592.02,590.52,591.32,488.0
2024-07-23 12:10:00,591.11,591.11,590.63,590.63,2000.0,591.11,591.11,590.63,590.63,2000.0
2024-07-23 12:15:00,590.29,590.5,589.25,589.55,4071.0,590.29,590.5,589.25,589.55,4071.0
2024-07-23 12:20:00,589.5,589.84,587.47,587.49,4906.0,589.5,589.84,587.47,587.49,4906.0
2024-07-23 12:25:00,588.05,588.14,586.83,587.03,3400.0,588.05,588.14,586.83,587.03,3400.0
2024-07-23 12:30:00,586.4,587.64,586.4,587.64,200.0,586.4,587.64,586.4,587.64,200.0
2024-07-23 12:35:00,587.66,588.0,587.13,587.59,1540.0,587.66,588.0,587.13,587.59,1540.0
2024-07-23 12:40:00,587.55,588.0,587.43,587.68,600.0,587.55,588.0,587.43,587.68,600.0
2024-07-23 12:45:00,588.05,588.29,587.5,588.0,2511.0,588.05,588.29,587.5,588.0,2511.0
2024-07-23 12:50:00,587.79,588.61,587.79,588.56,1100.0,587.79,588.61,587.79,588.56,1100.0
2024-07-23 12:55:00,588.7,588.9,587.95,588.7,1457.0,588.7,588.9,587.95,588.7,1457.0
2024-07-23 13:00:00,588.75,588.9,588.75,588.9,200.0,588.75,588.9,588.75,588.9,200.0
2024-07-23 13:05:00,589.19,589.19,587.82,587.82,2905.0,589.19,589.19,587.82,587.82,2905.0
2024-07-23 13:10:00,588.41,588.41,586.32,586.42,3579.0,588.41,588.41,586.32,586.42,3579.0
2024-07-23 13:15:00,586.44,586.44,585.96,586.22,1300.0,586.44,586.44,585.96,586.22,1300.0
2024-07-23 13:20:00,586.19,586.88,585.67,585.74,9139.0,586.19,586.88,585.67,585.74,9139.0
2024-07-23 13:25:00,585.27,586.28,585.27,585.76,5086.0,585.27,586.28,585.27,585.76,5086.0
2024-07-23 13:30:00,585.8,586.63,585.36,586.34,4815.0,585.8,586.63,585.36,586.34,4815.0
2024-07-23 13:35:00,586.66,587.55,586.66,587.46,2987.0,586.66,587.55,586.66,587.46,2987.0
2024-07-23 13:40:00,587.46,587.46,587.46,587.46,0.0,587.46,587.46,587.46,587.46,0.0
2024-07-23 13:45:00,586.48,588.09,586.48,588.09,900.0,586.48,588.09,586.48,588.09,900.0
2024-07-23 13:50:00,588.0,588.2,587.8,588.04,600.0,588.0,588.2,587.8,588.04,600.0
2024-07-23 13:55:00,588.07,589.07,588.07,589.05,1106.0,588.07,589.07,588.07,589.05,1106.0
2024-07-23 14:00:00,588.54,589.66,588.54,589.36,707.0,588.54,589.66,588.54,589.36,707.0
2024-07-23 14:05:00,589.27,589.38,588.26,588.53,1450.0,589.27,589.38,588.26,588.53,1450.0
2024-07-23 14:10:00,588.19,588.56,588.19,588.51,1259.0,588.19,588.56,588.19,588.51,1259.0
2024-07-23 14:15:00,588.36,588.5,588.35,588.5,400.0,588.36,588.5,588.35,588.5,400.0
2024-07-23 14:20:00,588.36,588.6,588.33,588.6,600.0,588.36,588.6,588.33,588.6,600.0
2024-07-23 14:25:00,588.2,588.52,587.52,587.96,3768.0,588.2,588.52,587.52,587.96,3768.0
2024-07-23 14:30:00,588.14,588.46,588.14,588.46,300.0,588.14,588.46,588.14,588.46,300.0
2024-07-23 14:35:00,588.63,589.9,588.63,589.78,1122.0,588.63,589.9,588.63,589.78,1122.0
2024-07-23 14:40:00,589.77,589.79,588.57,588.97,2943.0,589.77,589.79,588.57,588.97,2943.0
2024-07-23 14:45:00,588.75,589.22,588.75,589.05,2700.0,588.75,589.22,588.75,589.05,2700.0
2024-07-23 14:50:00,589.09,589.7,589.02,589.39,5334.0,589.09,589.7,589.02,589.39,5334.0
2024-07-23 14:55:00,589.38,590.19,589.38,589.93,4215.0,589.38,590.19,589.38,589.93,4215.0
2024-07-23 15:00:00,589.91,590.34,589.91,590.2,3200.0,589.91,590.34,589.91,590.2,3200.0
2024-07-23 15:05:00,589.94,590.15,589.42,589.62,4785.0,589.94,590.15,589.42,589.62,4785.0
2024-07-23 15:10:00,589.68,590.31,589.03,590.31,10425.0,589.68,590.31,589.03,590.31,10425.0
2024-07-23 15:15:00,590.26,590.3,589.28,589.85,1800.0,590.26,590.3,589.28,589.85,1800.0
2024-07-23 15:20:00,589.84,591.08,589.84,590.97,3482.0,589.84,591.08,589.84,590.97,3482.0
2024-07-23 15:25:00,590.98,590.98,590.23,590.3,2269.0,590.98,590.98,590.23,590.3,2269.0
2024-07-23 15:30:00,590.37,590.8,590.1,590.2,3830.0,590.37,590.8,590.1,590.2,3830.0
2024-07-23 15:35:00,590.26,590.8,589.97,590.68,4852.0,590.26,590.8,589.97,590.68,4852.0
2024-07-23 15:40:00,590.71,590.8,588.87,589.76,8117.0,590.71,590.8,588.87,589.76,8117.0
2024-07-23 15:45:00,589.78,590.25,588.94,590.25,4457.0,589.78,590.25,588.94,590.25,4457.0
2024-07-23 15:50:00,590.56,590.66,588.52,588.52,6768.0,590.56,590.66,588.52,588.52,6768.0
2024-07-23 15:55:00,588.11,589.65,587.9,588.33,16182.0,588.11,589.65,587.9,588.33,16182.0
2024-07-24 09:30:00,576.02,579.99,576.02,579.77,10992.0,576.02,579.99,576.02,579.77,10992.0
2024-07-24 09:35:00,579.38,582.62,578.59,578.59,4193.0,579.38,582.62,578.59,578.59,4193.0
2024-07-24 09:40:00,579.75,579.75,575.38,575.38,4347.0,579.75,579.75,575.38,575.38,4347.0
2024-07-24 09:45:00,578.97,583.1,577.2,582.72,6527.0,578.97,583.1,577.2,582.72,6527.0
2024-07-24 09:50:00,582.7,582.7,579.5,579.83,3205.0,582.7,582.7,579.5,579.83,3205.0
2024-07-24 09:55:00,580.0,580.16,578.13,579.82,10197.0,580.0,580.16,578.13,579.82,10197.0
2024-07-24 10:00:00,579.81,580.06,578.61,578.61,7924.0,579.81,580.06,578.61,578.61,7924.0
2024-07-24 10:05:00,578.2,580.02,577.13,578.37,12301.0,578.2,580.02,577.13,578.37,12301.0
2024-07-24 10:10:00,577.86,578.6,575.38,575.38,3034.0,577.86,578.6,575.38,575.38,3034.0
2024-07-24 10:15:00,575.68,575.95,574.56,575.1,9843.0,575.68,575.95,574.56,575.1,9843.0
2024-07-24 10:20:00,573.85,574.44,573.58,574.4,4319.0,573.85,574.44,573.58,574.4,4319.0
2024-07-24 10:25:00,574.41,575.66,573.44,574.62,9229.0,574.41,575.66,573.44,574.62,9229.0
2024-07-24 10:30:00,574.08,574.64,572.8,574.19,7300.0,574.08,574.64,572.8,574.19,7300.0
2024-07-24 10:35:00,574.09,574.63,572.37,572.37,3283.0,574.09,574.63,572.37,572.37,3283.0
2024-07-24 10:40:00,572.1,573.32,572.04,572.31,4638.0,572.1,573.32,572.04,572.31,4638.0
2024-07-24 10:45:00,572.82,572.85,570.9,570.91,3459.0,572.82,572.85,570.9,570.91,3459.0
2024-07-24 10:50:00,570.92,570.92,569.07,569.23,3982.0,570.92,570.92,569.07,569.23,3982.0
2024-07-24 10:55:00,569.48,570.85,569.21,570.12,12149.0,569.48,570.85,569.21,570.12,12149.0
2024-07-24 11:00:00,569.42,569.5,567.12,567.24,7570.0,569.42,569.5,567.12,567.24,7570.0
2024-07-24 11:05:00,567.1,567.1,566.0,566.79,9220.0,567.1,567.1,566.0,566.79,9220.0
2024-07-24 11:10:00,566.48,566.48,565.15,565.5,7049.0,566.48,566.48,565.15,565.5,7049.0
2024-07-24 11:15:00,565.57,565.85,564.47,564.61,2500.0,565.57,565.85,564.47,564.61,2500.0
2024-07-24 11:20:00,564.59,564.67,563.24,563.34,5614.0,564.59,564.67,563.24,563.34,5614.0
2024-07-24 11:25:00,563.27,565.6,563.17,565.01,9308.0,563.27,565.6,563.17,565.01,9308.0
2024-07-24 11:30:00,565.04,565.04,563.77,563.77,1935.0,565.04,565.04,563.77,563.77,1935.0
2024-07-24 11:35:00,563.31,564.91,563.31,563.4,4538.0,563.31,564.91,563.31,563.4,4538.0
2024-07-24 11:40:00,563.46,563.61,562.63,563.05,5882.0,563.46,563.61,562.63,563.05,5882.0
2024-07-24 11:45:00,563.06,563.33,562.12,562.72,3928.0,563.06,563.33,562.12,562.72,3928.0
2024-07-24 11:50:00,562.42,563.85,562.42,563.78,10610.0,562.42,563.85,562.42,563.78,10610.0
2024-07-24 11:55:00,563.51,563.51,562.41,562.51,3419.0,563.51,563.51,562.41,562.51,3419.0
2024-07-24 12:00:00,562.52,562.92,562.33,562.65,2233.0,562.52,562.92,562.33,562.65,2233.0
2024-07-24 12:05:00,562.66,563.04,562.02,563.03,9797.0,562.66,563.04,562.02,563.03,9797.0
2024-07-24 12:10:00,562.42,562.73,561.29,562.12,7569.0,562.42,562.73,561.29,562.12,7569.0
2024-07-24 12:15:00,562.3,563.1,562.3,562.77,6612.0,562.3,563.1,562.3,562.77,6612.0
2024-07-24 12:20:00,562.84,563.7,561.27,561.8,8879.0,562.84,563.7,561.27,561.8,8879.0
2024-07-24 12:25:00,561.85,562.96,561.58,562.22,6399.0,561.85,562.96,561.58,562.22,6399.0
2024-07-24 12:30:00,562.13,563.62,562.12,563.45,2200.0,562.13,563.62,562.12,563.45,2200.0
2024-07-24 12:35:00,563.76,564.0,563.16,563.16,2204.0,563.76,564.0,563.16,563.16,2204.0
2024-07-24 12:40:00,563.45,564.19,563.44,564.19,1100.0,563.45,564.19,563.44,564.19,1100.0
2024-07-24 12:45:00,564.01,565.65,564.01,565.48,1987.0,564.01,565.65,564.01,565.48,1987.0
2024-07-24 12:50:00,565.0,565.9,564.79,565.64,2483.0,565.0,565.9,564.79,565.64,2483.0
2024-07-24 12:55:00,565.7,566.08,565.04,565.05,1000.0,565.7,566.08,565.04,565.05,1000.0
2024-07-24 13:00:00,564.74,564.81,562.94,563.65,1302.0,564.74,564.81,562.94,563.65,1302.0
2024-07-24 13:05:00,564.6,565.82,564.6,565.76,2059.0,564.6,565.82,564.6,565.76,2059.0
2024-07-24 13:10:00,566.04,566.42,565.52,565.52,1500.0,566.04,566.42,565.52,565.52,1500.0
2024-07-24 13:15:00,565.78,566.21,565.69,565.97,800.0,565.78,566.21,565.69,565.97,800.0
2024-07-24 13:20:00,565.63,567.0,565.63,566.43,3718.0,565.63,567.0,565.63,566.43,3718.0
2024-07-24 13:25:00,566.44,566.44,566.12,566.12,700.0,566.44,566.44,566.12,566.12,700.0
2024-07-24 13:30:00,565.7,565.7,564.87,565.51,1400.0,565.7,565.7,564.87,565.51,1400.0
2024-07-24 13:35:00,565.68,565.76,565.14,565.5,900.0,565.68,565.76,565.14,565.5,900.0
2024-07-24 13:40:00,565.56,565.77,564.63,564.63,2250.0,565.56,565.77,564.63,564.63,2250.0
2024-07-24 13:45:00,564.95,564.95,562.5,562.68,766.0,564.95,564.95,562.5,562.68,766.0
2024-07-24 13:50:00,562.41,562.41,561.35,561.4,2303.0,562.41,562.41,561.35,561.4,2303.0
2024-07-24 13:55:00,561.45,562.45,561.27,561.45,3886.0,561.45,562.45,561.27,561.45,3886.0
2024-07-24 14:00:00,561.85,562.05,561.05,561.15,1625.0,561.85,562.05,561.05,561.15,1625.0
2024-07-24 14:05:00,561.05,561.46,560.83,560.83,1548.0,561.05,561.46,560.83,560.83,1548.0
2024-07-24 14:10:00,561.38,561.91,560.75,561.68,2300.0,561.38,561.91,560.75,561.68,2300.0
2024-07-24 14:15:00,561.96,562.28,560.68,561.07,2300.0,561.96,562.28,560.68,561.07,2300.0
2024-07-24 14:20:00,561.28,561.35,560.34,561.11,2273.0,561.28,561.35,560.34,561.11,2273.0
2024-07-24 14:25:00,561.16,561.16,559.75,559.99,1515.0,561.16,561.16,559.75,559.99,1515.0
2024-07-24 14:30:00,560.3,560.44,559.91,560.19,2202.0,560.3,560.44,559.91,560.19,2202.0
2024-07-24 14:35:00,560.58,560.98,560.19,560.38,4699.0,560.58,560.98,560.19,560.38,4699.0
2024-07-24 14:40:00,558.94,559.51,558.94,559.51,1024.0,558.94,559.51,558.94,559.51,1024.0
2024-07-24 14:45:00,559.27,559.34,558.46,558.84,2002.0,559.27,559.34,558.46,558.84,2002.0
2024-07-24 14:50:00,558.28,558.38,557.16,557.52,6769.0,558.28,558.38,557.16,557.52,6769.0
2024-07-24 14:55:00,556.68,557.39,556.14,556.99,8172.0,556.68,557.39,556.14,556.99,8172.0
2024-07-24 15:00:00,556.92,557.73,556.91,557.06,5492.0,556.92,557.73,556.91,557.06,5492.0
2024-07-24 15:05:00,557.12,557.12,555.26,556.37,3914.0,557.12,557.12,555.26,556.37,3914.0
2024-07-24 15:10:00,556.83,557.15,556.27,556.72,7747.0,556.83,557.15,556.27,556.72,7747.0
2024-07-24 15:15:00,556.35,556.97,555.94,556.09,3452.0,556.35,556.97,555.94,556.09,3452.0
2024-07-24 15:20:00,556.44,557.18,555.96,556.09,5336.0,556.44,557.18,555.96,556.09,5336.0
2024-07-24 15:25:00,556.35,556.35,554.85,555.17,3899.0,556.35,556.35,554.85,555.17,3899.0
2024-07-24 15:30:00,555.19,557.21,554.95,557.21,5402.0,555.19,557.21,554.95,557.21,5402.0
2024-07-24 15:35:00,556.73,557.67,556.56,557.4,9229.0,556.73,557.67,556.56,557.4,9229.0
2024-07-24 15:40:00,556.94,558.69,556.94,557.52,4691.0,556.94,558.69,556.94,557.52,4691.0
2024-07-24 15:45:00,557.25,558.06,556.81,557.46,6576.0,557.25,558.06,556.81,557.46,6576.0
2024-07-24 15:50:00,557.55,557.81,552.69,552.89,12526.0,557.55,557.81,552.69,552.89,12526.0
2024-07-24 15:55:00,552.61,554.36,551.12,553.32,51356.0,552.61,554.36,551.12,553.32,51356.0
2024-07-25 09:30:00,556.45,557.88,551.59,551.66,16674.0,556.45,557.88,551.59,551.66,16674.0
2024-07-25 09:35:00,550.14,552.62,548.46,550.58,4266.0,550.14,552.62,548.46,550.58,4266.0
2024-07-25 09:40:00,548.16,551.36,547.28,548.76,2439.0,548.16,551.36,547.28,548.76,2439.0
2024-07-25 09:45:00,549.09,549.09,543.6,545.44,9479.0,549.09,549.09,543.6,545.44,9479.0
2024-07-25 09:50:00,545.0,546.59,542.96,542.96,5819.0,545.0,546.59,542.96,542.96,5819.0
2024-07-25 09:55:00,542.2,542.2,539.31,540.91,10533.0,542.2,542.2,539.31,540.91,10533.0
2024-07-25 10:00:00,540.25,542.17,540.08,541.62,11002.0,540.25,542.17,540.08,541.62,11002.0
2024-07-25 10:05:00,540.74,542.7,539.02,540.83,11898.0,540.74,542.7,539.02,540.83,11898.0
2024-07-25 10:10:00,540.52,541.64,537.48,538.4,22576.0,540.52,541.64,537.48,538.4,22576.0
2024-07-25 10:15:00,538.3,543.37,538.05,543.37,15456.0,538.3,543.37,538.05,543.37,15456.0
2024-07-25 10:20:00,542.78,544.75,541.85,543.38,9533.0,542.78,544.75,541.85,543.38,9533.0
2024-07-25 10:25:00,544.6,545.43,543.33,545.05,6522.0,544.6,545.43,543.33,545.05,6522.0
2024-07-25 10:30:00,544.83,547.05,544.07,545.88,9806.0,544.83,547.05,544.07,545.88,9806.0
2024-07-25 10:35:00,545.83,547.98,545.41,547.28,15048.0,545.83,547.98,545.41,547.28,15048.0
2024-07-25 10:40:00,547.26,547.54,545.45,547.4,7857.0,547.26,547.54,545.45,547.4,7857.0
2024-07-25 10:45:00,547.9,549.0,547.07,548.99,11742.0,547.9,549.0,547.07,548.99,11742.0
2024-07-25 10:50:00,548.96,550.48,548.71,549.49,5374.0,548.96,550.48,548.71,549.49,5374.0
2024-07-25 10:55:00,548.51,550.59,548.51,550.41,10538.0,548.51,550.59,548.51,550.41,10538.0
2024-07-25 11:00:00,550.08,550.08,548.32,548.32,2952.0,550.08,550.08,548.32,548.32,2952.0
2024-07-25 11:05:00,548.47,548.47,546.94,547.16,2725.0,548.47,548.47,546.94,547.16,2725.0
2024-07-25 11:10:00,547.16,549.83,546.77,549.57,11652.0,547.16,549.83,546.77,549.57,11652.0
2024-07-25 11:15:00,550.09,551.15,550.01,550.22,6888.0,550.09,551.15,550.01,550.22,6888.0
2024-07-25 11:20:00,549.52,549.53,546.59,547.33,5742.0,549.52,549.53,546.59,547.33,5742.0
2024-07-25 11:25:00,547.34,547.67,546.35,547.12,3357.0,547.34,547.67,546.35,547.12,3357.0
2024-07-25 11:30:00,547.09,547.09,545.27,546.22,4061.0,547.09,547.09,545.27,546.22,4061.0
2024-07-25 11:35:00,546.28,548.44,545.94,547.35,11413.0,546.28,548.44,545.94,547.35,11413.0
2024-07-25 11:40:00,547.63,547.63,544.5,544.99,4707.0,547.63,547.63,544.5,544.99,4707.0
2024-07-25 11:45:00,545.49,546.0,544.36,545.47,7044.0,545.49,546.0,544.36,545.47,7044.0
2024-07-25 11:50:00,545.41,547.14,545.0,545.64,7536.0,545.41,547.14,545.0,545.64,7536.0
2024-07-25 11:55:00,545.86,546.64,544.53,546.64,10100.0,545.86,546.64,544.53,546.64,10100.0
2024-07-25 12:00:00,546.71,549.04,546.55,548.53,8288.0,546.71,549.04,546.55,548.53,8288.0
2024-07-25 12:05:00,548.2,548.2,545.8,546.96,3442.0,548.2,548.2,545.8,546.96,3442.0
2024-07-25 12:10:00,546.82,550.33,546.81,550.27,2754.0,546.82,550.33,546.81,550.27,2754.0
2024-07-25 12:15:00,550.93,552.34,550.93,552.34,1400.0,550.93,552.34,550.93,552.34,1400.0
2024-07-25 12:20:00,551.74,553.75,551.74,553.75,3681.0,551.74,553.75,551.74,553.75,3681.0
2024-07-25 12:25:00,553.33,553.83,551.46,552.91,4328.0,553.33,553.83,551.46,552.91,4328.0
2024-07-25 12:30:00,552.94,554.81,552.47,554.35,2745.0,552.94,554.81,552.47,554.35,2745.0
2024-07-25 12:35:00,554.17,554.38,553.5,553.87,7050.0,554.17,554.38,553.5,553.87,7050.0
2024-07-25 12:40:00,553.58,554.44,552.92,552.92,3459.0,553.58,554.44,552.92,552.92,3459.0
2024-07-25 12:45:00,552.46,553.11,551.3,551.3,2143.0,552.46,553.11,551.3,551.3,2143.0
2024-07-25 12:50:00,551.56,551.69,550.58,551.23,1200.0,551.56,551.69,550.58,551.23,1200.0
2024-07-25 12:55:00,551.06,551.83,550.49,551.09,2522.0,551.06,551.83,550.49,551.09,2522.0
2024-07-25 13:00:00,551.04,552.92,550.34,551.92,4943.0,551.04,552.92,550.34,551.92,4943.0
2024-07-25 13:05:00,552.05,552.5,551.65,551.65,1902.0,552.05,552.5,551.65,551.65,1902.0
2024-07-25 13:10:00,552.19,552.19,550.6,550.6,1806.0,552.19,552.19,550.6,550.6,1806.0
2024-07-25 13:15:00,549.4,550.23,548.86,549.3,3239.0,549.4,550.23,548.86,549.3,3239.0
2024-07-25 13:20:00,549.77,549.89,546.68,547.04,3243.0,549.77,549.89,546.68,547.04,3243.0
2024-07-25 13:25:00,546.95,548.38,546.66,548.38,2623.0,546.95,548.38,546.66,548.38,2623.0
2024-07-25 13:30:00,548.12,548.61,547.89,548.61,2193.0,548.12,548.61,547.89,548.61,2193.0
2024-07-25 13:35:00,548.92,549.39,548.01,549.38,2800.0,548.92,549.39,548.01,549.38,2800.0
2024-07-25 13:40:00,549.68,550.05,548.32,549.57,2801.0,549.68,550.05,548.32,549.57,2801.0
2024-07-25 13:45:00,547.77,549.04,547.77,547.96,1797.0,547.77,549.04,547.77,547.96,1797.0
2024-07-25 13:50:00,547.94,549.19,547.74,548.07,3845.0,547.94,549.19,547.74,548.07,3845.0
2024-07-25 13:55:00,548.14,548.47,547.49,548.34,2769.0,548.14,548.47,547.49,548.34,2769.0
2024-07-25 14:00:00,548.75,548.75,547.0,547.0,1782.0,548.75,548.75,547.0,547.0,1782.0
2024-07-25 14:05:00,547.02,547.82,546.58,546.7,3379.0,547.02,547.82,546.58,546.7,3379.0
2024-07-25 14:10:00,546.69,547.9,546.25,547.9,2593.0,546.69,547.9,546.25,547.9,2593.0
2024-07-25 14:15:00,547.25,548.44,547.18,548.44,5568.0,547.25,548.44,547.18,548.44,5568.0
2024-07-25 14:20:00,547.75,548.27,546.88,547.17,3716.0,547.75,548.27,546.88,547.17,3716.0
2024-07-25 14:25:00,547.27,548.43,547.19,547.2,3707.0,547.27,548.43,547.19,547.2,3707.0
2024-07-25 14:30:00,547.74,548.18,547.35,548.18,2302.0,547.74,548.18,547.35,548.18,2302.0
2024-07-25 14:35:00,548.37,548.39,546.93,547.87,4817.0,548.37,548.39,546.93,547.87,4817.0
2024-07-25 14:40:00,547.16,547.95,546.32,546.45,10876.0,547.16,547.95,546.32,546.45,10876.0
2024-07-25 14:45:00,546.44,546.86,543.37,543.97,4880.0,546.44,546.86,543.37,543.97,4880.0
2024-07-25 14:50:00,543.88,544.78,543.1,543.63,4633.0,543.88,544.78,543.1,543.63,4633.0
2024-07-25 14:55:00,543.63,544.0,542.7,543.41,3359.0,543.63,544.0,542.7,543.41,3359.0
2024-07-25 15:00:00,543.76,545.12,542.9,542.9,5070.0,543.76,545.12,542.9,542.9,5070.0
2024-07-25 15:05:00,542.9,543.9,542.21,543.2,15135.0,542.9,543.9,542.21,543.2,15135.0
2024-07-25 15:10:00,543.05,543.19,542.0,542.41,7556.0,543.05,543.19,542.0,542.41,7556.0
2024-07-25 15:15:00,542.37,543.6,542.11,542.97,7801.0,542.37,543.6,542.11,542.97,7801.0
2024-07-25 15:20:00,542.96,545.08,542.79,544.44,19832.0,542.96,545.08,542.79,544.44,19832.0
2024-07-25 15:25:00,544.67,546.23,544.22,545.92,6409.0,544.67,546.23,544.22,545.92,6409.0
2024-07-25 15:30:00,545.9,545.93,543.43,543.73,5775.0,545.9,545.93,543.43,543.73,5775.0
2024-07-25 15:35:00,544.35,544.37,542.63,542.63,8772.0,544.35,544.37,542.63,542.63,8772.0
2024-07-25 15:40:00,542.56,542.98,541.39,541.88,4639.0,542.56,542.98,541.39,541.88,4639.0
2024-07-25 15:45:00,541.69,542.07,540.66,541.56,7433.0,541.69,542.07,540.66,541.56,7433.0
2024-07-25 15:50:00,541.43,541.94,537.59,537.8,36155.0,541.43,541.94,537.59,537.8,36155.0
2024-07-25 15:55:00,537.44,539.82,537.09,538.73,50670.0,537.44,539.82,537.09,538.73,50670.0
2024-07-26 09:30:00,548.36,549.22,543.37,545.0,19413.0,548.36,549.22,543.37,545.0,19413.0
2024-07-26 09:35:00,544.17,548.37,544.15,548.37,4633.0,544.17,548.37,544.15,548.37,4633.0
2024-07-26 09:40:00,549.0,552.92,548.51,552.32,5211.0,549.0,552.92,548.51,552.32,5211.0
2024-07-26 09:45:00,553.4,554.12,550.32,550.32,4969.0,553.4,554.12,550.32,550.32,4969.0
2024-07-26 09:50:00,550.95,553.19,550.95,551.14,2400.0,550.95,553.19,550.95,551.14,2400.0
2024-07-26 09:55:00,550.56,551.15,550.12,550.79,2222.0,550.56,551.15,550.12,550.79,2222.0
2024-07-26 10:00:00,551.64,555.09,551.42,553.34,20605.0,551.64,555.09,551.42,553.34,20605.0
2024-07-26 10:05:00,552.86,552.86,550.03,551.27,6699.0,552.86,552.86,550.03,551.27,6699.0
2024-07-26 10:10:00,551.27,553.4,550.06,550.86,6133.0,551.27,553.4,550.06,550.86,6133.0
2024-07-26 10:15:00,550.86,552.17,550.79,551.46,2004.0,550.86,552.17,550.79,551.46,2004.0
2024-07-26 10:20:00,552.36,553.25,550.0,553.25,5348.0,552.36,553.25,550.0,553.25,5348.0
2024-07-26 10:25:00,553.69,555.42,553.4,553.99,1600.0,553.69,555.42,553.4,553.99,1600.0
2024-07-26 10:30:00,553.63,554.03,550.58,550.88,2599.0,553.63,554.03,550.58,550.88,2599.0
2024-07-26 10:35:00,551.24,552.73,550.65,551.39,3668.0,551.24,552.73,550.65,551.39,3668.0
2024-07-26 10:40:00,551.06,551.06,550.09,550.81,1500.0,551.06,551.06,550.09,550.81,1500.0
2024-07-26 10:45:00,549.62,549.62,548.42,548.43,700.0,549.62,549.62,548.42,548.43,700.0
2024-07-26 10:50:00,547.86,548.16,547.37,547.38,997.0,547.86,548.16,547.37,547.38,997.0
2024-07-26 10:55:00,547.1,550.11,547.08,550.11,5020.0,547.1,550.11,547.08,550.11,5020.0
2024-07-26 11:00:00,550.0,550.85,550.0,550.85,700.0,550.0,550.85,550.0,550.85,700.0
2024-07-26 11:05:00,551.21,551.21,549.86,549.86,1600.0,551.21,551.21,549.86,549.86,1600.0
2024-07-26 11:10:00,549.8,549.95,548.93,549.95,2753.0,549.8,549.95,548.93,549.95,2753.0
2024-07-26 11:15:00,549.64,550.21,548.61,549.54,1412.0,549.64,550.21,548.61,549.54,1412.0
2024-07-26 11:20:00,549.38,551.16,549.38,550.11,1709.0,549.38,551.16,549.38,550.11,1709.0
2024-07-26 11:25:00,550.96,550.96,549.0,549.31,2974.0,550.96,550.96,549.0,549.31,2974.0
2024-07-26 11:30:00,549.95,549.95,549.2,549.2,1220.0,549.95,549.95,549.2,549.2,1220.0
2024-07-26 11:35:00,548.87,549.57,548.86,549.5,612.0,548.87,549.57,548.86,549.5,612.0
2024-07-26 11:40:00,549.69,549.86,549.03,549.15,800.0,549.69,549.86,549.03,549.15,800.0
2024-07-26 11:45:00,549.53,550.72,549.53,550.5,1905.0,549.53,550.72,549.53,550.5,1905.0
2024-07-26 11:50:00,550.75,550.76,549.51,549.51,900.0,550.75,550.76,549.51,549.51,900.0
2024-07-26 11:55:00,549.25,549.38,548.8,549.27,1388.0,549.25,549.38,548.8,549.27,1388.0
2024-07-26 12:00:00,549.72,550.65,548.74,550.53,2400.0,549.72,550.65,548.74,550.53,2400.0
2024-07-26 12:05:00,550.28,550.62,550.28,550.62,200.0,550.28,550.62,550.28,550.62,200.0
2024-07-26 12:10:00,551.38,551.38,550.02,550.02,800.0,551.38,551.38,550.02,550.02,800.0
2024-07-26 12:15:00,550.77,550.77,550.31,550.53,627.0,550.77,550.77,550.31,550.53,627.0
2024-07-26 12:20:00,550.66,551.66,550.49,551.53,3277.0,550.66,551.66,550.49,551.53,3277.0
2024-07-26 12:25:00,550.86,552.11,550.85,552.11,300.0,550.86,552.11,550.85,552.11,300.0
2024-07-26 12:30:00,551.9,553.02,551.9,552.73,1222.0,551.9,553.02,551.9,552.73,1222.0
2024-07-26 12:35:00,551.89,552.13,551.06,551.15,2852.0,551.89,552.13,551.06,551.15,2852.0
2024-07-26 12:40:00,551.15,552.53,551.15,552.5,5100.0,551.15,552.53,551.15,552.5,5100.0
2024-07-26 12:45:00,552.57,552.57,551.48,552.01,1925.0,552.57,552.57,551.48,552.01,1925.0
2024-07-26 12:50:00,552.0,552.59,551.08,551.59,3251.0,552.0,552.59,551.08,551.59,3251.0
2024-07-26 12:55:00,551.48,552.36,550.78,552.36,3728.0,551.48,552.36,550.78,552.36,3728.0
2024-07-26 13:00:00,552.22,552.24,550.73,551.27,2650.0,552.22,552.24,550.73,551.27,2650.0
2024-07-26 13:05:00,551.32,552.49,550.4,550.42,2792.0,551.32,552.49,550.4,550.42,2792.0
2024-07-26 13:10:00,550.5,550.83,550.5,550.81,1100.0,550.5,550.83,550.5,550.81,1100.0
2024-07-26 13:15:00,550.5,550.89,550.22,550.23,740.0,550.5,550.89,550.22,550.23,740.0
2024-07-26 13:20:00,550.23,550.77,549.87,550.39,3654.0,550.23,550.77,549.87,550.39,3654.0
2024-07-26 13:25:00,550.81,551.36,550.32,551.12,2579.0,550.81,551.36,550.32,551.12,2579.0
2024-07-26 13:30:00,550.98,551.36,548.73,548.74,3080.0,550.98,551.36,548.73,548.74,3080.0
2024-07-26 13:35:00,548.73,548.73,547.29,547.81,2510.0,548.73,548.73,547.29,547.81,2510.0
2024-07-26 13:40:00,547.68,548.93,547.67,548.72,1245.0,547.68,548.93,547.67,548.72,1245.0
2024-07-26 13:45:00,548.8,549.44,548.38,548.38,2400.0,548.8,549.44,548.38,548.38,2400.0
2024-07-26 13:50:00,548.12,548.12,547.53,547.53,322.0,548.12,548.12,547.53,547.53,322.0
2024-07-26 13:55:00,547.79,548.56,547.01,547.86,1022.0,547.79,548.56,547.01,547.86,1022.0
2024-07-26 14:00:00,547.87,548.56,547.44,548.23,1400.0,547.87,548.56,547.44,548.23,1400.0
2024-07-26 14:05:00,547.32,548.21,547.17,547.91,800.0,547.32,548.21,547.17,547.91,800.0
2024-07-26 14:10:00,547.58,547.58,547.57,547.57,200.0,547.58,547.58,547.57,547.57,200.0
2024-07-26 14:15:00,547.88,547.88,546.3,546.3,1607.0,547.88,547.88,546.3,546.3,1607.0
2024-07-26 14:20:00,546.11,546.59,545.91,546.42,2187.0,546.11,546.59,545.91,546.42,2187.0
2024-07-26 14:25:00,546.94,547.17,546.53,546.53,600.0,546.94,547.17,546.53,546.53,600.0
2024-07-26 14:30:00,547.02,547.75,546.98,547.65,1714.0,547.02,547.75,546.98,547.65,1714.0
2024-07-26 14:35:00,546.9,546.92,546.64,546.85,1944.0,546.9,546.92,546.64,546.85,1944.0
2024-07-26 14:40:00,547.19,547.19,545.49,546.15,1155.0,547.19,547.19,545.49,546.15,1155.0
2024-07-26 14:45:00,545.76,546.25,545.16,546.25,1318.0,545.76,546.25,545.16,546.25,1318.0
2024-07-26 14:50:00,546.07,546.08,545.09,545.1,700.0,546.07,546.08,545.09,545.1,700.0
2024-07-26 14:55:00,545.1,545.48,545.09,545.17,1356.0,545.1,545.48,545.09,545.17,1356.0
2024-07-26 15:00:00,544.62,545.3,544.62,545.3,1324.0,544.62,545.3,544.62,545.3,1324.0
2024-07-26 15:05:00,545.71,546.17,545.42,545.88,1137.0,545.71,546.17,545.42,545.88,1137.0
2024-07-26 15:10:00,545.43,545.98,545.26,545.66,1193.0,545.43,545.98,545.26,545.66,1193.0
2024-07-26 15:15:00,545.23,545.74,544.94,545.74,1100.0,545.23,545.74,544.94,545.74,1100.0
2024-07-26 15:20:00,545.75,546.69,545.63,546.62,725.0,545.75,546.69,545.63,546.62,725.0
2024-07-26 15:25:00,546.81,548.1,546.8,547.24,1439.0,546.81,548.1,546.8,547.24,1439.0
2024-07-26 15:30:00,546.95,547.0,545.24,545.38,1300.0,546.95,547.0,545.24,545.38,1300.0
2024-07-26 15:35:00,545.38,546.96,545.38,546.77,1595.0,545.38,546.96,545.38,546.77,1595.0
2024-07-26 15:40:00,546.88,547.91,546.88,547.9,2732.0,546.88,547.91,546.88,547.9,2732.0
2024-07-26 15:45:00,548.28,548.79,547.85,548.14,2221.0,548.28,548.79,547.85,548.14,2221.0
2024-07-26 15:50:00,547.99,548.36,544.95,544.99,10093.0,547.99,548.36,544.95,544.99,10093.0
2024-07-26 15:55:00,544.82,546.77,544.1,546.56,18134.0,544.82,546.77,544.1,546.56,18134.0
2024-07-29 09:30:00,550.25,555.0,548.24,553.6,17259.0,550.25,555.0,548.24,553.6,17259.0
2024-07-29 09:35:00,554.98,554.98,553.5,553.76,950.0,554.98,554.98,553.5,553.76,950.0
2024-07-29 09:40:00,552.97,554.93,552.0,553.06,3612.0,552.97,554.93,552.0,553.06,3612.0
2024-07-29 09:45:00,555.0,555.07,551.0,551.99,1400.0,555.0,555.07,551.0,551.99,1400.0
2024-07-29 09:50:00,551.59,552.96,551.49,552.26,3229.0,551.59,552.96,551.49,552.26,3229.0
2024-07-29 09:55:00,552.71,553.13,551.98,553.13,1350.0,552.71,553.13,551.98,553.13,1350.0
2024-07-29 10:00:00,553.38,553.58,551.13,552.08,8906.0,553.38,553.58,551.13,552.08,8906.0
2024-07-29 10:05:00,551.13,552.09,549.72,549.82,12072.0,551.13,552.09,549.72,549.82,12072.0
2024-07-29 10:10:00,550.16,550.36,548.19,548.74,7780.0,550.16,550.36,548.19,548.74,7780.0
2024-07-29 10:15:00,548.85,550.28,548.35,550.28,2635.0,548.85,550.28,548.35,550.28,2635.0
2024-07-29 10:20:00,550.88,551.22,549.6,550.95,2221.0,550.88,551.22,549.6,550.95,2221.0
2024-07-29 10:25:00,550.95,551.52,550.0,551.52,3903.0,550.95,551.52,550.0,551.52,3903.0
2024-07-29 10:30:00,551.51,551.97,550.23,550.23,6094.0,551.51,551.97,550.23,550.23,6094.0
2024-07-29 10:35:00,550.23,550.92,549.7,550.38,3966.0,550.23,550.92,549.7,550.38,3966.0
2024-07-29 10:40:00,550.93,553.11,550.93,551.87,3185.0,550.93,553.11,550.93,551.87,3185.0
2024-07-29 10:45:00,552.56,552.56,548.75,548.75,874.0,552.56,552.56,548.75,548.75,874.0
2024-07-29 10:50:00,548.67,549.32,547.79,548.45,4726.0,548.67,549.32,547.79,548.45,4726.0
2024-07-29 10:55:00,548.54,549.56,548.06,548.25,6584.0,548.54,549.56,548.06,548.25,6584.0
2024-07-29 11:00:00,547.97,548.83,546.46,547.05,3931.0,547.97,548.83,546.46,547.05,3931.0
2024-07-29 11:05:00,547.55,547.72,546.0,546.23,1276.0,547.55,547.72,546.0,546.23,1276.0
2024-07-29 11:10:00,545.27,545.44,544.14,544.7,950.0,545.27,545.44,544.14,544.7,950.0
2024-07-29 11:15:00,544.7,545.31,544.7,545.13,800.0,544.7,545.31,544.7,545.13,800.0
2024-07-29 11:20:00,545.0,546.38,545.0,545.76,4452.0,545.0,546.38,545.0,545.76,4452.0
2024-07-29 11:25:00,546.48,547.0,546.48,546.9,929.0,546.48,547.0,546.48,546.9,929.0
2024-07-29 11:30:00,545.79,545.79,544.63,544.73,1225.0,545.79,545.79,544.63,544.73,1225.0
2024-07-29 11:35:00,544.75,545.71,544.74,545.7,550.0,544.75,545.71,544.74,545.7,550.0
2024-07-29 11:40:00,545.55,546.35,545.55,546.35,500.0,545.55,546.35,545.55,546.35,500.0
2024-07-29 11:45:00,547.4,548.73,547.06,548.22,5422.0,547.4,548.73,547.06,548.22,5422.0
2024-07-29 11:50:00,550.0,550.0,549.34,549.34,926.0,550.0,550.0,549.34,549.34,926.0
2024-07-29 11:55:00,549.31,550.41,549.31,550.41,650.0,549.31,550.41,549.31,550.41,650.0
2024-07-29 12:00:00,550.58,551.16,550.58,551.16,200.0,550.58,551.16,550.58,551.16,200.0
2024-07-29 12:05:00,551.81,553.29,551.36,552.8,7953.0,551.81,553.29,551.36,552.8,7953.0
2024-07-29 12:10:00,552.97,553.75,552.97,553.19,300.0,552.97,553.75,552.97,553.19,300.0
2024-07-29 12:15:00,554.4,554.4,554.18,554.29,300.0,554.4,554.4,554.18,554.29,300.0
2024-07-29 12:20:00,554.26,554.26,554.26,554.26,100.0,554.26,554.26,554.26,554.26,100.0
2024-07-29 12:25:00,554.25,554.25,553.05,553.05,1461.0,554.25,554.25,553.05,553.05,1461.0
2024-07-29 12:30:00,554.21,554.26,553.19,553.19,520.0,554.21,554.26,553.19,553.19,520.0
2024-07-29 12:35:00,553.41,553.41,553.21,553.29,300.0,553.41,553.41,553.21,553.29,300.0
2024-07-29 12:40:00,554.2,555.13,554.2,554.58,968.0,554.2,555.13,554.2,554.58,968.0
2024-07-29 12:45:00,554.58,554.58,554.58,554.58,0.0,554.58,554.58,554.58,554.58,0.0
2024-07-29 12:50:00,552.95,552.95,552.28,552.93,1017.0,552.95,552.95,552.28,552.93,1017.0
2024-07-29 12:55:00,553.6,553.6,551.48,551.48,700.0,553.6,553.6,551.48,551.48,700.0
2024-07-29 13:00:00,551.73,552.23,551.73,552.23,412.0,551.73,552.23,551.73,552.23,412.0
2024-07-29 13:05:00,551.6,552.34,551.6,552.11,929.0,551.6,552.34,551.6,552.11,929.0
2024-07-29 13:10:00,551.82,553.06,551.82,552.16,1101.0,551.82,553.06,551.82,552.16,1101.0
2024-07-29 13:15:00,552.41,552.52,551.61,552.17,600.0,552.41,552.52,551.61,552.17,600.0
2024-07-29 13:20:00,551.24,551.25,550.8,550.8,1200.0,551.24,551.25,550.8,550.8,1200.0
2024-07-29 13:25:00,551.28,551.29,550.11,550.11,1185.0,551.28,551.29,550.11,550.11,1185.0
2024-07-29 13:30:00,549.89,550.0,549.58,550.0,1181.0,549.89,550.0,549.58,550.0,1181.0
2024-07-29 13:35:00,550.18,550.48,549.75,550.39,3223.0,550.18,550.48,549.75,550.39,3223.0
2024-07-29 13:40:00,550.89,550.89,550.89,550.89,100.0,550.89,550.89,550.89,550.89,100.0
2024-07-29 13:45:00,550.06,551.1,550.03,550.15,1093.0,550.06,551.1,550.03,550.15,1093.0
2024-07-29 13:50:00,550.03,550.56,550.03,550.03,700.0,550.03,550.56,550.03,550.03,700.0
2024-07-29 13:55:00,549.68,549.9,549.19,549.9,644.0,549.68,549.9,549.19,549.9,644.0
2024-07-29 14:00:00,549.82,549.82,549.12,549.12,200.0,549.82,549.82,549.12,549.12,200.0
2024-07-29 14:05:00,548.52,548.53,548.52,548.52,100.0,548.52,548.53,548.52,548.52,100.0
2024-07-29 14:10:00,548.44,548.69,548.44,548.69,500.0,548.44,548.69,548.44,548.69,500.0
2024-07-29 14:15:00,549.12,549.31,549.12,549.31,200.0,549.12,549.31,549.12,549.31,200.0
2024-07-29 14:20:00,549.07,549.29,548.29,548.29,2346.0,549.07,549.29,548.29,548.29,2346.0
2024-07-29 14:25:00,548.33,549.26,548.32,549.25,500.0,548.33,549.26,548.32,549.25,500.0
2024-07-29 14:30:00,548.7,548.82,547.71,548.82,1475.0,548.7,548.82,547.71,548.82,1475.0
2024-07-29 14:35:00,547.77,547.77,547.77,547.77,100.0,547.77,547.77,547.77,547.77,100.0
2024-07-29 14:40:00,548.31,548.76,548.31,548.76,300.0,548.31,548.76,548.31,548.76,300.0
2024-07-29 14:45:00,548.23,548.47,547.84,548.47,600.0,548.23,548.47,547.84,548.47,600.0
2024-07-29 14:50:00,548.47,548.47,548.47,548.47,0.0,548.47,548.47,548.47,548.47,0.0
2024-07-29 14:55:00,548.5,548.93,548.41,548.93,578.0,548.5,548.93,548.41,548.93,578.0
2024-07-29 15:00:00,548.42,549.71,548.42,549.71,400.0,548.42,549.71,548.42,549.71,400.0
2024-07-29 15:05:00,550.06,550.51,549.96,549.97,300.0,550.06,550.51,549.96,549.97,300.0
2024-07-29 15:10:00,550.01,550.54,550.01,550.54,300.0,550.01,550.54,550.01,550.54,300.0
2024-07-29 15:15:00,550.0,550.22,549.74,549.79,1051.0,550.0,550.22,549.74,549.79,1051.0
2024-07-29 15:20:00,549.8,550.93,549.79,550.93,1091.0,549.8,550.93,549.79,550.93,1091.0
2024-07-29 15:25:00,550.55,550.55,550.35,550.35,400.0,550.55,550.55,550.35,550.35,400.0
2024-07-29 15:30:00,550.53,550.53,549.93,550.24,1516.0,550.53,550.53,549.93,550.24,1516.0
2024-07-29 15:35:00,550.56,551.51,550.56,551.51,1150.0,550.56,551.51,550.56,551.51,1150.0
2024-07-29 15:40:00,551.54,551.89,551.23,551.23,2452.0,551.54,551.89,551.23,551.23,2452.0
2024-07-29 15:45:00,551.19,551.19,549.51,549.79,2751.0,551.19,551.19,549.51,549.79,2751.0
2024-07-29 15:50:00,550.1,550.1,547.69,547.69,5235.0,550.1,550.1,547.69,547.69,5235.0
2024-07-29 15:55:00,548.35,548.51,547.38,548.03,14739.0,548.35,548.51,547.38,548.03,14739.0
2024-07-30 09:30:00,551.56,551.56,546.85,548.97,15608.0,551.56,551.56,546.85,548.97,15608.0
2024-07-30 09:35:00,548.57,551.95,548.49,550.76,4230.0,548.57,551.95,548.49,550.76,4230.0
2024-07-30 09:40:00,552.08,552.09,549.02,549.3,3075.0,552.08,552.09,549.02,549.3,3075.0
2024-07-30 09:45:00,548.82,550.72,548.32,550.35,3624.0,548.82,550.72,548.32,550.35,3624.0
2024-07-30 09:50:00,550.35,550.35,546.56,547.55,4503.0,550.35,550.35,546.56,547.55,4503.0
2024-07-30 09:55:00,547.54,548.71,545.27,548.71,6755.0,547.54,548.71,545.27,548.71,6755.0
2024-07-30 10:00:00,547.6,547.6,543.58,544.34,3296.0,547.6,547.6,543.58,544.34,3296.0
2024-07-30 10:05:00,544.98,547.06,544.9,545.95,5030.0,544.98,547.06,544.9,545.95,5030.0
2024-07-30 10:10:00,545.75,546.49,544.56,544.87,2886.0,545.75,546.49,544.56,544.87,2886.0
2024-07-30 10:15:00,545.81,548.73,545.7,548.08,4103.0,545.81,548.73,545.7,548.08,4103.0
2024-07-30 10:20:00,548.14,549.0,546.89,548.06,4573.0,548.14,549.0,546.89,548.06,4573.0
2024-07-30 10:25:00,548.02,548.02,545.5,545.53,2400.0,548.02,548.02,545.5,545.53,2400.0
2024-07-30 10:30:00,547.17,547.67,545.66,546.29,2472.0,547.17,547.67,545.66,546.29,2472.0
2024-07-30 10:35:00,546.02,546.12,544.46,545.14,3454.0,546.02,546.12,544.46,545.14,3454.0
2024-07-30 10:40:00,545.61,546.13,544.8,545.13,2368.0,545.61,546.13,544.8,545.13,2368.0
2024-07-30 10:45:00,546.52,547.47,544.73,545.29,4967.0,546.52,547.47,544.73,545.29,4967.0
2024-07-30 10:50:00,545.58,545.9,544.08,545.44,3234.0,545.58,545.9,544.08,545.44,3234.0
2024-07-30 10:55:00,545.53,545.78,543.3,544.06,3857.0,545.53,545.78,543.3,544.06,3857.0
2024-07-30 11:00:00,543.16,543.94,538.43,538.44,3050.0,543.16,543.94,538.43,538.44,3050.0
2024-07-30 11:05:00,539.0,539.88,537.81,538.6,3456.0,539.0,539.88,537.81,538.6,3456.0
2024-07-30 11:10:00,538.78,540.74,538.53,538.55,1803.0,538.78,540.74,538.53,538.55,1803.0
2024-07-30 11:15:00,539.34,539.53,538.01,538.39,2962.0,539.34,539.53,538.01,538.39,2962.0
2024-07-30 11:20:00,540.02,540.03,537.84,538.07,1682.0,540.02,540.03,537.84,538.07,1682.0
2024-07-30 11:25:00,538.77,539.66,537.62,538.65,1374.0,538.77,539.66,537.62,538.65,1374.0
2024-07-30 11:30:00,538.57,539.03,537.2,537.98,1096.0,538.57,539.03,537.2,537.98,1096.0
2024-07-30 11:35:00,538.64,538.64,536.08,537.33,3674.0,538.64,538.64,536.08,537.33,3674.0
2024-07-30 11:40:00,536.78,536.85,535.54,536.85,2193.0,536.78,536.85,535.54,536.85,2193.0
2024-07-30 11:45:00,536.92,537.92,536.09,536.74,6384.0,536.92,537.92,536.09,536.74,6384.0
2024-07-30 11:50:00,536.4,536.4,536.39,536.4,105.0,536.4,536.4,536.39,536.4,105.0
2024-07-30 11:55:00,537.26,538.4,537.25,537.59,2679.0,537.26,538.4,537.25,537.59,2679.0
2024-07-30 12:00:00,537.06,538.08,536.95,538.08,2093.0,537.06,538.08,536.95,538.08,2093.0
2024-07-30 12:05:00,537.52,539.25,537.19,539.25,600.0,537.52,539.25,537.19,539.25,600.0
2024-07-30 12:10:00,539.25,539.25,538.48,538.48,2516.0,539.25,539.25,538.48,538.48,2516.0
2024-07-30 12:15:00,538.0,538.89,537.0,537.0,3134.0,538.0,538.89,537.0,537.0,3134.0
2024-07-30 12:20:00,537.87,537.87,534.83,534.83,7779.0,537.87,537.87,534.83,534.83,7779.0
2024-07-30 12:25:00,534.8,535.52,534.09,535.26,3972.0,534.8,535.52,534.09,535.26,3972.0
2024-07-30 12:30:00,535.28,535.28,533.48,533.85,3413.0,535.28,535.28,533.48,533.85,3413.0
2024-07-30 12:35:00,533.09,534.77,532.89,534.76,2455.0,533.09,534.77,532.89,534.76,2455.0
2024-07-30 12:40:00,534.89,534.9,533.28,533.87,3292.0,534.89,534.9,533.28,533.87,3292.0
2024-07-30 12:45:00,534.64,534.64,532.04,532.04,4400.0,534.64,534.64,532.04,532.04,4400.0
2024-07-30 12:50:00,532.36,532.7,529.37,529.37,2868.0,532.36,532.7,529.37,529.37,2868.0
2024-07-30 12:55:00,530.01,530.6,529.17,530.34,13888.0,530.01,530.6,529.17,530.34,13888.0
2024-07-30 13:00:00,530.12,530.88,529.18,530.88,7669.0,530.12,530.88,529.18,530.88,7669.0
2024-07-30 13:05:00,530.29,530.95,529.81,530.63,5413.0,530.29,530.95,529.81,530.63,5413.0
2024-07-30 13:10:00,531.1,531.25,530.38,531.25,4409.0,531.1,531.25,530.38,531.25,4409.0
2024-07-30 13:15:00,531.72,532.05,530.02,530.96,2900.0,531.72,532.05,530.02,530.96,2900.0
2024-07-30 13:20:00,530.85,530.85,529.47,529.87,8281.0,530.85,530.85,529.47,529.87,8281.0
2024-07-30 13:25:00,529.78,530.07,528.1,529.29,5549.0,529.78,530.07,528.1,529.29,5549.0
2024-07-30 13:30:00,529.29,529.74,528.67,528.67,6694.0,529.29,529.74,528.67,528.67,6694.0
2024-07-30 13:35:00,528.69,532.14,528.69,532.14,17325.0,528.69,532.14,528.69,532.14,17325.0
2024-07-30 13:40:00,530.98,531.25,530.04,531.02,6632.0,530.98,531.25,530.04,531.02,6632.0
2024-07-30 13:45:00,530.5,531.03,529.95,530.52,2655.0,530.5,531.03,529.95,530.52,2655.0
2024-07-30 13:50:00,530.52,530.69,529.01,529.08,3897.0,530.52,530.69,529.01,529.08,3897.0
2024-07-30 13:55:00,529.08,529.78,528.99,529.31,5434.0,529.08,529.78,528.99,529.31,5434.0
2024-07-30 14:00:00,529.31,530.07,528.22,528.22,7539.0,529.31,530.07,528.22,528.22,7539.0
2024-07-30 14:05:00,528.72,529.64,528.33,529.29,9101.0,528.72,529.64,528.33,529.29,9101.0
2024-07-30 14:10:00,529.6,529.87,529.11,529.21,3881.0,529.6,529.87,529.11,529.21,3881.0
2024-07-30 14:15:00,528.42,529.57,528.09,529.26,3686.0,528.42,529.57,528.09,529.26,3686.0
2024-07-30 14:20:00,529.73,530.5,529.38,529.59,4294.0,529.73,530.5,529.38,529.59,4294.0
2024-07-30 14:25:00,530.04,530.04,528.24,528.86,2908.0,530.04,530.04,528.24,528.86,2908.0
2024-07-30 14:30:00,528.38,529.95,528.38,528.85,2600.0,528.38,529.95,528.38,528.85,2600.0
2024-07-30 14:35:00,528.59,529.95,528.32,528.79,9529.0,528.59,529.95,528.32,528.79,9529.0
2024-07-30 14:40:00,529.1,529.58,528.23,528.25,7928.0,529.1,529.58,528.23,528.25,7928.0
2024-07-30 14:45:00,528.53,528.73,527.03,527.17,4090.0,528.53,528.73,527.03,527.17,4090.0
2024-07-30 14:50:00,527.33,528.16,526.79,527.5,8109.0,527.33,528.16,526.79,527.5,8109.0
2024-07-30 14:55:00,527.08,527.63,526.25,527.46,8128.0,527.08,527.63,526.25,527.46,8128.0
2024-07-30 15:00:00,527.37,527.39,525.68,526.45,8039.0,527.37,527.39,525.68,526.45,8039.0
2024-07-30 15:05:00,526.53,526.53,525.01,525.68,21731.0,526.53,526.53,525.01,525.68,21731.0
2024-07-30 15:10:00,525.44,525.71,522.19,522.19,24443.0,525.44,525.71,522.19,522.19,24443.0
2024-07-30 15:15:00,522.72,525.27,522.71,524.63,24867.0,522.72,525.27,522.71,524.63,24867.0
2024-07-30 15:20:00,524.81,525.92,524.43,525.23,5060.0,524.81,525.92,524.43,525.23,5060.0
2024-07-30 15:25:00,525.45,525.58,524.12,525.14,11306.0,525.45,525.58,524.12,525.14,11306.0
2024-07-30 15:30:00,525.16,525.16,524.02,524.3,9846.0,525.16,525.16,524.02,524.3,9846.0
2024-07-30 15:35:00,524.04,525.6,523.75,524.86,10868.0,524.04,525.6,523.75,524.86,10868.0
2024-07-30 15:40:00,524.7,525.42,523.29,525.24,11507.0,524.7,525.42,523.29,525.24,11507.0
2024-07-30 15:45:00,525.12,528.7,524.45,528.25,12350.0,525.12,528.7,524.45,528.25,12350.0
2024-07-30 15:50:00,528.56,530.0,527.0,527.57,23647.0,528.56,530.0,527.0,527.57,23647.0
2024-07-30 15:55:00,527.58,529.15,525.03,525.03,107953.0,527.58,529.15,525.03,525.03,107953.0
2024-07-31 09:30:00,552.99,555.0,548.15,549.02,28684.0,552.99,555.0,548.15,549.02,28684.0
2024-07-31 09:35:00,549.27,551.81,548.41,551.81,4858.0,549.27,551.81,548.41,551.81,4858.0
2024-07-31 09:40:00,552.92,554.5,549.08,549.08,7093.0,552.92,554.5,549.08,549.08,7093.0
2024-07-31 09:45:00,549.07,551.3,548.84,549.93,5199.0,549.07,551.3,548.84,549.93,5199.0
2024-07-31 09:50:00,550.4,551.15,549.48,550.62,7112.0,550.4,551.15,549.48,550.62,7112.0
2024-07-31 09:55:00,550.11,551.61,549.08,550.5,13350.0,550.11,551.61,549.08,550.5,13350.0
2024-07-31 10:00:00,550.5,554.13,550.49,553.33,5539.0,550.5,554.13,550.49,553.33,5539.0
2024-07-31 10:05:00,554.49,555.12,552.37,553.1,8584.0,554.49,555.12,552.37,553.1,8584.0
2024-07-31 10:10:00,553.28,553.43,551.65,553.3,9849.0,553.28,553.43,551.65,553.3,9849.0
2024-07-31 10:15:00,553.3,556.28,552.32,555.9,4747.0,553.3,556.28,552.32,555.9,4747.0
2024-07-31 10:20:00,555.89,556.17,553.6,553.81,10349.0,555.89,556.17,553.6,553.81,10349.0
2024-07-31 10:25:00,553.86,553.86,550.33,551.31,7475.0,553.86,553.86,550.33,551.31,7475.0
2024-07-31 10:30:00,551.09,554.14,551.09,554.05,4832.0,551.09,554.14,551.09,554.05,4832.0
2024-07-31 10:35:00,553.97,555.39,553.97,554.84,2917.0,553.97,555.39,553.97,554.84,2917.0
2024-07-31 10:40:00,554.84,555.39,552.67,553.3,5588.0,554.84,555.39,552.67,553.3,5588.0
2024-07-31 10:45:00,554.18,554.4,552.73,552.96,4215.0,554.18,554.4,552.73,552.96,4215.0
2024-07-31 10:50:00,552.84,552.96,551.0,551.0,2211.0,552.84,552.96,551.0,551.0,2211.0
2024-07-31 10:55:00,551.69,552.96,551.61,552.96,4676.0,551.69,552.96,551.61,552.96,4676.0
2024-07-31 11:00:00,553.0,554.12,552.94,553.59,4849.0,553.0,554.12,552.94,553.59,4849.0
2024-07-31 11:05:00,554.58,554.94,551.92,551.95,6347.0,554.58,554.94,551.92,551.95,6347.0
2024-07-31 11:10:00,552.24,555.0,552.24,554.27,5171.0,552.24,555.0,552.24,554.27,5171.0
2024-07-31 11:15:00,554.26,554.83,553.67,554.48,2763.0,554.26,554.83,553.67,554.48,2763.0
2024-07-31 11:20:00,554.19,554.19,552.98,553.1,3523.0,554.19,554.19,552.98,553.1,3523.0
2024-07-31 11:25:00,553.99,555.29,553.26,554.86,8450.0,553.99,555.29,553.26,554.86,8450.0
2024-07-31 11:30:00,554.73,556.87,554.73,555.75,4562.0,554.73,556.87,554.73,555.75,4562.0
2024-07-31 11:35:00,555.74,556.15,554.13,555.07,6326.0,555.74,556.15,554.13,555.07,6326.0
2024-07-31 11:40:00,554.65,557.22,554.65,556.43,2992.0,554.65,557.22,554.65,556.43,2992.0
2024-07-31 11:45:00,556.62,556.92,556.0,556.68,2195.0,556.62,556.92,556.0,556.68,2195.0
2024-07-31 11:50:00,556.32,556.77,554.3,554.79,5239.0,556.32,556.77,554.3,554.79,5239.0
2024-07-31 11:55:00,554.43,555.0,554.0,554.8,2567.0,554.43,555.0,554.0,554.8,2567.0
2024-07-31 12:00:00,554.98,555.57,554.97,555.09,1390.0,554.98,555.57,554.97,555.09,1390.0
2024-07-31 12:05:00,554.83,555.52,554.06,554.3,3897.0,554.83,555.52,554.06,554.3,3897.0
2024-07-31 12:10:00,554.59,556.08,554.59,555.63,3030.0,554.59,556.08,554.59,555.63,3030.0
2024-07-31 12:15:00,555.37,556.99,555.37,555.59,5045.0,555.37,556.99,555.37,555.59,5045.0
2024-07-31 12:20:00,556.19,556.53,555.87,556.33,1559.0,556.19,556.53,555.87,556.33,1559.0
2024-07-31 12:25:00,555.66,556.24,554.93,555.21,6515.0,555.66,556.24,554.93,555.21,6515.0
2024-07-31 12:30:00,555.73,556.14,554.98,555.69,1698.0,555.73,556.14,554.98,555.69,1698.0
2024-07-31 12:35:00,555.69,555.76,554.06,554.06,3493.0,555.69,555.76,554.06,554.06,3493.0
2024-07-31 12:40:00,554.38,554.38,553.28,553.28,1550.0,554.38,554.38,553.28,553.28,1550.0
2024-07-31 12:45:00,553.8,555.35,553.8,554.44,1977.0,553.8,555.35,553.8,554.44,1977.0
2024-07-31 12:50:00,554.43,555.09,553.42,553.42,2971.0,554.43,555.09,553.42,553.42,2971.0
2024-07-31 12:55:00,553.78,554.32,553.78,553.93,700.0,553.78,554.32,553.78,553.93,700.0
2024-07-31 13:00:00,553.36,554.55,553.29,553.79,3525.0,553.36,554.55,553.29,553.79,3525.0
2024-07-31 13:05:00,553.34,554.14,551.84,552.03,8603.0,553.34,554.14,551.84,552.03,8603.0
2024-07-31 13:10:00,551.83,553.23,551.51,552.67,2086.0,551.83,553.23,551.51,552.67,2086.0
2024-07-31 13:15:00,552.15,552.9,551.54,552.23,3891.0,552.15,552.9,551.54,552.23,3891.0
2024-07-31 13:20:00,551.89,553.11,551.89,552.57,4971.0,551.89,553.11,551.89,552.57,4971.0
2024-07-31 13:25:00,552.55,553.2,552.22,553.16,5768.0,552.55,553.2,552.22,553.16,5768.0
2024-07-31 13:30:00,552.77,552.77,551.91,552.22,10027.0,552.77,552.77,551.91,552.22,10027.0
2024-07-31 13:35:00,552.6,553.1,552.22,552.22,505.0,552.6,553.1,552.22,552.22,505.0
2024-07-31 13:40:00,553.09,553.7,551.64,553.59,8910.0,553.09,553.7,551.64,553.59,8910.0
2024-07-31 13:45:00,553.55,553.59,552.74,552.74,800.0,553.55,553.59,552.74,552.74,800.0
2024-07-31 13:50:00,553.8,554.05,553.72,553.82,1198.0,553.8,554.05,553.72,553.82,1198.0
2024-07-31 13:55:00,553.68,553.68,552.67,553.0,1449.0,553.68,553.68,552.67,553.0,1449.0
2024-07-31 14:00:00,552.6,553.57,552.22,553.3,3176.0,552.6,553.57,552.22,553.3,3176.0
2024-07-31 14:05:00,553.17,554.07,552.96,553.87,2892.0,553.17,554.07,552.96,553.87,2892.0
2024-07-31 14:10:00,553.75,554.32,553.74,554.11,1034.0,553.75,554.32,553.74,554.11,1034.0
2024-07-31 14:15:00,554.41,554.51,553.82,554.22,2205.0,554.41,554.51,553.82,554.22,2205.0
2024-07-31 14:20:00,553.94,554.02,553.41,553.68,5589.0,553.94,554.02,553.41,553.68,5589.0
2024-07-31 14:25:00,553.86,554.16,553.52,553.81,1200.0,553.86,554.16,553.52,553.81,1200.0
2024-07-31 14:30:00,554.88,556.73,554.27,556.13,4068.0,554.88,556.73,554.27,556.13,4068.0
2024-07-31 14:35:00,556.19,556.45,555.28,555.97,5155.0,556.19,556.45,555.28,555.97,5155.0
2024-07-31 14:40:00,556.33,558.02,556.33,557.38,1400.0,556.33,558.02,556.33,557.38,1400.0
2024-07-31 14:45:00,558.06,558.72,557.51,558.26,3878.0,558.06,558.72,557.51,558.26,3878.0
2024-07-31 14:50:00,558.26,559.22,558.02,559.22,2431.0,558.26,559.22,558.02,559.22,2431.0
2024-07-31 14:55:00,559.11,559.66,557.71,559.66,2178.0,559.11,559.66,557.71,559.66,2178.0
2024-07-31 15:00:00,559.46,559.88,558.36,558.54,5300.0,559.46,559.88,558.36,558.54,5300.0
2024-07-31 15:05:00,557.53,560.12,557.53,559.14,3694.0,557.53,560.12,557.53,559.14,3694.0
2024-07-31 15:10:00,559.63,559.63,558.2,558.2,1665.0,559.63,559.63,558.2,558.2,1665.0
2024-07-31 15:15:00,559.03,559.44,557.48,557.69,8433.0,559.03,559.44,557.48,557.69,8433.0
2024-07-31 15:20:00,558.38,559.05,556.67,556.74,8850.0,558.38,559.05,556.67,556.74,8850.0
2024-07-31 15:25:00,556.63,557.01,555.27,556.5,4001.0,556.63,557.01,555.27,556.5,4001.0
2024-07-31 15:30:00,556.08,557.22,555.49,556.75,5601.0,556.08,557.22,555.49,556.75,5601.0
2024-07-31 15:35:00,557.17,557.86,556.25,557.59,6414.0,557.17,557.86,556.25,557.59,6414.0
2024-07-31 15:40:00,557.86,559.51,557.78,559.38,5318.0,557.86,559.51,557.78,559.38,5318.0
2024-07-31 15:45:00,559.0,559.49,557.33,558.95,12193.0,559.0,559.49,557.33,558.95,12193.0
2024-07-31 15:50:00,558.46,559.5,555.91,558.21,19241.0,558.46,559.5,555.91,558.21,19241.0
2024-07-31 15:55:00,559.08,560.82,557.49,557.77,45344.0,559.08,560.82,557.49,557.77,45344.0
2024-08-01 09:30:00,556.04,561.12,555.24,558.96,14015.0,556.04,561.12,555.24,558.96,14015.0
2024-08-01 09:35:00,558.35,562.57,556.64,562.57,2537.0,558.35,562.57,556.64,562.57,2537.0
2024-08-01 09:40:00,564.3,566.74,563.82,565.42,1019.0,564.3,566.74,563.82,565.42,1019.0
2024-08-01 09:45:00,565.39,568.74,565.39,568.74,5374.0,565.39,568.74,565.39,568.74,5374.0
2024-08-01 09:50:00,567.4,569.0,565.69,566.06,8542.0,567.4,569.0,565.69,566.06,8542.0
2024-08-01 09:55:00,565.61,568.99,565.24,568.45,8613.0,565.61,568.99,565.24,568.45,8613.0
2024-08-01 10:00:00,567.89,569.0,565.33,565.38,14703.0,567.89,569.0,565.33,565.38,14703.0
2024-08-01 10:05:00,565.35,566.34,563.2,563.8,11042.0,565.35,566.34,563.2,563.8,11042.0
2024-08-01 10:10:00,564.61,564.61,561.54,561.98,2400.0,564.61,564.61,561.54,561.98,2400.0
2024-08-01 10:15:00,561.98,562.26,559.71,559.78,7799.0,561.98,562.26,559.71,559.78,7799.0
2024-08-01 10:20:00,559.78,559.78,557.43,559.62,2687.0,559.78,559.78,557.43,559.62,2687.0
2024-08-01 10:25:00,559.23,559.23,556.91,557.51,3290.0,559.23,559.23,556.91,557.51,3290.0
2024-08-01 10:30:00,557.51,557.92,556.64,557.05,9479.0,557.51,557.92,556.64,557.05,9479.0
2024-08-01 10:35:00,557.06,559.26,557.01,559.25,3000.0,557.06,559.26,557.01,559.25,3000.0
2024-08-01 10:40:00,558.46,559.13,556.14,557.02,4768.0,558.46,559.13,556.14,557.02,4768.0
2024-08-01 10:45:00,557.02,557.03,553.24,553.74,8997.0,557.02,557.03,553.24,553.74,8997.0
2024-08-01 10:50:00,554.13,555.53,553.7,555.16,6310.0,554.13,555.53,553.7,555.16,6310.0
2024-08-01 10:55:00,554.89,555.64,554.62,554.94,5086.0,554.89,555.64,554.62,554.94,5086.0
2024-08-01 11:00:00,554.94,555.46,553.23,553.33,20691.0,554.94,555.46,553.23,553.33,20691.0
2024-08-01 11:05:00,553.33,553.69,552.32,552.89,23831.0,553.33,553.69,552.32,552.89,23831.0
2024-08-01 11:10:00,552.76,553.8,552.76,553.14,13826.0,552.76,553.8,552.76,553.14,13826.0
2024-08-01 11:15:00,553.15,553.96,552.59,553.15,8634.0,553.15,553.96,552.59,553.15,8634.0
2024-08-01 11:20:00,553.74,553.84,551.75,552.08,9455.0,553.74,553.84,551.75,552.08,9455.0
2024-08-01 11:25:00,552.69,553.31,550.07,550.51,5161.0,552.69,553.31,550.07,550.51,5161.0
2024-08-01 11:30:00,549.92,549.96,548.08,548.33,6137.0,549.92,549.96,548.08,548.33,6137.0
2024-08-01 11:35:00,546.48,547.22,545.64,547.22,3774.0,546.48,547.22,545.64,547.22,3774.0
2024-08-01 11:40:00,546.5,546.52,545.68,546.05,10751.0,546.5,546.52,545.68,546.05,10751.0
2024-08-01 11:45:00,545.29,546.65,545.0,546.2,3303.0,545.29,546.65,545.0,546.2,3303.0
2024-08-01 11:50:00,546.17,546.63,545.53,545.79,2911.0,546.17,546.63,545.53,545.79,2911.0
2024-08-01 11:55:00,545.46,546.0,544.7,544.7,1150.0,545.46,546.0,544.7,544.7,1150.0
2024-08-01 12:00:00,544.51,546.44,544.51,546.29,3095.0,544.51,546.44,544.51,546.29,3095.0
2024-08-01 12:05:00,546.02,546.91,545.19,546.5,2522.0,546.02,546.91,545.19,546.5,2522.0
2024-08-01 12:10:00,545.8,546.4,544.95,546.4,2422.0,545.8,546.4,544.95,546.4,2422.0
2024-08-01 12:15:00,545.92,546.77,544.43,544.44,2735.0,545.92,546.77,544.43,544.44,2735.0
2024-08-01 12:20:00,543.1,543.36,541.66,541.66,1304.0,543.1,543.36,541.66,541.66,1304.0
2024-08-01 12:25:00,541.63,542.97,541.24,542.7,1834.0,541.63,542.97,541.24,542.7,1834.0
2024-08-01 12:30:00,542.55,542.55,540.91,540.91,7400.0,542.55,542.55,540.91,540.91,7400.0
2024-08-01 12:35:00,541.09,541.9,540.07,540.07,2778.0,541.09,541.9,540.07,540.07,2778.0
2024-08-01 12:40:00,540.81,540.81,540.0,540.65,921.0,540.81,540.81,540.0,540.65,921.0
2024-08-01 12:45:00,540.65,541.76,540.48,541.18,2770.0,540.65,541.76,540.48,541.18,2770.0
2024-08-01 12:50:00,540.61,540.77,538.76,540.39,7205.0,540.61,540.77,538.76,540.39,7205.0
2024-08-01 12:55:00,541.42,541.46,540.62,541.46,2400.0,541.42,541.46,540.62,541.46,2400.0
2024-08-01 13:00:00,540.85,541.2,540.13,540.13,3817.0,540.85,541.2,540.13,540.13,3817.0
2024-08-01 13:05:00,539.98,540.25,538.53,538.82,900.0,539.98,540.25,538.53,538.82,900.0
2024-08-01 13:10:00,538.47,538.98,537.77,538.84,2332.0,538.47,538.98,537.77,538.84,2332.0
2024-08-01 13:15:00,537.81,538.18,537.03,537.03,6888.0,537.81,538.18,537.03,537.03,6888.0
2024-08-01 13:20:00,536.49,537.07,535.96,536.5,1500.0,536.49,537.07,535.96,536.5,1500.0
2024-08-01 13:25:00,536.43,538.06,535.85,537.79,6651.0,536.43,538.06,535.85,537.79,6651.0
2024-08-01 13:30:00,537.71,537.88,536.53,536.75,15088.0,537.71,537.88,536.53,536.75,15088.0
2024-08-01 13:35:00,537.5,537.5,535.36,535.5,7626.0,537.5,537.5,535.36,535.5,7626.0
2024-08-01 13:40:00,535.5,535.87,534.63,535.5,7553.0,535.5,535.87,534.63,535.5,7553.0
2024-08-01 13:45:00,535.56,535.56,534.89,535.31,2150.0,535.56,535.56,534.89,535.31,2150.0
2024-08-01 13:50:00,535.09,537.65,534.7,537.49,9970.0,535.09,537.65,534.7,537.49,9970.0
2024-08-01 13:55:00,536.98,538.74,536.65,538.74,1868.0,536.98,538.74,536.65,538.74,1868.0
2024-08-01 14:00:00,538.92,539.48,538.23,538.63,2602.0,538.92,539.48,538.23,538.63,2602.0
2024-08-01 14:05:00,538.06,539.56,537.87,538.49,2970.0,538.06,539.56,537.87,538.49,2970.0
2024-08-01 14:10:00,538.24,538.76,538.0,538.76,957.0,538.24,538.76,538.0,538.76,957.0
2024-08-01 14:15:00,537.88,538.22,537.08,537.08,1631.0,537.88,538.22,537.08,537.08,1631.0
2024-08-01 14:20:00,537.08,538.24,536.62,536.62,3610.0,537.08,538.24,536.62,536.62,3610.0
2024-08-01 14:25:00,536.0,537.44,535.65,535.94,3420.0,536.0,537.44,535.65,535.94,3420.0
2024-08-01 14:30:00,535.26,535.48,534.82,534.83,1424.0,535.26,535.48,534.82,534.83,1424.0
2024-08-01 14:35:00,534.78,535.29,534.09,534.56,2892.0,534.78,535.29,534.09,534.56,2892.0
2024-08-01 14:40:00,534.59,535.97,534.01,534.24,5016.0,534.59,535.97,534.01,534.24,5016.0
2024-08-01 14:45:00,534.44,535.86,534.21,535.0,5378.0,534.44,535.86,534.21,535.0,5378.0
2024-08-01 14:50:00,535.79,536.56,535.43,535.47,1400.0,535.79,536.56,535.43,535.47,1400.0
2024-08-01 14:55:00,535.65,536.35,534.27,535.65,4473.0,535.65,536.35,534.27,535.65,4473.0
2024-08-01 15:00:00,535.49,536.34,534.87,535.88,4540.0,535.49,536.34,534.87,535.88,4540.0
2024-08-01 15:05:00,535.4,535.5,534.21,535.04,12004.0,535.4,535.5,534.21,535.04,12004.0
2024-08-01 15:10:00,534.96,536.03,534.95,535.33,11977.0,534.96,536.03,534.95,535.33,11977.0
2024-08-01 15:15:00,535.27,536.79,534.42,536.79,9090.0,535.27,536.79,534.42,536.79,9090.0
2024-08-01 15:20:00,536.68,537.06,536.14,536.57,2729.0,536.68,537.06,536.14,536.57,2729.0
2024-08-01 15:25:00,536.88,537.93,536.5,537.93,7584.0,536.88,537.93,536.5,537.93,7584.0
2024-08-01 15:30:00,538.38,539.39,537.71,537.71,3588.0,538.38,539.39,537.71,537.71,3588.0
2024-08-01 15:35:00,538.0,539.15,537.78,538.99,7656.0,538.0,539.15,537.78,538.99,7656.0
2024-08-01 15:40:00,538.71,539.0,536.39,537.25,4505.0,538.71,539.0,536.39,537.25,4505.0
2024-08-01 15:45:00,537.25,538.7,537.04,538.23,8703.0,537.25,538.7,537.04,538.23,8703.0
2024-08-01 15:50:00,538.48,541.26,538.13,538.13,21828.0,538.48,541.26,538.13,538.13,21828.0
2024-08-01 15:55:00,538.78,541.23,538.13,540.67,47408.0,538.78,541.23,538.13,540.67,47408.0
2024-08-02 09:30:00,505.46,509.01,495.5,499.51,77873.0,505.46,509.01,495.5,499.51,77873.0
2024-08-02 09:35:00,497.96,515.4,497.95,515.4,59723.0,497.96,515.4,497.95,515.4,59723.0
2024-08-02 09:40:00,515.03,515.05,507.12,507.13,12162.0,515.03,515.05,507.12,507.13,12162.0
2024-08-02 09:45:00,507.02,507.85,500.5,503.94,17272.0,507.02,507.85,500.5,503.94,17272.0
2024-08-02 09:50:00,503.03,504.89,497.2,498.79,23281.0,503.03,504.89,497.2,498.79,23281.0
2024-08-02 09:55:00,498.85,501.65,497.15,499.81,27092.0,498.85,501.65,497.15,499.81,27092.0
2024-08-02 10:00:00,498.81,499.61,495.89,495.95,12239.0,498.81,499.61,495.89,495.95,12239.0
2024-08-02 10:05:00,495.0,495.13,493.43,494.74,16253.0,495.0,495.13,493.43,494.74,16253.0
2024-08-02 10:10:00,495.43,495.43,491.35,491.72,13136.0,495.43,495.43,491.35,491.72,13136.0
2024-08-02 10:15:00,491.89,493.35,488.6,489.43,73621.0,491.89,493.35,488.6,489.43,73621.0
2024-08-02 10:20:00,489.64,489.99,487.4,489.23,77545.0,489.64,489.99,487.4,489.23,77545.0
2024-08-02 10:25:00,489.61,498.34,489.33,496.88,26841.0,489.61,498.34,489.33,496.88,26841.0
2024-08-02 10:30:00,497.5,498.22,490.67,491.85,31466.0,497.5,498.22,490.67,491.85,31466.0
2024-08-02 10:35:00,491.85,493.28,491.26,491.27,6342.0,491.85,493.28,491.26,491.27,6342.0
2024-08-02 10:40:00,491.42,491.83,488.27,488.38,18300.0,491.42,491.83,488.27,488.38,18300.0
2024-08-02 10:45:00,488.3,493.87,488.0,493.77,15240.0,488.3,493.87,488.0,493.77,15240.0
2024-08-02 10:50:00,493.39,494.86,491.48,492.16,18929.0,493.39,494.86,491.48,492.16,18929.0
2024-08-02 10:55:00,492.5,492.96,491.11,491.7,12525.0,492.5,492.96,491.11,491.7,12525.0
2024-08-02 11:00:00,491.71,492.03,490.1,491.15,10829.0,491.71,492.03,490.1,491.15,10829.0
2024-08-02 11:05:00,490.55,490.74,489.7,490.58,9621.0,490.55,490.74,489.7,490.58,9621.0
2024-08-02 11:10:00,490.19,493.03,490.15,490.78,13424.0,490.19,493.03,490.15,490.78,13424.0
2024-08-02 11:15:00,490.78,490.78,488.76,489.1,21156.0,490.78,490.78,488.76,489.1,21156.0
2024-08-02 11:20:00,488.56,491.25,487.51,489.44,12090.0,488.56,491.25,487.51,489.44,12090.0
2024-08-02 11:25:00,489.38,490.23,487.33,488.85,29032.0,489.38,490.23,487.33,488.85,29032.0
2024-08-02 11:30:00,489.17,491.6,488.63,490.42,15009.0,489.17,491.6,488.63,490.42,15009.0
2024-08-02 11:35:00,490.27,492.93,489.37,491.95,29270.0,490.27,492.93,489.37,491.95,29270.0
2024-08-02 11:40:00,491.37,494.58,491.37,494.24,22932.0,491.37,494.58,491.37,494.24,22932.0
2024-08-02 11:45:00,494.25,495.0,491.93,492.31,14795.0,494.25,495.0,491.93,492.31,14795.0
2024-08-02 11:50:00,492.31,493.37,491.32,491.43,30428.0,492.31,493.37,491.32,491.43,30428.0
2024-08-02 11:55:00,492.06,493.38,490.44,491.04,26049.0,492.06,493.38,490.44,491.04,26049.0
2024-08-02 12:00:00,491.12,491.78,489.1,489.73,18602.0,491.12,491.78,489.1,489.73,18602.0
2024-08-02 12:05:00,489.74,490.89,488.09,488.09,17711.0,489.74,490.89,488.09,488.09,17711.0
2024-08-02 12:10:00,488.66,488.66,485.73,486.25,24071.0,488.66,488.66,485.73,486.25,24071.0
2024-08-02 12:15:00,485.85,488.31,485.85,488.31,10619.0,485.85,488.31,485.85,488.31,10619.0
2024-08-02 12:20:00,488.68,491.9,488.68,489.02,8078.0,488.68,491.9,488.68,489.02,8078.0
2024-08-02 12:25:00,488.87,490.48,488.11,490.48,20875.0,488.87,490.48,488.11,490.48,20875.0
2024-08-02 12:30:00,490.01,490.12,487.08,488.58,14376.0,490.01,490.12,487.08,488.58,14376.0
2024-08-02 12:35:00,487.93,488.23,486.39,487.16,6200.0,487.93,488.23,486.39,487.16,6200.0
2024-08-02 12:40:00,487.05,489.43,486.77,486.87,13232.0,487.05,489.43,486.77,486.87,13232.0
2024-08-02 12:45:00,487.37,487.9,486.07,486.67,9386.0,487.37,487.9,486.07,486.67,9386.0
2024-08-02 12:50:00,486.12,486.42,484.48,484.67,9521.0,486.12,486.42,484.48,484.67,9521.0
2024-08-02 12:55:00,484.67,486.47,484.66,485.97,8431.0,484.67,486.47,484.66,485.97,8431.0
2024-08-02 13:00:00,486.25,486.47,483.7,484.92,6465.0,486.25,486.47,483.7,484.92,6465.0
2024-08-02 13:05:00,484.83,487.0,484.79,486.72,4559.0,484.83,487.0,484.79,486.72,4559.0
2024-08-02 13:10:00,487.16,488.67,485.74,487.73,6657.0,487.16,488.67,485.74,487.73,6657.0
2024-08-02 13:15:00,487.48,487.9,485.82,486.58,6545.0,487.48,487.9,485.82,486.58,6545.0
2024-08-02 13:20:00,486.57,487.08,485.58,486.39,3056.0,486.57,487.08,485.58,486.39,3056.0
2024-08-02 13:25:00,485.56,486.94,485.05,485.21,2813.0,485.56,486.94,485.05,485.21,2813.0
2024-08-02 13:30:00,485.07,485.87,484.7,485.25,2821.0,485.07,485.87,484.7,485.25,2821.0
2024-08-02 13:35:00,485.49,487.18,484.89,487.18,36518.0,485.49,487.18,484.89,487.18,36518.0
2024-08-02 13:40:00,486.93,488.74,486.07,488.74,5772.0,486.93,488.74,486.07,488.74,5772.0
2024-08-02 13:45:00,488.74,489.41,486.46,486.46,13579.0,488.74,489.41,486.46,486.46,13579.0
2024-08-02 13:50:00,486.47,488.07,486.47,487.18,5442.0,486.47,488.07,486.47,487.18,5442.0
2024-08-02 13:55:00,486.99,488.15,486.77,487.72,6690.0,486.99,488.15,486.77,487.72,6690.0
2024-08-02 14:00:00,487.69,488.14,486.6,486.91,6690.0,487.69,488.14,486.6,486.91,6690.0
2024-08-02 14:05:00,486.84,488.99,486.84,488.31,6125.0,486.84,488.99,486.84,488.31,6125.0
2024-08-02 14:10:00,488.24,489.06,487.79,488.27,7215.0,488.24,489.06,487.79,488.27,7215.0
2024-08-02 14:15:00,488.36,488.73,487.44,488.38,11155.0,488.36,488.73,487.44,488.38,11155.0
2024-08-02 14:20:00,488.38,489.76,488.37,489.76,3944.0,488.38,489.76,488.37,489.76,3944.0
2024-08-02 14:25:00,490.39,493.82,490.02,493.82,8089.0,490.39,493.82,490.02,493.82,8089.0
2024-08-02 14:30:00,494.45,495.92,493.76,494.47,13062.0,494.45,495.92,493.76,494.47,13062.0
2024-08-02 14:35:00,494.3,495.33,493.24,494.88,6924.0,494.3,495.33,493.24,494.88,6924.0
2024-08-02 14:40:00,494.09,495.64,493.72,494.57,5740.0,494.09,495.64,493.72,494.57,5740.0
2024-08-02 14:45:00,495.15,495.68,494.43,494.58,3811.0,495.15,495.68,494.43,494.58,3811.0
2024-08-02 14:50:00,494.84,496.39,494.51,496.39,5899.0,494.84,496.39,494.51,496.39,5899.0
2024-08-02 14:55:00,496.38,496.69,495.75,495.8,7207.0,496.38,496.69,495.75,495.8,7207.0
2024-08-02 15:00:00,496.15,498.08,495.92,496.71,6655.0,496.15,498.08,495.92,496.71,6655.0
2024-08-02 15:05:00,496.71,498.3,495.89,498.3,16211.0,496.71,498.3,495.89,498.3,16211.0
2024-08-02 15:10:00,497.97,500.21,497.59,500.21,19932.0,497.97,500.21,497.59,500.21,19932.0
2024-08-02 15:15:00,500.48,502.52,500.48,502.14,25028.0,500.48,502.52,500.48,502.14,25028.0
2024-08-02 15:20:00,502.18,503.63,500.97,503.58,17215.0,502.18,503.63,500.97,503.58,17215.0
2024-08-02 15:25:00,503.79,503.97,502.12,502.99,20649.0,503.79,503.97,502.12,502.99,20649.0
2024-08-02 15:30:00,503.04,503.78,501.74,502.58,18415.0,503.04,503.78,501.74,502.58,18415.0
2024-08-02 15:35:00,502.11,503.82,500.43,500.58,16737.0,502.11,503.82,500.43,500.58,16737.0
2024-08-02 15:40:00,500.43,502.49,500.2,502.49,18637.0,500.43,502.49,500.2,502.49,18637.0
2024-08-02 15:45:00,502.35,502.67,500.09,501.94,27693.0,502.35,502.67,500.09,501.94,27693.0
2024-08-02 15:50:00,501.64,505.53,500.98,505.24,60948.0,501.64,505.53,500.98,505.24,60948.0
2024-08-02 15:55:00,505.22,508.75,504.85,505.77,127263.0,505.22,508.75,504.85,505.77,127263.0
2024-08-05 09:30:00,474.99,482.72,474.61,480.06,56599.0,474.99,482.72,474.61,480.06,56599.0
2024-08-05 09:35:00,480.11,484.72,477.09,483.82,21578.0,480.11,484.72,477.09,483.82,21578.0
2024-08-05 09:40:00,484.45,484.45,476.63,478.0,21367.0,484.45,484.45,476.63,478.0,21367.0
2024-08-05 09:45:00,477.66,481.52,477.66,480.23,48379.0,477.66,481.52,477.66,480.23,48379.0
2024-08-05 09:50:00,480.16,482.54,476.06,476.06,38687.0,480.16,482.54,476.06,476.06,38687.0
2024-08-05 09:55:00,476.41,479.97,475.0,478.55,19959.0,476.41,479.97,475.0,478.55,19959.0
2024-08-05 10:00:00,478.58,485.94,478.16,484.22,31186.0,478.58,485.94,478.16,484.22,31186.0
2024-08-05 10:05:00,484.03,485.47,478.71,479.99,27357.0,484.03,485.47,478.71,479.99,27357.0
2024-08-05 10:10:00,480.01,480.26,477.2,480.26,9739.0,480.01,480.26,477.2,480.26,9739.0
2024-08-05 10:15:00,480.85,482.43,479.61,480.9,16281.0,480.85,482.43,479.61,480.9,16281.0
2024-08-05 10:20:00,481.54,483.06,479.23,481.17,9504.0,481.54,483.06,479.23,481.17,9504.0
2024-08-05 10:25:00,481.98,483.95,477.21,477.22,5315.0,481.98,483.95,477.21,477.22,5315.0
2024-08-05 10:30:00,477.67,482.5,477.55,482.33,6970.0,477.67,482.5,477.55,482.33,6970.0
2024-08-05 10:35:00,483.04,485.2,481.88,485.2,6116.0,483.04,485.2,481.88,485.2,6116.0
2024-08-05 10:40:00,484.17,484.17,479.88,479.88,7122.0,484.17,484.17,479.88,479.88,7122.0
2024-08-05 10:45:00,480.09,482.05,479.54,481.89,8916.0,480.09,482.05,479.54,481.89,8916.0
2024-08-05 10:50:00,480.95,485.02,479.37,483.61,8455.0,480.95,485.02,479.37,483.61,8455.0
2024-08-05 10:55:00,483.56,483.56,479.1,479.97,6324.0,483.56,483.56,479.1,479.97,6324.0
2024-08-05 11:00:00,480.06,482.52,477.77,482.52,13795.0,480.06,482.52,477.77,482.52,13795.0
2024-08-05 11:05:00,480.81,488.0,480.8,485.92,6494.0,480.81,488.0,480.8,485.92,6494.0
2024-08-05 11:10:00,486.53,490.28,485.68,488.1,8819.0,486.53,490.28,485.68,488.1,8819.0
2024-08-05 11:15:00,490.01,491.55,489.15,489.78,6286.0,490.01,491.55,489.15,489.78,6286.0
2024-08-05 11:20:00,488.43,491.58,488.04,491.58,6822.0,488.43,491.58,488.04,491.58,6822.0
2024-08-05 11:25:00,490.41,490.75,485.52,485.52,5148.0,490.41,490.75,485.52,485.52,5148.0
2024-08-05 11:30:00,485.02,487.71,485.02,485.66,6782.0,485.02,487.71,485.02,485.66,6782.0
2024-08-05 11:35:00,485.8,488.61,485.01,487.41,10186.0,485.8,488.61,485.01,487.41,10186.0
2024-08-05 11:40:00,488.19,488.19,484.33,485.3,17288.0,488.19,488.19,484.33,485.3,17288.0
2024-08-05 11:45:00,486.27,489.24,486.25,487.97,2208.0,486.27,489.24,486.25,487.97,2208.0
2024-08-05 11:50:00,487.34,488.96,485.36,487.74,8526.0,487.34,488.96,485.36,487.74,8526.0
2024-08-05 11:55:00,487.71,489.5,487.47,489.5,1491.0,487.71,489.5,487.47,489.5,1491.0
2024-08-05 12:00:00,488.72,491.07,487.77,489.57,9689.0,488.72,491.07,487.77,489.57,9689.0
2024-08-05 12:05:00,490.09,492.0,488.41,491.1,12369.0,490.09,492.0,488.41,491.1,12369.0
2024-08-05 12:10:00,492.0,492.0,490.03,491.53,3394.0,492.0,492.0,490.03,491.53,3394.0
2024-08-05 12:15:00,490.61,491.58,490.16,491.29,1912.0,490.61,491.58,490.16,491.29,1912.0
2024-08-05 12:20:00,491.0,492.4,489.88,492.06,4976.0,491.0,492.4,489.88,492.06,4976.0
2024-08-05 12:25:00,493.0,495.0,492.35,494.51,11169.0,493.0,495.0,492.35,494.51,11169.0
2024-08-05 12:30:00,493.45,494.8,491.62,491.62,18108.0,493.45,494.8,491.62,491.62,18108.0
2024-08-05 12:35:00,491.93,491.93,489.02,489.99,13525.0,491.93,491.93,489.02,489.99,13525.0
2024-08-05 12:40:00,488.95,491.26,488.05,490.51,8173.0,488.95,491.26,488.05,490.51,8173.0
2024-08-05 12:45:00,490.37,491.01,487.17,487.58,9242.0,490.37,491.01,487.17,487.58,9242.0
2024-08-05 12:50:00,487.59,487.96,484.0,484.59,11384.0,487.59,487.96,484.0,484.59,11384.0
2024-08-05 12:55:00,484.26,484.45,482.95,483.97,8052.0,484.26,484.45,482.95,483.97,8052.0
2024-08-05 13:00:00,483.98,484.72,482.95,484.17,3200.0,483.98,484.72,482.95,484.17,3200.0
2024-08-05 13:05:00,483.55,486.12,483.4,485.0,5785.0,483.55,486.12,483.4,485.0,5785.0
2024-08-05 13:10:00,484.99,486.59,484.75,486.48,2979.0,484.99,486.59,484.75,486.48,2979.0
2024-08-05 13:15:00,485.69,487.72,485.69,487.33,1731.0,485.69,487.72,485.69,487.33,1731.0
2024-08-05 13:20:00,487.39,487.4,485.98,486.59,11145.0,487.39,487.4,485.98,486.59,11145.0
2024-08-05 13:25:00,486.59,487.91,485.75,486.08,5197.0,486.59,487.91,485.75,486.08,5197.0
2024-08-05 13:30:00,485.99,487.18,485.98,486.41,3794.0,485.99,487.18,485.98,486.41,3794.0
2024-08-05 13:35:00,485.65,486.15,485.03,485.49,5374.0,485.65,486.15,485.03,485.49,5374.0
2024-08-05 13:40:00,486.02,487.97,485.66,485.88,13612.0,486.02,487.97,485.66,485.88,13612.0
2024-08-05 13:45:00,486.51,487.29,485.91,486.8,4022.0,486.51,487.29,485.91,486.8,4022.0
2024-08-05 13:50:00,486.36,487.35,485.91,487.35,6224.0,486.36,487.35,485.91,487.35,6224.0
2024-08-05 13:55:00,487.29,487.36,485.4,485.4,2444.0,487.29,487.36,485.4,485.4,2444.0
2024-08-05 14:00:00,485.47,485.87,483.6,483.75,5822.0,485.47,485.87,483.6,483.75,5822.0
2024-08-05 14:05:00,483.93,484.96,483.45,484.96,5858.0,483.93,484.96,483.45,484.96,5858.0
2024-08-05 14:10:00,484.37,484.71,482.86,483.72,7990.0,484.37,484.71,482.86,483.72,7990.0
2024-08-05 14:15:00,483.72,484.7,483.27,483.54,3784.0,483.72,484.7,483.27,483.54,3784.0
2024-08-05 14:20:00,484.34,485.32,483.58,483.79,7679.0,484.34,485.32,483.58,483.79,7679.0
2024-08-05 14:25:00,484.95,486.32,484.02,486.32,5244.0,484.95,486.32,484.02,486.32,5244.0
2024-08-05 14:30:00,485.39,485.86,484.69,485.21,4256.0,485.39,485.86,484.69,485.21,4256.0
2024-08-05 14:35:00,484.94,486.43,484.74,485.22,4077.0,484.94,486.43,484.74,485.22,4077.0
2024-08-05 14:40:00,484.74,485.61,484.02,485.0,9191.0,484.74,485.61,484.02,485.0,9191.0
2024-08-05 14:45:00,484.45,485.7,483.63,484.72,12566.0,484.45,485.7,483.63,484.72,12566.0
2024-08-05 14:50:00,484.51,486.53,484.44,485.0,4539.0,484.51,486.53,484.44,485.0,4539.0
2024-08-05 14:55:00,485.02,485.68,484.07,484.41,8182.0,485.02,485.68,484.07,484.41,8182.0
2024-08-05 15:00:00,484.42,487.99,484.42,487.99,6502.0,484.42,487.99,484.42,487.99,6502.0
2024-08-05 15:05:00,487.92,487.92,483.81,484.14,8589.0,487.92,487.92,483.81,484.14,8589.0
2024-08-05 15:10:00,484.67,485.18,483.47,483.47,12243.0,484.67,485.18,483.47,483.47,12243.0
2024-08-05 15:15:00,483.93,484.45,482.49,483.85,6508.0,483.93,484.45,482.49,483.85,6508.0
2024-08-05 15:20:00,484.1,485.16,483.49,485.16,11413.0,484.1,485.16,483.49,485.16,11413.0
2024-08-05 15:25:00,485.7,486.75,484.58,485.89,11127.0,485.7,486.75,484.58,485.89,11127.0
2024-08-05 15:30:00,485.57,487.07,484.8,486.13,9418.0,485.57,487.07,484.8,486.13,9418.0
2024-08-05 15:35:00,485.88,486.5,484.65,484.84,13259.0,485.88,486.5,484.65,484.84,13259.0
2024-08-05 15:40:00,485.03,485.44,482.77,483.6,16600.0,485.03,485.44,482.77,483.6,16600.0
2024-08-05 15:45:00,483.46,484.14,483.37,483.86,20248.0,483.46,484.14,483.37,483.86,20248.0
2024-08-05 15:50:00,483.45,486.59,483.35,485.52,31459.0,483.45,486.59,483.35,485.52,31459.0
2024-08-05 15:55:00,485.52,488.41,485.19,488.09,73498.0,485.52,488.41,485.19,488.09,73498.0
2024-08-06 09:30:00,500.0,500.73,491.56,495.89,27762.0,500.0,500.73,491.56,495.89,27762.0
2024-08-06 09:35:00,499.36,500.0,491.82,495.42,6615.0,499.36,500.0,491.82,495.42,6615.0
2024-08-06 09:40:00,493.52,494.34,487.86,490.1,16252.0,493.52,494.34,487.86,490.1,16252.0
2024-08-06 09:45:00,490.04,493.33,489.48,492.58,7758.0,490.04,493.33,489.48,492.58,7758.0
2024-08-06 09:50:00,493.0,498.49,492.53,498.22,11756.0,493.0,498.49,492.53,498.22,11756.0
2024-08-06 09:55:00,495.3,497.42,495.0,495.48,8183.0,495.3,497.42,495.0,495.48,8183.0
2024-08-06 10:00:00,494.33,496.07,493.6,495.81,10087.0,494.33,496.07,493.6,495.81,10087.0
2024-08-06 10:05:00,495.81,499.31,493.9,499.31,6126.0,495.81,499.31,493.9,499.31,6126.0
2024-08-06 10:10:00,499.31,499.31,495.04,495.05,2580.0,499.31,499.31,495.04,495.05,2580.0
2024-08-06 10:15:00,495.66,498.17,493.03,496.57,7939.0,495.66,498.17,493.03,496.57,7939.0
2024-08-06 10:20:00,496.56,497.5,494.81,497.15,5060.0,496.56,497.5,494.81,497.15,5060.0
2024-08-06 10:25:00,496.7,497.05,494.56,494.66,11457.0,496.7,497.05,494.56,494.66,11457.0
2024-08-06 10:30:00,495.4,497.26,493.33,496.76,8790.0,495.4,497.26,493.33,496.76,8790.0
2024-08-06 10:35:00,497.86,498.6,496.37,496.37,3976.0,497.86,498.6,496.37,496.37,3976.0
2024-08-06 10:40:00,496.83,498.14,496.82,498.14,1000.0,496.83,498.14,496.82,498.14,1000.0
2024-08-06 10:45:00,498.29,500.56,497.23,499.8,5616.0,498.29,500.56,497.23,499.8,5616.0
2024-08-06 10:50:00,500.05,501.09,499.79,501.09,1017.0,500.05,501.09,499.79,501.09,1017.0
2024-08-06 10:55:00,500.18,500.92,498.88,500.06,1850.0,500.18,500.92,498.88,500.06,1850.0
2024-08-06 11:00:00,500.82,502.39,500.2,502.39,8222.0,500.82,502.39,500.2,502.39,8222.0
2024-08-06 11:05:00,502.87,502.87,500.23,500.95,3628.0,502.87,502.87,500.23,500.95,3628.0
2024-08-06 11:10:00,500.47,500.51,498.01,498.09,2929.0,500.47,500.51,498.01,498.09,2929.0
2024-08-06 11:15:00,497.88,498.83,496.59,497.98,5836.0,497.88,498.83,496.59,497.98,5836.0
2024-08-06 11:20:00,497.08,499.64,497.08,499.32,4787.0,497.08,499.64,497.08,499.32,4787.0
2024-08-06 11:25:00,499.01,499.33,496.55,497.07,5582.0,499.01,499.33,496.55,497.07,5582.0
2024-08-06 11:30:00,497.07,499.97,496.78,499.42,4151.0,497.07,499.97,496.78,499.42,4151.0
2024-08-06 11:35:00,499.65,500.04,498.5,500.04,3015.0,499.65,500.04,498.5,500.04,3015.0
2024-08-06 11:40:00,499.31,499.32,498.14,499.2,14510.0,499.31,499.32,498.14,499.2,14510.0
2024-08-06 11:45:00,499.14,499.86,498.15,499.6,7513.0,499.14,499.86,498.15,499.6,7513.0
2024-08-06 11:50:00,499.8,501.21,499.64,500.32,9621.0,499.8,501.21,499.64,500.32,9621.0
2024-08-06 11:55:00,500.49,501.66,500.01,501.66,4673.0,500.49,501.66,500.01,501.66,4673.0
2024-08-06 12:00:00,502.46,503.13,501.95,501.95,1548.0,502.46,503.13,501.95,501.95,1548.0
2024-08-06 12:05:00,501.96,502.7,501.68,502.38,1230.0,501.96,502.7,501.68,502.38,1230.0
2024-08-06 12:10:00,502.69,504.4,502.69,504.4,1394.0,502.69,504.4,502.69,504.4,1394.0
2024-08-06 12:15:00,503.81,504.91,503.81,504.33,3047.0,503.81,504.91,503.81,504.33,3047.0
2024-08-06 12:20:00,504.05,504.05,502.92,503.41,2694.0,504.05,504.05,502.92,503.41,2694.0
2024-08-06 12:25:00,503.41,503.83,502.92,503.78,3764.0,503.41,503.83,502.92,503.78,3764.0
2024-08-06 12:30:00,503.85,504.66,503.41,504.63,1419.0,503.85,504.66,503.41,504.63,1419.0
2024-08-06 12:35:00,504.14,504.41,503.48,504.41,2268.0,504.14,504.41,503.48,504.41,2268.0
2024-08-06 12:40:00,504.5,505.03,504.09,504.29,2128.0,504.5,505.03,504.09,504.29,2128.0
2024-08-06 12:45:00,504.98,505.0,504.24,504.38,2123.0,504.98,505.0,504.24,504.38,2123.0
2024-08-06 12:50:00,503.88,507.02,503.88,507.0,6861.0,503.88,507.02,503.88,507.0,6861.0
2024-08-06 12:55:00,507.0,507.57,506.52,507.02,4281.0,507.0,507.57,506.52,507.02,4281.0
2024-08-06 13:00:00,507.02,507.54,506.48,507.54,2251.0,507.02,507.54,506.48,507.54,2251.0
2024-08-06 13:05:00,506.55,506.74,506.41,506.74,1473.0,506.55,506.74,506.41,506.74,1473.0
2024-08-06 13:10:00,506.45,506.74,505.88,506.0,2566.0,506.45,506.74,505.88,506.0,2566.0
2024-08-06 13:15:00,506.26,506.86,505.36,506.51,10314.0,506.26,506.86,505.36,506.51,10314.0
2024-08-06 13:20:00,506.51,507.06,505.42,505.92,3273.0,506.51,507.06,505.42,505.92,3273.0
2024-08-06 13:25:00,506.52,507.21,506.03,506.93,2579.0,506.52,507.21,506.03,506.93,2579.0
2024-08-06 13:30:00,506.86,508.23,506.72,507.96,6270.0,506.86,508.23,506.72,507.96,6270.0
2024-08-06 13:35:00,508.14,508.76,507.69,508.17,1860.0,508.14,508.76,507.69,508.17,1860.0
2024-08-06 13:40:00,507.81,508.16,507.52,507.91,6958.0,507.81,508.16,507.52,507.91,6958.0
2024-08-06 13:45:00,507.89,508.73,507.13,508.73,14005.0,507.89,508.73,507.13,508.73,14005.0
2024-08-06 13:50:00,508.8,508.91,508.18,508.91,1425.0,508.8,508.91,508.18,508.91,1425.0
2024-08-06 13:55:00,508.66,508.91,507.51,507.95,3765.0,508.66,508.91,507.51,507.95,3765.0
2024-08-06 14:00:00,507.95,508.36,507.22,507.72,3080.0,507.95,508.36,507.22,507.72,3080.0
2024-08-06 14:05:00,508.18,508.18,506.76,507.6,2202.0,508.18,508.18,506.76,507.6,2202.0
2024-08-06 14:10:00,507.18,507.66,506.72,506.9,1157.0,507.18,507.66,506.72,506.9,1157.0
2024-08-06 14:15:00,507.31,508.15,507.31,507.97,2137.0,507.31,508.15,507.31,507.97,2137.0
2024-08-06 14:20:00,507.9,509.13,507.88,508.46,5829.0,507.9,509.13,507.88,508.46,5829.0
2024-08-06 14:25:00,507.98,509.14,507.81,509.04,4635.0,507.98,509.14,507.81,509.04,4635.0
2024-08-06 14:30:00,508.61,509.14,507.79,509.14,15921.0,508.61,509.14,507.79,509.14,15921.0
2024-08-06 14:35:00,509.13,509.42,508.64,509.07,2140.0,509.13,509.42,508.64,509.07,2140.0
2024-08-06 14:40:00,508.89,508.89,508.02,508.35,2483.0,508.89,508.89,508.02,508.35,2483.0
2024-08-06 14:45:00,508.4,510.46,508.36,509.89,5978.0,508.4,510.46,508.36,509.89,5978.0
2024-08-06 14:50:00,510.29,510.56,509.9,510.5,3133.0,510.29,510.56,509.9,510.5,3133.0
2024-08-06 14:55:00,510.5,510.5,507.35,507.35,15746.0,510.5,510.5,507.35,507.35,15746.0
2024-08-06 15:00:00,506.9,507.05,501.77,501.77,15389.0,506.9,507.05,501.77,501.77,15389.0
2024-08-06 15:05:00,502.58,503.15,499.48,501.03,30743.0,502.58,503.15,499.48,501.03,30743.0
2024-08-06 15:10:00,501.44,503.5,501.04,502.05,30886.0,501.44,503.5,501.04,502.05,30886.0
2024-08-06 15:15:00,502.14,503.22,501.18,503.22,22136.0,502.14,503.22,501.18,503.22,22136.0
2024-08-06 15:20:00,503.13,504.99,502.16,504.74,17738.0,503.13,504.99,502.16,504.74,17738.0
2024-08-06 15:25:00,505.23,505.44,503.3,503.5,7654.0,505.23,505.44,503.3,503.5,7654.0
2024-08-06 15:30:00,503.65,504.57,503.23,504.08,13382.0,503.65,504.57,503.23,504.08,13382.0
2024-08-06 15:35:00,503.89,504.38,503.0,503.21,15543.0,503.89,504.38,503.0,503.21,15543.0
2024-08-06 15:40:00,503.31,503.96,502.57,502.58,9485.0,503.31,503.96,502.57,502.58,9485.0
2024-08-06 15:45:00,502.52,503.3,501.53,502.45,11302.0,502.52,503.3,501.53,502.45,11302.0
2024-08-06 15:50:00,501.61,503.03,498.91,500.02,50229.0,501.61,503.03,498.91,500.02,50229.0
2024-08-06 15:55:00,500.5,501.37,498.87,499.56,112836.0,500.5,501.37,498.87,499.56,112836.0
2024-08-07 09:30:00,513.2,520.98,513.2,520.98,19765.0,513.2,520.98,513.2,520.98,19765.0
2024-08-07 09:35:00,518.9,520.87,512.81,512.9,7830.0,518.9,520.87,512.81,512.9,7830.0
2024-08-07 09:40:00,512.35,512.61,508.66,510.93,20001.0,512.35,512.61,508.66,510.93,20001.0
2024-08-07 09:45:00,511.27,512.55,510.44,512.3,5460.0,511.27,512.55,510.44,512.3,5460.0
2024-08-07 09:50:00,513.23,514.26,511.01,511.01,7141.0,513.23,514.26,511.01,511.01,7141.0
2024-08-07 09:55:00,511.21,511.84,509.25,511.84,9397.0,511.21,511.84,509.25,511.84,9397.0
2024-08-07 10:00:00,512.0,512.49,509.31,509.31,7728.0,512.0,512.49,509.31,509.31,7728.0
2024-08-07 10:05:00,508.98,510.18,508.03,509.98,10333.0,508.98,510.18,508.03,509.98,10333.0
2024-08-07 10:10:00,511.29,511.29,509.65,509.66,7225.0,511.29,511.29,509.65,509.66,7225.0
2024-08-07 10:15:00,509.84,510.6,507.13,507.54,10357.0,509.84,510.6,507.13,507.54,10357.0
2024-08-07 10:20:00,508.51,509.43,507.41,508.01,17927.0,508.51,509.43,507.41,508.01,17927.0
2024-08-07 10:25:00,508.01,508.01,504.43,505.99,31594.0,508.01,508.01,504.43,505.99,31594.0
2024-08-07 10:30:00,505.65,507.48,505.22,506.72,3072.0,505.65,507.48,505.22,506.72,3072.0
2024-08-07 10:35:00,506.41,506.41,504.81,505.19,11160.0,506.41,506.41,504.81,505.19,11160.0
2024-08-07 10:40:00,505.0,507.28,504.32,507.28,8892.0,505.0,507.28,504.32,507.28,8892.0
2024-08-07 10:45:00,507.28,509.86,506.72,509.25,5975.0,507.28,509.86,506.72,509.25,5975.0
2024-08-07 10:50:00,509.12,510.29,508.29,508.47,18069.0,509.12,510.29,508.29,508.47,18069.0
2024-08-07 10:55:00,508.99,509.04,507.53,508.03,5720.0,508.99,509.04,507.53,508.03,5720.0
2024-08-07 11:00:00,508.44,509.55,507.64,509.35,12752.0,508.44,509.55,507.64,509.35,12752.0
2024-08-07 11:05:00,509.24,509.66,508.85,509.04,7259.0,509.24,509.66,508.85,509.04,7259.0
2024-08-07 11:10:00,509.07,509.67,507.42,507.56,23215.0,509.07,509.67,507.42,507.56,23215.0
2024-08-07 11:15:00,507.42,508.53,506.46,507.92,20189.0,507.42,508.53,506.46,507.92,20189.0
2024-08-07 11:20:00,507.29,507.78,506.6,507.0,7383.0,507.29,507.78,506.6,507.0,7383.0
2024-08-07 11:25:00,505.44,507.08,505.42,506.25,4460.0,505.44,507.08,505.42,506.25,4460.0
2024-08-07 11:30:00,507.11,508.15,506.72,508.14,7820.0,507.11,508.15,506.72,508.14,7820.0
2024-08-07 11:35:00,508.07,508.53,507.02,507.73,14805.0,508.07,508.53,507.02,507.73,14805.0
2024-08-07 11:40:00,507.53,507.79,505.52,506.21,15532.0,507.53,507.79,505.52,506.21,15532.0
2024-08-07 11:45:00,505.98,506.27,504.95,505.51,16690.0,505.98,506.27,504.95,505.51,16690.0
2024-08-07 11:50:00,505.26,507.29,504.44,506.64,10630.0,505.26,507.29,504.44,506.64,10630.0
2024-08-07 11:55:00,507.06,507.36,504.86,505.3,6227.0,507.06,507.36,504.86,505.3,6227.0
2024-08-07 12:00:00,505.65,505.79,502.55,502.55,18410.0,505.65,505.79,502.55,502.55,18410.0
2024-08-07 12:05:00,502.55,503.64,502.0,503.64,4621.0,502.55,503.64,502.0,503.64,4621.0
2024-08-07 12:10:00,503.51,504.67,503.33,504.49,5394.0,503.51,504.67,503.33,504.49,5394.0
2024-08-07 12:15:00,504.26,504.77,503.59,503.59,3550.0,504.26,504.77,503.59,503.59,3550.0
2024-08-07 12:20:00,503.96,505.77,503.59,505.25,4090.0,503.96,505.77,503.59,505.25,4090.0
2024-08-07 12:25:00,504.41,504.66,503.59,504.49,9065.0,504.41,504.66,503.59,504.49,9065.0
2024-08-07 12:30:00,504.5,504.5,503.34,504.0,9033.0,504.5,504.5,503.34,504.0,9033.0
2024-08-07 12:35:00,503.56,504.56,503.33,504.52,13325.0,503.56,504.56,503.33,504.52,13325.0
2024-08-07 12:40:00,504.19,504.82,502.12,502.45,4153.0,504.19,504.82,502.12,502.45,4153.0
2024-08-07 12:45:00,503.31,504.03,503.31,503.76,6000.0,503.31,504.03,503.31,503.76,6000.0
2024-08-07 12:50:00,503.11,503.56,502.46,503.06,7054.0,503.11,503.56,502.46,503.06,7054.0
2024-08-07 12:55:00,502.5,504.53,502.5,503.98,4015.0,502.5,504.53,502.5,503.98,4015.0
2024-08-07 13:00:00,504.11,504.11,502.93,503.76,9197.0,504.11,504.11,502.93,503.76,9197.0
2024-08-07 13:05:00,503.44,504.0,501.9,502.15,22684.0,503.44,504.0,501.9,502.15,22684.0
2024-08-07 13:10:00,502.18,502.18,501.08,501.23,3819.0,502.18,502.18,501.08,501.23,3819.0
2024-08-07 13:15:00,501.27,501.86,500.66,501.43,7971.0,501.27,501.86,500.66,501.43,7971.0
2024-08-07 13:20:00,501.18,502.41,500.0,500.52,209693.0,501.18,502.41,500.0,500.52,209693.0
2024-08-07 13:25:00,500.81,502.68,500.35,500.52,6707.0,500.81,502.68,500.35,500.52,6707.0
2024-08-07 13:30:00,500.91,501.79,500.9,501.58,10396.0,500.91,501.79,500.9,501.58,10396.0
2024-08-07 13:35:00,501.63,503.11,500.88,503.11,2809.0,501.63,503.11,500.88,503.11,2809.0
2024-08-07 13:40:00,502.02,502.02,500.92,500.96,5811.0,502.02,502.02,500.92,500.96,5811.0
2024-08-07 13:45:00,501.54,501.54,498.14,498.6,25166.0,501.54,501.54,498.14,498.6,25166.0
2024-08-07 13:50:00,498.56,498.85,495.93,498.44,11075.0,498.56,498.85,495.93,498.44,11075.0
2024-08-07 13:55:00,496.59,497.61,496.34,497.5,1783.0,496.59,497.61,496.34,497.5,1783.0
2024-08-07 14:00:00,496.09,498.06,496.09,497.37,4459.0,496.09,498.06,496.09,497.37,4459.0
2024-08-07 14:05:00,497.56,497.57,496.18,496.7,7553.0,497.56,497.57,496.18,496.7,7553.0
2024-08-07 14:10:00,496.58,496.58,493.15,494.02,11475.0,496.58,496.58,493.15,494.02,11475.0
2024-08-07 14:15:00,493.56,495.24,493.55,495.24,5085.0,493.56,495.24,493.55,495.24,5085.0
2024-08-07 14:20:00,493.81,496.24,493.81,496.24,1616.0,493.81,496.24,493.81,496.24,1616.0
2024-08-07 14:25:00,496.97,498.77,496.96,498.53,2250.0,496.97,498.77,496.96,498.53,2250.0
2024-08-07 14:30:00,498.22,498.22,493.45,493.45,55096.0,498.22,498.22,493.45,493.45,55096.0
2024-08-07 14:35:00,494.38,494.82,493.43,493.43,4896.0,494.38,494.82,493.43,493.43,4896.0
2024-08-07 14:40:00,493.43,494.52,492.8,493.47,4072.0,493.43,494.52,492.8,493.47,4072.0
2024-08-07 14:45:00,492.6,493.31,491.08,491.48,9127.0,492.6,493.31,491.08,491.48,9127.0
2024-08-07 14:50:00,490.78,492.57,490.78,492.06,3409.0,490.78,492.57,490.78,492.06,3409.0
2024-08-07 14:55:00,492.56,493.26,492.06,492.45,4543.0,492.56,493.26,492.06,492.45,4543.0
2024-08-07 15:00:00,492.5,495.05,491.17,494.5,3369.0,492.5,495.05,491.17,494.5,3369.0
2024-08-07 15:05:00,494.85,495.84,493.41,494.02,6665.0,494.85,495.84,493.41,494.02,6665.0
2024-08-07 15:10:00,494.0,494.06,492.32,492.56,10438.0,494.0,494.06,492.32,492.56,10438.0
2024-08-07 15:15:00,492.49,493.09,491.72,492.82,27055.0,492.49,493.09,491.72,492.82,27055.0
2024-08-07 15:20:00,492.89,493.49,492.17,492.33,23048.0,492.89,493.49,492.17,492.33,23048.0
2024-08-07 15:25:00,491.75,492.51,491.65,491.66,4384.0,491.75,492.51,491.65,491.66,4384.0
2024-08-07 15:30:00,491.74,493.7,491.34,492.7,10280.0,491.74,493.7,491.34,492.7,10280.0
2024-08-07 15:35:00,492.72,493.48,492.01,492.15,18132.0,492.72,493.48,492.01,492.15,18132.0
2024-08-07 15:40:00,491.9,491.9,490.28,490.89,14616.0,491.9,491.9,490.28,490.89,14616.0
2024-08-07 15:45:00,490.81,492.23,489.9,491.84,56514.0,490.81,492.23,489.9,491.84,56514.0
2024-08-07 15:50:00,492.08,492.08,489.0,489.72,48954.0,492.08,492.08,489.0,489.72,48954.0
2024-08-07 15:55:00,489.48,490.67,488.45,489.97,73701.0,489.48,490.67,488.45,489.97,73701.0
2024-08-08 09:30:00,504.4,506.76,500.91,502.17,19212.0,504.4,506.76,500.91,502.17,19212.0
2024-08-08 09:35:00,502.7,502.76,500.0,501.14,6690.0,502.7,502.76,500.0,501.14,6690.0
2024-08-08 09:40:00,499.6,500.03,496.83,496.83,3075.0,499.6,500.03,496.83,496.83,3075.0
2024-08-08 09:45:00,496.79,497.75,493.9,495.35,2216.0,496.79,497.75,493.9,495.35,2216.0
2024-08-08 09:50:00,494.12,499.69,493.71,499.69,10917.0,494.12,499.69,493.71,499.69,10917.0
2024-08-08 09:55:00,499.87,499.98,496.86,498.25,5700.0,499.87,499.98,496.86,498.25,5700.0
2024-08-08 10:00:00,498.31,500.61,498.3,500.45,5044.0,498.31,500.61,498.3,500.45,5044.0
2024-08-08 10:05:00,500.52,501.4,499.02,501.11,4333.0,500.52,501.4,499.02,501.11,4333.0
2024-08-08 10:10:00,501.27,501.54,500.31,501.24,5035.0,501.27,501.54,500.31,501.24,5035.0
2024-08-08 10:15:00,501.79,503.0,501.4,501.75,7189.0,501.79,503.0,501.4,501.75,7189.0
2024-08-08 10:20:00,502.05,502.34,501.15,501.92,3003.0,502.05,502.34,501.15,501.92,3003.0
2024-08-08 10:25:00,501.9,504.72,501.53,503.92,5274.0,501.9,504.72,501.53,503.92,5274.0
2024-08-08 10:30:00,504.2,505.26,503.57,504.48,5957.0,504.2,505.26,503.57,504.48,5957.0
2024-08-08 10:35:00,504.89,506.13,504.2,505.21,3296.0,504.89,506.13,504.2,505.21,3296.0
2024-08-08 10:40:00,505.36,506.0,504.79,505.43,1359.0,505.36,506.0,504.79,505.43,1359.0
2024-08-08 10:45:00,505.01,508.0,505.01,507.78,4963.0,505.01,508.0,505.01,507.78,4963.0
2024-08-08 10:50:00,508.48,508.95,507.19,507.29,3351.0,508.48,508.95,507.19,507.29,3351.0
2024-08-08 10:55:00,507.1,507.82,505.61,506.46,5213.0,507.1,507.82,505.61,506.46,5213.0
2024-08-08 11:00:00,506.62,506.82,505.73,506.82,3594.0,506.62,506.82,505.73,506.82,3594.0
2024-08-08 11:05:00,506.73,507.05,506.23,506.57,1134.0,506.73,507.05,506.23,506.57,1134.0
2024-08-08 11:10:00,505.71,505.71,503.9,503.9,2416.0,505.71,505.71,503.9,503.9,2416.0
2024-08-08 11:15:00,503.85,504.4,503.28,504.39,9239.0,503.85,504.4,503.28,504.39,9239.0
2024-08-08 11:20:00,504.14,505.89,503.95,505.59,10308.0,504.14,505.89,503.95,505.59,10308.0
2024-08-08 11:25:00,505.4,506.0,505.12,505.31,3501.0,505.4,506.0,505.12,505.31,3501.0
2024-08-08 11:30:00,505.31,506.12,504.98,505.25,12113.0,505.31,506.12,504.98,505.25,12113.0
2024-08-08 11:35:00,505.97,505.97,504.89,504.89,912.0,505.97,505.97,504.89,504.89,912.0
2024-08-08 11:40:00,505.72,506.43,505.08,505.85,9649.0,505.72,506.43,505.08,505.85,9649.0
2024-08-08 11:45:00,505.65,505.99,504.92,504.92,1253.0,505.65,505.99,504.92,504.92,1253.0
2024-08-08 11:50:00,505.57,506.0,505.25,505.49,1247.0,505.57,506.0,505.25,505.49,1247.0
2024-08-08 11:55:00,506.2,506.86,506.16,506.8,2202.0,506.2,506.86,506.16,506.8,2202.0
2024-08-08 12:00:00,507.69,507.73,507.0,507.0,1816.0,507.69,507.73,507.0,507.0,1816.0
2024-08-08 12:05:00,507.11,507.95,506.99,507.79,7218.0,507.11,507.95,506.99,507.79,7218.0
2024-08-08 12:10:00,507.85,507.85,506.88,507.5,2350.0,507.85,507.85,506.88,507.5,2350.0
2024-08-08 12:15:00,507.52,507.6,506.84,507.37,2918.0,507.52,507.6,506.84,507.37,2918.0
2024-08-08 12:20:00,507.2,507.51,506.93,507.4,2213.0,507.2,507.51,506.93,507.4,2213.0
2024-08-08 12:25:00,507.39,508.0,506.86,506.86,4339.0,507.39,508.0,506.86,506.86,4339.0
2024-08-08 12:30:00,506.48,507.12,505.66,506.05,2100.0,506.48,507.12,505.66,506.05,2100.0
2024-08-08 12:35:00,506.22,506.83,505.34,505.34,2367.0,506.22,506.83,505.34,505.34,2367.0
2024-08-08 12:40:00,504.42,504.9,504.42,504.9,400.0,504.42,504.9,504.42,504.9,400.0
2024-08-08 12:45:00,505.16,505.79,504.79,504.79,1350.0,505.16,505.79,504.79,504.79,1350.0
2024-08-08 12:50:00,505.24,506.18,505.14,506.18,2360.0,505.24,506.18,505.14,506.18,2360.0
2024-08-08 12:55:00,506.21,506.24,505.0,505.36,1472.0,506.21,506.24,505.0,505.36,1472.0
2024-08-08 13:00:00,505.19,505.8,504.67,504.94,2894.0,505.19,505.8,504.67,504.94,2894.0
2024-08-08 13:05:00,505.37,506.89,504.17,506.2,1455.0,505.37,506.89,504.17,506.2,1455.0
2024-08-08 13:10:00,507.02,508.97,507.02,508.97,2943.0,507.02,508.97,507.02,508.97,2943.0
2024-08-08 13:15:00,508.31,509.03,506.95,507.62,9354.0,508.31,509.03,506.95,507.62,9354.0
2024-08-08 13:20:00,507.72,508.31,507.72,508.31,915.0,507.72,508.31,507.72,508.31,915.0
2024-08-08 13:25:00,508.39,510.55,508.39,510.18,8725.0,508.39,510.55,508.39,510.18,8725.0
2024-08-08 13:30:00,510.43,511.57,510.43,511.4,3619.0,510.43,511.57,510.43,511.4,3619.0
2024-08-08 13:35:00,511.56,513.0,511.56,513.0,5601.0,511.56,513.0,511.56,513.0,5601.0
2024-08-08 13:40:00,513.5,514.68,512.85,514.68,4505.0,513.5,514.68,512.85,514.68,4505.0
2024-08-08 13:45:00,515.25,515.46,514.74,514.94,3346.0,515.25,515.46,514.74,514.94,3346.0
2024-08-08 13:50:00,515.0,515.43,514.38,515.43,3860.0,515.0,515.43,514.38,515.43,3860.0
2024-08-08 13:55:00,515.02,515.03,513.83,515.03,18511.0,515.02,515.03,513.83,515.03,18511.0
2024-08-08 14:00:00,514.86,516.19,514.36,516.19,1143.0,514.86,516.19,514.36,516.19,1143.0
2024-08-08 14:05:00,516.13,516.47,515.56,516.12,13070.0,516.13,516.47,515.56,516.12,13070.0
2024-08-08 14:10:00,516.37,516.7,515.82,516.3,6433.0,516.37,516.7,515.82,516.3,6433.0
2024-08-08 14:15:00,516.73,517.0,516.41,516.61,4176.0,516.73,517.0,516.41,516.61,4176.0
2024-08-08 14:20:00,516.59,517.07,516.34,517.07,6271.0,516.59,517.07,516.34,517.07,6271.0
2024-08-08 14:25:00,517.0,517.07,514.6,514.64,18023.0,517.0,517.07,514.6,514.64,18023.0
2024-08-08 14:30:00,514.71,515.82,513.91,515.81,2348.0,514.71,515.82,513.91,515.81,2348.0
2024-08-08 14:35:00,515.22,515.38,514.15,514.56,1100.0,515.22,515.38,514.15,514.56,1100.0
2024-08-08 14:40:00,514.46,514.65,513.24,514.65,2110.0,514.46,514.65,513.24,514.65,2110.0
2024-08-08 14:45:00,514.82,515.07,514.69,515.07,302.0,514.82,515.07,514.69,515.07,302.0
2024-08-08 14:50:00,515.7,515.7,514.66,515.07,1300.0,515.7,515.7,514.66,515.07,1300.0
2024-08-08 14:55:00,514.84,515.07,514.54,514.63,1932.0,514.84,515.07,514.54,514.63,1932.0
2024-08-08 15:00:00,514.3,514.3,513.18,514.11,6735.0,514.3,514.3,513.18,514.11,6735.0
2024-08-08 15:05:00,514.23,515.13,513.82,515.13,1691.0,514.23,515.13,513.82,515.13,1691.0
2024-08-08 15:10:00,515.13,515.95,514.81,514.89,3632.0,515.13,515.95,514.81,514.89,3632.0
2024-08-08 15:15:00,514.69,515.07,514.41,514.61,11807.0,514.69,515.07,514.41,514.61,11807.0
2024-08-08 15:20:00,514.77,515.81,514.61,515.14,4178.0,514.77,515.81,514.61,515.14,4178.0
2024-08-08 15:25:00,515.13,515.65,513.82,514.28,11980.0,515.13,515.65,513.82,514.28,11980.0
2024-08-08 15:30:00,513.84,514.23,512.77,513.2,13414.0,513.84,514.23,512.77,513.2,13414.0
2024-08-08 15:35:00,513.2,513.75,512.85,513.75,12495.0,513.2,513.75,512.85,513.75,12495.0
2024-08-08 15:40:00,513.65,516.52,513.59,516.52,13269.0,513.65,516.52,513.59,516.52,13269.0
2024-08-08 15:45:00,516.24,516.24,515.11,515.67,5294.0,516.24,516.24,515.11,515.67,5294.0
2024-08-08 15:50:00,515.39,518.13,515.22,516.13,26303.0,515.39,518.13,515.22,516.13,26303.0
2024-08-08 15:55:00,516.01,516.01,514.08,515.52,44958.0,516.01,516.01,514.08,515.52,44958.0
2024-08-09 09:30:00,512.28,517.66,512.28,517.66,8460.0,512.28,517.66,512.28,517.66,8460.0
2024-08-09 09:35:00,516.52,517.84,514.56,517.57,2382.0,516.52,517.84,514.56,517.57,2382.0
2024-08-09 09:40:00,518.18,520.04,516.97,517.75,6472.0,518.18,520.04,516.97,517.75,6472.0
2024-08-09 09:45:00,517.0,518.0,515.0,516.23,2999.0,517.0,518.0,515.0,516.23,2999.0
2024-08-09 09:50:00,516.23,518.29,516.09,518.23,3018.0,516.23,518.29,516.09,518.23,3018.0
2024-08-09 09:55:00,518.23,518.29,515.57,516.02,6296.0,518.23,518.29,515.57,516.02,6296.0
2024-08-09 10:00:00,515.74,520.02,515.74,519.7,1997.0,515.74,520.02,515.74,519.7,1997.0
2024-08-09 10:05:00,519.74,522.42,519.01,520.53,8332.0,519.74,522.42,519.01,520.53,8332.0
2024-08-09 10:10:00,520.15,523.08,520.15,522.8,2077.0,520.15,523.08,520.15,522.8,2077.0
2024-08-09 10:15:00,522.19,522.19,519.27,520.57,1800.0,522.19,522.19,519.27,520.57,1800.0
2024-08-09 10:20:00,520.92,522.54,520.0,521.1,7649.0,520.92,522.54,520.0,521.1,7649.0
2024-08-09 10:25:00,521.01,521.01,519.01,519.23,2508.0,521.01,521.01,519.01,519.23,2508.0
2024-08-09 10:30:00,520.0,520.0,517.74,517.95,2876.0,520.0,520.0,517.74,517.95,2876.0
2024-08-09 10:35:00,517.18,517.98,516.03,516.42,4344.0,517.18,517.98,516.03,516.42,4344.0
2024-08-09 10:40:00,517.05,517.05,515.05,516.18,1806.0,517.05,517.05,515.05,516.18,1806.0
2024-08-09 10:45:00,516.0,519.59,516.0,519.59,2283.0,516.0,519.59,516.0,519.59,2283.0
2024-08-09 10:50:00,519.53,521.08,519.5,520.27,5903.0,519.53,521.08,519.5,520.27,5903.0
2024-08-09 10:55:00,520.43,521.65,519.6,520.74,2185.0,520.43,521.65,519.6,520.74,2185.0
2024-08-09 11:00:00,519.63,520.39,519.17,520.27,1231.0,519.63,520.39,519.17,520.27,1231.0
2024-08-09 11:05:00,521.92,522.0,520.81,521.57,5898.0,521.92,522.0,520.81,521.57,5898.0
2024-08-09 11:10:00,521.84,521.84,519.97,520.8,10042.0,521.84,521.84,519.97,520.8,10042.0
2024-08-09 11:15:00,521.05,521.52,519.87,521.19,3817.0,521.05,521.52,519.87,521.19,3817.0
2024-08-09 11:20:00,520.81,520.81,520.64,520.7,1456.0,520.81,520.81,520.64,520.7,1456.0
2024-08-09 11:25:00,520.81,521.55,519.55,519.55,13078.0,520.81,521.55,519.55,519.55,13078.0
2024-08-09 11:30:00,519.52,520.31,518.5,518.73,3001.0,519.52,520.31,518.5,518.73,3001.0
2024-08-09 11:35:00,518.93,519.37,517.97,519.04,2810.0,518.93,519.37,517.97,519.04,2810.0
2024-08-09 11:40:00,518.45,518.61,517.91,518.46,720.0,518.45,518.61,517.91,518.46,720.0
2024-08-09 11:45:00,519.23,519.23,518.04,518.54,900.0,519.23,519.23,518.04,518.54,900.0
2024-08-09 11:50:00,518.56,520.05,517.86,518.95,7549.0,518.56,520.05,517.86,518.95,7549.0
2024-08-09 11:55:00,518.77,518.77,516.6,516.61,1801.0,518.77,518.77,516.6,516.61,1801.0
2024-08-09 12:00:00,517.42,517.42,516.48,516.65,1900.0,517.42,517.42,516.48,516.65,1900.0
2024-08-09 12:05:00,516.24,516.28,515.49,516.01,775.0,516.24,516.28,515.49,516.01,775.0
2024-08-09 12:10:00,515.79,515.87,515.79,515.87,400.0,515.79,515.87,515.79,515.87,400.0
2024-08-09 12:15:00,515.87,515.87,515.25,515.61,600.0,515.87,515.87,515.25,515.61,600.0
2024-08-09 12:20:00,515.45,517.25,515.41,517.25,5635.0,515.45,517.25,515.41,517.25,5635.0
2024-08-09 12:25:00,516.73,517.91,516.73,517.08,1757.0,516.73,517.91,516.73,517.08,1757.0
2024-08-09 12:30:00,517.31,518.54,517.3,518.54,900.0,517.31,518.54,517.3,518.54,900.0
2024-08-09 12:35:00,518.06,518.73,517.62,518.18,2267.0,518.06,518.73,517.62,518.18,2267.0
2024-08-09 12:40:00,518.18,518.59,517.57,517.98,3525.0,518.18,518.59,517.57,517.98,3525.0
2024-08-09 12:45:00,517.56,517.96,516.62,517.87,1708.0,517.56,517.96,516.62,517.87,1708.0
2024-08-09 12:50:00,517.89,519.35,517.89,519.0,1827.0,517.89,519.35,517.89,519.0,1827.0
2024-08-09 12:55:00,518.67,519.68,518.67,519.68,2132.0,518.67,519.68,518.67,519.68,2132.0
2024-08-09 13:00:00,519.56,520.83,519.56,520.83,3861.0,519.56,520.83,519.56,520.83,3861.0
2024-08-09 13:05:00,520.39,520.91,520.38,520.91,1700.0,520.39,520.91,520.38,520.91,1700.0
2024-08-09 13:10:00,521.66,522.72,521.51,522.34,4697.0,521.66,522.72,521.51,522.34,4697.0
2024-08-09 13:15:00,523.18,524.79,522.95,524.42,5804.0,523.18,524.79,522.95,524.42,5804.0
2024-08-09 13:20:00,524.59,525.21,524.08,525.21,8558.0,524.59,525.21,524.08,525.21,8558.0
2024-08-09 13:25:00,525.15,525.89,523.57,525.89,3715.0,525.15,525.89,523.57,525.89,3715.0
2024-08-09 13:30:00,526.0,526.0,524.99,525.9,3557.0,526.0,526.0,524.99,525.9,3557.0
2024-08-09 13:35:00,525.52,526.21,525.4,525.91,1800.0,525.52,526.21,525.4,525.91,1800.0
2024-08-09 13:40:00,526.32,526.32,524.45,524.58,8863.0,526.32,526.32,524.45,524.58,8863.0
2024-08-09 13:45:00,524.96,524.96,524.46,524.58,2280.0,524.96,524.96,524.46,524.58,2280.0
2024-08-09 13:50:00,524.21,524.53,522.86,522.86,10312.0,524.21,524.53,522.86,522.86,10312.0
2024-08-09 13:55:00,523.08,523.16,522.6,522.6,2657.0,523.08,523.16,522.6,522.6,2657.0
2024-08-09 14:00:00,523.28,523.56,522.34,522.86,1800.0,523.28,523.56,522.34,522.86,1800.0
2024-08-09 14:05:00,523.47,523.85,523.12,523.85,1333.0,523.47,523.85,523.12,523.85,1333.0
2024-08-09 14:10:00,523.97,523.97,520.93,521.68,878.0,523.97,523.97,520.93,521.68,878.0
2024-08-09 14:15:00,521.13,522.08,521.13,521.78,1601.0,521.13,522.08,521.13,521.78,1601.0
2024-08-09 14:20:00,521.31,521.31,521.08,521.31,960.0,521.31,521.31,521.08,521.31,960.0
2024-08-09 14:25:00,521.26,522.1,520.78,522.1,900.0,521.26,522.1,520.78,522.1,900.0
2024-08-09 14:30:00,521.12,521.44,520.9,520.97,1040.0,521.12,521.44,520.9,520.97,1040.0
2024-08-09 14:35:00,521.62,521.62,521.62,521.62,100.0,521.62,521.62,521.62,521.62,100.0
2024-08-09 14:40:00,521.72,522.37,521.41,521.84,3647.0,521.72,522.37,521.41,521.84,3647.0
2024-08-09 14:45:00,522.03,522.3,521.76,522.12,1600.0,522.03,522.3,521.76,522.12,1600.0
2024-08-09 14:50:00,522.12,522.2,521.17,521.22,8535.0,522.12,522.2,521.17,521.22,8535.0
2024-08-09 14:55:00,521.21,522.66,521.2,522.65,1008.0,521.21,522.66,521.2,522.65,1008.0
2024-08-09 15:00:00,523.22,523.3,522.32,522.8,3952.0,523.22,523.3,522.32,522.8,3952.0
2024-08-09 15:05:00,523.05,523.81,523.05,523.71,3513.0,523.05,523.81,523.05,523.71,3513.0
2024-08-09 15:10:00,523.82,524.78,523.65,524.51,2058.0,523.82,524.78,523.65,524.51,2058.0
2024-08-09 15:15:00,524.1,524.8,524.1,524.73,5788.0,524.1,524.8,524.1,524.73,5788.0
2024-08-09 15:20:00,524.66,524.66,523.37,523.92,14025.0,524.66,524.66,523.37,523.92,14025.0
2024-08-09 15:25:00,523.87,524.91,523.87,524.91,4264.0,523.87,524.91,523.87,524.91,4264.0
2024-08-09 15:30:00,524.8,524.96,523.93,524.22,10274.0,524.8,524.96,523.93,524.22,10274.0
2024-08-09 15:35:00,524.24,524.92,523.9,524.23,9804.0,524.24,524.92,523.9,524.23,9804.0
2024-08-09 15:40:00,524.23,524.63,523.23,523.23,3800.0,524.23,524.63,523.23,523.23,3800.0
2024-08-09 15:45:00,523.3,524.54,523.06,524.37,5653.0,523.3,524.54,523.06,524.37,5653.0
2024-08-09 15:50:00,524.89,524.9,522.8,523.77,16073.0,524.89,524.9,522.8,523.77,16073.0
2024-08-09 15:55:00,524.49,525.89,523.96,524.73,44897.0,524.49,525.89,523.96,524.73,44897.0
2024-08-12 09:30:00,523.04,528.44,522.51,527.0,8518.0,523.04,528.44,522.51,527.0,8518.0
2024-08-12 09:35:00,527.08,527.27,522.31,522.31,1732.0,527.08,527.27,522.31,522.31,1732.0
2024-08-12 09:40:00,521.44,521.85,518.61,519.8,2376.0,521.44,521.85,518.61,519.8,2376.0
2024-08-12 09:45:00,519.4,519.75,518.02,518.67,1610.0,519.4,519.75,518.02,518.67,1610.0
2024-08-12 09:50:00,519.8,523.04,519.23,521.03,1983.0,519.8,523.04,519.23,521.03,1983.0
2024-08-12 09:55:00,521.52,522.89,519.13,519.65,2277.0,521.52,522.89,519.13,519.65,2277.0
2024-08-12 10:00:00,519.08,521.8,517.95,519.41,2399.0,519.08,521.8,517.95,519.41,2399.0
2024-08-12 10:05:00,519.41,523.94,519.41,523.94,4674.0,519.41,523.94,519.41,523.94,4674.0
2024-08-12 10:10:00,524.0,524.78,523.1,524.61,4422.0,524.0,524.78,523.1,524.61,4422.0
2024-08-12 10:15:00,525.65,525.88,524.21,525.12,3962.0,525.65,525.88,524.21,525.12,3962.0
2024-08-12 10:20:00,523.91,526.42,523.91,524.49,4418.0,523.91,526.42,523.91,524.49,4418.0
2024-08-12 10:25:00,525.46,526.83,524.78,525.06,4512.0,525.46,526.83,524.78,525.06,4512.0
2024-08-12 10:30:00,525.06,525.87,524.81,525.87,4499.0,525.06,525.87,524.81,525.87,4499.0
2024-08-12 10:35:00,525.33,527.1,525.33,525.99,3318.0,525.33,527.1,525.33,525.99,3318.0
2024-08-12 10:40:00,527.27,527.68,525.13,525.15,2009.0,527.27,527.68,525.13,525.15,2009.0
2024-08-12 10:45:00,525.2,526.49,524.81,525.75,2480.0,525.2,526.49,524.81,525.75,2480.0
2024-08-12 10:50:00,525.73,525.73,524.14,524.15,1900.0,525.73,525.73,524.14,524.15,1900.0
2024-08-12 10:55:00,523.81,524.42,522.47,524.01,2051.0,523.81,524.42,522.47,524.01,2051.0
2024-08-12 11:00:00,524.42,526.14,524.2,525.26,3782.0,524.42,526.14,524.2,525.26,3782.0
2024-08-12 11:05:00,524.89,524.89,523.59,524.13,1285.0,524.89,524.89,523.59,524.13,1285.0
2024-08-12 11:10:00,524.11,524.88,523.56,523.77,2500.0,524.11,524.88,523.56,523.77,2500.0
2024-08-12 11:15:00,523.81,524.69,523.21,524.18,3240.0,523.81,524.69,523.21,524.18,3240.0
2024-08-12 11:20:00,524.12,524.58,520.76,520.76,7237.0,524.12,524.58,520.76,520.76,7237.0
2024-08-12 11:25:00,520.0,521.33,519.81,520.74,8216.0,520.0,521.33,519.81,520.74,8216.0
2024-08-12 11:30:00,520.75,521.5,519.73,521.5,4974.0,520.75,521.5,519.73,521.5,4974.0
2024-08-12 11:35:00,521.22,522.61,521.05,521.79,3030.0,521.22,522.61,521.05,521.79,3030.0
2024-08-12 11:40:00,522.48,523.75,521.97,522.42,2724.0,522.48,523.75,521.97,522.42,2724.0
2024-08-12 11:45:00,523.42,523.78,522.58,523.76,5929.0,523.42,523.78,522.58,523.76,5929.0
2024-08-12 11:50:00,523.33,524.27,522.9,523.84,1800.0,523.33,524.27,522.9,523.84,1800.0
2024-08-12 11:55:00,523.71,525.51,523.1,524.71,4878.0,523.71,525.51,523.1,524.71,4878.0
2024-08-12 12:00:00,524.43,525.01,524.01,524.45,3141.0,524.43,525.01,524.01,524.45,3141.0
2024-08-12 12:05:00,524.93,525.08,522.89,522.89,1600.0,524.93,525.08,522.89,522.89,1600.0
2024-08-12 12:10:00,522.9,523.8,522.9,523.8,2000.0,522.9,523.8,522.9,523.8,2000.0
2024-08-12 12:15:00,522.97,523.47,522.39,522.95,2500.0,522.97,523.47,522.39,522.95,2500.0
2024-08-12 12:20:00,523.13,523.43,522.62,523.07,4445.0,523.13,523.43,522.62,523.07,4445.0
2024-08-12 12:25:00,523.16,523.75,522.76,523.42,2594.0,523.16,523.75,522.76,523.42,2594.0
2024-08-12 12:30:00,523.42,523.48,522.85,523.13,691.0,523.42,523.48,522.85,523.13,691.0
2024-08-12 12:35:00,522.88,523.98,522.76,523.98,2334.0,522.88,523.98,522.76,523.98,2334.0
2024-08-12 12:40:00,523.98,523.98,521.73,522.57,1839.0,523.98,523.98,521.73,522.57,1839.0
2024-08-12 12:45:00,522.91,523.28,522.85,523.01,1049.0,522.91,523.28,522.85,523.01,1049.0
2024-08-12 12:50:00,522.32,523.05,522.32,522.63,1140.0,522.32,523.05,522.32,522.63,1140.0
2024-08-12 12:55:00,522.4,522.84,520.9,521.56,2386.0,522.4,522.84,520.9,521.56,2386.0
2024-08-12 13:00:00,520.13,520.75,519.94,520.6,2371.0,520.13,520.75,519.94,520.6,2371.0
2024-08-12 13:05:00,519.93,520.39,519.93,520.33,1886.0,519.93,520.39,519.93,520.33,1886.0
2024-08-12 13:10:00,520.19,520.78,520.06,520.43,1660.0,520.19,520.78,520.06,520.43,1660.0
2024-08-12 13:15:00,520.43,522.26,520.19,521.87,7106.0,520.43,522.26,520.19,521.87,7106.0
2024-08-12 13:20:00,521.69,522.9,521.69,522.9,3102.0,521.69,522.9,521.69,522.9,3102.0
2024-08-12 13:25:00,521.85,521.85,521.06,521.83,1775.0,521.85,521.85,521.06,521.83,1775.0
2024-08-12 13:30:00,521.88,522.15,521.72,521.84,1100.0,521.88,522.15,521.72,521.84,1100.0
2024-08-12 13:35:00,522.24,522.97,521.04,521.77,2431.0,522.24,522.97,521.04,521.77,2431.0
2024-08-12 13:40:00,521.86,521.86,521.06,521.13,1106.0,521.86,521.86,521.06,521.13,1106.0
2024-08-12 13:45:00,521.22,522.02,520.91,521.61,6429.0,521.22,522.02,520.91,521.61,6429.0
2024-08-12 13:50:00,521.61,521.85,520.52,521.4,5288.0,521.61,521.85,520.52,521.4,5288.0
2024-08-12 13:55:00,521.4,522.55,521.4,521.91,6363.0,521.4,522.55,521.4,521.91,6363.0
2024-08-12 14:00:00,521.74,521.95,521.3,521.31,425.0,521.74,521.95,521.3,521.31,425.0
2024-08-12 14:05:00,521.85,521.98,521.06,521.08,1037.0,521.85,521.98,521.06,521.08,1037.0
2024-08-12 14:10:00,521.42,522.11,521.41,522.11,938.0,521.42,522.11,521.41,522.11,938.0
2024-08-12 14:15:00,521.96,522.21,521.69,521.69,1155.0,521.96,522.21,521.69,521.69,1155.0
2024-08-12 14:20:00,521.37,522.26,521.35,521.79,1930.0,521.37,522.26,521.35,521.79,1930.0
2024-08-12 14:25:00,521.9,522.51,521.9,521.95,1057.0,521.9,522.51,521.9,521.95,1057.0
2024-08-12 14:30:00,521.44,521.93,520.97,521.74,900.0,521.44,521.93,520.97,521.74,900.0
2024-08-12 14:35:00,521.75,522.39,521.71,522.33,1203.0,521.75,522.39,521.71,522.33,1203.0
2024-08-12 14:40:00,522.21,522.5,521.62,521.89,1269.0,522.21,522.5,521.62,521.89,1269.0
2024-08-12 14:45:00,521.89,521.89,521.47,521.48,703.0,521.89,521.89,521.47,521.48,703.0
2024-08-12 14:50:00,521.34,522.04,521.29,521.38,3301.0,521.34,522.04,521.29,521.38,3301.0
2024-08-12 14:55:00,521.53,521.81,521.23,521.49,1400.0,521.53,521.81,521.23,521.49,1400.0
2024-08-12 15:00:00,521.52,522.21,521.48,521.82,2833.0,521.52,522.21,521.48,521.82,2833.0
2024-08-12 15:05:00,521.66,522.06,521.24,521.78,5157.0,521.66,522.06,521.24,521.78,5157.0
2024-08-12 15:10:00,521.62,521.96,521.18,521.34,3045.0,521.62,521.96,521.18,521.34,3045.0
2024-08-12 15:15:00,521.13,521.91,520.89,521.75,1750.0,521.13,521.91,520.89,521.75,1750.0
2024-08-12 15:20:00,521.64,521.64,521.56,521.57,1248.0,521.64,521.64,521.56,521.57,1248.0
2024-08-12 15:25:00,521.74,522.15,521.48,521.86,2696.0,521.74,522.15,521.48,521.86,2696.0
2024-08-12 15:30:00,521.87,522.67,521.87,521.91,3026.0,521.87,522.67,521.87,521.91,3026.0
2024-08-12 15:35:00,521.91,521.93,520.8,520.81,2548.0,521.91,521.93,520.8,520.81,2548.0
2024-08-12 15:40:00,520.85,521.22,520.03,520.55,4996.0,520.85,521.22,520.03,520.55,4996.0
2024-08-12 15:45:00,520.55,520.55,520.02,520.17,4442.0,520.55,520.55,520.02,520.17,4442.0
2024-08-12 15:50:00,519.93,520.82,518.77,520.79,11895.0,519.93,520.82,518.77,520.79,11895.0
2024-08-12 15:55:00,520.88,521.38,520.28,520.86,22612.0,520.88,521.38,520.28,520.86,22612.0
2024-08-13 09:30:00,530.0,532.09,527.43,529.76,17597.0,530.0,532.09,527.43,529.76,17597.0
2024-08-13 09:35:00,528.49,528.49,526.14,526.39,3169.0,528.49,528.49,526.14,526.39,3169.0
2024-08-13 09:40:00,526.77,528.29,526.14,528.29,2280.0,526.77,528.29,526.14,528.29,2280.0
2024-08-13 09:45:00,528.76,529.98,527.52,529.27,11726.0,528.76,529.98,527.52,529.27,11726.0
2024-08-13 09:50:00,529.38,532.0,529.37,529.72,2393.0,529.38,532.0,529.37,529.72,2393.0
2024-08-13 09:55:00,529.72,532.01,529.72,530.97,5445.0,529.72,532.01,529.72,530.97,5445.0
2024-08-13 10:00:00,530.19,531.39,529.61,531.05,4664.0,530.19,531.39,529.61,531.05,4664.0
2024-08-13 10:05:00,530.35,531.39,529.99,530.95,2705.0,530.35,531.39,529.99,530.95,2705.0
2024-08-13 10:10:00,530.25,531.27,530.25,530.32,400.0,530.25,531.27,530.25,530.32,400.0
2024-08-13 10:15:00,529.83,530.59,529.47,529.94,1181.0,529.83,530.59,529.47,529.94,1181.0
2024-08-13 10:20:00,529.0,529.83,528.0,529.42,1039.0,529.0,529.83,528.0,529.42,1039.0
2024-08-13 10:25:00,530.94,530.94,528.6,529.67,2559.0,530.94,530.94,528.6,529.67,2559.0
2024-08-13 10:30:00,529.5,530.1,528.69,529.25,1657.0,529.5,530.1,528.69,529.25,1657.0
2024-08-13 10:35:00,530.0,531.59,529.71,530.72,2412.0,530.0,531.59,529.71,530.72,2412.0
2024-08-13 10:40:00,531.27,532.18,530.9,531.45,1064.0,531.27,532.18,530.9,531.45,1064.0
2024-08-13 10:45:00,532.28,533.73,531.39,533.72,1667.0,532.28,533.73,531.39,533.72,1667.0
2024-08-13 10:50:00,533.66,533.66,532.01,532.28,3968.0,533.66,533.66,532.01,532.28,3968.0
2024-08-13 10:55:00,532.18,532.84,531.69,532.84,2200.0,532.18,532.84,531.69,532.84,2200.0
2024-08-13 11:00:00,532.29,533.29,532.28,532.84,2850.0,532.29,533.29,532.28,532.84,2850.0
2024-08-13 11:05:00,533.0,533.39,531.5,531.5,3437.0,533.0,533.39,531.5,531.5,3437.0
2024-08-13 11:10:00,531.73,531.8,531.73,531.8,400.0,531.73,531.8,531.73,531.8,400.0
2024-08-13 11:15:00,531.8,532.31,531.08,532.31,819.0,531.8,532.31,531.08,532.31,819.0
2024-08-13 11:20:00,531.23,531.24,530.4,531.04,2270.0,531.23,531.24,530.4,531.04,2270.0
2024-08-13 11:25:00,531.25,531.59,530.44,531.59,700.0,531.25,531.59,530.44,531.59,700.0
2024-08-13 11:30:00,531.69,531.87,530.64,531.52,1411.0,531.69,531.87,530.64,531.52,1411.0
2024-08-13 11:35:00,531.6,532.06,531.12,531.12,1167.0,531.6,532.06,531.12,531.12,1167.0
2024-08-13 11:40:00,531.11,531.71,531.11,531.56,1186.0,531.11,531.71,531.11,531.56,1186.0
2024-08-13 11:45:00,531.36,531.58,530.44,531.32,4093.0,531.36,531.58,530.44,531.32,4093.0
2024-08-13 11:50:00,531.32,531.32,530.37,530.84,1071.0,531.32,531.32,530.37,530.84,1071.0
2024-08-13 11:55:00,530.74,531.12,530.02,530.04,3438.0,530.74,531.12,530.02,530.04,3438.0
2024-08-13 12:00:00,529.5,530.74,529.34,530.22,6107.0,529.5,530.74,529.34,530.22,6107.0
2024-08-13 12:05:00,530.45,531.98,529.97,530.94,2249.0,530.45,531.98,529.97,530.94,2249.0
2024-08-13 12:10:00,530.89,531.38,530.6,530.61,1960.0,530.89,531.38,530.6,530.61,1960.0
2024-08-13 12:15:00,530.6,531.53,530.25,531.53,1810.0,530.6,531.53,530.25,531.53,1810.0
2024-08-13 12:20:00,531.89,532.41,531.89,532.4,827.0,531.89,532.41,531.89,532.4,827.0
2024-08-13 12:25:00,532.48,532.48,532.07,532.1,1253.0,532.48,532.48,532.07,532.1,1253.0
2024-08-13 12:30:00,531.75,531.96,531.42,531.86,1157.0,531.75,531.96,531.42,531.86,1157.0
2024-08-13 12:35:00,532.17,532.96,532.14,532.96,1254.0,532.17,532.96,532.14,532.96,1254.0
2024-08-13 12:40:00,533.06,533.49,533.05,533.05,325.0,533.06,533.49,533.05,533.05,325.0
2024-08-13 12:45:00,533.07,533.5,532.44,533.5,1588.0,533.07,533.5,532.44,533.5,1588.0
2024-08-13 12:50:00,533.49,533.5,532.88,532.88,2494.0,533.49,533.5,532.88,532.88,2494.0
2024-08-13 12:55:00,533.42,534.15,533.41,534.15,794.0,533.42,534.15,533.41,534.15,794.0
2024-08-13 13:00:00,534.35,534.38,533.58,533.79,944.0,534.35,534.38,533.58,533.79,944.0
2024-08-13 13:05:00,533.65,533.72,533.14,533.6,1206.0,533.65,533.72,533.14,533.6,1206.0
2024-08-13 13:10:00,532.96,533.3,532.57,533.3,606.0,532.96,533.3,532.57,533.3,606.0
2024-08-13 13:15:00,533.22,533.22,531.91,532.38,2700.0,533.22,533.22,531.91,532.38,2700.0
2024-08-13 13:20:00,532.36,532.83,532.13,532.39,1650.0,532.36,532.83,532.13,532.39,1650.0
2024-08-13 13:25:00,531.86,533.25,531.71,532.41,4280.0,531.86,533.25,531.71,532.41,4280.0
2024-08-13 13:30:00,532.22,533.34,532.22,532.94,612.0,532.22,533.34,532.22,532.94,612.0
2024-08-13 13:35:00,532.17,533.3,531.95,533.01,1600.0,532.17,533.3,531.95,533.01,1600.0
2024-08-13 13:40:00,533.01,533.5,532.89,533.34,2767.0,533.01,533.5,532.89,533.34,2767.0
2024-08-13 13:45:00,533.36,533.44,530.38,531.64,6929.0,533.36,533.44,530.38,531.64,6929.0
2024-08-13 13:50:00,531.39,531.7,530.74,531.59,1300.0,531.39,531.7,530.74,531.59,1300.0
2024-08-13 13:55:00,531.97,532.13,531.95,532.13,900.0,531.97,532.13,531.95,532.13,900.0
2024-08-13 14:00:00,532.42,532.42,532.0,532.05,400.0,532.42,532.42,532.0,532.05,400.0
2024-08-13 14:05:00,532.13,532.16,531.97,531.98,610.0,532.13,532.16,531.97,531.98,610.0
2024-08-13 14:10:00,532.01,532.59,532.01,532.13,1107.0,532.01,532.59,532.01,532.13,1107.0
2024-08-13 14:15:00,531.51,531.51,530.87,531.14,700.0,531.51,531.51,530.87,531.14,700.0
2024-08-13 14:20:00,531.06,531.93,531.06,531.93,748.0,531.06,531.93,531.06,531.93,748.0
2024-08-13 14:25:00,532.02,532.12,532.02,532.12,200.0,532.02,532.12,532.02,532.12,200.0
2024-08-13 14:30:00,532.12,532.22,531.9,531.9,1241.0,532.12,532.22,531.9,531.9,1241.0
2024-08-13 14:35:00,532.29,533.0,532.2,533.0,1260.0,532.29,533.0,532.2,533.0,1260.0
2024-08-13 14:40:00,533.04,533.04,532.04,532.5,2624.0,533.04,533.04,532.04,532.5,2624.0
2024-08-13 14:45:00,532.25,532.32,530.63,530.87,6244.0,532.25,532.32,530.63,530.87,6244.0
2024-08-13 14:50:00,530.89,530.9,530.21,530.4,3771.0,530.89,530.9,530.21,530.4,3771.0
2024-08-13 14:55:00,530.0,530.25,529.65,530.25,1543.0,530.0,530.25,529.65,530.25,1543.0
2024-08-13 15:00:00,530.2,530.71,529.9,530.43,2171.0,530.2,530.71,529.9,530.43,2171.0
2024-08-13 15:05:00,530.64,530.64,529.64,529.9,1563.0,530.64,530.64,529.64,529.9,1563.0
2024-08-13 15:10:00,529.93,530.41,529.76,530.4,1461.0,529.93,530.41,529.76,530.4,1461.0
2024-08-13 15:15:00,529.86,530.55,529.67,529.72,1361.0,529.86,530.55,529.67,529.72,1361.0
2024-08-13 15:20:00,530.38,530.39,528.92,529.44,3457.0,530.38,530.39,528.92,529.44,3457.0
2024-08-13 15:25:00,529.44,529.73,529.0,529.07,1942.0,529.44,529.73,529.0,529.07,1942.0
2024-08-13 15:30:00,529.09,530.05,529.09,529.36,2000.0,529.09,530.05,529.09,529.36,2000.0
2024-08-13 15:35:00,529.37,529.55,527.84,528.63,4096.0,529.37,529.55,527.84,528.63,4096.0
2024-08-13 15:40:00,528.41,529.71,528.4,529.41,1554.0,528.41,529.71,528.4,529.41,1554.0
2024-08-13 15:45:00,529.42,530.96,529.41,530.5,6719.0,529.42,530.96,529.41,530.5,6719.0
2024-08-13 15:50:00,530.19,530.68,528.14,529.08,11902.0,530.19,530.68,528.14,529.08,11902.0
2024-08-13 15:55:00,529.92,529.99,528.33,528.38,29094.0,529.92,529.99,528.33,528.38,29094.0
2024-08-14 09:30:00,530.41,533.56,530.0,530.0,7852.0,530.41,533.56,530.0,530.0,7852.0
2024-08-14 09:35:00,531.6,531.88,530.41,530.41,1300.0,531.6,531.88,530.41,530.41,1300.0
2024-08-14 09:40:00,531.18,531.98,526.5,526.5,2135.0,531.18,531.98,526.5,526.5,2135.0
2024-08-14 09:45:00,527.62,531.49,527.62,529.66,2096.0,527.62,531.49,527.62,529.66,2096.0
2024-08-14 09:50:00,529.65,529.65,526.88,526.89,2528.0,529.65,529.65,526.88,526.89,2528.0
2024-08-14 09:55:00,526.84,527.9,526.17,526.76,2025.0,526.84,527.9,526.17,526.76,2025.0
2024-08-14 10:00:00,526.9,529.46,525.22,528.78,5312.0,526.9,529.46,525.22,528.78,5312.0
2024-08-14 10:05:00,527.96,527.96,527.4,527.4,342.0,527.96,527.96,527.4,527.4,342.0
2024-08-14 10:10:00,525.22,526.15,524.21,525.68,2542.0,525.22,526.15,524.21,525.68,2542.0
2024-08-14 10:15:00,525.8,527.34,525.8,526.77,1518.0,525.8,527.34,525.8,526.77,1518.0
2024-08-14 10:20:00,526.8,528.21,526.03,527.7,3339.0,526.8,528.21,526.03,527.7,3339.0
2024-08-14 10:25:00,528.48,528.48,527.03,527.74,2850.0,528.48,528.48,527.03,527.74,2850.0
2024-08-14 10:30:00,527.74,528.03,524.58,525.56,4326.0,527.74,528.03,524.58,525.56,4326.0
2024-08-14 10:35:00,525.68,527.93,525.68,527.32,1660.0,525.68,527.93,525.68,527.32,1660.0
2024-08-14 10:40:00,527.47,529.68,527.47,528.51,4679.0,527.47,529.68,527.47,528.51,4679.0
2024-08-14 10:45:00,528.51,529.73,527.32,529.73,3059.0,528.51,529.73,527.32,529.73,3059.0
2024-08-14 10:50:00,529.62,530.68,528.29,529.9,5951.0,529.62,530.68,528.29,529.9,5951.0
2024-08-14 10:55:00,529.73,529.73,527.32,529.02,17179.0,529.73,529.73,527.32,529.02,17179.0
2024-08-14 11:00:00,529.19,530.39,528.85,530.0,4812.0,529.19,530.39,528.85,530.0,4812.0
2024-08-14 11:05:00,529.85,529.85,528.22,528.37,1920.0,529.85,529.85,528.22,528.37,1920.0
2024-08-14 11:10:00,529.4,529.85,528.58,529.85,2300.0,529.4,529.85,528.58,529.85,2300.0
2024-08-14 11:15:00,529.85,530.63,529.77,530.29,892.0,529.85,530.63,529.77,530.29,892.0
2024-08-14 11:20:00,530.39,530.55,530.38,530.55,500.0,530.39,530.55,530.38,530.55,500.0
2024-08-14 11:25:00,530.44,530.96,530.3,530.31,1788.0,530.44,530.96,530.3,530.31,1788.0
2024-08-14 11:30:00,530.49,531.0,530.03,530.81,2969.0,530.49,531.0,530.03,530.81,2969.0
2024-08-14 11:35:00,530.68,531.33,530.52,530.94,1000.0,530.68,531.33,530.52,530.94,1000.0
2024-08-14 11:40:00,530.94,531.65,530.41,530.89,4163.0,530.94,531.65,530.41,530.89,4163.0
2024-08-14 11:45:00,531.75,532.22,530.71,531.9,4672.0,531.75,532.22,530.71,531.9,4672.0
2024-08-14 11:50:00,532.15,533.39,532.0,533.39,1420.0,532.15,533.39,532.0,533.39,1420.0
2024-08-14 11:55:00,533.58,534.0,532.83,533.32,6299.0,533.58,534.0,532.83,533.32,6299.0
2024-08-14 12:00:00,533.32,533.64,532.88,533.3,918.0,533.32,533.64,532.88,533.3,918.0
2024-08-14 12:05:00,533.23,533.67,532.19,532.92,5245.0,533.23,533.67,532.19,532.92,5245.0
2024-08-14 12:10:00,533.55,533.55,532.72,532.79,365.0,533.55,533.55,532.72,532.79,365.0
2024-08-14 12:15:00,532.06,532.06,531.09,531.26,1300.0,532.06,532.06,531.09,531.26,1300.0
2024-08-14 12:20:00,531.26,531.26,529.23,529.62,3058.0,531.26,531.26,529.23,529.62,3058.0
2024-08-14 12:25:00,529.65,529.66,528.91,528.91,2382.0,529.65,529.66,528.91,528.91,2382.0
2024-08-14 12:30:00,529.62,530.14,529.06,529.47,3334.0,529.62,530.14,529.06,529.47,3334.0
2024-08-14 12:35:00,529.56,529.87,529.16,529.87,1354.0,529.56,529.87,529.16,529.87,1354.0
2024-08-14 12:40:00,529.78,530.91,529.4,529.4,3010.0,529.78,530.91,529.4,529.4,3010.0
2024-08-14 12:45:00,528.07,529.15,528.07,528.38,625.0,528.07,529.15,528.07,528.38,625.0
2024-08-14 12:50:00,529.24,530.15,528.38,529.95,2908.0,529.24,530.15,528.38,529.95,2908.0
2024-08-14 12:55:00,529.99,530.86,529.98,530.0,1554.0,529.99,530.86,529.98,530.0,1554.0
2024-08-14 13:00:00,530.0,531.12,530.0,530.06,1554.0,530.0,531.12,530.0,530.06,1554.0
2024-08-14 13:05:00,530.34,531.44,530.23,531.19,4800.0,530.34,531.44,530.23,531.19,4800.0
2024-08-14 13:10:00,531.19,531.19,529.27,529.9,1700.0,531.19,531.19,529.27,529.9,1700.0
2024-08-14 13:15:00,529.9,530.69,529.9,530.59,947.0,529.9,530.69,529.9,530.59,947.0
2024-08-14 13:20:00,530.48,530.7,529.64,530.25,1509.0,530.48,530.7,529.64,530.25,1509.0
2024-08-14 13:25:00,529.62,530.07,529.17,529.42,1000.0,529.62,530.07,529.17,529.42,1000.0
2024-08-14 13:30:00,529.31,530.38,529.31,530.07,1865.0,529.31,530.38,529.31,530.07,1865.0
2024-08-14 13:35:00,530.01,530.02,528.47,528.47,2828.0,530.01,530.02,528.47,528.47,2828.0
2024-08-14 13:40:00,528.83,529.78,528.62,529.14,8380.0,528.83,529.78,528.62,529.14,8380.0
2024-08-14 13:45:00,528.99,529.46,528.64,529.17,2400.0,528.99,529.46,528.64,529.17,2400.0
2024-08-14 13:50:00,529.17,529.17,528.64,528.81,601.0,529.17,529.17,528.64,528.81,601.0
2024-08-14 13:55:00,529.24,530.05,529.21,529.21,2581.0,529.24,530.05,529.21,529.21,2581.0
2024-08-14 14:00:00,529.15,529.19,528.31,528.84,900.0,529.15,529.19,528.31,528.84,900.0
2024-08-14 14:05:00,528.84,529.41,528.84,529.21,1800.0,528.84,529.41,528.84,529.21,1800.0
2024-08-14 14:10:00,529.24,529.95,528.44,529.2,2532.0,529.24,529.95,528.44,529.2,2532.0
2024-08-14 14:15:00,529.54,529.74,528.73,529.29,5823.0,529.54,529.74,528.73,529.29,5823.0
2024-08-14 14:20:00,529.32,530.68,528.71,529.8,2611.0,529.32,530.68,528.71,529.8,2611.0
2024-08-14 14:25:00,530.25,530.28,530.25,530.28,200.0,530.25,530.28,530.25,530.28,200.0
2024-08-14 14:30:00,530.75,530.98,530.56,530.56,1443.0,530.75,530.98,530.56,530.56,1443.0
2024-08-14 14:35:00,530.47,530.89,529.59,530.19,1221.0,530.47,530.89,529.59,530.19,1221.0
2024-08-14 14:40:00,530.5,530.5,530.35,530.35,700.0,530.5,530.5,530.35,530.35,700.0
2024-08-14 14:45:00,530.51,530.51,530.51,530.51,301.0,530.51,530.51,530.51,530.51,301.0
2024-08-14 14:50:00,530.69,530.7,530.69,530.69,161.0,530.69,530.7,530.69,530.69,161.0
2024-08-14 14:55:00,531.33,531.85,531.24,531.59,700.0,531.33,531.85,531.24,531.59,700.0
2024-08-14 15:00:00,531.47,531.54,530.81,531.06,3689.0,531.47,531.54,530.81,531.06,3689.0
2024-08-14 15:05:00,531.05,531.3,530.53,530.6,3090.0,531.05,531.3,530.53,530.6,3090.0
2024-08-14 15:10:00,530.18,530.3,529.22,529.49,1832.0,530.18,530.3,529.22,529.49,1832.0
2024-08-14 15:15:00,529.51,530.24,529.48,530.24,1160.0,529.51,530.24,529.48,530.24,1160.0
2024-08-14 15:20:00,529.3,529.3,529.04,529.27,1194.0,529.3,529.3,529.04,529.27,1194.0
2024-08-14 15:25:00,529.04,529.36,529.04,529.36,332.0,529.04,529.36,529.04,529.36,332.0
2024-08-14 15:30:00,528.94,528.95,527.52,527.52,5527.0,528.94,528.95,527.52,527.52,5527.0
2024-08-14 15:35:00,527.79,529.04,527.65,528.38,2444.0,527.79,529.04,527.65,528.38,2444.0
2024-08-14 15:40:00,528.32,529.15,528.31,529.15,1378.0,528.32,529.15,528.31,529.15,1378.0
2024-08-14 15:45:00,529.26,529.77,528.86,529.77,1750.0,529.26,529.77,528.86,529.77,1750.0
2024-08-14 15:50:00,530.56,531.08,528.87,531.08,4487.0,530.56,531.08,528.87,531.08,4487.0
2024-08-14 15:55:00,531.12,532.23,530.34,530.76,19161.0,531.12,532.23,530.34,530.76,19161.0
2024-08-15 09:30:00,541.68,541.68,538.5,538.5,7853.0,541.68,541.68,538.5,538.5,7853.0
2024-08-15 09:35:00,542.88,545.0,542.5,543.39,1878.0,542.88,545.0,542.5,543.39,1878.0
2024-08-15 09:40:00,544.0,544.0,540.1,540.1,933.0,544.0,544.0,540.1,540.1,933.0
2024-08-15 09:45:00,540.97,542.9,540.43,541.34,1228.0,540.97,542.9,540.43,541.34,1228.0
2024-08-15 09:50:00,542.68,544.7,542.68,544.7,1245.0,542.68,544.7,542.68,544.7,1245.0
2024-08-15 09:55:00,545.49,545.49,543.77,543.77,3662.0,545.49,545.49,543.77,543.77,3662.0
2024-08-15 10:00:00,544.89,546.42,544.42,544.42,2103.0,544.89,546.42,544.42,544.42,2103.0
2024-08-15 10:05:00,545.01,546.4,544.31,545.85,2120.0,545.01,546.4,544.31,545.85,2120.0
2024-08-15 10:10:00,545.64,547.34,544.84,545.86,6326.0,545.64,547.34,544.84,545.86,6326.0
2024-08-15 10:15:00,545.7,546.71,544.6,545.67,6619.0,545.7,546.71,544.6,545.67,6619.0
2024-08-15 10:20:00,546.45,547.67,545.77,547.67,1950.0,546.45,547.67,545.77,547.67,1950.0
2024-08-15 10:25:00,548.69,548.69,547.57,547.71,2349.0,548.69,548.69,547.57,547.71,2349.0
2024-08-15 10:30:00,547.59,547.59,546.43,546.44,2761.0,547.59,547.59,546.43,546.44,2761.0
2024-08-15 10:35:00,547.09,547.84,547.01,547.48,2098.0,547.09,547.84,547.01,547.48,2098.0
2024-08-15 10:40:00,547.12,547.7,546.29,546.29,2006.0,547.12,547.7,546.29,546.29,2006.0
2024-08-15 10:45:00,546.56,547.36,546.39,547.0,3951.0,546.56,547.36,546.39,547.0,3951.0
2024-08-15 10:50:00,547.17,547.17,546.56,547.03,495.0,547.17,547.17,546.56,547.03,495.0
2024-08-15 10:55:00,546.47,546.71,545.34,545.83,3151.0,546.47,546.71,545.34,545.83,3151.0
2024-08-15 11:00:00,545.83,545.83,544.89,544.89,1655.0,545.83,545.83,544.89,544.89,1655.0
2024-08-15 11:05:00,545.4,545.41,543.69,543.69,2720.0,545.4,545.41,543.69,543.69,2720.0
2024-08-15 11:10:00,543.73,545.3,543.65,544.68,3224.0,543.73,545.3,543.65,544.68,3224.0
2024-08-15 11:15:00,544.81,546.41,543.9,544.27,3299.0,544.81,546.41,543.9,544.27,3299.0
2024-08-15 11:20:00,544.67,544.85,543.85,544.6,1500.0,544.67,544.85,543.85,544.6,1500.0
2024-08-15 11:25:00,544.57,544.98,544.07,544.07,1041.0,544.57,544.98,544.07,544.07,1041.0
2024-08-15 11:30:00,544.1,544.55,544.03,544.23,1624.0,544.1,544.55,544.03,544.23,1624.0
2024-08-15 11:35:00,544.76,546.28,544.24,546.28,800.0,544.76,546.28,544.24,546.28,800.0
2024-08-15 11:40:00,545.72,546.42,545.5,546.42,1606.0,545.72,546.42,545.5,546.42,1606.0
2024-08-15 11:45:00,546.4,546.4,545.55,545.71,2348.0,546.4,546.4,545.55,545.71,2348.0
2024-08-15 11:50:00,545.96,546.01,545.39,546.0,1025.0,545.96,546.01,545.39,546.0,1025.0
2024-08-15 11:55:00,546.53,547.04,546.03,546.03,2100.0,546.53,547.04,546.03,546.03,2100.0
2024-08-15 12:00:00,545.89,546.96,545.89,546.96,806.0,545.89,546.96,545.89,546.96,806.0
2024-08-15 12:05:00,546.68,546.92,546.68,546.91,392.0,546.68,546.92,546.68,546.91,392.0
2024-08-15 12:10:00,546.96,547.0,546.59,546.7,968.0,546.96,547.0,546.59,546.7,968.0
2024-08-15 12:15:00,546.99,547.95,546.69,547.27,1923.0,546.99,547.95,546.69,547.27,1923.0
2024-08-15 12:20:00,548.0,548.29,547.97,548.29,540.0,548.0,548.29,547.97,548.29,540.0
2024-08-15 12:25:00,547.95,548.12,547.39,547.72,1750.0,547.95,548.12,547.39,547.72,1750.0
2024-08-15 12:30:00,548.22,548.22,546.76,547.06,2405.0,548.22,548.22,546.76,547.06,2405.0
2024-08-15 12:35:00,547.28,547.49,546.94,547.49,1250.0,547.28,547.49,546.94,547.49,1250.0
2024-08-15 12:40:00,546.92,546.92,545.94,546.38,2550.0,546.92,546.92,545.94,546.38,2550.0
2024-08-15 12:45:00,546.39,546.55,545.7,546.1,1232.0,546.39,546.55,545.7,546.1,1232.0
2024-08-15 12:50:00,546.22,546.83,546.04,546.3,1837.0,546.22,546.83,546.04,546.3,1837.0
2024-08-15 12:55:00,546.31,546.86,545.86,546.08,3209.0,546.31,546.86,545.86,546.08,3209.0
2024-08-15 13:00:00,545.97,546.47,545.97,546.23,1100.0,545.97,546.47,545.97,546.23,1100.0
2024-08-15 13:05:00,546.53,546.53,545.8,546.07,330.0,546.53,546.53,545.8,546.07,330.0
2024-08-15 13:10:00,545.55,545.98,545.55,545.92,600.0,545.55,545.98,545.55,545.92,600.0
2024-08-15 13:15:00,545.84,546.4,545.61,546.3,3453.0,545.84,546.4,545.61,546.3,3453.0
2024-08-15 13:20:00,545.58,545.72,545.57,545.61,540.0,545.58,545.72,545.57,545.61,540.0
2024-08-15 13:25:00,545.71,546.33,545.56,545.76,3086.0,545.71,546.33,545.56,545.76,3086.0
2024-08-15 13:30:00,545.85,546.58,545.85,545.93,856.0,545.85,546.58,545.85,545.93,856.0
2024-08-15 13:35:00,545.9,547.01,545.9,546.91,1964.0,545.9,547.01,545.9,546.91,1964.0
2024-08-15 13:40:00,546.66,547.52,546.62,547.03,1832.0,546.66,547.52,546.62,547.03,1832.0
2024-08-15 13:45:00,547.12,547.86,547.12,547.39,1525.0,547.12,547.86,547.12,547.39,1525.0
2024-08-15 13:50:00,547.39,547.39,547.39,547.39,0.0,547.39,547.39,547.39,547.39,0.0
2024-08-15 13:55:00,547.3,547.3,546.81,547.2,1801.0,547.3,547.3,546.81,547.2,1801.0
2024-08-15 14:00:00,547.45,547.45,547.12,547.24,600.0,547.45,547.45,547.12,547.24,600.0
2024-08-15 14:05:00,547.13,547.15,547.05,547.15,650.0,547.13,547.15,547.05,547.15,650.0
2024-08-15 14:10:00,547.3,547.3,546.61,546.61,1617.0,547.3,547.3,546.61,546.61,1617.0
2024-08-15 14:15:00,546.38,546.86,546.22,546.56,1650.0,546.38,546.86,546.22,546.56,1650.0
2024-08-15 14:20:00,546.69,546.85,546.27,546.52,1700.0,546.69,546.85,546.27,546.52,1700.0
2024-08-15 14:25:00,546.52,546.61,546.06,546.06,2732.0,546.52,546.61,546.06,546.06,2732.0
2024-08-15 14:30:00,545.95,546.21,545.36,545.37,1550.0,545.95,546.21,545.36,545.37,1550.0
2024-08-15 14:35:00,545.64,546.03,545.54,545.9,4474.0,545.64,546.03,545.54,545.9,4474.0
2024-08-15 14:40:00,545.81,546.48,545.77,546.45,2288.0,545.81,546.48,545.77,546.45,2288.0
2024-08-15 14:45:00,546.11,546.87,546.11,546.67,1130.0,546.11,546.87,546.11,546.67,1130.0
2024-08-15 14:50:00,546.53,546.66,546.08,546.58,2359.0,546.53,546.66,546.08,546.58,2359.0
2024-08-15 14:55:00,546.57,547.32,546.57,546.97,1979.0,546.57,547.32,546.57,546.97,1979.0
2024-08-15 15:00:00,546.78,546.87,546.19,546.66,1935.0,546.78,546.87,546.19,546.66,1935.0
2024-08-15 15:05:00,547.23,547.43,547.23,547.42,625.0,547.23,547.43,547.23,547.42,625.0
2024-08-15 15:10:00,547.55,547.55,547.07,547.24,1510.0,547.55,547.55,547.07,547.24,1510.0
2024-08-15 15:15:00,547.63,548.25,547.63,547.85,2551.0,547.63,548.25,547.63,547.85,2551.0
2024-08-15 15:20:00,547.51,548.71,547.5,548.71,1401.0,547.51,548.71,547.5,548.71,1401.0
2024-08-15 15:25:00,548.28,548.32,547.94,548.13,1700.0,548.28,548.32,547.94,548.13,1700.0
2024-08-15 15:30:00,548.25,548.27,547.85,547.88,2211.0,548.25,548.27,547.85,547.88,2211.0
2024-08-15 15:35:00,547.98,548.29,547.37,548.29,2887.0,547.98,548.29,547.37,548.29,2887.0
2024-08-15 15:40:00,548.05,548.99,548.0,548.99,4428.0,548.05,548.99,548.0,548.99,4428.0
2024-08-15 15:45:00,548.52,548.66,547.85,548.02,6645.0,548.52,548.66,547.85,548.02,6645.0
2024-08-15 15:50:00,547.9,548.69,547.48,547.89,10537.0,547.9,548.69,547.48,547.89,10537.0
2024-08-15 15:55:00,548.77,549.29,546.87,548.42,32818.0,548.77,549.29,546.87,548.42,32818.0
2024-08-16 09:30:00,547.99,549.59,545.15,547.26,41393.0,547.99,549.59,545.15,547.26,41393.0
2024-08-16 09:35:00,545.04,545.83,543.9,544.29,4987.0,545.04,545.83,543.9,544.29,4987.0
2024-08-16 09:40:00,544.25,546.96,544.25,544.26,1900.0,544.25,546.96,544.25,544.26,1900.0
2024-08-16 09:45:00,543.96,545.28,543.96,544.4,1401.0,543.96,545.28,543.96,544.4,1401.0
2024-08-16 09:50:00,545.04,546.38,545.03,545.15,4240.0,545.04,546.38,545.03,545.15,4240.0
2024-08-16 09:55:00,545.57,545.57,543.38,543.39,1118.0,545.57,545.57,543.38,543.39,1118.0
2024-08-16 10:00:00,544.71,546.96,544.32,546.42,1780.0,544.71,546.96,544.32,546.42,1780.0
2024-08-16 10:05:00,546.92,548.0,546.07,547.06,1710.0,546.92,548.0,546.07,547.06,1710.0
2024-08-16 10:10:00,546.09,546.56,544.4,544.4,3145.0,546.09,546.56,544.4,544.4,3145.0
2024-08-16 10:15:00,545.24,547.14,545.13,547.14,2711.0,545.24,547.14,545.13,547.14,2711.0
2024-08-16 10:20:00,547.79,547.79,546.57,547.45,1320.0,547.79,547.79,546.57,547.45,1320.0
2024-08-16 10:25:00,547.69,547.9,546.52,547.33,981.0,547.69,547.9,546.52,547.33,981.0
2024-08-16 10:30:00,547.89,549.31,547.88,548.38,3810.0,547.89,549.31,547.88,548.38,3810.0
2024-08-16 10:35:00,549.58,549.58,547.83,548.31,1355.0,549.58,549.58,547.83,548.31,1355.0
2024-08-16 10:40:00,548.68,548.68,546.99,548.03,2400.0,548.68,548.68,546.99,548.03,2400.0
2024-08-16 10:45:00,547.3,547.77,546.1,546.1,970.0,547.3,547.77,546.1,546.1,970.0
2024-08-16 10:50:00,546.11,547.49,545.49,546.6,2118.0,546.11,547.49,545.49,546.6,2118.0
2024-08-16 10:55:00,546.49,546.64,546.17,546.47,700.0,546.49,546.64,546.17,546.47,700.0
2024-08-16 11:00:00,546.2,547.19,545.45,547.02,3500.0,546.2,547.19,545.45,547.02,3500.0
2024-08-16 11:05:00,546.66,547.15,546.66,546.75,1400.0,546.66,547.15,546.66,546.75,1400.0
2024-08-16 11:10:00,547.37,547.45,546.12,547.43,3113.0,547.37,547.45,546.12,547.43,3113.0
2024-08-16 11:15:00,546.89,547.81,545.89,546.46,2107.0,546.89,547.81,545.89,546.46,2107.0
2024-08-16 11:20:00,546.07,547.24,546.07,547.1,2185.0,546.07,547.24,546.07,547.1,2185.0
2024-08-16 11:25:00,547.1,547.61,546.99,547.61,800.0,547.1,547.61,546.99,547.61,800.0
2024-08-16 11:30:00,547.77,548.75,546.1,547.6,1612.0,547.77,548.75,546.1,547.6,1612.0
2024-08-16 11:35:00,547.62,548.69,547.61,548.69,721.0,547.62,548.69,547.61,548.69,721.0
2024-08-16 11:40:00,548.84,548.9,548.71,548.72,400.0,548.84,548.9,548.71,548.72,400.0
2024-08-16 11:45:00,548.62,549.3,548.3,548.84,734.0,548.62,549.3,548.3,548.84,734.0
2024-08-16 11:50:00,548.84,548.84,547.93,548.79,880.0,548.84,548.84,547.93,548.79,880.0
2024-08-16 11:55:00,548.85,548.85,548.85,548.85,300.0,548.85,548.85,548.85,548.85,300.0
2024-08-16 12:00:00,548.73,548.79,548.73,548.79,200.0,548.73,548.79,548.73,548.79,200.0
2024-08-16 12:05:00,549.3,549.53,549.12,549.12,1969.0,549.3,549.53,549.12,549.12,1969.0
2024-08-16 12:10:00,549.55,550.0,549.1,550.0,2983.0,549.55,550.0,549.1,550.0,2983.0
2024-08-16 12:15:00,550.05,550.7,550.04,550.7,400.0,550.05,550.7,550.04,550.7,400.0
2024-08-16 12:20:00,550.12,550.61,549.84,550.61,1300.0,550.12,550.61,549.84,550.61,1300.0
2024-08-16 12:25:00,550.61,551.75,550.6,551.55,3005.0,550.61,551.75,550.6,551.55,3005.0
2024-08-16 12:30:00,551.52,552.41,551.26,552.17,2600.0,551.52,552.41,551.26,552.17,2600.0
2024-08-16 12:35:00,552.25,552.66,551.96,552.2,2300.0,552.25,552.66,551.96,552.2,2300.0
2024-08-16 12:40:00,552.19,552.33,552.18,552.23,700.0,552.19,552.33,552.18,552.23,700.0
2024-08-16 12:45:00,552.22,553.21,552.22,552.65,3072.0,552.22,553.21,552.22,552.65,3072.0
2024-08-16 12:50:00,552.52,553.88,552.51,553.77,1610.0,552.52,553.88,552.51,553.77,1610.0
2024-08-16 12:55:00,553.88,553.88,553.28,553.68,1606.0,553.88,553.88,553.28,553.68,1606.0
2024-08-16 13:00:00,553.68,553.79,553.11,553.35,1825.0,553.68,553.79,553.11,553.35,1825.0
2024-08-16 13:05:00,553.01,553.19,552.09,552.4,4788.0,553.01,553.19,552.09,552.4,4788.0
2024-08-16 13:10:00,552.48,552.48,552.47,552.48,100.0,552.48,552.48,552.47,552.48,100.0
2024-08-16 13:15:00,552.44,552.83,552.44,552.51,400.0,552.44,552.83,552.44,552.51,400.0
2024-08-16 13:20:00,552.51,552.51,552.51,552.51,0.0,552.51,552.51,552.51,552.51,0.0
2024-08-16 13:25:00,552.85,552.85,551.98,552.27,1511.0,552.85,552.85,551.98,552.27,1511.0
2024-08-16 13:30:00,551.92,552.07,551.72,551.76,1018.0,551.92,552.07,551.72,551.76,1018.0
2024-08-16 13:35:00,551.76,552.43,551.76,552.21,1101.0,551.76,552.43,551.76,552.21,1101.0
2024-08-16 13:40:00,552.43,554.08,552.42,554.08,3927.0,552.43,554.08,552.42,554.08,3927.0
2024-08-16 13:45:00,553.83,553.83,552.99,552.99,2100.0,553.83,553.83,552.99,552.99,2100.0
2024-08-16 13:50:00,553.04,553.14,552.52,552.52,1674.0,553.04,553.14,552.52,552.52,1674.0
2024-08-16 13:55:00,552.77,553.46,552.72,553.19,1432.0,552.77,553.46,552.72,553.19,1432.0
2024-08-16 14:00:00,553.35,553.61,552.56,552.57,2904.0,553.35,553.61,552.56,552.57,2904.0
2024-08-16 14:05:00,552.15,552.16,551.58,551.58,300.0,552.15,552.16,551.58,551.58,300.0
2024-08-16 14:10:00,551.55,551.55,551.39,551.39,1121.0,551.55,551.55,551.39,551.39,1121.0
2024-08-16 14:15:00,551.49,551.82,551.48,551.64,1407.0,551.49,551.82,551.48,551.64,1407.0
2024-08-16 14:20:00,551.43,551.67,551.42,551.51,1225.0,551.43,551.67,551.42,551.51,1225.0
2024-08-16 14:25:00,551.9,552.25,551.89,552.18,1504.0,551.9,552.25,551.89,552.18,1504.0
2024-08-16 14:30:00,552.4,552.46,551.59,551.86,1702.0,552.4,552.46,551.59,551.86,1702.0
2024-08-16 14:35:00,552.19,552.19,551.64,551.71,1700.0,552.19,552.19,551.64,551.71,1700.0
2024-08-16 14:40:00,551.69,551.69,551.65,551.66,300.0,551.69,551.69,551.65,551.66,300.0
2024-08-16 14:45:00,551.65,551.7,551.19,551.26,2025.0,551.65,551.7,551.19,551.26,2025.0
2024-08-16 14:50:00,551.06,551.06,550.36,550.36,1300.0,551.06,551.06,550.36,550.36,1300.0
2024-08-16 14:55:00,551.13,551.74,551.0,551.74,4250.0,551.13,551.74,551.0,551.74,4250.0
2024-08-16 15:00:00,551.5,551.64,551.41,551.45,1100.0,551.5,551.64,551.41,551.45,1100.0
2024-08-16 15:05:00,551.39,551.61,551.13,551.3,1700.0,551.39,551.61,551.13,551.3,1700.0
2024-08-16 15:10:00,551.34,551.34,550.25,550.33,3333.0,551.34,551.34,550.25,550.33,3333.0
2024-08-16 15:15:00,550.01,550.32,549.99,550.13,1295.0,550.01,550.32,549.99,550.13,1295.0
2024-08-16 15:20:00,549.96,549.96,549.41,549.43,1753.0,549.96,549.96,549.41,549.43,1753.0
2024-08-16 15:25:00,549.43,549.9,549.31,549.46,5075.0,549.43,549.9,549.31,549.46,5075.0
2024-08-16 15:30:00,549.46,549.88,549.31,549.47,1426.0,549.46,549.88,549.31,549.47,1426.0
2024-08-16 15:35:00,549.31,549.62,549.1,549.37,2336.0,549.31,549.62,549.1,549.37,2336.0
2024-08-16 15:40:00,549.18,549.47,548.54,548.54,4101.0,549.18,549.47,548.54,548.54,4101.0
2024-08-16 15:45:00,548.76,548.76,547.68,548.49,5088.0,548.76,548.76,547.68,548.49,5088.0
2024-08-16 15:50:00,548.65,549.0,548.0,548.81,12496.0,548.65,549.0,548.0,548.81,12496.0
2024-08-16 15:55:00,549.01,549.78,548.7,549.06,18792.0,549.01,549.78,548.7,549.06,18792.0
2024-08-19 09:30:00,549.0,550.68,546.05,548.91,11064.0,549.0,550.68,546.05,548.91,11064.0
2024-08-19 09:35:00,549.05,549.05,546.84,548.28,2277.0,549.05,549.05,546.84,548.28,2277.0
2024-08-19 09:40:00,547.88,549.0,547.88,548.41,709.0,547.88,549.0,547.88,548.41,709.0
2024-08-19 09:45:00,548.47,549.0,547.13,548.31,2746.0,548.47,549.0,547.13,548.31,2746.0
2024-08-19 09:50:00,548.29,548.31,546.06,546.4,1936.0,548.29,548.31,546.06,546.4,1936.0
2024-08-19 09:55:00,546.46,547.15,546.0,546.86,2628.0,546.46,547.15,546.0,546.86,2628.0
2024-08-19 10:00:00,547.34,547.52,545.47,546.64,1463.0,547.34,547.52,545.47,546.64,1463.0
2024-08-19 10:05:00,546.25,548.31,545.89,547.07,3135.0,546.25,548.31,545.89,547.07,3135.0
2024-08-19 10:10:00,547.45,547.84,546.77,547.32,2400.0,547.45,547.84,546.77,547.32,2400.0
2024-08-19 10:15:00,547.56,547.98,545.24,545.24,5322.0,547.56,547.98,545.24,545.24,5322.0
2024-08-19 10:20:00,545.26,548.15,545.26,548.11,5022.0,545.26,548.15,545.26,548.11,5022.0
2024-08-19 10:25:00,548.21,549.28,548.04,548.73,3596.0,548.21,549.28,548.04,548.73,3596.0
2024-08-19 10:30:00,548.83,548.99,548.14,548.16,3519.0,548.83,548.99,548.14,548.16,3519.0
2024-08-19 10:35:00,548.18,549.0,548.06,549.0,1670.0,548.18,549.0,548.06,549.0,1670.0
2024-08-19 10:40:00,548.54,548.8,547.23,548.14,3969.0,548.54,548.8,547.23,548.14,3969.0
2024-08-19 10:45:00,548.14,548.15,546.94,547.37,1876.0,548.14,548.15,546.94,547.37,1876.0
2024-08-19 10:50:00,547.78,548.8,547.78,548.48,4451.0,547.78,548.8,547.78,548.48,4451.0
2024-08-19 10:55:00,547.79,548.1,547.22,548.1,843.0,547.79,548.1,547.22,548.1,843.0
2024-08-19 11:00:00,548.0,548.25,547.14,547.67,1037.0,548.0,548.25,547.14,547.67,1037.0
2024-08-19 11:05:00,548.15,548.56,548.01,548.34,1781.0,548.15,548.56,548.01,548.34,1781.0
2024-08-19 11:10:00,548.78,549.19,547.53,548.0,2842.0,548.78,549.19,547.53,548.0,2842.0
2024-08-19 11:15:00,548.11,548.11,546.47,546.47,600.0,548.11,548.11,546.47,546.47,600.0
2024-08-19 11:20:00,547.34,547.85,546.86,547.85,1475.0,547.34,547.85,546.86,547.85,1475.0
2024-08-19 11:25:00,547.78,547.92,547.77,547.87,516.0,547.78,547.92,547.77,547.87,516.0
2024-08-19 11:30:00,547.38,548.16,547.14,547.71,1656.0,547.38,548.16,547.14,547.71,1656.0
2024-08-19 11:35:00,547.71,547.71,546.0,546.0,2046.0,547.71,547.71,546.0,546.0,2046.0
2024-08-19 11:40:00,546.9,547.22,546.0,547.22,2033.0,546.9,547.22,546.0,547.22,2033.0
2024-08-19 11:45:00,547.25,547.74,547.25,547.34,1697.0,547.25,547.74,547.25,547.34,1697.0
2024-08-19 11:50:00,547.33,547.79,546.78,546.78,2567.0,547.33,547.79,546.78,546.78,2567.0
2024-08-19 11:55:00,546.4,546.64,545.03,545.74,800.0,546.4,546.64,545.03,545.74,800.0
2024-08-19 12:00:00,545.26,546.37,544.82,545.59,2675.0,545.26,546.37,544.82,545.59,2675.0
2024-08-19 12:05:00,546.0,546.0,545.99,546.0,300.0,546.0,546.0,545.99,546.0,300.0
2024-08-19 12:10:00,546.37,546.91,546.12,546.67,1227.0,546.37,546.91,546.12,546.67,1227.0
2024-08-19 12:15:00,546.56,546.91,546.56,546.9,700.0,546.56,546.91,546.56,546.9,700.0
2024-08-19 12:20:00,546.87,547.53,546.86,547.52,2058.0,546.87,547.53,546.86,547.52,2058.0
2024-08-19 12:25:00,547.51,547.56,547.51,547.56,300.0,547.51,547.56,547.51,547.56,300.0
2024-08-19 12:30:00,547.57,547.57,547.0,547.36,800.0,547.57,547.57,547.0,547.36,800.0
2024-08-19 12:35:00,547.37,547.76,547.37,547.76,200.0,547.37,547.76,547.37,547.76,200.0
2024-08-19 12:40:00,547.49,548.42,547.49,548.26,1898.0,547.49,548.42,547.49,548.26,1898.0
2024-08-19 12:45:00,548.0,548.0,547.81,547.82,200.0,548.0,548.0,547.81,547.82,200.0
2024-08-19 12:50:00,548.3,548.59,548.3,548.53,800.0,548.3,548.59,548.3,548.53,800.0
2024-08-19 12:55:00,548.42,548.53,548.3,548.3,1415.0,548.42,548.53,548.3,548.3,1415.0
2024-08-19 13:00:00,548.0,548.85,548.0,548.32,3073.0,548.0,548.85,548.0,548.32,3073.0
2024-08-19 13:05:00,548.31,548.38,548.21,548.34,918.0,548.31,548.38,548.21,548.34,918.0
2024-08-19 13:10:00,548.33,548.33,547.79,547.79,408.0,548.33,548.33,547.79,547.79,408.0
2024-08-19 13:15:00,547.88,548.4,547.88,547.9,800.0,547.88,548.4,547.88,547.9,800.0
2024-08-19 13:20:00,547.96,548.68,547.96,548.56,2973.0,547.96,548.68,547.96,548.56,2973.0
2024-08-19 13:25:00,548.26,549.42,548.26,549.42,1299.0,548.26,549.42,548.26,549.42,1299.0
2024-08-19 13:30:00,549.35,549.65,548.89,549.65,1186.0,549.35,549.65,548.89,549.65,1186.0
2024-08-19 13:35:00,550.0,550.48,550.0,550.48,990.0,550.0,550.48,550.0,550.48,990.0
2024-08-19 13:40:00,550.3,550.48,550.01,550.17,1387.0,550.3,550.48,550.01,550.17,1387.0
2024-08-19 13:45:00,550.45,550.75,550.41,550.75,700.0,550.45,550.75,550.41,550.75,700.0
2024-08-19 13:50:00,550.76,550.99,550.43,550.66,1296.0,550.76,550.99,550.43,550.66,1296.0
2024-08-19 13:55:00,551.52,551.88,551.35,551.88,431.0,551.52,551.88,551.35,551.88,431.0
2024-08-19 14:00:00,551.66,552.0,551.39,551.39,980.0,551.66,552.0,551.39,551.39,980.0
2024-08-19 14:05:00,551.55,551.56,550.84,550.97,1904.0,551.55,551.56,550.84,550.97,1904.0
2024-08-19 14:10:00,550.78,551.1,550.46,550.47,1888.0,550.78,551.1,550.46,550.47,1888.0
2024-08-19 14:15:00,550.55,550.58,550.51,550.58,300.0,550.55,550.58,550.51,550.58,300.0
2024-08-19 14:20:00,550.59,550.72,550.58,550.72,1900.0,550.59,550.72,550.58,550.72,1900.0
2024-08-19 14:25:00,550.72,550.87,550.57,550.78,1703.0,550.72,550.87,550.57,550.78,1703.0
2024-08-19 14:30:00,550.87,551.64,550.76,551.64,1401.0,550.87,551.64,550.76,551.64,1401.0
2024-08-19 14:35:00,551.66,551.94,551.59,551.77,1506.0,551.66,551.94,551.59,551.77,1506.0
2024-08-19 14:40:00,551.83,552.74,551.83,552.72,1242.0,551.83,552.74,551.83,552.72,1242.0
2024-08-19 14:45:00,552.72,553.37,552.45,553.29,8392.0,552.72,553.37,552.45,553.29,8392.0
2024-08-19 14:50:00,553.28,553.39,552.99,553.13,3716.0,553.28,553.39,552.99,553.13,3716.0
2024-08-19 14:55:00,553.14,553.4,552.94,553.13,3011.0,553.14,553.4,552.94,553.13,3011.0
2024-08-19 15:00:00,553.13,553.4,553.13,553.39,1681.0,553.13,553.4,553.13,553.39,1681.0
2024-08-19 15:05:00,552.96,554.01,552.84,554.01,2846.0,552.96,554.01,552.84,554.01,2846.0
2024-08-19 15:10:00,553.99,554.01,553.55,553.72,2346.0,553.99,554.01,553.55,553.72,2346.0
2024-08-19 15:15:00,553.96,553.96,553.53,553.75,2051.0,553.96,553.96,553.53,553.75,2051.0
2024-08-19 15:20:00,553.95,554.81,553.84,554.81,4914.0,553.95,554.81,553.84,554.81,4914.0
2024-08-19 15:25:00,554.56,554.81,554.52,554.64,4101.0,554.56,554.81,554.52,554.64,4101.0
2024-08-19 15:30:00,554.44,554.77,554.23,554.3,3752.0,554.44,554.77,554.23,554.3,3752.0
2024-08-19 15:35:00,554.3,554.77,554.05,554.58,6047.0,554.3,554.77,554.05,554.58,6047.0
2024-08-19 15:40:00,554.77,555.11,554.5,554.65,5226.0,554.77,555.11,554.5,554.65,5226.0
2024-08-19 15:45:00,554.2,554.72,554.05,554.43,6455.0,554.2,554.72,554.05,554.43,6455.0
2024-08-19 15:50:00,554.5,558.21,554.43,558.21,13608.0,554.5,558.21,554.43,558.21,13608.0
2024-08-19 15:55:00,558.06,558.78,557.57,558.69,55767.0,558.06,558.78,557.57,558.69,55767.0
2024-08-20 09:30:00,558.74,562.07,557.91,562.07,9909.0,558.74,562.07,557.91,562.07,9909.0
2024-08-20 09:35:00,561.29,562.07,560.45,560.7,5009.0,561.29,562.07,560.45,560.7,5009.0
2024-08-20 09:40:00,561.79,563.03,561.0,561.64,2392.0,561.79,563.03,561.0,561.64,2392.0
2024-08-20 09:45:00,562.57,563.01,560.59,561.88,16714.0,562.57,563.01,560.59,561.88,16714.0
2024-08-20 09:50:00,562.5,562.81,562.49,562.5,3560.0,562.5,562.81,562.49,562.5,3560.0
2024-08-20 09:55:00,563.0,564.82,563.0,563.77,8096.0,563.0,564.82,563.0,563.77,8096.0
2024-08-20 10:00:00,564.71,564.71,562.12,563.5,5515.0,564.71,564.71,562.12,563.5,5515.0
2024-08-20 10:05:00,563.66,565.87,563.27,564.98,5572.0,563.66,565.87,563.27,564.98,5572.0
2024-08-20 10:10:00,565.0,565.0,560.72,563.06,6503.0,565.0,565.0,560.72,563.06,6503.0
2024-08-20 10:15:00,562.0,562.01,559.78,559.78,2749.0,562.0,562.01,559.78,559.78,2749.0
2024-08-20 10:20:00,559.9,560.93,559.02,559.75,3669.0,559.9,560.93,559.02,559.75,3669.0
2024-08-20 10:25:00,559.5,560.03,559.02,559.72,1631.0,559.5,560.03,559.02,559.72,1631.0
2024-08-20 10:30:00,560.48,560.68,559.34,559.48,5480.0,560.48,560.68,559.34,559.48,5480.0
2024-08-20 10:35:00,559.39,559.39,557.22,557.22,4386.0,559.39,559.39,557.22,557.22,4386.0
2024-08-20 10:40:00,557.72,558.66,557.16,557.54,5131.0,557.72,558.66,557.16,557.54,5131.0
2024-08-20 10:45:00,557.57,558.57,557.57,558.36,600.0,557.57,558.57,557.57,558.36,600.0
2024-08-20 10:50:00,558.48,558.48,557.79,558.48,1000.0,558.48,558.48,557.79,558.48,1000.0
2024-08-20 10:55:00,558.48,558.89,557.38,557.76,3531.0,558.48,558.89,557.38,557.76,3531.0
2024-08-20 11:00:00,557.76,557.76,557.74,557.75,840.0,557.76,557.76,557.74,557.75,840.0
2024-08-20 11:05:00,558.1,559.2,557.92,558.75,11616.0,558.1,559.2,557.92,558.75,11616.0
2024-08-20 11:10:00,558.75,560.19,558.75,559.59,3076.0,558.75,560.19,558.75,559.59,3076.0
2024-08-20 11:15:00,559.63,560.17,558.87,559.17,7918.0,559.63,560.17,558.87,559.17,7918.0
2024-08-20 11:20:00,559.18,559.2,558.34,558.34,4131.0,559.18,559.2,558.34,558.34,4131.0
2024-08-20 11:25:00,558.81,558.81,557.0,557.38,4600.0,558.81,558.81,557.0,557.38,4600.0
2024-08-20 11:30:00,557.02,558.73,556.75,558.73,2300.0,557.02,558.73,556.75,558.73,2300.0
2024-08-20 11:35:00,558.1,559.16,558.1,559.16,400.0,558.1,559.16,558.1,559.16,400.0
2024-08-20 11:40:00,558.62,559.16,558.0,558.16,4137.0,558.62,559.16,558.0,558.16,4137.0
2024-08-20 11:45:00,557.7,557.7,556.6,556.63,2262.0,557.7,557.7,556.6,556.63,2262.0
2024-08-20 11:50:00,556.63,556.64,555.89,556.2,4151.0,556.63,556.64,555.89,556.2,4151.0
2024-08-20 11:55:00,556.25,557.27,555.62,557.26,9997.0,556.25,557.27,555.62,557.26,9997.0
2024-08-20 12:00:00,557.26,557.27,556.81,557.26,501.0,557.26,557.27,556.81,557.26,501.0
2024-08-20 12:05:00,557.26,557.27,556.81,556.81,820.0,557.26,557.27,556.81,556.81,820.0
2024-08-20 12:10:00,556.62,556.62,555.77,556.5,2198.0,556.62,556.62,555.77,556.5,2198.0
2024-08-20 12:15:00,556.5,556.61,556.47,556.52,1300.0,556.5,556.61,556.47,556.52,1300.0
2024-08-20 12:20:00,556.52,556.66,555.78,555.78,2018.0,556.52,556.66,555.78,555.78,2018.0
2024-08-20 12:25:00,556.25,556.64,556.11,556.64,2003.0,556.25,556.64,556.11,556.64,2003.0
2024-08-20 12:30:00,556.35,557.15,556.35,556.61,3368.0,556.35,557.15,556.35,556.61,3368.0
2024-08-20 12:35:00,555.8,556.28,555.53,555.59,810.0,555.8,556.28,555.53,555.59,810.0
2024-08-20 12:40:00,556.23,556.85,556.22,556.27,900.0,556.23,556.85,556.22,556.27,900.0
2024-08-20 12:45:00,556.27,556.76,556.27,556.28,610.0,556.27,556.76,556.27,556.28,610.0
2024-08-20 12:50:00,556.43,556.44,555.81,556.06,1936.0,556.43,556.44,555.81,556.06,1936.0
2024-08-20 12:55:00,556.06,556.06,555.7,555.7,300.0,556.06,556.06,555.7,555.7,300.0
2024-08-20 13:00:00,555.69,556.05,554.16,554.16,3017.0,555.69,556.05,554.16,554.16,3017.0
2024-08-20 13:05:00,554.0,555.15,554.0,555.15,1200.0,554.0,555.15,554.0,555.15,1200.0
2024-08-20 13:10:00,555.28,555.44,554.37,554.37,2175.0,555.28,555.44,554.37,554.37,2175.0
2024-08-20 13:15:00,554.76,555.27,554.25,554.65,1269.0,554.76,555.27,554.25,554.65,1269.0
2024-08-20 13:20:00,554.05,554.66,553.5,554.24,1342.0,554.05,554.66,553.5,554.24,1342.0
2024-08-20 13:25:00,554.31,555.09,554.3,554.75,1500.0,554.31,555.09,554.3,554.75,1500.0
2024-08-20 13:30:00,554.75,554.75,554.74,554.75,200.0,554.75,554.75,554.74,554.75,200.0
2024-08-20 13:35:00,554.54,555.17,554.53,555.17,529.0,554.54,555.17,554.53,555.17,529.0
2024-08-20 13:40:00,554.75,555.28,554.49,555.28,1321.0,554.75,555.28,554.49,555.28,1321.0
2024-08-20 13:45:00,555.45,555.83,555.33,555.37,1315.0,555.45,555.83,555.33,555.37,1315.0
2024-08-20 13:50:00,555.69,556.16,555.35,555.36,3919.0,555.69,556.16,555.35,555.36,3919.0
2024-08-20 13:55:00,555.33,555.49,555.15,555.23,2150.0,555.33,555.49,555.15,555.23,2150.0
2024-08-20 14:00:00,555.23,555.45,555.22,555.33,2432.0,555.23,555.45,555.22,555.33,2432.0
2024-08-20 14:05:00,555.33,556.28,555.33,555.43,4721.0,555.33,556.28,555.33,555.43,4721.0
2024-08-20 14:10:00,555.75,557.26,555.47,557.25,1706.0,555.75,557.26,555.47,557.25,1706.0
2024-08-20 14:15:00,557.52,557.53,557.14,557.21,1634.0,557.52,557.53,557.14,557.21,1634.0
2024-08-20 14:20:00,557.22,557.74,557.21,557.29,3426.0,557.22,557.74,557.21,557.29,3426.0
2024-08-20 14:25:00,558.18,558.18,557.6,557.95,2833.0,558.18,558.18,557.6,557.95,2833.0
2024-08-20 14:30:00,558.1,558.68,557.94,558.54,800.0,558.1,558.68,557.94,558.54,800.0
2024-08-20 14:35:00,558.91,558.91,558.24,558.43,300.0,558.91,558.91,558.24,558.43,300.0
2024-08-20 14:40:00,558.91,558.91,558.43,558.43,200.0,558.91,558.91,558.43,558.43,200.0
2024-08-20 14:45:00,558.44,558.76,558.41,558.45,800.0,558.44,558.76,558.41,558.45,800.0
2024-08-20 14:50:00,558.48,558.48,557.76,557.99,3485.0,558.48,558.48,557.76,557.99,3485.0
2024-08-20 14:55:00,558.44,558.91,558.38,558.6,1623.0,558.44,558.91,558.38,558.6,1623.0
2024-08-20 15:00:00,558.62,558.62,557.92,558.34,4701.0,558.62,558.62,557.92,558.34,4701.0
2024-08-20 15:05:00,558.21,558.28,557.87,558.18,1840.0,558.21,558.28,557.87,558.18,1840.0
2024-08-20 15:10:00,558.32,558.71,557.96,558.31,4875.0,558.32,558.71,557.96,558.31,4875.0
2024-08-20 15:15:00,558.31,558.48,557.92,558.36,2811.0,558.31,558.48,557.92,558.36,2811.0
2024-08-20 15:20:00,558.31,558.68,558.19,558.31,1177.0,558.31,558.68,558.19,558.31,1177.0
2024-08-20 15:25:00,558.15,558.52,557.45,557.98,6881.0,558.15,558.52,557.45,557.98,6881.0
2024-08-20 15:30:00,557.95,558.08,557.15,557.74,4137.0,557.95,558.08,557.15,557.74,4137.0
2024-08-20 15:35:00,557.51,558.21,557.27,557.31,1600.0,557.51,558.21,557.27,557.31,1600.0
2024-08-20 15:40:00,557.31,557.69,556.75,557.03,5621.0,557.31,557.69,556.75,557.03,5621.0
2024-08-20 15:45:00,556.75,557.96,556.73,557.94,4833.0,556.75,557.96,556.73,557.94,4833.0
2024-08-20 15:50:00,558.48,558.48,555.34,555.85,13649.0,558.48,558.48,555.34,555.85,13649.0
2024-08-20 15:55:00,555.82,557.58,555.81,557.13,27374.0,555.82,557.58,555.81,557.13,27374.0
2024-08-21 09:30:00,559.57,559.57,556.68,557.84,9259.0,559.57,559.57,556.68,557.84,9259.0
2024-08-21 09:35:00,557.81,559.7,557.8,559.33,3587.0,557.81,559.7,557.8,559.33,3587.0
2024-08-21 09:40:00,559.5,559.57,558.21,559.57,2427.0,559.5,559.57,558.21,559.57,2427.0
2024-08-21 09:45:00,558.64,560.37,558.64,558.86,2217.0,558.64,560.37,558.64,558.86,2217.0
2024-08-21 09:50:00,558.4,559.19,557.63,559.19,1673.0,558.4,559.19,557.63,559.19,1673.0
2024-08-21 09:55:00,558.85,559.68,558.71,558.72,850.0,558.85,559.68,558.71,558.72,850.0
2024-08-21 10:00:00,558.61,560.34,558.6,559.44,1958.0,558.61,560.34,558.6,559.44,1958.0
2024-08-21 10:05:00,560.34,560.34,559.44,559.71,2162.0,560.34,560.34,559.44,559.71,2162.0
2024-08-21 10:10:00,559.25,560.15,557.75,557.75,2788.0,559.25,560.15,557.75,557.75,2788.0
2024-08-21 10:15:00,557.35,559.63,557.34,559.63,1925.0,557.35,559.63,557.34,559.63,1925.0
2024-08-21 10:20:00,559.63,559.93,559.36,559.37,1321.0,559.63,559.93,559.36,559.37,1321.0
2024-08-21 10:25:00,559.36,559.48,558.96,558.97,4973.0,559.36,559.48,558.96,558.97,4973.0
2024-08-21 10:30:00,558.97,560.31,558.73,559.93,3407.0,558.97,560.31,558.73,559.93,3407.0
2024-08-21 10:35:00,559.36,563.16,559.36,562.33,2030.0,559.36,563.16,559.36,562.33,2030.0
2024-08-21 10:40:00,563.06,564.25,562.74,563.1,3535.0,563.06,564.25,562.74,563.1,3535.0
2024-08-21 10:45:00,561.92,563.65,560.68,560.68,5379.0,561.92,563.65,560.68,560.68,5379.0
2024-08-21 10:50:00,562.22,562.22,558.75,559.45,5776.0,562.22,562.22,558.75,559.45,5776.0
2024-08-21 10:55:00,558.8,559.82,558.65,559.63,2126.0,558.8,559.82,558.65,559.63,2126.0
2024-08-21 11:00:00,559.63,559.93,558.61,559.81,1925.0,559.63,559.93,558.61,559.81,1925.0
2024-08-21 11:05:00,559.81,559.95,559.55,559.64,1127.0,559.81,559.95,559.55,559.64,1127.0
2024-08-21 11:10:00,560.6,562.3,560.43,561.61,3692.0,560.6,562.3,560.43,561.61,3692.0
2024-08-21 11:15:00,561.6,562.14,560.69,560.69,5053.0,561.6,562.14,560.69,560.69,5053.0
2024-08-21 11:20:00,561.26,561.82,560.12,560.77,4702.0,561.26,561.82,560.12,560.77,4702.0
2024-08-21 11:25:00,560.7,561.73,560.7,561.13,2305.0,560.7,561.73,560.7,561.13,2305.0
2024-08-21 11:30:00,560.93,561.6,560.71,561.31,1548.0,560.93,561.6,560.71,561.31,1548.0
2024-08-21 11:35:00,561.3,562.43,561.3,561.92,1234.0,561.3,562.43,561.3,561.92,1234.0
2024-08-21 11:40:00,561.5,561.9,560.99,561.41,2742.0,561.5,561.9,560.99,561.41,2742.0
2024-08-21 11:45:00,561.41,562.27,561.3,561.3,2111.0,561.41,562.27,561.3,561.3,2111.0
2024-08-21 11:50:00,561.3,561.78,560.4,561.76,7502.0,561.3,561.78,560.4,561.76,7502.0
2024-08-21 11:55:00,561.76,561.8,561.07,561.69,1300.0,561.76,561.8,561.07,561.69,1300.0
2024-08-21 12:00:00,561.55,561.56,560.59,560.69,4680.0,561.55,561.56,560.59,560.69,4680.0
2024-08-21 12:05:00,561.03,562.51,560.72,562.51,2393.0,561.03,562.51,560.72,562.51,2393.0
2024-08-21 12:10:00,562.22,562.91,562.15,562.91,1900.0,562.22,562.91,562.15,562.91,1900.0
2024-08-21 12:15:00,563.06,563.47,562.93,563.19,1964.0,563.06,563.47,562.93,563.19,1964.0
2024-08-21 12:20:00,563.58,563.97,563.54,563.79,2272.0,563.58,563.97,563.54,563.79,2272.0
2024-08-21 12:25:00,563.71,564.12,563.7,564.08,1603.0,563.71,564.12,563.7,564.08,1603.0
2024-08-21 12:30:00,564.08,564.41,563.81,564.34,2733.0,564.08,564.41,563.81,564.34,2733.0
2024-08-21 12:35:00,564.37,564.48,563.78,564.08,2900.0,564.37,564.48,563.78,564.08,2900.0
2024-08-21 12:40:00,563.44,563.81,563.44,563.79,700.0,563.44,563.81,563.44,563.79,700.0
2024-08-21 12:45:00,563.77,564.38,563.77,563.96,800.0,563.77,564.38,563.77,563.96,800.0
2024-08-21 12:50:00,563.96,564.29,563.3,563.3,3955.0,563.96,564.29,563.3,563.3,3955.0
2024-08-21 12:55:00,563.72,564.16,563.08,563.81,2961.0,563.72,564.16,563.08,563.81,2961.0
2024-08-21 13:00:00,564.38,564.38,563.76,563.95,863.0,564.38,564.38,563.76,563.95,863.0
2024-08-21 13:05:00,563.67,564.37,563.33,563.56,2766.0,563.67,564.37,563.33,563.56,2766.0
2024-08-21 13:10:00,563.07,563.64,562.75,563.31,7477.0,563.07,563.64,562.75,563.31,7477.0
2024-08-21 13:15:00,563.21,564.5,562.73,564.5,2728.0,563.21,564.5,562.73,564.5,2728.0
2024-08-21 13:20:00,564.31,564.31,563.83,564.09,3392.0,564.31,564.31,563.83,564.09,3392.0
2024-08-21 13:25:00,563.79,564.28,563.25,563.25,1210.0,563.79,564.28,563.25,563.25,1210.0
2024-08-21 13:30:00,563.27,563.96,563.27,563.96,1000.0,563.27,563.96,563.27,563.96,1000.0
2024-08-21 13:35:00,564.01,564.6,563.54,564.06,1300.0,564.01,564.6,563.54,564.06,1300.0
2024-08-21 13:40:00,563.58,564.02,563.41,563.41,1146.0,563.58,564.02,563.41,563.41,1146.0
2024-08-21 13:45:00,563.79,564.25,563.64,563.94,1334.0,563.79,564.25,563.64,563.94,1334.0
2024-08-21 13:50:00,564.01,564.6,564.01,564.33,1474.0,564.01,564.6,564.01,564.33,1474.0
2024-08-21 13:55:00,564.36,564.6,564.13,564.47,3600.0,564.36,564.6,564.13,564.47,3600.0
2024-08-21 14:00:00,564.67,566.0,564.14,564.86,3386.0,564.67,566.0,564.14,564.86,3386.0
2024-08-21 14:05:00,564.63,565.98,564.63,565.47,1811.0,564.63,565.98,564.63,565.47,1811.0
2024-08-21 14:10:00,565.54,565.93,565.11,565.49,2973.0,565.54,565.93,565.11,565.49,2973.0
2024-08-21 14:15:00,565.33,565.85,565.07,565.43,4858.0,565.33,565.85,565.07,565.43,4858.0
2024-08-21 14:20:00,565.79,567.1,565.61,566.8,2413.0,565.79,567.1,565.61,566.8,2413.0
2024-08-21 14:25:00,567.0,567.47,566.78,567.04,3634.0,567.0,567.47,566.78,567.04,3634.0
2024-08-21 14:30:00,567.04,568.44,567.04,568.24,5328.0,567.04,568.44,567.04,568.24,5328.0
2024-08-21 14:35:00,567.88,567.88,566.12,566.19,3112.0,567.88,567.88,566.12,566.19,3112.0
2024-08-21 14:40:00,566.19,566.66,565.91,566.43,2054.0,566.19,566.66,565.91,566.43,2054.0
2024-08-21 14:45:00,566.73,566.73,565.8,566.33,4709.0,566.73,566.73,565.8,566.33,4709.0
2024-08-21 14:50:00,566.09,566.6,566.08,566.34,4148.0,566.09,566.6,566.08,566.34,4148.0
2024-08-21 14:55:00,566.22,566.52,565.55,565.82,2344.0,566.22,566.52,565.55,565.82,2344.0
2024-08-21 15:00:00,566.2,566.44,564.96,564.96,5003.0,566.2,566.44,564.96,564.96,5003.0
2024-08-21 15:05:00,564.79,565.34,564.03,564.05,9421.0,564.79,565.34,564.03,564.05,9421.0
2024-08-21 15:10:00,564.27,564.97,564.05,564.88,7916.0,564.27,564.97,564.05,564.88,7916.0
2024-08-21 15:15:00,564.96,565.22,564.35,564.35,5241.0,564.96,565.22,564.35,564.35,5241.0
2024-08-21 15:20:00,564.44,564.44,563.73,563.92,10562.0,564.44,564.44,563.73,563.92,10562.0
2024-08-21 15:25:00,563.7,564.74,563.7,564.67,4045.0,563.7,564.74,563.7,564.67,4045.0
2024-08-21 15:30:00,564.5,565.26,564.35,565.02,4751.0,564.5,565.26,564.35,565.02,4751.0
2024-08-21 15:35:00,565.31,565.97,564.6,565.37,5696.0,565.31,565.97,564.6,565.37,5696.0
2024-08-21 15:40:00,565.49,566.06,564.59,564.87,8759.0,565.49,566.06,564.59,564.87,8759.0
2024-08-21 15:45:00,564.91,566.04,564.59,565.66,9235.0,564.91,566.04,564.59,565.66,9235.0
2024-08-21 15:50:00,565.8,566.76,564.24,565.36,26307.0,565.8,566.76,564.24,565.36,26307.0
2024-08-21 15:55:00,564.52,565.27,564.29,565.25,32534.0,564.52,565.27,564.29,565.25,32534.0
2024-08-22 09:30:00,577.26,585.67,571.37,573.27,46553.0,577.26,585.67,571.37,573.27,46553.0
2024-08-22 09:35:00,573.13,575.97,571.17,572.92,20550.0,573.13,575.97,571.17,572.92,20550.0
2024-08-22 09:40:00,573.48,576.67,572.0,575.36,13443.0,573.48,576.67,572.0,575.36,13443.0
2024-08-22 09:45:00,575.38,576.03,566.73,566.73,14978.0,575.38,576.03,566.73,566.73,14978.0
2024-08-22 09:50:00,567.0,567.61,564.6,565.15,4781.0,567.0,567.61,564.6,565.15,4781.0
2024-08-22 09:55:00,565.0,566.81,563.68,565.58,12025.0,565.0,566.81,563.68,565.58,12025.0
2024-08-22 10:00:00,563.69,567.59,563.69,565.52,7646.0,563.69,567.59,563.69,565.52,7646.0
2024-08-22 10:05:00,564.02,565.8,561.0,561.52,11114.0,564.02,565.8,561.0,561.52,11114.0
2024-08-22 10:10:00,561.52,561.53,560.03,560.12,2723.0,561.52,561.53,560.03,560.12,2723.0
2024-08-22 10:15:00,560.1,562.77,560.0,560.37,17188.0,560.1,562.77,560.0,560.37,17188.0
2024-08-22 10:20:00,560.0,561.02,559.06,559.92,8426.0,560.0,561.02,559.06,559.92,8426.0
2024-08-22 10:25:00,560.0,562.0,558.24,558.78,8408.0,560.0,562.0,558.24,558.78,8408.0
2024-08-22 10:30:00,558.65,560.0,557.01,560.0,8356.0,558.65,560.0,557.01,560.0,8356.0
2024-08-22 10:35:00,560.0,560.0,557.86,558.34,7667.0,560.0,560.0,557.86,558.34,7667.0
2024-08-22 10:40:00,558.35,560.77,557.89,558.89,5728.0,558.35,560.77,557.89,558.89,5728.0
2024-08-22 10:45:00,558.96,559.7,556.75,556.75,5878.0,558.96,559.7,556.75,556.75,5878.0
2024-08-22 10:50:00,557.16,559.17,556.5,558.62,5353.0,557.16,559.17,556.5,558.62,5353.0
2024-08-22 10:55:00,558.62,561.01,558.62,561.01,1769.0,558.62,561.01,558.62,561.01,1769.0
2024-08-22 11:00:00,559.9,564.78,559.9,563.31,5603.0,559.9,564.78,559.9,563.31,5603.0
2024-08-22 11:05:00,562.3,562.97,560.7,560.7,2535.0,562.3,562.97,560.7,560.7,2535.0
2024-08-22 11:10:00,561.65,561.65,560.41,560.49,3589.0,561.65,561.65,560.41,560.49,3589.0
2024-08-22 11:15:00,560.64,561.68,559.7,560.55,7060.0,560.64,561.68,559.7,560.55,7060.0
2024-08-22 11:20:00,559.74,560.79,559.49,560.39,5358.0,559.74,560.79,559.49,560.39,5358.0
2024-08-22 11:25:00,559.85,560.62,559.34,559.45,4223.0,559.85,560.62,559.34,559.45,4223.0
2024-08-22 11:30:00,559.63,559.63,557.32,558.14,3567.0,559.63,559.63,557.32,558.14,3567.0
2024-08-22 11:35:00,558.14,558.19,557.21,558.13,4282.0,558.14,558.19,557.21,558.13,4282.0
2024-08-22 11:40:00,558.38,559.24,555.1,555.1,4308.0,558.38,559.24,555.1,555.1,4308.0
2024-08-22 11:45:00,555.82,556.78,554.0,554.77,4100.0,555.82,556.78,554.0,554.77,4100.0
2024-08-22 11:50:00,554.5,556.54,554.2,555.8,6399.0,554.5,556.54,554.2,555.8,6399.0
2024-08-22 11:55:00,556.71,556.95,555.18,556.44,10918.0,556.71,556.95,555.18,556.44,10918.0
2024-08-22 12:00:00,555.76,556.02,555.64,555.85,2992.0,555.76,556.02,555.64,555.85,2992.0
2024-08-22 12:05:00,555.26,556.5,555.16,556.08,10580.0,555.26,556.5,555.16,556.08,10580.0
2024-08-22 12:10:00,556.14,556.14,555.25,555.49,4868.0,556.14,556.14,555.25,555.49,4868.0
2024-08-22 12:15:00,555.49,556.5,555.48,556.18,5082.0,555.49,556.5,555.48,556.18,5082.0
2024-08-22 12:20:00,556.24,557.79,556.22,557.68,22954.0,556.24,557.79,556.22,557.68,22954.0
2024-08-22 12:25:00,557.77,558.5,556.81,558.5,9559.0,557.77,558.5,556.81,558.5,9559.0
2024-08-22 12:30:00,558.77,559.25,558.0,558.0,5320.0,558.77,559.25,558.0,558.0,5320.0
2024-08-22 12:35:00,558.24,558.78,558.0,558.0,4934.0,558.24,558.78,558.0,558.0,4934.0
2024-08-22 12:40:00,557.69,557.91,556.75,557.74,4216.0,557.69,557.91,556.75,557.74,4216.0
2024-08-22 12:45:00,557.69,557.73,556.01,556.36,4875.0,557.69,557.73,556.01,556.36,4875.0
2024-08-22 12:50:00,556.01,556.01,553.29,554.81,3203.0,556.01,556.01,553.29,554.81,3203.0
2024-08-22 12:55:00,553.13,553.31,551.97,552.88,2558.0,553.13,553.31,551.97,552.88,2558.0
2024-08-22 13:00:00,552.88,552.93,552.0,552.92,1200.0,552.88,552.93,552.0,552.92,1200.0
2024-08-22 13:05:00,552.95,553.56,552.35,553.05,2356.0,552.95,553.56,552.35,553.05,2356.0
2024-08-22 13:10:00,553.7,554.96,553.45,554.42,1925.0,553.7,554.96,553.45,554.42,1925.0
2024-08-22 13:15:00,554.15,555.05,554.15,554.63,3547.0,554.15,555.05,554.15,554.63,3547.0
2024-08-22 13:20:00,554.15,555.05,554.13,555.05,2164.0,554.15,555.05,554.13,555.05,2164.0
2024-08-22 13:25:00,555.14,555.15,554.35,554.7,2700.0,555.14,555.15,554.35,554.7,2700.0
2024-08-22 13:30:00,554.54,554.54,552.04,553.32,3330.0,554.54,554.54,552.04,553.32,3330.0
2024-08-22 13:35:00,553.46,554.09,553.03,553.67,1700.0,553.46,554.09,553.03,553.67,1700.0
2024-08-22 13:40:00,553.67,553.67,552.75,552.8,2378.0,553.67,553.67,552.75,552.8,2378.0
2024-08-22 13:45:00,553.08,553.2,552.16,552.62,1685.0,553.08,553.2,552.16,552.62,1685.0
2024-08-22 13:50:00,552.69,552.69,551.1,551.21,2719.0,552.69,552.69,551.1,551.21,2719.0
2024-08-22 13:55:00,550.75,551.82,550.3,551.82,7345.0,550.75,551.82,550.3,551.82,7345.0
2024-08-22 14:00:00,551.27,551.87,551.27,551.47,910.0,551.27,551.87,551.27,551.47,910.0
2024-08-22 14:05:00,551.07,551.44,551.02,551.02,1190.0,551.07,551.44,551.02,551.02,1190.0
2024-08-22 14:10:00,551.5,552.05,551.07,552.02,2486.0,551.5,552.05,551.07,552.02,2486.0
2024-08-22 14:15:00,552.23,552.53,551.89,552.53,3092.0,552.23,552.53,551.89,552.53,3092.0
2024-08-22 14:20:00,552.69,552.81,551.91,552.24,1875.0,552.69,552.81,551.91,552.24,1875.0
2024-08-22 14:25:00,552.5,553.32,552.42,553.32,1200.0,552.5,553.32,552.42,553.32,1200.0
2024-08-22 14:30:00,552.71,553.56,552.71,553.37,1346.0,552.71,553.56,552.71,553.37,1346.0
2024-08-22 14:35:00,553.74,554.66,553.34,553.85,3200.0,553.74,554.66,553.34,553.85,3200.0
2024-08-22 14:40:00,553.85,554.66,553.53,553.96,1100.0,553.85,554.66,553.53,553.96,1100.0
2024-08-22 14:45:00,554.01,555.22,554.01,554.5,3259.0,554.01,555.22,554.01,554.5,3259.0
2024-08-22 14:50:00,554.03,554.53,553.67,553.75,2291.0,554.03,554.53,553.67,553.75,2291.0
2024-08-22 14:55:00,553.44,553.44,551.6,551.6,1931.0,553.44,553.44,551.6,551.6,1931.0
2024-08-22 15:00:00,551.61,554.54,551.6,553.71,6185.0,551.61,554.54,551.6,553.71,6185.0
2024-08-22 15:05:00,553.84,553.99,552.0,552.62,17778.0,553.84,553.99,552.0,552.62,17778.0
2024-08-22 15:10:00,552.11,552.67,551.9,552.32,6696.0,552.11,552.67,551.9,552.32,6696.0
2024-08-22 15:15:00,552.84,553.06,551.49,551.49,5887.0,552.84,553.06,551.49,551.49,5887.0
2024-08-22 15:20:00,551.55,551.55,548.51,549.04,5542.0,551.55,551.55,548.51,549.04,5542.0
2024-08-22 15:25:00,549.95,550.33,549.04,549.59,3550.0,549.95,550.33,549.04,549.59,3550.0
2024-08-22 15:30:00,550.15,550.76,549.56,550.15,5656.0,550.15,550.76,549.56,550.15,5656.0
2024-08-22 15:35:00,549.39,550.71,549.39,550.71,4003.0,549.39,550.71,549.39,550.71,4003.0
2024-08-22 15:40:00,549.75,550.24,549.04,549.23,3396.0,549.75,550.24,549.04,549.23,3396.0
2024-08-22 15:45:00,550.0,551.64,549.44,551.46,5900.0,550.0,551.64,549.44,551.46,5900.0
2024-08-22 15:50:00,551.54,551.81,547.02,548.09,12690.0,551.54,551.81,547.02,548.09,12690.0
2024-08-22 15:55:00,548.05,549.01,546.92,548.23,50170.0,548.05,549.01,546.92,548.23,50170.0
2024-08-23 09:30:00,558.88,558.88,552.0,554.0,12701.0,558.88,558.88,552.0,554.0,12701.0
2024-08-23 09:35:00,555.81,555.81,552.08,552.08,1850.0,555.81,555.81,552.08,552.08,1850.0
2024-08-23 09:40:00,552.31,552.73,549.84,550.18,4905.0,552.31,552.73,549.84,550.18,4905.0
2024-08-23 09:45:00,550.37,550.66,548.3,549.69,6398.0,550.37,550.66,548.3,549.69,6398.0
2024-08-23 09:50:00,549.69,553.69,549.69,552.5,17666.0,549.69,553.69,549.69,552.5,17666.0
2024-08-23 09:55:00,552.5,553.77,551.81,552.35,5660.0,552.5,553.77,551.81,552.35,5660.0
2024-08-23 10:00:00,552.5,556.5,552.5,555.24,17792.0,552.5,556.5,552.5,555.24,17792.0
2024-08-23 10:05:00,555.23,556.46,553.01,555.0,13005.0,555.23,556.46,553.01,555.0,13005.0
2024-08-23 10:10:00,555.0,557.16,555.0,555.56,20351.0,555.0,557.16,555.0,555.56,20351.0
2024-08-23 10:15:00,556.11,556.54,552.94,553.86,8706.0,556.11,556.54,552.94,553.86,8706.0
2024-08-23 10:20:00,553.99,556.01,553.01,556.0,8337.0,553.99,556.01,553.01,556.0,8337.0
2024-08-23 10:25:00,555.62,556.17,554.77,555.45,2367.0,555.62,556.17,554.77,555.45,2367.0
2024-08-23 10:30:00,555.25,555.88,554.61,555.01,3065.0,555.25,555.88,554.61,555.01,3065.0
2024-08-23 10:35:00,554.21,554.55,551.81,552.33,6689.0,554.21,554.55,551.81,552.33,6689.0
2024-08-23 10:40:00,552.34,552.34,549.84,549.84,19326.0,552.34,552.34,549.84,549.84,19326.0
2024-08-23 10:45:00,549.86,549.97,543.15,543.99,6927.0,549.86,549.97,543.15,543.99,6927.0
2024-08-23 10:50:00,542.83,543.97,541.33,542.46,5760.0,542.83,543.97,541.33,542.46,5760.0
2024-08-23 10:55:00,543.23,547.2,543.23,546.65,2323.0,543.23,547.2,543.23,546.65,2323.0
2024-08-23 11:00:00,546.09,546.29,544.53,545.74,1310.0,546.09,546.29,544.53,545.74,1310.0
2024-08-23 11:05:00,545.38,547.35,545.37,547.18,3664.0,545.38,547.35,545.37,547.18,3664.0
2024-08-23 11:10:00,546.34,546.34,543.7,545.77,3298.0,546.34,546.34,543.7,545.77,3298.0
2024-08-23 11:15:00,546.35,549.73,546.35,549.73,1503.0,546.35,549.73,546.35,549.73,1503.0
2024-08-23 11:20:00,548.1,548.35,547.43,548.35,1287.0,548.1,548.35,547.43,548.35,1287.0
2024-08-23 11:25:00,548.35,548.35,547.28,547.28,700.0,548.35,548.35,547.28,547.28,700.0
2024-08-23 11:30:00,547.38,547.92,546.5,547.5,3521.0,547.38,547.92,546.5,547.5,3521.0
2024-08-23 11:35:00,547.5,548.11,546.98,548.11,3169.0,547.5,548.11,546.98,548.11,3169.0
2024-08-23 11:40:00,548.27,549.32,546.54,547.0,2500.0,548.27,549.32,546.54,547.0,2500.0
2024-08-23 11:45:00,547.0,548.22,545.57,548.02,5938.0,547.0,548.22,545.57,548.02,5938.0
2024-08-23 11:50:00,547.76,547.99,546.73,546.93,2084.0,547.76,547.99,546.73,546.93,2084.0
2024-08-23 11:55:00,547.3,547.41,547.09,547.38,700.0,547.3,547.41,547.09,547.38,700.0
2024-08-23 12:00:00,546.58,546.58,546.0,546.03,600.0,546.58,546.58,546.0,546.03,600.0
2024-08-23 12:05:00,546.3,546.59,545.37,545.37,1141.0,546.3,546.59,545.37,545.37,1141.0
2024-08-23 12:10:00,546.0,546.0,544.36,544.36,718.0,546.0,546.0,544.36,544.36,718.0
2024-08-23 12:15:00,544.36,545.19,544.05,545.19,600.0,544.36,545.19,544.05,545.19,600.0
2024-08-23 12:20:00,544.13,545.18,544.12,544.74,1203.0,544.13,545.18,544.12,544.74,1203.0
2024-08-23 12:25:00,544.74,546.29,544.67,546.29,4018.0,544.74,546.29,544.67,546.29,4018.0
2024-08-23 12:30:00,546.72,546.73,546.49,546.49,400.0,546.72,546.73,546.49,546.49,400.0
2024-08-23 12:35:00,547.02,547.64,546.39,546.75,1659.0,547.02,547.64,546.39,546.75,1659.0
2024-08-23 12:40:00,546.75,546.76,543.04,543.09,14693.0,546.75,546.76,543.04,543.09,14693.0
2024-08-23 12:45:00,542.86,543.0,540.9,542.9,5085.0,542.86,543.0,540.9,542.9,5085.0
2024-08-23 12:50:00,543.0,544.42,542.83,543.72,1306.0,543.0,544.42,542.83,543.72,1306.0
2024-08-23 12:55:00,545.0,545.0,544.3,544.92,1700.0,545.0,545.0,544.3,544.92,1700.0
2024-08-23 13:00:00,544.83,544.83,544.03,544.46,1540.0,544.83,544.83,544.03,544.46,1540.0
2024-08-23 13:05:00,545.0,545.0,545.0,545.0,103.0,545.0,545.0,545.0,545.0,103.0
2024-08-23 13:10:00,544.29,544.36,543.23,544.0,24700.0,544.29,544.36,543.23,544.0,24700.0
2024-08-23 13:15:00,544.42,544.94,543.98,544.16,29533.0,544.42,544.94,543.98,544.16,29533.0
2024-08-23 13:20:00,544.39,544.4,544.08,544.26,3144.0,544.39,544.4,544.08,544.26,3144.0
2024-08-23 13:25:00,544.31,545.07,544.24,545.06,6797.0,544.31,545.07,544.24,545.06,6797.0
2024-08-23 13:30:00,544.7,546.09,544.7,545.44,2170.0,544.7,546.09,544.7,545.44,2170.0
2024-08-23 13:35:00,545.19,545.54,544.66,545.14,3539.0,545.19,545.54,544.66,545.14,3539.0
2024-08-23 13:40:00,545.32,545.48,544.57,545.0,6859.0,545.32,545.48,544.57,545.0,6859.0
2024-08-23 13:45:00,544.42,545.04,543.7,544.31,1593.0,544.42,545.04,543.7,544.31,1593.0
2024-08-23 13:50:00,544.22,544.22,543.7,544.12,600.0,544.22,544.22,543.7,544.12,600.0
2024-08-23 13:55:00,543.6,543.99,543.2,543.99,1898.0,543.6,543.99,543.2,543.99,1898.0
2024-08-23 14:00:00,543.23,544.0,543.14,543.55,1100.0,543.23,544.0,543.14,543.55,1100.0
2024-08-23 14:05:00,543.99,544.0,543.41,543.73,3528.0,543.99,544.0,543.41,543.73,3528.0
2024-08-23 14:10:00,544.44,544.5,543.71,544.19,3585.0,544.44,544.5,543.71,544.19,3585.0
2024-08-23 14:15:00,544.5,544.5,544.13,544.18,800.0,544.5,544.5,544.13,544.18,800.0
2024-08-23 14:20:00,544.5,544.5,543.54,544.28,3900.0,544.5,544.5,543.54,544.28,3900.0
2024-08-23 14:25:00,544.89,544.89,543.65,543.65,1259.0,544.89,544.89,543.65,543.65,1259.0
2024-08-23 14:30:00,543.65,543.78,543.47,543.47,400.0,543.65,543.78,543.47,543.47,400.0
2024-08-23 14:35:00,543.8,543.92,543.67,543.92,642.0,543.8,543.92,543.67,543.92,642.0
2024-08-23 14:40:00,544.42,544.54,543.94,543.97,2797.0,544.42,544.54,543.94,543.97,2797.0
2024-08-23 14:45:00,543.77,544.6,543.77,544.13,3062.0,543.77,544.6,543.77,544.13,3062.0
2024-08-23 14:50:00,543.77,544.28,543.63,544.28,1970.0,543.77,544.28,543.63,544.28,1970.0
2024-08-23 14:55:00,543.62,544.29,542.6,542.93,2696.0,543.62,544.29,542.6,542.93,2696.0
2024-08-23 15:00:00,542.64,542.93,542.33,542.92,950.0,542.64,542.93,542.33,542.92,950.0
2024-08-23 15:05:00,542.06,543.0,542.05,542.95,588.0,542.06,543.0,542.05,542.95,588.0
2024-08-23 15:10:00,542.66,543.27,542.5,542.84,16413.0,542.66,543.27,542.5,542.84,16413.0
2024-08-23 15:15:00,542.75,542.75,542.25,542.46,2685.0,542.75,542.75,542.25,542.46,2685.0
2024-08-23 15:20:00,542.46,542.66,541.5,542.07,3838.0,542.46,542.66,541.5,542.07,3838.0
2024-08-23 15:25:00,542.0,542.13,541.54,542.01,1978.0,542.0,542.13,541.54,542.01,1978.0
2024-08-23 15:30:00,542.01,542.22,541.17,541.55,11519.0,542.01,542.22,541.17,541.55,11519.0
2024-08-23 15:35:00,541.31,541.95,540.68,540.75,4417.0,541.31,541.95,540.68,540.75,4417.0
2024-08-23 15:40:00,541.19,541.2,539.75,539.75,6355.0,541.19,541.2,539.75,539.75,6355.0
2024-08-23 15:45:00,540.03,541.03,539.37,540.77,11568.0,540.03,541.03,539.37,540.77,11568.0
2024-08-23 15:50:00,540.43,540.78,538.12,540.05,31408.0,540.43,540.78,538.12,540.05,31408.0
2024-08-23 15:55:00,539.54,540.22,538.86,539.19,64252.0,539.54,540.22,538.86,539.19,64252.0
2024-08-26 09:30:00,533.52,537.34,530.0,533.73,28902.0,533.52,537.34,530.0,533.73,28902.0
2024-08-26 09:35:00,534.87,535.45,532.82,533.9,7082.0,534.87,535.45,532.82,533.9,7082.0
2024-08-26 09:40:00,532.92,534.68,532.0,532.77,6014.0,532.92,534.68,532.0,532.77,6014.0
2024-08-26 09:45:00,532.02,532.49,527.77,529.13,12189.0,532.02,532.49,527.77,529.13,12189.0
2024-08-26 09:50:00,529.15,530.88,528.0,528.53,3962.0,529.15,530.88,528.0,528.53,3962.0
2024-08-26 09:55:00,528.53,529.7,528.17,529.18,6487.0,528.53,529.7,528.17,529.18,6487.0
2024-08-26 10:00:00,529.22,530.03,529.0,529.49,4210.0,529.22,530.03,529.0,529.49,4210.0
2024-08-26 10:05:00,529.49,529.89,528.34,529.02,10756.0,529.49,529.89,528.34,529.02,10756.0
2024-08-26 10:10:00,529.02,529.87,528.47,528.95,4764.0,529.02,529.87,528.47,528.95,4764.0
2024-08-26 10:15:00,528.32,528.49,527.15,527.54,3651.0,528.32,528.49,527.15,527.54,3651.0
2024-08-26 10:20:00,527.0,528.73,526.86,528.73,9312.0,527.0,528.73,526.86,528.73,9312.0
2024-08-26 10:25:00,528.66,530.01,528.37,530.01,4805.0,528.66,530.01,528.37,530.01,4805.0
2024-08-26 10:30:00,529.02,529.36,525.75,525.75,12092.0,529.02,529.36,525.75,525.75,12092.0
2024-08-26 10:35:00,526.06,526.73,524.64,524.64,4160.0,526.06,526.73,524.64,524.64,4160.0
2024-08-26 10:40:00,524.5,527.1,524.5,525.63,2209.0,524.5,527.1,524.5,525.63,2209.0
2024-08-26 10:45:00,525.97,526.32,525.37,526.01,851.0,525.97,526.32,525.37,526.01,851.0
2024-08-26 10:50:00,526.38,526.86,525.15,525.76,2431.0,526.38,526.86,525.15,525.76,2431.0
2024-08-26 10:55:00,525.73,527.55,525.72,527.08,4413.0,525.73,527.55,525.72,527.08,4413.0
2024-08-26 11:00:00,527.33,528.7,527.31,528.53,2307.0,527.33,528.7,527.31,528.53,2307.0
2024-08-26 11:05:00,529.0,529.99,528.41,529.17,3457.0,529.0,529.99,528.41,529.17,3457.0
2024-08-26 11:10:00,529.43,530.11,529.22,529.22,2218.0,529.43,530.11,529.22,529.22,2218.0
2024-08-26 11:15:00,529.13,529.43,528.79,529.08,900.0,529.13,529.43,528.79,529.08,900.0
2024-08-26 11:20:00,529.07,529.31,528.4,529.23,2085.0,529.07,529.31,528.4,529.23,2085.0
2024-08-26 11:25:00,529.79,529.81,528.67,529.16,1294.0,529.79,529.81,528.67,529.16,1294.0
2024-08-26 11:30:00,528.6,528.98,528.06,528.41,1745.0,528.6,528.98,528.06,528.41,1745.0
2024-08-26 11:35:00,528.41,529.0,528.41,529.0,1900.0,528.41,529.0,528.41,529.0,1900.0
2024-08-26 11:40:00,527.83,528.99,527.42,528.01,4367.0,527.83,528.99,527.42,528.01,4367.0
2024-08-26 11:45:00,527.89,527.9,526.68,527.14,3529.0,527.89,527.9,526.68,527.14,3529.0
2024-08-26 11:50:00,526.28,526.93,525.05,525.99,1465.0,526.28,526.93,525.05,525.99,1465.0
2024-08-26 11:55:00,526.36,526.37,524.89,525.21,1364.0,526.36,526.37,524.89,525.21,1364.0
2024-08-26 12:00:00,524.72,525.82,524.15,525.34,3582.0,524.72,525.82,524.15,525.34,3582.0
2024-08-26 12:05:00,524.8,525.6,524.8,525.25,600.0,524.8,525.6,524.8,525.25,600.0
2024-08-26 12:10:00,525.3,526.58,525.29,525.75,2004.0,525.3,526.58,525.29,525.75,2004.0
2024-08-26 12:15:00,526.8,527.03,526.1,526.84,3809.0,526.8,527.03,526.1,526.84,3809.0
2024-08-26 12:20:00,527.04,529.5,527.03,529.02,8115.0,527.04,529.5,527.03,529.02,8115.0
2024-08-26 12:25:00,529.42,529.42,528.54,528.73,1081.0,529.42,529.42,528.54,528.73,1081.0
2024-08-26 12:30:00,528.31,529.49,528.08,528.3,2420.0,528.31,529.49,528.08,528.3,2420.0
2024-08-26 12:35:00,529.37,529.5,528.3,528.3,1225.0,529.37,529.5,528.3,528.3,1225.0
2024-08-26 12:40:00,528.21,528.99,528.19,528.75,1328.0,528.21,528.99,528.19,528.75,1328.0
2024-08-26 12:45:00,528.75,528.86,528.0,528.33,5087.0,528.75,528.86,528.0,528.33,5087.0
2024-08-26 12:50:00,527.96,528.05,527.38,527.52,3176.0,527.96,528.05,527.38,527.52,3176.0
2024-08-26 12:55:00,528.0,528.0,527.15,527.15,707.0,528.0,528.0,527.15,527.15,707.0
2024-08-26 13:00:00,527.77,527.77,526.87,527.23,1144.0,527.77,527.77,526.87,527.23,1144.0
2024-08-26 13:05:00,527.22,527.22,526.45,527.17,5320.0,527.22,527.22,526.45,527.17,5320.0
2024-08-26 13:10:00,526.93,527.19,525.97,527.05,1744.0,526.93,527.19,525.97,527.05,1744.0
2024-08-26 13:15:00,527.91,527.91,526.5,526.5,9339.0,527.91,527.91,526.5,526.5,9339.0
2024-08-26 13:20:00,526.32,526.98,526.32,526.97,700.0,526.32,526.98,526.32,526.97,700.0
2024-08-26 13:25:00,527.55,528.43,527.14,527.14,2415.0,527.55,528.43,527.14,527.14,2415.0
2024-08-26 13:30:00,527.14,527.77,526.96,526.98,774.0,527.14,527.77,526.96,526.98,774.0
2024-08-26 13:35:00,527.7,527.7,525.81,525.99,2388.0,527.7,527.7,525.81,525.99,2388.0
2024-08-26 13:40:00,525.67,525.81,525.67,525.8,300.0,525.67,525.81,525.67,525.8,300.0
2024-08-26 13:45:00,525.3,525.3,524.54,525.06,2262.0,525.3,525.3,524.54,525.06,2262.0
2024-08-26 13:50:00,524.55,525.24,524.51,524.84,900.0,524.55,525.24,524.51,524.84,900.0
2024-08-26 13:55:00,524.36,524.97,524.29,524.29,420.0,524.36,524.97,524.29,524.29,420.0
2024-08-26 14:00:00,524.28,524.96,523.78,523.79,2318.0,524.28,524.96,523.78,523.79,2318.0
2024-08-26 14:05:00,523.79,524.06,523.45,523.45,610.0,523.79,524.06,523.45,523.45,610.0
2024-08-26 14:10:00,523.71,524.82,523.7,524.64,2568.0,523.71,524.82,523.7,524.64,2568.0
2024-08-26 14:15:00,524.86,524.96,524.24,524.63,2270.0,524.86,524.96,524.24,524.63,2270.0
2024-08-26 14:20:00,525.44,525.6,525.08,525.58,925.0,525.44,525.6,525.08,525.58,925.0
2024-08-26 14:25:00,525.88,526.56,525.88,526.11,520.0,525.88,526.56,525.88,526.11,520.0
2024-08-26 14:30:00,526.44,527.5,526.44,527.5,2188.0,526.44,527.5,526.44,527.5,2188.0
2024-08-26 14:35:00,527.74,528.5,527.59,527.68,2250.0,527.74,528.5,527.59,527.68,2250.0
2024-08-26 14:40:00,528.04,528.97,528.03,528.95,7221.0,528.04,528.97,528.03,528.95,7221.0
2024-08-26 14:45:00,528.94,529.18,528.38,528.85,2863.0,528.94,529.18,528.38,528.85,2863.0
2024-08-26 14:50:00,528.45,529.02,528.32,528.75,2558.0,528.45,529.02,528.32,528.75,2558.0
2024-08-26 14:55:00,529.06,529.84,528.85,529.65,3651.0,529.06,529.84,528.85,529.65,3651.0
2024-08-26 15:00:00,529.65,531.26,529.65,530.02,2734.0,529.65,531.26,529.65,530.02,2734.0
2024-08-26 15:05:00,529.81,530.07,528.27,528.27,3163.0,529.81,530.07,528.27,528.27,3163.0
2024-08-26 15:10:00,528.45,528.86,528.24,528.51,6010.0,528.45,528.86,528.24,528.51,6010.0
2024-08-26 15:15:00,528.12,528.3,527.21,527.95,3232.0,528.12,528.3,527.21,527.95,3232.0
2024-08-26 15:20:00,527.92,527.92,527.21,527.53,2377.0,527.92,527.92,527.21,527.53,2377.0
2024-08-26 15:25:00,527.54,527.99,527.15,527.19,5149.0,527.54,527.99,527.15,527.19,5149.0
2024-08-26 15:30:00,526.81,527.27,525.75,526.63,5287.0,526.81,527.27,525.75,526.63,5287.0
2024-08-26 15:35:00,526.96,526.96,526.36,526.68,5588.0,526.96,526.96,526.36,526.68,5588.0
2024-08-26 15:40:00,526.51,526.86,526.23,526.56,6769.0,526.51,526.86,526.23,526.56,6769.0
2024-08-26 15:45:00,526.1,526.51,525.0,525.01,10160.0,526.1,526.51,525.0,525.01,10160.0
2024-08-26 15:50:00,524.47,527.22,524.26,525.79,24352.0,524.47,527.22,524.26,525.79,24352.0
2024-08-26 15:55:00,525.91,526.4,525.03,526.4,22227.0,525.91,526.4,525.03,526.4,22227.0
2024-08-27 09:30:00,522.19,523.88,520.38,522.98,12326.0,522.19,523.88,520.38,522.98,12326.0
2024-08-27 09:35:00,522.68,522.68,520.57,520.82,2895.0,522.68,522.68,520.57,520.82,2895.0
2024-08-27 09:40:00,520.5,521.61,518.98,520.15,2641.0,520.5,521.61,518.98,520.15,2641.0
2024-08-27 09:45:00,521.25,521.96,518.43,521.79,5388.0,521.25,521.96,518.43,521.79,5388.0
2024-08-27 09:50:00,521.8,524.41,521.79,523.48,3231.0,521.8,524.41,521.79,523.48,3231.0
2024-08-27 09:55:00,524.02,524.17,523.32,523.71,947.0,524.02,524.17,523.32,523.71,947.0
2024-08-27 10:00:00,524.0,525.18,522.98,525.18,3026.0,524.0,525.18,522.98,525.18,3026.0
2024-08-27 10:05:00,525.34,525.34,523.81,525.2,3220.0,525.34,525.34,523.81,525.2,3220.0
2024-08-27 10:10:00,525.5,525.99,524.51,525.37,4806.0,525.5,525.99,524.51,525.37,4806.0
2024-08-27 10:15:00,525.47,525.47,523.79,523.94,1132.0,525.47,525.47,523.79,523.94,1132.0
2024-08-27 10:20:00,524.26,526.61,523.59,526.61,4172.0,524.26,526.61,523.59,526.61,4172.0
2024-08-27 10:25:00,526.19,527.8,526.1,527.14,1800.0,526.19,527.8,526.1,527.14,1800.0
2024-08-27 10:30:00,527.49,528.54,527.49,528.18,1419.0,527.49,528.54,527.49,528.18,1419.0
2024-08-27 10:35:00,527.8,528.32,527.57,528.05,6776.0,527.8,528.32,527.57,528.05,6776.0
2024-08-27 10:40:00,527.97,529.55,527.71,529.04,3667.0,527.97,529.55,527.71,529.04,3667.0
2024-08-27 10:45:00,529.04,529.09,527.73,527.73,2263.0,529.04,529.09,527.73,527.73,2263.0
2024-08-27 10:50:00,527.74,528.56,527.67,528.56,15891.0,527.74,528.56,527.67,528.56,15891.0
2024-08-27 10:55:00,527.82,528.24,527.65,528.11,1200.0,527.82,528.24,527.65,528.11,1200.0
2024-08-27 11:00:00,527.67,528.39,526.51,526.79,3702.0,527.67,528.39,526.51,526.79,3702.0
2024-08-27 11:05:00,526.79,526.79,525.59,526.43,3289.0,526.79,526.79,525.59,526.43,3289.0
2024-08-27 11:10:00,526.24,527.3,526.24,527.26,1729.0,526.24,527.3,526.24,527.26,1729.0
2024-08-27 11:15:00,526.59,526.88,525.41,525.7,3811.0,526.59,526.88,525.41,525.7,3811.0
2024-08-27 11:20:00,525.85,525.85,523.47,523.47,3017.0,525.85,525.85,523.47,523.47,3017.0
2024-08-27 11:25:00,523.47,524.04,522.2,522.2,1800.0,523.47,524.04,522.2,522.2,1800.0
2024-08-27 11:30:00,521.61,522.28,521.06,522.22,1627.0,521.61,522.28,521.06,522.22,1627.0
2024-08-27 11:35:00,521.04,521.49,520.75,520.75,2287.0,521.04,521.49,520.75,520.75,2287.0
2024-08-27 11:40:00,521.26,522.28,521.26,522.2,3400.0,521.26,522.28,521.26,522.2,3400.0
2024-08-27 11:45:00,521.51,522.11,521.51,522.11,936.0,521.51,522.11,521.51,522.11,936.0
2024-08-27 11:50:00,522.11,522.15,521.6,521.6,552.0,522.11,522.15,521.6,521.6,552.0
2024-08-27 11:55:00,522.14,522.86,522.11,522.86,1500.0,522.14,522.86,522.11,522.86,1500.0
2024-08-27 12:00:00,522.5,522.9,522.13,522.13,2892.0,522.5,522.9,522.13,522.13,2892.0
2024-08-27 12:05:00,522.06,522.06,521.02,521.5,2500.0,522.06,522.06,521.02,521.5,2500.0
2024-08-27 12:10:00,521.5,522.47,521.49,522.18,1830.0,521.5,522.47,521.49,522.18,1830.0
2024-08-27 12:15:00,522.71,522.94,522.32,522.43,3505.0,522.71,522.94,522.32,522.43,3505.0
2024-08-27 12:20:00,522.97,522.97,521.66,522.01,3020.0,522.97,522.97,521.66,522.01,3020.0
2024-08-27 12:25:00,521.81,522.02,521.76,521.89,1898.0,521.81,522.02,521.76,521.89,1898.0
2024-08-27 12:30:00,521.89,522.26,521.55,521.71,55789.0,521.89,522.26,521.55,521.71,55789.0
2024-08-27 12:35:00,521.8,522.16,521.19,521.2,18943.0,521.8,522.16,521.19,521.2,18943.0
2024-08-27 12:40:00,521.32,521.32,519.65,521.08,7043.0,521.32,521.32,519.65,521.08,7043.0
2024-08-27 12:45:00,520.79,521.57,520.12,521.57,3842.0,520.79,521.57,520.12,521.57,3842.0
2024-08-27 12:50:00,521.95,521.95,520.94,521.09,2924.0,521.95,521.95,520.94,521.09,2924.0
2024-08-27 12:55:00,521.06,521.38,520.46,521.31,5314.0,521.06,521.38,520.46,521.31,5314.0
2024-08-27 13:00:00,521.06,521.06,520.8,520.81,200.0,521.06,521.06,520.8,520.81,200.0
2024-08-27 13:05:00,521.03,521.68,520.83,521.34,2742.0,521.03,521.68,520.83,521.34,2742.0
2024-08-27 13:10:00,521.49,522.49,521.34,521.92,18429.0,521.49,522.49,521.34,521.92,18429.0
2024-08-27 13:15:00,521.92,522.47,521.71,521.96,7900.0,521.92,522.47,521.71,521.96,7900.0
2024-08-27 13:20:00,521.94,522.35,521.01,521.41,11806.0,521.94,522.35,521.01,521.41,11806.0
2024-08-27 13:25:00,521.8,522.25,521.47,521.85,15723.0,521.8,522.25,521.47,521.85,15723.0
2024-08-27 13:30:00,521.96,522.66,521.71,522.47,43882.0,521.96,522.66,521.71,522.47,43882.0
2024-08-27 13:35:00,522.55,523.21,521.49,521.87,6038.0,522.55,523.21,521.49,521.87,6038.0
2024-08-27 13:40:00,521.87,522.03,520.9,522.03,5489.0,521.87,522.03,520.9,522.03,5489.0
2024-08-27 13:45:00,521.9,522.71,521.87,522.71,1128.0,521.9,522.71,521.87,522.71,1128.0
2024-08-27 13:50:00,523.33,524.74,523.33,524.61,2432.0,523.33,524.74,523.33,524.61,2432.0
2024-08-27 13:55:00,524.22,524.35,523.31,523.45,6002.0,524.22,524.35,523.31,523.45,6002.0
2024-08-27 14:00:00,523.13,523.47,522.26,522.39,26640.0,523.13,523.47,522.26,522.39,26640.0
2024-08-27 14:05:00,522.96,522.96,521.86,522.09,39266.0,522.96,522.96,521.86,522.09,39266.0
2024-08-27 14:10:00,522.19,523.32,522.01,523.32,39309.0,522.19,523.32,522.01,523.32,39309.0
2024-08-27 14:15:00,523.04,523.58,522.7,522.92,10468.0,523.04,523.58,522.7,522.92,10468.0
2024-08-27 14:20:00,522.88,523.21,522.39,522.63,9167.0,522.88,523.21,522.39,522.63,9167.0
2024-08-27 14:25:00,522.65,523.11,522.62,522.68,5246.0,522.65,523.11,522.62,522.68,5246.0
2024-08-27 14:30:00,522.58,522.58,521.83,522.09,4005.0,522.58,522.58,521.83,522.09,4005.0
2024-08-27 14:35:00,522.09,522.5,522.01,522.3,4300.0,522.09,522.5,522.01,522.3,4300.0
2024-08-27 14:40:00,522.14,522.35,521.74,521.98,4773.0,522.14,522.35,521.74,521.98,4773.0
2024-08-27 14:45:00,522.34,522.66,522.12,522.38,2005.0,522.34,522.66,522.12,522.38,2005.0
2024-08-27 14:50:00,522.11,522.55,521.48,521.92,2543.0,522.11,522.55,521.48,521.92,2543.0
2024-08-27 14:55:00,521.98,522.12,521.64,522.12,2905.0,521.98,522.12,521.64,522.12,2905.0
2024-08-27 15:00:00,522.03,522.11,521.48,521.52,2628.0,522.03,522.11,521.48,521.52,2628.0
2024-08-27 15:05:00,521.81,521.98,521.21,521.42,2803.0,521.81,521.98,521.21,521.42,2803.0
2024-08-27 15:10:00,521.23,521.45,520.41,520.41,8499.0,521.23,521.45,520.41,520.41,8499.0
2024-08-27 15:15:00,520.38,520.38,519.35,520.35,17933.0,520.38,520.38,519.35,520.35,17933.0
2024-08-27 15:20:00,520.36,520.73,519.73,519.86,17663.0,520.36,520.73,519.73,519.86,17663.0
2024-08-27 15:25:00,519.85,520.06,518.91,519.05,16734.0,519.85,520.06,518.91,519.05,16734.0
2024-08-27 15:30:00,519.01,519.19,518.64,518.9,15217.0,519.01,519.19,518.64,518.9,15217.0
2024-08-27 15:35:00,518.77,519.14,518.3,518.63,12776.0,518.77,519.14,518.3,518.63,12776.0
2024-08-27 15:40:00,518.75,519.35,518.07,519.35,11550.0,518.75,519.35,518.07,519.35,11550.0
2024-08-27 15:45:00,518.99,521.57,518.87,521.56,7809.0,518.99,521.57,518.87,521.56,7809.0
2024-08-27 15:50:00,521.52,522.0,520.1,520.7,32178.0,521.52,522.0,520.1,520.7,32178.0
2024-08-27 15:55:00,521.26,521.81,520.35,521.76,51304.0,521.26,521.81,520.35,521.76,51304.0
2024-08-28 09:30:00,522.91,523.8,520.0,522.98,16943.0,522.91,523.8,520.0,522.98,16943.0
2024-08-28 09:35:00,522.1,522.1,518.84,518.85,3390.0,522.1,522.1,518.84,518.85,3390.0
2024-08-28 09:40:00,518.96,519.04,517.92,518.47,1991.0,518.96,519.04,517.92,518.47,1991.0
2024-08-28 09:45:00,518.84,518.84,515.83,516.28,3822.0,518.84,518.84,515.83,516.28,3822.0
2024-08-28 09:50:00,516.23,516.29,515.01,515.85,2371.0,516.23,516.29,515.01,515.85,2371.0
2024-08-28 09:55:00,516.0,517.63,515.96,516.15,2899.0,516.0,517.63,515.96,516.15,2899.0
2024-08-28 10:00:00,515.86,516.84,515.36,516.84,700.0,515.86,516.84,515.36,516.84,700.0
2024-08-28 10:05:00,515.99,516.05,515.0,515.68,2898.0,515.99,516.05,515.0,515.68,2898.0
2024-08-28 10:10:00,516.07,516.18,515.53,516.09,2897.0,516.07,516.18,515.53,516.09,2897.0
2024-08-28 10:15:00,516.24,517.99,515.72,517.99,3112.0,516.24,517.99,515.72,517.99,3112.0
2024-08-28 10:20:00,518.08,518.46,517.18,518.14,2689.0,518.08,518.46,517.18,518.14,2689.0
2024-08-28 10:25:00,518.29,519.48,517.85,519.48,12210.0,518.29,519.48,517.85,519.48,12210.0
2024-08-28 10:30:00,519.26,519.46,518.22,518.31,13413.0,519.26,519.46,518.22,518.31,13413.0
2024-08-28 10:35:00,517.82,518.47,517.16,517.53,5594.0,517.82,518.47,517.16,517.53,5594.0
2024-08-28 10:40:00,515.87,515.88,512.78,512.78,6640.0,515.87,515.88,512.78,512.78,6640.0
2024-08-28 10:45:00,513.1,513.18,510.95,511.6,7420.0,513.1,513.18,510.95,511.6,7420.0
2024-08-28 10:50:00,511.68,512.66,510.36,512.66,11921.0,511.68,512.66,510.36,512.66,11921.0
2024-08-28 10:55:00,512.71,513.3,511.72,511.73,2919.0,512.71,513.3,511.72,511.73,2919.0
2024-08-28 11:00:00,511.36,511.61,510.53,511.04,2940.0,511.36,511.61,510.53,511.04,2940.0
2024-08-28 11:05:00,510.77,511.96,510.37,511.96,15271.0,510.77,511.96,510.37,511.96,15271.0
2024-08-28 11:10:00,511.25,511.49,508.24,508.7,10794.0,511.25,511.49,508.24,508.7,10794.0
2024-08-28 11:15:00,508.22,509.02,507.91,509.02,6201.0,508.22,509.02,507.91,509.02,6201.0
2024-08-28 11:20:00,508.88,510.15,508.77,509.8,5047.0,508.88,510.15,508.77,509.8,5047.0
2024-08-28 11:25:00,509.81,511.0,509.8,510.95,2213.0,509.81,511.0,509.8,510.95,2213.0
2024-08-28 11:30:00,511.0,511.0,509.86,510.13,3701.0,511.0,511.0,509.86,510.13,3701.0
2024-08-28 11:35:00,510.28,510.89,510.19,510.19,3691.0,510.28,510.89,510.19,510.19,3691.0
2024-08-28 11:40:00,510.59,511.06,510.59,510.83,3781.0,510.59,511.06,510.59,510.83,3781.0
2024-08-28 11:45:00,510.82,511.16,509.71,510.13,16267.0,510.82,511.16,509.71,510.13,16267.0
2024-08-28 11:50:00,510.8,511.42,510.55,510.55,4231.0,510.8,511.42,510.55,510.55,4231.0
2024-08-28 11:55:00,511.21,511.35,510.96,511.35,1300.0,511.21,511.35,510.96,511.35,1300.0
2024-08-28 12:00:00,511.73,512.12,511.41,511.77,1612.0,511.73,512.12,511.41,511.77,1612.0
2024-08-28 12:05:00,511.45,511.69,511.13,511.23,5065.0,511.45,511.69,511.13,511.23,5065.0
2024-08-28 12:10:00,511.3,512.76,511.3,512.76,6681.0,511.3,512.76,511.3,512.76,6681.0
2024-08-28 12:15:00,512.62,512.62,511.79,511.91,2861.0,512.62,512.62,511.79,511.91,2861.0
2024-08-28 12:20:00,511.81,511.84,510.54,510.9,3326.0,511.81,511.84,510.54,510.9,3326.0
2024-08-28 12:25:00,510.9,512.05,510.89,511.33,2409.0,510.9,512.05,510.89,511.33,2409.0
2024-08-28 12:30:00,511.0,512.29,511.0,512.0,2743.0,511.0,512.29,511.0,512.0,2743.0
2024-08-28 12:35:00,511.91,512.47,511.69,512.03,2050.0,511.91,512.47,511.69,512.03,2050.0
2024-08-28 12:40:00,512.43,513.28,512.05,512.95,2815.0,512.43,513.28,512.05,512.95,2815.0
2024-08-28 12:45:00,512.96,513.56,512.95,513.4,900.0,512.96,513.56,512.95,513.4,900.0
2024-08-28 12:50:00,512.96,513.95,512.95,513.55,2699.0,512.96,513.95,512.95,513.55,2699.0
2024-08-28 12:55:00,513.55,514.65,513.55,514.12,3850.0,513.55,514.65,513.55,514.12,3850.0
2024-08-28 13:00:00,513.86,514.14,512.81,513.51,6987.0,513.86,514.14,512.81,513.51,6987.0
2024-08-28 13:05:00,513.46,513.92,513.44,513.5,2000.0,513.46,513.92,513.44,513.5,2000.0
2024-08-28 13:10:00,513.37,513.72,511.29,512.2,4231.0,513.37,513.72,511.29,512.2,4231.0
2024-08-28 13:15:00,512.2,512.77,512.2,512.34,2200.0,512.2,512.77,512.2,512.34,2200.0
2024-08-28 13:20:00,512.64,512.64,512.14,512.39,2100.0,512.64,512.64,512.14,512.39,2100.0
2024-08-28 13:25:00,512.43,512.43,511.97,512.05,3352.0,512.43,512.43,511.97,512.05,3352.0
2024-08-28 13:30:00,512.18,512.57,511.79,511.86,4913.0,512.18,512.57,511.79,511.86,4913.0
2024-08-28 13:35:00,511.65,511.7,510.97,510.98,1436.0,511.65,511.7,510.97,510.98,1436.0
2024-08-28 13:40:00,510.78,510.78,509.64,509.74,3552.0,510.78,510.78,509.64,509.74,3552.0
2024-08-28 13:45:00,509.8,509.84,509.1,509.31,1700.0,509.8,509.84,509.1,509.31,1700.0
2024-08-28 13:50:00,509.38,509.43,508.5,508.5,2789.0,509.38,509.43,508.5,508.5,2789.0
2024-08-28 13:55:00,508.89,508.89,506.45,506.45,4847.0,508.89,508.89,506.45,506.45,4847.0
2024-08-28 14:00:00,506.89,508.07,506.33,507.58,7529.0,506.89,508.07,506.33,507.58,7529.0
2024-08-28 14:05:00,507.18,508.28,507.18,507.79,2504.0,507.18,508.28,507.18,507.79,2504.0
2024-08-28 14:10:00,507.8,508.25,507.8,507.91,1400.0,507.8,508.25,507.8,507.91,1400.0
2024-08-28 14:15:00,507.91,508.2,507.91,508.2,843.0,507.91,508.2,507.91,508.2,843.0
2024-08-28 14:20:00,507.97,508.63,507.65,508.52,7067.0,507.97,508.63,507.65,508.52,7067.0
2024-08-28 14:25:00,508.31,508.35,507.9,508.21,1350.0,508.31,508.35,507.9,508.21,1350.0
2024-08-28 14:30:00,508.21,509.15,508.1,508.14,4297.0,508.21,509.15,508.1,508.14,4297.0
2024-08-28 14:35:00,509.08,509.15,508.13,508.47,6276.0,509.08,509.15,508.13,508.47,6276.0
2024-08-28 14:40:00,508.56,508.93,507.84,507.89,4899.0,508.56,508.93,507.84,507.89,4899.0
2024-08-28 14:45:00,508.1,508.75,507.76,508.59,4230.0,508.1,508.75,507.76,508.59,4230.0
2024-08-28 14:50:00,508.59,511.39,508.58,511.16,5621.0,508.59,511.39,508.58,511.16,5621.0
2024-08-28 14:55:00,511.17,511.71,510.82,511.71,8093.0,511.17,511.71,510.82,511.71,8093.0
2024-08-28 15:00:00,512.3,513.44,512.3,512.73,3267.0,512.3,513.44,512.3,512.73,3267.0
2024-08-28 15:05:00,512.74,513.09,511.34,511.64,4192.0,512.74,513.09,511.34,511.64,4192.0
2024-08-28 15:10:00,511.75,512.26,511.33,511.41,6170.0,511.75,512.26,511.33,511.41,6170.0
2024-08-28 15:15:00,511.44,512.28,511.43,511.99,2943.0,511.44,512.28,511.43,511.99,2943.0
2024-08-28 15:20:00,512.04,512.65,511.46,511.46,4357.0,512.04,512.65,511.46,511.46,4357.0
2024-08-28 15:25:00,511.61,512.76,511.6,512.75,3551.0,511.61,512.76,511.6,512.75,3551.0
2024-08-28 15:30:00,512.42,512.6,512.15,512.34,3368.0,512.42,512.6,512.15,512.34,3368.0
2024-08-28 15:35:00,512.34,513.08,511.93,512.25,8939.0,512.34,513.08,511.93,512.25,8939.0
2024-08-28 15:40:00,512.55,512.64,511.57,512.13,9674.0,512.55,512.64,511.57,512.13,9674.0
2024-08-28 15:45:00,512.27,512.88,511.72,512.35,13913.0,512.27,512.88,511.72,512.35,13913.0
2024-08-28 15:50:00,512.12,512.94,510.36,511.4,32084.0,512.12,512.94,510.36,511.4,32084.0
2024-08-28 15:55:00,511.16,511.4,509.08,509.52,89781.0,511.16,511.4,509.08,509.52,89781.0
2024-08-29 09:30:00,514.92,519.31,513.54,519.3,20145.0,514.92,519.31,513.54,519.3,20145.0
2024-08-29 09:35:00,519.14,520.4,517.39,517.39,6147.0,519.14,520.4,517.39,517.39,6147.0
2024-08-29 09:40:00,517.29,518.23,515.9,518.11,1747.0,517.29,518.23,515.9,518.11,1747.0
2024-08-29 09:45:00,518.2,521.87,517.77,521.15,6044.0,518.2,521.87,517.77,521.15,6044.0
2024-08-29 09:50:00,520.77,520.9,518.54,520.13,4405.0,520.77,520.9,518.54,520.13,4405.0
2024-08-29 09:55:00,519.74,522.5,519.63,521.91,5601.0,519.74,522.5,519.63,521.91,5601.0
2024-08-29 10:00:00,522.84,524.89,521.31,521.36,6703.0,522.84,524.89,521.31,521.36,6703.0
2024-08-29 10:05:00,522.23,522.65,520.5,521.91,6775.0,522.23,522.65,520.5,521.91,6775.0
2024-08-29 10:10:00,522.06,522.81,521.88,522.33,4100.0,522.06,522.81,521.88,522.33,4100.0
2024-08-29 10:15:00,522.81,523.0,521.33,521.38,2061.0,522.81,523.0,521.33,521.38,2061.0
2024-08-29 10:20:00,521.43,521.88,520.37,521.88,3253.0,521.43,521.88,520.37,521.88,3253.0
2024-08-29 10:25:00,521.88,522.62,521.29,521.99,6193.0,521.88,522.62,521.29,521.99,6193.0
2024-08-29 10:30:00,522.11,523.79,522.1,522.7,2200.0,522.11,523.79,522.1,522.7,2200.0
2024-08-29 10:35:00,522.46,522.83,521.95,522.65,1589.0,522.46,522.83,521.95,522.65,1589.0
2024-08-29 10:40:00,522.14,523.85,521.89,523.61,5206.0,522.14,523.85,521.89,523.61,5206.0
2024-08-29 10:45:00,523.42,524.72,523.16,524.72,4598.0,523.42,524.72,523.16,524.72,4598.0
2024-08-29 10:50:00,525.0,525.42,524.37,525.42,2481.0,525.0,525.42,524.37,525.42,2481.0
2024-08-29 10:55:00,525.19,525.45,523.53,524.13,3559.0,525.19,525.45,523.53,524.13,3559.0
2024-08-29 11:00:00,525.35,526.16,525.24,525.24,2400.0,525.35,526.16,525.24,525.24,2400.0
2024-08-29 11:05:00,525.03,526.43,524.36,526.43,4359.0,525.03,526.43,524.36,526.43,4359.0
2024-08-29 11:10:00,526.38,526.42,525.69,525.98,4461.0,526.38,526.42,525.69,525.98,4461.0
2024-08-29 11:15:00,525.98,526.35,524.22,524.56,2920.0,525.98,526.35,524.22,524.56,2920.0
2024-08-29 11:20:00,524.69,524.69,523.17,523.75,5715.0,524.69,524.69,523.17,523.75,5715.0
2024-08-29 11:25:00,523.79,524.44,523.78,524.44,1121.0,523.79,524.44,523.78,524.44,1121.0
2024-08-29 11:30:00,524.44,525.51,524.07,524.07,3205.0,524.44,525.51,524.07,524.07,3205.0
2024-08-29 11:35:00,523.84,524.47,523.32,524.0,2069.0,523.84,524.47,523.32,524.0,2069.0
2024-08-29 11:40:00,523.52,523.54,522.29,522.29,2228.0,523.52,523.54,522.29,522.29,2228.0
2024-08-29 11:45:00,522.75,522.81,522.34,522.68,2900.0,522.75,522.81,522.34,522.68,2900.0
2024-08-29 11:50:00,522.07,522.44,521.71,522.1,800.0,522.07,522.44,521.71,522.1,800.0
2024-08-29 11:55:00,522.14,523.05,522.13,523.05,3135.0,522.14,523.05,522.13,523.05,3135.0
2024-08-29 12:00:00,523.43,524.29,523.24,523.6,2974.0,523.43,524.29,523.24,523.6,2974.0
2024-08-29 12:05:00,523.87,524.71,523.86,523.88,3410.0,523.87,524.71,523.86,523.88,3410.0
2024-08-29 12:10:00,523.87,524.55,523.86,524.48,2376.0,523.87,524.55,523.86,524.48,2376.0
2024-08-29 12:15:00,524.9,524.9,524.12,524.64,4809.0,524.9,524.9,524.12,524.64,4809.0
2024-08-29 12:20:00,524.52,524.98,524.11,524.11,1200.0,524.52,524.98,524.11,524.11,1200.0
2024-08-29 12:25:00,524.93,524.98,524.09,524.23,1795.0,524.93,524.98,524.09,524.23,1795.0
2024-08-29 12:30:00,524.85,525.09,524.76,524.88,1483.0,524.85,525.09,524.76,524.88,1483.0
2024-08-29 12:35:00,525.26,525.39,524.88,525.39,949.0,525.26,525.39,524.88,525.39,949.0
2024-08-29 12:40:00,525.37,525.37,524.86,525.05,900.0,525.37,525.37,524.86,525.05,900.0
2024-08-29 12:45:00,525.06,525.14,524.45,524.45,3655.0,525.06,525.14,524.45,524.45,3655.0
2024-08-29 12:50:00,524.08,524.28,523.38,523.65,3564.0,524.08,524.28,523.38,523.65,3564.0
2024-08-29 12:55:00,524.02,524.49,523.99,524.49,2200.0,524.02,524.49,523.99,524.49,2200.0
2024-08-29 13:00:00,523.83,523.86,522.6,523.05,5596.0,523.83,523.86,522.6,523.05,5596.0
2024-08-29 13:05:00,522.71,523.33,522.47,522.47,500.0,522.71,523.33,522.47,522.47,500.0
2024-08-29 13:10:00,522.35,522.35,521.62,521.88,700.0,522.35,522.35,521.62,521.88,700.0
2024-08-29 13:15:00,521.46,522.06,521.35,522.05,900.0,521.46,522.06,521.35,522.05,900.0
2024-08-29 13:20:00,521.75,521.77,521.5,521.5,600.0,521.75,521.77,521.5,521.5,600.0
2024-08-29 13:25:00,521.55,521.85,521.17,521.17,2277.0,521.55,521.85,521.17,521.17,2277.0
2024-08-29 13:30:00,521.59,521.79,521.55,521.55,1200.0,521.59,521.79,521.55,521.55,1200.0
2024-08-29 13:35:00,521.57,521.93,521.18,521.18,4410.0,521.57,521.93,521.18,521.18,4410.0
2024-08-29 13:40:00,521.49,521.49,520.9,520.93,607.0,521.49,521.49,520.9,520.93,607.0
2024-08-29 13:45:00,520.53,520.86,520.18,520.43,1750.0,520.53,520.86,520.18,520.43,1750.0
2024-08-29 13:50:00,520.74,521.64,520.46,521.64,2500.0,520.74,521.64,520.46,521.64,2500.0
2024-08-29 13:55:00,521.64,522.03,521.55,521.89,1128.0,521.64,522.03,521.55,521.89,1128.0
2024-08-29 14:00:00,521.49,521.84,520.72,520.82,3425.0,521.49,521.84,520.72,520.82,3425.0
2024-08-29 14:05:00,521.0,521.16,520.41,520.74,5015.0,521.0,521.16,520.41,520.74,5015.0
2024-08-29 14:10:00,520.72,520.8,519.76,520.18,2200.0,520.72,520.8,519.76,520.18,2200.0
2024-08-29 14:15:00,519.85,520.12,519.39,519.39,1402.0,519.85,520.12,519.39,519.39,1402.0
2024-08-29 14:20:00,519.42,520.32,519.41,520.21,3089.0,519.42,520.32,519.41,520.21,3089.0
2024-08-29 14:25:00,520.31,520.31,517.36,517.73,4185.0,520.31,520.31,517.36,517.73,4185.0
2024-08-29 14:30:00,517.53,517.6,516.55,516.91,5034.0,517.53,517.6,516.55,516.91,5034.0
2024-08-29 14:35:00,516.71,517.43,515.19,516.26,4125.0,516.71,517.43,515.19,516.26,4125.0
2024-08-29 14:40:00,516.42,517.01,514.85,515.09,4951.0,516.42,517.01,514.85,515.09,4951.0
2024-08-29 14:45:00,515.13,515.39,514.08,515.38,2938.0,515.13,515.39,514.08,515.38,2938.0
2024-08-29 14:50:00,515.43,516.29,514.53,516.28,5293.0,515.43,516.29,514.53,516.28,5293.0
2024-08-29 14:55:00,516.29,516.29,515.02,515.25,2016.0,516.29,516.29,515.02,515.25,2016.0
2024-08-29 15:00:00,515.42,515.86,514.51,514.51,2391.0,515.42,515.86,514.51,514.51,2391.0
2024-08-29 15:05:00,514.34,515.05,513.59,513.6,3929.0,514.34,515.05,513.59,513.6,3929.0
2024-08-29 15:10:00,514.18,514.18,513.43,513.92,876.0,514.18,514.18,513.43,513.92,876.0
2024-08-29 15:15:00,513.91,515.89,513.89,514.43,4336.0,513.91,515.89,513.89,514.43,4336.0
2024-08-29 15:20:00,514.53,515.0,513.87,515.0,3871.0,514.53,515.0,513.87,515.0,3871.0
2024-08-29 15:25:00,514.99,516.36,514.71,515.4,3265.0,514.99,516.36,514.71,515.4,3265.0
2024-08-29 15:30:00,515.37,516.56,515.37,516.15,1714.0,515.37,516.56,515.37,516.15,1714.0
2024-08-29 15:35:00,516.17,517.99,516.17,516.99,4585.0,516.17,517.99,516.17,516.99,4585.0
2024-08-29 15:40:00,517.1,517.1,515.12,515.13,6028.0,517.1,517.1,515.12,515.13,6028.0
2024-08-29 15:45:00,514.93,515.82,514.73,515.02,6150.0,514.93,515.82,514.73,515.02,6150.0
2024-08-29 15:50:00,514.83,516.33,514.56,515.38,12053.0,514.83,516.33,514.56,515.38,12053.0
2024-08-29 15:55:00,515.99,517.53,515.41,516.98,31412.0,515.99,517.53,515.41,516.98,31412.0
2024-08-30 09:30:00,525.54,529.0,520.46,524.13,23629.0,525.54,529.0,520.46,524.13,23629.0
2024-08-30 09:35:00,522.96,524.44,520.57,521.23,4171.0,522.96,524.44,520.57,521.23,4171.0
2024-08-30 09:40:00,520.0,520.43,517.33,517.46,6008.0,520.0,520.43,517.33,517.46,6008.0
2024-08-30 09:45:00,517.32,518.05,516.01,517.4,10308.0,517.32,518.05,516.01,517.4,10308.0
2024-08-30 09:50:00,517.33,520.25,516.86,520.08,12188.0,517.33,520.25,516.86,520.08,12188.0
2024-08-30 09:55:00,520.38,520.38,518.18,519.42,10022.0,520.38,520.38,518.18,519.42,10022.0
2024-08-30 10:00:00,520.62,522.55,519.81,520.43,5975.0,520.62,522.55,519.81,520.43,5975.0
2024-08-30 10:05:00,520.76,521.62,520.18,521.45,7416.0,520.76,521.62,520.18,521.45,7416.0
2024-08-30 10:10:00,521.45,522.28,519.96,520.35,5362.0,521.45,522.28,519.96,520.35,5362.0
2024-08-30 10:15:00,519.9,521.97,519.71,521.37,3800.0,519.9,521.97,519.71,521.37,3800.0
2024-08-30 10:20:00,520.72,521.26,520.51,521.26,2151.0,520.72,521.26,520.51,521.26,2151.0
2024-08-30 10:25:00,520.33,521.32,520.07,520.72,3633.0,520.33,521.32,520.07,520.72,3633.0
2024-08-30 10:30:00,521.37,521.74,520.67,520.93,1227.0,521.37,521.74,520.67,520.93,1227.0
2024-08-30 10:35:00,520.94,522.56,520.93,520.99,2058.0,520.94,522.56,520.93,520.99,2058.0
2024-08-30 10:40:00,521.52,522.58,520.9,521.09,3269.0,521.52,522.58,520.9,521.09,3269.0
2024-08-30 10:45:00,520.51,522.11,520.51,521.59,3887.0,520.51,522.11,520.51,521.59,3887.0
2024-08-30 10:50:00,522.05,522.06,521.3,521.3,1400.0,522.05,522.06,521.3,521.3,1400.0
2024-08-30 10:55:00,520.88,520.88,518.67,518.67,2080.0,520.88,520.88,518.67,518.67,2080.0
2024-08-30 11:00:00,518.0,520.22,517.57,520.22,2337.0,518.0,520.22,517.57,520.22,2337.0
2024-08-30 11:05:00,520.01,520.77,519.58,520.71,2872.0,520.01,520.77,519.58,520.71,2872.0
2024-08-30 11:10:00,519.97,520.14,519.09,519.09,2525.0,519.97,520.14,519.09,519.09,2525.0
2024-08-30 11:15:00,519.28,519.28,518.36,519.27,1135.0,519.28,519.28,518.36,519.27,1135.0
2024-08-30 11:20:00,518.36,518.8,517.93,518.8,1203.0,518.36,518.8,517.93,518.8,1203.0
2024-08-30 11:25:00,518.17,518.44,517.19,517.19,1734.0,518.17,518.44,517.19,517.19,1734.0
2024-08-30 11:30:00,518.18,518.18,516.03,517.38,3239.0,518.18,518.18,516.03,517.38,3239.0
2024-08-30 11:35:00,517.95,518.03,516.53,517.59,1104.0,517.95,518.03,516.53,517.59,1104.0
2024-08-30 11:40:00,517.85,518.0,517.82,517.82,2323.0,517.85,518.0,517.82,517.82,2323.0
2024-08-30 11:45:00,517.86,517.86,516.17,516.17,1577.0,517.86,517.86,516.17,516.17,1577.0
2024-08-30 11:50:00,516.6,517.78,516.6,517.78,3115.0,516.6,517.78,516.6,517.78,3115.0
2024-08-30 11:55:00,517.09,517.09,515.73,516.2,1957.0,517.09,517.09,515.73,516.2,1957.0
2024-08-30 12:00:00,515.45,515.45,514.57,514.9,942.0,515.45,515.45,514.57,514.9,942.0
2024-08-30 12:05:00,515.45,516.81,515.45,515.92,2993.0,515.45,516.81,515.45,515.92,2993.0
2024-08-30 12:10:00,516.11,516.8,515.69,516.38,4680.0,516.11,516.8,515.69,516.38,4680.0
2024-08-30 12:15:00,516.43,516.8,516.06,516.38,2100.0,516.43,516.8,516.06,516.38,2100.0
2024-08-30 12:20:00,516.32,516.55,516.31,516.35,1205.0,516.32,516.55,516.31,516.35,1205.0
2024-08-30 12:25:00,516.35,516.35,515.33,515.53,2402.0,516.35,516.35,515.33,515.53,2402.0
2024-08-30 12:30:00,515.51,515.72,515.32,515.34,424.0,515.51,515.72,515.32,515.34,424.0
2024-08-30 12:35:00,515.78,515.88,514.44,515.38,1690.0,515.78,515.88,514.44,515.38,1690.0
2024-08-30 12:40:00,515.26,515.26,514.75,515.1,2550.0,515.26,515.26,514.75,515.1,2550.0
2024-08-30 12:45:00,514.84,515.16,514.74,514.88,2107.0,514.84,515.16,514.74,514.88,2107.0
2024-08-30 12:50:00,515.1,516.06,515.1,516.06,2600.0,515.1,516.06,515.1,516.06,2600.0
2024-08-30 12:55:00,518.01,518.01,517.19,517.19,300.0,518.01,518.01,517.19,517.19,300.0
2024-08-30 13:00:00,517.95,518.39,517.75,517.93,3472.0,517.95,518.39,517.75,517.93,3472.0
2024-08-30 13:05:00,517.77,517.77,517.01,517.1,1092.0,517.77,517.77,517.01,517.1,1092.0
2024-08-30 13:10:00,517.35,517.79,517.0,517.54,2513.0,517.35,517.79,517.0,517.54,2513.0
2024-08-30 13:15:00,517.46,517.47,516.47,516.89,2073.0,517.46,517.47,516.47,516.89,2073.0
2024-08-30 13:20:00,517.32,517.32,516.79,517.0,700.0,517.32,517.32,516.79,517.0,700.0
2024-08-30 13:25:00,517.18,517.18,517.08,517.08,405.0,517.18,517.18,517.08,517.08,405.0
2024-08-30 13:30:00,517.61,517.61,517.2,517.2,655.0,517.61,517.61,517.2,517.2,655.0
2024-08-30 13:35:00,517.24,517.37,516.92,516.93,800.0,517.24,517.37,516.92,516.93,800.0
2024-08-30 13:40:00,517.32,517.51,517.24,517.25,540.0,517.32,517.51,517.24,517.25,540.0
2024-08-30 13:45:00,516.88,516.94,516.8,516.82,900.0,516.88,516.94,516.8,516.82,900.0
2024-08-30 13:50:00,516.57,517.6,516.57,517.6,938.0,516.57,517.6,516.57,517.6,938.0
2024-08-30 13:55:00,517.6,517.6,516.44,516.61,1483.0,517.6,517.6,516.44,516.61,1483.0
2024-08-30 14:00:00,516.87,516.88,516.54,516.88,1100.0,516.87,516.88,516.54,516.88,1100.0
2024-08-30 14:05:00,516.51,516.59,515.81,516.02,1647.0,516.51,516.59,515.81,516.02,1647.0
2024-08-30 14:10:00,516.09,516.5,516.06,516.07,1312.0,516.09,516.5,516.06,516.07,1312.0
2024-08-30 14:15:00,516.59,516.99,516.27,516.5,6231.0,516.59,516.99,516.27,516.5,6231.0
2024-08-30 14:20:00,516.13,516.74,516.13,516.27,880.0,516.13,516.74,516.13,516.27,880.0
2024-08-30 14:25:00,516.46,516.66,516.13,516.19,2861.0,516.46,516.66,516.13,516.19,2861.0
2024-08-30 14:30:00,516.16,516.63,516.13,516.45,1203.0,516.16,516.63,516.13,516.45,1203.0
2024-08-30 14:35:00,516.5,517.34,516.42,517.34,5402.0,516.5,517.34,516.42,517.34,5402.0
2024-08-30 14:40:00,517.27,517.83,517.16,517.3,1200.0,517.27,517.83,517.16,517.3,1200.0
2024-08-30 14:45:00,517.43,518.23,517.42,518.23,2970.0,517.43,518.23,517.42,518.23,2970.0
2024-08-30 14:50:00,518.0,518.45,517.77,518.43,13371.0,518.0,518.45,517.77,518.43,13371.0
2024-08-30 14:55:00,518.39,518.39,517.76,518.1,5597.0,518.39,518.39,517.76,518.1,5597.0
2024-08-30 15:00:00,517.6,518.16,517.23,517.23,9306.0,517.6,518.16,517.23,517.23,9306.0
2024-08-30 15:05:00,517.4,517.99,517.4,517.43,3828.0,517.4,517.99,517.4,517.43,3828.0
2024-08-30 15:10:00,517.5,517.67,516.65,516.71,1141.0,517.5,517.67,516.65,516.71,1141.0
2024-08-30 15:15:00,517.06,517.64,516.53,517.63,3234.0,517.06,517.64,516.53,517.63,3234.0
2024-08-30 15:20:00,517.64,518.37,517.29,518.14,5056.0,517.64,518.37,517.29,518.14,5056.0
2024-08-30 15:25:00,518.1,518.1,517.67,518.0,2520.0,518.1,518.1,517.67,518.0,2520.0
2024-08-30 15:30:00,518.01,518.14,515.97,516.08,6434.0,518.01,518.14,515.97,516.08,6434.0
2024-08-30 15:35:00,516.06,516.46,515.71,516.28,4424.0,516.06,516.46,515.71,516.28,4424.0
2024-08-30 15:40:00,516.29,516.49,515.79,515.92,3389.0,516.29,516.49,515.79,515.92,3389.0
2024-08-30 15:45:00,515.76,515.76,515.02,515.4,3565.0,515.76,515.76,515.02,515.4,3565.0
2024-08-30 15:50:00,515.74,519.77,515.21,518.89,84502.0,515.74,519.77,515.21,518.89,84502.0
2024-08-30 15:55:00,518.64,521.26,518.63,519.85,93978.0,518.64,521.26,518.63,519.85,93978.0
2024-09-03 09:30:00,514.15,514.4,506.34,509.0,38258.0,514.15,514.4,506.34,509.0,38258.0
2024-09-03 09:35:00,509.0,509.8,504.49,504.71,21292.0,509.0,509.8,504.49,504.71,21292.0
2024-09-03 09:40:00,505.08,505.55,502.53,505.17,30253.0,505.08,505.55,502.53,505.17,30253.0
2024-09-03 09:45:00,505.34,506.99,504.18,506.18,18292.0,505.34,506.99,504.18,506.18,18292.0
2024-09-03 09:50:00,505.53,505.53,501.09,501.43,5156.0,505.53,505.53,501.09,501.43,5156.0
2024-09-03 09:55:00,501.5,502.22,499.5,500.56,10162.0,501.5,502.22,499.5,500.56,10162.0
2024-09-03 10:00:00,500.67,503.99,499.03,502.78,14501.0,500.67,503.99,499.03,502.78,14501.0
2024-09-03 10:05:00,502.44,503.79,500.88,503.79,8409.0,502.44,503.79,500.88,503.79,8409.0
2024-09-03 10:10:00,503.24,504.36,502.08,502.4,6543.0,503.24,504.36,502.08,502.4,6543.0
2024-09-03 10:15:00,501.97,503.76,501.65,503.1,12019.0,501.97,503.76,501.65,503.1,12019.0
2024-09-03 10:20:00,502.35,503.17,501.99,502.69,11287.0,502.35,503.17,501.99,502.69,11287.0
2024-09-03 10:25:00,502.69,504.62,502.69,504.58,5179.0,502.69,504.62,502.69,504.58,5179.0
2024-09-03 10:30:00,503.6,503.6,500.35,501.45,6569.0,503.6,503.6,500.35,501.45,6569.0
2024-09-03 10:35:00,501.11,501.49,499.95,500.17,12379.0,501.11,501.49,499.95,500.17,12379.0
2024-09-03 10:40:00,500.19,500.7,499.05,499.47,8944.0,500.19,500.7,499.05,499.47,8944.0
2024-09-03 10:45:00,499.36,499.39,497.38,498.2,11059.0,499.36,499.39,497.38,498.2,11059.0
2024-09-03 10:50:00,498.55,498.82,497.02,497.26,7013.0,498.55,498.82,497.02,497.26,7013.0
2024-09-03 10:55:00,497.47,498.45,497.28,497.81,4919.0,497.47,498.45,497.28,497.81,4919.0
2024-09-03 11:00:00,497.53,499.27,497.11,498.95,13449.0,497.53,499.27,497.11,498.95,13449.0
2024-09-03 11:05:00,498.65,498.65,497.12,497.74,9805.0,498.65,498.65,497.12,497.74,9805.0
2024-09-03 11:10:00,497.81,498.81,497.81,498.61,14703.0,497.81,498.81,497.81,498.61,14703.0
2024-09-03 11:15:00,498.61,498.9,497.64,497.64,7248.0,498.61,498.9,497.64,497.64,7248.0
2024-09-03 11:20:00,498.0,498.67,497.22,497.8,15471.0,498.0,498.67,497.22,497.8,15471.0
2024-09-03 11:25:00,497.48,498.05,497.19,497.57,5805.0,497.48,498.05,497.19,497.57,5805.0
2024-09-03 11:30:00,497.58,497.58,495.79,496.53,21744.0,497.58,497.58,495.79,496.53,21744.0
2024-09-03 11:35:00,496.15,496.98,495.7,495.7,18718.0,496.15,496.98,495.7,495.7,18718.0
2024-09-03 11:40:00,495.55,495.55,493.7,494.45,12299.0,495.55,495.55,493.7,494.45,12299.0
2024-09-03 11:45:00,494.46,495.93,494.45,495.47,8934.0,494.46,495.93,494.45,495.47,8934.0
2024-09-03 11:50:00,495.62,495.78,494.19,494.78,14370.0,495.62,495.78,494.19,494.78,14370.0
2024-09-03 11:55:00,495.09,495.09,493.81,494.41,2594.0,495.09,495.09,493.81,494.41,2594.0
2024-09-03 12:00:00,494.47,494.99,494.12,494.3,9049.0,494.47,494.99,494.12,494.3,9049.0
2024-09-03 12:05:00,494.3,494.68,494.04,494.57,6227.0,494.3,494.68,494.04,494.57,6227.0
2024-09-03 12:10:00,494.66,495.2,494.14,495.03,4438.0,494.66,495.2,494.14,495.03,4438.0
2024-09-03 12:15:00,495.09,496.24,494.75,495.38,6876.0,495.09,496.24,494.75,495.38,6876.0
2024-09-03 12:20:00,495.04,495.05,493.77,493.77,2679.0,495.04,495.05,493.77,493.77,2679.0
2024-09-03 12:25:00,493.81,493.81,492.59,492.87,10328.0,493.81,493.81,492.59,492.87,10328.0
2024-09-03 12:30:00,492.86,492.86,492.08,492.28,2343.0,492.86,492.86,492.08,492.28,2343.0
2024-09-03 12:35:00,492.29,493.06,492.28,492.79,7870.0,492.29,493.06,492.28,492.79,7870.0
2024-09-03 12:40:00,492.47,492.75,491.88,492.09,3948.0,492.47,492.75,491.88,492.09,3948.0
2024-09-03 12:45:00,492.2,493.02,491.39,492.9,17101.0,492.2,493.02,491.39,492.9,17101.0
2024-09-03 12:50:00,493.14,493.14,492.11,492.13,5895.0,493.14,493.14,492.11,492.13,5895.0
2024-09-03 12:55:00,492.07,492.16,491.18,491.18,3831.0,492.07,492.16,491.18,491.18,3831.0
2024-09-03 13:00:00,491.32,492.12,491.08,491.56,17659.0,491.32,492.12,491.08,491.56,17659.0
2024-09-03 13:05:00,491.53,491.83,490.9,490.91,6471.0,491.53,491.83,490.9,490.91,6471.0
2024-09-03 13:10:00,491.2,491.2,489.57,489.6,11009.0,491.2,491.2,489.57,489.6,11009.0
2024-09-03 13:15:00,489.6,491.47,489.39,491.45,12567.0,489.6,491.47,489.39,491.45,12567.0
2024-09-03 13:20:00,491.21,492.31,491.05,491.83,25139.0,491.21,492.31,491.05,491.83,25139.0
2024-09-03 13:25:00,491.99,492.65,491.8,491.89,19612.0,491.99,492.65,491.8,491.89,19612.0
2024-09-03 13:30:00,492.03,492.03,490.87,490.87,6170.0,492.03,492.03,490.87,490.87,6170.0
2024-09-03 13:35:00,490.94,491.56,490.33,491.1,10092.0,490.94,491.56,490.33,491.1,10092.0
2024-09-03 13:40:00,491.3,491.53,489.63,489.66,7879.0,491.3,491.53,489.63,489.66,7879.0
2024-09-03 13:45:00,489.62,490.57,489.62,489.94,4246.0,489.62,490.57,489.62,489.94,4246.0
2024-09-03 13:50:00,490.28,490.85,490.09,490.4,6686.0,490.28,490.85,490.09,490.4,6686.0
2024-09-03 13:55:00,490.57,490.75,489.66,490.22,6493.0,490.57,490.75,489.66,490.22,6493.0
2024-09-03 14:00:00,489.99,489.99,487.87,488.01,7984.0,489.99,489.99,487.87,488.01,7984.0
2024-09-03 14:05:00,488.09,488.64,487.9,488.32,6579.0,488.09,488.64,487.9,488.32,6579.0
2024-09-03 14:10:00,488.09,488.54,487.59,487.6,7754.0,488.09,488.54,487.59,487.6,7754.0
2024-09-03 14:15:00,487.69,488.76,487.5,487.9,11637.0,487.69,488.76,487.5,487.9,11637.0
2024-09-03 14:20:00,487.9,488.45,487.05,487.05,9802.0,487.9,488.45,487.05,487.05,9802.0
2024-09-03 14:25:00,487.0,488.0,487.0,487.09,13045.0,487.0,488.0,487.0,487.09,13045.0
2024-09-03 14:30:00,487.09,488.25,486.55,488.03,23433.0,487.09,488.25,486.55,488.03,23433.0
2024-09-03 14:35:00,487.88,488.19,487.39,487.83,14320.0,487.88,488.19,487.39,487.83,14320.0
2024-09-03 14:40:00,487.83,488.12,487.39,487.46,9126.0,487.83,488.12,487.39,487.46,9126.0
2024-09-03 14:45:00,487.36,487.85,486.87,486.87,9917.0,487.36,487.85,486.87,486.87,9917.0
2024-09-03 14:50:00,487.24,487.24,486.66,486.66,6148.0,487.24,487.24,486.66,486.66,6148.0
2024-09-03 14:55:00,486.79,486.98,485.88,485.89,20226.0,486.79,486.98,485.88,485.89,20226.0
2024-09-03 15:00:00,486.16,486.64,485.92,486.11,9594.0,486.16,486.64,485.92,486.11,9594.0
2024-09-03 15:05:00,486.17,486.61,484.39,484.66,15058.0,486.17,486.61,484.39,484.66,15058.0
2024-09-03 15:10:00,484.86,485.59,484.32,484.67,13443.0,484.86,485.59,484.32,484.67,13443.0
2024-09-03 15:15:00,484.62,484.89,483.54,483.63,27439.0,484.62,484.89,483.54,483.63,27439.0
2024-09-03 15:20:00,483.79,485.28,483.79,484.02,13669.0,483.79,485.28,483.79,484.02,13669.0
2024-09-03 15:25:00,484.09,484.4,483.0,483.0,23521.0,484.09,484.4,483.0,483.0,23521.0
2024-09-03 15:30:00,483.15,483.36,482.09,482.28,24341.0,483.15,483.36,482.09,482.28,24341.0
2024-09-03 15:35:00,482.35,482.7,481.68,482.04,32748.0,482.35,482.7,481.68,482.04,32748.0
2024-09-03 15:40:00,481.98,482.09,480.86,481.14,36816.0,481.98,482.09,480.86,481.14,36816.0
2024-09-03 15:45:00,480.87,480.96,479.37,480.1,44956.0,480.87,480.96,479.37,480.1,44956.0
2024-09-03 15:50:00,480.29,482.48,479.09,482.33,138635.0,480.29,482.48,479.09,482.33,138635.0
2024-09-03 15:55:00,480.63,482.08,479.49,481.22,191919.0,480.63,482.08,479.49,481.22,191919.0
2024-09-04 09:30:00,476.43,479.84,472.6,479.71,47623.0,476.43,479.84,472.6,479.71,47623.0
2024-09-04 09:35:00,479.43,479.88,475.0,476.21,27814.0,479.43,479.88,475.0,476.21,27814.0
2024-09-04 09:40:00,476.17,479.24,475.4,478.0,26810.0,476.17,479.24,475.4,478.0,26810.0
2024-09-04 09:45:00,478.0,480.34,477.63,479.55,16897.0,478.0,480.34,477.63,479.55,16897.0
2024-09-04 09:50:00,479.21,480.28,478.52,480.28,18883.0,479.21,480.28,478.52,480.28,18883.0
2024-09-04 09:55:00,480.47,480.85,479.0,480.48,30320.0,480.47,480.85,479.0,480.48,30320.0
2024-09-04 10:00:00,480.56,480.56,475.35,478.08,49091.0,480.56,480.56,475.35,478.08,49091.0
2024-09-04 10:05:00,477.93,480.84,477.36,479.69,31611.0,477.93,480.84,477.36,479.69,31611.0
2024-09-04 10:10:00,479.4,480.48,477.38,478.77,24665.0,479.4,480.48,477.38,478.77,24665.0
2024-09-04 10:15:00,479.1,479.59,477.07,477.12,25355.0,479.1,479.59,477.07,477.12,25355.0
2024-09-04 10:20:00,477.67,479.47,477.61,478.99,14093.0,477.67,479.47,477.61,478.99,14093.0
2024-09-04 10:25:00,478.99,480.17,478.51,479.52,12134.0,478.99,480.17,478.51,479.52,12134.0
2024-09-04 10:30:00,479.12,481.03,479.12,480.91,8859.0,479.12,481.03,479.12,480.91,8859.0
2024-09-04 10:35:00,480.7,481.59,480.3,481.06,6077.0,480.7,481.59,480.3,481.06,6077.0
2024-09-04 10:40:00,480.99,481.44,479.53,479.89,8846.0,480.99,481.44,479.53,479.89,8846.0
2024-09-04 10:45:00,479.79,480.09,478.77,479.89,9782.0,479.79,480.09,478.77,479.89,9782.0
2024-09-04 10:50:00,479.61,480.4,479.58,479.92,5616.0,479.61,480.4,479.58,479.92,5616.0
2024-09-04 10:55:00,480.03,481.5,479.63,481.48,11448.0,480.03,481.5,479.63,481.48,11448.0
2024-09-04 11:00:00,481.77,481.95,480.45,481.69,17703.0,481.77,481.95,480.45,481.69,17703.0
2024-09-04 11:05:00,481.79,482.28,480.18,480.34,7237.0,481.79,482.28,480.18,480.34,7237.0
2024-09-04 11:10:00,480.44,480.65,479.43,479.51,6773.0,480.44,480.65,479.43,479.51,6773.0
2024-09-04 11:15:00,479.68,480.86,479.08,480.14,7979.0,479.68,480.86,479.08,480.14,7979.0
2024-09-04 11:20:00,480.14,480.19,479.01,479.95,6783.0,480.14,480.19,479.01,479.95,6783.0
2024-09-04 11:25:00,479.76,479.81,478.92,479.25,5505.0,479.76,479.81,478.92,479.25,5505.0
2024-09-04 11:30:00,479.25,479.72,478.44,479.32,11044.0,479.25,479.72,478.44,479.32,11044.0
2024-09-04 11:35:00,479.24,479.3,478.33,478.46,12485.0,479.24,479.3,478.33,478.46,12485.0
2024-09-04 11:40:00,478.32,478.32,477.78,477.89,5326.0,478.32,478.32,477.78,477.89,5326.0
2024-09-04 11:45:00,478.21,479.32,478.15,479.1,6656.0,478.21,479.32,478.15,479.1,6656.0
2024-09-04 11:50:00,479.1,479.71,478.86,479.18,9715.0,479.1,479.71,478.86,479.18,9715.0
2024-09-04 11:55:00,479.29,479.29,477.49,478.92,16084.0,479.29,479.29,477.49,478.92,16084.0
2024-09-04 12:00:00,478.92,478.92,478.4,478.4,3980.0,478.92,478.92,478.4,478.4,3980.0
2024-09-04 12:05:00,478.04,478.56,477.76,478.56,9421.0,478.04,478.56,477.76,478.56,9421.0
2024-09-04 12:10:00,478.73,478.82,477.81,477.96,6128.0,478.73,478.82,477.81,477.96,6128.0
2024-09-04 12:15:00,478.11,479.69,478.06,479.18,6781.0,478.11,479.69,478.06,479.18,6781.0
2024-09-04 12:20:00,479.27,479.86,479.05,479.71,8729.0,479.27,479.86,479.05,479.71,8729.0
2024-09-04 12:25:00,479.46,479.96,479.41,479.8,3100.0,479.46,479.96,479.41,479.8,3100.0
2024-09-04 12:30:00,480.11,480.91,480.1,480.69,6524.0,480.11,480.91,480.1,480.69,6524.0
2024-09-04 12:35:00,480.47,481.03,480.47,480.7,10182.0,480.47,481.03,480.47,480.7,10182.0
2024-09-04 12:40:00,480.7,481.0,479.94,480.13,22992.0,480.7,481.0,479.94,480.13,22992.0
2024-09-04 12:45:00,480.4,480.85,479.95,480.85,5200.0,480.4,480.85,479.95,480.85,5200.0
2024-09-04 12:50:00,480.49,481.21,480.21,481.13,9566.0,480.49,481.21,480.21,481.13,9566.0
2024-09-04 12:55:00,481.15,481.91,480.65,481.65,15816.0,481.15,481.91,480.65,481.65,15816.0
2024-09-04 13:00:00,481.39,481.74,480.99,481.24,4422.0,481.39,481.74,480.99,481.24,4422.0
2024-09-04 13:05:00,481.19,482.19,480.99,481.86,5794.0,481.19,482.19,480.99,481.86,5794.0
2024-09-04 13:10:00,481.86,482.51,481.4,481.52,7536.0,481.86,482.51,481.4,481.52,7536.0
2024-09-04 13:15:00,481.57,482.23,481.37,482.01,6047.0,481.57,482.23,481.37,482.01,6047.0
2024-09-04 13:20:00,481.99,482.8,481.99,482.48,5446.0,481.99,482.8,481.99,482.48,5446.0
2024-09-04 13:25:00,482.33,482.82,481.5,481.65,6523.0,482.33,482.82,481.5,481.65,6523.0
2024-09-04 13:30:00,481.74,482.1,481.36,481.91,6005.0,481.74,482.1,481.36,481.91,6005.0
2024-09-04 13:35:00,482.11,483.4,482.11,483.0,3512.0,482.11,483.4,482.11,483.0,3512.0
2024-09-04 13:40:00,483.0,483.31,482.52,482.65,5813.0,483.0,483.31,482.52,482.65,5813.0
2024-09-04 13:45:00,482.78,483.06,481.86,482.23,9188.0,482.78,483.06,481.86,482.23,9188.0
2024-09-04 13:50:00,482.0,482.0,480.62,481.19,10412.0,482.0,482.0,480.62,481.19,10412.0
2024-09-04 13:55:00,481.22,481.54,480.93,481.3,4224.0,481.22,481.54,480.93,481.3,4224.0
2024-09-04 14:00:00,481.3,481.55,480.85,480.96,8829.0,481.3,481.55,480.85,480.96,8829.0
2024-09-04 14:05:00,480.97,482.17,480.84,481.84,6200.0,480.97,482.17,480.84,481.84,6200.0
2024-09-04 14:10:00,481.95,482.02,481.32,481.66,5108.0,481.95,482.02,481.32,481.66,5108.0
2024-09-04 14:15:00,481.7,482.18,481.3,481.3,3500.0,481.7,482.18,481.3,481.3,3500.0
2024-09-04 14:20:00,481.19,482.48,481.07,482.31,5140.0,481.19,482.48,481.07,482.31,5140.0
2024-09-04 14:25:00,482.31,482.9,481.92,482.07,6769.0,482.31,482.9,481.92,482.07,6769.0
2024-09-04 14:30:00,482.2,482.9,481.69,481.7,9429.0,482.2,482.9,481.69,481.7,9429.0
2024-09-04 14:35:00,481.69,481.69,480.4,480.5,10800.0,481.69,481.69,480.4,480.5,10800.0
2024-09-04 14:40:00,480.65,480.82,480.35,480.5,13307.0,480.65,480.82,480.35,480.5,13307.0
2024-09-04 14:45:00,480.5,480.52,479.82,479.85,7037.0,480.5,480.52,479.82,479.85,7037.0
2024-09-04 14:50:00,479.86,480.66,479.79,480.66,6552.0,479.86,480.66,479.79,480.66,6552.0
2024-09-04 14:55:00,480.67,481.35,480.61,480.98,4226.0,480.67,481.35,480.61,480.98,4226.0
2024-09-04 15:00:00,480.95,481.32,480.59,480.76,5206.0,480.95,481.32,480.59,480.76,5206.0
2024-09-04 15:05:00,480.86,481.1,480.44,480.62,7141.0,480.86,481.1,480.44,480.62,7141.0
2024-09-04 15:10:00,480.75,481.82,480.63,481.82,6458.0,480.75,481.82,480.63,481.82,6458.0
2024-09-04 15:15:00,481.62,482.17,481.19,481.33,5156.0,481.62,482.17,481.19,481.33,5156.0
2024-09-04 15:20:00,481.49,482.0,481.2,482.0,4706.0,481.49,482.0,481.2,482.0,4706.0
2024-09-04 15:25:00,481.83,482.18,481.13,482.18,5048.0,481.83,482.18,481.13,482.18,5048.0
2024-09-04 15:30:00,482.02,482.23,481.49,481.88,8378.0,482.02,482.23,481.49,481.88,8378.0
2024-09-04 15:35:00,482.05,482.67,481.82,482.54,6734.0,482.05,482.67,481.82,482.54,6734.0
2024-09-04 15:40:00,482.4,483.25,482.39,483.25,9213.0,482.4,483.25,482.39,483.25,9213.0
2024-09-04 15:45:00,483.15,483.3,481.75,481.79,12849.0,483.15,483.3,481.75,481.79,12849.0
2024-09-04 15:50:00,482.31,482.48,480.16,480.31,46825.0,482.31,482.48,480.16,480.31,46825.0
2024-09-04 15:55:00,480.16,480.16,475.63,477.41,116532.0,480.16,480.16,475.63,477.41,116532.0
2024-09-05 09:30:00,475.06,475.06,469.58,469.93,18764.0,475.06,475.06,469.58,469.93,18764.0
2024-09-05 09:35:00,470.94,477.25,470.48,476.02,11550.0,470.94,477.25,470.48,476.02,11550.0
2024-09-05 09:40:00,476.0,476.13,474.84,475.74,3816.0,476.0,476.13,474.84,475.74,3816.0
2024-09-05 09:45:00,475.73,476.7,474.83,476.2,10714.0,475.73,476.7,474.83,476.2,10714.0
2024-09-05 09:50:00,476.26,477.44,475.78,477.24,9187.0,476.26,477.44,475.78,477.24,9187.0
2024-09-05 09:55:00,477.48,479.23,477.35,478.13,12606.0,477.48,479.23,477.35,478.13,12606.0
2024-09-05 10:00:00,478.99,482.76,478.22,481.3,13534.0,478.99,482.76,478.22,481.3,13534.0
2024-09-05 10:05:00,481.3,482.39,480.98,481.19,4353.0,481.3,482.39,480.98,481.19,4353.0
2024-09-05 10:10:00,481.41,481.92,480.32,480.72,5600.0,481.41,481.92,480.32,480.72,5600.0
2024-09-05 10:15:00,480.83,481.85,480.38,481.0,7056.0,480.83,481.85,480.38,481.0,7056.0
2024-09-05 10:20:00,481.39,483.5,481.39,483.33,3428.0,481.39,483.5,481.39,483.33,3428.0
2024-09-05 10:25:00,484.02,484.08,482.45,482.46,4506.0,484.02,484.08,482.45,482.46,4506.0
2024-09-05 10:30:00,482.53,482.99,481.87,482.46,2859.0,482.53,482.99,481.87,482.46,2859.0
2024-09-05 10:35:00,483.17,483.23,482.31,482.85,1900.0,483.17,483.23,482.31,482.85,1900.0
2024-09-05 10:40:00,482.32,482.36,480.69,480.89,5154.0,482.32,482.36,480.69,480.89,5154.0
2024-09-05 10:45:00,480.53,480.54,478.22,478.22,5800.0,480.53,480.54,478.22,478.22,5800.0
2024-09-05 10:50:00,478.72,479.21,478.32,478.78,5213.0,478.72,479.21,478.32,478.78,5213.0
2024-09-05 10:55:00,479.01,479.32,478.38,478.99,16656.0,479.01,479.32,478.38,478.99,16656.0
2024-09-05 11:00:00,478.99,479.42,476.62,476.62,8427.0,478.99,479.42,476.62,476.62,8427.0
2024-09-05 11:05:00,476.65,477.36,476.26,477.36,6495.0,476.65,477.36,476.26,477.36,6495.0
2024-09-05 11:10:00,477.46,477.59,476.79,476.84,7473.0,477.46,477.59,476.79,476.84,7473.0
2024-09-05 11:15:00,476.84,478.53,476.84,478.11,5993.0,476.84,478.53,476.84,478.11,5993.0
2024-09-05 11:20:00,477.96,478.55,477.21,477.45,4647.0,477.96,478.55,477.21,477.45,4647.0
2024-09-05 11:25:00,477.56,477.57,476.14,476.31,6438.0,477.56,477.57,476.14,476.31,6438.0
2024-09-05 11:30:00,476.29,476.29,475.22,475.62,4255.0,476.29,476.29,475.22,475.62,4255.0
2024-09-05 11:35:00,476.16,476.99,476.16,476.41,3843.0,476.16,476.99,476.16,476.41,3843.0
2024-09-05 11:40:00,477.11,477.18,476.64,476.89,3794.0,477.11,477.18,476.64,476.89,3794.0
2024-09-05 11:45:00,476.95,477.29,476.87,476.97,2958.0,476.95,477.29,476.87,476.97,2958.0
2024-09-05 11:50:00,476.98,477.38,476.66,477.12,2200.0,476.98,477.38,476.66,477.12,2200.0
2024-09-05 11:55:00,477.03,477.36,476.26,476.54,6605.0,477.03,477.36,476.26,476.54,6605.0
2024-09-05 12:00:00,476.38,477.64,476.38,477.06,2800.0,476.38,477.64,476.38,477.06,2800.0
2024-09-05 12:05:00,477.0,477.61,476.88,477.61,1400.0,477.0,477.61,476.88,477.61,1400.0
2024-09-05 12:10:00,477.62,477.63,476.73,476.73,4835.0,477.62,477.63,476.73,476.73,4835.0
2024-09-05 12:15:00,477.25,477.44,476.79,477.44,5342.0,477.25,477.44,476.79,477.44,5342.0
2024-09-05 12:20:00,477.27,478.12,477.17,478.0,2327.0,477.27,478.12,477.17,478.0,2327.0
2024-09-05 12:25:00,477.93,478.94,477.93,478.63,2974.0,477.93,478.94,477.93,478.63,2974.0
2024-09-05 12:30:00,478.62,478.7,478.24,478.45,3933.0,478.62,478.7,478.24,478.45,3933.0
2024-09-05 12:35:00,478.37,478.71,478.03,478.08,3592.0,478.37,478.71,478.03,478.08,3592.0
2024-09-05 12:40:00,478.08,479.09,477.91,479.02,2325.0,478.08,479.09,477.91,479.02,2325.0
2024-09-05 12:45:00,478.38,478.97,478.21,478.21,1438.0,478.38,478.97,478.21,478.21,1438.0
2024-09-05 12:50:00,478.04,478.28,477.65,477.69,6232.0,478.04,478.28,477.65,477.69,6232.0
2024-09-05 12:55:00,477.68,478.5,477.68,477.98,4571.0,477.68,478.5,477.68,477.98,4571.0
2024-09-05 13:00:00,478.05,478.12,477.56,477.68,2013.0,478.05,478.12,477.56,477.68,2013.0
2024-09-05 13:05:00,477.68,477.69,477.14,477.44,6630.0,477.68,477.69,477.14,477.44,6630.0
2024-09-05 13:10:00,477.21,478.14,477.21,477.91,2176.0,477.21,478.14,477.21,477.91,2176.0
2024-09-05 13:15:00,477.72,478.09,477.29,477.78,3390.0,477.72,478.09,477.29,477.78,3390.0
2024-09-05 13:20:00,477.52,477.99,477.13,477.39,4560.0,477.52,477.99,477.13,477.39,4560.0
2024-09-05 13:25:00,477.29,477.29,476.16,476.19,9498.0,477.29,477.29,476.16,476.19,9498.0
2024-09-05 13:30:00,476.35,476.93,476.34,476.93,2480.0,476.35,476.93,476.34,476.93,2480.0
2024-09-05 13:35:00,477.3,477.57,476.96,477.03,8273.0,477.3,477.57,476.96,477.03,8273.0
2024-09-05 13:40:00,477.18,477.85,477.13,477.82,5950.0,477.18,477.85,477.13,477.82,5950.0
2024-09-05 13:45:00,478.28,479.31,478.0,479.31,13953.0,478.28,479.31,478.0,479.31,13953.0
2024-09-05 13:50:00,478.98,479.17,478.74,478.89,3335.0,478.98,479.17,478.74,478.89,3335.0
2024-09-05 13:55:00,478.75,478.82,478.38,478.8,4779.0,478.75,478.82,478.38,478.8,4779.0
2024-09-05 14:00:00,479.02,479.16,478.3,478.3,5985.0,479.02,479.16,478.3,478.3,5985.0
2024-09-05 14:05:00,478.3,478.35,477.76,477.76,5045.0,478.3,478.35,477.76,477.76,5045.0
2024-09-05 14:10:00,477.95,478.15,477.7,477.86,3333.0,477.95,478.15,477.7,477.86,3333.0
2024-09-05 14:15:00,477.58,478.15,477.57,477.63,7115.0,477.58,478.15,477.57,477.63,7115.0
2024-09-05 14:20:00,477.7,477.92,477.22,477.22,4968.0,477.7,477.92,477.22,477.22,4968.0
2024-09-05 14:25:00,477.16,477.16,476.72,477.04,5066.0,477.16,477.16,476.72,477.04,5066.0
2024-09-05 14:30:00,476.9,477.35,476.9,477.31,2322.0,476.9,477.35,476.9,477.31,2322.0
2024-09-05 14:35:00,476.98,477.35,476.95,477.02,3625.0,476.98,477.35,476.95,477.02,3625.0
2024-09-05 14:40:00,476.95,476.95,476.11,476.16,11639.0,476.95,476.95,476.11,476.16,11639.0
2024-09-05 14:45:00,476.12,477.09,476.12,476.9,4420.0,476.12,477.09,476.12,476.9,4420.0
2024-09-05 14:50:00,477.27,477.51,476.63,476.79,6314.0,477.27,477.51,476.63,476.79,6314.0
2024-09-05 14:55:00,476.92,476.97,476.03,476.25,6800.0,476.92,476.97,476.03,476.25,6800.0
2024-09-05 15:00:00,476.05,476.68,475.6,476.68,4084.0,476.05,476.68,475.6,476.68,4084.0
2024-09-05 15:05:00,476.46,476.69,476.15,476.68,3171.0,476.46,476.69,476.15,476.68,3171.0
2024-09-05 15:10:00,476.65,476.77,476.3,476.37,4015.0,476.65,476.77,476.3,476.37,4015.0
2024-09-05 15:15:00,476.23,476.24,474.86,475.5,9400.0,476.23,476.24,474.86,475.5,9400.0
2024-09-05 15:20:00,475.5,476.0,475.07,476.0,15470.0,475.5,476.0,475.07,476.0,15470.0
2024-09-05 15:25:00,476.03,476.39,475.72,476.03,4178.0,476.03,476.39,475.72,476.03,4178.0
2024-09-05 15:30:00,476.03,476.56,475.91,476.44,8897.0,476.03,476.56,475.91,476.44,8897.0
2024-09-05 15:35:00,476.42,476.42,474.89,475.07,12091.0,476.42,476.42,474.89,475.07,12091.0
2024-09-05 15:40:00,474.95,475.28,474.02,474.1,11193.0,474.95,475.28,474.02,474.1,11193.0
2024-09-05 15:45:00,474.02,474.53,473.61,473.69,13636.0,474.02,474.53,473.61,473.69,13636.0
2024-09-05 15:50:00,473.73,474.62,472.57,474.35,31952.0,473.73,474.62,472.57,474.35,31952.0
2024-09-05 15:55:00,474.74,476.06,474.61,476.06,55501.0,474.74,476.06,474.61,476.06,55501.0
2024-09-06 09:30:00,477.92,482.0,475.38,476.62,18317.0,477.92,482.0,475.38,476.62,18317.0
2024-09-06 09:35:00,476.59,477.0,471.0,471.04,3894.0,476.59,477.0,471.0,471.04,3894.0
2024-09-06 09:40:00,472.13,475.6,471.0,474.78,7399.0,472.13,475.6,471.0,474.78,7399.0
2024-09-06 09:45:00,474.87,477.13,474.75,475.4,6717.0,474.87,477.13,474.75,475.4,6717.0
2024-09-06 09:50:00,474.65,475.27,473.65,473.65,4300.0,474.65,475.27,473.65,473.65,4300.0
2024-09-06 09:55:00,473.5,475.12,472.89,473.06,1777.0,473.5,475.12,472.89,473.06,1777.0
2024-09-06 10:00:00,472.51,473.22,471.0,472.89,3705.0,472.51,473.22,471.0,472.89,3705.0
2024-09-06 10:05:00,472.19,473.7,471.61,473.7,7365.0,472.19,473.7,471.61,473.7,7365.0
2024-09-06 10:10:00,472.16,473.87,471.43,472.88,4432.0,472.16,473.87,471.43,472.88,4432.0
2024-09-06 10:15:00,472.81,473.07,471.81,473.07,1794.0,472.81,473.07,471.81,473.07,1794.0
2024-09-06 10:20:00,472.12,472.61,469.66,469.94,4121.0,472.12,472.61,469.66,469.94,4121.0
2024-09-06 10:25:00,470.19,470.19,467.77,468.79,12234.0,470.19,470.19,467.77,468.79,12234.0
2024-09-06 10:30:00,468.08,468.85,467.5,467.7,8915.0,468.08,468.85,467.5,467.7,8915.0
2024-09-06 10:35:00,467.41,468.04,466.1,467.67,9213.0,467.41,468.04,466.1,467.67,9213.0
2024-09-06 10:40:00,467.27,467.69,465.9,466.26,2588.0,467.27,467.69,465.9,466.26,2588.0
2024-09-06 10:45:00,466.4,466.57,465.53,465.53,2650.0,466.4,466.57,465.53,465.53,2650.0
2024-09-06 10:50:00,466.0,466.03,464.81,465.3,3640.0,466.0,466.03,464.81,465.3,3640.0
2024-09-06 10:55:00,465.17,465.33,464.0,465.11,7536.0,465.17,465.33,464.0,465.11,7536.0
2024-09-06 11:00:00,465.33,468.15,464.5,464.5,9466.0,465.33,468.15,464.5,464.5,9466.0
2024-09-06 11:05:00,464.5,465.36,463.5,463.95,3504.0,464.5,465.36,463.5,463.95,3504.0
2024-09-06 11:10:00,464.03,464.81,463.5,464.34,3406.0,464.03,464.81,463.5,464.34,3406.0
2024-09-06 11:15:00,465.0,465.0,463.0,463.51,6197.0,465.0,465.0,463.0,463.51,6197.0
2024-09-06 11:20:00,463.53,464.82,463.52,464.05,5383.0,463.53,464.82,463.52,464.05,5383.0
2024-09-06 11:25:00,463.96,464.09,463.13,463.69,4993.0,463.96,464.09,463.13,463.69,4993.0
2024-09-06 11:30:00,463.95,464.73,463.76,464.54,5937.0,463.95,464.73,463.76,464.54,5937.0
2024-09-06 11:35:00,464.32,464.48,463.58,463.89,2630.0,464.32,464.48,463.58,463.89,2630.0
2024-09-06 11:40:00,464.25,464.27,463.4,463.83,2900.0,464.25,464.27,463.4,463.83,2900.0
2024-09-06 11:45:00,463.63,463.68,463.18,463.4,2712.0,463.63,463.68,463.18,463.4,2712.0
2024-09-06 11:50:00,463.41,463.41,462.42,463.33,10257.0,463.41,463.41,462.42,463.33,10257.0
2024-09-06 11:55:00,463.76,464.59,463.36,463.42,10320.0,463.76,464.59,463.36,463.42,10320.0
2024-09-06 12:00:00,463.25,463.5,462.83,463.23,2300.0,463.25,463.5,462.83,463.23,2300.0
2024-09-06 12:05:00,463.22,464.44,463.16,463.47,3833.0,463.22,464.44,463.16,463.47,3833.0
2024-09-06 12:10:00,463.78,464.39,463.38,464.05,3242.0,463.78,464.39,463.38,464.05,3242.0
2024-09-06 12:15:00,463.73,464.07,463.48,463.53,1006.0,463.73,464.07,463.48,463.53,1006.0
2024-09-06 12:20:00,463.42,463.82,463.25,463.59,2800.0,463.42,463.82,463.25,463.59,2800.0
2024-09-06 12:25:00,464.04,464.2,463.06,463.06,2721.0,464.04,464.2,463.06,463.06,2721.0
2024-09-06 12:30:00,463.0,464.12,462.89,464.12,1799.0,463.0,464.12,462.89,464.12,1799.0
2024-09-06 12:35:00,464.25,464.54,463.27,463.77,2650.0,464.25,464.54,463.27,463.77,2650.0
2024-09-06 12:40:00,463.42,464.37,462.97,464.37,1762.0,463.42,464.37,462.97,464.37,1762.0
2024-09-06 12:45:00,464.33,465.01,464.19,464.55,5822.0,464.33,465.01,464.19,464.55,5822.0
2024-09-06 12:50:00,464.14,464.18,463.54,463.56,11345.0,464.14,464.18,463.54,463.56,11345.0
2024-09-06 12:55:00,463.58,463.94,463.54,463.75,702.0,463.58,463.94,463.54,463.75,702.0
2024-09-06 13:00:00,464.07,465.23,463.74,465.19,2768.0,464.07,465.23,463.74,465.19,2768.0
2024-09-06 13:05:00,464.6,465.48,464.53,465.47,4100.0,464.6,465.48,464.53,465.47,4100.0
2024-09-06 13:10:00,465.3,465.85,465.24,465.77,6751.0,465.3,465.85,465.24,465.77,6751.0
2024-09-06 13:15:00,465.56,465.98,465.35,465.41,3106.0,465.56,465.98,465.35,465.41,3106.0
2024-09-06 13:20:00,465.41,467.59,465.41,466.85,3115.0,465.41,467.59,465.41,466.85,3115.0
2024-09-06 13:25:00,466.86,466.88,465.69,465.69,1808.0,466.86,466.88,465.69,465.69,1808.0
2024-09-06 13:30:00,465.06,465.32,464.99,465.2,500.0,465.06,465.32,464.99,465.2,500.0
2024-09-06 13:35:00,464.82,465.13,464.75,464.75,1328.0,464.82,465.13,464.75,464.75,1328.0
2024-09-06 13:40:00,464.82,464.82,463.89,463.93,1400.0,464.82,464.82,463.89,463.93,1400.0
2024-09-06 13:45:00,463.54,463.67,463.19,463.49,1603.0,463.54,463.67,463.19,463.49,1603.0
2024-09-06 13:50:00,463.44,463.94,463.32,463.67,1028.0,463.44,463.94,463.32,463.67,1028.0
2024-09-06 13:55:00,463.99,464.5,463.85,463.91,1106.0,463.99,464.5,463.85,463.91,1106.0
2024-09-06 14:00:00,464.15,464.17,463.22,463.22,1150.0,464.15,464.17,463.22,463.22,1150.0
2024-09-06 14:05:00,463.33,463.7,463.0,463.46,500.0,463.33,463.7,463.0,463.46,500.0
2024-09-06 14:10:00,463.72,464.03,463.72,463.83,900.0,463.72,464.03,463.72,463.83,900.0
2024-09-06 14:15:00,463.74,463.85,463.31,463.36,1100.0,463.74,463.85,463.31,463.36,1100.0
2024-09-06 14:20:00,463.75,463.96,463.15,463.79,2786.0,463.75,463.96,463.15,463.79,2786.0
2024-09-06 14:25:00,463.8,464.19,463.35,464.11,2852.0,463.8,464.19,463.35,464.11,2852.0
2024-09-06 14:30:00,463.98,464.38,463.52,463.52,3116.0,463.98,464.38,463.52,463.52,3116.0
2024-09-06 14:35:00,463.55,463.88,463.15,463.48,3423.0,463.55,463.88,463.15,463.48,3423.0
2024-09-06 14:40:00,463.24,463.77,463.02,463.57,9628.0,463.24,463.77,463.02,463.57,9628.0
2024-09-06 14:45:00,463.77,463.77,463.13,463.55,2420.0,463.77,463.77,463.13,463.55,2420.0
2024-09-06 14:50:00,463.51,463.95,463.32,463.95,3308.0,463.51,463.95,463.32,463.95,3308.0
2024-09-06 14:55:00,464.04,464.59,464.03,464.44,19367.0,464.04,464.59,464.03,464.44,19367.0
2024-09-06 15:00:00,464.45,465.42,464.44,465.42,4355.0,464.45,465.42,464.44,465.42,4355.0
2024-09-06 15:05:00,465.43,465.47,464.66,464.96,7424.0,465.43,465.47,464.66,464.96,7424.0
2024-09-06 15:10:00,465.16,465.4,464.81,464.93,3930.0,465.16,465.4,464.81,464.93,3930.0
2024-09-06 15:15:00,464.73,465.49,464.73,465.04,4852.0,464.73,465.49,464.73,465.04,4852.0
2024-09-06 15:20:00,465.11,465.83,465.11,465.46,2600.0,465.11,465.83,465.11,465.46,2600.0
2024-09-06 15:25:00,465.71,465.88,464.87,465.08,6746.0,465.71,465.88,464.87,465.08,6746.0
2024-09-06 15:30:00,464.57,465.98,464.37,465.98,3650.0,464.57,465.98,464.37,465.98,3650.0
2024-09-06 15:35:00,466.25,466.26,465.29,465.6,16854.0,466.25,466.26,465.29,465.6,16854.0
2024-09-06 15:40:00,465.6,466.31,464.98,465.07,15594.0,465.6,466.31,464.98,465.07,15594.0
2024-09-06 15:45:00,465.1,466.04,464.89,466.02,6927.0,465.1,466.04,464.89,466.02,6927.0
2024-09-06 15:50:00,466.34,466.34,463.55,463.72,20853.0,466.34,466.34,463.55,463.72,20853.0
2024-09-06 15:55:00,463.31,464.4,463.09,463.94,37748.0,463.31,464.4,463.09,463.94,37748.0
2024-09-09 09:30:00,466.53,467.16,463.75,465.03,26966.0,466.53,467.16,463.75,465.03,26966.0
2024-09-09 09:35:00,464.51,465.49,463.03,464.75,17053.0,464.51,465.49,463.03,464.75,17053.0
2024-09-09 09:40:00,464.8,466.66,464.03,464.47,9569.0,464.8,466.66,464.03,464.47,9569.0
2024-09-09 09:45:00,464.45,465.16,463.97,465.16,4679.0,464.45,465.16,463.97,465.16,4679.0
2024-09-09 09:50:00,464.94,465.94,464.27,465.08,20548.0,464.94,465.94,464.27,465.08,20548.0
2024-09-09 09:55:00,465.36,465.82,464.61,465.53,5425.0,465.36,465.82,464.61,465.53,5425.0
2024-09-09 10:00:00,465.12,466.44,465.12,465.42,11708.0,465.12,466.44,465.12,465.42,11708.0
2024-09-09 10:05:00,465.26,465.76,465.0,465.52,4036.0,465.26,465.76,465.0,465.52,4036.0
2024-09-09 10:10:00,465.71,467.15,465.71,466.56,10627.0,465.71,467.15,465.71,466.56,10627.0
2024-09-09 10:15:00,466.49,466.66,463.5,464.09,8002.0,466.49,466.66,463.5,464.09,8002.0
2024-09-09 10:20:00,464.1,464.21,462.63,462.63,7762.0,464.1,464.21,462.63,462.63,7762.0
2024-09-09 10:25:00,463.07,463.07,461.95,461.95,3532.0,463.07,463.07,461.95,461.95,3532.0
2024-09-09 10:30:00,461.81,461.89,460.25,460.89,17655.0,461.81,461.89,460.25,460.89,17655.0
2024-09-09 10:35:00,461.02,461.1,458.9,459.16,10932.0,461.02,461.1,458.9,459.16,10932.0
2024-09-09 10:40:00,459.16,459.9,458.88,458.88,15861.0,459.16,459.9,458.88,458.88,15861.0
2024-09-09 10:45:00,458.73,459.23,458.1,458.46,16091.0,458.73,459.23,458.1,458.46,16091.0
2024-09-09 10:50:00,458.46,459.4,458.4,458.64,7489.0,458.46,459.4,458.4,458.64,7489.0
2024-09-09 10:55:00,458.54,459.0,457.51,457.76,5522.0,458.54,459.0,457.51,457.76,5522.0
2024-09-09 11:00:00,457.65,459.37,457.64,458.81,4885.0,457.65,459.37,457.64,458.81,4885.0
2024-09-09 11:05:00,458.82,460.31,458.8,459.94,22113.0,458.82,460.31,458.8,459.94,22113.0
2024-09-09 11:10:00,459.7,459.92,459.0,459.17,6881.0,459.7,459.92,459.0,459.17,6881.0
2024-09-09 11:15:00,459.31,459.48,458.89,459.31,4157.0,459.31,459.48,458.89,459.31,4157.0
2024-09-09 11:20:00,458.87,459.21,458.71,458.83,5170.0,458.87,459.21,458.71,458.83,5170.0
2024-09-09 11:25:00,459.05,459.62,458.48,459.54,16153.0,459.05,459.62,458.48,459.54,16153.0
2024-09-09 11:30:00,459.77,460.91,459.34,460.91,15472.0,459.77,460.91,459.34,460.91,15472.0
2024-09-09 11:35:00,460.38,461.1,460.38,461.1,4366.0,460.38,461.1,460.38,461.1,4366.0
2024-09-09 11:40:00,461.12,461.12,460.44,460.44,1741.0,461.12,461.12,460.44,460.44,1741.0
2024-09-09 11:45:00,460.26,460.37,459.97,460.01,1738.0,460.26,460.37,459.97,460.01,1738.0
2024-09-09 11:50:00,459.98,460.73,459.92,460.73,5031.0,459.98,460.73,459.92,460.73,5031.0
2024-09-09 11:55:00,460.89,461.82,460.84,461.82,3337.0,460.89,461.82,460.84,461.82,3337.0
2024-09-09 12:00:00,461.79,462.34,461.57,462.34,5622.0,461.79,462.34,461.57,462.34,5622.0
2024-09-09 12:05:00,462.1,462.6,461.86,462.49,3465.0,462.1,462.6,461.86,462.49,3465.0
2024-09-09 12:10:00,462.96,463.39,462.84,463.19,1845.0,462.96,463.39,462.84,463.19,1845.0
2024-09-09 12:15:00,463.81,464.05,463.71,464.05,900.0,463.81,464.05,463.71,464.05,900.0
2024-09-09 12:20:00,463.89,464.31,463.52,464.09,18542.0,463.89,464.31,463.52,464.09,18542.0
2024-09-09 12:25:00,464.32,465.15,464.21,464.95,14212.0,464.32,465.15,464.21,464.95,14212.0
2024-09-09 12:30:00,465.14,465.67,464.89,465.33,11920.0,465.14,465.67,464.89,465.33,11920.0
2024-09-09 12:35:00,465.0,465.01,464.37,464.57,2600.0,465.0,465.01,464.37,464.57,2600.0
2024-09-09 12:40:00,464.48,465.65,464.42,465.23,7540.0,464.48,465.65,464.42,465.23,7540.0
2024-09-09 12:45:00,465.23,465.54,464.79,464.79,491.0,465.23,465.54,464.79,464.79,491.0
2024-09-09 12:50:00,465.31,465.89,465.3,465.63,2180.0,465.31,465.89,465.3,465.63,2180.0
2024-09-09 12:55:00,465.37,465.8,465.05,465.17,3804.0,465.37,465.8,465.05,465.17,3804.0
2024-09-09 13:00:00,465.42,465.42,464.52,465.1,2574.0,465.42,465.42,464.52,465.1,2574.0
2024-09-09 13:05:00,465.1,465.44,465.03,465.09,1209.0,465.1,465.44,465.03,465.09,1209.0
2024-09-09 13:10:00,465.27,465.37,464.84,464.84,8360.0,465.27,465.37,464.84,464.84,8360.0
2024-09-09 13:15:00,464.79,464.95,463.99,464.07,10483.0,464.79,464.95,463.99,464.07,10483.0
2024-09-09 13:20:00,463.7,464.07,463.42,463.7,3107.0,463.7,464.07,463.42,463.7,3107.0
2024-09-09 13:25:00,463.97,464.24,463.5,464.0,8172.0,463.97,464.24,463.5,464.0,8172.0
2024-09-09 13:30:00,463.8,464.1,462.87,462.87,8741.0,463.8,464.1,462.87,462.87,8741.0
2024-09-09 13:35:00,463.06,463.67,462.72,463.67,19611.0,463.06,463.67,462.72,463.67,19611.0
2024-09-09 13:40:00,463.59,463.61,461.84,461.89,4475.0,463.59,463.61,461.84,461.89,4475.0
2024-09-09 13:45:00,462.0,462.85,462.0,462.67,4543.0,462.0,462.85,462.0,462.67,4543.0
2024-09-09 13:50:00,462.68,462.68,462.26,462.26,1300.0,462.68,462.68,462.26,462.26,1300.0
2024-09-09 13:55:00,462.42,462.51,461.27,461.27,3752.0,462.42,462.51,461.27,461.27,3752.0
2024-09-09 14:00:00,461.43,461.43,460.6,460.64,2613.0,461.43,461.43,460.6,460.64,2613.0
2024-09-09 14:05:00,460.8,461.09,460.76,460.9,1302.0,460.8,461.09,460.76,460.9,1302.0
2024-09-09 14:10:00,460.85,461.01,460.36,460.61,3173.0,460.85,461.01,460.36,460.61,3173.0
2024-09-09 14:15:00,460.65,461.16,460.54,461.16,2025.0,460.65,461.16,460.54,461.16,2025.0
2024-09-09 14:20:00,461.06,461.07,460.36,460.84,3128.0,461.06,461.07,460.36,460.84,3128.0
2024-09-09 14:25:00,460.82,461.3,460.43,460.82,5281.0,460.82,461.3,460.43,460.82,5281.0
2024-09-09 14:30:00,460.55,461.16,460.38,461.08,3173.0,460.55,461.16,460.38,461.08,3173.0
2024-09-09 14:35:00,461.1,461.29,460.33,460.43,4243.0,461.1,461.29,460.33,460.43,4243.0
2024-09-09 14:40:00,460.42,461.59,460.42,461.44,3484.0,460.42,461.59,460.42,461.44,3484.0
2024-09-09 14:45:00,461.58,462.19,461.47,461.83,5953.0,461.58,462.19,461.47,461.83,5953.0
2024-09-09 14:50:00,462.24,462.24,461.87,461.96,7356.0,462.24,462.24,461.87,461.96,7356.0
2024-09-09 14:55:00,462.15,462.2,461.92,462.19,3358.0,462.15,462.2,461.92,462.19,3358.0
2024-09-09 15:00:00,462.08,462.17,461.41,461.41,6798.0,462.08,462.17,461.41,461.41,6798.0
2024-09-09 15:05:00,461.51,462.19,461.46,462.04,5667.0,461.51,462.19,461.46,462.04,5667.0
2024-09-09 15:10:00,462.04,462.2,461.79,461.92,6249.0,462.04,462.2,461.79,461.92,6249.0
2024-09-09 15:15:00,461.92,462.12,461.9,462.0,4566.0,461.92,462.12,461.9,462.0,4566.0
2024-09-09 15:20:00,462.0,462.21,461.56,462.08,7324.0,462.0,462.21,461.56,462.08,7324.0
2024-09-09 15:25:00,462.08,463.08,462.07,463.08,10609.0,462.08,463.08,462.07,463.08,10609.0
2024-09-09 15:30:00,463.08,463.09,462.09,462.34,10913.0,463.08,463.09,462.09,462.34,10913.0
2024-09-09 15:35:00,462.23,463.12,462.13,462.25,15166.0,462.23,463.12,462.13,462.25,15166.0
2024-09-09 15:40:00,462.48,463.12,462.07,462.38,15480.0,462.48,463.12,462.07,462.38,15480.0
2024-09-09 15:45:00,462.32,462.51,461.79,461.89,15570.0,462.32,462.51,461.79,461.89,15570.0
2024-09-09 15:50:00,461.75,463.03,461.29,463.03,37458.0,461.75,463.03,461.29,463.03,37458.0
2024-09-09 15:55:00,462.89,464.37,462.89,464.12,91515.0,462.89,464.37,462.89,464.12,91515.0
2024-09-10 09:30:00,463.36,467.87,463.36,463.89,15439.0,463.36,467.87,463.36,463.89,15439.0
2024-09-10 09:35:00,463.84,463.96,461.58,461.65,3685.0,463.84,463.96,461.58,461.65,3685.0
2024-09-10 09:40:00,461.22,463.93,461.22,463.93,7422.0,461.22,463.93,461.22,463.93,7422.0
2024-09-10 09:45:00,463.46,465.11,463.27,464.57,1231.0,463.46,465.11,463.27,464.57,1231.0
2024-09-10 09:50:00,464.24,464.69,462.89,464.28,1983.0,464.24,464.69,462.89,464.28,1983.0
2024-09-10 09:55:00,465.0,465.62,463.84,463.85,4409.0,465.0,465.62,463.84,463.85,4409.0
2024-09-10 10:00:00,464.02,465.23,463.81,464.98,2220.0,464.02,465.23,463.81,464.98,2220.0
2024-09-10 10:05:00,463.95,463.95,462.08,463.09,6428.0,463.95,463.95,462.08,463.09,6428.0
2024-09-10 10:10:00,462.53,463.0,461.49,462.56,9943.0,462.53,463.0,461.49,462.56,9943.0
2024-09-10 10:15:00,462.27,464.62,462.27,463.62,4435.0,462.27,464.62,462.27,463.62,4435.0
2024-09-10 10:20:00,463.62,463.69,462.49,463.59,4966.0,463.62,463.69,462.49,463.59,4966.0
2024-09-10 10:25:00,463.89,466.61,463.87,466.61,6615.0,463.89,466.61,463.87,466.61,6615.0
2024-09-10 10:30:00,466.67,466.67,465.91,466.55,3371.0,466.67,466.67,465.91,466.55,3371.0
2024-09-10 10:35:00,466.73,466.84,465.66,466.65,5929.0,466.73,466.84,465.66,466.65,5929.0
2024-09-10 10:40:00,467.11,467.11,465.39,465.39,7511.0,467.11,467.11,465.39,465.39,7511.0
2024-09-10 10:45:00,465.4,466.1,464.77,465.21,5105.0,465.4,466.1,464.77,465.21,5105.0
2024-09-10 10:50:00,465.1,465.1,463.84,464.23,3538.0,465.1,465.1,463.84,464.23,3538.0
2024-09-10 10:55:00,464.35,464.62,463.93,464.47,2532.0,464.35,464.62,463.93,464.47,2532.0
2024-09-10 11:00:00,464.35,464.61,463.4,464.46,6449.0,464.35,464.61,463.4,464.46,6449.0
2024-09-10 11:05:00,464.37,464.67,463.81,464.67,2915.0,464.37,464.67,463.81,464.67,2915.0
2024-09-10 11:10:00,464.77,465.72,464.77,465.72,2982.0,464.77,465.72,464.77,465.72,2982.0
2024-09-10 11:15:00,465.47,465.47,465.06,465.06,950.0,465.47,465.47,465.06,465.06,950.0
2024-09-10 11:20:00,464.89,464.93,463.6,463.6,1039.0,464.89,464.93,463.6,463.6,1039.0
2024-09-10 11:25:00,463.93,464.39,463.91,463.94,1573.0,463.93,464.39,463.91,463.94,1573.0
2024-09-10 11:30:00,464.46,464.58,464.0,464.19,2526.0,464.46,464.58,464.0,464.19,2526.0
2024-09-10 11:35:00,463.91,464.55,463.29,463.38,3959.0,463.91,464.55,463.29,463.38,3959.0
2024-09-10 11:40:00,463.45,463.54,461.71,461.71,3190.0,463.45,463.54,461.71,461.71,3190.0
2024-09-10 11:45:00,461.76,462.34,461.57,461.79,2863.0,461.76,462.34,461.57,461.79,2863.0
2024-09-10 11:50:00,461.71,461.71,460.42,460.68,4439.0,461.71,461.71,460.42,460.68,4439.0
2024-09-10 11:55:00,460.35,460.46,459.34,459.34,2375.0,460.35,460.46,459.34,459.34,2375.0
2024-09-10 12:00:00,459.15,460.03,458.78,459.32,3642.0,459.15,460.03,458.78,459.32,3642.0
2024-09-10 12:05:00,459.74,460.29,459.07,459.24,7956.0,459.74,460.29,459.07,459.24,7956.0
2024-09-10 12:10:00,459.45,459.95,458.89,458.89,2856.0,459.45,459.95,458.89,458.89,2856.0
2024-09-10 12:15:00,458.81,460.52,458.81,460.42,3792.0,458.81,460.52,458.81,460.42,3792.0
2024-09-10 12:20:00,460.43,460.72,460.24,460.68,2886.0,460.43,460.72,460.24,460.68,2886.0
2024-09-10 12:25:00,461.05,461.06,460.11,460.34,1114.0,461.05,461.06,460.11,460.34,1114.0
2024-09-10 12:30:00,460.03,460.73,459.87,460.11,1474.0,460.03,460.73,459.87,460.11,1474.0
2024-09-10 12:35:00,460.47,461.0,460.17,460.72,3759.0,460.47,461.0,460.17,460.72,3759.0
2024-09-10 12:40:00,460.86,461.09,460.44,460.44,2086.0,460.86,461.09,460.44,460.44,2086.0
2024-09-10 12:45:00,460.51,460.6,459.9,460.45,5963.0,460.51,460.6,459.9,460.45,5963.0
2024-09-10 12:50:00,460.14,460.73,460.03,460.73,3392.0,460.14,460.73,460.03,460.73,3392.0
2024-09-10 12:55:00,461.17,461.17,460.18,460.18,1300.0,461.17,461.17,460.18,460.18,1300.0
2024-09-10 13:00:00,460.18,460.87,460.17,460.87,3084.0,460.18,460.87,460.17,460.87,3084.0
2024-09-10 13:05:00,460.88,461.5,460.59,461.5,3018.0,460.88,461.5,460.59,461.5,3018.0
2024-09-10 13:10:00,461.5,462.72,461.35,462.72,3287.0,461.5,462.72,461.35,462.72,3287.0
2024-09-10 13:15:00,462.79,463.41,462.78,463.16,2524.0,462.79,463.41,462.78,463.16,2524.0
2024-09-10 13:20:00,463.23,463.46,462.78,463.46,11724.0,463.23,463.46,462.78,463.46,11724.0
2024-09-10 13:25:00,463.59,463.59,462.94,463.05,1666.0,463.59,463.59,462.94,463.05,1666.0
2024-09-10 13:30:00,463.11,463.58,463.0,463.58,2439.0,463.11,463.58,463.0,463.58,2439.0
2024-09-10 13:35:00,463.74,463.79,463.6,463.78,3264.0,463.74,463.79,463.6,463.78,3264.0
2024-09-10 13:40:00,463.79,464.04,463.57,463.92,1400.0,463.79,464.04,463.57,463.92,1400.0
2024-09-10 13:45:00,463.87,464.19,463.59,464.18,8741.0,463.87,464.19,463.59,464.18,8741.0
2024-09-10 13:50:00,464.18,464.71,464.18,464.71,8928.0,464.18,464.71,464.18,464.71,8928.0
2024-09-10 13:55:00,464.71,465.05,464.05,464.08,9491.0,464.71,465.05,464.05,464.08,9491.0
2024-09-10 14:00:00,464.43,466.2,464.37,465.75,8747.0,464.43,466.2,464.37,465.75,8747.0
2024-09-10 14:05:00,465.8,465.91,465.33,465.39,2261.0,465.8,465.91,465.33,465.39,2261.0
2024-09-10 14:10:00,465.33,465.99,465.33,465.5,2930.0,465.33,465.99,465.33,465.5,2930.0
2024-09-10 14:15:00,466.23,466.67,465.95,466.41,4190.0,466.23,466.67,465.95,466.41,4190.0
2024-09-10 14:20:00,466.18,466.53,465.73,466.28,1100.0,466.18,466.53,465.73,466.28,1100.0
2024-09-10 14:25:00,465.91,466.57,465.79,466.3,5354.0,465.91,466.57,465.79,466.3,5354.0
2024-09-10 14:30:00,465.75,466.35,465.6,465.6,2949.0,465.75,466.35,465.6,465.6,2949.0
2024-09-10 14:35:00,465.6,465.79,464.77,465.18,1738.0,465.6,465.79,464.77,465.18,1738.0
2024-09-10 14:40:00,465.03,465.03,464.28,465.0,5759.0,465.03,465.03,464.28,465.0,5759.0
2024-09-10 14:45:00,465.0,465.06,464.62,464.97,2403.0,465.0,465.06,464.62,464.97,2403.0
2024-09-10 14:50:00,464.68,465.25,464.55,465.17,8211.0,464.68,465.25,464.55,465.17,8211.0
2024-09-10 14:55:00,465.17,465.33,464.58,465.12,8407.0,465.17,465.33,464.58,465.12,8407.0
2024-09-10 15:00:00,465.11,465.13,464.74,464.74,2269.0,465.11,465.13,464.74,464.74,2269.0
2024-09-10 15:05:00,465.06,465.06,464.53,465.05,2938.0,465.06,465.06,464.53,465.05,2938.0
2024-09-10 15:10:00,465.07,465.4,464.85,464.86,11506.0,465.07,465.4,464.85,464.86,11506.0
2024-09-10 15:15:00,464.96,464.96,464.47,464.47,9684.0,464.96,464.96,464.47,464.47,9684.0
2024-09-10 15:20:00,464.46,464.76,464.33,464.33,2581.0,464.46,464.76,464.33,464.33,2581.0
2024-09-10 15:25:00,464.52,465.4,464.51,465.4,5210.0,464.52,465.4,464.51,465.4,5210.0
2024-09-10 15:30:00,465.56,466.05,465.23,466.02,9320.0,465.56,466.05,465.23,466.02,9320.0
2024-09-10 15:35:00,465.93,465.93,464.93,464.95,5795.0,465.93,465.93,464.93,464.95,5795.0
2024-09-10 15:40:00,465.09,465.69,464.96,465.47,6613.0,465.09,465.69,464.96,465.47,6613.0
2024-09-10 15:45:00,465.13,466.43,465.12,466.31,14539.0,465.13,466.43,465.12,466.31,14539.0
2024-09-10 15:50:00,466.17,466.62,465.18,465.94,28991.0,466.17,466.62,465.18,465.94,28991.0
2024-09-10 15:55:00,466.06,466.23,465.26,465.52,43012.0,466.06,466.23,465.26,465.52,43012.0
2024-09-11 09:30:00,466.49,471.67,465.72,469.15,22325.0,466.49,471.67,465.72,469.15,22325.0
2024-09-11 09:35:00,469.35,473.05,469.35,471.01,5434.0,469.35,473.05,469.35,471.01,5434.0
2024-09-11 09:40:00,470.88,471.87,468.91,468.97,2958.0,470.88,471.87,468.91,468.97,2958.0
2024-09-11 09:45:00,469.71,470.0,466.5,466.76,4154.0,469.71,470.0,466.5,466.76,4154.0
2024-09-11 09:50:00,466.68,467.48,465.81,467.0,4657.0,466.68,467.48,465.81,467.0,4657.0
2024-09-11 09:55:00,466.95,467.9,466.32,466.32,4591.0,466.95,467.9,466.32,466.32,4591.0
2024-09-11 10:00:00,466.33,467.27,465.78,466.61,13762.0,466.33,467.27,465.78,466.61,13762.0
2024-09-11 10:05:00,466.55,467.22,466.15,466.37,7062.0,466.55,467.22,466.15,466.37,7062.0
2024-09-11 10:10:00,466.15,466.53,464.39,464.39,19244.0,466.15,466.53,464.39,464.39,19244.0
2024-09-11 10:15:00,463.63,464.07,461.98,463.12,15081.0,463.63,464.07,461.98,463.12,15081.0
2024-09-11 10:20:00,462.67,463.91,462.56,462.76,15793.0,462.67,463.91,462.56,462.76,15793.0
2024-09-11 10:25:00,463.52,463.65,462.6,462.6,7226.0,463.52,463.65,462.6,462.6,7226.0
2024-09-11 10:30:00,462.62,462.74,461.53,461.73,10198.0,462.62,462.74,461.53,461.73,10198.0
2024-09-11 10:35:00,461.69,463.01,461.69,462.43,9372.0,461.69,463.01,461.69,462.43,9372.0
2024-09-11 10:40:00,461.92,462.62,461.36,461.66,9487.0,461.92,462.62,461.36,461.66,9487.0
2024-09-11 10:45:00,461.7,462.5,461.3,461.3,10701.0,461.7,462.5,461.3,461.3,10701.0
2024-09-11 10:50:00,460.86,461.48,460.56,461.14,9844.0,460.86,461.48,460.56,461.14,9844.0
2024-09-11 10:55:00,461.14,462.38,460.13,462.07,23946.0,461.14,462.38,460.13,462.07,23946.0
2024-09-11 11:00:00,461.75,462.25,461.16,461.48,8603.0,461.75,462.25,461.16,461.48,8603.0
2024-09-11 11:05:00,461.76,464.04,461.48,463.35,13522.0,461.76,464.04,461.48,463.35,13522.0
2024-09-11 11:10:00,463.27,465.11,463.02,464.83,11061.0,463.27,465.11,463.02,464.83,11061.0
2024-09-11 11:15:00,464.8,464.8,463.8,464.39,6307.0,464.8,464.8,463.8,464.39,6307.0
2024-09-11 11:20:00,464.39,464.98,463.88,464.24,10040.0,464.39,464.98,463.88,464.24,10040.0
2024-09-11 11:25:00,464.49,464.94,463.9,464.54,11160.0,464.49,464.94,463.9,464.54,11160.0
2024-09-11 11:30:00,464.54,465.36,463.97,465.07,6506.0,464.54,465.36,463.97,465.07,6506.0
2024-09-11 11:35:00,465.44,468.0,465.44,468.0,1300.0,465.44,468.0,465.44,468.0,1300.0
2024-09-11 11:40:00,467.95,469.56,467.82,469.53,3900.0,467.95,469.56,467.82,469.53,3900.0
2024-09-11 11:45:00,469.58,470.68,469.58,470.21,2553.0,469.58,470.68,469.58,470.21,2553.0
2024-09-11 11:50:00,470.04,470.53,469.81,470.16,3903.0,470.04,470.53,469.81,470.16,3903.0
2024-09-11 11:55:00,469.71,470.62,468.4,470.62,2614.0,469.71,470.62,468.4,470.62,2614.0
2024-09-11 12:00:00,470.81,473.33,470.35,473.33,2606.0,470.81,473.33,470.35,473.33,2606.0
2024-09-11 12:05:00,474.01,474.25,473.21,473.21,3678.0,474.01,474.25,473.21,473.21,3678.0
2024-09-11 12:10:00,473.17,473.17,471.87,472.62,10289.0,473.17,473.17,471.87,472.62,10289.0
2024-09-11 12:15:00,473.11,474.31,473.01,474.12,5347.0,473.11,474.31,473.01,474.12,5347.0
2024-09-11 12:20:00,475.04,475.44,473.56,474.59,4525.0,475.04,475.44,473.56,474.59,4525.0
2024-09-11 12:25:00,474.97,475.7,474.73,475.54,3846.0,474.97,475.7,474.73,475.54,3846.0
2024-09-11 12:30:00,475.93,476.58,475.5,475.6,5650.0,475.93,476.58,475.5,475.6,5650.0
2024-09-11 12:35:00,475.65,477.15,475.47,477.15,6971.0,475.65,477.15,475.47,477.15,6971.0
2024-09-11 12:40:00,477.05,477.05,475.58,476.12,5179.0,477.05,477.05,475.58,476.12,5179.0
2024-09-11 12:45:00,476.11,476.38,474.79,474.79,8180.0,476.11,476.38,474.79,474.79,8180.0
2024-09-11 12:50:00,475.19,476.37,474.39,476.37,2800.0,475.19,476.37,474.39,476.37,2800.0
2024-09-11 12:55:00,476.18,476.67,475.27,476.1,7754.0,476.18,476.67,475.27,476.1,7754.0
2024-09-11 13:00:00,476.25,477.27,476.18,477.27,5940.0,476.25,477.27,476.18,477.27,5940.0
2024-09-11 13:05:00,477.05,478.13,476.8,477.34,6588.0,477.05,478.13,476.8,477.34,6588.0
2024-09-11 13:10:00,477.35,478.68,477.32,477.77,9305.0,477.35,478.68,477.32,477.77,9305.0
2024-09-11 13:15:00,478.18,478.25,477.23,477.82,7321.0,478.18,478.25,477.23,477.82,7321.0
2024-09-11 13:20:00,477.49,477.6,476.58,477.17,5322.0,477.49,477.6,476.58,477.17,5322.0
2024-09-11 13:25:00,477.03,478.5,477.02,478.06,5025.0,477.03,478.5,477.02,478.06,5025.0
2024-09-11 13:30:00,478.2,478.67,477.62,477.74,4131.0,478.2,478.67,477.62,477.74,4131.0
2024-09-11 13:35:00,478.03,478.51,477.94,478.32,3200.0,478.03,478.51,477.94,478.32,3200.0
2024-09-11 13:40:00,478.38,478.86,478.15,478.85,3218.0,478.38,478.86,478.15,478.85,3218.0
2024-09-11 13:45:00,479.0,480.41,479.0,480.41,2400.0,479.0,480.41,479.0,480.41,2400.0
2024-09-11 13:50:00,480.48,481.0,479.58,479.58,12026.0,480.48,481.0,479.58,479.58,12026.0
2024-09-11 13:55:00,479.77,480.11,478.99,479.85,6995.0,479.77,480.11,478.99,479.85,6995.0
2024-09-11 14:00:00,479.98,480.08,479.21,479.29,4021.0,479.98,480.08,479.21,479.29,4021.0
2024-09-11 14:05:00,479.28,479.73,479.06,479.34,3547.0,479.28,479.73,479.06,479.34,3547.0
2024-09-11 14:10:00,479.29,479.71,478.98,479.01,4050.0,479.29,479.71,478.98,479.01,4050.0
2024-09-11 14:15:00,479.25,479.3,478.07,478.57,7914.0,479.25,479.3,478.07,478.57,7914.0
2024-09-11 14:20:00,478.88,479.49,478.52,479.41,2319.0,478.88,479.49,478.52,479.41,2319.0
2024-09-11 14:25:00,479.19,481.16,479.07,481.16,3125.0,479.19,481.16,479.07,481.16,3125.0
2024-09-11 14:30:00,480.86,481.28,480.43,481.28,6028.0,480.86,481.28,480.43,481.28,6028.0
2024-09-11 14:35:00,480.81,481.33,480.25,481.02,3341.0,480.81,481.33,480.25,481.02,3341.0
2024-09-11 14:40:00,481.22,482.08,481.22,481.81,2454.0,481.22,482.08,481.22,481.81,2454.0
2024-09-11 14:45:00,481.52,481.77,480.74,481.21,5000.0,481.52,481.77,480.74,481.21,5000.0
2024-09-11 14:50:00,481.03,481.24,479.92,479.92,4952.0,481.03,481.24,479.92,479.92,4952.0
2024-09-11 14:55:00,480.47,480.92,480.0,480.35,4453.0,480.47,480.92,480.0,480.35,4453.0
2024-09-11 15:00:00,479.53,479.53,478.83,478.83,1700.0,479.53,479.53,478.83,478.83,1700.0
2024-09-11 15:05:00,479.1,479.91,479.1,479.91,2525.0,479.1,479.91,479.1,479.91,2525.0
2024-09-11 15:10:00,479.72,480.55,479.49,480.55,5400.0,479.72,480.55,479.49,480.55,5400.0
2024-09-11 15:15:00,480.34,481.1,480.0,480.52,4893.0,480.34,481.1,480.0,480.52,4893.0
2024-09-11 15:20:00,480.51,481.15,480.3,481.15,4300.0,480.51,481.15,480.3,481.15,4300.0
2024-09-11 15:25:00,481.12,481.29,480.69,481.1,4164.0,481.12,481.29,480.69,481.1,4164.0
2024-09-11 15:30:00,480.68,480.75,480.04,480.04,3488.0,480.68,480.75,480.04,480.04,3488.0
2024-09-11 15:35:00,480.01,480.18,479.26,479.56,7300.0,480.01,480.18,479.26,479.56,7300.0
2024-09-11 15:40:00,479.47,479.7,478.77,479.37,5235.0,479.47,479.7,478.77,479.37,5235.0
2024-09-11 15:45:00,479.85,481.71,479.83,481.4,11889.0,479.85,481.71,479.83,481.4,11889.0
2024-09-11 15:50:00,481.44,482.31,480.3,481.82,28946.0,481.44,482.31,480.3,481.82,28946.0
2024-09-11 15:55:00,481.82,482.54,481.22,481.63,58695.0,481.82,482.54,481.22,481.63,58695.0
2024-09-12 09:30:00,480.06,482.24,476.93,479.98,23595.0,480.06,482.24,476.93,479.98,23595.0
2024-09-12 09:35:00,479.52,480.01,478.29,479.15,4933.0,479.52,480.01,478.29,479.15,4933.0
2024-09-12 09:40:00,479.74,480.77,478.78,480.77,4423.0,479.74,480.77,478.78,480.77,4423.0
2024-09-12 09:45:00,481.05,482.56,480.66,481.53,4998.0,481.05,482.56,480.66,481.53,4998.0
2024-09-12 09:50:00,481.36,484.28,480.62,484.28,6927.0,481.36,484.28,480.62,484.28,6927.0
2024-09-12 09:55:00,483.95,484.01,482.7,483.94,2776.0,483.95,484.01,482.7,483.94,2776.0
2024-09-12 10:00:00,484.44,485.69,483.58,484.55,6084.0,484.44,485.69,483.58,484.55,6084.0
2024-09-12 10:05:00,483.95,485.87,483.8,485.08,4193.0,483.95,485.87,483.8,485.08,4193.0
2024-09-12 10:10:00,485.61,488.1,485.27,488.1,4285.0,485.61,488.1,485.27,488.1,4285.0
2024-09-12 10:15:00,487.4,488.45,487.08,488.45,14738.0,487.4,488.45,487.08,488.45,14738.0
2024-09-12 10:20:00,488.69,489.81,488.26,489.16,14645.0,488.69,489.81,488.26,489.16,14645.0
2024-09-12 10:25:00,489.01,489.79,488.21,489.22,13461.0,489.01,489.79,488.21,489.22,13461.0
2024-09-12 10:30:00,489.35,490.57,488.99,490.57,6117.0,489.35,490.57,488.99,490.57,6117.0
2024-09-12 10:35:00,490.39,490.5,487.48,488.8,9359.0,490.39,490.5,487.48,488.8,9359.0
2024-09-12 10:40:00,489.1,489.75,487.99,489.45,4322.0,489.1,489.75,487.99,489.45,4322.0
2024-09-12 10:45:00,488.6,488.74,487.46,488.74,9611.0,488.6,488.74,487.46,488.74,9611.0
2024-09-12 10:50:00,488.72,491.31,488.49,490.73,4937.0,488.72,491.31,488.49,490.73,4937.0
2024-09-12 10:55:00,490.88,492.0,488.75,489.01,14007.0,490.88,492.0,488.75,489.01,14007.0
2024-09-12 11:00:00,489.13,490.89,489.08,490.18,12923.0,489.13,490.89,489.08,490.18,12923.0
2024-09-12 11:05:00,490.19,491.11,490.03,490.75,6229.0,490.19,491.11,490.03,490.75,6229.0
2024-09-12 11:10:00,490.91,492.82,490.6,491.94,9173.0,490.91,492.82,490.6,491.94,9173.0
2024-09-12 11:15:00,491.65,491.96,489.75,490.76,7353.0,491.65,491.96,489.75,490.76,7353.0
2024-09-12 11:20:00,490.91,491.17,489.26,489.36,7861.0,490.91,491.17,489.26,489.36,7861.0
2024-09-12 11:25:00,489.88,489.95,487.49,488.07,10851.0,489.88,489.95,487.49,488.07,10851.0
2024-09-12 11:30:00,488.21,489.39,487.89,488.01,4601.0,488.21,489.39,487.89,488.01,4601.0
2024-09-12 11:35:00,487.86,488.39,487.0,487.0,3134.0,487.86,488.39,487.0,487.0,3134.0
2024-09-12 11:40:00,486.94,487.71,486.43,486.57,2188.0,486.94,487.71,486.43,486.57,2188.0
2024-09-12 11:45:00,486.22,486.53,485.23,486.53,10591.0,486.22,486.53,485.23,486.53,10591.0
2024-09-12 11:50:00,486.47,487.51,486.0,486.0,7425.0,486.47,487.51,486.0,486.0,7425.0
2024-09-12 11:55:00,487.11,487.57,486.13,487.06,4874.0,487.11,487.57,486.13,487.06,4874.0
2024-09-12 12:00:00,487.33,488.06,486.63,487.63,5094.0,487.33,488.06,486.63,487.63,5094.0
2024-09-12 12:05:00,487.45,488.07,487.11,487.88,2500.0,487.45,488.07,487.11,487.88,2500.0
2024-09-12 12:10:00,488.05,489.27,487.62,489.26,3237.0,488.05,489.27,487.62,489.26,3237.0
2024-09-12 12:15:00,489.21,490.62,488.49,490.62,10941.0,489.21,490.62,488.49,490.62,10941.0
2024-09-12 12:20:00,490.47,491.26,489.78,490.41,6149.0,490.47,491.26,489.78,490.41,6149.0
2024-09-12 12:25:00,490.73,491.39,490.57,491.39,2150.0,490.73,491.39,490.57,491.39,2150.0
2024-09-12 12:30:00,491.02,491.58,489.95,490.49,6013.0,491.02,491.58,489.95,490.49,6013.0
2024-09-12 12:35:00,490.09,490.09,488.76,489.17,2883.0,490.09,490.09,488.76,489.17,2883.0
2024-09-12 12:40:00,489.54,489.84,488.96,489.33,4108.0,489.54,489.84,488.96,489.33,4108.0
2024-09-12 12:45:00,489.03,490.04,488.72,490.04,2370.0,489.03,490.04,488.72,490.04,2370.0
2024-09-12 12:50:00,490.48,490.73,490.17,490.53,1689.0,490.48,490.73,490.17,490.53,1689.0
2024-09-12 12:55:00,490.53,491.79,490.52,491.79,1800.0,490.53,491.79,490.52,491.79,1800.0
2024-09-12 13:00:00,491.72,491.74,491.1,491.4,8319.0,491.72,491.74,491.1,491.4,8319.0
2024-09-12 13:05:00,491.25,491.58,490.95,491.44,2647.0,491.25,491.58,490.95,491.44,2647.0
2024-09-12 13:10:00,491.17,491.52,490.71,491.41,2702.0,491.17,491.52,490.71,491.41,2702.0
2024-09-12 13:15:00,491.37,492.05,491.23,491.99,2563.0,491.37,492.05,491.23,491.99,2563.0
2024-09-12 13:20:00,492.28,492.5,491.42,492.48,3168.0,492.28,492.5,491.42,492.48,3168.0
2024-09-12 13:25:00,491.91,492.87,491.87,492.26,3336.0,491.91,492.87,491.87,492.26,3336.0
2024-09-12 13:30:00,492.58,492.59,492.02,492.49,3162.0,492.58,492.59,492.02,492.49,3162.0
2024-09-12 13:35:00,492.43,492.62,491.9,492.31,3879.0,492.43,492.62,491.9,492.31,3879.0
2024-09-12 13:40:00,492.44,492.44,491.44,492.02,3425.0,492.44,492.44,491.44,492.02,3425.0
2024-09-12 13:45:00,492.06,492.94,492.01,492.94,3388.0,492.06,492.94,492.01,492.94,3388.0
2024-09-12 13:50:00,493.05,494.06,493.05,494.06,2423.0,493.05,494.06,493.05,494.06,2423.0
2024-09-12 13:55:00,494.05,494.63,493.78,494.35,2583.0,494.05,494.63,493.78,494.35,2583.0
2024-09-12 14:00:00,493.98,494.48,493.92,494.14,2832.0,493.98,494.48,493.92,494.14,2832.0
2024-09-12 14:05:00,494.37,494.52,493.68,494.02,7451.0,494.37,494.52,493.68,494.02,7451.0
2024-09-12 14:10:00,493.97,494.21,493.73,494.0,2640.0,493.97,494.21,493.73,494.0,2640.0
2024-09-12 14:15:00,493.95,494.0,492.79,492.79,5738.0,493.95,494.0,492.79,492.79,5738.0
2024-09-12 14:20:00,493.46,493.77,492.92,493.19,4012.0,493.46,493.77,492.92,493.19,4012.0
2024-09-12 14:25:00,493.29,493.91,493.29,493.72,1627.0,493.29,493.91,493.29,493.72,1627.0
2024-09-12 14:30:00,493.86,493.86,492.43,492.93,2324.0,493.86,493.86,492.43,492.93,2324.0
2024-09-12 14:35:00,493.19,493.77,492.81,492.81,5258.0,493.19,493.77,492.81,492.81,5258.0
2024-09-12 14:40:00,493.67,493.7,493.25,493.67,1731.0,493.67,493.7,493.25,493.67,1731.0
2024-09-12 14:45:00,493.69,493.69,492.84,492.86,6649.0,493.69,493.69,492.84,492.86,6649.0
2024-09-12 14:50:00,492.99,492.99,489.64,490.62,4040.0,492.99,492.99,489.64,490.62,4040.0
2024-09-12 14:55:00,491.02,491.92,490.56,491.92,3383.0,491.02,491.92,490.56,491.92,3383.0
2024-09-12 15:00:00,491.68,492.37,491.33,491.37,2579.0,491.68,492.37,491.33,491.37,2579.0
2024-09-12 15:05:00,492.23,492.97,491.92,492.07,2660.0,492.23,492.97,491.92,492.07,2660.0
2024-09-12 15:10:00,491.98,492.26,491.65,491.65,2641.0,491.98,492.26,491.65,491.65,2641.0
2024-09-12 15:15:00,491.48,492.18,491.48,492.17,1850.0,491.48,492.18,491.48,492.17,1850.0
2024-09-12 15:20:00,491.98,491.98,490.72,491.26,4001.0,491.98,491.98,490.72,491.26,4001.0
2024-09-12 15:25:00,491.34,491.34,489.59,490.74,7929.0,491.34,491.34,489.59,490.74,7929.0
2024-09-12 15:30:00,489.98,490.33,489.58,490.09,2883.0,489.98,490.33,489.58,490.09,2883.0
2024-09-12 15:35:00,490.67,490.74,490.03,490.21,2840.0,490.67,490.74,490.03,490.21,2840.0
2024-09-12 15:40:00,490.05,490.57,490.05,490.34,5232.0,490.05,490.57,490.05,490.34,5232.0
2024-09-12 15:45:00,490.38,490.38,489.64,489.68,3175.0,490.38,490.38,489.64,489.68,3175.0
2024-09-12 15:50:00,489.62,490.64,488.61,488.72,11417.0,489.62,490.64,488.61,488.72,11417.0
2024-09-12 15:55:00,489.38,489.38,488.5,488.85,25947.0,489.38,489.38,488.5,488.85,25947.0
2024-09-13 09:30:00,488.95,493.88,488.95,492.64,25739.0,488.95,493.88,488.95,492.64,25739.0
2024-09-13 09:35:00,490.54,493.99,490.53,493.39,4411.0,490.54,493.99,490.53,493.39,4411.0
2024-09-13 09:40:00,492.43,494.05,491.5,491.69,4881.0,492.43,494.05,491.5,491.69,4881.0
2024-09-13 09:45:00,492.45,492.74,487.31,488.49,36795.0,492.45,492.74,487.31,488.49,36795.0
2024-09-13 09:50:00,488.49,489.68,487.87,488.62,15927.0,488.49,489.68,487.87,488.62,15927.0
2024-09-13 09:55:00,488.6,488.62,486.39,487.13,10085.0,488.6,488.62,486.39,487.13,10085.0
2024-09-13 10:00:00,487.6,488.39,485.0,488.03,7917.0,487.6,488.39,485.0,488.03,7917.0
2024-09-13 10:05:00,488.03,489.68,487.97,489.68,6392.0,488.03,489.68,487.97,489.68,6392.0
2024-09-13 10:10:00,489.34,490.1,488.71,489.2,1650.0,489.34,490.1,488.71,489.2,1650.0
2024-09-13 10:15:00,489.83,491.01,489.4,489.42,3756.0,489.83,491.01,489.4,489.42,3756.0
2024-09-13 10:20:00,490.33,490.83,490.03,490.52,3921.0,490.33,490.83,490.03,490.52,3921.0
2024-09-13 10:25:00,490.09,490.16,488.76,489.45,2518.0,490.09,490.16,488.76,489.45,2518.0
2024-09-13 10:30:00,488.62,489.14,487.94,488.9,2988.0,488.62,489.14,487.94,488.9,2988.0
2024-09-13 10:35:00,488.82,491.89,488.82,491.8,4239.0,488.82,491.89,488.82,491.8,4239.0
2024-09-13 10:40:00,491.38,492.15,491.04,492.15,2200.0,491.38,492.15,491.04,492.15,2200.0
2024-09-13 10:45:00,492.77,493.07,491.34,491.75,4325.0,492.77,493.07,491.34,491.75,4325.0
2024-09-13 10:50:00,491.13,492.06,490.15,491.73,5278.0,491.13,492.06,490.15,491.73,5278.0
2024-09-13 10:55:00,491.38,492.21,490.68,491.04,2000.0,491.38,492.21,490.68,491.04,2000.0
2024-09-13 11:00:00,491.46,492.7,491.45,492.36,3996.0,491.46,492.7,491.45,492.36,3996.0
2024-09-13 11:05:00,492.36,492.87,492.25,492.34,1467.0,492.36,492.87,492.25,492.34,1467.0
2024-09-13 11:10:00,492.34,492.96,491.5,492.66,9215.0,492.34,492.96,491.5,492.66,9215.0
2024-09-13 11:15:00,492.3,492.86,492.07,492.48,1817.0,492.3,492.86,492.07,492.48,1817.0
2024-09-13 11:20:00,492.18,492.98,492.01,492.4,3241.0,492.18,492.98,492.01,492.4,3241.0
2024-09-13 11:25:00,492.84,493.2,491.33,491.33,2100.0,492.84,493.2,491.33,491.33,2100.0
2024-09-13 11:30:00,491.41,492.19,491.34,491.63,2573.0,491.41,492.19,491.34,491.63,2573.0
2024-09-13 11:35:00,491.87,491.88,491.04,491.43,1855.0,491.87,491.88,491.04,491.43,1855.0
2024-09-13 11:40:00,491.43,492.7,491.2,491.5,2273.0,491.43,492.7,491.2,491.5,2273.0
2024-09-13 11:45:00,491.7,492.67,491.69,492.32,1982.0,491.7,492.67,491.69,492.32,1982.0
2024-09-13 11:50:00,492.47,492.88,492.46,492.66,1705.0,492.47,492.88,492.46,492.66,1705.0
2024-09-13 11:55:00,492.87,493.44,492.87,493.13,1300.0,492.87,493.44,492.87,493.13,1300.0
2024-09-13 12:00:00,493.28,494.39,493.28,494.38,2974.0,493.28,494.39,493.28,494.38,2974.0
2024-09-13 12:05:00,493.77,493.77,492.8,492.8,2220.0,493.77,493.77,492.8,492.8,2220.0
2024-09-13 12:10:00,493.14,493.37,492.5,492.52,2209.0,493.14,493.37,492.5,492.52,2209.0
2024-09-13 12:15:00,492.4,492.8,491.96,492.63,5960.0,492.4,492.8,491.96,492.63,5960.0
2024-09-13 12:20:00,492.56,493.16,492.56,493.13,2006.0,492.56,493.16,492.56,493.13,2006.0
2024-09-13 12:25:00,493.09,493.13,492.82,492.82,1856.0,493.09,493.13,492.82,492.82,1856.0
2024-09-13 12:30:00,492.82,493.15,492.7,492.86,4063.0,492.82,493.15,492.7,492.86,4063.0
2024-09-13 12:35:00,492.57,492.58,491.95,492.03,3013.0,492.57,492.58,491.95,492.03,3013.0
2024-09-13 12:40:00,492.27,492.38,491.97,491.97,2511.0,492.27,492.38,491.97,491.97,2511.0
2024-09-13 12:45:00,491.87,492.16,491.3,492.16,2377.0,491.87,492.16,491.3,492.16,2377.0
2024-09-13 12:50:00,491.78,492.96,491.78,492.6,1399.0,491.78,492.96,491.78,492.6,1399.0
2024-09-13 12:55:00,492.91,493.07,492.49,492.74,6347.0,492.91,493.07,492.49,492.74,6347.0
2024-09-13 13:00:00,492.63,493.0,492.27,492.64,7111.0,492.63,493.0,492.27,492.64,7111.0
2024-09-13 13:05:00,493.16,493.44,492.81,492.81,1202.0,493.16,493.44,492.81,492.81,1202.0
2024-09-13 13:10:00,493.22,493.5,493.06,493.18,1957.0,493.22,493.5,493.06,493.18,1957.0
2024-09-13 13:15:00,493.18,494.5,493.17,494.5,1629.0,493.18,494.5,493.17,494.5,1629.0
2024-09-13 13:20:00,494.14,494.24,493.37,493.37,1700.0,494.14,494.24,493.37,493.37,1700.0
2024-09-13 13:25:00,493.6,494.44,493.59,494.04,2539.0,493.6,494.44,493.59,494.04,2539.0
2024-09-13 13:30:00,494.51,494.77,493.26,493.26,4899.0,494.51,494.77,493.26,493.26,4899.0
2024-09-13 13:35:00,493.55,494.11,493.26,494.11,2700.0,493.55,494.11,493.26,494.11,2700.0
2024-09-13 13:40:00,494.11,494.11,493.48,494.05,2500.0,494.11,494.11,493.48,494.05,2500.0
2024-09-13 13:45:00,493.71,493.99,493.18,493.59,5268.0,493.71,493.99,493.18,493.59,5268.0
2024-09-13 13:50:00,493.22,493.53,492.48,492.48,8253.0,493.22,493.53,492.48,492.48,8253.0
2024-09-13 13:55:00,492.77,492.91,491.58,491.58,5903.0,492.77,492.91,491.58,491.58,5903.0
2024-09-13 14:00:00,491.62,491.85,490.1,490.74,5879.0,491.62,491.85,490.1,490.74,5879.0
2024-09-13 14:05:00,491.0,491.49,490.61,490.97,1300.0,491.0,491.49,490.61,490.97,1300.0
2024-09-13 14:10:00,490.6,490.88,489.47,489.94,3205.0,490.6,490.88,489.47,489.94,3205.0
2024-09-13 14:15:00,490.39,490.39,489.48,489.59,5636.0,490.39,490.39,489.48,489.59,5636.0
2024-09-13 14:20:00,489.6,490.19,489.3,489.31,8447.0,489.6,490.19,489.3,489.31,8447.0
2024-09-13 14:25:00,489.12,489.57,488.72,489.25,3214.0,489.12,489.57,488.72,489.25,3214.0
2024-09-13 14:30:00,489.31,489.31,488.59,488.63,3050.0,489.31,489.31,488.59,488.63,3050.0
2024-09-13 14:35:00,489.08,489.08,488.56,488.56,4703.0,489.08,489.08,488.56,488.56,4703.0
2024-09-13 14:40:00,488.64,489.37,488.58,488.83,14689.0,488.64,489.37,488.58,488.83,14689.0
2024-09-13 14:45:00,489.0,489.16,488.79,488.99,4382.0,489.0,489.16,488.79,488.99,4382.0
2024-09-13 14:50:00,488.89,489.68,488.81,489.33,8269.0,488.89,489.68,488.81,489.33,8269.0
2024-09-13 14:55:00,489.33,489.8,489.14,489.62,6290.0,489.33,489.8,489.14,489.62,6290.0
2024-09-13 15:00:00,489.16,489.26,488.48,488.48,4051.0,489.16,489.26,488.48,488.48,4051.0
2024-09-13 15:05:00,488.64,488.99,488.46,488.62,5667.0,488.64,488.99,488.46,488.62,5667.0
2024-09-13 15:10:00,488.55,488.88,488.41,488.69,9971.0,488.55,488.88,488.41,488.69,9971.0
2024-09-13 15:15:00,488.58,488.9,488.54,488.64,5382.0,488.58,488.9,488.54,488.64,5382.0
2024-09-13 15:20:00,488.59,488.6,488.2,488.6,10975.0,488.59,488.6,488.2,488.6,10975.0
2024-09-13 15:25:00,488.58,488.95,487.7,488.27,17217.0,488.58,488.95,487.7,488.27,17217.0
2024-09-13 15:30:00,488.42,488.8,487.9,488.53,24376.0,488.42,488.8,487.9,488.53,24376.0
2024-09-13 15:35:00,488.55,489.01,488.02,488.09,5702.0,488.55,489.01,488.02,488.09,5702.0
2024-09-13 15:40:00,488.35,489.07,488.25,488.81,6160.0,488.35,489.07,488.25,488.81,6160.0
2024-09-13 15:45:00,489.08,489.74,488.82,489.74,7496.0,489.08,489.74,488.82,489.74,7496.0
2024-09-13 15:50:00,489.4,490.75,489.39,490.75,13130.0,489.4,490.75,489.39,490.75,13130.0
2024-09-13 15:55:00,490.92,490.99,489.65,490.01,33776.0,490.92,490.99,489.65,490.01,33776.0
2024-09-16 09:30:00,491.96,494.79,491.16,492.15,25375.0,491.96,494.79,491.16,492.15,25375.0
2024-09-16 09:35:00,492.75,495.83,491.83,494.94,6248.0,492.75,495.83,491.83,494.94,6248.0
2024-09-16 09:40:00,494.49,497.36,494.49,496.67,2200.0,494.49,497.36,494.49,496.67,2200.0
2024-09-16 09:45:00,496.36,497.28,495.39,497.0,5528.0,496.36,497.28,495.39,497.0,5528.0
2024-09-16 09:50:00,497.1,497.71,495.31,497.02,3149.0,497.1,497.71,495.31,497.02,3149.0
2024-09-16 09:55:00,497.77,498.9,496.84,497.74,13066.0,497.77,498.9,496.84,497.74,13066.0
2024-09-16 10:00:00,497.64,498.26,496.64,496.68,4258.0,497.64,498.26,496.64,496.68,4258.0
2024-09-16 10:05:00,498.33,498.7,496.82,497.36,6761.0,498.33,498.7,496.82,497.36,6761.0
2024-09-16 10:10:00,497.0,498.25,496.74,497.68,6983.0,497.0,498.25,496.74,497.68,6983.0
2024-09-16 10:15:00,497.68,497.73,496.99,497.73,2703.0,497.68,497.73,496.99,497.73,2703.0
2024-09-16 10:20:00,497.68,497.74,495.95,496.55,7883.0,497.68,497.74,495.95,496.55,7883.0
2024-09-16 10:25:00,496.5,496.87,495.21,496.06,12276.0,496.5,496.87,495.21,496.06,12276.0
2024-09-16 10:30:00,495.59,495.78,492.48,492.98,28996.0,495.59,495.78,492.48,492.98,28996.0
2024-09-16 10:35:00,493.31,496.09,493.3,495.41,9115.0,493.31,496.09,493.3,495.41,9115.0
2024-09-16 10:40:00,495.53,497.2,495.52,496.87,5856.0,495.53,497.2,495.52,496.87,5856.0
2024-09-16 10:45:00,496.87,497.07,495.55,495.93,15065.0,496.87,497.07,495.55,495.93,15065.0
2024-09-16 10:50:00,496.62,497.51,496.52,496.57,4251.0,496.62,497.51,496.52,496.57,4251.0
2024-09-16 10:55:00,496.58,497.1,495.52,495.52,3485.0,496.58,497.1,495.52,495.52,3485.0
2024-09-16 11:00:00,495.5,495.5,494.03,494.52,2483.0,495.5,495.5,494.03,494.52,2483.0
2024-09-16 11:05:00,494.74,495.62,494.05,495.27,4649.0,494.74,495.62,494.05,495.27,4649.0
2024-09-16 11:10:00,495.42,496.38,495.03,495.78,3698.0,495.42,496.38,495.03,495.78,3698.0
2024-09-16 11:15:00,496.02,496.73,495.49,496.73,4407.0,496.02,496.73,495.49,496.73,4407.0
2024-09-16 11:20:00,496.73,497.37,496.59,496.68,6588.0,496.73,497.37,496.59,496.68,6588.0
2024-09-16 11:25:00,497.51,497.56,496.51,497.13,5338.0,497.51,497.56,496.51,497.13,5338.0
2024-09-16 11:30:00,496.67,497.79,496.59,497.19,1795.0,496.67,497.79,496.59,497.19,1795.0
2024-09-16 11:35:00,497.23,497.23,495.85,496.25,3620.0,497.23,497.23,495.85,496.25,3620.0
2024-09-16 11:40:00,496.24,496.36,495.54,496.21,4176.0,496.24,496.36,495.54,496.21,4176.0
2024-09-16 11:45:00,495.6,496.12,495.46,495.87,34969.0,495.6,496.12,495.46,495.87,34969.0
2024-09-16 11:50:00,495.6,496.56,495.06,496.56,27922.0,495.6,496.56,495.06,496.56,27922.0
2024-09-16 11:55:00,496.46,496.77,496.46,496.71,2610.0,496.46,496.77,496.46,496.71,2610.0
2024-09-16 12:00:00,497.08,497.21,496.59,496.81,4611.0,497.08,497.21,496.59,496.81,4611.0
2024-09-16 12:05:00,496.42,497.71,496.42,496.99,3862.0,496.42,497.71,496.42,496.99,3862.0
2024-09-16 12:10:00,497.09,497.58,496.02,496.29,3925.0,497.09,497.58,496.02,496.29,3925.0
2024-09-16 12:15:00,496.27,496.3,495.5,495.84,3923.0,496.27,496.3,495.5,495.84,3923.0
2024-09-16 12:20:00,495.74,495.95,495.31,495.31,18520.0,495.74,495.95,495.31,495.31,18520.0
2024-09-16 12:25:00,495.71,496.69,495.53,496.12,4561.0,495.71,496.69,495.53,496.12,4561.0
2024-09-16 12:30:00,496.45,496.69,495.81,496.06,3816.0,496.45,496.69,495.81,496.06,3816.0
2024-09-16 12:35:00,495.73,496.46,495.73,496.18,2736.0,495.73,496.46,495.73,496.18,2736.0
2024-09-16 12:40:00,496.47,496.79,496.21,496.61,12546.0,496.47,496.79,496.21,496.61,12546.0
2024-09-16 12:45:00,496.42,497.44,496.2,496.85,8000.0,496.42,497.44,496.2,496.85,8000.0
2024-09-16 12:50:00,497.09,498.26,497.03,497.93,5907.0,497.09,498.26,497.03,497.93,5907.0
2024-09-16 12:55:00,497.94,498.62,497.77,498.48,5445.0,497.94,498.62,497.77,498.48,5445.0
2024-09-16 13:00:00,498.51,499.98,498.51,499.55,7275.0,498.51,499.98,498.51,499.55,7275.0
2024-09-16 13:05:00,499.91,501.32,499.65,500.5,11974.0,499.91,501.32,499.65,500.5,11974.0
2024-09-16 13:10:00,500.5,501.21,500.4,500.85,4738.0,500.5,501.21,500.4,500.85,4738.0
2024-09-16 13:15:00,501.06,501.21,500.33,500.55,11109.0,501.06,501.21,500.33,500.55,11109.0
2024-09-16 13:20:00,500.55,500.55,499.77,500.35,7610.0,500.55,500.55,499.77,500.35,7610.0
2024-09-16 13:25:00,500.35,500.76,499.72,499.83,5588.0,500.35,500.76,499.72,499.83,5588.0
2024-09-16 13:30:00,499.99,500.43,499.23,499.61,3466.0,499.99,500.43,499.23,499.61,3466.0
2024-09-16 13:35:00,499.74,500.72,499.33,500.37,3684.0,499.74,500.72,499.33,500.37,3684.0
2024-09-16 13:40:00,500.49,500.92,500.26,500.92,6329.0,500.49,500.92,500.26,500.92,6329.0
2024-09-16 13:45:00,500.97,501.3,500.6,501.04,3500.0,500.97,501.3,500.6,501.04,3500.0
2024-09-16 13:50:00,501.1,501.16,500.5,500.74,4316.0,501.1,501.16,500.5,500.74,4316.0
2024-09-16 13:55:00,500.5,500.64,500.05,500.33,3605.0,500.5,500.64,500.05,500.33,3605.0
2024-09-16 14:00:00,499.9,500.0,499.1,499.1,2448.0,499.9,500.0,499.1,499.1,2448.0
2024-09-16 14:05:00,498.75,499.17,498.75,498.89,635.0,498.75,499.17,498.75,498.89,635.0
2024-09-16 14:10:00,499.06,499.39,498.82,499.36,3882.0,499.06,499.39,498.82,499.36,3882.0
2024-09-16 14:15:00,499.14,499.38,498.89,498.89,2984.0,499.14,499.38,498.89,498.89,2984.0
2024-09-16 14:20:00,499.22,499.36,498.89,499.36,2133.0,499.22,499.36,498.89,499.36,2133.0
2024-09-16 14:25:00,499.16,499.42,498.89,499.24,3691.0,499.16,499.42,498.89,499.24,3691.0
2024-09-16 14:30:00,498.91,499.39,498.4,498.4,2589.0,498.91,499.39,498.4,498.4,2589.0
2024-09-16 14:35:00,498.77,498.77,497.84,497.84,1573.0,498.77,498.77,497.84,497.84,1573.0
2024-09-16 14:40:00,497.69,497.69,497.04,497.45,1560.0,497.69,497.69,497.04,497.45,1560.0
2024-09-16 14:45:00,497.44,497.68,497.08,497.54,1835.0,497.44,497.68,497.08,497.54,1835.0
2024-09-16 14:50:00,497.86,497.86,496.97,497.16,1972.0,497.86,497.86,496.97,497.16,1972.0
2024-09-16 14:55:00,496.9,498.22,496.9,498.22,7671.0,496.9,498.22,496.9,498.22,7671.0
2024-09-16 15:00:00,498.11,498.6,497.68,498.33,2843.0,498.11,498.6,497.68,498.33,2843.0
2024-09-16 15:05:00,498.01,498.3,497.93,497.93,2501.0,498.01,498.3,497.93,497.93,2501.0
2024-09-16 15:10:00,498.23,498.52,498.09,498.45,1796.0,498.23,498.52,498.09,498.45,1796.0
2024-09-16 15:15:00,498.55,498.91,498.22,498.83,5177.0,498.55,498.91,498.22,498.83,5177.0
2024-09-16 15:20:00,498.54,498.54,497.94,498.1,2647.0,498.54,498.54,497.94,498.1,2647.0
2024-09-16 15:25:00,498.19,498.5,497.64,497.65,23184.0,498.19,498.5,497.64,497.65,23184.0
2024-09-16 15:30:00,497.65,498.14,497.47,498.14,33872.0,497.65,498.14,497.47,498.14,33872.0
2024-09-16 15:35:00,498.1,498.32,497.53,498.26,4375.0,498.1,498.32,497.53,498.26,4375.0
2024-09-16 15:40:00,498.16,499.41,498.15,499.21,4618.0,498.16,499.41,498.15,499.21,4618.0
2024-09-16 15:45:00,499.34,499.5,498.41,498.56,6892.0,499.34,499.5,498.41,498.56,6892.0
2024-09-16 15:50:00,498.4,499.31,498.27,498.77,25306.0,498.4,499.31,498.27,498.77,25306.0
2024-09-16 15:55:00,498.73,499.62,498.1,498.71,39456.0,498.73,499.62,498.1,498.71,39456.0
2024-09-17 09:30:00,505.86,507.31,501.4,502.66,55290.0,505.86,507.31,501.4,502.66,55290.0
2024-09-17 09:35:00,504.24,505.75,502.6,503.43,32811.0,504.24,505.75,502.6,503.43,32811.0
2024-09-17 09:40:00,502.78,504.23,502.3,503.7,32029.0,502.78,504.23,502.3,503.7,32029.0
2024-09-17 09:45:00,504.05,505.17,503.2,503.2,65976.0,504.05,505.17,503.2,503.2,65976.0
2024-09-17 09:50:00,503.2,503.52,500.61,500.62,10440.0,503.2,503.52,500.61,500.62,10440.0
2024-09-17 09:55:00,502.33,503.0,501.47,502.99,3900.0,502.33,503.0,501.47,502.99,3900.0
2024-09-17 10:00:00,503.23,504.27,501.45,504.27,20787.0,503.23,504.27,501.45,504.27,20787.0
2024-09-17 10:05:00,504.29,506.95,504.28,506.49,6017.0,504.29,506.95,504.28,506.49,6017.0
2024-09-17 10:10:00,506.33,506.78,505.68,505.68,6438.0,506.33,506.78,505.68,505.68,6438.0
2024-09-17 10:15:00,506.04,506.77,505.15,505.34,6613.0,506.04,506.77,505.15,505.34,6613.0
2024-09-17 10:20:00,504.99,505.0,503.9,504.66,3390.0,504.99,505.0,503.9,504.66,3390.0
2024-09-17 10:25:00,504.78,505.36,504.43,505.01,8457.0,504.78,505.36,504.43,505.01,8457.0
2024-09-17 10:30:00,504.76,504.82,504.66,504.82,1125.0,504.76,504.82,504.66,504.82,1125.0
2024-09-17 10:35:00,504.54,505.92,504.52,505.64,3450.0,504.54,505.92,504.52,505.64,3450.0
2024-09-17 10:40:00,506.05,506.12,506.01,506.12,700.0,506.05,506.12,506.01,506.12,700.0
2024-09-17 10:45:00,506.84,507.6,506.84,507.25,1405.0,506.84,507.6,506.84,507.25,1405.0
2024-09-17 10:50:00,506.85,506.85,506.48,506.51,1300.0,506.85,506.85,506.48,506.51,1300.0
2024-09-17 10:55:00,505.52,505.94,504.45,504.45,1370.0,505.52,505.94,504.45,504.45,1370.0
2024-09-17 11:00:00,505.1,505.53,504.74,504.97,5650.0,505.1,505.53,504.74,504.97,5650.0
2024-09-17 11:05:00,505.18,505.53,504.79,505.43,4606.0,505.18,505.53,504.79,505.43,4606.0
2024-09-17 11:10:00,505.35,506.18,505.19,506.06,1510.0,505.35,506.18,505.19,506.06,1510.0
2024-09-17 11:15:00,506.34,507.33,506.07,507.23,5153.0,506.34,507.33,506.07,507.23,5153.0
2024-09-17 11:20:00,505.54,505.81,505.54,505.64,402.0,505.54,505.81,505.54,505.64,402.0
2024-09-17 11:25:00,505.64,505.96,504.75,504.75,7112.0,505.64,505.96,504.75,504.75,7112.0
2024-09-17 11:30:00,503.88,503.88,502.77,503.28,2002.0,503.88,503.88,502.77,503.28,2002.0
2024-09-17 11:35:00,503.28,503.85,502.88,503.2,3197.0,503.28,503.85,502.88,503.2,3197.0
2024-09-17 11:40:00,502.89,504.2,502.89,503.72,4466.0,502.89,504.2,502.89,503.72,4466.0
2024-09-17 11:45:00,503.73,503.73,502.87,503.14,1071.0,503.73,503.73,502.87,503.14,1071.0
2024-09-17 11:50:00,503.37,503.44,503.1,503.38,1105.0,503.37,503.44,503.1,503.38,1105.0
2024-09-17 11:55:00,503.1,503.82,503.06,503.77,700.0,503.1,503.82,503.06,503.77,700.0
2024-09-17 12:00:00,503.99,503.99,503.3,503.3,8953.0,503.99,503.99,503.3,503.3,8953.0
2024-09-17 12:05:00,503.45,503.52,502.85,502.85,52182.0,503.45,503.52,502.85,502.85,52182.0
2024-09-17 12:10:00,502.66,503.41,502.04,503.19,6509.0,502.66,503.41,502.04,503.19,6509.0
2024-09-17 12:15:00,503.37,503.41,501.3,501.43,13268.0,503.37,503.41,501.3,501.43,13268.0
2024-09-17 12:20:00,501.0,501.0,498.09,498.67,3805.0,501.0,501.0,498.09,498.67,3805.0
2024-09-17 12:25:00,498.96,499.9,498.6,499.9,3240.0,498.96,499.9,498.6,499.9,3240.0
2024-09-17 12:30:00,499.1,499.42,499.05,499.42,800.0,499.1,499.42,499.05,499.42,800.0
2024-09-17 12:35:00,498.81,499.87,498.81,499.61,13369.0,498.81,499.87,498.81,499.61,13369.0
2024-09-17 12:40:00,500.27,500.27,499.47,499.48,13775.0,500.27,500.27,499.47,499.48,13775.0
2024-09-17 12:45:00,499.42,499.51,497.05,497.45,3057.0,499.42,499.51,497.05,497.45,3057.0
2024-09-17 12:50:00,497.1,497.59,496.27,497.33,2658.0,497.1,497.59,496.27,497.33,2658.0
2024-09-17 12:55:00,497.61,497.93,497.06,497.91,3552.0,497.61,497.93,497.06,497.91,3552.0
2024-09-17 13:00:00,497.94,498.42,497.36,497.36,1900.0,497.94,498.42,497.36,497.36,1900.0
2024-09-17 13:05:00,497.33,498.95,497.31,498.95,16075.0,497.33,498.95,497.31,498.95,16075.0
2024-09-17 13:10:00,498.98,499.57,498.2,499.17,14094.0,498.98,499.57,498.2,499.17,14094.0
2024-09-17 13:15:00,498.89,499.34,498.51,499.34,3050.0,498.89,499.34,498.51,499.34,3050.0
2024-09-17 13:20:00,499.47,499.8,498.7,499.63,6035.0,499.47,499.8,498.7,499.63,6035.0
2024-09-17 13:25:00,499.78,500.65,499.37,500.39,6328.0,499.78,500.65,499.37,500.39,6328.0
2024-09-17 13:30:00,500.27,500.64,499.75,499.77,5580.0,500.27,500.64,499.75,499.77,5580.0
2024-09-17 13:35:00,500.04,500.17,499.27,499.78,56695.0,500.04,500.17,499.27,499.78,56695.0
2024-09-17 13:40:00,499.56,500.16,499.19,500.16,12228.0,499.56,500.16,499.19,500.16,12228.0
2024-09-17 13:45:00,500.05,501.38,499.44,501.38,18845.0,500.05,501.38,499.44,501.38,18845.0
2024-09-17 13:50:00,501.18,502.19,501.18,502.14,5818.0,501.18,502.19,501.18,502.14,5818.0
2024-09-17 13:55:00,502.14,502.14,501.48,502.01,1050.0,502.14,502.14,501.48,502.01,1050.0
2024-09-17 14:00:00,501.6,502.43,501.6,502.12,3402.0,501.6,502.43,501.6,502.12,3402.0
2024-09-17 14:05:00,502.02,502.86,501.55,502.49,1613.0,502.02,502.86,501.55,502.49,1613.0
2024-09-17 14:10:00,502.11,502.51,501.6,501.66,5427.0,502.11,502.51,501.6,501.66,5427.0
2024-09-17 14:15:00,502.03,502.18,501.6,501.66,5641.0,502.03,502.18,501.6,501.66,5641.0
2024-09-17 14:20:00,502.05,502.36,501.62,502.2,5481.0,502.05,502.36,501.62,502.2,5481.0
2024-09-17 14:25:00,502.25,502.25,501.6,501.93,11782.0,502.25,502.25,501.6,501.93,11782.0
2024-09-17 14:30:00,501.6,501.79,500.95,500.95,24413.0,501.6,501.79,500.95,500.95,24413.0
2024-09-17 14:35:00,501.69,501.93,501.35,501.65,1980.0,501.69,501.93,501.35,501.65,1980.0
2024-09-17 14:40:00,501.98,502.01,501.51,501.57,2895.0,501.98,502.01,501.51,501.57,2895.0
2024-09-17 14:45:00,501.35,501.69,500.18,500.29,16583.0,501.35,501.69,500.18,500.29,16583.0
2024-09-17 14:50:00,500.53,500.98,500.18,500.98,12819.0,500.53,500.98,500.18,500.98,12819.0
2024-09-17 14:55:00,500.77,501.32,500.77,500.98,900.0,500.77,501.32,500.77,500.98,900.0
2024-09-17 15:00:00,501.37,501.97,501.37,501.79,1594.0,501.37,501.97,501.37,501.79,1594.0
2024-09-17 15:05:00,501.45,502.17,501.43,502.16,2533.0,501.45,502.17,501.43,502.16,2533.0
2024-09-17 15:10:00,501.96,502.4,501.56,501.56,4114.0,501.96,502.4,501.56,501.56,4114.0
2024-09-17 15:15:00,501.8,501.96,501.33,501.34,4119.0,501.8,501.96,501.33,501.34,4119.0
2024-09-17 15:20:00,501.17,501.33,500.68,500.81,28866.0,501.17,501.33,500.68,500.81,28866.0
2024-09-17 15:25:00,501.03,501.33,500.55,501.23,18982.0,501.03,501.33,500.55,501.23,18982.0
2024-09-17 15:30:00,500.86,501.48,500.78,501.22,3424.0,500.86,501.48,500.78,501.22,3424.0
2024-09-17 15:35:00,501.17,502.03,501.16,501.84,11574.0,501.17,502.03,501.16,501.84,11574.0
2024-09-17 15:40:00,501.86,501.86,501.32,501.33,2421.0,501.86,501.86,501.32,501.33,2421.0
2024-09-17 15:45:00,501.36,501.89,500.56,501.79,17764.0,501.36,501.89,500.56,501.79,17764.0
2024-09-17 15:50:00,502.05,502.96,501.39,502.64,14536.0,502.05,502.96,501.39,502.64,14536.0
2024-09-17 15:55:00,502.41,502.63,501.8,502.25,30478.0,502.41,502.63,501.8,502.25,30478.0
2024-09-18 09:30:00,506.49,506.85,504.7,505.23,16291.0,506.49,506.85,504.7,505.23,16291.0
2024-09-18 09:35:00,502.86,503.75,502.61,502.62,4495.0,502.86,503.75,502.61,502.62,4495.0
2024-09-18 09:40:00,502.47,503.98,502.47,503.1,7709.0,502.47,503.98,502.47,503.1,7709.0
2024-09-18 09:45:00,502.81,503.0,501.06,501.46,3038.0,502.81,503.0,501.06,501.46,3038.0
2024-09-18 09:50:00,500.61,500.61,500.02,500.57,1816.0,500.61,500.61,500.02,500.57,1816.0
2024-09-18 09:55:00,500.33,501.3,500.32,501.02,2500.0,500.33,501.3,500.32,501.02,2500.0
2024-09-18 10:00:00,501.43,501.43,499.8,499.98,14318.0,501.43,501.43,499.8,499.98,14318.0
2024-09-18 10:05:00,500.08,500.33,498.74,498.99,46961.0,500.08,500.33,498.74,498.99,46961.0
2024-09-18 10:10:00,498.79,499.53,498.75,499.21,1597.0,498.79,499.53,498.75,499.21,1597.0
2024-09-18 10:15:00,499.92,500.16,499.27,499.27,3600.0,499.92,500.16,499.27,499.27,3600.0
2024-09-18 10:20:00,499.27,500.15,498.96,499.3,17642.0,499.27,500.15,498.96,499.3,17642.0
2024-09-18 10:25:00,498.91,500.22,498.9,500.22,764.0,498.91,500.22,498.9,500.22,764.0
2024-09-18 10:30:00,500.17,500.26,499.0,499.52,15598.0,500.17,500.26,499.0,499.52,15598.0
2024-09-18 10:35:00,499.99,499.99,498.13,498.14,700.0,499.99,499.99,498.13,498.14,700.0
2024-09-18 10:40:00,499.59,499.73,499.49,499.73,700.0,499.59,499.73,499.49,499.73,700.0
2024-09-18 10:45:00,500.36,500.79,499.85,500.16,1349.0,500.36,500.79,499.85,500.16,1349.0
2024-09-18 10:50:00,499.87,500.85,499.85,500.85,11513.0,499.87,500.85,499.85,500.85,11513.0
2024-09-18 10:55:00,500.87,500.94,499.85,499.85,10441.0,500.87,500.94,499.85,499.85,10441.0
2024-09-18 11:00:00,500.57,500.98,500.24,500.98,1300.0,500.57,500.98,500.24,500.98,1300.0
2024-09-18 11:05:00,500.85,501.49,500.66,500.83,1000.0,500.85,501.49,500.66,500.83,1000.0
2024-09-18 11:10:00,500.7,500.7,499.27,499.41,15941.0,500.7,500.7,499.27,499.41,15941.0
2024-09-18 11:15:00,499.81,499.89,498.25,498.79,700.0,499.81,499.89,498.25,498.79,700.0
2024-09-18 11:20:00,497.89,497.98,497.33,497.61,2418.0,497.89,497.98,497.33,497.61,2418.0
2024-09-18 11:25:00,497.61,498.44,497.45,498.44,4163.0,497.61,498.44,497.45,498.44,4163.0
2024-09-18 11:30:00,497.62,498.16,497.42,497.95,1704.0,497.62,498.16,497.42,497.95,1704.0
2024-09-18 11:35:00,497.63,498.09,497.62,497.95,1883.0,497.63,498.09,497.62,497.95,1883.0
2024-09-18 11:40:00,497.79,497.95,496.98,497.01,18147.0,497.79,497.95,496.98,497.01,18147.0
2024-09-18 11:45:00,496.69,496.69,495.54,495.58,1800.0,496.69,496.69,495.54,495.58,1800.0
2024-09-18 11:50:00,496.19,496.19,495.74,495.87,800.0,496.19,496.19,495.74,495.87,800.0
2024-09-18 11:55:00,496.37,496.56,495.67,495.98,1598.0,496.37,496.56,495.67,495.98,1598.0
2024-09-18 12:00:00,495.98,496.75,495.96,496.45,2485.0,495.98,496.75,495.96,496.45,2485.0
2024-09-18 12:05:00,496.45,497.27,496.45,497.27,644.0,496.45,497.27,496.45,497.27,644.0
2024-09-18 12:10:00,497.44,498.2,497.17,498.13,9979.0,497.44,498.2,497.17,498.13,9979.0
2024-09-18 12:15:00,498.0,498.45,498.0,498.36,1500.0,498.0,498.45,498.0,498.36,1500.0
2024-09-18 12:20:00,498.92,498.92,498.57,498.57,614.0,498.92,498.92,498.57,498.57,614.0
2024-09-18 12:25:00,498.88,499.76,498.43,499.14,2348.0,498.88,499.76,498.43,499.14,2348.0
2024-09-18 12:30:00,498.62,499.69,498.62,499.31,5423.0,498.62,499.69,498.62,499.31,5423.0
2024-09-18 12:35:00,499.45,499.53,499.44,499.53,413.0,499.45,499.53,499.44,499.53,413.0
2024-09-18 12:40:00,499.19,499.19,498.69,498.98,1400.0,499.19,499.19,498.69,498.98,1400.0
2024-09-18 12:45:00,498.65,499.14,498.61,498.81,1350.0,498.65,499.14,498.61,498.81,1350.0
2024-09-18 12:50:00,498.88,499.45,498.57,499.44,2633.0,498.88,499.45,498.57,499.44,2633.0
2024-09-18 12:55:00,499.19,500.17,499.0,500.17,6554.0,499.19,500.17,499.0,500.17,6554.0
2024-09-18 13:00:00,499.78,500.17,499.49,500.03,6840.0,499.78,500.17,499.49,500.03,6840.0
2024-09-18 13:05:00,499.88,499.88,499.88,499.88,200.0,499.88,499.88,499.88,499.88,200.0
2024-09-18 13:10:00,500.15,500.15,499.85,500.07,400.0,500.15,500.15,499.85,500.07,400.0
2024-09-18 13:15:00,499.86,499.86,499.42,499.43,2727.0,499.86,499.86,499.42,499.43,2727.0
2024-09-18 13:20:00,499.48,499.71,498.95,498.95,1300.0,499.48,499.71,498.95,498.95,1300.0
2024-09-18 13:25:00,499.35,500.36,499.23,500.36,2100.0,499.35,500.36,499.23,500.36,2100.0
2024-09-18 13:30:00,499.94,500.81,499.93,500.81,1904.0,499.94,500.81,499.93,500.81,1904.0
2024-09-18 13:35:00,500.44,500.66,498.95,499.09,2441.0,500.44,500.66,498.95,499.09,2441.0
2024-09-18 13:40:00,499.09,499.47,498.93,498.95,2400.0,499.09,499.47,498.93,498.95,2400.0
2024-09-18 13:45:00,499.21,499.69,498.95,498.95,1223.0,499.21,499.69,498.95,498.95,1223.0
2024-09-18 13:50:00,499.24,499.68,498.78,499.46,10058.0,499.24,499.68,498.78,499.46,10058.0
2024-09-18 13:55:00,499.48,499.92,498.59,499.92,3621.0,499.48,499.92,498.59,499.92,3621.0
2024-09-18 14:00:00,498.8,506.5,498.56,504.03,9462.0,498.8,506.5,498.56,504.03,9462.0
2024-09-18 14:05:00,503.75,504.6,501.53,501.87,4434.0,503.75,504.6,501.53,501.87,4434.0
2024-09-18 14:10:00,501.87,503.1,498.62,499.91,4582.0,501.87,503.1,498.62,499.91,4582.0
2024-09-18 14:15:00,500.15,501.07,498.78,500.15,6876.0,500.15,501.07,498.78,500.15,6876.0
2024-09-18 14:20:00,500.65,502.13,499.26,500.84,8325.0,500.65,502.13,499.26,500.84,8325.0
2024-09-18 14:25:00,500.77,501.44,499.12,499.87,1922.0,500.77,501.44,499.12,499.87,1922.0
2024-09-18 14:30:00,500.61,501.48,499.66,501.02,7324.0,500.61,501.48,499.66,501.02,7324.0
2024-09-18 14:35:00,501.02,501.2,498.86,500.81,19292.0,501.02,501.2,498.86,500.81,19292.0
2024-09-18 14:40:00,499.49,500.18,498.06,498.98,21680.0,499.49,500.18,498.06,498.98,21680.0
2024-09-18 14:45:00,499.2,500.89,499.18,500.89,1971.0,499.2,500.89,499.18,500.89,1971.0
2024-09-18 14:50:00,500.15,501.23,500.15,501.07,1930.0,500.15,501.23,500.15,501.07,1930.0
2024-09-18 14:55:00,500.17,500.98,499.5,499.51,4162.0,500.17,500.98,499.5,499.51,4162.0
2024-09-18 15:00:00,498.97,498.97,494.45,495.26,6946.0,498.97,498.97,494.45,495.26,6946.0
2024-09-18 15:05:00,494.23,495.63,493.09,495.29,10338.0,494.23,495.63,493.09,495.29,10338.0
2024-09-18 15:10:00,494.87,497.77,494.48,497.59,3391.0,494.87,497.77,494.48,497.59,3391.0
2024-09-18 15:15:00,496.81,496.86,495.12,495.63,7635.0,496.81,496.86,495.12,495.63,7635.0
2024-09-18 15:20:00,495.75,496.69,494.17,496.69,11300.0,495.75,496.69,494.17,496.69,11300.0
2024-09-18 15:25:00,496.25,499.02,496.25,498.33,6050.0,496.25,499.02,496.25,498.33,6050.0
2024-09-18 15:30:00,498.74,499.03,496.49,496.49,3294.0,498.74,499.03,496.49,496.49,3294.0
2024-09-18 15:35:00,496.63,498.03,495.94,497.59,25967.0,496.63,498.03,495.94,497.59,25967.0
2024-09-18 15:40:00,497.62,498.54,497.25,497.63,17702.0,497.62,498.54,497.25,497.63,17702.0
2024-09-18 15:45:00,497.65,498.01,496.0,496.0,42676.0,497.65,498.01,496.0,496.0,42676.0
2024-09-18 15:50:00,495.47,496.38,494.64,495.45,9757.0,495.47,496.38,494.64,495.45,9757.0
2024-09-18 15:55:00,495.45,496.42,495.45,496.26,32696.0,495.45,496.42,495.45,496.26,32696.0
2024-09-19 09:30:00,517.18,521.43,512.61,512.61,52428.0,517.18,521.43,512.61,512.61,52428.0
2024-09-19 09:35:00,512.61,516.25,510.7,516.25,16300.0,512.61,516.25,510.7,516.25,16300.0
2024-09-19 09:40:00,516.52,517.64,516.0,516.16,11940.0,516.52,517.64,516.0,516.16,11940.0
2024-09-19 09:45:00,517.06,518.28,516.52,517.02,6513.0,517.06,518.28,516.52,517.02,6513.0
2024-09-19 09:50:00,517.11,517.11,513.92,515.63,8196.0,517.11,517.11,513.92,515.63,8196.0
2024-09-19 09:55:00,516.9,517.46,515.32,516.37,6559.0,516.9,517.46,515.32,516.37,6559.0
2024-09-19 10:00:00,516.57,516.72,514.5,514.52,9319.0,516.57,516.72,514.5,514.52,9319.0
2024-09-19 10:05:00,514.56,516.03,514.49,515.24,23586.0,514.56,516.03,514.49,515.24,23586.0
2024-09-19 10:10:00,515.25,516.5,514.69,516.5,8067.0,515.25,516.5,514.69,516.5,8067.0
2024-09-19 10:15:00,516.38,519.16,516.38,519.16,11019.0,516.38,519.16,516.38,519.16,11019.0
2024-09-19 10:20:00,518.97,519.29,517.3,518.71,7994.0,518.97,519.29,517.3,518.71,7994.0
2024-09-19 10:25:00,518.64,520.49,518.0,519.19,9115.0,518.64,520.49,518.0,519.19,9115.0
2024-09-19 10:30:00,519.82,520.55,518.55,520.01,12065.0,519.82,520.55,518.55,520.01,12065.0
2024-09-19 10:35:00,520.01,520.62,518.28,518.59,4496.0,520.01,520.62,518.28,518.59,4496.0
2024-09-19 10:40:00,518.7,518.71,517.11,517.88,5602.0,518.7,518.71,517.11,517.88,5602.0
2024-09-19 10:45:00,517.33,517.45,515.76,516.4,7436.0,517.33,517.45,515.76,516.4,7436.0
2024-09-19 10:50:00,516.51,516.91,516.23,516.59,2031.0,516.51,516.91,516.23,516.59,2031.0
2024-09-19 10:55:00,516.17,516.31,514.94,515.24,1906.0,516.17,516.31,514.94,515.24,1906.0
2024-09-19 11:00:00,514.9,515.77,514.04,515.76,20892.0,514.9,515.77,514.04,515.76,20892.0
2024-09-19 11:05:00,515.75,515.77,514.62,514.95,10249.0,515.75,515.77,514.62,514.95,10249.0
2024-09-19 11:10:00,514.97,516.78,514.74,516.23,3353.0,514.97,516.78,514.74,516.23,3353.0
2024-09-19 11:15:00,516.78,517.77,516.78,517.77,3844.0,516.78,517.77,516.78,517.77,3844.0
2024-09-19 11:20:00,517.37,517.37,516.07,517.19,8622.0,517.37,517.37,516.07,517.19,8622.0
2024-09-19 11:25:00,516.75,516.76,515.99,516.07,1900.0,516.75,516.76,515.99,516.07,1900.0
2024-09-19 11:30:00,516.34,517.0,515.98,516.13,4856.0,516.34,517.0,515.98,516.13,4856.0
2024-09-19 11:35:00,516.47,516.81,516.02,516.09,3380.0,516.47,516.81,516.02,516.09,3380.0
2024-09-19 11:40:00,516.0,516.27,515.23,515.36,3570.0,516.0,516.27,515.23,515.36,3570.0
2024-09-19 11:45:00,515.57,516.12,515.38,516.12,2725.0,515.57,516.12,515.38,516.12,2725.0
2024-09-19 11:50:00,515.99,516.11,514.79,514.94,9871.0,515.99,516.11,514.79,514.94,9871.0
2024-09-19 11:55:00,514.94,514.95,514.0,514.4,3849.0,514.94,514.95,514.0,514.4,3849.0
2024-09-19 12:00:00,514.68,516.22,514.68,515.99,1556.0,514.68,516.22,514.68,515.99,1556.0
2024-09-19 12:05:00,515.58,516.04,515.4,516.0,5631.0,515.58,516.04,515.4,516.0,5631.0
2024-09-19 12:10:00,516.05,516.08,515.03,515.85,3152.0,516.05,516.08,515.03,515.85,3152.0
2024-09-19 12:15:00,515.8,516.23,515.8,516.1,1272.0,515.8,516.23,515.8,516.1,1272.0
2024-09-19 12:20:00,516.08,517.32,516.08,516.75,3177.0,516.08,517.32,516.08,516.75,3177.0
2024-09-19 12:25:00,517.31,517.78,517.31,517.54,1603.0,517.31,517.78,517.31,517.54,1603.0
2024-09-19 12:30:00,517.72,518.48,517.72,518.22,3292.0,517.72,518.48,517.72,518.22,3292.0
2024-09-19 12:35:00,518.27,519.33,518.02,519.33,2900.0,518.27,519.33,518.02,519.33,2900.0
2024-09-19 12:40:00,519.16,519.16,518.26,518.5,5726.0,519.16,519.16,518.26,518.5,5726.0
2024-09-19 12:45:00,518.58,518.96,517.37,517.81,6811.0,518.58,518.96,517.37,517.81,6811.0
2024-09-19 12:50:00,517.68,517.94,517.08,517.66,5488.0,517.68,517.94,517.08,517.66,5488.0
2024-09-19 12:55:00,517.66,517.95,516.22,516.6,6425.0,517.66,517.95,516.22,516.6,6425.0
2024-09-19 13:00:00,516.8,518.1,516.51,518.0,13193.0,516.8,518.1,516.51,518.0,13193.0
2024-09-19 13:05:00,517.39,517.9,516.04,516.09,4334.0,517.39,517.9,516.04,516.09,4334.0
2024-09-19 13:10:00,516.23,517.3,516.01,517.3,6986.0,516.23,517.3,516.01,517.3,6986.0
2024-09-19 13:15:00,516.86,517.3,516.53,516.8,2733.0,516.86,517.3,516.53,516.8,2733.0
2024-09-19 13:20:00,516.76,516.77,516.09,516.2,6707.0,516.76,516.77,516.09,516.2,6707.0
2024-09-19 13:25:00,516.23,516.46,515.45,515.83,8002.0,516.23,516.46,515.45,515.83,8002.0
2024-09-19 13:30:00,515.9,515.94,514.51,514.75,5012.0,515.9,515.94,514.51,514.75,5012.0
2024-09-19 13:35:00,514.63,515.99,514.63,515.66,5514.0,514.63,515.99,514.63,515.66,5514.0
2024-09-19 13:40:00,515.66,515.66,514.94,515.24,3479.0,515.66,515.66,514.94,515.24,3479.0
2024-09-19 13:45:00,515.24,516.72,515.24,516.43,5506.0,515.24,516.72,515.24,516.43,5506.0
2024-09-19 13:50:00,515.8,516.23,515.61,516.12,2054.0,515.8,516.23,515.61,516.12,2054.0
2024-09-19 13:55:00,516.11,516.27,515.7,516.07,2933.0,516.11,516.27,515.7,516.07,2933.0
2024-09-19 14:00:00,515.88,516.56,515.29,515.8,5411.0,515.88,516.56,515.29,515.8,5411.0
2024-09-19 14:05:00,515.17,515.36,514.82,515.02,9387.0,515.17,515.36,514.82,515.02,9387.0
2024-09-19 14:10:00,515.1,515.19,513.73,514.23,9623.0,515.1,515.19,513.73,514.23,9623.0
2024-09-19 14:15:00,513.98,514.77,513.98,514.77,15246.0,513.98,514.77,513.98,514.77,15246.0
2024-09-19 14:20:00,514.98,515.19,514.35,515.19,3826.0,514.98,515.19,514.35,515.19,3826.0
2024-09-19 14:25:00,514.85,515.39,514.35,514.97,2102.0,514.85,515.39,514.35,514.97,2102.0
2024-09-19 14:30:00,514.97,515.44,514.7,515.06,3260.0,514.97,515.44,514.7,515.06,3260.0
2024-09-19 14:35:00,515.15,515.65,515.13,515.46,5129.0,515.15,515.65,515.13,515.46,5129.0
2024-09-19 14:40:00,515.61,516.7,515.13,515.93,7800.0,515.61,516.7,515.13,515.93,7800.0
2024-09-19 14:45:00,516.29,516.29,515.0,515.2,4009.0,516.29,516.29,515.0,515.2,4009.0
2024-09-19 14:50:00,515.2,515.81,515.0,515.47,7381.0,515.2,515.81,515.0,515.47,7381.0
2024-09-19 14:55:00,515.56,516.05,515.14,515.98,4338.0,515.56,516.05,515.14,515.98,4338.0
2024-09-19 15:00:00,515.81,516.12,515.0,515.43,10382.0,515.81,516.12,515.0,515.43,10382.0
2024-09-19 15:05:00,515.38,515.39,513.32,513.32,3581.0,515.38,515.39,513.32,513.32,3581.0
2024-09-19 15:10:00,513.1,513.42,512.07,512.16,4658.0,513.1,513.42,512.07,512.16,4658.0
2024-09-19 15:15:00,512.14,512.46,511.44,511.9,4305.0,512.14,512.46,511.44,511.9,4305.0
2024-09-19 15:20:00,511.9,512.38,510.97,512.05,4832.0,511.9,512.38,510.97,512.05,4832.0
2024-09-19 15:25:00,512.38,512.38,511.36,511.62,6372.0,512.38,512.38,511.36,511.62,6372.0
2024-09-19 15:30:00,511.59,511.63,510.69,511.22,8783.0,511.59,511.63,510.69,511.22,8783.0
2024-09-19 15:35:00,511.9,512.96,511.6,512.96,7469.0,511.9,512.96,511.6,512.96,7469.0
2024-09-19 15:40:00,512.96,514.24,512.86,513.84,9899.0,512.96,514.24,512.86,513.84,9899.0
2024-09-19 15:45:00,513.4,515.22,513.4,514.78,8529.0,513.4,515.22,513.4,514.78,8529.0
2024-09-19 15:50:00,514.37,514.83,513.4,514.39,19734.0,514.37,514.83,513.4,514.39,19734.0
2024-09-19 15:55:00,514.51,514.86,513.62,514.11,56010.0,514.51,514.86,513.62,514.11,56010.0
2024-09-20 09:30:00,510.7,513.14,510.7,512.73,161879.0,510.7,513.14,510.7,512.73,161879.0
2024-09-20 09:35:00,512.14,512.67,511.37,511.66,2320.0,512.14,512.67,511.37,511.66,2320.0
2024-09-20 09:40:00,512.0,512.59,510.88,512.26,3741.0,512.0,512.59,510.88,512.26,3741.0
2024-09-20 09:45:00,512.0,512.0,512.0,512.0,3266.0,512.0,512.0,512.0,512.0,3266.0
2024-09-20 09:50:00,512.0,512.64,510.91,510.91,16288.0,512.0,512.64,510.91,510.91,16288.0
2024-09-20 09:55:00,510.9,510.9,508.55,509.4,3888.0,510.9,510.9,508.55,509.4,3888.0
2024-09-20 10:00:00,508.63,508.95,507.46,508.26,1800.0,508.63,508.95,507.46,508.26,1800.0
2024-09-20 10:05:00,508.88,508.88,507.47,508.29,4700.0,508.88,508.88,507.47,508.29,4700.0
2024-09-20 10:10:00,507.73,507.74,506.66,506.71,1268.0,507.73,507.74,506.66,506.71,1268.0
2024-09-20 10:15:00,507.28,508.48,506.83,508.04,1481.0,507.28,508.48,506.83,508.04,1481.0
2024-09-20 10:20:00,507.93,508.72,507.47,508.72,1500.0,507.93,508.72,507.47,508.72,1500.0
2024-09-20 10:25:00,508.74,509.35,508.31,508.65,997.0,508.74,509.35,508.31,508.65,997.0
2024-09-20 10:30:00,508.32,508.9,506.53,507.35,2039.0,508.32,508.9,506.53,507.35,2039.0
2024-09-20 10:35:00,507.35,508.2,506.58,507.9,4072.0,507.35,508.2,506.58,507.9,4072.0
2024-09-20 10:40:00,507.86,507.86,506.94,507.46,2017.0,507.86,507.86,506.94,507.46,2017.0
2024-09-20 10:45:00,507.46,507.46,505.58,505.91,7282.0,507.46,507.46,505.58,505.91,7282.0
2024-09-20 10:50:00,506.16,506.97,504.85,505.08,1615.0,506.16,506.97,504.85,505.08,1615.0
2024-09-20 10:55:00,504.74,505.99,504.65,505.76,2421.0,504.74,505.99,504.65,505.76,2421.0
2024-09-20 11:00:00,505.9,506.36,505.77,505.8,600.0,505.9,506.36,505.77,505.8,600.0
2024-09-20 11:05:00,505.8,506.67,505.79,506.08,1333.0,505.8,506.67,505.79,506.08,1333.0
2024-09-20 11:10:00,506.08,506.1,504.84,504.84,2150.0,506.08,506.1,504.84,504.84,2150.0
2024-09-20 11:15:00,504.89,505.42,504.01,504.96,2300.0,504.89,505.42,504.01,504.96,2300.0
2024-09-20 11:20:00,504.96,505.72,504.95,505.05,3632.0,504.96,505.72,504.95,505.05,3632.0
2024-09-20 11:25:00,504.53,504.95,503.79,504.25,3677.0,504.53,504.95,503.79,504.25,3677.0
2024-09-20 11:30:00,503.79,505.07,503.21,505.07,3194.0,503.79,505.07,503.21,505.07,3194.0
2024-09-20 11:35:00,505.25,505.45,505.0,505.01,1400.0,505.25,505.45,505.0,505.01,1400.0
2024-09-20 11:40:00,505.45,506.41,505.06,506.2,2831.0,505.45,506.41,505.06,506.2,2831.0
2024-09-20 11:45:00,506.19,506.55,505.27,505.27,1673.0,506.19,506.55,505.27,505.27,1673.0
2024-09-20 11:50:00,505.36,505.54,505.02,505.39,1148.0,505.36,505.54,505.02,505.39,1148.0
2024-09-20 11:55:00,505.29,506.15,505.28,505.48,600.0,505.29,506.15,505.28,505.48,600.0
2024-09-20 12:00:00,505.46,506.07,505.46,506.07,500.0,505.46,506.07,505.46,506.07,500.0
2024-09-20 12:05:00,506.07,506.11,505.2,505.59,4187.0,506.07,506.11,505.2,505.59,4187.0
2024-09-20 12:10:00,505.94,506.07,505.1,505.75,5800.0,505.94,506.07,505.1,505.75,5800.0
2024-09-20 12:15:00,505.98,506.14,505.67,506.11,2957.0,505.98,506.14,505.67,506.11,2957.0
2024-09-20 12:20:00,506.04,507.52,505.96,507.31,11031.0,506.04,507.52,505.96,507.31,11031.0
2024-09-20 12:25:00,507.31,507.39,505.8,505.84,6483.0,507.31,507.39,505.8,505.84,6483.0
2024-09-20 12:30:00,505.65,506.09,505.65,505.78,500.0,505.65,506.09,505.65,505.78,500.0
2024-09-20 12:35:00,506.06,506.06,505.06,505.87,2754.0,506.06,506.06,505.06,505.87,2754.0
2024-09-20 12:40:00,505.86,506.52,505.67,505.87,3971.0,505.86,506.52,505.67,505.87,3971.0
2024-09-20 12:45:00,506.36,507.12,506.13,506.95,9213.0,506.36,507.12,506.13,506.95,9213.0
2024-09-20 12:50:00,506.95,507.43,506.07,506.15,3368.0,506.95,507.43,506.07,506.15,3368.0
2024-09-20 12:55:00,506.36,506.53,505.67,506.1,2330.0,506.36,506.53,505.67,506.1,2330.0
2024-09-20 13:00:00,506.09,506.51,506.09,506.13,1067.0,506.09,506.51,506.09,506.13,1067.0
2024-09-20 13:05:00,506.23,506.98,506.16,506.64,4484.0,506.23,506.98,506.16,506.64,4484.0
2024-09-20 13:10:00,506.63,506.63,505.92,506.2,903.0,506.63,506.63,505.92,506.2,903.0
2024-09-20 13:15:00,506.19,506.4,505.67,506.01,2400.0,506.19,506.4,505.67,506.01,2400.0
2024-09-20 13:20:00,506.24,506.48,505.84,506.27,708.0,506.24,506.48,505.84,506.27,708.0
2024-09-20 13:25:00,506.2,506.32,505.49,505.59,3547.0,506.2,506.32,505.49,505.59,3547.0
2024-09-20 13:30:00,505.33,505.99,505.32,505.65,2109.0,505.33,505.99,505.32,505.65,2109.0
2024-09-20 13:35:00,505.95,506.29,505.66,505.97,1125.0,505.95,506.29,505.66,505.97,1125.0
2024-09-20 13:40:00,506.26,506.71,505.25,505.27,7570.0,506.26,506.71,505.25,505.27,7570.0
2024-09-20 13:45:00,505.45,505.65,505.39,505.65,831.0,505.45,505.65,505.39,505.65,831.0
2024-09-20 13:50:00,505.36,505.56,505.08,505.39,1191.0,505.36,505.56,505.08,505.39,1191.0
2024-09-20 13:55:00,505.17,505.29,504.47,505.1,5428.0,505.17,505.29,504.47,505.1,5428.0
2024-09-20 14:00:00,505.55,505.59,503.7,503.88,1420.0,505.55,505.59,503.7,503.88,1420.0
2024-09-20 14:05:00,503.87,503.87,502.97,502.97,800.0,503.87,503.87,502.97,502.97,800.0
2024-09-20 14:10:00,503.02,504.04,502.82,503.9,3000.0,503.02,504.04,502.82,503.9,3000.0
2024-09-20 14:15:00,503.95,503.95,503.68,503.68,500.0,503.95,503.95,503.68,503.68,500.0
2024-09-20 14:20:00,503.68,503.89,503.22,503.58,1603.0,503.68,503.89,503.22,503.58,1603.0
2024-09-20 14:25:00,503.31,503.68,503.22,503.43,1300.0,503.31,503.68,503.22,503.43,1300.0
2024-09-20 14:30:00,503.0,503.42,502.7,502.95,1927.0,503.0,503.42,502.7,502.95,1927.0
2024-09-20 14:35:00,502.62,503.32,502.55,502.8,1400.0,502.62,503.32,502.55,502.8,1400.0
2024-09-20 14:40:00,502.76,503.14,502.5,502.81,3002.0,502.76,503.14,502.5,502.81,3002.0
2024-09-20 14:45:00,502.81,503.62,502.81,503.47,2297.0,502.81,503.62,502.81,503.47,2297.0
2024-09-20 14:50:00,503.33,504.69,503.33,504.68,2034.0,503.33,504.69,503.33,504.68,2034.0
2024-09-20 14:55:00,504.68,505.83,504.25,505.22,2013.0,504.68,505.83,504.25,505.22,2013.0
2024-09-20 15:00:00,505.71,506.22,505.19,506.02,5525.0,505.71,506.22,505.19,506.02,5525.0
2024-09-20 15:05:00,506.16,506.21,505.11,505.35,4937.0,506.16,506.21,505.11,505.35,4937.0
2024-09-20 15:10:00,505.45,505.71,505.36,505.52,2400.0,505.45,505.71,505.36,505.52,2400.0
2024-09-20 15:15:00,505.63,506.53,505.62,506.53,1871.0,505.63,506.53,505.62,506.53,1871.0
2024-09-20 15:20:00,506.42,506.99,505.55,505.55,2682.0,506.42,506.99,505.55,505.55,2682.0
2024-09-20 15:25:00,505.89,506.46,505.76,506.15,3324.0,505.89,506.46,505.76,506.15,3324.0
2024-09-20 15:30:00,506.13,506.46,505.65,506.17,2300.0,506.13,506.46,505.65,506.17,2300.0
2024-09-20 15:35:00,506.25,506.97,505.82,506.62,5585.0,506.25,506.97,505.82,506.62,5585.0
2024-09-20 15:40:00,506.35,506.77,506.12,506.41,3925.0,506.35,506.77,506.12,506.41,3925.0
2024-09-20 15:45:00,506.44,506.99,506.0,506.32,11982.0,506.44,506.99,506.0,506.32,11982.0
2024-09-20 15:50:00,506.65,508.74,506.65,507.63,23790.0,506.65,508.74,506.65,507.63,23790.0
2024-09-20 15:55:00,506.79,507.25,506.41,506.59,38400.0,506.79,507.25,506.41,506.59,38400.0
2024-09-23 09:30:00,507.41,509.07,507.37,507.41,16859.0,507.41,509.07,507.37,507.41,16859.0
2024-09-23 09:35:00,507.78,509.48,506.89,508.56,7036.0,507.78,509.48,506.89,508.56,7036.0
2024-09-23 09:40:00,507.95,508.7,507.0,507.38,5225.0,507.95,508.7,507.0,507.38,5225.0
2024-09-23 09:45:00,507.17,509.0,507.01,508.96,7147.0,507.17,509.0,507.01,508.96,7147.0
2024-09-23 09:50:00,509.6,509.83,508.2,508.43,2200.0,509.6,509.83,508.2,508.43,2200.0
2024-09-23 09:55:00,508.42,509.15,507.33,507.51,5004.0,508.42,509.15,507.33,507.51,5004.0
2024-09-23 10:00:00,507.44,507.77,506.45,506.45,5165.0,507.44,507.77,506.45,506.45,5165.0
2024-09-23 10:05:00,507.09,507.09,506.12,506.66,780.0,507.09,507.09,506.12,506.66,780.0
2024-09-23 10:10:00,506.8,507.27,505.75,505.75,3357.0,506.8,507.27,505.75,505.75,3357.0
2024-09-23 10:15:00,505.7,506.81,505.54,506.46,1800.0,505.7,506.81,505.54,506.46,1800.0
2024-09-23 10:20:00,506.88,507.89,506.7,507.89,3656.0,506.88,507.89,506.7,507.89,3656.0
2024-09-23 10:25:00,507.29,507.3,506.67,506.67,1100.0,507.29,507.3,506.67,506.67,1100.0
2024-09-23 10:30:00,506.94,507.94,506.76,506.76,1497.0,506.94,507.94,506.76,506.76,1497.0
2024-09-23 10:35:00,506.47,506.56,505.92,506.05,1300.0,506.47,506.56,505.92,506.05,1300.0
2024-09-23 10:40:00,506.16,508.5,506.16,508.5,2565.0,506.16,508.5,506.16,508.5,2565.0
2024-09-23 10:45:00,508.03,508.64,507.66,508.56,2001.0,508.03,508.64,507.66,508.56,2001.0
2024-09-23 10:50:00,507.61,508.44,507.15,507.43,2309.0,507.61,508.44,507.15,507.43,2309.0
2024-09-23 10:55:00,507.61,508.26,507.23,507.73,2709.0,507.61,508.26,507.23,507.73,2709.0
2024-09-23 11:00:00,507.74,508.11,506.8,508.11,3004.0,507.74,508.11,506.8,508.11,3004.0
2024-09-23 11:05:00,507.4,508.11,507.0,507.52,2300.0,507.4,508.11,507.0,507.52,2300.0
2024-09-23 11:10:00,507.71,508.27,507.51,507.58,3538.0,507.71,508.27,507.51,507.58,3538.0
2024-09-23 11:15:00,507.85,508.11,507.24,507.4,1730.0,507.85,508.11,507.24,507.4,1730.0
2024-09-23 11:20:00,507.36,508.0,507.2,507.86,1318.0,507.36,508.0,507.2,507.86,1318.0
2024-09-23 11:25:00,507.88,508.12,507.56,508.1,800.0,507.88,508.12,507.56,508.1,800.0
2024-09-23 11:30:00,508.0,508.85,508.0,508.55,4001.0,508.0,508.85,508.0,508.55,4001.0
2024-09-23 11:35:00,508.66,508.85,508.66,508.67,700.0,508.66,508.85,508.66,508.67,700.0
2024-09-23 11:40:00,509.09,509.23,508.32,508.94,1397.0,509.09,509.23,508.32,508.94,1397.0
2024-09-23 11:45:00,508.93,509.06,508.69,509.06,1700.0,508.93,509.06,508.69,509.06,1700.0
2024-09-23 11:50:00,508.85,509.28,508.81,509.02,3506.0,508.85,509.28,508.81,509.02,3506.0
2024-09-23 11:55:00,509.03,509.92,508.72,508.85,3146.0,509.03,509.92,508.72,508.85,3146.0
2024-09-23 12:00:00,509.19,509.19,508.16,508.16,1382.0,509.19,509.19,508.16,508.16,1382.0
2024-09-23 12:05:00,508.51,508.87,508.03,508.03,2010.0,508.51,508.87,508.03,508.03,2010.0
2024-09-23 12:10:00,508.22,508.64,506.9,507.21,3317.0,508.22,508.64,506.9,507.21,3317.0
2024-09-23 12:15:00,507.5,508.15,507.35,507.66,1955.0,507.5,508.15,507.35,507.66,1955.0
2024-09-23 12:20:00,507.66,508.27,507.58,507.81,1180.0,507.66,508.27,507.58,507.81,1180.0
2024-09-23 12:25:00,508.2,508.7,507.81,508.36,2078.0,508.2,508.7,507.81,508.36,2078.0
2024-09-23 12:30:00,508.49,508.91,508.33,508.91,2091.0,508.49,508.91,508.33,508.91,2091.0
2024-09-23 12:35:00,508.26,508.26,508.05,508.15,625.0,508.26,508.26,508.05,508.15,625.0
2024-09-23 12:40:00,508.39,508.73,508.03,508.11,900.0,508.39,508.73,508.03,508.11,900.0
2024-09-23 12:45:00,508.22,508.77,508.14,508.58,1050.0,508.22,508.77,508.14,508.58,1050.0
2024-09-23 12:50:00,508.43,508.9,507.84,507.84,2346.0,508.43,508.9,507.84,507.84,2346.0
2024-09-23 12:55:00,507.81,507.82,506.74,507.82,4167.0,507.81,507.82,506.74,507.82,4167.0
2024-09-23 13:00:00,507.49,507.68,506.92,507.68,988.0,507.49,507.68,506.92,507.68,988.0
2024-09-23 13:05:00,507.49,507.49,507.49,507.49,100.0,507.49,507.49,507.49,507.49,100.0
2024-09-23 13:10:00,507.56,507.8,507.5,507.5,848.0,507.56,507.8,507.5,507.5,848.0
2024-09-23 13:15:00,507.24,507.64,507.18,507.52,1621.0,507.24,507.64,507.18,507.52,1621.0
2024-09-23 13:20:00,507.77,507.77,507.06,507.28,706.0,507.77,507.77,507.06,507.28,706.0
2024-09-23 13:25:00,507.29,507.29,507.02,507.02,400.0,507.29,507.29,507.02,507.02,400.0
2024-09-23 13:30:00,506.96,507.3,506.95,507.3,1550.0,506.96,507.3,506.95,507.3,1550.0
2024-09-23 13:35:00,507.54,507.54,506.6,507.07,800.0,507.54,507.54,506.6,507.07,800.0
2024-09-23 13:40:00,507.18,507.66,506.9,507.66,2647.0,507.18,507.66,506.9,507.66,2647.0
2024-09-23 13:45:00,508.45,508.45,508.2,508.3,455.0,508.45,508.45,508.2,508.3,455.0
2024-09-23 13:50:00,508.49,508.49,507.71,507.73,8299.0,508.49,508.49,507.71,507.73,8299.0
2024-09-23 13:55:00,507.9,507.9,506.86,507.55,12923.0,507.9,507.9,506.86,507.55,12923.0
2024-09-23 14:00:00,507.54,507.68,507.37,507.37,2026.0,507.54,507.68,507.37,507.37,2026.0
2024-09-23 14:05:00,507.37,508.2,507.13,507.9,5731.0,507.37,508.2,507.13,507.9,5731.0
2024-09-23 14:10:00,508.0,508.0,507.36,507.36,2786.0,508.0,508.0,507.36,507.36,2786.0
2024-09-23 14:15:00,507.62,508.0,507.36,507.83,1466.0,507.62,508.0,507.36,507.83,1466.0
2024-09-23 14:20:00,507.83,508.06,507.83,507.83,600.0,507.83,508.06,507.83,507.83,600.0
2024-09-23 14:25:00,508.07,508.42,507.9,508.25,3952.0,508.07,508.42,507.9,508.25,3952.0
2024-09-23 14:30:00,508.2,508.25,508.11,508.12,3021.0,508.2,508.25,508.11,508.12,3021.0
2024-09-23 14:35:00,507.93,507.93,507.6,507.71,1982.0,507.93,507.93,507.6,507.71,1982.0
2024-09-23 14:40:00,506.84,506.84,506.76,506.77,500.0,506.84,506.84,506.76,506.77,500.0
2024-09-23 14:45:00,506.13,506.46,505.99,506.4,2288.0,506.13,506.46,505.99,506.4,2288.0
2024-09-23 14:50:00,506.2,506.28,506.03,506.24,1450.0,506.2,506.28,506.03,506.24,1450.0
2024-09-23 14:55:00,506.24,506.34,506.2,506.21,300.0,506.24,506.34,506.2,506.21,300.0
2024-09-23 15:00:00,506.34,506.66,506.19,506.63,1529.0,506.34,506.66,506.19,506.63,1529.0
2024-09-23 15:05:00,506.39,506.39,506.23,506.23,400.0,506.39,506.39,506.23,506.23,400.0
2024-09-23 15:10:00,506.12,506.33,505.73,505.73,1018.0,506.12,506.33,505.73,505.73,1018.0
2024-09-23 15:15:00,505.67,506.16,505.67,505.88,500.0,505.67,506.16,505.67,505.88,500.0
2024-09-23 15:20:00,506.07,506.34,505.68,505.9,1888.0,506.07,506.34,505.68,505.9,1888.0
2024-09-23 15:25:00,505.9,506.12,505.75,505.76,1200.0,505.9,506.12,505.75,505.76,1200.0
2024-09-23 15:30:00,505.74,505.74,505.28,505.67,2416.0,505.74,505.74,505.28,505.67,2416.0
2024-09-23 15:35:00,505.53,505.71,505.34,505.58,2505.0,505.53,505.71,505.34,505.58,2505.0
2024-09-23 15:40:00,505.57,506.42,505.36,505.36,6345.0,505.57,506.42,505.36,505.36,6345.0
2024-09-23 15:45:00,505.38,506.77,505.38,506.77,4089.0,505.38,506.77,505.38,506.77,4089.0
2024-09-23 15:50:00,506.61,506.61,505.56,505.66,18457.0,506.61,506.61,505.56,505.66,18457.0
2024-09-23 15:55:00,505.89,506.18,505.52,505.91,18287.0,505.89,506.18,505.52,505.91,18287.0
2024-09-24 09:30:00,507.69,510.96,507.25,508.12,17492.0,507.69,510.96,507.25,508.12,17492.0
2024-09-24 09:35:00,508.16,508.16,506.53,506.54,3031.0,508.16,508.16,506.53,506.54,3031.0
2024-09-24 09:40:00,505.94,506.7,505.62,506.36,6005.0,505.94,506.7,505.62,506.36,6005.0
2024-09-24 09:45:00,506.13,507.77,506.0,506.02,5327.0,506.13,507.77,506.0,506.02,5327.0
2024-09-24 09:50:00,506.0,506.54,505.54,506.11,4411.0,506.0,506.54,505.54,506.11,4411.0
2024-09-24 09:55:00,505.7,506.14,504.72,505.27,4745.0,505.7,506.14,504.72,505.27,4745.0
2024-09-24 10:00:00,504.83,504.83,500.94,501.26,6053.0,504.83,504.83,500.94,501.26,6053.0
2024-09-24 10:05:00,501.43,502.47,500.67,501.7,12439.0,501.43,502.47,500.67,501.7,12439.0
2024-09-24 10:10:00,501.8,501.85,501.0,501.0,4361.0,501.8,501.85,501.0,501.0,4361.0
2024-09-24 10:15:00,501.44,501.57,499.95,500.03,10785.0,501.44,501.57,499.95,500.03,10785.0
2024-09-24 10:20:00,499.3,500.08,497.26,498.89,8918.0,499.3,500.08,497.26,498.89,8918.0
2024-09-24 10:25:00,498.89,499.66,498.47,499.0,2500.0,498.89,499.66,498.47,499.0,2500.0
2024-09-24 10:30:00,499.16,499.74,498.36,499.34,3313.0,499.16,499.74,498.36,499.34,3313.0
2024-09-24 10:35:00,498.99,499.31,497.8,497.8,2239.0,498.99,499.31,497.8,497.8,2239.0
2024-09-24 10:40:00,497.8,498.95,497.16,498.48,3738.0,497.8,498.95,497.16,498.48,3738.0
2024-09-24 10:45:00,499.27,500.03,498.86,499.79,5054.0,499.27,500.03,498.86,499.79,5054.0
2024-09-24 10:50:00,499.86,500.0,498.89,499.53,22751.0,499.86,500.0,498.89,499.53,22751.0
2024-09-24 10:55:00,499.37,500.72,498.62,500.38,26363.0,499.37,500.72,498.62,500.38,26363.0
2024-09-24 11:00:00,500.49,501.05,500.0,500.79,8026.0,500.49,501.05,500.0,500.79,8026.0
2024-09-24 11:05:00,500.82,501.77,500.74,501.77,4956.0,500.82,501.77,500.74,501.77,4956.0
2024-09-24 11:10:00,501.85,502.98,501.79,501.87,7441.0,501.85,502.98,501.79,501.87,7441.0
2024-09-24 11:15:00,501.81,502.82,501.77,502.5,5018.0,501.81,502.82,501.77,502.5,5018.0
2024-09-24 11:20:00,502.8,502.88,501.95,502.88,3676.0,502.8,502.88,501.95,502.88,3676.0
2024-09-24 11:25:00,502.74,503.31,502.7,502.74,3329.0,502.74,503.31,502.7,502.74,3329.0
2024-09-24 11:30:00,502.93,503.52,502.75,503.52,2251.0,502.93,503.52,502.75,503.52,2251.0
2024-09-24 11:35:00,503.25,503.68,503.22,503.68,2654.0,503.25,503.68,503.22,503.68,2654.0
2024-09-24 11:40:00,503.47,504.55,503.46,504.41,2882.0,503.47,504.55,503.46,504.41,2882.0
2024-09-24 11:45:00,504.81,505.51,504.24,504.86,2611.0,504.81,505.51,504.24,504.86,2611.0
2024-09-24 11:50:00,505.4,506.56,505.4,506.56,4400.0,505.4,506.56,505.4,506.56,4400.0
2024-09-24 11:55:00,506.48,506.86,505.74,506.1,2516.0,506.48,506.86,505.74,506.1,2516.0
2024-09-24 12:00:00,505.86,506.13,505.24,505.96,3981.0,505.86,506.13,505.24,505.96,3981.0
2024-09-24 12:05:00,505.67,505.87,505.14,505.81,10180.0,505.67,505.87,505.14,505.81,10180.0
2024-09-24 12:10:00,505.82,507.15,505.82,506.73,2100.0,505.82,507.15,505.82,506.73,2100.0
2024-09-24 12:15:00,506.66,506.72,505.96,506.61,1682.0,506.66,506.72,505.96,506.61,1682.0
2024-09-24 12:20:00,506.21,506.67,505.76,506.37,10017.0,506.21,506.67,505.76,506.37,10017.0
2024-09-24 12:25:00,506.27,506.69,506.09,506.45,2549.0,506.27,506.69,506.09,506.45,2549.0
2024-09-24 12:30:00,506.17,507.21,506.17,506.76,2140.0,506.17,507.21,506.17,506.76,2140.0
2024-09-24 12:35:00,507.0,507.35,506.76,507.35,1987.0,507.0,507.35,506.76,507.35,1987.0
2024-09-24 12:40:00,506.91,507.23,506.89,506.9,600.0,506.91,507.23,506.89,506.9,600.0
2024-09-24 12:45:00,507.17,507.18,506.32,506.32,2584.0,507.17,507.18,506.32,506.32,2584.0
2024-09-24 12:50:00,506.67,506.82,506.46,506.56,2014.0,506.67,506.82,506.46,506.56,2014.0
2024-09-24 12:55:00,506.6,506.78,506.34,506.5,5223.0,506.6,506.78,506.34,506.5,5223.0
2024-09-24 13:00:00,506.48,506.67,506.24,506.67,1535.0,506.48,506.67,506.24,506.67,1535.0
2024-09-24 13:05:00,506.56,507.18,506.56,507.18,2047.0,506.56,507.18,506.56,507.18,2047.0
2024-09-24 13:10:00,506.87,507.58,506.66,507.01,3685.0,506.87,507.58,506.66,507.01,3685.0
2024-09-24 13:15:00,507.37,507.37,507.08,507.21,1101.0,507.37,507.37,507.08,507.21,1101.0
2024-09-24 13:20:00,506.83,507.18,506.71,507.18,2033.0,506.83,507.18,506.71,507.18,2033.0
2024-09-24 13:25:00,507.09,507.29,506.33,506.33,3084.0,507.09,507.29,506.33,506.33,3084.0
2024-09-24 13:30:00,506.1,506.73,506.1,506.58,862.0,506.1,506.73,506.1,506.58,862.0
2024-09-24 13:35:00,506.68,506.68,505.97,505.97,2648.0,506.68,506.68,505.97,505.97,2648.0
2024-09-24 13:40:00,506.1,506.57,506.09,506.12,3052.0,506.1,506.57,506.09,506.12,3052.0
2024-09-24 13:45:00,506.28,506.37,505.54,505.54,7450.0,506.28,506.37,505.54,505.54,7450.0
2024-09-24 13:50:00,505.51,506.6,505.49,506.57,3442.0,505.51,506.6,505.49,506.57,3442.0
2024-09-24 13:55:00,506.77,506.98,506.61,506.83,1980.0,506.77,506.98,506.61,506.83,1980.0
2024-09-24 14:00:00,506.65,506.65,505.75,505.75,2312.0,506.65,506.65,505.75,505.75,2312.0
2024-09-24 14:05:00,506.11,506.44,505.73,505.97,2025.0,506.11,506.44,505.73,505.97,2025.0
2024-09-24 14:10:00,505.65,505.86,505.3,505.3,4158.0,505.65,505.86,505.3,505.3,4158.0
2024-09-24 14:15:00,505.1,506.24,505.1,506.24,1757.0,505.1,506.24,505.1,506.24,1757.0
2024-09-24 14:20:00,506.32,506.32,505.88,505.91,874.0,506.32,506.32,505.88,505.91,874.0
2024-09-24 14:25:00,505.96,506.14,505.23,505.93,2907.0,505.96,506.14,505.23,505.93,2907.0
2024-09-24 14:30:00,505.1,505.74,504.81,505.71,5692.0,505.1,505.74,504.81,505.71,5692.0
2024-09-24 14:35:00,505.93,506.23,505.9,506.22,2024.0,505.93,506.23,505.9,506.22,2024.0
2024-09-24 14:40:00,506.4,506.78,506.4,506.46,1206.0,506.4,506.78,506.4,506.46,1206.0
2024-09-24 14:45:00,506.37,506.88,506.34,506.35,2422.0,506.37,506.88,506.34,506.35,2422.0
2024-09-24 14:50:00,506.56,507.17,506.55,507.17,2200.0,506.56,507.17,506.55,507.17,2200.0
2024-09-24 14:55:00,506.64,506.93,506.46,506.46,2623.0,506.64,506.93,506.46,506.46,2623.0
2024-09-24 15:00:00,506.29,506.31,505.88,505.98,5612.0,506.29,506.31,505.88,505.98,5612.0
2024-09-24 15:05:00,506.0,506.19,505.8,505.8,8698.0,506.0,506.19,505.8,505.8,8698.0
2024-09-24 15:10:00,505.79,505.79,505.14,505.14,1500.0,505.79,505.79,505.14,505.14,1500.0
2024-09-24 15:15:00,505.46,505.46,504.72,505.1,8228.0,505.46,505.46,504.72,505.1,8228.0
2024-09-24 15:20:00,504.98,505.25,504.97,505.25,1779.0,504.98,505.25,504.97,505.25,1779.0
2024-09-24 15:25:00,505.43,505.55,505.2,505.43,2398.0,505.43,505.55,505.2,505.43,2398.0
2024-09-24 15:30:00,505.41,505.41,504.76,504.76,3572.0,505.41,505.41,504.76,504.76,3572.0
2024-09-24 15:35:00,504.46,505.69,504.35,505.69,5575.0,504.46,505.69,504.35,505.69,5575.0
2024-09-24 15:40:00,505.68,506.36,505.59,505.6,4262.0,505.68,506.36,505.59,505.6,4262.0
2024-09-24 15:45:00,505.7,505.7,505.12,505.2,8216.0,505.7,505.7,505.12,505.2,8216.0
2024-09-24 15:50:00,505.56,507.1,505.26,506.29,13517.0,505.56,507.1,505.26,506.29,13517.0
2024-09-24 15:55:00,506.23,507.12,505.84,507.09,24139.0,506.23,507.12,505.84,507.09,24139.0
2024-09-25 09:30:00,506.02,506.83,503.82,505.53,24811.0,506.02,506.83,503.82,505.53,24811.0
2024-09-25 09:35:00,505.53,506.63,505.02,505.36,9660.0,505.53,506.63,505.02,505.36,9660.0
2024-09-25 09:40:00,505.34,505.76,504.53,505.37,5676.0,505.34,505.76,504.53,505.37,5676.0
2024-09-25 09:45:00,505.42,505.92,505.28,505.84,2216.0,505.42,505.92,505.28,505.84,2216.0
2024-09-25 09:50:00,505.53,506.83,505.28,506.83,8673.0,505.53,506.83,505.28,506.83,8673.0
2024-09-25 09:55:00,507.19,509.11,506.99,508.48,7559.0,507.19,509.11,506.99,508.48,7559.0
2024-09-25 10:00:00,508.65,508.81,507.92,508.56,5418.0,508.65,508.81,507.92,508.56,5418.0
2024-09-25 10:05:00,508.51,509.88,508.5,509.44,12370.0,508.51,509.88,508.5,509.44,12370.0
2024-09-25 10:10:00,509.53,511.79,509.44,510.93,10091.0,509.53,511.79,509.44,510.93,10091.0
2024-09-25 10:15:00,511.3,511.3,510.73,510.82,900.0,511.3,511.3,510.73,510.82,900.0
2024-09-25 10:20:00,510.59,510.59,509.7,510.56,1010.0,510.59,510.59,509.7,510.56,1010.0
2024-09-25 10:25:00,510.54,510.54,509.11,509.34,2485.0,510.54,510.54,509.11,509.34,2485.0
2024-09-25 10:30:00,509.34,509.66,508.33,509.37,1704.0,509.34,509.66,508.33,509.37,1704.0
2024-09-25 10:35:00,509.49,510.36,509.02,510.36,3708.0,509.49,510.36,509.02,510.36,3708.0
2024-09-25 10:40:00,510.39,510.49,509.52,509.71,4150.0,510.39,510.49,509.52,509.71,4150.0
2024-09-25 10:45:00,509.5,509.73,507.48,507.48,4400.0,509.5,509.73,507.48,507.48,4400.0
2024-09-25 10:50:00,507.87,508.37,507.87,508.15,2100.0,507.87,508.37,507.87,508.15,2100.0
2024-09-25 10:55:00,508.15,508.29,508.01,508.29,2800.0,508.15,508.29,508.01,508.29,2800.0
2024-09-25 11:00:00,508.29,508.6,507.92,508.37,17850.0,508.29,508.6,507.92,508.37,17850.0
2024-09-25 11:05:00,508.35,508.52,508.35,508.52,718.0,508.35,508.52,508.35,508.52,718.0
2024-09-25 11:10:00,508.87,508.94,508.15,508.43,1100.0,508.87,508.94,508.15,508.43,1100.0
2024-09-25 11:15:00,508.4,508.5,508.0,508.5,641.0,508.4,508.5,508.0,508.5,641.0
2024-09-25 11:20:00,508.72,508.72,508.2,508.2,300.0,508.72,508.72,508.2,508.2,300.0
2024-09-25 11:25:00,508.15,508.16,508.07,508.08,1671.0,508.15,508.16,508.07,508.08,1671.0
2024-09-25 11:30:00,507.61,508.0,507.6,507.76,2132.0,507.61,508.0,507.6,507.76,2132.0
2024-09-25 11:35:00,508.19,509.02,508.18,509.02,700.0,508.19,509.02,508.18,509.02,700.0
2024-09-25 11:40:00,509.04,509.17,509.04,509.14,1149.0,509.04,509.17,509.04,509.14,1149.0
2024-09-25 11:45:00,508.84,509.1,508.77,509.1,1110.0,508.84,509.1,508.77,509.1,1110.0
2024-09-25 11:50:00,509.0,509.0,508.04,508.04,2447.0,509.0,509.0,508.04,508.04,2447.0
2024-09-25 11:55:00,508.21,509.36,508.15,509.36,2309.0,508.21,509.36,508.15,509.36,2309.0
2024-09-25 12:00:00,509.44,509.44,508.44,508.44,4808.0,509.44,509.44,508.44,508.44,4808.0
2024-09-25 12:05:00,508.31,508.4,508.0,508.06,1834.0,508.31,508.4,508.0,508.06,1834.0
2024-09-25 12:10:00,508.92,509.23,508.63,509.23,700.0,508.92,509.23,508.63,509.23,700.0
2024-09-25 12:15:00,508.73,508.79,508.0,508.0,3147.0,508.73,508.79,508.0,508.0,3147.0
2024-09-25 12:20:00,508.19,508.53,508.18,508.42,900.0,508.19,508.53,508.18,508.42,900.0
2024-09-25 12:25:00,508.41,508.77,508.4,508.77,674.0,508.41,508.77,508.4,508.77,674.0
2024-09-25 12:30:00,508.45,508.45,508.0,508.14,793.0,508.45,508.45,508.0,508.14,793.0
2024-09-25 12:35:00,507.82,508.72,507.82,508.72,1404.0,507.82,508.72,507.82,508.72,1404.0
2024-09-25 12:40:00,508.86,509.27,508.71,508.96,5069.0,508.86,509.27,508.71,508.96,5069.0
2024-09-25 12:45:00,509.13,509.13,508.65,508.74,4186.0,509.13,509.13,508.65,508.74,4186.0
2024-09-25 12:50:00,509.0,509.0,509.0,509.0,665.0,509.0,509.0,509.0,509.0,665.0
2024-09-25 12:55:00,509.06,509.06,508.72,508.75,1732.0,509.06,509.06,508.72,508.75,1732.0
2024-09-25 13:00:00,508.66,508.73,507.81,508.73,4803.0,508.66,508.73,507.81,508.73,4803.0
2024-09-25 13:05:00,508.47,509.19,508.45,508.59,3825.0,508.47,509.19,508.45,508.59,3825.0
2024-09-25 13:10:00,508.68,508.68,508.68,508.68,100.0,508.68,508.68,508.68,508.68,100.0
2024-09-25 13:15:00,508.24,508.97,508.1,508.31,1628.0,508.24,508.97,508.1,508.31,1628.0
2024-09-25 13:20:00,509.12,509.24,508.86,509.24,2216.0,509.12,509.24,508.86,509.24,2216.0
2024-09-25 13:25:00,509.54,509.54,508.73,508.73,1825.0,509.54,509.54,508.73,508.73,1825.0
2024-09-25 13:30:00,509.41,509.44,508.75,508.75,1377.0,509.41,509.44,508.75,508.75,1377.0
2024-09-25 13:35:00,508.11,508.62,508.0,508.62,523.0,508.11,508.62,508.0,508.62,523.0
2024-09-25 13:40:00,508.79,508.79,508.18,508.38,607.0,508.79,508.79,508.18,508.38,607.0
2024-09-25 13:45:00,508.26,508.37,507.83,508.37,1122.0,508.26,508.37,507.83,508.37,1122.0
2024-09-25 13:50:00,508.37,508.37,508.37,508.37,275.0,508.37,508.37,508.37,508.37,275.0
2024-09-25 13:55:00,509.38,509.77,509.38,509.72,1703.0,509.38,509.77,509.38,509.72,1703.0
2024-09-25 14:00:00,509.69,509.96,509.3,509.31,985.0,509.69,509.96,509.3,509.31,985.0
2024-09-25 14:05:00,509.52,509.52,509.34,509.34,928.0,509.52,509.52,509.34,509.34,928.0
2024-09-25 14:10:00,509.27,509.27,508.8,508.8,509.0,509.27,509.27,508.8,508.8,509.0
2024-09-25 14:15:00,508.46,508.8,508.36,508.8,924.0,508.46,508.8,508.36,508.8,924.0
2024-09-25 14:20:00,509.09,509.09,509.08,509.09,100.0,509.09,509.09,509.08,509.09,100.0
2024-09-25 14:25:00,509.16,509.44,509.07,509.07,1232.0,509.16,509.44,509.07,509.07,1232.0
2024-09-25 14:30:00,509.12,509.4,509.04,509.04,3383.0,509.12,509.4,509.04,509.04,3383.0
2024-09-25 14:35:00,509.09,509.54,509.04,509.14,3420.0,509.09,509.54,509.04,509.14,3420.0
2024-09-25 14:40:00,509.16,509.21,508.79,508.79,3508.0,509.16,509.21,508.79,508.79,3508.0
2024-09-25 14:45:00,508.81,508.91,508.32,508.32,4887.0,508.81,508.91,508.32,508.32,4887.0
2024-09-25 14:50:00,508.27,508.32,508.0,508.23,1654.0,508.27,508.32,508.0,508.23,1654.0
2024-09-25 14:55:00,508.24,508.64,507.92,508.64,3520.0,508.24,508.64,507.92,508.64,3520.0
2024-09-25 15:00:00,508.63,509.09,508.58,509.08,3221.0,508.63,509.09,508.58,509.08,3221.0
2024-09-25 15:05:00,508.86,509.07,508.35,508.35,1175.0,508.86,509.07,508.35,508.35,1175.0
2024-09-25 15:10:00,508.38,508.52,508.2,508.49,1584.0,508.38,508.52,508.2,508.49,1584.0
2024-09-25 15:15:00,508.39,508.54,508.35,508.4,1190.0,508.39,508.54,508.35,508.4,1190.0
2024-09-25 15:20:00,508.4,508.54,508.28,508.54,862.0,508.4,508.54,508.28,508.54,862.0
2024-09-25 15:25:00,508.54,508.95,508.44,508.95,1020.0,508.54,508.95,508.44,508.95,1020.0
2024-09-25 15:30:00,508.79,509.49,508.49,509.49,1622.0,508.79,509.49,508.49,509.49,1622.0
2024-09-25 15:35:00,509.54,509.73,509.37,509.37,4504.0,509.54,509.73,509.37,509.37,4504.0
2024-09-25 15:40:00,509.56,509.98,509.56,509.86,3665.0,509.56,509.98,509.56,509.86,3665.0
2024-09-25 15:45:00,510.14,510.15,509.53,510.14,5084.0,510.14,510.15,509.53,510.14,5084.0
2024-09-25 15:50:00,510.3,510.66,509.38,510.66,11537.0,510.3,510.66,509.38,510.66,11537.0
2024-09-25 15:55:00,510.51,510.85,509.84,510.36,20391.0,510.51,510.85,509.84,510.36,20391.0
2024-09-26 09:30:00,523.98,525.49,520.0,520.7,19951.0,523.98,525.49,520.0,520.7,19951.0
2024-09-26 09:35:00,520.87,521.29,520.52,520.52,907.0,520.87,521.29,520.52,520.52,907.0
2024-09-26 09:40:00,520.0,521.0,519.65,521.0,2589.0,520.0,521.0,519.65,521.0,2589.0
2024-09-26 09:45:00,522.17,522.42,519.0,519.17,2623.0,522.17,522.42,519.0,519.17,2623.0
2024-09-26 09:50:00,519.68,519.69,517.96,518.08,5452.0,519.68,519.69,517.96,518.08,5452.0
2024-09-26 09:55:00,518.48,519.27,517.96,518.24,5803.0,518.48,519.27,517.96,518.24,5803.0
2024-09-26 10:00:00,518.57,518.95,517.5,517.5,7705.0,518.57,518.95,517.5,517.5,7705.0
2024-09-26 10:05:00,517.22,518.37,516.66,518.23,8029.0,517.22,518.37,516.66,518.23,8029.0
2024-09-26 10:10:00,518.05,518.05,517.3,517.36,4196.0,518.05,518.05,517.3,517.36,4196.0
2024-09-26 10:15:00,517.35,518.41,517.15,518.17,6409.0,517.35,518.41,517.15,518.17,6409.0
2024-09-26 10:20:00,517.59,517.74,516.99,517.14,5003.0,517.59,517.74,516.99,517.14,5003.0
2024-09-26 10:25:00,517.14,517.61,516.64,516.9,12197.0,517.14,517.61,516.64,516.9,12197.0
2024-09-26 10:30:00,517.11,517.28,514.91,514.92,7455.0,517.11,517.28,514.91,514.92,7455.0
2024-09-26 10:35:00,515.18,516.4,514.82,515.9,2250.0,515.18,516.4,514.82,515.9,2250.0
2024-09-26 10:40:00,515.4,515.4,514.65,514.65,2177.0,515.4,515.4,514.65,514.65,2177.0
2024-09-26 10:45:00,514.87,515.09,513.59,514.1,7965.0,514.87,515.09,513.59,514.1,7965.0
2024-09-26 10:50:00,514.1,514.26,511.79,511.99,3318.0,514.1,514.26,511.79,511.99,3318.0
2024-09-26 10:55:00,511.9,512.08,510.43,510.71,9308.0,511.9,512.08,510.43,510.71,9308.0
2024-09-26 11:00:00,510.25,511.51,509.54,511.23,9233.0,510.25,511.51,509.54,511.23,9233.0
2024-09-26 11:05:00,511.51,513.86,511.42,513.55,6102.0,511.51,513.86,511.42,513.55,6102.0
2024-09-26 11:10:00,512.66,512.77,511.4,512.43,4181.0,512.66,512.77,511.4,512.43,4181.0
2024-09-26 11:15:00,512.13,513.38,511.89,511.89,3450.0,512.13,513.38,511.89,511.89,3450.0
2024-09-26 11:20:00,512.04,512.2,511.97,511.98,2811.0,512.04,512.2,511.97,511.98,2811.0
2024-09-26 11:25:00,511.85,511.85,510.83,511.72,3400.0,511.85,511.85,510.83,511.72,3400.0
2024-09-26 11:30:00,511.73,513.08,511.44,512.15,4666.0,511.73,513.08,511.44,512.15,4666.0
2024-09-26 11:35:00,512.2,512.72,512.19,512.72,897.0,512.2,512.72,512.19,512.72,897.0
2024-09-26 11:40:00,512.91,513.13,512.48,513.12,4880.0,512.91,513.13,512.48,513.12,4880.0
2024-09-26 11:45:00,513.3,513.55,512.48,513.17,8591.0,513.3,513.55,512.48,513.17,8591.0
2024-09-26 11:50:00,513.55,514.0,513.36,513.96,8666.0,513.55,514.0,513.36,513.96,8666.0
2024-09-26 11:55:00,513.96,515.19,513.81,514.99,16030.0,513.96,515.19,513.81,514.99,16030.0
2024-09-26 12:00:00,514.99,515.02,513.95,513.96,2723.0,514.99,515.02,513.95,513.96,2723.0
2024-09-26 12:05:00,513.35,513.54,513.17,513.18,3265.0,513.35,513.54,513.17,513.18,3265.0
2024-09-26 12:10:00,512.52,513.06,512.38,512.38,1302.0,512.52,513.06,512.38,512.38,1302.0
2024-09-26 12:15:00,512.74,513.1,512.29,512.55,1637.0,512.74,513.1,512.29,512.55,1637.0
2024-09-26 12:20:00,512.72,513.13,512.06,513.13,3809.0,512.72,513.13,512.06,513.13,3809.0
2024-09-26 12:25:00,513.07,513.53,512.5,512.5,6431.0,513.07,513.53,512.5,512.5,6431.0
2024-09-26 12:30:00,512.5,512.5,512.34,512.35,573.0,512.5,512.5,512.34,512.35,573.0
2024-09-26 12:35:00,512.34,513.16,512.29,512.93,6782.0,512.34,513.16,512.29,512.93,6782.0
2024-09-26 12:40:00,512.94,512.99,511.57,511.75,6398.0,512.94,512.99,511.57,511.75,6398.0
2024-09-26 12:45:00,512.87,513.02,512.26,512.62,670.0,512.87,513.02,512.26,512.62,670.0
2024-09-26 12:50:00,512.2,512.29,511.73,512.05,4425.0,512.2,512.29,511.73,512.05,4425.0
2024-09-26 12:55:00,512.05,512.48,511.93,512.48,1400.0,512.05,512.48,511.93,512.48,1400.0
2024-09-26 13:00:00,512.59,513.17,512.26,512.81,5350.0,512.59,513.17,512.26,512.81,5350.0
2024-09-26 13:05:00,513.02,513.12,511.42,511.42,3090.0,513.02,513.12,511.42,511.42,3090.0
2024-09-26 13:10:00,511.75,512.26,510.03,510.53,7426.0,511.75,512.26,510.03,510.53,7426.0
2024-09-26 13:15:00,510.3,510.33,509.26,509.27,8101.0,510.3,510.33,509.26,509.27,8101.0
2024-09-26 13:20:00,509.27,510.7,509.2,510.26,2126.0,509.27,510.7,509.2,510.26,2126.0
2024-09-26 13:25:00,510.76,512.19,510.76,512.19,1500.0,510.76,512.19,510.76,512.19,1500.0
2024-09-26 13:30:00,512.67,513.12,512.48,513.0,2426.0,512.67,513.12,512.48,513.0,2426.0
2024-09-26 13:35:00,512.66,512.99,512.25,512.36,3336.0,512.66,512.99,512.25,512.36,3336.0
2024-09-26 13:40:00,512.36,512.83,512.19,512.51,1650.0,512.36,512.83,512.19,512.51,1650.0
2024-09-26 13:45:00,512.51,512.73,512.02,512.02,2848.0,512.51,512.73,512.02,512.02,2848.0
2024-09-26 13:50:00,512.11,512.12,511.85,512.12,732.0,512.11,512.12,511.85,512.12,732.0
2024-09-26 13:55:00,512.12,512.35,511.62,511.79,3671.0,512.12,512.35,511.62,511.79,3671.0
2024-09-26 14:00:00,512.18,512.52,512.07,512.43,1825.0,512.18,512.52,512.07,512.43,1825.0
2024-09-26 14:05:00,512.47,512.47,512.19,512.38,912.0,512.47,512.47,512.19,512.38,912.0
2024-09-26 14:10:00,512.47,512.93,512.38,512.54,3500.0,512.47,512.93,512.38,512.54,3500.0
2024-09-26 14:15:00,512.76,513.68,512.76,513.17,6702.0,512.76,513.68,512.76,513.17,6702.0
2024-09-26 14:20:00,513.13,513.52,513.02,513.08,4626.0,513.13,513.52,513.02,513.08,4626.0
2024-09-26 14:25:00,512.86,513.05,512.63,512.94,1358.0,512.86,513.05,512.63,512.94,1358.0
2024-09-26 14:30:00,512.94,513.51,512.92,513.0,4677.0,512.94,513.51,512.92,513.0,4677.0
2024-09-26 14:35:00,513.0,513.53,512.7,512.89,12353.0,513.0,513.53,512.7,512.89,12353.0
2024-09-26 14:40:00,513.3,513.3,512.7,512.75,1731.0,513.3,513.3,512.7,512.75,1731.0
2024-09-26 14:45:00,512.79,513.31,512.71,513.19,3821.0,512.79,513.31,512.71,513.19,3821.0
2024-09-26 14:50:00,513.19,513.3,513.0,513.03,4186.0,513.19,513.3,513.0,513.03,4186.0
2024-09-26 14:55:00,513.38,513.66,513.19,513.36,2714.0,513.38,513.66,513.19,513.36,2714.0
2024-09-26 15:00:00,513.16,513.25,512.84,513.09,1291.0,513.16,513.25,512.84,513.09,1291.0
2024-09-26 15:05:00,513.67,513.79,513.45,513.65,1509.0,513.67,513.79,513.45,513.65,1509.0
2024-09-26 15:10:00,513.35,514.46,513.35,514.41,7450.0,513.35,514.46,513.35,514.41,7450.0
2024-09-26 15:15:00,514.06,514.15,513.73,514.1,2992.0,514.06,514.15,513.73,514.1,2992.0
2024-09-26 15:20:00,514.13,514.44,514.0,514.44,3231.0,514.13,514.44,514.0,514.44,3231.0
2024-09-26 15:25:00,514.69,514.69,513.94,513.95,1300.0,514.69,514.69,513.94,513.95,1300.0
2024-09-26 15:30:00,513.95,514.52,513.94,514.37,1975.0,513.95,514.52,513.94,514.37,1975.0
2024-09-26 15:35:00,514.84,514.96,514.24,514.24,2448.0,514.84,514.96,514.24,514.24,2448.0
2024-09-26 15:40:00,514.25,514.96,513.99,514.93,1810.0,514.25,514.96,513.99,514.93,1810.0
2024-09-26 15:45:00,514.65,515.59,514.65,515.38,3640.0,514.65,515.59,514.65,515.38,3640.0
2024-09-26 15:50:00,515.38,515.98,514.25,515.94,15487.0,515.38,515.98,514.25,515.94,15487.0
2024-09-26 15:55:00,515.07,515.93,515.06,515.28,21975.0,515.07,515.93,515.06,515.28,21975.0
2024-09-27 09:30:00,519.14,519.14,515.44,516.39,14224.0,519.14,519.14,515.44,516.39,14224.0
2024-09-27 09:35:00,516.48,516.94,514.79,516.69,1887.0,516.48,516.94,514.79,516.69,1887.0
2024-09-27 09:40:00,515.77,516.57,514.21,514.76,1811.0,515.77,516.57,514.21,514.76,1811.0
2024-09-27 09:45:00,514.37,514.81,513.73,514.45,2000.0,514.37,514.81,513.73,514.45,2000.0
2024-09-27 09:50:00,515.47,515.47,513.42,514.58,3214.0,515.47,515.47,513.42,514.58,3214.0
2024-09-27 09:55:00,513.89,513.99,512.64,513.94,2345.0,513.89,513.99,512.64,513.94,2345.0
2024-09-27 10:00:00,513.39,515.38,513.39,514.79,4204.0,513.39,515.38,513.39,514.79,4204.0
2024-09-27 10:05:00,514.07,514.1,513.21,514.1,1835.0,514.07,514.1,513.21,514.1,1835.0
2024-09-27 10:10:00,514.99,514.99,513.25,513.5,1590.0,514.99,514.99,513.25,513.5,1590.0
2024-09-27 10:15:00,513.74,514.9,513.71,513.71,2253.0,513.74,514.9,513.71,513.71,2253.0
2024-09-27 10:20:00,514.38,515.05,514.05,514.76,1723.0,514.38,515.05,514.05,514.76,1723.0
2024-09-27 10:25:00,514.45,514.45,514.37,514.37,300.0,514.45,514.45,514.37,514.37,300.0
2024-09-27 10:30:00,514.87,514.87,513.44,513.5,2941.0,514.87,514.87,513.44,513.5,2941.0
2024-09-27 10:35:00,513.5,514.85,513.46,514.4,2389.0,513.5,514.85,513.46,514.4,2389.0
2024-09-27 10:40:00,515.27,515.65,514.79,515.36,3498.0,515.27,515.65,514.79,515.36,3498.0
2024-09-27 10:45:00,515.07,515.51,514.92,514.92,2202.0,515.07,515.51,514.92,514.92,2202.0
2024-09-27 10:50:00,514.68,515.25,514.68,514.94,600.0,514.68,515.25,514.68,514.94,600.0
2024-09-27 10:55:00,515.26,515.7,515.26,515.44,1595.0,515.26,515.7,515.26,515.44,1595.0
2024-09-27 11:00:00,515.12,515.12,515.12,515.12,1315.0,515.12,515.12,515.12,515.12,1315.0
2024-09-27 11:05:00,514.5,514.5,513.52,514.01,400.0,514.5,514.5,513.52,514.01,400.0
2024-09-27 11:10:00,513.5,514.25,513.09,514.25,4543.0,513.5,514.25,513.09,514.25,4543.0
2024-09-27 11:15:00,513.78,513.88,513.6,513.88,955.0,513.78,513.88,513.6,513.88,955.0
2024-09-27 11:20:00,513.86,514.52,513.86,514.51,1300.0,513.86,514.52,513.86,514.51,1300.0
2024-09-27 11:25:00,514.51,515.01,514.51,515.0,692.0,514.51,515.01,514.51,515.0,692.0
2024-09-27 11:30:00,514.4,514.4,513.82,513.83,890.0,514.4,514.4,513.82,513.83,890.0
2024-09-27 11:35:00,513.84,514.66,513.84,514.66,1000.0,513.84,514.66,513.84,514.66,1000.0
2024-09-27 11:40:00,514.8,515.42,514.79,515.06,1530.0,514.8,515.42,514.79,515.06,1530.0
2024-09-27 11:45:00,514.82,514.82,514.59,514.59,1470.0,514.82,514.82,514.59,514.59,1470.0
2024-09-27 11:50:00,514.25,514.25,513.16,513.63,2518.0,514.25,514.25,513.16,513.63,2518.0
2024-09-27 11:55:00,513.82,513.83,513.0,513.49,905.0,513.82,513.83,513.0,513.49,905.0
2024-09-27 12:00:00,513.1,513.1,513.09,513.1,691.0,513.1,513.1,513.09,513.1,691.0
2024-09-27 12:05:00,512.91,513.51,512.79,512.95,2634.0,512.91,513.51,512.79,512.95,2634.0
2024-09-27 12:10:00,512.95,512.95,512.26,512.61,1733.0,512.95,512.95,512.26,512.61,1733.0
2024-09-27 12:15:00,512.48,513.28,512.47,512.85,2313.0,512.48,513.28,512.47,512.85,2313.0
2024-09-27 12:20:00,513.04,513.14,513.03,513.03,818.0,513.04,513.14,513.03,513.03,818.0
2024-09-27 12:25:00,513.18,513.68,513.15,513.68,761.0,513.18,513.68,513.15,513.68,761.0
2024-09-27 12:30:00,514.1,514.1,514.0,514.0,215.0,514.1,514.1,514.0,514.0,215.0
2024-09-27 12:35:00,513.83,514.03,513.7,513.95,600.0,513.83,514.03,513.7,513.95,600.0
2024-09-27 12:40:00,513.89,514.25,513.75,514.25,590.0,513.89,514.25,513.75,514.25,590.0
2024-09-27 12:45:00,514.32,514.49,513.69,514.43,903.0,514.32,514.49,513.69,514.43,903.0
2024-09-27 12:50:00,514.65,514.65,514.31,514.32,297.0,514.65,514.65,514.31,514.32,297.0
2024-09-27 12:55:00,514.65,515.39,514.61,515.39,900.0,514.65,515.39,514.61,515.39,900.0
2024-09-27 13:00:00,515.11,515.49,514.97,515.28,1000.0,515.11,515.49,514.97,515.28,1000.0
2024-09-27 13:05:00,515.0,515.13,513.79,514.2,1461.0,515.0,515.13,513.79,514.2,1461.0
2024-09-27 13:10:00,513.86,513.99,513.86,513.99,300.0,513.86,513.99,513.86,513.99,300.0
2024-09-27 13:15:00,514.07,514.33,513.42,513.62,503.0,514.07,514.33,513.42,513.62,503.0
2024-09-27 13:20:00,513.05,513.55,513.05,513.49,844.0,513.05,513.55,513.05,513.49,844.0
2024-09-27 13:25:00,513.49,513.49,513.41,513.42,200.0,513.49,513.49,513.41,513.42,200.0
2024-09-27 13:30:00,513.1,513.42,513.1,513.42,270.0,513.1,513.42,513.1,513.42,270.0
2024-09-27 13:35:00,512.94,512.95,512.89,512.89,250.0,512.94,512.95,512.89,512.89,250.0
2024-09-27 13:40:00,512.72,513.48,512.72,513.31,1149.0,512.72,513.48,512.72,513.31,1149.0
2024-09-27 13:45:00,513.54,513.55,513.35,513.55,300.0,513.54,513.55,513.35,513.55,300.0
2024-09-27 13:50:00,513.66,513.72,513.17,513.17,897.0,513.66,513.72,513.17,513.17,897.0
2024-09-27 13:55:00,513.46,513.88,513.34,513.88,700.0,513.46,513.88,513.34,513.88,700.0
2024-09-27 14:00:00,514.36,514.36,513.8,513.81,200.0,514.36,514.36,513.8,513.81,200.0
2024-09-27 14:05:00,512.63,512.86,512.56,512.56,500.0,512.63,512.86,512.56,512.56,500.0
2024-09-27 14:10:00,512.5,512.58,511.93,512.3,700.0,512.5,512.58,511.93,512.3,700.0
2024-09-27 14:15:00,511.93,512.3,511.66,511.66,500.0,511.93,512.3,511.66,511.66,500.0
2024-09-27 14:20:00,512.28,512.34,512.07,512.08,1858.0,512.28,512.34,512.07,512.08,1858.0
2024-09-27 14:25:00,512.32,512.32,510.14,510.29,1393.0,512.32,512.32,510.14,510.29,1393.0
2024-09-27 14:30:00,510.29,510.29,509.07,510.09,2583.0,510.29,510.29,509.07,510.09,2583.0
2024-09-27 14:35:00,510.05,510.57,510.05,510.34,1400.0,510.05,510.57,510.05,510.34,1400.0
2024-09-27 14:40:00,510.23,510.64,510.23,510.61,600.0,510.23,510.64,510.23,510.61,600.0
2024-09-27 14:45:00,510.77,511.38,510.77,510.99,1002.0,510.77,511.38,510.77,510.99,1002.0
2024-09-27 14:50:00,510.99,511.7,510.98,511.49,1600.0,510.99,511.7,510.98,511.49,1600.0
2024-09-27 14:55:00,511.4,512.46,511.4,512.39,2200.0,511.4,512.46,511.4,512.39,2200.0
2024-09-27 15:00:00,512.14,512.15,511.71,512.14,1300.0,512.14,512.15,511.71,512.14,1300.0
2024-09-27 15:05:00,511.73,512.21,511.51,511.52,2165.0,511.73,512.21,511.51,511.52,2165.0
2024-09-27 15:10:00,511.79,511.79,511.34,511.45,1938.0,511.79,511.79,511.34,511.45,1938.0
2024-09-27 15:15:00,511.62,512.2,511.44,511.83,2225.0,511.62,512.2,511.44,511.83,2225.0
2024-09-27 15:20:00,511.83,512.16,511.36,511.48,4003.0,511.83,512.16,511.36,511.48,4003.0
2024-09-27 15:25:00,511.41,512.13,510.91,512.13,2164.0,511.41,512.13,510.91,512.13,2164.0
2024-09-27 15:30:00,511.86,511.87,511.69,511.78,1100.0,511.86,511.87,511.69,511.78,1100.0
2024-09-27 15:35:00,511.78,511.93,511.51,511.61,4163.0,511.78,511.93,511.51,511.61,4163.0
2024-09-27 15:40:00,511.64,511.81,511.31,511.69,3841.0,511.64,511.81,511.31,511.69,3841.0
2024-09-27 15:45:00,511.86,511.91,511.17,511.68,2200.0,511.86,511.91,511.17,511.68,2200.0
2024-09-27 15:50:00,511.7,513.41,511.7,512.66,8191.0,511.7,513.41,511.7,512.66,8191.0
2024-09-27 15:55:00,512.68,514.04,512.67,513.55,18336.0,512.68,514.04,512.67,513.55,18336.0
2024-09-30 09:30:00,511.48,511.48,509.5,510.95,11963.0,511.48,511.48,509.5,510.95,11963.0
2024-09-30 09:35:00,511.39,511.43,509.42,509.42,1154.0,511.39,511.43,509.42,509.42,1154.0
2024-09-30 09:40:00,508.49,509.37,508.43,509.37,400.0,508.49,509.37,508.43,509.37,400.0
2024-09-30 09:45:00,507.88,509.29,507.5,508.2,3689.0,507.88,509.29,507.5,508.2,3689.0
2024-09-30 09:50:00,508.29,509.5,508.12,508.79,5315.0,508.29,509.5,508.12,508.79,5315.0
2024-09-30 09:55:00,508.47,508.75,507.7,507.85,2546.0,508.47,508.75,507.7,507.85,2546.0
2024-09-30 10:00:00,507.6,509.97,507.6,508.59,3413.0,507.6,509.97,507.6,508.59,3413.0
2024-09-30 10:05:00,508.66,508.66,507.0,507.87,4543.0,508.66,508.66,507.0,507.87,4543.0
2024-09-30 10:10:00,507.58,508.18,507.37,507.37,940.0,507.58,508.18,507.37,507.37,940.0
2024-09-30 10:15:00,507.47,507.51,507.35,507.35,1818.0,507.47,507.51,507.35,507.35,1818.0
2024-09-30 10:20:00,507.78,508.17,507.01,507.01,1059.0,507.78,508.17,507.01,507.01,1059.0
2024-09-30 10:25:00,506.22,508.25,506.21,508.22,1834.0,506.22,508.25,506.21,508.22,1834.0
2024-09-30 10:30:00,509.18,509.62,508.18,509.05,1255.0,509.18,509.62,508.18,509.05,1255.0
2024-09-30 10:35:00,508.56,508.56,508.16,508.16,400.0,508.56,508.56,508.16,508.16,400.0
2024-09-30 10:40:00,509.01,509.59,509.01,509.27,329.0,509.01,509.59,509.01,509.27,329.0
2024-09-30 10:45:00,508.78,509.59,508.5,509.07,3447.0,508.78,509.59,508.5,509.07,3447.0
2024-09-30 10:50:00,508.99,509.39,508.48,509.09,1080.0,508.99,509.39,508.48,509.09,1080.0
2024-09-30 10:55:00,508.85,508.85,507.57,507.57,844.0,508.85,508.85,507.57,507.57,844.0
2024-09-30 11:00:00,507.63,508.31,507.63,508.09,1758.0,507.63,508.31,507.63,508.09,1758.0
2024-09-30 11:05:00,508.81,508.95,508.59,508.7,790.0,508.81,508.95,508.59,508.7,790.0
2024-09-30 11:10:00,507.56,508.91,507.52,508.91,2021.0,507.56,508.91,507.52,508.91,2021.0
2024-09-30 11:15:00,509.42,509.42,508.97,509.05,1000.0,509.42,509.42,508.97,509.05,1000.0
2024-09-30 11:20:00,508.97,509.03,508.49,508.77,1923.0,508.97,509.03,508.49,508.77,1923.0
2024-09-30 11:25:00,508.75,509.07,508.24,508.5,2580.0,508.75,509.07,508.24,508.5,2580.0
2024-09-30 11:30:00,508.5,508.8,507.23,507.23,1906.0,508.5,508.8,507.23,507.23,1906.0
2024-09-30 11:35:00,507.31,507.31,506.92,506.93,801.0,507.31,507.31,506.92,506.93,801.0
2024-09-30 11:40:00,506.53,506.56,505.65,506.47,2462.0,506.53,506.56,505.65,506.47,2462.0
2024-09-30 11:45:00,506.56,507.64,506.12,506.97,1645.0,506.56,507.64,506.12,506.97,1645.0
2024-09-30 11:50:00,507.28,507.7,507.27,507.7,236.0,507.28,507.7,507.27,507.7,236.0
2024-09-30 11:55:00,507.5,507.51,507.13,507.13,448.0,507.5,507.51,507.13,507.13,448.0
2024-09-30 12:00:00,508.08,508.19,508.08,508.19,500.0,508.08,508.19,508.08,508.19,500.0
2024-09-30 12:05:00,508.05,508.71,508.04,508.43,2465.0,508.05,508.71,508.04,508.43,2465.0
2024-09-30 12:10:00,508.96,509.0,508.05,509.0,2064.0,508.96,509.0,508.05,509.0,2064.0
2024-09-30 12:15:00,509.15,509.15,508.73,508.74,346.0,509.15,509.15,508.73,508.74,346.0
2024-09-30 12:20:00,509.4,509.4,509.39,509.4,100.0,509.4,509.4,509.39,509.4,100.0
2024-09-30 12:25:00,509.4,509.4,509.4,509.4,0.0,509.4,509.4,509.4,509.4,0.0
2024-09-30 12:30:00,509.68,509.68,509.68,509.68,300.0,509.68,509.68,509.68,509.68,300.0
2024-09-30 12:35:00,509.37,509.59,509.05,509.05,1300.0,509.37,509.59,509.05,509.05,1300.0
2024-09-30 12:40:00,509.05,509.42,508.77,509.03,630.0,509.05,509.42,508.77,509.03,630.0
2024-09-30 12:45:00,508.93,509.29,508.93,509.29,300.0,508.93,509.29,508.93,509.29,300.0
2024-09-30 12:50:00,509.19,509.76,509.19,509.4,1491.0,509.19,509.76,509.19,509.4,1491.0
2024-09-30 12:55:00,509.68,509.68,508.71,509.5,888.0,509.68,509.68,508.71,509.5,888.0
2024-09-30 13:00:00,508.49,508.58,508.3,508.3,704.0,508.49,508.58,508.3,508.3,704.0
2024-09-30 13:05:00,507.79,507.93,507.53,507.93,673.0,507.79,507.93,507.53,507.93,673.0
2024-09-30 13:10:00,507.42,507.42,507.29,507.3,700.0,507.42,507.42,507.29,507.3,700.0
2024-09-30 13:15:00,507.32,507.77,507.3,507.63,1843.0,507.32,507.77,507.3,507.63,1843.0
2024-09-30 13:20:00,507.48,508.06,507.47,507.51,1378.0,507.48,508.06,507.47,507.51,1378.0
2024-09-30 13:25:00,507.56,507.56,507.15,507.15,200.0,507.56,507.56,507.15,507.15,200.0
2024-09-30 13:30:00,507.63,507.63,507.63,507.63,100.0,507.63,507.63,507.63,507.63,100.0
2024-09-30 13:35:00,507.63,507.72,507.14,507.5,1502.0,507.63,507.72,507.14,507.5,1502.0
2024-09-30 13:40:00,507.49,507.49,506.82,506.82,1830.0,507.49,507.49,506.82,506.82,1830.0
2024-09-30 13:45:00,506.81,506.97,506.59,506.94,1040.0,506.81,506.97,506.59,506.94,1040.0
2024-09-30 13:50:00,506.86,507.16,506.86,506.89,1695.0,506.86,507.16,506.86,506.89,1695.0
2024-09-30 13:55:00,507.06,507.32,506.5,507.25,5477.0,507.06,507.32,506.5,507.25,5477.0
2024-09-30 14:00:00,506.75,506.96,506.57,506.57,414.0,506.75,506.96,506.57,506.57,414.0
2024-09-30 14:05:00,506.62,506.62,505.75,505.75,800.0,506.62,506.62,505.75,505.75,800.0
2024-09-30 14:10:00,505.87,505.87,504.37,504.37,5105.0,505.87,505.87,504.37,504.37,5105.0
2024-09-30 14:15:00,504.06,504.4,503.26,503.53,2993.0,504.06,504.4,503.26,503.53,2993.0
2024-09-30 14:20:00,503.22,503.22,502.1,502.1,1800.0,503.22,503.22,502.1,502.1,1800.0
2024-09-30 14:25:00,502.61,503.25,502.15,503.25,5149.0,502.61,503.25,502.15,503.25,5149.0
2024-09-30 14:30:00,502.95,503.28,502.4,502.96,6112.0,502.95,503.28,502.4,502.96,6112.0
2024-09-30 14:35:00,503.51,504.58,502.92,504.49,2952.0,503.51,504.58,502.92,504.49,2952.0
2024-09-30 14:40:00,504.65,505.32,504.65,505.22,2586.0,504.65,505.32,504.65,505.22,2586.0
2024-09-30 14:45:00,505.19,505.19,504.84,504.92,1259.0,505.19,505.19,504.84,504.92,1259.0
2024-09-30 14:50:00,505.0,505.48,504.65,505.48,3341.0,505.0,505.48,504.65,505.48,3341.0
2024-09-30 14:55:00,505.31,505.33,504.74,504.74,927.0,505.31,505.33,504.74,504.74,927.0
2024-09-30 15:00:00,504.73,505.3,504.15,505.2,5374.0,504.73,505.3,504.15,505.2,5374.0
2024-09-30 15:05:00,505.24,505.52,504.73,505.38,14551.0,505.24,505.52,504.73,505.38,14551.0
2024-09-30 15:10:00,505.03,505.17,504.36,505.17,1801.0,505.03,505.17,504.36,505.17,1801.0
2024-09-30 15:15:00,504.58,504.98,504.38,504.92,3456.0,504.58,504.98,504.38,504.92,3456.0
2024-09-30 15:20:00,504.62,504.94,504.17,504.78,4838.0,504.62,504.94,504.17,504.78,4838.0
2024-09-30 15:25:00,505.05,505.24,504.33,504.96,1987.0,505.05,505.24,504.33,504.96,1987.0
2024-09-30 15:30:00,505.0,505.01,504.25,504.25,1553.0,505.0,505.01,504.25,504.25,1553.0
2024-09-30 15:35:00,504.09,504.75,504.0,504.62,5200.0,504.09,504.75,504.0,504.62,5200.0
2024-09-30 15:40:00,504.46,505.12,504.46,504.8,3196.0,504.46,505.12,504.46,504.8,3196.0
2024-09-30 15:45:00,505.2,506.33,505.19,506.0,4027.0,505.2,506.33,505.19,506.0,4027.0
2024-09-30 15:50:00,506.0,507.02,505.95,506.58,15232.0,506.0,507.02,505.95,506.58,15232.0
2024-09-30 15:55:00,506.83,506.96,506.19,506.46,52973.0,506.83,506.96,506.19,506.46,52973.0
2024-10-01 09:30:00,507.54,508.36,501.34,501.35,15002.0,507.54,508.36,501.34,501.35,15002.0
2024-10-01 09:35:00,502.2,502.88,499.33,499.35,3861.0,502.2,502.88,499.33,499.35,3861.0
2024-10-01 09:40:00,499.8,500.79,499.51,500.22,2765.0,499.8,500.79,499.51,500.22,2765.0
2024-10-01 09:45:00,498.5,499.5,496.2,497.24,9576.0,498.5,499.5,496.2,497.24,9576.0
2024-10-01 09:50:00,496.56,496.93,495.01,495.01,2650.0,496.56,496.93,495.01,495.01,2650.0
2024-10-01 09:55:00,495.3,497.5,494.64,497.48,5485.0,495.3,497.5,494.64,497.48,5485.0
2024-10-01 10:00:00,496.89,497.84,494.65,496.5,4650.0,496.89,497.84,494.65,496.5,4650.0
2024-10-01 10:05:00,495.98,496.56,494.32,494.6,7040.0,495.98,496.56,494.32,494.6,7040.0
2024-10-01 10:10:00,494.6,495.71,493.61,495.06,10900.0,494.6,495.71,493.61,495.06,10900.0
2024-10-01 10:15:00,494.65,495.04,494.12,494.58,2449.0,494.65,495.04,494.12,494.58,2449.0
2024-10-01 10:20:00,495.0,496.01,494.22,494.61,15428.0,495.0,496.01,494.22,494.61,15428.0
2024-10-01 10:25:00,494.72,495.1,492.86,494.21,12572.0,494.72,495.1,492.86,494.21,12572.0
2024-10-01 10:30:00,494.09,494.24,492.78,493.79,6162.0,494.09,494.24,492.78,493.79,6162.0
2024-10-01 10:35:00,493.8,495.06,493.21,495.0,3978.0,493.8,495.06,493.21,495.0,3978.0
2024-10-01 10:40:00,494.21,495.67,494.11,495.66,11128.0,494.21,495.67,494.11,495.66,11128.0
2024-10-01 10:45:00,495.48,496.45,495.48,496.17,2602.0,495.48,496.45,495.48,496.17,2602.0
2024-10-01 10:50:00,495.9,496.33,494.79,494.79,5126.0,495.9,496.33,494.79,494.79,5126.0
2024-10-01 10:55:00,494.93,495.57,494.47,494.84,4682.0,494.93,495.57,494.47,494.84,4682.0
2024-10-01 11:00:00,494.63,495.01,493.84,494.99,14931.0,494.63,495.01,493.84,494.99,14931.0
2024-10-01 11:05:00,494.91,495.04,493.13,493.35,11526.0,494.91,495.04,493.13,493.35,11526.0
2024-10-01 11:10:00,493.28,493.28,491.85,492.43,26947.0,493.28,493.28,491.85,492.43,26947.0
2024-10-01 11:15:00,492.14,492.17,490.66,491.18,5809.0,492.14,492.17,490.66,491.18,5809.0
2024-10-01 11:20:00,491.23,492.23,490.55,491.53,4804.0,491.23,492.23,490.55,491.53,4804.0
2024-10-01 11:25:00,491.12,493.89,491.12,493.44,3174.0,491.12,493.89,491.12,493.44,3174.0
2024-10-01 11:30:00,493.45,495.14,493.24,495.0,2700.0,493.45,495.14,493.24,495.0,2700.0
2024-10-01 11:35:00,494.81,496.19,494.81,495.81,2446.0,494.81,496.19,494.81,495.81,2446.0
2024-10-01 11:40:00,496.06,497.47,495.79,497.47,3392.0,496.06,497.47,495.79,497.47,3392.0
2024-10-01 11:45:00,497.49,497.49,496.6,497.06,3734.0,497.49,497.49,496.6,497.06,3734.0
2024-10-01 11:50:00,496.96,497.69,496.91,497.02,3158.0,496.96,497.69,496.91,497.02,3158.0
2024-10-01 11:55:00,497.02,497.36,495.51,495.51,4680.0,497.02,497.36,495.51,495.51,4680.0
2024-10-01 12:00:00,495.54,496.88,495.14,496.88,10257.0,495.54,496.88,495.14,496.88,10257.0
2024-10-01 12:05:00,496.92,497.05,496.04,496.04,7283.0,496.92,497.05,496.04,496.04,7283.0
2024-10-01 12:10:00,496.04,496.57,495.04,495.34,3125.0,496.04,496.57,495.04,495.34,3125.0
2024-10-01 12:15:00,495.44,495.62,495.0,495.17,5446.0,495.44,495.62,495.0,495.17,5446.0
2024-10-01 12:20:00,495.2,495.8,494.87,495.07,12039.0,495.2,495.8,494.87,495.07,12039.0
2024-10-01 12:25:00,495.18,495.37,494.6,495.37,3600.0,495.18,495.37,494.6,495.37,3600.0
2024-10-01 12:30:00,495.42,496.2,493.68,495.85,3208.0,495.42,496.2,493.68,495.85,3208.0
2024-10-01 12:35:00,495.49,495.49,494.4,494.66,1521.0,495.49,495.49,494.4,494.66,1521.0
2024-10-01 12:40:00,494.94,494.94,494.05,494.09,1324.0,494.94,494.94,494.05,494.09,1324.0
2024-10-01 12:45:00,493.75,493.76,492.84,493.66,2372.0,493.75,493.76,492.84,493.66,2372.0
2024-10-01 12:50:00,494.51,495.72,494.45,495.68,3865.0,494.51,495.72,494.45,495.68,3865.0
2024-10-01 12:55:00,496.06,496.07,494.7,495.56,3349.0,496.06,496.07,494.7,495.56,3349.0
2024-10-01 13:00:00,495.2,495.62,494.8,494.8,2352.0,495.2,495.62,494.8,494.8,2352.0
2024-10-01 13:05:00,494.25,494.79,493.81,494.4,2194.0,494.25,494.79,493.81,494.4,2194.0
2024-10-01 13:10:00,494.0,494.56,493.96,494.48,2392.0,494.0,494.56,493.96,494.48,2392.0
2024-10-01 13:15:00,493.89,494.25,493.41,493.67,3128.0,493.89,494.25,493.41,493.67,3128.0
2024-10-01 13:20:00,493.72,493.87,493.31,493.31,2478.0,493.72,493.87,493.31,493.31,2478.0
2024-10-01 13:25:00,493.31,493.63,493.04,493.35,2615.0,493.31,493.63,493.04,493.35,2615.0
2024-10-01 13:30:00,493.17,494.44,493.16,494.44,6817.0,493.17,494.44,493.16,494.44,6817.0
2024-10-01 13:35:00,493.55,493.56,492.72,493.17,2650.0,493.55,493.56,492.72,493.17,2650.0
2024-10-01 13:40:00,493.06,494.63,492.7,494.6,3425.0,493.06,494.63,492.7,494.6,3425.0
2024-10-01 13:45:00,494.4,494.61,494.01,494.09,2730.0,494.4,494.61,494.01,494.09,2730.0
2024-10-01 13:50:00,494.13,495.11,494.09,495.11,1539.0,494.13,495.11,494.09,495.11,1539.0
2024-10-01 13:55:00,495.18,497.47,495.18,497.3,2336.0,495.18,497.47,495.18,497.3,2336.0
2024-10-01 14:00:00,498.26,498.26,497.76,497.76,2778.0,498.26,498.26,497.76,497.76,2778.0
2024-10-01 14:05:00,497.95,498.32,497.94,498.32,2020.0,497.95,498.32,497.94,498.32,2020.0
2024-10-01 14:10:00,498.33,499.0,498.26,498.71,4066.0,498.33,499.0,498.26,498.71,4066.0
2024-10-01 14:15:00,498.95,499.01,498.52,498.52,2906.0,498.95,499.01,498.52,498.52,2906.0
2024-10-01 14:20:00,498.71,498.71,498.08,498.28,1702.0,498.71,498.71,498.08,498.28,1702.0
2024-10-01 14:25:00,498.44,499.3,498.44,499.3,1000.0,498.44,499.3,498.44,499.3,1000.0
2024-10-01 14:30:00,499.0,499.64,499.0,499.51,2071.0,499.0,499.64,499.0,499.51,2071.0
2024-10-01 14:35:00,499.29,499.6,498.43,499.21,4186.0,499.29,499.6,498.43,499.21,4186.0
2024-10-01 14:40:00,499.23,499.35,498.76,499.35,2280.0,499.23,499.35,498.76,499.35,2280.0
2024-10-01 14:45:00,499.44,499.52,499.15,499.24,1900.0,499.44,499.52,499.15,499.24,1900.0
2024-10-01 14:50:00,499.21,499.36,498.57,498.69,4150.0,499.21,499.36,498.57,498.69,4150.0
2024-10-01 14:55:00,498.68,499.37,498.6,498.75,3369.0,498.68,499.37,498.6,498.75,3369.0
2024-10-01 15:00:00,498.57,498.73,498.57,498.57,1640.0,498.57,498.73,498.57,498.57,1640.0
2024-10-01 15:05:00,498.4,498.66,498.16,498.66,2421.0,498.4,498.66,498.16,498.66,2421.0
2024-10-01 15:10:00,498.49,498.49,497.49,497.5,3401.0,498.49,498.49,497.49,497.5,3401.0
2024-10-01 15:15:00,497.5,497.51,496.92,497.24,4145.0,497.5,497.51,496.92,497.24,4145.0
2024-10-01 15:20:00,497.51,498.0,497.28,497.66,4946.0,497.51,498.0,497.28,497.66,4946.0
2024-10-01 15:25:00,497.53,497.69,497.3,497.56,3893.0,497.53,497.69,497.3,497.56,3893.0
2024-10-01 15:30:00,497.15,497.15,495.8,495.89,4486.0,497.15,497.15,495.8,495.89,4486.0
2024-10-01 15:35:00,496.14,496.14,494.78,495.46,6868.0,496.14,496.14,494.78,495.46,6868.0
2024-10-01 15:40:00,495.67,495.92,495.28,495.43,3002.0,495.67,495.92,495.28,495.43,3002.0
2024-10-01 15:45:00,495.07,495.6,494.15,495.6,37616.0,495.07,495.6,494.15,495.6,37616.0
2024-10-01 15:50:00,495.81,496.07,494.92,494.92,10544.0,495.81,496.07,494.92,494.92,10544.0
2024-10-01 15:55:00,495.31,495.72,494.97,495.56,20996.0,495.31,495.72,494.97,495.56,20996.0
2024-10-02 09:30:00,493.91,497.35,493.28,497.35,9761.0,493.91,497.35,493.28,497.35,9761.0
2024-10-02 09:35:00,498.34,498.34,494.42,496.76,1200.0,498.34,498.34,494.42,496.76,1200.0
2024-10-02 09:40:00,495.52,495.53,494.44,494.68,1709.0,495.52,495.53,494.44,494.68,1709.0
2024-10-02 09:45:00,495.15,498.68,494.79,498.44,5172.0,495.15,498.68,494.79,498.44,5172.0
2024-10-02 09:50:00,498.3,499.85,497.46,499.4,4129.0,498.3,499.85,497.46,499.4,4129.0
2024-10-02 09:55:00,498.67,500.96,498.67,500.2,4647.0,498.67,500.96,498.67,500.2,4647.0
2024-10-02 10:00:00,500.33,503.18,499.33,503.1,7885.0,500.33,503.18,499.33,503.1,7885.0
2024-10-02 10:05:00,503.21,503.21,501.77,502.17,6078.0,503.21,503.21,501.77,502.17,6078.0
2024-10-02 10:10:00,502.44,503.37,502.44,502.65,1773.0,502.44,503.37,502.44,502.65,1773.0
2024-10-02 10:15:00,501.93,503.19,501.93,503.19,2685.0,501.93,503.19,501.93,503.19,2685.0
2024-10-02 10:20:00,503.02,503.67,501.84,501.84,3615.0,503.02,503.67,501.84,501.84,3615.0
2024-10-02 10:25:00,503.47,504.42,503.3,504.22,3531.0,503.47,504.42,503.3,504.22,3531.0
2024-10-02 10:30:00,503.84,504.15,503.03,503.08,11382.0,503.84,504.15,503.03,503.08,11382.0
2024-10-02 10:35:00,503.57,503.57,502.39,502.73,4637.0,503.57,503.57,502.39,502.73,4637.0
2024-10-02 10:40:00,503.0,503.29,502.83,503.25,1657.0,503.0,503.29,502.83,503.25,1657.0
2024-10-02 10:45:00,502.97,505.0,502.96,505.0,1579.0,502.97,505.0,502.96,505.0,1579.0
2024-10-02 10:50:00,504.66,505.4,503.18,503.33,1150.0,504.66,505.4,503.18,503.33,1150.0
2024-10-02 10:55:00,503.31,504.31,503.31,503.34,1879.0,503.31,504.31,503.31,503.34,1879.0
2024-10-02 11:00:00,504.52,504.81,504.52,504.81,400.0,504.52,504.81,504.52,504.81,400.0
2024-10-02 11:05:00,504.51,504.95,503.22,503.22,1194.0,504.51,504.95,503.22,503.22,1194.0
2024-10-02 11:10:00,504.55,504.74,503.86,504.74,875.0,504.55,504.74,503.86,504.74,875.0
2024-10-02 11:15:00,505.0,506.27,505.0,506.2,3787.0,505.0,506.27,505.0,506.2,3787.0
2024-10-02 11:20:00,505.38,505.38,504.68,504.68,300.0,505.38,505.38,504.68,504.68,300.0
2024-10-02 11:25:00,505.81,505.81,504.49,504.49,700.0,505.81,505.81,504.49,504.49,700.0
2024-10-02 11:30:00,504.47,504.77,504.02,504.02,1443.0,504.47,504.77,504.02,504.02,1443.0
2024-10-02 11:35:00,504.57,504.68,503.96,503.96,542.0,504.57,504.68,503.96,503.96,542.0
2024-10-02 11:40:00,504.36,504.36,503.41,503.41,205.0,504.36,504.36,503.41,503.41,205.0
2024-10-02 11:45:00,503.67,503.67,502.96,502.97,690.0,503.67,503.67,502.96,502.97,690.0
2024-10-02 11:50:00,503.26,503.27,502.12,502.73,566.0,503.26,503.27,502.12,502.73,566.0
2024-10-02 11:55:00,502.12,502.33,501.51,502.33,1000.0,502.12,502.33,501.51,502.33,1000.0
2024-10-02 12:00:00,502.86,502.89,502.63,502.85,500.0,502.86,502.89,502.63,502.85,500.0
2024-10-02 12:05:00,503.38,503.49,502.99,503.49,1647.0,503.38,503.49,502.99,503.49,1647.0
2024-10-02 12:10:00,503.47,503.47,502.96,503.46,968.0,503.47,503.47,502.96,503.46,968.0
2024-10-02 12:15:00,503.51,503.51,501.72,501.72,942.0,503.51,503.51,501.72,501.72,942.0
2024-10-02 12:20:00,501.58,502.38,501.32,502.38,2183.0,501.58,502.38,501.32,502.38,2183.0
2024-10-02 12:25:00,502.58,502.6,502.58,502.6,425.0,502.58,502.6,502.58,502.6,425.0
2024-10-02 12:30:00,502.77,502.97,502.42,502.97,2697.0,502.77,502.97,502.42,502.97,2697.0
2024-10-02 12:35:00,503.53,503.53,503.47,503.47,300.0,503.53,503.53,503.47,503.47,300.0
2024-10-02 12:40:00,502.84,502.84,502.84,502.84,157.0,502.84,502.84,502.84,502.84,157.0
2024-10-02 12:45:00,503.37,503.49,502.83,502.94,3420.0,503.37,503.49,502.83,502.94,3420.0
2024-10-02 12:50:00,502.52,503.41,502.52,503.23,300.0,502.52,503.41,502.52,503.23,300.0
2024-10-02 12:55:00,503.61,503.62,502.56,502.84,1373.0,503.61,503.62,502.56,502.84,1373.0
2024-10-02 13:00:00,502.47,503.35,502.47,503.35,875.0,502.47,503.35,502.47,503.35,875.0
2024-10-02 13:05:00,503.35,503.35,502.87,503.22,500.0,503.35,503.35,502.87,503.22,500.0
2024-10-02 13:10:00,503.3,503.31,502.62,502.64,1677.0,503.3,503.31,502.62,502.64,1677.0
2024-10-02 13:15:00,502.64,503.27,502.63,502.75,936.0,502.64,503.27,502.63,502.75,936.0
2024-10-02 13:20:00,503.41,503.46,502.8,502.98,1213.0,503.41,503.46,502.8,502.98,1213.0
2024-10-02 13:25:00,502.8,503.49,502.8,503.49,1073.0,502.8,503.49,502.8,503.49,1073.0
2024-10-02 13:30:00,502.69,503.5,502.19,502.19,2745.0,502.69,503.5,502.19,502.19,2745.0
2024-10-02 13:35:00,502.4,502.76,502.36,502.74,666.0,502.4,502.76,502.36,502.74,666.0
2024-10-02 13:40:00,502.64,502.67,502.64,502.67,200.0,502.64,502.67,502.64,502.67,200.0
2024-10-02 13:45:00,502.52,502.74,502.41,502.74,2968.0,502.52,502.74,502.41,502.74,2968.0
2024-10-02 13:50:00,503.26,503.86,502.87,503.72,1100.0,503.26,503.86,502.87,503.72,1100.0
2024-10-02 13:55:00,503.23,503.71,503.23,503.71,410.0,503.23,503.71,503.23,503.71,410.0
2024-10-02 14:00:00,503.85,503.89,503.03,503.07,800.0,503.85,503.89,503.03,503.07,800.0
2024-10-02 14:05:00,502.92,503.36,502.6,502.6,1938.0,502.92,503.36,502.6,502.6,1938.0
2024-10-02 14:10:00,502.77,502.77,501.61,502.41,16761.0,502.77,502.77,501.61,502.41,16761.0
2024-10-02 14:15:00,502.19,502.4,501.62,502.4,1280.0,502.19,502.4,501.62,502.4,1280.0
2024-10-02 14:20:00,501.65,501.65,500.4,500.41,3715.0,501.65,501.65,500.4,500.41,3715.0
2024-10-02 14:25:00,500.47,500.78,498.0,499.34,10299.0,500.47,500.78,498.0,499.34,10299.0
2024-10-02 14:30:00,499.35,499.36,499.2,499.33,3479.0,499.35,499.36,499.2,499.33,3479.0
2024-10-02 14:35:00,499.33,499.36,498.43,498.57,2200.0,499.33,499.36,498.43,498.57,2200.0
2024-10-02 14:40:00,498.68,499.36,498.68,499.02,2965.0,498.68,499.36,498.68,499.02,2965.0
2024-10-02 14:45:00,498.67,499.09,498.38,499.01,4019.0,498.67,499.09,498.38,499.01,4019.0
2024-10-02 14:50:00,499.01,499.01,498.0,498.74,4069.0,499.01,499.01,498.0,498.74,4069.0
2024-10-02 14:55:00,498.55,499.09,498.54,498.74,3559.0,498.55,499.09,498.54,498.74,3559.0
2024-10-02 15:00:00,498.95,499.0,498.35,498.99,2607.0,498.95,499.0,498.35,498.99,2607.0
2024-10-02 15:05:00,498.71,499.06,498.71,498.92,2447.0,498.71,499.06,498.71,498.92,2447.0
2024-10-02 15:10:00,499.05,499.18,498.65,498.77,2728.0,499.05,499.18,498.65,498.77,2728.0
2024-10-02 15:15:00,498.87,499.13,498.87,499.05,803.0,498.87,499.13,498.87,499.05,803.0
2024-10-02 15:20:00,498.99,499.27,498.7,498.95,8826.0,498.99,499.27,498.7,498.95,8826.0
2024-10-02 15:25:00,498.93,499.26,498.93,499.16,5291.0,498.93,499.26,498.93,499.16,5291.0
2024-10-02 15:30:00,499.16,499.23,498.64,498.85,6312.0,499.16,499.23,498.64,498.85,6312.0
2024-10-02 15:35:00,498.87,499.13,498.63,498.98,5942.0,498.87,499.13,498.63,498.98,5942.0
2024-10-02 15:40:00,498.73,499.22,498.48,499.09,9924.0,498.73,499.22,498.48,499.09,9924.0
2024-10-02 15:45:00,499.2,499.62,498.8,498.8,6238.0,499.2,499.62,498.8,498.8,6238.0
2024-10-02 15:50:00,498.67,498.69,497.52,497.7,6859.0,498.67,498.69,497.52,497.7,6859.0
2024-10-02 15:55:00,497.65,497.69,496.52,496.55,28485.0,497.65,497.69,496.52,496.55,28485.0
2024-10-03 09:30:00,490.58,494.21,490.58,494.12,10857.0,490.58,494.21,490.58,494.12,10857.0
2024-10-03 09:35:00,493.67,496.0,493.67,495.84,2450.0,493.67,496.0,493.67,495.84,2450.0
2024-10-03 09:40:00,495.69,497.0,494.05,495.51,5343.0,495.69,497.0,494.05,495.51,5343.0
2024-10-03 09:45:00,495.5,496.26,493.09,494.01,9595.0,495.5,496.26,493.09,494.01,9595.0
2024-10-03 09:50:00,494.54,495.12,494.0,494.2,2304.0,494.54,495.12,494.0,494.2,2304.0
2024-10-03 09:55:00,495.29,496.76,495.29,495.55,7170.0,495.29,496.76,495.29,495.55,7170.0
2024-10-03 10:00:00,495.8,498.15,495.41,498.15,5064.0,495.8,498.15,495.41,498.15,5064.0
2024-10-03 10:05:00,498.59,499.15,497.61,499.15,2549.0,498.59,499.15,497.61,499.15,2549.0
2024-10-03 10:10:00,498.61,498.87,494.53,495.87,3501.0,498.61,498.87,494.53,495.87,3501.0
2024-10-03 10:15:00,495.87,497.78,495.86,496.68,1808.0,495.87,497.78,495.86,496.68,1808.0
2024-10-03 10:20:00,497.18,497.5,493.63,494.24,3878.0,497.18,497.5,493.63,494.24,3878.0
2024-10-03 10:25:00,494.54,495.92,494.09,494.84,6023.0,494.54,495.92,494.09,494.84,6023.0
2024-10-03 10:30:00,494.55,495.85,493.81,495.83,3885.0,494.55,495.85,493.81,495.83,3885.0
2024-10-03 10:35:00,494.88,494.88,494.16,494.16,300.0,494.88,494.88,494.16,494.16,300.0
2024-10-03 10:40:00,494.7,494.79,492.79,493.51,2616.0,494.7,494.79,492.79,493.51,2616.0
2024-10-03 10:45:00,494.2,495.44,494.2,495.37,500.0,494.2,495.44,494.2,495.37,500.0
2024-10-03 10:50:00,495.95,496.59,495.76,496.24,1007.0,495.95,496.59,495.76,496.24,1007.0
2024-10-03 10:55:00,495.65,495.78,493.46,493.46,1635.0,495.65,495.78,493.46,493.46,1635.0
2024-10-03 11:00:00,493.3,494.6,493.07,493.5,2485.0,493.3,494.6,493.07,493.5,2485.0
2024-10-03 11:05:00,494.16,494.66,493.79,494.66,7232.0,494.16,494.66,493.79,494.66,7232.0
2024-10-03 11:10:00,494.45,494.68,493.55,493.55,2188.0,494.45,494.68,493.55,493.55,2188.0
2024-10-03 11:15:00,494.87,495.66,494.59,495.39,2315.0,494.87,495.66,494.59,495.39,2315.0
2024-10-03 11:20:00,495.22,496.36,494.73,496.03,1247.0,495.22,496.36,494.73,496.03,1247.0
2024-10-03 11:25:00,495.56,495.8,494.89,495.79,970.0,495.56,495.8,494.89,495.79,970.0
2024-10-03 11:30:00,496.08,496.84,496.08,496.74,554.0,496.08,496.84,496.08,496.74,554.0
2024-10-03 11:35:00,496.49,496.49,495.82,495.82,400.0,496.49,496.49,495.82,495.82,400.0
2024-10-03 11:40:00,496.36,497.06,496.26,496.56,1196.0,496.36,497.06,496.26,496.56,1196.0
2024-10-03 11:45:00,497.18,497.18,496.52,496.52,200.0,497.18,497.18,496.52,496.52,200.0
2024-10-03 11:50:00,497.13,497.48,497.13,497.48,411.0,497.13,497.48,497.13,497.48,411.0
2024-10-03 11:55:00,497.39,497.39,496.57,496.57,2028.0,497.39,497.39,496.57,496.57,2028.0
2024-10-03 12:00:00,496.41,497.27,496.41,497.14,600.0,496.41,497.27,496.41,497.14,600.0
2024-10-03 12:05:00,497.3,497.53,497.06,497.47,1783.0,497.3,497.53,497.06,497.47,1783.0
2024-10-03 12:10:00,497.11,497.11,496.86,497.0,400.0,497.11,497.11,496.86,497.0,400.0
2024-10-03 12:15:00,497.19,497.32,496.44,496.44,800.0,497.19,497.32,496.44,496.44,800.0
2024-10-03 12:20:00,497.15,497.67,497.04,497.24,1100.0,497.15,497.67,497.04,497.24,1100.0
2024-10-03 12:25:00,497.05,497.15,496.32,496.46,800.0,497.05,497.15,496.32,496.46,800.0
2024-10-03 12:30:00,496.17,496.22,495.46,495.46,789.0,496.17,496.22,495.46,495.46,789.0
2024-10-03 12:35:00,495.92,496.46,495.73,495.73,528.0,495.92,496.46,495.73,495.73,528.0
2024-10-03 12:40:00,495.67,495.96,494.57,494.66,1107.0,495.67,495.96,494.57,494.66,1107.0
2024-10-03 12:45:00,494.54,494.54,493.69,493.69,1033.0,494.54,494.54,493.69,493.69,1033.0
2024-10-03 12:50:00,493.81,493.88,492.6,492.87,929.0,493.81,493.88,492.6,492.87,929.0
2024-10-03 12:55:00,492.97,493.87,492.71,492.77,2515.0,492.97,493.87,492.71,492.77,2515.0
2024-10-03 13:00:00,492.54,492.54,491.09,491.83,16755.0,492.54,492.54,491.09,491.83,16755.0
2024-10-03 13:05:00,491.94,492.64,491.82,492.64,800.0,491.94,492.64,491.82,492.64,800.0
2024-10-03 13:10:00,492.62,493.1,492.24,492.64,711.0,492.62,493.1,492.24,492.64,711.0
2024-10-03 13:15:00,492.82,492.95,492.63,492.73,833.0,492.82,492.95,492.63,492.73,833.0
2024-10-03 13:20:00,492.43,493.8,492.43,493.8,1060.0,492.43,493.8,492.43,493.8,1060.0
2024-10-03 13:25:00,493.34,494.78,493.34,493.34,1700.0,493.34,494.78,493.34,493.34,1700.0
2024-10-03 13:30:00,493.31,494.53,493.31,494.49,701.0,493.31,494.53,493.31,494.49,701.0
2024-10-03 13:35:00,494.3,494.36,493.67,493.67,1954.0,494.3,494.36,493.67,493.67,1954.0
2024-10-03 13:40:00,493.51,493.94,492.84,493.66,1829.0,493.51,493.94,492.84,493.66,1829.0
2024-10-03 13:45:00,494.03,494.03,493.74,493.74,300.0,494.03,494.03,493.74,493.74,300.0
2024-10-03 13:50:00,493.05,493.62,493.05,493.41,1132.0,493.05,493.62,493.05,493.41,1132.0
2024-10-03 13:55:00,493.66,493.66,493.26,493.49,2139.0,493.66,493.66,493.26,493.49,2139.0
2024-10-03 14:00:00,493.75,494.19,493.75,493.91,2594.0,493.75,494.19,493.75,493.91,2594.0
2024-10-03 14:05:00,494.14,494.22,494.04,494.12,803.0,494.14,494.22,494.04,494.12,803.0
2024-10-03 14:10:00,493.77,494.34,493.77,493.83,700.0,493.77,494.34,493.77,493.83,700.0
2024-10-03 14:15:00,493.83,494.22,493.75,494.22,1202.0,493.83,494.22,493.75,494.22,1202.0
2024-10-03 14:20:00,493.88,494.15,493.02,494.06,2053.0,493.88,494.15,493.02,494.06,2053.0
2024-10-03 14:25:00,494.05,494.44,493.83,494.2,1552.0,494.05,494.44,493.83,494.2,1552.0
2024-10-03 14:30:00,494.11,494.3,493.86,494.3,2575.0,494.11,494.3,493.86,494.3,2575.0
2024-10-03 14:35:00,494.48,494.48,494.21,494.47,1091.0,494.48,494.48,494.21,494.47,1091.0
2024-10-03 14:40:00,494.68,495.39,494.48,494.54,2665.0,494.68,495.39,494.48,494.54,2665.0
2024-10-03 14:45:00,494.23,494.98,494.22,494.5,1001.0,494.23,494.98,494.22,494.5,1001.0
2024-10-03 14:50:00,494.88,494.89,494.13,494.17,4968.0,494.88,494.89,494.13,494.17,4968.0
2024-10-03 14:55:00,494.37,494.54,493.72,493.72,2140.0,494.37,494.54,493.72,493.72,2140.0
2024-10-03 15:00:00,493.66,494.04,493.48,493.72,1200.0,493.66,494.04,493.48,493.72,1200.0
2024-10-03 15:05:00,493.92,493.92,493.28,493.75,3452.0,493.92,493.92,493.28,493.75,3452.0
2024-10-03 15:10:00,493.63,493.82,493.28,493.46,848.0,493.63,493.82,493.28,493.46,848.0
2024-10-03 15:15:00,493.75,493.78,493.45,493.77,1150.0,493.75,493.78,493.45,493.77,1150.0
2024-10-03 15:20:00,493.94,494.2,493.59,494.06,4013.0,493.94,494.2,493.59,494.06,4013.0
2024-10-03 15:25:00,494.06,494.14,493.31,493.31,4310.0,494.06,494.14,493.31,493.31,4310.0
2024-10-03 15:30:00,493.26,493.94,493.16,493.94,3799.0,493.26,493.94,493.16,493.94,3799.0
2024-10-03 15:35:00,493.84,494.22,493.81,494.07,2225.0,493.84,494.22,493.81,494.07,2225.0
2024-10-03 15:40:00,493.87,494.08,493.23,493.23,6766.0,493.87,494.08,493.23,493.23,6766.0
2024-10-03 15:45:00,493.24,494.29,493.24,494.29,5129.0,493.24,494.29,493.24,494.29,5129.0
2024-10-03 15:50:00,494.18,495.45,494.18,495.35,15274.0,494.18,495.45,494.18,495.35,15274.0
2024-10-03 15:55:00,495.45,496.16,494.77,495.04,37382.0,495.45,496.16,494.77,495.04,37382.0
2024-10-04 09:30:00,509.62,510.3,505.0,505.73,28749.0,509.62,510.3,505.0,505.73,28749.0
2024-10-04 09:35:00,504.65,508.25,504.65,507.5,2690.0,504.65,508.25,504.65,507.5,2690.0
2024-10-04 09:40:00,507.5,508.25,505.0,505.0,3211.0,507.5,508.25,505.0,505.0,3211.0
2024-10-04 09:45:00,504.97,506.36,504.42,504.86,4360.0,504.97,506.36,504.42,504.86,4360.0
2024-10-04 09:50:00,505.58,505.58,502.68,502.68,16118.0,505.58,505.58,502.68,502.68,16118.0
2024-10-04 09:55:00,501.19,502.19,500.18,500.19,425.0,501.19,502.19,500.18,500.19,425.0
2024-10-04 10:00:00,501.62,501.62,499.71,500.0,6734.0,501.62,501.62,499.71,500.0,6734.0
2024-10-04 10:05:00,500.56,500.71,498.51,498.51,968.0,500.56,500.71,498.51,498.51,968.0
2024-10-04 10:10:00,497.75,499.08,496.9,499.08,1538.0,497.75,499.08,496.9,499.08,1538.0
2024-10-04 10:15:00,499.92,500.85,499.08,499.97,2205.0,499.92,500.85,499.08,499.97,2205.0
2024-10-04 10:20:00,499.52,499.52,498.08,498.08,1067.0,499.52,499.52,498.08,498.08,1067.0
2024-10-04 10:25:00,497.52,499.02,497.51,498.5,1126.0,497.52,499.02,497.51,498.5,1126.0
2024-10-04 10:30:00,499.13,500.22,498.74,499.15,1855.0,499.13,500.22,498.74,499.15,1855.0
2024-10-04 10:35:00,499.43,499.43,499.43,499.43,200.0,499.43,499.43,499.43,499.43,200.0
2024-10-04 10:40:00,499.21,500.68,499.2,499.84,1723.0,499.21,500.68,499.2,499.84,1723.0
2024-10-04 10:45:00,500.18,500.18,499.02,499.11,1142.0,500.18,500.18,499.02,499.11,1142.0
2024-10-04 10:50:00,499.79,500.49,499.79,499.97,3547.0,499.79,500.49,499.79,499.97,3547.0
2024-10-04 10:55:00,500.0,500.5,499.58,500.14,2198.0,500.0,500.5,499.58,500.14,2198.0
2024-10-04 11:00:00,500.13,501.77,500.13,501.77,4679.0,500.13,501.77,500.13,501.77,4679.0
2024-10-04 11:05:00,502.1,502.23,501.54,501.66,1502.0,502.1,502.23,501.54,501.66,1502.0
2024-10-04 11:10:00,500.93,500.93,499.8,499.86,1028.0,500.93,500.93,499.8,499.86,1028.0
2024-10-04 11:15:00,500.29,501.1,499.7,501.1,875.0,500.29,501.1,499.7,501.1,875.0
2024-10-04 11:20:00,499.65,499.65,498.94,498.94,500.0,499.65,499.65,498.94,498.94,500.0
2024-10-04 11:25:00,498.11,498.44,497.74,498.24,741.0,498.11,498.44,497.74,498.24,741.0
2024-10-04 11:30:00,497.73,498.25,497.72,497.76,500.0,497.73,498.25,497.72,497.76,500.0
2024-10-04 11:35:00,497.87,498.39,497.72,498.19,1267.0,497.87,498.39,497.72,498.19,1267.0
2024-10-04 11:40:00,498.45,499.15,498.45,498.49,3364.0,498.45,499.15,498.45,498.49,3364.0
2024-10-04 11:45:00,498.26,498.26,497.71,497.71,400.0,498.26,498.26,497.71,497.71,400.0
2024-10-04 11:50:00,497.53,499.85,497.53,499.32,869.0,497.53,499.85,497.53,499.32,869.0
2024-10-04 11:55:00,499.33,499.85,499.22,499.55,789.0,499.33,499.85,499.22,499.55,789.0
2024-10-04 12:00:00,499.74,499.74,499.44,499.74,738.0,499.74,499.74,499.44,499.74,738.0
2024-10-04 12:05:00,499.55,499.55,498.28,498.59,789.0,499.55,499.55,498.28,498.59,789.0
2024-10-04 12:10:00,498.17,499.11,498.17,498.21,740.0,498.17,499.11,498.17,498.21,740.0
2024-10-04 12:15:00,498.31,498.56,498.31,498.56,460.0,498.31,498.56,498.31,498.56,460.0
2024-10-04 12:20:00,498.48,498.95,497.94,497.95,2658.0,498.48,498.95,497.94,497.95,2658.0
2024-10-04 12:25:00,497.68,499.37,497.68,498.09,2067.0,497.68,499.37,497.68,498.09,2067.0
2024-10-04 12:30:00,498.22,498.66,497.85,498.4,2178.0,498.22,498.66,497.85,498.4,2178.0
2024-10-04 12:35:00,498.25,499.89,497.99,499.56,3277.0,498.25,499.89,497.99,499.56,3277.0
2024-10-04 12:40:00,499.54,500.5,498.81,500.01,2008.0,499.54,500.5,498.81,500.01,2008.0
2024-10-04 12:45:00,499.66,499.97,499.43,499.43,2294.0,499.66,499.97,499.43,499.43,2294.0
2024-10-04 12:50:00,499.34,499.71,498.2,499.12,3142.0,499.34,499.71,498.2,499.12,3142.0
2024-10-04 12:55:00,499.16,499.51,498.46,498.93,1000.0,499.16,499.51,498.46,498.93,1000.0
2024-10-04 13:00:00,498.87,498.87,498.37,498.4,755.0,498.87,498.87,498.37,498.4,755.0
2024-10-04 13:05:00,498.73,499.05,498.51,499.05,1234.0,498.73,499.05,498.51,499.05,1234.0
2024-10-04 13:10:00,499.06,499.18,498.76,498.76,1053.0,499.06,499.18,498.76,498.76,1053.0
2024-10-04 13:15:00,498.88,499.1,498.64,498.8,1992.0,498.88,499.1,498.64,498.8,1992.0
2024-10-04 13:20:00,499.25,499.25,498.76,499.22,2200.0,499.25,499.25,498.76,499.22,2200.0
2024-10-04 13:25:00,499.09,499.24,498.81,498.93,1774.0,499.09,499.24,498.81,498.93,1774.0
2024-10-04 13:30:00,499.3,499.52,498.67,499.01,2096.0,499.3,499.52,498.67,499.01,2096.0
2024-10-04 13:35:00,499.01,499.01,497.59,498.71,4371.0,499.01,499.01,497.59,498.71,4371.0
2024-10-04 13:40:00,498.91,499.55,498.19,499.34,1800.0,498.91,499.55,498.19,499.34,1800.0
2024-10-04 13:45:00,499.55,499.92,498.81,498.93,2675.0,499.55,499.92,498.81,498.93,2675.0
2024-10-04 13:50:00,499.72,499.72,497.64,497.64,1978.0,499.72,499.72,497.64,497.64,1978.0
2024-10-04 13:55:00,497.95,498.13,497.0,497.0,1125.0,497.95,498.13,497.0,497.0,1125.0
2024-10-04 14:00:00,497.11,497.31,497.0,497.0,1714.0,497.11,497.31,497.0,497.0,1714.0
2024-10-04 14:05:00,497.0,497.56,496.79,497.56,748.0,497.0,497.56,496.79,497.56,748.0
2024-10-04 14:10:00,497.01,497.16,496.12,497.02,2019.0,497.01,497.16,496.12,497.02,2019.0
2024-10-04 14:15:00,496.31,497.12,496.1,496.39,5059.0,496.31,497.12,496.1,496.39,5059.0
2024-10-04 14:20:00,496.68,497.1,496.37,496.68,8157.0,496.68,497.1,496.37,496.68,8157.0
2024-10-04 14:25:00,496.6,497.17,496.48,497.17,8907.0,496.6,497.17,496.48,497.17,8907.0
2024-10-04 14:30:00,497.17,497.35,496.58,497.31,2494.0,497.17,497.35,496.58,497.31,2494.0
2024-10-04 14:35:00,497.31,497.31,497.1,497.28,2700.0,497.31,497.31,497.1,497.28,2700.0
2024-10-04 14:40:00,497.45,497.73,497.24,497.5,7169.0,497.45,497.73,497.24,497.5,7169.0
2024-10-04 14:45:00,497.5,497.75,497.32,497.5,6905.0,497.5,497.75,497.32,497.5,6905.0
2024-10-04 14:50:00,497.84,498.43,497.84,498.0,1600.0,497.84,498.43,497.84,498.0,1600.0
2024-10-04 14:55:00,497.88,498.68,497.88,498.68,1565.0,497.88,498.68,497.88,498.68,1565.0
2024-10-04 15:00:00,498.72,498.72,497.82,497.91,925.0,498.72,498.72,497.82,497.91,925.0
2024-10-04 15:05:00,498.62,498.63,498.22,498.22,1562.0,498.62,498.63,498.22,498.22,1562.0
2024-10-04 15:10:00,498.36,498.36,497.78,498.0,1072.0,498.36,498.36,497.78,498.0,1072.0
2024-10-04 15:15:00,498.03,498.64,498.0,498.56,1004.0,498.03,498.64,498.0,498.56,1004.0
2024-10-04 15:20:00,498.76,499.13,498.76,499.13,626.0,498.76,499.13,498.76,499.13,626.0
2024-10-04 15:25:00,498.98,499.37,498.55,499.23,4986.0,498.98,499.37,498.55,499.23,4986.0
2024-10-04 15:30:00,499.23,499.95,499.23,499.95,534.0,499.23,499.95,499.23,499.95,534.0
2024-10-04 15:35:00,499.58,499.85,499.54,499.79,989.0,499.58,499.85,499.54,499.79,989.0
2024-10-04 15:40:00,499.79,500.53,499.79,500.17,1749.0,499.79,500.53,499.79,500.17,1749.0
2024-10-04 15:45:00,499.87,499.95,498.91,498.91,8863.0,499.87,499.95,498.91,498.91,8863.0
2024-10-04 15:50:00,498.87,500.22,498.59,499.78,10396.0,498.87,500.22,498.59,499.78,10396.0
2024-10-04 15:55:00,499.75,499.75,498.82,498.82,20851.0,499.75,499.75,498.82,498.82,20851.0
2024-10-07 09:30:00,493.0,494.27,492.4,493.03,24537.0,493.0,494.27,492.4,493.03,24537.0
2024-10-07 09:35:00,494.42,496.39,494.3,494.48,1700.0,494.42,496.39,494.3,494.48,1700.0
2024-10-07 09:40:00,494.08,495.46,489.56,490.22,26209.0,494.08,495.46,489.56,490.22,26209.0
2024-10-07 09:45:00,490.11,491.85,489.45,491.54,9777.0,490.11,491.85,489.45,491.54,9777.0
2024-10-07 09:50:00,491.25,491.77,489.61,490.0,6370.0,491.25,491.77,489.61,490.0,6370.0
2024-10-07 09:55:00,490.84,492.88,490.67,491.25,8112.0,490.84,492.88,490.67,491.25,8112.0
2024-10-07 10:00:00,491.81,493.34,491.81,492.84,8220.0,491.81,493.34,491.81,492.84,8220.0
2024-10-07 10:05:00,493.2,494.17,492.48,492.94,2735.0,493.2,494.17,492.48,492.94,2735.0
2024-10-07 10:10:00,493.63,494.72,493.63,494.41,1844.0,493.63,494.72,493.63,494.41,1844.0
2024-10-07 10:15:00,495.05,496.55,495.02,495.93,2306.0,495.05,496.55,495.02,495.93,2306.0
2024-10-07 10:20:00,495.93,496.61,495.57,496.5,5994.0,495.93,496.61,495.57,496.5,5994.0
2024-10-07 10:25:00,496.3,496.89,495.91,496.89,3194.0,496.3,496.89,495.91,496.89,3194.0
2024-10-07 10:30:00,496.45,496.49,495.52,496.49,4209.0,496.45,496.49,495.52,496.49,4209.0
2024-10-07 10:35:00,496.28,496.88,495.95,496.32,7004.0,496.28,496.88,495.95,496.32,7004.0
2024-10-07 10:40:00,496.24,496.49,495.27,496.17,8114.0,496.24,496.49,495.27,496.17,8114.0
2024-10-07 10:45:00,495.86,495.86,494.75,495.59,2426.0,495.86,495.86,494.75,495.59,2426.0
2024-10-07 10:50:00,496.0,496.59,495.19,496.59,2473.0,496.0,496.59,495.19,496.59,2473.0
2024-10-07 10:55:00,496.8,497.14,495.81,496.74,3955.0,496.8,497.14,495.81,496.74,3955.0
2024-10-07 11:00:00,496.3,496.3,494.55,495.05,10257.0,496.3,496.3,494.55,495.05,10257.0
2024-10-07 11:05:00,495.6,495.93,494.75,495.34,3947.0,495.6,495.93,494.75,495.34,3947.0
2024-10-07 11:10:00,495.34,496.43,494.75,496.27,6042.0,495.34,496.43,494.75,496.27,6042.0
2024-10-07 11:15:00,495.3,495.34,494.51,494.92,2402.0,495.3,495.34,494.51,494.92,2402.0
2024-10-07 11:20:00,494.18,494.5,493.52,494.03,3606.0,494.18,494.5,493.52,494.03,3606.0
2024-10-07 11:25:00,494.03,494.17,493.43,493.7,1400.0,494.03,494.17,493.43,493.7,1400.0
2024-10-07 11:30:00,493.6,493.61,493.18,493.26,1106.0,493.6,493.61,493.18,493.26,1106.0
2024-10-07 11:35:00,493.85,493.89,492.94,492.98,3500.0,493.85,493.89,492.94,492.98,3500.0
2024-10-07 11:40:00,492.99,493.95,492.86,492.99,3468.0,492.99,493.95,492.86,492.99,3468.0
2024-10-07 11:45:00,492.49,492.88,491.93,492.88,3720.0,492.49,492.88,491.93,492.88,3720.0
2024-10-07 11:50:00,492.01,492.94,492.01,492.5,905.0,492.01,492.94,492.01,492.5,905.0
2024-10-07 11:55:00,492.44,492.92,492.06,492.58,2449.0,492.44,492.92,492.06,492.58,2449.0
2024-10-07 12:00:00,492.38,492.55,491.87,492.1,6129.0,492.38,492.55,491.87,492.1,6129.0
2024-10-07 12:05:00,492.45,492.45,491.71,491.93,2784.0,492.45,492.45,491.71,491.93,2784.0
2024-10-07 12:10:00,491.76,493.51,491.25,492.63,17348.0,491.76,493.51,491.25,492.63,17348.0
2024-10-07 12:15:00,493.02,493.16,492.32,493.16,707.0,493.02,493.16,492.32,493.16,707.0
2024-10-07 12:20:00,492.75,493.53,492.75,493.53,200.0,492.75,493.53,492.75,493.53,200.0
2024-10-07 12:25:00,493.78,494.12,493.3,493.42,900.0,493.78,494.12,493.3,493.42,900.0
2024-10-07 12:30:00,493.38,493.89,493.03,493.58,2293.0,493.38,493.89,493.03,493.58,2293.0
2024-10-07 12:35:00,493.5,493.71,493.18,493.71,500.0,493.5,493.71,493.18,493.71,500.0
2024-10-07 12:40:00,493.71,494.03,493.35,493.69,1730.0,493.71,494.03,493.35,493.69,1730.0
2024-10-07 12:45:00,493.63,494.03,493.02,493.76,2400.0,493.63,494.03,493.02,493.76,2400.0
2024-10-07 12:50:00,493.82,494.42,493.82,494.42,1171.0,493.82,494.42,493.82,494.42,1171.0
2024-10-07 12:55:00,494.12,494.42,493.87,494.06,800.0,494.12,494.42,493.87,494.06,800.0
2024-10-07 13:00:00,494.12,494.65,494.12,494.43,4697.0,494.12,494.65,494.12,494.43,4697.0
2024-10-07 13:05:00,494.81,494.87,494.42,494.87,700.0,494.81,494.87,494.42,494.87,700.0
2024-10-07 13:10:00,494.65,495.74,494.64,495.29,3315.0,494.65,495.74,494.64,495.29,3315.0
2024-10-07 13:15:00,495.43,495.93,495.0,495.0,2346.0,495.43,495.93,495.0,495.0,2346.0
2024-10-07 13:20:00,495.43,495.43,494.63,495.04,2948.0,495.43,495.43,494.63,495.04,2948.0
2024-10-07 13:25:00,495.04,495.83,495.03,495.7,4563.0,495.04,495.83,495.03,495.7,4563.0
2024-10-07 13:30:00,495.56,495.84,495.17,495.47,2456.0,495.56,495.84,495.17,495.47,2456.0
2024-10-07 13:35:00,495.77,496.23,495.28,495.74,947.0,495.77,496.23,495.28,495.74,947.0
2024-10-07 13:40:00,495.26,495.83,495.26,495.83,1523.0,495.26,495.83,495.26,495.83,1523.0
2024-10-07 13:45:00,495.53,495.68,495.27,495.27,600.0,495.53,495.68,495.27,495.27,600.0
2024-10-07 13:50:00,495.64,496.03,495.4,496.03,2400.0,495.64,496.03,495.4,496.03,2400.0
2024-10-07 13:55:00,496.05,496.08,495.66,495.75,1107.0,496.05,496.08,495.66,495.75,1107.0
2024-10-07 14:00:00,495.75,496.0,495.39,495.62,4169.0,495.75,496.0,495.39,495.62,4169.0
2024-10-07 14:05:00,495.78,495.93,495.37,495.62,2289.0,495.78,495.93,495.37,495.62,2289.0
2024-10-07 14:10:00,495.62,496.05,495.34,496.04,1862.0,495.62,496.05,495.34,496.04,1862.0
2024-10-07 14:15:00,496.04,496.11,495.75,496.01,1914.0,496.04,496.11,495.75,496.01,1914.0
2024-10-07 14:20:00,496.01,496.33,495.63,495.89,1646.0,496.01,496.33,495.63,495.89,1646.0
2024-10-07 14:25:00,495.66,495.91,495.61,495.91,1925.0,495.66,495.91,495.61,495.91,1925.0
2024-10-07 14:30:00,495.49,495.69,493.83,494.88,5461.0,495.49,495.69,493.83,494.88,5461.0
2024-10-07 14:35:00,494.44,495.0,494.15,494.53,1000.0,494.44,495.0,494.15,494.53,1000.0
2024-10-07 14:40:00,494.58,495.13,494.1,494.1,2006.0,494.58,495.13,494.1,494.1,2006.0
2024-10-07 14:45:00,494.27,494.27,492.56,493.35,5141.0,494.27,494.27,492.56,493.35,5141.0
2024-10-07 14:50:00,493.38,494.04,493.2,493.2,3684.0,493.38,494.04,493.2,493.2,3684.0
2024-10-07 14:55:00,493.34,493.76,492.38,492.39,3936.0,493.34,493.76,492.38,492.39,3936.0
2024-10-07 15:00:00,492.09,492.99,492.09,492.87,3182.0,492.09,492.99,492.09,492.87,3182.0
2024-10-07 15:05:00,492.88,493.45,492.88,493.37,1621.0,492.88,493.45,492.88,493.37,1621.0
2024-10-07 15:10:00,493.53,493.53,492.69,492.93,2429.0,493.53,493.53,492.69,492.93,2429.0
2024-10-07 15:15:00,493.18,493.23,492.72,493.2,3395.0,493.18,493.23,492.72,493.2,3395.0
2024-10-07 15:20:00,493.01,493.7,493.01,493.25,3065.0,493.01,493.7,493.01,493.25,3065.0
2024-10-07 15:25:00,493.14,493.3,492.71,492.71,1186.0,493.14,493.3,492.71,492.71,1186.0
2024-10-07 15:30:00,492.67,492.67,491.81,492.42,2837.0,492.67,492.67,491.81,492.42,2837.0
2024-10-07 15:35:00,492.24,492.79,491.81,492.32,5294.0,492.24,492.79,491.81,492.32,5294.0
2024-10-07 15:40:00,492.44,492.91,491.85,492.89,3016.0,492.44,492.91,491.85,492.89,3016.0
2024-10-07 15:45:00,492.66,493.15,492.53,493.15,6415.0,492.66,493.15,492.53,493.15,6415.0
2024-10-07 15:50:00,492.86,495.1,492.51,494.08,13882.0,492.86,495.1,492.51,494.08,13882.0
2024-10-07 15:55:00,494.73,495.05,494.02,494.87,19590.0,494.73,495.05,494.02,494.87,19590.0
2024-10-08 09:30:00,498.7,503.24,498.24,498.24,16089.0,498.7,503.24,498.24,498.24,16089.0
2024-10-08 09:35:00,498.92,502.21,498.92,502.04,2641.0,498.92,502.21,498.92,502.04,2641.0
2024-10-08 09:40:00,502.06,506.0,501.58,505.36,8791.0,502.06,506.0,501.58,505.36,8791.0
2024-10-08 09:45:00,506.03,507.18,505.5,505.87,7526.0,506.03,507.18,505.5,505.87,7526.0
2024-10-08 09:50:00,506.16,510.73,505.65,510.44,16503.0,506.16,510.73,505.65,510.44,16503.0
2024-10-08 09:55:00,510.01,511.31,509.42,510.21,14209.0,510.01,511.31,509.42,510.21,14209.0
2024-10-08 10:00:00,510.21,511.52,510.2,510.65,5444.0,510.21,511.52,510.2,510.65,5444.0
2024-10-08 10:05:00,510.68,511.6,509.84,511.2,9229.0,510.68,511.6,509.84,511.2,9229.0
2024-10-08 10:10:00,511.2,511.2,510.34,510.52,3666.0,511.2,511.2,510.34,510.52,3666.0
2024-10-08 10:15:00,510.3,511.51,509.86,511.51,12495.0,510.3,511.51,509.86,511.51,12495.0
2024-10-08 10:20:00,511.63,512.68,510.82,512.52,21875.0,511.63,512.68,510.82,512.52,21875.0
2024-10-08 10:25:00,512.51,513.67,511.92,513.5,7517.0,512.51,513.67,511.92,513.5,7517.0
2024-10-08 10:30:00,513.5,513.8,511.41,512.93,7887.0,513.5,513.8,511.41,512.93,7887.0
2024-10-08 10:35:00,513.43,513.55,511.55,511.55,2694.0,513.43,513.55,511.55,511.55,2694.0
2024-10-08 10:40:00,511.52,514.06,511.52,513.6,4250.0,511.52,514.06,511.52,513.6,4250.0
2024-10-08 10:45:00,513.47,514.42,512.83,513.58,4391.0,513.47,514.42,512.83,513.58,4391.0
2024-10-08 10:50:00,513.78,514.1,512.92,512.92,2570.0,513.78,514.1,512.92,512.92,2570.0
2024-10-08 10:55:00,513.43,513.43,512.15,512.51,3495.0,513.43,513.43,512.15,512.51,3495.0
2024-10-08 11:00:00,512.45,513.56,512.45,513.01,1800.0,512.45,513.56,512.45,513.01,1800.0
2024-10-08 11:05:00,512.78,512.91,511.95,511.95,2442.0,512.78,512.91,511.95,511.95,2442.0
2024-10-08 11:10:00,511.95,512.55,511.18,511.49,4879.0,511.95,512.55,511.18,511.49,4879.0
2024-10-08 11:15:00,511.45,512.59,511.06,512.29,4945.0,511.45,512.59,511.06,512.29,4945.0
2024-10-08 11:20:00,512.44,513.12,512.13,512.55,4049.0,512.44,513.12,512.13,512.55,4049.0
2024-10-08 11:25:00,512.29,513.21,512.23,512.77,2477.0,512.29,513.21,512.23,512.77,2477.0
2024-10-08 11:30:00,512.84,512.84,512.03,512.28,9075.0,512.84,512.84,512.03,512.28,9075.0
2024-10-08 11:35:00,512.16,512.69,511.78,512.69,1583.0,512.16,512.69,511.78,512.69,1583.0
2024-10-08 11:40:00,512.58,513.14,512.53,512.8,2455.0,512.58,513.14,512.53,512.8,2455.0
2024-10-08 11:45:00,512.79,513.1,510.84,510.92,18266.0,512.79,513.1,510.84,510.92,18266.0
2024-10-08 11:50:00,511.3,511.36,510.81,510.81,2084.0,511.3,511.36,510.81,510.81,2084.0
2024-10-08 11:55:00,510.93,511.27,510.76,511.01,1500.0,510.93,511.27,510.76,511.01,1500.0
2024-10-08 12:00:00,511.18,511.38,510.58,510.85,4407.0,511.18,511.38,510.58,510.85,4407.0
2024-10-08 12:05:00,511.11,511.11,509.89,510.33,7470.0,511.11,511.11,509.89,510.33,7470.0
2024-10-08 12:10:00,510.47,511.11,509.71,509.73,12728.0,510.47,511.11,509.71,509.73,12728.0
2024-10-08 12:15:00,509.74,510.46,509.25,510.28,30088.0,509.74,510.46,509.25,510.28,30088.0
2024-10-08 12:20:00,510.28,510.7,510.05,510.31,2712.0,510.28,510.7,510.05,510.31,2712.0
2024-10-08 12:25:00,510.29,510.72,510.27,510.28,2060.0,510.29,510.72,510.27,510.28,2060.0
2024-10-08 12:30:00,510.64,510.98,510.42,510.43,1000.0,510.64,510.98,510.42,510.43,1000.0
2024-10-08 12:35:00,510.64,510.92,510.2,510.69,2741.0,510.64,510.92,510.2,510.69,2741.0
2024-10-08 12:40:00,510.89,511.32,510.77,511.31,800.0,510.89,511.32,510.77,511.31,800.0
2024-10-08 12:45:00,511.36,512.75,511.05,511.35,7271.0,511.36,512.75,511.05,511.35,7271.0
2024-10-08 12:50:00,511.36,511.97,511.35,511.97,400.0,511.36,511.97,511.35,511.97,400.0
2024-10-08 12:55:00,512.1,512.33,512.08,512.12,1382.0,512.1,512.33,512.08,512.12,1382.0
2024-10-08 13:00:00,512.01,512.01,510.33,510.5,14475.0,512.01,512.01,510.33,510.5,14475.0
2024-10-08 13:05:00,510.45,511.14,510.13,510.79,20253.0,510.45,511.14,510.13,510.79,20253.0
2024-10-08 13:10:00,510.39,512.27,510.38,512.19,2409.0,510.39,512.27,510.38,512.19,2409.0
2024-10-08 13:15:00,512.09,512.09,510.98,511.01,2913.0,512.09,512.09,510.98,511.01,2913.0
2024-10-08 13:20:00,510.98,511.16,510.52,510.81,13404.0,510.98,511.16,510.52,510.81,13404.0
2024-10-08 13:25:00,510.44,510.45,509.58,509.83,3632.0,510.44,510.45,509.58,509.83,3632.0
2024-10-08 13:30:00,509.82,510.23,509.72,510.23,1583.0,509.82,510.23,509.72,510.23,1583.0
2024-10-08 13:35:00,510.51,511.17,510.11,510.37,4375.0,510.51,511.17,510.11,510.37,4375.0
2024-10-08 13:40:00,510.15,510.43,510.05,510.43,3225.0,510.15,510.43,510.05,510.43,3225.0
2024-10-08 13:45:00,510.09,511.11,510.01,510.73,4742.0,510.09,511.11,510.01,510.73,4742.0
2024-10-08 13:50:00,511.03,511.03,510.5,510.78,4770.0,511.03,511.03,510.5,510.78,4770.0
2024-10-08 13:55:00,510.86,511.54,510.59,511.33,1782.0,510.86,511.54,510.59,511.33,1782.0
2024-10-08 14:00:00,511.54,512.08,511.54,512.0,1969.0,511.54,512.08,511.54,512.0,1969.0
2024-10-08 14:05:00,512.01,512.3,511.67,512.27,2823.0,512.01,512.3,511.67,512.27,2823.0
2024-10-08 14:10:00,512.21,512.99,511.85,512.51,5831.0,512.21,512.99,511.85,512.51,5831.0
2024-10-08 14:15:00,512.75,512.75,511.73,512.37,3306.0,512.75,512.75,511.73,512.37,3306.0
2024-10-08 14:20:00,512.27,512.27,511.11,511.13,1877.0,512.27,512.27,511.11,511.13,1877.0
2024-10-08 14:25:00,511.3,511.45,511.06,511.24,1519.0,511.3,511.45,511.06,511.24,1519.0
2024-10-08 14:30:00,511.45,511.61,510.78,511.05,5121.0,511.45,511.61,510.78,511.05,5121.0
2024-10-08 14:35:00,511.39,512.48,510.89,512.3,2263.0,511.39,512.48,510.89,512.3,2263.0
2024-10-08 14:40:00,512.13,512.46,512.12,512.46,1135.0,512.13,512.46,512.12,512.46,1135.0
2024-10-08 14:45:00,512.44,512.79,511.7,512.5,2278.0,512.44,512.79,511.7,512.5,2278.0
2024-10-08 14:50:00,512.68,512.99,512.49,512.8,1273.0,512.68,512.99,512.49,512.8,1273.0
2024-10-08 14:55:00,512.71,513.15,512.71,513.11,2569.0,512.71,513.15,512.71,513.11,2569.0
2024-10-08 15:00:00,512.83,513.16,512.47,512.82,2979.0,512.83,513.16,512.47,512.82,2979.0
2024-10-08 15:05:00,512.8,513.55,512.52,513.53,6150.0,512.8,513.55,512.52,513.53,6150.0
2024-10-08 15:10:00,513.22,513.85,513.21,513.85,2398.0,513.22,513.85,513.21,513.85,2398.0
2024-10-08 15:15:00,513.96,514.17,513.73,514.16,1952.0,513.96,514.17,513.73,514.16,1952.0
2024-10-08 15:20:00,513.94,514.41,513.71,514.36,4340.0,513.94,514.41,513.71,514.36,4340.0
2024-10-08 15:25:00,514.23,515.65,514.23,515.51,4586.0,514.23,515.65,514.23,515.51,4586.0
2024-10-08 15:30:00,515.35,515.7,514.74,515.7,6837.0,515.35,515.7,514.74,515.7,6837.0
2024-10-08 15:35:00,515.61,516.94,515.58,516.94,6320.0,515.61,516.94,515.58,516.94,6320.0
2024-10-08 15:40:00,516.57,516.57,515.63,515.9,2415.0,516.57,516.57,515.63,515.9,2415.0
2024-10-08 15:45:00,515.73,516.26,515.54,515.75,4925.0,515.73,516.26,515.54,515.75,4925.0
2024-10-08 15:50:00,515.76,517.04,515.76,516.97,14401.0,515.76,517.04,515.76,516.97,14401.0
2024-10-08 15:55:00,516.98,518.17,516.98,517.77,55583.0,516.98,518.17,516.98,517.77,55583.0
2024-10-09 09:30:00,517.37,518.47,516.38,517.27,16619.0,517.37,518.47,516.38,517.27,16619.0
2024-10-09 09:35:00,517.38,518.94,517.38,518.94,3445.0,517.38,518.94,517.38,518.94,3445.0
2024-10-09 09:40:00,520.0,520.92,519.15,519.99,10432.0,520.0,520.92,519.15,519.99,10432.0
2024-10-09 09:45:00,519.51,520.2,518.99,519.13,3070.0,519.51,520.2,518.99,519.13,3070.0
2024-10-09 09:50:00,519.48,520.09,518.15,518.84,16405.0,519.48,520.09,518.15,518.84,16405.0
2024-10-09 09:55:00,519.0,520.0,518.56,519.11,19557.0,519.0,520.0,518.56,519.11,19557.0
2024-10-09 10:00:00,518.87,521.71,518.14,521.7,7605.0,518.87,521.71,518.14,521.7,7605.0
2024-10-09 10:05:00,521.74,523.6,521.74,522.02,1923.0,521.74,523.6,521.74,522.02,1923.0
2024-10-09 10:10:00,522.62,523.33,521.53,521.86,3900.0,522.62,523.33,521.53,521.86,3900.0
2024-10-09 10:15:00,522.2,523.5,521.86,523.0,2397.0,522.2,523.5,521.86,523.0,2397.0
2024-10-09 10:20:00,522.96,523.57,522.65,523.4,1700.0,522.96,523.57,522.65,523.4,1700.0
2024-10-09 10:25:00,522.99,525.0,522.68,524.11,8158.0,522.99,525.0,522.68,524.11,8158.0
2024-10-09 10:30:00,523.02,523.33,521.52,521.52,3431.0,523.02,523.33,521.52,521.52,3431.0
2024-10-09 10:35:00,522.05,523.26,521.62,522.9,3416.0,522.05,523.26,521.62,522.9,3416.0
2024-10-09 10:40:00,523.13,524.0,522.52,522.52,11887.0,523.13,524.0,522.52,522.52,11887.0
2024-10-09 10:45:00,523.0,523.01,521.47,521.6,2624.0,523.0,523.01,521.47,521.6,2624.0
2024-10-09 10:50:00,521.59,521.95,520.12,520.28,4390.0,521.59,521.95,520.12,520.28,4390.0
2024-10-09 10:55:00,520.76,523.36,520.76,523.0,2955.0,520.76,523.36,520.76,523.0,2955.0
2024-10-09 11:00:00,523.0,524.0,522.12,522.48,3437.0,523.0,524.0,522.12,522.48,3437.0
2024-10-09 11:05:00,522.6,522.6,521.73,521.79,1518.0,522.6,522.6,521.73,521.79,1518.0
2024-10-09 11:10:00,521.84,522.21,521.83,521.83,600.0,521.84,522.21,521.83,521.83,600.0
2024-10-09 11:15:00,521.75,521.99,521.51,521.96,1002.0,521.75,521.99,521.51,521.96,1002.0
2024-10-09 11:20:00,521.85,522.22,521.44,521.85,3141.0,521.85,522.22,521.44,521.85,3141.0
2024-10-09 11:25:00,521.61,521.89,521.27,521.81,2387.0,521.61,521.89,521.27,521.81,2387.0
2024-10-09 11:30:00,521.84,522.22,521.41,521.81,2653.0,521.84,522.22,521.41,521.81,2653.0
2024-10-09 11:35:00,522.19,522.58,522.03,522.13,2043.0,522.19,522.58,522.03,522.13,2043.0
2024-10-09 11:40:00,522.69,523.0,522.53,522.82,2014.0,522.69,523.0,522.53,522.82,2014.0
2024-10-09 11:45:00,522.94,523.4,522.78,523.4,1407.0,522.94,523.4,522.78,523.4,1407.0
2024-10-09 11:50:00,523.16,524.38,523.09,524.38,2515.0,523.16,524.38,523.09,524.38,2515.0
2024-10-09 11:55:00,524.32,524.67,523.43,523.54,1608.0,524.32,524.67,523.43,523.54,1608.0
2024-10-09 12:00:00,523.41,523.74,523.06,523.48,1600.0,523.41,523.74,523.06,523.48,1600.0
2024-10-09 12:05:00,523.44,524.11,523.29,523.66,1000.0,523.44,524.11,523.29,523.66,1000.0
2024-10-09 12:10:00,524.29,524.61,523.87,524.03,2200.0,524.29,524.61,523.87,524.03,2200.0
2024-10-09 12:15:00,524.03,524.8,523.96,524.1,4333.0,524.03,524.8,523.96,524.1,4333.0
2024-10-09 12:20:00,523.98,525.0,523.97,524.96,1657.0,523.98,525.0,523.97,524.96,1657.0
2024-10-09 12:25:00,524.73,525.08,524.3,525.08,1700.0,524.73,525.08,524.3,525.08,1700.0
2024-10-09 12:30:00,525.15,525.15,524.43,524.43,1235.0,525.15,525.15,524.43,524.43,1235.0
2024-10-09 12:35:00,524.41,524.45,523.95,524.12,1648.0,524.41,524.45,523.95,524.12,1648.0
2024-10-09 12:40:00,524.3,524.8,523.97,524.8,3294.0,524.3,524.8,523.97,524.8,3294.0
2024-10-09 12:45:00,524.8,524.98,524.57,524.57,2557.0,524.8,524.98,524.57,524.57,2557.0
2024-10-09 12:50:00,524.54,524.54,523.6,523.81,4979.0,524.54,524.54,523.6,523.81,4979.0
2024-10-09 12:55:00,523.88,523.89,522.92,523.0,2350.0,523.88,523.89,522.92,523.0,2350.0
2024-10-09 13:00:00,523.32,523.32,522.79,522.79,2816.0,523.32,523.32,522.79,522.79,2816.0
2024-10-09 13:05:00,523.08,523.08,522.94,522.95,1369.0,523.08,523.08,522.94,522.95,1369.0
2024-10-09 13:10:00,523.02,523.74,522.96,523.7,3941.0,523.02,523.74,522.96,523.7,3941.0
2024-10-09 13:15:00,523.78,524.36,523.78,523.96,1917.0,523.78,524.36,523.78,523.96,1917.0
2024-10-09 13:20:00,523.96,524.09,523.72,523.9,2222.0,523.96,524.09,523.72,523.9,2222.0
2024-10-09 13:25:00,523.9,524.37,523.78,524.34,2032.0,523.9,524.37,523.78,524.34,2032.0
2024-10-09 13:30:00,524.04,524.91,523.83,524.89,2470.0,524.04,524.91,523.83,524.89,2470.0
2024-10-09 13:35:00,524.57,524.58,524.3,524.49,4437.0,524.57,524.58,524.3,524.49,4437.0
2024-10-09 13:40:00,524.45,525.13,524.17,524.96,8039.0,524.45,525.13,524.17,524.96,8039.0
2024-10-09 13:45:00,525.0,525.69,524.98,525.59,1400.0,525.0,525.69,524.98,525.59,1400.0
2024-10-09 13:50:00,525.61,525.82,524.39,525.78,4597.0,525.61,525.82,524.39,525.78,4597.0
2024-10-09 13:55:00,525.5,526.27,525.49,526.27,1424.0,525.5,526.27,525.49,526.27,1424.0
2024-10-09 14:00:00,525.92,526.25,525.67,526.05,3124.0,525.92,526.25,525.67,526.05,3124.0
2024-10-09 14:05:00,526.32,526.38,525.95,525.96,2522.0,526.32,526.38,525.95,525.96,2522.0
2024-10-09 14:10:00,525.97,526.43,525.97,526.43,1720.0,525.97,526.43,525.97,526.43,1720.0
2024-10-09 14:15:00,526.3,526.34,526.02,526.27,2185.0,526.3,526.34,526.02,526.27,2185.0
2024-10-09 14:20:00,526.18,527.4,526.17,527.09,2524.0,526.18,527.4,526.17,527.09,2524.0
2024-10-09 14:25:00,527.12,528.38,527.11,528.38,2368.0,527.12,528.38,527.11,528.38,2368.0
2024-10-09 14:30:00,528.29,528.57,527.41,527.42,3575.0,528.29,528.57,527.41,527.42,3575.0
2024-10-09 14:35:00,527.38,527.65,527.24,527.58,1802.0,527.38,527.65,527.24,527.58,1802.0
2024-10-09 14:40:00,527.4,527.84,527.3,527.84,3234.0,527.4,527.84,527.3,527.84,3234.0
2024-10-09 14:45:00,527.84,528.36,527.81,527.92,4266.0,527.84,528.36,527.81,527.92,4266.0
2024-10-09 14:50:00,527.71,527.88,527.5,527.62,1439.0,527.71,527.88,527.5,527.62,1439.0
2024-10-09 14:55:00,527.64,527.73,527.4,527.4,3620.0,527.64,527.73,527.4,527.4,3620.0
2024-10-09 15:00:00,527.3,528.3,527.09,528.3,3706.0,527.3,528.3,527.09,528.3,3706.0
2024-10-09 15:05:00,528.17,528.38,527.27,527.95,5126.0,528.17,528.38,527.27,527.95,5126.0
2024-10-09 15:10:00,527.95,528.43,527.73,528.22,2246.0,527.95,528.43,527.73,528.22,2246.0
2024-10-09 15:15:00,528.13,528.67,528.1,528.67,3584.0,528.13,528.67,528.1,528.67,3584.0
2024-10-09 15:20:00,528.65,529.23,528.64,529.0,12711.0,528.65,529.23,528.64,529.0,12711.0
2024-10-09 15:25:00,529.0,529.01,527.99,527.99,5520.0,529.0,529.01,527.99,527.99,5520.0
2024-10-09 15:30:00,528.11,529.26,528.06,529.05,4336.0,528.11,529.26,528.06,529.05,4336.0
2024-10-09 15:35:00,528.83,529.34,528.52,528.54,3790.0,528.83,529.34,528.52,528.54,3790.0
2024-10-09 15:40:00,528.75,529.13,528.68,528.95,5221.0,528.75,529.13,528.68,528.95,5221.0
2024-10-09 15:45:00,528.73,528.94,528.39,528.56,11321.0,528.73,528.94,528.39,528.56,11321.0
2024-10-09 15:50:00,528.77,530.36,528.72,529.93,15812.0,528.77,530.36,528.72,529.93,15812.0
2024-10-09 15:55:00,529.92,530.4,528.69,528.92,32020.0,529.92,530.4,528.69,528.92,32020.0
2024-10-10 09:30:00,525.41,529.8,525.33,529.8,18203.0,525.41,529.8,525.33,529.8,18203.0
2024-10-10 09:35:00,528.76,528.86,528.75,528.86,300.0,528.76,528.86,528.75,528.86,300.0
2024-10-10 09:40:00,530.26,530.46,528.46,529.36,2550.0,530.26,530.46,528.46,529.36,2550.0
2024-10-10 09:45:00,528.96,530.09,528.03,528.76,7342.0,528.96,530.09,528.03,528.76,7342.0
2024-10-10 09:50:00,529.11,529.9,528.79,529.31,7192.0,529.11,529.9,528.79,529.31,7192.0
2024-10-10 09:55:00,529.82,531.82,529.82,531.53,9529.0,529.82,531.82,529.82,531.53,9529.0
2024-10-10 10:00:00,530.12,531.0,529.75,530.1,3602.0,530.12,531.0,529.75,530.1,3602.0
2024-10-10 10:05:00,530.74,531.58,530.14,531.01,3888.0,530.74,531.58,530.14,531.01,3888.0
2024-10-10 10:10:00,530.75,533.0,530.74,532.3,5271.0,530.75,533.0,530.74,532.3,5271.0
2024-10-10 10:15:00,532.47,532.47,530.0,530.2,4323.0,532.47,532.47,530.0,530.2,4323.0
2024-10-10 10:20:00,530.2,530.45,529.53,530.39,4386.0,530.2,530.45,529.53,530.39,4386.0
2024-10-10 10:25:00,530.08,530.44,529.54,530.32,5110.0,530.08,530.44,529.54,530.32,5110.0
2024-10-10 10:30:00,530.46,530.7,529.69,529.74,3073.0,530.46,530.7,529.69,529.74,3073.0
2024-10-10 10:35:00,529.73,530.36,529.33,530.36,4453.0,529.73,530.36,529.33,530.36,4453.0
2024-10-10 10:40:00,529.99,531.37,529.95,530.7,2032.0,529.99,531.37,529.95,530.7,2032.0
2024-10-10 10:45:00,530.61,531.38,530.39,531.38,3329.0,530.61,531.38,530.39,531.38,3329.0
2024-10-10 10:50:00,531.72,531.72,531.11,531.36,4512.0,531.72,531.72,531.11,531.36,4512.0
2024-10-10 10:55:00,531.18,532.18,531.12,531.17,2709.0,531.18,532.18,531.12,531.17,2709.0
2024-10-10 11:00:00,531.46,532.5,530.91,532.5,2032.0,531.46,532.5,530.91,532.5,2032.0
2024-10-10 11:05:00,532.29,533.99,532.29,533.99,2256.0,532.29,533.99,532.29,533.99,2256.0
2024-10-10 11:10:00,533.58,533.59,533.23,533.59,1400.0,533.58,533.59,533.23,533.59,1400.0
2024-10-10 11:15:00,533.46,533.77,532.97,532.97,1449.0,533.46,533.77,532.97,532.97,1449.0
2024-10-10 11:20:00,532.97,533.2,532.9,532.9,500.0,532.97,533.2,532.9,532.9,500.0
2024-10-10 11:25:00,533.11,533.45,533.01,533.45,700.0,533.11,533.45,533.01,533.45,700.0
2024-10-10 11:30:00,533.53,534.55,533.18,534.55,3087.0,533.53,534.55,533.18,534.55,3087.0
2024-10-10 11:35:00,534.71,534.78,534.35,534.56,1500.0,534.71,534.78,534.35,534.56,1500.0
2024-10-10 11:40:00,534.69,535.19,534.68,535.19,1717.0,534.69,535.19,534.68,535.19,1717.0
2024-10-10 11:45:00,534.92,534.98,533.95,533.95,3018.0,534.92,534.98,533.95,533.95,3018.0
2024-10-10 11:50:00,533.84,534.19,533.53,533.97,2592.0,533.84,534.19,533.53,533.97,2592.0
2024-10-10 11:55:00,534.25,534.87,534.24,534.87,4004.0,534.25,534.87,534.24,534.87,4004.0
2024-10-10 12:00:00,534.65,535.53,534.64,534.81,3620.0,534.65,535.53,534.64,534.81,3620.0
2024-10-10 12:05:00,535.01,535.05,534.71,534.88,1745.0,535.01,535.05,534.71,534.88,1745.0
2024-10-10 12:10:00,535.2,535.39,534.88,535.12,2622.0,535.2,535.39,534.88,535.12,2622.0
2024-10-10 12:15:00,535.12,535.71,534.79,535.0,3587.0,535.12,535.71,534.79,535.0,3587.0
2024-10-10 12:20:00,535.27,535.32,534.64,535.0,2676.0,535.27,535.32,534.64,535.0,2676.0
2024-10-10 12:25:00,534.97,534.97,534.08,534.25,3408.0,534.97,534.97,534.08,534.25,3408.0
2024-10-10 12:30:00,533.75,533.99,533.39,533.41,2735.0,533.75,533.99,533.39,533.41,2735.0
2024-10-10 12:35:00,533.27,533.45,532.98,533.42,2718.0,533.27,533.45,532.98,533.42,2718.0
2024-10-10 12:40:00,533.42,533.43,532.76,533.0,10774.0,533.42,533.43,532.76,533.0,10774.0
2024-10-10 12:45:00,532.92,533.43,532.78,533.29,5128.0,532.92,533.43,532.78,533.29,5128.0
2024-10-10 12:50:00,533.16,533.67,533.16,533.36,1300.0,533.16,533.67,533.16,533.36,1300.0
2024-10-10 12:55:00,533.77,533.81,533.0,533.63,4660.0,533.77,533.81,533.0,533.63,4660.0
2024-10-10 13:00:00,533.46,534.23,533.45,534.23,1969.0,533.46,534.23,533.45,534.23,1969.0
2024-10-10 13:05:00,533.99,534.13,533.3,534.09,3575.0,533.99,534.13,533.3,534.09,3575.0
2024-10-10 13:10:00,534.1,534.87,533.96,534.44,3462.0,534.1,534.87,533.96,534.44,3462.0
2024-10-10 13:15:00,534.44,535.17,534.44,535.17,1600.0,534.44,535.17,534.44,535.17,1600.0
2024-10-10 13:20:00,535.17,535.77,535.01,535.38,2920.0,535.17,535.77,535.01,535.38,2920.0
2024-10-10 13:25:00,535.37,535.63,535.14,535.14,950.0,535.37,535.63,535.14,535.14,950.0
2024-10-10 13:30:00,535.44,535.94,535.44,535.75,2150.0,535.44,535.94,535.44,535.75,2150.0
2024-10-10 13:35:00,535.86,535.86,534.94,535.2,2227.0,535.86,535.86,534.94,535.2,2227.0
2024-10-10 13:40:00,534.68,535.21,534.66,534.92,1601.0,534.68,535.21,534.66,534.92,1601.0
2024-10-10 13:45:00,534.92,535.13,533.6,533.91,14156.0,534.92,535.13,533.6,533.91,14156.0
2024-10-10 13:50:00,533.6,534.01,532.78,534.01,6686.0,533.6,534.01,532.78,534.01,6686.0
2024-10-10 13:55:00,534.16,534.82,534.12,534.63,2799.0,534.16,534.82,534.12,534.63,2799.0
2024-10-10 14:00:00,534.76,534.76,534.04,534.24,4706.0,534.76,534.76,534.04,534.24,4706.0
2024-10-10 14:05:00,534.24,534.32,533.48,533.51,4863.0,534.24,534.32,533.48,533.51,4863.0
2024-10-10 14:10:00,533.77,533.9,533.44,533.44,1600.0,533.77,533.9,533.44,533.44,1600.0
2024-10-10 14:15:00,533.67,533.67,532.8,532.94,23826.0,533.67,533.67,532.8,532.94,23826.0
2024-10-10 14:20:00,532.94,533.17,532.38,532.88,19273.0,532.94,533.17,532.38,532.88,19273.0
2024-10-10 14:25:00,532.62,532.87,532.0,532.05,8977.0,532.62,532.87,532.0,532.05,8977.0
2024-10-10 14:30:00,532.23,533.58,532.23,533.58,5450.0,532.23,533.58,532.23,533.58,5450.0
2024-10-10 14:35:00,533.83,534.09,533.5,533.96,3049.0,533.83,534.09,533.5,533.96,3049.0
2024-10-10 14:40:00,533.92,534.52,533.67,534.33,6322.0,533.92,534.52,533.67,534.33,6322.0
2024-10-10 14:45:00,534.71,535.23,534.47,535.23,3773.0,534.71,535.23,534.47,535.23,3773.0
2024-10-10 14:50:00,535.23,535.72,534.78,535.72,2477.0,535.23,535.72,534.78,535.72,2477.0
2024-10-10 14:55:00,535.84,536.18,535.24,535.24,4254.0,535.84,536.18,535.24,535.24,4254.0
2024-10-10 15:00:00,535.24,535.55,534.92,535.38,6201.0,535.24,535.55,534.92,535.38,6201.0
2024-10-10 15:05:00,535.27,535.33,534.94,534.94,1781.0,535.27,535.33,534.94,534.94,1781.0
2024-10-10 15:10:00,535.3,535.94,535.06,535.76,6115.0,535.3,535.94,535.06,535.76,6115.0
2024-10-10 15:15:00,535.69,536.25,535.5,536.03,6001.0,535.69,536.25,535.5,536.03,6001.0
2024-10-10 15:20:00,536.19,536.42,535.26,535.26,6692.0,536.19,536.42,535.26,535.26,6692.0
2024-10-10 15:25:00,535.22,535.69,535.22,535.67,4751.0,535.22,535.69,535.22,535.67,4751.0
2024-10-10 15:30:00,535.52,535.52,534.82,534.91,4751.0,535.52,535.52,534.82,534.91,4751.0
2024-10-10 15:35:00,534.95,535.12,533.85,533.85,5986.0,534.95,535.12,533.85,533.85,5986.0
2024-10-10 15:40:00,533.85,534.12,533.46,534.12,7558.0,533.85,534.12,533.46,534.12,7558.0
2024-10-10 15:45:00,534.11,534.11,532.24,533.01,8454.0,534.11,534.11,532.24,533.01,8454.0
2024-10-10 15:50:00,532.87,534.01,532.39,533.68,24194.0,532.87,534.01,532.39,533.68,24194.0
2024-10-10 15:55:00,534.14,534.14,532.89,533.13,22209.0,534.14,534.14,532.89,533.13,22209.0
2024-10-11 09:30:00,531.98,534.96,530.0,534.64,28506.0,531.98,534.96,530.0,534.64,28506.0
2024-10-11 09:35:00,533.64,533.86,532.6,533.86,1360.0,533.64,533.86,532.6,533.86,1360.0
2024-10-11 09:40:00,533.09,533.6,532.5,533.33,19695.0,533.09,533.6,532.5,533.33,19695.0
2024-10-11 09:45:00,533.79,534.08,532.27,532.93,1850.0,533.79,534.08,532.27,532.93,1850.0
2024-10-11 09:50:00,532.57,532.57,530.75,530.75,2644.0,532.57,532.57,530.75,530.75,2644.0
2024-10-11 09:55:00,531.2,532.44,531.2,532.39,2769.0,531.2,532.44,531.2,532.39,2769.0
2024-10-11 10:00:00,531.65,531.94,531.09,531.29,1751.0,531.65,531.94,531.09,531.29,1751.0
2024-10-11 10:05:00,531.01,533.64,530.8,533.64,2719.0,531.01,533.64,530.8,533.64,2719.0
2024-10-11 10:10:00,533.54,534.75,533.53,533.54,2261.0,533.54,534.75,533.53,533.54,2261.0
2024-10-11 10:15:00,533.48,535.14,533.47,535.07,4518.0,533.48,535.14,533.47,535.07,4518.0
2024-10-11 10:20:00,535.39,535.41,534.75,534.98,3014.0,535.39,535.41,534.75,534.98,3014.0
2024-10-11 10:25:00,534.64,536.2,534.47,536.2,2518.0,534.64,536.2,534.47,536.2,2518.0
2024-10-11 10:30:00,535.84,536.1,534.77,535.19,4698.0,535.84,536.1,534.77,535.19,4698.0
2024-10-11 10:35:00,536.11,536.95,535.72,536.84,2827.0,536.11,536.95,535.72,536.84,2827.0
2024-10-11 10:40:00,536.9,537.0,536.0,536.12,5282.0,536.9,537.0,536.0,536.12,5282.0
2024-10-11 10:45:00,536.12,536.72,535.66,536.0,3896.0,536.12,536.72,535.66,536.0,3896.0
2024-10-11 10:50:00,535.88,536.0,535.01,536.0,2060.0,535.88,536.0,535.01,536.0,2060.0
2024-10-11 10:55:00,536.13,536.69,536.13,536.67,939.0,536.13,536.69,536.13,536.67,939.0
2024-10-11 11:00:00,536.8,537.57,536.44,537.46,7638.0,536.8,537.57,536.44,537.46,7638.0
2024-10-11 11:05:00,537.37,538.09,537.19,538.01,5236.0,537.37,538.09,537.19,538.01,5236.0
2024-10-11 11:10:00,538.49,538.56,538.15,538.39,2100.0,538.49,538.56,538.15,538.39,2100.0
2024-10-11 11:15:00,538.41,538.91,537.54,537.98,8924.0,538.41,538.91,537.54,537.98,8924.0
2024-10-11 11:20:00,537.68,538.24,537.68,538.15,700.0,537.68,538.24,537.68,538.15,700.0
2024-10-11 11:25:00,537.64,537.75,537.45,537.46,304.0,537.64,537.75,537.45,537.46,304.0
2024-10-11 11:30:00,537.62,537.9,537.62,537.72,823.0,537.62,537.9,537.62,537.72,823.0
2024-10-11 11:35:00,537.96,538.18,537.59,537.79,2024.0,537.96,538.18,537.59,537.79,2024.0
2024-10-11 11:40:00,537.99,538.71,537.57,538.19,2670.0,537.99,538.71,537.57,538.19,2670.0
2024-10-11 11:45:00,538.54,538.54,537.39,537.49,2476.0,538.54,538.54,537.39,537.49,2476.0
2024-10-11 11:50:00,537.88,537.99,537.61,537.69,500.0,537.88,537.99,537.61,537.69,500.0
2024-10-11 11:55:00,538.22,539.11,538.22,539.03,1152.0,538.22,539.11,538.22,539.03,1152.0
2024-10-11 12:00:00,538.92,538.92,538.63,538.84,915.0,538.92,538.92,538.63,538.84,915.0
2024-10-11 12:05:00,538.6,539.2,538.6,539.02,500.0,538.6,539.2,538.6,539.02,500.0
2024-10-11 12:10:00,539.02,539.1,538.81,538.81,758.0,539.02,539.1,538.81,538.81,758.0
2024-10-11 12:15:00,538.23,538.43,538.19,538.28,1047.0,538.23,538.43,538.19,538.28,1047.0
2024-10-11 12:20:00,537.96,537.96,537.57,537.74,1223.0,537.96,537.96,537.57,537.74,1223.0
2024-10-11 12:25:00,537.5,537.5,536.64,537.08,2056.0,537.5,537.5,536.64,537.08,2056.0
2024-10-11 12:30:00,536.88,537.16,536.88,537.16,255.0,536.88,537.16,536.88,537.16,255.0
2024-10-11 12:35:00,537.04,537.04,536.59,536.85,2959.0,537.04,537.04,536.59,536.85,2959.0
2024-10-11 12:40:00,536.99,537.53,536.99,537.25,904.0,536.99,537.53,536.99,537.25,904.0
2024-10-11 12:45:00,537.25,537.26,537.06,537.06,569.0,537.25,537.26,537.06,537.06,569.0
2024-10-11 12:50:00,536.98,537.84,536.98,537.42,2000.0,536.98,537.84,536.98,537.42,2000.0
2024-10-11 12:55:00,537.42,538.0,537.39,538.0,29965.0,537.42,538.0,537.39,538.0,29965.0
2024-10-11 13:00:00,537.99,537.99,536.95,537.16,4546.0,537.99,537.99,536.95,537.16,4546.0
2024-10-11 13:05:00,537.01,537.42,536.87,537.28,1070.0,537.01,537.42,536.87,537.28,1070.0
2024-10-11 13:10:00,537.33,537.33,537.11,537.15,1555.0,537.33,537.33,537.11,537.15,1555.0
2024-10-11 13:15:00,537.32,537.32,537.17,537.23,400.0,537.32,537.32,537.17,537.23,400.0
2024-10-11 13:20:00,537.5,538.17,537.29,538.17,2813.0,537.5,538.17,537.29,538.17,2813.0
2024-10-11 13:25:00,538.37,538.43,538.36,538.41,1063.0,538.37,538.43,538.36,538.41,1063.0
2024-10-11 13:30:00,538.67,538.67,538.54,538.54,300.0,538.67,538.67,538.54,538.54,300.0
2024-10-11 13:35:00,538.33,538.43,538.15,538.37,1022.0,538.33,538.43,538.15,538.37,1022.0
2024-10-11 13:40:00,538.55,538.68,538.17,538.67,2843.0,538.55,538.68,538.17,538.67,2843.0
2024-10-11 13:45:00,538.55,538.8,538.54,538.8,1848.0,538.55,538.8,538.54,538.8,1848.0
2024-10-11 13:50:00,538.78,538.78,538.47,538.48,338.0,538.78,538.78,538.47,538.48,338.0
2024-10-11 13:55:00,538.69,539.35,538.5,539.35,7072.0,538.69,539.35,538.5,539.35,7072.0
2024-10-11 14:00:00,538.85,539.35,538.85,539.35,433.0,538.85,539.35,538.85,539.35,433.0
2024-10-11 14:05:00,539.33,539.56,539.19,539.56,867.0,539.33,539.56,539.19,539.56,867.0
2024-10-11 14:10:00,539.58,539.98,539.49,539.74,1339.0,539.58,539.98,539.49,539.74,1339.0
2024-10-11 14:15:00,539.73,540.33,539.55,540.33,3295.0,539.73,540.33,539.55,540.33,3295.0
2024-10-11 14:20:00,540.24,540.37,539.87,539.87,1970.0,540.24,540.37,539.87,539.87,1970.0
2024-10-11 14:25:00,539.63,539.94,539.59,539.59,3321.0,539.63,539.94,539.59,539.59,3321.0
2024-10-11 14:30:00,539.67,540.02,539.6,539.81,3045.0,539.67,540.02,539.6,539.81,3045.0
2024-10-11 14:35:00,539.98,540.38,539.41,540.27,4638.0,539.98,540.38,539.41,540.27,4638.0
2024-10-11 14:40:00,540.18,540.49,540.18,540.33,1000.0,540.18,540.49,540.18,540.33,1000.0
2024-10-11 14:45:00,540.3,540.51,540.29,540.38,500.0,540.3,540.51,540.29,540.38,500.0
2024-10-11 14:50:00,540.44,540.47,540.14,540.32,5716.0,540.44,540.47,540.14,540.32,5716.0
2024-10-11 14:55:00,540.13,540.63,539.9,540.57,2361.0,540.13,540.63,539.9,540.57,2361.0
2024-10-11 15:00:00,540.19,540.78,540.18,540.78,1200.0,540.19,540.78,540.18,540.78,1200.0
2024-10-11 15:05:00,540.29,541.16,540.29,540.92,1374.0,540.29,541.16,540.29,540.92,1374.0
2024-10-11 15:10:00,541.09,541.11,540.85,540.97,600.0,541.09,541.11,540.85,540.97,600.0
2024-10-11 15:15:00,541.18,541.23,539.76,539.76,2089.0,541.18,541.23,539.76,539.76,2089.0
2024-10-11 15:20:00,539.74,539.9,539.53,539.67,1776.0,539.74,539.9,539.53,539.67,1776.0
2024-10-11 15:25:00,539.65,540.17,539.65,540.01,3000.0,539.65,540.17,539.65,540.01,3000.0
2024-10-11 15:30:00,539.63,540.02,539.5,539.77,4850.0,539.63,540.02,539.5,539.77,4850.0
2024-10-11 15:35:00,539.94,540.0,538.74,539.21,7169.0,539.94,540.0,538.74,539.21,7169.0
2024-10-11 15:40:00,539.14,539.53,539.0,539.18,5260.0,539.14,539.53,539.0,539.18,5260.0
2024-10-11 15:45:00,539.41,539.92,539.09,539.75,7670.0,539.41,539.92,539.09,539.75,7670.0
2024-10-11 15:50:00,539.75,540.85,539.62,540.71,11332.0,539.75,540.85,539.62,540.71,11332.0
2024-10-11 15:55:00,540.48,540.64,539.76,539.86,25611.0,540.48,540.64,539.76,539.86,25611.0
2024-10-14 09:30:00,544.31,546.41,541.64,546.41,45792.0,544.31,546.41,541.64,546.41,45792.0
2024-10-14 09:35:00,545.25,545.31,544.78,545.31,400.0,545.25,545.31,544.78,545.31,400.0
2024-10-14 09:40:00,545.37,545.7,544.9,545.3,2026.0,545.37,545.7,544.9,545.3,2026.0
2024-10-14 09:45:00,545.98,547.13,545.81,547.01,2574.0,545.98,547.13,545.81,547.01,2574.0
2024-10-14 09:50:00,546.88,547.11,545.66,546.0,6874.0,546.88,547.11,545.66,546.0,6874.0
2024-10-14 09:55:00,546.5,546.67,545.17,546.25,3109.0,546.5,546.67,545.17,546.25,3109.0
2024-10-14 10:00:00,546.27,546.59,545.45,545.45,8178.0,546.27,546.59,545.45,545.45,8178.0
2024-10-14 10:05:00,545.61,545.91,544.66,544.67,7863.0,545.61,545.91,544.66,544.67,7863.0
2024-10-14 10:10:00,544.35,545.11,542.87,543.38,7878.0,544.35,545.11,542.87,543.38,7878.0
2024-10-14 10:15:00,542.82,544.0,542.53,544.0,4234.0,542.82,544.0,542.53,544.0,4234.0
2024-10-14 10:20:00,544.06,544.06,543.29,544.06,1620.0,544.06,544.06,543.29,544.06,1620.0
2024-10-14 10:25:00,543.62,546.58,543.62,545.09,18617.0,543.62,546.58,543.62,545.09,18617.0
2024-10-14 10:30:00,544.98,545.86,544.76,545.86,5457.0,544.98,545.86,544.76,545.86,5457.0
2024-10-14 10:35:00,545.54,545.9,545.32,545.32,2767.0,545.54,545.9,545.32,545.32,2767.0
2024-10-14 10:40:00,545.43,545.99,545.0,545.25,2489.0,545.43,545.99,545.0,545.25,2489.0
2024-10-14 10:45:00,545.07,545.78,544.72,544.8,2117.0,545.07,545.78,544.72,544.8,2117.0
2024-10-14 10:50:00,544.97,545.34,544.6,545.0,4200.0,544.97,545.34,544.6,545.0,4200.0
2024-10-14 10:55:00,545.77,545.77,544.02,544.68,10100.0,545.77,545.77,544.02,544.68,10100.0
2024-10-14 11:00:00,544.01,544.34,543.13,543.58,8612.0,544.01,544.34,543.13,543.58,8612.0
2024-10-14 11:05:00,543.58,543.91,543.51,543.51,1083.0,543.58,543.91,543.51,543.51,1083.0
2024-10-14 11:10:00,544.09,544.69,544.09,544.37,1869.0,544.09,544.69,544.09,544.37,1869.0
2024-10-14 11:15:00,544.68,544.73,544.08,544.21,1100.0,544.68,544.73,544.08,544.21,1100.0
2024-10-14 11:20:00,544.37,544.5,544.11,544.22,1956.0,544.37,544.5,544.11,544.22,1956.0
2024-10-14 11:25:00,544.22,544.4,543.71,543.98,8985.0,544.22,544.4,543.71,543.98,8985.0
2024-10-14 11:30:00,543.82,543.82,543.45,543.68,8863.0,543.82,543.82,543.45,543.68,8863.0
2024-10-14 11:35:00,543.71,543.85,543.36,543.51,4685.0,543.71,543.85,543.36,543.51,4685.0
2024-10-14 11:40:00,543.5,543.57,543.29,543.57,1650.0,543.5,543.57,543.29,543.57,1650.0
2024-10-14 11:45:00,543.56,544.17,543.56,543.99,9275.0,543.56,544.17,543.56,543.99,9275.0
2024-10-14 11:50:00,544.28,545.13,544.28,545.13,2000.0,544.28,545.13,544.28,545.13,2000.0
2024-10-14 11:55:00,545.25,545.33,545.2,545.33,400.0,545.25,545.33,545.2,545.33,400.0
2024-10-14 12:00:00,545.24,545.78,545.22,545.72,1719.0,545.24,545.78,545.22,545.72,1719.0
2024-10-14 12:05:00,545.91,545.91,545.63,545.63,605.0,545.91,545.91,545.63,545.63,605.0
2024-10-14 12:10:00,545.51,545.74,545.51,545.74,1747.0,545.51,545.74,545.51,545.74,1747.0
2024-10-14 12:15:00,545.62,545.62,545.61,545.62,463.0,545.62,545.62,545.61,545.62,463.0
2024-10-14 12:20:00,545.8,546.17,545.7,546.17,1111.0,545.8,546.17,545.7,546.17,1111.0
2024-10-14 12:25:00,546.22,546.37,546.22,546.33,700.0,546.22,546.37,546.22,546.33,700.0
2024-10-14 12:30:00,546.14,546.31,546.09,546.11,1118.0,546.14,546.31,546.09,546.11,1118.0
2024-10-14 12:35:00,546.26,546.26,545.86,545.86,1950.0,546.26,546.26,545.86,545.86,1950.0
2024-10-14 12:40:00,545.86,545.86,545.11,545.45,2870.0,545.86,545.86,545.11,545.45,2870.0
2024-10-14 12:45:00,545.11,545.11,545.05,545.05,546.0,545.11,545.11,545.05,545.05,546.0
2024-10-14 12:50:00,545.01,545.22,544.95,544.95,1723.0,545.01,545.22,544.95,544.95,1723.0
2024-10-14 12:55:00,544.77,544.9,544.72,544.9,600.0,544.77,544.9,544.72,544.9,600.0
2024-10-14 13:00:00,544.85,545.89,544.83,545.89,1703.0,544.85,545.89,544.83,545.89,1703.0
2024-10-14 13:05:00,546.01,546.37,545.93,545.93,1915.0,546.01,546.37,545.93,545.93,1915.0
2024-10-14 13:10:00,545.93,546.19,545.68,545.94,2756.0,545.93,546.19,545.68,545.94,2756.0
2024-10-14 13:15:00,546.39,546.45,546.19,546.19,543.0,546.39,546.45,546.19,546.19,543.0
2024-10-14 13:20:00,546.19,546.7,546.18,546.7,1781.0,546.19,546.7,546.18,546.7,1781.0
2024-10-14 13:25:00,546.55,546.78,546.14,546.15,1371.0,546.55,546.78,546.14,546.15,1371.0
2024-10-14 13:30:00,545.94,546.03,545.71,545.75,3630.0,545.94,546.03,545.71,545.75,3630.0
2024-10-14 13:35:00,546.01,546.01,545.7,545.92,1512.0,546.01,546.01,545.7,545.92,1512.0
2024-10-14 13:40:00,545.89,546.09,545.57,545.58,1900.0,545.89,546.09,545.57,545.58,1900.0
2024-10-14 13:45:00,545.65,545.78,545.24,545.24,1805.0,545.65,545.78,545.24,545.24,1805.0
2024-10-14 13:50:00,545.35,545.82,545.12,545.82,1648.0,545.35,545.82,545.12,545.82,1648.0
2024-10-14 13:55:00,545.53,545.7,545.5,545.5,1482.0,545.53,545.7,545.5,545.5,1482.0
2024-10-14 14:00:00,545.46,545.46,545.22,545.38,1516.0,545.46,545.46,545.22,545.38,1516.0
2024-10-14 14:05:00,545.38,545.92,545.37,545.51,2700.0,545.38,545.92,545.37,545.51,2700.0
2024-10-14 14:10:00,545.54,545.88,545.29,545.88,1357.0,545.54,545.88,545.29,545.88,1357.0
2024-10-14 14:15:00,545.84,546.01,545.67,545.97,2104.0,545.84,546.01,545.67,545.97,2104.0
2024-10-14 14:20:00,546.12,546.12,545.71,545.77,1086.0,546.12,546.12,545.71,545.77,1086.0
2024-10-14 14:25:00,545.73,545.88,545.7,545.88,1979.0,545.73,545.88,545.7,545.88,1979.0
2024-10-14 14:30:00,545.73,545.75,545.46,545.47,1785.0,545.73,545.75,545.46,545.47,1785.0
2024-10-14 14:35:00,545.21,545.69,545.21,545.57,2521.0,545.21,545.69,545.21,545.57,2521.0
2024-10-14 14:40:00,545.57,545.62,545.36,545.37,900.0,545.57,545.62,545.36,545.37,900.0
2024-10-14 14:45:00,545.35,545.35,545.33,545.35,791.0,545.35,545.35,545.33,545.35,791.0
2024-10-14 14:50:00,545.34,545.97,545.34,545.97,3304.0,545.34,545.97,545.34,545.97,3304.0
2024-10-14 14:55:00,545.92,545.92,545.66,545.69,4516.0,545.92,545.92,545.66,545.69,4516.0
2024-10-14 15:00:00,545.71,545.88,545.55,545.75,5388.0,545.71,545.88,545.55,545.75,5388.0
2024-10-14 15:05:00,545.75,546.49,545.7,546.49,2748.0,545.75,546.49,545.7,546.49,2748.0
2024-10-14 15:10:00,546.48,546.48,546.01,546.01,2446.0,546.48,546.48,546.01,546.01,2446.0
2024-10-14 15:15:00,546.22,546.41,545.7,545.7,1899.0,546.22,546.41,545.7,545.7,1899.0
2024-10-14 15:20:00,545.6,545.6,545.23,545.23,1100.0,545.6,545.6,545.23,545.23,1100.0
2024-10-14 15:25:00,545.15,546.0,545.15,545.98,4301.0,545.15,546.0,545.15,545.98,4301.0
2024-10-14 15:30:00,545.89,545.9,545.79,545.8,1230.0,545.89,545.9,545.79,545.8,1230.0
2024-10-14 15:35:00,545.81,546.45,545.59,545.83,11083.0,545.81,546.45,545.59,545.83,11083.0
2024-10-14 15:40:00,545.8,546.47,545.51,545.83,29585.0,545.8,546.47,545.51,545.83,29585.0
2024-10-14 15:45:00,545.68,546.65,545.67,546.3,6530.0,545.68,546.65,545.67,546.3,6530.0
2024-10-14 15:50:00,546.3,546.3,544.4,544.67,8746.0,546.3,546.3,544.4,544.67,8746.0
2024-10-14 15:55:00,544.51,546.05,544.51,545.69,24620.0,544.51,546.05,544.51,545.69,24620.0
2024-10-15 09:30:00,548.3,549.0,546.0,548.59,15208.0,548.3,549.0,546.0,548.59,15208.0
2024-10-15 09:35:00,548.6,549.29,547.25,547.25,3249.0,548.6,549.29,547.25,547.25,3249.0
2024-10-15 09:40:00,546.86,547.64,546.86,547.06,530.0,546.86,547.64,546.86,547.06,530.0
2024-10-15 09:45:00,547.0,547.59,545.94,546.49,7585.0,547.0,547.59,545.94,546.49,7585.0
2024-10-15 09:50:00,545.95,547.44,545.94,547.44,4833.0,545.95,547.44,545.94,547.44,4833.0
2024-10-15 09:55:00,547.72,550.59,547.72,549.23,12343.0,547.72,550.59,547.72,549.23,12343.0
2024-10-15 10:00:00,549.33,550.07,547.83,547.83,3240.0,549.33,550.07,547.83,547.83,3240.0
2024-10-15 10:05:00,547.83,548.43,547.29,547.42,2097.0,547.83,548.43,547.29,547.42,2097.0
2024-10-15 10:10:00,547.42,547.44,546.26,546.26,3800.0,547.42,547.44,546.26,546.26,3800.0
2024-10-15 10:15:00,546.0,546.7,545.77,546.12,4987.0,546.0,546.7,545.77,546.12,4987.0
2024-10-15 10:20:00,545.53,546.22,543.01,543.28,13398.0,545.53,546.22,543.01,543.28,13398.0
2024-10-15 10:25:00,543.65,543.99,541.48,542.08,5056.0,543.65,543.99,541.48,542.08,5056.0
2024-10-15 10:30:00,541.89,541.91,538.5,539.92,15394.0,541.89,541.91,538.5,539.92,15394.0
2024-10-15 10:35:00,540.03,540.31,534.33,534.98,16911.0,540.03,540.31,534.33,534.98,16911.0
2024-10-15 10:40:00,533.3,533.75,531.37,532.51,26900.0,533.3,533.75,531.37,532.51,26900.0
2024-10-15 10:45:00,532.13,533.25,531.05,532.45,8105.0,532.13,533.25,531.05,532.45,8105.0
2024-10-15 10:50:00,533.28,535.09,532.71,534.09,12060.0,533.28,535.09,532.71,534.09,12060.0
2024-10-15 10:55:00,534.0,535.33,532.49,532.64,8346.0,534.0,535.33,532.49,532.64,8346.0
2024-10-15 11:00:00,532.64,534.38,532.32,533.01,7227.0,532.64,534.38,532.32,533.01,7227.0
2024-10-15 11:05:00,533.01,533.42,531.81,532.59,16928.0,533.01,533.42,531.81,532.59,16928.0
2024-10-15 11:10:00,532.0,534.5,531.56,534.43,10903.0,532.0,534.5,531.56,534.43,10903.0
2024-10-15 11:15:00,534.5,536.11,534.5,534.76,4027.0,534.5,536.11,534.5,534.76,4027.0
2024-10-15 11:20:00,534.53,536.01,534.0,535.24,9328.0,534.53,536.01,534.0,535.24,9328.0
2024-10-15 11:25:00,534.68,535.09,534.13,535.09,8805.0,534.68,535.09,534.13,535.09,8805.0
2024-10-15 11:30:00,534.93,535.65,534.92,535.39,1100.0,534.93,535.65,534.92,535.39,1100.0
2024-10-15 11:35:00,535.45,535.84,534.76,535.61,8407.0,535.45,535.84,534.76,535.61,8407.0
2024-10-15 11:40:00,534.88,535.5,534.8,535.0,5898.0,534.88,535.5,534.8,535.0,5898.0
2024-10-15 11:45:00,535.0,535.01,533.99,534.09,6745.0,535.0,535.01,533.99,534.09,6745.0
2024-10-15 11:50:00,534.09,534.99,533.63,533.81,2935.0,534.09,534.99,533.63,533.81,2935.0
2024-10-15 11:55:00,533.81,534.73,533.78,534.45,2851.0,533.81,534.73,533.78,534.45,2851.0
2024-10-15 12:00:00,534.75,535.01,534.06,534.06,4097.0,534.75,535.01,534.06,534.06,4097.0
2024-10-15 12:05:00,534.44,536.23,534.08,536.23,1435.0,534.44,536.23,534.08,536.23,1435.0
2024-10-15 12:10:00,536.32,536.59,535.13,536.23,79908.0,536.32,536.59,535.13,536.23,79908.0
2024-10-15 12:15:00,535.89,536.33,534.38,534.87,25048.0,535.89,536.33,534.38,534.87,25048.0
2024-10-15 12:20:00,534.87,534.87,533.62,533.66,5476.0,534.87,534.87,533.62,533.66,5476.0
2024-10-15 12:25:00,533.72,533.77,530.35,530.55,7788.0,533.72,533.77,530.35,530.55,7788.0
2024-10-15 12:30:00,530.65,531.33,530.5,531.33,3125.0,530.65,531.33,530.5,531.33,3125.0
2024-10-15 12:35:00,531.35,531.35,530.0,530.0,2268.0,531.35,531.35,530.0,530.0,2268.0
2024-10-15 12:40:00,530.15,530.84,529.23,530.84,5291.0,530.15,530.84,529.23,530.84,5291.0
2024-10-15 12:45:00,530.84,530.94,529.84,529.98,2390.0,530.84,530.94,529.84,529.98,2390.0
2024-10-15 12:50:00,529.97,529.98,528.74,528.74,3294.0,529.97,529.98,528.74,528.74,3294.0
2024-10-15 12:55:00,528.87,529.5,528.75,529.08,3721.0,528.87,529.5,528.75,529.08,3721.0
2024-10-15 13:00:00,528.34,528.78,527.93,528.05,2739.0,528.34,528.78,527.93,528.05,2739.0
2024-10-15 13:05:00,528.52,528.53,527.67,527.68,2208.0,528.52,528.53,527.67,527.68,2208.0
2024-10-15 13:10:00,527.26,527.84,526.8,527.47,2158.0,527.26,527.84,526.8,527.47,2158.0
2024-10-15 13:15:00,527.74,528.0,526.56,526.59,2045.0,527.74,528.0,526.56,526.59,2045.0
2024-10-15 13:20:00,527.69,528.12,527.0,527.06,3911.0,527.69,528.12,527.0,527.06,3911.0
2024-10-15 13:25:00,527.14,527.65,526.66,527.27,1559.0,527.14,527.65,526.66,527.27,1559.0
2024-10-15 13:30:00,527.96,528.22,527.02,527.02,7825.0,527.96,528.22,527.02,527.02,7825.0
2024-10-15 13:35:00,526.61,528.13,526.61,528.04,2181.0,526.61,528.13,526.61,528.04,2181.0
2024-10-15 13:40:00,528.09,528.46,527.49,527.9,3036.0,528.09,528.46,527.49,527.9,3036.0
2024-10-15 13:45:00,527.96,528.26,527.19,527.85,3406.0,527.96,528.26,527.19,527.85,3406.0
2024-10-15 13:50:00,527.64,527.64,526.82,527.51,2877.0,527.64,527.64,526.82,527.51,2877.0
2024-10-15 13:55:00,526.7,527.3,526.5,526.97,1417.0,526.7,527.3,526.5,526.97,1417.0
2024-10-15 14:00:00,526.55,528.53,526.55,528.53,881.0,526.55,528.53,526.55,528.53,881.0
2024-10-15 14:05:00,528.26,528.35,527.71,527.74,3701.0,528.26,528.35,527.71,527.74,3701.0
2024-10-15 14:10:00,527.1,527.11,526.62,526.79,814.0,527.1,527.11,526.62,526.79,814.0
2024-10-15 14:15:00,526.5,527.45,526.5,527.45,700.0,526.5,527.45,526.5,527.45,700.0
2024-10-15 14:20:00,527.5,527.75,526.91,526.91,5749.0,527.5,527.75,526.91,526.91,5749.0
2024-10-15 14:25:00,526.91,527.4,525.89,526.2,4339.0,526.91,527.4,525.89,526.2,4339.0
2024-10-15 14:30:00,526.2,526.2,525.64,525.64,1786.0,526.2,526.2,525.64,525.64,1786.0
2024-10-15 14:35:00,525.33,525.6,524.54,525.0,5091.0,525.33,525.6,524.54,525.0,5091.0
2024-10-15 14:40:00,524.99,525.18,524.62,525.0,5370.0,524.99,525.18,524.62,525.0,5370.0
2024-10-15 14:45:00,525.24,525.25,524.5,524.55,1445.0,525.24,525.25,524.5,524.55,1445.0
2024-10-15 14:50:00,524.7,524.7,523.99,524.2,4579.0,524.7,524.7,523.99,524.2,4579.0
2024-10-15 14:55:00,523.93,523.93,522.41,522.56,5795.0,523.93,523.93,522.41,522.56,5795.0
2024-10-15 15:00:00,522.8,522.97,521.71,521.87,2681.0,522.8,522.97,521.71,521.87,2681.0
2024-10-15 15:05:00,521.9,521.91,519.93,520.55,12048.0,521.9,521.91,519.93,520.55,12048.0
2024-10-15 15:10:00,520.69,521.16,520.06,520.68,6104.0,520.69,521.16,520.06,520.68,6104.0
2024-10-15 15:15:00,520.56,520.62,519.76,520.3,5533.0,520.56,520.62,519.76,520.3,5533.0
2024-10-15 15:20:00,520.54,521.11,520.38,520.79,3068.0,520.54,521.11,520.38,520.79,3068.0
2024-10-15 15:25:00,520.8,521.21,520.04,520.77,7812.0,520.8,521.21,520.04,520.77,7812.0
2024-10-15 15:30:00,520.49,520.76,519.15,519.15,4805.0,520.49,520.76,519.15,519.15,4805.0
2024-10-15 15:35:00,519.11,519.77,518.32,519.44,6887.0,519.11,519.77,518.32,519.44,6887.0
2024-10-15 15:40:00,519.71,519.71,518.54,518.86,15661.0,519.71,519.71,518.54,518.86,15661.0
2024-10-15 15:45:00,518.9,519.51,518.23,518.32,29615.0,518.9,519.51,518.23,518.32,29615.0
2024-10-15 15:50:00,518.51,518.52,516.03,516.72,55582.0,518.51,518.52,516.03,516.72,55582.0
2024-10-15 15:55:00,516.4,518.08,515.69,517.71,52493.0,516.4,518.08,515.69,517.71,52493.0
2024-10-16 09:30:00,516.74,516.74,508.34,509.73,23965.0,516.74,516.74,508.34,509.73,23965.0
2024-10-16 09:35:00,507.77,508.1,503.52,503.52,19778.0,507.77,508.1,503.52,503.52,19778.0
2024-10-16 09:40:00,503.52,505.2,501.0,501.0,19803.0,503.52,505.2,501.0,501.0,19803.0
2024-10-16 09:45:00,501.7,504.78,501.59,503.61,12721.0,501.7,504.78,501.59,503.61,12721.0
2024-10-16 09:50:00,504.0,507.48,503.77,507.18,3701.0,504.0,507.48,503.77,507.18,3701.0
2024-10-16 09:55:00,508.01,508.95,506.67,507.89,7574.0,508.01,508.95,506.67,507.89,7574.0
2024-10-16 10:00:00,507.39,508.7,505.82,508.12,15920.0,507.39,508.7,505.82,508.12,15920.0
2024-10-16 10:05:00,507.5,507.57,505.74,507.49,10528.0,507.5,507.57,505.74,507.49,10528.0
2024-10-16 10:10:00,507.49,507.49,506.64,506.74,1834.0,507.49,507.49,506.64,506.74,1834.0
2024-10-16 10:15:00,506.65,507.2,505.41,506.41,4301.0,506.65,507.2,505.41,506.41,4301.0
2024-10-16 10:20:00,506.36,507.43,505.85,507.29,7568.0,506.36,507.43,505.85,507.29,7568.0
2024-10-16 10:25:00,507.67,509.35,507.61,508.44,14149.0,507.67,509.35,507.61,508.44,14149.0
2024-10-16 10:30:00,508.44,509.04,507.8,507.8,7579.0,508.44,509.04,507.8,507.8,7579.0
2024-10-16 10:35:00,507.77,507.88,506.54,506.58,3797.0,507.77,507.88,506.54,506.58,3797.0
2024-10-16 10:40:00,505.97,506.14,505.55,505.69,3455.0,505.97,506.14,505.55,505.69,3455.0
2024-10-16 10:45:00,505.84,506.96,505.83,506.96,2946.0,505.84,506.96,505.83,506.96,2946.0
2024-10-16 10:50:00,506.96,508.39,506.95,507.02,6610.0,506.96,508.39,506.95,507.02,6610.0
2024-10-16 10:55:00,507.02,507.02,505.7,506.22,7140.0,507.02,507.02,505.7,506.22,7140.0
2024-10-16 11:00:00,506.33,506.34,505.1,505.35,6364.0,506.33,506.34,505.1,505.35,6364.0
2024-10-16 11:05:00,505.33,505.33,503.0,503.91,12124.0,505.33,505.33,503.0,503.91,12124.0
2024-10-16 11:10:00,503.63,504.02,503.5,503.8,54583.0,503.63,504.02,503.5,503.8,54583.0
2024-10-16 11:15:00,504.0,505.83,503.52,504.04,85667.0,504.0,505.83,503.52,504.04,85667.0
2024-10-16 11:20:00,504.83,505.44,504.3,504.92,2438.0,504.83,505.44,504.3,504.92,2438.0
2024-10-16 11:25:00,505.25,505.25,504.63,505.0,37139.0,505.25,505.25,504.63,505.0,37139.0
2024-10-16 11:30:00,505.0,505.25,503.19,505.25,75289.0,505.0,505.25,503.19,505.25,75289.0
2024-10-16 11:35:00,505.18,505.47,503.68,503.7,28542.0,505.18,505.47,503.68,503.7,28542.0
2024-10-16 11:40:00,503.7,504.25,501.91,501.94,66627.0,503.7,504.25,501.91,501.94,66627.0
2024-10-16 11:45:00,502.0,502.0,500.27,500.82,1880.0,502.0,502.0,500.27,500.82,1880.0
2024-10-16 11:50:00,500.66,501.67,499.09,499.09,9451.0,500.66,501.67,499.09,499.09,9451.0
2024-10-16 11:55:00,499.65,500.12,497.72,498.38,16242.0,499.65,500.12,497.72,498.38,16242.0
2024-10-16 12:00:00,497.33,499.08,497.33,499.05,18154.0,497.33,499.08,497.33,499.05,18154.0
2024-10-16 12:05:00,498.56,499.25,498.1,498.98,7432.0,498.56,499.25,498.1,498.98,7432.0
2024-10-16 12:10:00,499.23,499.23,496.37,496.77,15525.0,499.23,499.23,496.37,496.77,15525.0
2024-10-16 12:15:00,497.27,497.75,495.5,497.75,25073.0,497.27,497.75,495.5,497.75,25073.0
2024-10-16 12:20:00,497.81,499.13,497.72,498.8,2363.0,497.81,499.13,497.72,498.8,2363.0
2024-10-16 12:25:00,499.12,499.15,497.47,498.5,2349.0,499.12,499.15,497.47,498.5,2349.0
2024-10-16 12:30:00,498.99,499.28,498.24,498.28,3440.0,498.99,499.28,498.24,498.28,3440.0
2024-10-16 12:35:00,498.29,498.97,497.78,498.73,3958.0,498.29,498.97,497.78,498.73,3958.0
2024-10-16 12:40:00,498.57,499.13,498.33,498.66,2768.0,498.57,499.13,498.33,498.66,2768.0
2024-10-16 12:45:00,498.28,498.28,497.54,497.65,3698.0,498.28,498.28,497.54,497.65,3698.0
2024-10-16 12:50:00,498.1,499.52,497.96,499.25,15205.0,498.1,499.52,497.96,499.25,15205.0
2024-10-16 12:55:00,499.45,499.87,499.32,499.7,9155.0,499.45,499.87,499.32,499.7,9155.0
2024-10-16 13:00:00,499.84,500.8,498.91,500.8,23137.0,499.84,500.8,498.91,500.8,23137.0
2024-10-16 13:05:00,500.8,501.05,500.03,500.08,1686.0,500.8,501.05,500.03,500.08,1686.0
2024-10-16 13:10:00,499.74,499.93,498.17,498.17,2052.0,499.74,499.93,498.17,498.17,2052.0
2024-10-16 13:15:00,498.0,498.99,497.6,497.7,2767.0,498.0,498.99,497.6,497.7,2767.0
2024-10-16 13:20:00,497.59,497.89,497.49,497.57,875.0,497.59,497.89,497.49,497.57,875.0
2024-10-16 13:25:00,497.62,497.94,497.21,497.56,5354.0,497.62,497.94,497.21,497.56,5354.0
2024-10-16 13:30:00,497.56,500.21,497.56,499.8,4163.0,497.56,500.21,497.56,499.8,4163.0
2024-10-16 13:35:00,500.53,500.94,500.35,500.68,3028.0,500.53,500.94,500.35,500.68,3028.0
2024-10-16 13:40:00,501.0,501.25,500.64,501.18,1300.0,501.0,501.25,500.64,501.18,1300.0
2024-10-16 13:45:00,501.31,501.33,500.77,501.15,2152.0,501.31,501.33,500.77,501.15,2152.0
2024-10-16 13:50:00,501.16,501.52,501.0,501.35,2601.0,501.16,501.52,501.0,501.35,2601.0
2024-10-16 13:55:00,501.28,501.29,500.66,500.99,6627.0,501.28,501.29,500.66,500.99,6627.0
2024-10-16 14:00:00,500.95,501.05,500.33,500.81,4601.0,500.95,501.05,500.33,500.81,4601.0
2024-10-16 14:05:00,500.99,501.0,499.78,500.53,3118.0,500.99,501.0,499.78,500.53,3118.0
2024-10-16 14:10:00,500.62,501.03,499.99,500.24,11091.0,500.62,501.03,499.99,500.24,11091.0
2024-10-16 14:15:00,500.25,501.61,500.02,501.37,4327.0,500.25,501.61,500.02,501.37,4327.0
2024-10-16 14:20:00,501.5,502.57,501.48,502.57,6305.0,501.5,502.57,501.48,502.57,6305.0
2024-10-16 14:25:00,502.86,502.9,502.44,502.71,2410.0,502.86,502.9,502.44,502.71,2410.0
2024-10-16 14:30:00,502.79,502.99,501.57,501.75,9151.0,502.79,502.99,501.57,501.75,9151.0
2024-10-16 14:35:00,501.65,501.76,501.35,501.38,3018.0,501.65,501.76,501.35,501.38,3018.0
2024-10-16 14:40:00,501.6,501.65,501.22,501.34,3616.0,501.6,501.65,501.22,501.34,3616.0
2024-10-16 14:45:00,501.34,502.03,501.06,502.02,10141.0,501.34,502.03,501.06,502.02,10141.0
2024-10-16 14:50:00,502.72,503.1,502.32,502.4,6005.0,502.72,503.1,502.32,502.4,6005.0
2024-10-16 14:55:00,502.03,502.36,500.98,500.98,4797.0,502.03,502.36,500.98,500.98,4797.0
2024-10-16 15:00:00,501.08,501.35,500.75,500.76,1898.0,501.08,501.35,500.75,500.76,1898.0
2024-10-16 15:05:00,500.75,500.97,500.61,500.61,4071.0,500.75,500.97,500.61,500.61,4071.0
2024-10-16 15:10:00,500.78,500.92,500.5,500.69,2924.0,500.78,500.92,500.5,500.69,2924.0
2024-10-16 15:15:00,500.47,500.74,500.2,500.2,4674.0,500.47,500.74,500.2,500.2,4674.0
2024-10-16 15:20:00,500.43,500.59,499.9,500.03,3772.0,500.43,500.59,499.9,500.03,3772.0
2024-10-16 15:25:00,500.02,500.99,500.01,500.16,6773.0,500.02,500.99,500.01,500.16,6773.0
2024-10-16 15:30:00,500.13,501.11,499.8,500.66,7657.0,500.13,501.11,499.8,500.66,7657.0
2024-10-16 15:35:00,500.68,501.94,500.44,501.45,5725.0,500.68,501.94,500.44,501.45,5725.0
2024-10-16 15:40:00,501.5,501.7,500.73,500.78,5509.0,501.5,501.7,500.73,500.78,5509.0
2024-10-16 15:45:00,501.22,502.02,500.73,501.44,6937.0,501.22,502.02,500.73,501.44,6937.0
2024-10-16 15:50:00,501.94,503.0,501.62,502.56,17648.0,501.94,503.0,501.62,502.56,17648.0
2024-10-16 15:55:00,502.38,502.7,500.94,501.17,39648.0,502.38,502.7,500.94,501.17,39648.0
2024-10-17 09:30:00,511.24,514.72,510.39,511.35,23469.0,511.24,514.72,510.39,511.35,23469.0
2024-10-17 09:35:00,510.39,511.14,507.31,510.27,6974.0,510.39,511.14,507.31,510.27,6974.0
2024-10-17 09:40:00,509.93,510.49,507.51,507.51,6301.0,509.93,510.49,507.51,507.51,6301.0
2024-10-17 09:45:00,507.91,508.71,506.93,508.21,3361.0,507.91,508.71,506.93,508.21,3361.0
2024-10-17 09:50:00,508.59,509.55,506.73,506.73,8204.0,508.59,509.55,506.73,506.73,8204.0
2024-10-17 09:55:00,506.59,506.59,504.91,505.45,7049.0,506.59,506.59,504.91,505.45,7049.0
2024-10-17 10:00:00,505.46,506.12,503.8,504.81,5521.0,505.46,506.12,503.8,504.81,5521.0
2024-10-17 10:05:00,504.81,505.14,503.84,504.29,5962.0,504.81,505.14,503.84,504.29,5962.0
2024-10-17 10:10:00,504.57,504.86,503.8,504.53,6203.0,504.57,504.86,503.8,504.53,6203.0
2024-10-17 10:15:00,504.56,505.52,504.39,505.14,2117.0,504.56,505.52,504.39,505.14,2117.0
2024-10-17 10:20:00,505.08,507.08,505.07,507.08,4171.0,505.08,507.08,505.07,507.08,4171.0
2024-10-17 10:25:00,507.0,507.52,504.72,505.74,4920.0,507.0,507.52,504.72,505.74,4920.0
2024-10-17 10:30:00,505.67,506.26,505.3,506.02,6996.0,505.67,506.26,505.3,506.02,6996.0
2024-10-17 10:35:00,505.67,506.23,504.54,505.84,10220.0,505.67,506.23,504.54,505.84,10220.0
2024-10-17 10:40:00,506.75,507.02,504.85,504.86,1970.0,506.75,507.02,504.85,504.86,1970.0
2024-10-17 10:45:00,505.7,505.71,504.64,505.14,415.0,505.7,505.71,504.64,505.14,415.0
2024-10-17 10:50:00,505.17,505.73,504.39,505.6,2194.0,505.17,505.73,504.39,505.6,2194.0
2024-10-17 10:55:00,505.1,505.2,504.2,504.83,15944.0,505.1,505.2,504.2,504.83,15944.0
2024-10-17 11:00:00,505.06,505.06,503.5,503.5,1620.0,505.06,505.06,503.5,503.5,1620.0
2024-10-17 11:05:00,503.5,505.15,503.5,505.15,1127.0,503.5,505.15,503.5,505.15,1127.0
2024-10-17 11:10:00,505.12,505.66,504.89,505.55,1124.0,505.12,505.66,504.89,505.55,1124.0
2024-10-17 11:15:00,505.55,505.74,504.84,504.94,1305.0,505.55,505.74,504.84,504.94,1305.0
2024-10-17 11:20:00,504.8,505.1,504.4,504.85,2617.0,504.8,505.1,504.4,504.85,2617.0
2024-10-17 11:25:00,504.66,504.78,503.0,503.0,24599.0,504.66,504.78,503.0,503.0,24599.0
2024-10-17 11:30:00,502.81,503.35,501.5,502.72,25666.0,502.81,503.35,501.5,502.72,25666.0
2024-10-17 11:35:00,502.56,504.15,502.09,504.15,33548.0,502.56,504.15,502.09,504.15,33548.0
2024-10-17 11:40:00,504.06,505.74,503.98,505.46,6273.0,504.06,505.74,503.98,505.46,6273.0
2024-10-17 11:45:00,505.77,505.77,505.03,505.68,3591.0,505.77,505.77,505.03,505.68,3591.0
2024-10-17 11:50:00,505.47,506.22,505.2,506.22,5142.0,505.47,506.22,505.2,506.22,5142.0
2024-10-17 11:55:00,508.19,509.22,507.66,509.22,25105.0,508.19,509.22,507.66,509.22,25105.0
2024-10-17 12:00:00,509.42,509.61,508.43,509.0,2740.0,509.42,509.61,508.43,509.0,2740.0
2024-10-17 12:05:00,509.89,511.48,509.44,511.12,10564.0,509.89,511.48,509.44,511.12,10564.0
2024-10-17 12:10:00,511.0,512.17,510.19,510.19,32152.0,511.0,512.17,510.19,510.19,32152.0
2024-10-17 12:15:00,510.0,510.94,509.14,510.04,50512.0,510.0,510.94,509.14,510.04,50512.0
2024-10-17 12:20:00,510.13,510.41,508.97,509.63,2653.0,510.13,510.41,508.97,509.63,2653.0
2024-10-17 12:25:00,509.7,509.76,508.67,509.55,3033.0,509.7,509.76,508.67,509.55,3033.0
2024-10-17 12:30:00,509.36,509.36,508.92,508.92,1029.0,509.36,509.36,508.92,508.92,1029.0
2024-10-17 12:35:00,509.61,509.84,508.9,509.83,8473.0,509.61,509.84,508.9,509.83,8473.0
2024-10-17 12:40:00,509.98,510.03,508.84,509.45,13644.0,509.98,510.03,508.84,509.45,13644.0
2024-10-17 12:45:00,509.11,509.84,509.06,509.84,1500.0,509.11,509.84,509.06,509.84,1500.0
2024-10-17 12:50:00,509.84,510.65,509.28,510.1,6568.0,509.84,510.65,509.28,510.1,6568.0
2024-10-17 12:55:00,510.06,510.06,509.02,509.03,3193.0,510.06,510.06,509.02,509.03,3193.0
2024-10-17 13:00:00,508.83,509.67,508.82,509.64,5086.0,508.83,509.67,508.82,509.64,5086.0
2024-10-17 13:05:00,509.54,509.71,509.29,509.53,2211.0,509.54,509.71,509.29,509.53,2211.0
2024-10-17 13:10:00,509.5,509.58,509.5,509.58,678.0,509.5,509.58,509.5,509.58,678.0
2024-10-17 13:15:00,509.62,509.62,509.13,509.46,4588.0,509.62,509.62,509.13,509.46,4588.0
2024-10-17 13:20:00,509.31,509.63,509.24,509.54,907.0,509.31,509.63,509.24,509.54,907.0
2024-10-17 13:25:00,509.29,509.49,508.77,509.21,2920.0,509.29,509.49,508.77,509.21,2920.0
2024-10-17 13:30:00,508.9,509.21,508.85,508.85,4149.0,508.9,509.21,508.85,508.85,4149.0
2024-10-17 13:35:00,508.89,509.74,508.89,509.43,6188.0,508.89,509.74,508.89,509.43,6188.0
2024-10-17 13:40:00,509.21,509.63,509.07,509.46,1656.0,509.21,509.63,509.07,509.46,1656.0
2024-10-17 13:45:00,509.34,509.6,509.34,509.48,1762.0,509.34,509.6,509.34,509.48,1762.0
2024-10-17 13:50:00,509.49,509.51,509.14,509.15,1768.0,509.49,509.51,509.14,509.15,1768.0
2024-10-17 13:55:00,509.54,509.54,508.77,508.94,1349.0,509.54,509.54,508.77,508.94,1349.0
2024-10-17 14:00:00,509.62,509.88,509.13,509.35,4777.0,509.62,509.88,509.13,509.35,4777.0
2024-10-17 14:05:00,508.78,509.12,508.15,508.18,2594.0,508.78,509.12,508.15,508.18,2594.0
2024-10-17 14:10:00,508.05,508.27,507.48,508.27,860.0,508.05,508.27,507.48,508.27,860.0
2024-10-17 14:15:00,508.38,508.38,507.11,507.12,1113.0,508.38,508.38,507.11,507.12,1113.0
2024-10-17 14:20:00,507.04,507.47,507.03,507.3,1589.0,507.04,507.47,507.03,507.3,1589.0
2024-10-17 14:25:00,507.67,507.97,507.47,507.48,4140.0,507.67,507.97,507.47,507.48,4140.0
2024-10-17 14:30:00,507.59,507.87,507.51,507.81,3347.0,507.59,507.87,507.51,507.81,3347.0
2024-10-17 14:35:00,507.81,508.0,506.8,507.03,7737.0,507.81,508.0,506.8,507.03,7737.0
2024-10-17 14:40:00,506.71,506.71,506.22,506.45,1738.0,506.71,506.71,506.22,506.45,1738.0
2024-10-17 14:45:00,506.72,507.75,506.47,507.64,1558.0,506.72,507.75,506.47,507.64,1558.0
2024-10-17 14:50:00,507.83,508.08,507.61,507.69,4496.0,507.83,508.08,507.61,507.69,4496.0
2024-10-17 14:55:00,507.68,507.68,507.0,507.19,2877.0,507.68,507.68,507.0,507.19,2877.0
2024-10-17 15:00:00,507.45,507.54,506.25,506.25,6093.0,507.45,507.54,506.25,506.25,6093.0
2024-10-17 15:05:00,506.51,506.85,506.05,506.05,1216.0,506.51,506.85,506.05,506.05,1216.0
2024-10-17 15:10:00,506.99,507.78,506.72,506.72,4012.0,506.99,507.78,506.72,506.72,4012.0
2024-10-17 15:15:00,506.8,507.04,506.2,506.2,1218.0,506.8,507.04,506.2,506.2,1218.0
2024-10-17 15:20:00,506.2,506.66,505.55,505.65,5976.0,506.2,506.66,505.55,505.65,5976.0
2024-10-17 15:25:00,505.42,506.07,505.21,505.21,6119.0,505.42,506.07,505.21,505.21,6119.0
2024-10-17 15:30:00,505.1,505.18,504.58,504.99,2908.0,505.1,505.18,504.58,504.99,2908.0
2024-10-17 15:35:00,504.93,504.93,503.39,503.39,3603.0,504.93,504.93,503.39,503.39,3603.0
2024-10-17 15:40:00,503.67,504.38,503.39,504.38,6376.0,503.67,504.38,503.39,504.38,6376.0
2024-10-17 15:45:00,504.36,504.75,504.35,504.36,10373.0,504.36,504.75,504.35,504.36,10373.0
2024-10-17 15:50:00,504.65,505.16,504.07,504.96,16116.0,504.65,505.16,504.07,504.96,16116.0
2024-10-17 15:55:00,504.9,505.16,504.28,504.86,29371.0,504.9,505.16,504.28,504.86,29371.0
2024-10-18 09:30:00,500.65,506.98,499.05,505.82,68916.0,500.65,506.98,499.05,505.82,68916.0
2024-10-18 09:35:00,506.71,509.29,506.71,509.15,2882.0,506.71,509.29,506.71,509.15,2882.0
2024-10-18 09:40:00,508.52,511.57,507.93,511.56,3114.0,508.52,511.57,507.93,511.56,3114.0
2024-10-18 09:45:00,512.0,513.68,512.0,512.66,7037.0,512.0,513.68,512.0,512.66,7037.0
2024-10-18 09:50:00,512.51,513.05,511.2,512.74,5813.0,512.51,513.05,511.2,512.74,5813.0
2024-10-18 09:55:00,512.37,513.06,511.66,512.0,4874.0,512.37,513.06,511.66,512.0,4874.0
2024-10-18 10:00:00,512.3,512.77,511.24,511.29,11480.0,512.3,512.77,511.24,511.29,11480.0
2024-10-18 10:05:00,511.67,512.49,510.7,510.95,10304.0,511.67,512.49,510.7,510.95,10304.0
2024-10-18 10:10:00,510.94,511.0,509.74,510.0,5991.0,510.94,511.0,509.74,510.0,5991.0
2024-10-18 10:15:00,509.85,510.48,509.05,509.63,4632.0,509.85,510.48,509.05,509.63,4632.0
2024-10-18 10:20:00,509.43,510.2,508.82,510.1,4442.0,509.43,510.2,508.82,510.1,4442.0
2024-10-18 10:25:00,510.39,510.6,509.38,510.0,6921.0,510.39,510.6,509.38,510.0,6921.0
2024-10-18 10:30:00,510.0,510.25,508.85,509.5,3250.0,510.0,510.25,508.85,509.5,3250.0
2024-10-18 10:35:00,508.67,509.73,508.5,508.51,4267.0,508.67,509.73,508.5,508.51,4267.0
2024-10-18 10:40:00,508.6,509.23,508.49,508.59,1003.0,508.6,509.23,508.49,508.59,1003.0
2024-10-18 10:45:00,508.98,509.44,508.84,508.99,2441.0,508.98,509.44,508.84,508.99,2441.0
2024-10-18 10:50:00,509.15,509.15,507.73,507.73,725.0,509.15,509.15,507.73,507.73,725.0
2024-10-18 10:55:00,506.88,507.42,506.72,506.72,754.0,506.88,507.42,506.72,506.72,754.0
2024-10-18 11:00:00,507.31,507.32,506.39,506.42,6109.0,507.31,507.32,506.39,506.42,6109.0
2024-10-18 11:05:00,506.45,507.38,506.2,507.18,7419.0,506.45,507.38,506.2,507.18,7419.0
2024-10-18 11:10:00,507.15,507.42,505.7,505.76,19987.0,507.15,507.42,505.7,505.76,19987.0
2024-10-18 11:15:00,505.69,506.3,504.9,505.56,1965.0,505.69,506.3,504.9,505.56,1965.0
2024-10-18 11:20:00,505.99,506.6,505.98,506.12,4452.0,505.99,506.6,505.98,506.12,4452.0
2024-10-18 11:25:00,506.16,507.61,506.16,507.61,2195.0,506.16,507.61,506.16,507.61,2195.0
2024-10-18 11:30:00,508.12,508.12,506.6,507.03,6711.0,508.12,508.12,506.6,507.03,6711.0
2024-10-18 11:35:00,506.6,506.6,505.8,505.8,1491.0,506.6,506.6,505.8,505.8,1491.0
2024-10-18 11:40:00,505.6,505.74,505.6,505.74,200.0,505.6,505.74,505.6,505.74,200.0
2024-10-18 11:45:00,506.2,506.67,505.82,505.82,3444.0,506.2,506.67,505.82,505.82,3444.0
2024-10-18 11:50:00,505.93,506.32,505.76,506.25,820.0,505.93,506.32,505.76,506.25,820.0
2024-10-18 11:55:00,505.81,506.15,505.58,505.71,1225.0,505.81,506.15,505.58,505.71,1225.0
2024-10-18 12:00:00,505.58,505.8,505.58,505.8,200.0,505.58,505.8,505.58,505.8,200.0
2024-10-18 12:05:00,505.52,505.8,505.5,505.8,800.0,505.52,505.8,505.5,505.8,800.0
2024-10-18 12:10:00,505.68,505.68,505.29,505.3,400.0,505.68,505.68,505.29,505.3,400.0
2024-10-18 12:15:00,505.59,505.84,505.14,505.79,1829.0,505.59,505.84,505.14,505.79,1829.0
2024-10-18 12:20:00,506.06,506.46,506.02,506.02,934.0,506.06,506.46,506.02,506.02,934.0
2024-10-18 12:25:00,505.91,506.32,505.91,506.2,1243.0,505.91,506.32,505.91,506.2,1243.0
2024-10-18 12:30:00,506.48,506.48,506.22,506.3,1261.0,506.48,506.48,506.22,506.3,1261.0
2024-10-18 12:35:00,506.71,507.0,506.36,506.56,1010.0,506.71,507.0,506.36,506.56,1010.0
2024-10-18 12:40:00,506.57,506.98,506.57,506.98,704.0,506.57,506.98,506.57,506.98,704.0
2024-10-18 12:45:00,507.04,507.27,506.94,507.27,500.0,507.04,507.27,506.94,507.27,500.0
2024-10-18 12:50:00,507.11,507.11,506.16,506.16,5603.0,507.11,507.11,506.16,506.16,5603.0
2024-10-18 12:55:00,506.62,506.67,506.33,506.39,1457.0,506.62,506.67,506.33,506.39,1457.0
2024-10-18 13:00:00,506.42,506.42,505.66,505.86,5762.0,506.42,506.42,505.66,505.86,5762.0
2024-10-18 13:05:00,505.85,506.43,505.75,505.93,5693.0,505.85,506.43,505.75,505.93,5693.0
2024-10-18 13:10:00,505.93,506.47,505.93,506.15,2200.0,505.93,506.47,505.93,506.15,2200.0
2024-10-18 13:15:00,506.5,507.26,506.49,507.26,2619.0,506.5,507.26,506.49,507.26,2619.0
2024-10-18 13:20:00,507.27,507.49,507.0,507.0,1523.0,507.27,507.49,507.0,507.0,1523.0
2024-10-18 13:25:00,507.07,507.07,506.67,506.67,1426.0,507.07,507.07,506.67,506.67,1426.0
2024-10-18 13:30:00,506.3,506.3,506.17,506.26,1559.0,506.3,506.3,506.17,506.26,1559.0
2024-10-18 13:35:00,506.48,506.48,505.76,506.17,2507.0,506.48,506.48,505.76,506.17,2507.0
2024-10-18 13:40:00,506.0,506.3,505.83,505.83,2600.0,506.0,506.3,505.83,505.83,2600.0
2024-10-18 13:45:00,505.85,505.85,505.6,505.6,400.0,505.85,505.85,505.6,505.6,400.0
2024-10-18 13:50:00,505.67,505.84,505.16,505.25,1667.0,505.67,505.84,505.16,505.25,1667.0
2024-10-18 13:55:00,505.0,505.16,505.0,505.16,2461.0,505.0,505.16,505.0,505.16,2461.0
2024-10-18 14:00:00,505.0,505.33,503.99,505.33,4756.0,505.0,505.33,503.99,505.33,4756.0
2024-10-18 14:05:00,505.13,505.13,504.7,504.7,1105.0,505.13,505.13,504.7,504.7,1105.0
2024-10-18 14:10:00,504.95,505.34,504.71,504.97,1153.0,504.95,505.34,504.71,504.97,1153.0
2024-10-18 14:15:00,505.38,505.38,505.0,505.01,300.0,505.38,505.38,505.0,505.01,300.0
2024-10-18 14:20:00,505.03,505.49,505.03,505.12,2970.0,505.03,505.49,505.03,505.12,2970.0
2024-10-18 14:25:00,504.9,505.52,504.9,505.37,2805.0,504.9,505.52,504.9,505.37,2805.0
2024-10-18 14:30:00,504.94,505.41,504.84,505.34,2624.0,504.94,505.41,504.84,505.34,2624.0
2024-10-18 14:35:00,505.5,505.72,504.88,504.97,4429.0,505.5,505.72,504.88,504.97,4429.0
2024-10-18 14:40:00,504.97,504.98,504.85,504.97,4861.0,504.97,504.98,504.85,504.97,4861.0
2024-10-18 14:45:00,505.13,505.24,505.12,505.24,1130.0,505.13,505.24,505.12,505.24,1130.0
2024-10-18 14:50:00,505.22,505.32,504.83,504.83,4115.0,505.22,505.32,504.83,504.83,4115.0
2024-10-18 14:55:00,504.8,505.05,504.8,505.05,2264.0,504.8,505.05,504.8,505.05,2264.0
2024-10-18 15:00:00,504.94,504.95,504.21,504.67,2028.0,504.94,504.95,504.21,504.67,2028.0
2024-10-18 15:05:00,505.0,505.13,504.6,504.96,2610.0,505.0,505.13,504.6,504.96,2610.0
2024-10-18 15:10:00,504.58,504.99,504.35,504.47,5901.0,504.58,504.99,504.35,504.47,5901.0
2024-10-18 15:15:00,504.23,504.23,503.5,503.53,1800.0,504.23,504.23,503.5,503.53,1800.0
2024-10-18 15:20:00,503.67,504.37,503.66,504.37,6609.0,503.67,504.37,503.66,504.37,6609.0
2024-10-18 15:25:00,504.61,505.63,504.59,505.19,3688.0,504.61,505.63,504.59,505.19,3688.0
2024-10-18 15:30:00,505.08,505.22,504.86,505.22,1212.0,505.08,505.22,504.86,505.22,1212.0
2024-10-18 15:35:00,505.11,506.66,505.08,506.66,8987.0,505.11,506.66,505.08,506.66,8987.0
2024-10-18 15:40:00,506.5,506.85,506.0,506.08,5433.0,506.5,506.85,506.0,506.08,5433.0
2024-10-18 15:45:00,506.28,506.42,505.88,505.89,2103.0,506.28,506.42,505.88,505.89,2103.0
2024-10-18 15:50:00,506.06,506.62,505.46,506.56,11587.0,506.06,506.62,505.46,506.56,11587.0
2024-10-18 15:55:00,506.77,507.62,506.36,507.19,24268.0,506.77,507.62,506.36,507.19,24268.0
2024-10-21 09:30:00,501.93,503.51,501.12,502.99,22118.0,501.93,503.51,501.12,502.99,22118.0
2024-10-21 09:35:00,502.75,505.2,502.74,505.1,7995.0,502.75,505.2,502.74,505.1,7995.0
2024-10-21 09:40:00,505.05,506.0,504.0,504.26,8173.0,505.05,506.0,504.0,504.26,8173.0
2024-10-21 09:45:00,505.2,505.2,503.96,504.48,3444.0,505.2,505.2,503.96,504.48,3444.0
2024-10-21 09:50:00,504.48,506.9,503.76,506.9,6517.0,504.48,506.9,503.76,506.9,6517.0
2024-10-21 09:55:00,506.8,507.17,506.24,506.79,1723.0,506.8,507.17,506.24,506.79,1723.0
2024-10-21 10:00:00,507.09,507.5,505.5,505.54,6745.0,507.09,507.5,505.5,505.54,6745.0
2024-10-21 10:05:00,505.65,506.89,505.64,506.2,2693.0,505.65,506.89,505.64,506.2,2693.0
2024-10-21 10:10:00,506.51,506.86,505.91,506.86,4837.0,506.51,506.86,505.91,506.86,4837.0
2024-10-21 10:15:00,506.56,507.32,506.36,507.19,900.0,506.56,507.32,506.36,507.19,900.0
2024-10-21 10:20:00,507.0,507.0,505.72,505.72,2023.0,507.0,507.0,505.72,505.72,2023.0
2024-10-21 10:25:00,505.28,505.97,505.28,505.9,2000.0,505.28,505.97,505.28,505.9,2000.0
2024-10-21 10:30:00,505.46,505.53,504.15,504.84,6270.0,505.46,505.53,504.15,504.84,6270.0
2024-10-21 10:35:00,505.34,505.51,504.03,504.38,3607.0,505.34,505.51,504.03,504.38,3607.0
2024-10-21 10:40:00,503.25,504.69,503.23,504.5,4400.0,503.25,504.69,503.23,504.5,4400.0
2024-10-21 10:45:00,503.18,503.84,502.38,503.4,7617.0,503.18,503.84,502.38,503.4,7617.0
2024-10-21 10:50:00,503.58,504.06,503.27,503.37,961.0,503.58,504.06,503.27,503.37,961.0
2024-10-21 10:55:00,503.74,504.1,503.73,504.1,763.0,503.74,504.1,503.73,504.1,763.0
2024-10-21 11:00:00,504.29,504.29,503.04,503.73,4552.0,504.29,504.29,503.04,503.73,4552.0
2024-10-21 11:05:00,503.12,503.79,502.14,502.28,6000.0,503.12,503.79,502.14,502.28,6000.0
2024-10-21 11:10:00,502.57,503.89,502.57,503.78,1907.0,502.57,503.89,502.57,503.78,1907.0
2024-10-21 11:15:00,503.78,504.38,502.73,503.65,6381.0,503.78,504.38,502.73,503.65,6381.0
2024-10-21 11:20:00,503.73,504.25,503.53,504.18,4681.0,503.73,504.25,503.53,504.18,4681.0
2024-10-21 11:25:00,504.53,504.53,503.22,503.75,2456.0,504.53,504.53,503.22,503.75,2456.0
2024-10-21 11:30:00,503.57,504.44,503.57,504.44,1006.0,503.57,504.44,503.57,504.44,1006.0
2024-10-21 11:35:00,504.03,504.03,503.25,503.56,3094.0,504.03,504.03,503.25,503.56,3094.0
2024-10-21 11:40:00,503.9,504.98,503.87,504.15,3213.0,503.9,504.98,503.87,504.15,3213.0
2024-10-21 11:45:00,504.18,504.93,504.17,504.88,700.0,504.18,504.93,504.17,504.88,700.0
2024-10-21 11:50:00,504.93,505.59,504.93,504.97,1726.0,504.93,505.59,504.93,504.97,1726.0
2024-10-21 11:55:00,505.04,506.0,504.89,505.85,3647.0,505.04,506.0,504.89,505.85,3647.0
2024-10-21 12:00:00,505.87,506.77,505.71,506.4,7377.0,505.87,506.77,505.71,506.4,7377.0
2024-10-21 12:05:00,506.46,506.46,506.23,506.23,1990.0,506.46,506.46,506.23,506.23,1990.0
2024-10-21 12:10:00,506.25,506.37,505.38,505.38,1200.0,506.25,506.37,505.38,505.38,1200.0
2024-10-21 12:15:00,505.74,505.99,505.33,505.8,1715.0,505.74,505.99,505.33,505.8,1715.0
2024-10-21 12:20:00,505.85,505.85,505.21,505.74,2831.0,505.85,505.85,505.21,505.74,2831.0
2024-10-21 12:25:00,505.9,505.9,505.22,505.22,6174.0,505.9,505.9,505.22,505.22,6174.0
2024-10-21 12:30:00,505.12,506.01,505.12,506.01,1116.0,505.12,506.01,505.12,506.01,1116.0
2024-10-21 12:35:00,505.99,506.0,504.87,505.03,1200.0,505.99,506.0,504.87,505.03,1200.0
2024-10-21 12:40:00,504.85,505.2,504.66,504.85,2300.0,504.85,505.2,504.66,504.85,2300.0
2024-10-21 12:45:00,504.86,504.89,503.76,504.01,6583.0,504.86,504.89,503.76,504.01,6583.0
2024-10-21 12:50:00,504.77,504.77,503.98,504.32,2282.0,504.77,504.77,503.98,504.32,2282.0
2024-10-21 12:55:00,504.31,505.32,504.13,504.14,8788.0,504.31,505.32,504.13,504.14,8788.0
2024-10-21 13:00:00,503.89,504.55,503.3,503.9,1844.0,503.89,504.55,503.3,503.9,1844.0
2024-10-21 13:05:00,503.9,504.06,503.9,503.94,2157.0,503.9,504.06,503.9,503.94,2157.0
2024-10-21 13:10:00,504.11,504.66,504.07,504.08,4448.0,504.11,504.66,504.07,504.08,4448.0
2024-10-21 13:15:00,504.08,504.38,503.31,503.53,5862.0,504.08,504.38,503.31,503.53,5862.0
2024-10-21 13:20:00,503.36,503.79,503.35,503.63,3122.0,503.36,503.79,503.35,503.63,3122.0
2024-10-21 13:25:00,503.65,504.0,503.32,503.37,7073.0,503.65,504.0,503.32,503.37,7073.0
2024-10-21 13:30:00,503.86,504.11,503.86,504.03,1180.0,503.86,504.11,503.86,504.03,1180.0
2024-10-21 13:35:00,504.19,504.19,503.68,504.1,3589.0,504.19,504.19,503.68,504.1,3589.0
2024-10-21 13:40:00,504.06,504.39,504.04,504.11,1950.0,504.06,504.39,504.04,504.11,1950.0
2024-10-21 13:45:00,504.11,504.68,504.11,504.36,12438.0,504.11,504.68,504.11,504.36,12438.0
2024-10-21 13:50:00,504.34,504.34,503.79,504.11,2184.0,504.34,504.34,503.79,504.11,2184.0
2024-10-21 13:55:00,504.12,504.62,503.82,504.2,4203.0,504.12,504.62,503.82,504.2,4203.0
2024-10-21 14:00:00,504.32,504.35,504.17,504.17,2161.0,504.32,504.35,504.17,504.17,2161.0
2024-10-21 14:05:00,504.17,504.38,503.88,503.88,6999.0,504.17,504.38,503.88,503.88,6999.0
2024-10-21 14:10:00,504.1,504.44,504.05,504.35,3801.0,504.1,504.44,504.05,504.35,3801.0
2024-10-21 14:15:00,504.44,504.73,504.29,504.59,4110.0,504.44,504.73,504.29,504.59,4110.0
2024-10-21 14:20:00,504.59,504.6,503.63,503.78,5010.0,504.59,504.6,503.63,503.78,5010.0
2024-10-21 14:25:00,503.45,504.24,503.44,504.24,2759.0,503.45,504.24,503.44,504.24,2759.0
2024-10-21 14:30:00,504.25,504.46,504.22,504.4,7123.0,504.25,504.46,504.22,504.4,7123.0
2024-10-21 14:35:00,504.41,504.48,504.18,504.37,2896.0,504.41,504.48,504.18,504.37,2896.0
2024-10-21 14:40:00,504.32,504.34,503.49,503.66,3515.0,504.32,504.34,503.49,503.66,3515.0
2024-10-21 14:45:00,503.87,504.09,503.13,503.93,4012.0,503.87,504.09,503.13,503.93,4012.0
2024-10-21 14:50:00,504.0,504.4,503.78,504.08,7487.0,504.0,504.4,503.78,504.08,7487.0
2024-10-21 14:55:00,504.09,504.09,503.8,503.96,2367.0,504.09,504.09,503.8,503.96,2367.0
2024-10-21 15:00:00,504.1,504.36,503.78,503.97,3402.0,504.1,504.36,503.78,503.97,3402.0
2024-10-21 15:05:00,504.14,504.39,504.05,504.38,7569.0,504.14,504.39,504.05,504.38,7569.0
2024-10-21 15:10:00,504.39,504.78,504.39,504.48,8028.0,504.39,504.78,504.39,504.48,8028.0
2024-10-21 15:15:00,504.48,504.74,504.24,504.59,5234.0,504.48,504.74,504.24,504.59,5234.0
2024-10-21 15:20:00,504.65,504.76,503.89,504.06,10644.0,504.65,504.76,503.89,504.06,10644.0
2024-10-21 15:25:00,504.21,504.61,503.7,504.36,7884.0,504.21,504.61,503.7,504.36,7884.0
2024-10-21 15:30:00,504.3,504.3,504.02,504.13,4800.0,504.3,504.3,504.02,504.13,4800.0
2024-10-21 15:35:00,504.15,504.35,504.08,504.22,5774.0,504.15,504.35,504.08,504.22,5774.0
2024-10-21 15:40:00,504.23,504.52,504.04,504.41,8010.0,504.23,504.52,504.04,504.41,8010.0
2024-10-21 15:45:00,504.41,504.6,504.26,504.51,12054.0,504.41,504.6,504.26,504.51,12054.0
2024-10-21 15:50:00,504.54,505.27,504.2,505.27,22528.0,504.54,505.27,504.2,505.27,22528.0
2024-10-21 15:55:00,505.0,505.6,504.34,505.6,36945.0,505.0,505.6,504.34,505.6,36945.0
2024-10-22 09:30:00,502.46,502.49,500.01,502.08,14764.0,502.46,502.49,500.01,502.08,14764.0
2024-10-22 09:35:00,502.09,502.33,500.88,502.33,600.0,502.09,502.33,500.88,502.33,600.0
2024-10-22 09:40:00,502.01,502.7,499.8,500.0,5091.0,502.01,502.7,499.8,500.0,5091.0
2024-10-22 09:45:00,499.18,500.28,499.17,500.0,985.0,499.18,500.28,499.17,500.0,985.0
2024-10-22 09:50:00,499.88,500.86,498.11,499.25,5025.0,499.88,500.86,498.11,499.25,5025.0
2024-10-22 09:55:00,499.0,499.0,497.42,498.29,2817.0,499.0,499.0,497.42,498.29,2817.0
2024-10-22 10:00:00,498.32,498.38,497.44,497.92,5113.0,498.32,498.38,497.44,497.92,5113.0
2024-10-22 10:05:00,497.64,499.48,497.5,499.01,15972.0,497.64,499.48,497.5,499.01,15972.0
2024-10-22 10:10:00,498.92,499.62,497.83,499.52,6463.0,498.92,499.62,497.83,499.52,6463.0
2024-10-22 10:15:00,499.52,499.76,499.0,499.4,2257.0,499.52,499.76,499.0,499.4,2257.0
2024-10-22 10:20:00,499.13,499.5,498.56,498.85,3051.0,499.13,499.5,498.56,498.85,3051.0
2024-10-22 10:25:00,499.32,499.56,498.92,499.05,5577.0,499.32,499.56,498.92,499.05,5577.0
2024-10-22 10:30:00,499.77,499.97,498.91,499.85,5337.0,499.77,499.97,498.91,499.85,5337.0
2024-10-22 10:35:00,499.54,499.54,497.85,498.44,1800.0,499.54,499.54,497.85,498.44,1800.0
2024-10-22 10:40:00,498.84,499.04,497.5,497.6,5036.0,498.84,499.04,497.5,497.6,5036.0
2024-10-22 10:45:00,497.26,497.9,496.95,497.8,6436.0,497.26,497.9,496.95,497.8,6436.0
2024-10-22 10:50:00,497.87,498.11,497.46,498.11,3091.0,497.87,498.11,497.46,498.11,3091.0
2024-10-22 10:55:00,498.55,498.55,497.64,497.91,3028.0,498.55,498.55,497.64,497.91,3028.0
2024-10-22 11:00:00,497.38,497.96,497.28,497.31,3185.0,497.38,497.96,497.28,497.31,3185.0
2024-10-22 11:05:00,497.31,497.89,495.56,496.49,9517.0,497.31,497.89,495.56,496.49,9517.0
2024-10-22 11:10:00,496.49,496.49,495.78,495.99,2784.0,496.49,496.49,495.78,495.99,2784.0
2024-10-22 11:15:00,495.99,496.63,495.39,496.29,9829.0,495.99,496.63,495.39,496.29,9829.0
2024-10-22 11:20:00,496.3,496.69,496.23,496.24,1100.0,496.3,496.69,496.23,496.24,1100.0
2024-10-22 11:25:00,496.24,496.4,495.76,496.37,1990.0,496.24,496.4,495.76,496.37,1990.0
2024-10-22 11:30:00,496.33,497.5,496.33,497.5,4142.0,496.33,497.5,496.33,497.5,4142.0
2024-10-22 11:35:00,497.27,497.27,496.78,497.0,1616.0,497.27,497.27,496.78,497.0,1616.0
2024-10-22 11:40:00,496.95,497.0,496.72,496.94,755.0,496.95,497.0,496.72,496.94,755.0
2024-10-22 11:45:00,497.15,497.15,496.84,496.84,305.0,497.15,497.15,496.84,496.84,305.0
2024-10-22 11:50:00,496.85,496.85,496.43,496.82,700.0,496.85,496.85,496.43,496.82,700.0
2024-10-22 11:55:00,496.95,497.08,496.55,496.76,2164.0,496.95,497.08,496.55,496.76,2164.0
2024-10-22 12:00:00,496.41,496.97,495.89,496.59,5710.0,496.41,496.97,495.89,496.59,5710.0
2024-10-22 12:05:00,496.19,496.76,496.19,496.48,1905.0,496.19,496.76,496.19,496.48,1905.0
2024-10-22 12:10:00,496.48,496.69,496.2,496.62,4124.0,496.48,496.69,496.2,496.62,4124.0
2024-10-22 12:15:00,496.71,497.02,496.5,496.76,3183.0,496.71,497.02,496.5,496.76,3183.0
2024-10-22 12:20:00,496.76,497.4,496.57,496.94,5293.0,496.76,497.4,496.57,496.94,5293.0
2024-10-22 12:25:00,496.72,497.87,496.72,497.87,5793.0,496.72,497.87,496.72,497.87,5793.0
2024-10-22 12:30:00,497.96,498.38,497.74,498.38,3109.0,497.96,498.38,497.74,498.38,3109.0
2024-10-22 12:35:00,498.22,498.45,497.6,498.13,4294.0,498.22,498.45,497.6,498.13,4294.0
2024-10-22 12:40:00,498.09,498.49,497.45,497.9,2400.0,498.09,498.49,497.45,497.9,2400.0
2024-10-22 12:45:00,498.14,498.27,497.94,497.94,499.0,498.14,498.27,497.94,497.94,499.0
2024-10-22 12:50:00,498.02,499.71,498.01,499.46,1840.0,498.02,499.71,498.01,499.46,1840.0
2024-10-22 12:55:00,499.45,500.54,499.45,499.57,1361.0,499.45,500.54,499.45,499.57,1361.0
2024-10-22 13:00:00,500.28,500.29,499.66,499.93,1227.0,500.28,500.29,499.66,499.93,1227.0
2024-10-22 13:05:00,499.93,499.93,499.93,499.93,0.0,499.93,499.93,499.93,499.93,0.0
2024-10-22 13:10:00,500.0,500.2,499.47,499.93,4593.0,500.0,500.2,499.47,499.93,4593.0
2024-10-22 13:15:00,500.0,500.0,499.99,500.0,547.0,500.0,500.0,499.99,500.0,547.0
2024-10-22 13:20:00,500.07,500.08,499.67,499.67,1800.0,500.07,500.08,499.67,499.67,1800.0
2024-10-22 13:25:00,499.96,500.38,499.81,500.13,3230.0,499.96,500.38,499.81,500.13,3230.0
2024-10-22 13:30:00,500.4,501.01,500.27,501.01,911.0,500.4,501.01,500.27,501.01,911.0
2024-10-22 13:35:00,501.07,502.0,501.07,501.75,2769.0,501.07,502.0,501.07,501.75,2769.0
2024-10-22 13:40:00,502.03,502.78,501.99,502.0,3314.0,502.03,502.78,501.99,502.0,3314.0
2024-10-22 13:45:00,502.69,502.69,502.13,502.49,1157.0,502.69,502.69,502.13,502.49,1157.0
2024-10-22 13:50:00,502.27,502.72,502.26,502.49,2198.0,502.27,502.72,502.26,502.49,2198.0
2024-10-22 13:55:00,502.66,502.66,502.33,502.5,1448.0,502.66,502.66,502.33,502.5,1448.0
2024-10-22 14:00:00,502.95,503.55,502.73,503.55,4030.0,502.95,503.55,502.73,503.55,4030.0
2024-10-22 14:05:00,503.18,503.31,502.37,502.38,1193.0,503.18,503.31,502.37,502.38,1193.0
2024-10-22 14:10:00,502.75,502.75,501.75,501.97,2000.0,502.75,502.75,501.75,501.97,2000.0
2024-10-22 14:15:00,501.14,502.11,501.12,502.04,3484.0,501.14,502.11,501.12,502.04,3484.0
2024-10-22 14:20:00,502.15,502.42,501.68,501.99,1760.0,502.15,502.42,501.68,501.99,1760.0
2024-10-22 14:25:00,502.4,502.4,502.02,502.03,2300.0,502.4,502.4,502.02,502.03,2300.0
2024-10-22 14:30:00,501.4,501.47,501.07,501.07,1133.0,501.4,501.47,501.07,501.07,1133.0
2024-10-22 14:35:00,501.48,501.92,500.99,501.22,1903.0,501.48,501.92,500.99,501.22,1903.0
2024-10-22 14:40:00,500.62,500.74,500.42,500.42,1282.0,500.62,500.74,500.42,500.42,1282.0
2024-10-22 14:45:00,500.62,501.15,500.57,500.96,4087.0,500.62,501.15,500.57,500.96,4087.0
2024-10-22 14:50:00,500.38,501.05,500.38,500.72,3489.0,500.38,501.05,500.38,500.72,3489.0
2024-10-22 14:55:00,500.4,500.7,500.34,500.46,3045.0,500.4,500.7,500.34,500.46,3045.0
2024-10-22 15:00:00,500.48,500.69,500.47,500.69,1204.0,500.48,500.69,500.47,500.69,1204.0
2024-10-22 15:05:00,500.78,501.02,500.7,500.94,2654.0,500.78,501.02,500.7,500.94,2654.0
2024-10-22 15:10:00,501.05,501.22,500.68,501.16,2773.0,501.05,501.22,500.68,501.16,2773.0
2024-10-22 15:15:00,501.28,501.8,501.28,501.8,2809.0,501.28,501.8,501.28,501.8,2809.0
2024-10-22 15:20:00,501.37,501.51,501.37,501.41,609.0,501.37,501.51,501.37,501.41,609.0
2024-10-22 15:25:00,501.64,501.64,501.15,501.41,3400.0,501.64,501.64,501.15,501.41,3400.0
2024-10-22 15:30:00,501.51,501.77,501.05,501.14,2914.0,501.51,501.77,501.05,501.14,2914.0
2024-10-22 15:35:00,501.18,501.41,500.92,501.25,8112.0,501.18,501.41,500.92,501.25,8112.0
2024-10-22 15:40:00,501.5,501.62,501.17,501.36,7221.0,501.5,501.62,501.17,501.36,7221.0
2024-10-22 15:45:00,501.64,502.68,501.64,501.77,4835.0,501.64,502.68,501.64,501.77,4835.0
2024-10-22 15:50:00,501.94,503.1,501.81,502.86,12170.0,501.94,503.1,501.81,502.86,12170.0
2024-10-22 15:55:00,502.61,503.39,501.96,502.41,25932.0,502.61,503.39,501.96,502.41,25932.0
2024-10-23 09:30:00,498.14,499.7,495.98,495.98,12159.0,498.14,499.7,495.98,495.98,12159.0
2024-10-23 09:35:00,496.89,497.26,496.0,497.26,1018.0,496.89,497.26,496.0,497.26,1018.0
2024-10-23 09:40:00,497.92,498.62,497.92,498.4,3582.0,497.92,498.62,497.92,498.4,3582.0
2024-10-23 09:45:00,498.76,499.01,498.52,498.83,1030.0,498.76,499.01,498.52,498.83,1030.0
2024-10-23 09:50:00,498.93,499.4,498.64,499.4,5226.0,498.93,499.4,498.64,499.4,5226.0
2024-10-23 09:55:00,499.83,500.11,499.25,499.25,2518.0,499.83,500.11,499.25,499.25,2518.0
2024-10-23 10:00:00,499.44,499.55,498.3,498.54,4291.0,499.44,499.55,498.3,498.54,4291.0
2024-10-23 10:05:00,498.54,498.54,496.59,498.22,3653.0,498.54,498.54,496.59,498.22,3653.0
2024-10-23 10:10:00,498.45,498.65,498.16,498.65,1250.0,498.45,498.65,498.16,498.65,1250.0
2024-10-23 10:15:00,498.76,498.77,497.77,497.92,3209.0,498.76,498.77,497.77,497.92,3209.0
2024-10-23 10:20:00,498.0,499.16,498.0,498.42,2902.0,498.0,499.16,498.0,498.42,2902.0
2024-10-23 10:25:00,498.41,499.96,498.08,499.95,4850.0,498.41,499.96,498.08,499.95,4850.0
2024-10-23 10:30:00,500.18,502.42,500.18,502.42,15032.0,500.18,502.42,500.18,502.42,15032.0
2024-10-23 10:35:00,502.14,502.14,501.27,501.5,6301.0,502.14,502.14,501.27,501.5,6301.0
2024-10-23 10:40:00,501.51,501.59,501.22,501.22,1352.0,501.51,501.59,501.22,501.22,1352.0
2024-10-23 10:45:00,501.49,501.51,500.78,500.78,2656.0,501.49,501.51,500.78,500.78,2656.0
2024-10-23 10:50:00,499.9,499.9,499.3,499.5,1379.0,499.9,499.9,499.3,499.5,1379.0
2024-10-23 10:55:00,499.52,499.55,499.08,499.51,1027.0,499.52,499.55,499.08,499.51,1027.0
2024-10-23 11:00:00,499.07,499.54,498.62,499.54,5863.0,499.07,499.54,498.62,499.54,5863.0
2024-10-23 11:05:00,498.95,498.98,498.51,498.78,1223.0,498.95,498.98,498.51,498.78,1223.0
2024-10-23 11:10:00,498.75,499.14,497.79,497.79,6961.0,498.75,499.14,497.79,497.79,6961.0
2024-10-23 11:15:00,497.8,498.51,497.8,498.51,2213.0,497.8,498.51,497.8,498.51,2213.0
2024-10-23 11:20:00,498.61,499.04,497.81,498.61,3154.0,498.61,499.04,497.81,498.61,3154.0
2024-10-23 11:25:00,498.09,498.09,496.58,496.85,1616.0,498.09,498.09,496.58,496.85,1616.0
2024-10-23 11:30:00,496.37,497.13,496.34,497.13,1207.0,496.37,497.13,496.34,497.13,1207.0
2024-10-23 11:35:00,497.16,497.33,496.91,497.33,3566.0,497.16,497.33,496.91,497.33,3566.0
2024-10-23 11:40:00,497.33,497.8,497.03,497.8,2923.0,497.33,497.8,497.03,497.8,2923.0
2024-10-23 11:45:00,498.67,499.13,498.44,498.86,2235.0,498.67,499.13,498.44,498.86,2235.0
2024-10-23 11:50:00,498.86,499.6,498.86,499.3,1603.0,498.86,499.6,498.86,499.3,1603.0
2024-10-23 11:55:00,499.36,500.26,499.36,500.26,2835.0,499.36,500.26,499.36,500.26,2835.0
2024-10-23 12:00:00,499.7,499.7,498.02,498.79,7878.0,499.7,499.7,498.02,498.79,7878.0
2024-10-23 12:05:00,498.79,498.79,497.6,497.66,2883.0,498.79,498.79,497.6,497.66,2883.0
2024-10-23 12:10:00,497.87,498.12,497.65,497.65,340.0,497.87,498.12,497.65,497.65,340.0
2024-10-23 12:15:00,497.51,497.51,497.01,497.01,930.0,497.51,497.51,497.01,497.01,930.0
2024-10-23 12:20:00,496.83,496.83,495.98,495.98,3654.0,496.83,496.83,495.98,495.98,3654.0
2024-10-23 12:25:00,496.15,496.31,495.53,495.53,3316.0,496.15,496.31,495.53,495.53,3316.0
2024-10-23 12:30:00,495.5,495.6,495.22,495.45,3778.0,495.5,495.6,495.22,495.45,3778.0
2024-10-23 12:35:00,495.45,495.67,495.22,495.33,1800.0,495.45,495.67,495.22,495.33,1800.0
2024-10-23 12:40:00,495.34,496.15,495.33,496.04,3234.0,495.34,496.15,495.33,496.04,3234.0
2024-10-23 12:45:00,496.08,496.09,495.94,496.09,603.0,496.08,496.09,495.94,496.09,603.0
2024-10-23 12:50:00,495.92,496.12,494.94,494.94,562.0,495.92,496.12,494.94,494.94,562.0
2024-10-23 12:55:00,495.04,495.16,494.92,495.06,675.0,495.04,495.16,494.92,495.06,675.0
2024-10-23 13:00:00,494.97,495.27,493.98,494.16,2133.0,494.97,495.27,493.98,494.16,2133.0
2024-10-23 13:05:00,494.09,494.56,493.99,494.0,1819.0,494.09,494.56,493.99,494.0,1819.0
2024-10-23 13:10:00,494.0,494.14,493.0,493.31,2325.0,494.0,494.14,493.0,493.31,2325.0
2024-10-23 13:15:00,492.98,493.38,492.98,493.08,1000.0,492.98,493.38,492.98,493.08,1000.0
2024-10-23 13:20:00,493.0,493.12,492.69,493.12,789.0,493.0,493.12,492.69,493.12,789.0
2024-10-23 13:25:00,493.19,493.86,493.19,493.63,2809.0,493.19,493.86,493.19,493.63,2809.0
2024-10-23 13:30:00,493.6,493.6,492.75,493.13,6609.0,493.6,493.6,492.75,493.13,6609.0
2024-10-23 13:35:00,493.2,493.2,492.5,492.5,2759.0,493.2,493.2,492.5,492.5,2759.0
2024-10-23 13:40:00,492.37,492.61,492.0,492.48,1525.0,492.37,492.61,492.0,492.48,1525.0
2024-10-23 13:45:00,492.28,493.11,492.28,492.87,1558.0,492.28,493.11,492.28,492.87,1558.0
2024-10-23 13:50:00,492.62,492.62,491.8,492.19,1480.0,492.62,492.62,491.8,492.19,1480.0
2024-10-23 13:55:00,492.24,492.42,491.57,491.97,2104.0,492.24,492.42,491.57,491.97,2104.0
2024-10-23 14:00:00,491.96,492.25,491.51,491.51,1799.0,491.96,492.25,491.51,491.51,1799.0
2024-10-23 14:05:00,491.67,491.72,491.0,491.58,2139.0,491.67,491.72,491.0,491.58,2139.0
2024-10-23 14:10:00,491.6,491.6,491.0,491.0,483.0,491.6,491.6,491.0,491.0,483.0
2024-10-23 14:15:00,490.71,490.83,490.68,490.68,450.0,490.71,490.83,490.68,490.68,450.0
2024-10-23 14:20:00,490.72,491.32,490.72,491.32,1500.0,490.72,491.32,490.72,491.32,1500.0
2024-10-23 14:25:00,491.15,491.68,490.76,490.76,1494.0,491.15,491.68,490.76,490.76,1494.0
2024-10-23 14:30:00,490.5,491.07,490.3,490.96,2151.0,490.5,491.07,490.3,490.96,2151.0
2024-10-23 14:35:00,491.0,491.21,490.56,490.91,1020.0,491.0,491.21,490.56,490.91,1020.0
2024-10-23 14:40:00,490.91,491.46,490.7,491.04,846.0,490.91,491.46,490.7,491.04,846.0
2024-10-23 14:45:00,491.41,491.41,491.4,491.41,400.0,491.41,491.41,491.4,491.41,400.0
2024-10-23 14:50:00,490.99,490.99,490.63,490.77,2077.0,490.99,490.99,490.63,490.77,2077.0
2024-10-23 14:55:00,490.76,490.76,490.39,490.62,743.0,490.76,490.76,490.39,490.62,743.0
2024-10-23 15:00:00,490.75,490.75,490.29,490.49,1459.0,490.75,490.75,490.29,490.49,1459.0
2024-10-23 15:05:00,490.0,490.64,489.77,490.56,4712.0,490.0,490.64,489.77,490.56,4712.0
2024-10-23 15:10:00,490.48,490.49,490.09,490.09,1830.0,490.48,490.49,490.09,490.09,1830.0
2024-10-23 15:15:00,490.41,491.08,490.41,490.9,2324.0,490.41,491.08,490.41,490.9,2324.0
2024-10-23 15:20:00,490.89,491.24,490.89,491.14,1001.0,490.89,491.24,490.89,491.14,1001.0
2024-10-23 15:25:00,491.2,491.59,491.1,491.39,3588.0,491.2,491.59,491.1,491.39,3588.0
2024-10-23 15:30:00,491.0,491.06,490.72,491.06,2249.0,491.0,491.06,490.72,491.06,2249.0
2024-10-23 15:35:00,490.99,491.77,490.98,491.77,2082.0,490.99,491.77,490.98,491.77,2082.0
2024-10-23 15:40:00,491.75,492.51,491.65,492.51,1499.0,491.75,492.51,491.65,492.51,1499.0
2024-10-23 15:45:00,492.49,492.49,491.8,492.1,2858.0,492.49,492.49,491.8,492.1,2858.0
2024-10-23 15:50:00,492.29,492.78,492.07,492.24,6367.0,492.29,492.78,492.07,492.24,6367.0
2024-10-23 15:55:00,492.48,493.9,492.37,493.44,18320.0,492.48,493.9,492.37,493.44,18320.0
2024-10-24 09:30:00,497.07,500.65,495.93,496.18,12765.0,497.07,500.65,495.93,496.18,12765.0
2024-10-24 09:35:00,496.18,497.17,495.53,495.82,19097.0,496.18,497.17,495.53,495.82,19097.0
2024-10-24 09:40:00,496.62,497.06,495.6,496.46,8715.0,496.62,497.06,495.6,496.46,8715.0
2024-10-24 09:45:00,496.0,497.05,495.64,495.79,4653.0,496.0,497.05,495.64,495.79,4653.0
2024-10-24 09:50:00,496.47,497.87,496.47,497.01,3595.0,496.47,497.87,496.47,497.01,3595.0
2024-10-24 09:55:00,496.88,497.78,496.39,497.78,3720.0,496.88,497.78,496.39,497.78,3720.0
2024-10-24 10:00:00,497.84,499.27,497.24,497.29,2975.0,497.84,499.27,497.24,497.29,2975.0
2024-10-24 10:05:00,496.56,496.96,496.19,496.96,3984.0,496.56,496.96,496.19,496.96,3984.0
2024-10-24 10:10:00,497.59,497.93,496.83,497.36,1803.0,497.59,497.93,496.83,497.36,1803.0
2024-10-24 10:15:00,496.54,496.54,495.73,496.04,3376.0,496.54,496.54,495.73,496.04,3376.0
2024-10-24 10:20:00,496.0,496.44,495.75,496.44,2064.0,496.0,496.44,495.75,496.44,2064.0
2024-10-24 10:25:00,496.4,496.41,495.0,495.15,6132.0,496.4,496.41,495.0,495.15,6132.0
2024-10-24 10:30:00,495.43,495.49,494.84,495.49,4104.0,495.43,495.49,494.84,495.49,4104.0
2024-10-24 10:35:00,495.38,496.55,495.38,496.11,3728.0,495.38,496.55,495.38,496.11,3728.0
2024-10-24 10:40:00,495.4,495.49,495.15,495.15,1770.0,495.4,495.49,495.15,495.15,1770.0
2024-10-24 10:45:00,494.63,494.94,494.39,494.56,7463.0,494.63,494.94,494.39,494.56,7463.0
2024-10-24 10:50:00,494.75,494.75,491.43,492.37,3240.0,494.75,494.75,491.43,492.37,3240.0
2024-10-24 10:55:00,491.17,491.76,491.12,491.55,2853.0,491.17,491.76,491.12,491.55,2853.0
2024-10-24 11:00:00,491.65,492.21,491.65,492.13,1932.0,491.65,492.21,491.65,492.13,1932.0
2024-10-24 11:05:00,491.89,492.98,491.59,492.84,3592.0,491.89,492.98,491.59,492.84,3592.0
2024-10-24 11:10:00,493.16,493.33,492.96,493.33,700.0,493.16,493.33,492.96,493.33,700.0
2024-10-24 11:15:00,493.56,494.03,492.8,493.65,2029.0,493.56,494.03,492.8,493.65,2029.0
2024-10-24 11:20:00,493.66,494.02,493.35,493.61,1647.0,493.66,494.02,493.35,493.61,1647.0
2024-10-24 11:25:00,493.62,493.62,493.62,493.62,100.0,493.62,493.62,493.62,493.62,100.0
2024-10-24 11:30:00,493.34,493.91,493.34,493.72,2231.0,493.34,493.91,493.34,493.72,2231.0
2024-10-24 11:35:00,493.87,494.01,492.96,493.04,8023.0,493.87,494.01,492.96,493.04,8023.0
2024-10-24 11:40:00,492.89,493.73,492.59,493.04,3783.0,492.89,493.73,492.59,493.04,3783.0
2024-10-24 11:45:00,492.89,493.28,492.46,492.95,7239.0,492.89,493.28,492.46,492.95,7239.0
2024-10-24 11:50:00,492.99,494.43,492.58,494.43,5145.0,492.99,494.43,492.58,494.43,5145.0
2024-10-24 11:55:00,494.74,495.56,494.58,495.56,1000.0,494.74,495.56,494.58,495.56,1000.0
2024-10-24 12:00:00,495.75,495.75,494.24,494.24,1550.0,495.75,495.75,494.24,494.24,1550.0
2024-10-24 12:05:00,493.93,494.35,493.11,494.31,3196.0,493.93,494.35,493.11,494.31,3196.0
2024-10-24 12:10:00,494.29,494.31,493.57,493.83,1425.0,494.29,494.31,493.57,493.83,1425.0
2024-10-24 12:15:00,494.33,494.62,493.82,494.38,1506.0,494.33,494.62,493.82,494.38,1506.0
2024-10-24 12:20:00,494.67,495.43,494.67,495.43,2440.0,494.67,495.43,494.67,495.43,2440.0
2024-10-24 12:25:00,495.34,495.84,495.31,495.58,2720.0,495.34,495.84,495.31,495.58,2720.0
2024-10-24 12:30:00,495.58,496.37,495.57,495.84,2376.0,495.58,496.37,495.57,495.84,2376.0
2024-10-24 12:35:00,496.25,496.25,495.45,495.51,1254.0,496.25,496.25,495.45,495.51,1254.0
2024-10-24 12:40:00,495.05,495.22,495.05,495.07,440.0,495.05,495.22,495.05,495.07,440.0
2024-10-24 12:45:00,494.66,495.22,494.57,494.8,1300.0,494.66,495.22,494.57,494.8,1300.0
2024-10-24 12:50:00,494.7,494.7,494.55,494.68,657.0,494.7,494.7,494.55,494.68,657.0
2024-10-24 12:55:00,494.53,494.53,494.32,494.45,1534.0,494.53,494.53,494.32,494.45,1534.0
2024-10-24 13:00:00,494.37,494.85,494.34,494.85,1782.0,494.37,494.85,494.34,494.85,1782.0
2024-10-24 13:05:00,494.92,495.48,494.7,495.48,2600.0,494.92,495.48,494.7,495.48,2600.0
2024-10-24 13:10:00,495.8,495.96,495.35,495.38,1684.0,495.8,495.96,495.35,495.38,1684.0
2024-10-24 13:15:00,495.94,496.0,495.48,495.83,1278.0,495.94,496.0,495.48,495.83,1278.0
2024-10-24 13:20:00,496.3,496.3,495.47,495.8,899.0,496.3,496.3,495.47,495.8,899.0
2024-10-24 13:25:00,495.57,496.2,495.57,495.68,17203.0,495.57,496.2,495.57,495.68,17203.0
2024-10-24 13:30:00,495.68,495.68,495.01,495.01,1342.0,495.68,495.68,495.01,495.01,1342.0
2024-10-24 13:35:00,495.39,496.02,495.39,496.02,505.0,495.39,496.02,495.39,496.02,505.0
2024-10-24 13:40:00,496.05,496.35,495.92,496.2,1523.0,496.05,496.35,495.92,496.2,1523.0
2024-10-24 13:45:00,496.39,496.89,496.38,496.65,8243.0,496.39,496.89,496.38,496.65,8243.0
2024-10-24 13:50:00,496.65,496.67,496.3,496.3,1300.0,496.65,496.67,496.3,496.3,1300.0
2024-10-24 13:55:00,496.65,496.65,496.18,496.19,1202.0,496.65,496.65,496.18,496.19,1202.0
2024-10-24 14:00:00,496.22,496.22,495.58,495.58,1300.0,496.22,496.22,495.58,495.58,1300.0
2024-10-24 14:05:00,496.16,496.41,496.05,496.32,1112.0,496.16,496.41,496.05,496.32,1112.0
2024-10-24 14:10:00,496.26,496.59,496.26,496.59,1099.0,496.26,496.59,496.26,496.59,1099.0
2024-10-24 14:15:00,496.55,496.55,496.29,496.29,2223.0,496.55,496.55,496.29,496.29,2223.0
2024-10-24 14:20:00,496.05,496.41,495.72,496.13,3766.0,496.05,496.41,495.72,496.13,3766.0
2024-10-24 14:25:00,495.85,495.85,495.46,495.7,1100.0,495.85,495.85,495.46,495.7,1100.0
2024-10-24 14:30:00,495.51,495.54,495.37,495.54,400.0,495.51,495.54,495.37,495.54,400.0
2024-10-24 14:35:00,495.36,495.39,494.76,494.86,1303.0,495.36,495.39,494.76,494.86,1303.0
2024-10-24 14:40:00,494.5,494.97,494.5,494.92,908.0,494.5,494.97,494.5,494.92,908.0
2024-10-24 14:45:00,494.91,494.91,494.41,494.68,580.0,494.91,494.91,494.41,494.68,580.0
2024-10-24 14:50:00,494.63,495.03,494.57,495.03,1200.0,494.63,495.03,494.57,495.03,1200.0
2024-10-24 14:55:00,495.1,495.11,494.93,495.11,648.0,495.1,495.11,494.93,495.11,648.0
2024-10-24 15:00:00,495.11,495.11,494.44,494.69,1363.0,495.11,495.11,494.44,494.69,1363.0
2024-10-24 15:05:00,494.7,495.35,494.7,495.31,850.0,494.7,495.35,494.7,495.31,850.0
2024-10-24 15:10:00,495.57,495.79,495.57,495.79,513.0,495.57,495.79,495.57,495.79,513.0
2024-10-24 15:15:00,495.82,495.88,495.63,495.78,1000.0,495.82,495.88,495.63,495.78,1000.0
2024-10-24 15:20:00,496.01,496.02,495.77,495.98,470.0,496.01,496.02,495.77,495.98,470.0
2024-10-24 15:25:00,495.9,496.23,495.7,495.7,2812.0,495.9,496.23,495.7,495.7,2812.0
2024-10-24 15:30:00,495.77,496.57,495.77,496.29,5222.0,495.77,496.57,495.77,496.29,5222.0
2024-10-24 15:35:00,496.31,496.32,495.89,495.89,1301.0,496.31,496.32,495.89,495.89,1301.0
2024-10-24 15:40:00,495.66,496.0,495.45,495.73,2028.0,495.66,496.0,495.45,495.73,2028.0
2024-10-24 15:45:00,495.72,496.01,495.4,495.4,4386.0,495.72,496.01,495.4,495.4,4386.0
2024-10-24 15:50:00,495.36,496.39,495.29,496.39,8157.0,495.36,496.39,495.29,496.39,8157.0
2024-10-24 15:55:00,496.58,497.0,494.94,495.25,45871.0,496.58,497.0,494.94,495.25,45871.0
2024-10-25 09:30:00,500.22,501.41,498.63,498.63,24719.0,500.22,501.41,498.63,498.63,24719.0
2024-10-25 09:35:00,498.63,502.5,498.63,501.23,7852.0,498.63,502.5,498.63,501.23,7852.0
2024-10-25 09:40:00,501.47,502.49,500.58,502.39,4518.0,501.47,502.49,500.58,502.39,4518.0
2024-10-25 09:45:00,502.57,503.37,502.13,502.86,11433.0,502.57,503.37,502.13,502.86,11433.0
2024-10-25 09:50:00,502.85,504.74,502.85,504.74,7587.0,502.85,504.74,502.85,504.74,7587.0
2024-10-25 09:55:00,504.57,506.01,504.57,505.86,6146.0,504.57,506.01,504.57,505.86,6146.0
2024-10-25 10:00:00,506.17,508.36,505.96,508.36,8323.0,506.17,508.36,505.96,508.36,8323.0
2024-10-25 10:05:00,507.69,508.15,506.64,507.24,3905.0,507.69,508.15,506.64,507.24,3905.0
2024-10-25 10:10:00,507.4,507.4,504.86,505.32,7569.0,507.4,507.4,504.86,505.32,7569.0
2024-10-25 10:15:00,505.25,506.48,504.7,506.48,3968.0,505.25,506.48,504.7,506.48,3968.0
2024-10-25 10:20:00,506.52,507.94,506.18,507.75,5949.0,506.52,507.94,506.18,507.75,5949.0
2024-10-25 10:25:00,507.56,508.0,506.42,507.65,5420.0,507.56,508.0,506.42,507.65,5420.0
2024-10-25 10:30:00,507.17,507.17,507.01,507.01,500.0,507.17,507.17,507.01,507.01,500.0
2024-10-25 10:35:00,507.17,507.17,506.11,506.54,3044.0,507.17,507.17,506.11,506.54,3044.0
2024-10-25 10:40:00,507.08,507.18,504.77,505.36,2937.0,507.08,507.18,504.77,505.36,2937.0
2024-10-25 10:45:00,504.9,505.36,504.31,504.53,4257.0,504.9,505.36,504.31,504.53,4257.0
2024-10-25 10:50:00,504.29,504.87,504.13,504.8,1699.0,504.29,504.87,504.13,504.8,1699.0
2024-10-25 10:55:00,504.96,504.96,503.94,504.39,1208.0,504.96,504.96,503.94,504.39,1208.0
2024-10-25 11:00:00,505.06,505.06,504.31,504.36,1309.0,505.06,505.06,504.31,504.36,1309.0
2024-10-25 11:05:00,504.59,504.86,503.7,503.71,2731.0,504.59,504.86,503.7,503.71,2731.0
2024-10-25 11:10:00,503.72,504.22,503.42,504.17,2606.0,503.72,504.22,503.42,504.17,2606.0
2024-10-25 11:15:00,504.51,504.57,504.13,504.41,1500.0,504.51,504.57,504.13,504.41,1500.0
2024-10-25 11:20:00,504.68,504.68,504.01,504.01,688.0,504.68,504.68,504.01,504.01,688.0
2024-10-25 11:25:00,503.83,503.91,503.04,503.14,2251.0,503.83,503.91,503.04,503.14,2251.0
2024-10-25 11:30:00,503.13,504.02,503.13,503.61,1821.0,503.13,504.02,503.13,503.61,1821.0
2024-10-25 11:35:00,503.15,503.15,502.77,502.78,1550.0,503.15,503.15,502.77,502.78,1550.0
2024-10-25 11:40:00,502.43,503.04,502.43,502.75,2089.0,502.43,503.04,502.43,502.75,2089.0
2024-10-25 11:45:00,503.11,504.05,503.1,504.05,1025.0,503.11,504.05,503.1,504.05,1025.0
2024-10-25 11:50:00,503.59,503.59,503.14,503.51,800.0,503.59,503.59,503.14,503.51,800.0
2024-10-25 11:55:00,503.17,503.52,502.99,503.45,1559.0,503.17,503.52,502.99,503.45,1559.0
2024-10-25 12:00:00,504.0,504.0,502.89,503.3,1809.0,504.0,504.0,502.89,503.3,1809.0
2024-10-25 12:05:00,503.66,503.87,503.35,503.76,1509.0,503.66,503.87,503.35,503.76,1509.0
2024-10-25 12:10:00,503.5,503.62,503.15,503.15,897.0,503.5,503.62,503.15,503.15,897.0
2024-10-25 12:15:00,503.06,503.47,502.76,503.47,2925.0,503.06,503.47,502.76,503.47,2925.0
2024-10-25 12:20:00,503.13,503.53,503.04,503.53,3071.0,503.13,503.53,503.04,503.53,3071.0
2024-10-25 12:25:00,503.52,504.04,503.52,503.94,4173.0,503.52,504.04,503.52,503.94,4173.0
2024-10-25 12:30:00,503.94,504.37,503.66,503.66,2362.0,503.94,504.37,503.66,503.66,2362.0
2024-10-25 12:35:00,504.06,504.61,503.52,504.61,3451.0,504.06,504.61,503.52,504.61,3451.0
2024-10-25 12:40:00,504.6,504.98,503.93,504.59,2886.0,504.6,504.98,503.93,504.59,2886.0
2024-10-25 12:45:00,504.6,504.63,504.04,504.04,770.0,504.6,504.63,504.04,504.04,770.0
2024-10-25 12:50:00,504.5,504.73,504.01,504.73,1543.0,504.5,504.73,504.01,504.73,1543.0
2024-10-25 12:55:00,504.36,504.73,503.95,503.95,1149.0,504.36,504.73,503.95,503.95,1149.0
2024-10-25 13:00:00,504.25,504.25,503.72,504.25,3902.0,504.25,504.25,503.72,504.25,3902.0
2024-10-25 13:05:00,504.63,505.18,504.62,505.18,1036.0,504.63,505.18,504.62,505.18,1036.0
2024-10-25 13:10:00,505.23,505.23,504.23,504.23,2025.0,505.23,505.23,504.23,504.23,2025.0
2024-10-25 13:15:00,504.2,504.43,504.01,504.27,944.0,504.2,504.43,504.01,504.27,944.0
2024-10-25 13:20:00,504.26,504.41,503.49,503.98,1845.0,504.26,504.41,503.49,503.98,1845.0
2024-10-25 13:25:00,504.16,504.16,503.62,503.68,3875.0,504.16,504.16,503.62,503.68,3875.0
2024-10-25 13:30:00,503.44,503.9,503.11,503.44,4257.0,503.44,503.9,503.11,503.44,4257.0
2024-10-25 13:35:00,503.37,503.7,502.89,503.09,977.0,503.37,503.7,502.89,503.09,977.0
2024-10-25 13:40:00,502.87,502.87,501.35,501.38,1600.0,502.87,502.87,501.35,501.38,1600.0
2024-10-25 13:45:00,501.68,503.52,501.68,503.47,2999.0,501.68,503.52,501.68,503.47,2999.0
2024-10-25 13:50:00,503.64,504.2,503.13,504.2,1720.0,503.64,504.2,503.13,504.2,1720.0
2024-10-25 13:55:00,504.28,504.28,502.33,502.33,3915.0,504.28,504.28,502.33,502.33,3915.0
2024-10-25 14:00:00,502.57,502.67,501.3,502.58,2000.0,502.57,502.67,501.3,502.58,2000.0
2024-10-25 14:05:00,502.42,502.42,501.01,501.01,1050.0,502.42,502.42,501.01,501.01,1050.0
2024-10-25 14:10:00,501.02,502.4,500.76,502.39,1243.0,501.02,502.4,500.76,502.39,1243.0
2024-10-25 14:15:00,502.33,502.76,501.9,502.72,4702.0,502.33,502.76,501.9,502.72,4702.0
2024-10-25 14:20:00,502.72,502.84,502.11,502.26,1300.0,502.72,502.84,502.11,502.26,1300.0
2024-10-25 14:25:00,502.28,503.26,501.94,503.02,1786.0,502.28,503.26,501.94,503.02,1786.0
2024-10-25 14:30:00,503.05,503.05,502.41,502.73,1115.0,503.05,503.05,502.41,502.73,1115.0
2024-10-25 14:35:00,502.85,503.36,502.85,503.36,1297.0,502.85,503.36,502.85,503.36,1297.0
2024-10-25 14:40:00,502.72,502.72,502.5,502.59,5171.0,502.72,502.72,502.5,502.59,5171.0
2024-10-25 14:45:00,502.87,503.16,502.37,503.06,1450.0,502.87,503.16,502.37,503.06,1450.0
2024-10-25 14:50:00,503.03,503.2,502.68,503.13,1351.0,503.03,503.2,502.68,503.13,1351.0
2024-10-25 14:55:00,503.35,503.35,502.62,503.08,1301.0,503.35,503.35,502.62,503.08,1301.0
2024-10-25 15:00:00,502.95,503.19,502.38,503.06,505.0,502.95,503.19,502.38,503.06,505.0
2024-10-25 15:05:00,502.82,503.06,502.4,502.57,1727.0,502.82,503.06,502.4,502.57,1727.0
2024-10-25 15:10:00,502.86,502.89,502.4,502.64,2799.0,502.86,502.89,502.4,502.64,2799.0
2024-10-25 15:15:00,502.24,502.67,502.23,502.23,925.0,502.24,502.67,502.23,502.23,925.0
2024-10-25 15:20:00,502.18,502.18,501.18,501.27,1700.0,502.18,502.18,501.18,501.27,1700.0
2024-10-25 15:25:00,501.64,502.17,501.64,502.17,2194.0,501.64,502.17,501.64,502.17,2194.0
2024-10-25 15:30:00,501.98,502.08,501.59,501.69,1866.0,501.98,502.08,501.59,501.69,1866.0
2024-10-25 15:35:00,501.65,502.24,501.58,502.24,2577.0,501.65,502.24,501.58,502.24,2577.0
2024-10-25 15:40:00,501.71,501.85,501.31,501.64,1325.0,501.71,501.85,501.31,501.64,1325.0
2024-10-25 15:45:00,501.61,502.03,501.37,501.84,2354.0,501.61,502.03,501.37,501.84,2354.0
2024-10-25 15:50:00,501.6,501.76,500.93,501.37,6401.0,501.6,501.76,500.93,501.37,6401.0
2024-10-25 15:55:00,501.51,501.78,500.85,501.64,10789.0,501.51,501.78,500.85,501.64,10789.0
2024-10-28 09:30:00,505.16,505.21,501.58,503.34,13867.0,505.16,505.21,501.58,503.34,13867.0
2024-10-28 09:35:00,503.05,504.08,502.06,502.56,2900.0,503.05,504.08,502.06,502.56,2900.0
2024-10-28 09:40:00,503.45,504.08,503.0,504.08,1389.0,503.45,504.08,503.0,504.08,1389.0
2024-10-28 09:45:00,503.22,503.35,502.89,502.89,1615.0,503.22,503.35,502.89,502.89,1615.0
2024-10-28 09:50:00,502.53,503.21,502.0,502.02,2561.0,502.53,503.21,502.0,502.02,2561.0
2024-10-28 09:55:00,502.87,503.53,502.87,503.24,1681.0,502.87,503.53,502.87,503.24,1681.0
2024-10-28 10:00:00,503.01,503.72,502.64,503.36,1781.0,503.01,503.72,502.64,503.36,1781.0
2024-10-28 10:05:00,503.22,503.69,503.07,503.49,2804.0,503.22,503.69,503.07,503.49,2804.0
2024-10-28 10:10:00,503.02,503.06,502.58,502.58,300.0,503.02,503.06,502.58,502.58,300.0
2024-10-28 10:15:00,502.19,502.42,502.19,502.42,255.0,502.19,502.42,502.19,502.42,255.0
2024-10-28 10:20:00,502.75,502.75,502.01,502.37,11427.0,502.75,502.75,502.01,502.37,11427.0
2024-10-28 10:25:00,502.14,502.59,501.44,501.84,4833.0,502.14,502.59,501.44,501.84,4833.0
2024-10-28 10:30:00,502.0,502.13,499.67,499.9,6260.0,502.0,502.13,499.67,499.9,6260.0
2024-10-28 10:35:00,500.14,500.88,499.91,500.39,3482.0,500.14,500.88,499.91,500.39,3482.0
2024-10-28 10:40:00,500.93,501.49,500.27,500.27,1819.0,500.93,501.49,500.27,500.27,1819.0
2024-10-28 10:45:00,500.7,500.75,499.78,500.53,643.0,500.7,500.75,499.78,500.53,643.0
2024-10-28 10:50:00,500.1,500.1,499.19,499.41,1500.0,500.1,500.1,499.19,499.41,1500.0
2024-10-28 10:55:00,499.39,499.48,498.59,498.93,3523.0,499.39,499.48,498.59,498.93,3523.0
2024-10-28 11:00:00,498.54,498.82,497.86,498.14,4392.0,498.54,498.82,497.86,498.14,4392.0
2024-10-28 11:05:00,498.18,499.06,497.89,497.89,3300.0,498.18,499.06,497.89,497.89,3300.0
2024-10-28 11:10:00,497.39,498.61,497.39,498.53,1469.0,497.39,498.61,497.39,498.53,1469.0
2024-10-28 11:15:00,498.54,499.17,498.54,499.04,3082.0,498.54,499.17,498.54,499.04,3082.0
2024-10-28 11:20:00,498.96,499.23,498.52,498.52,4788.0,498.96,499.23,498.52,498.52,4788.0
2024-10-28 11:25:00,498.4,498.6,498.25,498.6,1649.0,498.4,498.6,498.25,498.6,1649.0
2024-10-28 11:30:00,498.75,499.25,497.91,499.05,4408.0,498.75,499.25,497.91,499.05,4408.0
2024-10-28 11:35:00,499.05,499.48,498.69,499.42,4500.0,499.05,499.48,498.69,499.42,4500.0
2024-10-28 11:40:00,499.24,499.24,498.65,498.65,2384.0,499.24,499.24,498.65,498.65,2384.0
2024-10-28 11:45:00,498.91,499.47,498.65,499.21,4168.0,498.91,499.47,498.65,499.21,4168.0
2024-10-28 11:50:00,499.05,499.92,498.75,498.75,5645.0,499.05,499.92,498.75,498.75,5645.0
2024-10-28 11:55:00,498.74,499.08,498.63,498.83,1320.0,498.74,499.08,498.63,498.83,1320.0
2024-10-28 12:00:00,498.68,498.73,497.89,498.7,1213.0,498.68,498.73,497.89,498.7,1213.0
2024-10-28 12:05:00,498.48,498.72,498.22,498.72,1137.0,498.48,498.72,498.22,498.72,1137.0
2024-10-28 12:10:00,498.67,499.12,498.67,499.12,1040.0,498.67,499.12,498.67,499.12,1040.0
2024-10-28 12:15:00,499.13,499.3,499.0,499.13,2360.0,499.13,499.3,499.0,499.13,2360.0
2024-10-28 12:20:00,499.26,499.52,499.2,499.46,1926.0,499.26,499.52,499.2,499.46,1926.0
2024-10-28 12:25:00,499.6,499.62,498.85,498.85,2435.0,499.6,499.62,498.85,498.85,2435.0
2024-10-28 12:30:00,498.13,498.13,498.02,498.02,300.0,498.13,498.13,498.02,498.02,300.0
2024-10-28 12:35:00,497.71,497.85,497.16,497.26,872.0,497.71,497.85,497.16,497.26,872.0
2024-10-28 12:40:00,496.93,498.22,496.91,498.22,1736.0,496.93,498.22,496.91,498.22,1736.0
2024-10-28 12:45:00,498.2,498.65,497.9,498.39,1885.0,498.2,498.65,497.9,498.39,1885.0
2024-10-28 12:50:00,498.44,498.44,498.26,498.37,1183.0,498.44,498.44,498.26,498.37,1183.0
2024-10-28 12:55:00,498.61,498.68,498.52,498.66,700.0,498.61,498.68,498.52,498.66,700.0
2024-10-28 13:00:00,498.5,498.68,497.78,498.24,1302.0,498.5,498.68,497.78,498.24,1302.0
2024-10-28 13:05:00,498.56,498.57,498.13,498.13,435.0,498.56,498.57,498.13,498.13,435.0
2024-10-28 13:10:00,498.67,498.67,497.83,498.0,2805.0,498.67,498.67,497.83,498.0,2805.0
2024-10-28 13:15:00,498.04,498.39,497.88,498.1,3090.0,498.04,498.39,497.88,498.1,3090.0
2024-10-28 13:20:00,497.9,498.19,497.49,497.56,1400.0,497.9,498.19,497.49,497.56,1400.0
2024-10-28 13:25:00,497.82,497.82,497.45,497.45,1100.0,497.82,497.82,497.45,497.45,1100.0
2024-10-28 13:30:00,497.88,498.23,497.54,497.99,6240.0,497.88,498.23,497.54,497.99,6240.0
2024-10-28 13:35:00,498.1,498.1,496.96,496.96,1198.0,498.1,498.1,496.96,496.96,1198.0
2024-10-28 13:40:00,496.96,497.03,496.81,496.86,2285.0,496.96,497.03,496.81,496.86,2285.0
2024-10-28 13:45:00,496.86,496.86,496.57,496.57,1000.0,496.86,496.86,496.57,496.57,1000.0
2024-10-28 13:50:00,496.69,497.1,496.69,497.1,4549.0,496.69,497.1,496.69,497.1,4549.0
2024-10-28 13:55:00,496.86,496.86,496.64,496.69,1000.0,496.86,496.86,496.64,496.69,1000.0
2024-10-28 14:00:00,496.64,497.26,496.64,497.25,3292.0,496.64,497.26,496.64,497.25,3292.0
2024-10-28 14:05:00,497.49,497.51,497.48,497.51,200.0,497.49,497.51,497.48,497.51,200.0
2024-10-28 14:10:00,497.51,497.51,497.19,497.3,1700.0,497.51,497.51,497.19,497.3,1700.0
2024-10-28 14:15:00,497.17,498.02,497.16,498.02,2088.0,497.17,498.02,497.16,498.02,2088.0
2024-10-28 14:20:00,497.85,497.86,497.49,497.67,900.0,497.85,497.86,497.49,497.67,900.0
2024-10-28 14:25:00,497.64,497.93,497.56,497.56,850.0,497.64,497.93,497.56,497.56,850.0
2024-10-28 14:30:00,497.43,497.78,497.33,497.33,500.0,497.43,497.78,497.33,497.33,500.0
2024-10-28 14:35:00,496.98,497.74,496.98,497.59,1318.0,496.98,497.74,496.98,497.59,1318.0
2024-10-28 14:40:00,497.57,497.57,497.2,497.38,700.0,497.57,497.57,497.2,497.38,700.0
2024-10-28 14:45:00,497.41,497.41,496.81,497.34,500.0,497.41,497.41,496.81,497.34,500.0
2024-10-28 14:50:00,497.56,498.05,497.49,498.05,1837.0,497.56,498.05,497.49,498.05,1837.0
2024-10-28 14:55:00,498.08,498.08,497.64,497.64,400.0,498.08,498.08,497.64,497.64,400.0
2024-10-28 15:00:00,497.48,497.95,497.48,497.87,1100.0,497.48,497.95,497.48,497.87,1100.0
2024-10-28 15:05:00,497.7,498.01,497.7,497.92,1272.0,497.7,498.01,497.7,497.92,1272.0
2024-10-28 15:10:00,497.88,498.17,497.88,498.17,600.0,497.88,498.17,497.88,498.17,600.0
2024-10-28 15:15:00,498.25,498.41,497.76,497.77,3088.0,498.25,498.41,497.76,497.77,3088.0
2024-10-28 15:20:00,497.79,498.03,497.78,498.03,849.0,497.79,498.03,497.78,498.03,849.0
2024-10-28 15:25:00,497.85,497.87,497.17,497.23,4087.0,497.85,497.87,497.17,497.23,4087.0
2024-10-28 15:30:00,497.33,497.91,497.25,497.75,3130.0,497.33,497.91,497.25,497.75,3130.0
2024-10-28 15:35:00,497.87,498.15,497.8,497.83,825.0,497.87,498.15,497.8,497.83,825.0
2024-10-28 15:40:00,497.95,498.51,497.95,498.51,5279.0,497.95,498.51,497.95,498.51,5279.0
2024-10-28 15:45:00,498.53,498.75,497.7,498.0,3756.0,498.53,498.75,497.7,498.0,3756.0
2024-10-28 15:50:00,498.39,498.39,497.5,498.03,8016.0,498.39,498.39,497.5,498.03,8016.0
2024-10-28 15:55:00,497.83,497.94,495.91,496.17,32139.0,497.83,497.94,495.91,496.17,32139.0
2024-10-29 09:30:00,511.01,517.0,509.35,511.96,45470.0,511.01,517.0,509.35,511.96,45470.0
2024-10-29 09:35:00,511.75,517.0,511.69,515.5,12524.0,511.75,517.0,511.69,515.5,12524.0
2024-10-29 09:40:00,515.55,519.7,514.39,519.37,27487.0,515.55,519.7,514.39,519.37,27487.0
2024-10-29 09:45:00,519.39,520.49,516.04,516.89,25146.0,519.39,520.49,516.04,516.89,25146.0
2024-10-29 09:50:00,516.44,520.11,516.17,518.69,21858.0,516.44,520.11,516.17,518.69,21858.0
2024-10-29 09:55:00,519.22,519.3,516.8,517.07,5869.0,519.22,519.3,516.8,517.07,5869.0
2024-10-29 10:00:00,516.11,518.38,516.11,518.38,4372.0,516.11,518.38,516.11,518.38,4372.0
2024-10-29 10:05:00,517.11,517.65,516.29,516.99,3741.0,517.11,517.65,516.29,516.99,3741.0
2024-10-29 10:10:00,516.99,518.79,516.98,518.54,3441.0,516.99,518.79,516.98,518.54,3441.0
2024-10-29 10:15:00,518.59,519.68,518.16,518.16,5961.0,518.59,519.68,518.16,518.16,5961.0
2024-10-29 10:20:00,518.12,521.06,518.0,521.01,6812.0,518.12,521.06,518.0,521.01,6812.0
2024-10-29 10:25:00,521.04,521.14,518.33,519.41,4911.0,521.04,521.14,518.33,519.41,4911.0
2024-10-29 10:30:00,519.0,522.67,519.0,522.46,8236.0,519.0,522.67,519.0,522.46,8236.0
2024-10-29 10:35:00,522.47,523.9,522.05,523.46,5662.0,522.47,523.9,522.05,523.46,5662.0
2024-10-29 10:40:00,523.76,524.49,523.2,523.73,10113.0,523.76,524.49,523.2,523.73,10113.0
2024-10-29 10:45:00,523.93,525.05,523.74,525.05,14150.0,523.93,525.05,523.74,525.05,14150.0
2024-10-29 10:50:00,525.09,526.17,524.55,526.17,5918.0,525.09,526.17,524.55,526.17,5918.0
2024-10-29 10:55:00,526.31,527.1,524.8,525.73,6320.0,526.31,527.1,524.8,525.73,6320.0
2024-10-29 11:00:00,525.91,526.29,523.7,524.79,4467.0,525.91,526.29,523.7,524.79,4467.0
2024-10-29 11:05:00,525.02,525.2,524.23,524.23,3895.0,525.02,525.2,524.23,524.23,3895.0
2024-10-29 11:10:00,524.29,524.49,523.09,523.79,7565.0,524.29,524.49,523.09,523.79,7565.0
2024-10-29 11:15:00,523.32,523.98,523.32,523.75,3637.0,523.32,523.98,523.32,523.75,3637.0
2024-10-29 11:20:00,523.55,524.9,522.65,524.63,6517.0,523.55,524.9,522.65,524.63,6517.0
2024-10-29 11:25:00,524.64,525.7,524.62,524.72,3162.0,524.64,525.7,524.62,524.72,3162.0
2024-10-29 11:30:00,524.42,524.42,522.4,522.42,8654.0,524.42,524.42,522.4,522.42,8654.0
2024-10-29 11:35:00,522.46,522.74,522.0,522.41,7093.0,522.46,522.74,522.0,522.41,7093.0
2024-10-29 11:40:00,522.67,523.95,522.58,523.95,3709.0,522.67,523.95,522.58,523.95,3709.0
2024-10-29 11:45:00,523.88,524.79,523.87,524.76,5277.0,523.88,524.79,523.87,524.76,5277.0
2024-10-29 11:50:00,524.9,526.16,524.75,525.88,7818.0,524.9,526.16,524.75,525.88,7818.0
2024-10-29 11:55:00,525.88,527.1,525.88,527.07,6432.0,525.88,527.1,525.88,527.07,6432.0
2024-10-29 12:00:00,527.45,528.39,527.45,527.52,4818.0,527.45,528.39,527.45,527.52,4818.0
2024-10-29 12:05:00,527.51,527.82,526.72,527.62,6719.0,527.51,527.82,526.72,527.62,6719.0
2024-10-29 12:10:00,527.61,528.01,526.97,528.0,5875.0,527.61,528.01,526.97,528.0,5875.0
2024-10-29 12:15:00,528.13,528.42,527.98,528.26,2274.0,528.13,528.42,527.98,528.26,2274.0
2024-10-29 12:20:00,527.55,527.99,527.02,527.36,2100.0,527.55,527.99,527.02,527.36,2100.0
2024-10-29 12:25:00,527.36,527.36,526.64,527.21,2394.0,527.36,527.36,526.64,527.21,2394.0
2024-10-29 12:30:00,526.96,527.09,526.46,526.72,1923.0,526.96,527.09,526.46,526.72,1923.0
2024-10-29 12:35:00,526.18,526.96,526.18,526.65,2572.0,526.18,526.96,526.18,526.65,2572.0
2024-10-29 12:40:00,527.04,527.72,526.91,527.72,1478.0,527.04,527.72,526.91,527.72,1478.0
2024-10-29 12:45:00,527.77,527.92,527.15,527.91,2356.0,527.77,527.92,527.15,527.91,2356.0
2024-10-29 12:50:00,527.57,527.79,527.1,527.54,2463.0,527.57,527.79,527.1,527.54,2463.0
2024-10-29 12:55:00,527.54,527.77,526.68,527.4,4377.0,527.54,527.77,526.68,527.4,4377.0
2024-10-29 13:00:00,527.2,528.2,527.14,527.51,2250.0,527.2,528.2,527.14,527.51,2250.0
2024-10-29 13:05:00,527.47,527.86,527.24,527.58,1313.0,527.47,527.86,527.24,527.58,1313.0
2024-10-29 13:10:00,527.86,528.21,527.53,527.93,2062.0,527.86,528.21,527.53,527.93,2062.0
2024-10-29 13:15:00,527.64,527.92,527.43,527.64,700.0,527.64,527.92,527.43,527.64,700.0
2024-10-29 13:20:00,527.82,528.21,527.48,528.08,3505.0,527.82,528.21,527.48,528.08,3505.0
2024-10-29 13:25:00,527.81,527.83,527.04,527.04,1704.0,527.81,527.83,527.04,527.04,1704.0
2024-10-29 13:30:00,527.36,527.51,526.86,527.28,5303.0,527.36,527.51,526.86,527.28,5303.0
2024-10-29 13:35:00,527.31,527.54,527.03,527.48,1631.0,527.31,527.54,527.03,527.48,1631.0
2024-10-29 13:40:00,527.39,527.39,526.18,526.85,5733.0,527.39,527.39,526.18,526.85,5733.0
2024-10-29 13:45:00,526.62,527.52,526.44,527.46,3797.0,526.62,527.52,526.44,527.46,3797.0
2024-10-29 13:50:00,527.36,528.91,527.35,528.91,1215.0,527.36,528.91,527.35,528.91,1215.0
2024-10-29 13:55:00,528.55,528.8,526.87,527.3,3767.0,528.55,528.8,526.87,527.3,3767.0
2024-10-29 14:00:00,527.2,527.66,526.8,527.66,2410.0,527.2,527.66,526.8,527.66,2410.0
2024-10-29 14:05:00,527.72,528.6,527.72,528.59,1817.0,527.72,528.6,527.72,528.59,1817.0
2024-10-29 14:10:00,528.06,528.22,527.6,527.6,2074.0,528.06,528.22,527.6,527.6,2074.0
2024-10-29 14:15:00,528.15,528.15,527.33,527.68,1100.0,528.15,528.15,527.33,527.68,1100.0
2024-10-29 14:20:00,527.78,528.98,527.78,528.98,3132.0,527.78,528.98,527.78,528.98,3132.0
2024-10-29 14:25:00,528.67,529.0,528.4,529.0,2250.0,528.67,529.0,528.4,529.0,2250.0
2024-10-29 14:30:00,528.71,529.12,528.58,528.83,2260.0,528.71,529.12,528.58,528.83,2260.0
2024-10-29 14:35:00,528.98,529.43,528.18,529.43,2766.0,528.98,529.43,528.18,529.43,2766.0
2024-10-29 14:40:00,529.25,529.37,528.8,528.8,1120.0,529.25,529.37,528.8,528.8,1120.0
2024-10-29 14:45:00,529.0,529.0,528.02,528.21,2300.0,529.0,529.0,528.02,528.21,2300.0
2024-10-29 14:50:00,527.99,528.41,527.99,528.34,1517.0,527.99,528.41,527.99,528.34,1517.0
2024-10-29 14:55:00,528.33,528.7,527.96,528.06,2956.0,528.33,528.7,527.96,528.06,2956.0
2024-10-29 15:00:00,528.46,528.58,528.46,528.58,710.0,528.46,528.58,528.46,528.58,710.0
2024-10-29 15:05:00,529.08,529.08,528.31,528.87,4817.0,529.08,529.08,528.31,528.87,4817.0
2024-10-29 15:10:00,528.86,529.5,528.86,529.24,3591.0,528.86,529.5,528.86,529.24,3591.0
2024-10-29 15:15:00,529.27,529.9,529.09,529.68,2800.0,529.27,529.9,529.09,529.68,2800.0
2024-10-29 15:20:00,529.9,531.07,529.73,530.55,6377.0,529.9,531.07,529.73,530.55,6377.0
2024-10-29 15:25:00,530.27,531.14,530.27,530.74,2836.0,530.27,531.14,530.27,530.74,2836.0
2024-10-29 15:30:00,530.61,531.01,529.97,529.97,7764.0,530.61,531.01,529.97,529.97,7764.0
2024-10-29 15:35:00,529.85,530.11,529.74,530.02,2690.0,529.85,530.11,529.74,530.02,2690.0
2024-10-29 15:40:00,530.02,531.14,529.77,531.01,9377.0,530.02,531.14,529.77,531.01,9377.0
2024-10-29 15:45:00,531.23,531.34,530.57,530.7,8574.0,531.23,531.34,530.57,530.7,8574.0
2024-10-29 15:50:00,530.62,531.38,530.55,531.22,12486.0,530.62,531.38,530.55,531.22,12486.0
2024-10-29 15:55:00,530.88,530.94,529.1,529.21,36877.0,530.88,530.94,529.1,529.21,36877.0
2024-10-30 09:30:00,526.2,528.48,523.7,526.0,18924.0,526.2,528.48,523.7,526.0,18924.0
2024-10-30 09:35:00,526.0,527.35,524.0,525.12,7080.0,526.0,527.35,524.0,525.12,7080.0
2024-10-30 09:40:00,525.09,526.17,523.28,524.36,6906.0,525.09,526.17,523.28,524.36,6906.0
2024-10-30 09:45:00,523.55,524.39,523.4,524.39,800.0,523.55,524.39,523.4,524.39,800.0
2024-10-30 09:50:00,523.69,525.0,523.35,525.0,1898.0,523.69,525.0,523.35,525.0,1898.0
2024-10-30 09:55:00,525.49,527.21,525.49,526.9,2430.0,525.49,527.21,525.49,526.9,2430.0
2024-10-30 10:00:00,527.81,530.16,527.81,530.12,4063.0,527.81,530.16,527.81,530.12,4063.0
2024-10-30 10:05:00,529.66,530.37,529.29,529.63,6458.0,529.66,530.37,529.29,529.63,6458.0
2024-10-30 10:10:00,529.33,529.33,528.79,528.82,797.0,529.33,529.33,528.79,528.82,797.0
2024-10-30 10:15:00,528.87,529.93,528.7,529.93,5493.0,528.87,529.93,528.7,529.93,5493.0
2024-10-30 10:20:00,530.58,531.0,530.31,530.69,1018.0,530.58,531.0,530.31,530.69,1018.0
2024-10-30 10:25:00,530.79,530.79,530.23,530.43,924.0,530.79,530.79,530.23,530.43,924.0
2024-10-30 10:30:00,530.47,530.9,530.09,530.61,4162.0,530.47,530.9,530.09,530.61,4162.0
2024-10-30 10:35:00,530.61,531.72,530.31,531.65,3648.0,530.61,531.72,530.31,531.65,3648.0
2024-10-30 10:40:00,531.67,532.77,530.95,532.77,2049.0,531.67,532.77,530.95,532.77,2049.0
2024-10-30 10:45:00,532.46,532.84,531.65,531.7,3286.0,532.46,532.84,531.65,531.7,3286.0
2024-10-30 10:50:00,531.55,531.55,529.55,530.7,11155.0,531.55,531.55,529.55,530.7,11155.0
2024-10-30 10:55:00,530.16,532.25,530.15,531.24,5023.0,530.16,532.25,530.15,531.24,5023.0
2024-10-30 11:00:00,532.0,532.0,530.85,531.49,8864.0,532.0,532.0,530.85,531.49,8864.0
2024-10-30 11:05:00,531.15,531.64,530.55,530.56,6188.0,531.15,531.64,530.55,530.56,6188.0
2024-10-30 11:10:00,530.5,530.91,529.57,529.6,7439.0,530.5,530.91,529.57,529.6,7439.0
2024-10-30 11:15:00,529.59,530.05,528.93,529.62,7208.0,529.59,530.05,528.93,529.62,7208.0
2024-10-30 11:20:00,529.88,530.26,528.97,529.39,6834.0,529.88,530.26,528.97,529.39,6834.0
2024-10-30 11:25:00,529.14,530.96,529.14,530.96,2375.0,529.14,530.96,529.14,530.96,2375.0
2024-10-30 11:30:00,530.6,530.7,529.33,529.33,2937.0,530.6,530.7,529.33,529.33,2937.0
2024-10-30 11:35:00,529.45,529.7,528.37,529.69,4300.0,529.45,529.7,528.37,529.69,4300.0
2024-10-30 11:40:00,529.85,531.0,529.55,531.0,6936.0,529.85,531.0,529.55,531.0,6936.0
2024-10-30 11:45:00,531.37,531.37,530.5,530.92,2969.0,531.37,531.37,530.5,530.92,2969.0
2024-10-30 11:50:00,530.83,530.83,530.39,530.42,2267.0,530.83,530.83,530.39,530.42,2267.0
2024-10-30 11:55:00,530.35,531.13,530.08,531.13,3572.0,530.35,531.13,530.08,531.13,3572.0
2024-10-30 12:00:00,530.75,531.45,530.75,531.34,4719.0,530.75,531.45,530.75,531.34,4719.0
2024-10-30 12:05:00,531.14,531.29,530.76,530.76,3839.0,531.14,531.29,530.76,530.76,3839.0
2024-10-30 12:10:00,530.48,530.76,530.35,530.45,7016.0,530.48,530.76,530.35,530.45,7016.0
2024-10-30 12:15:00,530.77,531.29,530.67,531.24,3440.0,530.77,531.29,530.67,531.24,3440.0
2024-10-30 12:20:00,531.45,531.97,531.14,531.27,5067.0,531.45,531.97,531.14,531.27,5067.0
2024-10-30 12:25:00,530.96,531.44,530.91,530.91,700.0,530.96,531.44,530.91,530.91,700.0
2024-10-30 12:30:00,531.03,532.0,530.77,531.83,3711.0,531.03,532.0,530.77,531.83,3711.0
2024-10-30 12:35:00,532.1,532.87,531.51,532.87,2455.0,532.1,532.87,531.51,532.87,2455.0
2024-10-30 12:40:00,533.07,533.21,532.34,532.57,2104.0,533.07,533.21,532.34,532.57,2104.0
2024-10-30 12:45:00,532.96,533.31,532.87,533.31,1900.0,532.96,533.31,532.87,533.31,1900.0
2024-10-30 12:50:00,533.31,533.31,532.24,532.24,3439.0,533.31,533.31,532.24,532.24,3439.0
2024-10-30 12:55:00,532.01,532.16,531.49,531.72,4148.0,532.01,532.16,531.49,531.72,4148.0
2024-10-30 13:00:00,531.72,532.33,531.49,531.64,6024.0,531.72,532.33,531.49,531.64,6024.0
2024-10-30 13:05:00,531.9,531.98,531.36,531.43,3420.0,531.9,531.98,531.36,531.43,3420.0
2024-10-30 13:10:00,531.36,531.78,531.19,531.43,1664.0,531.36,531.78,531.19,531.43,1664.0
2024-10-30 13:15:00,531.8,532.08,531.44,531.99,6017.0,531.8,532.08,531.44,531.99,6017.0
2024-10-30 13:20:00,532.45,532.45,532.0,532.4,2472.0,532.45,532.45,532.0,532.4,2472.0
2024-10-30 13:25:00,532.63,533.31,532.51,533.07,3953.0,532.63,533.31,532.51,533.07,3953.0
2024-10-30 13:30:00,533.07,533.58,532.98,533.14,12371.0,533.07,533.58,532.98,533.14,12371.0
2024-10-30 13:35:00,532.88,533.71,532.46,533.21,18134.0,532.88,533.71,532.46,533.21,18134.0
2024-10-30 13:40:00,532.93,533.59,532.34,533.42,3334.0,532.93,533.59,532.34,533.42,3334.0
2024-10-30 13:45:00,533.69,533.86,533.15,533.63,4123.0,533.69,533.86,533.15,533.63,4123.0
2024-10-30 13:50:00,533.93,534.16,533.15,533.42,5172.0,533.93,534.16,533.15,533.42,5172.0
2024-10-30 13:55:00,533.72,533.88,533.37,533.38,7020.0,533.72,533.88,533.37,533.38,7020.0
2024-10-30 14:00:00,533.34,533.6,533.2,533.28,4295.0,533.34,533.6,533.2,533.28,4295.0
2024-10-30 14:05:00,533.6,533.67,533.34,533.61,1538.0,533.6,533.67,533.34,533.61,1538.0
2024-10-30 14:10:00,533.84,533.96,533.59,533.78,1537.0,533.84,533.96,533.59,533.78,1537.0
2024-10-30 14:15:00,533.78,534.09,533.35,533.36,1583.0,533.78,534.09,533.35,533.36,1583.0
2024-10-30 14:20:00,533.9,534.17,533.79,533.85,1259.0,533.9,534.17,533.79,533.85,1259.0
2024-10-30 14:25:00,533.83,533.83,533.15,533.64,6991.0,533.83,533.83,533.15,533.64,6991.0
2024-10-30 14:30:00,533.64,534.29,533.64,534.01,3792.0,533.64,534.29,533.64,534.01,3792.0
2024-10-30 14:35:00,534.29,534.72,534.14,534.72,3005.0,534.29,534.72,534.14,534.72,3005.0
2024-10-30 14:40:00,534.71,535.79,534.49,535.0,9287.0,534.71,535.79,534.49,535.0,9287.0
2024-10-30 14:45:00,534.98,534.98,534.34,534.72,6999.0,534.98,534.98,534.34,534.72,6999.0
2024-10-30 14:50:00,534.79,534.79,534.25,534.46,3858.0,534.79,534.79,534.25,534.46,3858.0
2024-10-30 14:55:00,534.58,535.0,534.53,534.74,5258.0,534.58,535.0,534.53,534.74,5258.0
2024-10-30 15:00:00,534.64,535.71,534.45,535.71,15328.0,534.64,535.71,534.45,535.71,15328.0
2024-10-30 15:05:00,535.9,535.9,534.67,534.95,4254.0,535.9,535.9,534.67,534.95,4254.0
2024-10-30 15:10:00,535.1,535.51,534.9,535.45,4051.0,535.1,535.51,534.9,535.45,4051.0
2024-10-30 15:15:00,535.41,535.45,534.86,535.41,7078.0,535.41,535.45,534.86,535.41,7078.0
2024-10-30 15:20:00,535.42,535.42,534.73,535.18,3238.0,535.42,535.42,534.73,535.18,3238.0
2024-10-30 15:25:00,534.96,535.76,534.91,535.52,10524.0,534.96,535.76,534.91,535.52,10524.0
2024-10-30 15:30:00,535.69,535.69,535.26,535.3,9178.0,535.69,535.69,535.26,535.3,9178.0
2024-10-30 15:35:00,535.34,535.35,534.65,535.3,8757.0,535.34,535.35,534.65,535.3,8757.0
2024-10-30 15:40:00,535.62,535.73,535.45,535.6,7699.0,535.62,535.73,535.45,535.6,7699.0
2024-10-30 15:45:00,535.6,536.0,535.21,535.24,12287.0,535.6,536.0,535.21,535.24,12287.0
2024-10-30 15:50:00,535.24,536.49,535.21,535.21,38817.0,535.24,536.49,535.21,535.21,38817.0
2024-10-30 15:55:00,535.24,536.87,535.0,536.55,87687.0,535.24,536.87,535.0,536.55,87687.0
2024-10-31 09:30:00,531.83,532.04,525.0,525.0,15409.0,531.83,532.04,525.0,525.0,15409.0
2024-10-31 09:35:00,523.36,524.29,518.73,521.39,5737.0,523.36,524.29,518.73,521.39,5737.0
2024-10-31 09:40:00,523.35,523.92,521.09,521.27,2741.0,523.35,523.92,521.09,521.27,2741.0
2024-10-31 09:45:00,517.54,523.39,517.54,522.08,4362.0,517.54,523.39,517.54,522.08,4362.0
2024-10-31 09:50:00,522.03,522.65,519.9,522.39,5925.0,522.03,522.65,519.9,522.39,5925.0
2024-10-31 09:55:00,522.04,523.84,522.0,522.18,14504.0,522.04,523.84,522.0,522.18,14504.0
2024-10-31 10:00:00,522.72,523.05,520.57,520.76,6137.0,522.72,523.05,520.57,520.76,6137.0
2024-10-31 10:05:00,520.67,522.31,520.46,521.51,5781.0,520.67,522.31,520.46,521.51,5781.0
2024-10-31 10:10:00,520.6,521.82,519.55,520.94,11710.0,520.6,521.82,519.55,520.94,11710.0
2024-10-31 10:15:00,521.98,522.99,520.31,522.94,5915.0,521.98,522.99,520.31,522.94,5915.0
2024-10-31 10:20:00,521.86,523.19,521.57,521.95,2155.0,521.86,523.19,521.57,521.95,2155.0
2024-10-31 10:25:00,522.13,522.13,521.04,521.52,2287.0,522.13,522.13,521.04,521.52,2287.0
2024-10-31 10:30:00,521.48,521.69,519.37,521.5,7245.0,521.48,521.69,519.37,521.5,7245.0
2024-10-31 10:35:00,520.14,521.7,519.8,521.1,7556.0,520.14,521.7,519.8,521.1,7556.0
2024-10-31 10:40:00,520.93,521.32,520.33,520.5,8238.0,520.93,521.32,520.33,520.5,8238.0
2024-10-31 10:45:00,520.6,520.96,519.56,519.89,7860.0,520.6,520.96,519.56,519.89,7860.0
2024-10-31 10:50:00,519.89,520.41,519.78,520.02,3237.0,519.89,520.41,519.78,520.02,3237.0
2024-10-31 10:55:00,520.03,520.66,520.0,520.28,5628.0,520.03,520.66,520.0,520.28,5628.0
2024-10-31 11:00:00,520.28,520.58,518.31,518.32,24315.0,520.28,520.58,518.31,518.32,24315.0
2024-10-31 11:05:00,519.2,520.04,518.61,519.08,5082.0,519.2,520.04,518.61,519.08,5082.0
2024-10-31 11:10:00,518.68,519.05,517.77,517.89,9835.0,518.68,519.05,517.77,517.89,9835.0
2024-10-31 11:15:00,517.89,518.94,517.87,518.36,3866.0,517.89,518.94,517.87,518.36,3866.0
2024-10-31 11:20:00,518.2,519.51,517.73,518.18,1701.0,518.2,519.51,517.73,518.18,1701.0
2024-10-31 11:25:00,518.18,518.52,517.73,518.16,2300.0,518.18,518.52,517.73,518.16,2300.0
2024-10-31 11:30:00,518.09,518.17,517.54,518.17,4343.0,518.09,518.17,517.54,518.17,4343.0
2024-10-31 11:35:00,517.57,518.2,517.57,517.76,3413.0,517.57,518.2,517.57,517.76,3413.0
2024-10-31 11:40:00,517.76,517.76,516.22,517.32,3402.0,517.76,517.76,516.22,517.32,3402.0
2024-10-31 11:45:00,516.88,517.04,516.07,516.07,1800.0,516.88,517.04,516.07,516.07,1800.0
2024-10-31 11:50:00,515.82,516.76,515.06,516.76,2566.0,515.82,516.76,515.06,516.76,2566.0
2024-10-31 11:55:00,517.22,518.69,517.22,518.19,2100.0,517.22,518.69,517.22,518.19,2100.0
2024-10-31 12:00:00,518.0,518.78,517.98,518.22,4425.0,518.0,518.78,517.98,518.22,4425.0
2024-10-31 12:05:00,518.72,519.1,518.58,519.1,1200.0,518.72,519.1,518.58,519.1,1200.0
2024-10-31 12:10:00,518.72,519.18,518.43,519.0,1295.0,518.72,519.18,518.43,519.0,1295.0
2024-10-31 12:15:00,519.1,519.61,518.38,519.23,1884.0,519.1,519.61,518.38,519.23,1884.0
2024-10-31 12:20:00,519.11,519.68,517.84,517.84,2543.0,519.11,519.68,517.84,517.84,2543.0
2024-10-31 12:25:00,518.27,518.27,517.49,517.66,2837.0,518.27,518.27,517.49,517.66,2837.0
2024-10-31 12:30:00,517.58,517.66,516.57,517.0,2000.0,517.58,517.66,516.57,517.0,2000.0
2024-10-31 12:35:00,517.19,517.54,516.8,517.14,1800.0,517.19,517.54,516.8,517.14,1800.0
2024-10-31 12:40:00,517.53,518.3,517.53,518.3,2600.0,517.53,518.3,517.53,518.3,2600.0
2024-10-31 12:45:00,518.31,518.31,517.43,517.46,835.0,518.31,518.31,517.43,517.46,835.0
2024-10-31 12:50:00,517.93,518.1,516.88,517.99,2035.0,517.93,518.1,516.88,517.99,2035.0
2024-10-31 12:55:00,518.2,518.32,517.91,518.31,825.0,518.2,518.32,517.91,518.31,825.0
2024-10-31 13:00:00,517.95,518.86,517.95,518.86,2919.0,517.95,518.86,517.95,518.86,2919.0
2024-10-31 13:05:00,518.61,519.76,518.61,519.76,1500.0,518.61,519.76,518.61,519.76,1500.0
2024-10-31 13:10:00,518.79,519.25,518.79,518.79,2010.0,518.79,519.25,518.79,518.79,2010.0
2024-10-31 13:15:00,518.37,518.37,518.26,518.26,776.0,518.37,518.37,518.26,518.26,776.0
2024-10-31 13:20:00,518.72,518.97,518.71,518.97,768.0,518.72,518.97,518.71,518.97,768.0
2024-10-31 13:25:00,518.75,518.75,517.51,517.52,1551.0,518.75,518.75,517.51,517.52,1551.0
2024-10-31 13:30:00,517.97,517.97,517.08,517.37,1406.0,517.97,517.97,517.08,517.37,1406.0
2024-10-31 13:35:00,517.37,517.51,516.68,516.69,1020.0,517.37,517.51,516.68,516.69,1020.0
2024-10-31 13:40:00,517.16,517.17,516.72,516.98,809.0,517.16,517.17,516.72,516.98,809.0
2024-10-31 13:45:00,516.35,517.14,516.34,517.11,1575.0,516.35,517.14,516.34,517.11,1575.0
2024-10-31 13:50:00,517.14,517.35,517.05,517.06,900.0,517.14,517.35,517.05,517.06,900.0
2024-10-31 13:55:00,516.69,516.69,516.1,516.25,700.0,516.69,516.69,516.1,516.25,700.0
2024-10-31 14:00:00,516.25,516.25,514.74,514.77,2400.0,516.25,516.25,514.74,514.77,2400.0
2024-10-31 14:05:00,515.16,515.68,514.74,514.74,3363.0,515.16,515.68,514.74,514.74,3363.0
2024-10-31 14:10:00,514.74,515.98,514.74,515.98,5200.0,514.74,515.98,514.74,515.98,5200.0
2024-10-31 14:15:00,516.2,516.55,515.83,515.87,2033.0,516.2,516.55,515.83,515.87,2033.0
2024-10-31 14:20:00,516.13,516.13,514.61,515.84,2762.0,516.13,516.13,514.61,515.84,2762.0
2024-10-31 14:25:00,515.77,516.32,515.24,515.69,2233.0,515.77,516.32,515.24,515.69,2233.0
2024-10-31 14:30:00,515.69,516.16,515.11,515.69,6767.0,515.69,516.16,515.11,515.69,6767.0
2024-10-31 14:35:00,515.72,515.99,515.07,515.93,3337.0,515.72,515.99,515.07,515.93,3337.0
2024-10-31 14:40:00,515.62,515.7,514.87,515.26,3556.0,515.62,515.7,514.87,515.26,3556.0
2024-10-31 14:45:00,514.93,515.42,514.18,514.25,3253.0,514.93,515.42,514.18,514.25,3253.0
2024-10-31 14:50:00,514.57,515.45,514.57,514.94,4305.0,514.57,515.45,514.57,514.94,4305.0
2024-10-31 14:55:00,514.73,515.74,514.72,515.66,1808.0,514.73,515.74,514.72,515.66,1808.0
2024-10-31 15:00:00,515.58,516.36,515.25,515.25,5363.0,515.58,516.36,515.25,515.25,5363.0
2024-10-31 15:05:00,515.64,516.19,515.54,515.63,3500.0,515.64,516.19,515.54,515.63,3500.0
2024-10-31 15:10:00,515.58,515.58,514.98,515.42,3871.0,515.58,515.58,514.98,515.42,3871.0
2024-10-31 15:15:00,515.56,516.21,515.07,516.21,3210.0,515.56,516.21,515.07,516.21,3210.0
2024-10-31 15:20:00,515.82,516.94,515.53,516.94,6139.0,515.82,516.94,515.53,516.94,6139.0
2024-10-31 15:25:00,516.35,516.44,515.38,516.22,6410.0,516.35,516.44,515.38,516.22,6410.0
2024-10-31 15:30:00,516.47,517.68,516.46,516.74,7253.0,516.47,517.68,516.46,516.74,7253.0
2024-10-31 15:35:00,516.03,517.04,515.96,517.04,7917.0,516.03,517.04,515.96,517.04,7917.0
2024-10-31 15:40:00,517.24,517.76,517.07,517.27,2639.0,517.24,517.76,517.07,517.27,2639.0
2024-10-31 15:45:00,517.74,518.08,517.24,517.82,6513.0,517.74,518.08,517.24,517.82,6513.0
2024-10-31 15:50:00,517.87,518.19,513.86,513.86,29385.0,517.87,518.19,513.86,513.86,29385.0
2024-10-31 15:55:00,513.34,514.42,512.83,514.07,81651.0,513.34,514.42,512.83,514.07,81651.0
2024-11-01 09:30:00,509.0,515.9,508.83,515.64,15790.0,509.0,515.9,508.83,515.64,15790.0
2024-11-01 09:35:00,515.38,515.59,510.53,511.85,7151.0,515.38,515.59,510.53,511.85,7151.0
2024-11-01 09:40:00,511.84,516.1,511.84,515.16,3098.0,511.84,516.1,511.84,515.16,3098.0
2024-11-01 09:45:00,514.06,515.96,514.05,515.87,2386.0,514.06,515.96,514.05,515.87,2386.0
2024-11-01 09:50:00,516.51,516.56,514.24,514.24,3334.0,516.51,516.56,514.24,514.24,3334.0
2024-11-01 09:55:00,513.89,516.96,513.89,516.96,5315.0,513.89,516.96,513.89,516.96,5315.0
2024-11-01 10:00:00,516.92,517.56,513.95,514.36,6003.0,516.92,517.56,513.95,514.36,6003.0
2024-11-01 10:05:00,514.72,517.72,514.72,517.22,2502.0,514.72,517.72,514.72,517.22,2502.0
2024-11-01 10:10:00,516.89,519.5,516.89,519.5,3476.0,516.89,519.5,516.89,519.5,3476.0
2024-11-01 10:15:00,519.68,519.68,518.58,519.05,7136.0,519.68,519.68,518.58,519.05,7136.0
2024-11-01 10:20:00,518.7,519.99,518.41,519.5,4333.0,518.7,519.99,518.41,519.5,4333.0
2024-11-01 10:25:00,519.66,520.42,519.07,520.42,2418.0,519.66,520.42,519.07,520.42,2418.0
2024-11-01 10:30:00,520.42,520.77,518.28,519.6,9714.0,520.42,520.77,518.28,519.6,9714.0
2024-11-01 10:35:00,519.42,519.73,518.93,519.73,3647.0,519.42,519.73,518.93,519.73,3647.0
2024-11-01 10:40:00,519.46,519.46,517.99,518.15,6165.0,519.46,519.46,517.99,518.15,6165.0
2024-11-01 10:45:00,518.76,518.92,517.5,518.64,4633.0,518.76,518.92,517.5,518.64,4633.0
2024-11-01 10:50:00,518.71,518.78,517.72,518.77,1309.0,518.71,518.78,517.72,518.77,1309.0
2024-11-01 10:55:00,518.91,520.09,518.66,520.09,2048.0,518.91,520.09,518.66,520.09,2048.0
2024-11-01 11:00:00,519.94,520.0,518.82,519.27,2014.0,519.94,520.0,518.82,519.27,2014.0
2024-11-01 11:05:00,518.82,518.82,518.15,518.15,2904.0,518.82,518.82,518.15,518.15,2904.0
2024-11-01 11:10:00,518.67,519.21,518.15,519.21,5693.0,518.67,519.21,518.15,519.21,5693.0
2024-11-01 11:15:00,519.51,519.61,518.98,519.15,1400.0,519.51,519.61,518.98,519.15,1400.0
2024-11-01 11:20:00,519.19,520.78,518.94,520.78,2692.0,519.19,520.78,518.94,520.78,2692.0
2024-11-01 11:25:00,520.66,521.58,520.66,521.17,600.0,520.66,521.58,520.66,521.17,600.0
2024-11-01 11:30:00,520.96,520.96,520.44,520.44,938.0,520.96,520.96,520.44,520.44,938.0
2024-11-01 11:35:00,520.54,521.3,520.23,520.9,5309.0,520.54,521.3,520.23,520.9,5309.0
2024-11-01 11:40:00,520.91,521.2,520.58,521.2,3850.0,520.91,521.2,520.58,521.2,3850.0
2024-11-01 11:45:00,520.75,521.08,520.75,520.77,1200.0,520.75,521.08,520.75,520.77,1200.0
2024-11-01 11:50:00,520.77,520.87,519.04,519.04,11937.0,520.77,520.87,519.04,519.04,11937.0
2024-11-01 11:55:00,519.35,519.97,519.03,519.97,2600.0,519.35,519.97,519.03,519.97,2600.0
2024-11-01 12:00:00,519.6,520.02,519.59,519.65,914.0,519.6,520.02,519.59,519.65,914.0
2024-11-01 12:05:00,519.5,520.62,519.5,520.06,4640.0,519.5,520.62,519.5,520.06,4640.0
2024-11-01 12:10:00,520.47,520.8,520.47,520.8,1844.0,520.47,520.8,520.47,520.8,1844.0
2024-11-01 12:15:00,521.07,521.6,520.47,521.51,2319.0,521.07,521.6,520.47,521.51,2319.0
2024-11-01 12:20:00,520.79,520.8,520.4,520.42,1282.0,520.79,520.8,520.4,520.42,1282.0
2024-11-01 12:25:00,520.36,520.36,520.02,520.02,200.0,520.36,520.36,520.02,520.02,200.0
2024-11-01 12:30:00,519.48,520.29,519.43,520.29,2838.0,519.48,520.29,519.43,520.29,2838.0
2024-11-01 12:35:00,520.09,520.47,519.94,520.47,1252.0,520.09,520.47,519.94,520.47,1252.0
2024-11-01 12:40:00,520.44,520.44,518.69,519.07,3168.0,520.44,520.44,518.69,519.07,3168.0
2024-11-01 12:45:00,518.64,519.67,518.46,519.48,3333.0,518.64,519.67,518.46,519.48,3333.0
2024-11-01 12:50:00,519.48,520.02,519.47,519.68,946.0,519.48,520.02,519.47,519.68,946.0
2024-11-01 12:55:00,519.08,519.42,518.93,518.93,579.0,519.08,519.42,518.93,518.93,579.0
2024-11-01 13:00:00,519.08,519.08,518.71,518.92,608.0,519.08,519.08,518.71,518.92,608.0
2024-11-01 13:05:00,518.69,518.69,517.98,517.98,1302.0,518.69,518.69,517.98,517.98,1302.0
2024-11-01 13:10:00,518.2,519.1,518.2,519.1,1700.0,518.2,519.1,518.2,519.1,1700.0
2024-11-01 13:15:00,519.46,519.81,519.36,519.4,1264.0,519.46,519.81,519.36,519.4,1264.0
2024-11-01 13:20:00,519.57,520.61,519.57,520.57,1024.0,519.57,520.61,519.57,520.57,1024.0
2024-11-01 13:25:00,520.57,520.57,519.81,519.81,1344.0,520.57,520.57,519.81,519.81,1344.0
2024-11-01 13:30:00,520.06,520.06,518.54,518.54,1348.0,520.06,520.06,518.54,518.54,1348.0
2024-11-01 13:35:00,519.08,519.08,517.9,518.4,3450.0,519.08,519.08,517.9,518.4,3450.0
2024-11-01 13:40:00,518.39,518.69,518.3,518.69,894.0,518.39,518.69,518.3,518.69,894.0
2024-11-01 13:45:00,517.81,518.81,517.81,518.13,900.0,517.81,518.81,517.81,518.13,900.0
2024-11-01 13:50:00,518.13,519.34,518.13,519.34,1240.0,518.13,519.34,518.13,519.34,1240.0
2024-11-01 13:55:00,519.24,519.24,517.85,517.85,752.0,519.24,519.24,517.85,517.85,752.0
2024-11-01 14:00:00,517.72,518.41,517.72,518.41,2299.0,517.72,518.41,517.72,518.41,2299.0
2024-11-01 14:05:00,517.98,517.98,517.22,517.24,1544.0,517.98,517.98,517.22,517.24,1544.0
2024-11-01 14:10:00,517.22,517.31,516.71,516.9,3393.0,517.22,517.31,516.71,516.9,3393.0
2024-11-01 14:15:00,516.78,517.43,516.77,517.14,5570.0,516.78,517.43,516.77,517.14,5570.0
2024-11-01 14:20:00,517.14,517.6,516.67,517.6,4183.0,517.14,517.6,516.67,517.6,4183.0
2024-11-01 14:25:00,517.25,517.55,517.21,517.34,1383.0,517.25,517.55,517.21,517.34,1383.0
2024-11-01 14:30:00,517.36,517.81,517.19,517.81,4297.0,517.36,517.81,517.19,517.81,4297.0
2024-11-01 14:35:00,517.82,517.82,517.01,517.16,2818.0,517.82,517.82,517.01,517.16,2818.0
2024-11-01 14:40:00,516.56,516.57,515.6,516.18,600.0,516.56,516.57,515.6,516.18,600.0
2024-11-01 14:45:00,516.37,516.93,516.01,516.33,3155.0,516.37,516.93,516.01,516.33,3155.0
2024-11-01 14:50:00,516.35,516.98,516.35,516.61,2302.0,516.35,516.98,516.35,516.61,2302.0
2024-11-01 14:55:00,516.57,516.98,516.57,516.98,1106.0,516.57,516.98,516.57,516.98,1106.0
2024-11-01 15:00:00,517.27,517.49,516.99,517.49,2475.0,517.27,517.49,516.99,517.49,2475.0
2024-11-01 15:05:00,517.77,518.78,517.77,518.77,2284.0,517.77,518.78,517.77,518.77,2284.0
2024-11-01 15:10:00,518.43,518.88,518.11,518.7,4251.0,518.43,518.88,518.11,518.7,4251.0
2024-11-01 15:15:00,518.61,519.34,518.6,519.2,2446.0,518.61,519.34,518.6,519.2,2446.0
2024-11-01 15:20:00,519.13,519.31,518.99,519.0,1320.0,519.13,519.31,518.99,519.0,1320.0
2024-11-01 15:25:00,519.11,519.11,518.42,518.42,1990.0,519.11,519.11,518.42,518.42,1990.0
2024-11-01 15:30:00,517.96,519.02,517.85,518.21,4911.0,517.96,519.02,517.85,518.21,4911.0
2024-11-01 15:35:00,518.05,518.97,518.05,518.9,2400.0,518.05,518.97,518.05,518.9,2400.0
2024-11-01 15:40:00,519.44,519.6,518.77,518.77,1100.0,519.44,519.6,518.77,518.77,1100.0
2024-11-01 15:45:00,518.62,519.19,518.62,518.83,9056.0,518.62,519.19,518.62,518.83,9056.0
2024-11-01 15:50:00,517.23,518.31,516.58,518.31,19812.0,517.23,518.31,516.58,518.31,19812.0
2024-11-01 15:55:00,518.36,519.3,518.12,518.36,32456.0,518.36,519.3,518.12,518.36,32456.0
2024-11-04 09:30:00,521.52,527.25,518.94,519.18,28352.0,521.52,527.25,518.94,519.18,28352.0
2024-11-04 09:35:00,518.89,519.63,516.98,519.51,6206.0,518.89,519.63,516.98,519.51,6206.0
2024-11-04 09:40:00,519.29,522.15,519.29,522.14,3307.0,519.29,522.15,519.29,522.14,3307.0
2024-11-04 09:45:00,521.8,522.0,520.0,520.49,4564.0,521.8,522.0,520.0,520.49,4564.0
2024-11-04 09:50:00,520.36,520.36,518.83,519.41,2624.0,520.36,520.36,518.83,519.41,2624.0
2024-11-04 09:55:00,519.04,522.98,519.04,522.98,4737.0,519.04,522.98,519.04,522.98,4737.0
2024-11-04 10:00:00,521.9,522.72,521.57,522.68,2411.0,521.9,522.72,521.57,522.68,2411.0
2024-11-04 10:05:00,522.8,524.04,522.78,522.94,4588.0,522.8,524.04,522.78,522.94,4588.0
2024-11-04 10:10:00,523.34,523.64,522.92,522.92,1610.0,523.34,523.64,522.92,522.92,1610.0
2024-11-04 10:15:00,522.88,523.36,521.13,521.13,4794.0,522.88,523.36,521.13,521.13,4794.0
2024-11-04 10:20:00,522.21,523.89,522.15,523.59,800.0,522.21,523.89,522.15,523.59,800.0
2024-11-04 10:25:00,524.42,524.51,523.66,523.67,1250.0,524.42,524.51,523.66,523.67,1250.0
2024-11-04 10:30:00,523.67,524.31,523.57,524.31,1120.0,523.67,524.31,523.57,524.31,1120.0
2024-11-04 10:35:00,524.31,524.31,524.31,524.31,0.0,524.31,524.31,524.31,524.31,0.0
2024-11-04 10:40:00,523.65,524.53,523.5,524.52,1875.0,523.65,524.53,523.5,524.52,1875.0
2024-11-04 10:45:00,524.71,524.71,524.64,524.65,300.0,524.71,524.71,524.64,524.65,300.0
2024-11-04 10:50:00,524.84,524.84,524.79,524.79,200.0,524.84,524.84,524.79,524.79,200.0
2024-11-04 10:55:00,525.5,525.75,524.33,524.33,1853.0,525.5,525.75,524.33,524.33,1853.0
2024-11-04 11:00:00,524.6,525.72,524.59,525.17,1961.0,524.6,525.72,524.59,525.17,1961.0
2024-11-04 11:05:00,525.09,526.03,525.08,526.03,300.0,525.09,526.03,525.08,526.03,300.0
2024-11-04 11:10:00,525.92,526.68,525.84,525.84,800.0,525.92,526.68,525.84,525.84,800.0
2024-11-04 11:15:00,526.06,526.14,524.75,524.75,1146.0,526.06,526.14,524.75,524.75,1146.0
2024-11-04 11:20:00,525.3,525.3,523.33,523.33,2474.0,525.3,525.3,523.33,523.33,2474.0
2024-11-04 11:25:00,523.9,524.34,523.61,524.2,1947.0,523.9,524.34,523.61,524.2,1947.0
2024-11-04 11:30:00,523.33,523.7,522.57,522.67,713.0,523.33,523.7,522.57,522.67,713.0
2024-11-04 11:35:00,522.87,522.96,522.52,522.71,2191.0,522.87,522.96,522.52,522.71,2191.0
2024-11-04 11:40:00,522.31,522.31,521.03,521.56,1100.0,522.31,522.31,521.03,521.56,1100.0
2024-11-04 11:45:00,521.2,521.2,520.3,521.01,1050.0,521.2,521.2,520.3,521.01,1050.0
2024-11-04 11:50:00,521.03,521.04,520.42,520.42,806.0,521.03,521.04,520.42,520.42,806.0
2024-11-04 11:55:00,520.27,520.76,519.85,520.14,1747.0,520.27,520.76,519.85,520.14,1747.0
2024-11-04 12:00:00,520.37,520.37,520.09,520.1,416.0,520.37,520.37,520.09,520.1,416.0
2024-11-04 12:05:00,520.12,520.14,519.1,519.19,1625.0,520.12,520.14,519.1,519.19,1625.0
2024-11-04 12:10:00,519.11,519.99,519.11,519.76,720.0,519.11,519.99,519.11,519.76,720.0
2024-11-04 12:15:00,519.48,519.57,519.11,519.5,716.0,519.48,519.57,519.11,519.5,716.0
2024-11-04 12:20:00,519.56,521.1,519.39,521.1,1351.0,519.56,521.1,519.39,521.1,1351.0
2024-11-04 12:25:00,521.6,522.0,521.52,522.0,400.0,521.6,522.0,521.52,522.0,400.0
2024-11-04 12:30:00,522.22,522.22,522.21,522.22,108.0,522.22,522.22,522.21,522.22,108.0
2024-11-04 12:35:00,522.2,522.95,522.2,522.48,2310.0,522.2,522.95,522.2,522.48,2310.0
2024-11-04 12:40:00,522.15,522.66,521.95,522.66,1327.0,522.15,522.66,521.95,522.66,1327.0
2024-11-04 12:45:00,523.18,523.72,523.18,523.67,661.0,523.18,523.72,523.18,523.67,661.0
2024-11-04 12:50:00,523.6,523.67,523.51,523.67,300.0,523.6,523.67,523.51,523.67,300.0
2024-11-04 12:55:00,523.85,523.88,523.84,523.88,310.0,523.85,523.88,523.84,523.88,310.0
2024-11-04 13:00:00,523.51,524.12,523.23,523.23,1380.0,523.51,524.12,523.23,523.23,1380.0
2024-11-04 13:05:00,523.2,523.2,522.03,522.13,6900.0,523.2,523.2,522.03,522.13,6900.0
2024-11-04 13:10:00,522.13,523.92,522.12,523.81,1500.0,522.13,523.92,522.12,523.81,1500.0
2024-11-04 13:15:00,523.81,524.47,523.74,523.79,1318.0,523.81,524.47,523.74,523.79,1318.0
2024-11-04 13:20:00,524.23,524.95,524.23,524.54,520.0,524.23,524.95,524.23,524.54,520.0
2024-11-04 13:25:00,524.5,524.51,523.61,523.61,300.0,524.5,524.51,523.61,523.61,300.0
2024-11-04 13:30:00,523.75,523.75,523.74,523.75,100.0,523.75,523.75,523.74,523.75,100.0
2024-11-04 13:35:00,524.15,524.24,523.98,524.24,563.0,524.15,524.24,523.98,524.24,563.0
2024-11-04 13:40:00,524.85,525.0,524.65,524.65,707.0,524.85,525.0,524.65,524.65,707.0
2024-11-04 13:45:00,524.99,525.29,524.99,525.29,733.0,524.99,525.29,524.99,525.29,733.0
2024-11-04 13:50:00,525.29,525.29,525.29,525.29,0.0,525.29,525.29,525.29,525.29,0.0
2024-11-04 13:55:00,524.67,524.7,524.54,524.61,700.0,524.67,524.7,524.54,524.61,700.0
2024-11-04 14:00:00,524.85,524.85,524.74,524.84,945.0,524.85,524.85,524.74,524.84,945.0
2024-11-04 14:05:00,525.14,525.42,524.99,524.99,1258.0,525.14,525.42,524.99,524.99,1258.0
2024-11-04 14:10:00,524.62,524.62,524.62,524.62,100.0,524.62,524.62,524.62,524.62,100.0
2024-11-04 14:15:00,524.62,524.62,524.25,524.46,910.0,524.62,524.62,524.25,524.46,910.0
2024-11-04 14:20:00,524.43,524.7,524.4,524.4,634.0,524.43,524.7,524.4,524.4,634.0
2024-11-04 14:25:00,524.77,524.78,524.21,524.31,2316.0,524.77,524.78,524.21,524.31,2316.0
2024-11-04 14:30:00,524.39,525.29,524.39,524.86,923.0,524.39,525.29,524.39,524.86,923.0
2024-11-04 14:35:00,525.26,525.38,525.09,525.1,1096.0,525.26,525.38,525.09,525.1,1096.0
2024-11-04 14:40:00,525.55,525.95,525.35,525.35,900.0,525.55,525.95,525.35,525.35,900.0
2024-11-04 14:45:00,525.4,526.37,525.1,525.13,5791.0,525.4,526.37,525.1,525.13,5791.0
2024-11-04 14:50:00,525.28,525.29,525.02,525.02,450.0,525.28,525.29,525.02,525.02,450.0
2024-11-04 14:55:00,525.02,525.02,524.71,524.75,812.0,525.02,525.02,524.71,524.75,812.0
2024-11-04 15:00:00,524.61,524.87,524.04,524.05,3859.0,524.61,524.87,524.04,524.05,3859.0
2024-11-04 15:05:00,524.05,524.21,523.73,523.88,3764.0,524.05,524.21,523.73,523.88,3764.0
2024-11-04 15:10:00,523.96,523.96,523.67,523.67,1544.0,523.96,523.96,523.67,523.67,1544.0
2024-11-04 15:15:00,523.41,523.97,523.34,523.86,1794.0,523.41,523.97,523.34,523.86,1794.0
2024-11-04 15:20:00,523.74,524.74,523.74,524.44,997.0,523.74,524.74,523.74,524.44,997.0
2024-11-04 15:25:00,524.67,524.67,524.35,524.46,873.0,524.67,524.67,524.35,524.46,873.0
2024-11-04 15:30:00,524.08,524.1,523.33,523.4,2516.0,524.08,524.1,523.33,523.4,2516.0
2024-11-04 15:35:00,523.3,523.53,522.89,522.96,3069.0,523.3,523.53,522.89,522.96,3069.0
2024-11-04 15:40:00,523.51,524.74,523.44,524.56,3489.0,523.51,524.74,523.44,524.56,3489.0
2024-11-04 15:45:00,524.5,524.91,524.15,524.72,4552.0,524.5,524.91,524.15,524.72,4552.0
2024-11-04 15:50:00,524.47,524.66,523.75,524.66,8528.0,524.47,524.66,523.75,524.66,8528.0
2024-11-04 15:55:00,524.42,524.52,523.64,524.45,14967.0,524.42,524.52,523.64,524.45,14967.0
2024-11-05 09:30:00,527.35,532.0,527.35,530.1,13970.0,527.35,532.0,527.35,530.1,13970.0
2024-11-05 09:35:00,530.08,530.58,529.68,530.58,1809.0,530.08,530.58,529.68,530.58,1809.0
2024-11-05 09:40:00,530.57,530.57,527.36,527.41,3231.0,530.57,530.57,527.36,527.41,3231.0
2024-11-05 09:45:00,528.05,531.18,527.41,531.11,2500.0,528.05,531.18,527.41,531.11,2500.0
2024-11-05 09:50:00,531.28,531.28,529.7,530.61,2300.0,531.28,531.28,529.7,530.61,2300.0
2024-11-05 09:55:00,530.64,531.78,529.79,530.07,5010.0,530.64,531.78,529.79,530.07,5010.0
2024-11-05 10:00:00,530.29,532.36,530.29,530.75,5508.0,530.29,532.36,530.29,530.75,5508.0
2024-11-05 10:05:00,530.57,530.78,529.58,530.78,7206.0,530.57,530.78,529.58,530.78,7206.0
2024-11-05 10:10:00,530.78,530.78,529.57,529.57,4303.0,530.78,530.78,529.57,529.57,4303.0
2024-11-05 10:15:00,529.57,530.45,528.66,529.93,5796.0,529.57,530.45,528.66,529.93,5796.0
2024-11-05 10:20:00,530.15,530.26,530.03,530.26,2602.0,530.15,530.26,530.03,530.26,2602.0
2024-11-05 10:25:00,531.0,531.0,528.43,528.78,3100.0,531.0,531.0,528.43,528.78,3100.0
2024-11-05 10:30:00,528.72,530.22,528.72,530.17,1600.0,528.72,530.22,528.72,530.17,1600.0
2024-11-05 10:35:00,530.17,530.41,530.16,530.38,654.0,530.17,530.41,530.16,530.38,654.0
2024-11-05 10:40:00,531.06,531.3,531.05,531.05,1900.0,531.06,531.3,531.05,531.05,1900.0
2024-11-05 10:45:00,531.05,531.61,530.65,531.12,4244.0,531.05,531.61,530.65,531.12,4244.0
2024-11-05 10:50:00,531.12,531.4,529.77,529.94,5199.0,531.12,531.4,529.77,529.94,5199.0
2024-11-05 10:55:00,530.41,530.41,529.74,529.96,800.0,530.41,530.41,529.74,529.96,800.0
2024-11-05 11:00:00,529.12,530.1,528.64,530.1,4074.0,529.12,530.1,528.64,530.1,4074.0
2024-11-05 11:05:00,530.1,531.71,530.09,531.19,3790.0,530.1,531.71,530.09,531.19,3790.0
2024-11-05 11:10:00,531.23,531.3,530.29,530.51,3544.0,531.23,531.3,530.29,530.51,3544.0
2024-11-05 11:15:00,530.1,530.1,530.04,530.04,300.0,530.1,530.1,530.04,530.04,300.0
2024-11-05 11:20:00,530.04,530.2,529.43,529.5,4035.0,530.04,530.2,529.43,529.5,4035.0
2024-11-05 11:25:00,530.05,531.1,529.92,529.92,3127.0,530.05,531.1,529.92,529.92,3127.0
2024-11-05 11:30:00,530.03,530.74,530.03,530.63,1800.0,530.03,530.74,530.03,530.63,1800.0
2024-11-05 11:35:00,530.39,530.41,529.96,529.97,1000.0,530.39,530.41,529.96,529.97,1000.0
2024-11-05 11:40:00,529.57,529.57,528.41,528.42,1857.0,529.57,529.57,528.41,528.42,1857.0
2024-11-05 11:45:00,528.29,529.48,528.28,529.48,3889.0,528.29,529.48,528.28,529.48,3889.0
2024-11-05 11:50:00,529.48,530.2,529.25,530.2,700.0,529.48,530.2,529.25,530.2,700.0
2024-11-05 11:55:00,530.24,530.55,530.11,530.27,800.0,530.24,530.55,530.11,530.27,800.0
2024-11-05 12:00:00,530.03,530.79,530.03,530.57,800.0,530.03,530.79,530.03,530.57,800.0
2024-11-05 12:05:00,530.35,530.68,530.17,530.68,884.0,530.35,530.68,530.17,530.68,884.0
2024-11-05 12:10:00,530.08,531.19,530.07,531.19,1500.0,530.08,531.19,530.07,531.19,1500.0
2024-11-05 12:15:00,531.02,531.37,530.79,531.37,2737.0,531.02,531.37,530.79,531.37,2737.0
2024-11-05 12:20:00,530.89,531.18,530.89,531.18,600.0,530.89,531.18,530.89,531.18,600.0
2024-11-05 12:25:00,531.24,531.39,530.61,530.61,2335.0,531.24,531.39,530.61,530.61,2335.0
2024-11-05 12:30:00,530.93,531.35,530.88,531.11,2218.0,530.93,531.35,530.88,531.11,2218.0
2024-11-05 12:35:00,531.05,531.31,531.05,531.31,200.0,531.05,531.31,531.05,531.31,200.0
2024-11-05 12:40:00,531.23,531.23,531.23,531.23,100.0,531.23,531.23,531.23,531.23,100.0
2024-11-05 12:45:00,531.05,531.1,530.72,530.72,1954.0,531.05,531.1,530.72,530.72,1954.0
2024-11-05 12:50:00,530.45,530.45,529.86,529.87,1291.0,530.45,530.45,529.86,529.87,1291.0
2024-11-05 12:55:00,529.44,529.55,528.96,528.96,2780.0,529.44,529.55,528.96,528.96,2780.0
2024-11-05 13:00:00,528.79,528.94,528.3,528.94,2281.0,528.79,528.94,528.3,528.94,2281.0
2024-11-05 13:05:00,528.96,529.22,528.95,529.22,200.0,528.96,529.22,528.95,529.22,200.0
2024-11-05 13:10:00,528.78,528.86,528.54,528.55,1600.0,528.78,528.86,528.54,528.55,1600.0
2024-11-05 13:15:00,528.55,529.77,528.54,528.83,2254.0,528.55,529.77,528.54,528.83,2254.0
2024-11-05 13:20:00,529.02,529.57,528.9,528.96,900.0,529.02,529.57,528.9,528.96,900.0
2024-11-05 13:25:00,528.54,529.05,528.54,529.03,1802.0,528.54,529.05,528.54,529.03,1802.0
2024-11-05 13:30:00,528.68,529.56,528.68,529.43,2599.0,528.68,529.56,528.68,529.43,2599.0
2024-11-05 13:35:00,528.93,528.96,527.32,527.41,1100.0,528.93,528.96,527.32,527.41,1100.0
2024-11-05 13:40:00,527.42,527.5,526.9,527.16,1016.0,527.42,527.5,526.9,527.16,1016.0
2024-11-05 13:45:00,527.09,527.32,526.07,526.07,1447.0,527.09,527.32,526.07,526.07,1447.0
2024-11-05 13:50:00,525.6,525.91,525.56,525.91,1100.0,525.6,525.91,525.56,525.91,1100.0
2024-11-05 13:55:00,525.71,525.94,525.31,525.31,1781.0,525.71,525.94,525.31,525.31,1781.0
2024-11-05 14:00:00,525.61,526.16,525.61,526.0,1809.0,525.61,526.16,525.61,526.0,1809.0
2024-11-05 14:05:00,525.51,525.78,525.51,525.66,835.0,525.51,525.78,525.51,525.66,835.0
2024-11-05 14:10:00,525.59,526.04,525.0,525.05,3711.0,525.59,526.04,525.0,525.05,3711.0
2024-11-05 14:15:00,524.79,525.41,524.79,525.41,1702.0,524.79,525.41,524.79,525.41,1702.0
2024-11-05 14:20:00,525.17,525.18,524.62,524.93,3057.0,525.17,525.18,524.62,524.93,3057.0
2024-11-05 14:25:00,524.96,526.12,524.96,525.92,3991.0,524.96,526.12,524.96,525.92,3991.0
2024-11-05 14:30:00,525.92,526.0,525.63,525.93,1515.0,525.92,526.0,525.63,525.93,1515.0
2024-11-05 14:35:00,525.94,526.2,525.73,526.04,1088.0,525.94,526.2,525.73,526.04,1088.0
2024-11-05 14:40:00,526.04,526.18,525.69,525.69,600.0,526.04,526.18,525.69,525.69,600.0
2024-11-05 14:45:00,525.94,526.02,525.02,525.02,1615.0,525.94,526.02,525.02,525.02,1615.0
2024-11-05 14:50:00,524.87,524.91,524.43,524.75,2742.0,524.87,524.91,524.43,524.75,2742.0
2024-11-05 14:55:00,524.43,524.44,523.81,524.24,1819.0,524.43,524.44,523.81,524.24,1819.0
2024-11-05 15:00:00,523.66,524.11,523.66,523.9,1671.0,523.66,524.11,523.66,523.9,1671.0
2024-11-05 15:05:00,523.84,524.44,523.83,524.33,1710.0,523.84,524.44,523.83,524.33,1710.0
2024-11-05 15:10:00,524.74,525.03,524.74,525.01,710.0,524.74,525.03,524.74,525.01,710.0
2024-11-05 15:15:00,525.12,525.18,524.98,524.98,1752.0,525.12,525.18,524.98,524.98,1752.0
2024-11-05 15:20:00,525.01,525.27,524.63,524.63,2973.0,525.01,525.27,524.63,524.63,2973.0
2024-11-05 15:25:00,524.83,525.54,524.83,525.54,2359.0,524.83,525.54,524.83,525.54,2359.0
2024-11-05 15:30:00,525.59,526.6,525.32,526.6,6920.0,525.59,526.6,525.32,526.6,6920.0
2024-11-05 15:35:00,526.29,526.58,525.01,525.01,3933.0,526.29,526.58,525.01,525.01,3933.0
2024-11-05 15:40:00,525.35,525.36,523.58,523.65,1873.0,525.35,525.36,523.58,523.65,1873.0
2024-11-05 15:45:00,523.61,523.71,523.15,523.39,7988.0,523.61,523.71,523.15,523.39,7988.0
2024-11-05 15:50:00,523.08,524.19,523.01,523.38,9324.0,523.08,524.19,523.01,523.38,9324.0
2024-11-05 15:55:00,523.46,523.58,521.15,521.78,44930.0,523.46,523.58,521.15,521.78,44930.0
2024-11-06 09:30:00,536.96,540.02,534.29,537.51,30544.0,536.96,540.02,534.29,537.51,30544.0
2024-11-06 09:35:00,537.51,548.26,537.26,547.77,26053.0,537.51,548.26,537.26,547.77,26053.0
2024-11-06 09:40:00,548.46,551.22,547.65,549.09,14928.0,548.46,551.22,547.65,549.09,14928.0
2024-11-06 09:45:00,548.86,551.61,548.17,548.19,12033.0,548.86,551.61,548.17,548.19,12033.0
2024-11-06 09:50:00,548.26,548.26,544.09,545.06,3159.0,548.26,548.26,544.09,545.06,3159.0
2024-11-06 09:55:00,545.58,548.65,544.25,545.52,6825.0,545.58,548.65,544.25,545.52,6825.0
2024-11-06 10:00:00,546.67,548.62,546.5,546.83,5270.0,546.67,548.62,546.5,546.83,5270.0
2024-11-06 10:05:00,547.13,547.87,543.77,543.85,19857.0,547.13,547.87,543.77,543.85,19857.0
2024-11-06 10:10:00,543.49,547.38,543.16,546.48,26870.0,543.49,547.38,543.16,546.48,26870.0
2024-11-06 10:15:00,546.19,547.3,545.78,546.86,3442.0,546.19,547.3,545.78,546.86,3442.0
2024-11-06 10:20:00,546.3,546.86,545.32,546.19,4314.0,546.3,546.86,545.32,546.19,4314.0
2024-11-06 10:25:00,546.19,547.38,544.46,547.21,28677.0,546.19,547.38,544.46,547.21,28677.0
2024-11-06 10:30:00,547.22,549.28,547.22,547.97,5369.0,547.22,549.28,547.22,547.97,5369.0
2024-11-06 10:35:00,547.37,548.33,544.68,544.68,6474.0,547.37,548.33,544.68,544.68,6474.0
2024-11-06 10:40:00,545.63,546.64,545.12,545.45,1800.0,545.63,546.64,545.12,545.45,1800.0
2024-11-06 10:45:00,545.3,547.36,544.34,547.36,4289.0,545.3,547.36,544.34,547.36,4289.0
2024-11-06 10:50:00,546.41,546.86,543.74,544.82,2800.0,546.41,546.86,543.74,544.82,2800.0
2024-11-06 10:55:00,545.39,546.7,544.73,544.74,5120.0,545.39,546.7,544.73,544.74,5120.0
2024-11-06 11:00:00,544.52,544.72,543.62,544.19,3255.0,544.52,544.72,543.62,544.19,3255.0
2024-11-06 11:05:00,544.49,544.98,544.13,544.23,2796.0,544.49,544.98,544.13,544.23,2796.0
2024-11-06 11:10:00,544.23,545.0,544.03,544.15,3976.0,544.23,545.0,544.03,544.15,3976.0
2024-11-06 11:15:00,543.85,544.66,542.78,542.81,2062.0,543.85,544.66,542.78,542.81,2062.0
2024-11-06 11:20:00,542.81,543.38,541.3,543.03,8083.0,542.81,543.38,541.3,543.03,8083.0
2024-11-06 11:25:00,543.17,544.35,543.16,543.78,1645.0,543.17,544.35,543.16,543.78,1645.0
2024-11-06 11:30:00,543.67,544.56,542.91,543.8,1300.0,543.67,544.56,542.91,543.8,1300.0
2024-11-06 11:35:00,543.78,544.76,543.31,544.6,4024.0,543.78,544.76,543.31,544.6,4024.0
2024-11-06 11:40:00,544.44,545.01,543.79,543.81,4675.0,544.44,545.01,543.79,543.81,4675.0
2024-11-06 11:45:00,543.82,544.89,543.61,544.88,1026.0,543.82,544.89,543.61,544.88,1026.0
2024-11-06 11:50:00,544.97,545.69,544.93,545.05,12430.0,544.97,545.69,544.93,545.05,12430.0
2024-11-06 11:55:00,545.05,545.35,544.28,544.63,2044.0,545.05,545.35,544.28,544.63,2044.0
2024-11-06 12:00:00,543.97,545.03,543.8,545.03,1704.0,543.97,545.03,543.8,545.03,1704.0
2024-11-06 12:05:00,544.93,545.03,543.86,544.34,898.0,544.93,545.03,543.86,544.34,898.0
2024-11-06 12:10:00,544.82,545.45,544.82,545.11,4453.0,544.82,545.45,544.82,545.11,4453.0
2024-11-06 12:15:00,545.43,545.44,544.4,545.02,2039.0,545.43,545.44,544.4,545.02,2039.0
2024-11-06 12:20:00,545.02,545.44,544.84,544.88,11136.0,545.02,545.44,544.84,544.88,11136.0
2024-11-06 12:25:00,544.77,546.54,544.36,546.54,6425.0,544.77,546.54,544.36,546.54,6425.0
2024-11-06 12:30:00,546.5,546.79,546.05,546.78,2300.0,546.5,546.79,546.05,546.78,2300.0
2024-11-06 12:35:00,547.51,548.54,547.49,548.43,4362.0,547.51,548.54,547.49,548.43,4362.0
2024-11-06 12:40:00,547.88,549.09,547.87,548.56,2668.0,547.88,549.09,547.87,548.56,2668.0
2024-11-06 12:45:00,548.72,549.2,548.58,548.6,957.0,548.72,549.2,548.58,548.6,957.0
2024-11-06 12:50:00,548.29,549.05,547.29,547.7,2731.0,548.29,549.05,547.29,547.7,2731.0
2024-11-06 12:55:00,547.91,548.13,547.52,548.13,600.0,547.91,548.13,547.52,548.13,600.0
2024-11-06 13:00:00,547.77,548.73,547.6,548.43,1100.0,547.77,548.73,547.6,548.43,1100.0
2024-11-06 13:05:00,548.32,548.62,547.59,547.8,1665.0,548.32,548.62,547.59,547.8,1665.0
2024-11-06 13:10:00,547.69,547.96,547.35,547.96,1401.0,547.69,547.96,547.35,547.96,1401.0
2024-11-06 13:15:00,547.55,547.83,547.31,547.55,705.0,547.55,547.83,547.31,547.55,705.0
2024-11-06 13:20:00,547.55,548.49,547.53,548.23,2925.0,547.55,548.49,547.53,548.23,2925.0
2024-11-06 13:25:00,548.04,549.74,548.04,549.38,2846.0,548.04,549.74,548.04,549.38,2846.0
2024-11-06 13:30:00,549.69,550.21,549.36,549.7,3197.0,549.69,550.21,549.36,549.7,3197.0
2024-11-06 13:35:00,549.59,549.99,548.4,549.04,3660.0,549.59,549.99,548.4,549.04,3660.0
2024-11-06 13:40:00,549.53,550.99,549.52,550.62,3722.0,549.53,550.99,549.52,550.62,3722.0
2024-11-06 13:45:00,550.53,551.29,550.26,551.08,2285.0,550.53,551.29,550.26,551.08,2285.0
2024-11-06 13:50:00,551.46,551.77,550.76,550.89,2190.0,551.46,551.77,550.76,550.89,2190.0
2024-11-06 13:55:00,550.44,551.09,550.08,550.86,3026.0,550.44,551.09,550.08,550.86,3026.0
2024-11-06 14:00:00,551.13,552.68,550.86,552.21,5029.0,551.13,552.68,550.86,552.21,5029.0
2024-11-06 14:05:00,552.32,553.04,551.49,553.01,3060.0,552.32,553.04,551.49,553.01,3060.0
2024-11-06 14:10:00,553.3,553.3,552.29,553.21,2385.0,553.3,553.3,552.29,553.21,2385.0
2024-11-06 14:15:00,552.96,553.08,552.61,552.68,1628.0,552.96,553.08,552.61,552.68,1628.0
2024-11-06 14:20:00,552.93,552.94,552.5,552.83,860.0,552.93,552.94,552.5,552.83,860.0
2024-11-06 14:25:00,552.99,553.3,552.69,553.11,4148.0,552.99,553.3,552.69,553.11,4148.0
2024-11-06 14:30:00,552.83,553.24,552.59,552.89,4472.0,552.83,553.24,552.59,552.89,4472.0
2024-11-06 14:35:00,552.76,553.53,552.22,553.01,5792.0,552.76,553.53,552.22,553.01,5792.0
2024-11-06 14:40:00,552.69,553.14,552.32,553.12,4052.0,552.69,553.14,552.32,553.12,4052.0
2024-11-06 14:45:00,553.18,553.57,552.88,553.38,5956.0,553.18,553.57,552.88,553.38,5956.0
2024-11-06 14:50:00,553.19,553.19,552.07,552.07,1541.0,553.19,553.19,552.07,552.07,1541.0
2024-11-06 14:55:00,552.13,552.51,551.13,551.26,5507.0,552.13,552.51,551.13,551.26,5507.0
2024-11-06 15:00:00,551.25,551.26,550.38,551.13,942.0,551.25,551.26,550.38,551.13,942.0
2024-11-06 15:05:00,551.44,551.81,551.26,551.48,5442.0,551.44,551.81,551.26,551.48,5442.0
2024-11-06 15:10:00,551.55,552.13,551.55,551.87,2453.0,551.55,552.13,551.55,551.87,2453.0
2024-11-06 15:15:00,551.76,552.15,551.47,551.48,2410.0,551.76,552.15,551.47,551.48,2410.0
2024-11-06 15:20:00,551.52,551.6,550.47,551.04,2300.0,551.52,551.6,550.47,551.04,2300.0
2024-11-06 15:25:00,550.72,551.21,550.46,551.14,3892.0,550.72,551.21,550.46,551.14,3892.0
2024-11-06 15:30:00,550.93,551.74,550.93,551.22,3226.0,550.93,551.74,550.93,551.22,3226.0
2024-11-06 15:35:00,551.07,551.3,550.5,550.5,3396.0,551.07,551.3,550.5,550.5,3396.0
2024-11-06 15:40:00,550.45,552.54,550.12,552.39,11761.0,550.45,552.54,550.12,552.39,11761.0
2024-11-06 15:45:00,552.44,553.64,552.36,553.21,11335.0,552.44,553.64,552.36,553.21,11335.0
2024-11-06 15:50:00,552.95,553.17,551.76,552.43,25538.0,552.95,553.17,551.76,552.43,25538.0
2024-11-06 15:55:00,553.05,554.84,552.7,553.46,57879.0,553.05,554.84,552.7,553.46,57879.0
2024-11-07 09:30:00,560.0,564.9,557.82,562.5,37499.0,560.0,564.9,557.82,562.5,37499.0
2024-11-07 09:35:00,561.37,564.09,561.0,562.87,7183.0,561.37,564.09,561.0,562.87,7183.0
2024-11-07 09:40:00,564.4,566.6,562.97,562.97,10638.0,564.4,566.6,562.97,562.97,10638.0
2024-11-07 09:45:00,564.22,564.22,561.64,561.64,5571.0,564.22,564.22,561.64,561.64,5571.0
2024-11-07 09:50:00,561.16,563.13,561.03,561.95,9123.0,561.16,563.13,561.03,561.95,9123.0
2024-11-07 09:55:00,562.95,565.99,562.86,564.84,8026.0,562.95,565.99,562.86,564.84,8026.0
2024-11-07 10:00:00,564.71,566.18,564.24,566.15,8253.0,564.71,566.18,564.24,566.15,8253.0
2024-11-07 10:05:00,566.34,567.0,565.27,565.27,5993.0,566.34,567.0,565.27,565.27,5993.0
2024-11-07 10:10:00,564.74,565.85,564.07,565.3,3184.0,564.74,565.85,564.07,565.3,3184.0
2024-11-07 10:15:00,565.14,565.14,563.0,563.0,2137.0,565.14,565.14,563.0,563.0,2137.0
2024-11-07 10:20:00,562.89,564.22,562.88,563.8,1659.0,562.89,564.22,562.88,563.8,1659.0
2024-11-07 10:25:00,564.04,565.52,563.67,564.35,3849.0,564.04,565.52,563.67,564.35,3849.0
2024-11-07 10:30:00,564.33,564.99,562.78,564.0,11579.0,564.33,564.99,562.78,564.0,11579.0
2024-11-07 10:35:00,564.14,565.74,564.14,565.74,1300.0,564.14,565.74,564.14,565.74,1300.0
2024-11-07 10:40:00,565.3,566.19,565.25,566.1,1746.0,565.3,566.19,565.25,566.1,1746.0
2024-11-07 10:45:00,565.77,567.23,565.36,567.14,4263.0,565.77,567.23,565.36,567.14,4263.0
2024-11-07 10:50:00,567.77,568.73,567.77,568.34,776.0,567.77,568.73,567.77,568.34,776.0
2024-11-07 10:55:00,568.18,569.74,568.18,569.06,5238.0,568.18,569.74,568.18,569.06,5238.0
2024-11-07 11:00:00,568.95,569.68,567.94,569.28,6122.0,568.95,569.68,567.94,569.28,6122.0
2024-11-07 11:05:00,568.84,569.24,567.88,568.31,4674.0,568.84,569.24,567.88,568.31,4674.0
2024-11-07 11:10:00,568.07,568.28,567.51,567.89,4367.0,568.07,568.28,567.51,567.89,4367.0
2024-11-07 11:15:00,567.88,567.88,567.09,567.66,2016.0,567.88,567.88,567.09,567.66,2016.0
2024-11-07 11:20:00,567.28,568.0,566.76,567.43,7944.0,567.28,568.0,566.76,567.43,7944.0
2024-11-07 11:25:00,567.25,568.76,567.2,568.54,2190.0,567.25,568.76,567.2,568.54,2190.0
2024-11-07 11:30:00,568.04,568.13,567.12,567.12,2446.0,568.04,568.13,567.12,567.12,2446.0
2024-11-07 11:35:00,567.29,567.6,567.29,567.31,865.0,567.29,567.6,567.29,567.31,865.0
2024-11-07 11:40:00,566.98,567.46,566.98,567.25,800.0,566.98,567.46,566.98,567.25,800.0
2024-11-07 11:45:00,567.23,568.06,566.67,568.06,4503.0,567.23,568.06,566.67,568.06,4503.0
2024-11-07 11:50:00,567.46,569.49,567.46,569.48,5385.0,567.46,569.49,567.46,569.48,5385.0
2024-11-07 11:55:00,569.57,570.43,569.35,569.38,8830.0,569.57,570.43,569.35,569.38,8830.0
2024-11-07 12:00:00,569.48,569.48,568.76,568.76,3196.0,569.48,569.48,568.76,568.76,3196.0
2024-11-07 12:05:00,569.26,569.8,569.26,569.8,1112.0,569.26,569.8,569.26,569.8,1112.0
2024-11-07 12:10:00,569.48,570.71,569.11,570.27,2065.0,569.48,570.71,569.11,570.27,2065.0
2024-11-07 12:15:00,570.2,570.81,570.2,570.55,5765.0,570.2,570.81,570.2,570.55,5765.0
2024-11-07 12:20:00,570.49,570.49,570.1,570.36,1100.0,570.49,570.49,570.1,570.36,1100.0
2024-11-07 12:25:00,570.34,570.8,569.68,569.69,6228.0,570.34,570.8,569.68,569.69,6228.0
2024-11-07 12:30:00,569.63,570.65,569.45,569.78,2278.0,569.63,570.65,569.45,569.78,2278.0
2024-11-07 12:35:00,569.91,570.5,569.85,570.13,1800.0,569.91,570.5,569.85,570.13,1800.0
2024-11-07 12:40:00,569.73,570.55,569.31,570.31,4934.0,569.73,570.55,569.31,570.31,4934.0
2024-11-07 12:45:00,570.5,570.72,570.22,570.5,3041.0,570.5,570.72,570.22,570.5,3041.0
2024-11-07 12:50:00,570.33,570.33,569.41,569.63,4556.0,570.33,570.33,569.41,569.63,4556.0
2024-11-07 12:55:00,570.05,570.48,569.94,570.48,1876.0,570.05,570.48,569.94,570.48,1876.0
2024-11-07 13:00:00,570.24,570.66,569.82,570.66,2819.0,570.24,570.66,569.82,570.66,2819.0
2024-11-07 13:05:00,570.19,570.47,569.77,570.0,4351.0,570.19,570.47,569.77,570.0,4351.0
2024-11-07 13:10:00,569.95,570.72,569.95,570.72,2161.0,569.95,570.72,569.95,570.72,2161.0
2024-11-07 13:15:00,570.55,570.55,569.5,570.13,14494.0,570.55,570.55,569.5,570.13,14494.0
2024-11-07 13:20:00,570.28,570.63,569.79,569.79,3388.0,570.28,570.63,569.79,569.79,3388.0
2024-11-07 13:25:00,569.24,570.35,569.24,570.0,5213.0,569.24,570.35,569.24,570.0,5213.0
2024-11-07 13:30:00,569.78,570.68,569.55,570.47,3110.0,569.78,570.68,569.55,570.47,3110.0
2024-11-07 13:35:00,570.55,570.63,570.16,570.16,8592.0,570.55,570.63,570.16,570.16,8592.0
2024-11-07 13:40:00,570.36,571.06,569.94,570.56,4504.0,570.36,571.06,569.94,570.56,4504.0
2024-11-07 13:45:00,570.54,570.54,570.47,570.5,400.0,570.54,570.54,570.47,570.5,400.0
2024-11-07 13:50:00,570.21,571.6,570.21,571.36,1725.0,570.21,571.6,570.21,571.36,1725.0
2024-11-07 13:55:00,571.97,571.97,570.92,571.03,2634.0,571.97,571.97,570.92,571.03,2634.0
2024-11-07 14:00:00,570.84,571.73,570.8,571.23,3035.0,570.84,571.73,570.8,571.23,3035.0
2024-11-07 14:05:00,571.34,571.99,571.28,571.33,1254.0,571.34,571.99,571.28,571.33,1254.0
2024-11-07 14:10:00,571.31,571.55,570.92,571.0,1600.0,571.31,571.55,570.92,571.0,1600.0
2024-11-07 14:15:00,570.79,571.7,570.79,571.34,1759.0,570.79,571.7,570.79,571.34,1759.0
2024-11-07 14:20:00,571.25,571.45,570.8,571.08,8931.0,571.25,571.45,570.8,571.08,8931.0
2024-11-07 14:25:00,570.94,572.07,570.93,571.75,6266.0,570.94,572.07,570.93,571.75,6266.0
2024-11-07 14:30:00,571.42,572.04,571.42,571.85,1468.0,571.42,572.04,571.42,571.85,1468.0
2024-11-07 14:35:00,572.06,572.59,571.6,571.71,1337.0,572.06,572.59,571.6,571.71,1337.0
2024-11-07 14:40:00,571.52,571.68,570.52,571.34,6289.0,571.52,571.68,570.52,571.34,6289.0
2024-11-07 14:45:00,570.96,571.68,570.61,571.68,2009.0,570.96,571.68,570.61,571.68,2009.0
2024-11-07 14:50:00,572.32,572.74,571.51,571.61,6849.0,572.32,572.74,571.51,571.61,6849.0
2024-11-07 14:55:00,571.14,572.01,571.06,572.01,1867.0,571.14,572.01,571.06,572.01,1867.0
2024-11-07 15:00:00,571.89,572.18,571.88,572.18,599.0,571.89,572.18,571.88,572.18,599.0
2024-11-07 15:05:00,572.22,572.37,571.83,571.91,1600.0,572.22,572.37,571.83,571.91,1600.0
2024-11-07 15:10:00,572.02,572.07,570.86,571.25,4928.0,572.02,572.07,570.86,571.25,4928.0
2024-11-07 15:15:00,571.12,573.0,571.12,571.82,4288.0,571.12,573.0,571.12,571.82,4288.0
2024-11-07 15:20:00,571.75,571.78,570.78,571.24,4766.0,571.75,571.78,570.78,571.24,4766.0
2024-11-07 15:25:00,570.87,571.87,570.7,571.17,17414.0,570.87,571.87,570.7,571.17,17414.0
2024-11-07 15:30:00,571.52,572.3,571.04,572.3,10233.0,571.52,572.3,571.04,572.3,10233.0
2024-11-07 15:35:00,572.74,572.88,571.93,572.2,11301.0,572.74,572.88,571.93,572.2,11301.0
2024-11-07 15:40:00,572.12,573.97,572.09,573.7,8656.0,572.12,573.97,572.09,573.7,8656.0
2024-11-07 15:45:00,573.85,574.64,573.72,574.16,8893.0,573.85,574.64,573.72,574.16,8893.0
2024-11-07 15:50:00,573.97,574.36,572.27,573.59,26653.0,573.97,574.36,572.27,573.59,26653.0
2024-11-07 15:55:00,573.74,574.09,573.02,573.84,36383.0,573.74,574.09,573.02,573.84,36383.0
2024-11-08 09:30:00,573.84,573.84,569.35,570.0,24057.0,573.84,573.84,569.35,570.0,24057.0
2024-11-08 09:35:00,569.0,570.05,566.24,568.34,7690.0,569.0,570.05,566.24,568.34,7690.0
2024-11-08 09:40:00,567.89,569.1,566.92,567.91,4567.0,567.89,569.1,566.92,567.91,4567.0
2024-11-08 09:45:00,567.9,570.76,567.9,569.11,5935.0,567.9,570.76,567.9,569.11,5935.0
2024-11-08 09:50:00,569.89,569.89,567.38,567.84,5812.0,569.89,569.89,567.38,567.84,5812.0
2024-11-08 09:55:00,567.84,567.96,563.66,564.96,6219.0,567.84,567.96,563.66,564.96,6219.0
2024-11-08 10:00:00,565.4,566.76,564.52,565.15,5676.0,565.4,566.76,564.52,565.15,5676.0
2024-11-08 10:05:00,564.49,565.85,564.34,564.61,6928.0,564.49,565.85,564.34,564.61,6928.0
2024-11-08 10:10:00,564.35,566.0,564.31,564.8,4391.0,564.35,566.0,564.31,564.8,4391.0
2024-11-08 10:15:00,564.52,566.88,564.32,566.88,4270.0,564.52,566.88,564.32,566.88,4270.0
2024-11-08 10:20:00,567.61,567.61,566.15,566.15,961.0,567.61,567.61,566.15,566.15,961.0
2024-11-08 10:25:00,566.99,567.27,566.27,567.27,1396.0,566.99,567.27,566.27,567.27,1396.0
2024-11-08 10:30:00,566.8,568.03,566.42,567.49,3278.0,566.8,568.03,566.42,567.49,3278.0
2024-11-08 10:35:00,567.49,567.49,565.0,565.84,4650.0,567.49,567.49,565.0,565.84,4650.0
2024-11-08 10:40:00,566.03,567.16,566.03,566.66,1700.0,566.03,567.16,566.03,566.66,1700.0
2024-11-08 10:45:00,567.04,567.19,565.77,566.25,2812.0,567.04,567.19,565.77,566.25,2812.0
2024-11-08 10:50:00,566.2,566.33,565.2,565.73,2854.0,566.2,566.33,565.2,565.73,2854.0
2024-11-08 10:55:00,565.86,566.33,565.05,565.96,2837.0,565.86,566.33,565.05,565.96,2837.0
2024-11-08 11:00:00,565.89,565.96,564.79,565.25,5688.0,565.89,565.96,564.79,565.25,5688.0
2024-11-08 11:05:00,565.25,566.35,564.55,564.88,4417.0,565.25,566.35,564.55,564.88,4417.0
2024-11-08 11:10:00,565.06,565.69,563.39,563.39,4200.0,565.06,565.69,563.39,563.39,4200.0
2024-11-08 11:15:00,563.96,564.15,562.75,564.0,9525.0,563.96,564.15,562.75,564.0,9525.0
2024-11-08 11:20:00,564.18,564.81,563.52,564.43,3983.0,564.18,564.81,563.52,564.43,3983.0
2024-11-08 11:25:00,564.11,564.37,562.84,564.01,1200.0,564.11,564.37,562.84,564.01,1200.0
2024-11-08 11:30:00,564.12,564.8,563.75,563.75,1300.0,564.12,564.8,563.75,563.75,1300.0
2024-11-08 11:35:00,563.56,563.62,562.52,563.47,3216.0,563.56,563.62,562.52,563.47,3216.0
2024-11-08 11:40:00,562.89,563.17,562.89,563.17,200.0,562.89,563.17,562.89,563.17,200.0
2024-11-08 11:45:00,562.86,563.72,562.86,563.68,1813.0,562.86,563.72,562.86,563.68,1813.0
2024-11-08 11:50:00,563.77,564.38,563.38,563.79,2800.0,563.77,564.38,563.38,563.79,2800.0
2024-11-08 11:55:00,563.86,563.93,563.42,563.66,2442.0,563.86,563.93,563.42,563.66,2442.0
2024-11-08 12:00:00,563.8,564.21,563.12,563.22,2190.0,563.8,564.21,563.12,563.22,2190.0
2024-11-08 12:05:00,563.56,563.74,563.04,563.74,3380.0,563.56,563.74,563.04,563.74,3380.0
2024-11-08 12:10:00,563.74,563.9,563.42,563.89,800.0,563.74,563.9,563.42,563.89,800.0
2024-11-08 12:15:00,564.05,564.45,563.01,563.01,3263.0,564.05,564.45,563.01,563.01,3263.0
2024-11-08 12:20:00,563.48,563.49,562.85,563.07,2222.0,563.48,563.49,562.85,563.07,2222.0
2024-11-08 12:25:00,562.63,564.01,562.63,563.9,6734.0,562.63,564.01,562.63,563.9,6734.0
2024-11-08 12:30:00,563.57,564.69,563.19,564.49,5627.0,563.57,564.69,563.19,564.49,5627.0
2024-11-08 12:35:00,564.89,565.41,564.59,564.93,3788.0,564.89,565.41,564.59,564.93,3788.0
2024-11-08 12:40:00,565.0,565.41,565.0,565.36,1450.0,565.0,565.41,565.0,565.36,1450.0
2024-11-08 12:45:00,565.69,565.87,565.0,565.57,567.0,565.69,565.87,565.0,565.57,567.0
2024-11-08 12:50:00,565.62,566.55,564.51,564.51,2046.0,565.62,566.55,564.51,564.51,2046.0
2024-11-08 12:55:00,564.27,564.4,563.88,564.0,1300.0,564.27,564.4,563.88,564.0,1300.0
2024-11-08 13:00:00,564.88,564.9,564.0,564.0,2589.0,564.88,564.9,564.0,564.0,2589.0
2024-11-08 13:05:00,563.77,563.96,563.22,563.96,526.0,563.77,563.96,563.22,563.96,526.0
2024-11-08 13:10:00,563.43,563.43,561.41,562.11,2189.0,563.43,563.43,561.41,562.11,2189.0
2024-11-08 13:15:00,561.89,562.51,560.44,560.59,6214.0,561.89,562.51,560.44,560.59,6214.0
2024-11-08 13:20:00,560.84,561.15,560.02,560.31,2218.0,560.84,561.15,560.02,560.31,2218.0
2024-11-08 13:25:00,560.23,561.63,560.23,561.62,1720.0,560.23,561.63,560.23,561.62,1720.0
2024-11-08 13:30:00,561.66,562.62,561.14,562.62,1858.0,561.66,562.62,561.14,562.62,1858.0
2024-11-08 13:35:00,562.38,563.41,562.38,563.32,800.0,562.38,563.41,562.38,563.32,800.0
2024-11-08 13:40:00,563.31,563.31,561.66,562.61,2039.0,563.31,563.31,561.66,562.61,2039.0
2024-11-08 13:45:00,562.61,562.86,561.82,561.82,1955.0,562.61,562.86,561.82,561.82,1955.0
2024-11-08 13:50:00,561.89,561.91,561.25,561.34,701.0,561.89,561.91,561.25,561.34,701.0
2024-11-08 13:55:00,561.24,561.61,560.79,561.57,2928.0,561.24,561.61,560.79,561.57,2928.0
2024-11-08 14:00:00,561.47,561.59,561.46,561.59,300.0,561.47,561.59,561.46,561.59,300.0
2024-11-08 14:05:00,561.6,561.95,561.44,561.73,1375.0,561.6,561.95,561.44,561.73,1375.0
2024-11-08 14:10:00,561.56,562.24,561.13,562.24,2563.0,561.56,562.24,561.13,562.24,2563.0
2024-11-08 14:15:00,562.37,562.37,561.81,561.84,1121.0,562.37,562.37,561.81,561.84,1121.0
2024-11-08 14:20:00,562.38,562.57,561.76,562.57,1285.0,562.38,562.57,561.76,562.57,1285.0
2024-11-08 14:25:00,562.18,562.6,562.03,562.16,3479.0,562.18,562.6,562.03,562.16,3479.0
2024-11-08 14:30:00,562.56,562.6,562.56,562.6,443.0,562.56,562.6,562.56,562.6,443.0
2024-11-08 14:35:00,562.56,563.37,562.35,563.18,2795.0,562.56,563.37,562.35,563.18,2795.0
2024-11-08 14:40:00,563.18,563.19,562.44,562.45,1068.0,563.18,563.19,562.44,562.45,1068.0
2024-11-08 14:45:00,562.5,563.06,562.5,563.06,1300.0,562.5,563.06,562.5,563.06,1300.0
2024-11-08 14:50:00,562.72,563.01,561.32,562.05,5627.0,562.72,563.01,561.32,562.05,5627.0
2024-11-08 14:55:00,561.6,561.6,560.9,561.07,2437.0,561.6,561.6,560.9,561.07,2437.0
2024-11-08 15:00:00,561.22,561.24,559.9,560.73,4218.0,561.22,561.24,559.9,560.73,4218.0
2024-11-08 15:05:00,560.92,561.59,560.64,561.59,2745.0,560.92,561.59,560.64,561.59,2745.0
2024-11-08 15:10:00,561.6,562.28,560.82,562.28,2161.0,561.6,562.28,560.82,562.28,2161.0
2024-11-08 15:15:00,562.27,562.68,562.16,562.41,800.0,562.27,562.68,562.16,562.41,800.0
2024-11-08 15:20:00,562.06,562.41,561.04,562.41,4700.0,562.06,562.41,561.04,562.41,4700.0
2024-11-08 15:25:00,562.1,562.1,561.22,561.22,800.0,562.1,562.1,561.22,561.22,800.0
2024-11-08 15:30:00,560.84,561.61,560.63,561.12,5120.0,560.84,561.61,560.63,561.12,5120.0
2024-11-08 15:35:00,561.31,561.7,561.17,561.38,2070.0,561.31,561.7,561.17,561.38,2070.0
2024-11-08 15:40:00,561.34,562.03,561.33,561.66,3201.0,561.34,562.03,561.33,561.66,3201.0
2024-11-08 15:45:00,561.6,562.24,561.07,561.47,5360.0,561.6,562.24,561.07,561.47,5360.0
2024-11-08 15:50:00,561.27,561.73,560.89,561.48,6099.0,561.27,561.73,560.89,561.48,6099.0
2024-11-08 15:55:00,561.18,561.85,560.9,561.46,21085.0,561.18,561.85,560.9,561.46,21085.0
2024-11-11 09:30:00,559.5,561.55,556.38,560.53,13221.0,559.5,561.55,556.38,560.53,13221.0
2024-11-11 09:35:00,560.51,560.51,558.93,558.94,3616.0,560.51,560.51,558.93,558.94,3616.0
2024-11-11 09:40:00,557.48,558.48,557.21,557.22,1100.0,557.48,558.48,557.21,557.22,1100.0
2024-11-11 09:45:00,557.86,558.65,555.63,556.64,2926.0,557.86,558.65,555.63,556.64,2926.0
2024-11-11 09:50:00,555.14,556.34,554.86,556.34,3771.0,555.14,556.34,554.86,556.34,3771.0
2024-11-11 09:55:00,556.54,557.63,556.0,556.0,1487.0,556.54,557.63,556.0,556.0,1487.0
2024-11-11 10:00:00,555.84,556.87,554.51,554.51,2549.0,555.84,556.87,554.51,554.51,2549.0
2024-11-11 10:05:00,554.11,557.67,554.11,557.13,1599.0,554.11,557.67,554.11,557.13,1599.0
2024-11-11 10:10:00,557.74,558.45,556.0,556.51,2775.0,557.74,558.45,556.0,556.51,2775.0
2024-11-11 10:15:00,556.0,556.0,555.14,555.27,548.0,556.0,556.0,555.14,555.27,548.0
2024-11-11 10:20:00,555.25,556.27,555.23,556.12,3298.0,555.25,556.27,555.23,556.12,3298.0
2024-11-11 10:25:00,556.68,556.68,555.67,556.2,3013.0,556.68,556.68,555.67,556.2,3013.0
2024-11-11 10:30:00,556.2,556.78,556.19,556.59,1675.0,556.2,556.78,556.19,556.59,1675.0
2024-11-11 10:35:00,556.55,557.68,556.55,557.64,2849.0,556.55,557.68,556.55,557.64,2849.0
2024-11-11 10:40:00,556.99,558.07,555.34,555.34,2528.0,556.99,558.07,555.34,555.34,2528.0
2024-11-11 10:45:00,555.62,555.98,555.62,555.68,300.0,555.62,555.98,555.62,555.68,300.0
2024-11-11 10:50:00,555.87,556.34,555.05,556.34,1322.0,555.87,556.34,555.05,556.34,1322.0
2024-11-11 10:55:00,556.21,556.34,555.63,555.63,838.0,556.21,556.34,555.63,555.63,838.0
2024-11-11 11:00:00,555.56,556.39,555.56,555.79,2110.0,555.56,556.39,555.56,555.79,2110.0
2024-11-11 11:05:00,556.06,556.06,555.34,555.79,1125.0,556.06,556.06,555.34,555.79,1125.0
2024-11-11 11:10:00,555.61,555.7,555.5,555.5,400.0,555.61,555.7,555.5,555.5,400.0
2024-11-11 11:15:00,555.49,555.85,554.3,555.85,2515.0,555.49,555.85,554.3,555.85,2515.0
2024-11-11 11:20:00,555.6,556.33,555.35,556.15,2301.0,555.6,556.33,555.35,556.15,2301.0
2024-11-11 11:25:00,555.6,555.91,555.6,555.79,1164.0,555.6,555.91,555.6,555.79,1164.0
2024-11-11 11:30:00,555.72,556.71,554.48,556.71,5838.0,555.72,556.71,554.48,556.71,5838.0
2024-11-11 11:35:00,556.7,559.16,556.7,558.55,1473.0,556.7,559.16,556.7,558.55,1473.0
2024-11-11 11:40:00,558.25,558.25,557.46,558.19,737.0,558.25,558.25,557.46,558.19,737.0
2024-11-11 11:45:00,557.5,558.32,556.93,558.32,1100.0,557.5,558.32,556.93,558.32,1100.0
2024-11-11 11:50:00,557.07,558.27,557.06,558.25,3660.0,557.07,558.27,557.06,558.25,3660.0
2024-11-11 11:55:00,558.25,558.57,557.85,558.41,3454.0,558.25,558.57,557.85,558.41,3454.0
2024-11-11 12:00:00,557.99,558.05,556.84,556.85,1100.0,557.99,558.05,556.84,556.85,1100.0
2024-11-11 12:05:00,557.47,557.51,556.62,556.62,510.0,557.47,557.51,556.62,556.62,510.0
2024-11-11 12:10:00,557.29,557.29,556.56,556.56,1140.0,557.29,557.29,556.56,556.56,1140.0
2024-11-11 12:15:00,556.22,556.62,555.84,555.92,1766.0,556.22,556.62,555.84,555.92,1766.0
2024-11-11 12:20:00,556.23,556.74,556.13,556.74,1301.0,556.23,556.74,556.13,556.74,1301.0
2024-11-11 12:25:00,556.43,556.43,556.34,556.38,700.0,556.43,556.43,556.34,556.38,700.0
2024-11-11 12:30:00,556.07,556.52,556.07,556.29,500.0,556.07,556.52,556.07,556.29,500.0
2024-11-11 12:35:00,556.29,556.29,556.29,556.29,0.0,556.29,556.29,556.29,556.29,0.0
2024-11-11 12:40:00,556.3,556.3,556.25,556.25,200.0,556.3,556.3,556.25,556.25,200.0
2024-11-11 12:45:00,555.83,556.25,555.5,555.53,1282.0,555.83,556.25,555.5,555.53,1282.0
2024-11-11 12:50:00,555.76,556.26,555.53,555.53,553.0,555.76,556.26,555.53,555.53,553.0
2024-11-11 12:55:00,555.92,555.92,555.75,555.86,300.0,555.92,555.92,555.75,555.86,300.0
2024-11-11 13:00:00,555.86,556.12,555.65,555.89,5949.0,555.86,556.12,555.65,555.89,5949.0
2024-11-11 13:05:00,555.89,555.9,554.43,555.15,1491.0,555.89,555.9,554.43,555.15,1491.0
2024-11-11 13:10:00,555.56,555.56,555.56,555.56,204.0,555.56,555.56,555.56,555.56,204.0
2024-11-11 13:15:00,554.83,554.83,554.83,554.83,100.0,554.83,554.83,554.83,554.83,100.0
2024-11-11 13:20:00,554.48,554.48,554.4,554.4,385.0,554.48,554.48,554.4,554.4,385.0
2024-11-11 13:25:00,553.97,555.44,553.29,555.44,2100.0,553.97,555.44,553.29,555.44,2100.0
2024-11-11 13:30:00,554.56,554.74,554.56,554.65,862.0,554.56,554.74,554.56,554.65,862.0
2024-11-11 13:35:00,555.29,556.0,555.28,556.0,1750.0,555.29,556.0,555.28,556.0,1750.0
2024-11-11 13:40:00,555.62,555.9,555.51,555.9,300.0,555.62,555.9,555.51,555.9,300.0
2024-11-11 13:45:00,556.01,557.09,556.01,557.09,900.0,556.01,557.09,556.01,557.09,900.0
2024-11-11 13:50:00,556.84,557.45,556.42,556.8,700.0,556.84,557.45,556.42,556.8,700.0
2024-11-11 13:55:00,556.54,556.65,555.0,555.0,1527.0,556.54,556.65,555.0,555.0,1527.0
2024-11-11 14:00:00,555.06,555.26,554.98,555.24,511.0,555.06,555.26,554.98,555.24,511.0
2024-11-11 14:05:00,554.88,554.88,554.42,554.63,423.0,554.88,554.88,554.42,554.63,423.0
2024-11-11 14:10:00,554.82,554.96,554.66,554.74,800.0,554.82,554.96,554.66,554.74,800.0
2024-11-11 14:15:00,554.75,555.2,554.75,555.2,690.0,554.75,555.2,554.75,555.2,690.0
2024-11-11 14:20:00,554.64,555.01,554.63,555.01,261.0,554.64,555.01,554.63,555.01,261.0
2024-11-11 14:25:00,555.23,555.23,553.52,554.43,6725.0,555.23,555.23,553.52,554.43,6725.0
2024-11-11 14:30:00,554.43,554.86,554.42,554.51,1000.0,554.43,554.86,554.42,554.51,1000.0
2024-11-11 14:35:00,554.51,554.51,554.51,554.51,0.0,554.51,554.51,554.51,554.51,0.0
2024-11-11 14:40:00,554.17,554.84,554.17,554.84,576.0,554.17,554.84,554.17,554.84,576.0
2024-11-11 14:45:00,554.19,554.3,553.99,554.03,1000.0,554.19,554.3,553.99,554.03,1000.0
2024-11-11 14:50:00,554.68,555.07,554.52,554.52,1580.0,554.68,555.07,554.52,554.52,1580.0
2024-11-11 14:55:00,554.56,555.03,554.55,554.56,851.0,554.56,555.03,554.55,554.56,851.0
2024-11-11 15:00:00,555.14,555.35,554.41,554.41,1300.0,555.14,555.35,554.41,554.41,1300.0
2024-11-11 15:05:00,554.3,554.47,553.93,554.01,3968.0,554.3,554.47,553.93,554.01,3968.0
2024-11-11 15:10:00,554.16,555.17,554.01,555.17,2327.0,554.16,555.17,554.01,555.17,2327.0
2024-11-11 15:15:00,554.66,554.66,554.39,554.4,900.0,554.66,554.66,554.39,554.4,900.0
2024-11-11 15:20:00,554.4,554.74,554.06,554.57,2673.0,554.4,554.74,554.06,554.57,2673.0
2024-11-11 15:25:00,554.34,554.89,554.03,554.86,2111.0,554.34,554.89,554.03,554.86,2111.0
2024-11-11 15:30:00,554.85,555.12,554.59,554.71,1165.0,554.85,555.12,554.59,554.71,1165.0
2024-11-11 15:35:00,555.03,555.27,554.91,555.14,1500.0,555.03,555.27,554.91,555.14,1500.0
2024-11-11 15:40:00,555.17,555.49,554.74,554.99,1832.0,555.17,555.49,554.74,554.99,1832.0
2024-11-11 15:45:00,555.12,555.77,555.1,555.61,3530.0,555.12,555.77,555.1,555.61,3530.0
2024-11-11 15:50:00,555.51,557.13,555.39,556.79,8904.0,555.51,557.13,555.39,556.79,8904.0
2024-11-11 15:55:00,556.68,556.85,555.82,556.25,16432.0,556.68,556.85,555.82,556.25,16432.0
2024-11-12 09:30:00,551.3,552.6,550.0,550.79,20408.0,551.3,552.6,550.0,550.79,20408.0
2024-11-12 09:35:00,551.3,552.67,550.89,552.16,6745.0,551.3,552.67,550.89,552.16,6745.0
2024-11-12 09:40:00,551.82,552.76,551.23,551.55,2599.0,551.82,552.76,551.23,551.55,2599.0
2024-11-12 09:45:00,551.55,551.55,549.98,550.43,3238.0,551.55,551.55,549.98,550.43,3238.0
2024-11-12 09:50:00,551.31,552.12,550.89,551.2,5015.0,551.31,552.12,550.89,551.2,5015.0
2024-11-12 09:55:00,551.38,552.44,551.09,552.44,3759.0,551.38,552.44,551.09,552.44,3759.0
2024-11-12 10:00:00,551.39,553.49,551.39,552.77,1470.0,551.39,553.49,551.39,552.77,1470.0
2024-11-12 10:05:00,553.26,553.69,551.71,551.72,4362.0,553.26,553.69,551.71,551.72,4362.0
2024-11-12 10:10:00,554.62,554.62,552.62,552.62,2062.0,554.62,554.62,552.62,552.62,2062.0
2024-11-12 10:15:00,553.5,553.5,552.28,552.28,954.0,553.5,553.5,552.28,552.28,954.0
2024-11-12 10:20:00,552.53,553.29,552.19,552.49,1546.0,552.53,553.29,552.19,552.49,1546.0
2024-11-12 10:25:00,551.59,553.07,551.54,552.0,1004.0,551.59,553.07,551.54,552.0,1004.0
2024-11-12 10:30:00,551.01,551.22,551.01,551.22,203.0,551.01,551.22,551.01,551.22,203.0
2024-11-12 10:35:00,551.14,552.0,550.82,551.5,1303.0,551.14,552.0,550.82,551.5,1303.0
2024-11-12 10:40:00,551.65,551.65,551.02,551.02,600.0,551.65,551.65,551.02,551.02,600.0
2024-11-12 10:45:00,551.46,552.7,551.46,551.84,3200.0,551.46,552.7,551.46,551.84,3200.0
2024-11-12 10:50:00,552.29,552.47,551.45,551.45,943.0,552.29,552.47,551.45,551.45,943.0
2024-11-12 10:55:00,550.84,551.23,550.29,550.29,1041.0,550.84,551.23,550.29,550.29,1041.0
2024-11-12 11:00:00,550.63,550.78,549.84,549.84,400.0,550.63,550.78,549.84,549.84,400.0
2024-11-12 11:05:00,550.33,550.54,550.15,550.26,1300.0,550.33,550.54,550.15,550.26,1300.0
2024-11-12 11:10:00,550.5,550.58,549.0,549.53,1689.0,550.5,550.58,549.0,549.53,1689.0
2024-11-12 11:15:00,549.41,550.55,548.74,550.55,1000.0,549.41,550.55,548.74,550.55,1000.0
2024-11-12 11:20:00,550.5,550.5,549.57,549.57,300.0,550.5,550.5,549.57,549.57,300.0
2024-11-12 11:25:00,549.97,550.23,549.52,549.98,1953.0,549.97,550.23,549.52,549.98,1953.0
2024-11-12 11:30:00,549.45,549.45,549.45,549.45,100.0,549.45,549.45,549.45,549.45,100.0
2024-11-12 11:35:00,549.36,549.36,548.78,549.15,800.0,549.36,549.36,548.78,549.15,800.0
2024-11-12 11:40:00,549.02,550.39,549.02,550.3,3200.0,549.02,550.39,549.02,550.3,3200.0
2024-11-12 11:45:00,550.72,550.72,550.41,550.41,600.0,550.72,550.72,550.41,550.41,600.0
2024-11-12 11:50:00,549.91,551.76,549.68,551.76,1306.0,549.91,551.76,549.68,551.76,1306.0
2024-11-12 11:55:00,551.65,551.7,550.73,550.73,600.0,551.65,551.7,550.73,550.73,600.0
2024-11-12 12:00:00,549.79,550.56,549.41,549.87,1413.0,549.79,550.56,549.41,549.87,1413.0
2024-11-12 12:05:00,550.34,550.56,549.97,550.16,2900.0,550.34,550.56,549.97,550.16,2900.0
2024-11-12 12:10:00,550.16,551.03,550.16,550.49,1894.0,550.16,551.03,550.16,550.49,1894.0
2024-11-12 12:15:00,550.89,550.89,549.97,549.97,1122.0,550.89,550.89,549.97,549.97,1122.0
2024-11-12 12:20:00,550.25,550.98,550.25,550.42,710.0,550.25,550.98,550.25,550.42,710.0
2024-11-12 12:25:00,550.42,552.0,550.42,551.13,2000.0,550.42,552.0,550.42,551.13,2000.0
2024-11-12 12:30:00,551.13,552.57,551.13,551.94,6669.0,551.13,552.57,551.13,551.94,6669.0
2024-11-12 12:35:00,551.94,552.56,551.76,551.9,2302.0,551.94,552.56,551.76,551.9,2302.0
2024-11-12 12:40:00,551.65,551.65,550.54,550.54,2373.0,551.65,551.65,550.54,550.54,2373.0
2024-11-12 12:45:00,550.89,550.95,550.33,550.95,2530.0,550.89,550.95,550.33,550.95,2530.0
2024-11-12 12:50:00,550.95,550.95,550.56,550.82,600.0,550.95,550.95,550.56,550.82,600.0
2024-11-12 12:55:00,550.36,550.36,549.25,549.3,1610.0,550.36,550.36,549.25,549.3,1610.0
2024-11-12 13:00:00,549.04,549.06,549.04,549.06,400.0,549.04,549.06,549.04,549.06,400.0
2024-11-12 13:05:00,549.58,549.58,548.82,549.09,1100.0,549.58,549.58,548.82,549.09,1100.0
2024-11-12 13:10:00,549.09,549.41,548.88,549.25,6108.0,549.09,549.41,548.88,549.25,6108.0
2024-11-12 13:15:00,549.25,550.27,549.24,550.17,934.0,549.25,550.27,549.24,550.17,934.0
2024-11-12 13:20:00,550.5,550.94,550.5,550.65,2192.0,550.5,550.94,550.5,550.65,2192.0
2024-11-12 13:25:00,551.68,551.68,551.41,551.42,2089.0,551.68,551.68,551.41,551.42,2089.0
2024-11-12 13:30:00,552.07,552.32,552.04,552.04,587.0,552.07,552.32,552.04,552.04,587.0
2024-11-12 13:35:00,552.64,552.64,552.2,552.63,1296.0,552.64,552.64,552.2,552.63,1296.0
2024-11-12 13:40:00,552.98,552.98,552.98,552.98,100.0,552.98,552.98,552.98,552.98,100.0
2024-11-12 13:45:00,552.64,553.09,552.64,552.98,400.0,552.64,553.09,552.64,552.98,400.0
2024-11-12 13:50:00,553.08,553.78,553.0,553.14,2602.0,553.08,553.78,553.0,553.14,2602.0
2024-11-12 13:55:00,553.7,554.26,553.7,553.86,300.0,553.7,554.26,553.7,553.86,300.0
2024-11-12 14:00:00,553.87,553.91,552.92,553.52,1700.0,553.87,553.91,552.92,553.52,1700.0
2024-11-12 14:05:00,553.31,554.1,553.18,554.1,1188.0,553.31,554.1,553.18,554.1,1188.0
2024-11-12 14:10:00,554.19,554.19,554.18,554.19,100.0,554.19,554.19,554.18,554.19,100.0
2024-11-12 14:15:00,554.2,554.95,554.2,554.95,600.0,554.2,554.95,554.2,554.95,600.0
2024-11-12 14:20:00,554.87,554.87,554.86,554.86,300.0,554.87,554.87,554.86,554.86,300.0
2024-11-12 14:25:00,554.89,555.47,554.89,555.32,1631.0,554.89,555.47,554.89,555.32,1631.0
2024-11-12 14:30:00,555.53,555.79,555.53,555.68,1200.0,555.53,555.79,555.53,555.68,1200.0
2024-11-12 14:35:00,555.85,555.87,555.05,555.05,2710.0,555.85,555.87,555.05,555.05,2710.0
2024-11-12 14:40:00,555.37,555.68,555.37,555.42,607.0,555.37,555.68,555.37,555.42,607.0
2024-11-12 14:45:00,555.62,555.62,555.34,555.34,1100.0,555.62,555.62,555.34,555.34,1100.0
2024-11-12 14:50:00,555.17,555.5,555.09,555.26,2006.0,555.17,555.5,555.09,555.26,2006.0
2024-11-12 14:55:00,555.17,555.17,554.28,554.45,2015.0,555.17,555.17,554.28,554.45,2015.0
2024-11-12 15:00:00,554.45,554.58,554.13,554.44,2500.0,554.45,554.58,554.13,554.44,2500.0
2024-11-12 15:05:00,554.39,554.66,554.01,554.01,951.0,554.39,554.66,554.01,554.01,951.0
2024-11-12 15:10:00,554.2,555.28,554.03,554.53,3155.0,554.2,555.28,554.03,554.53,3155.0
2024-11-12 15:15:00,554.39,554.95,554.17,554.3,1805.0,554.39,554.95,554.17,554.3,1805.0
2024-11-12 15:20:00,554.87,555.25,554.87,555.15,1720.0,554.87,555.25,554.87,555.15,1720.0
2024-11-12 15:25:00,555.15,555.16,554.57,554.58,700.0,555.15,555.16,554.57,554.58,700.0
2024-11-12 15:30:00,554.63,554.64,554.18,554.54,1500.0,554.63,554.64,554.18,554.54,1500.0
2024-11-12 15:35:00,554.5,555.07,554.07,554.81,2406.0,554.5,555.07,554.07,554.81,2406.0
2024-11-12 15:40:00,554.99,555.25,554.81,554.81,2794.0,554.99,555.25,554.81,554.81,2794.0
2024-11-12 15:45:00,555.01,555.01,554.53,554.54,1300.0,555.01,555.01,554.53,554.54,1300.0
2024-11-12 15:50:00,554.47,554.7,552.93,553.47,9428.0,554.47,554.7,552.93,553.47,9428.0
2024-11-12 15:55:00,553.38,554.22,553.07,553.44,19080.0,553.38,554.22,553.07,553.44,19080.0
2024-11-13 09:30:00,550.26,553.4,550.07,553.4,11483.0,550.26,553.4,550.07,553.4,11483.0
2024-11-13 09:35:00,553.43,555.0,551.25,552.34,2240.0,553.43,555.0,551.25,552.34,2240.0
2024-11-13 09:40:00,552.34,554.92,552.32,554.23,1348.0,552.34,554.92,552.32,554.23,1348.0
2024-11-13 09:45:00,553.78,556.26,553.64,554.68,1509.0,553.78,556.26,553.64,554.68,1509.0
2024-11-13 09:50:00,555.01,557.57,555.01,556.87,4085.0,555.01,557.57,555.01,556.87,4085.0
2024-11-13 09:55:00,556.87,558.21,556.86,558.21,2601.0,556.87,558.21,556.86,558.21,2601.0
2024-11-13 10:00:00,558.39,558.39,556.65,557.27,7734.0,558.39,558.39,556.65,557.27,7734.0
2024-11-13 10:05:00,557.27,557.55,554.4,555.72,2911.0,557.27,557.55,554.4,555.72,2911.0
2024-11-13 10:10:00,555.72,557.27,555.45,555.77,4867.0,555.72,557.27,555.45,555.77,4867.0
2024-11-13 10:15:00,556.13,557.15,555.5,556.57,1321.0,556.13,557.15,555.5,556.57,1321.0
2024-11-13 10:20:00,556.39,557.35,556.39,557.35,400.0,556.39,557.35,556.39,557.35,400.0
2024-11-13 10:25:00,556.02,557.02,555.84,557.02,800.0,556.02,557.02,555.84,557.02,800.0
2024-11-13 10:30:00,557.0,558.6,556.93,558.6,1506.0,557.0,558.6,556.93,558.6,1506.0
2024-11-13 10:35:00,558.71,559.22,558.36,559.22,1035.0,558.71,559.22,558.36,559.22,1035.0
2024-11-13 10:40:00,558.04,558.36,557.87,557.88,400.0,558.04,558.36,557.87,557.88,400.0
2024-11-13 10:45:00,559.15,559.15,559.15,559.15,100.0,559.15,559.15,559.15,559.15,100.0
2024-11-13 10:50:00,558.53,560.71,558.24,560.21,4388.0,558.53,560.71,558.24,560.21,4388.0
2024-11-13 10:55:00,559.18,560.52,559.18,559.95,871.0,559.18,560.52,559.18,559.95,871.0
2024-11-13 11:00:00,559.95,561.45,559.18,561.45,3400.0,559.95,561.45,559.18,561.45,3400.0
2024-11-13 11:05:00,560.88,561.89,560.19,561.89,2602.0,560.88,561.89,560.19,561.89,2602.0
2024-11-13 11:10:00,560.66,561.76,560.66,561.76,500.0,560.66,561.76,560.66,561.76,500.0
2024-11-13 11:15:00,561.12,561.62,560.4,560.4,3136.0,561.12,561.62,560.4,560.4,3136.0
2024-11-13 11:20:00,560.73,560.73,560.46,560.73,501.0,560.73,560.73,560.46,560.73,501.0
2024-11-13 11:25:00,561.47,562.99,561.32,562.92,1801.0,561.47,562.99,561.32,562.92,1801.0
2024-11-13 11:30:00,563.24,563.5,562.7,563.26,4923.0,563.24,563.5,562.7,563.26,4923.0
2024-11-13 11:35:00,563.24,564.4,563.23,563.38,1056.0,563.24,564.4,563.23,563.38,1056.0
2024-11-13 11:40:00,563.3,563.3,562.04,562.04,3291.0,563.3,563.3,562.04,562.04,3291.0
2024-11-13 11:45:00,562.4,563.99,562.4,563.33,806.0,562.4,563.99,562.4,563.33,806.0
2024-11-13 11:50:00,563.6,565.08,563.29,563.29,1528.0,563.6,565.08,563.29,563.29,1528.0
2024-11-13 11:55:00,563.87,564.5,563.11,563.76,2179.0,563.87,564.5,563.11,563.76,2179.0
2024-11-13 12:00:00,563.89,563.9,562.95,562.95,1016.0,563.89,563.9,562.95,562.95,1016.0
2024-11-13 12:05:00,563.81,564.71,563.81,564.04,300.0,563.81,564.71,563.81,564.04,300.0
2024-11-13 12:10:00,564.25,564.72,563.69,563.69,2593.0,564.25,564.72,563.69,563.69,2593.0
2024-11-13 12:15:00,564.09,564.95,564.08,564.76,2456.0,564.09,564.95,564.08,564.76,2456.0
2024-11-13 12:20:00,564.56,564.56,563.38,563.38,638.0,564.56,564.56,563.38,563.38,638.0
2024-11-13 12:25:00,563.77,564.41,563.77,563.83,310.0,563.77,564.41,563.77,563.83,310.0
2024-11-13 12:30:00,563.82,564.28,563.63,563.91,1042.0,563.82,564.28,563.63,563.91,1042.0
2024-11-13 12:35:00,563.85,564.24,563.39,563.76,2791.0,563.85,564.24,563.39,563.76,2791.0
2024-11-13 12:40:00,563.75,563.89,562.36,562.47,3858.0,563.75,563.89,562.36,562.47,3858.0
2024-11-13 12:45:00,562.98,564.21,562.54,564.21,2460.0,562.98,564.21,562.54,564.21,2460.0
2024-11-13 12:50:00,563.92,565.42,563.92,565.04,1600.0,563.92,565.42,563.92,565.04,1600.0
2024-11-13 12:55:00,564.98,565.08,564.66,565.08,1601.0,564.98,565.08,564.66,565.08,1601.0
2024-11-13 13:00:00,565.04,565.93,564.76,565.45,9607.0,565.04,565.93,564.76,565.45,9607.0
2024-11-13 13:05:00,565.13,566.1,565.13,565.86,2032.0,565.13,566.1,565.13,565.86,2032.0
2024-11-13 13:10:00,565.96,566.27,565.8,566.0,796.0,565.96,566.27,565.8,566.0,796.0
2024-11-13 13:15:00,565.79,566.34,565.66,566.12,1500.0,565.79,566.34,565.66,566.12,1500.0
2024-11-13 13:20:00,566.22,566.28,565.6,565.9,2311.0,566.22,566.28,565.6,565.9,2311.0
2024-11-13 13:25:00,565.9,565.9,565.9,565.9,0.0,565.9,565.9,565.9,565.9,0.0
2024-11-13 13:30:00,566.12,567.01,565.15,565.85,2750.0,566.12,567.01,565.15,565.85,2750.0
2024-11-13 13:35:00,564.77,565.05,564.64,565.05,400.0,564.77,565.05,564.64,565.05,400.0
2024-11-13 13:40:00,564.7,565.4,564.69,565.05,400.0,564.7,565.4,564.69,565.05,400.0
2024-11-13 13:45:00,565.5,565.94,565.3,565.94,1145.0,565.5,565.94,565.3,565.94,1145.0
2024-11-13 13:50:00,565.97,566.47,565.97,566.21,695.0,565.97,566.47,565.97,566.21,695.0
2024-11-13 13:55:00,566.51,566.52,565.93,565.97,1156.0,566.51,566.52,565.93,565.97,1156.0
2024-11-13 14:00:00,565.66,566.02,565.1,565.24,1490.0,565.66,566.02,565.1,565.24,1490.0
2024-11-13 14:05:00,564.49,565.0,564.25,564.5,1579.0,564.49,565.0,564.25,564.5,1579.0
2024-11-13 14:10:00,564.5,564.8,563.85,564.18,1293.0,564.5,564.8,563.85,564.18,1293.0
2024-11-13 14:15:00,564.24,564.24,562.64,563.13,2200.0,564.24,564.24,562.64,563.13,2200.0
2024-11-13 14:20:00,563.17,563.36,562.64,562.74,3692.0,563.17,563.36,562.64,562.74,3692.0
2024-11-13 14:25:00,562.26,562.59,561.7,562.2,4404.0,562.26,562.59,561.7,562.2,4404.0
2024-11-13 14:30:00,562.17,562.41,561.42,562.4,1870.0,562.17,562.41,561.42,562.4,1870.0
2024-11-13 14:35:00,561.6,561.6,561.56,561.56,400.0,561.6,561.6,561.56,561.56,400.0
2024-11-13 14:40:00,561.57,561.87,560.44,561.65,1748.0,561.57,561.87,560.44,561.65,1748.0
2024-11-13 14:45:00,561.75,562.26,561.75,562.23,500.0,561.75,562.26,561.75,562.23,500.0
2024-11-13 14:50:00,562.6,562.6,562.32,562.57,804.0,562.6,562.6,562.32,562.57,804.0
2024-11-13 14:55:00,562.44,562.61,561.87,561.87,400.0,562.44,562.61,561.87,561.87,400.0
2024-11-13 15:00:00,562.17,562.17,561.42,561.43,1714.0,562.17,562.17,561.42,561.43,1714.0
2024-11-13 15:05:00,561.27,561.27,560.36,560.36,1816.0,561.27,561.27,560.36,560.36,1816.0
2024-11-13 15:10:00,560.89,561.43,560.89,561.14,1500.0,560.89,561.43,560.89,561.14,1500.0
2024-11-13 15:15:00,562.21,562.21,561.52,561.68,2385.0,562.21,562.21,561.52,561.68,2385.0
2024-11-13 15:20:00,561.68,561.97,561.04,561.04,2726.0,561.68,561.97,561.04,561.04,2726.0
2024-11-13 15:25:00,560.88,561.25,560.88,561.03,1221.0,560.88,561.25,560.88,561.03,1221.0
2024-11-13 15:30:00,560.89,561.46,560.15,560.84,4264.0,560.89,561.46,560.15,560.84,4264.0
2024-11-13 15:35:00,560.84,561.23,560.46,560.58,2712.0,560.84,561.23,560.46,560.58,2712.0
2024-11-13 15:40:00,560.47,560.86,560.21,560.43,995.0,560.47,560.86,560.21,560.43,995.0
2024-11-13 15:45:00,560.45,560.45,559.2,559.21,6096.0,560.45,560.45,559.2,559.21,6096.0
2024-11-13 15:50:00,558.88,559.05,557.64,558.08,11446.0,558.88,559.05,557.64,558.08,11446.0
2024-11-13 15:55:00,557.59,558.63,557.34,558.2,22242.0,557.59,558.63,557.34,558.2,22242.0
2024-11-14 09:30:00,556.02,557.41,550.95,550.95,23512.0,556.02,557.41,550.95,550.95,23512.0
2024-11-14 09:35:00,550.95,552.35,549.0,549.16,6469.0,550.95,552.35,549.0,549.16,6469.0
2024-11-14 09:40:00,549.83,549.83,547.0,547.05,3472.0,549.83,549.83,547.0,547.05,3472.0
2024-11-14 09:45:00,547.11,547.11,543.46,544.0,8000.0,547.11,547.11,543.46,544.0,8000.0
2024-11-14 09:50:00,545.18,546.42,541.66,545.52,4821.0,545.18,546.42,541.66,545.52,4821.0
2024-11-14 09:55:00,545.87,546.67,544.29,544.75,4233.0,545.87,546.67,544.29,544.75,4233.0
2024-11-14 10:00:00,544.48,545.8,542.47,545.75,6983.0,544.48,545.8,542.47,545.75,6983.0
2024-11-14 10:05:00,545.32,546.55,545.0,546.36,6200.0,545.32,546.55,545.0,546.36,6200.0
2024-11-14 10:10:00,546.75,549.59,546.65,548.25,10124.0,546.75,549.59,546.65,548.25,10124.0
2024-11-14 10:15:00,548.25,549.09,546.09,546.55,8635.0,548.25,549.09,546.09,546.55,8635.0
2024-11-14 10:20:00,547.77,549.09,547.74,548.76,2247.0,547.77,549.09,547.74,548.76,2247.0
2024-11-14 10:25:00,549.54,550.38,549.51,549.79,1636.0,549.54,550.38,549.51,549.79,1636.0
2024-11-14 10:30:00,550.46,554.3,550.25,554.3,7057.0,550.46,554.3,550.25,554.3,7057.0
2024-11-14 10:35:00,554.46,554.66,553.65,553.67,3904.0,554.46,554.66,553.65,553.67,3904.0
2024-11-14 10:40:00,553.38,555.55,553.35,555.5,6281.0,553.38,555.55,553.35,555.5,6281.0
2024-11-14 10:45:00,556.26,556.26,554.86,555.0,1900.0,556.26,556.26,554.86,555.0,1900.0
2024-11-14 10:50:00,554.48,556.04,554.47,555.12,1832.0,554.48,556.04,554.47,555.12,1832.0
2024-11-14 10:55:00,554.89,554.9,553.79,554.23,3936.0,554.89,554.9,553.79,554.23,3936.0
2024-11-14 11:00:00,553.57,555.51,553.03,555.02,7641.0,553.57,555.51,553.03,555.02,7641.0
2024-11-14 11:05:00,554.47,556.49,554.47,556.49,3554.0,554.47,556.49,554.47,556.49,3554.0
2024-11-14 11:10:00,555.98,555.99,554.24,554.52,900.0,555.98,555.99,554.24,554.52,900.0
2024-11-14 11:15:00,554.03,554.39,551.89,552.46,1150.0,554.03,554.39,551.89,552.46,1150.0
2024-11-14 11:20:00,552.87,554.11,552.52,554.11,1483.0,552.87,554.11,552.52,554.11,1483.0
2024-11-14 11:25:00,553.69,554.46,553.25,553.25,1404.0,553.69,554.46,553.25,553.25,1404.0
2024-11-14 11:30:00,553.22,553.22,553.12,553.13,300.0,553.22,553.22,553.12,553.13,300.0
2024-11-14 11:35:00,553.19,553.54,553.18,553.49,800.0,553.19,553.54,553.18,553.49,800.0
2024-11-14 11:40:00,553.88,555.0,553.64,554.51,808.0,553.88,555.0,553.64,554.51,808.0
2024-11-14 11:45:00,554.27,555.11,553.41,553.42,772.0,554.27,555.11,553.41,553.42,772.0
2024-11-14 11:50:00,553.76,554.26,552.95,553.01,2023.0,553.76,554.26,552.95,553.01,2023.0
2024-11-14 11:55:00,552.25,552.25,551.52,551.52,300.0,552.25,552.25,551.52,551.52,300.0
2024-11-14 12:00:00,551.84,551.84,551.23,551.31,623.0,551.84,551.84,551.23,551.31,623.0
2024-11-14 12:05:00,551.23,551.96,550.69,551.85,1947.0,551.23,551.96,550.69,551.85,1947.0
2024-11-14 12:10:00,551.87,552.23,550.31,550.31,1316.0,551.87,552.23,550.31,550.31,1316.0
2024-11-14 12:15:00,550.39,551.02,550.38,550.96,1864.0,550.39,551.02,550.38,550.96,1864.0
2024-11-14 12:20:00,551.11,551.11,549.68,549.68,2498.0,551.11,551.11,549.68,549.68,2498.0
2024-11-14 12:25:00,549.49,549.77,548.38,548.81,5406.0,549.49,549.77,548.38,548.81,5406.0
2024-11-14 12:30:00,548.83,548.83,547.84,548.03,2269.0,548.83,548.83,547.84,548.03,2269.0
2024-11-14 12:35:00,548.58,549.84,548.18,549.84,2915.0,548.58,549.84,548.18,549.84,2915.0
2024-11-14 12:40:00,550.05,550.55,549.75,550.5,1255.0,550.05,550.55,549.75,550.5,1255.0
2024-11-14 12:45:00,550.59,550.88,548.71,548.75,3103.0,550.59,550.88,548.71,548.75,3103.0
2024-11-14 12:50:00,549.43,550.67,548.99,549.99,2276.0,549.43,550.67,548.99,549.99,2276.0
2024-11-14 12:55:00,550.79,551.37,549.91,550.42,1752.0,550.79,551.37,549.91,550.42,1752.0
2024-11-14 13:00:00,550.02,550.58,550.02,550.45,1400.0,550.02,550.58,550.02,550.45,1400.0
2024-11-14 13:05:00,550.97,552.5,550.97,552.5,2402.0,550.97,552.5,550.97,552.5,2402.0
2024-11-14 13:10:00,552.74,552.97,552.13,552.68,2491.0,552.74,552.97,552.13,552.68,2491.0
2024-11-14 13:15:00,552.68,553.14,552.67,552.97,1782.0,552.68,553.14,552.67,552.97,1782.0
2024-11-14 13:20:00,553.23,553.79,553.21,553.57,2232.0,553.23,553.79,553.21,553.57,2232.0
2024-11-14 13:25:00,553.79,554.46,553.04,553.61,1888.0,553.79,554.46,553.04,553.61,1888.0
2024-11-14 13:30:00,553.12,553.12,552.59,552.67,1000.0,553.12,553.12,552.59,552.67,1000.0
2024-11-14 13:35:00,552.87,552.93,552.78,552.93,806.0,552.87,552.93,552.78,552.93,806.0
2024-11-14 13:40:00,552.76,552.76,552.1,552.11,843.0,552.76,552.76,552.1,552.11,843.0
2024-11-14 13:45:00,552.42,552.42,551.74,551.92,1719.0,552.42,552.42,551.74,551.92,1719.0
2024-11-14 13:50:00,552.58,552.58,551.27,551.28,2483.0,552.58,552.58,551.27,551.28,2483.0
2024-11-14 13:55:00,551.41,551.41,550.7,550.76,700.0,551.41,551.41,550.7,550.76,700.0
2024-11-14 14:00:00,551.19,552.36,551.19,552.23,1836.0,551.19,552.36,551.19,552.23,1836.0
2024-11-14 14:05:00,552.1,552.1,551.19,551.19,778.0,552.1,552.1,551.19,551.19,778.0
2024-11-14 14:10:00,551.21,551.61,550.78,550.78,888.0,551.21,551.61,550.78,550.78,888.0
2024-11-14 14:15:00,550.89,551.33,550.76,551.0,3405.0,550.89,551.33,550.76,551.0,3405.0
2024-11-14 14:20:00,550.62,550.77,550.62,550.76,593.0,550.62,550.77,550.62,550.76,593.0
2024-11-14 14:25:00,550.17,550.58,550.17,550.58,808.0,550.17,550.58,550.17,550.58,808.0
2024-11-14 14:30:00,550.66,551.06,550.46,550.78,2807.0,550.66,551.06,550.46,550.78,2807.0
2024-11-14 14:35:00,550.78,551.12,550.69,550.94,1016.0,550.78,551.12,550.69,550.94,1016.0
2024-11-14 14:40:00,551.19,551.31,550.61,550.97,1313.0,551.19,551.31,550.61,550.97,1313.0
2024-11-14 14:45:00,551.02,551.02,550.17,550.49,2860.0,551.02,551.02,550.17,550.49,2860.0
2024-11-14 14:50:00,550.5,551.4,550.49,551.4,2001.0,550.5,551.4,550.49,551.4,2001.0
2024-11-14 14:55:00,550.44,550.64,550.01,550.64,1282.0,550.44,550.64,550.01,550.64,1282.0
2024-11-14 15:00:00,550.26,550.26,548.84,548.84,2061.0,550.26,550.26,548.84,548.84,2061.0
2024-11-14 15:05:00,549.18,549.18,547.69,548.09,4052.0,549.18,549.18,547.69,548.09,4052.0
2024-11-14 15:10:00,548.1,548.1,547.0,547.0,1804.0,548.1,548.1,547.0,547.0,1804.0
2024-11-14 15:15:00,546.61,548.47,546.61,547.9,3570.0,546.61,548.47,546.61,547.9,3570.0
2024-11-14 15:20:00,547.82,548.29,546.8,546.8,3980.0,547.82,548.29,546.8,546.8,3980.0
2024-11-14 15:25:00,546.36,547.39,546.3,546.85,6227.0,546.36,547.39,546.3,546.85,6227.0
2024-11-14 15:30:00,546.9,547.12,545.03,545.93,5376.0,546.9,547.12,545.03,545.93,5376.0
2024-11-14 15:35:00,545.77,546.58,545.74,546.41,2622.0,545.77,546.58,545.74,546.41,2622.0
2024-11-14 15:40:00,546.4,546.43,545.55,546.16,4437.0,546.4,546.43,545.55,546.16,4437.0
2024-11-14 15:45:00,546.18,546.73,545.0,545.24,5933.0,546.18,546.73,545.0,545.24,5933.0
2024-11-14 15:50:00,545.45,547.29,545.16,546.84,14827.0,545.45,547.29,545.16,546.84,14827.0
2024-11-14 15:55:00,546.64,548.73,546.64,548.26,16316.0,546.64,548.73,546.64,548.26,16316.0
2024-11-15 09:30:00,542.14,542.14,535.84,536.4,44144.0,542.14,542.14,535.84,536.4,44144.0
2024-11-15 09:35:00,536.28,536.28,532.31,535.65,4152.0,536.28,536.28,532.31,535.65,4152.0
2024-11-15 09:40:00,534.58,534.94,533.5,533.7,1604.0,534.58,534.94,533.5,533.7,1604.0
2024-11-15 09:45:00,534.31,536.29,534.28,535.67,1114.0,534.31,536.29,534.28,535.67,1114.0
2024-11-15 09:50:00,535.69,536.19,534.95,535.4,1737.0,535.69,536.19,534.95,535.4,1737.0
2024-11-15 09:55:00,535.38,536.78,534.8,536.78,4069.0,535.38,536.78,534.8,536.78,4069.0
2024-11-15 10:00:00,536.56,536.79,535.0,535.45,2244.0,536.56,536.79,535.0,535.45,2244.0
2024-11-15 10:05:00,534.99,535.6,534.23,534.23,2385.0,534.99,535.6,534.23,534.23,2385.0
2024-11-15 10:10:00,534.94,534.94,533.32,533.75,3786.0,534.94,534.94,533.32,533.75,3786.0
2024-11-15 10:15:00,534.17,534.73,532.92,533.12,4257.0,534.17,534.73,532.92,533.12,4257.0
2024-11-15 10:20:00,533.05,533.31,531.5,531.5,4486.0,533.05,533.31,531.5,531.5,4486.0
2024-11-15 10:25:00,532.08,533.14,531.56,532.3,3377.0,532.08,533.14,531.56,532.3,3377.0
2024-11-15 10:30:00,532.22,532.33,531.04,531.04,4291.0,532.22,532.33,531.04,531.04,4291.0
2024-11-15 10:35:00,531.26,531.36,530.26,531.3,2971.0,531.26,531.36,530.26,531.3,2971.0
2024-11-15 10:40:00,531.95,531.95,529.16,529.42,4517.0,531.95,531.95,529.16,529.42,4517.0
2024-11-15 10:45:00,529.63,529.88,527.25,527.77,5082.0,529.63,529.88,527.25,527.77,5082.0
2024-11-15 10:50:00,527.53,528.99,526.19,526.33,5008.0,527.53,528.99,526.19,526.33,5008.0
2024-11-15 10:55:00,526.32,527.77,525.7,527.76,2034.0,526.32,527.77,525.7,527.76,2034.0
2024-11-15 11:00:00,527.61,528.75,527.18,527.41,1994.0,527.61,528.75,527.18,527.41,1994.0
2024-11-15 11:05:00,527.63,527.78,526.33,526.76,6972.0,527.63,527.78,526.33,526.76,6972.0
2024-11-15 11:10:00,526.76,528.64,526.76,528.31,2413.0,526.76,528.64,526.76,528.31,2413.0
2024-11-15 11:15:00,528.31,529.38,528.14,529.0,3184.0,528.31,529.38,528.14,529.0,3184.0
2024-11-15 11:20:00,528.88,528.88,527.16,527.18,2481.0,528.88,528.88,527.16,527.18,2481.0
2024-11-15 11:25:00,527.46,528.06,527.1,527.8,3680.0,527.46,528.06,527.1,527.8,3680.0
2024-11-15 11:30:00,527.89,528.49,526.46,526.46,2927.0,527.89,528.49,526.46,526.46,2927.0
2024-11-15 11:35:00,526.46,526.7,525.31,525.31,3523.0,526.46,526.7,525.31,525.31,3523.0
2024-11-15 11:40:00,526.13,526.13,524.51,524.53,5683.0,526.13,526.13,524.51,524.53,5683.0
2024-11-15 11:45:00,524.85,525.37,524.25,524.25,5116.0,524.85,525.37,524.25,524.25,5116.0
2024-11-15 11:50:00,524.26,524.68,523.99,524.2,3292.0,524.26,524.68,523.99,524.2,3292.0
2024-11-15 11:55:00,524.13,524.14,523.04,523.14,2372.0,524.13,524.14,523.04,523.14,2372.0
2024-11-15 12:00:00,523.36,523.79,523.13,523.28,3260.0,523.36,523.79,523.13,523.28,3260.0
2024-11-15 12:05:00,523.55,523.55,522.8,522.87,1676.0,523.55,523.55,522.8,522.87,1676.0
2024-11-15 12:10:00,522.82,523.44,522.48,522.97,2560.0,522.82,523.44,522.48,522.97,2560.0
2024-11-15 12:15:00,522.97,523.76,522.4,522.87,9566.0,522.97,523.76,522.4,522.87,9566.0
2024-11-15 12:20:00,522.87,523.57,521.37,521.97,8151.0,522.87,523.57,521.37,521.97,8151.0
2024-11-15 12:25:00,521.75,521.93,521.28,521.67,2116.0,521.75,521.93,521.28,521.67,2116.0
2024-11-15 12:30:00,521.67,521.85,520.98,521.85,3809.0,521.67,521.85,520.98,521.85,3809.0
2024-11-15 12:35:00,521.88,522.4,521.55,522.13,3591.0,521.88,522.4,521.55,522.13,3591.0
2024-11-15 12:40:00,521.72,522.84,521.72,522.74,5251.0,521.72,522.84,521.72,522.74,5251.0
2024-11-15 12:45:00,522.74,522.88,522.18,522.28,5628.0,522.74,522.88,522.18,522.28,5628.0
2024-11-15 12:50:00,522.36,522.59,520.24,520.43,16157.0,522.36,522.59,520.24,520.43,16157.0
2024-11-15 12:55:00,520.43,521.57,520.23,521.57,5462.0,520.43,521.57,520.23,521.57,5462.0
2024-11-15 13:00:00,521.19,521.58,520.82,520.92,5098.0,521.19,521.58,520.82,520.92,5098.0
2024-11-15 13:05:00,520.91,521.25,520.48,521.08,2410.0,520.91,521.25,520.48,521.08,2410.0
2024-11-15 13:10:00,521.12,521.19,520.88,520.99,3538.0,521.12,521.19,520.88,520.99,3538.0
2024-11-15 13:15:00,521.08,521.59,521.07,521.52,4299.0,521.08,521.59,521.07,521.52,4299.0
2024-11-15 13:20:00,521.39,521.4,520.11,520.57,4153.0,521.39,521.4,520.11,520.57,4153.0
2024-11-15 13:25:00,520.57,522.85,520.57,522.61,8429.0,520.57,522.85,520.57,522.61,8429.0
2024-11-15 13:30:00,522.25,522.27,521.66,521.67,3054.0,522.25,522.27,521.66,521.67,3054.0
2024-11-15 13:35:00,521.8,522.58,521.69,522.34,6536.0,521.8,522.58,521.69,522.34,6536.0
2024-11-15 13:40:00,522.52,523.51,522.52,523.3,5856.0,522.52,523.51,522.52,523.3,5856.0
2024-11-15 13:45:00,523.38,523.38,521.59,521.59,2829.0,523.38,523.38,521.59,521.59,2829.0
2024-11-15 13:50:00,521.59,522.05,521.59,521.84,1125.0,521.59,522.05,521.59,521.84,1125.0
2024-11-15 13:55:00,521.77,521.79,521.26,521.79,1898.0,521.77,521.79,521.26,521.79,1898.0
2024-11-15 14:00:00,521.92,522.65,521.72,521.72,1998.0,521.92,522.65,521.72,521.72,1998.0
2024-11-15 14:05:00,522.45,522.75,522.44,522.75,543.0,522.45,522.75,522.44,522.75,543.0
2024-11-15 14:10:00,522.84,522.84,521.72,521.72,1338.0,522.84,522.84,521.72,521.72,1338.0
2024-11-15 14:15:00,521.73,522.73,521.53,521.53,3070.0,521.73,522.73,521.53,521.53,3070.0
2024-11-15 14:20:00,521.77,522.19,521.71,521.76,1440.0,521.77,522.19,521.71,521.76,1440.0
2024-11-15 14:25:00,521.99,522.0,521.36,521.51,1705.0,521.99,522.0,521.36,521.51,1705.0
2024-11-15 14:30:00,521.49,521.52,520.89,520.89,2842.0,521.49,521.52,520.89,520.89,2842.0
2024-11-15 14:35:00,521.25,521.26,520.73,521.1,3136.0,521.25,521.26,520.73,521.1,3136.0
2024-11-15 14:40:00,521.46,522.7,521.46,522.7,1388.0,521.46,522.7,521.46,522.7,1388.0
2024-11-15 14:45:00,522.64,523.15,522.64,523.15,616.0,522.64,523.15,522.64,523.15,616.0
2024-11-15 14:50:00,522.91,522.91,521.67,521.76,5131.0,522.91,522.91,521.67,521.76,5131.0
2024-11-15 14:55:00,521.71,521.89,521.3,521.31,3062.0,521.71,521.89,521.3,521.31,3062.0
2024-11-15 15:00:00,521.3,522.53,521.3,522.53,2763.0,521.3,522.53,521.3,522.53,2763.0
2024-11-15 15:05:00,522.53,522.65,520.7,520.92,3833.0,522.53,522.65,520.7,520.92,3833.0
2024-11-15 15:10:00,521.11,521.68,521.1,521.23,1467.0,521.11,521.68,521.1,521.23,1467.0
2024-11-15 15:15:00,521.16,521.92,521.0,521.57,4731.0,521.16,521.92,521.0,521.57,4731.0
2024-11-15 15:20:00,521.75,521.77,520.49,520.84,1243.0,521.75,521.77,520.49,520.84,1243.0
2024-11-15 15:25:00,520.77,521.59,520.73,521.48,10184.0,520.77,521.59,520.73,521.48,10184.0
2024-11-15 15:30:00,521.48,521.95,520.65,521.33,5954.0,521.48,521.95,520.65,521.33,5954.0
2024-11-15 15:35:00,521.54,521.92,520.38,521.33,6166.0,521.54,521.92,520.38,521.33,6166.0
2024-11-15 15:40:00,521.26,521.29,520.32,520.5,7135.0,521.26,521.29,520.32,520.5,7135.0
2024-11-15 15:45:00,520.57,521.05,519.66,521.04,25092.0,520.57,521.05,519.66,521.04,25092.0
2024-11-15 15:50:00,521.45,522.64,520.98,522.05,23150.0,521.45,522.64,520.98,522.05,23150.0
2024-11-15 15:55:00,521.94,522.44,520.74,520.74,37702.0,521.94,522.44,520.74,520.74,37702.0
2024-11-18 09:30:00,523.68,526.75,520.75,523.64,18484.0,523.68,526.75,520.75,523.64,18484.0
2024-11-18 09:35:00,524.68,524.68,521.78,523.32,5427.0,524.68,524.68,521.78,523.32,5427.0
2024-11-18 09:40:00,523.34,524.23,518.92,520.29,5474.0,523.34,524.23,518.92,520.29,5474.0
2024-11-18 09:45:00,519.32,521.17,519.26,521.17,3338.0,519.32,521.17,519.26,521.17,3338.0
2024-11-18 09:50:00,521.23,522.04,519.78,521.49,4759.0,521.23,522.04,519.78,521.49,4759.0
2024-11-18 09:55:00,522.18,522.97,521.79,522.92,2276.0,522.18,522.97,521.79,522.92,2276.0
2024-11-18 10:00:00,522.76,524.88,520.95,524.52,5682.0,522.76,524.88,520.95,524.52,5682.0
2024-11-18 10:05:00,525.0,525.0,523.9,524.82,2226.0,525.0,525.0,523.9,524.82,2226.0
2024-11-18 10:10:00,524.65,525.26,523.99,524.99,2622.0,524.65,525.26,523.99,524.99,2622.0
2024-11-18 10:15:00,525.22,526.56,525.09,525.47,2400.0,525.22,526.56,525.09,525.47,2400.0
2024-11-18 10:20:00,525.95,526.96,525.94,526.31,2539.0,525.95,526.96,525.94,526.31,2539.0
2024-11-18 10:25:00,526.43,526.95,526.42,526.95,1206.0,526.43,526.95,526.42,526.95,1206.0
2024-11-18 10:30:00,527.52,528.77,527.12,528.76,3591.0,527.52,528.77,527.12,528.76,3591.0
2024-11-18 10:35:00,529.37,529.68,527.57,528.16,3670.0,529.37,529.68,527.57,528.16,3670.0
2024-11-18 10:40:00,528.16,530.98,527.56,530.98,4791.0,528.16,530.98,527.56,530.98,4791.0
2024-11-18 10:45:00,530.0,530.31,529.72,530.3,1048.0,530.0,530.31,529.72,530.3,1048.0
2024-11-18 10:50:00,529.78,529.78,529.11,529.11,600.0,529.78,529.78,529.11,529.11,600.0
2024-11-18 10:55:00,529.0,529.26,528.33,528.59,1105.0,529.0,529.26,528.33,528.59,1105.0
2024-11-18 11:00:00,529.03,529.03,526.83,526.96,5823.0,529.03,529.03,526.83,526.96,5823.0
2024-11-18 11:05:00,527.15,528.31,526.41,527.07,2900.0,527.15,528.31,526.41,527.07,2900.0
2024-11-18 11:10:00,526.91,528.31,526.91,528.24,2273.0,526.91,528.31,526.91,528.24,2273.0
2024-11-18 11:15:00,527.48,527.48,526.4,526.41,1987.0,527.48,527.48,526.4,526.41,1987.0
2024-11-18 11:20:00,526.93,527.0,526.44,526.93,2186.0,526.93,527.0,526.44,526.93,2186.0
2024-11-18 11:25:00,526.93,527.1,526.93,527.1,1784.0,526.93,527.1,526.93,527.1,1784.0
2024-11-18 11:30:00,526.85,527.17,526.75,526.88,4892.0,526.85,527.17,526.75,526.88,4892.0
2024-11-18 11:35:00,526.88,526.88,526.46,526.46,1281.0,526.88,526.88,526.46,526.46,1281.0
2024-11-18 11:40:00,526.6,526.6,526.28,526.28,992.0,526.6,526.6,526.28,526.28,992.0
2024-11-18 11:45:00,525.92,526.32,524.86,524.89,4929.0,525.92,526.32,524.86,524.89,4929.0
2024-11-18 11:50:00,524.87,524.87,523.65,523.76,1726.0,524.87,524.87,523.65,523.76,1726.0
2024-11-18 11:55:00,523.85,524.91,523.84,524.9,807.0,523.85,524.91,523.84,524.9,807.0
2024-11-18 12:00:00,524.83,525.3,524.83,525.02,520.0,524.83,525.3,524.83,525.02,520.0
2024-11-18 12:05:00,524.78,524.83,524.32,524.76,1580.0,524.78,524.83,524.32,524.76,1580.0
2024-11-18 12:10:00,524.92,524.92,524.34,524.58,957.0,524.92,524.92,524.34,524.58,957.0
2024-11-18 12:15:00,524.74,524.74,523.69,523.75,1985.0,524.74,524.74,523.69,523.75,1985.0
2024-11-18 12:20:00,523.76,524.04,523.39,523.39,2161.0,523.76,524.04,523.39,523.39,2161.0
2024-11-18 12:25:00,523.02,523.41,522.8,523.09,1989.0,523.02,523.41,522.8,523.09,1989.0
2024-11-18 12:30:00,523.01,523.02,522.57,523.02,1001.0,523.01,523.02,522.57,523.02,1001.0
2024-11-18 12:35:00,523.16,523.89,523.16,523.88,1366.0,523.16,523.89,523.16,523.88,1366.0
2024-11-18 12:40:00,523.64,523.68,522.81,522.81,818.0,523.64,523.68,522.81,522.81,818.0
2024-11-18 12:45:00,522.62,523.26,522.62,523.25,1400.0,522.62,523.26,522.62,523.25,1400.0
2024-11-18 12:50:00,523.39,523.39,523.39,523.39,200.0,523.39,523.39,523.39,523.39,200.0
2024-11-18 12:55:00,523.4,524.62,523.1,524.31,4820.0,523.4,524.62,523.1,524.31,4820.0
2024-11-18 13:00:00,524.68,524.93,523.8,523.8,1468.0,524.68,524.93,523.8,523.8,1468.0
2024-11-18 13:05:00,523.92,523.97,523.54,523.97,701.0,523.92,523.97,523.54,523.97,701.0
2024-11-18 13:10:00,523.72,524.08,523.44,523.62,2216.0,523.72,524.08,523.44,523.62,2216.0
2024-11-18 13:15:00,523.62,523.82,523.18,523.8,692.0,523.62,523.82,523.18,523.8,692.0
2024-11-18 13:20:00,523.75,523.75,523.34,523.58,1600.0,523.75,523.75,523.34,523.58,1600.0
2024-11-18 13:25:00,523.58,523.6,523.57,523.6,495.0,523.58,523.6,523.57,523.6,495.0
2024-11-18 13:30:00,523.52,524.06,523.42,523.73,3525.0,523.52,524.06,523.42,523.73,3525.0
2024-11-18 13:35:00,523.74,524.93,523.74,524.25,5550.0,523.74,524.93,523.74,524.25,5550.0
2024-11-18 13:40:00,524.24,525.03,522.89,523.26,3364.0,524.24,525.03,522.89,523.26,3364.0
2024-11-18 13:45:00,523.66,523.66,522.71,523.3,2367.0,523.66,523.66,522.71,523.3,2367.0
2024-11-18 13:50:00,523.43,523.63,523.13,523.63,2499.0,523.43,523.63,523.13,523.63,2499.0
2024-11-18 13:55:00,523.39,524.69,523.39,524.41,1861.0,523.39,524.69,523.39,524.41,1861.0
2024-11-18 14:00:00,524.45,524.64,523.77,524.06,1800.0,524.45,524.64,523.77,524.06,1800.0
2024-11-18 14:05:00,524.17,524.17,523.44,523.44,800.0,524.17,524.17,523.44,523.44,800.0
2024-11-18 14:10:00,523.44,523.44,523.44,523.44,0.0,523.44,523.44,523.44,523.44,0.0
2024-11-18 14:15:00,522.77,522.77,522.12,522.73,2446.0,522.77,522.77,522.12,522.73,2446.0
2024-11-18 14:20:00,522.15,522.47,521.84,521.84,744.0,522.15,522.47,521.84,521.84,744.0
2024-11-18 14:25:00,521.84,521.84,521.84,521.84,0.0,521.84,521.84,521.84,521.84,0.0
2024-11-18 14:30:00,521.85,522.05,521.56,521.72,1300.0,521.85,522.05,521.56,521.72,1300.0
2024-11-18 14:35:00,522.39,522.71,522.39,522.71,420.0,522.39,522.71,522.39,522.71,420.0
2024-11-18 14:40:00,522.64,523.35,522.39,523.35,1400.0,522.64,523.35,522.39,523.35,1400.0
2024-11-18 14:45:00,524.1,524.1,524.09,524.1,100.0,524.1,524.1,524.09,524.1,100.0
2024-11-18 14:50:00,524.17,524.52,523.77,523.77,5454.0,524.17,524.52,523.77,523.77,5454.0
2024-11-18 14:55:00,523.74,523.74,523.74,523.74,100.0,523.74,523.74,523.74,523.74,100.0
2024-11-18 15:00:00,523.51,523.79,522.99,522.99,3664.0,523.51,523.79,522.99,522.99,3664.0
2024-11-18 15:05:00,522.99,522.99,522.99,522.99,0.0,522.99,522.99,522.99,522.99,0.0
2024-11-18 15:10:00,523.27,523.7,523.27,523.66,1390.0,523.27,523.7,523.27,523.66,1390.0
2024-11-18 15:15:00,523.52,523.62,523.21,523.62,1715.0,523.52,523.62,523.21,523.62,1715.0
2024-11-18 15:20:00,523.51,523.7,523.21,523.36,1717.0,523.51,523.7,523.21,523.36,1717.0
2024-11-18 15:25:00,523.39,523.39,523.24,523.34,500.0,523.39,523.39,523.24,523.34,500.0
2024-11-18 15:30:00,523.24,523.45,522.98,522.98,1424.0,523.24,523.45,522.98,522.98,1424.0
2024-11-18 15:35:00,523.04,523.3,522.24,522.68,2400.0,523.04,523.3,522.24,522.68,2400.0
2024-11-18 15:40:00,522.31,522.98,521.73,522.77,3923.0,522.31,522.98,521.73,522.77,3923.0
2024-11-18 15:45:00,523.12,523.37,522.49,522.8,3538.0,523.12,523.37,522.49,522.8,3538.0
2024-11-18 15:50:00,523.25,523.25,521.44,522.29,11902.0,523.25,523.25,521.44,522.29,11902.0
2024-11-18 15:55:00,522.84,524.36,522.47,523.79,35674.0,522.84,524.36,522.47,523.79,35674.0
2024-11-19 09:30:00,516.85,519.5,515.0,519.5,10404.0,516.85,519.5,515.0,519.5,10404.0
2024-11-19 09:35:00,519.39,520.74,519.39,519.74,1200.0,519.39,520.74,519.39,519.74,1200.0
2024-11-19 09:40:00,520.9,521.84,520.9,521.66,847.0,520.9,521.84,520.9,521.66,847.0
2024-11-19 09:45:00,521.01,521.75,520.17,520.46,7354.0,521.01,521.75,520.17,520.46,7354.0
2024-11-19 09:50:00,520.98,522.23,519.06,521.5,3344.0,520.98,522.23,519.06,521.5,3344.0
2024-11-19 09:55:00,521.5,521.5,520.25,520.31,1443.0,521.5,521.5,520.25,520.31,1443.0
2024-11-19 10:00:00,519.41,520.25,518.02,518.16,3719.0,519.41,520.25,518.02,518.16,3719.0
2024-11-19 10:05:00,518.22,520.12,518.05,520.11,1400.0,518.22,520.12,518.05,520.11,1400.0
2024-11-19 10:10:00,519.61,520.11,519.44,519.98,900.0,519.61,520.11,519.44,519.98,900.0
2024-11-19 10:15:00,519.49,519.7,519.31,519.56,500.0,519.49,519.7,519.31,519.56,500.0
2024-11-19 10:20:00,521.31,521.31,520.17,520.3,1000.0,521.31,521.31,520.17,520.3,1000.0
2024-11-19 10:25:00,521.1,523.55,521.1,523.55,2300.0,521.1,523.55,521.1,523.55,2300.0
2024-11-19 10:30:00,523.56,524.1,523.09,523.63,9828.0,523.56,524.1,523.09,523.63,9828.0
2024-11-19 10:35:00,524.2,524.63,523.56,524.63,1865.0,524.2,524.63,523.56,524.63,1865.0
2024-11-19 10:40:00,524.03,524.29,523.73,523.75,900.0,524.03,524.29,523.73,523.75,900.0
2024-11-19 10:45:00,524.02,525.55,524.02,525.05,4546.0,524.02,525.55,524.02,525.05,4546.0
2024-11-19 10:50:00,524.8,524.88,524.22,524.22,475.0,524.8,524.88,524.22,524.22,475.0
2024-11-19 10:55:00,523.92,525.3,523.91,525.02,1000.0,523.92,525.3,523.91,525.02,1000.0
2024-11-19 11:00:00,524.85,525.92,524.78,525.92,4971.0,524.85,525.92,524.78,525.92,4971.0
2024-11-19 11:05:00,525.43,526.26,524.42,524.67,3278.0,525.43,526.26,524.42,524.67,3278.0
2024-11-19 11:10:00,524.56,524.73,524.18,524.19,600.0,524.56,524.73,524.18,524.19,600.0
2024-11-19 11:15:00,523.8,525.12,523.8,525.12,675.0,523.8,525.12,523.8,525.12,675.0
2024-11-19 11:20:00,525.37,525.53,525.0,525.52,876.0,525.37,525.53,525.0,525.52,876.0
2024-11-19 11:25:00,525.59,526.4,525.59,526.1,1500.0,525.59,526.4,525.59,526.1,1500.0
2024-11-19 11:30:00,526.71,527.62,526.56,526.66,3113.0,526.71,527.62,526.56,526.66,3113.0
2024-11-19 11:35:00,526.89,526.92,526.28,526.28,1284.0,526.89,526.92,526.28,526.28,1284.0
2024-11-19 11:40:00,526.72,527.21,526.15,526.15,1200.0,526.72,527.21,526.15,526.15,1200.0
2024-11-19 11:45:00,526.52,526.52,525.97,526.29,614.0,526.52,526.52,525.97,526.29,614.0
2024-11-19 11:50:00,526.46,526.83,525.67,526.07,1773.0,526.46,526.83,525.67,526.07,1773.0
2024-11-19 11:55:00,526.83,526.98,526.4,526.58,3532.0,526.83,526.98,526.4,526.58,3532.0
2024-11-19 12:00:00,526.58,526.6,525.94,526.18,2838.0,526.58,526.6,525.94,526.18,2838.0
2024-11-19 12:05:00,526.35,527.73,526.35,527.73,1633.0,526.35,527.73,526.35,527.73,1633.0
2024-11-19 12:10:00,527.69,527.82,527.48,527.82,578.0,527.69,527.82,527.48,527.82,578.0
2024-11-19 12:15:00,527.63,528.63,527.63,528.25,3067.0,527.63,528.63,527.63,528.25,3067.0
2024-11-19 12:20:00,528.06,528.49,527.59,528.02,3197.0,528.06,528.49,527.59,528.02,3197.0
2024-11-19 12:25:00,528.48,529.0,528.45,528.68,1000.0,528.48,529.0,528.45,528.68,1000.0
2024-11-19 12:30:00,529.17,529.17,528.7,528.7,300.0,529.17,529.17,528.7,528.7,300.0
2024-11-19 12:35:00,529.28,529.28,528.78,528.79,476.0,529.28,529.28,528.78,528.79,476.0
2024-11-19 12:40:00,529.28,529.28,528.6,528.6,515.0,529.28,529.28,528.6,528.6,515.0
2024-11-19 12:45:00,529.02,529.03,528.56,528.6,705.0,529.02,529.03,528.56,528.6,705.0
2024-11-19 12:50:00,528.75,528.76,528.34,528.55,300.0,528.75,528.76,528.34,528.55,300.0
2024-11-19 12:55:00,528.54,528.96,528.54,528.96,1904.0,528.54,528.96,528.54,528.96,1904.0
2024-11-19 13:00:00,528.54,528.58,528.2,528.2,826.0,528.54,528.58,528.2,528.2,826.0
2024-11-19 13:05:00,528.9,529.26,528.68,528.98,2032.0,528.9,529.26,528.68,528.98,2032.0
2024-11-19 13:10:00,528.99,529.17,528.98,529.17,300.0,528.99,529.17,528.98,529.17,300.0
2024-11-19 13:15:00,528.99,528.99,528.98,528.99,300.0,528.99,528.99,528.98,528.99,300.0
2024-11-19 13:20:00,529.41,529.42,529.12,529.13,1950.0,529.41,529.42,529.12,529.13,1950.0
2024-11-19 13:25:00,529.13,530.26,529.13,529.72,1747.0,529.13,530.26,529.13,529.72,1747.0
2024-11-19 13:30:00,529.9,530.37,529.21,530.01,1790.0,529.9,530.37,529.21,530.01,1790.0
2024-11-19 13:35:00,530.16,530.95,530.14,530.95,3258.0,530.16,530.95,530.14,530.95,3258.0
2024-11-19 13:40:00,531.21,531.74,530.51,531.74,3322.0,531.21,531.74,530.51,531.74,3322.0
2024-11-19 13:45:00,531.7,532.78,531.48,532.32,4483.0,531.7,532.78,531.48,532.32,4483.0
2024-11-19 13:50:00,532.4,533.13,532.06,533.13,3891.0,532.4,533.13,532.06,533.13,3891.0
2024-11-19 13:55:00,533.47,533.47,532.92,533.3,701.0,533.47,533.47,532.92,533.3,701.0
2024-11-19 14:00:00,533.29,533.74,533.27,533.44,1491.0,533.29,533.74,533.27,533.44,1491.0
2024-11-19 14:05:00,533.46,533.81,533.23,533.65,1100.0,533.46,533.81,533.23,533.65,1100.0
2024-11-19 14:10:00,533.71,533.87,533.7,533.87,500.0,533.71,533.87,533.7,533.87,500.0
2024-11-19 14:15:00,532.98,533.81,532.51,533.22,3963.0,532.98,533.81,532.51,533.22,3963.0
2024-11-19 14:20:00,533.3,533.35,533.14,533.34,787.0,533.3,533.35,533.14,533.34,787.0
2024-11-19 14:25:00,533.07,533.07,532.48,532.48,281.0,533.07,533.07,532.48,532.48,281.0
2024-11-19 14:30:00,532.97,533.08,532.39,532.69,3600.0,532.97,533.08,532.39,532.69,3600.0
2024-11-19 14:35:00,532.69,532.69,532.0,532.13,2530.0,532.69,532.69,532.0,532.13,2530.0
2024-11-19 14:40:00,531.3,531.61,531.29,531.61,1413.0,531.3,531.61,531.29,531.61,1413.0
2024-11-19 14:45:00,531.32,531.47,531.31,531.47,203.0,531.32,531.47,531.31,531.47,203.0
2024-11-19 14:50:00,531.74,532.0,531.73,531.98,607.0,531.74,532.0,531.73,531.98,607.0
2024-11-19 14:55:00,531.81,531.97,531.73,531.97,956.0,531.81,531.97,531.73,531.97,956.0
2024-11-19 15:00:00,531.75,532.21,531.64,532.21,1200.0,531.75,532.21,531.64,532.21,1200.0
2024-11-19 15:05:00,532.49,532.69,532.39,532.69,1049.0,532.49,532.69,532.39,532.69,1049.0
2024-11-19 15:10:00,532.94,532.94,532.5,532.6,1649.0,532.94,532.94,532.5,532.6,1649.0
2024-11-19 15:15:00,532.67,533.25,532.66,533.25,400.0,532.67,533.25,532.66,533.25,400.0
2024-11-19 15:20:00,532.99,533.12,532.79,532.88,5847.0,532.99,533.12,532.79,532.88,5847.0
2024-11-19 15:25:00,532.84,533.24,532.78,533.19,3200.0,532.84,533.24,532.78,533.19,3200.0
2024-11-19 15:30:00,533.03,533.23,532.88,533.17,1794.0,533.03,533.23,532.88,533.17,1794.0
2024-11-19 15:35:00,533.18,533.18,532.69,533.18,4104.0,533.18,533.18,532.69,533.18,4104.0
2024-11-19 15:40:00,533.17,533.88,533.17,533.83,1741.0,533.17,533.88,533.17,533.83,1741.0
2024-11-19 15:45:00,533.41,533.82,533.18,533.79,3951.0,533.41,533.82,533.18,533.79,3951.0
2024-11-19 15:50:00,533.82,535.01,533.09,533.47,9264.0,533.82,535.01,533.09,533.47,9264.0
2024-11-19 15:55:00,533.82,534.83,533.63,533.78,17648.0,533.82,534.83,533.63,533.78,17648.0
2024-11-20 09:30:00,535.85,535.85,534.49,535.81,13647.0,535.85,535.85,534.49,535.81,13647.0
2024-11-20 09:35:00,534.61,534.61,532.45,532.46,994.0,534.61,534.61,532.45,532.46,994.0
2024-11-20 09:40:00,531.83,532.05,529.58,530.94,3686.0,531.83,532.05,529.58,530.94,3686.0
2024-11-20 09:45:00,530.86,533.75,530.85,533.07,2779.0,530.86,533.75,530.85,533.07,2779.0
2024-11-20 09:50:00,533.9,534.0,531.61,532.09,2060.0,533.9,534.0,531.61,532.09,2060.0
2024-11-20 09:55:00,532.72,532.72,531.09,531.4,7176.0,532.72,532.72,531.09,531.4,7176.0
2024-11-20 10:00:00,531.42,532.13,530.7,531.1,5482.0,531.42,532.13,530.7,531.1,5482.0
2024-11-20 10:05:00,530.96,531.0,529.2,529.2,1200.0,530.96,531.0,529.2,529.2,1200.0
2024-11-20 10:10:00,529.15,530.51,528.79,529.04,5588.0,529.15,530.51,528.79,529.04,5588.0
2024-11-20 10:15:00,529.25,530.02,528.6,530.02,400.0,529.25,530.02,528.6,530.02,400.0
2024-11-20 10:20:00,528.88,530.23,528.87,529.35,910.0,528.88,530.23,528.87,529.35,910.0
2024-11-20 10:25:00,530.73,531.8,530.73,531.13,1136.0,530.73,531.8,530.73,531.13,1136.0
2024-11-20 10:30:00,531.6,532.17,530.39,531.36,2456.0,531.6,532.17,530.39,531.36,2456.0
2024-11-20 10:35:00,531.21,533.04,530.65,533.04,2116.0,531.21,533.04,530.65,533.04,2116.0
2024-11-20 10:40:00,532.88,533.49,532.58,533.27,500.0,532.88,533.49,532.58,533.27,500.0
2024-11-20 10:45:00,533.48,535.91,533.48,535.91,2415.0,533.48,535.91,533.48,535.91,2415.0
2024-11-20 10:50:00,535.09,535.91,534.63,535.29,1100.0,535.09,535.91,534.63,535.29,1100.0
2024-11-20 10:55:00,535.91,536.55,535.79,536.55,1300.0,535.91,536.55,535.79,536.55,1300.0
2024-11-20 11:00:00,536.49,537.1,535.05,535.05,4929.0,536.49,537.1,535.05,535.05,4929.0
2024-11-20 11:05:00,535.39,535.76,534.61,535.49,3122.0,535.39,535.76,534.61,535.49,3122.0
2024-11-20 11:10:00,535.49,535.49,533.56,533.57,2770.0,535.49,535.49,533.56,533.57,2770.0
2024-11-20 11:15:00,533.57,533.84,533.56,533.84,400.0,533.57,533.84,533.56,533.84,400.0
2024-11-20 11:20:00,534.82,535.43,534.7,534.71,1250.0,534.82,535.43,534.7,534.71,1250.0
2024-11-20 11:25:00,534.62,535.43,534.62,535.43,500.0,534.62,535.43,534.62,535.43,500.0
2024-11-20 11:30:00,534.53,534.74,533.92,534.59,2571.0,534.53,534.74,533.92,534.59,2571.0
2024-11-20 11:35:00,534.6,534.95,534.6,534.95,2358.0,534.6,534.95,534.6,534.95,2358.0
2024-11-20 11:40:00,535.05,535.66,534.97,535.65,2710.0,535.05,535.66,534.97,535.65,2710.0
2024-11-20 11:45:00,535.67,536.57,535.67,536.46,1200.0,535.67,536.57,535.67,536.46,1200.0
2024-11-20 11:50:00,536.46,537.69,536.41,537.69,3396.0,536.46,537.69,536.41,537.69,3396.0
2024-11-20 11:55:00,538.14,538.75,538.09,538.6,2299.0,538.14,538.75,538.09,538.6,2299.0
2024-11-20 12:00:00,538.47,539.13,538.47,539.12,1736.0,538.47,539.13,538.47,539.12,1736.0
2024-11-20 12:05:00,538.72,538.72,537.93,538.06,5130.0,538.72,538.72,537.93,538.06,5130.0
2024-11-20 12:10:00,537.65,538.12,536.57,536.58,3301.0,537.65,538.12,536.57,536.58,3301.0
2024-11-20 12:15:00,536.56,536.58,536.56,536.58,556.0,536.56,536.58,536.56,536.58,556.0
2024-11-20 12:20:00,536.58,536.58,534.85,535.38,1000.0,536.58,536.58,534.85,535.38,1000.0
2024-11-20 12:25:00,535.24,536.18,535.23,536.18,1061.0,535.24,536.18,535.23,536.18,1061.0
2024-11-20 12:30:00,536.42,537.17,536.23,537.17,1303.0,536.42,537.17,536.23,537.17,1303.0
2024-11-20 12:35:00,537.4,537.8,537.23,537.25,669.0,537.4,537.8,537.23,537.25,669.0
2024-11-20 12:40:00,537.46,537.46,537.24,537.25,1600.0,537.46,537.46,537.24,537.25,1600.0
2024-11-20 12:45:00,537.25,537.41,536.58,537.11,740.0,537.25,537.41,536.58,537.11,740.0
2024-11-20 12:50:00,536.98,536.98,536.12,536.45,2010.0,536.98,536.98,536.12,536.45,2010.0
2024-11-20 12:55:00,536.26,536.32,536.26,536.31,1420.0,536.26,536.32,536.26,536.31,1420.0
2024-11-20 13:00:00,536.92,538.02,536.92,537.36,942.0,536.92,538.02,536.92,537.36,942.0
2024-11-20 13:05:00,537.36,537.36,535.59,536.22,1187.0,537.36,537.36,535.59,536.22,1187.0
2024-11-20 13:10:00,536.06,536.06,535.59,536.05,1409.0,536.06,536.06,535.59,536.05,1409.0
2024-11-20 13:15:00,536.51,536.52,535.95,536.18,2559.0,536.51,536.52,535.95,536.18,2559.0
2024-11-20 13:20:00,536.16,536.31,535.74,536.19,2325.0,536.16,536.31,535.74,536.19,2325.0
2024-11-20 13:25:00,536.47,536.97,536.34,536.72,700.0,536.47,536.97,536.34,536.72,700.0
2024-11-20 13:30:00,536.15,536.5,535.82,535.82,943.0,536.15,536.5,535.82,535.82,943.0
2024-11-20 13:35:00,535.69,535.69,535.37,535.64,410.0,535.69,535.69,535.37,535.64,410.0
2024-11-20 13:40:00,535.64,535.65,535.58,535.58,913.0,535.64,535.65,535.58,535.58,913.0
2024-11-20 13:45:00,535.76,536.23,535.75,535.75,610.0,535.76,536.23,535.75,535.75,610.0
2024-11-20 13:50:00,535.81,536.09,535.81,536.08,700.0,535.81,536.09,535.81,536.08,700.0
2024-11-20 13:55:00,536.56,536.56,536.06,536.07,600.0,536.56,536.56,536.06,536.07,600.0
2024-11-20 14:00:00,535.9,536.62,535.9,536.62,1100.0,535.9,536.62,535.9,536.62,1100.0
2024-11-20 14:05:00,536.36,536.36,535.48,535.68,800.0,536.36,536.36,535.48,535.68,800.0
2024-11-20 14:10:00,535.28,535.58,535.0,535.58,1136.0,535.28,535.58,535.0,535.58,1136.0
2024-11-20 14:15:00,535.58,535.6,535.0,535.0,1503.0,535.58,535.6,535.0,535.0,1503.0
2024-11-20 14:20:00,535.3,535.3,534.22,534.44,1070.0,535.3,535.3,534.22,534.44,1070.0
2024-11-20 14:25:00,534.54,535.05,534.5,534.5,400.0,534.54,535.05,534.5,534.5,400.0
2024-11-20 14:30:00,534.56,534.81,534.55,534.63,913.0,534.56,534.81,534.55,534.63,913.0
2024-11-20 14:35:00,535.13,535.13,535.13,535.13,100.0,535.13,535.13,535.13,535.13,100.0
2024-11-20 14:40:00,535.57,536.29,535.25,536.28,1600.0,535.57,536.29,535.25,536.28,1600.0
2024-11-20 14:45:00,536.56,536.56,535.56,536.01,1129.0,536.56,536.56,535.56,536.01,1129.0
2024-11-20 14:50:00,536.13,536.35,535.78,535.78,2657.0,536.13,536.35,535.78,535.78,2657.0
2024-11-20 14:55:00,536.76,537.02,536.76,537.02,400.0,536.76,537.02,536.76,537.02,400.0
2024-11-20 15:00:00,536.57,536.57,536.47,536.48,410.0,536.57,536.57,536.47,536.48,410.0
2024-11-20 15:05:00,536.9,537.07,536.9,537.07,600.0,536.9,537.07,536.9,537.07,600.0
2024-11-20 15:10:00,537.47,538.21,537.41,537.41,1344.0,537.47,538.21,537.41,537.41,1344.0
2024-11-20 15:15:00,537.57,537.64,537.56,537.64,200.0,537.57,537.64,537.56,537.64,200.0
2024-11-20 15:20:00,537.64,537.73,537.21,537.47,4072.0,537.64,537.73,537.21,537.47,4072.0
2024-11-20 15:25:00,538.03,538.83,537.84,538.33,3729.0,538.03,538.83,537.84,538.33,3729.0
2024-11-20 15:30:00,538.94,540.79,538.94,540.53,3209.0,538.94,540.79,538.94,540.53,3209.0
2024-11-20 15:35:00,540.92,541.45,540.72,540.95,4904.0,540.92,541.45,540.72,540.95,4904.0
2024-11-20 15:40:00,541.15,541.4,540.24,540.25,4419.0,541.15,541.4,540.24,540.25,4419.0
2024-11-20 15:45:00,540.26,540.94,540.11,540.55,4037.0,540.26,540.94,540.11,540.55,4037.0
2024-11-20 15:50:00,540.59,541.77,540.41,541.19,5589.0,540.59,541.77,540.41,541.19,5589.0
2024-11-20 15:55:00,541.89,542.16,541.0,541.58,14871.0,541.89,542.16,541.0,541.58,14871.0
2024-11-21 09:30:00,549.06,553.39,548.46,548.99,20430.0,549.06,553.39,548.46,548.99,20430.0
2024-11-21 09:35:00,547.96,548.59,544.5,545.36,8237.0,547.96,548.59,544.5,545.36,8237.0
2024-11-21 09:40:00,544.4,546.47,543.54,546.47,11637.0,544.4,546.47,543.54,546.47,11637.0
2024-11-21 09:45:00,547.12,549.25,547.12,549.23,4130.0,547.12,549.25,547.12,549.23,4130.0
2024-11-21 09:50:00,548.69,549.41,547.74,548.48,3155.0,548.69,549.41,547.74,548.48,3155.0
2024-11-21 09:55:00,548.65,548.65,546.0,546.0,3426.0,548.65,548.65,546.0,546.0,3426.0
2024-11-21 10:00:00,546.61,547.42,545.0,545.88,8463.0,546.61,547.42,545.0,545.88,8463.0
2024-11-21 10:05:00,545.3,546.1,544.93,546.05,1283.0,545.3,546.1,544.93,546.05,1283.0
2024-11-21 10:10:00,545.8,548.91,545.79,548.72,3759.0,545.8,548.91,545.79,548.72,3759.0
2024-11-21 10:15:00,548.81,550.57,548.8,550.04,3785.0,548.81,550.57,548.8,550.04,3785.0
2024-11-21 10:20:00,550.12,550.38,547.33,548.45,5728.0,550.12,550.38,547.33,548.45,5728.0
2024-11-21 10:25:00,548.91,548.91,545.4,546.43,25840.0,548.91,548.91,545.4,546.43,25840.0
2024-11-21 10:30:00,546.11,546.11,545.0,545.36,2933.0,546.11,546.11,545.0,545.36,2933.0
2024-11-21 10:35:00,545.0,546.57,545.0,546.16,8183.0,545.0,546.57,545.0,546.16,8183.0
2024-11-21 10:40:00,546.13,548.72,546.13,548.53,1328.0,546.13,548.72,546.13,548.53,1328.0
2024-11-21 10:45:00,548.61,550.79,548.58,550.79,2346.0,548.61,550.79,548.58,550.79,2346.0
2024-11-21 10:50:00,551.02,552.4,550.47,552.4,3246.0,551.02,552.4,550.47,552.4,3246.0
2024-11-21 10:55:00,552.69,553.41,552.58,552.58,869.0,552.69,553.41,552.58,552.58,869.0
2024-11-21 11:00:00,552.99,554.04,552.96,553.34,4919.0,552.99,554.04,552.96,553.34,4919.0
2024-11-21 11:05:00,553.27,553.57,550.81,551.16,5560.0,553.27,553.57,550.81,551.16,5560.0
2024-11-21 11:10:00,551.07,552.31,551.06,552.31,2300.0,551.07,552.31,551.06,552.31,2300.0
2024-11-21 11:15:00,552.31,552.31,551.27,551.51,1671.0,552.31,552.31,551.27,551.51,1671.0
2024-11-21 11:20:00,552.02,553.64,552.02,553.55,4333.0,552.02,553.64,552.02,553.55,4333.0
2024-11-21 11:25:00,553.64,555.21,553.4,555.21,4714.0,553.64,555.21,553.4,555.21,4714.0
2024-11-21 11:30:00,555.86,555.96,554.65,555.2,1297.0,555.86,555.96,554.65,555.2,1297.0
2024-11-21 11:35:00,554.64,555.36,553.55,553.56,4200.0,554.64,555.36,553.55,553.56,4200.0
2024-11-21 11:40:00,553.56,554.07,552.59,553.27,13655.0,553.56,554.07,552.59,553.27,13655.0
2024-11-21 11:45:00,553.17,553.17,552.21,552.54,1407.0,553.17,553.17,552.21,552.54,1407.0
2024-11-21 11:50:00,552.04,553.09,551.67,552.87,4602.0,552.04,553.09,551.67,552.87,4602.0
2024-11-21 11:55:00,553.41,554.12,552.82,554.12,2686.0,553.41,554.12,552.82,554.12,2686.0
2024-11-21 12:00:00,553.47,554.08,553.28,553.37,935.0,553.47,554.08,553.28,553.37,935.0
2024-11-21 12:05:00,553.68,554.42,553.68,554.42,850.0,553.68,554.42,553.68,554.42,850.0
2024-11-21 12:10:00,554.63,555.3,553.9,554.9,4035.0,554.63,555.3,553.9,554.9,4035.0
2024-11-21 12:15:00,554.92,555.97,554.92,555.97,1525.0,554.92,555.97,554.92,555.97,1525.0
2024-11-21 12:20:00,554.91,556.74,554.91,556.31,5320.0,554.91,556.74,554.91,556.31,5320.0
2024-11-21 12:25:00,556.49,557.95,556.44,557.64,2902.0,556.49,557.95,556.44,557.64,2902.0
2024-11-21 12:30:00,557.6,558.72,557.6,558.24,2022.0,557.6,558.72,557.6,558.24,2022.0
2024-11-21 12:35:00,558.0,558.17,557.81,558.1,1298.0,558.0,558.17,557.81,558.1,1298.0
2024-11-21 12:40:00,557.73,558.47,557.38,558.46,2322.0,557.73,558.47,557.38,558.46,2322.0
2024-11-21 12:45:00,558.47,558.92,558.36,558.53,1633.0,558.47,558.92,558.36,558.53,1633.0
2024-11-21 12:50:00,558.66,558.84,557.89,557.89,1918.0,558.66,558.84,557.89,557.89,1918.0
2024-11-21 12:55:00,558.07,558.34,557.11,557.12,2724.0,558.07,558.34,557.11,557.12,2724.0
2024-11-21 13:00:00,557.1,557.42,557.09,557.26,1000.0,557.1,557.42,557.09,557.26,1000.0
2024-11-21 13:05:00,557.77,558.39,557.28,558.39,2010.0,557.77,558.39,557.28,558.39,2010.0
2024-11-21 13:10:00,558.42,558.64,558.18,558.51,708.0,558.42,558.64,558.18,558.51,708.0
2024-11-21 13:15:00,558.19,558.19,556.42,556.93,4279.0,558.19,558.19,556.42,556.93,4279.0
2024-11-21 13:20:00,557.36,559.47,557.32,559.47,10583.0,557.36,559.47,557.32,559.47,10583.0
2024-11-21 13:25:00,559.44,560.0,559.22,559.94,7128.0,559.44,560.0,559.22,559.94,7128.0
2024-11-21 13:30:00,560.54,560.55,559.81,559.81,1351.0,560.54,560.55,559.81,559.81,1351.0
2024-11-21 13:35:00,560.06,560.06,558.66,559.36,6506.0,560.06,560.06,558.66,559.36,6506.0
2024-11-21 13:40:00,559.15,559.78,559.15,559.78,800.0,559.15,559.78,559.15,559.78,800.0
2024-11-21 13:45:00,559.35,559.74,558.66,558.91,5329.0,559.35,559.74,558.66,558.91,5329.0
2024-11-21 13:50:00,558.66,559.16,557.78,558.35,9637.0,558.66,559.16,557.78,558.35,9637.0
2024-11-21 13:55:00,558.64,559.53,558.64,559.32,10170.0,558.64,559.53,558.64,559.32,10170.0
2024-11-21 14:00:00,559.17,559.17,558.54,559.01,7605.0,559.17,559.17,558.54,559.01,7605.0
2024-11-21 14:05:00,559.34,559.34,557.97,558.5,8201.0,559.34,559.34,557.97,558.5,8201.0
2024-11-21 14:10:00,558.5,558.8,558.21,558.3,1815.0,558.5,558.8,558.21,558.3,1815.0
2024-11-21 14:15:00,558.27,558.41,557.22,557.25,7100.0,558.27,558.41,557.22,557.25,7100.0
2024-11-21 14:20:00,557.71,558.47,557.37,558.27,1944.0,557.71,558.47,557.37,558.27,1944.0
2024-11-21 14:25:00,558.76,559.52,558.76,559.35,6999.0,558.76,559.52,558.76,559.35,6999.0
2024-11-21 14:30:00,559.33,559.33,558.4,558.63,767.0,559.33,559.33,558.4,558.63,767.0
2024-11-21 14:35:00,559.43,560.1,559.42,560.0,6219.0,559.43,560.1,559.42,560.0,6219.0
2024-11-21 14:40:00,559.96,560.13,559.74,560.0,2949.0,559.96,560.13,559.74,560.0,2949.0
2024-11-21 14:45:00,559.57,559.57,558.63,558.74,1578.0,559.57,559.57,558.63,558.74,1578.0
2024-11-21 14:50:00,558.93,558.97,558.01,558.57,5002.0,558.93,558.97,558.01,558.57,5002.0
2024-11-21 14:55:00,558.56,559.52,558.54,559.52,6175.0,558.56,559.52,558.54,559.52,6175.0
2024-11-21 15:00:00,559.52,559.78,559.33,559.63,2489.0,559.52,559.78,559.33,559.63,2489.0
2024-11-21 15:05:00,559.57,560.35,559.41,559.96,6893.0,559.57,560.35,559.41,559.96,6893.0
2024-11-21 15:10:00,559.93,560.16,559.42,559.42,6970.0,559.93,560.16,559.42,559.42,6970.0
2024-11-21 15:15:00,559.02,560.2,558.94,560.2,2872.0,559.02,560.2,558.94,560.2,2872.0
2024-11-21 15:20:00,559.32,559.47,559.13,559.39,600.0,559.32,559.47,559.13,559.39,600.0
2024-11-21 15:25:00,559.35,559.35,558.35,558.38,3053.0,559.35,559.35,558.35,558.38,3053.0
2024-11-21 15:30:00,558.43,558.46,557.4,557.43,3985.0,558.43,558.46,557.4,557.43,3985.0
2024-11-21 15:35:00,557.7,558.32,557.07,557.29,2164.0,557.7,558.32,557.07,557.29,2164.0
2024-11-21 15:40:00,557.8,558.28,557.8,557.99,977.0,557.8,558.28,557.8,557.99,977.0
2024-11-21 15:45:00,558.58,558.61,557.69,557.8,2943.0,558.58,558.61,557.69,557.8,2943.0
2024-11-21 15:50:00,557.69,558.15,557.22,557.92,9577.0,557.69,558.15,557.22,557.92,9577.0
2024-11-21 15:55:00,557.76,558.5,557.44,558.1,15235.0,557.76,558.5,557.44,558.1,15235.0
2024-11-22 09:30:00,557.88,560.0,556.36,557.49,17526.0,557.88,560.0,556.36,557.49,17526.0
2024-11-22 09:35:00,557.48,558.62,555.81,557.91,3843.0,557.48,558.62,555.81,557.91,3843.0
2024-11-22 09:40:00,558.01,560.0,558.01,560.0,9396.0,558.01,560.0,558.01,560.0,9396.0
2024-11-22 09:45:00,559.54,561.98,559.54,560.83,901.0,559.54,561.98,559.54,560.83,901.0
2024-11-22 09:50:00,560.55,560.76,558.91,559.84,2984.0,560.55,560.76,558.91,559.84,2984.0
2024-11-22 09:55:00,559.84,562.09,559.46,560.77,6448.0,559.84,562.09,559.46,560.77,6448.0
2024-11-22 10:00:00,560.74,561.37,559.62,560.35,8819.0,560.74,561.37,559.62,560.35,8819.0
2024-11-22 10:05:00,559.82,560.76,559.55,559.82,6566.0,559.82,560.76,559.55,559.82,6566.0
2024-11-22 10:10:00,559.68,559.68,557.78,558.94,3000.0,559.68,559.68,557.78,558.94,3000.0
2024-11-22 10:15:00,558.47,559.13,558.09,559.03,4123.0,558.47,559.13,558.09,559.03,4123.0
2024-11-22 10:20:00,558.52,559.73,558.0,559.67,3343.0,558.52,559.73,558.0,559.67,3343.0
2024-11-22 10:25:00,559.64,559.81,558.09,558.93,5260.0,559.64,559.81,558.09,558.93,5260.0
2024-11-22 10:30:00,558.93,559.05,558.11,558.91,1841.0,558.93,559.05,558.11,558.91,1841.0
2024-11-22 10:35:00,559.59,560.5,559.48,560.01,5666.0,559.59,560.5,559.48,560.01,5666.0
2024-11-22 10:40:00,560.0,560.73,559.67,560.69,1384.0,560.0,560.73,559.67,560.69,1384.0
2024-11-22 10:45:00,561.07,561.48,560.0,560.0,2056.0,561.07,561.48,560.0,560.0,2056.0
2024-11-22 10:50:00,560.09,560.87,559.87,559.88,2713.0,560.09,560.87,559.87,559.88,2713.0
2024-11-22 10:55:00,559.86,561.17,559.83,560.91,3670.0,559.86,561.17,559.83,560.91,3670.0
2024-11-22 11:00:00,560.47,561.83,560.47,561.83,1365.0,560.47,561.83,560.47,561.83,1365.0
2024-11-22 11:05:00,561.68,561.68,560.59,560.59,3040.0,561.68,561.68,560.59,560.59,3040.0
2024-11-22 11:10:00,560.32,560.51,559.58,560.12,3606.0,560.32,560.51,559.58,560.12,3606.0
2024-11-22 11:15:00,559.74,559.74,559.74,559.74,600.0,559.74,559.74,559.74,559.74,600.0
2024-11-22 11:20:00,559.21,560.11,559.02,559.11,4670.0,559.21,560.11,559.02,559.11,4670.0
2024-11-22 11:25:00,559.73,560.22,558.92,559.66,2474.0,559.73,560.22,558.92,559.66,2474.0
2024-11-22 11:30:00,559.66,559.85,559.26,559.79,2326.0,559.66,559.85,559.26,559.79,2326.0
2024-11-22 11:35:00,560.21,560.76,559.99,560.6,1874.0,560.21,560.76,559.99,560.6,1874.0
2024-11-22 11:40:00,560.8,560.8,560.2,560.8,1600.0,560.8,560.8,560.2,560.8,1600.0
2024-11-22 11:45:00,560.19,561.5,560.19,561.31,2216.0,560.19,561.5,560.19,561.31,2216.0
2024-11-22 11:50:00,562.0,562.95,562.0,562.73,818.0,562.0,562.95,562.0,562.73,818.0
2024-11-22 11:55:00,563.36,564.0,563.16,563.16,4520.0,563.36,564.0,563.16,563.16,4520.0
2024-11-22 12:00:00,562.89,562.93,562.49,562.49,300.0,562.89,562.93,562.49,562.49,300.0
2024-11-22 12:05:00,563.34,563.36,562.98,563.36,1400.0,563.34,563.36,562.98,563.36,1400.0
2024-11-22 12:10:00,562.99,563.78,562.81,562.81,5519.0,562.99,563.78,562.81,562.81,5519.0
2024-11-22 12:15:00,562.8,563.61,562.8,563.61,2505.0,562.8,563.61,562.8,563.61,2505.0
2024-11-22 12:20:00,563.34,563.95,563.07,563.42,900.0,563.34,563.95,563.07,563.42,900.0
2024-11-22 12:25:00,563.9,564.48,563.42,563.83,8810.0,563.9,564.48,563.42,563.83,8810.0
2024-11-22 12:30:00,562.99,563.69,562.99,563.69,440.0,562.99,563.69,562.99,563.69,440.0
2024-11-22 12:35:00,563.82,563.82,562.9,562.9,1147.0,563.82,563.82,562.9,562.9,1147.0
2024-11-22 12:40:00,563.3,563.74,563.14,563.31,664.0,563.3,563.74,563.14,563.31,664.0
2024-11-22 12:45:00,563.3,563.3,562.83,563.24,830.0,563.3,563.3,562.83,563.24,830.0
2024-11-22 12:50:00,563.83,564.35,563.83,564.33,1868.0,563.83,564.35,563.83,564.33,1868.0
2024-11-22 12:55:00,564.52,564.53,564.0,564.43,3952.0,564.52,564.53,564.0,564.43,3952.0
2024-11-22 13:00:00,564.41,564.77,564.0,564.45,5371.0,564.41,564.77,564.0,564.45,5371.0
2024-11-22 13:05:00,564.45,565.0,564.36,565.0,1850.0,564.45,565.0,564.36,565.0,1850.0
2024-11-22 13:10:00,564.76,565.09,564.76,565.06,600.0,564.76,565.09,564.76,565.06,600.0
2024-11-22 13:15:00,565.5,565.64,565.5,565.58,400.0,565.5,565.64,565.5,565.58,400.0
2024-11-22 13:20:00,565.86,566.74,565.67,566.47,2799.0,565.86,566.74,565.67,566.47,2799.0
2024-11-22 13:25:00,566.36,566.44,565.95,566.44,4499.0,566.36,566.44,565.95,566.44,4499.0
2024-11-22 13:30:00,566.95,568.41,566.95,568.0,5756.0,566.95,568.41,566.95,568.0,5756.0
2024-11-22 13:35:00,568.4,568.41,566.48,566.48,3443.0,568.4,568.41,566.48,566.48,3443.0
2024-11-22 13:40:00,566.12,566.74,565.41,565.71,5827.0,566.12,566.74,565.41,565.71,5827.0
2024-11-22 13:45:00,565.59,565.97,565.43,565.83,620.0,565.59,565.97,565.43,565.83,620.0
2024-11-22 13:50:00,565.65,565.97,565.48,565.53,14312.0,565.65,565.97,565.48,565.53,14312.0
2024-11-22 13:55:00,565.74,566.12,564.96,564.98,7948.0,565.74,566.12,564.96,564.98,7948.0
2024-11-22 14:00:00,564.51,564.51,564.0,564.26,9122.0,564.51,564.51,564.0,564.26,9122.0
2024-11-22 14:05:00,564.5,564.72,564.2,564.21,10381.0,564.5,564.72,564.2,564.21,10381.0
2024-11-22 14:10:00,564.2,564.66,564.2,564.33,1244.0,564.2,564.66,564.2,564.33,1244.0
2024-11-22 14:15:00,564.26,564.64,564.0,564.23,9951.0,564.26,564.64,564.0,564.23,9951.0
2024-11-22 14:20:00,564.72,564.95,564.72,564.95,900.0,564.72,564.95,564.72,564.95,900.0
2024-11-22 14:25:00,565.29,565.29,564.73,564.73,400.0,565.29,565.29,564.73,564.73,400.0
2024-11-22 14:30:00,565.17,565.17,564.6,564.61,400.0,565.17,565.17,564.6,564.61,400.0
2024-11-22 14:35:00,564.7,565.27,564.69,564.92,2870.0,564.7,565.27,564.69,564.92,2870.0
2024-11-22 14:40:00,564.9,565.1,564.48,564.49,7381.0,564.9,565.1,564.48,564.49,7381.0
2024-11-22 14:45:00,564.45,564.92,564.44,564.44,1125.0,564.45,564.92,564.44,564.44,1125.0
2024-11-22 14:50:00,564.98,565.05,564.83,564.83,316.0,564.98,565.05,564.83,564.83,316.0
2024-11-22 14:55:00,564.94,565.19,564.51,564.51,700.0,564.94,565.19,564.51,564.51,700.0
2024-11-22 15:00:00,565.19,565.19,564.44,564.44,1876.0,565.19,565.19,564.44,564.44,1876.0
2024-11-22 15:05:00,564.78,565.13,564.78,565.07,696.0,564.78,565.13,564.78,565.07,696.0
2024-11-22 15:10:00,565.1,565.11,563.96,563.97,3133.0,565.1,565.11,563.96,563.97,3133.0
2024-11-22 15:15:00,564.1,564.1,563.78,563.78,400.0,564.1,564.1,563.78,563.78,400.0
2024-11-22 15:20:00,563.77,563.99,563.0,563.76,15562.0,563.77,563.99,563.0,563.76,15562.0
2024-11-22 15:25:00,563.41,563.63,563.0,563.63,3877.0,563.41,563.63,563.0,563.63,3877.0
2024-11-22 15:30:00,563.35,563.69,563.14,563.19,2397.0,563.35,563.69,563.14,563.19,2397.0
2024-11-22 15:35:00,563.07,563.75,563.0,563.6,4061.0,563.07,563.75,563.0,563.6,4061.0
2024-11-22 15:40:00,564.0,564.35,562.48,562.9,33184.0,564.0,564.35,562.48,562.9,33184.0
2024-11-22 15:45:00,563.0,563.5,562.49,563.34,10975.0,563.0,563.5,562.49,563.34,10975.0
2024-11-22 15:50:00,563.16,566.04,563.16,565.47,14084.0,563.16,566.04,563.16,565.47,14084.0
2024-11-22 15:55:00,565.0,567.21,564.4,565.57,73595.0,565.0,567.21,564.4,565.57,73595.0
2024-11-25 09:30:00,569.41,569.81,566.19,568.39,16490.0,569.41,569.81,566.19,568.39,16490.0
2024-11-25 09:35:00,569.1,570.28,568.07,568.39,3781.0,569.1,570.28,568.07,568.39,3781.0
2024-11-25 09:40:00,569.24,569.29,567.06,567.06,300.0,569.24,569.29,567.06,567.06,300.0
2024-11-25 09:45:00,567.04,568.04,565.07,565.08,1733.0,567.04,568.04,565.07,565.08,1733.0
2024-11-25 09:50:00,563.77,563.77,561.41,562.31,3122.0,563.77,563.77,561.41,562.31,3122.0
2024-11-25 09:55:00,562.41,562.41,560.12,560.96,3153.0,562.41,562.41,560.12,560.96,3153.0
2024-11-25 10:00:00,560.97,561.4,558.96,561.4,6380.0,560.97,561.4,558.96,561.4,6380.0
2024-11-25 10:05:00,560.19,560.32,557.74,557.74,3535.0,560.19,560.32,557.74,557.74,3535.0
2024-11-25 10:10:00,558.1,559.95,557.62,558.0,3361.0,558.1,559.95,557.62,558.0,3361.0
2024-11-25 10:15:00,558.33,558.79,557.92,558.36,1000.0,558.33,558.79,557.92,558.36,1000.0
2024-11-25 10:20:00,558.76,560.52,558.76,560.29,770.0,558.76,560.52,558.76,560.29,770.0
2024-11-25 10:25:00,560.17,561.05,558.24,561.05,4042.0,560.17,561.05,558.24,561.05,4042.0
2024-11-25 10:30:00,561.11,561.11,559.36,560.68,2526.0,561.11,561.11,559.36,560.68,2526.0
2024-11-25 10:35:00,560.22,562.57,560.22,562.29,1624.0,560.22,562.57,560.22,562.29,1624.0
2024-11-25 10:40:00,562.29,564.44,562.28,564.44,1977.0,562.29,564.44,562.28,564.44,1977.0
2024-11-25 10:45:00,563.73,564.77,563.73,564.5,3100.0,563.73,564.77,563.73,564.5,3100.0
2024-11-25 10:50:00,564.99,564.99,562.55,564.39,2902.0,564.99,564.99,562.55,564.39,2902.0
2024-11-25 10:55:00,564.26,564.27,563.53,563.53,500.0,564.26,564.27,563.53,563.53,500.0
2024-11-25 11:00:00,563.85,564.55,563.17,563.75,2465.0,563.85,564.55,563.17,563.75,2465.0
2024-11-25 11:05:00,564.36,565.0,564.2,564.99,1467.0,564.36,565.0,564.2,564.99,1467.0
2024-11-25 11:10:00,564.58,565.07,564.58,565.07,807.0,564.58,565.07,564.58,565.07,807.0
2024-11-25 11:15:00,565.07,565.07,564.01,564.24,2133.0,565.07,565.07,564.01,564.24,2133.0
2024-11-25 11:20:00,563.64,564.07,563.36,563.42,1928.0,563.64,564.07,563.36,563.42,1928.0
2024-11-25 11:25:00,563.41,564.34,563.01,564.12,2714.0,563.41,564.34,563.01,564.12,2714.0
2024-11-25 11:30:00,564.51,565.7,564.51,564.63,3620.0,564.51,565.7,564.51,564.63,3620.0
2024-11-25 11:35:00,564.42,564.59,563.9,563.9,1773.0,564.42,564.59,563.9,563.9,1773.0
2024-11-25 11:40:00,564.3,564.96,564.24,564.5,2764.0,564.3,564.96,564.24,564.5,2764.0
2024-11-25 11:45:00,564.44,565.39,564.43,564.85,3821.0,564.44,565.39,564.43,564.85,3821.0
2024-11-25 11:50:00,564.94,565.7,564.62,565.67,2214.0,564.94,565.7,564.62,565.67,2214.0
2024-11-25 11:55:00,565.46,565.5,565.01,565.5,760.0,565.46,565.5,565.01,565.5,760.0
2024-11-25 12:00:00,565.48,565.58,565.32,565.58,716.0,565.48,565.58,565.32,565.58,716.0
2024-11-25 12:05:00,565.65,565.92,564.76,564.9,2908.0,565.65,565.92,564.76,564.9,2908.0
2024-11-25 12:10:00,564.8,565.12,562.98,562.99,5823.0,564.8,565.12,562.98,562.99,5823.0
2024-11-25 12:15:00,562.92,563.36,562.53,563.3,1200.0,562.92,563.36,562.53,563.3,1200.0
2024-11-25 12:20:00,563.02,563.03,563.02,563.02,1841.0,563.02,563.03,563.02,563.02,1841.0
2024-11-25 12:25:00,562.94,563.29,562.78,562.96,1729.0,562.94,563.29,562.78,562.96,1729.0
2024-11-25 12:30:00,563.22,563.22,562.97,563.2,1000.0,563.22,563.22,562.97,563.2,1000.0
2024-11-25 12:35:00,563.2,563.51,561.7,561.7,1487.0,563.2,563.51,561.7,561.7,1487.0
2024-11-25 12:40:00,562.18,562.56,561.48,561.48,1849.0,562.18,562.56,561.48,561.48,1849.0
2024-11-25 12:45:00,561.47,561.49,560.46,561.3,856.0,561.47,561.49,560.46,561.3,856.0
2024-11-25 12:50:00,561.6,562.71,561.6,562.19,1062.0,561.6,562.71,561.6,562.19,1062.0
2024-11-25 12:55:00,562.25,563.01,562.25,563.01,300.0,562.25,563.01,562.25,563.01,300.0
2024-11-25 13:00:00,563.39,563.9,563.39,563.9,400.0,563.39,563.9,563.39,563.9,400.0
2024-11-25 13:05:00,563.46,564.09,563.08,564.09,1228.0,563.46,564.09,563.08,564.09,1228.0
2024-11-25 13:10:00,564.29,564.29,563.12,563.12,459.0,564.29,564.29,563.12,563.12,459.0
2024-11-25 13:15:00,563.91,563.91,563.58,563.59,777.0,563.91,563.91,563.58,563.59,777.0
2024-11-25 13:20:00,563.56,563.59,563.56,563.58,400.0,563.56,563.59,563.56,563.58,400.0
2024-11-25 13:25:00,563.36,564.07,563.35,563.65,1099.0,563.36,564.07,563.35,563.65,1099.0
2024-11-25 13:30:00,564.14,564.32,563.75,564.25,2053.0,564.14,564.32,563.75,564.25,2053.0
2024-11-25 13:35:00,564.21,564.9,563.62,564.68,1827.0,564.21,564.9,563.62,564.68,1827.0
2024-11-25 13:40:00,564.96,564.96,564.1,564.1,548.0,564.96,564.96,564.1,564.1,548.0
2024-11-25 13:45:00,564.2,564.52,564.2,564.37,1001.0,564.2,564.52,564.2,564.37,1001.0
2024-11-25 13:50:00,563.66,563.66,563.46,563.47,415.0,563.66,563.66,563.46,563.47,415.0
2024-11-25 13:55:00,563.66,563.66,562.73,563.19,675.0,563.66,563.66,562.73,563.19,675.0
2024-11-25 14:00:00,563.09,563.4,562.98,562.99,700.0,563.09,563.4,562.98,562.99,700.0
2024-11-25 14:05:00,562.99,563.39,562.73,563.26,500.0,562.99,563.39,562.73,563.26,500.0
2024-11-25 14:10:00,563.23,563.28,562.81,563.0,798.0,563.23,563.28,562.81,563.0,798.0
2024-11-25 14:15:00,562.61,562.67,561.63,562.49,10140.0,562.61,562.67,561.63,562.49,10140.0
2024-11-25 14:20:00,562.29,562.29,561.52,561.54,900.0,562.29,562.29,561.52,561.54,900.0
2024-11-25 14:25:00,560.95,562.12,560.95,561.7,1253.0,560.95,562.12,560.95,561.7,1253.0
2024-11-25 14:30:00,561.7,561.7,561.0,561.0,1065.0,561.7,561.7,561.0,561.0,1065.0
2024-11-25 14:35:00,561.14,561.54,561.11,561.37,1295.0,561.14,561.54,561.11,561.37,1295.0
2024-11-25 14:40:00,561.36,562.45,561.29,562.45,1607.0,561.36,562.45,561.29,562.45,1607.0
2024-11-25 14:45:00,562.21,562.72,562.2,562.24,1257.0,562.21,562.72,562.2,562.24,1257.0
2024-11-25 14:50:00,562.31,562.74,562.31,562.32,423.0,562.31,562.74,562.31,562.32,423.0
2024-11-25 14:55:00,562.32,562.79,561.86,562.33,1033.0,562.32,562.79,561.86,562.33,1033.0
2024-11-25 15:00:00,561.85,562.18,561.69,561.78,1404.0,561.85,562.18,561.69,561.78,1404.0
2024-11-25 15:05:00,561.78,562.36,561.49,562.15,2502.0,561.78,562.36,561.49,562.15,2502.0
2024-11-25 15:10:00,562.09,562.09,561.79,561.79,400.0,562.09,562.09,561.79,561.79,400.0
2024-11-25 15:15:00,561.61,562.47,561.61,562.25,2590.0,561.61,562.47,561.61,562.25,2590.0
2024-11-25 15:20:00,562.15,562.62,562.05,562.62,1406.0,562.15,562.62,562.05,562.62,1406.0
2024-11-25 15:25:00,562.3,562.64,561.92,561.92,2400.0,562.3,562.64,561.92,561.92,2400.0
2024-11-25 15:30:00,561.87,562.43,561.68,562.17,3404.0,561.87,562.43,561.68,562.17,3404.0
2024-11-25 15:35:00,562.17,562.26,561.7,562.26,2431.0,562.17,562.26,561.7,562.26,2431.0
2024-11-25 15:40:00,561.98,562.65,561.96,562.48,2676.0,561.98,562.65,561.96,562.48,2676.0
2024-11-25 15:45:00,562.48,562.48,561.61,561.84,2631.0,562.48,562.48,561.61,561.84,2631.0
2024-11-25 15:50:00,561.64,563.74,560.93,563.06,16843.0,561.64,563.74,560.93,563.06,16843.0
2024-11-25 15:55:00,562.63,563.19,561.55,561.93,21416.0,562.63,563.19,561.55,561.93,21416.0
2024-11-26 09:30:00,562.25,562.81,558.24,562.36,14761.0,562.25,562.81,558.24,562.36,14761.0
2024-11-26 09:35:00,561.89,562.29,560.62,561.04,903.0,561.89,562.29,560.62,561.04,903.0
2024-11-26 09:40:00,561.73,561.99,561.0,561.28,2366.0,561.73,561.99,561.0,561.28,2366.0
2024-11-26 09:45:00,560.82,562.44,560.82,562.44,19198.0,560.82,562.44,560.82,562.44,19198.0
2024-11-26 09:50:00,562.52,562.53,558.99,558.99,2718.0,562.52,562.53,558.99,558.99,2718.0
2024-11-26 09:55:00,559.4,559.4,558.54,559.12,1484.0,559.4,559.4,558.54,559.12,1484.0
2024-11-26 10:00:00,559.82,560.26,558.57,558.63,6391.0,559.82,560.26,558.57,558.63,6391.0
2024-11-26 10:05:00,558.64,558.65,556.68,557.38,4083.0,558.64,558.65,556.68,557.38,4083.0
2024-11-26 10:10:00,557.05,557.46,555.66,557.46,2829.0,557.05,557.46,555.66,557.46,2829.0
2024-11-26 10:15:00,557.04,557.56,555.67,556.0,3110.0,557.04,557.56,555.67,556.0,3110.0
2024-11-26 10:20:00,555.0,556.0,554.65,555.39,2156.0,555.0,556.0,554.65,555.39,2156.0
2024-11-26 10:25:00,555.38,557.12,555.38,557.12,3333.0,555.38,557.12,555.38,557.12,3333.0
2024-11-26 10:30:00,556.91,557.16,556.2,556.2,2160.0,556.91,557.16,556.2,556.2,2160.0
2024-11-26 10:35:00,556.05,557.02,556.05,556.34,1500.0,556.05,557.02,556.05,556.34,1500.0
2024-11-26 10:40:00,556.62,557.75,556.12,557.15,1949.0,556.62,557.75,556.12,557.15,1949.0
2024-11-26 10:45:00,557.88,558.54,557.88,558.54,1240.0,557.88,558.54,557.88,558.54,1240.0
2024-11-26 10:50:00,558.48,558.48,555.08,555.58,7745.0,558.48,558.48,555.08,555.58,7745.0
2024-11-26 10:55:00,555.66,556.04,554.15,555.31,13035.0,555.66,556.04,554.15,555.31,13035.0
2024-11-26 11:00:00,555.48,556.35,555.48,556.02,1935.0,555.48,556.35,555.48,556.02,1935.0
2024-11-26 11:05:00,556.09,556.15,554.64,554.64,11483.0,556.09,556.15,554.64,554.64,11483.0
2024-11-26 11:10:00,554.94,554.94,553.35,553.69,1193.0,554.94,554.94,553.35,553.69,1193.0
2024-11-26 11:15:00,553.33,553.43,552.56,552.56,1114.0,553.33,553.43,552.56,552.56,1114.0
2024-11-26 11:20:00,553.14,554.49,553.14,554.49,6300.0,553.14,554.49,553.14,554.49,6300.0
2024-11-26 11:25:00,554.49,555.02,554.28,554.84,7786.0,554.49,555.02,554.28,554.84,7786.0
2024-11-26 11:30:00,554.84,554.87,553.17,553.17,8264.0,554.84,554.87,553.17,553.17,8264.0
2024-11-26 11:35:00,552.45,553.59,552.45,553.58,3119.0,552.45,553.59,552.45,553.58,3119.0
2024-11-26 11:40:00,553.62,553.62,551.77,551.78,3191.0,553.62,553.62,551.77,551.78,3191.0
2024-11-26 11:45:00,551.77,552.36,551.46,551.47,2310.0,551.77,552.36,551.46,551.47,2310.0
2024-11-26 11:50:00,551.79,552.81,551.79,552.81,1307.0,551.79,552.81,551.79,552.81,1307.0
2024-11-26 11:55:00,551.65,552.7,551.65,552.27,4315.0,551.65,552.7,551.65,552.27,4315.0
2024-11-26 12:00:00,551.65,551.65,551.06,551.06,500.0,551.65,551.65,551.06,551.06,500.0
2024-11-26 12:05:00,551.0,551.73,551.0,551.4,1500.0,551.0,551.73,551.0,551.4,1500.0
2024-11-26 12:10:00,551.0,551.4,550.8,550.88,1981.0,551.0,551.4,550.8,550.88,1981.0
2024-11-26 12:15:00,550.88,550.88,550.53,550.79,1651.0,550.88,550.88,550.53,550.79,1651.0
2024-11-26 12:20:00,550.79,551.11,550.78,550.89,2484.0,550.79,551.11,550.78,550.89,2484.0
2024-11-26 12:25:00,551.11,551.11,550.38,550.81,4939.0,551.11,551.11,550.38,550.81,4939.0
2024-11-26 12:30:00,550.85,551.28,550.3,550.45,7469.0,550.85,551.28,550.3,550.45,7469.0
2024-11-26 12:35:00,550.44,550.71,550.24,550.37,3475.0,550.44,550.71,550.24,550.37,3475.0
2024-11-26 12:40:00,550.33,550.33,550.06,550.32,620.0,550.33,550.33,550.06,550.32,620.0
2024-11-26 12:45:00,550.12,550.26,550.0,550.26,1500.0,550.12,550.26,550.0,550.26,1500.0
2024-11-26 12:50:00,550.26,550.32,550.02,550.02,701.0,550.26,550.32,550.02,550.02,701.0
2024-11-26 12:55:00,550.11,552.36,550.11,552.31,11443.0,550.11,552.36,550.11,552.31,11443.0
2024-11-26 13:00:00,552.31,552.31,550.97,550.98,3008.0,552.31,552.31,550.97,550.98,3008.0
2024-11-26 13:05:00,550.46,550.63,550.0,550.0,800.0,550.46,550.63,550.0,550.0,800.0
2024-11-26 13:10:00,550.3,550.52,549.82,549.96,2216.0,550.3,550.52,549.82,549.96,2216.0
2024-11-26 13:15:00,549.96,550.14,549.72,549.72,1227.0,549.96,550.14,549.72,549.72,1227.0
2024-11-26 13:20:00,549.58,551.3,549.58,551.3,1836.0,549.58,551.3,549.58,551.3,1836.0
2024-11-26 13:25:00,550.92,550.92,550.32,550.39,1000.0,550.92,550.92,550.32,550.39,1000.0
2024-11-26 13:30:00,550.38,551.11,550.32,551.11,2573.0,550.38,551.11,550.32,551.11,2573.0
2024-11-26 13:35:00,550.92,551.31,550.54,550.91,1725.0,550.92,551.31,550.54,550.91,1725.0
2024-11-26 13:40:00,550.91,552.7,550.91,552.69,2966.0,550.91,552.7,550.91,552.69,2966.0
2024-11-26 13:45:00,552.37,552.39,552.08,552.38,400.0,552.37,552.39,552.08,552.38,400.0
2024-11-26 13:50:00,552.41,552.44,552.15,552.15,810.0,552.41,552.44,552.15,552.15,810.0
2024-11-26 13:55:00,552.44,553.27,552.44,552.74,3233.0,552.44,553.27,552.44,552.74,3233.0
2024-11-26 14:00:00,552.37,553.61,552.16,553.61,2914.0,552.37,553.61,552.16,553.61,2914.0
2024-11-26 14:05:00,553.63,553.65,553.09,553.35,1665.0,553.63,553.65,553.09,553.35,1665.0
2024-11-26 14:10:00,553.42,553.5,553.07,553.15,3697.0,553.42,553.5,553.07,553.15,3697.0
2024-11-26 14:15:00,553.15,553.6,553.04,553.22,3000.0,553.15,553.6,553.04,553.22,3000.0
2024-11-26 14:20:00,552.78,553.53,552.77,552.92,1575.0,552.78,553.53,552.77,552.92,1575.0
2024-11-26 14:25:00,552.62,552.62,552.62,552.62,202.0,552.62,552.62,552.62,552.62,202.0
2024-11-26 14:30:00,552.09,553.25,552.09,553.25,1597.0,552.09,553.25,552.09,553.25,1597.0
2024-11-26 14:35:00,552.89,553.52,552.89,553.19,1194.0,552.89,553.52,552.89,553.19,1194.0
2024-11-26 14:40:00,553.32,553.53,552.43,552.43,1844.0,553.32,553.53,552.43,552.43,1844.0
2024-11-26 14:45:00,552.42,552.42,551.77,552.37,1781.0,552.42,552.42,551.77,552.37,1781.0
2024-11-26 14:50:00,552.09,552.36,551.98,552.01,500.0,552.09,552.36,551.98,552.01,500.0
2024-11-26 14:55:00,552.12,552.37,551.88,552.37,600.0,552.12,552.37,551.88,552.37,600.0
2024-11-26 15:00:00,552.17,552.4,552.02,552.23,1700.0,552.17,552.4,552.02,552.23,1700.0
2024-11-26 15:05:00,551.93,552.37,551.93,552.19,911.0,551.93,552.37,551.93,552.19,911.0
2024-11-26 15:10:00,552.4,552.65,552.11,552.65,9126.0,552.4,552.65,552.11,552.65,9126.0
2024-11-26 15:15:00,553.24,553.32,552.97,553.13,2289.0,553.24,553.32,552.97,553.13,2289.0
2024-11-26 15:20:00,552.82,552.82,552.43,552.44,1523.0,552.82,552.82,552.43,552.44,1523.0
2024-11-26 15:25:00,552.66,553.32,552.66,552.8,2400.0,552.66,553.32,552.66,552.8,2400.0
2024-11-26 15:30:00,553.08,553.09,552.51,552.51,2695.0,553.08,553.09,552.51,552.51,2695.0
2024-11-26 15:35:00,552.59,552.82,552.38,552.54,2297.0,552.59,552.82,552.38,552.54,2297.0
2024-11-26 15:40:00,552.52,553.8,552.52,553.79,3008.0,552.52,553.8,552.52,553.79,3008.0
2024-11-26 15:45:00,553.84,554.14,553.59,553.72,5124.0,553.84,554.14,553.59,553.72,5124.0
2024-11-26 15:50:00,553.68,554.38,552.67,553.93,7514.0,553.68,554.38,552.67,553.93,7514.0
2024-11-26 15:55:00,554.41,554.71,553.36,553.94,14926.0,554.41,554.71,553.36,553.94,14926.0
2024-11-27 09:30:00,552.73,552.73,547.14,548.29,22433.0,552.73,552.73,547.14,548.29,22433.0
2024-11-27 09:35:00,548.28,549.59,547.01,549.34,3878.0,548.28,549.59,547.01,549.34,3878.0
2024-11-27 09:40:00,548.96,550.85,548.47,550.85,3530.0,548.96,550.85,548.47,550.85,3530.0
2024-11-27 09:45:00,551.15,552.51,550.8,552.27,8481.0,551.15,552.51,550.8,552.27,8481.0
2024-11-27 09:50:00,552.43,552.43,549.11,549.45,3540.0,552.43,552.43,549.11,549.45,3540.0
2024-11-27 09:55:00,550.18,550.6,548.92,550.43,2220.0,550.18,550.6,548.92,550.43,2220.0
2024-11-27 10:00:00,549.99,550.33,548.82,550.33,2848.0,549.99,550.33,548.82,550.33,2848.0
2024-11-27 10:05:00,550.71,552.1,550.7,551.67,2280.0,550.71,552.1,550.7,551.67,2280.0
2024-11-27 10:10:00,551.53,551.53,548.26,549.0,2302.0,551.53,551.53,548.26,549.0,2302.0
2024-11-27 10:15:00,549.64,549.89,547.87,549.0,5361.0,549.64,549.89,547.87,549.0,5361.0
2024-11-27 10:20:00,548.59,549.35,547.91,548.04,6695.0,548.59,549.35,547.91,548.04,6695.0
2024-11-27 10:25:00,547.74,548.95,546.77,546.77,4899.0,547.74,548.95,546.77,546.77,4899.0
2024-11-27 10:30:00,547.12,547.12,545.27,545.98,5175.0,547.12,547.12,545.27,545.98,5175.0
2024-11-27 10:35:00,546.28,546.29,542.89,543.9,2550.0,546.28,546.29,542.89,543.9,2550.0
2024-11-27 10:40:00,544.5,545.92,543.73,544.94,1653.0,544.5,545.92,543.73,544.94,1653.0
2024-11-27 10:45:00,545.48,547.37,545.46,546.81,6403.0,545.48,547.37,545.46,546.81,6403.0
2024-11-27 10:50:00,547.16,547.21,545.78,547.21,5090.0,547.16,547.21,545.78,547.21,5090.0
2024-11-27 10:55:00,546.8,547.4,546.29,546.3,3072.0,546.8,547.4,546.29,546.3,3072.0
2024-11-27 11:00:00,546.03,546.12,543.93,545.22,3152.0,546.03,546.12,543.93,545.22,3152.0
2024-11-27 11:05:00,545.35,545.83,545.02,545.83,2218.0,545.35,545.83,545.02,545.83,2218.0
2024-11-27 11:10:00,545.59,546.11,544.63,545.6,11501.0,545.59,546.11,544.63,545.6,11501.0
2024-11-27 11:15:00,545.5,546.05,545.14,545.14,1200.0,545.5,546.05,545.14,545.14,1200.0
2024-11-27 11:20:00,545.43,545.98,545.43,545.58,1172.0,545.43,545.98,545.43,545.58,1172.0
2024-11-27 11:25:00,545.28,546.86,545.21,546.86,1563.0,545.28,546.86,545.21,546.86,1563.0
2024-11-27 11:30:00,546.41,546.69,545.82,546.46,2588.0,546.41,546.69,545.82,546.46,2588.0
2024-11-27 11:35:00,546.53,546.61,546.31,546.38,800.0,546.53,546.61,546.31,546.38,800.0
2024-11-27 11:40:00,546.64,547.2,545.43,545.43,2156.0,546.64,547.2,545.43,545.43,2156.0
2024-11-27 11:45:00,546.65,546.65,544.91,545.0,2494.0,546.65,546.65,544.91,545.0,2494.0
2024-11-27 11:50:00,545.07,545.24,544.62,544.62,5169.0,545.07,545.24,544.62,544.62,5169.0
2024-11-27 11:55:00,544.88,545.1,544.87,545.01,400.0,544.88,545.1,544.87,545.01,400.0
2024-11-27 12:00:00,545.11,545.11,544.7,544.98,1412.0,545.11,545.11,544.7,544.98,1412.0
2024-11-27 12:05:00,544.99,545.2,544.9,544.9,1646.0,544.99,545.2,544.9,544.9,1646.0
2024-11-27 12:10:00,544.57,545.54,544.57,545.22,3771.0,544.57,545.54,544.57,545.22,3771.0
2024-11-27 12:15:00,545.21,545.6,545.21,545.6,700.0,545.21,545.6,545.21,545.6,700.0
2024-11-27 12:20:00,545.72,546.6,545.18,546.6,1915.0,545.72,546.6,545.18,546.6,1915.0
2024-11-27 12:25:00,546.16,546.16,545.03,545.41,2322.0,546.16,546.16,545.03,545.41,2322.0
2024-11-27 12:30:00,545.03,545.07,544.72,545.07,1040.0,545.03,545.07,544.72,545.07,1040.0
2024-11-27 12:35:00,545.02,545.54,545.0,545.54,1674.0,545.02,545.54,545.0,545.54,1674.0
2024-11-27 12:40:00,545.35,545.4,544.96,544.97,1000.0,545.35,545.4,544.96,544.97,1000.0
2024-11-27 12:45:00,545.15,545.26,544.89,545.12,3410.0,545.15,545.26,544.89,545.12,3410.0
2024-11-27 12:50:00,545.13,545.24,544.79,544.88,5185.0,545.13,545.24,544.79,544.88,5185.0
2024-11-27 12:55:00,544.82,545.0,544.58,545.0,3398.0,544.82,545.0,544.58,545.0,3398.0
2024-11-27 13:00:00,544.35,545.11,544.35,544.81,3550.0,544.35,545.11,544.35,544.81,3550.0
2024-11-27 13:05:00,544.89,545.05,544.86,545.05,1000.0,544.89,545.05,544.86,545.05,1000.0
2024-11-27 13:10:00,544.86,545.69,544.79,545.69,5319.0,544.86,545.69,544.79,545.69,5319.0
2024-11-27 13:15:00,545.2,545.61,545.14,545.32,970.0,545.2,545.61,545.14,545.32,970.0
2024-11-27 13:20:00,545.16,545.69,545.16,545.69,2256.0,545.16,545.69,545.16,545.69,2256.0
2024-11-27 13:25:00,545.45,545.82,545.0,545.43,3029.0,545.45,545.82,545.0,545.43,3029.0
2024-11-27 13:30:00,545.58,546.26,545.42,546.26,2118.0,545.58,546.26,545.42,546.26,2118.0
2024-11-27 13:35:00,546.06,546.31,545.77,546.15,1489.0,546.06,546.31,545.77,546.15,1489.0
2024-11-27 13:40:00,545.86,546.24,545.5,545.5,7616.0,545.86,546.24,545.5,545.5,7616.0
2024-11-27 13:45:00,545.45,546.49,545.45,546.49,11507.0,545.45,546.49,545.45,546.49,11507.0
2024-11-27 13:50:00,546.57,546.83,546.35,546.42,2429.0,546.57,546.83,546.35,546.42,2429.0
2024-11-27 13:55:00,546.83,547.38,546.63,546.77,906.0,546.83,547.38,546.63,546.77,906.0
2024-11-27 14:00:00,546.86,546.87,546.44,546.6,1800.0,546.86,546.87,546.44,546.6,1800.0
2024-11-27 14:05:00,546.6,547.56,546.57,547.56,3131.0,546.6,547.56,546.57,547.56,3131.0
2024-11-27 14:10:00,547.51,547.51,547.24,547.43,1396.0,547.51,547.51,547.24,547.43,1396.0
2024-11-27 14:15:00,547.61,547.67,547.37,547.46,1781.0,547.61,547.67,547.37,547.46,1781.0
2024-11-27 14:20:00,547.25,547.89,547.24,547.89,2351.0,547.25,547.89,547.24,547.89,2351.0
2024-11-27 14:25:00,547.56,547.62,547.24,547.53,3252.0,547.56,547.62,547.24,547.53,3252.0
2024-11-27 14:30:00,547.88,548.19,547.75,548.19,900.0,547.88,548.19,547.75,548.19,900.0
2024-11-27 14:35:00,547.96,548.24,547.6,548.02,1342.0,547.96,548.24,547.6,548.02,1342.0
2024-11-27 14:40:00,548.17,548.95,548.11,548.94,1900.0,548.17,548.95,548.11,548.94,1900.0
2024-11-27 14:45:00,548.49,549.12,548.49,548.95,1354.0,548.49,549.12,548.49,548.95,1354.0
2024-11-27 14:50:00,548.95,548.95,548.31,548.41,3462.0,548.95,548.95,548.31,548.41,3462.0
2024-11-27 14:55:00,548.32,548.32,547.88,547.89,2175.0,548.32,548.32,547.88,547.89,2175.0
2024-11-27 15:00:00,548.53,548.61,547.43,548.61,2730.0,548.53,548.61,547.43,548.61,2730.0
2024-11-27 15:05:00,548.38,548.45,547.5,548.39,6424.0,548.38,548.45,547.5,548.39,6424.0
2024-11-27 15:10:00,548.27,548.42,547.57,547.72,4234.0,548.27,548.42,547.57,547.72,4234.0
2024-11-27 15:15:00,548.16,548.16,547.28,547.28,2418.0,548.16,548.16,547.28,547.28,2418.0
2024-11-27 15:20:00,547.43,547.43,546.47,546.69,1649.0,547.43,547.43,546.47,546.69,1649.0
2024-11-27 15:25:00,546.5,547.01,546.26,547.01,4873.0,546.5,547.01,546.26,547.01,4873.0
2024-11-27 15:30:00,546.81,547.0,546.59,546.75,1531.0,546.81,547.0,546.59,546.75,1531.0
2024-11-27 15:35:00,546.68,546.98,546.65,546.71,2586.0,546.68,546.98,546.65,546.71,2586.0
2024-11-27 15:40:00,546.71,547.63,546.0,547.63,6616.0,546.71,547.63,546.0,547.63,6616.0
2024-11-27 15:45:00,547.63,548.0,547.1,547.8,3100.0,547.63,548.0,547.1,547.8,3100.0
2024-11-27 15:50:00,547.47,548.94,547.47,547.99,4247.0,547.47,548.94,547.47,547.99,4247.0
2024-11-27 15:55:00,547.72,548.51,546.98,548.0,37592.0,547.72,548.51,546.98,548.0,37592.0
2024-11-29 09:30:00,548.14,556.5,547.16,556.39,26358.0,548.14,556.5,547.16,556.39,26358.0
2024-11-29 09:35:00,555.64,556.87,554.49,556.31,5617.0,555.64,556.87,554.49,556.31,5617.0
2024-11-29 09:40:00,556.86,558.26,555.57,558.26,2931.0,556.86,558.26,555.57,558.26,2931.0
2024-11-29 09:45:00,558.7,558.7,557.25,558.29,2892.0,558.7,558.7,557.25,558.29,2892.0
2024-11-29 09:50:00,558.14,559.44,558.05,559.44,2520.0,558.14,559.44,558.05,559.44,2520.0
2024-11-29 09:55:00,559.45,562.49,559.44,561.91,4959.0,559.45,562.49,559.44,561.91,4959.0
2024-11-29 10:00:00,561.89,562.43,561.12,562.12,5457.0,561.89,562.43,561.12,562.12,5457.0
2024-11-29 10:05:00,562.23,562.68,561.51,561.87,600.0,562.23,562.68,561.51,561.87,600.0
2024-11-29 10:10:00,562.55,564.83,562.48,563.49,9823.0,562.55,564.83,562.48,563.49,9823.0
2024-11-29 10:15:00,564.02,565.0,563.99,565.0,701.0,564.02,565.0,563.99,565.0,701.0
2024-11-29 10:20:00,565.22,565.27,563.89,564.32,1721.0,565.22,565.27,563.89,564.32,1721.0
2024-11-29 10:25:00,564.05,564.14,562.5,562.76,1300.0,564.05,564.14,562.5,562.76,1300.0
2024-11-29 10:30:00,562.4,562.56,561.43,562.08,3936.0,562.4,562.56,561.43,562.08,3936.0
2024-11-29 10:35:00,562.13,562.14,561.36,562.11,1026.0,562.13,562.14,561.36,562.11,1026.0
2024-11-29 10:40:00,562.69,564.13,562.38,563.84,2978.0,562.69,564.13,562.38,563.84,2978.0
2024-11-29 10:45:00,562.83,563.32,562.83,563.32,200.0,562.83,563.32,562.83,563.32,200.0
2024-11-29 10:50:00,563.65,563.65,562.28,562.85,1400.0,563.65,563.65,562.28,562.85,1400.0
2024-11-29 10:55:00,562.37,562.53,561.72,561.91,2310.0,562.37,562.53,561.72,561.91,2310.0
2024-11-29 11:00:00,562.01,562.9,562.01,562.61,2337.0,562.01,562.9,562.01,562.61,2337.0
2024-11-29 11:05:00,562.61,563.0,561.56,562.6,5611.0,562.61,563.0,561.56,562.6,5611.0
2024-11-29 11:10:00,562.27,563.81,561.78,563.43,2775.0,562.27,563.81,561.78,563.43,2775.0
2024-11-29 11:15:00,563.46,563.88,563.34,563.34,3170.0,563.46,563.88,563.34,563.34,3170.0
2024-11-29 11:20:00,563.33,563.64,562.48,562.69,3853.0,563.33,563.64,562.48,562.69,3853.0
2024-11-29 11:25:00,562.63,563.05,561.59,561.93,3600.0,562.63,563.05,561.59,561.93,3600.0
2024-11-29 11:30:00,561.93,562.35,561.38,561.39,8416.0,561.93,562.35,561.38,561.39,8416.0
2024-11-29 11:35:00,561.0,561.77,561.0,561.06,2121.0,561.0,561.77,561.0,561.06,2121.0
2024-11-29 11:40:00,561.36,561.36,560.72,560.97,3076.0,561.36,561.36,560.72,560.97,3076.0
2024-11-29 11:45:00,560.96,561.32,560.48,560.83,3673.0,560.96,561.32,560.48,560.83,3673.0
2024-11-29 11:50:00,560.91,561.19,560.88,561.03,1600.0,560.91,561.19,560.88,561.03,1600.0
2024-11-29 11:55:00,560.87,560.87,560.41,560.61,1400.0,560.87,560.87,560.41,560.61,1400.0
2024-11-29 12:00:00,560.15,560.61,559.63,560.1,2148.0,560.15,560.61,559.63,560.1,2148.0
2024-11-29 12:05:00,560.06,560.14,559.39,559.72,1946.0,560.06,560.14,559.39,559.72,1946.0
2024-11-29 12:10:00,559.87,559.87,558.86,558.86,1438.0,559.87,559.87,558.86,558.86,1438.0
2024-11-29 12:15:00,558.71,559.37,558.71,559.37,1732.0,558.71,559.37,558.71,559.37,1732.0
2024-11-29 12:20:00,559.24,559.38,558.72,559.13,1889.0,559.24,559.38,558.72,559.13,1889.0
2024-11-29 12:25:00,558.82,559.08,558.25,558.38,2488.0,558.82,559.08,558.25,558.38,2488.0
2024-11-29 12:30:00,558.41,559.09,558.08,559.09,10625.0,558.41,559.09,558.08,559.09,10625.0
2024-11-29 12:35:00,558.81,559.02,558.61,558.97,4737.0,558.81,559.02,558.61,558.97,4737.0
2024-11-29 12:40:00,559.06,559.53,558.13,558.29,7163.0,559.06,559.53,558.13,558.29,7163.0
2024-11-29 12:45:00,558.42,558.48,557.46,557.86,23062.0,558.42,558.48,557.46,557.86,23062.0
2024-11-29 12:50:00,558.05,559.75,557.97,558.38,33207.0,558.05,559.75,557.97,558.38,33207.0
2024-11-29 12:55:00,558.38,558.69,557.64,558.56,19226.0,558.38,558.69,557.64,558.56,19226.0
2024-12-02 09:30:00,555.93,559.76,554.84,557.96,24972.0,555.93,559.76,554.84,557.96,24972.0
2024-12-02 09:35:00,557.96,561.09,557.96,560.9,17886.0,557.96,561.09,557.96,560.9,17886.0
2024-12-02 09:40:00,560.26,561.75,558.74,559.03,4170.0,560.26,561.75,558.74,559.03,4170.0
2024-12-02 09:45:00,560.38,562.77,560.38,562.7,3996.0,560.38,562.77,560.38,562.7,3996.0
2024-12-02 09:50:00,562.97,563.89,561.78,562.73,5027.0,562.97,563.89,561.78,562.73,5027.0
2024-12-02 09:55:00,561.39,561.39,560.7,560.88,1286.0,561.39,561.39,560.7,560.88,1286.0
2024-12-02 10:00:00,561.26,563.01,561.19,561.19,17614.0,561.26,563.01,561.19,561.19,17614.0
2024-12-02 10:05:00,560.91,563.03,560.91,562.75,2204.0,560.91,563.03,560.91,562.75,2204.0
2024-12-02 10:10:00,562.1,562.3,561.15,561.15,5010.0,562.1,562.3,561.15,561.15,5010.0
2024-12-02 10:15:00,561.15,562.39,560.44,560.98,1971.0,561.15,562.39,560.44,560.98,1971.0
2024-12-02 10:20:00,561.07,562.03,561.06,561.49,450.0,561.07,562.03,561.06,561.49,450.0
2024-12-02 10:25:00,561.52,561.53,560.66,561.31,3346.0,561.52,561.53,560.66,561.31,3346.0
2024-12-02 10:30:00,561.33,563.56,561.33,563.12,3275.0,561.33,563.56,561.33,563.12,3275.0
2024-12-02 10:35:00,563.11,563.73,562.32,562.32,4809.0,563.11,563.73,562.32,562.32,4809.0
2024-12-02 10:40:00,562.38,563.25,562.38,563.12,4139.0,562.38,563.25,562.38,563.12,4139.0
2024-12-02 10:45:00,563.12,563.42,562.5,563.0,1985.0,563.12,563.42,562.5,563.0,1985.0
2024-12-02 10:50:00,562.37,562.37,562.37,562.37,100.0,562.37,562.37,562.37,562.37,100.0
2024-12-02 10:55:00,561.87,562.24,561.27,561.89,4415.0,561.87,562.24,561.27,561.89,4415.0
2024-12-02 11:00:00,561.89,563.19,561.68,563.19,3771.0,561.89,563.19,561.68,563.19,3771.0
2024-12-02 11:05:00,563.25,564.15,562.81,563.57,4956.0,563.25,564.15,562.81,563.57,4956.0
2024-12-02 11:10:00,563.04,565.3,563.04,565.13,4256.0,563.04,565.3,563.04,565.13,4256.0
2024-12-02 11:15:00,565.01,565.61,564.58,565.09,4617.0,565.01,565.61,564.58,565.09,4617.0
2024-12-02 11:20:00,565.99,565.99,565.24,565.25,720.0,565.99,565.99,565.24,565.25,720.0
2024-12-02 11:25:00,564.29,565.83,563.63,565.82,5013.0,564.29,565.83,563.63,565.82,5013.0
2024-12-02 11:30:00,564.87,564.87,564.4,564.77,800.0,564.87,564.87,564.4,564.77,800.0
2024-12-02 11:35:00,564.77,565.35,564.18,564.7,6902.0,564.77,565.35,564.18,564.7,6902.0
2024-12-02 11:40:00,564.66,565.83,564.66,565.02,8002.0,564.66,565.83,564.66,565.02,8002.0
2024-12-02 11:45:00,565.72,565.73,564.85,564.94,657.0,565.72,565.73,564.85,564.94,657.0
2024-12-02 11:50:00,565.27,565.28,564.76,564.76,337.0,565.27,565.28,564.76,564.76,337.0
2024-12-02 11:55:00,564.95,566.05,564.78,565.81,3397.0,564.95,566.05,564.78,565.81,3397.0
2024-12-02 12:00:00,565.76,565.93,565.5,565.9,6004.0,565.76,565.93,565.5,565.9,6004.0
2024-12-02 12:05:00,565.53,565.53,564.7,564.71,640.0,565.53,565.53,564.7,564.71,640.0
2024-12-02 12:10:00,565.37,565.59,565.37,565.59,1079.0,565.37,565.59,565.37,565.59,1079.0
2024-12-02 12:15:00,565.89,565.93,565.29,565.57,1177.0,565.89,565.93,565.29,565.57,1177.0
2024-12-02 12:20:00,565.96,565.96,565.65,565.78,2450.0,565.96,565.96,565.65,565.78,2450.0
2024-12-02 12:25:00,565.61,565.63,565.29,565.62,500.0,565.61,565.63,565.29,565.62,500.0
2024-12-02 12:30:00,565.08,565.71,565.08,565.62,815.0,565.08,565.71,565.08,565.62,815.0
2024-12-02 12:35:00,565.88,565.89,565.36,565.36,2003.0,565.88,565.89,565.36,565.36,2003.0
2024-12-02 12:40:00,565.2,565.29,564.65,565.22,2205.0,565.2,565.29,564.65,565.22,2205.0
2024-12-02 12:45:00,565.29,565.38,564.68,564.91,3400.0,565.29,565.38,564.68,564.91,3400.0
2024-12-02 12:50:00,565.3,565.35,564.74,565.0,1280.0,565.3,565.35,564.74,565.0,1280.0
2024-12-02 12:55:00,565.03,565.04,563.94,564.1,2594.0,565.03,565.04,563.94,564.1,2594.0
2024-12-02 13:00:00,564.18,564.18,563.95,563.96,300.0,564.18,564.18,563.95,563.96,300.0
2024-12-02 13:05:00,564.36,564.36,564.36,564.36,100.0,564.36,564.36,564.36,564.36,100.0
2024-12-02 13:10:00,564.4,564.54,564.14,564.19,910.0,564.4,564.54,564.14,564.19,910.0
2024-12-02 13:15:00,564.25,564.47,563.98,564.25,1584.0,564.25,564.47,563.98,564.25,1584.0
2024-12-02 13:20:00,564.48,565.7,564.43,565.2,2907.0,564.48,565.7,564.43,565.2,2907.0
2024-12-02 13:25:00,565.36,565.36,565.19,565.2,600.0,565.36,565.36,565.19,565.2,600.0
2024-12-02 13:30:00,564.97,565.21,564.82,564.82,1162.0,564.97,565.21,564.82,564.82,1162.0
2024-12-02 13:35:00,565.07,565.12,564.7,564.7,700.0,565.07,565.12,564.7,564.7,700.0
2024-12-02 13:40:00,565.0,565.52,564.59,565.32,2964.0,565.0,565.52,564.59,565.32,2964.0
2024-12-02 13:45:00,565.27,565.82,564.98,565.82,1674.0,565.27,565.82,564.98,565.82,1674.0
2024-12-02 13:50:00,565.82,565.82,565.37,565.37,1321.0,565.82,565.82,565.37,565.37,1321.0
2024-12-02 13:55:00,565.55,565.91,565.29,565.29,1127.0,565.55,565.91,565.29,565.29,1127.0
2024-12-02 14:00:00,565.04,565.68,565.03,565.44,1100.0,565.04,565.68,565.03,565.44,1100.0
2024-12-02 14:05:00,565.47,565.58,564.74,564.76,1725.0,565.47,565.58,564.74,564.76,1725.0
2024-12-02 14:10:00,564.74,565.13,564.34,564.64,2878.0,564.74,565.13,564.34,564.64,2878.0
2024-12-02 14:15:00,564.79,565.52,564.72,565.11,4433.0,564.79,565.52,564.72,565.11,4433.0
2024-12-02 14:20:00,565.0,565.25,564.84,565.03,2461.0,565.0,565.25,564.84,565.03,2461.0
2024-12-02 14:25:00,565.02,565.28,564.15,565.06,8629.0,565.02,565.28,564.15,565.06,8629.0
2024-12-02 14:30:00,565.07,566.0,564.87,565.88,7353.0,565.07,566.0,564.87,565.88,7353.0
2024-12-02 14:35:00,565.88,566.05,565.8,565.88,1300.0,565.88,566.05,565.8,565.88,1300.0
2024-12-02 14:40:00,565.7,565.73,565.38,565.73,400.0,565.7,565.73,565.38,565.73,400.0
2024-12-02 14:45:00,565.52,565.71,565.31,565.33,3588.0,565.52,565.71,565.31,565.33,3588.0
2024-12-02 14:50:00,565.15,565.67,565.15,565.67,800.0,565.15,565.67,565.15,565.67,800.0
2024-12-02 14:55:00,565.23,565.89,565.23,565.82,6156.0,565.23,565.89,565.23,565.82,6156.0
2024-12-02 15:00:00,565.54,566.08,565.21,565.33,1277.0,565.54,566.08,565.21,565.33,1277.0
2024-12-02 15:05:00,565.15,565.16,564.96,564.97,500.0,565.15,565.16,564.96,564.97,500.0
2024-12-02 15:10:00,565.1,565.64,565.03,565.63,1993.0,565.1,565.64,565.03,565.63,1993.0
2024-12-02 15:15:00,565.65,565.84,565.56,565.83,2047.0,565.65,565.84,565.56,565.83,2047.0
2024-12-02 15:20:00,565.63,565.7,565.5,565.7,1836.0,565.63,565.7,565.5,565.7,1836.0
2024-12-02 15:25:00,565.69,566.19,565.69,566.17,5851.0,565.69,566.19,565.69,566.17,5851.0
2024-12-02 15:30:00,566.17,566.34,566.01,566.01,4213.0,566.17,566.34,566.01,566.01,4213.0
2024-12-02 15:35:00,565.84,565.94,565.75,565.78,3354.0,565.84,565.94,565.75,565.78,3354.0
2024-12-02 15:40:00,565.78,566.17,565.58,566.17,2836.0,565.78,566.17,565.58,566.17,2836.0
2024-12-02 15:45:00,566.24,566.26,565.38,565.45,5669.0,566.24,566.26,565.38,565.45,5669.0
2024-12-02 15:50:00,565.73,566.61,565.45,566.35,8799.0,565.73,566.61,565.45,566.35,8799.0
2024-12-02 15:55:00,566.68,566.94,565.9,566.0,17232.0,566.68,566.94,565.9,566.0,17232.0
2024-12-03 09:30:00,560.36,562.82,559.21,560.71,22962.0,560.36,562.82,559.21,560.71,22962.0
2024-12-03 09:35:00,559.51,566.67,559.51,566.25,7956.0,559.51,566.67,559.51,566.25,7956.0
2024-12-03 09:40:00,566.99,567.0,564.15,565.66,3800.0,566.99,567.0,564.15,565.66,3800.0
2024-12-03 09:45:00,564.52,566.7,564.31,566.44,2625.0,564.52,566.7,564.31,566.44,2625.0
2024-12-03 09:50:00,566.99,567.99,566.54,567.5,2448.0,566.99,567.99,566.54,567.5,2448.0
2024-12-03 09:55:00,567.98,568.27,567.66,568.13,2326.0,567.98,568.27,567.66,568.13,2326.0
2024-12-03 10:00:00,567.93,568.47,567.76,568.31,5913.0,567.93,568.47,567.76,568.31,5913.0
2024-12-03 10:05:00,568.57,569.75,568.12,568.56,5031.0,568.57,569.75,568.12,568.56,5031.0
2024-12-03 10:10:00,568.65,568.88,566.91,567.99,5470.0,568.65,568.88,566.91,567.99,5470.0
2024-12-03 10:15:00,567.44,567.95,567.38,567.74,2491.0,567.44,567.95,567.38,567.74,2491.0
2024-12-03 10:20:00,567.85,568.37,566.92,568.37,4468.0,567.85,568.37,566.92,568.37,4468.0
2024-12-03 10:25:00,568.14,568.16,567.19,567.29,4022.0,568.14,568.16,567.19,567.29,4022.0
2024-12-03 10:30:00,567.18,567.57,566.49,566.75,5344.0,567.18,567.57,566.49,566.75,5344.0
2024-12-03 10:35:00,566.8,566.81,566.36,566.6,2322.0,566.8,566.81,566.36,566.6,2322.0
2024-12-03 10:40:00,566.6,567.54,566.59,567.19,5703.0,566.6,567.54,566.59,567.19,5703.0
2024-12-03 10:45:00,567.19,567.19,566.28,566.67,4965.0,567.19,567.19,566.28,566.67,4965.0
2024-12-03 10:50:00,566.76,566.78,566.11,566.34,2941.0,566.76,566.78,566.11,566.34,2941.0
2024-12-03 10:55:00,566.27,567.97,566.07,567.97,2400.0,566.27,567.97,566.07,567.97,2400.0
2024-12-03 11:00:00,567.41,568.58,567.31,567.73,3397.0,567.41,568.58,567.31,567.73,3397.0
2024-12-03 11:05:00,567.73,568.2,567.0,567.37,4820.0,567.73,568.2,567.0,567.37,4820.0
2024-12-03 11:10:00,567.37,567.37,565.96,566.07,2669.0,567.37,567.37,565.96,566.07,2669.0
2024-12-03 11:15:00,565.99,566.46,565.42,566.11,2461.0,565.99,566.46,565.42,566.11,2461.0
2024-12-03 11:20:00,566.45,566.88,566.45,566.63,2295.0,566.45,566.88,566.45,566.63,2295.0
2024-12-03 11:25:00,566.77,567.98,566.77,567.83,2200.0,566.77,567.98,566.77,567.83,2200.0
2024-12-03 11:30:00,567.96,567.96,567.18,567.74,4042.0,567.96,567.96,567.18,567.74,4042.0
2024-12-03 11:35:00,567.24,567.35,566.26,566.26,1290.0,567.24,567.35,566.26,566.26,1290.0
2024-12-03 11:40:00,565.87,566.69,565.42,565.61,2770.0,565.87,566.69,565.42,565.61,2770.0
2024-12-03 11:45:00,565.78,566.1,565.6,565.87,1029.0,565.78,566.1,565.6,565.87,1029.0
2024-12-03 11:50:00,565.99,566.02,565.76,566.0,2472.0,565.99,566.02,565.76,566.0,2472.0
2024-12-03 11:55:00,566.22,566.22,564.59,565.0,4232.0,566.22,566.22,564.59,565.0,4232.0
2024-12-03 12:00:00,565.34,565.35,565.08,565.25,1241.0,565.34,565.35,565.08,565.25,1241.0
2024-12-03 12:05:00,564.86,564.86,564.29,564.71,1395.0,564.86,564.86,564.29,564.71,1395.0
2024-12-03 12:10:00,564.71,564.71,564.7,564.71,500.0,564.71,564.71,564.7,564.71,500.0
2024-12-03 12:15:00,564.6,565.09,564.59,565.03,712.0,564.6,565.09,564.59,565.03,712.0
2024-12-03 12:20:00,564.94,564.94,564.45,564.55,1102.0,564.94,564.94,564.45,564.55,1102.0
2024-12-03 12:25:00,564.52,564.52,564.44,564.44,2273.0,564.52,564.52,564.44,564.44,2273.0
2024-12-03 12:30:00,564.75,564.8,564.65,564.74,1555.0,564.75,564.8,564.65,564.74,1555.0
2024-12-03 12:35:00,565.0,565.22,564.71,564.76,3445.0,565.0,565.22,564.71,564.76,3445.0
2024-12-03 12:40:00,564.77,565.17,564.77,565.12,1416.0,564.77,565.17,564.77,565.12,1416.0
2024-12-03 12:45:00,565.5,566.0,565.5,566.0,1029.0,565.5,566.0,565.5,566.0,1029.0
2024-12-03 12:50:00,565.79,566.23,565.78,566.23,501.0,565.79,566.23,565.78,566.23,501.0
2024-12-03 12:55:00,566.49,567.0,566.49,567.0,300.0,566.49,567.0,566.49,567.0,300.0
2024-12-03 13:00:00,566.76,567.16,566.6,567.02,1742.0,566.76,567.16,566.6,567.02,1742.0
2024-12-03 13:05:00,567.29,567.39,567.29,567.39,330.0,567.29,567.39,567.29,567.39,330.0
2024-12-03 13:10:00,567.46,567.46,567.42,567.42,854.0,567.46,567.46,567.42,567.42,854.0
2024-12-03 13:15:00,567.39,567.52,567.18,567.39,1459.0,567.39,567.52,567.18,567.39,1459.0
2024-12-03 13:20:00,567.7,567.82,567.42,567.65,958.0,567.7,567.82,567.42,567.65,958.0
2024-12-03 13:25:00,567.87,567.88,567.19,567.2,1501.0,567.87,567.88,567.19,567.2,1501.0
2024-12-03 13:30:00,567.44,567.44,567.13,567.13,1587.0,567.44,567.44,567.13,567.13,1587.0
2024-12-03 13:35:00,567.36,567.39,566.87,567.15,1627.0,567.36,567.39,566.87,567.15,1627.0
2024-12-03 13:40:00,567.22,567.25,566.85,566.85,3107.0,567.22,567.25,566.85,566.85,3107.0
2024-12-03 13:45:00,566.95,567.64,566.95,567.64,886.0,566.95,567.64,566.95,567.64,886.0
2024-12-03 13:50:00,567.92,568.37,567.92,568.37,632.0,567.92,568.37,567.92,568.37,632.0
2024-12-03 13:55:00,568.45,568.45,568.34,568.34,600.0,568.45,568.45,568.34,568.34,600.0
2024-12-03 14:00:00,568.27,568.41,567.89,568.0,2000.0,568.27,568.41,567.89,568.0,2000.0
2024-12-03 14:05:00,567.96,568.06,567.55,567.77,2746.0,567.96,568.06,567.55,567.77,2746.0
2024-12-03 14:10:00,567.76,567.77,567.36,567.48,3882.0,567.76,567.77,567.36,567.48,3882.0
2024-12-03 14:15:00,567.48,567.86,567.46,567.86,1200.0,567.48,567.86,567.46,567.86,1200.0
2024-12-03 14:20:00,568.02,568.07,567.38,567.38,2630.0,568.02,568.07,567.38,567.38,2630.0
2024-12-03 14:25:00,567.98,568.23,567.98,568.14,1800.0,567.98,568.23,567.98,568.14,1800.0
2024-12-03 14:30:00,568.23,568.49,568.23,568.31,1800.0,568.23,568.49,568.23,568.31,1800.0
2024-12-03 14:35:00,568.32,568.57,568.31,568.36,1800.0,568.32,568.57,568.31,568.36,1800.0
2024-12-03 14:40:00,568.36,568.57,568.36,568.36,1019.0,568.36,568.57,568.36,568.36,1019.0
2024-12-03 14:45:00,568.57,568.61,568.19,568.39,1166.0,568.57,568.61,568.19,568.39,1166.0
2024-12-03 14:50:00,568.36,568.49,568.28,568.39,1681.0,568.36,568.49,568.28,568.39,1681.0
2024-12-03 14:55:00,568.56,569.12,568.56,569.09,2843.0,568.56,569.12,568.56,569.09,2843.0
2024-12-03 15:00:00,569.1,569.1,568.54,568.58,1358.0,569.1,569.1,568.54,568.58,1358.0
2024-12-03 15:05:00,568.82,568.94,568.6,568.74,960.0,568.82,568.94,568.6,568.74,960.0
2024-12-03 15:10:00,568.73,568.89,568.6,568.79,5161.0,568.73,568.89,568.6,568.79,5161.0
2024-12-03 15:15:00,568.86,569.27,568.84,569.22,1402.0,568.86,569.27,568.84,569.22,1402.0
2024-12-03 15:20:00,569.19,570.3,569.16,570.1,20939.0,569.19,570.3,569.16,570.1,20939.0
2024-12-03 15:25:00,570.12,570.12,569.65,569.86,2196.0,570.12,570.12,569.65,569.86,2196.0
2024-12-03 15:30:00,569.86,569.93,569.54,569.61,2315.0,569.86,569.93,569.54,569.61,2315.0
2024-12-03 15:35:00,569.61,569.97,569.56,569.69,2025.0,569.61,569.97,569.56,569.69,2025.0
2024-12-03 15:40:00,569.75,570.03,569.38,570.03,3924.0,569.75,570.03,569.38,570.03,3924.0
2024-12-03 15:45:00,570.13,570.72,569.9,570.34,3200.0,570.13,570.72,569.9,570.34,3200.0
2024-12-03 15:50:00,570.13,570.58,569.62,569.96,7160.0,570.13,570.58,569.62,569.96,7160.0
2024-12-03 15:55:00,570.02,570.79,569.75,570.46,16081.0,570.02,570.79,569.75,570.46,16081.0
2024-12-04 09:30:00,580.0,580.0,577.77,578.45,16372.0,580.0,580.0,577.77,578.45,16372.0
2024-12-04 09:35:00,578.3,581.59,578.3,579.24,9272.0,578.3,581.59,578.3,579.24,9272.0
2024-12-04 09:40:00,580.47,581.04,579.83,580.54,2101.0,580.47,581.04,579.83,580.54,2101.0
2024-12-04 09:45:00,580.53,581.68,579.78,580.58,12457.0,580.53,581.68,579.78,580.58,12457.0
2024-12-04 09:50:00,580.17,581.97,580.17,581.35,2885.0,580.17,581.97,580.17,581.35,2885.0
2024-12-04 09:55:00,581.67,581.7,580.59,580.69,1900.0,581.67,581.7,580.59,580.69,1900.0
2024-12-04 10:00:00,580.28,580.67,579.46,580.31,12781.0,580.28,580.67,579.46,580.31,12781.0
2024-12-04 10:05:00,579.98,580.78,579.77,580.54,4868.0,579.98,580.78,579.77,580.54,4868.0
2024-12-04 10:10:00,580.67,581.75,580.67,581.73,4366.0,580.67,581.75,580.67,581.73,4366.0
2024-12-04 10:15:00,581.65,581.77,580.0,580.0,18030.0,581.65,581.77,580.0,580.0,18030.0
2024-12-04 10:20:00,580.64,581.49,580.35,581.33,4682.0,580.64,581.49,580.35,581.33,4682.0
2024-12-04 10:25:00,581.45,583.97,581.35,583.42,4551.0,581.45,583.97,581.35,583.42,4551.0
2024-12-04 10:30:00,583.38,584.1,583.33,583.68,3474.0,583.38,584.1,583.33,583.68,3474.0
2024-12-04 10:35:00,584.14,584.55,583.99,584.42,1711.0,584.14,584.55,583.99,584.42,1711.0
2024-12-04 10:40:00,584.1,587.37,584.1,587.37,23521.0,584.1,587.37,584.1,587.37,23521.0
2024-12-04 10:45:00,587.49,588.0,585.93,585.93,15401.0,587.49,588.0,585.93,585.93,15401.0
2024-12-04 10:50:00,585.66,586.22,584.68,586.22,1838.0,585.66,586.22,584.68,586.22,1838.0
2024-12-04 10:55:00,586.58,588.8,585.9,588.48,8663.0,586.58,588.8,585.9,588.48,8663.0
2024-12-04 11:00:00,588.28,589.09,588.0,588.99,12561.0,588.28,589.09,588.0,588.99,12561.0
2024-12-04 11:05:00,588.47,589.03,587.76,587.9,5731.0,588.47,589.03,587.76,587.9,5731.0
2024-12-04 11:10:00,587.83,588.01,586.7,586.71,3892.0,587.83,588.01,586.7,586.71,3892.0
2024-12-04 11:15:00,586.93,587.82,586.7,587.02,12840.0,586.93,587.82,586.7,587.02,12840.0
2024-12-04 11:20:00,586.88,587.31,585.49,585.49,4827.0,586.88,587.31,585.49,585.49,4827.0
2024-12-04 11:25:00,585.6,586.12,585.0,585.59,2654.0,585.6,586.12,585.0,585.59,2654.0
2024-12-04 11:30:00,585.72,586.44,585.35,586.44,5986.0,585.72,586.44,585.35,586.44,5986.0
2024-12-04 11:35:00,586.24,587.33,586.21,586.66,6146.0,586.24,587.33,586.21,586.66,6146.0
2024-12-04 11:40:00,587.21,587.21,586.3,587.21,3864.0,587.21,587.21,586.3,587.21,3864.0
2024-12-04 11:45:00,586.86,587.83,586.47,587.45,8493.0,586.86,587.83,586.47,587.45,8493.0
2024-12-04 11:50:00,587.64,587.86,587.4,587.86,5788.0,587.64,587.86,587.4,587.86,5788.0
2024-12-04 11:55:00,587.86,589.08,587.86,588.88,11766.0,587.86,589.08,587.86,588.88,11766.0
2024-12-04 12:00:00,588.88,589.14,588.0,588.93,10178.0,588.88,589.14,588.0,588.93,10178.0
2024-12-04 12:05:00,588.63,589.24,588.25,589.14,4170.0,588.63,589.24,588.25,589.14,4170.0
2024-12-04 12:10:00,588.89,589.62,587.74,587.74,6395.0,588.89,589.62,587.74,587.74,6395.0
2024-12-04 12:15:00,587.95,588.28,587.31,588.28,4094.0,587.95,588.28,587.31,588.28,4094.0
2024-12-04 12:20:00,588.31,589.12,587.76,588.72,3876.0,588.31,589.12,587.76,588.72,3876.0
2024-12-04 12:25:00,588.72,588.99,587.99,588.89,11489.0,588.72,588.99,587.99,588.89,11489.0
2024-12-04 12:30:00,588.55,588.77,588.37,588.76,3193.0,588.55,588.77,588.37,588.76,3193.0
2024-12-04 12:35:00,588.46,588.7,588.42,588.58,1913.0,588.46,588.7,588.42,588.58,1913.0
2024-12-04 12:40:00,588.56,588.56,587.19,587.59,17436.0,588.56,588.56,587.19,587.59,17436.0
2024-12-04 12:45:00,587.48,587.81,586.85,587.23,11460.0,587.48,587.81,586.85,587.23,11460.0
2024-12-04 12:50:00,587.22,588.24,587.22,588.24,1274.0,587.22,588.24,587.22,588.24,1274.0
2024-12-04 12:55:00,588.22,588.22,587.59,587.78,1600.0,588.22,588.22,587.59,587.78,1600.0
2024-12-04 13:00:00,587.73,588.09,587.72,587.89,1804.0,587.73,588.09,587.72,587.89,1804.0
2024-12-04 13:05:00,587.61,588.58,587.61,588.46,2917.0,587.61,588.58,587.61,588.46,2917.0
2024-12-04 13:10:00,588.27,588.64,587.73,587.73,3227.0,588.27,588.64,587.73,587.73,3227.0
2024-12-04 13:15:00,587.82,588.07,587.62,587.73,2800.0,587.82,588.07,587.62,587.73,2800.0
2024-12-04 13:20:00,587.74,588.0,587.56,588.0,2171.0,587.74,588.0,587.56,588.0,2171.0
2024-12-04 13:25:00,587.99,588.07,587.5,587.72,4886.0,587.99,588.07,587.5,587.72,4886.0
2024-12-04 13:30:00,587.48,587.56,585.29,585.29,24889.0,587.48,587.56,585.29,585.29,24889.0
2024-12-04 13:35:00,585.9,586.29,585.5,585.97,5028.0,585.9,586.29,585.5,585.97,5028.0
2024-12-04 13:40:00,586.14,586.43,585.46,585.64,44944.0,586.14,586.43,585.46,585.64,44944.0
2024-12-04 13:45:00,585.69,586.99,585.67,586.99,6294.0,585.69,586.99,585.67,586.99,6294.0
2024-12-04 13:50:00,586.77,587.19,586.77,587.07,1014.0,586.77,587.19,586.77,587.07,1014.0
2024-12-04 13:55:00,587.32,588.0,587.32,587.64,3166.0,587.32,588.0,587.32,587.64,3166.0
2024-12-04 14:00:00,587.33,588.0,586.83,588.0,5427.0,587.33,588.0,586.83,588.0,5427.0
2024-12-04 14:05:00,587.94,587.94,587.33,587.34,1219.0,587.94,587.94,587.33,587.34,1219.0
2024-12-04 14:10:00,587.33,587.39,586.55,586.7,4200.0,587.33,587.39,586.55,586.7,4200.0
2024-12-04 14:15:00,586.81,587.23,586.52,587.11,2350.0,586.81,587.23,586.52,587.11,2350.0
2024-12-04 14:20:00,587.26,587.26,586.9,586.9,500.0,587.26,587.26,586.9,586.9,500.0
2024-12-04 14:25:00,587.29,587.35,587.0,587.17,1500.0,587.29,587.35,587.0,587.17,1500.0
2024-12-04 14:30:00,587.08,588.5,586.97,588.3,4745.0,587.08,588.5,586.97,588.3,4745.0
2024-12-04 14:35:00,588.37,588.95,588.2,588.61,6034.0,588.37,588.95,588.2,588.61,6034.0
2024-12-04 14:40:00,588.86,590.68,588.85,590.68,15474.0,588.86,590.68,588.85,590.68,15474.0
2024-12-04 14:45:00,589.98,589.98,588.43,588.78,5890.0,589.98,589.98,588.43,588.78,5890.0
2024-12-04 14:50:00,588.72,588.94,588.14,588.74,5240.0,588.72,588.94,588.14,588.74,5240.0
2024-12-04 14:55:00,588.75,589.85,588.22,589.49,8901.0,588.75,589.85,588.22,589.49,8901.0
2024-12-04 15:00:00,589.58,589.81,588.78,589.13,8470.0,589.58,589.81,588.78,589.13,8470.0
2024-12-04 15:05:00,588.57,589.8,588.57,589.79,3085.0,588.57,589.8,588.57,589.79,3085.0
2024-12-04 15:10:00,589.76,589.8,589.03,589.48,4581.0,589.76,589.8,589.03,589.48,4581.0
2024-12-04 15:15:00,589.79,590.27,589.49,589.64,9448.0,589.79,590.27,589.49,589.64,9448.0
2024-12-04 15:20:00,589.64,590.69,589.54,590.63,9461.0,589.64,590.69,589.54,590.63,9461.0
2024-12-04 15:25:00,590.21,590.37,589.77,589.99,10283.0,590.21,590.37,589.77,589.99,10283.0
2024-12-04 15:30:00,589.99,590.35,589.93,590.35,4375.0,589.99,590.35,589.93,590.35,4375.0
2024-12-04 15:35:00,590.46,590.46,589.94,590.17,9785.0,590.46,590.46,589.94,590.17,9785.0
2024-12-04 15:40:00,590.32,591.24,590.2,591.15,22983.0,590.32,591.24,590.2,591.15,22983.0
2024-12-04 15:45:00,591.09,592.15,590.8,591.72,10898.0,591.09,592.15,590.8,591.72,10898.0
2024-12-04 15:50:00,592.16,592.99,589.06,590.68,37249.0,592.16,592.99,589.06,590.68,37249.0
2024-12-04 15:55:00,590.35,590.86,588.27,588.49,37346.0,590.35,590.86,588.27,588.49,37346.0
2024-12-05 09:30:00,544.52,558.87,543.01,547.87,299847.0,544.52,558.87,543.01,547.87,299847.0
2024-12-05 09:35:00,547.53,550.32,537.06,537.49,88924.0,547.53,550.32,537.06,537.49,88924.0
2024-12-05 09:40:00,538.24,539.44,533.18,534.11,83235.0,538.24,539.44,533.18,534.11,83235.0
2024-12-05 09:45:00,533.59,534.12,529.26,530.3,75238.0,533.59,534.12,529.26,530.3,75238.0
2024-12-05 09:50:00,529.65,529.97,525.53,525.86,49394.0,529.65,529.97,525.53,525.86,49394.0
2024-12-05 09:55:00,525.86,529.41,525.86,529.41,48904.0,525.86,529.41,525.86,529.41,48904.0
2024-12-05 10:00:00,528.77,530.75,526.22,530.35,62872.0,528.77,530.75,526.22,530.35,62872.0
2024-12-05 10:05:00,530.35,530.68,526.84,528.84,50505.0,530.35,530.68,526.84,528.84,50505.0
2024-12-05 10:10:00,528.84,530.18,527.34,530.18,32142.0,528.84,530.18,527.34,530.18,32142.0
2024-12-05 10:15:00,529.97,531.75,528.75,531.38,60680.0,529.97,531.75,528.75,531.38,60680.0
2024-12-05 10:20:00,531.36,531.71,528.56,529.38,45026.0,531.36,531.71,528.56,529.38,45026.0
2024-12-05 10:25:00,529.48,530.43,529.07,530.03,29683.0,529.48,530.43,529.07,530.03,29683.0
2024-12-05 10:30:00,530.63,532.12,528.94,529.3,37654.0,530.63,532.12,528.94,529.3,37654.0
2024-12-05 10:35:00,529.3,529.6,524.45,524.84,90512.0,529.3,529.6,524.45,524.84,90512.0
2024-12-05 10:40:00,524.82,525.8,522.0,523.54,34931.0,524.82,525.8,522.0,523.54,34931.0
2024-12-05 10:45:00,523.53,523.58,520.5,521.5,22882.0,523.53,523.58,520.5,521.5,22882.0
2024-12-05 10:50:00,521.05,521.44,518.95,520.17,53215.0,521.05,521.44,518.95,520.17,53215.0
2024-12-05 10:55:00,520.14,520.78,516.21,516.65,17596.0,520.14,520.78,516.21,516.65,17596.0
2024-12-05 11:00:00,516.8,519.1,516.1,519.1,18170.0,516.8,519.1,516.1,519.1,18170.0
2024-12-05 11:05:00,518.83,520.55,517.0,517.38,35992.0,518.83,520.55,517.0,517.38,35992.0
2024-12-05 11:10:00,517.33,520.63,516.6,520.57,20886.0,517.33,520.63,516.6,520.57,20886.0
2024-12-05 11:15:00,520.7,521.57,519.52,521.1,14516.0,520.7,521.57,519.52,521.1,14516.0
2024-12-05 11:20:00,520.74,522.13,520.38,521.17,16624.0,520.74,522.13,520.38,521.17,16624.0
2024-12-05 11:25:00,520.93,522.5,520.93,522.5,25953.0,520.93,522.5,520.93,522.5,25953.0
2024-12-05 11:30:00,522.0,526.0,521.8,526.0,46782.0,522.0,526.0,521.8,526.0,46782.0
2024-12-05 11:35:00,526.14,527.59,525.2,526.33,21081.0,526.14,527.59,525.2,526.33,21081.0
2024-12-05 11:40:00,526.45,526.77,524.02,525.26,23535.0,526.45,526.77,524.02,525.26,23535.0
2024-12-05 11:45:00,525.26,527.5,525.26,527.43,17834.0,525.26,527.5,525.26,527.43,17834.0
2024-12-05 11:50:00,527.59,528.08,526.45,526.76,20233.0,527.59,528.08,526.45,526.76,20233.0
2024-12-05 11:55:00,526.72,527.2,525.0,526.09,15043.0,526.72,527.2,525.0,526.09,15043.0
2024-12-05 12:00:00,526.19,526.2,525.0,525.01,20441.0,526.19,526.2,525.0,525.01,20441.0
2024-12-05 12:05:00,525.06,525.44,524.01,524.43,42723.0,525.06,525.44,524.01,524.43,42723.0
2024-12-05 12:10:00,524.43,527.51,524.42,526.52,11010.0,524.43,527.51,524.42,526.52,11010.0
2024-12-05 12:15:00,526.74,528.69,526.48,528.59,11344.0,526.74,528.69,526.48,528.59,11344.0
2024-12-05 12:20:00,528.12,529.62,527.67,527.94,15271.0,528.12,529.62,527.67,527.94,15271.0
2024-12-05 12:25:00,528.0,528.0,525.38,525.49,9584.0,528.0,528.0,525.38,525.49,9584.0
2024-12-05 12:30:00,525.49,525.99,523.43,523.87,9285.0,525.49,525.99,523.43,523.87,9285.0
2024-12-05 12:35:00,523.44,524.52,522.85,523.43,19198.0,523.44,524.52,522.85,523.43,19198.0
2024-12-05 12:40:00,523.88,524.02,523.01,523.32,11245.0,523.88,524.02,523.01,523.32,11245.0
2024-12-05 12:45:00,523.25,523.38,520.93,522.07,20264.0,523.25,523.38,520.93,522.07,20264.0
2024-12-05 12:50:00,522.35,522.35,520.17,520.42,26956.0,522.35,522.35,520.17,520.42,26956.0
2024-12-05 12:55:00,520.38,521.38,519.08,519.42,35402.0,520.38,521.38,519.08,519.42,35402.0
2024-12-05 13:00:00,519.8,520.24,519.23,519.24,25510.0,519.8,520.24,519.23,519.24,25510.0
2024-12-05 13:05:00,519.42,519.8,518.01,518.88,19566.0,519.42,519.8,518.01,518.88,19566.0
2024-12-05 13:10:00,518.77,519.01,517.01,517.59,18962.0,518.77,519.01,517.01,517.59,18962.0
2024-12-05 13:15:00,517.9,518.17,516.8,517.52,16583.0,517.9,518.17,516.8,517.52,16583.0
2024-12-05 13:20:00,517.32,517.33,516.11,516.6,15494.0,517.32,517.33,516.11,516.6,15494.0
2024-12-05 13:25:00,516.59,517.17,515.01,515.36,23817.0,516.59,517.17,515.01,515.36,23817.0
2024-12-05 13:30:00,515.55,516.67,515.0,516.4,14323.0,515.55,516.67,515.0,516.4,14323.0
2024-12-05 13:35:00,516.41,516.68,515.0,515.09,8987.0,516.41,516.68,515.0,515.09,8987.0
2024-12-05 13:40:00,515.0,515.55,513.97,514.53,19227.0,515.0,515.55,513.97,514.53,19227.0
2024-12-05 13:45:00,514.49,515.03,513.17,514.0,13289.0,514.49,515.03,513.17,514.0,13289.0
2024-12-05 13:50:00,514.01,515.63,514.01,515.27,13191.0,514.01,515.63,514.01,515.27,13191.0
2024-12-05 13:55:00,515.2,515.63,514.96,515.2,9546.0,515.2,515.63,514.96,515.2,9546.0
2024-12-05 14:00:00,515.06,515.44,513.75,514.81,10931.0,515.06,515.44,513.75,514.81,10931.0
2024-12-05 14:05:00,514.75,515.52,514.5,515.34,8812.0,514.75,515.52,514.5,515.34,8812.0
2024-12-05 14:10:00,515.35,516.43,514.84,516.06,12206.0,515.35,516.43,514.84,516.06,12206.0
2024-12-05 14:15:00,516.11,516.43,514.5,514.65,52331.0,516.11,516.43,514.5,514.65,52331.0
2024-12-05 14:20:00,514.65,516.05,514.65,515.34,8124.0,514.65,516.05,514.65,515.34,8124.0
2024-12-05 14:25:00,515.3,516.52,515.3,516.0,13773.0,515.3,516.52,515.3,516.0,13773.0
2024-12-05 14:30:00,516.14,517.19,515.71,516.49,16607.0,516.14,517.19,515.71,516.49,16607.0
2024-12-05 14:35:00,516.0,516.46,515.0,515.86,21135.0,516.0,516.46,515.0,515.86,21135.0
2024-12-05 14:40:00,515.62,517.25,514.7,516.91,36348.0,515.62,517.25,514.7,516.91,36348.0
2024-12-05 14:45:00,516.91,517.0,514.0,514.99,10755.0,516.91,517.0,514.0,514.99,10755.0
2024-12-05 14:50:00,514.99,515.2,514.07,514.08,17633.0,514.99,515.2,514.07,514.08,17633.0
2024-12-05 14:55:00,514.07,515.71,513.5,515.3,17023.0,514.07,515.71,513.5,515.3,17023.0
2024-12-05 15:00:00,515.43,516.54,514.65,516.28,16456.0,515.43,516.54,514.65,516.28,16456.0
2024-12-05 15:05:00,516.48,518.39,516.4,517.9,20717.0,516.48,518.39,516.4,517.9,20717.0
2024-12-05 15:10:00,517.9,519.19,517.58,518.27,46612.0,517.9,519.19,517.58,518.27,46612.0
2024-12-05 15:15:00,518.2,518.2,515.95,515.95,25891.0,518.2,518.2,515.95,515.95,25891.0
2024-12-05 15:20:00,516.36,516.91,515.3,516.64,24817.0,516.36,516.91,515.3,516.64,24817.0
2024-12-05 15:25:00,516.64,519.27,516.64,517.11,52459.0,516.64,519.27,516.64,517.11,52459.0
2024-12-05 15:30:00,517.23,518.47,516.4,518.47,28816.0,517.23,518.47,516.4,518.47,28816.0
2024-12-05 15:35:00,518.03,519.19,517.55,517.81,41706.0,518.03,519.19,517.55,517.81,41706.0
2024-12-05 15:40:00,517.76,518.0,516.85,517.09,23828.0,517.76,518.0,516.85,517.09,23828.0
2024-12-05 15:45:00,517.09,517.27,515.39,516.48,34581.0,517.09,517.27,515.39,516.48,34581.0
2024-12-05 15:50:00,516.7,517.5,514.05,514.06,67462.0,516.7,517.5,514.05,514.06,67462.0
2024-12-05 15:55:00,514.01,515.24,513.09,515.23,146937.0,514.01,515.24,513.09,515.23,146937.0
2024-12-06 09:30:00,519.22,522.13,516.49,517.0,53222.0,519.22,522.13,516.49,517.0,53222.0
2024-12-06 09:35:00,517.0,519.3,516.0,519.0,23760.0,517.0,519.3,516.0,519.0,23760.0
2024-12-06 09:40:00,518.76,519.66,517.37,518.88,14841.0,518.76,519.66,517.37,518.88,14841.0
2024-12-06 09:45:00,518.88,519.87,518.05,519.11,11844.0,518.88,519.87,518.05,519.11,11844.0
2024-12-06 09:50:00,519.34,520.27,518.0,518.09,28876.0,519.34,520.27,518.0,518.09,28876.0
2024-12-06 09:55:00,518.34,520.96,518.0,520.34,15802.0,518.34,520.96,518.0,520.34,15802.0
2024-12-06 10:00:00,520.57,520.57,519.72,520.13,24043.0,520.57,520.57,519.72,520.13,24043.0
2024-12-06 10:05:00,520.49,522.36,520.09,521.74,21913.0,520.49,522.36,520.09,521.74,21913.0
2024-12-06 10:10:00,521.72,524.0,521.69,524.0,19256.0,521.72,524.0,521.69,524.0,19256.0
2024-12-06 10:15:00,523.75,526.0,523.75,525.83,54673.0,523.75,526.0,523.75,525.83,54673.0
2024-12-06 10:20:00,525.26,526.87,524.97,525.04,17609.0,525.26,526.87,524.97,525.04,17609.0
2024-12-06 10:25:00,525.77,528.24,525.49,528.21,11218.0,525.77,528.24,525.49,528.21,11218.0
2024-12-06 10:30:00,528.03,528.98,526.11,527.32,25025.0,528.03,528.98,526.11,527.32,25025.0
2024-12-06 10:35:00,527.32,527.99,526.92,527.99,13257.0,527.32,527.99,526.92,527.99,13257.0
2024-12-06 10:40:00,527.89,528.6,527.36,528.44,17102.0,527.89,528.6,527.36,528.44,17102.0
2024-12-06 10:45:00,528.53,529.8,527.01,527.01,22117.0,528.53,529.8,527.01,527.01,22117.0
2024-12-06 10:50:00,526.57,526.79,524.74,525.03,6215.0,526.57,526.79,524.74,525.03,6215.0
2024-12-06 10:55:00,525.48,527.14,525.32,526.39,4986.0,525.48,527.14,525.32,526.39,4986.0
2024-12-06 11:00:00,526.34,527.17,526.02,527.17,7945.0,526.34,527.17,526.02,527.17,7945.0
2024-12-06 11:05:00,527.04,527.91,524.96,525.0,14476.0,527.04,527.91,524.96,525.0,14476.0
2024-12-06 11:10:00,525.0,526.49,524.61,525.09,10836.0,525.0,526.49,524.61,525.09,10836.0
2024-12-06 11:15:00,525.09,526.1,524.87,525.32,11166.0,525.09,526.1,524.87,525.32,11166.0
2024-12-06 11:20:00,525.31,525.76,524.15,525.5,5950.0,525.31,525.76,524.15,525.5,5950.0
2024-12-06 11:25:00,525.62,525.94,524.72,524.72,9333.0,525.62,525.94,524.72,524.72,9333.0
2024-12-06 11:30:00,524.97,525.44,523.25,525.29,15875.0,524.97,525.44,523.25,525.29,15875.0
2024-12-06 11:35:00,525.29,526.52,524.94,526.15,9623.0,525.29,526.52,524.94,526.15,9623.0
2024-12-06 11:40:00,526.02,526.26,525.01,525.23,11501.0,526.02,526.26,525.01,525.23,11501.0
2024-12-06 11:45:00,525.6,526.05,524.88,525.77,8682.0,525.6,526.05,524.88,525.77,8682.0
2024-12-06 11:50:00,526.25,526.98,525.56,526.9,4726.0,526.25,526.98,525.56,526.9,4726.0
2024-12-06 11:55:00,526.9,526.94,526.46,526.59,2173.0,526.9,526.94,526.46,526.59,2173.0
2024-12-06 12:00:00,526.73,528.0,526.64,526.64,8702.0,526.73,528.0,526.64,526.64,8702.0
2024-12-06 12:05:00,527.05,527.2,525.42,526.06,8234.0,527.05,527.2,525.42,526.06,8234.0
2024-12-06 12:10:00,525.67,525.88,525.0,525.13,3778.0,525.67,525.88,525.0,525.13,3778.0
2024-12-06 12:15:00,525.11,526.09,525.0,526.09,7479.0,525.11,526.09,525.0,526.09,7479.0
2024-12-06 12:20:00,526.07,526.58,526.0,526.58,1289.0,526.07,526.58,526.0,526.58,1289.0
2024-12-06 12:25:00,526.73,526.99,526.31,526.31,9182.0,526.73,526.99,526.31,526.31,9182.0
2024-12-06 12:30:00,526.44,526.44,525.68,525.87,3970.0,526.44,526.44,525.68,525.87,3970.0
2024-12-06 12:35:00,525.77,525.77,525.0,525.58,7322.0,525.77,525.77,525.0,525.58,7322.0
2024-12-06 12:40:00,525.66,525.76,524.21,524.21,10005.0,525.66,525.76,524.21,524.21,10005.0
2024-12-06 12:45:00,523.89,523.89,522.47,522.88,3802.0,523.89,523.89,522.47,522.88,3802.0
2024-12-06 12:50:00,522.88,523.26,522.4,523.24,9654.0,522.88,523.26,522.4,523.24,9654.0
2024-12-06 12:55:00,523.25,523.89,523.09,523.54,6464.0,523.25,523.89,523.09,523.54,6464.0
2024-12-06 13:00:00,523.48,523.49,522.95,523.49,1500.0,523.48,523.49,522.95,523.49,1500.0
2024-12-06 13:05:00,523.52,524.48,523.52,524.34,3710.0,523.52,524.48,523.52,524.34,3710.0
2024-12-06 13:10:00,524.34,525.38,524.34,524.55,8846.0,524.34,525.38,524.34,524.55,8846.0
2024-12-06 13:15:00,524.58,524.75,522.58,523.54,5544.0,524.58,524.75,522.58,523.54,5544.0
2024-12-06 13:20:00,523.58,524.53,523.41,524.14,2935.0,523.58,524.53,523.41,524.14,2935.0
2024-12-06 13:25:00,523.92,524.32,523.21,523.44,9080.0,523.92,524.32,523.21,523.44,9080.0
2024-12-06 13:30:00,522.97,522.97,522.52,522.52,2846.0,522.97,522.97,522.52,522.52,2846.0
2024-12-06 13:35:00,522.52,522.78,521.67,521.68,4552.0,522.52,522.78,521.67,521.68,4552.0
2024-12-06 13:40:00,521.66,522.65,521.33,521.33,13737.0,521.66,522.65,521.33,521.33,13737.0
2024-12-06 13:45:00,521.2,521.47,521.0,521.17,3823.0,521.2,521.47,521.0,521.17,3823.0
2024-12-06 13:50:00,521.17,521.34,519.73,520.48,5156.0,521.17,521.34,519.73,520.48,5156.0
2024-12-06 13:55:00,520.19,520.93,519.95,520.85,6405.0,520.19,520.93,519.95,520.85,6405.0
2024-12-06 14:00:00,520.73,520.95,520.19,520.58,5457.0,520.73,520.95,520.19,520.58,5457.0
2024-12-06 14:05:00,520.58,520.7,519.14,519.26,6193.0,520.58,520.7,519.14,519.26,6193.0
2024-12-06 14:10:00,519.13,519.16,518.61,518.83,12447.0,519.13,519.16,518.61,518.83,12447.0
2024-12-06 14:15:00,518.6,518.6,517.75,518.1,5299.0,518.6,518.6,517.75,518.1,5299.0
2024-12-06 14:20:00,518.02,518.31,517.57,518.17,14940.0,518.02,518.31,517.57,518.17,14940.0
2024-12-06 14:25:00,518.18,518.25,517.78,517.78,9227.0,518.18,518.25,517.78,517.78,9227.0
2024-12-06 14:30:00,517.77,518.38,517.77,518.12,16022.0,517.77,518.38,517.77,518.12,16022.0
2024-12-06 14:35:00,518.24,518.41,518.04,518.23,5231.0,518.24,518.41,518.04,518.23,5231.0
2024-12-06 14:40:00,518.04,518.2,517.62,518.01,11167.0,518.04,518.2,517.62,518.01,11167.0
2024-12-06 14:45:00,518.01,518.25,517.78,518.09,12383.0,518.01,518.25,517.78,518.09,12383.0
2024-12-06 14:50:00,518.09,518.46,518.08,518.17,14074.0,518.09,518.46,518.08,518.17,14074.0
2024-12-06 14:55:00,518.17,519.12,518.0,518.34,24197.0,518.17,519.12,518.0,518.34,24197.0
2024-12-06 15:00:00,518.34,518.52,518.11,518.23,27958.0,518.34,518.52,518.11,518.23,27958.0
2024-12-06 15:05:00,518.23,518.45,517.8,517.9,15587.0,518.23,518.45,517.8,517.9,15587.0
2024-12-06 15:10:00,518.0,518.12,517.85,517.85,17764.0,518.0,518.12,517.85,517.85,17764.0
2024-12-06 15:15:00,518.02,518.12,516.67,517.0,13081.0,518.02,518.12,516.67,517.0,13081.0
2024-12-06 15:20:00,516.96,517.66,516.48,517.57,6704.0,516.96,517.66,516.48,517.57,6704.0
2024-12-06 15:25:00,517.57,517.76,517.18,517.68,13923.0,517.57,517.76,517.18,517.68,13923.0
2024-12-06 15:30:00,517.77,518.41,517.61,517.8,34282.0,517.77,518.41,517.61,517.8,34282.0
2024-12-06 15:35:00,517.9,517.9,516.21,516.21,14410.0,517.9,517.9,516.21,516.21,14410.0
2024-12-06 15:40:00,516.49,516.49,515.71,515.85,27488.0,516.49,516.49,515.71,515.85,27488.0
2024-12-06 15:45:00,515.96,517.79,515.68,517.5,39872.0,515.96,517.79,515.68,517.5,39872.0
2024-12-06 15:50:00,517.26,518.09,517.12,517.97,43456.0,517.26,518.09,517.12,517.97,43456.0
2024-12-06 15:55:00,518.0,518.14,516.37,517.24,81372.0,518.0,518.14,516.37,517.24,81372.0
2024-12-09 09:30:00,515.29,517.25,509.0,511.0,94717.0,515.29,517.25,509.0,511.0,94717.0
2024-12-09 09:35:00,511.12,512.93,511.12,512.46,28255.0,511.12,512.93,511.12,512.46,28255.0
2024-12-09 09:40:00,512.47,515.01,511.66,514.18,18305.0,512.47,515.01,511.66,514.18,18305.0
2024-12-09 09:45:00,514.52,516.87,513.85,515.65,71906.0,514.52,516.87,513.85,515.65,71906.0
2024-12-09 09:50:00,515.0,515.42,513.73,514.72,4754.0,515.0,515.42,513.73,514.72,4754.0
2024-12-09 09:55:00,514.72,514.72,513.12,513.76,4856.0,514.72,514.72,513.12,513.76,4856.0
2024-12-09 10:00:00,513.93,513.93,511.9,512.77,14788.0,513.93,513.93,511.9,512.77,14788.0
2024-12-09 10:05:00,512.4,513.89,511.6,512.89,10144.0,512.4,513.89,511.6,512.89,10144.0
2024-12-09 10:10:00,513.13,513.4,511.73,512.36,5820.0,513.13,513.4,511.73,512.36,5820.0
2024-12-09 10:15:00,512.47,512.8,512.0,512.0,3988.0,512.47,512.8,512.0,512.0,3988.0
2024-12-09 10:20:00,512.29,513.13,512.0,512.58,7876.0,512.29,513.13,512.0,512.58,7876.0
2024-12-09 10:25:00,512.59,514.17,512.58,513.5,8639.0,512.59,514.17,512.58,513.5,8639.0
2024-12-09 10:30:00,513.15,513.74,513.1,513.24,4412.0,513.15,513.74,513.1,513.24,4412.0
2024-12-09 10:35:00,513.45,514.07,512.23,514.07,5923.0,513.45,514.07,512.23,514.07,5923.0
2024-12-09 10:40:00,514.0,515.15,513.78,514.78,12729.0,514.0,515.15,513.78,514.78,12729.0
2024-12-09 10:45:00,514.76,517.71,514.76,517.71,29538.0,514.76,517.71,514.76,517.71,29538.0
2024-12-09 10:50:00,517.2,517.42,515.69,515.69,9922.0,517.2,517.42,515.69,515.69,9922.0
2024-12-09 10:55:00,515.68,515.68,514.54,514.77,6014.0,515.68,515.68,514.54,514.77,6014.0
2024-12-09 11:00:00,514.5,515.23,513.09,513.85,6369.0,514.5,515.23,513.09,513.85,6369.0
2024-12-09 11:05:00,513.85,513.9,511.77,512.74,10979.0,513.85,513.9,511.77,512.74,10979.0
2024-12-09 11:10:00,512.59,512.74,511.95,512.2,16273.0,512.59,512.74,511.95,512.2,16273.0
2024-12-09 11:15:00,511.95,512.05,507.8,509.5,23224.0,511.95,512.05,507.8,509.5,23224.0
2024-12-09 11:20:00,509.75,510.8,508.97,509.55,6516.0,509.75,510.8,508.97,509.55,6516.0
2024-12-09 11:25:00,509.98,511.76,509.55,511.76,4625.0,509.98,511.76,509.55,511.76,4625.0
2024-12-09 11:30:00,511.78,511.78,510.45,510.45,3060.0,511.78,511.78,510.45,510.45,3060.0
2024-12-09 11:35:00,510.62,510.85,509.88,510.24,4128.0,510.62,510.85,509.88,510.24,4128.0
2024-12-09 11:40:00,510.1,510.4,509.46,509.9,4225.0,510.1,510.4,509.46,509.9,4225.0
2024-12-09 11:45:00,509.88,509.97,508.55,509.54,8687.0,509.88,509.97,508.55,509.54,8687.0
2024-12-09 11:50:00,509.54,510.2,508.5,508.5,9321.0,509.54,510.2,508.5,508.5,9321.0
2024-12-09 11:55:00,509.06,509.12,507.88,508.98,5153.0,509.06,509.12,507.88,508.98,5153.0
2024-12-09 12:00:00,508.82,509.29,508.15,508.79,9102.0,508.82,509.29,508.15,508.79,9102.0
2024-12-09 12:05:00,508.79,509.29,508.35,508.82,5788.0,508.79,509.29,508.35,508.82,5788.0
2024-12-09 12:10:00,508.36,508.42,507.11,507.81,5683.0,508.36,508.42,507.11,507.81,5683.0
2024-12-09 12:15:00,507.81,507.86,506.34,506.94,9894.0,507.81,507.86,506.34,506.94,9894.0
2024-12-09 12:20:00,506.72,507.8,506.56,507.33,6741.0,506.72,507.8,506.56,507.33,6741.0
2024-12-09 12:25:00,507.29,507.43,506.56,507.1,5942.0,507.29,507.43,506.56,507.1,5942.0
2024-12-09 12:30:00,507.4,507.4,505.73,506.13,10547.0,507.4,507.4,505.73,506.13,10547.0
2024-12-09 12:35:00,506.12,506.71,505.73,505.97,5206.0,506.12,506.71,505.73,505.97,5206.0
2024-12-09 12:40:00,505.97,506.49,505.48,506.09,8283.0,505.97,506.49,505.48,506.09,8283.0
2024-12-09 12:45:00,505.93,507.0,505.61,506.8,9814.0,505.93,507.0,505.61,506.8,9814.0
2024-12-09 12:50:00,506.86,507.21,506.73,506.99,5932.0,506.86,507.21,506.73,506.99,5932.0
2024-12-09 12:55:00,506.99,508.11,506.67,507.59,17518.0,506.99,508.11,506.67,507.59,17518.0
2024-12-09 13:00:00,507.74,507.89,507.24,507.77,6367.0,507.74,507.89,507.24,507.77,6367.0
2024-12-09 13:05:00,508.1,508.82,507.8,508.27,20420.0,508.1,508.82,507.8,508.27,20420.0
2024-12-09 13:10:00,508.46,508.47,507.7,507.7,3133.0,508.46,508.47,507.7,507.7,3133.0
2024-12-09 13:15:00,507.94,509.0,507.71,508.21,4225.0,507.94,509.0,507.71,508.21,4225.0
2024-12-09 13:20:00,508.2,508.35,508.19,508.28,800.0,508.2,508.35,508.19,508.28,800.0
2024-12-09 13:25:00,508.28,508.5,508.17,508.24,6913.0,508.28,508.5,508.17,508.24,6913.0
2024-12-09 13:30:00,508.21,508.33,507.84,508.09,6301.0,508.21,508.33,507.84,508.09,6301.0
2024-12-09 13:35:00,508.09,510.0,507.67,509.6,35291.0,508.09,510.0,507.67,509.6,35291.0
2024-12-09 13:40:00,509.6,510.87,509.6,510.15,14499.0,509.6,510.87,509.6,510.15,14499.0
2024-12-09 13:45:00,510.0,510.21,509.7,509.7,2172.0,510.0,510.21,509.7,509.7,2172.0
2024-12-09 13:50:00,510.06,510.24,509.66,509.98,4887.0,510.06,510.24,509.66,509.98,4887.0
2024-12-09 13:55:00,509.93,509.98,509.25,509.62,3119.0,509.93,509.98,509.25,509.62,3119.0
2024-12-09 14:00:00,509.23,509.59,508.85,508.88,5400.0,509.23,509.59,508.85,508.88,5400.0
2024-12-09 14:05:00,508.69,508.69,508.2,508.3,2372.0,508.69,508.69,508.2,508.3,2372.0
2024-12-09 14:10:00,508.34,508.63,507.65,507.65,3931.0,508.34,508.63,507.65,507.65,3931.0
2024-12-09 14:15:00,507.91,508.49,507.16,507.92,9109.0,507.91,508.49,507.16,507.92,9109.0
2024-12-09 14:20:00,508.05,508.05,507.52,507.81,4686.0,508.05,508.05,507.52,507.81,4686.0
2024-12-09 14:25:00,507.69,508.13,507.0,508.06,5802.0,507.69,508.13,507.0,508.06,5802.0
2024-12-09 14:30:00,508.13,508.22,507.52,507.99,6875.0,508.13,508.22,507.52,507.99,6875.0
2024-12-09 14:35:00,507.81,507.81,506.59,506.61,9734.0,507.81,507.81,506.59,506.61,9734.0
2024-12-09 14:40:00,506.71,507.17,506.27,506.91,6320.0,506.71,507.17,506.27,506.91,6320.0
2024-12-09 14:45:00,506.66,506.94,506.28,506.4,3868.0,506.66,506.94,506.28,506.4,3868.0
2024-12-09 14:50:00,506.3,506.5,505.66,505.81,16449.0,506.3,506.5,505.66,505.81,16449.0
2024-12-09 14:55:00,505.8,506.28,505.59,505.59,8293.0,505.8,506.28,505.59,505.59,8293.0
2024-12-09 15:00:00,505.62,506.06,505.44,505.89,4356.0,505.62,506.06,505.44,505.89,4356.0
2024-12-09 15:05:00,505.5,505.74,505.23,505.65,6661.0,505.5,505.74,505.23,505.65,6661.0
2024-12-09 15:10:00,505.74,505.74,504.8,505.02,8627.0,505.74,505.74,504.8,505.02,8627.0
2024-12-09 15:15:00,505.27,506.9,505.27,506.74,8454.0,505.27,506.9,505.27,506.74,8454.0
2024-12-09 15:20:00,506.9,507.31,506.68,506.81,6221.0,506.9,507.31,506.68,506.81,6221.0
2024-12-09 15:25:00,506.99,507.3,506.84,507.0,12441.0,506.99,507.3,506.84,507.0,12441.0
2024-12-09 15:30:00,506.9,507.23,505.95,505.95,11719.0,506.9,507.23,505.95,505.95,11719.0
2024-12-09 15:35:00,505.9,506.35,505.81,505.9,5671.0,505.9,506.35,505.81,505.9,5671.0
2024-12-09 15:40:00,505.74,507.21,505.64,506.72,18668.0,505.74,507.21,505.64,506.72,18668.0
2024-12-09 15:45:00,506.6,507.45,506.48,507.45,22480.0,506.6,507.45,506.48,507.45,22480.0
2024-12-09 15:50:00,507.54,509.99,507.35,508.03,34163.0,507.54,509.99,507.35,508.03,34163.0
2024-12-09 15:55:00,508.21,509.44,507.65,508.41,90792.0,508.21,509.44,507.65,508.41,90792.0
2024-12-10 09:30:00,504.96,507.65,503.63,507.0,19839.0,504.96,507.65,503.63,507.0,19839.0
2024-12-10 09:35:00,506.0,506.38,503.22,503.54,5460.0,506.0,506.38,503.22,503.54,5460.0
2024-12-10 09:40:00,503.85,503.86,500.32,502.27,15782.0,503.85,503.86,500.32,502.27,15782.0
2024-12-10 09:45:00,501.46,501.82,500.92,501.49,8685.0,501.46,501.82,500.92,501.49,8685.0
2024-12-10 09:50:00,501.5,501.7,499.0,499.22,21226.0,501.5,501.7,499.0,499.22,21226.0
2024-12-10 09:55:00,499.22,500.54,498.9,500.06,15779.0,499.22,500.54,498.9,500.06,15779.0
2024-12-10 10:00:00,498.81,501.16,496.96,501.16,17098.0,498.81,501.16,496.96,501.16,17098.0
2024-12-10 10:05:00,500.29,500.29,497.13,497.59,13000.0,500.29,500.29,497.13,497.59,13000.0
2024-12-10 10:10:00,498.42,498.42,495.87,496.05,9183.0,498.42,498.42,495.87,496.05,9183.0
2024-12-10 10:15:00,496.46,498.42,496.45,498.09,8903.0,496.46,498.42,496.45,498.09,8903.0
2024-12-10 10:20:00,498.13,499.26,497.55,498.53,15507.0,498.13,499.26,497.55,498.53,15507.0
2024-12-10 10:25:00,499.44,499.74,498.31,499.16,11736.0,499.44,499.74,498.31,499.16,11736.0
2024-12-10 10:30:00,499.13,499.51,498.67,499.51,2614.0,499.13,499.51,498.67,499.51,2614.0
2024-12-10 10:35:00,499.07,501.85,498.58,501.0,9452.0,499.07,501.85,498.58,501.0,9452.0
2024-12-10 10:40:00,500.8,501.72,500.2,500.34,6634.0,500.8,501.72,500.2,500.34,6634.0
2024-12-10 10:45:00,500.34,501.49,499.78,500.55,15322.0,500.34,501.49,499.78,500.55,15322.0
2024-12-10 10:50:00,500.53,500.53,499.09,499.76,11692.0,500.53,500.53,499.09,499.76,11692.0
2024-12-10 10:55:00,499.76,499.9,499.02,499.85,6785.0,499.76,499.9,499.02,499.85,6785.0
2024-12-10 11:00:00,500.11,500.53,499.32,500.47,10321.0,500.11,500.53,499.32,500.47,10321.0
2024-12-10 11:05:00,500.22,500.46,499.48,499.75,5813.0,500.22,500.46,499.48,499.75,5813.0
2024-12-10 11:10:00,499.96,500.7,499.94,500.53,8820.0,499.96,500.7,499.94,500.53,8820.0
2024-12-10 11:15:00,500.37,500.69,499.85,500.09,2923.0,500.37,500.69,499.85,500.09,2923.0
2024-12-10 11:20:00,499.96,499.96,498.5,498.61,6153.0,499.96,499.96,498.5,498.61,6153.0
2024-12-10 11:25:00,498.61,498.78,497.77,498.78,5458.0,498.61,498.78,497.77,498.78,5458.0
2024-12-10 11:30:00,498.28,498.34,497.06,498.11,11881.0,498.28,498.34,497.06,498.11,11881.0
2024-12-10 11:35:00,498.24,499.19,498.06,498.31,4717.0,498.24,499.19,498.06,498.31,4717.0
2024-12-10 11:40:00,497.91,498.42,497.54,497.96,3290.0,497.91,498.42,497.54,497.96,3290.0
2024-12-10 11:45:00,497.96,497.99,496.26,497.28,9419.0,497.96,497.99,496.26,497.28,9419.0
2024-12-10 11:50:00,496.3,496.4,495.83,496.4,2961.0,496.3,496.4,495.83,496.4,2961.0
2024-12-10 11:55:00,496.9,497.75,496.45,497.44,3278.0,496.9,497.75,496.45,497.44,3278.0
2024-12-10 12:00:00,497.58,497.59,496.45,496.45,3176.0,497.58,497.59,496.45,496.45,3176.0
2024-12-10 12:05:00,496.45,496.97,496.45,496.66,3955.0,496.45,496.97,496.45,496.66,3955.0
2024-12-10 12:10:00,496.84,496.84,495.98,495.98,1858.0,496.84,496.84,495.98,495.98,1858.0
2024-12-10 12:15:00,495.98,496.1,495.4,495.93,4959.0,495.98,496.1,495.4,495.93,4959.0
2024-12-10 12:20:00,496.26,496.53,496.08,496.53,2435.0,496.26,496.53,496.08,496.53,2435.0
2024-12-10 12:25:00,496.44,496.78,496.44,496.75,1463.0,496.44,496.78,496.44,496.75,1463.0
2024-12-10 12:30:00,496.81,497.65,496.81,497.26,2201.0,496.81,497.65,496.81,497.26,2201.0
2024-12-10 12:35:00,497.84,499.22,497.79,499.19,2739.0,497.84,499.22,497.79,499.19,2739.0
2024-12-10 12:40:00,498.94,499.75,498.94,499.48,6934.0,498.94,499.75,498.94,499.48,6934.0
2024-12-10 12:45:00,499.48,499.63,498.94,499.63,1871.0,499.48,499.63,498.94,499.63,1871.0
2024-12-10 12:50:00,500.12,501.61,500.12,501.09,5086.0,500.12,501.61,500.12,501.09,5086.0
2024-12-10 12:55:00,501.44,502.02,501.09,502.02,4578.0,501.44,502.02,501.09,502.02,4578.0
2024-12-10 13:00:00,502.18,502.83,501.68,502.83,3418.0,502.18,502.83,501.68,502.83,3418.0
2024-12-10 13:05:00,501.85,502.49,501.33,502.0,6639.0,501.85,502.49,501.33,502.0,6639.0
2024-12-10 13:10:00,501.96,503.0,501.88,501.88,3853.0,501.96,503.0,501.88,501.88,3853.0
2024-12-10 13:15:00,502.34,502.76,501.89,502.48,7979.0,502.34,502.76,501.89,502.48,7979.0
2024-12-10 13:20:00,502.58,502.58,501.88,501.88,6619.0,502.58,502.58,501.88,501.88,6619.0
2024-12-10 13:25:00,501.8,501.88,501.15,501.52,9594.0,501.8,501.88,501.15,501.52,9594.0
2024-12-10 13:30:00,501.5,501.9,501.18,501.9,1797.0,501.5,501.9,501.18,501.9,1797.0
2024-12-10 13:35:00,502.17,502.17,501.25,501.32,1300.0,502.17,502.17,501.25,501.32,1300.0
2024-12-10 13:40:00,501.47,501.77,501.17,501.18,42528.0,501.47,501.77,501.17,501.18,42528.0
2024-12-10 13:45:00,501.21,502.03,501.2,502.03,4447.0,501.21,502.03,501.2,502.03,4447.0
2024-12-10 13:50:00,501.6,502.24,501.06,501.95,12370.0,501.6,502.24,501.06,501.95,12370.0
2024-12-10 13:55:00,501.0,501.08,501.0,501.08,351.0,501.0,501.08,501.0,501.08,351.0
2024-12-10 14:00:00,500.98,501.65,500.53,501.61,2389.0,500.98,501.65,500.53,501.61,2389.0
2024-12-10 14:05:00,501.8,501.8,500.38,501.16,2772.0,501.8,501.8,500.38,501.16,2772.0
2024-12-10 14:10:00,500.24,500.79,500.24,500.61,3287.0,500.24,500.79,500.24,500.61,3287.0
2024-12-10 14:15:00,500.55,500.59,499.6,500.06,2626.0,500.55,500.59,499.6,500.06,2626.0
2024-12-10 14:20:00,500.47,500.82,500.33,500.71,2600.0,500.47,500.82,500.33,500.71,2600.0
2024-12-10 14:25:00,500.65,500.98,500.11,500.23,4833.0,500.65,500.98,500.11,500.23,4833.0
2024-12-10 14:30:00,500.06,500.21,499.75,499.81,1500.0,500.06,500.21,499.75,499.81,1500.0
2024-12-10 14:35:00,499.81,499.81,498.52,498.53,2000.0,499.81,499.81,498.52,498.53,2000.0
2024-12-10 14:40:00,498.61,499.52,498.24,498.96,3239.0,498.61,499.52,498.24,498.96,3239.0
2024-12-10 14:45:00,498.72,498.94,498.72,498.91,1344.0,498.72,498.94,498.72,498.91,1344.0
2024-12-10 14:50:00,498.45,499.62,498.39,499.46,3182.0,498.45,499.62,498.39,499.46,3182.0
2024-12-10 14:55:00,499.27,499.71,498.8,499.31,2552.0,499.27,499.71,498.8,499.31,2552.0
2024-12-10 15:00:00,499.12,499.12,498.33,498.96,2188.0,499.12,499.12,498.33,498.96,2188.0
2024-12-10 15:05:00,499.12,500.38,499.08,500.23,6850.0,499.12,500.38,499.08,500.23,6850.0
2024-12-10 15:10:00,500.37,500.62,499.84,499.88,12266.0,500.37,500.62,499.84,499.88,12266.0
2024-12-10 15:15:00,499.88,501.73,499.88,501.36,4963.0,499.88,501.73,499.88,501.36,4963.0
2024-12-10 15:20:00,501.48,501.82,501.14,501.55,5024.0,501.48,501.82,501.14,501.55,5024.0
2024-12-10 15:25:00,501.18,501.63,500.97,501.18,8243.0,501.18,501.63,500.97,501.18,8243.0
2024-12-10 15:30:00,501.2,501.46,500.41,501.46,8964.0,501.2,501.46,500.41,501.46,8964.0
2024-12-10 15:35:00,501.46,501.78,500.98,501.52,3192.0,501.46,501.78,500.98,501.52,3192.0
2024-12-10 15:40:00,501.63,502.75,501.63,502.36,8362.0,501.63,502.75,501.63,502.36,8362.0
2024-12-10 15:45:00,502.27,503.53,502.21,503.34,8733.0,502.27,503.53,502.21,503.34,8733.0
2024-12-10 15:50:00,503.34,504.62,502.87,504.56,25690.0,503.34,504.62,502.87,504.56,25690.0
2024-12-10 15:55:00,504.38,505.78,504.37,505.38,71901.0,504.38,505.78,504.37,505.38,71901.0
2024-12-11 09:30:00,511.5,515.87,511.17,514.0,34336.0,511.5,515.87,511.17,514.0,34336.0
2024-12-11 09:35:00,514.13,514.13,511.2,512.49,4870.0,514.13,514.13,511.2,512.49,4870.0
2024-12-11 09:40:00,512.49,514.37,512.18,512.36,21085.0,512.49,514.37,512.18,512.36,21085.0
2024-12-11 09:45:00,512.76,515.0,512.23,514.99,8906.0,512.76,515.0,512.23,514.99,8906.0
2024-12-11 09:50:00,514.3,515.43,514.3,514.3,17030.0,514.3,515.43,514.3,514.3,17030.0
2024-12-11 09:55:00,514.27,514.27,512.5,512.5,4306.0,514.27,514.27,512.5,512.5,4306.0
2024-12-11 10:00:00,513.01,514.4,513.01,513.51,6340.0,513.01,514.4,513.01,513.51,6340.0
2024-12-11 10:05:00,513.95,515.61,513.51,514.5,6058.0,513.95,515.61,513.51,514.5,6058.0
2024-12-11 10:10:00,514.6,514.79,513.31,513.31,3273.0,514.6,514.79,513.31,513.31,3273.0
2024-12-11 10:15:00,512.42,512.42,511.0,511.0,4003.0,512.42,512.42,511.0,511.0,4003.0
2024-12-11 10:20:00,511.85,511.85,510.51,511.01,2756.0,511.85,511.85,510.51,511.01,2756.0
2024-12-11 10:25:00,510.69,511.87,510.68,511.56,2569.0,510.69,511.87,510.68,511.56,2569.0
2024-12-11 10:30:00,511.55,512.4,511.23,512.39,3600.0,511.55,512.4,511.23,512.39,3600.0
2024-12-11 10:35:00,512.18,512.78,511.25,512.78,7849.0,512.18,512.78,511.25,512.78,7849.0
2024-12-11 10:40:00,512.81,513.34,511.53,512.14,3169.0,512.81,513.34,511.53,512.14,3169.0
2024-12-11 10:45:00,512.79,512.8,511.09,511.46,2682.0,512.79,512.8,511.09,511.46,2682.0
2024-12-11 10:50:00,511.29,511.38,509.72,510.33,3981.0,511.29,511.38,509.72,510.33,3981.0
2024-12-11 10:55:00,510.15,510.59,509.36,510.26,4168.0,510.15,510.59,509.36,510.26,4168.0
2024-12-11 11:00:00,510.09,510.96,509.94,510.37,5326.0,510.09,510.96,509.94,510.37,5326.0
2024-12-11 11:05:00,510.77,511.46,510.37,511.18,956.0,510.77,511.46,510.37,511.18,956.0
2024-12-11 11:10:00,511.64,511.71,511.22,511.69,1402.0,511.64,511.71,511.22,511.69,1402.0
2024-12-11 11:15:00,511.69,512.91,511.68,512.61,8125.0,511.69,512.91,511.68,512.61,8125.0
2024-12-11 11:20:00,512.67,513.54,512.2,513.48,2551.0,512.67,513.54,512.2,513.48,2551.0
2024-12-11 11:25:00,513.48,513.48,512.47,512.93,4283.0,513.48,513.48,512.47,512.93,4283.0
2024-12-11 11:30:00,512.92,513.66,512.88,512.91,3400.0,512.92,513.66,512.88,512.91,3400.0
2024-12-11 11:35:00,512.89,512.89,511.57,511.7,5595.0,512.89,512.89,511.57,511.7,5595.0
2024-12-11 11:40:00,511.76,512.55,510.99,512.05,3855.0,511.76,512.55,510.99,512.05,3855.0
2024-12-11 11:45:00,512.32,512.42,511.33,511.36,1572.0,512.32,512.42,511.33,511.36,1572.0
2024-12-11 11:50:00,511.36,511.36,510.82,511.31,1850.0,511.36,511.36,510.82,511.31,1850.0
2024-12-11 11:55:00,511.37,511.77,510.56,511.07,2949.0,511.37,511.77,510.56,511.07,2949.0
2024-12-11 12:00:00,511.13,511.67,510.93,511.16,2132.0,511.13,511.67,510.93,511.16,2132.0
2024-12-11 12:05:00,511.64,512.49,511.25,511.48,3127.0,511.64,512.49,511.25,511.48,3127.0
2024-12-11 12:10:00,510.97,511.51,510.78,511.33,2011.0,510.97,511.51,510.78,511.33,2011.0
2024-12-11 12:15:00,511.33,511.54,510.98,510.98,2700.0,511.33,511.54,510.98,510.98,2700.0
2024-12-11 12:20:00,510.91,512.27,510.89,511.9,3097.0,510.91,512.27,510.89,511.9,3097.0
2024-12-11 12:25:00,511.9,512.3,511.52,511.89,1873.0,511.9,512.3,511.52,511.89,1873.0
2024-12-11 12:30:00,511.89,512.4,511.85,512.4,2790.0,511.89,512.4,511.85,512.4,2790.0
2024-12-11 12:35:00,512.51,513.14,512.06,512.74,3446.0,512.51,513.14,512.06,512.74,3446.0
2024-12-11 12:40:00,512.75,513.98,512.63,513.92,3808.0,512.75,513.98,512.63,513.92,3808.0
2024-12-11 12:45:00,513.87,513.87,512.81,512.81,3431.0,513.87,513.87,512.81,512.81,3431.0
2024-12-11 12:50:00,512.53,512.86,512.43,512.48,2291.0,512.53,512.86,512.43,512.48,2291.0
2024-12-11 12:55:00,512.48,513.49,512.47,513.05,1700.0,512.48,513.49,512.47,513.05,1700.0
2024-12-11 13:00:00,513.32,513.86,513.18,513.31,2157.0,513.32,513.86,513.18,513.31,2157.0
2024-12-11 13:05:00,513.31,513.79,512.4,512.4,4569.0,513.31,513.79,512.4,512.4,4569.0
2024-12-11 13:10:00,512.09,512.86,512.09,512.86,2727.0,512.09,512.86,512.09,512.86,2727.0
2024-12-11 13:15:00,512.81,513.93,512.8,513.87,1973.0,512.81,513.93,512.8,513.87,1973.0
2024-12-11 13:20:00,513.51,514.23,513.51,513.88,1625.0,513.51,514.23,513.51,513.88,1625.0
2024-12-11 13:25:00,513.87,514.14,513.09,513.44,2552.0,513.87,514.14,513.09,513.44,2552.0
2024-12-11 13:30:00,513.2,514.06,512.77,513.52,8041.0,513.2,514.06,512.77,513.52,8041.0
2024-12-11 13:35:00,513.5,514.5,512.99,514.49,3687.0,513.5,514.5,512.99,514.49,3687.0
2024-12-11 13:40:00,514.54,514.65,514.07,514.08,2201.0,514.54,514.65,514.07,514.08,2201.0
2024-12-11 13:45:00,514.61,515.06,514.47,514.88,4572.0,514.61,515.06,514.47,514.88,4572.0
2024-12-11 13:50:00,514.73,514.97,514.58,514.82,1001.0,514.73,514.97,514.58,514.82,1001.0
2024-12-11 13:55:00,514.88,515.0,514.73,514.82,1509.0,514.88,515.0,514.73,514.82,1509.0
2024-12-11 14:00:00,515.0,515.16,514.26,514.41,4716.0,515.0,515.16,514.26,514.41,4716.0
2024-12-11 14:05:00,514.38,514.39,513.85,513.94,2017.0,514.38,514.39,513.85,513.94,2017.0
2024-12-11 14:10:00,513.93,514.22,513.92,514.0,2116.0,513.93,514.22,513.92,514.0,2116.0
2024-12-11 14:15:00,514.0,514.0,513.66,513.7,710.0,514.0,514.0,513.66,513.7,710.0
2024-12-11 14:20:00,513.93,514.46,513.88,514.35,1420.0,513.93,514.46,513.88,514.35,1420.0
2024-12-11 14:25:00,514.38,514.98,514.17,514.84,2862.0,514.38,514.98,514.17,514.84,2862.0
2024-12-11 14:30:00,514.5,514.69,514.19,514.67,2346.0,514.5,514.69,514.19,514.67,2346.0
2024-12-11 14:35:00,514.66,514.67,514.15,514.15,2442.0,514.66,514.67,514.15,514.15,2442.0
2024-12-11 14:40:00,514.48,514.8,514.36,514.37,2994.0,514.48,514.8,514.36,514.37,2994.0
2024-12-11 14:45:00,514.36,514.69,514.11,514.69,1608.0,514.36,514.69,514.11,514.69,1608.0
2024-12-11 14:50:00,514.84,514.96,514.21,514.61,2103.0,514.84,514.96,514.21,514.61,2103.0
2024-12-11 14:55:00,514.53,515.18,514.34,515.18,2300.0,514.53,515.18,514.34,515.18,2300.0
2024-12-11 15:00:00,514.82,515.15,514.44,514.53,2570.0,514.82,515.15,514.44,514.53,2570.0
2024-12-11 15:05:00,514.54,515.6,514.45,514.78,5669.0,514.54,515.6,514.45,514.78,5669.0
2024-12-11 15:10:00,514.61,515.0,514.46,515.0,1514.0,514.61,515.0,514.46,515.0,1514.0
2024-12-11 15:15:00,515.0,515.37,514.52,514.91,3472.0,515.0,515.37,514.52,514.91,3472.0
2024-12-11 15:20:00,514.91,515.29,514.45,515.29,10568.0,514.91,515.29,514.45,515.29,10568.0
2024-12-11 15:25:00,515.22,515.5,514.96,515.08,4538.0,515.22,515.5,514.96,515.08,4538.0
2024-12-11 15:30:00,514.93,515.54,514.78,515.01,5511.0,514.93,515.54,514.78,515.01,5511.0
2024-12-11 15:35:00,514.95,515.23,514.49,514.68,3775.0,514.95,515.23,514.49,514.68,3775.0
2024-12-11 15:40:00,514.68,514.87,514.4,514.62,5962.0,514.68,514.87,514.4,514.62,5962.0
2024-12-11 15:45:00,514.48,514.62,513.75,513.85,6114.0,514.48,514.62,513.75,513.85,6114.0
2024-12-11 15:50:00,514.04,514.17,512.3,512.35,18449.0,514.04,514.17,512.3,512.35,18449.0
2024-12-11 15:55:00,512.34,513.14,512.05,512.06,29846.0,512.34,513.14,512.05,512.06,29846.0
2024-12-12 09:30:00,512.05,512.85,508.75,509.52,22217.0,512.05,512.85,508.75,509.52,22217.0
2024-12-12 09:35:00,508.88,511.32,508.88,511.32,2369.0,508.88,511.32,508.88,511.32,2369.0
2024-12-12 09:40:00,510.05,511.03,508.95,509.27,1231.0,510.05,511.03,508.95,509.27,1231.0
2024-12-12 09:45:00,508.4,510.68,508.08,510.42,4054.0,508.4,510.68,508.08,510.42,4054.0
2024-12-12 09:50:00,511.02,512.58,510.55,510.55,3888.0,511.02,512.58,510.55,510.55,3888.0
2024-12-12 09:55:00,511.4,512.71,510.0,512.31,5269.0,511.4,512.71,510.0,512.31,5269.0
2024-12-12 10:00:00,512.77,513.75,510.96,511.7,9876.0,512.77,513.75,510.96,511.7,9876.0
2024-12-12 10:05:00,511.97,513.1,511.27,512.11,9134.0,511.97,513.1,511.27,512.11,9134.0
2024-12-12 10:10:00,512.11,512.98,510.48,511.89,10647.0,512.11,512.98,510.48,511.89,10647.0
2024-12-12 10:15:00,511.36,512.0,511.18,512.0,1209.0,511.36,512.0,511.18,512.0,1209.0
2024-12-12 10:20:00,513.66,514.0,512.97,513.88,4330.0,513.66,514.0,512.97,513.88,4330.0
2024-12-12 10:25:00,513.14,513.19,512.32,513.01,4847.0,513.14,513.19,512.32,513.01,4847.0
2024-12-12 10:30:00,512.15,514.0,512.15,513.1,5050.0,512.15,514.0,512.15,513.1,5050.0
2024-12-12 10:35:00,513.1,514.0,511.93,512.24,2259.0,513.1,514.0,511.93,512.24,2259.0
2024-12-12 10:40:00,511.53,512.79,510.98,512.36,4943.0,511.53,512.79,510.98,512.36,4943.0
2024-12-12 10:45:00,511.95,513.04,511.8,512.37,2013.0,511.95,513.04,511.8,512.37,2013.0
2024-12-12 10:50:00,512.48,512.77,511.51,512.19,5844.0,512.48,512.77,511.51,512.19,5844.0
2024-12-12 10:55:00,512.75,513.04,512.17,512.17,2740.0,512.75,513.04,512.17,512.17,2740.0
2024-12-12 11:00:00,513.48,514.69,512.73,514.69,7976.0,513.48,514.69,512.73,514.69,7976.0
2024-12-12 11:05:00,514.68,514.98,513.16,513.2,4070.0,514.68,514.98,513.16,513.2,4070.0
2024-12-12 11:10:00,514.0,514.03,513.16,513.75,4946.0,514.0,514.03,513.16,513.75,4946.0
2024-12-12 11:15:00,513.14,513.58,512.67,513.04,1458.0,513.14,513.58,512.67,513.04,1458.0
2024-12-12 11:20:00,512.81,513.09,512.11,512.98,2915.0,512.81,513.09,512.11,512.98,2915.0
2024-12-12 11:25:00,512.91,513.41,512.2,512.85,2129.0,512.91,513.41,512.2,512.85,2129.0
2024-12-12 11:30:00,512.49,512.99,511.93,511.93,1947.0,512.49,512.99,511.93,511.93,1947.0
2024-12-12 11:35:00,511.53,512.45,511.48,512.29,2880.0,511.53,512.45,511.48,512.29,2880.0
2024-12-12 11:40:00,511.73,512.02,511.54,511.6,1717.0,511.73,512.02,511.54,511.6,1717.0
2024-12-12 11:45:00,511.13,511.64,510.42,511.1,2099.0,511.13,511.64,510.42,511.1,2099.0
2024-12-12 11:50:00,510.83,510.83,509.93,510.08,1775.0,510.83,510.83,509.93,510.08,1775.0
2024-12-12 11:55:00,510.0,510.15,509.86,509.86,1165.0,510.0,510.15,509.86,509.86,1165.0
2024-12-12 12:00:00,510.34,510.86,510.34,510.78,978.0,510.34,510.86,510.34,510.78,978.0
2024-12-12 12:05:00,510.55,511.21,510.55,511.21,985.0,510.55,511.21,510.55,511.21,985.0
2024-12-12 12:10:00,510.87,510.99,510.87,510.88,645.0,510.87,510.99,510.87,510.88,645.0
2024-12-12 12:15:00,511.25,511.7,511.05,511.53,2815.0,511.25,511.7,511.05,511.53,2815.0
2024-12-12 12:20:00,511.53,511.53,511.06,511.06,353.0,511.53,511.53,511.06,511.06,353.0
2024-12-12 12:25:00,510.62,511.59,510.62,511.07,995.0,510.62,511.59,510.62,511.07,995.0
2024-12-12 12:30:00,511.08,511.08,510.12,510.52,1238.0,511.08,511.08,510.12,510.52,1238.0
2024-12-12 12:35:00,510.36,511.04,510.36,511.04,467.0,510.36,511.04,510.36,511.04,467.0
2024-12-12 12:40:00,511.09,511.1,509.86,510.51,3435.0,511.09,511.1,509.86,510.51,3435.0
2024-12-12 12:45:00,510.67,511.06,510.65,511.06,507.0,510.67,511.06,510.65,511.06,507.0
2024-12-12 12:50:00,511.2,511.59,511.2,511.55,1521.0,511.2,511.59,511.2,511.55,1521.0
2024-12-12 12:55:00,511.57,511.93,511.0,511.16,1508.0,511.57,511.93,511.0,511.16,1508.0
2024-12-12 13:00:00,511.34,511.42,511.34,511.38,306.0,511.34,511.42,511.34,511.38,306.0
2024-12-12 13:05:00,511.0,511.0,511.0,511.0,200.0,511.0,511.0,511.0,511.0,200.0
2024-12-12 13:10:00,511.38,511.39,511.38,511.39,200.0,511.38,511.39,511.38,511.39,200.0
2024-12-12 13:15:00,511.48,511.9,511.17,511.17,699.0,511.48,511.9,511.17,511.17,699.0
2024-12-12 13:20:00,511.06,512.0,511.0,512.0,4099.0,511.06,512.0,511.0,512.0,4099.0
2024-12-12 13:25:00,511.94,511.98,511.51,511.51,1476.0,511.94,511.98,511.51,511.51,1476.0
2024-12-12 13:30:00,511.25,511.25,511.0,511.0,543.0,511.25,511.25,511.0,511.0,543.0
2024-12-12 13:35:00,511.0,512.0,510.81,511.76,1933.0,511.0,512.0,510.81,511.76,1933.0
2024-12-12 13:40:00,511.83,511.83,511.24,511.34,720.0,511.83,511.83,511.24,511.34,720.0
2024-12-12 13:45:00,511.25,511.38,510.4,511.35,3084.0,511.25,511.38,510.4,511.35,3084.0
2024-12-12 13:50:00,511.47,511.73,511.01,511.46,2850.0,511.47,511.73,511.01,511.46,2850.0
2024-12-12 13:55:00,511.32,511.63,511.32,511.63,600.0,511.32,511.63,511.32,511.63,600.0
2024-12-12 14:00:00,511.72,511.74,511.01,511.74,1225.0,511.72,511.74,511.01,511.74,1225.0
2024-12-12 14:05:00,511.76,511.92,511.17,511.17,1216.0,511.76,511.92,511.17,511.17,1216.0
2024-12-12 14:10:00,511.75,511.75,511.17,511.59,2368.0,511.75,511.75,511.17,511.59,2368.0
2024-12-12 14:15:00,511.17,511.83,511.08,511.54,1475.0,511.17,511.83,511.08,511.54,1475.0
2024-12-12 14:20:00,511.9,511.9,511.01,511.44,1953.0,511.9,511.9,511.01,511.44,1953.0
2024-12-12 14:25:00,511.4,511.95,511.39,511.69,1748.0,511.4,511.95,511.39,511.69,1748.0
2024-12-12 14:30:00,511.88,512.67,511.87,512.66,1238.0,511.88,512.67,511.87,512.66,1238.0
2024-12-12 14:35:00,512.47,512.76,512.41,512.76,695.0,512.47,512.76,512.41,512.76,695.0
2024-12-12 14:40:00,512.46,512.65,511.72,512.11,2510.0,512.46,512.65,511.72,512.11,2510.0
2024-12-12 14:45:00,511.87,512.42,511.86,512.42,292.0,511.87,512.42,511.86,512.42,292.0
2024-12-12 14:50:00,512.03,512.03,512.01,512.02,400.0,512.03,512.03,512.01,512.02,400.0
2024-12-12 14:55:00,511.87,512.0,511.57,511.84,1164.0,511.87,512.0,511.57,511.84,1164.0
2024-12-12 15:00:00,511.93,512.61,511.93,512.61,600.0,511.93,512.61,511.93,512.61,600.0
2024-12-12 15:05:00,512.61,512.83,512.15,512.83,2840.0,512.61,512.83,512.15,512.83,2840.0
2024-12-12 15:10:00,512.79,512.79,512.49,512.53,1217.0,512.79,512.79,512.49,512.53,1217.0
2024-12-12 15:15:00,512.17,512.77,512.17,512.7,806.0,512.17,512.77,512.17,512.7,806.0
2024-12-12 15:20:00,512.73,512.73,511.86,511.86,2715.0,512.73,512.73,511.86,511.86,2715.0
2024-12-12 15:25:00,511.92,511.92,511.91,511.92,200.0,511.92,511.92,511.91,511.92,200.0
2024-12-12 15:30:00,512.13,512.26,511.93,511.93,2548.0,512.13,512.26,511.93,511.93,2548.0
2024-12-12 15:35:00,511.93,512.45,511.7,512.16,4440.0,511.93,512.45,511.7,512.16,4440.0
2024-12-12 15:40:00,512.05,512.6,511.72,512.6,8790.0,512.05,512.6,511.72,512.6,8790.0
2024-12-12 15:45:00,512.6,513.91,512.59,513.57,8417.0,512.6,513.91,512.59,513.57,8417.0
2024-12-12 15:50:00,513.81,513.84,512.24,512.8,14227.0,513.81,513.84,512.24,512.8,14227.0
2024-12-12 15:55:00,512.7,513.19,511.55,511.6,20800.0,512.7,513.19,511.55,511.6,20800.0
2024-12-13 09:30:00,507.75,509.67,505.55,509.38,32772.0,507.75,509.67,505.55,509.38,32772.0
2024-12-13 09:35:00,509.4,513.0,509.02,512.31,5748.0,509.4,513.0,509.02,512.31,5748.0
2024-12-13 09:40:00,513.0,513.0,511.01,512.89,5221.0,513.0,513.0,511.01,512.89,5221.0
2024-12-13 09:45:00,512.04,515.0,512.04,514.7,8611.0,512.04,515.0,512.04,514.7,8611.0
2024-12-13 09:50:00,514.7,516.0,514.1,514.66,19752.0,514.7,516.0,514.1,514.66,19752.0
2024-12-13 09:55:00,514.42,515.13,512.79,514.52,210842.0,514.42,515.13,512.79,514.52,210842.0
2024-12-13 10:00:00,514.52,514.89,512.77,513.12,5357.0,514.52,514.89,512.77,513.12,5357.0
2024-12-13 10:05:00,513.19,513.32,511.53,512.05,3928.0,513.19,513.32,511.53,512.05,3928.0
2024-12-13 10:10:00,512.05,512.4,511.32,511.32,3955.0,512.05,512.4,511.32,511.32,3955.0
2024-12-13 10:15:00,511.52,511.71,509.83,510.15,4515.0,511.52,511.71,509.83,510.15,4515.0
2024-12-13 10:20:00,510.0,510.97,510.0,510.52,2081.0,510.0,510.97,510.0,510.52,2081.0
2024-12-13 10:25:00,510.52,510.52,509.06,509.35,4627.0,510.52,510.52,509.06,509.35,4627.0
2024-12-13 10:30:00,509.21,510.34,509.21,509.96,2644.0,509.21,510.34,509.21,509.96,2644.0
2024-12-13 10:35:00,509.95,509.96,508.41,508.42,2500.0,509.95,509.96,508.41,508.42,2500.0
2024-12-13 10:40:00,508.43,508.43,505.95,505.95,3173.0,508.43,508.43,505.95,505.95,3173.0
2024-12-13 10:45:00,506.3,507.53,505.97,506.45,5139.0,506.3,507.53,505.97,506.45,5139.0
2024-12-13 10:50:00,506.68,506.74,502.95,504.0,8131.0,506.68,506.74,502.95,504.0,8131.0
2024-12-13 10:55:00,503.6,503.61,499.25,499.49,20310.0,503.6,503.61,499.25,499.49,20310.0
2024-12-13 11:00:00,499.6,502.51,499.59,502.5,22400.0,499.6,502.51,499.59,502.5,22400.0
2024-12-13 11:05:00,502.9,503.09,502.29,503.09,3399.0,502.9,503.09,502.29,503.09,3399.0
2024-12-13 11:10:00,503.1,503.6,502.44,502.68,3497.0,503.1,503.6,502.44,502.68,3497.0
2024-12-13 11:15:00,503.13,503.54,502.58,503.46,3718.0,503.13,503.54,502.58,503.46,3718.0
2024-12-13 11:20:00,503.54,503.59,503.03,503.04,3743.0,503.54,503.59,503.03,503.04,3743.0
2024-12-13 11:25:00,502.92,503.11,502.54,502.97,2383.0,502.92,503.11,502.54,502.97,2383.0
2024-12-13 11:30:00,502.94,502.98,501.82,502.5,2280.0,502.94,502.98,501.82,502.5,2280.0
2024-12-13 11:35:00,502.94,503.12,502.14,502.71,1416.0,502.94,503.12,502.14,502.71,1416.0
2024-12-13 11:40:00,503.02,503.08,502.38,503.08,1900.0,503.02,503.08,502.38,503.08,1900.0
2024-12-13 11:45:00,502.72,503.03,502.39,502.65,1589.0,502.72,503.03,502.39,502.65,1589.0
2024-12-13 11:50:00,502.47,502.63,501.83,502.0,2292.0,502.47,502.63,501.83,502.0,2292.0
2024-12-13 11:55:00,502.12,502.12,501.28,501.83,1700.0,502.12,502.12,501.28,501.83,1700.0
2024-12-13 12:00:00,501.95,502.7,501.94,502.61,1086.0,501.95,502.7,501.94,502.61,1086.0
2024-12-13 12:05:00,502.84,502.84,502.55,502.7,300.0,502.84,502.84,502.55,502.7,300.0
2024-12-13 12:10:00,502.86,503.35,502.85,502.87,2099.0,502.86,503.35,502.85,502.87,2099.0
2024-12-13 12:15:00,502.99,502.99,502.58,502.58,2007.0,502.99,502.99,502.58,502.58,2007.0
2024-12-13 12:20:00,502.58,502.58,501.67,501.67,1481.0,502.58,502.58,501.67,501.67,1481.0
2024-12-13 12:25:00,501.51,501.51,500.7,501.31,5238.0,501.51,501.51,500.7,501.31,5238.0
2024-12-13 12:30:00,501.0,501.0,500.03,500.91,5082.0,501.0,501.0,500.03,500.91,5082.0
2024-12-13 12:35:00,501.1,501.35,501.1,501.35,1120.0,501.1,501.35,501.1,501.35,1120.0
2024-12-13 12:40:00,501.34,501.48,501.34,501.48,300.0,501.34,501.48,501.34,501.48,300.0
2024-12-13 12:45:00,501.38,501.9,501.38,501.9,700.0,501.38,501.9,501.38,501.9,700.0
2024-12-13 12:50:00,502.1,502.53,501.83,501.84,3665.0,502.1,502.53,501.83,501.84,3665.0
2024-12-13 12:55:00,501.84,501.84,501.21,501.21,1382.0,501.84,501.84,501.21,501.21,1382.0
2024-12-13 13:00:00,501.31,502.26,501.31,502.26,1605.0,501.31,502.26,501.31,502.26,1605.0
2024-12-13 13:05:00,502.4,502.72,502.36,502.38,1494.0,502.4,502.72,502.36,502.38,1494.0
2024-12-13 13:10:00,501.95,502.13,501.91,502.03,850.0,501.95,502.13,501.91,502.03,850.0
2024-12-13 13:15:00,502.02,502.59,501.71,502.02,2050.0,502.02,502.59,501.71,502.02,2050.0
2024-12-13 13:20:00,501.96,502.21,501.55,502.21,1501.0,501.96,502.21,501.55,502.21,1501.0
2024-12-13 13:25:00,502.06,502.26,501.76,501.76,1729.0,502.06,502.26,501.76,501.76,1729.0
2024-12-13 13:30:00,501.96,502.0,501.34,501.95,3056.0,501.96,502.0,501.34,501.95,3056.0
2024-12-13 13:35:00,501.87,502.0,501.87,502.0,1429.0,501.87,502.0,501.87,502.0,1429.0
2024-12-13 13:40:00,502.88,503.11,502.53,502.81,2062.0,502.88,503.11,502.53,502.81,2062.0
2024-12-13 13:45:00,502.71,504.03,502.68,503.87,1580.0,502.71,504.03,502.68,503.87,1580.0
2024-12-13 13:50:00,503.59,504.35,503.52,503.8,5850.0,503.59,504.35,503.52,503.8,5850.0
2024-12-13 13:55:00,503.99,504.13,503.99,504.13,200.0,503.99,504.13,503.99,504.13,200.0
2024-12-13 14:00:00,503.82,503.97,503.56,503.75,2922.0,503.82,503.97,503.56,503.75,2922.0
2024-12-13 14:05:00,503.56,504.02,503.55,504.02,4100.0,503.56,504.02,503.55,504.02,4100.0
2024-12-13 14:10:00,503.75,504.17,503.63,503.9,2045.0,503.75,504.17,503.63,503.9,2045.0
2024-12-13 14:15:00,503.95,504.23,503.95,504.21,1000.0,503.95,504.23,503.95,504.21,1000.0
2024-12-13 14:20:00,504.24,505.2,504.22,505.19,4309.0,504.24,505.2,504.22,505.19,4309.0
2024-12-13 14:25:00,505.04,505.5,505.0,505.5,2595.0,505.04,505.5,505.0,505.5,2595.0
2024-12-13 14:30:00,505.65,506.15,505.65,506.08,2428.0,505.65,506.15,505.65,506.08,2428.0
2024-12-13 14:35:00,505.67,506.02,505.44,506.02,1825.0,505.67,506.02,505.44,506.02,1825.0
2024-12-13 14:40:00,506.04,506.04,505.69,505.73,3095.0,506.04,506.04,505.69,505.73,3095.0
2024-12-13 14:45:00,505.87,506.95,505.87,506.95,3104.0,505.87,506.95,505.87,506.95,3104.0
2024-12-13 14:50:00,506.66,506.95,506.43,506.63,2709.0,506.66,506.95,506.43,506.63,2709.0
2024-12-13 14:55:00,506.48,507.35,506.47,507.35,2779.0,506.48,507.35,506.47,507.35,2779.0
2024-12-13 15:00:00,507.1,507.36,506.83,507.05,3221.0,507.1,507.36,506.83,507.05,3221.0
2024-12-13 15:05:00,506.84,507.81,506.84,507.77,3743.0,506.84,507.81,506.84,507.77,3743.0
2024-12-13 15:10:00,507.79,507.94,507.51,507.73,3183.0,507.79,507.94,507.51,507.73,3183.0
2024-12-13 15:15:00,507.55,508.61,507.22,507.66,9758.0,507.55,508.61,507.22,507.66,9758.0
2024-12-13 15:20:00,507.66,508.79,507.65,508.16,3426.0,507.66,508.79,507.65,508.16,3426.0
2024-12-13 15:25:00,508.42,508.85,508.02,508.45,3973.0,508.42,508.85,508.02,508.45,3973.0
2024-12-13 15:30:00,508.41,509.17,508.29,508.98,5040.0,508.41,509.17,508.29,508.98,5040.0
2024-12-13 15:35:00,508.71,509.11,508.58,508.62,3641.0,508.71,509.11,508.58,508.62,3641.0
2024-12-13 15:40:00,508.72,509.06,508.17,508.19,7010.0,508.72,509.06,508.17,508.19,7010.0
2024-12-13 15:45:00,508.27,509.17,508.19,508.54,5515.0,508.27,509.17,508.19,508.54,5515.0
2024-12-13 15:50:00,508.21,508.79,507.89,508.2,12581.0,508.21,508.79,507.89,508.2,12581.0
2024-12-13 15:55:00,508.52,508.88,507.89,508.04,23154.0,508.52,508.88,507.89,508.04,23154.0
2024-12-16 09:30:00,507.04,507.93,505.5,507.06,23546.0,507.04,507.93,505.5,507.06,23546.0
2024-12-16 09:35:00,507.06,507.09,506.0,506.67,3271.0,507.06,507.09,506.0,506.67,3271.0
2024-12-16 09:40:00,506.67,508.0,506.0,507.82,5192.0,506.67,508.0,506.0,507.82,5192.0
2024-12-16 09:45:00,508.0,509.0,507.35,508.67,5981.0,508.0,509.0,507.35,508.67,5981.0
2024-12-16 09:50:00,508.77,511.39,508.77,511.06,4830.0,508.77,511.39,508.77,511.06,4830.0
2024-12-16 09:55:00,511.37,512.96,511.36,512.17,3017.0,511.37,512.96,511.36,512.17,3017.0
2024-12-16 10:00:00,512.32,516.93,512.12,515.92,29812.0,512.32,516.93,512.12,515.92,29812.0
2024-12-16 10:05:00,516.64,518.92,515.75,517.32,29281.0,516.64,518.92,515.75,517.32,29281.0
2024-12-16 10:10:00,517.4,521.5,516.63,519.55,16586.0,517.4,521.5,516.63,519.55,16586.0
2024-12-16 10:15:00,519.5,519.63,518.27,518.66,10245.0,519.5,519.63,518.27,518.66,10245.0
2024-12-16 10:20:00,518.59,520.47,517.34,520.02,5174.0,518.59,520.47,517.34,520.02,5174.0
2024-12-16 10:25:00,520.47,522.08,520.47,521.19,7506.0,520.47,522.08,520.47,521.19,7506.0
2024-12-16 10:30:00,521.61,523.27,520.94,522.98,10835.0,521.61,523.27,520.94,522.98,10835.0
2024-12-16 10:35:00,523.02,524.65,522.97,524.65,15410.0,523.02,524.65,522.97,524.65,15410.0
2024-12-16 10:40:00,524.12,525.33,523.18,525.31,8798.0,524.12,525.33,523.18,525.31,8798.0
2024-12-16 10:45:00,524.88,525.27,522.49,522.58,6919.0,524.88,525.27,522.49,522.58,6919.0
2024-12-16 10:50:00,523.36,523.89,522.35,522.38,4984.0,523.36,523.89,522.35,522.38,4984.0
2024-12-16 10:55:00,522.38,524.03,522.1,523.01,4006.0,522.38,524.03,522.1,523.01,4006.0
2024-12-16 11:00:00,522.64,522.82,520.81,522.14,3540.0,522.64,522.82,520.81,522.14,3540.0
2024-12-16 11:05:00,523.1,523.1,522.0,522.77,4109.0,523.1,523.1,522.0,522.77,4109.0
2024-12-16 11:10:00,522.3,522.66,521.4,521.86,2569.0,522.3,522.66,521.4,521.86,2569.0
2024-12-16 11:15:00,522.11,522.11,521.14,521.21,739.0,522.11,522.11,521.14,521.21,739.0
2024-12-16 11:20:00,521.78,521.78,520.82,520.83,1506.0,521.78,521.78,520.82,520.83,1506.0
2024-12-16 11:25:00,521.18,522.58,520.69,522.56,9466.0,521.18,522.58,520.69,522.56,9466.0
2024-12-16 11:30:00,523.1,523.33,521.38,522.13,4973.0,523.1,523.33,521.38,522.13,4973.0
2024-12-16 11:35:00,521.71,522.91,521.06,522.44,4943.0,521.71,522.91,521.06,522.44,4943.0
2024-12-16 11:40:00,522.44,522.44,520.98,521.18,3464.0,522.44,522.44,520.98,521.18,3464.0
2024-12-16 11:45:00,521.2,521.83,520.7,521.29,1300.0,521.2,521.83,520.7,521.29,1300.0
2024-12-16 11:50:00,521.8,521.8,520.5,520.68,6067.0,521.8,521.8,520.5,520.68,6067.0
2024-12-16 11:55:00,520.82,520.82,519.55,519.9,6060.0,520.82,520.82,519.55,519.9,6060.0
2024-12-16 12:00:00,520.41,520.48,519.76,520.0,2464.0,520.41,520.48,519.76,520.0,2464.0
2024-12-16 12:05:00,520.02,520.02,519.55,519.55,1202.0,520.02,520.02,519.55,519.55,1202.0
2024-12-16 12:10:00,520.44,520.81,520.24,520.63,1430.0,520.44,520.81,520.24,520.63,1430.0
2024-12-16 12:15:00,520.62,520.62,519.98,519.99,1542.0,520.62,520.62,519.98,519.99,1542.0
2024-12-16 12:20:00,520.2,520.6,519.86,520.6,1414.0,520.2,520.6,519.86,520.6,1414.0
2024-12-16 12:25:00,521.03,521.03,520.67,520.73,956.0,521.03,521.03,520.67,520.73,956.0
2024-12-16 12:30:00,520.58,520.6,520.19,520.6,2029.0,520.58,520.6,520.19,520.6,2029.0
2024-12-16 12:35:00,520.33,521.15,520.33,520.72,1034.0,520.33,521.15,520.33,520.72,1034.0
2024-12-16 12:40:00,520.72,520.72,519.77,519.77,1190.0,520.72,520.72,519.77,519.77,1190.0
2024-12-16 12:45:00,520.21,520.3,519.78,519.94,3281.0,520.21,520.3,519.78,519.94,3281.0
2024-12-16 12:50:00,520.09,520.09,519.57,519.57,1644.0,520.09,520.09,519.57,519.57,1644.0
2024-12-16 12:55:00,519.5,519.75,519.31,519.73,2673.0,519.5,519.75,519.31,519.73,2673.0
2024-12-16 13:00:00,519.6,520.28,519.28,519.47,4847.0,519.6,520.28,519.28,519.47,4847.0
2024-12-16 13:05:00,519.77,520.28,519.27,520.03,4048.0,519.77,520.28,519.27,520.03,4048.0
2024-12-16 13:10:00,520.02,520.25,519.92,520.25,1167.0,520.02,520.25,519.92,520.25,1167.0
2024-12-16 13:15:00,519.86,520.17,519.86,520.17,1446.0,519.86,520.17,519.86,520.17,1446.0
2024-12-16 13:20:00,519.88,520.47,519.07,519.48,7780.0,519.88,520.47,519.07,519.48,7780.0
2024-12-16 13:25:00,519.47,519.64,518.94,519.16,7937.0,519.47,519.64,518.94,519.16,7937.0
2024-12-16 13:30:00,518.82,519.47,518.81,519.47,1953.0,518.82,519.47,518.81,519.47,1953.0
2024-12-16 13:35:00,519.42,519.77,519.21,519.39,1109.0,519.42,519.77,519.21,519.39,1109.0
2024-12-16 13:40:00,519.8,520.62,519.4,520.38,2116.0,519.8,520.62,519.4,520.38,2116.0
2024-12-16 13:45:00,520.37,520.37,519.93,520.0,1362.0,520.37,520.37,519.93,520.0,1362.0
2024-12-16 13:50:00,520.1,520.16,519.63,519.94,1500.0,520.1,520.16,519.63,519.94,1500.0
2024-12-16 13:55:00,519.66,519.66,519.07,519.36,2017.0,519.66,519.66,519.07,519.36,2017.0
2024-12-16 14:00:00,519.12,519.14,517.85,518.04,2316.0,519.12,519.14,517.85,518.04,2316.0
2024-12-16 14:05:00,518.16,518.3,517.22,517.48,10315.0,518.16,518.3,517.22,517.48,10315.0
2024-12-16 14:10:00,517.34,517.86,517.23,517.28,5144.0,517.34,517.86,517.23,517.28,5144.0
2024-12-16 14:15:00,518.2,518.2,517.49,517.65,8973.0,518.2,518.2,517.49,517.65,8973.0
2024-12-16 14:20:00,517.66,518.75,517.49,518.68,12238.0,517.66,518.75,517.49,518.68,12238.0
2024-12-16 14:25:00,518.63,519.08,518.53,518.64,2828.0,518.63,519.08,518.53,518.64,2828.0
2024-12-16 14:30:00,518.7,519.0,518.45,518.73,2791.0,518.7,519.0,518.45,518.73,2791.0
2024-12-16 14:35:00,518.73,519.7,518.37,519.42,2205.0,518.73,519.7,518.37,519.42,2205.0
2024-12-16 14:40:00,519.42,520.0,519.27,519.81,9326.0,519.42,520.0,519.27,519.81,9326.0
2024-12-16 14:45:00,519.78,519.94,519.5,519.56,6087.0,519.78,519.94,519.5,519.56,6087.0
2024-12-16 14:50:00,519.55,520.68,519.31,520.45,7820.0,519.55,520.68,519.31,520.45,7820.0
2024-12-16 14:55:00,520.66,521.46,520.37,520.37,5563.0,520.66,521.46,520.37,520.37,5563.0
2024-12-16 15:00:00,520.37,521.38,520.26,521.38,4263.0,520.37,521.38,520.26,521.38,4263.0
2024-12-16 15:05:00,521.38,521.79,520.73,521.73,5437.0,521.38,521.79,520.73,521.73,5437.0
2024-12-16 15:10:00,521.73,521.73,520.72,520.8,6907.0,521.73,521.73,520.72,520.8,6907.0
2024-12-16 15:15:00,520.8,521.03,520.56,520.56,5713.0,520.8,521.03,520.56,520.56,5713.0
2024-12-16 15:20:00,520.58,520.95,520.39,520.51,6127.0,520.58,520.95,520.39,520.51,6127.0
2024-12-16 15:25:00,520.51,521.21,520.37,521.21,3489.0,520.51,521.21,520.37,521.21,3489.0
2024-12-16 15:30:00,521.09,521.27,520.89,521.02,7133.0,521.09,521.27,520.89,521.02,7133.0
2024-12-16 15:35:00,520.97,521.98,520.97,521.98,5272.0,520.97,521.98,520.97,521.98,5272.0
2024-12-16 15:40:00,521.96,522.62,521.77,522.46,7640.0,521.96,522.62,521.77,522.46,7640.0
2024-12-16 15:45:00,522.24,522.73,521.76,522.26,20448.0,522.24,522.73,521.76,522.26,20448.0
2024-12-16 15:50:00,522.09,522.26,521.18,521.99,22206.0,522.09,522.26,521.18,521.99,22206.0
2024-12-16 15:55:00,522.11,522.65,521.84,522.18,53413.0,522.11,522.65,521.84,522.18,53413.0
2024-12-17 09:30:00,519.56,524.0,519.36,522.49,29375.0,519.56,524.0,519.36,522.49,29375.0
2024-12-17 09:35:00,522.49,524.73,521.14,521.26,20297.0,522.49,524.73,521.14,521.26,20297.0
2024-12-17 09:40:00,522.37,522.92,519.88,521.87,9932.0,522.37,522.92,519.88,521.87,9932.0
2024-12-17 09:45:00,522.16,522.51,520.06,520.62,5605.0,522.16,522.51,520.06,520.62,5605.0
2024-12-17 09:50:00,520.62,520.68,517.99,518.97,10088.0,520.62,520.68,517.99,518.97,10088.0
2024-12-17 09:55:00,518.7,519.98,518.1,519.24,3699.0,518.7,519.98,518.1,519.24,3699.0
2024-12-17 10:00:00,519.24,519.24,515.37,516.02,18673.0,519.24,519.24,515.37,516.02,18673.0
2024-12-17 10:05:00,515.4,516.96,514.62,516.47,12381.0,515.4,516.96,514.62,516.47,12381.0
2024-12-17 10:10:00,516.5,517.17,516.42,517.06,8072.0,516.5,517.17,516.42,517.06,8072.0
2024-12-17 10:15:00,517.05,517.48,514.73,514.73,37673.0,517.05,517.48,514.73,514.73,37673.0
2024-12-17 10:20:00,514.46,515.06,513.0,513.73,6529.0,514.46,515.06,513.0,513.73,6529.0
2024-12-17 10:25:00,513.65,514.13,512.71,513.0,8510.0,513.65,514.13,512.71,513.0,8510.0
2024-12-17 10:30:00,512.58,513.36,511.0,511.18,5074.0,512.58,513.36,511.0,511.18,5074.0
2024-12-17 10:35:00,512.0,512.31,511.25,511.74,2500.0,512.0,512.31,511.25,511.74,2500.0
2024-12-17 10:40:00,512.42,512.55,511.9,512.23,6946.0,512.42,512.55,511.9,512.23,6946.0
2024-12-17 10:45:00,512.33,512.83,511.64,512.03,7772.0,512.33,512.83,511.64,512.03,7772.0
2024-12-17 10:50:00,511.57,512.17,510.98,511.59,2715.0,511.57,512.17,510.98,511.59,2715.0
2024-12-17 10:55:00,511.89,512.62,511.41,512.35,1583.0,511.89,512.62,511.41,512.35,1583.0
2024-12-17 11:00:00,512.86,513.35,512.86,513.11,2508.0,512.86,513.35,512.86,513.11,2508.0
2024-12-17 11:05:00,513.11,515.55,512.78,515.55,5606.0,513.11,515.55,512.78,515.55,5606.0
2024-12-17 11:10:00,515.75,516.21,514.32,514.61,6677.0,515.75,516.21,514.32,514.61,6677.0
2024-12-17 11:15:00,514.68,514.83,513.67,513.68,6111.0,514.68,514.83,513.67,513.68,6111.0
2024-12-17 11:20:00,513.74,514.44,513.17,513.8,12165.0,513.74,514.44,513.17,513.8,12165.0
2024-12-17 11:25:00,514.02,516.16,514.0,516.16,3903.0,514.02,516.16,514.0,516.16,3903.0
2024-12-17 11:30:00,516.15,517.19,516.02,516.57,7124.0,516.15,517.19,516.02,516.57,7124.0
2024-12-17 11:35:00,516.27,518.43,516.26,518.19,9369.0,516.27,518.43,516.26,518.19,9369.0
2024-12-17 11:40:00,518.54,518.54,517.76,518.47,8715.0,518.54,518.54,517.76,518.47,8715.0
2024-12-17 11:45:00,518.26,519.36,517.76,517.76,7145.0,518.26,519.36,517.76,517.76,7145.0
2024-12-17 11:50:00,517.77,518.64,517.77,518.25,2900.0,517.77,518.64,517.77,518.25,2900.0
2024-12-17 11:55:00,518.25,518.9,517.71,518.63,4727.0,518.25,518.9,517.71,518.63,4727.0
2024-12-17 12:00:00,518.63,518.63,516.64,516.77,3370.0,518.63,518.63,516.64,516.77,3370.0
2024-12-17 12:05:00,516.77,517.14,516.67,516.93,1900.0,516.77,517.14,516.67,516.93,1900.0
2024-12-17 12:10:00,517.35,517.35,516.61,516.85,2601.0,517.35,517.35,516.61,516.85,2601.0
2024-12-17 12:15:00,517.36,517.75,516.14,516.14,2350.0,517.36,517.75,516.14,516.14,2350.0
2024-12-17 12:20:00,516.23,516.72,516.23,516.72,1700.0,516.23,516.72,516.23,516.72,1700.0
2024-12-17 12:25:00,516.48,516.69,516.34,516.69,1400.0,516.48,516.69,516.34,516.69,1400.0
2024-12-17 12:30:00,516.41,516.49,515.8,515.8,5400.0,516.41,516.49,515.8,515.8,5400.0
2024-12-17 12:35:00,516.13,516.13,515.29,515.56,2839.0,516.13,516.13,515.29,515.56,2839.0
2024-12-17 12:40:00,515.48,515.8,515.35,515.35,1595.0,515.48,515.8,515.35,515.35,1595.0
2024-12-17 12:45:00,515.35,516.25,515.35,515.65,2700.0,515.35,516.25,515.35,515.65,2700.0
2024-12-17 12:50:00,515.5,515.95,515.21,515.95,2954.0,515.5,515.95,515.21,515.95,2954.0
2024-12-17 12:55:00,515.82,515.82,515.14,515.37,2801.0,515.82,515.82,515.14,515.37,2801.0
2024-12-17 13:00:00,515.37,515.57,515.35,515.36,845.0,515.37,515.57,515.35,515.36,845.0
2024-12-17 13:05:00,515.44,516.14,515.33,515.8,1826.0,515.44,516.14,515.33,515.8,1826.0
2024-12-17 13:10:00,515.64,516.47,515.64,516.0,1009.0,515.64,516.47,515.64,516.0,1009.0
2024-12-17 13:15:00,516.55,516.55,514.37,514.59,16424.0,516.55,516.55,514.37,514.59,16424.0
2024-12-17 13:20:00,514.59,515.27,514.58,515.23,2529.0,514.59,515.27,514.58,515.23,2529.0
2024-12-17 13:25:00,514.88,514.88,513.23,513.24,3380.0,514.88,514.88,513.23,513.24,3380.0
2024-12-17 13:30:00,513.44,513.69,513.18,513.69,2225.0,513.44,513.69,513.18,513.69,2225.0
2024-12-17 13:35:00,513.6,514.29,513.13,514.01,3701.0,513.6,514.29,513.13,514.01,3701.0
2024-12-17 13:40:00,514.23,514.32,514.21,514.29,2089.0,514.23,514.32,514.21,514.29,2089.0
2024-12-17 13:45:00,514.29,514.48,513.61,513.61,2791.0,514.29,514.48,513.61,513.61,2791.0
2024-12-17 13:50:00,514.2,514.4,513.33,514.01,7243.0,514.2,514.4,513.33,514.01,7243.0
2024-12-17 13:55:00,514.01,515.02,514.01,514.38,1959.0,514.01,515.02,514.01,514.38,1959.0
2024-12-17 14:00:00,514.38,514.97,513.98,514.38,2208.0,514.38,514.97,513.98,514.38,2208.0
2024-12-17 14:05:00,514.02,514.19,513.28,513.61,2803.0,514.02,514.19,513.28,513.61,2803.0
2024-12-17 14:10:00,513.56,514.56,513.55,514.55,3206.0,513.56,514.56,513.55,514.55,3206.0
2024-12-17 14:15:00,514.6,514.92,514.54,514.54,2688.0,514.6,514.92,514.54,514.54,2688.0
2024-12-17 14:20:00,514.77,515.04,514.28,515.04,2615.0,514.77,515.04,514.28,515.04,2615.0
2024-12-17 14:25:00,515.02,515.27,514.43,514.43,1532.0,515.02,515.27,514.43,514.43,1532.0
2024-12-17 14:30:00,514.42,514.63,514.28,514.49,3061.0,514.42,514.63,514.28,514.49,3061.0
2024-12-17 14:35:00,514.59,514.85,514.24,514.51,2364.0,514.59,514.85,514.24,514.51,2364.0
2024-12-17 14:40:00,514.48,514.73,514.23,514.37,1888.0,514.48,514.73,514.23,514.37,1888.0
2024-12-17 14:45:00,514.22,514.34,513.41,513.86,8870.0,514.22,514.34,513.41,513.86,8870.0
2024-12-17 14:50:00,513.86,513.86,513.15,513.39,900.0,513.86,513.86,513.15,513.39,900.0
2024-12-17 14:55:00,513.63,514.29,513.63,513.99,2447.0,513.63,514.29,513.63,513.99,2447.0
2024-12-17 15:00:00,513.99,514.34,513.66,513.82,6742.0,513.99,514.34,513.66,513.82,6742.0
2024-12-17 15:05:00,513.82,514.23,513.41,514.21,7877.0,513.82,514.23,513.41,514.21,7877.0
2024-12-17 15:10:00,514.29,514.29,513.53,513.79,5451.0,514.29,514.29,513.53,513.79,5451.0
2024-12-17 15:15:00,513.78,513.99,513.59,513.74,3258.0,513.78,513.99,513.59,513.74,3258.0
2024-12-17 15:20:00,513.77,513.88,512.19,512.26,6004.0,513.77,513.88,512.19,512.26,6004.0
2024-12-17 15:25:00,512.24,512.51,512.03,512.48,6962.0,512.24,512.51,512.03,512.48,6962.0
2024-12-17 15:30:00,512.61,513.13,512.56,513.13,5002.0,512.61,513.13,512.56,513.13,5002.0
2024-12-17 15:35:00,513.1,513.62,512.84,513.62,6992.0,513.1,513.62,512.84,513.62,6992.0
2024-12-17 15:40:00,513.6,513.77,513.14,513.29,7411.0,513.6,513.77,513.14,513.29,7411.0
2024-12-17 15:45:00,513.63,515.06,513.57,514.86,21214.0,513.63,515.06,513.57,514.86,21214.0
2024-12-17 15:50:00,515.08,515.08,513.33,513.5,20305.0,515.08,515.08,513.33,513.5,20305.0
2024-12-17 15:55:00,513.16,513.68,511.69,511.7,78139.0,513.16,513.68,511.69,511.7,78139.0
2024-12-18 09:30:00,512.86,514.85,509.26,511.12,22685.0,512.86,514.85,509.26,511.12,22685.0
2024-12-18 09:35:00,509.2,510.27,509.2,509.99,1900.0,509.2,510.27,509.2,509.99,1900.0
2024-12-18 09:40:00,509.99,512.1,509.99,512.1,3140.0,509.99,512.1,509.99,512.1,3140.0
2024-12-18 09:45:00,512.1,512.12,511.19,511.97,2422.0,512.1,512.12,511.19,511.97,2422.0
2024-12-18 09:50:00,511.71,512.02,511.01,511.89,2906.0,511.71,512.02,511.01,511.89,2906.0
2024-12-18 09:55:00,512.76,512.99,511.41,512.3,2423.0,512.76,512.99,511.41,512.3,2423.0
2024-12-18 10:00:00,512.3,513.15,511.19,512.21,2115.0,512.3,513.15,511.19,512.21,2115.0
2024-12-18 10:05:00,512.51,512.51,512.0,512.46,912.0,512.51,512.51,512.0,512.46,912.0
2024-12-18 10:10:00,512.37,513.12,512.26,512.85,9281.0,512.37,513.12,512.26,512.85,9281.0
2024-12-18 10:15:00,512.77,513.21,511.78,512.24,2675.0,512.77,513.21,511.78,512.24,2675.0
2024-12-18 10:20:00,512.28,512.35,511.16,512.3,2630.0,512.28,512.35,511.16,512.3,2630.0
2024-12-18 10:25:00,511.86,511.86,511.56,511.68,2474.0,511.86,511.86,511.56,511.68,2474.0
2024-12-18 10:30:00,511.64,512.25,511.28,512.12,4076.0,511.64,512.25,511.28,512.12,4076.0
2024-12-18 10:35:00,512.0,512.7,511.8,512.61,7197.0,512.0,512.7,511.8,512.61,7197.0
2024-12-18 10:40:00,512.8,513.4,512.6,513.31,4954.0,512.8,513.4,512.6,513.31,4954.0
2024-12-18 10:45:00,513.39,513.56,512.18,512.98,2985.0,513.39,513.56,512.18,512.98,2985.0
2024-12-18 10:50:00,512.9,513.66,512.84,513.18,2035.0,512.9,513.66,512.84,513.18,2035.0
2024-12-18 10:55:00,513.45,513.98,513.1,513.95,3382.0,513.45,513.98,513.1,513.95,3382.0
2024-12-18 11:00:00,513.61,514.01,513.61,513.71,4953.0,513.61,514.01,513.61,513.71,4953.0
2024-12-18 11:05:00,513.8,514.08,513.17,514.08,7341.0,513.8,514.08,513.17,514.08,7341.0
2024-12-18 11:10:00,513.89,515.75,513.84,515.75,8001.0,513.89,515.75,513.84,515.75,8001.0
2024-12-18 11:15:00,515.42,515.51,514.14,514.17,2400.0,515.42,515.51,514.14,514.17,2400.0
2024-12-18 11:20:00,514.5,514.99,514.05,514.99,2161.0,514.5,514.99,514.05,514.99,2161.0
2024-12-18 11:25:00,514.99,517.46,514.99,516.62,1634.0,514.99,517.46,514.99,516.62,1634.0
2024-12-18 11:30:00,517.27,517.99,517.27,517.65,1957.0,517.27,517.99,517.27,517.65,1957.0
2024-12-18 11:35:00,517.75,517.82,516.96,516.98,6375.0,517.75,517.82,516.96,516.98,6375.0
2024-12-18 11:40:00,516.72,517.22,515.88,515.88,2462.0,516.72,517.22,515.88,515.88,2462.0
2024-12-18 11:45:00,515.34,515.77,514.89,515.26,1500.0,515.34,515.77,514.89,515.26,1500.0
2024-12-18 11:50:00,514.83,516.19,514.83,515.85,3093.0,514.83,516.19,514.83,515.85,3093.0
2024-12-18 11:55:00,515.61,515.95,515.3,515.95,2930.0,515.61,515.95,515.3,515.95,2930.0
2024-12-18 12:00:00,515.35,516.54,515.35,515.94,2336.0,515.35,516.54,515.35,515.94,2336.0
2024-12-18 12:05:00,516.39,516.59,515.34,516.29,1713.0,516.39,516.59,515.34,516.29,1713.0
2024-12-18 12:10:00,515.64,516.27,515.18,515.38,1907.0,515.64,516.27,515.18,515.38,1907.0
2024-12-18 12:15:00,515.34,516.98,515.33,516.65,3114.0,515.34,516.98,515.33,516.65,3114.0
2024-12-18 12:20:00,516.58,516.66,516.37,516.63,1571.0,516.58,516.66,516.37,516.63,1571.0
2024-12-18 12:25:00,516.65,517.15,516.36,517.15,3599.0,516.65,517.15,516.36,517.15,3599.0
2024-12-18 12:30:00,516.64,517.1,516.34,517.1,3084.0,516.64,517.1,516.34,517.1,3084.0
2024-12-18 12:35:00,517.52,517.53,517.15,517.34,2367.0,517.52,517.53,517.15,517.34,2367.0
2024-12-18 12:40:00,517.44,517.54,517.22,517.54,1657.0,517.44,517.54,517.22,517.54,1657.0
2024-12-18 12:45:00,517.33,517.74,517.21,517.21,1430.0,517.33,517.74,517.21,517.21,1430.0
2024-12-18 12:50:00,517.6,517.6,517.55,517.55,249.0,517.6,517.6,517.55,517.55,249.0
2024-12-18 12:55:00,517.43,517.55,517.08,517.3,1835.0,517.43,517.55,517.08,517.3,1835.0
2024-12-18 13:00:00,517.31,517.47,517.04,517.05,553.0,517.31,517.47,517.04,517.05,553.0
2024-12-18 13:05:00,517.44,517.49,517.44,517.47,628.0,517.44,517.49,517.44,517.47,628.0
2024-12-18 13:10:00,517.48,517.51,517.2,517.5,2774.0,517.48,517.51,517.2,517.5,2774.0
2024-12-18 13:15:00,517.39,517.39,517.06,517.31,2000.0,517.39,517.39,517.06,517.31,2000.0
2024-12-18 13:20:00,517.48,518.42,517.48,518.38,1337.0,517.48,518.42,517.48,518.38,1337.0
2024-12-18 13:25:00,518.07,518.33,517.9,518.09,3421.0,518.07,518.33,517.9,518.09,3421.0
2024-12-18 13:30:00,518.31,519.0,517.86,519.0,2245.0,518.31,519.0,517.86,519.0,2245.0
2024-12-18 13:35:00,519.42,519.42,518.84,518.98,1800.0,519.42,519.42,518.84,518.98,1800.0
2024-12-18 13:40:00,518.66,518.88,517.93,517.93,9446.0,518.66,518.88,517.93,517.93,9446.0
2024-12-18 13:45:00,518.18,518.83,517.96,518.76,1163.0,518.18,518.83,517.96,518.76,1163.0
2024-12-18 13:50:00,518.4,519.35,518.18,519.35,1002.0,518.4,519.35,518.18,519.35,1002.0
2024-12-18 13:55:00,519.06,519.43,518.84,519.37,1389.0,519.06,519.43,518.84,519.37,1389.0
2024-12-18 14:00:00,518.84,519.12,516.65,517.91,3931.0,518.84,519.12,516.65,517.91,3931.0
2024-12-18 14:05:00,517.91,518.29,515.04,515.04,10332.0,517.91,518.29,515.04,515.04,10332.0
2024-12-18 14:10:00,514.35,515.18,514.3,515.18,4095.0,514.35,515.18,514.3,515.18,4095.0
2024-12-18 14:15:00,515.05,515.05,513.61,513.62,6741.0,515.05,515.05,513.61,513.62,6741.0
2024-12-18 14:20:00,514.09,514.27,513.59,513.68,1947.0,514.09,514.27,513.59,513.68,1947.0
2024-12-18 14:25:00,514.41,514.41,512.63,512.63,4312.0,514.41,514.41,512.63,512.63,4312.0
2024-12-18 14:30:00,511.57,513.21,511.07,513.2,2222.0,511.57,513.21,511.07,513.2,2222.0
2024-12-18 14:35:00,513.68,513.68,511.72,511.8,1540.0,513.68,513.68,511.72,511.8,1540.0
2024-12-18 14:40:00,511.83,511.85,510.0,510.0,2496.0,511.83,511.85,510.0,510.0,2496.0
2024-12-18 14:45:00,509.4,509.4,507.59,508.31,13780.0,509.4,509.4,507.59,508.31,13780.0
2024-12-18 14:50:00,509.01,509.76,507.75,507.75,4602.0,509.01,509.76,507.75,507.75,4602.0
2024-12-18 14:55:00,508.07,508.08,505.6,505.6,6660.0,508.07,508.08,505.6,505.6,6660.0
2024-12-18 15:00:00,506.12,506.64,504.02,504.15,6947.0,506.12,506.64,504.02,504.15,6947.0
2024-12-18 15:05:00,503.5,505.91,503.5,504.99,8229.0,503.5,505.91,503.5,504.99,8229.0
2024-12-18 15:10:00,504.26,504.53,502.4,503.25,7297.0,504.26,504.53,502.4,503.25,7297.0
2024-12-18 15:15:00,502.37,502.87,501.52,502.06,3200.0,502.37,502.87,501.52,502.06,3200.0
2024-12-18 15:20:00,502.49,504.0,502.01,502.43,5441.0,502.49,504.0,502.01,502.43,5441.0
2024-12-18 15:25:00,501.84,501.99,499.03,499.26,12467.0,501.84,501.99,499.03,499.26,12467.0
2024-12-18 15:30:00,500.09,501.21,498.04,498.7,6100.0,500.09,501.21,498.04,498.7,6100.0
2024-12-18 15:35:00,498.71,498.82,495.7,495.7,11639.0,498.71,498.82,495.7,495.7,11639.0
2024-12-18 15:40:00,495.78,495.78,492.65,493.3,12817.0,495.78,495.78,492.65,493.3,12817.0
2024-12-18 15:45:00,492.78,496.91,492.25,496.91,9090.0,492.78,496.91,492.25,496.91,9090.0
2024-12-18 15:50:00,496.64,498.02,496.33,497.81,18553.0,496.64,498.02,496.33,497.81,18553.0
2024-12-18 15:55:00,497.88,498.32,493.9,494.46,39283.0,497.88,498.32,493.9,494.46,39283.0
2024-12-19 09:30:00,502.39,509.98,501.79,507.83,47524.0,502.39,509.98,501.79,507.83,47524.0
2024-12-19 09:35:00,506.04,506.83,502.98,502.98,7299.0,506.04,506.83,502.98,502.98,7299.0
2024-12-19 09:40:00,504.1,505.38,501.0,504.19,3600.0,504.1,505.38,501.0,504.19,3600.0
2024-12-19 09:45:00,504.19,505.17,501.63,501.84,8076.0,504.19,505.17,501.63,501.84,8076.0
2024-12-19 09:50:00,501.5,501.5,500.0,500.82,1777.0,501.5,501.5,500.0,500.82,1777.0
2024-12-19 09:55:00,500.23,500.77,498.69,499.48,2814.0,500.23,500.77,498.69,499.48,2814.0
2024-12-19 10:00:00,499.55,499.55,497.35,497.58,7276.0,499.55,499.55,497.35,497.58,7276.0
2024-12-19 10:05:00,497.21,498.17,496.01,496.97,6715.0,497.21,498.17,496.01,496.97,6715.0
2024-12-19 10:10:00,498.0,501.69,497.72,501.54,8502.0,498.0,501.69,497.72,501.54,8502.0
2024-12-19 10:15:00,501.05,501.69,499.53,500.52,6327.0,501.05,501.69,499.53,500.52,6327.0
2024-12-19 10:20:00,500.52,500.52,497.77,498.48,1783.0,500.52,500.52,497.77,498.48,1783.0
2024-12-19 10:25:00,498.69,499.39,496.84,496.98,5040.0,498.69,499.39,496.84,496.98,5040.0
2024-12-19 10:30:00,496.98,497.96,496.51,497.68,4182.0,496.98,497.96,496.51,497.68,4182.0
2024-12-19 10:35:00,497.84,498.01,496.42,496.42,3700.0,497.84,498.01,496.42,496.42,3700.0
2024-12-19 10:40:00,497.0,499.01,495.89,498.0,6440.0,497.0,499.01,495.89,498.0,6440.0
2024-12-19 10:45:00,497.85,498.12,496.52,498.12,3337.0,497.85,498.12,496.52,498.12,3337.0
2024-12-19 10:50:00,498.12,498.8,497.5,498.51,2353.0,498.12,498.8,497.5,498.51,2353.0
2024-12-19 10:55:00,498.48,498.7,497.33,498.34,4142.0,498.48,498.7,497.33,498.34,4142.0
2024-12-19 11:00:00,498.69,498.73,497.51,497.78,2084.0,498.69,498.73,497.51,497.78,2084.0
2024-12-19 11:05:00,496.66,497.19,496.09,496.09,1786.0,496.66,497.19,496.09,496.09,1786.0
2024-12-19 11:10:00,496.25,496.62,495.55,495.65,4095.0,496.25,496.62,495.55,495.65,4095.0
2024-12-19 11:15:00,496.16,497.11,496.1,496.54,3968.0,496.16,497.11,496.1,496.54,3968.0
2024-12-19 11:20:00,496.36,498.63,496.34,498.05,22260.0,496.36,498.63,496.34,498.05,22260.0
2024-12-19 11:25:00,497.39,498.16,496.54,496.86,9503.0,497.39,498.16,496.54,496.86,9503.0
2024-12-19 11:30:00,496.55,497.79,496.39,497.07,12159.0,496.55,497.79,496.39,497.07,12159.0
2024-12-19 11:35:00,496.92,498.57,496.2,498.37,8605.0,496.92,498.57,496.2,498.37,8605.0
2024-12-19 11:40:00,498.71,498.76,497.69,498.04,1143.0,498.71,498.76,497.69,498.04,1143.0
2024-12-19 11:45:00,498.03,499.23,498.03,499.13,2722.0,498.03,499.23,498.03,499.13,2722.0
2024-12-19 11:50:00,499.14,499.14,498.89,498.89,1100.0,499.14,499.14,498.89,498.89,1100.0
2024-12-19 11:55:00,498.91,499.35,498.05,498.05,1708.0,498.91,499.35,498.05,498.05,1708.0
2024-12-19 12:00:00,497.8,497.92,497.69,497.81,800.0,497.8,497.92,497.69,497.81,800.0
2024-12-19 12:05:00,497.8,497.91,496.99,496.99,1079.0,497.8,497.91,496.99,496.99,1079.0
2024-12-19 12:10:00,496.81,497.14,496.57,496.83,1754.0,496.81,497.14,496.57,496.83,1754.0
2024-12-19 12:15:00,496.82,496.82,496.07,496.07,4214.0,496.82,496.82,496.07,496.07,4214.0
2024-12-19 12:20:00,496.36,496.66,496.07,496.66,1442.0,496.36,496.66,496.07,496.66,1442.0
2024-12-19 12:25:00,496.85,497.06,496.34,496.49,1830.0,496.85,497.06,496.34,496.49,1830.0
2024-12-19 12:30:00,496.79,497.32,495.6,496.0,1548.0,496.79,497.32,495.6,496.0,1548.0
2024-12-19 12:35:00,496.06,496.11,495.38,495.51,2106.0,496.06,496.11,495.38,495.51,2106.0
2024-12-19 12:40:00,495.81,496.0,494.65,494.7,2762.0,495.81,496.0,494.65,494.7,2762.0
2024-12-19 12:45:00,494.74,495.28,494.54,495.19,1739.0,494.74,495.28,494.54,495.19,1739.0
2024-12-19 12:50:00,494.83,494.83,494.18,494.36,1185.0,494.83,494.83,494.18,494.36,1185.0
2024-12-19 12:55:00,494.86,496.54,494.73,496.54,1867.0,494.86,496.54,494.73,496.54,1867.0
2024-12-19 13:00:00,496.18,496.18,495.42,495.88,8206.0,496.18,496.18,495.42,495.88,8206.0
2024-12-19 13:05:00,495.96,497.0,495.77,496.32,3617.0,495.96,497.0,495.77,496.32,3617.0
2024-12-19 13:10:00,496.45,496.45,496.02,496.36,809.0,496.45,496.45,496.02,496.36,809.0
2024-12-19 13:15:00,496.07,496.76,495.95,496.76,2000.0,496.07,496.76,495.95,496.76,2000.0
2024-12-19 13:20:00,496.42,497.39,496.42,497.39,1242.0,496.42,497.39,496.42,497.39,1242.0
2024-12-19 13:25:00,497.12,497.58,497.1,497.26,1600.0,497.12,497.58,497.1,497.26,1600.0
2024-12-19 13:30:00,496.92,496.98,496.13,496.13,1100.0,496.92,496.98,496.13,496.13,1100.0
2024-12-19 13:35:00,496.09,496.94,495.99,496.94,4669.0,496.09,496.94,495.99,496.94,4669.0
2024-12-19 13:40:00,496.94,497.77,496.77,496.77,2440.0,496.94,497.77,496.77,496.77,2440.0
2024-12-19 13:45:00,496.79,497.25,496.79,496.79,400.0,496.79,497.25,496.79,496.79,400.0
2024-12-19 13:50:00,496.34,497.7,496.34,497.29,3379.0,496.34,497.7,496.34,497.29,3379.0
2024-12-19 13:55:00,496.93,498.65,496.92,498.65,20986.0,496.93,498.65,496.92,498.65,20986.0
2024-12-19 14:00:00,498.5,498.72,497.42,498.07,4230.0,498.5,498.72,497.42,498.07,4230.0
2024-12-19 14:05:00,497.49,497.8,497.13,497.13,3671.0,497.49,497.8,497.13,497.13,3671.0
2024-12-19 14:10:00,496.94,497.16,496.61,496.95,2225.0,496.94,497.16,496.61,496.95,2225.0
2024-12-19 14:15:00,497.2,497.21,496.09,496.33,2877.0,497.2,497.21,496.09,496.33,2877.0
2024-12-19 14:20:00,496.51,497.6,496.06,497.6,2902.0,496.51,497.6,496.06,497.6,2902.0
2024-12-19 14:25:00,497.16,497.62,496.98,497.52,1695.0,497.16,497.62,496.98,497.52,1695.0
2024-12-19 14:30:00,497.57,497.6,496.77,497.51,2255.0,497.57,497.6,496.77,497.51,2255.0
2024-12-19 14:35:00,497.21,497.6,496.29,496.61,2310.0,497.21,497.6,496.29,496.61,2310.0
2024-12-19 14:40:00,496.55,497.14,496.54,497.12,3161.0,496.55,497.14,496.54,497.12,3161.0
2024-12-19 14:45:00,496.95,497.48,496.52,497.48,3192.0,496.95,497.48,496.52,497.48,3192.0
2024-12-19 14:50:00,497.28,497.66,496.63,496.63,2568.0,497.28,497.66,496.63,496.63,2568.0
2024-12-19 14:55:00,496.73,497.06,495.93,495.94,2507.0,496.73,497.06,495.93,495.94,2507.0
2024-12-19 15:00:00,495.94,496.65,495.23,495.23,3488.0,495.94,496.65,495.23,495.23,3488.0
2024-12-19 15:05:00,495.4,495.4,495.15,495.31,1934.0,495.4,495.4,495.15,495.31,1934.0
2024-12-19 15:10:00,495.27,495.61,495.03,495.46,9121.0,495.27,495.61,495.03,495.46,9121.0
2024-12-19 15:15:00,495.8,496.64,495.79,496.25,1682.0,495.8,496.64,495.79,496.25,1682.0
2024-12-19 15:20:00,496.63,497.37,496.22,497.37,2485.0,496.63,497.37,496.22,497.37,2485.0
2024-12-19 15:25:00,497.29,497.38,496.75,497.0,5387.0,497.29,497.38,496.75,497.0,5387.0
2024-12-19 15:30:00,497.27,497.74,496.33,496.36,4598.0,497.27,497.74,496.33,496.36,4598.0
2024-12-19 15:35:00,496.71,497.05,495.25,497.04,5435.0,496.71,497.05,495.25,497.04,5435.0
2024-12-19 15:40:00,496.89,497.64,495.99,495.99,7345.0,496.89,497.64,495.99,495.99,7345.0
2024-12-19 15:45:00,496.18,496.57,495.57,495.67,7708.0,496.18,496.57,495.57,495.67,7708.0
2024-12-19 15:50:00,495.41,495.41,493.48,494.05,18614.0,495.41,495.41,493.48,494.05,18614.0
2024-12-19 15:55:00,494.37,495.5,493.01,493.01,34594.0,494.37,495.5,493.01,493.01,34594.0
2024-12-20 09:30:00,486.86,490.0,483.49,489.4,192889.0,486.86,490.0,483.49,489.4,192889.0
2024-12-20 09:35:00,491.16,492.01,487.76,491.12,4841.0,491.16,492.01,487.76,491.12,4841.0
2024-12-20 09:40:00,492.04,492.25,489.91,491.85,6779.0,492.04,492.25,489.91,491.85,6779.0
2024-12-20 09:45:00,491.85,492.31,488.41,488.96,5295.0,491.85,492.31,488.41,488.96,5295.0
2024-12-20 09:50:00,487.9,488.96,487.89,488.84,1922.0,487.9,488.96,487.89,488.84,1922.0
2024-12-20 09:55:00,488.46,489.7,488.17,488.7,3354.0,488.46,489.7,488.17,488.7,3354.0
2024-12-20 10:00:00,489.42,490.14,488.42,489.03,4307.0,489.42,490.14,488.42,489.03,4307.0
2024-12-20 10:05:00,489.96,490.49,488.21,489.06,4190.0,489.96,490.49,488.21,489.06,4190.0
2024-12-20 10:10:00,488.92,491.32,487.95,490.59,18511.0,488.92,491.32,487.95,490.59,18511.0
2024-12-20 10:15:00,489.77,490.28,489.77,490.28,892.0,489.77,490.28,489.77,490.28,892.0
2024-12-20 10:20:00,489.98,491.71,489.97,491.71,3396.0,489.98,491.71,489.97,491.71,3396.0
2024-12-20 10:25:00,492.02,494.39,491.59,494.39,7707.0,492.02,494.39,491.59,494.39,7707.0
2024-12-20 10:30:00,494.82,497.05,494.82,496.24,7291.0,494.82,497.05,494.82,496.24,7291.0
2024-12-20 10:35:00,496.18,497.22,494.8,494.8,3798.0,496.18,497.22,494.8,494.8,3798.0
2024-12-20 10:40:00,495.1,495.23,494.25,495.2,4276.0,495.1,495.23,494.25,495.2,4276.0
2024-12-20 10:45:00,494.82,494.9,494.36,494.36,800.0,494.82,494.9,494.36,494.36,800.0
2024-12-20 10:50:00,495.02,496.0,495.02,495.24,1416.0,495.02,496.0,495.02,495.24,1416.0
2024-12-20 10:55:00,495.32,495.37,495.07,495.37,820.0,495.32,495.37,495.07,495.37,820.0
2024-12-20 11:00:00,495.41,497.04,494.88,497.04,1173.0,495.41,497.04,494.88,497.04,1173.0
2024-12-20 11:05:00,497.34,497.34,496.49,496.75,1010.0,497.34,497.34,496.49,496.75,1010.0
2024-12-20 11:10:00,496.74,496.74,495.99,496.64,10527.0,496.74,496.74,495.99,496.64,10527.0
2024-12-20 11:15:00,496.9,497.45,496.88,497.17,1600.0,496.9,497.45,496.88,497.17,1600.0
2024-12-20 11:20:00,497.31,497.51,496.82,497.44,1700.0,497.31,497.51,496.82,497.44,1700.0
2024-12-20 11:25:00,496.87,497.74,496.83,496.93,1417.0,496.87,497.74,496.83,496.93,1417.0
2024-12-20 11:30:00,497.2,497.57,497.2,497.56,1024.0,497.2,497.57,497.2,497.56,1024.0
2024-12-20 11:35:00,498.08,500.11,497.57,500.11,3040.0,498.08,500.11,497.57,500.11,3040.0
2024-12-20 11:40:00,499.45,500.56,499.45,499.6,1200.0,499.45,500.56,499.45,499.6,1200.0
2024-12-20 11:45:00,500.15,500.79,499.38,500.0,5888.0,500.15,500.79,499.38,500.0,5888.0
2024-12-20 11:50:00,500.71,500.78,499.53,500.0,2566.0,500.71,500.78,499.53,500.0,2566.0
2024-12-20 11:55:00,500.16,500.93,499.71,500.55,1758.0,500.16,500.93,499.71,500.55,1758.0
2024-12-20 12:00:00,500.12,500.91,499.92,500.02,1225.0,500.12,500.91,499.92,500.02,1225.0
2024-12-20 12:05:00,500.9,500.9,499.99,499.99,2058.0,500.9,500.9,499.99,499.99,2058.0
2024-12-20 12:10:00,500.7,500.98,499.56,499.63,5953.0,500.7,500.98,499.56,499.63,5953.0
2024-12-20 12:15:00,499.77,499.95,498.87,499.25,9500.0,499.77,499.95,498.87,499.25,9500.0
2024-12-20 12:20:00,499.96,499.98,498.95,498.96,1400.0,499.96,499.98,498.95,498.96,1400.0
2024-12-20 12:25:00,499.68,501.56,498.98,501.24,1941.0,499.68,501.56,498.98,501.24,1941.0
2024-12-20 12:30:00,501.07,501.22,499.6,500.4,16265.0,501.07,501.22,499.6,500.4,16265.0
2024-12-20 12:35:00,500.67,500.75,499.79,499.79,2249.0,500.67,500.75,499.79,499.79,2249.0
2024-12-20 12:40:00,500.36,500.44,499.83,500.44,700.0,500.36,500.44,499.83,500.44,700.0
2024-12-20 12:45:00,500.49,500.49,499.25,499.35,3754.0,500.49,500.49,499.25,499.35,3754.0
2024-12-20 12:50:00,499.13,499.8,498.85,499.45,2753.0,499.13,499.8,498.85,499.45,2753.0
2024-12-20 12:55:00,500.03,500.03,499.83,499.83,500.0,500.03,500.03,499.83,499.83,500.0
2024-12-20 13:00:00,499.83,500.1,498.73,499.03,3548.0,499.83,500.1,498.73,499.03,3548.0
2024-12-20 13:05:00,498.7,499.11,498.49,498.6,3016.0,498.7,499.11,498.49,498.6,3016.0
2024-12-20 13:10:00,498.11,498.11,496.74,496.74,1275.0,498.11,498.11,496.74,496.74,1275.0
2024-12-20 13:15:00,496.68,497.25,496.25,496.47,4529.0,496.68,497.25,496.25,496.47,4529.0
2024-12-20 13:20:00,496.56,496.57,495.27,495.33,1027.0,496.56,496.57,495.27,495.33,1027.0
2024-12-20 13:25:00,495.83,496.24,494.31,494.63,11357.0,495.83,496.24,494.31,494.63,11357.0
2024-12-20 13:30:00,494.15,494.75,493.54,494.24,16756.0,494.15,494.75,493.54,494.24,16756.0
2024-12-20 13:35:00,494.8,495.09,494.02,494.11,2685.0,494.8,495.09,494.02,494.11,2685.0
2024-12-20 13:40:00,493.76,494.4,493.68,494.33,2632.0,493.76,494.4,493.68,494.33,2632.0
2024-12-20 13:45:00,493.5,493.79,493.5,493.79,521.0,493.5,493.79,493.5,493.79,521.0
2024-12-20 13:50:00,493.35,494.71,493.2,494.39,4543.0,493.35,494.71,493.2,494.39,4543.0
2024-12-20 13:55:00,494.39,494.39,493.72,493.72,6459.0,494.39,494.39,493.72,493.72,6459.0
2024-12-20 14:00:00,493.55,493.55,492.93,493.19,700.0,493.55,493.55,492.93,493.19,700.0
2024-12-20 14:05:00,493.36,493.51,492.94,493.18,3181.0,493.36,493.51,492.94,493.18,3181.0
2024-12-20 14:10:00,493.64,493.73,492.73,493.31,1584.0,493.64,493.73,492.73,493.31,1584.0
2024-12-20 14:15:00,493.31,493.31,492.9,492.9,520.0,493.31,493.31,492.9,492.9,520.0
2024-12-20 14:20:00,493.65,493.65,492.89,492.89,1714.0,493.65,493.65,492.89,492.89,1714.0
2024-12-20 14:25:00,493.47,495.83,493.28,495.83,12286.0,493.47,495.83,493.28,495.83,12286.0
2024-12-20 14:30:00,495.32,496.12,494.81,496.12,1507.0,495.32,496.12,494.81,496.12,1507.0
2024-12-20 14:35:00,496.14,496.64,495.66,496.34,4238.0,496.14,496.64,495.66,496.34,4238.0
2024-12-20 14:40:00,495.93,496.33,495.49,496.02,7006.0,495.93,496.33,495.49,496.02,7006.0
2024-12-20 14:45:00,495.91,496.03,494.9,495.01,9727.0,495.91,496.03,494.9,495.01,9727.0
2024-12-20 14:50:00,495.0,496.31,495.0,496.31,4772.0,495.0,496.31,495.0,496.31,4772.0
2024-12-20 14:55:00,496.03,496.31,494.75,494.75,3933.0,496.03,496.31,494.75,494.75,3933.0
2024-12-20 15:00:00,495.21,495.82,495.2,495.62,4443.0,495.21,495.82,495.2,495.62,4443.0
2024-12-20 15:05:00,495.62,497.12,495.58,496.33,10665.0,495.62,497.12,495.58,496.33,10665.0
2024-12-20 15:10:00,496.91,497.41,495.88,496.89,6657.0,496.91,497.41,495.88,496.89,6657.0
2024-12-20 15:15:00,497.38,497.38,496.02,496.4,5988.0,497.38,497.38,496.02,496.4,5988.0
2024-12-20 15:20:00,496.4,497.34,495.8,497.14,7612.0,496.4,497.34,495.8,497.14,7612.0
2024-12-20 15:25:00,497.34,497.43,496.47,496.48,8657.0,497.34,497.43,496.47,496.48,8657.0
2024-12-20 15:30:00,496.49,496.73,494.46,494.56,7284.0,496.49,496.73,494.46,494.56,7284.0
2024-12-20 15:35:00,494.56,496.88,494.56,496.49,5052.0,494.56,496.88,494.56,496.49,5052.0
2024-12-20 15:40:00,496.56,497.1,495.61,495.88,9021.0,496.56,497.1,495.61,495.88,9021.0
2024-12-20 15:45:00,495.88,497.38,495.56,496.81,17249.0,495.88,497.38,495.56,496.81,17249.0
2024-12-20 15:50:00,496.66,496.98,494.47,495.78,55891.0,496.66,496.98,494.47,495.78,55891.0
2024-12-20 15:55:00,495.42,495.44,492.0,492.2,76698.0,495.42,495.44,492.0,492.2,76698.0
2024-12-23 09:30:00,494.16,496.5,488.66,491.28,26139.0,494.16,496.5,488.66,491.28,26139.0
2024-12-23 09:35:00,492.77,496.12,492.75,493.63,4073.0,492.77,496.12,492.75,493.63,4073.0
2024-12-23 09:40:00,494.59,496.18,494.06,496.0,3212.0,494.59,496.18,494.06,496.0,3212.0
2024-12-23 09:45:00,496.22,496.22,493.69,494.29,8060.0,496.22,496.22,493.69,494.29,8060.0
2024-12-23 09:50:00,494.29,494.99,493.39,494.63,9012.0,494.29,494.99,493.39,494.63,9012.0
2024-12-23 09:55:00,493.69,507.95,492.88,494.99,40172.0,493.69,507.95,492.88,494.99,40172.0
2024-12-23 10:00:00,495.09,496.69,494.34,495.59,3999.0,495.09,496.69,494.34,495.59,3999.0
2024-12-23 10:05:00,494.0,495.69,492.97,492.97,745.0,494.0,495.69,492.97,492.97,745.0
2024-12-23 10:10:00,492.03,494.88,491.04,494.57,2180.0,492.03,494.88,491.04,494.57,2180.0
2024-12-23 10:15:00,494.77,495.5,493.71,494.29,4442.0,494.77,495.5,493.71,494.29,4442.0
2024-12-23 10:20:00,494.98,495.41,493.93,495.32,5303.0,494.98,495.41,493.93,495.32,5303.0
2024-12-23 10:25:00,494.31,494.32,493.08,494.32,2602.0,494.31,494.32,493.08,494.32,2602.0
2024-12-23 10:30:00,493.68,494.32,493.05,493.75,2810.0,493.68,494.32,493.05,493.75,2810.0
2024-12-23 10:35:00,493.46,495.42,492.93,495.42,2130.0,493.46,495.42,492.93,495.42,2130.0
2024-12-23 10:40:00,495.49,495.53,494.33,494.33,1401.0,495.49,495.53,494.33,494.33,1401.0
2024-12-23 10:45:00,494.08,494.7,493.89,493.89,1603.0,494.08,494.7,493.89,493.89,1603.0
2024-12-23 10:50:00,494.7,494.7,492.15,492.49,6720.0,494.7,494.7,492.15,492.49,6720.0
2024-12-23 10:55:00,492.47,492.79,491.0,491.09,4083.0,492.47,492.79,491.0,491.09,4083.0
2024-12-23 11:00:00,490.98,492.52,490.98,492.23,2700.0,490.98,492.52,490.98,492.23,2700.0
2024-12-23 11:05:00,492.3,492.72,491.95,491.95,3452.0,492.3,492.72,491.95,491.95,3452.0
2024-12-23 11:10:00,491.92,491.98,491.19,491.98,3697.0,491.92,491.98,491.19,491.98,3697.0
2024-12-23 11:15:00,492.27,492.46,491.45,491.46,1926.0,492.27,492.46,491.45,491.46,1926.0
2024-12-23 11:20:00,491.27,491.27,490.6,490.93,2105.0,491.27,491.27,490.6,490.93,2105.0
2024-12-23 11:25:00,491.02,491.08,490.61,490.79,1394.0,491.02,491.08,490.61,490.79,1394.0
2024-12-23 11:30:00,490.6,491.0,489.69,490.26,2251.0,490.6,491.0,489.69,490.26,2251.0
2024-12-23 11:35:00,490.17,491.76,490.16,491.63,2735.0,490.17,491.76,490.16,491.63,2735.0
2024-12-23 11:40:00,491.18,492.46,491.18,492.46,5585.0,491.18,492.46,491.18,492.46,5585.0
2024-12-23 11:45:00,492.52,492.82,491.67,491.67,1746.0,492.52,492.82,491.67,491.67,1746.0
2024-12-23 11:50:00,492.08,492.99,492.07,492.66,4304.0,492.08,492.99,492.07,492.66,4304.0
2024-12-23 11:55:00,492.24,492.24,490.69,491.2,9723.0,492.24,492.24,490.69,491.2,9723.0
2024-12-23 12:00:00,491.68,493.0,491.42,492.29,14488.0,491.68,493.0,491.42,492.29,14488.0
2024-12-23 12:05:00,491.7,491.7,491.44,491.44,400.0,491.7,491.7,491.44,491.44,400.0
2024-12-23 12:10:00,491.74,491.98,490.24,490.24,5197.0,491.74,491.98,490.24,490.24,5197.0
2024-12-23 12:15:00,490.62,490.63,490.21,490.57,1100.0,490.62,490.63,490.21,490.57,1100.0
2024-12-23 12:20:00,490.56,491.03,489.98,490.37,2984.0,490.56,491.03,489.98,490.37,2984.0
2024-12-23 12:25:00,491.42,491.43,490.92,490.92,1880.0,491.42,491.43,490.92,490.92,1880.0
2024-12-23 12:30:00,491.07,491.75,491.07,491.75,2714.0,491.07,491.75,491.07,491.75,2714.0
2024-12-23 12:35:00,491.72,492.0,491.16,492.0,4435.0,491.72,492.0,491.16,492.0,4435.0
2024-12-23 12:40:00,492.22,492.8,492.1,492.53,1933.0,492.22,492.8,492.1,492.53,1933.0
2024-12-23 12:45:00,492.53,492.55,492.22,492.55,1939.0,492.53,492.55,492.22,492.55,1939.0
2024-12-23 12:50:00,492.13,492.47,492.13,492.39,1000.0,492.13,492.47,492.13,492.39,1000.0
2024-12-23 12:55:00,492.22,492.4,491.95,491.96,665.0,492.22,492.4,491.95,491.96,665.0
2024-12-23 13:00:00,491.9,491.9,491.4,491.6,2498.0,491.9,491.9,491.4,491.6,2498.0
2024-12-23 13:05:00,491.73,492.7,491.72,492.22,1949.0,491.73,492.7,491.72,492.22,1949.0
2024-12-23 13:10:00,492.55,493.49,492.46,492.91,1500.0,492.55,493.49,492.46,492.91,1500.0
2024-12-23 13:15:00,492.7,492.7,492.25,492.35,605.0,492.7,492.7,492.25,492.35,605.0
2024-12-23 13:20:00,492.35,492.7,491.51,492.32,2565.0,492.35,492.7,491.51,492.32,2565.0
2024-12-23 13:25:00,492.17,492.49,492.17,492.49,617.0,492.17,492.49,492.17,492.49,617.0
2024-12-23 13:30:00,492.25,492.67,492.25,492.35,329.0,492.25,492.67,492.25,492.35,329.0
2024-12-23 13:35:00,492.58,493.79,492.58,493.79,1496.0,492.58,493.79,492.58,493.79,1496.0
2024-12-23 13:40:00,493.63,493.63,492.98,493.22,1032.0,493.63,493.63,492.98,493.22,1032.0
2024-12-23 13:45:00,493.01,493.48,492.55,493.0,2274.0,493.01,493.48,492.55,493.0,2274.0
2024-12-23 13:50:00,492.83,493.34,492.78,493.11,1816.0,492.83,493.34,492.78,493.11,1816.0
2024-12-23 13:55:00,493.68,493.89,493.68,493.88,739.0,493.68,493.89,493.68,493.88,739.0
2024-12-23 14:00:00,493.72,493.77,493.48,493.77,501.0,493.72,493.77,493.48,493.77,501.0
2024-12-23 14:05:00,493.6,493.75,493.37,493.75,1114.0,493.6,493.75,493.37,493.75,1114.0
2024-12-23 14:10:00,493.45,493.64,493.34,493.34,300.0,493.45,493.64,493.34,493.34,300.0
2024-12-23 14:15:00,493.46,493.6,493.29,493.36,500.0,493.46,493.6,493.29,493.36,500.0
2024-12-23 14:20:00,493.19,493.8,493.18,493.4,1482.0,493.19,493.8,493.18,493.4,1482.0
2024-12-23 14:25:00,493.24,493.24,493.14,493.14,403.0,493.24,493.24,493.14,493.14,403.0
2024-12-23 14:30:00,493.22,493.6,493.0,493.0,1580.0,493.22,493.6,493.0,493.0,1580.0
2024-12-23 14:35:00,492.75,492.91,492.49,492.5,650.0,492.75,492.91,492.49,492.5,650.0
2024-12-23 14:40:00,492.51,492.75,492.15,492.52,2555.0,492.51,492.75,492.15,492.52,2555.0
2024-12-23 14:45:00,492.45,492.68,492.03,492.03,1536.0,492.45,492.68,492.03,492.03,1536.0
2024-12-23 14:50:00,491.73,491.97,491.23,491.54,862.0,491.73,491.97,491.23,491.54,862.0
2024-12-23 14:55:00,491.23,491.23,491.0,491.0,509.0,491.23,491.23,491.0,491.0,509.0
2024-12-23 15:00:00,491.0,491.3,490.24,490.39,2729.0,491.0,491.3,490.24,490.39,2729.0
2024-12-23 15:05:00,490.38,490.38,489.48,489.79,5719.0,490.38,490.38,489.48,489.79,5719.0
2024-12-23 15:10:00,490.08,490.71,489.85,490.47,3865.0,490.08,490.71,489.85,490.47,3865.0
2024-12-23 15:15:00,490.5,490.6,489.44,489.47,10491.0,490.5,490.6,489.44,489.47,10491.0
2024-12-23 15:20:00,489.76,490.22,489.65,489.8,7255.0,489.76,490.22,489.65,489.8,7255.0
2024-12-23 15:25:00,489.8,490.72,489.71,490.45,12574.0,489.8,490.72,489.71,490.45,12574.0
2024-12-23 15:30:00,490.47,490.75,490.1,490.1,14758.0,490.47,490.75,490.1,490.1,14758.0
2024-12-23 15:35:00,490.37,490.68,489.42,490.64,9474.0,490.37,490.68,489.42,490.64,9474.0
2024-12-23 15:40:00,490.62,490.62,490.15,490.32,4410.0,490.62,490.62,490.15,490.32,4410.0
2024-12-23 15:45:00,490.32,490.76,490.04,490.2,7090.0,490.32,490.76,490.04,490.2,7090.0
2024-12-23 15:50:00,490.23,492.21,490.19,491.92,29378.0,490.23,492.21,490.19,491.92,29378.0
2024-12-23 15:55:00,491.72,493.08,491.58,492.28,38849.0,491.72,493.08,491.58,492.28,38849.0
2024-12-24 09:30:00,494.24,496.4,492.27,492.86,13009.0,494.24,496.4,492.27,492.86,13009.0
2024-12-24 09:35:00,493.12,494.31,492.2,493.31,3606.0,493.12,494.31,492.2,493.31,3606.0
2024-12-24 09:40:00,494.03,496.2,493.5,493.7,900.0,494.03,496.2,493.5,493.7,900.0
2024-12-24 09:45:00,494.1,495.92,494.09,494.97,5216.0,494.1,495.92,494.09,494.97,5216.0
2024-12-24 09:50:00,495.46,495.46,493.52,493.54,1425.0,495.46,495.46,493.52,493.54,1425.0
2024-12-24 09:55:00,493.77,495.35,493.77,495.35,800.0,493.77,495.35,493.77,495.35,800.0
2024-12-24 10:00:00,495.35,497.0,495.34,495.81,2358.0,495.35,497.0,495.34,495.81,2358.0
2024-12-24 10:05:00,496.44,496.94,496.43,496.93,1102.0,496.44,496.94,496.43,496.93,1102.0
2024-12-24 10:10:00,496.5,496.95,495.7,496.16,7197.0,496.5,496.95,495.7,496.16,7197.0
2024-12-24 10:15:00,496.1,496.36,495.7,495.7,3543.0,496.1,496.36,495.7,495.7,3543.0
2024-12-24 10:20:00,495.69,496.3,495.59,496.23,1854.0,495.69,496.3,495.59,496.23,1854.0
2024-12-24 10:25:00,495.95,496.4,495.6,495.83,3114.0,495.95,496.4,495.6,495.83,3114.0
2024-12-24 10:30:00,496.15,496.74,495.51,496.36,5067.0,496.15,496.74,495.51,496.36,5067.0
2024-12-24 10:35:00,496.43,497.2,496.36,496.53,2300.0,496.43,497.2,496.36,496.53,2300.0
2024-12-24 10:40:00,496.84,497.12,495.92,496.08,4842.0,496.84,497.12,495.92,496.08,4842.0
2024-12-24 10:45:00,496.08,496.42,495.6,496.42,2751.0,496.08,496.42,495.6,496.42,2751.0
2024-12-24 10:50:00,496.43,496.52,495.87,495.87,2067.0,496.43,496.52,495.87,495.87,2067.0
2024-12-24 10:55:00,496.03,496.68,495.75,496.4,4428.0,496.03,496.68,495.75,496.4,4428.0
2024-12-24 11:00:00,496.44,496.68,496.19,496.67,3210.0,496.44,496.68,496.19,496.67,3210.0
2024-12-24 11:05:00,496.36,498.12,496.14,498.12,8849.0,496.36,498.12,496.14,498.12,8849.0
2024-12-24 11:10:00,498.31,498.31,497.68,497.74,1689.0,498.31,498.31,497.68,497.74,1689.0
2024-12-24 11:15:00,498.19,498.9,497.51,498.16,7662.0,498.19,498.9,497.51,498.16,7662.0
2024-12-24 11:20:00,498.6,498.6,497.63,498.09,9709.0,498.6,498.6,497.63,498.09,9709.0
2024-12-24 11:25:00,498.13,498.13,497.73,497.73,2130.0,498.13,498.13,497.73,497.73,2130.0
2024-12-24 11:30:00,497.69,498.49,497.59,498.27,3118.0,497.69,498.49,497.59,498.27,3118.0
2024-12-24 11:35:00,498.49,499.7,498.39,498.87,9419.0,498.49,499.7,498.39,498.87,9419.0
2024-12-24 11:40:00,499.24,499.24,498.73,499.18,573.0,499.24,499.24,498.73,499.18,573.0
2024-12-24 11:45:00,499.42,499.46,499.14,499.15,1060.0,499.42,499.46,499.14,499.15,1060.0
2024-12-24 11:50:00,499.01,499.01,497.96,498.5,3270.0,499.01,499.01,497.96,498.5,3270.0
2024-12-24 11:55:00,498.31,499.11,498.31,498.7,2100.0,498.31,499.11,498.31,498.7,2100.0
2024-12-24 12:00:00,498.43,498.78,497.95,498.36,1548.0,498.43,498.78,497.95,498.36,1548.0
2024-12-24 12:05:00,498.28,498.28,497.75,497.89,1476.0,498.28,498.28,497.75,497.89,1476.0
2024-12-24 12:10:00,497.91,498.41,497.59,498.37,1789.0,497.91,498.41,497.59,498.37,1789.0
2024-12-24 12:15:00,498.5,498.83,498.08,498.59,15810.0,498.5,498.83,498.08,498.59,15810.0
2024-12-24 12:20:00,497.87,498.03,497.81,498.03,550.0,497.87,498.03,497.81,498.03,550.0
2024-12-24 12:25:00,498.03,498.74,498.02,498.19,1300.0,498.03,498.74,498.02,498.19,1300.0
2024-12-24 12:30:00,498.06,498.6,498.06,498.34,1100.0,498.06,498.6,498.06,498.34,1100.0
2024-12-24 12:35:00,497.82,498.07,497.55,498.07,2177.0,497.82,498.07,497.55,498.07,2177.0
2024-12-24 12:40:00,498.02,498.05,497.69,497.71,900.0,498.02,498.05,497.69,497.71,900.0
2024-12-24 12:45:00,497.55,497.6,497.12,497.6,700.0,497.55,497.6,497.12,497.6,700.0
2024-12-24 12:50:00,497.64,499.26,497.64,498.98,11226.0,497.64,499.26,497.64,498.98,11226.0
2024-12-24 12:55:00,499.04,500.51,498.67,500.17,18426.0,499.04,500.51,498.67,500.17,18426.0
2024-12-26 09:30:00,495.15,497.82,494.96,497.26,9668.0,495.15,497.82,494.96,497.26,9668.0
2024-12-26 09:35:00,497.2,498.57,497.16,497.45,1700.0,497.2,498.57,497.16,497.45,1700.0
2024-12-26 09:40:00,497.02,498.19,496.71,497.5,1721.0,497.02,498.19,496.71,497.5,1721.0
2024-12-26 09:45:00,497.99,498.18,497.02,497.02,2628.0,497.99,498.18,497.02,497.02,2628.0
2024-12-26 09:50:00,496.82,497.32,494.94,494.94,6700.0,496.82,497.32,494.94,494.94,6700.0
2024-12-26 09:55:00,495.02,495.89,494.76,494.98,2575.0,495.02,495.89,494.76,494.98,2575.0
2024-12-26 10:00:00,495.7,496.3,495.59,496.27,2112.0,495.7,496.3,495.59,496.27,2112.0
2024-12-26 10:05:00,496.43,496.72,495.7,496.17,1059.0,496.43,496.72,495.7,496.17,1059.0
2024-12-26 10:10:00,495.91,496.34,495.45,496.34,2100.0,495.91,496.34,495.45,496.34,2100.0
2024-12-26 10:15:00,496.34,497.16,495.87,497.16,3742.0,496.34,497.16,495.87,497.16,3742.0
2024-12-26 10:20:00,496.61,497.17,496.61,497.17,973.0,496.61,497.17,496.61,497.17,973.0
2024-12-26 10:25:00,497.05,498.22,497.05,497.66,3632.0,497.05,498.22,497.05,497.66,3632.0
2024-12-26 10:30:00,497.89,498.02,497.65,497.65,10413.0,497.89,498.02,497.65,497.65,10413.0
2024-12-26 10:35:00,497.28,498.24,497.25,497.78,2583.0,497.28,498.24,497.25,497.78,2583.0
2024-12-26 10:40:00,497.96,497.96,497.24,497.4,1581.0,497.96,497.96,497.24,497.4,1581.0
2024-12-26 10:45:00,497.09,497.51,497.09,497.22,800.0,497.09,497.51,497.09,497.22,800.0
2024-12-26 10:50:00,497.3,497.7,497.21,497.63,1900.0,497.3,497.7,497.21,497.63,1900.0
2024-12-26 10:55:00,497.63,499.23,497.6,499.23,10620.0,497.63,499.23,497.6,499.23,10620.0
2024-12-26 11:00:00,498.8,499.27,498.42,499.03,925.0,498.8,499.27,498.42,499.03,925.0
2024-12-26 11:05:00,499.03,499.03,499.03,499.03,0.0,499.03,499.03,499.03,499.03,0.0
2024-12-26 11:10:00,498.75,499.2,498.38,498.91,1825.0,498.75,499.2,498.38,498.91,1825.0
2024-12-26 11:15:00,498.91,499.37,498.44,499.37,548.0,498.91,499.37,498.44,499.37,548.0
2024-12-26 11:20:00,498.87,498.87,498.77,498.77,300.0,498.87,498.87,498.77,498.77,300.0
2024-12-26 11:25:00,498.56,498.94,498.27,498.6,2105.0,498.56,498.94,498.27,498.6,2105.0
2024-12-26 11:30:00,498.71,499.0,498.71,498.75,814.0,498.71,499.0,498.71,498.75,814.0
2024-12-26 11:35:00,499.0,499.08,498.99,499.08,500.0,499.0,499.08,498.99,499.08,500.0
2024-12-26 11:40:00,499.4,499.48,499.13,499.13,1789.0,499.4,499.48,499.13,499.13,1789.0
2024-12-26 11:45:00,499.29,499.47,498.92,499.47,2242.0,499.29,499.47,498.92,499.47,2242.0
2024-12-26 11:50:00,499.32,499.49,499.16,499.16,3805.0,499.32,499.49,499.16,499.16,3805.0
2024-12-26 11:55:00,499.27,499.5,498.99,499.32,3626.0,499.27,499.5,498.99,499.32,3626.0
2024-12-26 12:00:00,499.22,499.98,499.21,499.7,2468.0,499.22,499.98,499.21,499.7,2468.0
2024-12-26 12:05:00,499.61,499.61,499.61,499.61,100.0,499.61,499.61,499.61,499.61,100.0
2024-12-26 12:10:00,499.77,500.22,499.66,500.2,2037.0,499.77,500.22,499.66,500.2,2037.0
2024-12-26 12:15:00,500.83,500.83,499.97,499.97,519.0,500.83,500.83,499.97,499.97,519.0
2024-12-26 12:20:00,499.82,499.85,499.53,499.53,1400.0,499.82,499.85,499.53,499.53,1400.0
2024-12-26 12:25:00,499.66,499.66,499.25,499.27,1100.0,499.66,499.66,499.25,499.27,1100.0
2024-12-26 12:30:00,499.31,500.39,499.31,500.38,2471.0,499.31,500.39,499.31,500.38,2471.0
2024-12-26 12:35:00,500.02,500.02,499.98,499.98,300.0,500.02,500.02,499.98,499.98,300.0
2024-12-26 12:40:00,499.87,499.87,499.54,499.66,1449.0,499.87,499.87,499.54,499.66,1449.0
2024-12-26 12:45:00,499.73,499.73,498.37,498.57,2578.0,499.73,499.73,498.37,498.57,2578.0
2024-12-26 12:50:00,498.78,499.0,498.42,498.73,1600.0,498.78,499.0,498.42,498.73,1600.0
2024-12-26 12:55:00,498.73,499.1,498.22,498.22,600.0,498.73,499.1,498.22,498.22,600.0
2024-12-26 13:00:00,498.58,498.67,498.57,498.67,200.0,498.58,498.67,498.57,498.67,200.0
2024-12-26 13:05:00,498.55,499.0,498.55,498.84,1430.0,498.55,499.0,498.55,498.84,1430.0
2024-12-26 13:10:00,498.89,499.07,498.23,498.59,1500.0,498.89,499.07,498.23,498.59,1500.0
2024-12-26 13:15:00,498.22,498.57,498.15,498.56,2534.0,498.22,498.57,498.15,498.56,2534.0
2024-12-26 13:20:00,498.56,499.23,498.55,498.99,1380.0,498.56,499.23,498.55,498.99,1380.0
2024-12-26 13:25:00,498.65,498.67,498.65,498.67,420.0,498.65,498.67,498.65,498.67,420.0
2024-12-26 13:30:00,499.1,499.51,498.9,498.9,768.0,499.1,499.51,498.9,498.9,768.0
2024-12-26 13:35:00,499.03,499.04,498.79,498.79,1345.0,499.03,499.04,498.79,498.79,1345.0
2024-12-26 13:40:00,498.99,498.99,498.47,498.51,2425.0,498.99,498.99,498.47,498.51,2425.0
2024-12-26 13:45:00,498.65,499.3,498.5,498.93,3139.0,498.65,499.3,498.5,498.93,3139.0
2024-12-26 13:50:00,499.03,499.03,498.66,498.66,1500.0,499.03,499.03,498.66,498.66,1500.0
2024-12-26 13:55:00,498.73,499.06,498.56,498.91,837.0,498.73,499.06,498.56,498.91,837.0
2024-12-26 14:00:00,498.73,499.05,498.6,498.67,906.0,498.73,499.05,498.6,498.67,906.0
2024-12-26 14:05:00,498.7,498.8,498.6,498.63,2603.0,498.7,498.8,498.6,498.63,2603.0
2024-12-26 14:10:00,498.62,498.99,498.61,498.79,1000.0,498.62,498.99,498.61,498.79,1000.0
2024-12-26 14:15:00,498.45,498.45,498.22,498.43,300.0,498.45,498.45,498.22,498.43,300.0
2024-12-26 14:20:00,498.48,498.48,498.27,498.31,900.0,498.48,498.48,498.27,498.31,900.0
2024-12-26 14:25:00,498.26,498.6,498.12,498.6,2536.0,498.26,498.6,498.12,498.6,2536.0
2024-12-26 14:30:00,498.59,498.75,498.42,498.66,3020.0,498.59,498.75,498.42,498.66,3020.0
2024-12-26 14:35:00,498.29,498.29,498.28,498.29,100.0,498.29,498.29,498.28,498.29,100.0
2024-12-26 14:40:00,498.37,498.85,498.36,498.66,3409.0,498.37,498.85,498.36,498.66,3409.0
2024-12-26 14:45:00,498.66,499.24,498.66,498.82,1210.0,498.66,499.24,498.66,498.82,1210.0
2024-12-26 14:50:00,499.14,499.14,498.86,498.94,587.0,499.14,499.14,498.86,498.94,587.0
2024-12-26 14:55:00,498.87,499.1,498.87,499.1,960.0,498.87,499.1,498.87,499.1,960.0
2024-12-26 15:00:00,499.21,499.57,499.15,499.15,1100.0,499.21,499.57,499.15,499.15,1100.0
2024-12-26 15:05:00,499.27,499.57,499.22,499.57,2094.0,499.27,499.57,499.22,499.57,2094.0
2024-12-26 15:10:00,499.32,499.33,498.85,498.85,2476.0,499.32,499.33,498.85,498.85,2476.0
2024-12-26 15:15:00,498.95,499.25,498.8,498.97,2020.0,498.95,499.25,498.8,498.97,2020.0
2024-12-26 15:20:00,498.98,499.24,498.74,498.75,1701.0,498.98,499.24,498.74,498.75,1701.0
2024-12-26 15:25:00,498.96,499.37,498.96,499.26,2911.0,498.96,499.37,498.96,499.26,2911.0
2024-12-26 15:30:00,499.17,499.25,498.7,498.76,4849.0,499.17,499.25,498.7,498.76,4849.0
2024-12-26 15:35:00,498.72,498.77,498.7,498.7,375.0,498.72,498.77,498.7,498.7,375.0
2024-12-26 15:40:00,498.53,498.78,498.47,498.47,3714.0,498.53,498.78,498.47,498.47,3714.0
2024-12-26 15:45:00,498.57,498.8,498.1,498.12,2811.0,498.57,498.8,498.1,498.12,2811.0
2024-12-26 15:50:00,498.11,498.45,497.64,497.64,5647.0,498.11,498.45,497.64,497.64,5647.0
2024-12-26 15:55:00,497.75,497.76,495.7,495.84,34046.0,497.75,497.76,495.7,495.84,34046.0
2024-12-27 09:30:00,490.85,495.2,490.85,493.39,13176.0,490.85,495.2,490.85,493.39,13176.0
2024-12-27 09:35:00,493.06,493.78,492.08,492.08,1224.0,493.06,493.78,492.08,492.08,1224.0
2024-12-27 09:40:00,492.01,493.0,491.84,491.84,2464.0,492.01,493.0,491.84,491.84,2464.0
2024-12-27 09:45:00,491.67,494.07,491.67,494.07,2321.0,491.67,494.07,491.67,494.07,2321.0
2024-12-27 09:50:00,493.17,493.35,492.54,493.35,1300.0,493.17,493.35,492.54,493.35,1300.0
2024-12-27 09:55:00,492.65,493.01,492.36,492.4,2009.0,492.65,493.01,492.36,492.4,2009.0
2024-12-27 10:00:00,492.08,492.08,488.68,488.69,4708.0,492.08,492.08,488.68,488.69,4708.0
2024-12-27 10:05:00,488.44,489.49,488.13,489.34,3362.0,488.44,489.49,488.13,489.34,3362.0
2024-12-27 10:10:00,488.72,488.94,487.97,488.6,5420.0,488.72,488.94,487.97,488.6,5420.0
2024-12-27 10:15:00,487.69,487.76,486.9,486.9,686.0,487.69,487.76,486.9,486.9,686.0
2024-12-27 10:20:00,487.3,488.74,486.92,487.25,4655.0,487.3,488.74,486.92,487.25,4655.0
2024-12-27 10:25:00,487.95,487.95,487.11,487.43,1700.0,487.95,487.95,487.11,487.43,1700.0
2024-12-27 10:30:00,487.4,487.4,485.8,486.15,2064.0,487.4,487.4,485.8,486.15,2064.0
2024-12-27 10:35:00,486.3,486.88,486.11,486.11,750.0,486.3,486.88,486.11,486.11,750.0
2024-12-27 10:40:00,486.73,487.88,486.73,487.16,1475.0,486.73,487.88,486.73,487.16,1475.0
2024-12-27 10:45:00,487.03,488.06,486.46,487.53,3931.0,487.03,488.06,486.46,487.53,3931.0
2024-12-27 10:50:00,487.47,488.2,487.47,487.92,2505.0,487.47,488.2,487.47,487.92,2505.0
2024-12-27 10:55:00,488.0,488.38,487.17,487.38,2577.0,488.0,488.38,487.17,487.38,2577.0
2024-12-27 11:00:00,487.6,487.98,486.74,486.84,4351.0,487.6,487.98,486.74,486.84,4351.0
2024-12-27 11:05:00,486.75,486.91,486.18,486.74,2659.0,486.75,486.91,486.18,486.74,2659.0
2024-12-27 11:10:00,486.58,487.16,486.32,486.32,882.0,486.58,487.16,486.32,486.32,882.0
2024-12-27 11:15:00,486.64,486.97,486.15,486.43,2505.0,486.64,486.97,486.15,486.43,2505.0
2024-12-27 11:20:00,486.19,486.52,485.53,486.37,3240.0,486.19,486.52,485.53,486.37,3240.0
2024-12-27 11:25:00,486.55,487.91,486.35,487.87,1545.0,486.55,487.91,486.35,487.87,1545.0
2024-12-27 11:30:00,488.0,488.3,487.78,488.26,1025.0,488.0,488.3,487.78,488.26,1025.0
2024-12-27 11:35:00,488.0,488.09,487.7,487.7,900.0,488.0,488.09,487.7,487.7,900.0
2024-12-27 11:40:00,487.31,487.5,486.46,486.46,1711.0,487.31,487.5,486.46,486.46,1711.0
2024-12-27 11:45:00,486.21,486.89,486.14,486.27,600.0,486.21,486.89,486.14,486.27,600.0
2024-12-27 11:50:00,486.13,486.36,485.07,485.66,2794.0,486.13,486.36,485.07,485.66,2794.0
2024-12-27 11:55:00,485.63,486.59,485.33,486.06,2273.0,485.63,486.59,485.33,486.06,2273.0
2024-12-27 12:00:00,486.35,486.41,485.74,485.74,600.0,486.35,486.41,485.74,485.74,600.0
2024-12-27 12:05:00,486.17,486.22,485.64,486.22,1335.0,486.17,486.22,485.64,486.22,1335.0
2024-12-27 12:10:00,487.0,487.0,486.57,486.57,225.0,487.0,487.0,486.57,486.57,225.0
2024-12-27 12:15:00,486.47,486.47,486.07,486.37,1076.0,486.47,486.47,486.07,486.37,1076.0
2024-12-27 12:20:00,485.92,486.32,485.78,485.78,1523.0,485.92,486.32,485.78,485.78,1523.0
2024-12-27 12:25:00,486.26,486.76,486.0,486.4,3094.0,486.26,486.76,486.0,486.4,3094.0
2024-12-27 12:30:00,486.0,487.09,486.0,486.78,2529.0,486.0,487.09,486.0,486.78,2529.0
2024-12-27 12:35:00,486.43,486.55,485.1,485.66,2433.0,486.43,486.55,485.1,485.66,2433.0
2024-12-27 12:40:00,485.66,486.87,485.49,486.51,2858.0,485.66,486.87,485.49,486.51,2858.0
2024-12-27 12:45:00,485.97,486.82,485.97,485.98,750.0,485.97,486.82,485.97,485.98,750.0
2024-12-27 12:50:00,486.83,486.84,486.8,486.84,807.0,486.83,486.84,486.8,486.84,807.0
2024-12-27 12:55:00,486.84,487.82,486.72,486.78,1458.0,486.84,487.82,486.72,486.78,1458.0
2024-12-27 13:00:00,487.3,487.36,486.73,486.73,940.0,487.3,487.36,486.73,486.73,940.0
2024-12-27 13:05:00,486.78,487.37,486.76,487.37,2415.0,486.78,487.37,486.76,487.37,2415.0
2024-12-27 13:10:00,487.59,487.59,486.77,486.77,6520.0,487.59,487.59,486.77,486.77,6520.0
2024-12-27 13:15:00,487.38,487.61,486.99,487.21,1717.0,487.38,487.61,486.99,487.21,1717.0
2024-12-27 13:20:00,486.8,486.8,486.8,486.8,200.0,486.8,486.8,486.8,486.8,200.0
2024-12-27 13:25:00,486.87,487.97,486.87,487.56,1342.0,486.87,487.97,486.87,487.56,1342.0
2024-12-27 13:30:00,487.31,488.12,487.31,488.12,685.0,487.31,488.12,487.31,488.12,685.0
2024-12-27 13:35:00,488.07,488.46,488.07,488.37,1100.0,488.07,488.46,488.07,488.37,1100.0
2024-12-27 13:40:00,488.3,488.88,488.06,488.5,1728.0,488.3,488.88,488.06,488.5,1728.0
2024-12-27 13:45:00,488.88,488.88,488.36,488.51,500.0,488.88,488.88,488.36,488.51,500.0
2024-12-27 13:50:00,488.73,490.25,488.34,490.25,7758.0,488.73,490.25,488.34,490.25,7758.0
2024-12-27 13:55:00,490.54,490.74,490.1,490.15,2411.0,490.54,490.74,490.1,490.15,2411.0
2024-12-27 14:00:00,490.17,490.36,489.82,490.21,2051.0,490.17,490.36,489.82,490.21,2051.0
2024-12-27 14:05:00,490.41,490.97,489.88,490.25,2856.0,490.41,490.97,489.88,490.25,2856.0
2024-12-27 14:10:00,489.83,490.39,489.68,489.68,3016.0,489.83,490.39,489.68,489.68,3016.0
2024-12-27 14:15:00,489.56,490.51,489.53,490.51,1517.0,489.56,490.51,489.53,490.51,1517.0
2024-12-27 14:20:00,490.53,490.75,489.83,489.83,1433.0,490.53,490.75,489.83,489.83,1433.0
2024-12-27 14:25:00,490.07,490.07,489.53,489.62,600.0,490.07,490.07,489.53,489.62,600.0
2024-12-27 14:30:00,490.16,490.26,489.66,489.66,1317.0,490.16,490.26,489.66,489.66,1317.0
2024-12-27 14:35:00,490.08,490.6,489.53,490.6,1453.0,490.08,490.6,489.53,490.6,1453.0
2024-12-27 14:40:00,490.31,491.14,490.31,491.14,3121.0,490.31,491.14,490.31,491.14,3121.0
2024-12-27 14:45:00,491.03,491.44,490.97,491.44,1744.0,491.03,491.44,490.97,491.44,1744.0
2024-12-27 14:50:00,491.02,491.14,490.57,490.9,4725.0,491.02,491.14,490.57,490.9,4725.0
2024-12-27 14:55:00,491.08,491.73,490.81,490.81,2997.0,491.08,491.73,490.81,490.81,2997.0
2024-12-27 15:00:00,491.83,491.84,491.11,491.11,901.0,491.83,491.84,491.11,491.11,901.0
2024-12-27 15:05:00,491.41,491.48,490.5,491.33,3787.0,491.41,491.48,490.5,491.33,3787.0
2024-12-27 15:10:00,490.65,490.89,489.56,489.56,2203.0,490.65,490.89,489.56,489.56,2203.0
2024-12-27 15:15:00,489.81,490.43,489.38,490.25,2122.0,489.81,490.43,489.38,490.25,2122.0
2024-12-27 15:20:00,490.29,490.29,489.4,489.42,2551.0,490.29,490.29,489.4,489.42,2551.0
2024-12-27 15:25:00,489.42,490.07,489.21,490.07,1975.0,489.42,490.07,489.21,490.07,1975.0
2024-12-27 15:30:00,490.02,490.02,489.37,489.49,4293.0,490.02,490.02,489.37,489.49,4293.0
2024-12-27 15:35:00,489.56,490.33,489.49,489.64,3672.0,489.56,490.33,489.49,489.64,3672.0
2024-12-27 15:40:00,489.64,489.79,488.67,489.11,3804.0,489.64,489.79,488.67,489.11,3804.0
2024-12-27 15:45:00,489.1,489.57,488.73,489.56,3234.0,489.1,489.57,488.73,489.56,3234.0
2024-12-27 15:50:00,489.91,492.09,489.34,491.25,16457.0,489.91,492.09,489.34,491.25,16457.0
2024-12-27 15:55:00,490.65,491.36,490.05,490.92,31000.0,490.65,491.36,490.05,490.92,31000.0
2024-12-30 09:30:00,485.99,486.65,482.98,483.0,12232.0,485.99,486.65,482.98,483.0,12232.0
2024-12-30 09:35:00,482.64,483.36,480.95,481.99,5129.0,482.64,483.36,480.95,481.99,5129.0
2024-12-30 09:40:00,482.55,482.9,480.69,480.69,1689.0,482.55,482.9,480.69,480.69,1689.0
2024-12-30 09:45:00,480.73,481.46,480.53,480.8,2981.0,480.73,481.46,480.53,480.8,2981.0
2024-12-30 09:50:00,480.87,481.36,479.41,481.11,7507.0,480.87,481.36,479.41,481.11,7507.0
2024-12-30 09:55:00,481.2,481.24,479.42,480.0,3511.0,481.2,481.24,479.42,480.0,3511.0
2024-12-30 10:00:00,479.34,481.38,478.84,481.19,11346.0,479.34,481.38,478.84,481.19,11346.0
2024-12-30 10:05:00,480.58,481.64,480.58,480.7,848.0,480.58,481.64,480.58,480.7,848.0
2024-12-30 10:10:00,480.94,481.71,479.77,481.3,5759.0,480.94,481.71,479.77,481.3,5759.0
2024-12-30 10:15:00,480.62,480.62,479.52,480.4,1100.0,480.62,480.62,479.52,480.4,1100.0
2024-12-30 10:20:00,480.06,480.37,479.58,480.36,1220.0,480.06,480.37,479.58,480.36,1220.0
2024-12-30 10:25:00,479.07,480.52,479.07,480.52,3891.0,479.07,480.52,479.07,480.52,3891.0
2024-12-30 10:30:00,480.42,481.77,480.14,481.77,3621.0,480.42,481.77,480.14,481.77,3621.0
2024-12-30 10:35:00,481.63,484.27,480.88,484.27,3700.0,481.63,484.27,480.88,484.27,3700.0
2024-12-30 10:40:00,483.8,484.39,483.23,484.35,2600.0,483.8,484.39,483.23,484.35,2600.0
2024-12-30 10:45:00,485.0,485.0,483.82,484.33,1865.0,485.0,485.0,483.82,484.33,1865.0
2024-12-30 10:50:00,484.79,484.88,483.77,483.77,5651.0,484.79,484.88,483.77,483.77,5651.0
2024-12-30 10:55:00,484.3,486.22,483.9,485.98,3287.0,484.3,486.22,483.9,485.98,3287.0
2024-12-30 11:00:00,485.7,485.97,484.67,484.9,2855.0,485.7,485.97,484.67,484.9,2855.0
2024-12-30 11:05:00,485.37,485.62,484.91,485.46,3116.0,485.37,485.62,484.91,485.46,3116.0
2024-12-30 11:10:00,485.95,486.42,485.25,486.09,5125.0,485.95,486.42,485.25,486.09,5125.0
2024-12-30 11:15:00,486.08,487.38,486.01,487.38,3418.0,486.08,487.38,486.01,487.38,3418.0
2024-12-30 11:20:00,487.34,487.39,486.68,486.68,2506.0,487.34,487.39,486.68,486.68,2506.0
2024-12-30 11:25:00,486.74,487.32,486.59,486.92,1920.0,486.74,487.32,486.59,486.92,1920.0
2024-12-30 11:30:00,487.16,487.93,486.95,487.93,700.0,487.16,487.93,486.95,487.93,700.0
2024-12-30 11:35:00,487.83,488.52,487.38,487.39,2252.0,487.83,488.52,487.38,487.39,2252.0
2024-12-30 11:40:00,487.93,489.41,487.74,489.41,2183.0,487.93,489.41,487.74,489.41,2183.0
2024-12-30 11:45:00,489.41,489.41,487.79,487.79,2385.0,489.41,489.41,487.79,487.79,2385.0
2024-12-30 11:50:00,488.49,488.86,488.49,488.65,1992.0,488.49,488.86,488.49,488.65,1992.0
2024-12-30 11:55:00,488.45,488.81,488.45,488.6,1338.0,488.45,488.81,488.45,488.6,1338.0
2024-12-30 12:00:00,488.8,489.5,488.8,489.25,11353.0,488.8,489.5,488.8,489.25,11353.0
2024-12-30 12:05:00,489.1,489.1,487.7,488.44,817.0,489.1,489.1,487.7,488.44,817.0
2024-12-30 12:10:00,488.81,489.73,488.81,489.52,22615.0,488.81,489.73,488.81,489.52,22615.0
2024-12-30 12:15:00,489.54,490.0,489.08,489.64,1911.0,489.54,490.0,489.08,489.64,1911.0
2024-12-30 12:20:00,489.64,490.57,489.44,490.13,14901.0,489.64,490.57,489.44,490.13,14901.0
2024-12-30 12:25:00,489.78,490.35,489.67,489.94,1100.0,489.78,490.35,489.67,489.94,1100.0
2024-12-30 12:30:00,489.7,489.92,489.45,489.91,2000.0,489.7,489.92,489.45,489.91,2000.0
2024-12-30 12:35:00,489.81,490.2,489.61,490.05,2254.0,489.81,490.2,489.61,490.05,2254.0
2024-12-30 12:40:00,490.17,490.17,489.9,490.05,400.0,490.17,490.17,489.9,490.05,400.0
2024-12-30 12:45:00,490.54,491.56,490.2,490.89,11929.0,490.54,491.56,490.2,490.89,11929.0
2024-12-30 12:50:00,490.57,490.67,490.2,490.67,500.0,490.57,490.67,490.2,490.67,500.0
2024-12-30 12:55:00,490.02,490.36,489.61,490.31,1120.0,490.02,490.36,489.61,490.31,1120.0
2024-12-30 13:00:00,490.65,490.65,489.4,489.4,900.0,490.65,490.65,489.4,489.4,900.0
2024-12-30 13:05:00,489.36,490.01,489.36,489.49,603.0,489.36,490.01,489.36,489.49,603.0
2024-12-30 13:10:00,490.44,491.08,490.06,491.05,1729.0,490.44,491.08,490.06,491.05,1729.0
2024-12-30 13:15:00,491.21,491.23,490.38,490.68,608.0,491.21,491.23,490.38,490.68,608.0
2024-12-30 13:20:00,490.71,490.71,489.77,489.77,527.0,490.71,490.71,489.77,489.77,527.0
2024-12-30 13:25:00,489.98,490.86,489.07,490.86,1349.0,489.98,490.86,489.07,490.86,1349.0
2024-12-30 13:30:00,490.13,490.66,489.77,490.66,2700.0,490.13,490.66,489.77,490.66,2700.0
2024-12-30 13:35:00,489.62,489.98,489.62,489.98,841.0,489.62,489.98,489.62,489.98,841.0
2024-12-30 13:40:00,490.14,490.96,490.13,490.92,600.0,490.14,490.96,490.13,490.92,600.0
2024-12-30 13:45:00,490.97,490.97,490.52,490.97,570.0,490.97,490.97,490.52,490.97,570.0
2024-12-30 13:50:00,490.66,491.0,490.59,491.0,2805.0,490.66,491.0,490.59,491.0,2805.0
2024-12-30 13:55:00,491.24,491.24,491.24,491.24,100.0,491.24,491.24,491.24,491.24,100.0
2024-12-30 14:00:00,491.03,491.16,491.03,491.16,1700.0,491.03,491.16,491.03,491.16,1700.0
2024-12-30 14:05:00,491.08,491.08,489.74,490.24,1738.0,491.08,491.08,489.74,490.24,1738.0
2024-12-30 14:10:00,490.62,490.62,489.34,489.63,1182.0,490.62,490.62,489.34,489.63,1182.0
2024-12-30 14:15:00,489.88,490.09,489.23,489.45,1544.0,489.88,490.09,489.23,489.45,1544.0
2024-12-30 14:20:00,489.33,489.36,488.78,489.29,1532.0,489.33,489.36,488.78,489.29,1532.0
2024-12-30 14:25:00,489.56,489.57,488.99,488.99,651.0,489.56,489.57,488.99,488.99,651.0
2024-12-30 14:30:00,488.99,488.99,488.99,488.99,0.0,488.99,488.99,488.99,488.99,0.0
2024-12-30 14:35:00,489.13,489.78,489.11,489.78,471.0,489.13,489.78,489.11,489.78,471.0
2024-12-30 14:40:00,489.83,489.94,489.15,489.15,2315.0,489.83,489.94,489.15,489.15,2315.0
2024-12-30 14:45:00,489.15,489.75,489.15,489.32,515.0,489.15,489.75,489.15,489.32,515.0
2024-12-30 14:50:00,489.2,489.56,489.2,489.56,200.0,489.2,489.56,489.2,489.56,200.0
2024-12-30 14:55:00,489.88,490.12,489.55,489.93,1188.0,489.88,490.12,489.55,489.93,1188.0
2024-12-30 15:00:00,489.32,489.62,489.23,489.25,1572.0,489.32,489.62,489.23,489.25,1572.0
2024-12-30 15:05:00,489.25,489.9,489.23,489.35,3967.0,489.25,489.9,489.23,489.35,3967.0
2024-12-30 15:10:00,489.49,489.81,489.16,489.81,818.0,489.49,489.81,489.16,489.81,818.0
2024-12-30 15:15:00,489.8,490.24,489.75,490.18,2351.0,489.8,490.24,489.75,490.18,2351.0
2024-12-30 15:20:00,490.37,490.37,489.9,490.29,3736.0,490.37,490.37,489.9,490.29,3736.0
2024-12-30 15:25:00,490.0,490.24,488.92,489.17,6787.0,490.0,490.24,488.92,489.17,6787.0
2024-12-30 15:30:00,489.47,489.77,489.17,489.17,6606.0,489.47,489.77,489.17,489.17,6606.0
2024-12-30 15:35:00,489.56,489.56,489.03,489.09,3182.0,489.56,489.56,489.03,489.09,3182.0
2024-12-30 15:40:00,489.38,489.55,488.31,488.81,2342.0,489.38,489.55,488.31,488.81,2342.0
2024-12-30 15:45:00,488.77,489.37,488.43,488.5,3600.0,488.77,489.37,488.43,488.5,3600.0
2024-12-30 15:50:00,488.42,489.69,488.0,488.73,6272.0,488.42,489.69,488.0,488.73,6272.0
2024-12-30 15:55:00,488.64,489.22,486.64,486.74,16991.0,488.64,489.22,486.64,486.74,16991.0
2024-12-31 09:30:00,487.7,487.7,485.0,486.12,13624.0,487.7,487.7,485.0,486.12,13624.0
2024-12-31 09:35:00,487.35,488.2,485.57,486.0,1702.0,487.35,488.2,485.57,486.0,1702.0
2024-12-31 09:40:00,485.25,486.33,484.73,486.33,3041.0,485.25,486.33,484.73,486.33,3041.0
2024-12-31 09:45:00,487.45,488.23,487.25,488.14,1455.0,487.45,488.23,487.25,488.14,1455.0
2024-12-31 09:50:00,488.35,488.35,486.32,486.47,2800.0,488.35,488.35,486.32,486.47,2800.0
2024-12-31 09:55:00,486.5,487.53,486.34,487.53,2123.0,486.5,487.53,486.34,487.53,2123.0
2024-12-31 10:00:00,487.08,487.8,486.04,486.93,5590.0,487.08,487.8,486.04,486.93,5590.0
2024-12-31 10:05:00,486.9,487.88,486.05,486.27,2967.0,486.9,487.88,486.05,486.27,2967.0
2024-12-31 10:10:00,486.39,487.05,485.8,487.05,2137.0,486.39,487.05,485.8,487.05,2137.0
2024-12-31 10:15:00,487.21,488.13,486.85,488.13,1515.0,487.21,488.13,486.85,488.13,1515.0
2024-12-31 10:20:00,487.7,488.24,487.51,488.23,725.0,487.7,488.24,487.51,488.23,725.0
2024-12-31 10:25:00,488.24,489.06,486.96,487.14,4599.0,488.24,489.06,486.96,487.14,4599.0
2024-12-31 10:30:00,486.71,488.23,486.16,486.55,3417.0,486.71,488.23,486.16,486.55,3417.0
2024-12-31 10:35:00,486.66,487.7,486.66,487.7,1993.0,486.66,487.7,486.66,487.7,1993.0
2024-12-31 10:40:00,487.09,487.46,486.52,487.02,1300.0,487.09,487.46,486.52,487.02,1300.0
2024-12-31 10:45:00,487.08,487.27,486.32,486.32,2540.0,487.08,487.27,486.32,486.32,2540.0
2024-12-31 10:50:00,486.87,488.02,486.66,487.93,2014.0,486.87,488.02,486.66,487.93,2014.0
2024-12-31 10:55:00,488.3,488.39,487.59,487.59,3059.0,488.3,488.39,487.59,487.59,3059.0
2024-12-31 11:00:00,487.32,487.64,486.46,486.67,1812.0,487.32,487.64,486.46,486.67,1812.0
2024-12-31 11:05:00,487.23,487.23,486.28,486.55,2573.0,487.23,487.23,486.28,486.55,2573.0
2024-12-31 11:10:00,486.59,486.62,486.01,486.56,2757.0,486.59,486.62,486.01,486.56,2757.0
2024-12-31 11:15:00,486.62,487.23,486.36,486.64,1617.0,486.62,487.23,486.36,486.64,1617.0
2024-12-31 11:20:00,486.63,487.55,486.48,487.55,1534.0,486.63,487.55,486.48,487.55,1534.0
2024-12-31 11:25:00,486.69,487.03,486.5,487.03,1070.0,486.69,487.03,486.5,487.03,1070.0
2024-12-31 11:30:00,486.5,486.75,486.23,486.51,1402.0,486.5,486.75,486.23,486.51,1402.0
2024-12-31 11:35:00,486.04,487.07,486.04,486.29,1900.0,486.04,487.07,486.04,486.29,1900.0
2024-12-31 11:40:00,486.29,487.87,486.29,487.72,4162.0,486.29,487.87,486.29,487.72,4162.0
2024-12-31 11:45:00,487.73,487.88,487.26,487.88,1700.0,487.73,487.88,487.26,487.88,1700.0
2024-12-31 11:50:00,488.31,488.31,487.96,487.96,500.0,488.31,488.31,487.96,487.96,500.0
2024-12-31 11:55:00,487.56,487.73,487.14,487.44,1050.0,487.56,487.73,487.14,487.44,1050.0
2024-12-31 12:00:00,487.23,487.25,486.35,486.82,1928.0,487.23,487.25,486.35,486.82,1928.0
2024-12-31 12:05:00,487.1,487.95,486.76,487.62,2325.0,487.1,487.95,486.76,487.62,2325.0
2024-12-31 12:10:00,487.16,487.17,486.39,486.55,1840.0,487.16,487.17,486.39,486.55,1840.0
2024-12-31 12:15:00,486.69,487.1,486.63,487.0,2576.0,486.69,487.1,486.63,487.0,2576.0
2024-12-31 12:20:00,487.08,487.08,485.48,485.93,1400.0,487.08,487.08,485.48,485.93,1400.0
2024-12-31 12:25:00,485.53,485.68,484.62,485.08,5212.0,485.53,485.68,484.62,485.08,5212.0
2024-12-31 12:30:00,485.31,485.32,484.46,484.46,8543.0,485.31,485.32,484.46,484.46,8543.0
2024-12-31 12:35:00,484.6,484.6,483.69,484.09,1683.0,484.6,484.6,483.69,484.09,1683.0
2024-12-31 12:40:00,483.79,484.15,483.56,483.72,3965.0,483.79,484.15,483.56,483.72,3965.0
2024-12-31 12:45:00,483.59,484.41,483.59,484.19,1210.0,483.59,484.41,483.59,484.19,1210.0
2024-12-31 12:50:00,484.21,485.02,484.21,484.99,600.0,484.21,485.02,484.21,484.99,600.0
2024-12-31 12:55:00,485.42,486.53,485.14,486.53,2274.0,485.42,486.53,485.14,486.53,2274.0
2024-12-31 13:00:00,487.21,487.21,486.08,486.79,8663.0,487.21,487.21,486.08,486.79,8663.0
2024-12-31 13:05:00,487.16,487.67,486.97,487.02,1902.0,487.16,487.67,486.97,487.02,1902.0
2024-12-31 13:10:00,487.11,487.15,486.55,486.55,2516.0,487.11,487.15,486.55,486.55,2516.0
2024-12-31 13:15:00,486.53,487.36,486.5,486.86,3130.0,486.53,487.36,486.5,486.86,3130.0
2024-12-31 13:20:00,486.46,486.95,484.84,484.99,1904.0,486.46,486.95,484.84,484.99,1904.0
2024-12-31 13:25:00,484.79,485.42,484.78,485.02,1327.0,484.79,485.42,484.78,485.02,1327.0
2024-12-31 13:30:00,485.2,485.62,485.11,485.11,962.0,485.2,485.62,485.11,485.11,962.0
2024-12-31 13:35:00,484.7,485.06,484.65,484.65,891.0,484.7,485.06,484.65,484.65,891.0
2024-12-31 13:40:00,484.99,485.23,484.98,485.23,200.0,484.99,485.23,484.98,485.23,200.0
2024-12-31 13:45:00,485.5,486.0,485.04,485.79,1176.0,485.5,486.0,485.04,485.79,1176.0
2024-12-31 13:50:00,485.8,486.0,484.74,485.33,1379.0,485.8,486.0,484.74,485.33,1379.0
2024-12-31 13:55:00,485.82,485.82,484.85,484.85,1201.0,485.82,485.82,484.85,484.85,1201.0
2024-12-31 14:00:00,484.56,485.2,484.15,484.15,1991.0,484.56,485.2,484.15,484.15,1991.0
2024-12-31 14:05:00,485.73,485.96,485.09,485.23,2281.0,485.73,485.96,485.09,485.23,2281.0
2024-12-31 14:10:00,485.99,486.43,485.82,485.93,1100.0,485.99,486.43,485.82,485.93,1100.0
2024-12-31 14:15:00,485.93,486.08,485.17,485.17,1053.0,485.93,486.08,485.17,485.17,1053.0
2024-12-31 14:20:00,485.36,485.36,484.0,484.53,900.0,485.36,485.36,484.0,484.53,900.0
2024-12-31 14:25:00,484.77,484.77,483.99,484.42,706.0,484.77,484.77,483.99,484.42,706.0
2024-12-31 14:30:00,484.4,484.41,484.03,484.3,2005.0,484.4,484.41,484.03,484.3,2005.0
2024-12-31 14:35:00,484.66,484.9,483.94,484.85,2581.0,484.66,484.9,483.94,484.85,2581.0
2024-12-31 14:40:00,484.43,484.52,483.9,484.14,1948.0,484.43,484.52,483.9,484.14,1948.0
2024-12-31 14:45:00,484.54,485.26,484.25,485.0,1960.0,484.54,485.26,484.25,485.0,1960.0
2024-12-31 14:50:00,485.22,485.99,484.93,485.39,1883.0,485.22,485.99,484.93,485.39,1883.0
2024-12-31 14:55:00,485.57,485.99,485.39,485.87,2200.0,485.57,485.99,485.39,485.87,2200.0
2024-12-31 15:00:00,485.77,486.14,485.67,486.14,1110.0,485.77,486.14,485.67,486.14,1110.0
2024-12-31 15:05:00,486.08,486.68,486.07,486.5,2960.0,486.08,486.68,486.07,486.5,2960.0
2024-12-31 15:10:00,486.2,486.2,484.76,485.21,2827.0,486.2,486.2,484.76,485.21,2827.0
2024-12-31 15:15:00,485.29,485.4,484.91,485.1,3028.0,485.29,485.4,484.91,485.1,3028.0
2024-12-31 15:20:00,485.24,486.55,485.07,486.24,3800.0,485.24,486.55,485.07,486.24,3800.0
2024-12-31 15:25:00,486.24,487.1,486.24,486.79,4178.0,486.24,487.1,486.24,486.79,4178.0
2024-12-31 15:30:00,486.85,487.38,486.13,486.52,4457.0,486.85,487.38,486.13,486.52,4457.0
2024-12-31 15:35:00,486.35,487.24,485.9,486.03,2665.0,486.35,487.24,485.9,486.03,2665.0
2024-12-31 15:40:00,485.74,486.1,485.2,485.84,2423.0,485.74,486.1,485.2,485.84,2423.0
2024-12-31 15:45:00,485.25,486.32,484.31,486.08,10337.0,485.25,486.32,484.31,486.08,10337.0
2024-12-31 15:50:00,486.37,486.44,485.27,485.38,16348.0,486.37,486.44,485.27,485.38,16348.0
2024-12-31 15:55:00,485.34,486.05,484.97,484.97,24174.0,485.34,486.05,484.97,484.97,24174.0
2025-01-02 09:30:00,494.04,494.04,490.52,491.13,14891.0,494.04,494.04,490.52,491.13,14891.0
2025-01-02 09:35:00,491.12,491.12,487.59,488.03,3636.0,491.12,491.12,487.59,488.03,3636.0
2025-01-02 09:40:00,487.15,488.92,487.04,488.92,2346.0,487.15,488.92,487.04,488.92,2346.0
2025-01-02 09:45:00,489.01,489.69,488.36,488.92,10981.0,489.01,489.69,488.36,488.92,10981.0
2025-01-02 09:50:00,489.22,491.06,488.99,491.06,19695.0,489.22,491.06,488.99,491.06,19695.0
2025-01-02 09:55:00,490.91,491.33,490.2,491.17,6628.0,490.91,491.33,490.2,491.17,6628.0
2025-01-02 10:00:00,490.95,491.8,489.57,490.98,22382.0,490.95,491.8,489.57,490.98,22382.0
2025-01-02 10:05:00,491.8,493.0,491.53,493.0,12020.0,491.8,493.0,491.53,493.0,12020.0
2025-01-02 10:10:00,493.06,494.46,492.88,494.08,3983.0,493.06,494.46,492.88,494.08,3983.0
2025-01-02 10:15:00,494.17,494.53,490.77,490.94,13168.0,494.17,494.53,490.77,490.94,13168.0
2025-01-02 10:20:00,489.31,489.31,486.11,486.66,6834.0,489.31,489.31,486.11,486.66,6834.0
2025-01-02 10:25:00,486.6,489.34,486.6,487.84,3806.0,486.6,489.34,486.6,487.84,3806.0
2025-01-02 10:30:00,487.8,487.8,486.01,487.2,1708.0,487.8,487.8,486.01,487.2,1708.0
2025-01-02 10:35:00,486.73,488.03,486.73,486.96,1600.0,486.73,488.03,486.73,486.96,1600.0
2025-01-02 10:40:00,486.96,487.85,485.42,486.16,5390.0,486.96,487.85,485.42,486.16,5390.0
2025-01-02 10:45:00,485.44,487.13,485.44,487.13,1800.0,485.44,487.13,485.44,487.13,1800.0
2025-01-02 10:50:00,486.99,487.82,486.45,487.33,4645.0,486.99,487.82,486.45,487.33,4645.0
2025-01-02 10:55:00,487.34,487.34,486.29,486.3,2899.0,487.34,487.34,486.29,486.3,2899.0
2025-01-02 11:00:00,486.57,487.5,484.39,485.02,1976.0,486.57,487.5,484.39,485.02,1976.0
2025-01-02 11:05:00,484.46,485.11,484.4,484.4,1101.0,484.46,485.11,484.4,484.4,1101.0
2025-01-02 11:10:00,484.25,485.54,484.06,485.22,3035.0,484.25,485.54,484.06,485.22,3035.0
2025-01-02 11:15:00,485.13,485.61,485.1,485.31,605.0,485.13,485.61,485.1,485.31,605.0
2025-01-02 11:20:00,484.9,486.04,484.51,486.01,2133.0,484.9,486.04,484.51,486.01,2133.0
2025-01-02 11:25:00,486.0,486.16,485.58,485.72,2119.0,486.0,486.16,485.58,485.72,2119.0
2025-01-02 11:30:00,485.68,485.75,485.21,485.66,1117.0,485.68,485.75,485.21,485.66,1117.0
2025-01-02 11:35:00,485.89,485.91,484.7,485.55,2503.0,485.89,485.91,484.7,485.55,2503.0
2025-01-02 11:40:00,485.1,485.81,485.1,485.29,1801.0,485.1,485.81,485.1,485.29,1801.0
2025-01-02 11:45:00,485.58,485.58,485.13,485.34,300.0,485.58,485.58,485.13,485.34,300.0
2025-01-02 11:50:00,486.85,486.86,485.43,486.02,3999.0,486.85,486.86,485.43,486.02,3999.0
2025-01-02 11:55:00,485.85,486.29,485.38,486.18,2016.0,485.85,486.29,485.38,486.18,2016.0
2025-01-02 12:00:00,486.12,486.12,485.75,486.0,8933.0,486.12,486.12,485.75,486.0,8933.0
2025-01-02 12:05:00,485.82,485.83,484.71,485.35,3007.0,485.82,485.83,484.71,485.35,3007.0
2025-01-02 12:10:00,485.39,486.13,484.95,486.13,671.0,485.39,486.13,484.95,486.13,671.0
2025-01-02 12:15:00,485.67,486.29,485.2,485.98,14478.0,485.67,486.29,485.2,485.98,14478.0
2025-01-02 12:20:00,485.2,485.51,484.62,484.63,1926.0,485.2,485.51,484.62,484.63,1926.0
2025-01-02 12:25:00,484.5,484.89,482.82,483.1,3634.0,484.5,484.89,482.82,483.1,3634.0
2025-01-02 12:30:00,481.88,482.23,481.48,481.76,1406.0,481.88,482.23,481.48,481.76,1406.0
2025-01-02 12:35:00,481.32,481.32,480.41,480.7,904.0,481.32,481.32,480.41,480.7,904.0
2025-01-02 12:40:00,480.33,481.31,480.0,481.3,4917.0,480.33,481.31,480.0,481.3,4917.0
2025-01-02 12:45:00,480.41,480.56,479.58,480.01,1868.0,480.41,480.56,479.58,480.01,1868.0
2025-01-02 12:50:00,479.39,481.3,479.39,481.04,1945.0,479.39,481.3,479.39,481.04,1945.0
2025-01-02 12:55:00,481.2,481.69,481.2,481.69,1121.0,481.2,481.69,481.2,481.69,1121.0
2025-01-02 13:00:00,480.85,480.85,479.0,479.61,1404.0,480.85,480.85,479.0,479.61,1404.0
2025-01-02 13:05:00,480.19,481.02,480.19,480.98,910.0,480.19,481.02,480.19,480.98,910.0
2025-01-02 13:10:00,480.18,480.18,479.8,479.87,300.0,480.18,480.18,479.8,479.87,300.0
2025-01-02 13:15:00,479.96,479.97,479.0,479.3,1075.0,479.96,479.97,479.0,479.3,1075.0
2025-01-02 13:20:00,479.49,480.31,479.49,479.84,987.0,479.49,480.31,479.49,479.84,987.0
2025-01-02 13:25:00,479.85,480.74,479.8,480.74,2300.0,479.85,480.74,479.8,480.74,2300.0
2025-01-02 13:30:00,480.33,480.64,479.07,479.41,1900.0,480.33,480.64,479.07,479.41,1900.0
2025-01-02 13:35:00,479.59,480.96,479.59,480.21,2397.0,479.59,480.96,479.59,480.21,2397.0
2025-01-02 13:40:00,479.99,481.0,479.62,480.74,2462.0,479.99,481.0,479.62,480.74,2462.0
2025-01-02 13:45:00,480.6,481.02,480.23,480.36,3967.0,480.6,481.02,480.23,480.36,3967.0
2025-01-02 13:50:00,480.42,480.42,479.56,479.56,700.0,480.42,480.42,479.56,479.56,700.0
2025-01-02 13:55:00,479.95,480.63,479.95,480.63,1378.0,479.95,480.63,479.95,480.63,1378.0
2025-01-02 14:00:00,480.8,481.34,480.4,481.34,3953.0,480.8,481.34,480.4,481.34,3953.0
2025-01-02 14:05:00,481.12,481.89,480.9,481.45,1734.0,481.12,481.89,480.9,481.45,1734.0
2025-01-02 14:10:00,480.96,481.03,480.5,480.68,612.0,480.96,481.03,480.5,480.68,612.0
2025-01-02 14:15:00,480.58,480.58,479.26,479.56,2598.0,480.58,480.58,479.26,479.56,2598.0
2025-01-02 14:20:00,479.79,480.7,479.78,480.33,1505.0,479.79,480.7,479.78,480.33,1505.0
2025-01-02 14:25:00,480.85,480.85,480.33,480.81,1422.0,480.85,480.85,480.33,480.81,1422.0
2025-01-02 14:30:00,480.38,480.54,479.77,480.25,2320.0,480.38,480.54,479.77,480.25,2320.0
2025-01-02 14:35:00,480.13,480.59,479.51,479.86,5411.0,480.13,480.59,479.51,479.86,5411.0
2025-01-02 14:40:00,479.74,480.3,479.74,480.03,1646.0,479.74,480.3,479.74,480.03,1646.0
2025-01-02 14:45:00,479.13,480.52,479.13,480.52,2074.0,479.13,480.52,479.13,480.52,2074.0
2025-01-02 14:50:00,480.37,480.87,480.22,480.77,4081.0,480.37,480.87,480.22,480.77,4081.0
2025-01-02 14:55:00,480.53,480.74,479.25,479.25,4712.0,480.53,480.74,479.25,479.25,4712.0
2025-01-02 15:00:00,479.59,482.15,479.59,482.15,3852.0,479.59,482.15,479.59,482.15,3852.0
2025-01-02 15:05:00,482.11,482.34,481.7,481.71,2321.0,482.11,482.34,481.7,481.71,2321.0
2025-01-02 15:10:00,481.65,482.57,481.49,482.31,2729.0,481.65,482.57,481.49,482.31,2729.0
2025-01-02 15:15:00,481.98,482.1,481.6,481.6,1797.0,481.98,482.1,481.6,481.6,1797.0
2025-01-02 15:20:00,481.39,482.4,481.39,482.37,4085.0,481.39,482.4,481.39,482.37,4085.0
2025-01-02 15:25:00,482.66,482.72,482.39,482.69,2752.0,482.66,482.72,482.39,482.69,2752.0
2025-01-02 15:30:00,482.85,483.49,482.28,482.33,5292.0,482.85,483.49,482.28,482.33,5292.0
2025-01-02 15:35:00,482.29,482.29,481.19,481.81,4063.0,482.29,482.29,481.19,481.81,4063.0
2025-01-02 15:40:00,481.65,482.14,481.22,481.86,8055.0,481.65,482.14,481.22,481.86,8055.0
2025-01-02 15:45:00,481.86,482.64,481.54,482.5,6320.0,481.86,482.64,481.54,482.5,6320.0
2025-01-02 15:50:00,482.42,483.15,481.82,482.81,16403.0,482.42,483.15,481.82,482.81,16403.0
2025-01-02 15:55:00,482.54,483.3,482.26,482.6,27660.0,482.54,483.3,482.26,482.6,27660.0
2025-01-03 09:30:00,488.22,489.64,486.26,489.25,15253.0,488.22,489.64,486.26,489.25,15253.0
2025-01-03 09:35:00,489.25,490.02,488.24,490.02,6015.0,489.25,490.02,488.24,490.02,6015.0
2025-01-03 09:40:00,490.08,490.84,489.15,490.84,2341.0,490.08,490.84,489.15,490.84,2341.0
2025-01-03 09:45:00,490.29,490.51,485.35,486.8,5402.0,490.29,490.51,485.35,486.8,5402.0
2025-01-03 09:50:00,486.16,489.3,485.77,488.25,9328.0,486.16,489.3,485.77,488.25,9328.0
2025-01-03 09:55:00,488.5,489.01,488.5,488.96,300.0,488.5,489.01,488.5,488.96,300.0
2025-01-03 10:00:00,489.4,489.98,488.63,489.98,2605.0,489.4,489.98,488.63,489.98,2605.0
2025-01-03 10:05:00,490.29,490.66,490.19,490.66,863.0,490.29,490.66,490.19,490.66,863.0
2025-01-03 10:10:00,490.35,490.35,488.89,489.81,2269.0,490.35,490.35,488.89,489.81,2269.0
2025-01-03 10:15:00,489.04,489.04,487.55,488.42,5330.0,489.04,489.04,487.55,488.42,5330.0
2025-01-03 10:20:00,487.24,488.41,486.0,488.02,3761.0,487.24,488.41,486.0,488.02,3761.0
2025-01-03 10:25:00,488.93,489.06,488.34,489.01,1686.0,488.93,489.06,488.34,489.01,1686.0
2025-01-03 10:30:00,489.05,489.29,487.33,488.61,2029.0,489.05,489.29,487.33,488.61,2029.0
2025-01-03 10:35:00,488.53,489.41,488.0,488.0,5065.0,488.53,489.41,488.0,488.0,5065.0
2025-01-03 10:40:00,488.85,489.87,488.27,489.87,10957.0,488.85,489.87,488.27,489.87,10957.0
2025-01-03 10:45:00,489.13,489.65,488.54,488.82,4200.0,489.13,489.65,488.54,488.82,4200.0
2025-01-03 10:50:00,488.81,488.96,488.14,488.59,9900.0,488.81,488.96,488.14,488.59,9900.0
2025-01-03 10:55:00,488.81,489.35,488.24,488.92,4591.0,488.81,489.35,488.24,488.92,4591.0
2025-01-03 11:00:00,488.4,490.8,488.39,490.38,4799.0,488.4,490.8,488.39,490.38,4799.0
2025-01-03 11:05:00,490.27,490.44,488.63,488.64,2969.0,490.27,490.44,488.63,488.64,2969.0
2025-01-03 11:10:00,488.64,489.44,488.38,488.38,1503.0,488.64,489.44,488.38,488.38,1503.0
2025-01-03 11:15:00,488.28,488.84,488.28,488.34,1338.0,488.28,488.84,488.28,488.34,1338.0
2025-01-03 11:20:00,488.34,490.0,488.34,489.36,2157.0,488.34,490.0,488.34,489.36,2157.0
2025-01-03 11:25:00,489.44,490.6,489.44,490.11,2758.0,489.44,490.6,489.44,490.11,2758.0
2025-01-03 11:30:00,490.21,491.09,490.13,490.31,3308.0,490.21,491.09,490.13,490.31,3308.0
2025-01-03 11:35:00,491.0,491.0,489.76,490.25,1598.0,491.0,491.0,489.76,490.25,1598.0
2025-01-03 11:40:00,489.9,490.49,489.61,490.49,5290.0,489.9,490.49,489.61,490.49,5290.0
2025-01-03 11:45:00,490.5,490.92,490.31,490.92,953.0,490.5,490.92,490.31,490.92,953.0
2025-01-03 11:50:00,490.77,491.46,490.63,491.19,2572.0,490.77,491.46,490.63,491.19,2572.0
2025-01-03 11:55:00,491.38,491.38,490.72,490.72,6238.0,491.38,491.38,490.72,490.72,6238.0
2025-01-03 12:00:00,490.75,491.36,490.58,491.33,2312.0,490.75,491.36,490.58,491.33,2312.0
2025-01-03 12:05:00,490.96,491.61,490.95,491.06,11880.0,490.96,491.61,490.95,491.06,11880.0
2025-01-03 12:10:00,491.61,491.61,490.8,490.81,2522.0,491.61,491.61,490.8,490.81,2522.0
2025-01-03 12:15:00,490.68,491.0,490.25,490.49,1959.0,490.68,491.0,490.25,490.49,1959.0
2025-01-03 12:20:00,490.57,491.3,490.18,491.3,3704.0,490.57,491.3,490.18,491.3,3704.0
2025-01-03 12:25:00,491.62,491.62,490.85,490.97,1000.0,491.62,491.62,490.85,490.97,1000.0
2025-01-03 12:30:00,490.82,491.25,490.68,490.94,779.0,490.82,491.25,490.68,490.94,779.0
2025-01-03 12:35:00,490.32,490.75,490.02,490.38,7035.0,490.32,490.75,490.02,490.38,7035.0
2025-01-03 12:40:00,491.3,491.3,490.97,490.98,200.0,491.3,491.3,490.97,490.98,200.0
2025-01-03 12:45:00,490.58,491.34,490.58,491.34,1761.0,490.58,491.34,490.58,491.34,1761.0
2025-01-03 12:50:00,491.77,492.05,491.1,491.81,2511.0,491.77,492.05,491.1,491.81,2511.0
2025-01-03 12:55:00,491.87,492.11,491.49,491.81,1000.0,491.87,492.11,491.49,491.81,1000.0
2025-01-03 13:00:00,491.81,492.03,491.71,492.02,900.0,491.81,492.03,491.71,492.02,900.0
2025-01-03 13:05:00,491.74,491.74,491.28,491.4,1206.0,491.74,491.74,491.28,491.4,1206.0
2025-01-03 13:10:00,491.28,491.63,491.1,491.18,2374.0,491.28,491.63,491.1,491.18,2374.0
2025-01-03 13:15:00,491.46,491.71,490.74,491.39,4251.0,491.46,491.71,490.74,491.39,4251.0
2025-01-03 13:20:00,491.06,491.69,490.95,491.0,2096.0,491.06,491.69,490.95,491.0,2096.0
2025-01-03 13:25:00,491.43,492.11,491.11,492.11,1927.0,491.43,492.11,491.11,492.11,1927.0
2025-01-03 13:30:00,492.12,492.17,491.9,492.17,1820.0,492.12,492.17,491.9,492.17,1820.0
2025-01-03 13:35:00,491.65,493.4,491.64,492.93,14920.0,491.65,493.4,491.64,492.93,14920.0
2025-01-03 13:40:00,492.8,493.86,492.6,493.86,1296.0,492.8,493.86,492.6,493.86,1296.0
2025-01-03 13:45:00,494.2,494.34,493.87,494.21,830.0,494.2,494.34,493.87,494.21,830.0
2025-01-03 13:50:00,494.08,494.3,493.17,494.29,2721.0,494.08,494.3,493.17,494.29,2721.0
2025-01-03 13:55:00,494.52,494.77,494.1,494.54,925.0,494.52,494.77,494.1,494.54,925.0
2025-01-03 14:00:00,494.06,494.62,494.06,494.59,798.0,494.06,494.62,494.06,494.59,798.0
2025-01-03 14:05:00,494.26,494.68,494.07,494.65,8826.0,494.26,494.68,494.07,494.65,8826.0
2025-01-03 14:10:00,494.65,494.88,494.22,494.22,1191.0,494.65,494.88,494.22,494.22,1191.0
2025-01-03 14:15:00,494.54,494.56,494.15,494.36,2392.0,494.54,494.56,494.15,494.36,2392.0
2025-01-03 14:20:00,494.35,494.48,494.21,494.29,1303.0,494.35,494.48,494.21,494.29,1303.0
2025-01-03 14:25:00,494.2,494.36,493.72,493.72,3190.0,494.2,494.36,493.72,493.72,3190.0
2025-01-03 14:30:00,493.78,494.22,493.74,493.89,1670.0,493.78,494.22,493.74,493.89,1670.0
2025-01-03 14:35:00,494.04,494.5,494.03,494.5,1200.0,494.04,494.5,494.03,494.5,1200.0
2025-01-03 14:40:00,494.08,494.08,493.69,493.7,1709.0,494.08,494.08,493.69,493.7,1709.0
2025-01-03 14:45:00,494.11,494.11,493.4,493.71,1325.0,494.11,494.11,493.4,493.71,1325.0
2025-01-03 14:50:00,493.56,493.66,493.39,493.59,1935.0,493.56,493.66,493.39,493.59,1935.0
2025-01-03 14:55:00,493.62,494.02,493.49,493.78,1646.0,493.62,494.02,493.49,493.78,1646.0
2025-01-03 15:00:00,493.47,493.5,493.01,493.02,3328.0,493.47,493.5,493.01,493.02,3328.0
2025-01-03 15:05:00,493.19,493.58,493.02,493.31,1692.0,493.19,493.58,493.02,493.31,1692.0
2025-01-03 15:10:00,493.24,493.76,493.06,493.7,1391.0,493.24,493.76,493.06,493.7,1391.0
2025-01-03 15:15:00,493.66,493.66,492.92,492.92,1386.0,493.66,493.66,492.92,492.92,1386.0
2025-01-03 15:20:00,493.1,493.34,492.83,492.99,2304.0,493.1,493.34,492.83,492.99,2304.0
2025-01-03 15:25:00,493.24,493.88,493.24,493.35,1092.0,493.24,493.88,493.24,493.35,1092.0
2025-01-03 15:30:00,493.44,493.64,493.26,493.36,2301.0,493.44,493.64,493.26,493.36,2301.0
2025-01-03 15:35:00,493.69,494.42,493.68,493.79,2460.0,493.69,494.42,493.68,493.79,2460.0
2025-01-03 15:40:00,493.48,493.7,492.95,493.26,2690.0,493.48,493.7,492.95,493.26,2690.0
2025-01-03 15:45:00,493.19,493.28,492.44,492.64,2169.0,493.19,493.28,492.44,492.64,2169.0
2025-01-03 15:50:00,492.24,493.7,492.23,493.22,11514.0,492.24,493.7,492.23,493.22,11514.0
2025-01-03 15:55:00,493.76,494.04,493.26,493.69,38263.0,493.76,494.04,493.26,493.69,38263.0
2025-01-06 09:30:00,499.66,502.32,498.22,502.21,18001.0,499.66,502.32,498.22,502.21,18001.0
2025-01-06 09:35:00,502.06,504.93,501.64,503.55,5362.0,502.06,504.93,501.64,503.55,5362.0
2025-01-06 09:40:00,503.79,505.95,503.78,504.48,8705.0,503.79,505.95,503.78,504.48,8705.0
2025-01-06 09:45:00,504.47,506.19,504.19,505.69,8587.0,504.47,506.19,504.19,505.69,8587.0
2025-01-06 09:50:00,506.04,506.86,505.26,505.72,3340.0,506.04,506.86,505.26,505.72,3340.0
2025-01-06 09:55:00,505.73,506.7,505.0,506.02,4490.0,505.73,506.7,505.0,506.02,4490.0
2025-01-06 10:00:00,506.86,507.78,505.97,506.77,9478.0,506.86,507.78,505.97,506.77,9478.0
2025-01-06 10:05:00,507.35,507.35,506.38,507.14,4780.0,507.35,507.35,506.38,507.14,4780.0
2025-01-06 10:10:00,507.15,507.15,505.48,506.6,3587.0,507.15,507.15,505.48,506.6,3587.0
2025-01-06 10:15:00,506.8,507.3,506.31,507.16,12693.0,506.8,507.3,506.31,507.16,12693.0
2025-01-06 10:20:00,506.31,508.12,506.3,508.12,8399.0,506.31,508.12,506.3,508.12,8399.0
2025-01-06 10:25:00,508.86,508.86,507.51,508.26,6595.0,508.86,508.86,507.51,508.26,6595.0
2025-01-06 10:30:00,509.0,509.0,507.35,508.35,5401.0,509.0,509.0,507.35,508.35,5401.0
2025-01-06 10:35:00,508.3,508.66,507.5,507.5,3250.0,508.3,508.66,507.5,507.5,3250.0
2025-01-06 10:40:00,507.52,509.09,507.52,508.61,3142.0,507.52,509.09,507.52,508.61,3142.0
2025-01-06 10:45:00,509.06,509.07,507.77,507.84,2628.0,509.06,509.07,507.77,507.84,2628.0
2025-01-06 10:50:00,507.61,507.65,506.63,506.63,3740.0,507.61,507.65,506.63,506.63,3740.0
2025-01-06 10:55:00,506.76,506.76,505.1,505.33,2793.0,506.76,506.76,505.1,505.33,2793.0
2025-01-06 11:00:00,505.5,505.9,504.75,505.75,4727.0,505.5,505.9,504.75,505.75,4727.0
2025-01-06 11:05:00,505.84,506.09,505.74,506.09,835.0,505.84,506.09,505.74,506.09,835.0
2025-01-06 11:10:00,506.37,506.49,505.75,506.23,1812.0,506.37,506.49,505.75,506.23,1812.0
2025-01-06 11:15:00,506.23,506.23,505.11,505.67,2839.0,506.23,506.23,505.11,505.67,2839.0
2025-01-06 11:20:00,505.88,506.47,505.88,506.47,300.0,505.88,506.47,505.88,506.47,300.0
2025-01-06 11:25:00,506.14,506.14,505.75,505.75,2500.0,506.14,506.14,505.75,505.75,2500.0
2025-01-06 11:30:00,505.9,505.9,505.53,505.83,1500.0,505.9,505.9,505.53,505.83,1500.0
2025-01-06 11:35:00,505.49,505.8,505.23,505.41,1757.0,505.49,505.8,505.23,505.41,1757.0
2025-01-06 11:40:00,505.31,505.77,505.12,505.39,2571.0,505.31,505.77,505.12,505.39,2571.0
2025-01-06 11:45:00,505.25,505.25,504.56,504.67,1000.0,505.25,505.25,504.56,504.67,1000.0
2025-01-06 11:50:00,504.66,505.45,504.36,505.45,3151.0,504.66,505.45,504.36,505.45,3151.0
2025-01-06 11:55:00,505.31,505.8,505.24,505.58,3178.0,505.31,505.8,505.24,505.58,3178.0
2025-01-06 12:00:00,505.39,505.39,505.01,505.14,1374.0,505.39,505.39,505.01,505.14,1374.0
2025-01-06 12:05:00,505.59,505.64,505.21,505.32,1856.0,505.59,505.64,505.21,505.32,1856.0
2025-01-06 12:10:00,504.95,505.69,504.65,504.66,5537.0,504.95,505.69,504.65,504.66,5537.0
2025-01-06 12:15:00,504.58,505.46,504.49,505.46,2253.0,504.58,505.46,504.49,505.46,2253.0
2025-01-06 12:20:00,505.02,505.45,504.88,504.88,1110.0,505.02,505.45,504.88,504.88,1110.0
2025-01-06 12:25:00,505.13,505.22,504.64,505.01,2500.0,505.13,505.22,504.64,505.01,2500.0
2025-01-06 12:30:00,505.2,505.26,504.62,505.26,1200.0,505.2,505.26,504.62,505.26,1200.0
2025-01-06 12:35:00,504.99,504.99,503.41,503.58,2429.0,504.99,504.99,503.41,503.58,2429.0
2025-01-06 12:40:00,503.68,503.68,503.15,503.15,1615.0,503.68,503.68,503.15,503.15,1615.0
2025-01-06 12:45:00,502.78,503.44,502.78,503.08,1909.0,502.78,503.44,502.78,503.08,1909.0
2025-01-06 12:50:00,503.1,503.52,502.72,503.52,2808.0,503.1,503.52,502.72,503.52,2808.0
2025-01-06 12:55:00,503.28,503.41,502.81,503.24,3784.0,503.28,503.41,502.81,503.24,3784.0
2025-01-06 13:00:00,503.0,503.22,502.54,503.22,4297.0,503.0,503.22,502.54,503.22,4297.0
2025-01-06 13:05:00,503.42,503.73,502.89,502.89,2093.0,503.42,503.73,502.89,502.89,2093.0
2025-01-06 13:10:00,503.01,503.11,502.52,502.64,2371.0,503.01,503.11,502.52,502.64,2371.0
2025-01-06 13:15:00,502.16,502.21,502.01,502.03,982.0,502.16,502.21,502.01,502.03,982.0
2025-01-06 13:20:00,502.2,502.65,502.11,502.48,1635.0,502.2,502.65,502.11,502.48,1635.0
2025-01-06 13:25:00,502.48,502.59,502.16,502.58,2405.0,502.48,502.59,502.16,502.58,2405.0
2025-01-06 13:30:00,502.58,502.59,501.93,502.1,2000.0,502.58,502.59,501.93,502.1,2000.0
2025-01-06 13:35:00,502.11,502.52,501.69,501.85,2878.0,502.11,502.52,501.69,501.85,2878.0
2025-01-06 13:40:00,501.76,502.02,501.33,502.01,1460.0,501.76,502.02,501.33,502.01,1460.0
2025-01-06 13:45:00,501.65,501.65,500.77,501.06,4454.0,501.65,501.65,500.77,501.06,4454.0
2025-01-06 13:50:00,501.17,501.17,500.89,500.98,793.0,501.17,501.17,500.89,500.98,793.0
2025-01-06 13:55:00,500.98,500.98,500.53,500.56,1390.0,500.98,500.98,500.53,500.56,1390.0
2025-01-06 14:00:00,500.28,500.28,499.68,500.01,5033.0,500.28,500.28,499.68,500.01,5033.0
2025-01-06 14:05:00,500.32,500.52,500.0,500.44,1648.0,500.32,500.52,500.0,500.44,1648.0
2025-01-06 14:10:00,500.7,500.89,500.47,500.54,2846.0,500.7,500.89,500.47,500.54,2846.0
2025-01-06 14:15:00,500.39,500.87,500.0,500.87,2606.0,500.39,500.87,500.0,500.87,2606.0
2025-01-06 14:20:00,500.69,500.69,500.68,500.69,590.0,500.69,500.69,500.68,500.69,590.0
2025-01-06 14:25:00,500.57,500.72,500.31,500.5,1315.0,500.57,500.72,500.31,500.5,1315.0
2025-01-06 14:30:00,500.48,500.68,500.0,500.08,6278.0,500.48,500.68,500.0,500.08,6278.0
2025-01-06 14:35:00,500.38,500.85,499.85,500.42,2826.0,500.38,500.85,499.85,500.42,2826.0
2025-01-06 14:40:00,500.48,500.85,500.0,500.26,2618.0,500.48,500.85,500.0,500.26,2618.0
2025-01-06 14:45:00,500.47,500.85,500.44,500.67,858.0,500.47,500.85,500.44,500.67,858.0
2025-01-06 14:50:00,500.66,500.67,500.0,500.35,4212.0,500.66,500.67,500.0,500.35,4212.0
2025-01-06 14:55:00,500.11,500.12,499.46,499.5,4243.0,500.11,500.12,499.46,499.5,4243.0
2025-01-06 15:00:00,499.39,499.62,498.9,499.62,3319.0,499.39,499.62,498.9,499.62,3319.0
2025-01-06 15:05:00,499.6,499.6,499.12,499.16,7357.0,499.6,499.6,499.12,499.16,7357.0
2025-01-06 15:10:00,499.47,499.81,499.04,499.43,5582.0,499.47,499.81,499.04,499.43,5582.0
2025-01-06 15:15:00,499.24,499.48,499.11,499.41,6189.0,499.24,499.48,499.11,499.41,6189.0
2025-01-06 15:20:00,499.59,500.33,499.33,500.33,2301.0,499.59,500.33,499.33,500.33,2301.0
2025-01-06 15:25:00,500.17,500.8,500.17,500.51,2950.0,500.17,500.8,500.17,500.51,2950.0
2025-01-06 15:30:00,500.74,500.74,500.1,500.31,3846.0,500.74,500.74,500.1,500.31,3846.0
2025-01-06 15:35:00,500.33,500.95,500.33,500.34,4317.0,500.33,500.95,500.33,500.34,4317.0
2025-01-06 15:40:00,500.09,500.5,500.0,500.35,4066.0,500.09,500.5,500.0,500.35,4066.0
2025-01-06 15:45:00,500.53,500.56,499.91,500.05,8446.0,500.53,500.56,499.91,500.05,8446.0
2025-01-06 15:50:00,500.05,501.21,500.03,501.09,11466.0,500.05,501.21,500.03,501.09,11466.0
2025-01-06 15:55:00,501.23,501.35,500.5,501.17,33890.0,501.23,501.35,500.5,501.17,33890.0
2025-01-07 09:30:00,500.63,502.79,498.24,498.86,23556.0,500.63,502.79,498.24,498.86,23556.0
2025-01-07 09:35:00,498.62,499.23,495.98,495.99,6783.0,498.62,499.23,495.98,495.99,6783.0
2025-01-07 09:40:00,496.1,496.34,494.06,495.45,12354.0,496.1,496.34,494.06,495.45,12354.0
2025-01-07 09:45:00,494.25,497.23,494.25,497.23,10863.0,494.25,497.23,494.25,497.23,10863.0
2025-01-07 09:50:00,497.23,499.49,497.23,497.93,6038.0,497.23,499.49,497.23,497.93,6038.0
2025-01-07 09:55:00,497.93,497.93,495.99,497.0,3459.0,497.93,497.93,495.99,497.0,3459.0
2025-01-07 10:00:00,496.0,496.27,492.89,493.06,11511.0,496.0,496.27,492.89,493.06,11511.0
2025-01-07 10:05:00,493.07,494.53,491.9,491.9,3709.0,493.07,494.53,491.9,491.9,3709.0
2025-01-07 10:10:00,492.06,492.86,491.05,492.42,6978.0,492.06,492.86,491.05,492.42,6978.0
2025-01-07 10:15:00,492.41,493.15,490.86,493.15,2780.0,492.41,493.15,490.86,493.15,2780.0
2025-01-07 10:20:00,493.16,495.27,493.16,495.27,3490.0,493.16,495.27,493.16,495.27,3490.0
2025-01-07 10:25:00,495.27,497.0,495.01,495.39,2220.0,495.27,497.0,495.01,495.39,2220.0
2025-01-07 10:30:00,495.0,495.05,492.44,492.64,2922.0,495.0,495.05,492.44,492.64,2922.0
2025-01-07 10:35:00,492.69,492.99,490.65,490.66,4560.0,492.69,492.99,490.65,490.66,4560.0
2025-01-07 10:40:00,491.32,491.53,489.96,489.96,6054.0,491.32,491.53,489.96,489.96,6054.0
2025-01-07 10:45:00,490.19,490.19,488.95,490.0,3441.0,490.19,490.19,488.95,490.0,3441.0
2025-01-07 10:50:00,490.38,493.27,489.9,493.16,4167.0,490.38,493.27,489.9,493.16,4167.0
2025-01-07 10:55:00,494.2,495.46,493.1,495.06,19244.0,494.2,495.46,493.1,495.06,19244.0
2025-01-07 11:00:00,495.37,495.38,493.79,494.39,5493.0,495.37,495.38,493.79,494.39,5493.0
2025-01-07 11:05:00,494.39,495.52,493.45,495.16,3075.0,494.39,495.52,493.45,495.16,3075.0
2025-01-07 11:10:00,494.84,495.39,493.38,495.0,5096.0,494.84,495.39,493.38,495.0,5096.0
2025-01-07 11:15:00,494.65,496.12,494.3,495.22,4804.0,494.65,496.12,494.3,495.22,4804.0
2025-01-07 11:20:00,495.22,495.45,493.54,493.86,10655.0,495.22,495.45,493.54,493.86,10655.0
2025-01-07 11:25:00,494.04,494.86,493.69,494.31,6388.0,494.04,494.86,493.69,494.31,6388.0
2025-01-07 11:30:00,493.62,493.95,492.08,492.96,3642.0,493.62,493.95,492.08,492.96,3642.0
2025-01-07 11:35:00,492.99,493.0,491.35,492.88,6464.0,492.99,493.0,491.35,492.88,6464.0
2025-01-07 11:40:00,492.91,493.06,492.12,492.21,1443.0,492.91,493.06,492.12,492.21,1443.0
2025-01-07 11:45:00,492.28,492.75,491.68,492.2,700.0,492.28,492.75,491.68,492.2,700.0
2025-01-07 11:50:00,491.76,491.8,490.99,491.04,6124.0,491.76,491.8,490.99,491.04,6124.0
2025-01-07 11:55:00,491.34,491.47,490.83,490.85,1700.0,491.34,491.47,490.83,490.85,1700.0
2025-01-07 12:00:00,490.85,491.6,490.3,490.42,3961.0,490.85,491.6,490.3,490.42,3961.0
2025-01-07 12:05:00,490.41,491.27,490.0,491.27,2210.0,490.41,491.27,490.0,491.27,2210.0
2025-01-07 12:10:00,490.81,491.26,490.34,491.26,1400.0,490.81,491.26,490.34,491.26,1400.0
2025-01-07 12:15:00,491.22,492.0,490.79,492.0,2500.0,491.22,492.0,490.79,492.0,2500.0
2025-01-07 12:20:00,491.65,491.66,490.74,490.74,2161.0,491.65,491.66,490.74,490.74,2161.0
2025-01-07 12:25:00,490.75,490.75,490.03,490.29,7599.0,490.75,490.75,490.03,490.29,7599.0
2025-01-07 12:30:00,490.1,491.01,490.1,491.0,6056.0,490.1,491.01,490.1,491.0,6056.0
2025-01-07 12:35:00,491.0,491.21,489.59,489.99,5394.0,491.0,491.21,489.59,489.99,5394.0
2025-01-07 12:40:00,489.94,489.95,489.23,489.81,2213.0,489.94,489.95,489.23,489.81,2213.0
2025-01-07 12:45:00,489.47,489.54,488.61,488.61,4667.0,489.47,489.54,488.61,488.61,4667.0
2025-01-07 12:50:00,488.81,488.9,487.41,488.35,6438.0,488.81,488.9,487.41,488.35,6438.0
2025-01-07 12:55:00,488.65,489.41,488.46,488.9,4692.0,488.65,489.41,488.46,488.9,4692.0
2025-01-07 13:00:00,489.25,489.73,488.86,489.44,4097.0,489.25,489.73,488.86,489.44,4097.0
2025-01-07 13:05:00,489.59,490.77,489.48,490.77,5546.0,489.59,490.77,489.48,490.77,5546.0
2025-01-07 13:10:00,490.3,491.68,490.21,491.68,14011.0,490.3,491.68,490.21,491.68,14011.0
2025-01-07 13:15:00,491.34,491.35,490.48,491.34,5328.0,491.34,491.35,490.48,491.34,5328.0
2025-01-07 13:20:00,490.93,491.28,490.52,491.2,503.0,490.93,491.28,490.52,491.2,503.0
2025-01-07 13:25:00,490.96,491.42,490.95,491.18,2135.0,490.96,491.42,490.95,491.18,2135.0
2025-01-07 13:30:00,491.14,491.45,490.48,490.64,3679.0,491.14,491.45,490.48,490.64,3679.0
2025-01-07 13:35:00,490.73,490.81,489.86,489.87,1700.0,490.73,490.81,489.86,489.87,1700.0
2025-01-07 13:40:00,489.83,489.91,489.0,489.0,3347.0,489.83,489.91,489.0,489.0,3347.0
2025-01-07 13:45:00,489.12,489.71,489.02,489.55,2426.0,489.12,489.71,489.02,489.55,2426.0
2025-01-07 13:50:00,489.43,489.82,489.0,489.68,1809.0,489.43,489.82,489.0,489.68,1809.0
2025-01-07 13:55:00,489.32,489.42,488.5,489.12,2417.0,489.32,489.42,488.5,489.12,2417.0
2025-01-07 14:00:00,488.96,490.07,488.95,489.61,5459.0,488.96,490.07,488.95,489.61,5459.0
2025-01-07 14:05:00,488.95,490.47,488.95,490.47,3199.0,488.95,490.47,488.95,490.47,3199.0
2025-01-07 14:10:00,490.6,491.86,490.6,491.86,2310.0,490.6,491.86,490.6,491.86,2310.0
2025-01-07 14:15:00,491.34,491.34,490.14,491.09,4055.0,491.34,491.34,490.14,491.09,4055.0
2025-01-07 14:20:00,490.79,490.79,489.96,490.59,1665.0,490.79,490.79,489.96,490.59,1665.0
2025-01-07 14:25:00,490.59,491.5,490.43,491.5,2400.0,490.59,491.5,490.43,491.5,2400.0
2025-01-07 14:30:00,491.75,491.76,490.97,491.48,1300.0,491.75,491.76,490.97,491.48,1300.0
2025-01-07 14:35:00,491.19,491.4,490.51,490.53,3609.0,491.19,491.4,490.51,490.53,3609.0
2025-01-07 14:40:00,490.83,491.3,490.27,491.3,6024.0,490.83,491.3,490.27,491.3,6024.0
2025-01-07 14:45:00,491.18,491.69,490.08,490.23,3783.0,491.18,491.69,490.08,490.23,3783.0
2025-01-07 14:50:00,490.48,491.24,490.29,490.88,1620.0,490.48,491.24,490.29,490.88,1620.0
2025-01-07 14:55:00,490.4,490.88,490.4,490.69,3293.0,490.4,490.88,490.4,490.69,3293.0
2025-01-07 15:00:00,490.69,490.82,488.84,489.42,9599.0,490.69,490.82,488.84,489.42,9599.0
2025-01-07 15:05:00,489.51,489.84,488.84,488.92,3849.0,489.51,489.84,488.84,488.92,3849.0
2025-01-07 15:10:00,488.83,488.83,488.0,488.39,3871.0,488.83,488.83,488.0,488.39,3871.0
2025-01-07 15:15:00,488.39,488.39,487.6,488.38,10348.0,488.39,488.39,487.6,488.38,10348.0
2025-01-07 15:20:00,488.19,488.19,487.0,487.33,3663.0,488.19,488.19,487.0,487.33,3663.0
2025-01-07 15:25:00,487.61,488.02,487.06,487.52,6756.0,487.61,488.02,487.06,487.52,6756.0
2025-01-07 15:30:00,487.89,488.03,487.0,487.0,5592.0,487.89,488.03,487.0,487.0,5592.0
2025-01-07 15:35:00,486.7,486.7,485.8,486.44,14505.0,486.7,486.7,485.8,486.44,14505.0
2025-01-07 15:40:00,486.92,487.29,485.79,485.79,14786.0,486.92,487.29,485.79,485.79,14786.0
2025-01-07 15:45:00,486.0,487.44,486.0,487.37,8287.0,486.0,487.44,486.0,487.37,8287.0
2025-01-07 15:50:00,487.38,488.36,486.87,487.7,25628.0,487.38,488.36,486.87,487.7,25628.0
2025-01-07 15:55:00,487.97,488.58,486.78,487.36,57391.0,487.97,488.58,486.78,487.36,57391.0
2025-01-08 09:30:00,491.42,493.1,490.41,492.5,17238.0,491.42,493.1,490.41,492.5,17238.0
2025-01-08 09:35:00,493.92,493.92,492.0,492.04,7102.0,493.92,493.92,492.0,492.04,7102.0
2025-01-08 09:40:00,492.14,493.62,491.92,492.88,6165.0,492.14,493.62,491.92,492.88,6165.0
2025-01-08 09:45:00,494.04,495.67,493.91,495.42,2836.0,494.04,495.67,493.91,495.42,2836.0
2025-01-08 09:50:00,495.36,495.81,492.52,494.0,9882.0,495.36,495.81,492.52,494.0,9882.0
2025-01-08 09:55:00,494.0,494.38,492.83,494.29,2749.0,494.0,494.38,492.83,494.29,2749.0
2025-01-08 10:00:00,493.9,494.93,493.08,494.26,8470.0,493.9,494.93,493.08,494.26,8470.0
2025-01-08 10:05:00,494.3,494.56,493.36,493.63,3786.0,494.3,494.56,493.36,493.63,3786.0
2025-01-08 10:10:00,494.0,494.15,492.05,492.81,17856.0,494.0,494.15,492.05,492.81,17856.0
2025-01-08 10:15:00,492.81,493.0,491.6,492.17,7928.0,492.81,493.0,491.6,492.17,7928.0
2025-01-08 10:20:00,491.79,494.67,491.57,494.53,5893.0,491.79,494.67,491.57,494.53,5893.0
2025-01-08 10:25:00,495.31,496.66,495.31,496.42,3978.0,495.31,496.66,495.31,496.42,3978.0
2025-01-08 10:30:00,496.4,496.86,495.81,496.61,7553.0,496.4,496.86,495.81,496.61,7553.0
2025-01-08 10:35:00,496.65,498.32,496.4,497.35,7651.0,496.65,498.32,496.4,497.35,7651.0
2025-01-08 10:40:00,497.56,497.68,496.69,496.93,3797.0,497.56,497.68,496.69,496.93,3797.0
2025-01-08 10:45:00,496.5,497.33,496.36,496.54,2519.0,496.5,497.33,496.36,496.54,2519.0
2025-01-08 10:50:00,496.88,498.87,496.47,498.87,3507.0,496.88,498.87,496.47,498.87,3507.0
2025-01-08 10:55:00,498.43,499.09,498.42,499.03,2706.0,498.43,499.09,498.42,499.03,2706.0
2025-01-08 11:00:00,498.74,499.0,497.76,497.76,4806.0,498.74,499.0,497.76,497.76,4806.0
2025-01-08 11:05:00,497.58,497.78,496.61,497.78,2046.0,497.58,497.78,496.61,497.78,2046.0
2025-01-08 11:10:00,497.46,498.42,497.38,497.77,13988.0,497.46,498.42,497.38,497.77,13988.0
2025-01-08 11:15:00,498.41,498.41,497.33,498.26,1718.0,498.41,498.41,497.33,498.26,1718.0
2025-01-08 11:20:00,498.03,498.53,497.61,498.22,1747.0,498.03,498.53,497.61,498.22,1747.0
2025-01-08 11:25:00,498.44,498.52,497.48,497.48,2960.0,498.44,498.52,497.48,497.48,2960.0
2025-01-08 11:30:00,497.56,497.92,497.11,497.9,3220.0,497.56,497.92,497.11,497.9,3220.0
2025-01-08 11:35:00,497.85,498.6,497.85,498.53,617.0,497.85,498.6,497.85,498.53,617.0
2025-01-08 11:40:00,498.52,499.26,498.51,499.26,1853.0,498.52,499.26,498.51,499.26,1853.0
2025-01-08 11:45:00,498.72,498.91,498.24,498.25,6983.0,498.72,498.91,498.24,498.25,6983.0
2025-01-08 11:50:00,498.38,498.51,498.18,498.51,500.0,498.38,498.51,498.18,498.51,500.0
2025-01-08 11:55:00,498.41,499.18,498.4,499.15,3353.0,498.41,499.18,498.4,499.15,3353.0
2025-01-08 12:00:00,499.12,499.12,498.1,498.29,11599.0,499.12,499.12,498.1,498.29,11599.0
2025-01-08 12:05:00,498.28,498.28,497.1,497.75,4306.0,498.28,498.28,497.1,497.75,4306.0
2025-01-08 12:10:00,497.35,497.44,496.61,496.93,2693.0,497.35,497.44,496.61,496.93,2693.0
2025-01-08 12:15:00,496.68,496.68,496.08,496.24,3415.0,496.68,496.68,496.08,496.24,3415.0
2025-01-08 12:20:00,496.29,496.89,495.91,496.16,8915.0,496.29,496.89,495.91,496.16,8915.0
2025-01-08 12:25:00,496.16,496.41,494.95,495.02,21942.0,496.16,496.41,494.95,495.02,21942.0
2025-01-08 12:30:00,495.1,496.09,494.59,496.07,10144.0,495.1,496.09,494.59,496.07,10144.0
2025-01-08 12:35:00,496.1,496.97,495.84,496.03,4005.0,496.1,496.97,495.84,496.03,4005.0
2025-01-08 12:40:00,496.0,496.65,496.0,496.29,600.0,496.0,496.65,496.0,496.29,600.0
2025-01-08 12:45:00,496.33,496.55,496.18,496.27,2188.0,496.33,496.55,496.18,496.27,2188.0
2025-01-08 12:50:00,496.0,496.84,495.91,496.64,1937.0,496.0,496.84,495.91,496.64,1937.0
2025-01-08 12:55:00,496.87,497.67,496.82,497.48,3157.0,496.87,497.67,496.82,497.48,3157.0
2025-01-08 13:00:00,497.53,498.38,497.48,498.12,2050.0,497.53,498.38,497.48,498.12,2050.0
2025-01-08 13:05:00,498.3,498.64,497.8,498.64,3250.0,498.3,498.64,497.8,498.64,3250.0
2025-01-08 13:10:00,498.39,498.79,498.22,498.22,2186.0,498.39,498.79,498.22,498.22,2186.0
2025-01-08 13:15:00,498.26,498.94,498.18,498.94,2006.0,498.26,498.94,498.18,498.94,2006.0
2025-01-08 13:20:00,499.23,500.52,498.97,500.52,3118.0,499.23,500.52,498.97,500.52,3118.0
2025-01-08 13:25:00,500.42,501.56,500.42,501.27,2983.0,500.42,501.56,500.42,501.27,2983.0
2025-01-08 13:30:00,500.52,500.71,500.17,500.17,2327.0,500.52,500.71,500.17,500.17,2327.0
2025-01-08 13:35:00,499.97,500.7,499.78,500.59,2653.0,499.97,500.7,499.78,500.59,2653.0
2025-01-08 13:40:00,500.34,500.81,499.74,499.78,4517.0,500.34,500.81,499.74,499.78,4517.0
2025-01-08 13:45:00,500.14,500.14,499.32,499.49,2933.0,500.14,500.14,499.32,499.49,2933.0
2025-01-08 13:50:00,499.48,499.48,497.99,498.0,3039.0,499.48,499.48,497.99,498.0,3039.0
2025-01-08 13:55:00,498.13,499.1,497.83,499.1,4094.0,498.13,499.1,497.83,499.1,4094.0
2025-01-08 14:00:00,499.0,499.27,498.37,499.23,3736.0,499.0,499.27,498.37,499.23,3736.0
2025-01-08 14:05:00,499.39,501.58,499.38,501.58,4821.0,499.39,501.58,499.38,501.58,4821.0
2025-01-08 14:10:00,501.67,501.67,499.81,500.0,3780.0,501.67,501.67,499.81,500.0,3780.0
2025-01-08 14:15:00,500.32,501.3,500.32,501.3,500.0,500.32,501.3,500.32,501.3,500.0
2025-01-08 14:20:00,500.86,501.79,500.85,501.74,1205.0,500.86,501.79,500.85,501.74,1205.0
2025-01-08 14:25:00,501.46,502.79,501.13,502.58,2739.0,501.46,502.79,501.13,502.58,2739.0
2025-01-08 14:30:00,502.51,502.51,501.3,501.51,3000.0,502.51,502.51,501.3,501.51,3000.0
2025-01-08 14:35:00,501.45,501.7,500.94,500.94,4213.0,501.45,501.7,500.94,500.94,4213.0
2025-01-08 14:40:00,500.84,501.38,500.39,500.39,3275.0,500.84,501.38,500.39,500.39,3275.0
2025-01-08 14:45:00,501.0,501.21,500.74,501.21,2977.0,501.0,501.21,500.74,501.21,2977.0
2025-01-08 14:50:00,501.29,501.29,500.52,500.71,3492.0,501.29,501.29,500.52,500.71,3492.0
2025-01-08 14:55:00,500.41,501.5,500.41,500.94,6461.0,500.41,501.5,500.41,500.94,6461.0
2025-01-08 15:00:00,500.91,501.08,500.63,500.77,9429.0,500.91,501.08,500.63,500.77,9429.0
2025-01-08 15:05:00,500.77,501.05,500.09,500.33,9915.0,500.77,501.05,500.09,500.33,9915.0
2025-01-08 15:10:00,500.33,500.4,499.6,500.03,12900.0,500.33,500.4,499.6,500.03,12900.0
2025-01-08 15:15:00,499.99,501.02,499.98,500.51,6805.0,499.99,501.02,499.98,500.51,6805.0
2025-01-08 15:20:00,500.62,501.52,500.5,501.44,7663.0,500.62,501.52,500.5,501.44,7663.0
2025-01-08 15:25:00,501.39,501.55,501.14,501.4,2204.0,501.39,501.55,501.14,501.4,2204.0
2025-01-08 15:30:00,501.52,501.69,501.09,501.23,7959.0,501.52,501.69,501.09,501.23,7959.0
2025-01-08 15:35:00,501.25,501.31,500.15,500.72,7938.0,501.25,501.31,500.15,500.72,7938.0
2025-01-08 15:40:00,500.47,501.58,500.25,501.23,5452.0,500.47,501.58,500.25,501.23,5452.0
2025-01-08 15:45:00,501.55,501.61,500.78,500.78,10131.0,501.55,501.61,500.78,500.78,10131.0
2025-01-08 15:50:00,500.74,501.99,500.35,501.37,16534.0,500.74,501.99,500.35,501.37,16534.0
2025-01-08 15:55:00,501.97,502.49,501.46,501.64,66609.0,501.97,502.49,501.46,501.64,66609.0
2025-01-10 09:30:00,496.89,497.7,494.32,496.55,34102.0,496.89,497.7,494.32,496.55,34102.0
2025-01-10 09:35:00,496.86,498.33,493.1,493.77,6539.0,496.86,498.33,493.1,493.77,6539.0
2025-01-10 09:40:00,494.94,496.13,493.1,496.06,9038.0,494.94,496.13,493.1,496.06,9038.0
2025-01-10 09:45:00,496.06,496.88,495.06,495.16,7905.0,496.06,496.88,495.06,495.16,7905.0
2025-01-10 09:50:00,495.14,495.88,493.88,494.57,5098.0,495.14,495.88,493.88,494.57,5098.0
2025-01-10 09:55:00,494.75,496.24,494.0,495.95,4453.0,494.75,496.24,494.0,495.95,4453.0
2025-01-10 10:00:00,494.41,494.41,493.27,493.46,15363.0,494.41,494.41,493.27,493.46,15363.0
2025-01-10 10:05:00,493.03,493.43,490.67,490.67,6531.0,493.03,493.43,490.67,490.67,6531.0
2025-01-10 10:10:00,490.67,492.1,490.62,491.8,5873.0,490.67,492.1,490.62,491.8,5873.0
2025-01-10 10:15:00,492.16,494.35,491.6,494.35,6290.0,492.16,494.35,491.6,494.35,6290.0
2025-01-10 10:20:00,493.35,493.57,492.95,493.49,1800.0,493.35,493.57,492.95,493.49,1800.0
2025-01-10 10:25:00,493.49,495.5,492.89,495.5,5426.0,493.49,495.5,492.89,495.5,5426.0
2025-01-10 10:30:00,494.82,495.07,494.03,495.04,3346.0,494.82,495.07,494.03,495.04,3346.0
2025-01-10 10:35:00,494.94,494.94,494.04,494.51,1343.0,494.94,494.94,494.04,494.51,1343.0
2025-01-10 10:40:00,494.48,494.49,493.22,493.6,9069.0,494.48,494.49,493.22,493.6,9069.0
2025-01-10 10:45:00,493.4,494.66,493.39,494.66,4794.0,493.4,494.66,493.39,494.66,4794.0
2025-01-10 10:50:00,494.7,494.81,492.89,493.5,10513.0,494.7,494.81,492.89,493.5,10513.0
2025-01-10 10:55:00,493.5,493.54,492.36,492.44,4600.0,493.5,493.54,492.36,492.44,4600.0
2025-01-10 11:00:00,491.99,492.02,489.87,489.87,8714.0,491.99,492.02,489.87,489.87,8714.0
2025-01-10 11:05:00,489.9,490.28,488.91,489.81,4016.0,489.9,490.28,488.91,489.81,4016.0
2025-01-10 11:10:00,489.64,489.81,489.5,489.69,2400.0,489.64,489.81,489.5,489.69,2400.0
2025-01-10 11:15:00,489.73,489.81,488.0,488.0,5623.0,489.73,489.81,488.0,488.0,5623.0
2025-01-10 11:20:00,487.8,489.56,487.79,489.28,4052.0,487.8,489.56,487.79,489.28,4052.0
2025-01-10 11:25:00,489.54,489.54,487.81,487.86,3326.0,489.54,489.54,487.81,487.86,3326.0
2025-01-10 11:30:00,487.83,488.72,487.8,488.09,3325.0,487.83,488.72,487.8,488.09,3325.0
2025-01-10 11:35:00,487.89,487.89,485.96,485.96,3054.0,487.89,487.89,485.96,485.96,3054.0
2025-01-10 11:40:00,486.11,488.07,485.96,488.07,4847.0,486.11,488.07,485.96,488.07,4847.0
2025-01-10 11:45:00,488.15,488.33,485.63,486.71,8982.0,488.15,488.33,485.63,486.71,8982.0
2025-01-10 11:50:00,487.33,487.33,486.65,486.76,4955.0,487.33,487.33,486.65,486.76,4955.0
2025-01-10 11:55:00,486.8,486.8,485.23,485.86,1356.0,486.8,486.8,485.23,485.86,1356.0
2025-01-10 12:00:00,485.38,485.81,485.23,485.73,3935.0,485.38,485.81,485.23,485.73,3935.0
2025-01-10 12:05:00,485.66,486.19,485.21,485.5,4798.0,485.66,486.19,485.21,485.5,4798.0
2025-01-10 12:10:00,485.29,486.23,485.18,485.95,2720.0,485.29,486.23,485.18,485.95,2720.0
2025-01-10 12:15:00,486.31,486.71,485.97,486.24,2464.0,486.31,486.71,485.97,486.24,2464.0
2025-01-10 12:20:00,485.96,486.25,485.11,485.65,4451.0,485.96,486.25,485.11,485.65,4451.0
2025-01-10 12:25:00,485.42,486.4,485.42,485.96,3100.0,485.42,486.4,485.42,485.96,3100.0
2025-01-10 12:30:00,486.31,487.43,486.06,486.45,7899.0,486.31,487.43,486.06,486.45,7899.0
2025-01-10 12:35:00,486.92,487.88,486.87,487.5,2742.0,486.92,487.88,486.87,487.5,2742.0
2025-01-10 12:40:00,487.19,487.95,487.19,487.62,1424.0,487.19,487.95,487.19,487.62,1424.0
2025-01-10 12:45:00,487.68,488.0,487.25,488.0,1842.0,487.68,488.0,487.25,488.0,1842.0
2025-01-10 12:50:00,487.96,488.48,487.96,488.11,1486.0,487.96,488.48,487.96,488.11,1486.0
2025-01-10 12:55:00,488.12,488.55,487.81,488.4,3935.0,488.12,488.55,487.81,488.4,3935.0
2025-01-10 13:00:00,488.16,488.43,487.35,488.16,3866.0,488.16,488.43,487.35,488.16,3866.0
2025-01-10 13:05:00,488.24,489.27,488.07,489.27,2458.0,488.24,489.27,488.07,489.27,2458.0
2025-01-10 13:10:00,489.18,489.87,489.15,489.74,4324.0,489.18,489.87,489.15,489.74,4324.0
2025-01-10 13:15:00,489.74,490.05,488.97,489.81,7389.0,489.74,490.05,488.97,489.81,7389.0
2025-01-10 13:20:00,489.96,491.81,489.95,491.8,2706.0,489.96,491.81,489.95,491.8,2706.0
2025-01-10 13:25:00,491.47,492.79,491.46,492.58,2832.0,491.47,492.79,491.46,492.58,2832.0
2025-01-10 13:30:00,492.49,493.55,492.16,493.44,6390.0,492.49,493.55,492.16,493.44,6390.0
2025-01-10 13:35:00,493.44,494.26,493.4,493.97,6158.0,493.44,494.26,493.4,493.97,6158.0
2025-01-10 13:40:00,494.3,494.84,493.42,493.79,9348.0,494.3,494.84,493.42,493.79,9348.0
2025-01-10 13:45:00,493.78,495.02,493.46,495.02,4408.0,493.78,495.02,493.46,495.02,4408.0
2025-01-10 13:50:00,495.06,495.4,494.61,495.4,4700.0,495.06,495.4,494.61,495.4,4700.0
2025-01-10 13:55:00,494.69,496.09,494.69,495.88,2666.0,494.69,496.09,494.69,495.88,2666.0
2025-01-10 14:00:00,495.88,495.88,494.62,494.75,6058.0,495.88,495.88,494.62,494.75,6058.0
2025-01-10 14:05:00,494.38,494.45,493.33,493.38,3351.0,494.38,494.45,493.33,493.38,3351.0
2025-01-10 14:10:00,493.19,493.96,492.88,493.84,4401.0,493.19,493.96,492.88,493.84,4401.0
2025-01-10 14:15:00,493.67,493.89,493.27,493.61,4383.0,493.67,493.89,493.27,493.61,4383.0
2025-01-10 14:20:00,493.6,493.6,492.92,492.94,5884.0,493.6,493.6,492.92,492.94,5884.0
2025-01-10 14:25:00,493.47,494.25,493.47,494.25,4983.0,493.47,494.25,493.47,494.25,4983.0
2025-01-10 14:30:00,494.25,494.53,493.66,494.16,3559.0,494.25,494.53,493.66,494.16,3559.0
2025-01-10 14:35:00,493.91,494.26,493.52,493.8,4727.0,493.91,494.26,493.52,493.8,4727.0
2025-01-10 14:40:00,493.82,494.27,493.82,494.27,2962.0,493.82,494.27,493.82,494.27,2962.0
2025-01-10 14:45:00,494.29,494.35,493.5,493.5,6188.0,494.29,494.35,493.5,493.5,6188.0
2025-01-10 14:50:00,493.56,494.38,493.55,494.18,2996.0,493.56,494.38,493.55,494.18,2996.0
2025-01-10 14:55:00,494.46,494.58,494.15,494.58,2066.0,494.46,494.58,494.15,494.58,2066.0
2025-01-10 15:00:00,494.36,495.39,494.32,495.28,3845.0,494.36,495.39,494.32,495.28,3845.0
2025-01-10 15:05:00,495.25,495.65,495.0,495.13,8668.0,495.25,495.65,495.0,495.13,8668.0
2025-01-10 15:10:00,494.98,495.26,494.63,494.63,7093.0,494.98,495.26,494.63,494.63,7093.0
2025-01-10 15:15:00,494.92,494.99,492.93,493.25,9829.0,494.92,494.99,492.93,493.25,9829.0
2025-01-10 15:20:00,493.18,493.72,493.0,493.5,8036.0,493.18,493.72,493.0,493.5,8036.0
2025-01-10 15:25:00,493.77,493.88,492.72,492.92,13500.0,493.77,493.88,492.72,492.92,13500.0
2025-01-10 15:30:00,492.75,492.92,491.65,492.37,9899.0,492.75,492.92,491.65,492.37,9899.0
2025-01-10 15:35:00,492.38,493.44,492.33,492.56,15287.0,492.38,493.44,492.33,492.56,15287.0
2025-01-10 15:40:00,492.9,493.08,492.26,492.28,11598.0,492.9,493.08,492.26,492.28,11598.0
2025-01-10 15:45:00,492.46,492.46,491.66,492.05,16516.0,492.46,492.46,491.66,492.05,16516.0
2025-01-10 15:50:00,492.15,493.34,491.57,492.89,26497.0,492.15,493.34,491.57,492.89,26497.0
2025-01-10 15:55:00,492.84,493.34,492.17,492.54,75934.0,492.84,493.34,492.17,492.54,75934.0
2025-01-13 09:30:00,489.08,490.85,488.0,489.31,18187.0,489.08,490.85,488.0,489.31,18187.0
2025-01-13 09:35:00,489.66,489.67,486.41,486.74,5769.0,489.66,489.67,486.41,486.74,5769.0
2025-01-13 09:40:00,486.28,489.0,485.71,489.0,3574.0,486.28,489.0,485.71,489.0,3574.0
2025-01-13 09:45:00,488.7,488.85,487.83,487.83,2720.0,488.7,488.85,487.83,487.83,2720.0
2025-01-13 09:50:00,488.02,491.12,487.68,490.81,2551.0,488.02,491.12,487.68,490.81,2551.0
2025-01-13 09:55:00,491.69,491.83,490.59,490.77,3369.0,491.69,491.83,490.59,490.77,3369.0
2025-01-13 10:00:00,490.36,490.36,489.0,489.81,7164.0,490.36,490.36,489.0,489.81,7164.0
2025-01-13 10:05:00,489.51,490.93,489.3,489.3,4798.0,489.51,490.93,489.3,489.3,4798.0
2025-01-13 10:10:00,489.58,489.58,488.61,489.26,3000.0,489.58,489.58,488.61,489.26,3000.0
2025-01-13 10:15:00,488.82,491.69,488.8,491.47,5857.0,488.82,491.69,488.8,491.47,5857.0
2025-01-13 10:20:00,491.91,492.06,489.81,490.11,8033.0,491.91,492.06,489.81,490.11,8033.0
2025-01-13 10:25:00,490.03,490.28,489.34,489.36,15346.0,490.03,490.28,489.34,489.36,15346.0
2025-01-13 10:30:00,489.26,490.56,489.26,489.86,4029.0,489.26,490.56,489.26,489.86,4029.0
2025-01-13 10:35:00,489.96,491.21,489.96,491.21,3665.0,489.96,491.21,489.96,491.21,3665.0
2025-01-13 10:40:00,491.36,492.55,491.31,492.55,4041.0,491.36,492.55,491.31,492.55,4041.0
2025-01-13 10:45:00,492.43,493.4,492.22,492.42,1909.0,492.43,493.4,492.22,492.42,1909.0
2025-01-13 10:50:00,491.6,491.83,489.85,489.96,5622.0,491.6,491.83,489.85,489.96,5622.0
2025-01-13 10:55:00,490.29,491.26,489.41,489.41,9043.0,490.29,491.26,489.41,489.41,9043.0
2025-01-13 11:00:00,489.26,490.07,488.18,488.3,8170.0,489.26,490.07,488.18,488.3,8170.0
2025-01-13 11:05:00,487.47,487.63,485.78,486.36,10575.0,487.47,487.63,485.78,486.36,10575.0
2025-01-13 11:10:00,486.4,486.92,485.21,485.96,12431.0,486.4,486.92,485.21,485.96,12431.0
2025-01-13 11:15:00,486.11,486.92,486.03,486.91,2330.0,486.11,486.92,486.03,486.91,2330.0
2025-01-13 11:20:00,487.15,487.68,487.0,487.68,5078.0,487.15,487.68,487.0,487.68,5078.0
2025-01-13 11:25:00,488.02,488.21,487.59,487.83,1844.0,488.02,488.21,487.59,487.83,1844.0
2025-01-13 11:30:00,487.45,488.26,487.45,487.99,1535.0,487.45,488.26,487.45,487.99,1535.0
2025-01-13 11:35:00,487.83,489.59,487.23,487.23,6415.0,487.83,489.59,487.23,487.23,6415.0
2025-01-13 11:40:00,488.07,489.02,487.6,488.89,4106.0,488.07,489.02,487.6,488.89,4106.0
2025-01-13 11:45:00,488.31,488.52,487.96,488.31,702.0,488.31,488.52,487.96,488.31,702.0
2025-01-13 11:50:00,487.94,488.3,487.02,487.25,2118.0,487.94,488.3,487.02,487.25,2118.0
2025-01-13 11:55:00,486.67,486.7,486.0,486.0,2168.0,486.67,486.7,486.0,486.0,2168.0
2025-01-13 12:00:00,485.86,487.27,485.58,486.91,2320.0,485.86,487.27,485.58,486.91,2320.0
2025-01-13 12:05:00,487.24,487.56,486.69,487.56,1100.0,487.24,487.56,486.69,487.56,1100.0
2025-01-13 12:10:00,487.31,487.65,487.27,487.27,1605.0,487.31,487.65,487.27,487.27,1605.0
2025-01-13 12:15:00,487.66,487.74,487.13,487.53,1102.0,487.66,487.74,487.13,487.53,1102.0
2025-01-13 12:20:00,487.78,488.29,487.38,487.77,1817.0,487.78,488.29,487.38,487.77,1817.0
2025-01-13 12:25:00,487.86,487.86,487.13,487.13,2021.0,487.86,487.86,487.13,487.13,2021.0
2025-01-13 12:30:00,486.98,487.5,486.98,487.27,500.0,486.98,487.5,486.98,487.27,500.0
2025-01-13 12:35:00,487.5,487.52,486.67,486.67,835.0,487.5,487.52,486.67,486.67,835.0
2025-01-13 12:40:00,486.34,486.43,485.87,485.9,960.0,486.34,486.43,485.87,485.9,960.0
2025-01-13 12:45:00,486.33,486.84,486.2,486.38,909.0,486.33,486.84,486.2,486.38,909.0
2025-01-13 12:50:00,486.83,487.29,486.77,486.79,1023.0,486.83,487.29,486.77,486.79,1023.0
2025-01-13 12:55:00,486.32,488.13,486.32,488.13,1534.0,486.32,488.13,486.32,488.13,1534.0
2025-01-13 13:00:00,487.79,488.2,487.32,488.19,1450.0,487.79,488.2,487.32,488.19,1450.0
2025-01-13 13:05:00,487.72,487.9,487.46,487.76,1112.0,487.72,487.9,487.46,487.76,1112.0
2025-01-13 13:10:00,487.84,487.84,487.23,487.23,1112.0,487.84,487.84,487.23,487.23,1112.0
2025-01-13 13:15:00,487.76,487.76,487.06,487.13,800.0,487.76,487.76,487.06,487.13,800.0
2025-01-13 13:20:00,487.51,487.51,486.97,487.16,414.0,487.51,487.51,486.97,487.16,414.0
2025-01-13 13:25:00,487.53,487.85,487.43,487.61,802.0,487.53,487.85,487.43,487.61,802.0
2025-01-13 13:30:00,487.86,488.17,487.66,487.86,1200.0,487.86,488.17,487.66,487.86,1200.0
2025-01-13 13:35:00,487.49,488.22,487.32,487.83,2568.0,487.49,488.22,487.32,487.83,2568.0
2025-01-13 13:40:00,488.04,488.04,486.7,486.7,2423.0,488.04,488.04,486.7,486.7,2423.0
2025-01-13 13:45:00,486.76,487.81,486.63,487.75,1983.0,486.76,487.81,486.63,487.75,1983.0
2025-01-13 13:50:00,487.54,487.54,486.25,486.25,1800.0,487.54,487.54,486.25,486.25,1800.0
2025-01-13 13:55:00,485.95,487.72,485.95,487.72,3033.0,485.95,487.72,485.95,487.72,3033.0
2025-01-13 14:00:00,487.15,487.84,487.14,487.19,3728.0,487.15,487.84,487.14,487.19,3728.0
2025-01-13 14:05:00,487.12,487.12,486.24,486.24,847.0,487.12,487.12,486.24,486.24,847.0
2025-01-13 14:10:00,486.58,486.86,486.12,486.34,825.0,486.58,486.86,486.12,486.34,825.0
2025-01-13 14:15:00,486.17,486.6,486.01,486.16,11863.0,486.17,486.6,486.01,486.16,11863.0
2025-01-13 14:20:00,486.18,486.93,486.12,486.93,3458.0,486.18,486.93,486.12,486.93,3458.0
2025-01-13 14:25:00,486.97,487.47,486.97,487.36,1328.0,486.97,487.47,486.97,487.36,1328.0
2025-01-13 14:30:00,487.54,488.06,487.12,487.6,948.0,487.54,488.06,487.12,487.6,948.0
2025-01-13 14:35:00,487.43,488.42,487.43,488.42,1715.0,487.43,488.42,487.43,488.42,1715.0
2025-01-13 14:40:00,488.17,488.48,487.99,488.35,936.0,488.17,488.48,487.99,488.35,936.0
2025-01-13 14:45:00,488.31,488.63,487.43,487.66,4146.0,488.31,488.63,487.43,487.66,4146.0
2025-01-13 14:50:00,487.83,487.96,486.91,487.11,4655.0,487.83,487.96,486.91,487.11,4655.0
2025-01-13 14:55:00,487.36,487.84,487.36,487.61,806.0,487.36,487.84,487.36,487.61,806.0
2025-01-13 15:00:00,487.31,487.84,487.14,487.8,2787.0,487.31,487.84,487.14,487.8,2787.0
2025-01-13 15:05:00,487.51,487.9,487.51,487.71,1175.0,487.51,487.9,487.51,487.71,1175.0
2025-01-13 15:10:00,487.68,487.94,487.51,487.66,1568.0,487.68,487.94,487.51,487.66,1568.0
2025-01-13 15:15:00,487.55,487.92,487.4,487.92,4867.0,487.55,487.92,487.4,487.92,4867.0
2025-01-13 15:20:00,488.03,488.11,486.54,486.55,5273.0,488.03,488.11,486.54,486.55,5273.0
2025-01-13 15:25:00,486.67,487.16,486.55,487.0,2590.0,486.67,487.16,486.55,487.0,2590.0
2025-01-13 15:30:00,486.81,487.0,486.44,486.85,4461.0,486.81,487.0,486.44,486.85,4461.0
2025-01-13 15:35:00,486.96,486.96,486.17,486.17,7025.0,486.96,486.96,486.17,486.17,7025.0
2025-01-13 15:40:00,486.18,486.49,486.0,486.23,4398.0,486.18,486.49,486.0,486.23,4398.0
2025-01-13 15:45:00,486.08,486.98,486.07,486.7,9639.0,486.08,486.98,486.07,486.7,9639.0
2025-01-13 15:50:00,486.74,487.95,486.56,487.24,16104.0,486.74,487.95,486.56,487.24,16104.0
2025-01-13 15:55:00,487.42,488.15,487.26,487.26,39910.0,487.42,488.15,487.26,487.26,39910.0
2025-01-14 09:30:00,492.66,494.78,491.1,493.1,16617.0,492.66,494.78,491.1,493.1,16617.0
2025-01-14 09:35:00,492.81,493.47,490.8,490.8,2230.0,492.81,493.47,490.8,490.8,2230.0
2025-01-14 09:40:00,491.33,491.33,490.5,490.55,1275.0,491.33,491.33,490.5,490.55,1275.0
2025-01-14 09:45:00,490.52,491.15,489.85,490.36,3625.0,490.52,491.15,489.85,490.36,3625.0
2025-01-14 09:50:00,490.28,490.84,489.5,489.52,1435.0,490.28,490.84,489.5,489.52,1435.0
2025-01-14 09:55:00,489.58,489.58,488.74,489.09,720.0,489.58,489.58,488.74,489.09,720.0
2025-01-14 10:00:00,488.91,490.9,488.9,490.9,3398.0,488.91,490.9,488.9,490.9,3398.0
2025-01-14 10:05:00,491.14,492.78,491.14,492.74,1400.0,491.14,492.78,491.14,492.74,1400.0
2025-01-14 10:10:00,492.5,493.76,492.16,493.0,3831.0,492.5,493.76,492.16,493.0,3831.0
2025-01-14 10:15:00,493.84,493.86,493.16,493.43,1766.0,493.84,493.86,493.16,493.43,1766.0
2025-01-14 10:20:00,492.8,493.47,492.3,492.61,3369.0,492.8,493.47,492.3,492.61,3369.0
2025-01-14 10:25:00,491.94,491.94,491.55,491.56,799.0,491.94,491.94,491.55,491.56,799.0
2025-01-14 10:30:00,491.68,491.68,491.03,491.44,2621.0,491.68,491.68,491.03,491.44,2621.0
2025-01-14 10:35:00,491.35,491.47,490.64,490.64,500.0,491.35,491.47,490.64,490.64,500.0
2025-01-14 10:40:00,489.8,491.57,489.8,491.57,1131.0,489.8,491.57,489.8,491.57,1131.0
2025-01-14 10:45:00,490.96,491.14,490.42,490.42,1974.0,490.96,491.14,490.42,490.42,1974.0
2025-01-14 10:50:00,490.55,491.09,490.32,491.09,786.0,490.55,491.09,490.32,491.09,786.0
2025-01-14 10:55:00,490.13,490.13,489.53,489.53,1564.0,490.13,490.13,489.53,489.53,1564.0
2025-01-14 11:00:00,489.28,489.54,488.16,488.22,2231.0,489.28,489.54,488.16,488.22,2231.0
2025-01-14 11:05:00,488.58,489.09,488.28,488.82,1302.0,488.58,489.09,488.28,488.82,1302.0
2025-01-14 11:10:00,488.02,488.02,487.45,487.5,3154.0,488.02,488.02,487.45,487.5,3154.0
2025-01-14 11:15:00,487.19,488.02,487.19,487.6,1209.0,487.19,488.02,487.19,487.6,1209.0
2025-01-14 11:20:00,487.6,488.5,487.59,487.68,1200.0,487.6,488.5,487.59,487.68,1200.0
2025-01-14 11:25:00,487.56,488.52,487.4,487.4,1654.0,487.56,488.52,487.4,487.4,1654.0
2025-01-14 11:30:00,488.04,488.22,487.53,487.85,1155.0,488.04,488.22,487.53,487.85,1155.0
2025-01-14 11:35:00,487.41,487.51,486.08,486.27,4229.0,487.41,487.51,486.08,486.27,4229.0
2025-01-14 11:40:00,486.12,486.12,485.82,485.95,900.0,486.12,486.12,485.82,485.95,900.0
2025-01-14 11:45:00,485.71,485.84,485.27,485.27,1270.0,485.71,485.84,485.27,485.27,1270.0
2025-01-14 11:50:00,485.64,486.16,485.29,485.46,1744.0,485.64,486.16,485.29,485.46,1744.0
2025-01-14 11:55:00,485.21,485.47,484.79,485.25,4023.0,485.21,485.47,484.79,485.25,4023.0
2025-01-14 12:00:00,485.0,485.81,484.66,485.35,4680.0,485.0,485.81,484.66,485.35,4680.0
2025-01-14 12:05:00,485.98,486.85,485.51,486.4,815.0,485.98,486.85,485.51,486.4,815.0
2025-01-14 12:10:00,486.66,486.95,486.42,486.95,2939.0,486.66,486.95,486.42,486.95,2939.0
2025-01-14 12:15:00,486.96,487.58,486.95,487.58,2110.0,486.96,487.58,486.95,487.58,2110.0
2025-01-14 12:20:00,487.58,487.58,486.58,487.11,4686.0,487.58,487.58,486.58,487.11,4686.0
2025-01-14 12:25:00,486.98,487.58,486.97,487.24,1509.0,486.98,487.58,486.97,487.24,1509.0
2025-01-14 12:30:00,486.98,487.25,486.39,486.61,3392.0,486.98,487.25,486.39,486.61,3392.0
2025-01-14 12:35:00,486.28,486.65,485.96,486.36,2034.0,486.28,486.65,485.96,486.36,2034.0
2025-01-14 12:40:00,486.38,488.67,486.37,488.05,1767.0,486.38,488.67,486.37,488.05,1767.0
2025-01-14 12:45:00,488.05,488.27,487.81,488.1,975.0,488.05,488.27,487.81,488.1,975.0
2025-01-14 12:50:00,488.39,488.63,488.06,488.63,1455.0,488.39,488.63,488.06,488.63,1455.0
2025-01-14 12:55:00,488.08,488.42,488.01,488.24,1882.0,488.08,488.42,488.01,488.24,1882.0
2025-01-14 13:00:00,488.24,488.9,488.24,488.46,3100.0,488.24,488.9,488.24,488.46,3100.0
2025-01-14 13:05:00,488.46,488.49,488.32,488.32,800.0,488.46,488.49,488.32,488.32,800.0
2025-01-14 13:10:00,488.58,489.02,488.33,488.63,3810.0,488.58,489.02,488.33,488.63,3810.0
2025-01-14 13:15:00,488.63,489.78,488.48,488.94,13506.0,488.63,489.78,488.48,488.94,13506.0
2025-01-14 13:20:00,489.33,490.06,489.24,489.6,1337.0,489.33,490.06,489.24,489.6,1337.0
2025-01-14 13:25:00,489.75,490.61,489.68,490.45,4592.0,489.75,490.61,489.68,490.45,4592.0
2025-01-14 13:30:00,490.46,490.46,489.98,490.36,5933.0,490.46,490.46,489.98,490.36,5933.0
2025-01-14 13:35:00,490.48,490.48,489.98,490.0,3433.0,490.48,490.48,489.98,490.0,3433.0
2025-01-14 13:40:00,489.98,490.5,489.98,490.46,2124.0,489.98,490.5,489.98,490.46,2124.0
2025-01-14 13:45:00,490.32,490.87,490.12,490.87,1904.0,490.32,490.87,490.12,490.87,1904.0
2025-01-14 13:50:00,490.99,490.99,490.44,490.6,702.0,490.99,490.99,490.44,490.6,702.0
2025-01-14 13:55:00,490.64,490.95,490.57,490.95,468.0,490.64,490.95,490.57,490.95,468.0
2025-01-14 14:00:00,490.55,490.62,489.97,490.35,2626.0,490.55,490.62,489.97,490.35,2626.0
2025-01-14 14:05:00,490.75,491.44,490.29,491.44,1200.0,490.75,491.44,490.29,491.44,1200.0
2025-01-14 14:10:00,491.05,491.29,490.64,491.08,1035.0,491.05,491.29,490.64,491.08,1035.0
2025-01-14 14:15:00,491.1,491.7,490.91,491.7,2966.0,491.1,491.7,490.91,491.7,2966.0
2025-01-14 14:20:00,491.18,491.86,491.18,491.86,2823.0,491.18,491.86,491.18,491.86,2823.0
2025-01-14 14:25:00,492.14,492.18,491.29,491.73,3061.0,492.14,492.18,491.29,491.73,3061.0
2025-01-14 14:30:00,492.13,492.13,492.13,492.13,100.0,492.13,492.13,492.13,492.13,100.0
2025-01-14 14:35:00,492.15,492.55,492.11,492.44,500.0,492.15,492.55,492.11,492.44,500.0
2025-01-14 14:40:00,492.25,492.89,492.25,492.43,2385.0,492.25,492.89,492.25,492.43,2385.0
2025-01-14 14:45:00,492.52,492.52,491.78,491.83,6492.0,492.52,492.52,491.78,491.83,6492.0
2025-01-14 14:50:00,491.84,491.93,490.45,490.56,2425.0,491.84,491.93,490.45,490.56,2425.0
2025-01-14 14:55:00,490.19,490.25,488.98,489.13,2612.0,490.19,490.25,488.98,489.13,2612.0
2025-01-14 15:00:00,488.81,489.46,487.52,487.52,3688.0,488.81,489.46,487.52,487.52,3688.0
2025-01-14 15:05:00,487.81,488.35,487.35,488.0,3300.0,487.81,488.35,487.35,488.0,3300.0
2025-01-14 15:10:00,488.02,488.09,487.52,487.81,1643.0,488.02,488.09,487.52,487.81,1643.0
2025-01-14 15:15:00,488.22,488.54,487.89,488.38,900.0,488.22,488.54,487.89,488.38,900.0
2025-01-14 15:20:00,487.85,488.74,487.48,488.74,3787.0,487.85,488.74,487.48,488.74,3787.0
2025-01-14 15:25:00,488.87,489.37,488.72,489.37,1904.0,488.87,489.37,488.72,489.37,1904.0
2025-01-14 15:30:00,489.37,489.74,488.94,489.02,5667.0,489.37,489.74,488.94,489.02,5667.0
2025-01-14 15:35:00,489.57,489.69,489.06,489.31,11742.0,489.57,489.69,489.06,489.31,11742.0
2025-01-14 15:40:00,489.45,489.81,489.29,489.76,3905.0,489.45,489.81,489.29,489.76,3905.0
2025-01-14 15:45:00,489.95,490.24,489.23,489.23,8257.0,489.95,490.24,489.23,489.23,8257.0
2025-01-14 15:50:00,489.65,491.54,489.65,490.28,10623.0,489.65,491.54,489.65,490.28,10623.0
2025-01-14 15:55:00,489.79,490.69,489.59,490.53,36535.0,489.79,490.69,489.59,490.53,36535.0
2025-01-15 09:30:00,501.46,503.0,501.42,502.19,20489.0,501.46,503.0,501.42,502.19,20489.0
2025-01-15 09:35:00,502.5,503.58,501.28,503.52,9272.0,502.5,503.58,501.28,503.52,9272.0
2025-01-15 09:40:00,503.52,506.52,503.48,506.52,11166.0,503.52,506.52,503.48,506.52,11166.0
2025-01-15 09:45:00,506.32,507.7,506.08,507.01,9905.0,506.32,507.7,506.08,507.01,9905.0
2025-01-15 09:50:00,507.28,507.58,506.0,506.6,10296.0,507.28,507.58,506.0,506.6,10296.0
2025-01-15 09:55:00,506.6,506.6,505.66,506.16,6969.0,506.6,506.6,505.66,506.16,6969.0
2025-01-15 10:00:00,506.77,507.5,506.48,506.75,7352.0,506.77,507.5,506.48,506.75,7352.0
2025-01-15 10:05:00,506.98,509.0,506.14,508.95,8470.0,506.98,509.0,506.14,508.95,8470.0
2025-01-15 10:10:00,508.38,508.89,505.84,505.84,8407.0,508.38,508.89,505.84,505.84,8407.0
2025-01-15 10:15:00,506.79,507.75,506.79,507.67,4209.0,506.79,507.75,506.79,507.67,4209.0
2025-01-15 10:20:00,507.59,508.31,506.91,507.41,12813.0,507.59,508.31,506.91,507.41,12813.0
2025-01-15 10:25:00,507.4,507.59,506.1,506.89,9263.0,507.4,507.59,506.1,506.89,9263.0
2025-01-15 10:30:00,506.93,507.74,506.6,507.04,16829.0,506.93,507.74,506.6,507.04,16829.0
2025-01-15 10:35:00,507.63,508.85,506.65,508.12,9596.0,507.63,508.85,506.65,508.12,9596.0
2025-01-15 10:40:00,507.81,508.46,507.09,507.92,4718.0,507.81,508.46,507.09,507.92,4718.0
2025-01-15 10:45:00,507.92,507.92,506.49,506.95,3820.0,507.92,507.92,506.49,506.95,3820.0
2025-01-15 10:50:00,506.96,508.0,506.95,507.5,2114.0,506.96,508.0,506.95,507.5,2114.0
2025-01-15 10:55:00,508.19,508.19,507.01,507.06,6276.0,508.19,508.19,507.01,507.06,6276.0
2025-01-15 11:00:00,507.06,508.2,506.97,508.0,14653.0,507.06,508.2,506.97,508.0,14653.0
2025-01-15 11:05:00,508.06,508.64,507.44,507.44,4769.0,508.06,508.64,507.44,507.44,4769.0
2025-01-15 11:10:00,507.6,508.11,507.35,508.11,1371.0,507.6,508.11,507.35,508.11,1371.0
2025-01-15 11:15:00,508.08,508.08,506.93,507.34,3726.0,508.08,508.08,506.93,507.34,3726.0
2025-01-15 11:20:00,507.34,508.7,506.89,508.0,6519.0,507.34,508.7,506.89,508.0,6519.0
2025-01-15 11:25:00,507.63,507.88,506.91,507.27,5390.0,507.63,507.88,506.91,507.27,5390.0
2025-01-15 11:30:00,507.6,507.71,505.34,505.89,14776.0,507.6,507.71,505.34,505.89,14776.0
2025-01-15 11:35:00,505.9,506.51,505.39,506.51,998.0,505.9,506.51,505.39,506.51,998.0
2025-01-15 11:40:00,506.23,506.28,505.03,505.03,1939.0,506.23,506.28,505.03,505.03,1939.0
2025-01-15 11:45:00,505.03,505.03,504.96,504.97,500.0,505.03,505.03,504.96,504.97,500.0
2025-01-15 11:50:00,505.02,505.02,504.31,505.02,1400.0,505.02,505.02,504.31,505.02,1400.0
2025-01-15 11:55:00,504.65,505.12,504.3,504.49,2706.0,504.65,505.12,504.3,504.49,2706.0
2025-01-15 12:00:00,504.32,505.35,504.32,505.22,2898.0,504.32,505.35,504.32,505.22,2898.0
2025-01-15 12:05:00,505.91,506.61,505.9,506.61,706.0,505.91,506.61,505.9,506.61,706.0
2025-01-15 12:10:00,506.69,506.9,506.45,506.83,1375.0,506.69,506.9,506.45,506.83,1375.0
2025-01-15 12:15:00,506.93,507.44,506.37,506.41,6463.0,506.93,507.44,506.37,506.41,6463.0
2025-01-15 12:20:00,506.45,507.29,506.44,506.83,1570.0,506.45,507.29,506.44,506.83,1570.0
2025-01-15 12:25:00,507.08,507.48,506.82,507.37,4404.0,507.08,507.48,506.82,507.37,4404.0
2025-01-15 12:30:00,507.39,507.49,506.87,507.42,2977.0,507.39,507.49,506.87,507.42,2977.0
2025-01-15 12:35:00,507.17,507.9,506.87,507.9,3987.0,507.17,507.9,506.87,507.9,3987.0
2025-01-15 12:40:00,507.68,508.05,507.67,507.98,3379.0,507.68,508.05,507.67,507.98,3379.0
2025-01-15 12:45:00,508.51,508.7,507.97,508.33,6196.0,508.51,508.7,507.97,508.33,6196.0
2025-01-15 12:50:00,508.33,508.67,507.76,507.99,5639.0,508.33,508.67,507.76,507.99,5639.0
2025-01-15 12:55:00,508.13,508.49,507.75,508.03,5701.0,508.13,508.49,507.75,508.03,5701.0
2025-01-15 13:00:00,508.14,509.03,508.12,508.94,9726.0,508.14,509.03,508.12,508.94,9726.0
2025-01-15 13:05:00,508.86,509.42,508.26,508.56,4447.0,508.86,509.42,508.26,508.56,4447.0
2025-01-15 13:10:00,508.56,509.46,508.56,509.39,10096.0,508.56,509.46,508.56,509.39,10096.0
2025-01-15 13:15:00,509.08,509.08,508.0,508.46,2069.0,509.08,509.08,508.0,508.46,2069.0
2025-01-15 13:20:00,508.53,508.96,508.53,508.96,400.0,508.53,508.96,508.53,508.96,400.0
2025-01-15 13:25:00,508.54,509.38,508.54,509.06,4552.0,508.54,509.38,508.54,509.06,4552.0
2025-01-15 13:30:00,509.16,509.48,508.59,508.59,2973.0,509.16,509.48,508.59,508.59,2973.0
2025-01-15 13:35:00,508.44,508.51,508.44,508.51,500.0,508.44,508.51,508.44,508.51,500.0
2025-01-15 13:40:00,508.9,509.12,508.34,509.12,832.0,508.9,509.12,508.34,509.12,832.0
2025-01-15 13:45:00,508.88,508.98,508.53,508.53,620.0,508.88,508.98,508.53,508.53,620.0
2025-01-15 13:50:00,508.66,508.7,508.57,508.7,1300.0,508.66,508.7,508.57,508.7,1300.0
2025-01-15 13:55:00,508.51,509.19,508.51,508.73,10835.0,508.51,509.19,508.51,508.73,10835.0
2025-01-15 14:00:00,508.6,508.9,508.6,508.79,800.0,508.6,508.9,508.6,508.79,800.0
2025-01-15 14:05:00,508.79,508.95,508.58,508.72,4169.0,508.79,508.95,508.58,508.72,4169.0
2025-01-15 14:10:00,508.48,509.16,508.18,509.0,2909.0,508.48,509.16,508.18,509.0,2909.0
2025-01-15 14:15:00,508.87,509.18,508.86,509.18,1200.0,508.87,509.18,508.86,509.18,1200.0
2025-01-15 14:20:00,509.29,509.9,509.05,509.05,4477.0,509.29,509.9,509.05,509.05,4477.0
2025-01-15 14:25:00,509.33,510.39,509.01,510.27,5885.0,509.33,510.39,509.01,510.27,5885.0
2025-01-15 14:30:00,510.24,510.55,510.19,510.52,4133.0,510.24,510.55,510.19,510.52,4133.0
2025-01-15 14:35:00,510.49,510.59,510.49,510.59,200.0,510.49,510.59,510.49,510.59,200.0
2025-01-15 14:40:00,510.76,510.82,509.66,510.0,2270.0,510.76,510.82,509.66,510.0,2270.0
2025-01-15 14:45:00,510.0,510.0,509.7,509.97,1756.0,510.0,510.0,509.7,509.97,1756.0
2025-01-15 14:50:00,509.97,510.29,509.65,510.29,3476.0,509.97,510.29,509.65,510.29,3476.0
2025-01-15 14:55:00,509.98,510.4,509.9,510.09,2262.0,509.98,510.4,509.9,510.09,2262.0
2025-01-15 15:00:00,510.09,510.4,510.04,510.14,5346.0,510.09,510.4,510.04,510.14,5346.0
2025-01-15 15:05:00,510.14,510.42,509.86,510.18,2657.0,510.14,510.42,509.86,510.18,2657.0
2025-01-15 15:10:00,510.33,510.95,510.32,510.54,2400.0,510.33,510.95,510.32,510.54,2400.0
2025-01-15 15:15:00,510.58,510.68,510.25,510.44,4909.0,510.58,510.68,510.25,510.44,4909.0
2025-01-15 15:20:00,510.43,510.88,510.37,510.67,5779.0,510.43,510.88,510.37,510.67,5779.0
2025-01-15 15:25:00,510.83,510.93,510.08,510.26,14990.0,510.83,510.93,510.08,510.26,14990.0
2025-01-15 15:30:00,510.25,510.84,510.02,510.75,20850.0,510.25,510.84,510.02,510.75,20850.0
2025-01-15 15:35:00,510.7,510.7,508.34,508.68,11189.0,510.7,510.7,508.34,508.68,11189.0
2025-01-15 15:40:00,508.57,508.66,508.21,508.66,5005.0,508.57,508.66,508.21,508.66,5005.0
2025-01-15 15:45:00,508.24,508.29,507.41,507.92,3603.0,508.24,508.29,507.41,507.92,3603.0
2025-01-15 15:50:00,507.84,508.25,507.01,507.02,11618.0,507.84,508.25,507.01,507.02,11618.0
2025-01-15 15:55:00,507.39,507.84,506.3,507.49,27164.0,507.39,507.84,506.3,507.49,27164.0
2025-01-16 09:30:00,512.25,512.25,508.38,510.36,32040.0,512.25,512.25,508.38,510.36,32040.0
2025-01-16 09:35:00,511.99,512.85,511.0,512.81,3715.0,511.99,512.85,511.0,512.81,3715.0
2025-01-16 09:40:00,512.35,515.01,512.21,513.83,9952.0,512.35,515.01,512.21,513.83,9952.0
2025-01-16 09:45:00,513.6,514.17,511.12,511.16,8868.0,513.6,514.17,511.12,511.16,8868.0
2025-01-16 09:50:00,511.12,512.7,510.99,512.25,6124.0,511.12,512.7,510.99,512.25,6124.0
2025-01-16 09:55:00,511.64,512.22,511.54,511.96,3207.0,511.64,512.22,511.54,511.96,3207.0
2025-01-16 10:00:00,511.98,515.31,511.9,515.0,13735.0,511.98,515.31,511.9,515.0,13735.0
2025-01-16 10:05:00,515.08,517.33,514.72,516.24,12279.0,515.08,517.33,514.72,516.24,12279.0
2025-01-16 10:10:00,516.45,517.12,516.41,516.42,4310.0,516.45,517.12,516.41,516.42,4310.0
2025-01-16 10:15:00,516.94,519.35,516.49,518.73,7066.0,516.94,519.35,516.49,518.73,7066.0
2025-01-16 10:20:00,519.4,520.52,518.44,520.0,8252.0,519.4,520.52,518.44,520.0,8252.0
2025-01-16 10:25:00,520.5,520.93,518.37,518.88,8582.0,520.5,520.93,518.37,518.88,8582.0
2025-01-16 10:30:00,518.55,518.82,517.75,518.15,12030.0,518.55,518.82,517.75,518.15,12030.0
2025-01-16 10:35:00,518.04,519.83,516.65,519.83,10318.0,518.04,519.83,516.65,519.83,10318.0
2025-01-16 10:40:00,519.07,519.07,517.39,518.06,4020.0,519.07,519.07,517.39,518.06,4020.0
2025-01-16 10:45:00,518.06,519.49,517.92,518.59,19552.0,518.06,519.49,517.92,518.59,19552.0
2025-01-16 10:50:00,518.59,519.82,518.1,519.2,13240.0,518.59,519.82,518.1,519.2,13240.0
2025-01-16 10:55:00,519.2,521.0,519.08,519.98,20389.0,519.2,521.0,519.08,519.98,20389.0
2025-01-16 11:00:00,520.32,522.34,520.31,522.14,8763.0,520.32,522.34,520.31,522.14,8763.0
2025-01-16 11:05:00,522.5,523.88,522.15,523.63,9604.0,522.5,523.88,522.15,523.63,9604.0
2025-01-16 11:10:00,523.47,523.47,521.82,522.15,8839.0,523.47,523.47,521.82,522.15,8839.0
2025-01-16 11:15:00,522.14,522.58,521.0,521.82,8609.0,522.14,522.58,521.0,521.82,8609.0
2025-01-16 11:20:00,521.6,522.01,521.21,521.64,7700.0,521.6,522.01,521.21,521.64,7700.0
2025-01-16 11:25:00,521.38,522.58,520.77,522.02,5555.0,521.38,522.58,520.77,522.02,5555.0
2025-01-16 11:30:00,521.74,523.3,521.74,522.47,3695.0,521.74,523.3,521.74,522.47,3695.0
2025-01-16 11:35:00,522.79,522.79,519.68,519.78,6934.0,522.79,522.79,519.68,519.78,6934.0
2025-01-16 11:40:00,519.55,519.59,518.0,519.04,3508.0,519.55,519.59,518.0,519.04,3508.0
2025-01-16 11:45:00,519.25,519.33,518.41,518.62,3805.0,519.25,519.33,518.41,518.62,3805.0
2025-01-16 11:50:00,518.62,519.14,518.62,518.74,4441.0,518.62,519.14,518.62,518.74,4441.0
2025-01-16 11:55:00,519.35,521.48,518.94,521.48,5782.0,519.35,521.48,518.94,521.48,5782.0
2025-01-16 12:00:00,521.32,521.77,520.97,521.77,6393.0,521.32,521.77,520.97,521.77,6393.0
2025-01-16 12:05:00,521.86,521.95,521.1,521.74,6321.0,521.86,521.95,521.1,521.74,6321.0
2025-01-16 12:10:00,521.73,521.89,520.09,520.69,4925.0,521.73,521.89,520.09,520.69,4925.0
2025-01-16 12:15:00,521.01,521.67,520.34,521.67,7114.0,521.01,521.67,520.34,521.67,7114.0
2025-01-16 12:20:00,521.37,521.87,521.3,521.87,1700.0,521.37,521.87,521.3,521.87,1700.0
2025-01-16 12:25:00,521.95,522.79,521.94,522.79,2347.0,521.95,522.79,521.94,522.79,2347.0
2025-01-16 12:30:00,522.24,522.24,521.41,521.68,4553.0,522.24,522.24,521.41,521.68,4553.0
2025-01-16 12:35:00,521.67,521.67,519.81,520.16,5136.0,521.67,521.67,519.81,520.16,5136.0
2025-01-16 12:40:00,519.86,520.04,519.78,519.95,981.0,519.86,520.04,519.78,519.95,981.0
2025-01-16 12:45:00,519.69,520.43,519.49,520.01,5488.0,519.69,520.43,519.49,520.01,5488.0
2025-01-16 12:50:00,519.87,520.88,519.67,520.88,2189.0,519.87,520.88,519.67,520.88,2189.0
2025-01-16 12:55:00,520.66,521.18,520.5,520.75,5021.0,520.66,521.18,520.5,520.75,5021.0
2025-01-16 13:00:00,520.95,521.21,520.69,520.7,3189.0,520.95,521.21,520.69,520.7,3189.0
2025-01-16 13:05:00,520.98,521.14,520.78,520.94,2022.0,520.98,521.14,520.78,520.94,2022.0
2025-01-16 13:10:00,520.81,521.19,520.11,520.11,7800.0,520.81,521.19,520.11,520.11,7800.0
2025-01-16 13:15:00,520.32,520.43,520.11,520.23,7885.0,520.32,520.43,520.11,520.23,7885.0
2025-01-16 13:20:00,520.72,521.0,520.68,520.99,3400.0,520.72,521.0,520.68,520.99,3400.0
2025-01-16 13:25:00,520.99,521.16,519.82,519.82,1776.0,520.99,521.16,519.82,519.82,1776.0
2025-01-16 13:30:00,519.57,519.94,519.0,519.0,841.0,519.57,519.94,519.0,519.0,841.0
2025-01-16 13:35:00,518.94,518.95,518.47,518.89,954.0,518.94,518.95,518.47,518.89,954.0
2025-01-16 13:40:00,519.01,519.31,518.38,518.47,896.0,519.01,519.31,518.38,518.47,896.0
2025-01-16 13:45:00,518.31,518.31,516.35,517.03,2137.0,518.31,518.31,516.35,517.03,2137.0
2025-01-16 13:50:00,516.52,517.11,516.52,517.11,2525.0,516.52,517.11,516.52,517.11,2525.0
2025-01-16 13:55:00,516.96,517.53,516.66,517.49,3943.0,516.96,517.53,516.66,517.49,3943.0
2025-01-16 14:00:00,517.23,518.13,516.94,518.13,800.0,517.23,518.13,516.94,518.13,800.0
2025-01-16 14:05:00,518.5,518.65,518.09,518.25,1625.0,518.5,518.65,518.09,518.25,1625.0
2025-01-16 14:10:00,518.69,519.26,518.16,518.86,3878.0,518.69,519.26,518.16,518.86,3878.0
2025-01-16 14:15:00,519.02,519.03,518.64,518.77,400.0,519.02,519.03,518.64,518.77,400.0
2025-01-16 14:20:00,518.6,518.8,517.51,517.51,2388.0,518.6,518.8,517.51,517.51,2388.0
2025-01-16 14:25:00,517.77,519.5,517.77,519.05,1900.0,517.77,519.5,517.77,519.05,1900.0
2025-01-16 14:30:00,519.03,519.15,518.4,518.55,2200.0,519.03,519.15,518.4,518.55,2200.0
2025-01-16 14:35:00,518.32,518.79,518.09,518.78,1384.0,518.32,518.79,518.09,518.78,1384.0
2025-01-16 14:40:00,518.32,518.41,517.88,518.07,822.0,518.32,518.41,517.88,518.07,822.0
2025-01-16 14:45:00,518.07,518.65,517.94,518.29,1621.0,518.07,518.65,517.94,518.29,1621.0
2025-01-16 14:50:00,518.35,518.35,517.3,518.28,2593.0,518.35,518.35,517.3,518.28,2593.0
2025-01-16 14:55:00,517.86,519.37,517.85,519.18,4002.0,517.86,519.37,517.85,519.18,4002.0
2025-01-16 15:00:00,518.78,519.23,518.78,519.01,1375.0,518.78,519.23,518.78,519.01,1375.0
2025-01-16 15:05:00,519.01,519.72,519.01,519.48,3147.0,519.01,519.72,519.01,519.48,3147.0
2025-01-16 15:10:00,519.59,520.07,519.35,520.07,2796.0,519.59,520.07,519.35,520.07,2796.0
2025-01-16 15:15:00,519.87,520.03,519.03,519.07,13491.0,519.87,520.03,519.03,519.07,13491.0
2025-01-16 15:20:00,518.84,518.85,518.12,518.3,2130.0,518.84,518.85,518.12,518.3,2130.0
2025-01-16 15:25:00,518.46,518.75,518.1,518.74,7514.0,518.46,518.75,518.1,518.74,7514.0
2025-01-16 15:30:00,518.96,518.99,517.84,518.27,5065.0,518.96,518.99,517.84,518.27,5065.0
2025-01-16 15:35:00,518.27,518.36,517.32,517.8,2608.0,518.27,518.36,517.32,517.8,2608.0
2025-01-16 15:40:00,517.79,518.81,517.79,518.8,3983.0,517.79,518.81,517.79,518.8,3983.0
2025-01-16 15:45:00,518.43,518.81,518.14,518.57,9169.0,518.43,518.81,518.14,518.57,9169.0
2025-01-16 15:50:00,518.42,518.54,517.25,517.46,16457.0,518.42,518.54,517.25,517.46,16457.0
2025-01-16 15:55:00,517.15,517.47,515.24,515.83,56317.0,517.15,517.47,515.24,515.83,56317.0
2025-01-17 09:30:00,528.08,529.91,525.2,525.21,133863.0,528.08,529.91,525.2,525.21,133863.0
2025-01-17 09:35:00,526.2,526.8,524.14,525.3,6417.0,526.2,526.8,524.14,525.3,6417.0
2025-01-17 09:40:00,524.63,527.96,524.07,525.24,10418.0,524.63,527.96,524.07,525.24,10418.0
2025-01-17 09:45:00,526.21,526.99,524.53,525.13,10826.0,526.21,526.99,524.53,525.13,10826.0
2025-01-17 09:50:00,524.99,527.14,524.1,525.9,6088.0,524.99,527.14,524.1,525.9,6088.0
2025-01-17 09:55:00,526.15,526.48,524.48,524.74,5964.0,526.15,526.48,524.48,524.74,5964.0
2025-01-17 10:00:00,524.91,525.87,523.88,524.85,14138.0,524.91,525.87,523.88,524.85,14138.0
2025-01-17 10:05:00,525.14,526.4,525.0,525.25,2747.0,525.14,526.4,525.0,525.25,2747.0
2025-01-17 10:10:00,524.88,525.6,524.57,525.09,11274.0,524.88,525.6,524.57,525.09,11274.0
2025-01-17 10:15:00,525.12,525.63,524.87,525.54,2959.0,525.12,525.63,524.87,525.54,2959.0
2025-01-17 10:20:00,525.13,526.02,524.54,526.02,7423.0,525.13,526.02,524.54,526.02,7423.0
2025-01-17 10:25:00,526.06,526.13,524.78,526.13,4513.0,526.06,526.13,524.78,526.13,4513.0
2025-01-17 10:30:00,526.18,526.76,525.84,526.64,3730.0,526.18,526.76,525.84,526.64,3730.0
2025-01-17 10:35:00,526.45,528.0,526.18,528.0,4605.0,526.45,528.0,526.18,528.0,4605.0
2025-01-17 10:40:00,528.2,528.88,527.38,527.6,3647.0,528.2,528.88,527.38,527.6,3647.0
2025-01-17 10:45:00,527.63,528.25,527.63,527.86,1669.0,527.63,528.25,527.63,527.86,1669.0
2025-01-17 10:50:00,528.5,528.81,527.97,528.32,3031.0,528.5,528.81,527.97,528.32,3031.0
2025-01-17 10:55:00,528.0,529.12,527.97,529.12,2128.0,528.0,529.12,527.97,529.12,2128.0
2025-01-17 11:00:00,528.94,529.07,528.2,528.78,3863.0,528.94,529.07,528.2,528.78,3863.0
2025-01-17 11:05:00,528.85,529.41,528.73,528.73,2623.0,528.85,529.41,528.73,528.73,2623.0
2025-01-17 11:10:00,529.42,529.95,529.42,529.54,2307.0,529.42,529.95,529.42,529.54,2307.0
2025-01-17 11:15:00,529.77,529.94,528.24,528.76,10412.0,529.77,529.94,528.24,528.76,10412.0
2025-01-17 11:20:00,529.12,529.12,528.46,528.51,3779.0,529.12,529.12,528.46,528.51,3779.0
2025-01-17 11:25:00,528.83,529.16,528.34,528.7,2940.0,528.83,529.16,528.34,528.7,2940.0
2025-01-17 11:30:00,528.84,529.22,527.24,527.69,9693.0,528.84,529.22,527.24,527.69,9693.0
2025-01-17 11:35:00,528.17,528.78,528.17,528.65,3110.0,528.17,528.78,528.17,528.65,3110.0
2025-01-17 11:40:00,528.66,528.97,528.07,528.29,2003.0,528.66,528.97,528.07,528.29,2003.0
2025-01-17 11:45:00,527.67,528.33,527.17,528.32,3090.0,527.67,528.33,527.17,528.32,3090.0
2025-01-17 11:50:00,527.95,528.26,527.53,527.53,3155.0,527.95,528.26,527.53,527.53,3155.0
2025-01-17 11:55:00,527.61,527.94,527.6,527.75,1106.0,527.61,527.94,527.6,527.75,1106.0
2025-01-17 12:00:00,527.96,527.96,527.02,527.81,4679.0,527.96,527.96,527.02,527.81,4679.0
2025-01-17 12:05:00,527.4,527.95,526.21,526.43,18359.0,527.4,527.95,526.21,526.43,18359.0
2025-01-17 12:10:00,526.42,526.44,525.15,526.34,13241.0,526.42,526.44,525.15,526.34,13241.0
2025-01-17 12:15:00,526.25,526.32,525.96,526.28,3570.0,526.25,526.32,525.96,526.28,3570.0
2025-01-17 12:20:00,526.39,526.74,526.0,526.74,3111.0,526.39,526.74,526.0,526.74,3111.0
2025-01-17 12:25:00,526.81,526.85,526.26,526.29,1772.0,526.81,526.85,526.26,526.29,1772.0
2025-01-17 12:30:00,526.84,527.05,526.57,526.82,2170.0,526.84,527.05,526.57,526.82,2170.0
2025-01-17 12:35:00,526.93,526.93,526.09,526.3,3515.0,526.93,526.93,526.09,526.3,3515.0
2025-01-17 12:40:00,526.29,526.48,526.0,526.18,3329.0,526.29,526.48,526.0,526.18,3329.0
2025-01-17 12:45:00,526.41,527.31,526.41,527.1,3255.0,526.41,527.31,526.41,527.1,3255.0
2025-01-17 12:50:00,527.59,527.59,527.14,527.14,400.0,527.59,527.59,527.14,527.14,400.0
2025-01-17 12:55:00,526.96,527.06,525.85,526.48,1800.0,526.96,527.06,525.85,526.48,1800.0
2025-01-17 13:00:00,526.48,527.01,526.43,527.01,1647.0,526.48,527.01,526.43,527.01,1647.0
2025-01-17 13:05:00,527.0,527.32,526.85,527.23,1100.0,527.0,527.32,526.85,527.23,1100.0
2025-01-17 13:10:00,527.2,527.25,527.13,527.17,1832.0,527.2,527.25,527.13,527.17,1832.0
2025-01-17 13:15:00,527.24,527.25,527.06,527.25,565.0,527.24,527.25,527.06,527.25,565.0
2025-01-17 13:20:00,527.34,527.56,526.98,527.56,3639.0,527.34,527.56,526.98,527.56,3639.0
2025-01-17 13:25:00,527.49,528.3,527.49,528.3,3486.0,527.49,528.3,527.49,528.3,3486.0
2025-01-17 13:30:00,528.13,528.55,528.12,528.33,3435.0,528.13,528.55,528.12,528.33,3435.0
2025-01-17 13:35:00,528.24,528.55,528.04,528.54,3700.0,528.24,528.55,528.04,528.54,3700.0
2025-01-17 13:40:00,528.55,528.55,527.91,528.14,3611.0,528.55,528.55,527.91,528.14,3611.0
2025-01-17 13:45:00,528.4,528.64,527.79,527.89,2200.0,528.4,528.64,527.79,527.89,2200.0
2025-01-17 13:50:00,527.81,527.81,527.1,527.1,2029.0,527.81,527.81,527.1,527.1,2029.0
2025-01-17 13:55:00,527.41,527.71,527.27,527.71,2131.0,527.41,527.71,527.27,527.71,2131.0
2025-01-17 14:00:00,527.72,527.99,527.22,527.99,1274.0,527.72,527.99,527.22,527.99,1274.0
2025-01-17 14:05:00,527.65,527.92,526.99,527.18,7047.0,527.65,527.92,526.99,527.18,7047.0
2025-01-17 14:10:00,527.19,528.1,527.0,528.1,2096.0,527.19,528.1,527.0,528.1,2096.0
2025-01-17 14:15:00,528.15,528.2,527.89,528.2,1810.0,528.15,528.2,527.89,528.2,1810.0
2025-01-17 14:20:00,528.18,528.63,528.18,528.63,2809.0,528.18,528.63,528.18,528.63,2809.0
2025-01-17 14:25:00,528.58,528.63,527.77,527.85,4504.0,528.58,528.63,527.77,527.85,4504.0
2025-01-17 14:30:00,527.63,528.4,527.63,528.04,1300.0,527.63,528.4,527.63,528.04,1300.0
2025-01-17 14:35:00,528.34,528.6,528.19,528.41,1700.0,528.34,528.6,528.19,528.41,1700.0
2025-01-17 14:40:00,528.41,528.55,528.05,528.11,3810.0,528.41,528.55,528.05,528.11,3810.0
2025-01-17 14:45:00,528.33,528.86,528.33,528.44,1645.0,528.33,528.86,528.33,528.44,1645.0
2025-01-17 14:50:00,528.44,528.44,527.89,528.0,3640.0,528.44,528.44,527.89,528.0,3640.0
2025-01-17 14:55:00,527.96,528.3,527.45,527.46,4875.0,527.96,528.3,527.45,527.46,4875.0
2025-01-17 15:00:00,527.31,527.63,526.85,527.63,3485.0,527.31,527.63,526.85,527.63,3485.0
2025-01-17 15:05:00,527.64,527.64,526.59,527.11,13480.0,527.64,527.64,526.59,527.11,13480.0
2025-01-17 15:10:00,527.12,527.16,526.61,526.61,5155.0,527.12,527.16,526.61,526.61,5155.0
2025-01-17 15:15:00,526.68,526.68,525.61,525.89,3389.0,526.68,526.68,525.61,525.89,3389.0
2025-01-17 15:20:00,526.09,526.27,525.9,525.96,3797.0,526.09,526.27,525.9,525.96,3797.0
2025-01-17 15:25:00,525.87,526.23,525.64,525.64,3485.0,525.87,526.23,525.64,525.64,3485.0
2025-01-17 15:30:00,525.83,526.43,525.72,526.43,5711.0,525.83,526.43,525.72,526.43,5711.0
2025-01-17 15:35:00,526.37,526.77,526.03,526.62,8339.0,526.37,526.77,526.03,526.62,8339.0
2025-01-17 15:40:00,526.69,527.06,526.34,527.06,12291.0,526.69,527.06,526.34,527.06,12291.0
2025-01-17 15:45:00,527.14,527.96,526.88,527.38,12105.0,527.14,527.96,526.88,527.38,12105.0
2025-01-17 15:50:00,527.14,527.54,526.29,526.78,26085.0,527.14,527.54,526.29,526.78,26085.0
2025-01-17 15:55:00,526.57,527.16,525.53,526.75,49375.0,526.57,527.16,525.53,526.75,49375.0
2025-01-21 09:30:00,532.0,533.69,528.71,529.81,40477.0,532.0,533.69,528.71,529.81,40477.0
2025-01-21 09:35:00,529.8,530.82,527.58,528.26,10030.0,529.8,530.82,527.58,528.26,10030.0
2025-01-21 09:40:00,528.0,530.73,527.56,530.73,14462.0,528.0,530.73,527.56,530.73,14462.0
2025-01-21 09:45:00,530.64,531.51,529.64,530.52,9549.0,530.64,531.51,529.64,530.52,9549.0
2025-01-21 09:50:00,530.8,532.29,528.13,528.76,7351.0,530.8,532.29,528.13,528.76,7351.0
2025-01-21 09:55:00,528.76,530.7,528.76,529.52,8774.0,528.76,530.7,528.76,529.52,8774.0
2025-01-21 10:00:00,530.05,530.29,527.52,527.52,8783.0,530.05,530.29,527.52,527.52,8783.0
2025-01-21 10:05:00,527.52,529.73,527.52,528.74,7586.0,527.52,529.73,527.52,528.74,7586.0
2025-01-21 10:10:00,528.81,529.9,527.26,528.6,7367.0,528.81,529.9,527.26,528.6,7367.0
2025-01-21 10:15:00,527.93,530.73,527.39,530.02,21600.0,527.93,530.73,527.39,530.02,21600.0
2025-01-21 10:20:00,529.71,531.0,529.31,529.35,5881.0,529.71,531.0,529.31,529.35,5881.0
2025-01-21 10:25:00,530.02,530.31,528.91,529.67,11199.0,530.02,530.31,528.91,529.67,11199.0
2025-01-21 10:30:00,529.66,529.66,528.41,528.79,4567.0,529.66,529.66,528.41,528.79,4567.0
2025-01-21 10:35:00,528.66,528.85,527.17,527.48,3792.0,528.66,528.85,527.17,527.48,3792.0
2025-01-21 10:40:00,527.25,528.91,527.07,528.91,21028.0,527.25,528.91,527.07,528.91,21028.0
2025-01-21 10:45:00,528.51,529.16,527.79,529.04,11351.0,528.51,529.16,527.79,529.04,11351.0
2025-01-21 10:50:00,528.88,528.88,527.54,527.9,7087.0,528.88,528.88,527.54,527.9,7087.0
2025-01-21 10:55:00,528.56,528.71,527.9,528.48,1703.0,528.56,528.71,527.9,528.48,1703.0
2025-01-21 11:00:00,528.78,529.32,527.86,529.32,6129.0,528.78,529.32,527.86,529.32,6129.0
2025-01-21 11:05:00,529.35,530.41,528.36,530.14,5446.0,529.35,530.41,528.36,530.14,5446.0
2025-01-21 11:10:00,530.41,531.11,529.85,531.11,28614.0,530.41,531.11,529.85,531.11,28614.0
2025-01-21 11:15:00,531.1,531.1,530.0,530.93,36525.0,531.1,531.1,530.0,530.93,36525.0
2025-01-21 11:20:00,530.95,531.37,530.5,530.5,29171.0,530.95,531.37,530.5,530.5,29171.0
2025-01-21 11:25:00,530.5,530.64,530.04,530.44,1582.0,530.5,530.64,530.04,530.44,1582.0
2025-01-21 11:30:00,530.06,530.86,530.06,530.46,1125.0,530.06,530.86,530.06,530.46,1125.0
2025-01-21 11:35:00,530.74,530.74,529.05,529.42,2983.0,530.74,530.74,529.05,529.42,2983.0
2025-01-21 11:40:00,529.42,530.22,529.06,529.64,2650.0,529.42,530.22,529.06,529.64,2650.0
2025-01-21 11:45:00,529.1,530.22,529.07,530.05,1735.0,529.1,530.22,529.07,530.05,1735.0
2025-01-21 11:50:00,529.77,531.14,529.71,531.09,6116.0,529.77,531.14,529.71,531.09,6116.0
2025-01-21 11:55:00,530.67,531.09,530.67,531.09,1806.0,530.67,531.09,530.67,531.09,1806.0
2025-01-21 12:00:00,531.04,531.5,531.04,531.22,1515.0,531.04,531.5,531.04,531.22,1515.0
2025-01-21 12:05:00,531.38,532.33,531.34,532.06,5311.0,531.38,532.33,531.34,532.06,5311.0
2025-01-21 12:10:00,531.72,532.0,531.5,531.65,7222.0,531.72,532.0,531.5,531.65,7222.0
2025-01-21 12:15:00,532.0,532.53,531.3,532.08,23854.0,532.0,532.53,531.3,532.08,23854.0
2025-01-21 12:20:00,531.84,532.69,531.84,532.67,500.0,531.84,532.69,531.84,532.67,500.0
2025-01-21 12:25:00,532.66,533.5,532.66,533.31,9748.0,532.66,533.5,532.66,533.31,9748.0
2025-01-21 12:30:00,533.11,533.42,532.6,533.08,6818.0,533.11,533.42,532.6,533.08,6818.0
2025-01-21 12:35:00,533.26,533.42,532.97,533.01,2215.0,533.26,533.42,532.97,533.01,2215.0
2025-01-21 12:40:00,532.87,534.0,532.86,532.98,8524.0,532.87,534.0,532.86,532.98,8524.0
2025-01-21 12:45:00,533.03,533.85,533.03,533.59,917.0,533.03,533.85,533.03,533.59,917.0
2025-01-21 12:50:00,533.9,534.3,533.6,534.3,4683.0,533.9,534.3,533.6,534.3,4683.0
2025-01-21 12:55:00,534.34,535.0,534.19,534.85,4569.0,534.34,535.0,534.19,534.85,4569.0
2025-01-21 13:00:00,534.87,535.48,534.03,534.03,4358.0,534.87,535.48,534.03,534.03,4358.0
2025-01-21 13:05:00,533.91,534.03,533.56,533.72,4576.0,533.91,534.03,533.56,533.72,4576.0
2025-01-21 13:10:00,534.14,534.5,533.88,534.08,1221.0,534.14,534.5,533.88,534.08,1221.0
2025-01-21 13:15:00,534.18,534.6,533.9,533.9,2210.0,534.18,534.6,533.9,533.9,2210.0
2025-01-21 13:20:00,534.09,534.09,533.4,533.54,1841.0,534.09,534.09,533.4,533.54,1841.0
2025-01-21 13:25:00,533.48,533.49,532.82,533.4,1985.0,533.48,533.49,532.82,533.4,1985.0
2025-01-21 13:30:00,533.33,533.33,532.89,532.9,1612.0,533.33,533.33,532.89,532.9,1612.0
2025-01-21 13:35:00,532.75,533.17,532.61,532.63,2075.0,532.75,533.17,532.61,532.63,2075.0
2025-01-21 13:40:00,532.71,532.71,531.9,531.9,2140.0,532.71,532.71,531.9,531.9,2140.0
2025-01-21 13:45:00,531.6,531.67,531.54,531.65,1261.0,531.6,531.67,531.54,531.65,1261.0
2025-01-21 13:50:00,531.66,532.21,531.46,531.99,4792.0,531.66,532.21,531.46,531.99,4792.0
2025-01-21 13:55:00,532.0,532.0,531.86,531.86,200.0,532.0,532.0,531.86,531.86,200.0
2025-01-21 14:00:00,531.83,531.83,531.44,531.7,1933.0,531.83,531.83,531.44,531.7,1933.0
2025-01-21 14:05:00,531.45,532.45,531.44,532.44,1008.0,531.45,532.45,531.44,532.44,1008.0
2025-01-21 14:10:00,532.1,532.23,531.9,532.18,1700.0,532.1,532.23,531.9,532.18,1700.0
2025-01-21 14:15:00,531.82,532.07,530.79,530.79,1562.0,531.82,532.07,530.79,530.79,1562.0
2025-01-21 14:20:00,531.31,531.41,530.76,531.23,2194.0,531.31,531.41,530.76,531.23,2194.0
2025-01-21 14:25:00,531.36,532.45,531.22,532.17,3501.0,531.36,532.45,531.22,532.17,3501.0
2025-01-21 14:30:00,532.17,532.45,531.87,532.1,2630.0,532.17,532.45,531.87,532.1,2630.0
2025-01-21 14:35:00,532.02,532.1,531.47,532.1,4087.0,532.02,532.1,531.47,532.1,4087.0
2025-01-21 14:40:00,532.41,532.57,532.15,532.24,2204.0,532.41,532.57,532.15,532.24,2204.0
2025-01-21 14:45:00,532.24,532.24,532.24,532.24,0.0,532.24,532.24,532.24,532.24,0.0
2025-01-21 14:50:00,532.16,532.43,531.82,532.43,3207.0,532.16,532.43,531.82,532.43,3207.0
2025-01-21 14:55:00,532.45,532.8,531.89,532.23,8529.0,532.45,532.8,531.89,532.23,8529.0
2025-01-21 15:00:00,532.4,532.43,531.73,531.79,16535.0,532.4,532.43,531.73,531.79,16535.0
2025-01-21 15:05:00,532.0,532.12,531.47,531.66,6092.0,532.0,532.12,531.47,531.66,6092.0
2025-01-21 15:10:00,531.65,532.0,531.48,531.48,2273.0,531.65,532.0,531.48,531.48,2273.0
2025-01-21 15:15:00,531.28,531.57,531.1,531.36,3589.0,531.28,531.57,531.1,531.36,3589.0
2025-01-21 15:20:00,531.31,531.41,530.85,531.0,12751.0,531.31,531.41,530.85,531.0,12751.0
2025-01-21 15:25:00,530.96,531.68,530.95,531.37,5453.0,530.96,531.68,530.95,531.37,5453.0
2025-01-21 15:30:00,531.37,531.69,530.86,530.87,17170.0,531.37,531.69,530.86,530.87,17170.0
2025-01-21 15:35:00,530.86,530.99,529.87,530.12,14805.0,530.86,530.99,529.87,530.12,14805.0
2025-01-21 15:40:00,530.06,530.06,528.96,529.21,3676.0,530.06,530.06,528.96,529.21,3676.0
2025-01-21 15:45:00,529.21,529.71,529.01,529.7,4290.0,529.21,529.71,529.01,529.7,4290.0
2025-01-21 15:50:00,529.36,530.07,529.32,529.51,8617.0,529.36,530.07,529.32,529.51,8617.0
2025-01-21 15:55:00,529.39,530.4,529.24,529.81,27436.0,529.39,530.4,529.24,529.81,27436.0
2025-01-22 09:30:00,531.21,534.98,531.21,533.93,41389.0,531.21,534.98,531.21,533.93,41389.0
2025-01-22 09:35:00,534.78,536.1,534.64,535.76,10182.0,534.78,536.1,534.64,535.76,10182.0
2025-01-22 09:40:00,535.83,536.6,534.61,536.26,4742.0,535.83,536.6,534.61,536.26,4742.0
2025-01-22 09:45:00,536.69,540.29,536.52,540.29,5834.0,536.69,540.29,536.52,540.29,5834.0
2025-01-22 09:50:00,540.66,542.7,539.89,542.7,8804.0,540.66,542.7,539.89,542.7,8804.0
2025-01-22 09:55:00,542.48,543.12,540.61,542.86,16355.0,542.48,543.12,540.61,542.86,16355.0
2025-01-22 10:00:00,542.5,543.86,542.4,543.17,15062.0,542.5,543.86,542.4,543.17,15062.0
2025-01-22 10:05:00,543.58,545.48,542.84,544.74,11360.0,543.58,545.48,542.84,544.74,11360.0
2025-01-22 10:10:00,543.59,545.0,543.34,544.07,8160.0,543.59,545.0,543.34,544.07,8160.0
2025-01-22 10:15:00,544.49,544.5,543.0,543.35,1570.0,544.49,544.5,543.0,543.35,1570.0
2025-01-22 10:20:00,543.4,543.9,542.18,543.45,5000.0,543.4,543.9,542.18,543.45,5000.0
2025-01-22 10:25:00,543.45,543.85,542.04,543.36,3150.0,543.45,543.85,542.04,543.36,3150.0
2025-01-22 10:30:00,543.25,543.44,542.34,542.79,2491.0,543.25,543.44,542.34,542.79,2491.0
2025-01-22 10:35:00,543.02,544.53,543.02,544.53,7635.0,543.02,544.53,543.02,544.53,7635.0
2025-01-22 10:40:00,544.54,544.54,543.57,543.57,2609.0,544.54,544.54,543.57,543.57,2609.0
2025-01-22 10:45:00,543.68,543.8,543.29,543.71,2658.0,543.68,543.8,543.29,543.71,2658.0
2025-01-22 10:50:00,543.6,543.65,543.21,543.6,4747.0,543.6,543.65,543.21,543.6,4747.0
2025-01-22 10:55:00,543.08,543.25,542.53,542.53,3378.0,543.08,543.25,542.53,542.53,3378.0
2025-01-22 11:00:00,542.98,543.6,542.28,543.49,6182.0,542.98,543.6,542.28,543.49,6182.0
2025-01-22 11:05:00,543.52,545.28,543.52,545.28,9742.0,543.52,545.28,543.52,545.28,9742.0
2025-01-22 11:10:00,545.09,545.23,544.19,545.23,4969.0,545.09,545.23,544.19,545.23,4969.0
2025-01-22 11:15:00,545.12,546.08,544.73,545.3,3772.0,545.12,546.08,544.73,545.3,3772.0
2025-01-22 11:20:00,545.3,546.17,545.3,545.96,3029.0,545.3,546.17,545.3,545.96,3029.0
2025-01-22 11:25:00,546.16,546.68,545.96,546.67,3790.0,546.16,546.68,545.96,546.67,3790.0
2025-01-22 11:30:00,546.5,546.85,546.33,546.76,2199.0,546.5,546.85,546.33,546.76,2199.0
2025-01-22 11:35:00,546.76,547.41,546.66,546.89,12443.0,546.76,547.41,546.66,546.89,12443.0
2025-01-22 11:40:00,546.67,546.84,545.65,546.63,11118.0,546.67,546.84,545.65,546.63,11118.0
2025-01-22 11:45:00,546.59,546.66,546.12,546.13,3490.0,546.59,546.66,546.12,546.13,3490.0
2025-01-22 11:50:00,546.11,546.41,545.81,545.81,1596.0,546.11,546.41,545.81,545.81,1596.0
2025-01-22 11:55:00,546.09,546.5,545.98,546.11,6436.0,546.09,546.5,545.98,546.11,6436.0
2025-01-22 12:00:00,546.12,546.73,546.12,546.46,9492.0,546.12,546.73,546.12,546.46,9492.0
2025-01-22 12:05:00,546.39,546.85,545.86,545.86,5830.0,546.39,546.85,545.86,545.86,5830.0
2025-01-22 12:10:00,545.8,545.8,544.79,544.79,2918.0,545.8,545.8,544.79,544.79,2918.0
2025-01-22 12:15:00,544.33,544.62,544.26,544.26,1245.0,544.33,544.62,544.26,544.26,1245.0
2025-01-22 12:20:00,544.39,545.23,544.39,544.86,8412.0,544.39,545.23,544.39,544.86,8412.0
2025-01-22 12:25:00,545.0,545.06,544.42,544.42,2911.0,545.0,545.06,544.42,544.42,2911.0
2025-01-22 12:30:00,544.2,544.2,543.95,544.01,5002.0,544.2,544.2,543.95,544.01,5002.0
2025-01-22 12:35:00,544.01,544.35,543.76,543.76,4700.0,544.01,544.35,543.76,543.76,4700.0
2025-01-22 12:40:00,543.67,543.94,543.64,543.83,1617.0,543.67,543.94,543.64,543.83,1617.0
2025-01-22 12:45:00,543.84,544.49,543.83,544.47,2951.0,543.84,544.49,543.83,544.47,2951.0
2025-01-22 12:50:00,544.3,544.48,543.93,543.93,1580.0,544.3,544.48,543.93,543.93,1580.0
2025-01-22 12:55:00,543.96,544.0,543.41,543.99,1131.0,543.96,544.0,543.41,543.99,1131.0
2025-01-22 13:00:00,543.59,543.6,542.67,543.0,11217.0,543.59,543.6,542.67,543.0,11217.0
2025-01-22 13:05:00,543.0,543.31,542.72,543.31,1845.0,543.0,543.31,542.72,543.31,1845.0
2025-01-22 13:10:00,542.96,543.72,542.95,543.22,992.0,542.96,543.72,542.95,543.22,992.0
2025-01-22 13:15:00,543.22,543.26,543.12,543.24,1005.0,543.22,543.26,543.12,543.24,1005.0
2025-01-22 13:20:00,543.25,543.25,542.16,542.17,9601.0,543.25,543.25,542.16,542.17,9601.0
2025-01-22 13:25:00,541.72,541.99,541.1,541.83,7412.0,541.72,541.99,541.1,541.83,7412.0
2025-01-22 13:30:00,541.78,541.78,541.75,541.75,1071.0,541.78,541.78,541.75,541.75,1071.0
2025-01-22 13:35:00,542.08,542.62,541.95,542.42,6623.0,542.08,542.62,541.95,542.42,6623.0
2025-01-22 13:40:00,542.42,542.63,542.1,542.44,3640.0,542.42,542.63,542.1,542.44,3640.0
2025-01-22 13:45:00,542.6,542.6,541.38,541.62,4958.0,542.6,542.6,541.38,541.62,4958.0
2025-01-22 13:50:00,541.51,542.45,541.28,541.55,2649.0,541.51,542.45,541.28,541.55,2649.0
2025-01-22 13:55:00,541.63,541.74,540.94,541.28,3086.0,541.63,541.74,540.94,541.28,3086.0
2025-01-22 14:00:00,540.8,541.34,540.8,541.19,3615.0,540.8,541.34,540.8,541.19,3615.0
2025-01-22 14:05:00,541.19,542.18,541.0,541.79,7451.0,541.19,542.18,541.0,541.79,7451.0
2025-01-22 14:10:00,542.0,542.0,541.7,541.87,1604.0,542.0,542.0,541.7,541.87,1604.0
2025-01-22 14:15:00,541.88,542.05,541.88,542.0,2200.0,541.88,542.05,541.88,542.0,2200.0
2025-01-22 14:20:00,541.95,542.41,541.81,542.36,1738.0,541.95,542.41,541.81,542.36,1738.0
2025-01-22 14:25:00,541.99,542.08,541.73,541.73,1176.0,541.99,542.08,541.73,541.73,1176.0
2025-01-22 14:30:00,541.65,542.03,541.49,541.51,1813.0,541.65,542.03,541.49,541.51,1813.0
2025-01-22 14:35:00,542.45,542.54,541.97,542.54,1369.0,542.45,542.54,541.97,542.54,1369.0
2025-01-22 14:40:00,542.54,542.54,542.32,542.41,1043.0,542.54,542.54,542.32,542.41,1043.0
2025-01-22 14:45:00,542.41,543.18,542.18,543.18,2257.0,542.41,543.18,542.18,543.18,2257.0
2025-01-22 14:50:00,543.18,543.74,542.99,543.25,2513.0,543.18,543.74,542.99,543.25,2513.0
2025-01-22 14:55:00,543.23,543.47,543.22,543.41,3887.0,543.23,543.47,543.22,543.41,3887.0
2025-01-22 15:00:00,543.41,543.65,542.96,543.2,1605.0,543.41,543.65,542.96,543.2,1605.0
2025-01-22 15:05:00,543.2,543.2,542.58,543.11,2294.0,543.2,543.2,542.58,543.11,2294.0
2025-01-22 15:10:00,542.69,543.25,542.67,543.1,3312.0,542.69,543.25,542.67,543.1,3312.0
2025-01-22 15:15:00,543.13,543.53,543.05,543.44,2654.0,543.13,543.53,543.05,543.44,2654.0
2025-01-22 15:20:00,543.73,543.9,543.33,543.79,4946.0,543.73,543.9,543.33,543.79,4946.0
2025-01-22 15:25:00,543.79,544.34,543.58,543.58,9033.0,543.79,544.34,543.58,543.58,9033.0
2025-01-22 15:30:00,543.87,543.99,543.13,543.78,2673.0,543.87,543.99,543.13,543.78,2673.0
2025-01-22 15:35:00,543.65,544.32,543.59,544.0,15048.0,543.65,544.32,543.59,544.0,15048.0
2025-01-22 15:40:00,543.99,544.03,543.42,543.95,5205.0,543.99,544.03,543.42,543.95,5205.0
2025-01-22 15:45:00,543.99,544.43,543.81,544.15,12662.0,543.99,544.43,543.81,544.15,12662.0
2025-01-22 15:50:00,543.79,544.85,543.24,544.47,10307.0,543.79,544.85,543.24,544.47,10307.0
2025-01-22 15:55:00,544.2,545.3,544.17,545.01,29228.0,544.2,545.3,544.17,545.01,29228.0
2025-01-23 09:30:00,540.76,542.0,537.89,539.26,36222.0,540.76,542.0,537.89,539.26,36222.0
2025-01-23 09:35:00,539.46,541.79,537.87,538.36,8381.0,539.46,541.79,537.87,538.36,8381.0
2025-01-23 09:40:00,538.38,539.22,538.21,539.04,5006.0,538.38,539.22,538.21,539.04,5006.0
2025-01-23 09:45:00,539.0,541.5,539.0,540.44,7748.0,539.0,541.5,539.0,540.44,7748.0
2025-01-23 09:50:00,540.82,540.82,538.78,538.9,8829.0,540.82,540.82,538.78,538.9,8829.0
2025-01-23 09:55:00,538.59,539.77,538.59,539.77,5552.0,538.59,539.77,538.59,539.77,5552.0
2025-01-23 10:00:00,539.92,541.12,539.4,540.84,5648.0,539.92,541.12,539.4,540.84,5648.0
2025-01-23 10:05:00,540.87,542.7,540.61,542.7,14283.0,540.87,542.7,540.61,542.7,14283.0
2025-01-23 10:10:00,542.05,545.27,541.81,544.9,11033.0,542.05,545.27,541.81,544.9,11033.0
2025-01-23 10:15:00,545.24,547.72,545.23,546.18,35648.0,545.24,547.72,545.23,546.18,35648.0
2025-01-23 10:20:00,546.18,548.37,546.17,548.35,7712.0,546.18,548.37,546.17,548.35,7712.0
2025-01-23 10:25:00,548.18,549.95,547.7,549.75,16433.0,548.18,549.95,547.7,549.75,16433.0
2025-01-23 10:30:00,549.6,550.12,548.5,550.02,18860.0,549.6,550.12,548.5,550.02,18860.0
2025-01-23 10:35:00,549.8,550.02,546.9,548.17,6994.0,549.8,550.02,546.9,548.17,6994.0
2025-01-23 10:40:00,549.23,550.95,548.61,550.3,15283.0,549.23,550.95,548.61,550.3,15283.0
2025-01-23 10:45:00,550.14,550.14,548.76,549.64,17622.0,550.14,550.14,548.76,549.64,17622.0
2025-01-23 10:50:00,549.64,549.83,548.87,549.41,5111.0,549.64,549.83,548.87,549.41,5111.0
2025-01-23 10:55:00,549.54,551.25,549.53,550.01,9058.0,549.54,551.25,549.53,550.01,9058.0
2025-01-23 11:00:00,550.81,551.29,550.81,551.19,3365.0,550.81,551.29,550.81,551.19,3365.0
2025-01-23 11:05:00,551.19,551.92,550.51,551.61,9967.0,551.19,551.92,550.51,551.61,9967.0
2025-01-23 11:10:00,551.91,552.47,550.73,552.11,6577.0,551.91,552.47,550.73,552.11,6577.0
2025-01-23 11:15:00,551.87,552.74,550.25,550.34,6118.0,551.87,552.74,550.25,550.34,6118.0
2025-01-23 11:20:00,550.7,551.32,550.48,551.32,2725.0,550.7,551.32,550.48,551.32,2725.0
2025-01-23 11:25:00,550.96,552.37,550.83,552.37,4219.0,550.96,552.37,550.83,552.37,4219.0
2025-01-23 11:30:00,552.15,553.0,551.87,553.0,4935.0,552.15,553.0,551.87,553.0,4935.0
2025-01-23 11:35:00,552.87,553.25,552.2,553.15,7348.0,552.87,553.25,552.2,553.15,7348.0
2025-01-23 11:40:00,553.44,554.0,552.9,553.03,6034.0,553.44,554.0,552.9,553.03,6034.0
2025-01-23 11:45:00,553.4,554.25,553.03,553.95,8593.0,553.4,554.25,553.03,553.95,8593.0
2025-01-23 11:50:00,553.96,555.56,553.41,555.56,15968.0,553.96,555.56,553.41,555.56,15968.0
2025-01-23 11:55:00,555.55,555.55,553.78,554.51,60902.0,555.55,555.55,553.78,554.51,60902.0
2025-01-23 12:00:00,555.0,555.14,554.46,554.59,5028.0,555.0,555.14,554.46,554.59,5028.0
2025-01-23 12:05:00,554.45,554.85,554.13,554.5,4275.0,554.45,554.85,554.13,554.5,4275.0
2025-01-23 12:10:00,554.52,554.96,554.31,554.48,2174.0,554.52,554.96,554.31,554.48,2174.0
2025-01-23 12:15:00,554.48,556.0,554.47,556.0,7331.0,554.48,556.0,554.47,556.0,7331.0
2025-01-23 12:20:00,556.24,556.31,554.53,554.63,8593.0,556.24,556.31,554.53,554.63,8593.0
2025-01-23 12:25:00,554.74,555.15,553.79,553.92,5964.0,554.74,555.15,553.79,553.92,5964.0
2025-01-23 12:30:00,553.88,554.4,553.46,554.05,6553.0,553.88,554.4,553.46,554.05,6553.0
2025-01-23 12:35:00,554.03,554.03,552.58,553.52,7262.0,554.03,554.03,552.58,553.52,7262.0
2025-01-23 12:40:00,553.04,553.89,553.02,553.43,1705.0,553.04,553.89,553.02,553.43,1705.0
2025-01-23 12:45:00,553.86,554.0,553.21,553.98,3540.0,553.86,554.0,553.21,553.98,3540.0
2025-01-23 12:50:00,553.66,553.66,552.58,553.43,4113.0,553.66,553.66,552.58,553.43,4113.0
2025-01-23 12:55:00,553.24,553.8,553.21,553.8,3683.0,553.24,553.8,553.21,553.8,3683.0
2025-01-23 13:00:00,553.21,553.21,552.37,552.47,4174.0,553.21,553.21,552.37,552.47,4174.0
2025-01-23 13:05:00,552.2,552.25,551.46,551.5,6457.0,552.2,552.25,551.46,551.5,6457.0
2025-01-23 13:10:00,552.0,552.71,552.0,552.68,3475.0,552.0,552.71,552.0,552.68,3475.0
2025-01-23 13:15:00,552.66,552.75,552.27,552.75,1807.0,552.66,552.75,552.27,552.75,1807.0
2025-01-23 13:20:00,552.74,552.77,552.72,552.77,800.0,552.74,552.77,552.72,552.77,800.0
2025-01-23 13:25:00,552.75,552.77,551.85,551.86,5045.0,552.75,552.77,551.85,551.86,5045.0
2025-01-23 13:30:00,551.96,552.84,551.91,552.23,3800.0,551.96,552.84,551.91,552.23,3800.0
2025-01-23 13:35:00,552.4,552.84,552.3,552.52,2160.0,552.4,552.84,552.3,552.52,2160.0
2025-01-23 13:40:00,552.51,552.79,551.82,552.0,5654.0,552.51,552.79,551.82,552.0,5654.0
2025-01-23 13:45:00,552.31,553.06,552.3,553.05,4794.0,552.31,553.06,552.3,553.05,4794.0
2025-01-23 13:50:00,553.06,553.99,552.2,552.9,15598.0,553.06,553.99,552.2,552.9,15598.0
2025-01-23 13:55:00,553.08,553.08,552.44,553.01,5863.0,553.08,553.08,552.44,553.01,5863.0
2025-01-23 14:00:00,553.01,553.01,551.23,551.49,7639.0,553.01,553.01,551.23,551.49,7639.0
2025-01-23 14:05:00,551.45,551.83,550.51,551.66,10289.0,551.45,551.83,550.51,551.66,10289.0
2025-01-23 14:10:00,551.55,551.92,551.11,551.92,4815.0,551.55,551.92,551.11,551.92,4815.0
2025-01-23 14:15:00,551.52,551.91,550.17,550.64,5301.0,551.52,551.91,550.17,550.64,5301.0
2025-01-23 14:20:00,550.76,551.04,550.0,551.04,3996.0,550.76,551.04,550.0,551.04,3996.0
2025-01-23 14:25:00,550.82,551.83,550.82,551.29,4309.0,550.82,551.83,550.82,551.29,4309.0
2025-01-23 14:30:00,551.27,552.52,550.9,551.64,4715.0,551.27,552.52,550.9,551.64,4715.0
2025-01-23 14:35:00,551.64,552.41,551.33,552.06,5076.0,551.64,552.41,551.33,552.06,5076.0
2025-01-23 14:40:00,551.89,552.32,551.89,552.29,2740.0,551.89,552.32,551.89,552.29,2740.0
2025-01-23 14:45:00,552.08,553.33,552.07,552.87,7464.0,552.08,553.33,552.07,552.87,7464.0
2025-01-23 14:50:00,552.43,552.89,552.04,552.38,4173.0,552.43,552.89,552.04,552.38,4173.0
2025-01-23 14:55:00,552.38,552.39,551.28,551.28,10651.0,552.38,552.39,551.28,551.28,10651.0
2025-01-23 15:00:00,551.14,551.64,550.84,551.34,6277.0,551.14,551.64,550.84,551.34,6277.0
2025-01-23 15:05:00,551.31,551.79,551.2,551.49,4810.0,551.31,551.79,551.2,551.49,4810.0
2025-01-23 15:10:00,551.44,551.49,550.78,550.94,3564.0,551.44,551.49,550.78,550.94,3564.0
2025-01-23 15:15:00,551.19,551.82,550.65,551.01,8891.0,551.19,551.82,550.65,551.01,8891.0
2025-01-23 15:20:00,551.49,551.7,550.81,551.7,5003.0,551.49,551.7,550.81,551.7,5003.0
2025-01-23 15:25:00,551.49,551.49,550.81,550.81,8138.0,551.49,551.49,550.81,550.81,8138.0
2025-01-23 15:30:00,551.06,551.06,549.92,549.92,7350.0,551.06,551.06,549.92,549.92,7350.0
2025-01-23 15:35:00,549.92,550.1,549.36,549.69,8331.0,549.92,550.1,549.36,549.69,8331.0
2025-01-23 15:40:00,549.69,549.69,548.63,549.36,7379.0,549.69,549.69,548.63,549.36,7379.0
2025-01-23 15:45:00,549.28,549.63,548.92,549.47,6250.0,549.28,549.63,548.92,549.47,6250.0
2025-01-23 15:50:00,549.77,551.61,549.77,550.54,16606.0,549.77,551.61,549.77,550.54,16606.0
2025-01-23 15:55:00,550.85,551.92,550.85,551.82,28979.0,550.85,551.92,550.85,551.82,28979.0
2025-01-24 09:30:00,552.89,553.27,546.79,546.79,15001.0,552.89,553.27,546.79,546.79,15001.0
2025-01-24 09:35:00,546.79,548.15,545.55,546.15,5865.0,546.79,548.15,545.55,546.15,5865.0
2025-01-24 09:40:00,545.28,547.43,544.99,547.43,5679.0,545.28,547.43,544.99,547.43,5679.0
2025-01-24 09:45:00,547.91,548.88,546.91,548.2,3920.0,547.91,548.88,546.91,548.2,3920.0
2025-01-24 09:50:00,547.96,547.96,547.49,547.76,1300.0,547.96,547.96,547.49,547.76,1300.0
2025-01-24 09:55:00,547.96,547.96,547.35,547.43,2211.0,547.96,547.96,547.35,547.43,2211.0
2025-01-24 10:00:00,548.3,548.31,545.75,545.75,3359.0,548.3,548.31,545.75,545.75,3359.0
2025-01-24 10:05:00,546.47,546.93,546.16,546.17,1700.0,546.47,546.93,546.16,546.17,1700.0
2025-01-24 10:10:00,546.39,546.64,545.83,546.33,2008.0,546.39,546.64,545.83,546.33,2008.0
2025-01-24 10:15:00,546.39,546.39,545.16,545.89,1322.0,546.39,546.39,545.16,545.89,1322.0
2025-01-24 10:20:00,545.48,545.48,544.96,545.34,2428.0,545.48,545.48,544.96,545.34,2428.0
2025-01-24 10:25:00,544.95,547.15,544.95,546.0,4128.0,544.95,547.15,544.95,546.0,4128.0
2025-01-24 10:30:00,546.18,546.44,545.8,546.39,1357.0,546.18,546.44,545.8,546.39,1357.0
2025-01-24 10:35:00,546.0,546.4,545.8,546.37,2914.0,546.0,546.4,545.8,546.37,2914.0
2025-01-24 10:40:00,546.37,547.92,546.19,547.38,2306.0,546.37,547.92,546.19,547.38,2306.0
2025-01-24 10:45:00,547.93,547.93,547.27,547.49,1193.0,547.93,547.93,547.27,547.49,1193.0
2025-01-24 10:50:00,547.43,547.43,546.89,547.0,2239.0,547.43,547.43,546.89,547.0,2239.0
2025-01-24 10:55:00,547.0,547.35,546.23,546.77,5979.0,547.0,547.35,546.23,546.77,5979.0
2025-01-24 11:00:00,547.19,547.19,546.74,546.74,400.0,547.19,547.19,546.74,546.74,400.0
2025-01-24 11:05:00,546.86,547.19,546.26,547.08,600.0,546.86,547.19,546.26,547.08,600.0
2025-01-24 11:10:00,547.48,547.48,547.07,547.29,851.0,547.48,547.48,547.07,547.29,851.0
2025-01-24 11:15:00,546.92,547.25,546.24,546.49,2408.0,546.92,547.25,546.24,546.49,2408.0
2025-01-24 11:20:00,546.7,547.03,546.18,547.03,3942.0,546.7,547.03,546.18,547.03,3942.0
2025-01-24 11:25:00,547.89,548.69,547.89,548.69,823.0,547.89,548.69,547.89,548.69,823.0
2025-01-24 11:30:00,548.65,548.65,547.79,548.22,1856.0,548.65,548.65,547.79,548.22,1856.0
2025-01-24 11:35:00,547.85,548.22,547.84,548.22,1251.0,547.85,548.22,547.84,548.22,1251.0
2025-01-24 11:40:00,548.61,548.93,548.35,548.93,1128.0,548.61,548.93,548.35,548.93,1128.0
2025-01-24 11:45:00,548.89,549.99,548.88,549.96,1554.0,548.89,549.99,548.88,549.96,1554.0
2025-01-24 11:50:00,549.81,549.81,549.15,549.16,1388.0,549.81,549.81,549.15,549.16,1388.0
2025-01-24 11:55:00,549.38,549.38,548.45,548.45,2639.0,549.38,549.38,548.45,548.45,2639.0
2025-01-24 12:00:00,548.54,548.88,547.53,547.81,5085.0,548.54,548.88,547.53,547.81,5085.0
2025-01-24 12:05:00,547.4,547.51,546.82,547.35,2776.0,547.4,547.51,546.82,547.35,2776.0
2025-01-24 12:10:00,547.25,547.96,547.25,547.89,2414.0,547.25,547.96,547.25,547.89,2414.0
2025-01-24 12:15:00,547.37,548.02,547.36,548.02,1200.0,547.37,548.02,547.36,548.02,1200.0
2025-01-24 12:20:00,547.55,548.41,547.54,548.22,1436.0,547.55,548.41,547.54,548.22,1436.0
2025-01-24 12:25:00,548.07,548.07,547.15,547.19,1545.0,548.07,548.07,547.15,547.19,1545.0
2025-01-24 12:30:00,547.19,548.05,547.18,547.59,1933.0,547.19,548.05,547.18,547.59,1933.0
2025-01-24 12:35:00,547.64,547.64,546.91,547.11,1218.0,547.64,547.64,546.91,547.11,1218.0
2025-01-24 12:40:00,547.04,547.04,545.78,546.1,2070.0,547.04,547.04,545.78,546.1,2070.0
2025-01-24 12:45:00,546.25,546.25,546.17,546.17,500.0,546.25,546.25,546.17,546.17,500.0
2025-01-24 12:50:00,546.0,546.2,544.77,545.57,2450.0,546.0,546.2,544.77,545.57,2450.0
2025-01-24 12:55:00,545.36,545.45,544.89,545.01,800.0,545.36,545.45,544.89,545.01,800.0
2025-01-24 13:00:00,545.52,545.78,544.9,545.74,1544.0,545.52,545.78,544.9,545.74,1544.0
2025-01-24 13:05:00,545.86,545.86,545.44,545.54,2148.0,545.86,545.86,545.44,545.54,2148.0
2025-01-24 13:10:00,545.54,545.64,544.88,545.53,2003.0,545.54,545.64,544.88,545.53,2003.0
2025-01-24 13:15:00,545.9,546.1,545.44,545.47,1172.0,545.9,546.1,545.44,545.47,1172.0
2025-01-24 13:20:00,545.56,545.9,545.55,545.85,500.0,545.56,545.9,545.55,545.85,500.0
2025-01-24 13:25:00,545.75,545.76,545.4,545.53,1197.0,545.75,545.76,545.4,545.53,1197.0
2025-01-24 13:30:00,545.5,545.9,545.5,545.9,6170.0,545.5,545.9,545.5,545.9,6170.0
2025-01-24 13:35:00,545.69,546.12,545.63,545.63,9500.0,545.69,546.12,545.63,545.63,9500.0
2025-01-24 13:40:00,545.97,545.97,544.72,544.72,15054.0,545.97,545.97,544.72,544.72,15054.0
2025-01-24 13:45:00,544.34,544.89,543.94,544.49,8017.0,544.34,544.89,543.94,544.49,8017.0
2025-01-24 13:50:00,544.46,544.72,544.03,544.27,2300.0,544.46,544.72,544.03,544.27,2300.0
2025-01-24 13:55:00,544.32,544.32,543.14,543.18,9959.0,544.32,544.32,543.14,543.18,9959.0
2025-01-24 14:00:00,542.86,543.19,542.5,542.5,1529.0,542.86,543.19,542.5,542.5,1529.0
2025-01-24 14:05:00,542.59,542.59,542.14,542.5,4847.0,542.59,542.59,542.14,542.5,4847.0
2025-01-24 14:10:00,542.54,543.29,542.16,543.29,8450.0,542.54,543.29,542.16,543.29,8450.0
2025-01-24 14:15:00,542.86,543.7,542.86,543.7,2102.0,542.86,543.7,542.86,543.7,2102.0
2025-01-24 14:20:00,543.89,544.17,543.72,544.05,1659.0,543.89,544.17,543.72,544.05,1659.0
2025-01-24 14:25:00,544.25,545.02,544.24,544.45,2652.0,544.25,545.02,544.24,544.45,2652.0
2025-01-24 14:30:00,544.57,544.57,544.29,544.57,1311.0,544.57,544.57,544.29,544.57,1311.0
2025-01-24 14:35:00,544.35,545.0,544.32,544.89,3850.0,544.35,545.0,544.32,544.89,3850.0
2025-01-24 14:40:00,544.97,545.17,544.97,545.08,1681.0,544.97,545.17,544.97,545.08,1681.0
2025-01-24 14:45:00,545.12,545.32,544.99,545.13,1001.0,545.12,545.32,544.99,545.13,1001.0
2025-01-24 14:50:00,545.16,546.01,545.16,546.01,1291.0,545.16,546.01,545.16,546.01,1291.0
2025-01-24 14:55:00,546.06,546.06,545.15,545.15,3255.0,546.06,546.06,545.15,545.15,3255.0
2025-01-24 15:00:00,545.07,545.07,544.62,544.96,2267.0,545.07,545.07,544.62,544.96,2267.0
2025-01-24 15:05:00,544.95,545.47,544.87,545.47,2313.0,544.95,545.47,544.87,545.47,2313.0
2025-01-24 15:10:00,545.47,546.36,545.43,546.01,2478.0,545.47,546.36,545.43,546.01,2478.0
2025-01-24 15:15:00,545.97,546.08,544.99,544.99,6167.0,545.97,546.08,544.99,544.99,6167.0
2025-01-24 15:20:00,544.77,545.29,544.56,545.29,3479.0,544.77,545.29,544.56,545.29,3479.0
2025-01-24 15:25:00,545.4,545.4,544.93,545.21,2785.0,545.4,545.4,544.93,545.21,2785.0
2025-01-24 15:30:00,545.21,546.14,545.2,545.88,4577.0,545.21,546.14,545.2,545.88,4577.0
2025-01-24 15:35:00,545.55,546.19,545.39,545.39,11944.0,545.55,546.19,545.39,545.39,11944.0
2025-01-24 15:40:00,545.08,545.24,544.16,545.0,11079.0,545.08,545.24,544.16,545.0,11079.0
2025-01-24 15:45:00,544.98,545.95,544.9,545.91,12803.0,544.98,545.95,544.9,545.91,12803.0
2025-01-24 15:50:00,545.35,546.61,545.12,546.26,16192.0,545.35,546.61,545.12,546.26,16192.0
2025-01-24 15:55:00,546.04,546.52,545.47,546.5,38315.0,546.04,546.52,545.47,546.5,38315.0
2025-01-27 09:30:00,523.28,530.0,523.14,527.06,40193.0,523.28,530.0,523.14,527.06,40193.0
2025-01-27 09:35:00,527.03,527.69,523.58,524.47,12984.0,527.03,527.69,523.58,524.47,12984.0
2025-01-27 09:40:00,524.62,524.62,520.5,522.67,26074.0,524.62,524.62,520.5,522.67,26074.0
2025-01-27 09:45:00,523.2,523.2,516.68,518.35,30405.0,523.2,523.2,516.68,518.35,30405.0
2025-01-27 09:50:00,518.39,520.0,517.95,518.35,9040.0,518.39,520.0,517.95,518.35,9040.0
2025-01-27 09:55:00,518.77,521.22,518.0,520.7,14977.0,518.77,521.22,518.0,520.7,14977.0
2025-01-27 10:00:00,520.35,520.99,516.89,517.15,7386.0,520.35,520.99,516.89,517.15,7386.0
2025-01-27 10:05:00,517.17,520.65,516.09,519.08,13099.0,517.17,520.65,516.09,519.08,13099.0
2025-01-27 10:10:00,519.13,521.51,518.68,518.82,18443.0,519.13,521.51,518.68,518.82,18443.0
2025-01-27 10:15:00,519.04,520.19,515.68,516.11,7600.0,519.04,520.19,515.68,516.11,7600.0
2025-01-27 10:20:00,516.13,518.56,515.82,518.0,14050.0,516.13,518.56,515.82,518.0,14050.0
2025-01-27 10:25:00,518.37,519.72,516.53,519.24,12989.0,518.37,519.72,516.53,519.24,12989.0
2025-01-27 10:30:00,519.27,519.86,517.7,519.86,11589.0,519.27,519.86,517.7,519.86,11589.0
2025-01-27 10:35:00,519.13,519.21,517.14,519.05,5529.0,519.13,519.21,517.14,519.05,5529.0
2025-01-27 10:40:00,518.64,520.2,517.46,517.54,10730.0,518.64,520.2,517.46,517.54,10730.0
2025-01-27 10:45:00,517.46,517.84,516.0,516.0,6382.0,517.46,517.84,516.0,516.0,6382.0
2025-01-27 10:50:00,516.06,516.88,515.25,516.45,4738.0,516.06,516.88,515.25,516.45,4738.0
2025-01-27 10:55:00,516.57,516.57,514.64,515.0,4629.0,516.57,516.57,514.64,515.0,4629.0
2025-01-27 11:00:00,515.25,516.67,514.87,515.1,14433.0,515.25,516.67,514.87,515.1,14433.0
2025-01-27 11:05:00,515.1,515.29,513.27,514.15,33907.0,515.1,515.29,513.27,514.15,33907.0
2025-01-27 11:10:00,514.31,514.71,512.83,513.26,19235.0,514.31,514.71,512.83,513.26,19235.0
2025-01-27 11:15:00,513.26,515.39,513.19,514.26,13060.0,513.26,515.39,513.19,514.26,13060.0
2025-01-27 11:20:00,514.49,514.9,513.31,513.71,5829.0,514.49,514.9,513.31,513.71,5829.0
2025-01-27 11:25:00,513.9,513.93,512.67,513.25,12512.0,513.9,513.93,512.67,513.25,12512.0
2025-01-27 11:30:00,513.02,514.33,513.0,514.05,6291.0,513.02,514.33,513.0,514.05,6291.0
2025-01-27 11:35:00,514.4,515.7,512.1,512.11,12350.0,514.4,515.7,512.1,512.11,12350.0
2025-01-27 11:40:00,512.21,512.28,511.07,512.22,4213.0,512.21,512.28,511.07,512.22,4213.0
2025-01-27 11:45:00,511.62,513.66,510.98,512.36,5090.0,511.62,513.66,510.98,512.36,5090.0
2025-01-27 11:50:00,512.2,512.59,508.79,508.86,7989.0,512.2,512.59,508.79,508.86,7989.0
2025-01-27 11:55:00,509.0,510.3,508.25,509.96,11576.0,509.0,510.3,508.25,509.96,11576.0
2025-01-27 12:00:00,508.78,511.46,508.77,511.02,5764.0,508.78,511.46,508.77,511.02,5764.0
2025-01-27 12:05:00,510.36,510.74,509.34,509.34,3975.0,510.36,510.74,509.34,509.34,3975.0
2025-01-27 12:10:00,509.34,510.19,509.28,510.12,4771.0,509.34,510.19,509.28,510.12,4771.0
2025-01-27 12:15:00,510.0,510.0,509.05,509.07,2471.0,510.0,510.0,509.05,509.07,2471.0
2025-01-27 12:20:00,508.8,509.67,507.83,509.64,9220.0,508.8,509.67,507.83,509.64,9220.0
2025-01-27 12:25:00,509.48,511.63,508.96,510.89,5159.0,509.48,511.63,508.96,510.89,5159.0
2025-01-27 12:30:00,510.88,511.28,509.92,510.28,6285.0,510.88,511.28,509.92,510.28,6285.0
2025-01-27 12:35:00,510.06,510.6,509.8,510.25,21262.0,510.06,510.6,509.8,510.25,21262.0
2025-01-27 12:40:00,510.25,510.58,508.98,509.66,20480.0,510.25,510.58,508.98,509.66,20480.0
2025-01-27 12:45:00,509.66,509.99,508.76,509.99,30262.0,509.66,509.99,508.76,509.99,30262.0
2025-01-27 12:50:00,509.99,509.99,506.55,506.56,14348.0,509.99,509.99,506.55,506.56,14348.0
2025-01-27 12:55:00,506.56,506.65,505.19,505.65,7875.0,506.56,506.65,505.19,505.65,7875.0
2025-01-27 13:00:00,505.66,506.36,505.25,505.95,4660.0,505.66,506.36,505.25,505.95,4660.0
2025-01-27 13:05:00,506.0,506.5,505.59,506.02,4162.0,506.0,506.5,505.59,506.02,4162.0
2025-01-27 13:10:00,506.0,506.88,505.52,505.96,4754.0,506.0,506.88,505.52,505.96,4754.0
2025-01-27 13:15:00,506.36,507.93,506.36,507.21,4157.0,506.36,507.93,506.36,507.21,4157.0
2025-01-27 13:20:00,507.85,508.78,507.52,508.31,4719.0,507.85,508.78,507.52,508.31,4719.0
2025-01-27 13:25:00,508.21,508.72,507.66,507.73,4280.0,508.21,508.72,507.66,507.73,4280.0
2025-01-27 13:30:00,507.89,509.9,507.88,509.13,6013.0,507.89,509.9,507.88,509.13,6013.0
2025-01-27 13:35:00,509.64,510.15,507.86,507.86,5202.0,509.64,510.15,507.86,507.86,5202.0
2025-01-27 13:40:00,508.72,508.89,508.32,508.88,2521.0,508.72,508.89,508.32,508.88,2521.0
2025-01-27 13:45:00,509.18,509.37,507.99,508.24,4588.0,509.18,509.37,507.99,508.24,4588.0
2025-01-27 13:50:00,508.24,508.96,507.61,507.85,5987.0,508.24,508.96,507.61,507.85,5987.0
2025-01-27 13:55:00,507.85,508.35,506.5,506.85,8208.0,507.85,508.35,506.5,506.85,8208.0
2025-01-27 14:00:00,506.69,507.82,506.69,507.62,4040.0,506.69,507.82,506.69,507.62,4040.0
2025-01-27 14:05:00,506.98,507.98,506.37,506.38,10311.0,506.98,507.98,506.37,506.38,10311.0
2025-01-27 14:10:00,506.02,506.98,506.02,506.67,4436.0,506.02,506.98,506.02,506.67,4436.0
2025-01-27 14:15:00,506.23,506.94,506.08,506.84,6258.0,506.23,506.94,506.08,506.84,6258.0
2025-01-27 14:20:00,506.83,508.18,506.57,507.89,4135.0,506.83,508.18,506.57,507.89,4135.0
2025-01-27 14:25:00,507.97,509.35,507.92,508.86,8406.0,507.97,509.35,507.92,508.86,8406.0
2025-01-27 14:30:00,508.72,508.72,506.64,507.89,5701.0,508.72,508.72,506.64,507.89,5701.0
2025-01-27 14:35:00,508.64,508.73,507.12,507.52,13162.0,508.64,508.73,507.12,507.52,13162.0
2025-01-27 14:40:00,507.52,507.52,505.76,505.77,6111.0,507.52,507.52,505.76,505.77,6111.0
2025-01-27 14:45:00,505.22,505.34,503.25,503.75,10396.0,505.22,505.34,503.25,503.75,10396.0
2025-01-27 14:50:00,503.78,504.0,502.51,503.05,18323.0,503.78,504.0,502.51,503.05,18323.0
2025-01-27 14:55:00,502.78,503.41,502.19,503.12,7131.0,502.78,503.41,502.19,503.12,7131.0
2025-01-27 15:00:00,503.12,505.2,503.12,505.05,3575.0,503.12,505.2,503.12,505.05,3575.0
2025-01-27 15:05:00,504.85,505.73,503.98,505.57,7090.0,504.85,505.73,503.98,505.57,7090.0
2025-01-27 15:10:00,505.52,505.94,504.67,504.88,6425.0,505.52,505.94,504.67,504.88,6425.0
2025-01-27 15:15:00,504.89,505.67,504.5,505.17,6531.0,504.89,505.67,504.5,505.17,6531.0
2025-01-27 15:20:00,505.21,505.62,504.02,505.62,7225.0,505.21,505.62,504.02,505.62,7225.0
2025-01-27 15:25:00,505.42,505.67,504.24,504.28,15226.0,505.42,505.67,504.24,504.28,15226.0
2025-01-27 15:30:00,504.56,505.03,503.73,504.63,15092.0,504.56,505.03,503.73,504.63,15092.0
2025-01-27 15:35:00,504.96,506.73,504.72,506.45,9050.0,504.96,506.73,504.72,506.45,9050.0
2025-01-27 15:40:00,506.62,508.41,506.29,508.3,13172.0,506.62,508.41,506.29,508.3,13172.0
2025-01-27 15:45:00,508.3,509.21,507.92,508.46,6709.0,508.3,509.21,507.92,508.46,6709.0
2025-01-27 15:50:00,508.9,510.95,508.47,509.38,20342.0,508.9,510.95,508.47,509.38,20342.0
2025-01-27 15:55:00,509.75,511.34,509.6,510.53,40504.0,509.75,511.34,509.6,510.53,40504.0
2025-01-28 09:30:00,510.72,512.65,507.0,511.99,33152.0,510.72,512.65,507.0,511.99,33152.0
2025-01-28 09:35:00,509.79,511.56,505.0,505.58,7699.0,509.79,511.56,505.0,505.58,7699.0
2025-01-28 09:40:00,506.0,508.15,504.0,505.49,36258.0,506.0,508.15,504.0,505.49,36258.0
2025-01-28 09:45:00,505.28,509.75,505.28,509.05,9783.0,505.28,509.75,505.28,509.05,9783.0
2025-01-28 09:50:00,509.05,512.79,507.89,511.9,6900.0,509.05,512.79,507.89,511.9,6900.0
2025-01-28 09:55:00,511.91,512.96,511.4,512.89,1200.0,511.91,512.96,511.4,512.89,1200.0
2025-01-28 10:00:00,512.97,518.0,512.72,516.72,9156.0,512.97,518.0,512.72,516.72,9156.0
2025-01-28 10:05:00,516.72,516.95,514.12,514.78,14096.0,516.72,516.95,514.12,514.78,14096.0
2025-01-28 10:10:00,514.78,515.91,514.08,515.91,3592.0,514.78,515.91,514.08,515.91,3592.0
2025-01-28 10:15:00,515.06,516.19,513.57,515.11,34063.0,515.06,516.19,513.57,515.11,34063.0
2025-01-28 10:20:00,515.42,516.45,514.06,516.38,27444.0,515.42,516.45,514.06,516.38,27444.0
2025-01-28 10:25:00,516.27,517.17,515.8,516.79,5127.0,516.27,517.17,515.8,516.79,5127.0
2025-01-28 10:30:00,516.67,517.39,514.8,514.8,4521.0,516.67,517.39,514.8,514.8,4521.0
2025-01-28 10:35:00,514.39,516.03,514.39,515.4,1900.0,514.39,516.03,514.39,515.4,1900.0
2025-01-28 10:40:00,515.11,516.05,514.73,515.59,16989.0,515.11,516.05,514.73,515.59,16989.0
2025-01-28 10:45:00,515.59,515.59,513.58,514.88,4986.0,515.59,515.59,513.58,514.88,4986.0
2025-01-28 10:50:00,515.24,515.24,513.48,514.05,4112.0,515.24,515.24,513.48,514.05,4112.0
2025-01-28 10:55:00,514.14,514.5,513.06,513.87,8605.0,514.14,514.5,513.06,513.87,8605.0
2025-01-28 11:00:00,513.87,514.35,512.29,512.94,10450.0,513.87,514.35,512.29,512.94,10450.0
2025-01-28 11:05:00,512.94,513.41,512.81,513.14,14807.0,512.94,513.41,512.81,513.14,14807.0
2025-01-28 11:10:00,513.14,513.38,511.95,511.95,10001.0,513.14,513.38,511.95,511.95,10001.0
2025-01-28 11:15:00,512.33,512.33,511.46,511.6,2829.0,512.33,512.33,511.46,511.6,2829.0
2025-01-28 11:20:00,511.34,511.46,510.01,510.49,4507.0,511.34,511.46,510.01,510.49,4507.0
2025-01-28 11:25:00,509.65,510.48,509.47,510.25,4267.0,509.65,510.48,509.47,510.25,4267.0
2025-01-28 11:30:00,510.39,510.85,509.9,510.3,34355.0,510.39,510.85,509.9,510.3,34355.0
2025-01-28 11:35:00,510.33,511.36,509.76,511.36,6001.0,510.33,511.36,509.76,511.36,6001.0
2025-01-28 11:40:00,511.57,511.57,509.91,510.63,2802.0,511.57,511.57,509.91,510.63,2802.0
2025-01-28 11:45:00,510.59,511.59,510.58,511.12,4839.0,510.59,511.59,510.58,511.12,4839.0
2025-01-28 11:50:00,511.14,511.15,510.07,511.09,7668.0,511.14,511.15,510.07,511.09,7668.0
2025-01-28 11:55:00,511.09,511.46,510.67,511.32,4905.0,511.09,511.46,510.67,511.32,4905.0
2025-01-28 12:00:00,511.26,512.09,511.26,511.77,7423.0,511.26,512.09,511.26,511.77,7423.0
2025-01-28 12:05:00,512.16,512.5,511.94,512.03,11349.0,512.16,512.5,511.94,512.03,11349.0
2025-01-28 12:10:00,512.14,512.87,512.12,512.77,7082.0,512.14,512.87,512.12,512.77,7082.0
2025-01-28 12:15:00,512.77,513.24,512.45,513.24,3129.0,512.77,513.24,512.45,513.24,3129.0
2025-01-28 12:20:00,513.32,514.49,513.31,513.84,5582.0,513.32,514.49,513.31,513.84,5582.0
2025-01-28 12:25:00,513.93,514.24,513.34,513.53,9741.0,513.93,514.24,513.34,513.53,9741.0
2025-01-28 12:30:00,513.83,515.38,512.82,515.26,111873.0,513.83,515.38,512.82,515.26,111873.0
2025-01-28 12:35:00,515.28,516.69,515.28,516.54,7088.0,515.28,516.69,515.28,516.54,7088.0
2025-01-28 12:40:00,516.25,517.02,515.83,516.53,3400.0,516.25,517.02,515.83,516.53,3400.0
2025-01-28 12:45:00,516.88,517.22,516.23,516.23,2946.0,516.88,517.22,516.23,516.23,2946.0
2025-01-28 12:50:00,515.74,516.34,515.73,516.34,300.0,515.74,516.34,515.73,516.34,300.0
2025-01-28 12:55:00,516.34,516.41,514.98,514.98,3311.0,516.34,516.41,514.98,514.98,3311.0
2025-01-28 13:00:00,515.39,515.91,515.39,515.8,2968.0,515.39,515.91,515.39,515.8,2968.0
2025-01-28 13:05:00,515.72,516.4,515.54,516.02,2520.0,515.72,516.4,515.54,516.02,2520.0
2025-01-28 13:10:00,515.53,516.02,515.53,516.02,354.0,515.53,516.02,515.53,516.02,354.0
2025-01-28 13:15:00,516.1,517.01,516.1,517.0,6613.0,516.1,517.01,516.1,517.0,6613.0
2025-01-28 13:20:00,517.0,517.78,516.64,516.85,14311.0,517.0,517.78,516.64,516.85,14311.0
2025-01-28 13:25:00,517.39,517.67,516.83,517.02,4095.0,517.39,517.67,516.83,517.02,4095.0
2025-01-28 13:30:00,517.24,517.54,516.74,517.14,4652.0,517.24,517.54,516.74,517.14,4652.0
2025-01-28 13:35:00,516.96,516.99,516.5,516.93,555.0,516.96,516.99,516.5,516.93,555.0
2025-01-28 13:40:00,516.5,516.75,515.86,516.2,7751.0,516.5,516.75,515.86,516.2,7751.0
2025-01-28 13:45:00,516.26,516.99,515.95,516.99,43572.0,516.26,516.99,515.95,516.99,43572.0
2025-01-28 13:50:00,516.59,516.92,516.51,516.88,12579.0,516.59,516.92,516.51,516.88,12579.0
2025-01-28 13:55:00,516.88,517.07,516.54,516.69,2086.0,516.88,517.07,516.54,516.69,2086.0
2025-01-28 14:00:00,516.88,518.0,516.6,517.64,7128.0,516.88,518.0,516.6,517.64,7128.0
2025-01-28 14:05:00,518.35,518.7,517.92,517.92,2712.0,518.35,518.7,517.92,517.92,2712.0
2025-01-28 14:10:00,517.87,517.96,517.63,517.96,800.0,517.87,517.96,517.63,517.96,800.0
2025-01-28 14:15:00,517.96,518.86,517.95,518.85,1220.0,517.96,518.86,517.95,518.85,1220.0
2025-01-28 14:20:00,518.85,518.9,518.4,518.4,453.0,518.85,518.9,518.4,518.4,453.0
2025-01-28 14:25:00,518.81,519.58,518.8,519.58,1391.0,518.81,519.58,518.8,519.58,1391.0
2025-01-28 14:30:00,519.64,520.21,519.35,520.02,1723.0,519.64,520.21,519.35,520.02,1723.0
2025-01-28 14:35:00,520.34,520.97,520.02,520.71,3811.0,520.34,520.97,520.02,520.71,3811.0
2025-01-28 14:40:00,521.0,521.0,520.42,520.42,1900.0,521.0,521.0,520.42,520.42,1900.0
2025-01-28 14:45:00,520.7,521.77,520.69,521.77,2390.0,520.7,521.77,520.69,521.77,2390.0
2025-01-28 14:50:00,521.51,521.95,521.03,521.03,6441.0,521.51,521.95,521.03,521.03,6441.0
2025-01-28 14:55:00,521.02,521.23,520.47,520.95,6125.0,521.02,521.23,520.47,520.95,6125.0
2025-01-28 15:00:00,521.0,521.23,520.64,521.19,8449.0,521.0,521.23,520.64,521.19,8449.0
2025-01-28 15:05:00,521.1,521.29,520.47,520.89,2557.0,521.1,521.29,520.47,520.89,2557.0
2025-01-28 15:10:00,520.56,520.98,520.45,520.75,3700.0,520.56,520.98,520.45,520.75,3700.0
2025-01-28 15:15:00,520.77,521.67,520.77,521.64,5402.0,520.77,521.67,520.77,521.64,5402.0
2025-01-28 15:20:00,521.64,522.92,521.51,522.67,4568.0,521.64,522.92,521.51,522.67,4568.0
2025-01-28 15:25:00,522.41,523.51,522.4,522.93,4124.0,522.41,523.51,522.4,522.93,4124.0
2025-01-28 15:30:00,523.03,523.78,522.91,523.58,4723.0,523.03,523.78,522.91,523.58,4723.0
2025-01-28 15:35:00,523.78,524.0,522.9,522.9,14067.0,523.78,524.0,522.9,522.9,14067.0
2025-01-28 15:40:00,522.9,523.24,522.68,522.97,8330.0,522.9,523.24,522.68,522.97,8330.0
2025-01-28 15:45:00,522.97,523.64,522.91,523.6,23237.0,522.97,523.64,522.91,523.6,23237.0
2025-01-28 15:50:00,523.6,525.51,523.46,525.16,21969.0,523.6,525.51,523.46,525.16,21969.0
2025-01-28 15:55:00,525.31,527.84,525.31,526.09,82435.0,525.31,527.84,525.31,526.09,82435.0
2025-01-29 09:30:00,523.48,523.96,518.99,519.92,20883.0,523.48,523.96,518.99,519.92,20883.0
2025-01-29 09:35:00,520.83,521.43,519.35,520.23,3426.0,520.83,521.43,519.35,520.23,3426.0
2025-01-29 09:40:00,520.6,520.85,518.0,518.33,6813.0,520.6,520.85,518.0,518.33,6813.0
2025-01-29 09:45:00,518.75,519.43,517.68,518.93,5313.0,518.75,519.43,517.68,518.93,5313.0
2025-01-29 09:50:00,518.98,519.79,516.53,516.86,17980.0,518.98,519.79,516.53,516.86,17980.0
2025-01-29 09:55:00,516.86,517.62,515.33,517.62,6971.0,516.86,517.62,515.33,517.62,6971.0
2025-01-29 10:00:00,518.58,520.93,518.58,519.47,12485.0,518.58,520.93,518.58,519.47,12485.0
2025-01-29 10:05:00,518.33,520.6,518.33,519.91,5320.0,518.33,520.6,518.33,519.91,5320.0
2025-01-29 10:10:00,519.87,519.87,518.35,519.12,3401.0,519.87,519.87,518.35,519.12,3401.0
2025-01-29 10:15:00,519.17,519.38,517.29,517.54,3420.0,519.17,519.38,517.29,517.54,3420.0
2025-01-29 10:20:00,517.54,518.21,516.94,517.23,6624.0,517.54,518.21,516.94,517.23,6624.0
2025-01-29 10:25:00,517.63,517.72,516.93,517.53,7736.0,517.63,517.72,516.93,517.53,7736.0
2025-01-29 10:30:00,517.45,517.96,517.45,517.96,800.0,517.45,517.96,517.45,517.96,800.0
2025-01-29 10:35:00,517.2,518.34,516.89,518.25,4069.0,517.2,518.34,516.89,518.25,4069.0
2025-01-29 10:40:00,518.14,518.25,516.65,517.06,7779.0,518.14,518.25,516.65,517.06,7779.0
2025-01-29 10:45:00,517.06,517.3,515.37,516.81,7636.0,517.06,517.3,515.37,516.81,7636.0
2025-01-29 10:50:00,516.77,517.79,512.98,517.35,10329.0,516.77,517.79,512.98,517.35,10329.0
2025-01-29 10:55:00,517.23,517.47,517.03,517.18,800.0,517.23,517.47,517.03,517.18,800.0
2025-01-29 11:00:00,517.4,517.89,516.83,517.74,8208.0,517.4,517.89,516.83,517.74,8208.0
2025-01-29 11:05:00,518.07,518.07,515.52,515.78,2361.0,518.07,518.07,515.52,515.78,2361.0
2025-01-29 11:10:00,515.89,517.23,515.89,517.07,5426.0,515.89,517.23,515.89,517.07,5426.0
2025-01-29 11:15:00,516.78,517.04,515.36,516.25,6151.0,516.78,517.04,515.36,516.25,6151.0
2025-01-29 11:20:00,515.77,517.38,515.77,517.33,4257.0,515.77,517.38,515.77,517.33,4257.0
2025-01-29 11:25:00,517.23,517.25,516.83,517.23,1421.0,517.23,517.25,516.83,517.23,1421.0
2025-01-29 11:30:00,516.78,517.04,515.36,516.49,2100.0,516.78,517.04,515.36,516.49,2100.0
2025-01-29 11:35:00,516.49,517.08,515.92,516.05,3756.0,516.49,517.08,515.92,516.05,3756.0
2025-01-29 11:40:00,516.0,516.57,515.71,516.57,3752.0,516.0,516.57,515.71,516.57,3752.0
2025-01-29 11:45:00,516.38,516.99,516.38,516.87,800.0,516.38,516.99,516.38,516.87,800.0
2025-01-29 11:50:00,517.13,517.46,516.09,516.6,2216.0,517.13,517.46,516.09,516.6,2216.0
2025-01-29 11:55:00,516.12,516.57,516.09,516.12,1759.0,516.12,516.57,516.09,516.12,1759.0
2025-01-29 12:00:00,516.53,517.89,516.53,517.89,1800.0,516.53,517.89,516.53,517.89,1800.0
2025-01-29 12:05:00,517.89,517.89,516.61,517.01,2001.0,517.89,517.89,516.61,517.01,2001.0
2025-01-29 12:10:00,517.01,517.12,516.43,516.76,6688.0,517.01,517.12,516.43,516.76,6688.0
2025-01-29 12:15:00,517.12,517.34,516.66,517.2,1633.0,517.12,517.34,516.66,517.2,1633.0
2025-01-29 12:20:00,516.96,517.18,516.95,517.18,1100.0,516.96,517.18,516.95,517.18,1100.0
2025-01-29 12:25:00,517.18,517.5,516.86,517.41,4751.0,517.18,517.5,516.86,517.41,4751.0
2025-01-29 12:30:00,517.41,517.92,517.4,517.52,1391.0,517.41,517.92,517.4,517.52,1391.0
2025-01-29 12:35:00,517.52,517.9,517.11,517.11,900.0,517.52,517.9,517.11,517.11,900.0
2025-01-29 12:40:00,517.0,517.14,516.99,517.0,2165.0,517.0,517.14,516.99,517.0,2165.0
2025-01-29 12:45:00,516.82,517.12,516.82,517.0,2659.0,516.82,517.12,516.82,517.0,2659.0
2025-01-29 12:50:00,517.0,517.0,516.26,516.89,7347.0,517.0,517.0,516.26,516.89,7347.0
2025-01-29 12:55:00,516.98,517.02,516.17,517.01,4232.0,516.98,517.02,516.17,517.01,4232.0
2025-01-29 13:00:00,516.42,516.87,514.17,514.17,15724.0,516.42,516.87,514.17,514.17,15724.0
2025-01-29 13:05:00,514.25,515.84,513.69,515.84,7367.0,514.25,515.84,513.69,515.84,7367.0
2025-01-29 13:10:00,515.36,515.79,514.66,515.24,4303.0,515.36,515.79,514.66,515.24,4303.0
2025-01-29 13:15:00,515.24,515.4,515.13,515.31,1000.0,515.24,515.4,515.13,515.31,1000.0
2025-01-29 13:20:00,514.83,515.59,514.77,515.59,2650.0,514.83,515.59,514.77,515.59,2650.0
2025-01-29 13:25:00,515.59,516.49,515.59,516.49,1225.0,515.59,516.49,515.59,516.49,1225.0
2025-01-29 13:30:00,516.33,516.96,516.12,516.26,1442.0,516.33,516.96,516.12,516.26,1442.0
2025-01-29 13:35:00,516.11,516.11,515.27,515.27,2750.0,516.11,516.11,515.27,515.27,2750.0
2025-01-29 13:40:00,515.27,515.69,515.0,515.02,1650.0,515.27,515.69,515.0,515.02,1650.0
2025-01-29 13:45:00,515.27,516.55,515.27,516.36,5666.0,515.27,516.55,515.27,516.36,5666.0
2025-01-29 13:50:00,516.43,516.43,515.77,516.01,2442.0,516.43,516.43,515.77,516.01,2442.0
2025-01-29 13:55:00,516.42,516.6,515.34,515.34,4971.0,516.42,516.6,515.34,515.34,4971.0
2025-01-29 14:00:00,513.21,514.61,512.83,512.84,4387.0,513.21,514.61,512.83,512.84,4387.0
2025-01-29 14:05:00,513.71,514.16,513.07,513.08,3940.0,513.71,514.16,513.07,513.08,3940.0
2025-01-29 14:10:00,512.61,512.61,511.77,512.08,2063.0,512.61,512.61,511.77,512.08,2063.0
2025-01-29 14:15:00,511.69,511.94,511.21,511.94,944.0,511.69,511.94,511.21,511.94,944.0
2025-01-29 14:20:00,512.05,512.53,511.38,512.0,2100.0,512.05,512.53,511.38,512.0,2100.0
2025-01-29 14:25:00,512.11,512.2,511.6,511.93,1094.0,512.11,512.2,511.6,511.93,1094.0
2025-01-29 14:30:00,511.7,513.6,511.68,513.08,2190.0,511.7,513.6,511.68,513.08,2190.0
2025-01-29 14:35:00,512.59,513.16,511.25,513.16,4022.0,512.59,513.16,511.25,513.16,4022.0
2025-01-29 14:40:00,513.17,515.63,513.14,514.34,4156.0,513.17,515.63,513.14,514.34,4156.0
2025-01-29 14:45:00,513.0,514.92,513.0,514.17,3304.0,513.0,514.92,513.0,514.17,3304.0
2025-01-29 14:50:00,514.37,514.79,513.37,514.57,3704.0,514.37,514.79,513.37,514.57,3704.0
2025-01-29 14:55:00,514.18,514.6,513.07,513.86,2700.0,514.18,514.6,513.07,513.86,2700.0
2025-01-29 15:00:00,513.62,514.23,512.71,512.71,4954.0,513.62,514.23,512.71,512.71,4954.0
2025-01-29 15:05:00,513.33,514.7,513.33,514.1,2299.0,513.33,514.7,513.33,514.1,2299.0
2025-01-29 15:10:00,514.16,515.05,513.64,513.64,2431.0,514.16,515.05,513.64,513.64,2431.0
2025-01-29 15:15:00,514.17,514.3,513.0,513.82,2900.0,514.17,514.3,513.0,513.82,2900.0
2025-01-29 15:20:00,514.07,515.98,514.07,515.95,2845.0,514.07,515.98,514.07,515.95,2845.0
2025-01-29 15:25:00,515.91,516.59,515.69,515.89,1633.0,515.91,516.59,515.69,515.89,1633.0
2025-01-29 15:30:00,516.57,516.57,515.8,516.15,1222.0,516.57,516.57,515.8,516.15,1222.0
2025-01-29 15:35:00,516.15,516.16,513.89,513.89,2422.0,516.15,516.16,513.89,513.89,2422.0
2025-01-29 15:40:00,514.03,514.48,513.43,514.48,6623.0,514.03,514.48,513.43,514.48,6623.0
2025-01-29 15:45:00,513.92,514.32,513.16,514.21,4218.0,513.92,514.32,513.16,514.21,4218.0
2025-01-29 15:50:00,514.32,514.87,513.81,514.35,10333.0,514.32,514.87,513.81,514.35,10333.0
2025-01-29 15:55:00,514.27,514.37,512.12,512.49,53557.0,514.27,514.37,512.12,512.49,53557.0
2025-01-30 09:30:00,515.9,518.87,515.74,518.31,13634.0,515.9,518.87,515.74,518.31,13634.0
2025-01-30 09:35:00,518.83,519.17,516.59,518.2,4995.0,518.83,519.17,516.59,518.2,4995.0
2025-01-30 09:40:00,518.47,519.5,517.41,518.66,3132.0,518.47,519.5,517.41,518.66,3132.0
2025-01-30 09:45:00,518.52,519.94,518.52,519.88,2687.0,518.52,519.94,518.52,519.88,2687.0
2025-01-30 09:50:00,521.0,522.54,520.54,521.64,8099.0,521.0,522.54,520.54,521.64,8099.0
2025-01-30 09:55:00,521.64,522.74,521.13,521.16,5654.0,521.64,522.74,521.13,521.16,5654.0
2025-01-30 10:00:00,522.15,522.58,519.51,520.84,2602.0,522.15,522.58,519.51,520.84,2602.0
2025-01-30 10:05:00,520.65,521.19,519.02,520.08,5449.0,520.65,521.19,519.02,520.08,5449.0
2025-01-30 10:10:00,520.41,522.19,520.39,521.37,5262.0,520.41,522.19,520.39,521.37,5262.0
2025-01-30 10:15:00,521.56,521.95,520.13,520.13,5476.0,521.56,521.95,520.13,520.13,5476.0
2025-01-30 10:20:00,521.3,521.3,519.93,520.66,4210.0,521.3,521.3,519.93,520.66,4210.0
2025-01-30 10:25:00,521.3,521.41,520.81,521.19,4100.0,521.3,521.41,520.81,521.19,4100.0
2025-01-30 10:30:00,520.77,521.09,519.81,521.09,3096.0,520.77,521.09,519.81,521.09,3096.0
2025-01-30 10:35:00,521.78,522.24,521.2,521.29,3050.0,521.78,522.24,521.2,521.29,3050.0
2025-01-30 10:40:00,521.54,522.7,521.54,522.34,5426.0,521.54,522.7,521.54,522.34,5426.0
2025-01-30 10:45:00,521.74,522.45,521.3,522.37,3552.0,521.74,522.45,521.3,522.37,3552.0
2025-01-30 10:50:00,522.85,522.86,519.78,521.88,3903.0,522.85,522.86,519.78,521.88,3903.0
2025-01-30 10:55:00,520.51,521.06,519.95,520.72,9765.0,520.51,521.06,519.95,520.72,9765.0
2025-01-30 11:00:00,520.64,521.55,519.86,521.55,1215.0,520.64,521.55,519.86,521.55,1215.0
2025-01-30 11:05:00,521.27,521.53,520.89,520.89,2901.0,521.27,521.53,520.89,520.89,2901.0
2025-01-30 11:10:00,520.88,521.05,520.04,520.04,2907.0,520.88,521.05,520.04,520.04,2907.0
2025-01-30 11:15:00,520.57,521.24,519.7,521.1,2100.0,520.57,521.24,519.7,521.1,2100.0
2025-01-30 11:20:00,521.39,522.1,521.19,522.06,2517.0,521.39,522.1,521.19,522.06,2517.0
2025-01-30 11:25:00,522.28,523.41,522.28,522.96,3913.0,522.28,523.41,522.28,522.96,3913.0
2025-01-30 11:30:00,523.57,523.83,523.52,523.64,900.0,523.57,523.83,523.52,523.64,900.0
2025-01-30 11:35:00,523.64,524.48,523.05,524.48,3709.0,523.64,524.48,523.05,524.48,3709.0
2025-01-30 11:40:00,524.11,524.76,524.08,524.76,800.0,524.11,524.76,524.08,524.76,800.0
2025-01-30 11:45:00,524.33,525.19,524.32,525.19,3765.0,524.33,525.19,524.32,525.19,3765.0
2025-01-30 11:50:00,525.19,526.26,525.18,525.96,1300.0,525.19,526.26,525.18,525.96,1300.0
2025-01-30 11:55:00,525.7,527.08,525.66,526.01,1746.0,525.7,527.08,525.66,526.01,1746.0
2025-01-30 12:00:00,525.9,525.99,525.21,525.69,4720.0,525.9,525.99,525.21,525.69,4720.0
2025-01-30 12:05:00,525.34,525.56,524.9,525.43,1324.0,525.34,525.56,524.9,525.43,1324.0
2025-01-30 12:10:00,525.56,525.79,524.26,524.61,3580.0,525.56,525.79,524.26,524.61,3580.0
2025-01-30 12:15:00,524.55,525.43,524.44,525.14,2030.0,524.55,525.43,524.44,525.14,2030.0
2025-01-30 12:20:00,524.85,525.48,524.7,525.48,2211.0,524.85,525.48,524.7,525.48,2211.0
2025-01-30 12:25:00,525.07,525.07,524.0,524.76,1800.0,525.07,525.07,524.0,524.76,1800.0
2025-01-30 12:30:00,524.54,524.54,523.96,524.33,1003.0,524.54,524.54,523.96,524.33,1003.0
2025-01-30 12:35:00,524.33,524.57,524.12,524.57,400.0,524.33,524.57,524.12,524.57,400.0
2025-01-30 12:40:00,524.43,524.64,523.06,523.15,2258.0,524.43,524.64,523.06,523.15,2258.0
2025-01-30 12:45:00,523.14,523.83,523.14,523.52,800.0,523.14,523.83,523.14,523.52,800.0
2025-01-30 12:50:00,523.56,523.93,523.55,523.56,881.0,523.56,523.93,523.55,523.56,881.0
2025-01-30 12:55:00,523.55,523.93,523.38,523.57,2501.0,523.55,523.93,523.38,523.57,2501.0
2025-01-30 13:00:00,523.57,523.57,523.19,523.37,2200.0,523.57,523.57,523.19,523.37,2200.0
2025-01-30 13:05:00,523.85,525.35,523.85,525.35,1374.0,523.85,525.35,523.85,525.35,1374.0
2025-01-30 13:10:00,524.89,525.61,524.79,525.61,2798.0,524.89,525.61,524.79,525.61,2798.0
2025-01-30 13:15:00,525.75,526.47,525.63,526.08,4300.0,525.75,526.47,525.63,526.08,4300.0
2025-01-30 13:20:00,525.76,526.35,525.76,526.35,200.0,525.76,526.35,525.76,526.35,200.0
2025-01-30 13:25:00,525.44,525.44,524.5,524.74,1712.0,525.44,525.44,524.5,524.74,1712.0
2025-01-30 13:30:00,524.94,525.89,524.67,525.89,2660.0,524.94,525.89,524.67,525.89,2660.0
2025-01-30 13:35:00,525.89,526.0,525.85,526.0,1318.0,525.89,526.0,525.85,526.0,1318.0
2025-01-30 13:40:00,525.99,526.41,525.54,526.41,2323.0,525.99,526.41,525.54,526.41,2323.0
2025-01-30 13:45:00,526.01,526.5,525.99,526.5,800.0,526.01,526.5,525.99,526.5,800.0
2025-01-30 13:50:00,525.9,526.42,525.57,526.42,500.0,525.9,526.42,525.57,526.42,500.0
2025-01-30 13:55:00,525.99,526.03,525.89,526.02,700.0,525.99,526.03,525.89,526.02,700.0
2025-01-30 14:00:00,526.02,526.03,525.21,525.49,1587.0,526.02,526.03,525.21,525.49,1587.0
2025-01-30 14:05:00,525.57,525.57,525.56,525.56,200.0,525.57,525.57,525.56,525.56,200.0
2025-01-30 14:10:00,525.93,525.93,525.46,525.46,412.0,525.93,525.93,525.46,525.46,412.0
2025-01-30 14:15:00,525.55,525.55,524.49,524.6,4466.0,525.55,525.55,524.49,524.6,4466.0
2025-01-30 14:20:00,524.87,525.11,524.63,524.63,1353.0,524.87,525.11,524.63,524.63,1353.0
2025-01-30 14:25:00,524.79,525.0,524.6,524.6,1834.0,524.79,525.0,524.6,524.6,1834.0
2025-01-30 14:30:00,524.57,524.97,524.18,524.78,2896.0,524.57,524.97,524.18,524.78,2896.0
2025-01-30 14:35:00,524.81,526.26,524.81,525.47,4155.0,524.81,526.26,524.81,525.47,4155.0
2025-01-30 14:40:00,526.42,526.42,526.06,526.07,300.0,526.42,526.42,526.06,526.07,300.0
2025-01-30 14:45:00,526.18,526.18,525.85,525.9,1602.0,526.18,526.18,525.85,525.9,1602.0
2025-01-30 14:50:00,526.0,526.56,525.78,526.56,3416.0,526.0,526.56,525.78,526.56,3416.0
2025-01-30 14:55:00,526.87,527.01,526.13,526.21,5500.0,526.87,527.01,526.13,526.21,5500.0
2025-01-30 15:00:00,526.1,526.53,525.87,526.35,2325.0,526.1,526.53,525.87,526.35,2325.0
2025-01-30 15:05:00,526.07,526.83,526.07,526.83,1148.0,526.07,526.83,526.07,526.83,1148.0
2025-01-30 15:10:00,526.71,527.64,526.71,527.63,1508.0,526.71,527.64,526.71,527.63,1508.0
2025-01-30 15:15:00,527.46,528.16,527.3,527.69,2212.0,527.46,528.16,527.3,527.69,2212.0
2025-01-30 15:20:00,527.69,527.9,527.22,527.63,2900.0,527.69,527.9,527.22,527.63,2900.0
2025-01-30 15:25:00,527.72,527.72,527.16,527.34,3927.0,527.72,527.72,527.16,527.34,3927.0
2025-01-30 15:30:00,527.05,527.3,526.5,527.22,3729.0,527.05,527.3,526.5,527.22,3729.0
2025-01-30 15:35:00,527.06,527.08,525.6,525.6,10541.0,527.06,527.08,525.6,525.6,10541.0
2025-01-30 15:40:00,525.8,525.8,523.45,523.45,7822.0,525.8,525.8,523.45,523.45,7822.0
2025-01-30 15:45:00,523.61,524.31,523.09,524.23,3347.0,523.61,524.31,523.09,524.23,3347.0
2025-01-30 15:50:00,523.87,524.42,523.58,524.21,7976.0,523.87,524.42,523.58,524.21,7976.0
2025-01-30 15:55:00,524.04,526.6,524.03,526.26,24692.0,524.04,526.6,524.03,526.26,24692.0
2025-01-31 09:30:00,528.26,528.9,525.17,525.22,14240.0,528.26,528.9,525.17,525.22,14240.0
2025-01-31 09:35:00,524.97,525.58,524.33,524.76,826.0,524.97,525.58,524.33,524.76,826.0
2025-01-31 09:40:00,524.91,526.94,524.91,526.52,2268.0,524.91,526.94,524.91,526.52,2268.0
2025-01-31 09:45:00,526.65,527.1,526.02,526.41,780.0,526.65,527.1,526.02,526.41,780.0
2025-01-31 09:50:00,525.82,527.75,525.82,527.75,6755.0,525.82,527.75,525.82,527.75,6755.0
2025-01-31 09:55:00,527.64,527.65,526.26,527.3,1402.0,527.64,527.65,526.26,527.3,1402.0
2025-01-31 10:00:00,527.3,529.56,526.85,529.37,5085.0,527.3,529.56,526.85,529.37,5085.0
2025-01-31 10:05:00,529.37,529.63,528.94,529.45,3496.0,529.37,529.63,528.94,529.45,3496.0
2025-01-31 10:10:00,529.46,531.1,529.03,531.1,14916.0,529.46,531.1,529.03,531.1,14916.0
2025-01-31 10:15:00,531.14,532.0,530.32,530.32,6216.0,531.14,532.0,530.32,530.32,6216.0
2025-01-31 10:20:00,530.96,531.5,530.12,531.46,5125.0,530.96,531.5,530.12,531.46,5125.0
2025-01-31 10:25:00,531.31,531.6,530.71,531.25,2940.0,531.31,531.6,530.71,531.25,2940.0
2025-01-31 10:30:00,531.25,533.18,531.24,533.18,2796.0,531.25,533.18,531.24,533.18,2796.0
2025-01-31 10:35:00,533.2,533.69,532.65,532.65,4243.0,533.2,533.69,532.65,532.65,4243.0
2025-01-31 10:40:00,532.61,533.04,531.79,531.79,2000.0,532.61,533.04,531.79,531.79,2000.0
2025-01-31 10:45:00,531.72,532.5,531.01,532.5,3730.0,531.72,532.5,531.01,532.5,3730.0
2025-01-31 10:50:00,533.11,533.98,532.81,533.55,2931.0,533.11,533.98,532.81,533.55,2931.0
2025-01-31 10:55:00,533.55,533.66,531.79,532.4,7509.0,533.55,533.66,531.79,532.4,7509.0
2025-01-31 11:00:00,532.41,532.96,532.03,532.34,2699.0,532.41,532.96,532.03,532.34,2699.0
2025-01-31 11:05:00,532.37,533.29,532.01,532.58,6395.0,532.37,533.29,532.01,532.58,6395.0
2025-01-31 11:10:00,532.5,532.51,531.79,531.94,4083.0,532.5,532.51,531.79,531.94,4083.0
2025-01-31 11:15:00,532.18,532.18,530.72,531.35,45741.0,532.18,532.18,530.72,531.35,45741.0
2025-01-31 11:20:00,530.94,531.68,530.7,530.71,2000.0,530.94,531.68,530.7,530.71,2000.0
2025-01-31 11:25:00,530.29,531.04,530.29,530.81,6808.0,530.29,531.04,530.29,530.81,6808.0
2025-01-31 11:30:00,530.81,532.46,530.49,532.29,14293.0,530.81,532.46,530.49,532.29,14293.0
2025-01-31 11:35:00,531.71,531.71,531.11,531.3,5835.0,531.71,531.71,531.11,531.3,5835.0
2025-01-31 11:40:00,531.15,531.59,529.57,530.07,2088.0,531.15,531.59,529.57,530.07,2088.0
2025-01-31 11:45:00,529.97,531.42,529.83,531.42,1500.0,529.97,531.42,529.83,531.42,1500.0
2025-01-31 11:50:00,531.46,532.71,531.16,532.33,2450.0,531.46,532.71,531.16,532.33,2450.0
2025-01-31 11:55:00,531.94,533.01,531.85,532.26,2360.0,531.94,533.01,531.85,532.26,2360.0
2025-01-31 12:00:00,532.26,533.02,532.07,532.07,3304.0,532.26,533.02,532.07,532.07,3304.0
2025-01-31 12:05:00,531.66,531.66,530.75,530.87,1100.0,531.66,531.66,530.75,530.87,1100.0
2025-01-31 12:10:00,530.49,531.68,530.33,531.68,1205.0,530.49,531.68,530.33,531.68,1205.0
2025-01-31 12:15:00,531.67,532.24,531.34,532.24,1606.0,531.67,532.24,531.34,532.24,1606.0
2025-01-31 12:20:00,532.17,532.54,531.7,532.34,3542.0,532.17,532.54,531.7,532.34,3542.0
2025-01-31 12:25:00,532.58,532.92,532.2,532.2,1571.0,532.58,532.92,532.2,532.2,1571.0
2025-01-31 12:30:00,532.32,532.61,531.69,532.13,4047.0,532.32,532.61,531.69,532.13,4047.0
2025-01-31 12:35:00,532.5,533.39,532.36,532.38,3831.0,532.5,533.39,532.36,532.38,3831.0
2025-01-31 12:40:00,532.74,532.74,532.21,532.37,2012.0,532.74,532.74,532.21,532.37,2012.0
2025-01-31 12:45:00,532.26,533.0,532.26,532.5,701.0,532.26,533.0,532.26,532.5,701.0
2025-01-31 12:50:00,533.0,533.1,532.7,532.75,775.0,533.0,533.1,532.7,532.75,775.0
2025-01-31 12:55:00,532.75,532.91,532.3,532.76,2763.0,532.75,532.91,532.3,532.76,2763.0
2025-01-31 13:00:00,532.77,533.06,532.29,533.0,2150.0,532.77,533.06,532.29,533.0,2150.0
2025-01-31 13:05:00,532.82,532.82,532.65,532.82,801.0,532.82,532.82,532.65,532.82,801.0
2025-01-31 13:10:00,532.85,533.06,532.65,532.66,1044.0,532.85,533.06,532.65,532.66,1044.0
2025-01-31 13:15:00,532.85,533.02,532.03,532.11,4907.0,532.85,533.02,532.03,532.11,4907.0
2025-01-31 13:20:00,531.79,532.23,531.26,531.49,4506.0,531.79,532.23,531.26,531.49,4506.0
2025-01-31 13:25:00,531.09,531.47,529.9,530.02,3393.0,531.09,531.47,529.9,530.02,3393.0
2025-01-31 13:30:00,529.74,530.19,528.12,528.13,2955.0,529.74,530.19,528.12,528.13,2955.0
2025-01-31 13:35:00,528.63,528.63,527.5,528.32,1500.0,528.63,528.63,527.5,528.32,1500.0
2025-01-31 13:40:00,529.05,529.22,527.82,527.82,1200.0,529.05,529.22,527.82,527.82,1200.0
2025-01-31 13:45:00,528.42,529.59,527.84,528.35,6318.0,528.42,529.59,527.84,528.35,6318.0
2025-01-31 13:50:00,528.35,528.46,526.78,527.5,3928.0,528.35,528.46,526.78,527.5,3928.0
2025-01-31 13:55:00,527.67,528.62,527.66,527.93,1300.0,527.67,528.62,527.66,527.93,1300.0
2025-01-31 14:00:00,527.84,528.44,526.9,527.25,1301.0,527.84,528.44,526.9,527.25,1301.0
2025-01-31 14:05:00,526.3,526.3,525.31,526.11,1700.0,526.3,526.3,525.31,526.11,1700.0
2025-01-31 14:10:00,526.01,527.05,525.8,527.05,2000.0,526.01,527.05,525.8,527.05,2000.0
2025-01-31 14:15:00,526.67,526.97,525.58,525.58,2244.0,526.67,526.97,525.58,525.58,2244.0
2025-01-31 14:20:00,524.96,525.68,524.73,525.59,3000.0,524.96,525.68,524.73,525.59,3000.0
2025-01-31 14:25:00,525.68,525.94,525.03,525.65,959.0,525.68,525.94,525.03,525.65,959.0
2025-01-31 14:30:00,525.82,526.74,525.76,526.74,3934.0,525.82,526.74,525.76,526.74,3934.0
2025-01-31 14:35:00,526.72,526.87,525.02,525.02,5597.0,526.72,526.87,525.02,525.02,5597.0
2025-01-31 14:40:00,525.76,526.02,524.15,524.42,7811.0,525.76,526.02,524.15,524.42,7811.0
2025-01-31 14:45:00,524.38,524.39,523.53,523.69,3672.0,524.38,524.39,523.53,523.69,3672.0
2025-01-31 14:50:00,524.21,525.49,524.21,525.15,12729.0,524.21,525.49,524.21,525.15,12729.0
2025-01-31 14:55:00,525.61,527.03,525.39,526.33,7635.0,525.61,527.03,525.39,526.33,7635.0
2025-01-31 15:00:00,526.32,526.39,524.71,524.71,14342.0,526.32,526.39,524.71,524.71,14342.0
2025-01-31 15:05:00,525.1,525.17,524.16,524.66,3721.0,525.1,525.17,524.16,524.66,3721.0
2025-01-31 15:10:00,524.39,524.55,523.69,524.31,2202.0,524.39,524.55,523.69,524.31,2202.0
2025-01-31 15:15:00,523.89,524.72,523.47,524.72,4530.0,523.89,524.72,523.47,524.72,4530.0
2025-01-31 15:20:00,524.77,524.99,524.3,524.52,7272.0,524.77,524.99,524.3,524.52,7272.0
2025-01-31 15:25:00,524.28,524.28,523.9,523.95,2606.0,524.28,524.28,523.9,523.95,2606.0
2025-01-31 15:30:00,524.25,525.47,524.25,525.39,1400.0,524.25,525.47,524.25,525.39,1400.0
2025-01-31 15:35:00,525.16,525.67,524.8,525.04,5157.0,525.16,525.67,524.8,525.04,5157.0
2025-01-31 15:40:00,525.54,525.83,525.15,525.29,9200.0,525.54,525.83,525.15,525.29,9200.0
2025-01-31 15:45:00,525.92,526.75,525.31,526.74,5262.0,525.92,526.75,525.31,526.74,5262.0
2025-01-31 15:50:00,526.34,527.48,524.57,525.38,31720.0,526.34,527.48,524.57,525.38,31720.0
2025-01-31 15:55:00,525.69,526.46,525.16,525.2,40684.0,525.69,526.46,525.16,525.2,40684.0
2025-02-03 09:30:00,511.52,515.4,511.16,514.84,38757.0,511.52,515.4,511.16,514.84,38757.0
2025-02-03 09:35:00,514.87,515.13,512.01,514.99,4515.0,514.87,515.13,512.01,514.99,4515.0
2025-02-03 09:40:00,515.5,516.4,514.08,514.72,4638.0,515.5,516.4,514.08,514.72,4638.0
2025-02-03 09:45:00,515.26,515.5,512.15,513.01,7218.0,515.26,515.5,512.15,513.01,7218.0
2025-02-03 09:50:00,513.34,513.72,510.0,511.69,4171.0,513.34,513.72,510.0,511.69,4171.0
2025-02-03 09:55:00,511.72,513.88,510.99,512.73,6219.0,511.72,513.88,510.99,512.73,6219.0
2025-02-03 10:00:00,513.1,513.89,511.94,513.03,6828.0,513.1,513.89,511.94,513.03,6828.0
2025-02-03 10:05:00,514.53,515.78,512.93,515.78,5007.0,514.53,515.78,512.93,515.78,5007.0
2025-02-03 10:10:00,514.99,515.55,512.01,512.01,14536.0,514.99,515.55,512.01,512.01,14536.0
2025-02-03 10:15:00,512.35,512.72,511.28,511.42,3353.0,512.35,512.72,511.28,511.42,3353.0
2025-02-03 10:20:00,511.52,516.0,511.45,515.95,8987.0,511.52,516.0,511.45,515.95,8987.0
2025-02-03 10:25:00,516.94,519.86,516.16,519.86,5826.0,516.94,519.86,516.16,519.86,5826.0
2025-02-03 10:30:00,518.13,518.19,516.12,517.5,4321.0,518.13,518.19,516.12,517.5,4321.0
2025-02-03 10:35:00,517.42,518.4,516.67,518.37,3329.0,517.42,518.4,516.67,518.37,3329.0
2025-02-03 10:40:00,518.43,521.72,517.78,521.17,6187.0,518.43,521.72,517.78,521.17,6187.0
2025-02-03 10:45:00,520.99,521.32,520.01,520.69,1700.0,520.99,521.32,520.01,520.69,1700.0
2025-02-03 10:50:00,521.47,521.64,520.49,521.05,3336.0,521.47,521.64,520.49,521.05,3336.0
2025-02-03 10:55:00,521.1,522.21,520.88,521.93,2207.0,521.1,522.21,520.88,521.93,2207.0
2025-02-03 11:00:00,520.24,521.91,519.13,519.14,1981.0,520.24,521.91,519.13,519.14,1981.0
2025-02-03 11:05:00,519.99,520.51,517.83,520.51,2090.0,519.99,520.51,517.83,520.51,2090.0
2025-02-03 11:10:00,521.34,521.49,520.04,520.6,1470.0,521.34,521.49,520.04,520.6,1470.0
2025-02-03 11:15:00,521.17,521.17,520.03,520.57,2889.0,521.17,521.17,520.03,520.57,2889.0
2025-02-03 11:20:00,521.17,521.35,520.33,520.5,2056.0,521.17,521.35,520.33,520.5,2056.0
2025-02-03 11:25:00,520.52,520.52,519.4,519.56,600.0,520.52,520.52,519.4,519.56,600.0
2025-02-03 11:30:00,519.05,520.45,518.68,520.45,2500.0,519.05,520.45,518.68,520.45,2500.0
2025-02-03 11:35:00,520.06,520.06,519.0,519.95,1400.0,520.06,520.06,519.0,519.95,1400.0
2025-02-03 11:40:00,520.26,520.26,519.0,520.11,2011.0,520.26,520.26,519.0,520.11,2011.0
2025-02-03 11:45:00,519.89,521.51,519.89,520.8,21232.0,519.89,521.51,519.89,520.8,21232.0
2025-02-03 11:50:00,521.53,522.79,521.53,522.01,1748.0,521.53,522.79,521.53,522.01,1748.0
2025-02-03 11:55:00,521.81,521.81,520.89,521.66,6363.0,521.81,521.81,520.89,521.66,6363.0
2025-02-03 12:00:00,521.11,522.11,520.98,521.69,4650.0,521.11,522.11,520.98,521.69,4650.0
2025-02-03 12:05:00,521.81,522.02,521.8,521.8,473.0,521.81,522.02,521.8,521.8,473.0
2025-02-03 12:10:00,521.75,521.88,520.84,521.83,1018.0,521.75,521.88,520.84,521.83,1018.0
2025-02-03 12:15:00,521.45,521.88,521.15,521.88,1215.0,521.45,521.88,521.15,521.88,1215.0
2025-02-03 12:20:00,522.45,523.98,521.69,523.47,1541.0,522.45,523.98,521.69,523.47,1541.0
2025-02-03 12:25:00,523.89,524.27,522.05,522.05,1257.0,523.89,524.27,522.05,522.05,1257.0
2025-02-03 12:30:00,521.47,521.47,521.06,521.06,200.0,521.47,521.47,521.06,521.06,200.0
2025-02-03 12:35:00,521.08,521.47,520.85,521.11,900.0,521.08,521.47,520.85,521.11,900.0
2025-02-03 12:40:00,520.99,521.13,520.98,521.13,500.0,520.99,521.13,520.98,521.13,500.0
2025-02-03 12:45:00,521.4,522.17,520.93,522.17,2102.0,521.4,522.17,520.93,522.17,2102.0
2025-02-03 12:50:00,522.31,523.18,521.93,523.18,1980.0,522.31,523.18,521.93,523.18,1980.0
2025-02-03 12:55:00,521.62,522.74,521.31,522.57,2547.0,521.62,522.74,521.31,522.57,2547.0
2025-02-03 13:00:00,521.81,522.88,521.81,522.65,615.0,521.81,522.88,521.81,522.65,615.0
2025-02-03 13:05:00,522.65,522.65,521.49,521.49,1300.0,522.65,522.65,521.49,521.49,1300.0
2025-02-03 13:10:00,521.96,522.26,521.96,522.26,427.0,521.96,522.26,521.96,522.26,427.0
2025-02-03 13:15:00,523.33,523.98,522.52,522.94,1638.0,523.33,523.98,522.52,522.94,1638.0
2025-02-03 13:20:00,523.02,523.43,522.36,522.37,1105.0,523.02,523.43,522.36,522.37,1105.0
2025-02-03 13:25:00,523.11,523.54,522.5,522.5,1450.0,523.11,523.54,522.5,522.5,1450.0
2025-02-03 13:30:00,523.54,523.82,523.21,523.82,806.0,523.54,523.82,523.21,523.82,806.0
2025-02-03 13:35:00,523.31,523.62,523.08,523.08,442.0,523.31,523.62,523.08,523.08,442.0
2025-02-03 13:40:00,523.97,523.98,522.95,522.96,1257.0,523.97,523.98,522.95,522.96,1257.0
2025-02-03 13:45:00,523.71,524.24,523.71,523.8,1450.0,523.71,524.24,523.71,523.8,1450.0
2025-02-03 13:50:00,524.65,524.74,523.96,524.47,715.0,524.65,524.74,523.96,524.47,715.0
2025-02-03 13:55:00,524.27,524.43,524.25,524.43,450.0,524.27,524.43,524.25,524.43,450.0
2025-02-03 14:00:00,524.37,525.0,524.22,524.62,2940.0,524.37,525.0,524.22,524.62,2940.0
2025-02-03 14:05:00,524.5,524.86,524.41,524.86,1003.0,524.5,524.86,524.41,524.86,1003.0
2025-02-03 14:10:00,525.37,525.48,525.02,525.48,914.0,525.37,525.48,525.02,525.48,914.0
2025-02-03 14:15:00,526.01,526.01,525.33,525.97,1360.0,526.01,526.01,525.33,525.97,1360.0
2025-02-03 14:20:00,525.81,525.92,525.49,525.76,1693.0,525.81,525.92,525.49,525.76,1693.0
2025-02-03 14:25:00,525.61,525.61,524.96,525.24,1557.0,525.61,525.61,524.96,525.24,1557.0
2025-02-03 14:30:00,524.94,525.86,524.77,525.55,1353.0,524.94,525.86,524.77,525.55,1353.0
2025-02-03 14:35:00,525.26,525.37,525.12,525.12,1545.0,525.26,525.37,525.12,525.12,1545.0
2025-02-03 14:40:00,525.12,525.76,525.11,525.59,1309.0,525.12,525.76,525.11,525.59,1309.0
2025-02-03 14:45:00,525.84,526.11,525.62,525.99,1646.0,525.84,526.11,525.62,525.99,1646.0
2025-02-03 14:50:00,525.75,525.76,525.54,525.55,1250.0,525.75,525.76,525.54,525.55,1250.0
2025-02-03 14:55:00,525.46,525.53,525.12,525.12,2214.0,525.46,525.53,525.12,525.12,2214.0
2025-02-03 15:00:00,525.1,525.46,524.58,525.03,2893.0,525.1,525.46,524.58,525.03,2893.0
2025-02-03 15:05:00,524.82,524.82,523.59,524.09,1800.0,524.82,524.82,523.59,524.09,1800.0
2025-02-03 15:10:00,523.9,524.36,523.46,523.68,1931.0,523.9,524.36,523.46,523.68,1931.0
2025-02-03 15:15:00,523.34,523.84,523.33,523.55,1608.0,523.34,523.84,523.33,523.55,1608.0
2025-02-03 15:20:00,523.88,524.0,523.59,523.86,4119.0,523.88,524.0,523.59,523.86,4119.0
2025-02-03 15:25:00,523.86,523.86,522.51,523.06,2929.0,523.86,523.86,522.51,523.06,2929.0
2025-02-03 15:30:00,522.57,522.79,522.49,522.63,1244.0,522.57,522.79,522.49,522.63,1244.0
2025-02-03 15:35:00,522.26,522.63,521.98,522.33,2397.0,522.26,522.63,521.98,522.33,2397.0
2025-02-03 15:40:00,522.2,522.37,521.51,521.51,3319.0,522.2,522.37,521.51,521.51,3319.0
2025-02-03 15:45:00,521.68,521.68,520.96,521.25,3701.0,521.68,521.68,520.96,521.25,3701.0
2025-02-03 15:50:00,521.62,522.29,521.25,521.53,5422.0,521.62,522.29,521.25,521.53,5422.0
2025-02-03 15:55:00,521.04,521.19,520.25,520.32,16195.0,521.04,521.19,520.25,520.32,16195.0
2025-02-04 09:30:00,516.91,518.7,516.55,517.84,24642.0,516.91,518.7,516.55,517.84,24642.0
2025-02-04 09:35:00,517.26,517.48,515.41,516.15,7563.0,517.26,517.48,515.41,516.15,7563.0
2025-02-04 09:40:00,515.85,517.08,515.57,516.09,6485.0,515.85,517.08,515.57,516.09,6485.0
2025-02-04 09:45:00,516.58,516.58,514.82,515.59,8611.0,516.58,516.58,514.82,515.59,8611.0
2025-02-04 09:50:00,515.83,517.1,514.83,517.08,3964.0,515.83,517.1,514.83,517.08,3964.0
2025-02-04 09:55:00,516.65,517.85,516.6,516.64,5415.0,516.65,517.85,516.6,516.64,5415.0
2025-02-04 10:00:00,516.68,517.25,515.4,516.08,6202.0,516.68,517.25,515.4,516.08,6202.0
2025-02-04 10:05:00,516.3,517.83,515.83,517.24,8103.0,516.3,517.83,515.83,517.24,8103.0
2025-02-04 10:10:00,517.38,517.45,515.49,515.77,10219.0,517.38,517.45,515.49,515.77,10219.0
2025-02-04 10:15:00,515.63,516.98,515.34,516.98,16417.0,515.63,516.98,515.34,516.98,16417.0
2025-02-04 10:20:00,516.98,517.42,516.53,517.0,8836.0,516.98,517.42,516.53,517.0,8836.0
2025-02-04 10:25:00,517.12,517.93,516.86,517.04,6240.0,517.12,517.93,516.86,517.04,6240.0
2025-02-04 10:30:00,517.48,518.68,516.35,516.77,6401.0,517.48,518.68,516.35,516.77,6401.0
2025-02-04 10:35:00,517.49,518.57,517.03,517.76,8782.0,517.49,518.57,517.03,517.76,8782.0
2025-02-04 10:40:00,517.87,519.55,517.86,518.63,4015.0,517.87,519.55,517.86,518.63,4015.0
2025-02-04 10:45:00,518.77,519.39,518.0,519.38,7885.0,518.77,519.39,518.0,519.38,7885.0
2025-02-04 10:50:00,519.38,519.39,518.43,518.96,3600.0,519.38,519.39,518.43,518.96,3600.0
2025-02-04 10:55:00,518.49,518.5,517.94,518.19,2794.0,518.49,518.5,517.94,518.19,2794.0
2025-02-04 11:00:00,518.58,520.71,517.88,520.7,3828.0,518.58,520.71,517.88,520.7,3828.0
2025-02-04 11:05:00,520.4,520.41,519.25,519.77,1363.0,520.4,520.41,519.25,519.77,1363.0
2025-02-04 11:10:00,519.96,520.16,519.64,520.12,2890.0,519.96,520.16,519.64,520.12,2890.0
2025-02-04 11:15:00,519.91,520.29,519.46,519.46,1261.0,519.91,520.29,519.46,519.46,1261.0
2025-02-04 11:20:00,519.74,519.76,518.7,518.76,2711.0,519.74,519.76,518.7,518.76,2711.0
2025-02-04 11:25:00,518.7,519.8,518.56,519.8,6524.0,518.7,519.8,518.56,519.8,6524.0
2025-02-04 11:30:00,519.88,519.94,519.13,519.67,2394.0,519.88,519.94,519.13,519.67,2394.0
2025-02-04 11:35:00,519.68,520.22,519.4,520.22,6284.0,519.68,520.22,519.4,520.22,6284.0
2025-02-04 11:40:00,520.43,520.98,519.9,520.44,2189.0,520.43,520.98,519.9,520.44,2189.0
2025-02-04 11:45:00,520.43,520.96,520.22,520.96,800.0,520.43,520.96,520.22,520.96,800.0
2025-02-04 11:50:00,520.03,520.58,519.87,520.58,1701.0,520.03,520.58,519.87,520.58,1701.0
2025-02-04 11:55:00,520.62,520.62,520.57,520.57,938.0,520.62,520.62,520.57,520.57,938.0
2025-02-04 12:00:00,520.18,520.47,520.11,520.16,10803.0,520.18,520.47,520.11,520.16,10803.0
2025-02-04 12:05:00,519.98,520.65,519.97,519.99,600.0,519.98,520.65,519.97,519.99,600.0
2025-02-04 12:10:00,520.26,520.44,520.16,520.23,500.0,520.26,520.44,520.16,520.23,500.0
2025-02-04 12:15:00,520.08,520.08,519.21,519.67,3409.0,520.08,520.08,519.21,519.67,3409.0
2025-02-04 12:20:00,519.28,520.21,519.05,519.9,4217.0,519.28,520.21,519.05,519.9,4217.0
2025-02-04 12:25:00,520.22,520.84,520.09,520.09,2727.0,520.22,520.84,520.09,520.09,2727.0
2025-02-04 12:30:00,520.38,520.89,520.33,520.64,1200.0,520.38,520.89,520.33,520.64,1200.0
2025-02-04 12:35:00,520.49,520.82,520.28,520.43,5945.0,520.49,520.82,520.28,520.43,5945.0
2025-02-04 12:40:00,520.46,521.28,520.44,521.27,1382.0,520.46,521.28,520.44,521.27,1382.0
2025-02-04 12:45:00,520.5,521.08,520.43,520.5,800.0,520.5,521.08,520.43,520.5,800.0
2025-02-04 12:50:00,520.62,520.93,520.33,520.64,749.0,520.62,520.93,520.33,520.64,749.0
2025-02-04 12:55:00,520.96,521.25,520.57,521.25,1650.0,520.96,521.25,520.57,521.25,1650.0
2025-02-04 13:00:00,521.37,521.37,521.09,521.09,2200.0,521.37,521.37,521.09,521.09,2200.0
2025-02-04 13:05:00,521.03,521.25,520.34,520.79,26268.0,521.03,521.25,520.34,520.79,26268.0
2025-02-04 13:10:00,520.39,521.46,520.39,521.46,12400.0,520.39,521.46,520.39,521.46,12400.0
2025-02-04 13:15:00,521.46,521.99,521.45,521.78,2000.0,521.46,521.99,521.45,521.78,2000.0
2025-02-04 13:20:00,521.8,522.39,521.64,522.38,1922.0,521.8,522.39,521.64,522.38,1922.0
2025-02-04 13:25:00,522.46,522.58,521.97,522.58,1250.0,522.46,522.58,521.97,522.58,1250.0
2025-02-04 13:30:00,522.65,523.15,522.57,522.9,1400.0,522.65,523.15,522.57,522.9,1400.0
2025-02-04 13:35:00,522.9,523.67,522.86,522.93,5890.0,522.9,523.67,522.86,522.93,5890.0
2025-02-04 13:40:00,523.26,523.26,522.0,522.0,4883.0,523.26,523.26,522.0,522.0,4883.0
2025-02-04 13:45:00,521.73,522.25,521.68,521.94,3400.0,521.73,522.25,521.68,521.94,3400.0
2025-02-04 13:50:00,522.0,522.39,522.0,522.2,1476.0,522.0,522.39,522.0,522.2,1476.0
2025-02-04 13:55:00,522.39,522.63,522.12,522.12,963.0,522.39,522.63,522.12,522.12,963.0
2025-02-04 14:00:00,521.47,522.32,521.4,522.32,6139.0,521.47,522.32,521.4,522.32,6139.0
2025-02-04 14:05:00,522.36,522.5,522.11,522.2,1102.0,522.36,522.5,522.11,522.2,1102.0
2025-02-04 14:10:00,522.41,522.79,522.4,522.6,2346.0,522.41,522.79,522.4,522.6,2346.0
2025-02-04 14:15:00,522.61,522.86,522.36,522.67,1987.0,522.61,522.86,522.36,522.67,1987.0
2025-02-04 14:20:00,523.0,523.35,522.93,522.94,632.0,523.0,523.35,522.93,522.94,632.0
2025-02-04 14:25:00,523.8,523.8,523.22,523.69,950.0,523.8,523.8,523.22,523.69,950.0
2025-02-04 14:30:00,523.37,524.1,523.36,523.93,1800.0,523.37,524.1,523.36,523.93,1800.0
2025-02-04 14:35:00,523.91,524.2,523.34,523.71,3309.0,523.91,524.2,523.34,523.71,3309.0
2025-02-04 14:40:00,523.59,524.0,523.5,523.99,4396.0,523.59,524.0,523.5,523.99,4396.0
2025-02-04 14:45:00,523.58,523.64,523.4,523.45,5930.0,523.58,523.64,523.4,523.45,5930.0
2025-02-04 14:50:00,523.18,523.78,523.0,523.69,3801.0,523.18,523.78,523.0,523.69,3801.0
2025-02-04 14:55:00,523.71,524.22,523.15,523.33,4309.0,523.71,524.22,523.15,523.33,4309.0
2025-02-04 15:00:00,523.28,523.43,522.97,523.23,1760.0,523.28,523.43,522.97,523.23,1760.0
2025-02-04 15:05:00,523.01,523.33,522.97,522.97,1510.0,523.01,523.33,522.97,522.97,1510.0
2025-02-04 15:10:00,523.27,523.54,523.0,523.04,1543.0,523.27,523.54,523.0,523.04,1543.0
2025-02-04 15:15:00,523.05,523.07,522.76,522.99,9069.0,523.05,523.07,522.76,522.99,9069.0
2025-02-04 15:20:00,523.07,523.07,522.2,522.39,2165.0,523.07,523.07,522.2,522.39,2165.0
2025-02-04 15:25:00,522.41,522.83,522.03,522.75,2773.0,522.41,522.83,522.03,522.75,2773.0
2025-02-04 15:30:00,522.71,522.88,522.44,522.88,2109.0,522.71,522.88,522.44,522.88,2109.0
2025-02-04 15:35:00,522.36,522.73,522.36,522.43,2006.0,522.36,522.73,522.36,522.43,2006.0
2025-02-04 15:40:00,522.61,522.76,522.25,522.25,3098.0,522.61,522.76,522.25,522.25,3098.0
2025-02-04 15:45:00,522.15,522.84,521.99,522.84,5276.0,522.15,522.84,521.99,522.84,5276.0
2025-02-04 15:50:00,522.42,524.35,522.11,523.77,7980.0,522.42,524.35,522.11,523.77,7980.0
2025-02-04 15:55:00,523.87,524.27,523.66,523.83,17953.0,523.87,524.27,523.66,523.83,17953.0
2025-02-05 09:30:00,524.57,524.57,522.38,523.61,10502.0,524.57,524.57,522.38,523.61,10502.0
2025-02-05 09:35:00,522.41,524.44,522.41,523.3,2510.0,522.41,524.44,522.41,523.3,2510.0
2025-02-05 09:40:00,522.66,522.89,521.47,521.47,1200.0,522.66,522.89,521.47,521.47,1200.0
2025-02-05 09:45:00,522.29,522.58,520.01,520.01,5175.0,522.29,522.58,520.01,520.01,5175.0
2025-02-05 09:50:00,520.02,520.36,518.19,518.68,2468.0,520.02,520.36,518.19,518.68,2468.0
2025-02-05 09:55:00,518.01,518.01,515.79,517.0,12147.0,518.01,518.01,515.79,517.0,12147.0
2025-02-05 10:00:00,518.17,518.86,516.22,516.22,2749.0,518.17,518.86,516.22,516.22,2749.0
2025-02-05 10:05:00,516.99,517.07,516.46,516.47,9942.0,516.99,517.07,516.46,516.47,9942.0
2025-02-05 10:10:00,517.48,518.06,516.47,517.83,1524.0,517.48,518.06,516.47,517.83,1524.0
2025-02-05 10:15:00,517.71,517.71,517.14,517.42,819.0,517.71,517.71,517.14,517.42,819.0
2025-02-05 10:20:00,517.69,519.63,517.69,518.35,7105.0,517.69,519.63,517.69,518.35,7105.0
2025-02-05 10:25:00,519.84,519.84,519.84,519.84,100.0,519.84,519.84,519.84,519.84,100.0
2025-02-05 10:30:00,520.0,521.0,519.54,520.22,1818.0,520.0,521.0,519.54,520.22,1818.0
2025-02-05 10:35:00,521.0,521.41,520.52,520.92,2656.0,521.0,521.41,520.52,520.92,2656.0
2025-02-05 10:40:00,521.05,522.59,521.05,522.59,3370.0,521.05,522.59,521.05,522.59,3370.0
2025-02-05 10:45:00,522.46,522.8,522.35,522.79,800.0,522.46,522.8,522.35,522.79,800.0
2025-02-05 10:50:00,521.94,522.0,521.94,522.0,468.0,521.94,522.0,521.94,522.0,468.0
2025-02-05 10:55:00,521.8,522.11,521.39,522.11,1816.0,521.8,522.11,521.39,522.11,1816.0
2025-02-05 11:00:00,522.2,523.06,521.74,522.75,4500.0,522.2,523.06,521.74,522.75,4500.0
2025-02-05 11:05:00,522.42,523.61,522.42,523.61,1093.0,522.42,523.61,522.42,523.61,1093.0
2025-02-05 11:10:00,523.83,524.16,523.31,523.97,3115.0,523.83,524.16,523.31,523.97,3115.0
2025-02-05 11:15:00,524.25,524.25,523.08,523.24,842.0,524.25,524.25,523.08,523.24,842.0
2025-02-05 11:20:00,523.06,523.33,522.34,522.35,826.0,523.06,523.33,522.34,522.35,826.0
2025-02-05 11:25:00,523.46,523.86,523.46,523.86,300.0,523.46,523.86,523.46,523.86,300.0
2025-02-05 11:30:00,524.14,524.5,524.14,524.5,1010.0,524.14,524.5,524.14,524.5,1010.0
2025-02-05 11:35:00,524.72,525.47,524.72,525.47,1880.0,524.72,525.47,524.72,525.47,1880.0
2025-02-05 11:40:00,525.35,525.75,525.22,525.75,1071.0,525.35,525.75,525.22,525.75,1071.0
2025-02-05 11:45:00,525.85,526.89,525.84,526.89,609.0,525.85,526.89,525.84,526.89,609.0
2025-02-05 11:50:00,527.88,528.06,527.88,528.05,810.0,527.88,528.06,527.88,528.05,810.0
2025-02-05 11:55:00,528.05,528.99,528.04,528.79,3827.0,528.05,528.99,528.04,528.79,3827.0
2025-02-05 12:00:00,528.97,529.11,528.58,528.58,1893.0,528.97,529.11,528.58,528.58,1893.0
2025-02-05 12:05:00,528.65,528.65,528.6,528.6,500.0,528.65,528.65,528.6,528.6,500.0
2025-02-05 12:10:00,528.4,528.86,528.22,528.86,1411.0,528.4,528.86,528.22,528.86,1411.0
2025-02-05 12:15:00,529.0,529.04,529.0,529.04,732.0,529.0,529.04,529.0,529.04,732.0
2025-02-05 12:20:00,529.15,529.15,528.4,528.4,400.0,529.15,529.15,528.4,528.4,400.0
2025-02-05 12:25:00,528.8,529.2,528.79,529.17,300.0,528.8,529.2,528.79,529.17,300.0
2025-02-05 12:30:00,529.21,529.64,529.21,529.38,2366.0,529.21,529.64,529.21,529.38,2366.0
2025-02-05 12:35:00,529.07,529.43,528.57,529.43,837.0,529.07,529.43,528.57,529.43,837.0
2025-02-05 12:40:00,528.82,529.01,528.76,529.01,303.0,528.82,529.01,528.76,529.01,303.0
2025-02-05 12:45:00,529.07,529.15,529.07,529.15,1146.0,529.07,529.15,529.07,529.15,1146.0
2025-02-05 12:50:00,529.12,529.12,527.9,528.87,1680.0,529.12,529.12,527.9,528.87,1680.0
2025-02-05 12:55:00,528.83,528.83,528.58,528.58,200.0,528.83,528.83,528.58,528.58,200.0
2025-02-05 13:00:00,528.69,528.7,528.68,528.7,303.0,528.69,528.7,528.68,528.7,303.0
2025-02-05 13:05:00,528.7,528.7,527.39,527.39,1342.0,528.7,528.7,527.39,527.39,1342.0
2025-02-05 13:10:00,526.88,526.88,526.8,526.8,255.0,526.88,526.88,526.8,526.8,255.0
2025-02-05 13:15:00,527.18,527.18,526.39,526.39,402.0,527.18,527.18,526.39,526.39,402.0
2025-02-05 13:20:00,526.39,526.39,526.39,526.39,0.0,526.39,526.39,526.39,526.39,0.0
2025-02-05 13:25:00,526.61,526.61,525.85,526.03,411.0,526.61,526.61,525.85,526.03,411.0
2025-02-05 13:30:00,525.88,526.43,525.87,526.43,1147.0,525.88,526.43,525.87,526.43,1147.0
2025-02-05 13:35:00,526.62,527.11,526.62,527.11,852.0,526.62,527.11,526.62,527.11,852.0
2025-02-05 13:40:00,527.01,527.3,526.8,527.3,1896.0,527.01,527.3,526.8,527.3,1896.0
2025-02-05 13:45:00,526.94,526.95,526.93,526.95,300.0,526.94,526.95,526.93,526.95,300.0
2025-02-05 13:50:00,527.01,527.01,526.67,526.93,1000.0,527.01,527.01,526.67,526.93,1000.0
2025-02-05 13:55:00,527.01,527.33,526.84,527.33,947.0,527.01,527.33,526.84,527.33,947.0
2025-02-05 14:00:00,527.25,527.25,527.15,527.15,545.0,527.25,527.25,527.15,527.15,545.0
2025-02-05 14:05:00,527.68,528.24,527.68,527.94,1084.0,527.68,528.24,527.68,527.94,1084.0
2025-02-05 14:10:00,527.88,527.88,527.49,527.55,1140.0,527.88,527.88,527.49,527.55,1140.0
2025-02-05 14:15:00,527.3,528.28,527.3,527.79,790.0,527.3,528.28,527.3,527.79,790.0
2025-02-05 14:20:00,527.64,527.64,527.64,527.64,142.0,527.64,527.64,527.64,527.64,142.0
2025-02-05 14:25:00,527.35,527.5,527.28,527.36,945.0,527.35,527.5,527.28,527.36,945.0
2025-02-05 14:30:00,527.55,527.75,527.19,527.46,952.0,527.55,527.75,527.19,527.46,952.0
2025-02-05 14:35:00,527.47,527.47,527.47,527.47,100.0,527.47,527.47,527.47,527.47,100.0
2025-02-05 14:40:00,527.66,527.77,527.21,527.52,1001.0,527.66,527.77,527.21,527.52,1001.0
2025-02-05 14:45:00,527.47,528.04,527.46,528.04,1524.0,527.47,528.04,527.46,528.04,1524.0
2025-02-05 14:50:00,527.6,527.84,527.43,527.5,1000.0,527.6,527.84,527.43,527.5,1000.0
2025-02-05 14:55:00,527.71,527.82,527.71,527.82,389.0,527.71,527.82,527.71,527.82,389.0
2025-02-05 15:00:00,527.85,528.72,527.7,528.72,4652.0,527.85,528.72,527.7,528.72,4652.0
2025-02-05 15:05:00,528.3,528.51,528.07,528.11,1711.0,528.3,528.51,528.07,528.11,1711.0
2025-02-05 15:10:00,528.55,529.0,528.55,529.0,978.0,528.55,529.0,528.55,529.0,978.0
2025-02-05 15:15:00,528.55,528.61,528.55,528.61,743.0,528.55,528.61,528.55,528.61,743.0
2025-02-05 15:20:00,529.0,529.28,528.81,529.28,1641.0,529.0,529.28,528.81,529.28,1641.0
2025-02-05 15:25:00,529.28,529.49,529.28,529.34,815.0,529.28,529.49,529.28,529.34,815.0
2025-02-05 15:30:00,529.09,529.48,528.68,528.83,2215.0,529.09,529.48,528.68,528.83,2215.0
2025-02-05 15:35:00,528.45,528.88,528.33,528.86,1323.0,528.45,528.88,528.33,528.86,1323.0
2025-02-05 15:40:00,528.44,528.44,526.59,526.75,5042.0,528.44,528.44,526.59,526.75,5042.0
2025-02-05 15:45:00,526.46,527.62,526.45,527.29,6557.0,526.46,527.62,526.45,527.29,6557.0
2025-02-05 15:50:00,527.39,528.2,527.16,527.86,4752.0,527.39,528.2,527.16,527.86,4752.0
2025-02-05 15:55:00,528.26,529.39,528.19,528.8,13868.0,528.26,529.39,528.19,528.8,13868.0
2025-02-06 09:30:00,530.99,533.02,530.04,531.93,21411.0,530.99,533.02,530.04,531.93,21411.0
2025-02-06 09:35:00,532.18,535.18,532.18,534.72,13231.0,532.18,535.18,532.18,534.72,13231.0
2025-02-06 09:40:00,534.55,534.81,533.22,534.51,8246.0,534.55,534.81,533.22,534.51,8246.0
2025-02-06 09:45:00,535.1,536.04,534.0,534.34,6312.0,535.1,536.04,534.0,534.34,6312.0
2025-02-06 09:50:00,534.22,535.61,534.18,535.19,3516.0,534.22,535.61,534.18,535.19,3516.0
2025-02-06 09:55:00,534.71,534.71,531.97,532.2,13631.0,534.71,534.71,531.97,532.2,13631.0
2025-02-06 10:00:00,532.19,533.41,532.19,533.14,1460.0,532.19,533.41,532.19,533.14,1460.0
2025-02-06 10:05:00,533.35,534.27,532.88,533.59,1694.0,533.35,534.27,532.88,533.59,1694.0
2025-02-06 10:10:00,533.62,534.63,533.59,534.63,9970.0,533.62,534.63,533.59,534.63,9970.0
2025-02-06 10:15:00,533.75,533.97,533.32,533.48,1927.0,533.75,533.97,533.32,533.48,1927.0
2025-02-06 10:20:00,533.2,533.37,531.74,531.75,2250.0,533.2,533.37,531.74,531.75,2250.0
2025-02-06 10:25:00,531.77,531.78,531.26,531.28,302.0,531.77,531.78,531.26,531.28,302.0
2025-02-06 10:30:00,531.25,531.26,530.63,530.63,2070.0,531.25,531.26,530.63,530.63,2070.0
2025-02-06 10:35:00,530.69,531.19,529.32,529.32,2048.0,530.69,531.19,529.32,529.32,2048.0
2025-02-06 10:40:00,529.58,531.84,529.44,529.96,4689.0,529.58,531.84,529.44,529.96,4689.0
2025-02-06 10:45:00,529.3,529.42,528.88,529.3,1573.0,529.3,529.42,528.88,529.3,1573.0
2025-02-06 10:50:00,529.37,530.4,529.36,529.98,2046.0,529.37,530.4,529.36,529.98,2046.0
2025-02-06 10:55:00,530.77,532.38,530.65,532.2,2766.0,530.77,532.38,530.65,532.2,2766.0
2025-02-06 11:00:00,532.38,532.55,531.65,531.65,2652.0,532.38,532.55,531.65,531.65,2652.0
2025-02-06 11:05:00,531.59,532.47,531.59,532.19,2240.0,531.59,532.47,531.59,532.19,2240.0
2025-02-06 11:10:00,532.42,533.21,532.42,532.84,5170.0,532.42,533.21,532.42,532.84,5170.0
2025-02-06 11:15:00,532.89,534.16,532.89,534.12,1892.0,532.89,534.16,532.89,534.12,1892.0
2025-02-06 11:20:00,533.92,534.65,533.85,534.28,1705.0,533.92,534.65,533.85,534.28,1705.0
2025-02-06 11:25:00,534.07,534.19,533.65,534.04,1900.0,534.07,534.19,533.65,534.04,1900.0
2025-02-06 11:30:00,533.88,533.97,533.25,533.33,1761.0,533.88,533.97,533.25,533.33,1761.0
2025-02-06 11:35:00,533.26,533.27,532.57,532.87,2967.0,533.26,533.27,532.57,532.87,2967.0
2025-02-06 11:40:00,532.92,533.13,531.96,532.15,3550.0,532.92,533.13,531.96,532.15,3550.0
2025-02-06 11:45:00,531.86,532.63,531.69,532.02,2334.0,531.86,532.63,531.69,532.02,2334.0
2025-02-06 11:50:00,532.39,532.42,531.27,531.39,3334.0,532.39,532.42,531.27,531.39,3334.0
2025-02-06 11:55:00,531.77,531.93,531.1,531.35,1200.0,531.77,531.93,531.1,531.35,1200.0
2025-02-06 12:00:00,530.96,531.44,530.92,531.44,600.0,530.96,531.44,530.92,531.44,600.0
2025-02-06 12:05:00,531.85,532.39,531.85,532.05,1175.0,531.85,532.39,531.85,532.05,1175.0
2025-02-06 12:10:00,531.91,532.32,531.85,532.14,1025.0,531.91,532.32,531.85,532.14,1025.0
2025-02-06 12:15:00,532.09,532.89,532.08,532.89,1032.0,532.09,532.89,532.08,532.89,1032.0
2025-02-06 12:20:00,533.04,533.44,532.87,533.13,1073.0,533.04,533.44,532.87,533.13,1073.0
2025-02-06 12:25:00,533.09,533.37,532.6,532.61,1772.0,533.09,533.37,532.6,532.61,1772.0
2025-02-06 12:30:00,532.79,532.79,532.78,532.79,135.0,532.79,532.79,532.78,532.79,135.0
2025-02-06 12:35:00,532.8,532.8,532.35,532.35,1665.0,532.8,532.8,532.35,532.35,1665.0
2025-02-06 12:40:00,532.3,532.3,532.0,532.13,759.0,532.3,532.3,532.0,532.13,759.0
2025-02-06 12:45:00,531.81,532.02,531.47,531.79,700.0,531.81,532.02,531.47,531.79,700.0
2025-02-06 12:50:00,532.15,532.16,531.74,532.1,1100.0,532.15,532.16,531.74,532.1,1100.0
2025-02-06 12:55:00,532.15,532.71,532.15,532.45,2176.0,532.15,532.71,532.15,532.45,2176.0
2025-02-06 13:00:00,532.89,532.92,532.89,532.92,500.0,532.89,532.92,532.89,532.92,500.0
2025-02-06 13:05:00,532.71,532.71,532.02,532.02,2460.0,532.71,532.71,532.02,532.02,2460.0
2025-02-06 13:10:00,532.1,532.1,531.26,532.06,1035.0,532.1,532.1,531.26,532.06,1035.0
2025-02-06 13:15:00,531.91,532.52,531.33,532.52,1298.0,531.91,532.52,531.33,532.52,1298.0
2025-02-06 13:20:00,532.3,532.3,532.28,532.29,500.0,532.3,532.3,532.28,532.29,500.0
2025-02-06 13:25:00,532.6,532.81,532.05,532.57,2765.0,532.6,532.81,532.05,532.57,2765.0
2025-02-06 13:30:00,532.58,532.89,532.31,532.43,5446.0,532.58,532.89,532.31,532.43,5446.0
2025-02-06 13:35:00,532.15,532.15,531.75,531.76,977.0,532.15,532.15,531.75,531.76,977.0
2025-02-06 13:40:00,531.02,531.53,530.84,530.84,915.0,531.02,531.53,530.84,530.84,915.0
2025-02-06 13:45:00,530.59,530.94,530.41,530.94,2544.0,530.59,530.94,530.41,530.94,2544.0
2025-02-06 13:50:00,530.97,530.98,530.87,530.87,607.0,530.97,530.98,530.87,530.87,607.0
2025-02-06 13:55:00,530.86,531.63,530.86,531.43,823.0,530.86,531.63,530.86,531.43,823.0
2025-02-06 14:00:00,531.42,531.71,531.31,531.31,4164.0,531.42,531.71,531.31,531.31,4164.0
2025-02-06 14:05:00,531.46,531.66,531.2,531.61,937.0,531.46,531.66,531.2,531.61,937.0
2025-02-06 14:10:00,531.66,531.95,531.61,531.81,1143.0,531.66,531.95,531.61,531.81,1143.0
2025-02-06 14:15:00,531.84,532.02,531.74,531.77,7298.0,531.84,532.02,531.74,531.77,7298.0
2025-02-06 14:20:00,532.08,532.08,531.78,531.79,1654.0,532.08,532.08,531.78,531.79,1654.0
2025-02-06 14:25:00,531.47,531.72,531.0,531.14,1991.0,531.47,531.72,531.0,531.14,1991.0
2025-02-06 14:30:00,530.57,530.58,529.44,530.21,2440.0,530.57,530.58,529.44,530.21,2440.0
2025-02-06 14:35:00,530.13,530.5,530.08,530.31,1250.0,530.13,530.5,530.08,530.31,1250.0
2025-02-06 14:40:00,530.52,530.76,530.23,530.76,1950.0,530.52,530.76,530.23,530.76,1950.0
2025-02-06 14:45:00,531.16,531.39,531.16,531.38,345.0,531.16,531.39,531.16,531.38,345.0
2025-02-06 14:50:00,531.39,531.77,531.25,531.25,1909.0,531.39,531.77,531.25,531.25,1909.0
2025-02-06 14:55:00,531.33,531.33,529.75,529.97,2733.0,531.33,531.33,529.75,529.97,2733.0
2025-02-06 15:00:00,529.64,529.83,529.64,529.83,1500.0,529.64,529.83,529.64,529.83,1500.0
2025-02-06 15:05:00,529.89,529.9,529.43,529.46,617.0,529.89,529.9,529.43,529.46,617.0
2025-02-06 15:10:00,529.37,529.73,529.26,529.73,1117.0,529.37,529.73,529.26,529.73,1117.0
2025-02-06 15:15:00,529.88,530.47,529.88,530.47,890.0,529.88,530.47,529.88,530.47,890.0
2025-02-06 15:20:00,530.67,531.08,530.67,531.07,1360.0,530.67,531.08,530.67,531.07,1360.0
2025-02-06 15:25:00,531.44,531.94,531.41,531.68,2614.0,531.44,531.94,531.41,531.68,2614.0
2025-02-06 15:30:00,531.83,532.02,531.64,531.84,4813.0,531.83,532.02,531.64,531.84,4813.0
2025-02-06 15:35:00,532.06,532.23,531.82,532.23,1072.0,532.06,532.23,531.82,532.23,1072.0
2025-02-06 15:40:00,532.25,532.41,531.77,531.83,13972.0,532.25,532.41,531.77,531.83,13972.0
2025-02-06 15:45:00,531.94,533.13,531.93,533.13,11390.0,531.94,533.13,531.93,533.13,11390.0
2025-02-06 15:50:00,533.19,534.46,533.19,534.03,15230.0,533.19,534.46,533.19,534.03,15230.0
2025-02-06 15:55:00,534.38,534.63,532.78,533.11,12201.0,534.38,534.63,532.78,533.11,12201.0
2025-02-07 09:30:00,536.0,543.0,536.0,543.0,21197.0,536.0,543.0,536.0,543.0,21197.0
2025-02-07 09:35:00,543.27,545.65,542.42,542.47,4866.0,543.27,545.65,542.42,542.47,4866.0
2025-02-07 09:40:00,542.63,543.61,542.51,543.61,800.0,542.63,543.61,542.51,543.61,800.0
2025-02-07 09:45:00,543.45,543.67,540.95,540.96,3751.0,543.45,543.67,540.95,540.96,3751.0
2025-02-07 09:50:00,540.65,541.02,540.2,540.55,2692.0,540.65,541.02,540.2,540.55,2692.0
2025-02-07 09:55:00,540.07,540.07,538.88,539.38,4379.0,540.07,540.07,538.88,539.38,4379.0
2025-02-07 10:00:00,539.17,539.17,534.59,534.59,2054.0,539.17,539.17,534.59,534.59,2054.0
2025-02-07 10:05:00,533.51,535.11,532.6,535.11,2598.0,533.51,535.11,532.6,535.11,2598.0
2025-02-07 10:10:00,532.94,532.94,530.0,531.07,1847.0,532.94,532.94,530.0,531.07,1847.0
2025-02-07 10:15:00,532.33,532.33,531.77,531.79,1197.0,532.33,532.33,531.77,531.79,1197.0
2025-02-07 10:20:00,532.01,532.9,531.58,532.06,2748.0,532.01,532.9,531.58,532.06,2748.0
2025-02-07 10:25:00,531.97,532.62,531.5,532.24,8418.0,531.97,532.62,531.5,532.24,8418.0
2025-02-07 10:30:00,532.25,532.96,532.18,532.41,3126.0,532.25,532.96,532.18,532.41,3126.0
2025-02-07 10:35:00,533.01,533.81,532.11,532.12,1200.0,533.01,533.81,532.11,532.12,1200.0
2025-02-07 10:40:00,532.82,532.82,530.96,531.86,1123.0,532.82,532.82,530.96,531.86,1123.0
2025-02-07 10:45:00,531.07,531.54,530.87,531.25,700.0,531.07,531.54,530.87,531.25,700.0
2025-02-07 10:50:00,531.21,532.01,526.06,526.89,4526.0,531.21,532.01,526.06,526.89,4526.0
2025-02-07 10:55:00,527.6,528.35,527.41,527.61,3316.0,527.6,528.35,527.41,527.61,3316.0
2025-02-07 11:00:00,527.66,527.66,526.59,526.67,1000.0,527.66,527.66,526.59,526.67,1000.0
2025-02-07 11:05:00,527.07,528.29,526.73,528.29,1700.0,527.07,528.29,526.73,528.29,1700.0
2025-02-07 11:10:00,527.79,527.85,527.05,527.05,3028.0,527.79,527.85,527.05,527.05,3028.0
2025-02-07 11:15:00,526.72,528.17,526.64,527.58,12303.0,526.72,528.17,526.64,527.58,12303.0
2025-02-07 11:20:00,527.81,527.87,526.08,526.08,5413.0,527.81,527.87,526.08,526.08,5413.0
2025-02-07 11:25:00,526.47,526.57,524.63,524.63,2000.0,526.47,526.57,524.63,524.63,2000.0
2025-02-07 11:30:00,525.11,525.15,523.95,524.67,4362.0,525.11,525.15,523.95,524.67,4362.0
2025-02-07 11:35:00,524.31,524.37,523.94,524.36,840.0,524.31,524.37,523.94,524.36,840.0
2025-02-07 11:40:00,524.15,524.16,523.48,523.48,400.0,524.15,524.16,523.48,523.48,400.0
2025-02-07 11:45:00,523.32,524.29,522.6,524.29,2137.0,523.32,524.29,522.6,524.29,2137.0
2025-02-07 11:50:00,523.21,523.98,522.97,523.34,1764.0,523.21,523.98,522.97,523.34,1764.0
2025-02-07 11:55:00,522.94,523.88,522.89,522.89,1300.0,522.94,523.88,522.89,522.89,1300.0
2025-02-07 12:00:00,522.35,522.98,522.33,522.42,626.0,522.35,522.98,522.33,522.42,626.0
2025-02-07 12:05:00,522.0,524.1,522.0,523.95,999.0,522.0,524.1,522.0,523.95,999.0
2025-02-07 12:10:00,523.49,524.17,523.1,524.17,1039.0,523.49,524.17,523.1,524.17,1039.0
2025-02-07 12:15:00,523.94,524.28,523.37,524.2,4000.0,523.94,524.28,523.37,524.2,4000.0
2025-02-07 12:20:00,524.13,525.03,523.88,524.85,3597.0,524.13,525.03,523.88,524.85,3597.0
2025-02-07 12:25:00,524.82,524.82,524.35,524.7,642.0,524.82,524.82,524.35,524.7,642.0
2025-02-07 12:30:00,524.75,524.84,524.02,524.84,716.0,524.75,524.84,524.02,524.84,716.0
2025-02-07 12:35:00,525.02,525.39,524.81,525.28,1034.0,525.02,525.39,524.81,525.28,1034.0
2025-02-07 12:40:00,524.88,524.88,524.41,524.87,1737.0,524.88,524.88,524.41,524.87,1737.0
2025-02-07 12:45:00,524.98,525.53,524.98,525.39,1805.0,524.98,525.53,524.98,525.39,1805.0
2025-02-07 12:50:00,525.48,525.48,524.85,525.42,704.0,525.48,525.48,524.85,525.42,704.0
2025-02-07 12:55:00,525.25,525.54,524.43,524.43,1631.0,525.25,525.54,524.43,524.43,1631.0
2025-02-07 13:00:00,524.57,525.45,524.57,525.1,1773.0,524.57,525.45,524.57,525.1,1773.0
2025-02-07 13:05:00,525.38,525.73,525.38,525.65,400.0,525.38,525.73,525.38,525.65,400.0
2025-02-07 13:10:00,525.83,526.05,524.98,525.06,12607.0,525.83,526.05,524.98,525.06,12607.0
2025-02-07 13:15:00,525.53,525.53,525.01,525.06,2067.0,525.53,525.53,525.01,525.06,2067.0
2025-02-07 13:20:00,525.13,525.71,524.22,524.31,751.0,525.13,525.71,524.22,524.31,751.0
2025-02-07 13:25:00,524.62,525.06,524.62,524.68,1278.0,524.62,525.06,524.62,524.68,1278.0
2025-02-07 13:30:00,525.1,526.09,524.77,526.09,1082.0,525.1,526.09,524.77,526.09,1082.0
2025-02-07 13:35:00,526.13,526.93,526.13,526.93,400.0,526.13,526.93,526.13,526.93,400.0
2025-02-07 13:40:00,526.27,526.39,525.6,525.6,1700.0,526.27,526.39,525.6,525.6,1700.0
2025-02-07 13:45:00,525.48,525.53,525.48,525.53,200.0,525.48,525.53,525.48,525.53,200.0
2025-02-07 13:50:00,525.7,526.2,525.69,525.88,1000.0,525.7,526.2,525.69,525.88,1000.0
2025-02-07 13:55:00,526.77,526.77,526.15,526.18,917.0,526.77,526.77,526.15,526.18,917.0
2025-02-07 14:00:00,525.74,525.75,525.43,525.43,523.0,525.74,525.75,525.43,525.43,523.0
2025-02-07 14:05:00,524.81,524.82,524.64,524.7,600.0,524.81,524.82,524.64,524.7,600.0
2025-02-07 14:10:00,524.66,524.66,523.91,524.03,612.0,524.66,524.66,523.91,524.03,612.0
2025-02-07 14:15:00,524.09,525.04,524.05,524.22,2302.0,524.09,525.04,524.05,524.22,2302.0
2025-02-07 14:20:00,524.22,524.28,523.21,523.22,2594.0,524.22,524.28,523.21,523.22,2594.0
2025-02-07 14:25:00,523.21,523.26,522.27,522.96,2694.0,523.21,523.26,522.27,522.96,2694.0
2025-02-07 14:30:00,522.83,524.24,522.77,524.11,3591.0,522.83,524.24,522.77,524.11,3591.0
2025-02-07 14:35:00,524.81,525.17,524.81,525.17,400.0,524.81,525.17,524.81,525.17,400.0
2025-02-07 14:40:00,524.94,524.94,524.27,524.38,2766.0,524.94,524.94,524.27,524.38,2766.0
2025-02-07 14:45:00,524.38,524.57,524.28,524.56,1568.0,524.38,524.57,524.28,524.56,1568.0
2025-02-07 14:50:00,524.83,525.49,524.77,525.32,1500.0,524.83,525.49,524.77,525.32,1500.0
2025-02-07 14:55:00,525.26,525.73,525.03,525.26,1782.0,525.26,525.73,525.03,525.26,1782.0
2025-02-07 15:00:00,525.29,525.52,524.53,524.9,2787.0,525.29,525.52,524.53,524.9,2787.0
2025-02-07 15:05:00,525.19,526.29,525.16,526.28,2314.0,525.19,526.29,525.16,526.28,2314.0
2025-02-07 15:10:00,525.92,526.2,524.78,525.13,3381.0,525.92,526.2,524.78,525.13,3381.0
2025-02-07 15:15:00,525.13,525.91,525.13,525.91,1747.0,525.13,525.91,525.13,525.91,1747.0
2025-02-07 15:20:00,526.09,526.25,525.62,526.1,2163.0,526.09,526.25,525.62,526.1,2163.0
2025-02-07 15:25:00,525.81,525.88,525.24,525.57,4409.0,525.81,525.88,525.24,525.57,4409.0
2025-02-07 15:30:00,525.61,526.48,525.53,526.25,2662.0,525.61,526.48,525.53,526.25,2662.0
2025-02-07 15:35:00,526.87,526.87,525.38,525.82,2577.0,526.87,526.87,525.38,525.82,2577.0
2025-02-07 15:40:00,526.0,526.23,525.76,526.23,1853.0,526.0,526.23,525.76,526.23,1853.0
2025-02-07 15:45:00,526.11,526.34,525.75,526.25,3996.0,526.11,526.34,525.75,526.25,3996.0
2025-02-07 15:50:00,526.41,527.03,526.1,526.23,7183.0,526.41,527.03,526.1,526.23,7183.0
2025-02-07 15:55:00,525.91,526.52,525.55,525.81,21780.0,525.91,526.52,525.55,525.81,21780.0
2025-02-10 09:30:00,527.85,529.6,526.26,528.47,12919.0,527.85,529.6,526.26,528.47,12919.0
2025-02-10 09:35:00,530.52,533.92,530.51,533.27,13139.0,530.52,533.92,530.51,533.27,13139.0
2025-02-10 09:40:00,532.56,536.21,532.55,535.78,3450.0,532.56,536.21,532.55,535.78,3450.0
2025-02-10 09:45:00,534.44,535.33,533.83,533.83,5542.0,534.44,535.33,533.83,533.83,5542.0
2025-02-10 09:50:00,533.27,533.76,531.97,532.84,4823.0,533.27,533.76,531.97,532.84,4823.0
2025-02-10 09:55:00,533.26,534.38,533.08,533.86,1300.0,533.26,534.38,533.08,533.86,1300.0
2025-02-10 10:00:00,534.15,535.7,534.15,535.23,4121.0,534.15,535.7,534.15,535.23,4121.0
2025-02-10 10:05:00,535.43,535.99,534.01,534.73,2522.0,535.43,535.99,534.01,534.73,2522.0
2025-02-10 10:10:00,535.55,535.55,533.73,534.03,1687.0,535.55,535.55,533.73,534.03,1687.0
2025-02-10 10:15:00,534.15,535.41,533.77,534.95,2000.0,534.15,535.41,533.77,534.95,2000.0
2025-02-10 10:20:00,534.3,534.78,534.12,534.73,1458.0,534.3,534.78,534.12,534.73,1458.0
2025-02-10 10:25:00,533.72,534.47,533.56,533.77,2877.0,533.72,534.47,533.56,533.77,2877.0
2025-02-10 10:30:00,533.57,534.65,533.0,534.01,6859.0,533.57,534.65,533.0,534.01,6859.0
2025-02-10 10:35:00,534.01,534.21,531.68,532.23,6250.0,534.01,534.21,531.68,532.23,6250.0
2025-02-10 10:40:00,532.44,532.44,530.67,531.17,5524.0,532.44,532.44,530.67,531.17,5524.0
2025-02-10 10:45:00,530.95,531.87,529.5,529.97,6110.0,530.95,531.87,529.5,529.97,6110.0
2025-02-10 10:50:00,530.13,530.3,529.92,530.02,4156.0,530.13,530.3,529.92,530.02,4156.0
2025-02-10 10:55:00,530.01,530.24,529.64,529.92,1995.0,530.01,530.24,529.64,529.92,1995.0
2025-02-10 11:00:00,529.97,530.9,529.64,530.75,3236.0,529.97,530.9,529.64,530.75,3236.0
2025-02-10 11:05:00,530.37,530.37,529.05,530.03,4869.0,530.37,530.37,529.05,530.03,4869.0
2025-02-10 11:10:00,530.07,530.13,529.54,529.54,2279.0,530.07,530.13,529.54,529.54,2279.0
2025-02-10 11:15:00,529.54,529.82,528.6,528.99,7884.0,529.54,529.82,528.6,528.99,7884.0
2025-02-10 11:20:00,529.21,530.07,528.82,529.94,4276.0,529.21,530.07,528.82,529.94,4276.0
2025-02-10 11:25:00,529.95,530.15,529.94,530.14,300.0,529.95,530.15,529.94,530.14,300.0
2025-02-10 11:30:00,530.6,530.6,529.67,530.05,2814.0,530.6,530.6,529.67,530.05,2814.0
2025-02-10 11:35:00,530.03,530.8,530.03,530.7,1121.0,530.03,530.8,530.03,530.7,1121.0
2025-02-10 11:40:00,530.8,530.85,530.5,530.85,2028.0,530.8,530.85,530.5,530.85,2028.0
2025-02-10 11:45:00,530.91,531.29,530.91,530.91,400.0,530.91,531.29,530.91,530.91,400.0
2025-02-10 11:50:00,530.91,531.5,530.67,531.27,4464.0,530.91,531.5,530.67,531.27,4464.0
2025-02-10 11:55:00,531.27,531.74,531.1,531.6,5085.0,531.27,531.74,531.1,531.6,5085.0
2025-02-10 12:00:00,531.7,531.7,531.1,531.1,1597.0,531.7,531.7,531.1,531.1,1597.0
2025-02-10 12:05:00,530.94,531.49,529.64,529.79,3941.0,530.94,531.49,529.64,529.79,3941.0
2025-02-10 12:10:00,530.36,530.36,529.86,529.86,200.0,530.36,530.36,529.86,529.86,200.0
2025-02-10 12:15:00,530.0,530.13,529.64,530.09,800.0,530.0,530.13,529.64,530.09,800.0
2025-02-10 12:20:00,529.67,530.09,528.44,528.9,1936.0,529.67,530.09,528.44,528.9,1936.0
2025-02-10 12:25:00,528.9,530.5,528.9,530.5,2038.0,528.9,530.5,528.9,530.5,2038.0
2025-02-10 12:30:00,530.65,530.65,530.65,530.65,145.0,530.65,530.65,530.65,530.65,145.0
2025-02-10 12:35:00,530.67,530.77,530.67,530.76,644.0,530.67,530.77,530.67,530.76,644.0
2025-02-10 12:40:00,530.31,530.67,530.31,530.67,765.0,530.31,530.67,530.31,530.67,765.0
2025-02-10 12:45:00,530.54,530.6,530.53,530.6,300.0,530.54,530.6,530.53,530.6,300.0
2025-02-10 12:50:00,530.31,530.6,530.31,530.6,200.0,530.31,530.6,530.31,530.6,200.0
2025-02-10 12:55:00,530.72,530.82,529.48,529.68,3619.0,530.72,530.82,529.48,529.68,3619.0
2025-02-10 13:00:00,529.33,530.0,529.31,530.0,630.0,529.33,530.0,529.31,530.0,630.0
2025-02-10 13:05:00,530.42,530.43,530.21,530.21,400.0,530.42,530.43,530.21,530.21,400.0
2025-02-10 13:10:00,530.43,530.85,530.29,530.85,810.0,530.43,530.85,530.29,530.85,810.0
2025-02-10 13:15:00,531.0,531.0,530.6,530.66,707.0,531.0,531.0,530.6,530.66,707.0
2025-02-10 13:20:00,531.18,531.18,530.78,531.0,2300.0,531.18,531.18,530.78,531.0,2300.0
2025-02-10 13:25:00,531.07,531.91,530.85,531.38,5911.0,531.07,531.91,530.85,531.38,5911.0
2025-02-10 13:30:00,530.85,530.99,530.67,530.99,300.0,530.85,530.99,530.67,530.99,300.0
2025-02-10 13:35:00,530.51,530.96,530.51,530.91,300.0,530.51,530.96,530.51,530.91,300.0
2025-02-10 13:40:00,530.93,530.93,530.89,530.89,241.0,530.93,530.93,530.89,530.89,241.0
2025-02-10 13:45:00,530.94,531.05,530.6,531.05,1492.0,530.94,531.05,530.6,531.05,1492.0
2025-02-10 13:50:00,531.38,531.46,530.77,531.2,5275.0,531.38,531.46,530.77,531.2,5275.0
2025-02-10 13:55:00,531.09,531.09,530.79,531.07,639.0,531.09,531.09,530.79,531.07,639.0
2025-02-10 14:00:00,530.76,531.19,530.61,530.72,3771.0,530.76,531.19,530.61,530.72,3771.0
2025-02-10 14:05:00,530.29,530.29,530.29,530.29,100.0,530.29,530.29,530.29,530.29,100.0
2025-02-10 14:10:00,530.15,530.15,529.91,530.03,600.0,530.15,530.15,529.91,530.03,600.0
2025-02-10 14:15:00,530.03,530.03,529.6,529.77,1776.0,530.03,530.03,529.6,529.77,1776.0
2025-02-10 14:20:00,529.77,530.16,529.39,529.63,9860.0,529.77,530.16,529.39,529.63,9860.0
2025-02-10 14:25:00,529.66,530.08,529.31,529.31,555.0,529.66,530.08,529.31,529.31,555.0
2025-02-10 14:30:00,528.81,528.89,528.48,528.88,720.0,528.81,528.89,528.48,528.88,720.0
2025-02-10 14:35:00,529.24,529.47,528.83,529.13,700.0,529.24,529.47,528.83,529.13,700.0
2025-02-10 14:40:00,529.12,529.12,528.32,528.32,945.0,529.12,529.12,528.32,528.32,945.0
2025-02-10 14:45:00,528.5,528.79,528.3,528.3,1107.0,528.5,528.79,528.3,528.3,1107.0
2025-02-10 14:50:00,528.63,529.28,528.49,529.28,1100.0,528.63,529.28,528.49,529.28,1100.0
2025-02-10 14:55:00,529.06,529.46,528.93,528.93,2300.0,529.06,529.46,528.93,528.93,2300.0
2025-02-10 15:00:00,529.19,529.36,529.03,529.21,2400.0,529.19,529.36,529.03,529.21,2400.0
2025-02-10 15:05:00,529.21,529.9,529.21,529.77,6857.0,529.21,529.9,529.21,529.77,6857.0
2025-02-10 15:10:00,529.6,530.27,529.46,529.95,2883.0,529.6,530.27,529.46,529.95,2883.0
2025-02-10 15:15:00,529.98,529.98,529.65,529.79,2892.0,529.98,529.98,529.65,529.79,2892.0
2025-02-10 15:20:00,529.79,530.2,529.53,529.66,3324.0,529.79,530.2,529.53,529.66,3324.0
2025-02-10 15:25:00,530.15,530.63,530.15,530.63,1700.0,530.15,530.63,530.15,530.63,1700.0
2025-02-10 15:30:00,530.25,530.66,530.25,530.65,1939.0,530.25,530.66,530.25,530.65,1939.0
2025-02-10 15:35:00,530.49,530.7,530.11,530.4,4500.0,530.49,530.7,530.11,530.4,4500.0
2025-02-10 15:40:00,530.63,531.25,530.56,531.24,2400.0,530.63,531.25,530.56,531.24,2400.0
2025-02-10 15:45:00,530.89,530.96,530.39,530.61,3905.0,530.89,530.96,530.39,530.61,3905.0
2025-02-10 15:50:00,530.81,531.65,530.27,531.5,16502.0,530.81,531.65,530.27,531.5,16502.0
2025-02-10 15:55:00,531.95,532.25,530.85,531.29,32815.0,531.95,532.25,530.85,531.29,32815.0
2025-02-11 09:30:00,526.81,528.04,526.53,527.64,8318.0,526.81,528.04,526.53,527.64,8318.0
2025-02-11 09:35:00,528.27,529.37,527.55,529.21,2195.0,528.27,529.37,527.55,529.21,2195.0
2025-02-11 09:40:00,528.45,528.94,528.03,528.81,805.0,528.45,528.94,528.03,528.81,805.0
2025-02-11 09:45:00,529.12,529.12,528.2,528.82,600.0,529.12,529.12,528.2,528.82,600.0
2025-02-11 09:50:00,528.8,529.39,528.79,529.25,1880.0,528.8,529.39,528.79,529.25,1880.0
2025-02-11 09:55:00,528.5,528.5,528.0,528.0,600.0,528.5,528.5,528.0,528.0,600.0
2025-02-11 10:00:00,527.97,528.82,527.78,527.81,4797.0,527.97,528.82,527.78,527.81,4797.0
2025-02-11 10:05:00,528.18,528.18,526.92,527.41,2390.0,528.18,528.18,526.92,527.41,2390.0
2025-02-11 10:10:00,527.41,527.41,527.41,527.41,0.0,527.41,527.41,527.41,527.41,0.0
2025-02-11 10:15:00,527.91,527.91,527.56,527.56,725.0,527.91,527.91,527.56,527.56,725.0
2025-02-11 10:20:00,527.31,527.31,526.36,527.2,3573.0,527.31,527.31,526.36,527.2,3573.0
2025-02-11 10:25:00,526.66,527.81,526.66,527.81,827.0,526.66,527.81,526.66,527.81,827.0
2025-02-11 10:30:00,527.99,528.13,527.44,527.44,1422.0,527.99,528.13,527.44,527.44,1422.0
2025-02-11 10:35:00,527.94,528.24,527.93,528.24,200.0,527.94,528.24,527.93,528.24,200.0
2025-02-11 10:40:00,527.85,528.51,527.76,528.51,1436.0,527.85,528.51,527.76,528.51,1436.0
2025-02-11 10:45:00,528.95,529.28,528.95,529.27,600.0,528.95,529.28,528.95,529.27,600.0
2025-02-11 10:50:00,529.44,529.54,528.88,529.5,918.0,529.44,529.54,528.88,529.5,918.0
2025-02-11 10:55:00,529.54,530.03,529.14,529.15,5860.0,529.54,530.03,529.14,529.15,5860.0
2025-02-11 11:00:00,529.46,529.63,529.14,529.32,1300.0,529.46,529.63,529.14,529.32,1300.0
2025-02-11 11:05:00,529.02,529.81,529.02,529.6,2005.0,529.02,529.81,529.02,529.6,2005.0
2025-02-11 11:10:00,529.04,529.04,528.12,528.12,1394.0,529.04,529.04,528.12,528.12,1394.0
2025-02-11 11:15:00,527.82,527.92,527.28,527.67,1998.0,527.82,527.92,527.28,527.67,1998.0
2025-02-11 11:20:00,527.97,528.01,527.84,528.0,400.0,527.97,528.01,527.84,528.0,400.0
2025-02-11 11:25:00,527.78,527.78,526.99,527.0,700.0,527.78,527.78,526.99,527.0,700.0
2025-02-11 11:30:00,527.21,527.21,527.21,527.21,550.0,527.21,527.21,527.21,527.21,550.0
2025-02-11 11:35:00,527.11,527.24,526.88,527.21,802.0,527.11,527.24,526.88,527.21,802.0
2025-02-11 11:40:00,527.38,527.39,527.38,527.38,103.0,527.38,527.39,527.38,527.38,103.0
2025-02-11 11:45:00,527.38,527.73,527.34,527.35,2251.0,527.38,527.73,527.34,527.35,2251.0
2025-02-11 11:50:00,527.33,527.38,526.63,526.63,1207.0,527.33,527.38,526.63,526.63,1207.0
2025-02-11 11:55:00,526.89,526.89,526.3,526.38,753.0,526.89,526.89,526.3,526.38,753.0
2025-02-11 12:00:00,525.85,525.85,525.72,525.72,500.0,525.85,525.85,525.72,525.72,500.0
2025-02-11 12:05:00,525.26,525.79,524.58,524.58,612.0,525.26,525.79,524.58,524.58,612.0
2025-02-11 12:10:00,525.44,525.63,525.17,525.63,984.0,525.44,525.63,525.17,525.63,984.0
2025-02-11 12:15:00,525.65,526.58,525.65,526.5,808.0,525.65,526.58,525.65,526.5,808.0
2025-02-11 12:20:00,526.54,527.18,526.54,527.18,700.0,526.54,527.18,526.54,527.18,700.0
2025-02-11 12:25:00,527.21,527.62,527.11,527.62,514.0,527.21,527.62,527.11,527.62,514.0
2025-02-11 12:30:00,527.57,527.57,527.22,527.22,300.0,527.57,527.57,527.22,527.22,300.0
2025-02-11 12:35:00,527.23,527.23,526.67,526.67,1300.0,527.23,527.23,526.67,526.67,1300.0
2025-02-11 12:40:00,526.69,526.69,526.67,526.67,200.0,526.69,526.69,526.67,526.67,200.0
2025-02-11 12:45:00,526.67,526.67,526.17,526.18,676.0,526.67,526.67,526.17,526.18,676.0
2025-02-11 12:50:00,526.33,526.33,525.94,526.05,600.0,526.33,526.33,525.94,526.05,600.0
2025-02-11 12:55:00,526.49,526.49,526.24,526.24,244.0,526.49,526.49,526.24,526.24,244.0
2025-02-11 13:00:00,526.42,526.42,526.06,526.06,402.0,526.42,526.42,526.06,526.06,402.0
2025-02-11 13:05:00,526.19,526.44,526.05,526.3,911.0,526.19,526.44,526.05,526.3,911.0
2025-02-11 13:10:00,526.27,526.27,526.18,526.27,400.0,526.27,526.27,526.18,526.27,400.0
2025-02-11 13:15:00,526.15,526.15,526.15,526.15,100.0,526.15,526.15,526.15,526.15,100.0
2025-02-11 13:20:00,525.75,525.75,525.75,525.75,100.0,525.75,525.75,525.75,525.75,100.0
2025-02-11 13:25:00,525.88,525.89,525.88,525.88,275.0,525.88,525.89,525.88,525.88,275.0
2025-02-11 13:30:00,526.24,526.76,526.24,526.76,811.0,526.24,526.76,526.24,526.76,811.0
2025-02-11 13:35:00,526.89,527.07,526.89,526.94,887.0,526.89,527.07,526.89,526.94,887.0
2025-02-11 13:40:00,527.05,527.38,526.78,526.78,1757.0,527.05,527.38,526.78,526.78,1757.0
2025-02-11 13:45:00,526.89,527.4,526.89,527.39,723.0,526.89,527.4,526.89,527.39,723.0
2025-02-11 13:50:00,526.62,526.62,526.44,526.44,200.0,526.62,526.62,526.44,526.44,200.0
2025-02-11 13:55:00,526.84,526.97,526.78,526.97,503.0,526.84,526.97,526.78,526.97,503.0
2025-02-11 14:00:00,527.18,527.18,527.0,527.0,951.0,527.18,527.18,527.0,527.0,951.0
2025-02-11 14:05:00,526.76,526.82,526.76,526.82,200.0,526.76,526.82,526.76,526.82,200.0
2025-02-11 14:10:00,526.75,526.75,526.75,526.75,241.0,526.75,526.75,526.75,526.75,241.0
2025-02-11 14:15:00,526.43,526.88,526.4,526.85,1295.0,526.43,526.88,526.4,526.85,1295.0
2025-02-11 14:20:00,526.75,527.38,526.75,527.35,1782.0,526.75,527.38,526.75,527.35,1782.0
2025-02-11 14:25:00,527.7,527.7,527.58,527.58,490.0,527.7,527.7,527.58,527.58,490.0
2025-02-11 14:30:00,527.6,527.6,527.6,527.6,100.0,527.6,527.6,527.6,527.6,100.0
2025-02-11 14:35:00,527.6,527.6,527.6,527.6,0.0,527.6,527.6,527.6,527.6,0.0
2025-02-11 14:40:00,528.42,528.81,528.42,528.6,734.0,528.42,528.81,528.42,528.6,734.0
2025-02-11 14:45:00,528.51,528.51,528.49,528.49,200.0,528.51,528.51,528.49,528.49,200.0
2025-02-11 14:50:00,528.48,528.48,528.48,528.48,100.0,528.48,528.48,528.48,528.48,100.0
2025-02-11 14:55:00,528.2,528.2,528.2,528.2,100.0,528.2,528.2,528.2,528.2,100.0
2025-02-11 15:00:00,528.03,528.54,527.95,528.25,400.0,528.03,528.54,527.95,528.25,400.0
2025-02-11 15:05:00,528.26,528.26,527.8,527.81,400.0,528.26,528.26,527.8,527.81,400.0
2025-02-11 15:10:00,527.62,528.23,527.6,527.93,2837.0,527.62,528.23,527.6,527.93,2837.0
2025-02-11 15:15:00,528.08,528.31,527.97,528.31,3518.0,528.08,528.31,527.97,528.31,3518.0
2025-02-11 15:20:00,528.61,529.03,528.52,528.52,1000.0,528.61,529.03,528.52,528.52,1000.0
2025-02-11 15:25:00,528.94,528.94,528.94,528.94,100.0,528.94,528.94,528.94,528.94,100.0
2025-02-11 15:30:00,528.85,528.85,528.55,528.67,1455.0,528.85,528.85,528.55,528.67,1455.0
2025-02-11 15:35:00,528.76,528.76,528.32,528.51,705.0,528.76,528.76,528.32,528.51,705.0
2025-02-11 15:40:00,528.26,528.41,527.96,528.19,1713.0,528.26,528.41,527.96,528.19,1713.0
2025-02-11 15:45:00,528.45,528.69,528.19,528.69,2417.0,528.45,528.69,528.19,528.69,2417.0
2025-02-11 15:50:00,529.04,529.43,528.51,528.68,6878.0,529.04,529.43,528.51,528.68,6878.0
2025-02-11 15:55:00,528.87,529.51,528.64,529.21,10658.0,528.87,529.51,528.64,529.21,10658.0
2025-02-12 09:30:00,513.58,517.72,512.86,516.62,18658.0,513.58,517.72,512.86,516.62,18658.0
2025-02-12 09:35:00,516.62,516.62,512.23,512.23,19293.0,516.62,516.62,512.23,512.23,19293.0
2025-02-12 09:40:00,512.18,515.89,512.0,515.35,11282.0,512.18,515.89,512.0,515.35,11282.0
2025-02-12 09:45:00,515.27,515.82,514.09,514.99,9557.0,515.27,515.82,514.09,514.99,9557.0
2025-02-12 09:50:00,515.03,515.04,513.58,513.81,10563.0,515.03,515.04,513.58,513.81,10563.0
2025-02-12 09:55:00,513.58,513.71,513.04,513.18,5078.0,513.58,513.71,513.04,513.18,5078.0
2025-02-12 10:00:00,513.11,513.11,509.72,510.31,10038.0,513.11,513.11,509.72,510.31,10038.0
2025-02-12 10:05:00,510.45,512.56,510.43,511.51,8138.0,510.45,512.56,510.43,511.51,8138.0
2025-02-12 10:10:00,510.94,511.2,508.5,508.5,6303.0,510.94,511.2,508.5,508.5,6303.0
2025-02-12 10:15:00,508.99,512.18,508.76,512.1,4257.0,508.99,512.18,508.76,512.1,4257.0
2025-02-12 10:20:00,512.28,512.9,512.1,512.65,8221.0,512.28,512.9,512.1,512.65,8221.0
2025-02-12 10:25:00,512.7,514.0,512.65,513.33,7319.0,512.7,514.0,512.65,513.33,7319.0
2025-02-12 10:30:00,512.86,513.58,512.85,513.29,1075.0,512.86,513.58,512.85,513.29,1075.0
2025-02-12 10:35:00,512.82,513.87,512.63,513.52,2926.0,512.82,513.87,512.63,513.52,2926.0
2025-02-12 10:40:00,513.56,513.56,512.09,512.12,2510.0,513.56,513.56,512.09,512.12,2510.0
2025-02-12 10:45:00,512.55,512.55,511.36,511.78,13125.0,512.55,512.55,511.36,511.78,13125.0
2025-02-12 10:50:00,511.38,512.19,511.05,511.94,3815.0,511.38,512.19,511.05,511.94,3815.0
2025-02-12 10:55:00,512.55,512.55,510.65,510.65,2055.0,512.55,512.55,510.65,510.65,2055.0
2025-02-12 11:00:00,510.7,511.49,510.7,511.21,3814.0,510.7,511.49,510.7,511.21,3814.0
2025-02-12 11:05:00,510.74,510.74,509.97,510.1,2554.0,510.74,510.74,509.97,510.1,2554.0
2025-02-12 11:10:00,510.11,510.23,509.48,509.78,4812.0,510.11,510.23,509.48,509.78,4812.0
2025-02-12 11:15:00,509.74,509.78,508.79,509.5,2969.0,509.74,509.78,508.79,509.5,2969.0
2025-02-12 11:20:00,509.01,509.2,508.47,508.83,3575.0,509.01,509.2,508.47,508.83,3575.0
2025-02-12 11:25:00,508.5,508.5,507.95,508.39,1850.0,508.5,508.5,507.95,508.39,1850.0
2025-02-12 11:30:00,508.76,509.26,508.63,509.26,1367.0,508.76,509.26,508.63,509.26,1367.0
2025-02-12 11:35:00,508.83,510.02,508.82,510.02,1563.0,508.83,510.02,508.82,510.02,1563.0
2025-02-12 11:40:00,509.84,510.71,509.38,510.71,897.0,509.84,510.71,509.38,510.71,897.0
2025-02-12 11:45:00,510.56,510.61,509.94,510.61,700.0,510.56,510.61,509.94,510.61,700.0
2025-02-12 11:50:00,510.61,511.44,510.61,511.44,875.0,510.61,511.44,510.61,511.44,875.0
2025-02-12 11:55:00,511.34,511.89,510.76,511.86,2199.0,511.34,511.89,510.76,511.86,2199.0
2025-02-12 12:00:00,511.88,512.29,511.49,511.66,2079.0,511.88,512.29,511.49,511.66,2079.0
2025-02-12 12:05:00,511.65,512.72,511.64,512.11,2772.0,511.65,512.72,511.64,512.11,2772.0
2025-02-12 12:10:00,512.55,512.94,512.37,512.67,1719.0,512.55,512.94,512.37,512.67,1719.0
2025-02-12 12:15:00,512.7,513.06,512.68,513.0,3143.0,512.7,513.06,512.68,513.0,3143.0
2025-02-12 12:20:00,512.73,512.92,512.53,512.74,1185.0,512.73,512.92,512.53,512.74,1185.0
2025-02-12 12:25:00,512.55,513.08,512.38,512.67,2237.0,512.55,513.08,512.38,512.67,2237.0
2025-02-12 12:30:00,512.6,513.2,512.38,512.38,3621.0,512.6,513.2,512.38,512.38,3621.0
2025-02-12 12:35:00,512.17,512.19,511.96,512.19,1924.0,512.17,512.19,511.96,512.19,1924.0
2025-02-12 12:40:00,512.0,512.19,511.71,512.19,3120.0,512.0,512.19,511.71,512.19,3120.0
2025-02-12 12:45:00,512.62,513.71,512.62,513.71,3255.0,512.62,513.71,512.62,513.71,3255.0
2025-02-12 12:50:00,513.45,513.71,513.05,513.71,1256.0,513.45,513.71,513.05,513.71,1256.0
2025-02-12 12:55:00,513.6,513.83,513.47,513.59,3112.0,513.6,513.83,513.47,513.59,3112.0
2025-02-12 13:00:00,513.39,513.86,513.15,513.38,4237.0,513.39,513.86,513.15,513.38,4237.0
2025-02-12 13:05:00,513.51,514.02,513.38,513.46,1043.0,513.51,514.02,513.38,513.46,1043.0
2025-02-12 13:10:00,513.61,513.72,513.36,513.68,1339.0,513.61,513.72,513.36,513.68,1339.0
2025-02-12 13:15:00,513.76,514.5,513.69,514.5,3635.0,513.76,514.5,513.69,514.5,3635.0
2025-02-12 13:20:00,514.34,514.34,514.3,514.32,500.0,514.34,514.34,514.3,514.32,500.0
2025-02-12 13:25:00,514.32,514.35,513.5,513.94,4400.0,514.32,514.35,513.5,513.94,4400.0
2025-02-12 13:30:00,513.98,514.66,513.97,514.13,1367.0,513.98,514.66,513.97,514.13,1367.0
2025-02-12 13:35:00,514.22,514.22,513.8,513.8,700.0,514.22,514.22,513.8,513.8,700.0
2025-02-12 13:40:00,513.65,514.09,512.44,512.44,4933.0,513.65,514.09,512.44,512.44,4933.0
2025-02-12 13:45:00,512.48,512.63,512.48,512.62,1600.0,512.48,512.63,512.48,512.62,1600.0
2025-02-12 13:50:00,512.92,513.18,512.62,513.11,1341.0,512.92,513.18,512.62,513.11,1341.0
2025-02-12 13:55:00,513.0,513.3,512.71,512.71,2216.0,513.0,513.3,512.71,512.71,2216.0
2025-02-12 14:00:00,512.91,512.91,512.32,512.32,2644.0,512.91,512.91,512.32,512.32,2644.0
2025-02-12 14:05:00,511.92,511.92,511.81,511.81,664.0,511.92,511.92,511.81,511.81,664.0
2025-02-12 14:10:00,511.62,511.95,511.44,511.5,1887.0,511.62,511.95,511.44,511.5,1887.0
2025-02-12 14:15:00,511.5,511.96,511.4,511.72,1988.0,511.5,511.96,511.4,511.72,1988.0
2025-02-12 14:20:00,511.44,512.25,511.39,511.96,5839.0,511.44,512.25,511.39,511.96,5839.0
2025-02-12 14:25:00,511.79,512.78,511.79,512.74,1883.0,511.79,512.78,511.79,512.74,1883.0
2025-02-12 14:30:00,512.57,512.57,512.19,512.53,1110.0,512.57,512.57,512.19,512.53,1110.0
2025-02-12 14:35:00,512.53,513.15,512.45,513.03,3318.0,512.53,513.15,512.45,513.03,3318.0
2025-02-12 14:40:00,512.56,512.96,512.56,512.71,600.0,512.56,512.96,512.56,512.71,600.0
2025-02-12 14:45:00,513.06,514.13,512.87,514.13,1551.0,513.06,514.13,512.87,514.13,1551.0
2025-02-12 14:50:00,514.16,514.29,513.44,513.93,2120.0,514.16,514.29,513.44,513.93,2120.0
2025-02-12 14:55:00,514.28,514.59,514.08,514.49,4000.0,514.28,514.59,514.08,514.49,4000.0
2025-02-12 15:00:00,514.55,514.66,514.05,514.13,3992.0,514.55,514.66,514.05,514.13,3992.0
2025-02-12 15:05:00,514.6,514.61,513.66,514.01,13955.0,514.6,514.61,513.66,514.01,13955.0
2025-02-12 15:10:00,513.79,514.21,513.79,514.05,2147.0,513.79,514.21,513.79,514.05,2147.0
2025-02-12 15:15:00,513.92,514.03,513.65,513.91,3333.0,513.92,514.03,513.65,513.91,3333.0
2025-02-12 15:20:00,513.96,514.03,513.69,513.77,5602.0,513.96,514.03,513.69,513.77,5602.0
2025-02-12 15:25:00,513.77,514.13,513.53,513.73,6069.0,513.77,514.13,513.53,513.73,6069.0
2025-02-12 15:30:00,513.75,513.76,513.57,513.75,3667.0,513.75,513.76,513.57,513.75,3667.0
2025-02-12 15:35:00,513.83,513.83,513.36,513.41,6048.0,513.83,513.83,513.36,513.41,6048.0
2025-02-12 15:40:00,513.56,514.01,513.55,513.75,6622.0,513.56,514.01,513.55,513.75,6622.0
2025-02-12 15:45:00,513.7,513.78,512.92,513.28,4689.0,513.7,513.78,512.92,513.28,4689.0
2025-02-12 15:50:00,513.26,513.26,511.51,511.77,11302.0,513.26,513.26,511.51,511.77,11302.0
2025-02-12 15:55:00,511.98,512.19,509.67,509.79,36609.0,511.98,512.19,509.67,509.79,36609.0
2025-02-13 09:30:00,509.71,511.94,509.24,509.42,25442.0,509.71,511.94,509.24,509.42,25442.0
2025-02-13 09:35:00,510.46,512.43,508.31,508.79,36340.0,510.46,512.43,508.31,508.79,36340.0
2025-02-13 09:40:00,508.51,510.31,508.51,510.28,5280.0,508.51,510.31,508.51,510.28,5280.0
2025-02-13 09:45:00,510.01,510.05,508.93,509.58,3777.0,510.01,510.05,508.93,509.58,3777.0
2025-02-13 09:50:00,509.77,510.41,509.62,510.17,1637.0,509.77,510.41,509.62,510.17,1637.0
2025-02-13 09:55:00,510.07,512.0,510.07,511.32,11411.0,510.07,512.0,510.07,511.32,11411.0
2025-02-13 10:00:00,511.32,512.86,511.06,512.35,9335.0,511.32,512.86,511.06,512.35,9335.0
2025-02-13 10:05:00,512.2,512.36,510.67,511.81,4100.0,512.2,512.36,510.67,511.81,4100.0
2025-02-13 10:10:00,512.56,513.0,511.86,512.48,1970.0,512.56,513.0,511.86,512.48,1970.0
2025-02-13 10:15:00,512.3,513.42,512.3,513.42,1029.0,512.3,513.42,512.3,513.42,1029.0
2025-02-13 10:20:00,514.26,514.26,513.22,513.22,3139.0,514.26,514.26,513.22,513.22,3139.0
2025-02-13 10:25:00,513.21,513.21,511.62,512.32,2474.0,513.21,513.21,511.62,512.32,2474.0
2025-02-13 10:30:00,512.64,513.52,512.64,513.52,1112.0,512.64,513.52,512.64,513.52,1112.0
2025-02-13 10:35:00,513.32,515.32,513.31,515.32,3930.0,513.32,515.32,513.31,515.32,3930.0
2025-02-13 10:40:00,515.03,515.91,514.62,515.85,11280.0,515.03,515.91,514.62,515.85,11280.0
2025-02-13 10:45:00,515.87,516.43,515.48,516.01,7916.0,515.87,516.43,515.48,516.01,7916.0
2025-02-13 10:50:00,516.0,516.04,514.78,515.07,2809.0,516.0,516.04,514.78,515.07,2809.0
2025-02-13 10:55:00,515.02,515.03,514.53,515.02,1550.0,515.02,515.03,514.53,515.02,1550.0
2025-02-13 11:00:00,515.02,517.21,514.79,516.68,11893.0,515.02,517.21,514.79,516.68,11893.0
2025-02-13 11:05:00,516.64,517.23,516.64,516.82,2612.0,516.64,517.23,516.64,516.82,2612.0
2025-02-13 11:10:00,516.93,517.21,516.79,516.88,2466.0,516.93,517.21,516.79,516.88,2466.0
2025-02-13 11:15:00,516.68,517.44,516.67,517.44,2300.0,516.68,517.44,516.67,517.44,2300.0
2025-02-13 11:20:00,517.12,517.29,516.61,517.29,5903.0,517.12,517.29,516.61,517.29,5903.0
2025-02-13 11:25:00,516.98,517.34,516.5,517.18,10085.0,516.98,517.34,516.5,517.18,10085.0
2025-02-13 11:30:00,517.17,517.43,517.11,517.15,1250.0,517.17,517.43,517.11,517.15,1250.0
2025-02-13 11:35:00,517.2,517.76,517.11,517.3,2424.0,517.2,517.76,517.11,517.3,2424.0
2025-02-13 11:40:00,517.32,517.48,516.9,516.92,1502.0,517.32,517.48,516.9,516.92,1502.0
2025-02-13 11:45:00,517.32,518.35,517.31,518.0,3490.0,517.32,518.35,517.31,518.0,3490.0
2025-02-13 11:50:00,518.34,518.95,518.17,518.17,3520.0,518.34,518.95,518.17,518.17,3520.0
2025-02-13 11:55:00,518.09,518.11,517.48,517.68,5073.0,518.09,518.11,517.48,517.68,5073.0
2025-02-13 12:00:00,517.48,518.58,517.48,518.58,3006.0,517.48,518.58,517.48,518.58,3006.0
2025-02-13 12:05:00,518.76,518.77,518.23,518.65,1683.0,518.76,518.77,518.23,518.65,1683.0
2025-02-13 12:10:00,518.31,518.38,517.72,518.1,3146.0,518.31,518.38,517.72,518.1,3146.0
2025-02-13 12:15:00,517.75,518.21,517.05,517.54,7008.0,517.75,518.21,517.05,517.54,7008.0
2025-02-13 12:20:00,517.54,517.87,517.32,517.48,3520.0,517.54,517.87,517.32,517.48,3520.0
2025-02-13 12:25:00,517.48,518.55,517.48,518.46,3727.0,517.48,518.55,517.48,518.46,3727.0
2025-02-13 12:30:00,518.3,519.32,517.75,519.29,2021.0,518.3,519.32,517.75,519.29,2021.0
2025-02-13 12:35:00,519.29,519.54,519.24,519.53,1249.0,519.29,519.54,519.24,519.53,1249.0
2025-02-13 12:40:00,519.93,520.65,519.93,520.64,1579.0,519.93,520.65,519.93,520.64,1579.0
2025-02-13 12:45:00,520.89,521.6,520.89,521.57,3070.0,520.89,521.6,520.89,521.57,3070.0
2025-02-13 12:50:00,521.61,522.09,521.38,521.57,4441.0,521.61,522.09,521.38,521.57,4441.0
2025-02-13 12:55:00,521.68,521.7,520.76,521.25,4868.0,521.68,521.7,520.76,521.25,4868.0
2025-02-13 13:00:00,521.03,521.56,520.78,520.87,7660.0,521.03,521.56,520.78,520.87,7660.0
2025-02-13 13:05:00,520.97,521.7,520.97,521.59,3955.0,520.97,521.7,520.97,521.59,3955.0
2025-02-13 13:10:00,521.58,521.84,521.31,521.84,2015.0,521.58,521.84,521.31,521.84,2015.0
2025-02-13 13:15:00,523.05,523.16,521.12,521.13,4886.0,523.05,523.16,521.12,521.13,4886.0
2025-02-13 13:20:00,521.68,522.57,521.68,522.57,2126.0,521.68,522.57,521.68,522.57,2126.0
2025-02-13 13:25:00,522.81,522.91,522.09,522.62,2050.0,522.81,522.91,522.09,522.62,2050.0
2025-02-13 13:30:00,522.66,522.95,522.28,522.61,3084.0,522.66,522.95,522.28,522.61,3084.0
2025-02-13 13:35:00,522.73,523.31,522.6,523.27,1821.0,522.73,523.31,522.6,523.27,1821.0
2025-02-13 13:40:00,523.26,523.26,521.44,521.44,4453.0,523.26,523.26,521.44,521.44,4453.0
2025-02-13 13:45:00,521.82,522.73,521.57,522.73,2319.0,521.82,522.73,521.57,522.73,2319.0
2025-02-13 13:50:00,522.27,522.27,521.01,521.36,2400.0,522.27,522.27,521.01,521.36,2400.0
2025-02-13 13:55:00,521.09,522.03,521.09,522.02,1747.0,521.09,522.03,521.09,522.02,1747.0
2025-02-13 14:00:00,522.06,522.47,521.64,521.85,4169.0,522.06,522.47,521.64,521.85,4169.0
2025-02-13 14:05:00,522.38,522.98,522.37,522.5,1998.0,522.38,522.98,522.37,522.5,1998.0
2025-02-13 14:10:00,522.69,522.78,521.48,522.25,4939.0,522.69,522.78,521.48,522.25,4939.0
2025-02-13 14:15:00,522.1,523.22,522.1,523.19,1745.0,522.1,523.22,522.1,523.19,1745.0
2025-02-13 14:20:00,523.02,523.2,522.64,522.64,1500.0,523.02,523.2,522.64,522.64,1500.0
2025-02-13 14:25:00,522.99,523.78,522.99,523.78,1510.0,522.99,523.78,522.99,523.78,1510.0
2025-02-13 14:30:00,523.57,524.68,523.47,524.68,5480.0,523.57,524.68,523.47,524.68,5480.0
2025-02-13 14:35:00,524.56,525.06,524.42,525.06,3941.0,524.56,525.06,524.42,525.06,3941.0
2025-02-13 14:40:00,524.89,525.15,524.54,524.83,3153.0,524.89,525.15,524.54,524.83,3153.0
2025-02-13 14:45:00,524.69,524.98,524.41,524.91,2530.0,524.69,524.98,524.41,524.91,2530.0
2025-02-13 14:50:00,525.17,525.9,525.0,525.31,2726.0,525.17,525.9,525.0,525.31,2726.0
2025-02-13 14:55:00,525.41,525.73,524.63,524.95,4929.0,525.41,525.73,524.63,524.95,4929.0
2025-02-13 15:00:00,524.93,525.94,524.68,525.94,4833.0,524.93,525.94,524.68,525.94,4833.0
2025-02-13 15:05:00,525.69,526.67,525.69,526.4,2320.0,525.69,526.67,525.69,526.4,2320.0
2025-02-13 15:10:00,526.4,526.41,526.08,526.2,6619.0,526.4,526.41,526.08,526.2,6619.0
2025-02-13 15:15:00,526.0,526.52,525.98,526.49,1800.0,526.0,526.52,525.98,526.49,1800.0
2025-02-13 15:20:00,526.25,526.96,526.25,526.9,6511.0,526.25,526.96,526.25,526.9,6511.0
2025-02-13 15:25:00,526.9,527.32,526.45,526.82,9431.0,526.9,527.32,526.45,526.82,9431.0
2025-02-13 15:30:00,526.63,526.63,525.65,525.88,3677.0,526.63,526.63,525.65,525.88,3677.0
2025-02-13 15:35:00,525.68,526.87,525.65,526.87,6460.0,525.68,526.87,525.65,526.87,6460.0
2025-02-13 15:40:00,526.94,527.96,526.76,527.89,6145.0,526.94,527.96,526.76,527.89,6145.0
2025-02-13 15:45:00,527.89,528.09,527.13,527.87,5637.0,527.89,528.09,527.13,527.87,5637.0
2025-02-13 15:50:00,527.92,528.57,526.62,527.22,9648.0,527.92,528.57,526.62,527.22,9648.0
2025-02-13 15:55:00,527.76,529.37,527.39,528.44,39678.0,527.76,529.37,527.39,528.44,39678.0
2025-02-14 09:30:00,527.36,527.51,523.56,524.67,14125.0,527.36,527.51,523.56,524.67,14125.0
2025-02-14 09:35:00,524.21,524.71,522.02,524.25,10295.0,524.21,524.71,522.02,524.25,10295.0
2025-02-14 09:40:00,524.25,526.76,523.52,525.87,3962.0,524.25,526.76,523.52,525.87,3962.0
2025-02-14 09:45:00,526.18,527.66,525.93,526.35,2505.0,526.18,527.66,525.93,526.35,2505.0
2025-02-14 09:50:00,526.37,526.6,524.37,524.51,3963.0,526.37,526.6,524.37,524.51,3963.0
2025-02-14 09:55:00,524.44,525.74,523.71,524.2,8192.0,524.44,525.74,523.71,524.2,8192.0
2025-02-14 10:00:00,524.2,524.2,521.93,522.07,4396.0,524.2,524.2,521.93,522.07,4396.0
2025-02-14 10:05:00,522.14,523.45,521.6,522.9,5731.0,522.14,523.45,521.6,522.9,5731.0
2025-02-14 10:10:00,523.2,523.94,522.78,522.84,9536.0,523.2,523.94,522.78,522.84,9536.0
2025-02-14 10:15:00,522.98,523.29,522.02,523.12,9766.0,522.98,523.29,522.02,523.12,9766.0
2025-02-14 10:20:00,523.43,524.65,523.42,524.54,1285.0,523.43,524.65,523.42,524.54,1285.0
2025-02-14 10:25:00,524.89,524.9,523.74,523.93,2331.0,524.89,524.9,523.74,523.93,2331.0
2025-02-14 10:30:00,523.9,524.4,522.65,522.65,3635.0,523.9,524.4,522.65,522.65,3635.0
2025-02-14 10:35:00,522.86,523.81,522.8,523.81,10200.0,522.86,523.81,522.8,523.81,10200.0
2025-02-14 10:40:00,523.68,523.69,522.8,523.24,3065.0,523.68,523.69,522.8,523.24,3065.0
2025-02-14 10:45:00,523.25,523.26,522.27,522.82,3387.0,523.25,523.26,522.27,522.82,3387.0
2025-02-14 10:50:00,523.66,524.23,523.48,524.13,8109.0,523.66,524.23,523.48,524.13,8109.0
2025-02-14 10:55:00,523.92,524.17,523.54,523.54,5100.0,523.92,524.17,523.54,523.54,5100.0
2025-02-14 11:00:00,523.94,523.94,523.0,523.05,3516.0,523.94,523.94,523.0,523.05,3516.0
2025-02-14 11:05:00,523.06,523.31,522.98,523.15,4214.0,523.06,523.31,522.98,523.15,4214.0
2025-02-14 11:10:00,523.16,523.36,521.69,521.69,6546.0,523.16,523.36,521.69,521.69,6546.0
2025-02-14 11:15:00,521.95,521.95,519.41,519.41,3943.0,521.95,521.95,519.41,519.41,3943.0
2025-02-14 11:20:00,520.23,520.5,519.43,520.5,3171.0,520.23,520.5,519.43,520.5,3171.0
2025-02-14 11:25:00,520.23,520.92,520.23,520.44,1632.0,520.23,520.92,520.23,520.44,1632.0
2025-02-14 11:30:00,520.56,521.55,520.1,521.04,6338.0,520.56,521.55,520.1,521.04,6338.0
2025-02-14 11:35:00,521.04,522.0,521.01,521.46,8815.0,521.04,522.0,521.01,521.46,8815.0
2025-02-14 11:40:00,521.46,521.8,521.33,521.38,3585.0,521.46,521.8,521.33,521.38,3585.0
2025-02-14 11:45:00,521.42,521.85,520.95,520.96,14535.0,521.42,521.85,520.95,520.96,14535.0
2025-02-14 11:50:00,520.89,521.84,520.68,521.73,4551.0,520.89,521.84,520.68,521.73,4551.0
2025-02-14 11:55:00,521.51,522.09,521.49,521.95,2144.0,521.51,522.09,521.49,521.95,2144.0
2025-02-14 12:00:00,521.64,522.12,521.63,522.08,2035.0,521.64,522.12,521.63,522.08,2035.0
2025-02-14 12:05:00,522.49,522.49,521.5,521.5,1520.0,522.49,522.49,521.5,521.5,1520.0
2025-02-14 12:10:00,521.55,521.82,521.55,521.59,2105.0,521.55,521.82,521.55,521.59,2105.0
2025-02-14 12:15:00,521.56,521.6,520.96,521.44,2703.0,521.56,521.6,520.96,521.44,2703.0
2025-02-14 12:20:00,521.31,521.8,521.31,521.51,3483.0,521.31,521.8,521.31,521.51,3483.0
2025-02-14 12:25:00,521.15,521.16,520.4,520.4,2227.0,521.15,521.16,520.4,520.4,2227.0
2025-02-14 12:30:00,520.65,521.77,520.47,521.77,3324.0,520.65,521.77,520.47,521.77,3324.0
2025-02-14 12:35:00,521.7,521.86,521.6,521.8,2420.0,521.7,521.86,521.6,521.8,2420.0
2025-02-14 12:40:00,521.94,522.54,521.7,521.99,4954.0,521.94,522.54,521.7,521.99,4954.0
2025-02-14 12:45:00,522.08,522.84,522.08,522.21,5200.0,522.08,522.84,522.08,522.21,5200.0
2025-02-14 12:50:00,522.57,523.94,522.43,523.94,5139.0,522.57,523.94,522.43,523.94,5139.0
2025-02-14 12:55:00,523.69,524.58,523.55,524.13,8088.0,523.69,524.58,523.55,524.13,8088.0
2025-02-14 13:00:00,524.18,524.4,523.89,524.39,2700.0,524.18,524.4,523.89,524.39,2700.0
2025-02-14 13:05:00,524.13,524.18,524.13,524.18,2200.0,524.13,524.18,524.13,524.18,2200.0
2025-02-14 13:10:00,524.51,524.69,524.07,524.07,3199.0,524.51,524.69,524.07,524.07,3199.0
2025-02-14 13:15:00,524.37,524.61,524.14,524.36,4316.0,524.37,524.61,524.14,524.36,4316.0
2025-02-14 13:20:00,524.36,524.62,524.24,524.31,2000.0,524.36,524.62,524.24,524.31,2000.0
2025-02-14 13:25:00,524.24,524.36,523.24,524.3,6630.0,524.24,524.36,523.24,524.3,6630.0
2025-02-14 13:30:00,524.37,524.76,523.94,524.35,2400.0,524.37,524.76,523.94,524.35,2400.0
2025-02-14 13:35:00,524.72,525.09,523.94,525.01,1901.0,524.72,525.09,523.94,525.01,1901.0
2025-02-14 13:40:00,525.09,525.63,524.99,525.51,1523.0,525.09,525.63,524.99,525.51,1523.0
2025-02-14 13:45:00,525.89,526.27,525.62,525.62,3200.0,525.89,526.27,525.62,525.62,3200.0
2025-02-14 13:50:00,525.63,526.23,525.62,526.23,300.0,525.63,526.23,525.62,526.23,300.0
2025-02-14 13:55:00,526.32,526.32,525.27,525.49,850.0,526.32,526.32,525.27,525.49,850.0
2025-02-14 14:00:00,525.27,525.55,524.93,525.4,3869.0,525.27,525.55,524.93,525.4,3869.0
2025-02-14 14:05:00,525.2,525.28,524.62,525.07,2298.0,525.2,525.28,524.62,525.07,2298.0
2025-02-14 14:10:00,525.08,525.59,524.88,525.18,4086.0,525.08,525.59,524.88,525.18,4086.0
2025-02-14 14:15:00,525.17,525.17,524.32,524.32,1841.0,525.17,525.17,524.32,524.32,1841.0
2025-02-14 14:20:00,523.92,524.15,523.78,523.78,1095.0,523.92,524.15,523.78,523.78,1095.0
2025-02-14 14:25:00,523.23,523.27,523.01,523.25,1200.0,523.23,523.27,523.01,523.25,1200.0
2025-02-14 14:30:00,523.01,523.65,522.81,522.89,7666.0,523.01,523.65,522.81,522.89,7666.0
2025-02-14 14:35:00,522.89,523.56,522.8,523.42,7830.0,522.89,523.56,522.8,523.42,7830.0
2025-02-14 14:40:00,523.22,523.59,522.94,523.18,4245.0,523.22,523.59,522.94,523.18,4245.0
2025-02-14 14:45:00,523.4,524.48,523.17,523.84,3000.0,523.4,524.48,523.17,523.84,3000.0
2025-02-14 14:50:00,523.33,524.0,523.33,523.67,3082.0,523.33,524.0,523.33,523.67,3082.0
2025-02-14 14:55:00,523.55,523.79,523.14,523.26,3022.0,523.55,523.79,523.14,523.26,3022.0
2025-02-14 15:00:00,523.2,523.49,523.2,523.3,3135.0,523.2,523.49,523.2,523.3,3135.0
2025-02-14 15:05:00,523.3,523.52,523.04,523.29,6321.0,523.3,523.52,523.04,523.29,6321.0
2025-02-14 15:10:00,523.04,523.2,522.84,522.98,12204.0,523.04,523.2,522.84,522.98,12204.0
2025-02-14 15:15:00,523.1,523.75,523.1,523.64,4322.0,523.1,523.75,523.1,523.64,4322.0
2025-02-14 15:20:00,523.31,523.57,523.3,523.3,2513.0,523.31,523.57,523.3,523.3,2513.0
2025-02-14 15:25:00,523.3,524.66,523.3,524.66,4583.0,523.3,524.66,523.3,524.66,4583.0
2025-02-14 15:30:00,524.27,525.14,524.0,525.14,3717.0,524.27,525.14,524.0,525.14,3717.0
2025-02-14 15:35:00,525.0,525.42,524.73,524.84,4660.0,525.0,525.42,524.73,524.84,4660.0
2025-02-14 15:40:00,524.74,524.74,523.75,523.75,2214.0,524.74,524.74,523.75,523.75,2214.0
2025-02-14 15:45:00,523.94,524.31,522.88,523.6,41584.0,523.94,524.31,522.88,523.6,41584.0
2025-02-14 15:50:00,523.57,524.51,523.55,523.81,12606.0,523.57,524.51,523.55,523.81,12606.0
2025-02-14 15:55:00,523.55,523.56,522.35,522.35,37000.0,523.55,523.56,522.35,522.35,37000.0
2025-02-18 09:30:00,527.98,527.98,522.55,526.45,26933.0,527.98,527.98,522.55,526.45,26933.0
2025-02-18 09:35:00,526.35,527.28,525.04,525.79,8801.0,526.35,527.28,525.04,525.79,8801.0
2025-02-18 09:40:00,526.01,527.12,522.65,523.07,9859.0,526.01,527.12,522.65,523.07,9859.0
2025-02-18 09:45:00,523.63,523.63,516.06,517.45,13399.0,523.63,523.63,516.06,517.45,13399.0
2025-02-18 09:50:00,517.79,519.86,517.58,519.0,5673.0,517.79,519.86,517.58,519.0,5673.0
2025-02-18 09:55:00,517.94,519.0,517.82,517.95,10110.0,517.94,519.0,517.82,517.95,10110.0
2025-02-18 10:00:00,518.43,520.54,517.72,519.26,8691.0,518.43,520.54,517.72,519.26,8691.0
2025-02-18 10:05:00,520.53,521.48,520.36,520.75,4725.0,520.53,521.48,520.36,520.75,4725.0
2025-02-18 10:10:00,520.67,522.22,520.18,521.57,3174.0,520.67,522.22,520.18,521.57,3174.0
2025-02-18 10:15:00,521.57,522.58,520.92,520.96,7634.0,521.57,522.58,520.92,520.96,7634.0
2025-02-18 10:20:00,520.89,521.46,520.09,520.86,10961.0,520.89,521.46,520.09,520.86,10961.0
2025-02-18 10:25:00,521.17,521.61,519.0,519.08,7600.0,521.17,521.61,519.0,519.08,7600.0
2025-02-18 10:30:00,519.46,519.83,518.64,519.77,4154.0,519.46,519.83,518.64,519.77,4154.0
2025-02-18 10:35:00,519.52,520.94,519.52,519.69,3100.0,519.52,520.94,519.52,519.69,3100.0
2025-02-18 10:40:00,520.25,520.75,520.02,520.39,3159.0,520.25,520.75,520.02,520.39,3159.0
2025-02-18 10:45:00,520.73,520.79,519.53,520.09,6202.0,520.73,520.79,519.53,520.09,6202.0
2025-02-18 10:50:00,520.12,521.88,519.92,520.42,6697.0,520.12,521.88,519.92,520.42,6697.0
2025-02-18 10:55:00,520.42,521.51,520.4,520.68,4805.0,520.42,521.51,520.4,520.68,4805.0
2025-02-18 11:00:00,520.95,521.4,520.5,520.63,8045.0,520.95,521.4,520.5,520.63,8045.0
2025-02-18 11:05:00,520.5,520.7,520.05,520.31,3891.0,520.5,520.7,520.05,520.31,3891.0
2025-02-18 11:10:00,520.31,521.08,520.31,520.47,3296.0,520.31,521.08,520.31,520.47,3296.0
2025-02-18 11:15:00,520.59,521.05,520.41,520.77,1940.0,520.59,521.05,520.41,520.77,1940.0
2025-02-18 11:20:00,520.47,520.65,519.05,519.74,5026.0,520.47,520.65,519.05,519.74,5026.0
2025-02-18 11:25:00,519.76,521.79,519.5,521.79,6887.0,519.76,521.79,519.5,521.79,6887.0
2025-02-18 11:30:00,521.52,521.64,521.29,521.29,2100.0,521.52,521.64,521.29,521.29,2100.0
2025-02-18 11:35:00,521.51,522.52,521.39,521.6,4092.0,521.51,522.52,521.39,521.6,4092.0
2025-02-18 11:40:00,521.38,522.12,521.38,521.4,2473.0,521.38,522.12,521.38,521.4,2473.0
2025-02-18 11:45:00,521.58,522.43,521.56,522.09,2639.0,521.58,522.43,521.56,522.09,2639.0
2025-02-18 11:50:00,522.25,523.07,521.86,523.07,3452.0,522.25,523.07,521.86,523.07,3452.0
2025-02-18 11:55:00,523.2,523.69,522.3,522.44,3103.0,523.2,523.69,522.3,522.44,3103.0
2025-02-18 12:00:00,522.52,523.21,522.49,523.21,3644.0,522.52,523.21,522.49,523.21,3644.0
2025-02-18 12:05:00,523.05,524.4,523.05,523.59,4991.0,523.05,524.4,523.05,523.59,4991.0
2025-02-18 12:10:00,523.37,524.02,523.02,523.7,3003.0,523.37,524.02,523.02,523.7,3003.0
2025-02-18 12:15:00,523.56,523.57,522.93,523.09,1723.0,523.56,523.57,522.93,523.09,1723.0
2025-02-18 12:20:00,523.1,523.51,523.08,523.15,1885.0,523.1,523.51,523.08,523.15,1885.0
2025-02-18 12:25:00,523.54,523.9,523.19,523.9,1381.0,523.54,523.9,523.19,523.9,1381.0
2025-02-18 12:30:00,523.9,524.71,523.87,524.5,4186.0,523.9,524.71,523.87,524.5,4186.0
2025-02-18 12:35:00,524.27,525.03,524.25,525.03,1801.0,524.27,525.03,524.25,525.03,1801.0
2025-02-18 12:40:00,525.01,525.43,525.01,525.04,1127.0,525.01,525.43,525.01,525.04,1127.0
2025-02-18 12:45:00,524.74,524.83,524.28,524.83,1903.0,524.74,524.83,524.28,524.83,1903.0
2025-02-18 12:50:00,525.05,525.1,524.99,524.99,600.0,525.05,525.1,524.99,524.99,600.0
2025-02-18 12:55:00,525.43,525.91,525.15,525.27,1009.0,525.43,525.91,525.15,525.27,1009.0
2025-02-18 13:00:00,525.1,525.91,524.91,525.6,3021.0,525.1,525.91,524.91,525.6,3021.0
2025-02-18 13:05:00,525.6,525.64,524.7,524.7,622.0,525.6,525.64,524.7,524.7,622.0
2025-02-18 13:10:00,524.98,525.81,524.98,525.7,1200.0,524.98,525.81,524.98,525.7,1200.0
2025-02-18 13:15:00,525.52,525.78,525.26,525.26,800.0,525.52,525.78,525.26,525.26,800.0
2025-02-18 13:20:00,525.21,525.92,525.09,525.5,3237.0,525.21,525.92,525.09,525.5,3237.0
2025-02-18 13:25:00,525.95,526.07,525.45,525.45,1800.0,525.95,526.07,525.45,525.45,1800.0
2025-02-18 13:30:00,525.45,525.51,525.0,525.36,1500.0,525.45,525.51,525.0,525.36,1500.0
2025-02-18 13:35:00,524.98,525.96,524.94,525.96,1324.0,524.98,525.96,524.94,525.96,1324.0
2025-02-18 13:40:00,525.99,526.22,525.64,526.15,2016.0,525.99,526.22,525.64,526.15,2016.0
2025-02-18 13:45:00,526.22,527.02,526.22,527.02,1513.0,526.22,527.02,526.22,527.02,1513.0
2025-02-18 13:50:00,527.27,528.0,526.92,527.54,2800.0,527.27,528.0,526.92,527.54,2800.0
2025-02-18 13:55:00,527.54,527.76,526.87,526.87,1352.0,527.54,527.76,526.87,526.87,1352.0
2025-02-18 14:00:00,527.18,527.27,526.59,526.93,1972.0,527.18,527.27,526.59,526.93,1972.0
2025-02-18 14:05:00,526.26,526.36,524.47,524.47,1200.0,526.26,526.36,524.47,524.47,1200.0
2025-02-18 14:10:00,524.52,524.9,523.97,524.44,2825.0,524.52,524.9,523.97,524.44,2825.0
2025-02-18 14:15:00,524.36,524.75,523.78,523.78,3484.0,524.36,524.75,523.78,523.78,3484.0
2025-02-18 14:20:00,524.07,524.64,523.92,524.34,5093.0,524.07,524.64,523.92,524.34,5093.0
2025-02-18 14:25:00,524.33,524.41,524.03,524.38,1640.0,524.33,524.41,524.03,524.38,1640.0
2025-02-18 14:30:00,524.31,524.8,524.0,524.5,4333.0,524.31,524.8,524.0,524.5,4333.0
2025-02-18 14:35:00,524.5,524.9,523.9,523.9,2904.0,524.5,524.9,523.9,523.9,2904.0
2025-02-18 14:40:00,524.22,524.9,524.06,524.33,5434.0,524.22,524.9,524.06,524.33,5434.0
2025-02-18 14:45:00,524.45,524.46,524.44,524.46,400.0,524.45,524.46,524.44,524.46,400.0
2025-02-18 14:50:00,524.24,524.44,523.69,524.0,2600.0,524.24,524.44,523.69,524.0,2600.0
2025-02-18 14:55:00,524.31,524.31,523.79,523.88,2641.0,524.31,524.31,523.79,523.88,2641.0
2025-02-18 15:00:00,523.86,524.07,523.65,523.79,6454.0,523.86,524.07,523.65,523.79,6454.0
2025-02-18 15:05:00,523.8,524.05,523.21,523.6,8456.0,523.8,524.05,523.21,523.6,8456.0
2025-02-18 15:10:00,523.7,524.14,523.54,523.88,2332.0,523.7,524.14,523.54,523.88,2332.0
2025-02-18 15:15:00,523.99,523.99,523.02,523.06,1984.0,523.99,523.99,523.02,523.06,1984.0
2025-02-18 15:20:00,523.35,523.99,523.02,523.36,3573.0,523.35,523.99,523.02,523.36,3573.0
2025-02-18 15:25:00,523.58,524.16,523.53,523.66,3495.0,523.58,524.16,523.53,523.66,3495.0
2025-02-18 15:30:00,523.95,525.42,523.94,524.84,4084.0,523.95,525.42,523.94,524.84,4084.0
2025-02-18 15:35:00,525.21,525.33,524.41,524.41,5036.0,525.21,525.33,524.41,524.41,5036.0
2025-02-18 15:40:00,524.65,525.58,524.65,524.97,4875.0,524.65,525.58,524.65,524.97,4875.0
2025-02-18 15:45:00,524.97,525.2,524.02,524.24,7166.0,524.97,525.2,524.02,524.24,7166.0
2025-02-18 15:50:00,524.54,525.11,524.32,524.9,12006.0,524.54,525.11,524.32,524.9,12006.0
2025-02-18 15:55:00,524.84,525.61,524.69,524.85,33961.0,524.84,525.61,524.69,524.85,33961.0
2025-02-19 09:30:00,521.25,521.27,504.15,504.17,28261.0,521.25,521.27,504.15,504.17,28261.0
2025-02-19 09:35:00,506.23,508.8,498.0,498.87,40577.0,506.23,508.8,498.0,498.87,40577.0
2025-02-19 09:40:00,498.0,503.35,497.17,501.91,27397.0,498.0,503.35,497.17,501.91,27397.0
2025-02-19 09:45:00,501.18,501.67,499.62,500.74,11093.0,501.18,501.67,499.62,500.74,11093.0
2025-02-19 09:50:00,500.74,502.08,499.87,500.81,6282.0,500.74,502.08,499.87,500.81,6282.0
2025-02-19 09:55:00,501.26,501.38,499.89,500.99,13756.0,501.26,501.38,499.89,500.99,13756.0
2025-02-19 10:00:00,501.43,502.72,500.27,501.11,11918.0,501.43,502.72,500.27,501.11,11918.0
2025-02-19 10:05:00,501.69,503.07,500.89,502.33,7166.0,501.69,503.07,500.89,502.33,7166.0
2025-02-19 10:10:00,502.33,506.13,502.32,504.91,9384.0,502.33,506.13,502.32,504.91,9384.0
2025-02-19 10:15:00,504.93,506.89,504.93,506.33,2566.0,504.93,506.89,504.93,506.33,2566.0
2025-02-19 10:20:00,505.66,505.69,504.37,505.31,3300.0,505.66,505.69,504.37,505.31,3300.0
2025-02-19 10:25:00,505.72,507.09,505.42,506.02,4840.0,505.72,507.09,505.42,506.02,4840.0
2025-02-19 10:30:00,506.56,508.55,506.37,506.37,2601.0,506.56,508.55,506.37,506.37,2601.0
2025-02-19 10:35:00,506.43,506.43,504.38,504.39,2763.0,506.43,506.43,504.38,504.39,2763.0
2025-02-19 10:40:00,504.85,505.11,503.98,504.01,2898.0,504.85,505.11,503.98,504.01,2898.0
2025-02-19 10:45:00,504.01,504.36,503.38,503.94,8082.0,504.01,504.36,503.38,503.94,8082.0
2025-02-19 10:50:00,503.21,503.21,496.07,496.74,16916.0,503.21,503.21,496.07,496.74,16916.0
2025-02-19 10:55:00,496.56,496.56,492.59,492.59,19299.0,496.56,496.56,492.59,492.59,19299.0
2025-02-19 11:00:00,492.97,494.3,492.01,492.01,21928.0,492.97,494.3,492.01,492.01,21928.0
2025-02-19 11:05:00,492.01,493.1,487.9,487.96,29944.0,492.01,493.1,487.9,487.96,29944.0
2025-02-19 11:10:00,487.88,490.27,486.57,489.16,31219.0,487.88,490.27,486.57,489.16,31219.0
2025-02-19 11:15:00,488.59,490.49,486.61,486.61,14904.0,488.59,490.49,486.61,486.61,14904.0
2025-02-19 11:20:00,486.84,492.83,486.74,492.75,10277.0,486.84,492.83,486.74,492.75,10277.0
2025-02-19 11:25:00,492.49,492.83,491.62,492.83,12883.0,492.49,492.83,491.62,492.83,12883.0
2025-02-19 11:30:00,492.04,493.04,491.37,492.5,9488.0,492.04,493.04,491.37,492.5,9488.0
2025-02-19 11:35:00,492.84,493.0,490.86,492.68,19221.0,492.84,493.0,490.86,492.68,19221.0
2025-02-19 11:40:00,492.33,493.5,491.93,492.78,11727.0,492.33,493.5,491.93,492.78,11727.0
2025-02-19 11:45:00,492.78,493.29,491.02,491.54,19013.0,492.78,493.29,491.02,491.54,19013.0
2025-02-19 11:50:00,491.51,492.31,491.13,491.82,9396.0,491.51,492.31,491.13,491.82,9396.0
2025-02-19 11:55:00,492.31,492.31,491.38,491.84,7067.0,492.31,492.31,491.38,491.84,7067.0
2025-02-19 12:00:00,491.84,495.26,491.77,495.26,6594.0,491.84,495.26,491.77,495.26,6594.0
2025-02-19 12:05:00,494.69,495.34,494.19,494.21,8311.0,494.69,495.34,494.19,494.21,8311.0
2025-02-19 12:10:00,494.8,494.8,493.0,493.11,1960.0,494.8,494.8,493.0,493.11,1960.0
2025-02-19 12:15:00,493.12,494.14,493.0,494.11,5624.0,493.12,494.14,493.0,494.11,5624.0
2025-02-19 12:20:00,493.72,494.85,493.71,494.85,4470.0,493.72,494.85,493.71,494.85,4470.0
2025-02-19 12:25:00,494.5,495.9,494.5,495.9,2837.0,494.5,495.9,494.5,495.9,2837.0
2025-02-19 12:30:00,495.94,496.49,495.69,496.15,3475.0,495.94,496.49,495.69,496.15,3475.0
2025-02-19 12:35:00,496.15,498.32,496.14,498.13,7094.0,496.15,498.32,496.14,498.13,7094.0
2025-02-19 12:40:00,498.13,498.49,497.42,497.99,8079.0,498.13,498.49,497.42,497.99,8079.0
2025-02-19 12:45:00,498.09,498.09,497.58,497.9,4085.0,498.09,498.09,497.58,497.9,4085.0
2025-02-19 12:50:00,497.9,498.92,497.63,498.92,8644.0,497.9,498.92,497.63,498.92,8644.0
2025-02-19 12:55:00,498.7,498.92,497.81,497.81,4760.0,498.7,498.92,497.81,497.81,4760.0
2025-02-19 13:00:00,497.84,497.9,497.13,497.46,2100.0,497.84,497.9,497.13,497.46,2100.0
2025-02-19 13:05:00,497.13,497.65,496.89,496.89,4416.0,497.13,497.65,496.89,496.89,4416.0
2025-02-19 13:10:00,496.89,496.99,496.5,496.75,5080.0,496.89,496.99,496.5,496.75,5080.0
2025-02-19 13:15:00,496.75,497.28,496.41,496.65,6317.0,496.75,497.28,496.41,496.65,6317.0
2025-02-19 13:20:00,496.35,497.06,496.35,496.73,3231.0,496.35,497.06,496.35,496.73,3231.0
2025-02-19 13:25:00,497.04,497.05,496.73,496.81,3300.0,497.04,497.05,496.73,496.81,3300.0
2025-02-19 13:30:00,496.8,498.01,496.8,497.82,4240.0,496.8,498.01,496.8,497.82,4240.0
2025-02-19 13:35:00,498.26,498.26,497.14,497.39,12950.0,498.26,498.26,497.14,497.39,12950.0
2025-02-19 13:40:00,497.39,497.39,496.36,496.81,3202.0,497.39,497.39,496.36,496.81,3202.0
2025-02-19 13:45:00,496.81,496.85,496.71,496.74,3426.0,496.81,496.85,496.71,496.74,3426.0
2025-02-19 13:50:00,496.74,497.39,496.39,496.63,20576.0,496.74,497.39,496.39,496.63,20576.0
2025-02-19 13:55:00,496.48,497.15,496.33,496.35,17633.0,496.48,497.15,496.33,496.35,17633.0
2025-02-19 14:00:00,496.49,497.1,496.21,496.9,36917.0,496.49,497.1,496.21,496.9,36917.0
2025-02-19 14:05:00,496.99,497.52,496.56,497.52,35395.0,496.99,497.52,496.56,497.52,35395.0
2025-02-19 14:10:00,497.7,499.0,497.29,498.81,55473.0,497.7,499.0,497.29,498.81,55473.0
2025-02-19 14:15:00,498.81,498.96,498.05,498.05,15965.0,498.81,498.96,498.05,498.05,15965.0
2025-02-19 14:20:00,498.25,499.56,497.9,499.39,35651.0,498.25,499.56,497.9,499.39,35651.0
2025-02-19 14:25:00,499.48,500.11,498.87,499.24,15890.0,499.48,500.11,498.87,499.24,15890.0
2025-02-19 14:30:00,499.2,499.69,499.02,499.69,3549.0,499.2,499.69,499.02,499.69,3549.0
2025-02-19 14:35:00,499.79,500.47,499.69,500.47,3874.0,499.79,500.47,499.69,500.47,3874.0
2025-02-19 14:40:00,500.42,502.04,500.42,501.97,6021.0,500.42,502.04,500.42,501.97,6021.0
2025-02-19 14:45:00,502.05,502.47,501.24,501.38,11476.0,502.05,502.47,501.24,501.38,11476.0
2025-02-19 14:50:00,501.38,501.69,500.78,500.79,3959.0,501.38,501.69,500.78,500.79,3959.0
2025-02-19 14:55:00,500.74,500.74,500.13,500.13,4165.0,500.74,500.74,500.13,500.13,4165.0
2025-02-19 15:00:00,500.14,500.29,499.44,499.84,12477.0,500.14,500.29,499.44,499.84,12477.0
2025-02-19 15:05:00,499.84,500.18,499.61,499.7,4210.0,499.84,500.18,499.61,499.7,4210.0
2025-02-19 15:10:00,499.61,500.49,499.45,500.35,10513.0,499.61,500.49,499.45,500.35,10513.0
2025-02-19 15:15:00,500.56,501.59,500.37,501.34,14726.0,500.56,501.59,500.37,501.34,14726.0
2025-02-19 15:20:00,501.27,501.62,500.8,501.25,9876.0,501.27,501.62,500.8,501.25,9876.0
2025-02-19 15:25:00,501.21,501.34,499.83,499.85,13553.0,501.21,501.34,499.83,499.85,13553.0
2025-02-19 15:30:00,500.25,502.12,500.05,502.1,32931.0,500.25,502.12,500.05,502.1,32931.0
2025-02-19 15:35:00,502.04,502.11,500.75,501.52,35812.0,502.04,502.11,500.75,501.52,35812.0
2025-02-19 15:40:00,501.74,501.94,500.62,501.21,34819.0,501.74,501.94,500.62,501.21,34819.0
2025-02-19 15:45:00,501.03,501.77,500.78,500.97,34550.0,501.03,501.77,500.78,500.97,34550.0
2025-02-19 15:50:00,501.36,502.38,500.03,502.38,57464.0,501.36,502.38,500.03,502.38,57464.0
2025-02-19 15:55:00,502.09,503.64,500.74,501.07,79820.0,502.09,503.64,500.74,501.07,79820.0
2025-02-20 09:30:00,502.41,504.65,501.0,501.26,31691.0,502.41,504.65,501.0,501.26,31691.0
2025-02-20 09:35:00,501.7,505.17,501.47,504.76,8231.0,501.7,505.17,501.47,504.76,8231.0
2025-02-20 09:40:00,504.34,504.69,501.98,501.98,9312.0,504.34,504.69,501.98,501.98,9312.0
2025-02-20 09:45:00,501.92,505.05,501.92,503.51,12866.0,501.92,505.05,501.92,503.51,12866.0
2025-02-20 09:50:00,502.78,503.11,498.96,500.76,12446.0,502.78,503.11,498.96,500.76,12446.0
2025-02-20 09:55:00,500.75,500.75,498.21,498.22,5817.0,500.75,500.75,498.21,498.22,5817.0
2025-02-20 10:00:00,498.21,498.21,495.01,497.95,10336.0,498.21,498.21,495.01,497.95,10336.0
2025-02-20 10:05:00,498.07,498.79,495.74,496.74,5582.0,498.07,498.79,495.74,496.74,5582.0
2025-02-20 10:10:00,496.73,497.78,495.57,497.06,10216.0,496.73,497.78,495.57,497.06,10216.0
2025-02-20 10:15:00,497.73,498.0,496.66,496.66,5628.0,497.73,498.0,496.66,496.66,5628.0
2025-02-20 10:20:00,497.41,498.46,496.64,497.39,4045.0,497.41,498.46,496.64,497.39,4045.0
2025-02-20 10:25:00,497.44,499.08,497.44,499.08,2987.0,497.44,499.08,497.44,499.08,2987.0
2025-02-20 10:30:00,499.28,500.81,499.21,499.21,3012.0,499.28,500.81,499.21,499.21,3012.0
2025-02-20 10:35:00,498.47,498.53,498.29,498.42,2720.0,498.47,498.53,498.29,498.42,2720.0
2025-02-20 10:40:00,498.42,498.44,497.84,497.84,773.0,498.42,498.44,497.84,497.84,773.0
2025-02-20 10:45:00,497.57,498.22,496.3,496.86,4821.0,497.57,498.22,496.3,496.86,4821.0
2025-02-20 10:50:00,496.86,496.99,495.85,496.68,5750.0,496.86,496.99,495.85,496.68,5750.0
2025-02-20 10:55:00,496.55,497.13,495.59,495.59,3224.0,496.55,497.13,495.59,495.59,3224.0
2025-02-20 11:00:00,496.11,497.47,496.1,496.64,9411.0,496.11,497.47,496.1,496.64,9411.0
2025-02-20 11:05:00,496.79,498.17,496.78,498.01,3255.0,496.79,498.17,496.78,498.01,3255.0
2025-02-20 11:10:00,497.71,498.86,497.71,497.93,8665.0,497.71,498.86,497.71,497.93,8665.0
2025-02-20 11:15:00,497.74,498.27,497.6,497.8,3767.0,497.74,498.27,497.6,497.8,3767.0
2025-02-20 11:20:00,497.79,498.86,497.79,498.46,4724.0,497.79,498.86,497.79,498.46,4724.0
2025-02-20 11:25:00,498.46,498.7,497.84,498.19,3300.0,498.46,498.7,497.84,498.19,3300.0
2025-02-20 11:30:00,498.38,498.54,497.91,498.38,5486.0,498.38,498.54,497.91,498.38,5486.0
2025-02-20 11:35:00,497.9,498.31,496.59,496.85,4875.0,497.9,498.31,496.59,496.85,4875.0
2025-02-20 11:40:00,496.77,497.57,496.44,497.31,3417.0,496.77,497.57,496.44,497.31,3417.0
2025-02-20 11:45:00,497.22,497.25,496.31,496.62,2772.0,497.22,497.25,496.31,496.62,2772.0
2025-02-20 11:50:00,497.0,497.63,496.87,497.53,4600.0,497.0,497.63,496.87,497.53,4600.0
2025-02-20 11:55:00,497.46,497.57,496.99,497.56,2339.0,497.46,497.57,496.99,497.56,2339.0
2025-02-20 12:00:00,497.53,498.87,497.53,498.87,6180.0,497.53,498.87,497.53,498.87,6180.0
2025-02-20 12:05:00,498.89,499.12,498.37,498.37,800.0,498.89,499.12,498.37,498.37,800.0
2025-02-20 12:10:00,498.3,498.63,497.77,498.63,3547.0,498.3,498.63,497.77,498.63,3547.0
2025-02-20 12:15:00,499.02,499.13,498.41,498.5,1864.0,499.02,499.13,498.41,498.5,1864.0
2025-02-20 12:20:00,498.12,498.89,498.03,498.41,2714.0,498.12,498.89,498.03,498.41,2714.0
2025-02-20 12:25:00,498.47,498.94,498.11,498.11,1918.0,498.47,498.94,498.11,498.11,1918.0
2025-02-20 12:30:00,498.28,499.19,498.28,499.11,4259.0,498.28,499.19,498.28,499.11,4259.0
2025-02-20 12:35:00,498.81,499.31,498.19,498.19,1000.0,498.81,499.31,498.19,498.19,1000.0
2025-02-20 12:40:00,498.2,498.72,498.05,498.72,700.0,498.2,498.72,498.05,498.72,700.0
2025-02-20 12:45:00,498.65,498.97,498.32,498.66,3230.0,498.65,498.97,498.32,498.66,3230.0
2025-02-20 12:50:00,498.43,498.43,497.83,498.18,3400.0,498.43,498.43,497.83,498.18,3400.0
2025-02-20 12:55:00,498.0,498.3,497.0,497.0,3700.0,498.0,498.3,497.0,497.0,3700.0
2025-02-20 13:00:00,497.4,497.76,497.0,497.38,2095.0,497.4,497.76,497.0,497.38,2095.0
2025-02-20 13:05:00,497.75,497.75,497.0,497.27,1614.0,497.75,497.75,497.0,497.27,1614.0
2025-02-20 13:10:00,497.27,497.27,496.67,497.02,2100.0,497.27,497.27,496.67,497.02,2100.0
2025-02-20 13:15:00,496.68,496.97,496.3,496.3,2375.0,496.68,496.97,496.3,496.3,2375.0
2025-02-20 13:20:00,496.12,496.55,495.47,495.55,4626.0,496.12,496.55,495.47,495.55,4626.0
2025-02-20 13:25:00,495.55,496.02,495.54,495.61,1000.0,495.55,496.02,495.54,495.61,1000.0
2025-02-20 13:30:00,495.26,496.15,495.26,495.85,2110.0,495.26,496.15,495.26,495.85,2110.0
2025-02-20 13:35:00,495.5,495.79,495.26,495.54,3459.0,495.5,495.79,495.26,495.54,3459.0
2025-02-20 13:40:00,495.54,495.61,494.93,495.15,8748.0,495.54,495.61,494.93,495.15,8748.0
2025-02-20 13:45:00,494.74,495.15,494.18,494.4,2712.0,494.74,495.15,494.18,494.4,2712.0
2025-02-20 13:50:00,494.18,494.4,493.75,493.75,1800.0,494.18,494.4,493.75,493.75,1800.0
2025-02-20 13:55:00,494.16,495.39,494.13,495.09,5662.0,494.16,495.39,494.13,495.09,5662.0
2025-02-20 14:00:00,495.1,496.33,495.1,496.33,2600.0,495.1,496.33,495.1,496.33,2600.0
2025-02-20 14:05:00,496.48,496.82,495.92,496.11,2638.0,496.48,496.82,495.92,496.11,2638.0
2025-02-20 14:10:00,496.08,496.99,495.78,496.48,4251.0,496.08,496.99,495.78,496.48,4251.0
2025-02-20 14:15:00,496.6,496.76,495.61,495.64,4212.0,496.6,496.76,495.61,495.64,4212.0
2025-02-20 14:20:00,495.62,496.39,495.62,496.06,24842.0,495.62,496.39,495.62,496.06,24842.0
2025-02-20 14:25:00,496.0,496.1,495.42,495.54,2400.0,496.0,496.1,495.42,495.54,2400.0
2025-02-20 14:30:00,495.54,495.69,495.03,495.03,7268.0,495.54,495.69,495.03,495.03,7268.0
2025-02-20 14:35:00,495.03,495.07,494.66,494.75,4398.0,495.03,495.07,494.66,494.75,4398.0
2025-02-20 14:40:00,494.76,495.53,494.43,495.53,4832.0,494.76,495.53,494.43,495.53,4832.0
2025-02-20 14:45:00,495.81,496.44,495.57,496.05,8143.0,495.81,496.44,495.57,496.05,8143.0
2025-02-20 14:50:00,496.43,496.63,495.72,495.87,4231.0,496.43,496.63,495.72,495.87,4231.0
2025-02-20 14:55:00,495.82,497.08,495.82,496.06,5939.0,495.82,497.08,495.82,496.06,5939.0
2025-02-20 15:00:00,495.89,495.98,495.67,495.92,1819.0,495.89,495.98,495.67,495.92,1819.0
2025-02-20 15:05:00,495.65,495.94,495.44,495.44,6986.0,495.65,495.94,495.44,495.44,6986.0
2025-02-20 15:10:00,495.39,495.63,494.34,494.34,6918.0,495.39,495.63,494.34,494.34,6918.0
2025-02-20 15:15:00,494.24,494.53,493.57,494.34,7830.0,494.24,494.53,493.57,494.34,7830.0
2025-02-20 15:20:00,494.72,495.19,494.31,494.86,3658.0,494.72,495.19,494.31,494.86,3658.0
2025-02-20 15:25:00,494.73,494.79,494.4,494.65,2600.0,494.73,494.79,494.4,494.65,2600.0
2025-02-20 15:30:00,494.65,494.93,494.02,494.88,6337.0,494.65,494.93,494.02,494.88,6337.0
2025-02-20 15:35:00,494.69,495.0,494.04,494.56,6602.0,494.69,495.0,494.04,494.56,6602.0
2025-02-20 15:40:00,494.54,495.34,494.43,495.15,7381.0,494.54,495.34,494.43,495.15,7381.0
2025-02-20 15:45:00,495.08,496.04,494.87,495.38,8503.0,495.08,496.04,494.87,495.38,8503.0
2025-02-20 15:50:00,495.77,496.44,493.48,494.05,28058.0,495.77,496.44,493.48,494.05,28058.0
2025-02-20 15:55:00,493.82,494.59,493.51,494.11,43561.0,493.82,494.59,493.51,494.11,43561.0
2025-02-21 09:30:00,493.74,493.74,489.03,493.59,59098.0,493.74,493.74,489.03,493.59,59098.0
2025-02-21 09:35:00,493.07,493.74,491.96,491.96,2235.0,493.07,493.74,491.96,491.96,2235.0
2025-02-21 09:40:00,492.78,492.9,491.05,491.06,2031.0,492.78,492.9,491.05,491.06,2031.0
2025-02-21 09:45:00,491.94,491.99,489.53,490.79,8812.0,491.94,491.99,489.53,490.79,8812.0
2025-02-21 09:50:00,490.27,490.27,488.18,488.46,6663.0,490.27,490.27,488.18,488.46,6663.0
2025-02-21 09:55:00,488.38,489.3,487.42,489.3,13697.0,488.38,489.3,487.42,489.3,13697.0
2025-02-21 10:00:00,487.08,489.3,487.08,488.9,2000.0,487.08,489.3,487.08,488.9,2000.0
2025-02-21 10:05:00,488.49,488.94,487.0,487.89,7721.0,488.49,488.94,487.0,487.89,7721.0
2025-02-21 10:10:00,487.95,488.72,485.03,486.24,17727.0,487.95,488.72,485.03,486.24,17727.0
2025-02-21 10:15:00,486.24,486.84,484.97,484.98,8491.0,486.24,486.84,484.97,484.98,8491.0
2025-02-21 10:20:00,484.91,485.94,484.11,484.52,8475.0,484.91,485.94,484.11,484.52,8475.0
2025-02-21 10:25:00,484.82,485.3,483.21,483.26,14524.0,484.82,485.3,483.21,483.26,14524.0
2025-02-21 10:30:00,483.21,483.54,481.66,482.42,13705.0,483.21,483.54,481.66,482.42,13705.0
2025-02-21 10:35:00,482.62,483.89,482.62,483.48,7869.0,482.62,483.89,482.62,483.48,7869.0
2025-02-21 10:40:00,483.04,483.66,482.34,482.61,2631.0,483.04,483.66,482.34,482.61,2631.0
2025-02-21 10:45:00,482.74,483.76,482.61,483.75,5749.0,482.74,483.76,482.61,483.75,5749.0
2025-02-21 10:50:00,483.37,483.86,482.0,482.0,1599.0,483.37,483.86,482.0,482.0,1599.0
2025-02-21 10:55:00,482.19,482.78,481.83,482.25,3570.0,482.19,482.78,481.83,482.25,3570.0
2025-02-21 11:00:00,482.87,483.07,481.24,482.45,21426.0,482.87,483.07,481.24,482.45,21426.0
2025-02-21 11:05:00,482.47,482.9,481.79,482.9,3342.0,482.47,482.9,481.79,482.9,3342.0
2025-02-21 11:10:00,482.59,483.77,482.58,483.77,4815.0,482.59,483.77,482.58,483.77,4815.0
2025-02-21 11:15:00,483.8,483.8,483.22,483.69,4984.0,483.8,483.8,483.22,483.69,4984.0
2025-02-21 11:20:00,483.72,484.15,483.72,483.79,3559.0,483.72,484.15,483.72,483.79,3559.0
2025-02-21 11:25:00,483.92,483.93,483.07,483.61,3059.0,483.92,483.93,483.07,483.61,3059.0
2025-02-21 11:30:00,483.4,485.73,483.08,485.73,4460.0,483.4,485.73,483.08,485.73,4460.0
2025-02-21 11:35:00,485.73,486.55,484.71,486.55,11920.0,485.73,486.55,484.71,486.55,11920.0
2025-02-21 11:40:00,485.86,486.95,485.79,486.23,2200.0,485.86,486.95,485.79,486.23,2200.0
2025-02-21 11:45:00,485.75,486.72,485.73,486.72,4111.0,485.75,486.72,485.73,486.72,4111.0
2025-02-21 11:50:00,486.61,486.75,485.98,486.38,5672.0,486.61,486.75,485.98,486.38,5672.0
2025-02-21 11:55:00,486.39,487.18,486.38,486.9,3694.0,486.39,487.18,486.38,486.9,3694.0
2025-02-21 12:00:00,486.79,488.91,486.79,488.81,10668.0,486.79,488.91,486.79,488.81,10668.0
2025-02-21 12:05:00,489.2,489.63,488.37,488.52,23399.0,489.2,489.63,488.37,488.52,23399.0
2025-02-21 12:10:00,488.13,488.13,487.38,487.56,2343.0,488.13,488.13,487.38,487.56,2343.0
2025-02-21 12:15:00,487.17,487.48,486.51,486.52,2768.0,487.17,487.48,486.51,486.52,2768.0
2025-02-21 12:20:00,486.11,486.42,484.5,485.04,16396.0,486.11,486.42,484.5,485.04,16396.0
2025-02-21 12:25:00,485.04,486.07,485.03,486.07,1541.0,485.04,486.07,485.03,486.07,1541.0
2025-02-21 12:30:00,485.76,485.76,484.63,485.04,1351.0,485.76,485.76,484.63,485.04,1351.0
2025-02-21 12:35:00,485.13,485.13,484.4,484.63,1996.0,485.13,485.13,484.4,484.63,1996.0
2025-02-21 12:40:00,484.56,484.6,484.05,484.12,1305.0,484.56,484.6,484.05,484.12,1305.0
2025-02-21 12:45:00,484.11,484.11,483.37,483.38,2423.0,484.11,484.11,483.37,483.38,2423.0
2025-02-21 12:50:00,483.0,483.76,482.9,483.46,2556.0,483.0,483.76,482.9,483.46,2556.0
2025-02-21 12:55:00,483.05,483.62,481.89,481.89,2204.0,483.05,483.62,481.89,481.89,2204.0
2025-02-21 13:00:00,481.69,482.25,481.27,481.91,5051.0,481.69,482.25,481.27,481.91,5051.0
2025-02-21 13:05:00,481.91,482.09,481.29,481.95,4398.0,481.91,482.09,481.29,481.95,4398.0
2025-02-21 13:10:00,481.36,481.51,480.62,481.15,2868.0,481.36,481.51,480.62,481.15,2868.0
2025-02-21 13:15:00,481.15,481.73,480.6,481.08,6420.0,481.15,481.73,480.6,481.08,6420.0
2025-02-21 13:20:00,481.08,481.19,480.77,480.8,1500.0,481.08,481.19,480.77,480.8,1500.0
2025-02-21 13:25:00,480.63,480.82,479.52,479.71,7334.0,480.63,480.82,479.52,479.71,7334.0
2025-02-21 13:30:00,479.84,480.32,479.5,479.64,3132.0,479.84,480.32,479.5,479.64,3132.0
2025-02-21 13:35:00,479.89,480.33,479.42,479.5,6746.0,479.89,480.33,479.42,479.5,6746.0
2025-02-21 13:40:00,479.38,479.56,478.51,478.51,3479.0,479.38,479.56,478.51,478.51,3479.0
2025-02-21 13:45:00,478.87,478.92,477.99,478.21,3609.0,478.87,478.92,477.99,478.21,3609.0
2025-02-21 13:50:00,477.68,478.23,477.15,478.12,7827.0,477.68,478.23,477.15,478.12,7827.0
2025-02-21 13:55:00,477.81,477.81,477.07,477.07,1100.0,477.81,477.81,477.07,477.07,1100.0
2025-02-21 14:00:00,477.22,477.78,476.64,476.66,6054.0,477.22,477.78,476.64,476.66,6054.0
2025-02-21 14:05:00,476.72,477.28,476.43,477.09,6893.0,476.72,477.28,476.43,477.09,6893.0
2025-02-21 14:10:00,477.23,477.5,476.55,477.17,7261.0,477.23,477.5,476.55,477.17,7261.0
2025-02-21 14:15:00,477.17,477.17,476.04,476.04,2605.0,477.17,477.17,476.04,476.04,2605.0
2025-02-21 14:20:00,476.0,476.06,475.5,475.98,5073.0,476.0,476.06,475.5,475.98,5073.0
2025-02-21 14:25:00,476.28,476.29,474.02,474.02,6840.0,476.28,476.29,474.02,474.02,6840.0
2025-02-21 14:30:00,474.29,475.55,473.59,473.59,23519.0,474.29,475.55,473.59,473.59,23519.0
2025-02-21 14:35:00,473.92,474.21,473.15,473.89,7378.0,473.92,474.21,473.15,473.89,7378.0
2025-02-21 14:40:00,473.89,474.8,473.68,474.46,4432.0,473.89,474.8,473.68,474.46,4432.0
2025-02-21 14:45:00,474.46,474.46,473.97,473.97,855.0,474.46,474.46,473.97,473.97,855.0
2025-02-21 14:50:00,473.92,474.83,473.82,473.82,3194.0,473.92,474.83,473.82,473.82,3194.0
2025-02-21 14:55:00,474.19,474.85,473.66,473.85,4795.0,474.19,474.85,473.66,473.85,4795.0
2025-02-21 15:00:00,473.99,474.0,472.74,473.43,7350.0,473.99,474.0,472.74,473.43,7350.0
2025-02-21 15:05:00,473.43,474.01,473.25,473.67,4480.0,473.43,474.01,473.25,473.67,4480.0
2025-02-21 15:10:00,473.59,474.83,472.95,474.82,8811.0,473.59,474.83,472.95,474.82,8811.0
2025-02-21 15:15:00,474.83,475.35,474.55,474.96,4292.0,474.83,475.35,474.55,474.96,4292.0
2025-02-21 15:20:00,475.16,475.64,474.67,475.64,8051.0,475.16,475.64,474.67,475.64,8051.0
2025-02-21 15:25:00,475.31,475.35,474.57,474.89,5992.0,475.31,475.35,474.57,474.89,5992.0
2025-02-21 15:30:00,475.18,475.58,474.6,475.5,7901.0,475.18,475.58,474.6,475.5,7901.0
2025-02-21 15:35:00,475.5,475.5,474.43,474.51,6220.0,475.5,475.5,474.43,474.51,6220.0
2025-02-21 15:40:00,474.67,475.34,474.4,475.34,18774.0,474.67,475.34,474.4,475.34,18774.0
2025-02-21 15:45:00,475.34,475.79,474.5,475.79,7109.0,475.34,475.79,474.5,475.79,7109.0
2025-02-21 15:50:00,475.79,476.32,475.36,475.98,14578.0,475.79,476.32,475.36,475.98,14578.0
2025-02-21 15:55:00,475.64,475.98,474.5,474.99,29634.0,475.64,475.98,474.5,474.99,29634.0
2025-02-24 09:30:00,479.28,481.13,476.94,477.2,17101.0,479.28,481.13,476.94,477.2,17101.0
2025-02-24 09:35:00,477.11,477.22,474.52,474.52,5254.0,477.11,477.22,474.52,474.52,5254.0
2025-02-24 09:40:00,474.94,475.96,473.83,475.96,5275.0,474.94,475.96,473.83,475.96,5275.0
2025-02-24 09:45:00,475.7,477.17,474.2,474.55,3368.0,475.7,477.17,474.2,474.55,3368.0
2025-02-24 09:50:00,474.75,475.03,472.37,472.68,5075.0,474.75,475.03,472.37,472.68,5075.0
2025-02-24 09:55:00,472.68,473.21,471.48,471.48,5867.0,472.68,473.21,471.48,471.48,5867.0
2025-02-24 10:00:00,471.1,471.4,468.0,468.0,15245.0,471.1,471.4,468.0,468.0,15245.0
2025-02-24 10:05:00,468.36,468.36,465.0,467.76,8746.0,468.36,468.36,465.0,467.76,8746.0
2025-02-24 10:10:00,468.42,471.88,468.41,471.19,6313.0,468.42,471.88,468.41,471.19,6313.0
2025-02-24 10:15:00,471.8,472.67,470.1,470.76,10629.0,471.8,472.67,470.1,470.76,10629.0
2025-02-24 10:20:00,471.09,471.88,470.01,471.88,6871.0,471.09,471.88,470.01,471.88,6871.0
2025-02-24 10:25:00,471.39,471.53,468.78,468.78,3682.0,471.39,471.53,468.78,468.78,3682.0
2025-02-24 10:30:00,469.33,469.82,468.69,469.55,3569.0,469.33,469.82,468.69,469.55,3569.0
2025-02-24 10:35:00,469.45,469.55,468.5,469.25,7288.0,469.45,469.55,468.5,469.25,7288.0
2025-02-24 10:40:00,468.85,470.99,468.85,470.0,3202.0,468.85,470.99,468.85,470.0,3202.0
2025-02-24 10:45:00,470.95,471.28,468.71,469.53,2518.0,470.95,471.28,468.71,469.53,2518.0
2025-02-24 10:50:00,470.36,470.57,469.14,470.14,1615.0,470.36,470.57,469.14,470.14,1615.0
2025-02-24 10:55:00,469.52,470.65,469.5,470.64,1515.0,469.52,470.65,469.5,470.64,1515.0
2025-02-24 11:00:00,470.59,470.88,470.2,470.68,2590.0,470.59,470.88,470.2,470.68,2590.0
2025-02-24 11:05:00,471.3,471.88,471.3,471.45,1100.0,471.3,471.88,471.3,471.45,1100.0
2025-02-24 11:10:00,471.6,472.27,471.39,471.61,3927.0,471.6,472.27,471.39,471.61,3927.0
2025-02-24 11:15:00,471.81,472.64,471.8,472.25,1520.0,471.81,472.64,471.8,472.25,1520.0
2025-02-24 11:20:00,472.75,473.27,471.7,472.51,3306.0,472.75,473.27,471.7,472.51,3306.0
2025-02-24 11:25:00,473.2,474.45,473.2,473.85,1142.0,473.2,474.45,473.2,473.85,1142.0
2025-02-24 11:30:00,474.47,474.66,473.84,474.05,1370.0,474.47,474.66,473.84,474.05,1370.0
2025-02-24 11:35:00,474.05,474.57,472.59,472.7,2800.0,474.05,474.57,472.59,472.7,2800.0
2025-02-24 11:40:00,472.77,475.54,472.77,473.62,6230.0,472.77,475.54,472.77,473.62,6230.0
2025-02-24 11:45:00,474.39,475.54,474.39,475.24,1023.0,474.39,475.54,474.39,475.24,1023.0
2025-02-24 11:50:00,474.54,475.77,474.54,475.47,800.0,474.54,475.77,474.54,475.47,800.0
2025-02-24 11:55:00,474.99,475.2,474.71,474.71,800.0,474.99,475.2,474.71,474.71,800.0
2025-02-24 12:00:00,474.52,475.83,474.52,475.83,1100.0,474.52,475.83,474.52,475.83,1100.0
2025-02-24 12:05:00,475.48,475.48,474.11,474.4,1500.0,475.48,475.48,474.11,474.4,1500.0
2025-02-24 12:10:00,474.4,474.82,474.35,474.35,1120.0,474.4,474.82,474.35,474.35,1120.0
2025-02-24 12:15:00,475.2,478.06,475.2,478.06,3000.0,475.2,478.06,475.2,478.06,3000.0
2025-02-24 12:20:00,477.56,477.61,476.41,476.56,4406.0,477.56,477.61,476.41,476.56,4406.0
2025-02-24 12:25:00,476.38,476.79,476.24,476.4,2493.0,476.38,476.79,476.24,476.4,2493.0
2025-02-24 12:30:00,476.39,476.53,475.58,475.81,2711.0,476.39,476.53,475.58,475.81,2711.0
2025-02-24 12:35:00,476.04,477.12,476.04,477.12,2025.0,476.04,477.12,476.04,477.12,2025.0
2025-02-24 12:40:00,477.12,477.27,476.74,476.75,1600.0,477.12,477.27,476.74,476.75,1600.0
2025-02-24 12:45:00,477.26,477.26,476.5,476.5,1625.0,477.26,477.26,476.5,476.5,1625.0
2025-02-24 12:50:00,476.48,476.94,476.32,476.44,3584.0,476.48,476.94,476.32,476.44,3584.0
2025-02-24 12:55:00,476.0,476.65,475.81,476.11,6354.0,476.0,476.65,475.81,476.11,6354.0
2025-02-24 13:00:00,476.0,476.53,476.0,476.53,2334.0,476.0,476.53,476.0,476.53,2334.0
2025-02-24 13:05:00,476.52,477.05,476.2,476.45,2756.0,476.52,477.05,476.2,476.45,2756.0
2025-02-24 13:10:00,476.45,476.61,476.23,476.61,825.0,476.45,476.61,476.23,476.61,825.0
2025-02-24 13:15:00,477.01,477.47,476.64,477.19,1672.0,477.01,477.47,476.64,477.19,1672.0
2025-02-24 13:20:00,476.86,476.96,475.98,475.99,1701.0,476.86,476.96,475.98,475.99,1701.0
2025-02-24 13:25:00,476.42,476.82,476.28,476.38,1373.0,476.42,476.82,476.28,476.38,1373.0
2025-02-24 13:30:00,476.58,477.08,476.35,477.08,7632.0,476.58,477.08,476.35,477.08,7632.0
2025-02-24 13:35:00,476.97,477.68,476.96,477.31,2594.0,476.97,477.68,476.96,477.31,2594.0
2025-02-24 13:40:00,477.31,477.39,475.91,476.08,3325.0,477.31,477.39,475.91,476.08,3325.0
2025-02-24 13:45:00,476.58,476.58,475.45,475.53,3109.0,476.58,476.58,475.45,475.53,3109.0
2025-02-24 13:50:00,475.31,475.52,475.01,475.2,2755.0,475.31,475.52,475.01,475.2,2755.0
2025-02-24 13:55:00,475.47,475.47,475.26,475.28,839.0,475.47,475.47,475.26,475.28,839.0
2025-02-24 14:00:00,475.38,475.88,474.87,475.48,1568.0,475.38,475.88,474.87,475.48,1568.0
2025-02-24 14:05:00,475.62,475.62,474.34,474.73,748.0,475.62,475.62,474.34,474.73,748.0
2025-02-24 14:10:00,474.66,475.29,474.59,475.29,3634.0,474.66,475.29,474.59,475.29,3634.0
2025-02-24 14:15:00,475.29,475.73,474.83,475.1,1500.0,475.29,475.73,474.83,475.1,1500.0
2025-02-24 14:20:00,475.13,475.14,474.55,474.83,2362.0,475.13,475.14,474.55,474.83,2362.0
2025-02-24 14:25:00,475.04,475.26,474.61,475.26,1219.0,475.04,475.26,474.61,475.26,1219.0
2025-02-24 14:30:00,474.81,476.08,474.79,476.08,1537.0,474.81,476.08,474.79,476.08,1537.0
2025-02-24 14:35:00,475.33,475.62,475.02,475.02,3549.0,475.33,475.62,475.02,475.02,3549.0
2025-02-24 14:40:00,475.01,475.01,474.17,474.17,1600.0,475.01,475.01,474.17,474.17,1600.0
2025-02-24 14:45:00,474.2,475.2,474.17,474.85,12025.0,474.2,475.2,474.17,474.85,12025.0
2025-02-24 14:50:00,474.92,475.22,474.64,474.64,3263.0,474.92,475.22,474.64,474.64,3263.0
2025-02-24 14:55:00,474.13,474.46,473.75,474.0,2384.0,474.13,474.46,473.75,474.0,2384.0
2025-02-24 15:00:00,474.21,474.39,473.7,474.18,4065.0,474.21,474.39,473.7,474.18,4065.0
2025-02-24 15:05:00,474.22,475.23,474.17,475.15,2669.0,474.22,475.23,474.17,475.15,2669.0
2025-02-24 15:10:00,474.7,474.9,474.28,474.63,2590.0,474.7,474.9,474.28,474.63,2590.0
2025-02-24 15:15:00,474.63,474.89,474.1,474.31,5544.0,474.63,474.89,474.1,474.31,5544.0
2025-02-24 15:20:00,473.96,474.54,473.1,473.1,1585.0,473.96,474.54,473.1,473.1,1585.0
2025-02-24 15:25:00,473.1,473.1,472.6,472.67,956.0,473.1,473.1,472.6,472.67,956.0
2025-02-24 15:30:00,472.75,473.35,472.56,472.96,1814.0,472.75,473.35,472.56,472.96,1814.0
2025-02-24 15:35:00,473.12,473.75,472.7,472.84,3837.0,473.12,473.75,472.7,472.84,3837.0
2025-02-24 15:40:00,473.08,473.17,472.24,472.35,6112.0,473.08,473.17,472.24,472.35,6112.0
2025-02-24 15:45:00,472.04,473.53,472.04,473.53,5478.0,472.04,473.53,472.04,473.53,5478.0
2025-02-24 15:50:00,473.48,473.52,471.32,471.4,13218.0,473.48,473.52,471.32,471.4,13218.0
2025-02-24 15:55:00,471.68,471.85,470.06,470.07,45958.0,471.68,471.85,470.06,470.07,45958.0
2025-02-25 09:30:00,467.64,469.0,464.46,468.16,21202.0,467.64,469.0,464.46,468.16,21202.0
2025-02-25 09:35:00,468.77,469.27,467.65,468.63,11250.0,468.77,469.27,467.65,468.63,11250.0
2025-02-25 09:40:00,467.62,468.84,466.86,467.45,9634.0,467.62,468.84,466.86,467.45,9634.0
2025-02-25 09:45:00,467.73,468.4,465.97,465.97,7397.0,467.73,468.4,465.97,465.97,7397.0
2025-02-25 09:50:00,466.48,467.2,463.39,464.62,6874.0,466.48,467.2,463.39,464.62,6874.0
2025-02-25 09:55:00,464.71,466.38,463.89,464.21,8462.0,464.71,466.38,463.89,464.21,8462.0
2025-02-25 10:00:00,464.39,465.05,463.32,463.5,8322.0,464.39,465.05,463.32,463.5,8322.0
2025-02-25 10:05:00,463.48,465.52,463.15,465.52,12244.0,463.48,465.52,463.15,465.52,12244.0
2025-02-25 10:10:00,465.78,466.2,462.94,462.95,4776.0,465.78,466.2,462.94,462.95,4776.0
2025-02-25 10:15:00,463.77,463.98,460.09,460.44,7256.0,463.77,463.98,460.09,460.44,7256.0
2025-02-25 10:20:00,460.4,461.61,457.0,460.75,14612.0,460.4,461.61,457.0,460.75,14612.0
2025-02-25 10:25:00,460.97,461.55,459.86,459.95,4855.0,460.97,461.55,459.86,459.95,4855.0
2025-02-25 10:30:00,460.79,461.6,459.48,460.5,13939.0,460.79,461.6,459.48,460.5,13939.0
2025-02-25 10:35:00,461.0,463.26,460.5,463.26,1000.0,461.0,463.26,460.5,463.26,1000.0
2025-02-25 10:40:00,463.28,463.57,462.02,462.89,2304.0,463.28,463.57,462.02,462.89,2304.0
2025-02-25 10:45:00,463.33,463.41,462.01,463.05,3472.0,463.33,463.41,462.01,463.05,3472.0
2025-02-25 10:50:00,462.53,463.61,462.06,463.54,19069.0,462.53,463.61,462.06,463.54,19069.0
2025-02-25 10:55:00,463.32,463.59,461.91,462.37,14208.0,463.32,463.59,461.91,462.37,14208.0
2025-02-25 11:00:00,461.9,461.9,460.66,461.0,2809.0,461.9,461.9,460.66,461.0,2809.0
2025-02-25 11:05:00,461.12,462.52,460.5,461.9,12148.0,461.12,462.52,460.5,461.9,12148.0
2025-02-25 11:10:00,461.9,462.29,461.29,462.2,2460.0,461.9,462.29,461.29,462.2,2460.0
2025-02-25 11:15:00,462.25,462.84,461.58,462.84,6532.0,462.25,462.84,461.58,462.84,6532.0
2025-02-25 11:20:00,462.81,462.81,460.96,460.96,3572.0,462.81,462.81,460.96,460.96,3572.0
2025-02-25 11:25:00,461.47,461.47,460.29,460.94,8840.0,461.47,461.47,460.29,460.94,8840.0
2025-02-25 11:30:00,460.94,461.15,460.0,460.52,26101.0,460.94,461.15,460.0,460.52,26101.0
2025-02-25 11:35:00,460.47,461.77,459.81,461.77,20646.0,460.47,461.77,459.81,461.77,20646.0
2025-02-25 11:40:00,461.31,461.54,461.15,461.44,702.0,461.31,461.54,461.15,461.44,702.0
2025-02-25 11:45:00,461.65,462.0,461.35,461.97,28012.0,461.65,462.0,461.35,461.97,28012.0
2025-02-25 11:50:00,461.97,462.43,461.66,461.66,9557.0,461.97,462.43,461.66,461.66,9557.0
2025-02-25 11:55:00,461.72,463.9,461.67,463.69,34582.0,461.72,463.9,461.67,463.69,34582.0
2025-02-25 12:00:00,463.38,463.51,463.01,463.01,6730.0,463.38,463.51,463.01,463.01,6730.0
2025-02-25 12:05:00,462.76,462.76,461.84,461.92,7160.0,462.76,462.76,461.84,461.92,7160.0
2025-02-25 12:10:00,461.92,462.5,461.59,461.59,27962.0,461.92,462.5,461.59,461.59,27962.0
2025-02-25 12:15:00,461.45,462.4,461.17,462.4,2693.0,461.45,462.4,461.17,462.4,2693.0
2025-02-25 12:20:00,461.47,462.0,460.58,462.0,2516.0,461.47,462.0,460.58,462.0,2516.0
2025-02-25 12:25:00,462.02,462.57,461.25,462.57,2675.0,462.02,462.57,461.25,462.57,2675.0
2025-02-25 12:30:00,462.73,462.73,462.19,462.19,526.0,462.73,462.73,462.19,462.19,526.0
2025-02-25 12:35:00,463.05,463.05,462.12,462.56,5506.0,463.05,463.05,462.12,462.56,5506.0
2025-02-25 12:40:00,462.42,462.81,462.13,462.36,3609.0,462.42,462.81,462.13,462.36,3609.0
2025-02-25 12:45:00,461.72,461.72,461.72,461.72,100.0,461.72,461.72,461.72,461.72,100.0
2025-02-25 12:50:00,462.22,462.62,461.73,462.5,4856.0,462.22,462.62,461.73,462.5,4856.0
2025-02-25 12:55:00,462.15,462.21,461.69,462.07,8472.0,462.15,462.21,461.69,462.07,8472.0
2025-02-25 13:00:00,462.24,463.35,461.88,462.86,14160.0,462.24,463.35,461.88,462.86,14160.0
2025-02-25 13:05:00,463.18,464.45,463.11,464.11,4699.0,463.18,464.45,463.11,464.11,4699.0
2025-02-25 13:10:00,464.05,464.23,463.22,463.22,2976.0,464.05,464.23,463.22,463.22,2976.0
2025-02-25 13:15:00,462.92,463.98,462.44,462.44,8209.0,462.92,463.98,462.44,462.44,8209.0
2025-02-25 13:20:00,462.52,463.47,462.44,463.35,24671.0,462.52,463.47,462.44,463.35,24671.0
2025-02-25 13:25:00,463.27,463.27,461.79,461.79,6386.0,463.27,463.27,461.79,461.79,6386.0
2025-02-25 13:30:00,461.62,462.37,461.62,462.12,6131.0,461.62,462.37,461.62,462.12,6131.0
2025-02-25 13:35:00,462.13,464.1,462.05,463.9,9536.0,462.13,464.1,462.05,463.9,9536.0
2025-02-25 13:40:00,464.06,464.59,463.64,464.01,2135.0,464.06,464.59,463.64,464.01,2135.0
2025-02-25 13:45:00,464.12,464.12,463.35,463.35,2968.0,464.12,464.12,463.35,463.35,2968.0
2025-02-25 13:50:00,463.38,463.41,462.7,462.88,11557.0,463.38,463.41,462.7,462.88,11557.0
2025-02-25 13:55:00,462.54,462.98,462.15,462.54,1205.0,462.54,462.98,462.15,462.54,1205.0
2025-02-25 14:00:00,462.33,462.33,461.96,462.14,4340.0,462.33,462.33,461.96,462.14,4340.0
2025-02-25 14:05:00,462.01,462.29,461.87,462.14,17404.0,462.01,462.29,461.87,462.14,17404.0
2025-02-25 14:10:00,462.0,462.43,461.47,461.47,5104.0,462.0,462.43,461.47,461.47,5104.0
2025-02-25 14:15:00,461.16,462.11,460.8,461.95,19564.0,461.16,462.11,460.8,461.95,19564.0
2025-02-25 14:20:00,462.16,462.16,461.75,462.05,1833.0,462.16,462.16,461.75,462.05,1833.0
2025-02-25 14:25:00,462.05,462.06,461.53,461.53,3475.0,462.05,462.06,461.53,461.53,3475.0
2025-02-25 14:30:00,461.55,462.36,461.5,462.1,18001.0,461.55,462.36,461.5,462.1,18001.0
2025-02-25 14:35:00,462.1,463.07,461.65,463.06,15945.0,462.1,463.07,461.65,463.06,15945.0
2025-02-25 14:40:00,463.32,463.76,463.14,463.14,10054.0,463.32,463.76,463.14,463.14,10054.0
2025-02-25 14:45:00,462.97,463.55,462.65,463.33,6381.0,462.97,463.55,462.65,463.33,6381.0
2025-02-25 14:50:00,463.55,463.97,463.08,463.27,5788.0,463.55,463.97,463.08,463.27,5788.0
2025-02-25 14:55:00,463.3,463.44,462.7,462.7,6106.0,463.3,463.44,462.7,462.7,6106.0
2025-02-25 15:00:00,463.0,463.38,462.64,463.14,11691.0,463.0,463.38,462.64,463.14,11691.0
2025-02-25 15:05:00,463.4,463.76,462.98,463.02,9250.0,463.4,463.76,462.98,463.02,9250.0
2025-02-25 15:10:00,463.03,463.1,462.65,462.73,6302.0,463.03,463.1,462.65,462.73,6302.0
2025-02-25 15:15:00,462.73,463.32,462.7,463.13,10485.0,462.73,463.32,462.7,463.13,10485.0
2025-02-25 15:20:00,463.13,463.89,463.1,463.89,24339.0,463.13,463.89,463.1,463.89,24339.0
2025-02-25 15:25:00,463.75,463.95,463.49,463.7,2119.0,463.75,463.95,463.49,463.7,2119.0
2025-02-25 15:30:00,463.7,463.7,463.09,463.35,3641.0,463.7,463.7,463.09,463.35,3641.0
2025-02-25 15:35:00,463.44,463.44,461.55,461.62,4493.0,463.44,463.44,461.55,461.62,4493.0
2025-02-25 15:40:00,461.36,462.09,461.09,461.09,27932.0,461.36,462.09,461.09,461.09,27932.0
2025-02-25 15:45:00,461.2,461.26,460.42,460.89,44439.0,461.2,461.26,460.42,460.89,44439.0
2025-02-25 15:50:00,460.79,460.99,458.04,458.14,21133.0,460.79,460.99,458.04,458.14,21133.0
2025-02-25 15:55:00,458.4,458.55,457.0,458.06,83934.0,458.4,458.55,457.0,458.06,83934.0
2025-02-26 09:30:00,465.0,466.51,462.24,466.44,26120.0,465.0,466.51,462.24,466.44,26120.0
2025-02-26 09:35:00,465.48,469.35,464.31,468.62,23180.0,465.48,469.35,464.31,468.62,23180.0
2025-02-26 09:40:00,469.09,469.1,466.63,468.45,7141.0,469.09,469.1,466.63,468.45,7141.0
2025-02-26 09:45:00,468.46,469.74,466.63,469.35,12608.0,468.46,469.74,466.63,469.35,12608.0
2025-02-26 09:50:00,469.35,471.41,468.21,470.88,8341.0,469.35,471.41,468.21,470.88,8341.0
2025-02-26 09:55:00,470.75,471.49,469.48,470.81,8896.0,470.75,471.49,469.48,470.81,8896.0
2025-02-26 10:00:00,470.81,471.52,469.81,471.19,6383.0,470.81,471.52,469.81,471.19,6383.0
2025-02-26 10:05:00,471.17,472.9,470.35,471.27,25842.0,471.17,472.9,470.35,471.27,25842.0
2025-02-26 10:10:00,471.44,472.11,471.18,472.03,2600.0,471.44,472.11,471.18,472.03,2600.0
2025-02-26 10:15:00,471.81,472.62,471.53,472.62,5461.0,471.81,472.62,471.53,472.62,5461.0
2025-02-26 10:20:00,472.07,472.09,470.38,471.06,3578.0,472.07,472.09,470.38,471.06,3578.0
2025-02-26 10:25:00,470.95,471.07,469.85,470.08,8582.0,470.95,471.07,469.85,470.08,8582.0
2025-02-26 10:30:00,470.18,471.4,470.15,471.13,4283.0,470.18,471.4,470.15,471.13,4283.0
2025-02-26 10:35:00,471.63,472.56,471.12,471.25,12489.0,471.63,472.56,471.12,471.25,12489.0
2025-02-26 10:40:00,471.81,474.11,471.81,473.1,10424.0,471.81,474.11,471.81,473.1,10424.0
2025-02-26 10:45:00,472.33,473.9,472.33,473.88,2302.0,472.33,473.9,472.33,473.88,2302.0
2025-02-26 10:50:00,473.44,473.84,472.5,473.17,12924.0,473.44,473.84,472.5,473.17,12924.0
2025-02-26 10:55:00,473.15,473.35,472.0,473.3,7732.0,473.15,473.35,472.0,473.3,7732.0
2025-02-26 11:00:00,473.38,474.0,473.06,473.47,6796.0,473.38,474.0,473.06,473.47,6796.0
2025-02-26 11:05:00,473.46,474.63,473.07,474.62,6172.0,473.46,474.63,473.07,474.62,6172.0
2025-02-26 11:10:00,474.4,475.28,474.21,475.21,4587.0,474.4,475.28,474.21,475.21,4587.0
2025-02-26 11:15:00,474.95,475.33,474.09,475.25,8186.0,474.95,475.33,474.09,475.25,8186.0
2025-02-26 11:20:00,475.25,475.3,474.43,475.18,11082.0,475.25,475.3,474.43,475.18,11082.0
2025-02-26 11:25:00,475.24,476.0,474.9,474.9,15191.0,475.24,476.0,474.9,474.9,15191.0
2025-02-26 11:30:00,474.9,475.27,474.39,474.7,5622.0,474.9,475.27,474.39,474.7,5622.0
2025-02-26 11:35:00,475.33,476.71,475.32,476.04,8697.0,475.33,476.71,475.32,476.04,8697.0
2025-02-26 11:40:00,476.25,476.26,475.25,475.9,6484.0,476.25,476.26,475.25,475.9,6484.0
2025-02-26 11:45:00,476.25,476.39,475.56,476.21,9456.0,476.25,476.39,475.56,476.21,9456.0
2025-02-26 11:50:00,476.21,476.39,475.73,476.11,5906.0,476.21,476.39,475.73,476.11,5906.0
2025-02-26 11:55:00,476.02,476.1,474.39,474.56,9646.0,476.02,476.1,474.39,474.56,9646.0
2025-02-26 12:00:00,474.5,474.82,473.89,474.82,3733.0,474.5,474.82,473.89,474.82,3733.0
2025-02-26 12:05:00,474.78,475.41,474.51,474.51,2225.0,474.78,475.41,474.51,474.51,2225.0
2025-02-26 12:10:00,474.51,474.99,474.43,474.43,1685.0,474.51,474.99,474.43,474.43,1685.0
2025-02-26 12:15:00,474.42,474.68,473.07,473.45,6598.0,474.42,474.68,473.07,473.45,6598.0
2025-02-26 12:20:00,473.04,473.46,472.5,473.09,1500.0,473.04,473.46,472.5,473.09,1500.0
2025-02-26 12:25:00,473.1,473.86,472.93,473.86,2377.0,473.1,473.86,472.93,473.86,2377.0
2025-02-26 12:30:00,474.04,474.71,472.96,474.12,6479.0,474.04,474.71,472.96,474.12,6479.0
2025-02-26 12:35:00,474.01,474.19,472.85,472.85,1981.0,474.01,474.19,472.85,472.85,1981.0
2025-02-26 12:40:00,472.8,472.92,471.77,472.64,4563.0,472.8,472.92,471.77,472.64,4563.0
2025-02-26 12:45:00,472.66,473.18,471.1,471.48,3720.0,472.66,473.18,471.1,471.48,3720.0
2025-02-26 12:50:00,471.81,472.5,471.22,472.39,5306.0,471.81,472.5,471.22,472.39,5306.0
2025-02-26 12:55:00,472.39,472.41,471.1,471.64,11773.0,472.39,472.41,471.1,471.64,11773.0
2025-02-26 13:00:00,471.79,471.79,470.28,470.53,5569.0,471.79,471.79,470.28,470.53,5569.0
2025-02-26 13:05:00,470.53,470.53,469.07,470.48,5023.0,470.53,470.53,469.07,470.48,5023.0
2025-02-26 13:10:00,470.35,471.29,470.34,470.8,7403.0,470.35,471.29,470.34,470.8,7403.0
2025-02-26 13:15:00,470.85,470.85,469.94,470.45,5604.0,470.85,470.85,469.94,470.45,5604.0
2025-02-26 13:20:00,470.76,471.9,470.75,471.9,1529.0,470.76,471.9,470.75,471.9,1529.0
2025-02-26 13:25:00,471.1,471.5,470.25,470.32,8542.0,471.1,471.5,470.25,470.32,8542.0
2025-02-26 13:30:00,469.92,470.27,469.35,469.84,5939.0,469.92,470.27,469.35,469.84,5939.0
2025-02-26 13:35:00,469.75,470.04,469.35,469.55,1500.0,469.75,470.04,469.35,469.55,1500.0
2025-02-26 13:40:00,469.07,470.25,468.35,469.34,3300.0,469.07,470.25,468.35,469.34,3300.0
2025-02-26 13:45:00,468.27,469.66,468.27,469.09,2200.0,468.27,469.66,468.27,469.09,2200.0
2025-02-26 13:50:00,469.49,469.49,468.3,468.85,2990.0,469.49,469.49,468.3,468.85,2990.0
2025-02-26 13:55:00,468.39,469.01,467.66,468.53,6469.0,468.39,469.01,467.66,468.53,6469.0
2025-02-26 14:00:00,468.02,469.06,467.49,467.99,7366.0,468.02,469.06,467.49,467.99,7366.0
2025-02-26 14:05:00,467.84,467.84,467.01,467.19,2733.0,467.84,467.84,467.01,467.19,2733.0
2025-02-26 14:10:00,467.7,468.02,467.37,467.75,2581.0,467.7,468.02,467.37,467.75,2581.0
2025-02-26 14:15:00,467.79,468.28,467.32,468.18,3398.0,467.79,468.28,467.32,468.18,3398.0
2025-02-26 14:20:00,468.1,469.86,468.05,469.38,9162.0,468.1,469.86,468.05,469.38,9162.0
2025-02-26 14:25:00,469.16,469.87,468.79,469.13,4692.0,469.16,469.87,468.79,469.13,4692.0
2025-02-26 14:30:00,469.14,469.73,469.12,469.5,3500.0,469.14,469.73,469.12,469.5,3500.0
2025-02-26 14:35:00,469.56,469.62,468.4,469.41,8498.0,469.56,469.62,468.4,469.41,8498.0
2025-02-26 14:40:00,469.3,470.32,469.0,469.27,3681.0,469.3,470.32,469.0,469.27,3681.0
2025-02-26 14:45:00,469.5,469.8,469.08,469.75,5252.0,469.5,469.8,469.08,469.75,5252.0
2025-02-26 14:50:00,469.36,469.75,468.47,468.54,5870.0,469.36,469.75,468.47,468.54,5870.0
2025-02-26 14:55:00,468.59,468.59,467.28,467.61,7773.0,468.59,468.59,467.28,467.61,7773.0
2025-02-26 15:00:00,467.7,468.76,467.47,467.73,3984.0,467.7,468.76,467.47,467.73,3984.0
2025-02-26 15:05:00,467.73,468.58,467.72,468.34,5244.0,467.73,468.58,467.72,468.34,5244.0
2025-02-26 15:10:00,468.67,469.06,468.21,468.55,11286.0,468.67,469.06,468.21,468.55,11286.0
2025-02-26 15:15:00,468.5,469.03,468.01,468.95,7532.0,468.5,469.03,468.01,468.95,7532.0
2025-02-26 15:20:00,468.73,469.21,468.51,469.08,5607.0,468.73,469.21,468.51,469.08,5607.0
2025-02-26 15:25:00,469.33,470.61,469.32,469.95,22681.0,469.33,470.61,469.32,469.95,22681.0
2025-02-26 15:30:00,469.91,469.91,469.23,469.61,4307.0,469.91,469.91,469.23,469.61,4307.0
2025-02-26 15:35:00,469.29,470.27,468.75,469.9,6532.0,469.29,470.27,468.75,469.9,6532.0
2025-02-26 15:40:00,469.83,470.59,469.34,470.49,6056.0,469.83,470.59,469.34,470.49,6056.0
2025-02-26 15:45:00,470.49,471.29,470.1,471.11,8486.0,470.49,471.29,470.1,471.11,8486.0
2025-02-26 15:50:00,470.67,470.91,470.0,470.58,29524.0,470.67,470.91,470.0,470.58,29524.0
2025-02-26 15:55:00,470.72,471.41,469.98,471.15,66212.0,470.72,471.41,469.98,471.15,66212.0
2025-02-27 09:30:00,481.5,488.0,467.19,469.4,67883.0,481.5,488.0,467.19,469.4,67883.0
2025-02-27 09:35:00,468.89,478.94,468.89,472.29,17366.0,468.89,478.94,468.89,472.29,17366.0
2025-02-27 09:40:00,472.29,472.29,468.27,470.82,27983.0,472.29,472.29,468.27,470.82,27983.0
2025-02-27 09:45:00,470.24,471.82,465.37,467.29,32099.0,470.24,471.82,465.37,467.29,32099.0
2025-02-27 09:50:00,467.3,467.7,464.6,465.46,31893.0,467.3,467.7,464.6,465.46,31893.0
2025-02-27 09:55:00,465.0,465.82,463.52,464.25,22639.0,465.0,465.82,463.52,464.25,22639.0
2025-02-27 10:00:00,464.8,467.18,460.23,466.41,30049.0,464.8,467.18,460.23,466.41,30049.0
2025-02-27 10:05:00,466.77,467.53,464.31,464.81,12862.0,466.77,467.53,464.31,464.81,12862.0
2025-02-27 10:10:00,464.59,470.28,464.59,469.35,14588.0,464.59,470.28,464.59,469.35,14588.0
2025-02-27 10:15:00,469.83,472.95,469.76,472.22,11534.0,469.83,472.95,469.76,472.22,11534.0
2025-02-27 10:20:00,472.04,474.4,471.36,472.99,10487.0,472.04,474.4,471.36,472.99,10487.0
2025-02-27 10:25:00,472.22,472.62,470.64,471.31,6894.0,472.22,472.62,470.64,471.31,6894.0
2025-02-27 10:30:00,471.05,471.45,469.18,470.0,13159.0,471.05,471.45,469.18,470.0,13159.0
2025-02-27 10:35:00,469.79,472.5,469.05,471.83,5507.0,469.79,472.5,469.05,471.83,5507.0
2025-02-27 10:40:00,471.83,471.83,470.28,471.22,8090.0,471.83,471.83,470.28,471.22,8090.0
2025-02-27 10:45:00,470.99,471.31,469.63,470.5,20338.0,470.99,471.31,469.63,470.5,20338.0
2025-02-27 10:50:00,469.91,470.3,467.37,467.38,8031.0,469.91,470.3,467.37,467.38,8031.0
2025-02-27 10:55:00,466.44,467.33,466.06,466.89,2161.0,466.44,467.33,466.06,466.89,2161.0
2025-02-27 11:00:00,466.37,467.31,464.2,464.27,5258.0,466.37,467.31,464.2,464.27,5258.0
2025-02-27 11:05:00,464.99,465.25,463.76,463.86,5690.0,464.99,465.25,463.76,463.86,5690.0
2025-02-27 11:10:00,464.25,466.35,464.25,466.35,6165.0,464.25,466.35,464.25,466.35,6165.0
2025-02-27 11:15:00,466.32,467.53,465.96,467.28,2600.0,466.32,467.53,465.96,467.28,2600.0
2025-02-27 11:20:00,466.54,467.23,466.02,466.9,1700.0,466.54,467.23,466.02,466.9,1700.0
2025-02-27 11:25:00,466.53,467.12,464.66,465.11,4325.0,466.53,467.12,464.66,465.11,4325.0
2025-02-27 11:30:00,465.46,466.9,465.44,466.64,4912.0,465.46,466.9,465.44,466.64,4912.0
2025-02-27 11:35:00,466.92,467.86,466.53,467.68,5578.0,466.92,467.86,466.53,467.68,5578.0
2025-02-27 11:40:00,467.37,467.75,466.51,466.55,3349.0,467.37,467.75,466.51,466.55,3349.0
2025-02-27 11:45:00,466.47,467.08,465.8,466.03,3643.0,466.47,467.08,465.8,466.03,3643.0
2025-02-27 11:50:00,466.1,466.36,464.72,464.72,3550.0,466.1,466.36,464.72,464.72,3550.0
2025-02-27 11:55:00,464.93,465.14,464.02,464.02,3033.0,464.93,465.14,464.02,464.02,3033.0
2025-02-27 12:00:00,463.96,465.27,463.88,464.95,4933.0,463.96,465.27,463.88,464.95,4933.0
2025-02-27 12:05:00,465.04,465.29,464.32,464.59,2414.0,465.04,465.29,464.32,464.59,2414.0
2025-02-27 12:10:00,464.74,464.75,463.93,464.45,5209.0,464.74,464.75,463.93,464.45,5209.0
2025-02-27 12:15:00,463.93,463.93,462.59,463.26,4028.0,463.93,463.93,462.59,463.26,4028.0
2025-02-27 12:20:00,462.99,464.06,462.55,463.8,3409.0,462.99,464.06,462.55,463.8,3409.0
2025-02-27 12:25:00,463.8,464.72,463.8,464.69,1562.0,463.8,464.72,463.8,464.69,1562.0
2025-02-27 12:30:00,464.76,465.5,464.75,465.34,2668.0,464.76,465.5,464.75,465.34,2668.0
2025-02-27 12:35:00,465.52,465.81,464.89,465.33,2035.0,465.52,465.81,464.89,465.33,2035.0
2025-02-27 12:40:00,465.05,465.25,463.99,465.08,3725.0,465.05,465.25,463.99,465.08,3725.0
2025-02-27 12:45:00,465.22,465.98,465.07,465.64,2245.0,465.22,465.98,465.07,465.64,2245.0
2025-02-27 12:50:00,465.41,466.08,465.28,465.92,9529.0,465.41,466.08,465.28,465.92,9529.0
2025-02-27 12:55:00,465.89,465.89,464.38,464.73,3152.0,465.89,465.89,464.38,464.73,3152.0
2025-02-27 13:00:00,464.93,465.78,464.92,465.78,3522.0,464.93,465.78,464.92,465.78,3522.0
2025-02-27 13:05:00,465.42,465.42,464.03,464.76,12170.0,465.42,465.42,464.03,464.76,12170.0
2025-02-27 13:10:00,465.09,466.03,464.63,465.99,4646.0,465.09,466.03,464.63,465.99,4646.0
2025-02-27 13:15:00,465.99,466.37,465.36,465.9,5027.0,465.99,466.37,465.36,465.9,5027.0
2025-02-27 13:20:00,466.01,466.97,465.68,466.5,3527.0,466.01,466.97,465.68,466.5,3527.0
2025-02-27 13:25:00,466.97,467.01,466.39,466.66,4831.0,466.97,467.01,466.39,466.66,4831.0
2025-02-27 13:30:00,466.59,467.13,466.59,466.86,1549.0,466.59,467.13,466.59,466.86,1549.0
2025-02-27 13:35:00,466.9,466.9,466.34,466.86,4592.0,466.9,466.9,466.34,466.86,4592.0
2025-02-27 13:40:00,466.83,466.83,464.42,464.43,5737.0,466.83,466.83,464.42,464.43,5737.0
2025-02-27 13:45:00,464.42,465.03,464.21,464.81,2962.0,464.42,465.03,464.21,464.81,2962.0
2025-02-27 13:50:00,464.57,464.64,463.72,464.64,3871.0,464.57,464.64,463.72,464.64,3871.0
2025-02-27 13:55:00,464.63,464.93,464.48,464.5,3201.0,464.63,464.93,464.48,464.5,3201.0
2025-02-27 14:00:00,464.5,464.5,463.07,463.07,5100.0,464.5,464.5,463.07,463.07,5100.0
2025-02-27 14:05:00,463.13,463.13,461.39,461.48,9394.0,463.13,463.13,461.39,461.48,9394.0
2025-02-27 14:10:00,461.59,461.61,460.27,460.33,3557.0,461.59,461.61,460.27,460.33,3557.0
2025-02-27 14:15:00,460.23,460.23,459.23,459.79,20731.0,460.23,460.23,459.23,459.79,20731.0
2025-02-27 14:20:00,459.81,460.45,459.08,459.09,10263.0,459.81,460.45,459.08,459.09,10263.0
2025-02-27 14:25:00,458.9,459.48,457.81,457.81,7108.0,458.9,459.48,457.81,457.81,7108.0
2025-02-27 14:30:00,457.78,458.22,455.97,456.58,8865.0,457.78,458.22,455.97,456.58,8865.0
2025-02-27 14:35:00,456.77,457.77,456.51,457.4,9633.0,456.77,457.77,456.51,457.4,9633.0
2025-02-27 14:40:00,457.26,457.49,456.62,457.49,6170.0,457.26,457.49,456.62,457.49,6170.0
2025-02-27 14:45:00,457.61,458.48,457.13,457.61,7497.0,457.61,458.48,457.13,457.61,7497.0
2025-02-27 14:50:00,457.61,458.34,457.4,457.9,11735.0,457.61,458.34,457.4,457.9,11735.0
2025-02-27 14:55:00,458.4,458.57,457.19,457.19,2872.0,458.4,458.57,457.19,457.19,2872.0
2025-02-27 15:00:00,456.96,456.97,454.44,455.23,8474.0,456.96,456.97,454.44,455.23,8474.0
2025-02-27 15:05:00,455.23,455.23,454.13,454.31,5436.0,455.23,455.23,454.13,454.31,5436.0
2025-02-27 15:10:00,454.57,455.34,454.4,455.18,11514.0,454.57,455.34,454.4,455.18,11514.0
2025-02-27 15:15:00,455.4,455.63,454.12,454.23,8939.0,455.4,455.63,454.12,454.23,8939.0
2025-02-27 15:20:00,454.22,455.55,454.08,455.47,14308.0,454.22,455.55,454.08,455.47,14308.0
2025-02-27 15:25:00,455.53,456.12,454.54,454.88,14220.0,455.53,456.12,454.54,454.88,14220.0
2025-02-27 15:30:00,454.83,456.12,454.73,455.78,10588.0,454.83,456.12,454.73,455.78,10588.0
2025-02-27 15:35:00,456.0,456.89,455.8,456.05,12955.0,456.0,456.89,455.8,456.05,12955.0
2025-02-27 15:40:00,455.81,456.21,455.01,455.39,13156.0,455.81,456.21,455.01,455.39,13156.0
2025-02-27 15:45:00,455.16,456.59,454.85,456.44,18061.0,455.16,456.59,454.85,456.44,18061.0
2025-02-27 15:50:00,456.16,458.01,455.08,455.3,50195.0,456.16,458.01,455.08,455.3,50195.0
2025-02-27 15:55:00,455.08,456.0,454.05,454.93,62046.0,455.08,456.0,454.05,454.93,62046.0
2025-02-28 09:30:00,461.01,462.56,457.13,457.31,25150.0,461.01,462.56,457.13,457.31,25150.0
2025-02-28 09:35:00,457.31,463.48,457.08,461.34,8390.0,457.31,463.48,457.08,461.34,8390.0
2025-02-28 09:40:00,460.42,460.52,455.0,455.16,14090.0,460.42,460.52,455.0,455.16,14090.0
2025-02-28 09:45:00,455.42,459.15,454.55,456.28,13640.0,455.42,459.15,454.55,456.28,13640.0
2025-02-28 09:50:00,456.18,458.26,455.99,458.19,8773.0,456.18,458.26,455.99,458.19,8773.0
2025-02-28 09:55:00,457.8,458.88,456.86,458.28,8825.0,457.8,458.88,456.86,458.28,8825.0
2025-02-28 10:00:00,458.66,459.68,457.24,458.35,8617.0,458.66,459.68,457.24,458.35,8617.0
2025-02-28 10:05:00,458.22,460.08,457.45,459.64,22551.0,458.22,460.08,457.45,459.64,22551.0
2025-02-28 10:10:00,459.13,460.23,459.13,459.25,2477.0,459.13,460.23,459.13,459.25,2477.0
2025-02-28 10:15:00,459.77,460.32,458.92,459.16,7779.0,459.77,460.32,458.92,459.16,7779.0
2025-02-28 10:20:00,458.96,460.0,458.96,459.03,12466.0,458.96,460.0,458.96,459.03,12466.0
2025-02-28 10:25:00,459.45,460.92,458.93,460.92,6904.0,459.45,460.92,458.93,460.92,6904.0
2025-02-28 10:30:00,460.98,462.57,460.17,460.17,6876.0,460.98,462.57,460.17,460.17,6876.0
2025-02-28 10:35:00,460.54,460.55,457.61,458.49,7590.0,460.54,460.55,457.61,458.49,7590.0
2025-02-28 10:40:00,458.66,458.87,457.94,458.84,1212.0,458.66,458.87,457.94,458.84,1212.0
2025-02-28 10:45:00,458.39,458.63,457.15,457.15,2634.0,458.39,458.63,457.15,457.15,2634.0
2025-02-28 10:50:00,458.03,458.72,457.18,458.24,2619.0,458.03,458.72,457.18,458.24,2619.0
2025-02-28 10:55:00,456.88,458.62,456.88,458.56,4804.0,456.88,458.62,456.88,458.56,4804.0
2025-02-28 11:00:00,458.0,459.18,457.6,457.68,4161.0,458.0,459.18,457.6,457.68,4161.0
2025-02-28 11:05:00,458.25,458.77,457.19,457.61,4749.0,458.25,458.77,457.19,457.61,4749.0
2025-02-28 11:10:00,458.12,458.12,456.38,456.72,3121.0,458.12,458.12,456.38,456.72,3121.0
2025-02-28 11:15:00,456.59,456.59,454.5,455.64,4537.0,456.59,456.59,454.5,455.64,4537.0
2025-02-28 11:20:00,455.65,456.22,455.3,455.58,2534.0,455.65,456.22,455.3,455.58,2534.0
2025-02-28 11:25:00,455.34,455.94,454.42,454.54,7703.0,455.34,455.94,454.42,454.54,7703.0
2025-02-28 11:30:00,454.53,456.04,454.31,455.88,9657.0,454.53,456.04,454.31,455.88,9657.0
2025-02-28 11:35:00,455.94,456.65,455.88,456.65,10650.0,455.94,456.65,455.88,456.65,10650.0
2025-02-28 11:40:00,456.62,457.63,456.62,457.17,900.0,456.62,457.63,456.62,457.17,900.0
2025-02-28 11:45:00,457.38,457.38,456.25,457.08,7170.0,457.38,457.38,456.25,457.08,7170.0
2025-02-28 11:50:00,456.53,457.06,456.02,456.31,4116.0,456.53,457.06,456.02,456.31,4116.0
2025-02-28 11:55:00,456.31,456.67,455.92,456.12,1141.0,456.31,456.67,455.92,456.12,1141.0
2025-02-28 12:00:00,456.12,456.49,455.79,455.96,5577.0,456.12,456.49,455.79,455.96,5577.0
2025-02-28 12:05:00,456.09,456.3,455.01,455.38,4899.0,456.09,456.3,455.01,455.38,4899.0
2025-02-28 12:10:00,455.38,456.27,455.38,456.16,2880.0,455.38,456.27,455.38,456.16,2880.0
2025-02-28 12:15:00,455.35,457.34,455.35,457.32,3835.0,455.35,457.34,455.35,457.32,3835.0
2025-02-28 12:20:00,457.27,457.6,455.3,455.68,6742.0,457.27,457.6,455.3,455.68,6742.0
2025-02-28 12:25:00,455.69,456.24,455.47,455.47,3080.0,455.69,456.24,455.47,455.47,3080.0
2025-02-28 12:30:00,455.62,456.08,455.08,455.36,8940.0,455.62,456.08,455.08,455.36,8940.0
2025-02-28 12:35:00,455.39,455.88,455.17,455.88,7575.0,455.39,455.88,455.17,455.88,7575.0
2025-02-28 12:40:00,455.57,456.02,453.0,453.0,7407.0,455.57,456.02,453.0,453.0,7407.0
2025-02-28 12:45:00,453.56,453.57,451.9,451.9,6822.0,453.56,453.57,451.9,451.9,6822.0
2025-02-28 12:50:00,451.76,453.23,451.63,452.73,4307.0,451.76,453.23,451.63,452.73,4307.0
2025-02-28 12:55:00,452.98,452.98,451.34,451.62,2492.0,452.98,452.98,451.34,451.62,2492.0
2025-02-28 13:00:00,451.65,452.28,451.3,451.3,1000.0,451.65,452.28,451.3,451.3,1000.0
2025-02-28 13:05:00,451.73,452.09,451.4,452.09,4236.0,451.73,452.09,451.4,452.09,4236.0
2025-02-28 13:10:00,451.57,452.08,450.99,451.27,14566.0,451.57,452.08,450.99,451.27,14566.0
2025-02-28 13:15:00,451.27,452.05,449.22,449.39,6281.0,451.27,452.05,449.22,449.39,6281.0
2025-02-28 13:20:00,449.64,450.37,449.22,449.64,3976.0,449.64,450.37,449.22,449.64,3976.0
2025-02-28 13:25:00,449.66,451.8,449.51,451.8,9879.0,449.66,451.8,449.51,451.8,9879.0
2025-02-28 13:30:00,451.26,451.89,450.27,451.41,6560.0,451.26,451.89,450.27,451.41,6560.0
2025-02-28 13:35:00,451.56,452.17,450.9,451.91,6616.0,451.56,452.17,450.9,451.91,6616.0
2025-02-28 13:40:00,452.0,452.2,450.7,451.77,3205.0,452.0,452.2,450.7,451.77,3205.0
2025-02-28 13:45:00,451.33,451.39,450.69,451.2,2226.0,451.33,451.39,450.69,451.2,2226.0
2025-02-28 13:50:00,451.25,451.7,450.26,451.01,6168.0,451.25,451.7,450.26,451.01,6168.0
2025-02-28 13:55:00,450.71,450.71,449.15,449.15,4892.0,450.71,450.71,449.15,449.15,4892.0
2025-02-28 14:00:00,449.05,450.31,449.05,449.81,4392.0,449.05,450.31,449.05,449.81,4392.0
2025-02-28 14:05:00,449.43,450.34,448.39,448.83,4982.0,449.43,450.34,448.39,448.83,4982.0
2025-02-28 14:10:00,448.78,449.4,448.33,448.73,4400.0,448.78,449.4,448.33,448.73,4400.0
2025-02-28 14:15:00,448.71,449.56,448.4,449.21,5350.0,448.71,449.56,448.4,449.21,5350.0
2025-02-28 14:20:00,449.39,449.39,448.11,448.71,4139.0,449.39,449.39,448.11,448.71,4139.0
2025-02-28 14:25:00,448.91,449.68,448.5,448.97,7406.0,448.91,449.68,448.5,448.97,7406.0
2025-02-28 14:30:00,449.38,451.11,449.38,450.12,4484.0,449.38,451.11,449.38,450.12,4484.0
2025-02-28 14:35:00,450.14,451.33,450.14,451.29,3986.0,450.14,451.33,450.14,451.29,3986.0
2025-02-28 14:40:00,451.33,451.33,450.68,450.68,2415.0,451.33,451.33,450.68,450.68,2415.0
2025-02-28 14:45:00,450.6,451.73,450.57,451.61,5573.0,450.6,451.73,450.57,451.61,5573.0
2025-02-28 14:50:00,451.24,452.39,451.13,451.62,3909.0,451.24,452.39,451.13,451.62,3909.0
2025-02-28 14:55:00,451.29,452.09,451.16,452.04,3005.0,451.29,452.09,451.16,452.04,3005.0
2025-02-28 15:00:00,452.04,453.5,452.04,453.5,5900.0,452.04,453.5,452.04,453.5,5900.0
2025-02-28 15:05:00,453.2,453.28,452.43,453.08,15909.0,453.2,453.28,452.43,453.08,15909.0
2025-02-28 15:10:00,453.08,453.3,450.89,450.89,9862.0,453.08,453.3,450.89,450.89,9862.0
2025-02-28 15:15:00,450.88,452.0,450.85,452.0,12513.0,450.88,452.0,450.85,452.0,12513.0
2025-02-28 15:20:00,451.9,452.04,450.51,451.37,9605.0,451.9,452.04,450.51,451.37,9605.0
2025-02-28 15:25:00,451.29,452.66,450.95,452.66,3622.0,451.29,452.66,450.95,452.66,3622.0
2025-02-28 15:30:00,452.52,452.6,450.54,450.69,7468.0,452.52,452.6,450.54,450.69,7468.0
2025-02-28 15:35:00,450.62,451.27,450.13,451.27,7087.0,450.62,451.27,450.13,451.27,7087.0
2025-02-28 15:40:00,451.05,451.82,451.04,451.45,11839.0,451.05,451.82,451.04,451.45,11839.0
2025-02-28 15:45:00,451.07,452.76,451.07,452.23,8186.0,451.07,452.76,451.07,452.23,8186.0
2025-02-28 15:50:00,452.63,456.22,452.63,455.73,33792.0,452.63,456.22,452.63,455.73,33792.0
2025-02-28 15:55:00,456.44,457.92,456.43,457.11,82134.0,456.44,457.92,456.43,457.11,82134.0
2025-03-03 09:30:00,463.57,466.01,462.04,465.22,37567.0,463.57,466.01,462.04,465.22,37567.0
2025-03-03 09:35:00,464.45,465.77,462.32,463.94,33376.0,464.45,465.77,462.32,463.94,33376.0
2025-03-03 09:40:00,463.99,465.03,462.59,463.22,12011.0,463.99,465.03,462.59,463.22,12011.0
2025-03-03 09:45:00,463.89,466.87,463.09,464.64,11917.0,463.89,466.87,463.09,464.64,11917.0
2025-03-03 09:50:00,464.64,465.38,462.66,462.66,9121.0,464.64,465.38,462.66,462.66,9121.0
2025-03-03 09:55:00,462.98,463.39,461.37,462.64,40527.0,462.98,463.39,461.37,462.64,40527.0
2025-03-03 10:00:00,462.64,463.63,459.93,463.49,22349.0,462.64,463.63,459.93,463.49,22349.0
2025-03-03 10:05:00,463.45,464.25,462.08,462.41,25094.0,463.45,464.25,462.08,462.41,25094.0
2025-03-03 10:10:00,462.06,463.59,461.22,461.94,11101.0,462.06,463.59,461.22,461.94,11101.0
2025-03-03 10:15:00,461.94,463.02,460.69,461.69,21282.0,461.94,463.02,460.69,461.69,21282.0
2025-03-03 10:20:00,461.69,466.57,461.69,465.53,21017.0,461.69,466.57,461.69,465.53,21017.0
2025-03-03 10:25:00,465.62,467.74,463.99,465.56,91706.0,465.62,467.74,463.99,465.56,91706.0
2025-03-03 10:30:00,465.56,467.56,464.42,466.85,34105.0,465.56,467.56,464.42,466.85,34105.0
2025-03-03 10:35:00,466.9,466.95,463.57,464.36,23786.0,466.9,466.95,463.57,464.36,23786.0
2025-03-03 10:40:00,464.16,466.14,462.96,466.08,24840.0,464.16,466.14,462.96,466.08,24840.0
2025-03-03 10:45:00,465.4,465.4,462.87,463.53,6024.0,465.4,465.4,462.87,463.53,6024.0
2025-03-03 10:50:00,463.74,464.98,463.22,464.98,4733.0,463.74,464.98,463.22,464.98,4733.0
2025-03-03 10:55:00,463.91,464.72,462.17,462.17,5789.0,463.91,464.72,462.17,462.17,5789.0
2025-03-03 11:00:00,463.14,464.3,462.71,462.72,3704.0,463.14,464.3,462.71,462.72,3704.0
2025-03-03 11:05:00,463.3,463.68,462.69,462.7,8650.0,463.3,463.68,462.69,462.7,8650.0
2025-03-03 11:10:00,463.38,463.39,462.37,462.77,12781.0,463.38,463.39,462.37,462.77,12781.0
2025-03-03 11:15:00,463.07,463.28,462.57,463.21,5516.0,463.07,463.28,462.57,463.21,5516.0
2025-03-03 11:20:00,463.32,464.46,463.11,464.46,3134.0,463.32,464.46,463.11,464.46,3134.0
2025-03-03 11:25:00,464.21,464.21,462.64,462.7,25342.0,464.21,464.21,462.64,462.7,25342.0
2025-03-03 11:30:00,462.81,463.36,460.84,460.84,30337.0,462.81,463.36,460.84,460.84,30337.0
2025-03-03 11:35:00,460.79,461.63,460.2,461.39,21281.0,460.79,461.63,460.2,461.39,21281.0
2025-03-03 11:40:00,461.24,462.19,460.92,461.08,17584.0,461.24,462.19,460.92,461.08,17584.0
2025-03-03 11:45:00,461.59,462.43,461.17,462.43,2050.0,461.59,462.43,461.17,462.43,2050.0
2025-03-03 11:50:00,463.49,463.98,462.84,463.39,3379.0,463.49,463.98,462.84,463.39,3379.0
2025-03-03 11:55:00,463.15,463.26,463.14,463.26,29000.0,463.15,463.26,463.14,463.26,29000.0
2025-03-03 12:00:00,463.2,463.26,462.52,462.76,2641.0,463.2,463.26,462.52,462.76,2641.0
2025-03-03 12:05:00,462.53,463.61,462.53,463.22,3838.0,462.53,463.61,462.53,463.22,3838.0
2025-03-03 12:10:00,463.27,464.15,463.22,463.85,4432.0,463.27,464.15,463.22,463.85,4432.0
2025-03-03 12:15:00,463.08,463.78,462.85,463.78,1863.0,463.08,463.78,462.85,463.78,1863.0
2025-03-03 12:20:00,463.75,463.75,462.86,463.19,1555.0,463.75,463.75,462.86,463.19,1555.0
2025-03-03 12:25:00,462.33,462.33,460.99,461.45,2228.0,462.33,462.33,460.99,461.45,2228.0
2025-03-03 12:30:00,461.45,461.83,460.57,460.96,9701.0,461.45,461.83,460.57,460.96,9701.0
2025-03-03 12:35:00,461.0,461.04,459.44,460.57,9722.0,461.0,461.04,459.44,460.57,9722.0
2025-03-03 12:40:00,460.45,460.64,460.06,460.32,4735.0,460.45,460.64,460.06,460.32,4735.0
2025-03-03 12:45:00,460.31,460.36,458.64,459.81,9849.0,460.31,460.36,458.64,459.81,9849.0
2025-03-03 12:50:00,459.81,459.81,457.98,457.99,1490.0,459.81,459.81,457.98,457.99,1490.0
2025-03-03 12:55:00,457.92,457.92,455.99,457.06,8979.0,457.92,457.92,455.99,457.06,8979.0
2025-03-03 13:00:00,456.89,457.23,456.14,456.5,12494.0,456.89,457.23,456.14,456.5,12494.0
2025-03-03 13:05:00,456.5,456.58,454.75,455.29,16348.0,456.5,456.58,454.75,455.29,16348.0
2025-03-03 13:10:00,455.29,455.29,453.46,453.47,4096.0,455.29,455.29,453.46,453.47,4096.0
2025-03-03 13:15:00,452.87,453.65,452.47,452.5,3929.0,452.87,453.65,452.47,452.5,3929.0
2025-03-03 13:20:00,452.55,453.05,451.85,452.85,6388.0,452.55,453.05,451.85,452.85,6388.0
2025-03-03 13:25:00,452.81,452.96,450.69,450.7,3515.0,452.81,452.96,450.69,450.7,3515.0
2025-03-03 13:30:00,450.97,451.67,449.92,449.92,5520.0,450.97,451.67,449.92,449.92,5520.0
2025-03-03 13:35:00,450.02,450.67,449.52,450.19,7466.0,450.02,450.67,449.52,450.19,7466.0
2025-03-03 13:40:00,450.37,450.86,450.37,450.57,1966.0,450.37,450.86,450.37,450.57,1966.0
2025-03-03 13:45:00,449.98,452.74,449.44,451.11,7231.0,449.98,452.74,449.44,451.11,7231.0
2025-03-03 13:50:00,452.14,452.91,452.06,452.74,4748.0,452.14,452.91,452.06,452.74,4748.0
2025-03-03 13:55:00,452.34,452.84,451.69,452.84,4958.0,452.34,452.84,451.69,452.84,4958.0
2025-03-03 14:00:00,452.42,453.56,452.17,452.17,5712.0,452.42,453.56,452.17,452.17,5712.0
2025-03-03 14:05:00,452.43,452.83,451.85,452.37,5922.0,452.43,452.83,451.85,452.37,5922.0
2025-03-03 14:10:00,452.14,452.87,452.11,452.12,12567.0,452.14,452.87,452.11,452.12,12567.0
2025-03-03 14:15:00,452.05,452.05,450.96,451.62,3659.0,452.05,452.05,450.96,451.62,3659.0
2025-03-03 14:20:00,451.62,452.1,451.09,451.09,9358.0,451.62,452.1,451.09,451.09,9358.0
2025-03-03 14:25:00,451.31,451.31,449.58,450.77,3511.0,451.31,451.31,449.58,450.77,3511.0
2025-03-03 14:30:00,450.23,451.5,449.75,451.22,9002.0,450.23,451.5,449.75,451.22,9002.0
2025-03-03 14:35:00,450.81,451.34,449.88,451.1,9776.0,450.81,451.34,449.88,451.1,9776.0
2025-03-03 14:40:00,451.41,452.41,451.3,452.28,3207.0,451.41,452.41,451.3,452.28,3207.0
2025-03-03 14:45:00,452.44,452.44,450.81,450.81,2621.0,452.44,452.44,450.81,450.81,2621.0
2025-03-03 14:50:00,451.08,451.48,447.79,448.43,6136.0,451.08,451.48,447.79,448.43,6136.0
2025-03-03 14:55:00,448.36,449.08,447.78,448.18,8217.0,448.36,449.08,447.78,448.18,8217.0
2025-03-03 15:00:00,448.11,448.11,444.17,445.33,13303.0,448.11,448.11,444.17,445.33,13303.0
2025-03-03 15:05:00,445.4,446.02,444.0,444.0,16207.0,445.4,446.02,444.0,444.0,16207.0
2025-03-03 15:10:00,444.66,445.01,443.38,444.38,11094.0,444.66,445.01,443.38,444.38,11094.0
2025-03-03 15:15:00,444.41,445.43,443.49,443.49,14674.0,444.41,445.43,443.49,443.49,14674.0
2025-03-03 15:20:00,443.5,444.52,442.47,442.72,20664.0,443.5,444.52,442.47,442.72,20664.0
2025-03-03 15:25:00,443.05,443.93,442.65,443.7,8027.0,443.05,443.93,442.65,443.7,8027.0
2025-03-03 15:30:00,443.42,444.85,443.28,443.33,17478.0,443.42,444.85,443.28,443.33,17478.0
2025-03-03 15:35:00,443.48,444.03,442.79,442.79,13685.0,443.48,444.03,442.79,442.79,13685.0
2025-03-03 15:40:00,442.92,443.05,442.29,442.85,17460.0,442.92,443.05,442.29,442.85,17460.0
2025-03-03 15:45:00,442.88,444.33,442.82,444.0,18290.0,442.88,444.33,442.82,444.0,18290.0
2025-03-03 15:50:00,443.66,443.98,442.42,443.36,33695.0,443.66,443.98,442.42,443.36,33695.0
2025-03-03 15:55:00,443.18,444.09,442.8,443.27,63155.0,443.18,444.09,442.8,443.27,63155.0
2025-03-04 09:30:00,440.37,440.98,436.66,438.37,52233.0,440.37,440.98,436.66,438.37,52233.0
2025-03-04 09:35:00,438.49,444.71,438.34,443.26,14688.0,438.49,444.71,438.34,443.26,14688.0
2025-03-04 09:40:00,442.41,442.94,436.8,437.24,11065.0,442.41,442.94,436.8,437.24,11065.0
2025-03-04 09:45:00,437.32,440.59,436.99,439.01,7239.0,437.32,440.59,436.99,439.01,7239.0
2025-03-04 09:50:00,438.78,439.01,437.0,438.37,8548.0,438.78,439.01,437.0,438.37,8548.0
2025-03-04 09:55:00,438.2,439.64,437.28,437.31,11804.0,438.2,439.64,437.28,437.31,11804.0
2025-03-04 10:00:00,437.01,437.95,435.27,435.63,36741.0,437.01,437.95,435.27,435.63,36741.0
2025-03-04 10:05:00,435.45,436.25,431.79,432.41,17432.0,435.45,436.25,431.79,432.41,17432.0
2025-03-04 10:10:00,432.03,434.52,431.58,433.96,18130.0,432.03,434.52,431.58,433.96,18130.0
2025-03-04 10:15:00,433.95,433.95,430.63,430.87,17916.0,433.95,433.95,430.63,430.87,17916.0
2025-03-04 10:20:00,431.05,432.12,430.0,430.94,8662.0,431.05,432.12,430.0,430.94,8662.0
2025-03-04 10:25:00,430.0,433.64,429.77,432.34,12723.0,430.0,433.64,429.77,432.34,12723.0
2025-03-04 10:30:00,432.12,435.33,431.8,434.38,4686.0,432.12,435.33,431.8,434.38,4686.0
2025-03-04 10:35:00,435.2,436.31,434.06,434.25,12171.0,435.2,436.31,434.06,434.25,12171.0
2025-03-04 10:40:00,434.24,436.19,434.02,436.06,9180.0,434.24,436.19,434.02,436.06,9180.0
2025-03-04 10:45:00,435.56,436.9,434.48,436.9,5660.0,435.56,436.9,434.48,436.9,5660.0
2025-03-04 10:50:00,436.28,436.44,434.99,435.16,4404.0,436.28,436.44,434.99,435.16,4404.0
2025-03-04 10:55:00,434.7,436.8,434.46,436.05,4888.0,434.7,436.8,434.46,436.05,4888.0
2025-03-04 11:00:00,436.22,436.44,434.16,434.53,5649.0,436.22,436.44,434.16,434.53,5649.0
2025-03-04 11:05:00,434.53,434.53,432.51,432.55,2242.0,434.53,434.53,432.51,432.55,2242.0
2025-03-04 11:10:00,433.01,434.28,432.66,434.25,3820.0,433.01,434.28,432.66,434.25,3820.0
2025-03-04 11:15:00,434.62,435.42,432.9,433.25,4962.0,434.62,435.42,432.9,433.25,4962.0
2025-03-04 11:20:00,434.06,434.43,433.14,433.79,4016.0,434.06,434.43,433.14,433.79,4016.0
2025-03-04 11:25:00,434.41,434.41,432.91,433.61,4128.0,434.41,434.41,432.91,433.61,4128.0
2025-03-04 11:30:00,433.94,435.29,433.15,434.94,6823.0,433.94,435.29,433.15,434.94,6823.0
2025-03-04 11:35:00,434.74,435.49,434.54,435.28,2954.0,434.74,435.49,434.54,435.28,2954.0
2025-03-04 11:40:00,435.39,437.96,435.32,437.96,3669.0,435.39,437.96,435.32,437.96,3669.0
2025-03-04 11:45:00,437.83,439.88,437.48,439.88,6200.0,437.83,439.88,437.48,439.88,6200.0
2025-03-04 11:50:00,439.59,440.78,439.35,440.73,7813.0,439.59,440.78,439.35,440.73,7813.0
2025-03-04 11:55:00,440.8,441.62,439.96,439.96,6664.0,440.8,441.62,439.96,439.96,6664.0
2025-03-04 12:00:00,440.56,441.58,439.8,441.42,5575.0,440.56,441.58,439.8,441.42,5575.0
2025-03-04 12:05:00,441.13,441.13,438.86,439.91,13736.0,441.13,441.13,438.86,439.91,13736.0
2025-03-04 12:10:00,439.91,440.88,439.14,440.7,7807.0,439.91,440.88,439.14,440.7,7807.0
2025-03-04 12:15:00,441.0,441.89,441.0,441.43,14459.0,441.0,441.89,441.0,441.43,14459.0
2025-03-04 12:20:00,441.3,442.86,441.29,442.72,5447.0,441.3,442.86,441.29,442.72,5447.0
2025-03-04 12:25:00,443.03,446.2,442.99,445.8,9230.0,443.03,446.2,442.99,445.8,9230.0
2025-03-04 12:30:00,445.8,445.8,443.0,444.0,18469.0,445.8,445.8,443.0,444.0,18469.0
2025-03-04 12:35:00,443.33,445.18,443.33,444.84,3859.0,443.33,445.18,443.33,444.84,3859.0
2025-03-04 12:40:00,444.94,444.94,443.7,444.19,6257.0,444.94,444.94,443.7,444.19,6257.0
2025-03-04 12:45:00,444.45,445.22,443.53,443.79,5943.0,444.45,445.22,443.53,443.79,5943.0
2025-03-04 12:50:00,443.4,443.66,442.48,442.71,3270.0,443.4,443.66,442.48,442.71,3270.0
2025-03-04 12:55:00,442.76,442.84,441.44,441.8,5894.0,442.76,442.84,441.44,441.8,5894.0
2025-03-04 13:00:00,441.79,443.05,441.42,442.82,6248.0,441.79,443.05,441.42,442.82,6248.0
2025-03-04 13:05:00,442.82,445.1,442.52,445.1,4674.0,442.82,445.1,442.52,445.1,4674.0
2025-03-04 13:10:00,445.11,446.81,445.06,446.66,4627.0,445.11,446.81,445.06,446.66,4627.0
2025-03-04 13:15:00,445.95,446.04,442.78,443.89,5477.0,445.95,446.04,442.78,443.89,5477.0
2025-03-04 13:20:00,444.0,444.0,442.63,442.88,4725.0,444.0,444.0,442.63,442.88,4725.0
2025-03-04 13:25:00,442.88,443.27,441.96,442.38,14819.0,442.88,443.27,441.96,442.38,14819.0
2025-03-04 13:30:00,441.99,444.19,441.94,443.41,5526.0,441.99,444.19,441.94,443.41,5526.0
2025-03-04 13:35:00,443.84,444.44,443.0,444.38,5029.0,443.84,444.44,443.0,444.38,5029.0
2025-03-04 13:40:00,444.35,445.46,444.19,444.62,6647.0,444.35,445.46,444.19,444.62,6647.0
2025-03-04 13:45:00,445.05,445.13,444.62,445.02,800.0,445.05,445.13,444.62,445.02,800.0
2025-03-04 13:50:00,445.02,445.73,445.01,445.22,1664.0,445.02,445.73,445.01,445.22,1664.0
2025-03-04 13:55:00,445.6,446.97,445.59,446.27,4721.0,445.6,446.97,445.59,446.27,4721.0
2025-03-04 14:00:00,446.56,447.92,446.09,447.56,4245.0,446.56,447.92,446.09,447.56,4245.0
2025-03-04 14:05:00,447.66,449.0,447.65,448.29,6043.0,447.66,449.0,447.65,448.29,6043.0
2025-03-04 14:10:00,447.92,447.92,447.36,447.37,3125.0,447.92,447.92,447.36,447.37,3125.0
2025-03-04 14:15:00,447.84,448.65,447.54,448.19,4725.0,447.84,448.65,447.54,448.19,4725.0
2025-03-04 14:20:00,447.94,449.04,447.75,448.92,3090.0,447.94,449.04,447.75,448.92,3090.0
2025-03-04 14:25:00,449.24,449.47,448.21,448.38,7758.0,449.24,449.47,448.21,448.38,7758.0
2025-03-04 14:30:00,448.39,448.39,446.99,447.56,3466.0,448.39,448.39,446.99,447.56,3466.0
2025-03-04 14:35:00,447.49,448.35,447.45,448.04,3547.0,447.49,448.35,447.45,448.04,3547.0
2025-03-04 14:40:00,448.04,448.51,447.6,448.39,5902.0,448.04,448.51,447.6,448.39,5902.0
2025-03-04 14:45:00,448.5,449.01,448.12,448.21,6582.0,448.5,449.01,448.12,448.21,6582.0
2025-03-04 14:50:00,448.2,448.92,448.14,448.29,4434.0,448.2,448.92,448.14,448.29,4434.0
2025-03-04 14:55:00,448.48,448.83,447.74,448.28,13964.0,448.48,448.83,447.74,448.28,13964.0
2025-03-04 15:00:00,448.14,449.42,448.14,448.97,15052.0,448.14,449.42,448.14,448.97,15052.0
2025-03-04 15:05:00,449.04,450.82,448.92,450.0,4851.0,449.04,450.82,448.92,450.0,4851.0
2025-03-04 15:10:00,450.15,451.05,449.96,450.38,4088.0,450.15,451.05,449.96,450.38,4088.0
2025-03-04 15:15:00,450.38,450.81,449.61,450.81,4676.0,450.38,450.81,449.61,450.81,4676.0
2025-03-04 15:20:00,450.91,451.97,450.54,451.97,5537.0,450.91,451.97,450.54,451.97,5537.0
2025-03-04 15:25:00,451.7,451.7,450.06,450.06,13720.0,451.7,451.7,450.06,450.06,13720.0
2025-03-04 15:30:00,450.02,450.28,446.86,447.31,14623.0,450.02,450.28,446.86,447.31,14623.0
2025-03-04 15:35:00,447.31,448.31,446.35,446.41,16129.0,447.31,448.31,446.35,446.41,16129.0
2025-03-04 15:40:00,446.3,447.03,445.47,446.83,9892.0,446.3,447.03,445.47,446.83,9892.0
2025-03-04 15:45:00,446.82,447.4,445.0,445.51,7020.0,446.82,447.4,445.0,445.51,7020.0
2025-03-04 15:50:00,444.82,444.82,442.23,444.47,22046.0,444.82,444.82,442.23,444.47,22046.0
2025-03-04 15:55:00,444.47,445.77,444.47,444.98,67983.0,444.47,445.77,444.47,444.98,67983.0
2025-03-05 09:30:00,437.32,441.94,437.22,439.66,32577.0,437.32,441.94,437.22,439.66,32577.0
2025-03-05 09:35:00,438.97,438.97,433.91,435.98,16030.0,438.97,438.97,433.91,435.98,16030.0
2025-03-05 09:40:00,436.28,440.68,436.28,438.66,23571.0,436.28,440.68,436.28,438.66,23571.0
2025-03-05 09:45:00,438.5,439.49,436.85,437.86,15227.0,438.5,439.49,436.85,437.86,15227.0
2025-03-05 09:50:00,437.23,441.07,437.23,437.98,16532.0,437.23,441.07,437.23,437.98,16532.0
2025-03-05 09:55:00,437.31,440.22,435.41,438.76,17954.0,437.31,440.22,435.41,438.76,17954.0
2025-03-05 10:00:00,438.87,444.05,438.86,442.03,6239.0,438.87,444.05,438.86,442.03,6239.0
2025-03-05 10:05:00,442.02,443.7,439.96,441.26,9133.0,442.02,443.7,439.96,441.26,9133.0
2025-03-05 10:10:00,441.01,441.77,439.46,439.46,11926.0,441.01,441.77,439.46,439.46,11926.0
2025-03-05 10:15:00,439.46,440.16,438.1,439.26,13614.0,439.46,440.16,438.1,439.26,13614.0
2025-03-05 10:20:00,439.39,440.64,438.0,440.43,16511.0,439.39,440.64,438.0,440.43,16511.0
2025-03-05 10:25:00,439.48,440.38,438.66,439.45,9314.0,439.48,440.38,438.66,439.45,9314.0
2025-03-05 10:30:00,439.45,440.92,438.11,440.65,7902.0,439.45,440.92,438.11,440.65,7902.0
2025-03-05 10:35:00,440.67,442.08,440.67,441.81,3814.0,440.67,442.08,440.67,441.81,3814.0
2025-03-05 10:40:00,441.32,441.4,439.52,441.0,9117.0,441.32,441.4,439.52,441.0,9117.0
2025-03-05 10:45:00,441.02,442.13,440.04,440.56,4033.0,441.02,442.13,440.04,440.56,4033.0
2025-03-05 10:50:00,440.34,442.64,440.0,442.4,5200.0,440.34,442.64,440.0,442.4,5200.0
2025-03-05 10:55:00,442.52,443.6,442.39,442.84,6766.0,442.52,443.6,442.39,442.84,6766.0
2025-03-05 11:00:00,442.5,442.5,440.33,440.7,5428.0,442.5,442.5,440.33,440.7,5428.0
2025-03-05 11:05:00,440.31,440.31,439.06,439.06,9296.0,440.31,440.31,439.06,439.06,9296.0
2025-03-05 11:10:00,439.29,439.52,437.3,439.16,10026.0,439.29,439.52,437.3,439.16,10026.0
2025-03-05 11:15:00,438.87,439.11,438.37,438.51,3330.0,438.87,439.11,438.37,438.51,3330.0
2025-03-05 11:20:00,438.56,439.7,438.12,438.58,9159.0,438.56,439.7,438.12,438.58,9159.0
2025-03-05 11:25:00,438.51,439.9,438.51,439.9,2509.0,438.51,439.9,438.51,439.9,2509.0
2025-03-05 11:30:00,439.61,439.61,438.07,438.49,4292.0,439.61,439.61,438.07,438.49,4292.0
2025-03-05 11:35:00,438.04,439.46,437.85,438.46,7700.0,438.04,439.46,437.85,438.46,7700.0
2025-03-05 11:40:00,438.28,438.28,437.4,437.4,2350.0,438.28,438.28,437.4,437.4,2350.0
2025-03-05 11:45:00,437.94,438.85,437.44,438.63,3220.0,437.94,438.85,437.44,438.63,3220.0
2025-03-05 11:50:00,438.48,438.97,437.81,438.97,2628.0,438.48,438.97,437.81,438.97,2628.0
2025-03-05 11:55:00,438.91,441.01,438.9,440.87,3998.0,438.91,441.01,438.9,440.87,3998.0
2025-03-05 12:00:00,440.87,441.73,439.89,440.15,3013.0,440.87,441.73,439.89,440.15,3013.0
2025-03-05 12:05:00,440.48,441.02,440.18,441.02,3750.0,440.48,441.02,440.18,441.02,3750.0
2025-03-05 12:10:00,441.07,441.98,440.5,440.73,6199.0,441.07,441.98,440.5,440.73,6199.0
2025-03-05 12:15:00,440.66,441.92,440.33,440.97,3591.0,440.66,441.92,440.33,440.97,3591.0
2025-03-05 12:20:00,441.62,442.28,440.99,441.9,3998.0,441.62,442.28,440.99,441.9,3998.0
2025-03-05 12:25:00,442.26,442.49,441.5,442.47,6532.0,442.26,442.49,441.5,442.47,6532.0
2025-03-05 12:30:00,442.55,443.38,442.48,443.01,4072.0,442.55,443.38,442.48,443.01,4072.0
2025-03-05 12:35:00,442.62,443.94,442.62,443.75,4479.0,442.62,443.94,442.62,443.75,4479.0
2025-03-05 12:40:00,444.03,444.05,443.3,443.5,4058.0,444.03,444.05,443.3,443.5,4058.0
2025-03-05 12:45:00,443.15,443.7,442.72,443.7,5940.0,443.15,443.7,442.72,443.7,5940.0
2025-03-05 12:50:00,444.21,444.52,443.94,444.14,7418.0,444.21,444.52,443.94,444.14,7418.0
2025-03-05 12:55:00,443.77,444.93,443.77,444.81,13425.0,443.77,444.93,443.77,444.81,13425.0
2025-03-05 13:00:00,444.82,444.82,444.09,444.5,2881.0,444.82,444.82,444.09,444.5,2881.0
2025-03-05 13:05:00,444.13,444.19,441.54,441.54,5867.0,444.13,444.19,441.54,441.54,5867.0
2025-03-05 13:10:00,442.54,443.9,442.25,442.92,4210.0,442.54,443.9,442.25,442.92,4210.0
2025-03-05 13:15:00,443.05,443.64,442.47,442.94,3214.0,443.05,443.64,442.47,442.94,3214.0
2025-03-05 13:20:00,442.94,443.52,442.21,442.64,2945.0,442.94,443.52,442.21,442.64,2945.0
2025-03-05 13:25:00,442.41,442.72,441.52,441.8,7230.0,442.41,442.72,441.52,441.8,7230.0
2025-03-05 13:30:00,442.25,442.68,441.2,441.88,4926.0,442.25,442.68,441.2,441.88,4926.0
2025-03-05 13:35:00,441.73,442.51,441.52,441.52,1538.0,441.73,442.51,441.52,441.52,1538.0
2025-03-05 13:40:00,441.93,442.48,441.83,442.06,1931.0,441.93,442.48,441.83,442.06,1931.0
2025-03-05 13:45:00,442.06,443.11,442.06,443.11,1708.0,442.06,443.11,442.06,443.11,1708.0
2025-03-05 13:50:00,443.93,444.41,443.36,444.41,4814.0,443.93,444.41,443.36,444.41,4814.0
2025-03-05 13:55:00,444.12,445.26,444.11,445.05,5546.0,444.12,445.26,444.11,445.05,5546.0
2025-03-05 14:00:00,445.01,445.69,444.53,445.44,4305.0,445.01,445.69,444.53,445.44,4305.0
2025-03-05 14:05:00,445.36,447.79,445.15,447.79,5010.0,445.36,447.79,445.15,447.79,5010.0
2025-03-05 14:10:00,447.86,448.09,447.6,448.05,2203.0,447.86,448.09,447.6,448.05,2203.0
2025-03-05 14:15:00,448.19,448.9,448.15,448.69,6977.0,448.19,448.9,448.15,448.69,6977.0
2025-03-05 14:20:00,448.37,449.59,447.8,449.27,7006.0,448.37,449.59,447.8,449.27,7006.0
2025-03-05 14:25:00,449.18,449.34,448.16,448.53,6777.0,449.18,449.34,448.16,448.53,6777.0
2025-03-05 14:30:00,448.39,449.42,448.39,449.34,5568.0,448.39,449.42,448.39,449.34,5568.0
2025-03-05 14:35:00,449.23,449.24,448.48,448.96,7242.0,449.23,449.24,448.48,448.96,7242.0
2025-03-05 14:40:00,449.13,449.55,448.45,448.75,10963.0,449.13,449.55,448.45,448.75,10963.0
2025-03-05 14:45:00,448.71,449.63,448.7,449.6,2305.0,448.71,449.63,448.7,449.6,2305.0
2025-03-05 14:50:00,449.8,449.8,449.24,449.72,2601.0,449.8,449.8,449.24,449.72,2601.0
2025-03-05 14:55:00,449.33,450.44,449.2,449.56,13680.0,449.33,450.44,449.2,449.56,13680.0
2025-03-05 15:00:00,449.56,450.66,449.43,450.66,4979.0,449.56,450.66,449.43,450.66,4979.0
2025-03-05 15:05:00,450.48,450.9,449.87,450.9,5910.0,450.48,450.9,449.87,450.9,5910.0
2025-03-05 15:10:00,450.62,451.11,450.58,450.84,5794.0,450.62,451.11,450.58,450.84,5794.0
2025-03-05 15:15:00,451.06,451.29,448.49,449.16,10249.0,451.06,451.29,448.49,449.16,10249.0
2025-03-05 15:20:00,449.2,449.41,447.73,448.11,12896.0,449.2,449.41,447.73,448.11,12896.0
2025-03-05 15:25:00,447.97,449.65,447.96,449.29,5120.0,447.97,449.65,447.96,449.29,5120.0
2025-03-05 15:30:00,449.07,449.67,448.25,448.99,7211.0,449.07,449.67,448.25,448.99,7211.0
2025-03-05 15:35:00,448.59,449.67,448.33,449.31,9983.0,448.59,449.67,448.33,449.31,9983.0
2025-03-05 15:40:00,449.31,449.84,448.94,449.5,8214.0,449.31,449.84,448.94,449.5,8214.0
2025-03-05 15:45:00,449.36,449.36,448.31,448.68,9252.0,449.36,449.36,448.31,448.68,9252.0
2025-03-05 15:50:00,448.49,449.9,447.28,448.61,33817.0,448.49,449.9,447.28,448.61,33817.0
2025-03-05 15:55:00,448.42,448.83,447.74,448.18,37017.0,448.42,448.83,447.74,448.18,37017.0
2025-03-06 09:30:00,440.11,440.11,435.84,438.67,23781.0,440.11,440.11,435.84,438.67,23781.0
2025-03-06 09:35:00,437.5,440.56,437.23,440.55,8872.0,437.5,440.56,437.23,440.55,8872.0
2025-03-06 09:40:00,440.39,443.54,440.04,442.0,23559.0,440.39,443.54,440.04,442.0,23559.0
2025-03-06 09:45:00,441.65,444.03,441.65,444.03,2668.0,441.65,444.03,441.65,444.03,2668.0
2025-03-06 09:50:00,443.85,445.48,443.05,443.68,10671.0,443.85,445.48,443.05,443.68,10671.0
2025-03-06 09:55:00,442.71,442.77,441.76,441.77,7527.0,442.71,442.77,441.76,441.77,7527.0
2025-03-06 10:00:00,441.76,445.47,441.41,445.1,23512.0,441.76,445.47,441.41,445.1,23512.0
2025-03-06 10:05:00,443.75,445.77,443.75,445.71,3050.0,443.75,445.77,443.75,445.71,3050.0
2025-03-06 10:10:00,445.68,445.97,444.65,445.55,4516.0,445.68,445.97,444.65,445.55,4516.0
2025-03-06 10:15:00,445.31,447.2,445.31,447.13,2263.0,445.31,447.2,445.31,447.13,2263.0
2025-03-06 10:20:00,448.0,448.77,447.19,448.13,9686.0,448.0,448.77,447.19,448.13,9686.0
2025-03-06 10:25:00,447.73,448.89,447.0,448.89,19615.0,447.73,448.89,447.0,448.89,19615.0
2025-03-06 10:30:00,449.1,449.1,448.19,448.4,11749.0,449.1,449.1,448.19,448.4,11749.0
2025-03-06 10:35:00,447.47,449.52,447.47,449.52,1524.0,447.47,449.52,447.47,449.52,1524.0
2025-03-06 10:40:00,449.98,450.17,448.97,450.17,5527.0,449.98,450.17,448.97,450.17,5527.0
2025-03-06 10:45:00,450.34,450.36,449.01,449.24,11358.0,450.34,450.36,449.01,449.24,11358.0
2025-03-06 10:50:00,448.61,449.04,447.59,447.99,12684.0,448.61,449.04,447.59,447.99,12684.0
2025-03-06 10:55:00,447.99,448.52,447.49,447.75,45617.0,447.99,448.52,447.49,447.75,45617.0
2025-03-06 11:00:00,448.38,449.51,447.86,449.26,3359.0,448.38,449.51,447.86,449.26,3359.0
2025-03-06 11:05:00,449.21,449.67,447.67,449.67,28716.0,449.21,449.67,447.67,449.67,28716.0
2025-03-06 11:10:00,448.95,449.36,448.11,448.77,13993.0,448.95,449.36,448.11,448.77,13993.0
2025-03-06 11:15:00,448.83,448.83,447.23,448.26,10891.0,448.83,448.83,447.23,448.26,10891.0
2025-03-06 11:20:00,447.85,447.85,446.65,447.31,20005.0,447.85,447.85,446.65,447.31,20005.0
2025-03-06 11:25:00,447.6,448.19,446.14,447.33,16065.0,447.6,448.19,446.14,447.33,16065.0
2025-03-06 11:30:00,447.93,448.56,447.57,447.94,5934.0,447.93,448.56,447.57,447.94,5934.0
2025-03-06 11:35:00,448.0,448.0,445.27,445.59,17702.0,448.0,448.0,445.27,445.59,17702.0
2025-03-06 11:40:00,446.13,446.66,445.26,445.74,36282.0,446.13,446.66,445.26,445.74,36282.0
2025-03-06 11:45:00,445.74,446.29,445.55,445.55,20900.0,445.74,446.29,445.55,445.55,20900.0
2025-03-06 11:50:00,446.1,446.18,444.29,446.18,6193.0,446.1,446.18,444.29,446.18,6193.0
2025-03-06 11:55:00,445.84,445.97,444.82,445.4,5517.0,445.84,445.97,444.82,445.4,5517.0
2025-03-06 12:00:00,445.18,445.75,444.23,444.28,28387.0,445.18,445.75,444.23,444.28,28387.0
2025-03-06 12:05:00,444.36,445.29,443.37,444.63,17862.0,444.36,445.29,443.37,444.63,17862.0
2025-03-06 12:10:00,444.56,444.56,443.6,444.38,10917.0,444.56,444.56,443.6,444.38,10917.0
2025-03-06 12:15:00,443.81,444.43,443.53,444.39,10952.0,443.81,444.43,443.53,444.39,10952.0
2025-03-06 12:20:00,445.33,446.03,444.81,444.82,2992.0,445.33,446.03,444.81,444.82,2992.0
2025-03-06 12:25:00,445.01,445.01,444.11,444.3,5622.0,445.01,445.01,444.11,444.3,5622.0
2025-03-06 12:30:00,444.3,445.1,444.14,444.89,9227.0,444.3,445.1,444.14,444.89,9227.0
2025-03-06 12:35:00,444.35,444.73,444.06,444.11,6454.0,444.35,444.73,444.06,444.11,6454.0
2025-03-06 12:40:00,443.88,445.02,443.29,443.29,6007.0,443.88,445.02,443.29,443.29,6007.0
2025-03-06 12:45:00,442.77,442.87,441.55,441.55,6005.0,442.77,442.87,441.55,441.55,6005.0
2025-03-06 12:50:00,441.69,442.92,441.3,442.92,1100.0,441.69,442.92,441.3,442.92,1100.0
2025-03-06 12:55:00,442.33,443.84,442.32,443.42,1793.0,442.33,443.84,442.32,443.42,1793.0
2025-03-06 13:00:00,443.13,443.76,443.05,443.56,826.0,443.13,443.76,443.05,443.56,826.0
2025-03-06 13:05:00,443.8,443.94,443.03,443.49,3654.0,443.8,443.94,443.03,443.49,3654.0
2025-03-06 13:10:00,443.7,443.89,443.02,443.8,2781.0,443.7,443.89,443.02,443.8,2781.0
2025-03-06 13:15:00,444.09,445.34,443.98,445.08,1400.0,444.09,445.34,443.98,445.08,1400.0
2025-03-06 13:20:00,445.25,446.01,444.96,445.97,3486.0,445.25,446.01,444.96,445.97,3486.0
2025-03-06 13:25:00,446.08,446.08,444.3,444.3,7633.0,446.08,446.08,444.3,444.3,7633.0
2025-03-06 13:30:00,443.9,444.67,443.9,444.2,2517.0,443.9,444.67,443.9,444.2,2517.0
2025-03-06 13:35:00,444.06,444.07,442.05,442.3,4853.0,444.06,444.07,442.05,442.3,4853.0
2025-03-06 13:40:00,441.83,442.03,441.17,441.99,2361.0,441.83,442.03,441.17,441.99,2361.0
2025-03-06 13:45:00,442.07,443.1,442.07,442.69,3220.0,442.07,443.1,442.07,442.69,3220.0
2025-03-06 13:50:00,442.87,443.73,442.63,443.02,4882.0,442.87,443.73,442.63,443.02,4882.0
2025-03-06 13:55:00,443.15,443.57,442.91,443.41,4309.0,443.15,443.57,442.91,443.41,4309.0
2025-03-06 14:00:00,443.21,443.27,442.38,442.75,8563.0,443.21,443.27,442.38,442.75,8563.0
2025-03-06 14:05:00,442.75,442.94,442.39,442.7,4090.0,442.75,442.94,442.39,442.7,4090.0
2025-03-06 14:10:00,442.71,443.27,442.37,442.52,7364.0,442.71,443.27,442.37,442.52,7364.0
2025-03-06 14:15:00,442.7,442.9,441.78,441.79,5381.0,442.7,442.9,441.78,441.79,5381.0
2025-03-06 14:20:00,441.77,442.09,441.38,442.09,3821.0,441.77,442.09,441.38,442.09,3821.0
2025-03-06 14:25:00,441.67,441.7,441.0,441.33,3268.0,441.67,441.7,441.0,441.33,3268.0
2025-03-06 14:30:00,441.0,441.68,440.6,441.46,9496.0,441.0,441.68,440.6,441.46,9496.0
2025-03-06 14:35:00,441.46,442.18,441.46,441.94,2151.0,441.46,442.18,441.46,441.94,2151.0
2025-03-06 14:40:00,442.44,443.25,442.37,442.75,4536.0,442.44,443.25,442.37,442.75,4536.0
2025-03-06 14:45:00,442.83,445.73,442.83,445.32,4190.0,442.83,445.73,442.83,445.32,4190.0
2025-03-06 14:50:00,445.38,447.79,445.37,446.75,5144.0,445.38,447.79,445.37,446.75,5144.0
2025-03-06 14:55:00,446.26,446.26,443.56,443.56,3400.0,446.26,446.26,443.56,443.56,3400.0
2025-03-06 15:00:00,443.25,444.53,442.78,444.53,3238.0,443.25,444.53,442.78,444.53,3238.0
2025-03-06 15:05:00,444.51,445.47,443.57,443.57,4216.0,444.51,445.47,443.57,443.57,4216.0
2025-03-06 15:10:00,443.94,445.31,443.76,444.58,7200.0,443.94,445.31,443.76,444.58,7200.0
2025-03-06 15:15:00,445.04,445.23,443.43,444.22,7388.0,445.04,445.23,443.43,444.22,7388.0
2025-03-06 15:20:00,444.39,444.39,442.06,442.34,8315.0,444.39,444.39,442.06,442.34,8315.0
2025-03-06 15:25:00,442.44,444.74,442.09,444.74,6354.0,442.44,444.74,442.09,444.74,6354.0
2025-03-06 15:30:00,444.84,446.11,444.74,445.21,24697.0,444.84,446.11,444.74,445.21,24697.0
2025-03-06 15:35:00,445.05,446.03,444.73,445.17,21953.0,445.05,446.03,444.73,445.17,21953.0
2025-03-06 15:40:00,444.83,445.17,443.85,443.87,20867.0,444.83,445.17,443.85,443.87,20867.0
2025-03-06 15:45:00,443.83,445.34,443.43,445.27,29345.0,443.83,445.34,443.43,445.27,29345.0
2025-03-06 15:50:00,445.59,446.51,444.74,446.02,36673.0,445.59,446.51,444.74,446.02,36673.0
2025-03-06 15:55:00,446.18,446.45,445.34,445.8,69852.0,446.18,446.45,445.34,445.8,69852.0
2025-03-07 09:30:00,443.26,447.76,442.26,447.08,25513.0,443.26,447.76,442.26,447.08,25513.0
2025-03-07 09:35:00,447.08,447.39,443.03,445.1,20858.0,447.08,447.39,443.03,445.1,20858.0
2025-03-07 09:40:00,446.19,448.48,446.16,447.52,18066.0,446.19,448.48,446.16,447.52,18066.0
2025-03-07 09:45:00,448.44,449.32,447.45,448.33,14282.0,448.44,449.32,447.45,448.33,14282.0
2025-03-07 09:50:00,448.57,450.36,448.57,450.36,3668.0,448.57,450.36,448.57,450.36,3668.0
2025-03-07 09:55:00,450.36,450.36,446.56,446.56,17670.0,450.36,450.36,446.56,446.56,17670.0
2025-03-07 10:00:00,446.29,448.76,445.11,448.76,3668.0,446.29,448.76,445.11,448.76,3668.0
2025-03-07 10:05:00,448.55,448.66,447.3,448.66,12075.0,448.55,448.66,447.3,448.66,12075.0
2025-03-07 10:10:00,448.33,448.65,446.25,446.78,8598.0,448.33,448.65,446.25,446.78,8598.0
2025-03-07 10:15:00,446.25,446.31,444.83,446.31,2543.0,446.25,446.31,444.83,446.31,2543.0
2025-03-07 10:20:00,445.79,446.99,445.27,446.74,5154.0,445.79,446.99,445.27,446.74,5154.0
2025-03-07 10:25:00,446.25,446.75,444.91,444.98,5484.0,446.25,446.75,444.91,444.98,5484.0
2025-03-07 10:30:00,444.43,444.43,442.04,442.13,4616.0,444.43,444.43,442.04,442.13,4616.0
2025-03-07 10:35:00,442.24,442.6,440.81,441.95,18282.0,442.24,442.6,440.81,441.95,18282.0
2025-03-07 10:40:00,441.68,443.69,441.27,443.68,6810.0,441.68,443.69,441.27,443.68,6810.0
2025-03-07 10:45:00,443.81,447.9,443.5,446.7,8918.0,443.81,447.9,443.5,446.7,8918.0
2025-03-07 10:50:00,446.76,447.13,444.8,446.1,5657.0,446.76,447.13,444.8,446.1,5657.0
2025-03-07 10:55:00,446.61,447.14,444.89,446.23,2475.0,446.61,447.14,444.89,446.23,2475.0
2025-03-07 11:00:00,445.25,446.0,443.75,443.75,3514.0,445.25,446.0,443.75,443.75,3514.0
2025-03-07 11:05:00,443.6,444.88,443.18,443.18,3597.0,443.6,444.88,443.18,443.18,3597.0
2025-03-07 11:10:00,443.75,443.97,442.58,442.87,4328.0,443.75,443.97,442.58,442.87,4328.0
2025-03-07 11:15:00,442.79,442.79,440.65,440.87,7381.0,442.79,442.79,440.65,440.87,7381.0
2025-03-07 11:20:00,440.85,440.93,440.26,440.41,5040.0,440.85,440.93,440.26,440.41,5040.0
2025-03-07 11:25:00,440.02,440.54,437.82,438.47,11418.0,440.02,440.54,437.82,438.47,11418.0
2025-03-07 11:30:00,438.74,439.09,437.86,438.26,10386.0,438.74,439.09,437.86,438.26,10386.0
2025-03-07 11:35:00,438.25,438.43,437.83,438.28,9395.0,438.25,438.43,437.83,438.28,9395.0
2025-03-07 11:40:00,437.83,438.16,436.2,437.55,9985.0,437.83,438.16,436.2,437.55,9985.0
2025-03-07 11:45:00,437.54,438.0,436.83,436.97,10527.0,437.54,438.0,436.83,436.97,10527.0
2025-03-07 11:50:00,436.54,437.28,435.99,436.92,4049.0,436.54,437.28,435.99,436.92,4049.0
2025-03-07 11:55:00,436.92,437.0,436.22,436.97,2475.0,436.92,437.0,436.22,436.97,2475.0
2025-03-07 12:00:00,436.47,438.21,436.46,437.75,3996.0,436.47,438.21,436.46,437.75,3996.0
2025-03-07 12:05:00,437.72,438.56,436.25,436.48,3725.0,437.72,438.56,436.25,436.48,3725.0
2025-03-07 12:10:00,436.68,436.7,434.73,435.57,2922.0,436.68,436.7,434.73,435.57,2922.0
2025-03-07 12:15:00,435.09,435.87,433.5,433.5,6211.0,435.09,435.87,433.5,433.5,6211.0
2025-03-07 12:20:00,434.57,435.99,433.62,435.86,12022.0,434.57,435.99,433.62,435.86,12022.0
2025-03-07 12:25:00,435.34,437.27,435.33,437.27,10307.0,435.34,437.27,435.33,437.27,10307.0
2025-03-07 12:30:00,436.84,440.19,436.84,439.75,4216.0,436.84,440.19,436.84,439.75,4216.0
2025-03-07 12:35:00,439.75,440.15,439.41,440.11,1600.0,439.75,440.15,439.41,440.11,1600.0
2025-03-07 12:40:00,439.4,442.52,438.65,442.11,4059.0,439.4,442.52,438.65,442.11,4059.0
2025-03-07 12:45:00,442.97,443.55,442.0,442.9,1519.0,442.97,443.55,442.0,442.9,1519.0
2025-03-07 12:50:00,442.87,445.4,442.85,444.82,6646.0,442.87,445.4,442.85,444.82,6646.0
2025-03-07 12:55:00,444.99,444.99,440.83,441.42,4038.0,444.99,444.99,440.83,441.42,4038.0
2025-03-07 13:00:00,441.64,446.63,441.18,446.02,12560.0,441.64,446.63,441.18,446.02,12560.0
2025-03-07 13:05:00,445.63,447.12,445.04,445.3,5033.0,445.63,447.12,445.04,445.3,5033.0
2025-03-07 13:10:00,445.33,445.61,443.49,444.79,2234.0,445.33,445.61,443.49,444.79,2234.0
2025-03-07 13:15:00,444.79,444.94,443.94,444.72,1800.0,444.79,444.94,443.94,444.72,1800.0
2025-03-07 13:20:00,444.72,445.15,443.12,443.12,2225.0,444.72,445.15,443.12,443.12,2225.0
2025-03-07 13:25:00,443.22,443.95,442.58,442.66,2237.0,443.22,443.95,442.58,442.66,2237.0
2025-03-07 13:30:00,442.63,443.86,442.35,443.43,5308.0,442.63,443.86,442.35,443.43,5308.0
2025-03-07 13:35:00,443.14,444.99,443.13,444.74,3103.0,443.14,444.99,443.13,444.74,3103.0
2025-03-07 13:40:00,444.69,445.84,443.91,444.84,4496.0,444.69,445.84,443.91,444.84,4496.0
2025-03-07 13:45:00,444.94,446.43,444.94,445.5,4950.0,444.94,446.43,444.94,445.5,4950.0
2025-03-07 13:50:00,445.5,446.62,444.55,446.62,3565.0,445.5,446.62,444.55,446.62,3565.0
2025-03-07 13:55:00,445.98,446.55,445.52,446.0,1800.0,445.98,446.55,445.52,446.0,1800.0
2025-03-07 14:00:00,446.46,447.02,445.75,446.15,3437.0,446.46,447.02,445.75,446.15,3437.0
2025-03-07 14:05:00,446.15,447.08,445.65,445.72,5532.0,446.15,447.08,445.65,445.72,5532.0
2025-03-07 14:10:00,445.72,446.65,445.15,445.39,1950.0,445.72,446.65,445.15,445.39,1950.0
2025-03-07 14:15:00,446.61,447.11,445.39,447.11,2644.0,446.61,447.11,445.39,447.11,2644.0
2025-03-07 14:20:00,447.43,448.95,447.43,448.95,1100.0,447.43,448.95,447.43,448.95,1100.0
2025-03-07 14:25:00,448.26,449.13,448.12,449.04,3048.0,448.26,449.13,448.12,449.04,3048.0
2025-03-07 14:30:00,449.22,449.6,448.77,449.08,15172.0,449.22,449.6,448.77,449.08,15172.0
2025-03-07 14:35:00,449.43,449.86,448.67,449.67,1942.0,449.43,449.86,448.67,449.67,1942.0
2025-03-07 14:40:00,449.44,449.47,448.4,448.41,2427.0,449.44,449.47,448.4,448.41,2427.0
2025-03-07 14:45:00,447.75,448.39,446.91,447.64,3443.0,447.75,448.39,446.91,447.64,3443.0
2025-03-07 14:50:00,447.29,448.72,447.29,448.39,1270.0,447.29,448.72,447.29,448.39,1270.0
2025-03-07 14:55:00,448.35,448.91,447.51,447.51,5384.0,448.35,448.91,447.51,447.51,5384.0
2025-03-07 15:00:00,447.52,448.63,447.21,447.58,3850.0,447.52,448.63,447.21,447.58,3850.0
2025-03-07 15:05:00,447.57,449.2,447.57,448.69,2532.0,447.57,449.2,447.57,448.69,2532.0
2025-03-07 15:10:00,448.69,450.15,448.69,449.22,8414.0,448.69,450.15,448.69,449.22,8414.0
2025-03-07 15:15:00,448.86,449.59,448.13,449.28,5744.0,448.86,449.59,448.13,449.28,5744.0
2025-03-07 15:20:00,449.17,449.17,448.1,448.11,1100.0,449.17,449.17,448.1,448.11,1100.0
2025-03-07 15:25:00,448.47,448.9,447.97,448.9,3202.0,448.47,448.9,447.97,448.9,3202.0
2025-03-07 15:30:00,448.54,449.09,448.13,449.09,8060.0,448.54,449.09,448.13,449.09,8060.0
2025-03-07 15:35:00,449.04,449.04,446.45,446.94,2695.0,449.04,449.04,446.45,446.94,2695.0
2025-03-07 15:40:00,446.53,447.97,446.09,447.97,5663.0,446.53,447.97,446.09,447.97,5663.0
2025-03-07 15:45:00,448.2,449.44,448.0,449.44,2701.0,448.2,449.44,448.0,449.44,2701.0
2025-03-07 15:50:00,449.23,451.3,448.54,451.3,13668.0,449.23,451.3,448.54,451.3,13668.0
2025-03-07 15:55:00,451.77,452.55,450.47,450.88,42401.0,451.77,452.55,450.47,450.88,42401.0
2025-03-10 09:30:00,438.19,438.19,433.51,435.99,23162.0,438.19,438.19,433.51,435.99,23162.0
2025-03-10 09:35:00,436.95,437.94,435.0,437.3,7102.0,436.95,437.94,435.0,437.3,7102.0
2025-03-10 09:40:00,437.3,439.57,436.94,437.94,15480.0,437.3,439.57,436.94,437.94,15480.0
2025-03-10 09:45:00,438.27,438.61,437.0,438.14,5282.0,438.27,438.61,437.0,438.14,5282.0
2025-03-10 09:50:00,438.52,438.52,435.0,435.07,19353.0,438.52,438.52,435.0,435.07,19353.0
2025-03-10 09:55:00,435.65,436.97,435.65,435.79,5108.0,435.65,436.97,435.65,435.79,5108.0
2025-03-10 10:00:00,435.0,435.39,434.34,434.34,8164.0,435.0,435.39,434.34,434.34,8164.0
2025-03-10 10:05:00,434.78,435.48,434.25,434.55,13897.0,434.78,435.48,434.25,434.55,13897.0
2025-03-10 10:10:00,434.31,435.19,434.0,434.68,4905.0,434.31,435.19,434.0,434.68,4905.0
2025-03-10 10:15:00,435.13,436.39,434.49,435.3,5348.0,435.13,436.39,434.49,435.3,5348.0
2025-03-10 10:20:00,435.35,437.26,433.72,436.17,6160.0,435.35,437.26,433.72,436.17,6160.0
2025-03-10 10:25:00,437.35,437.35,435.18,436.28,14613.0,437.35,437.35,435.18,436.28,14613.0
2025-03-10 10:30:00,436.89,436.95,434.93,435.75,20367.0,436.89,436.95,434.93,435.75,20367.0
2025-03-10 10:35:00,436.0,436.98,435.01,436.0,20373.0,436.0,436.98,435.01,436.0,20373.0
2025-03-10 10:40:00,436.0,437.0,435.03,436.0,12124.0,436.0,437.0,435.03,436.0,12124.0
2025-03-10 10:45:00,435.76,437.65,435.49,436.67,188138.0,435.76,437.65,435.49,436.67,188138.0
2025-03-10 10:50:00,436.41,436.97,435.45,435.88,18900.0,436.41,436.97,435.45,435.88,18900.0
2025-03-10 10:55:00,435.95,437.12,434.77,437.12,12873.0,435.95,437.12,434.77,437.12,12873.0
2025-03-10 11:00:00,436.8,438.36,436.55,437.32,21477.0,436.8,438.36,436.55,437.32,21477.0
2025-03-10 11:05:00,437.38,439.03,437.37,438.95,2852.0,437.38,439.03,437.37,438.95,2852.0
2025-03-10 11:10:00,438.5,440.13,437.81,440.13,18260.0,438.5,440.13,437.81,440.13,18260.0
2025-03-10 11:15:00,439.68,439.96,437.63,438.36,15473.0,439.68,439.96,437.63,438.36,15473.0
2025-03-10 11:20:00,438.33,439.67,437.66,438.94,4961.0,438.33,439.67,437.66,438.94,4961.0
2025-03-10 11:25:00,438.81,440.18,438.8,440.17,8838.0,438.81,440.18,438.8,440.17,8838.0
2025-03-10 11:30:00,439.87,441.2,439.81,440.91,2642.0,439.87,441.2,439.81,440.91,2642.0
2025-03-10 11:35:00,440.91,441.58,440.67,440.96,2486.0,440.91,441.58,440.67,440.96,2486.0
2025-03-10 11:40:00,440.23,440.23,437.38,437.94,5832.0,440.23,440.23,437.38,437.94,5832.0
2025-03-10 11:45:00,437.94,439.36,437.88,439.36,11974.0,437.94,439.36,437.88,439.36,11974.0
2025-03-10 11:50:00,439.85,439.85,438.0,438.53,3060.0,439.85,439.85,438.0,438.53,3060.0
2025-03-10 11:55:00,437.95,438.17,436.62,437.42,2372.0,437.95,438.17,436.62,437.42,2372.0
2025-03-10 12:00:00,437.42,438.03,436.5,436.83,11688.0,437.42,438.03,436.5,436.83,11688.0
2025-03-10 12:05:00,436.5,437.68,436.5,437.55,18409.0,436.5,437.68,436.5,437.55,18409.0
2025-03-10 12:10:00,437.79,439.31,437.67,439.31,6492.0,437.79,439.31,437.67,439.31,6492.0
2025-03-10 12:15:00,439.21,439.44,437.98,437.99,2770.0,439.21,439.44,437.98,437.99,2770.0
2025-03-10 12:20:00,437.99,438.55,437.42,437.43,3085.0,437.99,438.55,437.42,437.43,3085.0
2025-03-10 12:25:00,437.85,439.04,437.5,438.92,5334.0,437.85,439.04,437.5,438.92,5334.0
2025-03-10 12:30:00,439.0,439.41,437.53,438.07,11911.0,439.0,439.41,437.53,438.07,11911.0
2025-03-10 12:35:00,438.15,438.71,436.51,436.52,4968.0,438.15,438.71,436.51,436.52,4968.0
2025-03-10 12:40:00,435.85,435.89,434.5,434.94,9013.0,435.85,435.89,434.5,434.94,9013.0
2025-03-10 12:45:00,434.94,435.6,434.5,434.83,4096.0,434.94,435.6,434.5,434.83,4096.0
2025-03-10 12:50:00,435.35,435.78,434.92,435.76,1700.0,435.35,435.78,434.92,435.76,1700.0
2025-03-10 12:55:00,435.82,436.44,435.21,435.21,9702.0,435.82,436.44,435.21,435.21,9702.0
2025-03-10 13:00:00,435.23,435.61,434.65,434.65,6700.0,435.23,435.61,434.65,434.65,6700.0
2025-03-10 13:05:00,434.82,434.95,434.0,434.39,8040.0,434.82,434.95,434.0,434.39,8040.0
2025-03-10 13:10:00,434.01,434.97,434.0,434.97,8105.0,434.01,434.97,434.0,434.97,8105.0
2025-03-10 13:15:00,434.88,435.42,434.58,434.96,5472.0,434.88,435.42,434.58,434.96,5472.0
2025-03-10 13:20:00,434.96,436.06,434.95,435.67,5537.0,434.96,436.06,434.95,435.67,5537.0
2025-03-10 13:25:00,435.63,435.91,435.38,435.38,522.0,435.63,435.91,435.38,435.38,522.0
2025-03-10 13:30:00,435.12,435.35,434.48,434.49,2400.0,435.12,435.35,434.48,434.49,2400.0
2025-03-10 13:35:00,434.49,434.5,432.75,434.04,24559.0,434.49,434.5,432.75,434.04,24559.0
2025-03-10 13:40:00,434.05,434.05,433.27,433.33,5872.0,434.05,434.05,433.27,433.33,5872.0
2025-03-10 13:45:00,433.35,433.96,432.35,432.71,8786.0,433.35,433.96,432.35,432.71,8786.0
2025-03-10 13:50:00,432.8,433.48,432.66,433.37,4981.0,432.8,433.48,432.66,433.37,4981.0
2025-03-10 13:55:00,433.37,433.43,432.21,432.51,4977.0,433.37,433.43,432.21,432.51,4977.0
2025-03-10 14:00:00,432.28,432.28,431.05,431.05,2043.0,432.28,432.28,431.05,431.05,2043.0
2025-03-10 14:05:00,430.69,431.57,430.69,431.57,6159.0,430.69,431.57,430.69,431.57,6159.0
2025-03-10 14:10:00,431.88,433.46,431.88,432.27,8689.0,431.88,433.46,431.88,432.27,8689.0
2025-03-10 14:15:00,432.49,433.35,432.0,432.31,4379.0,432.49,433.35,432.0,432.31,4379.0
2025-03-10 14:20:00,432.62,433.09,432.0,432.44,3779.0,432.62,433.09,432.0,432.44,3779.0
2025-03-10 14:25:00,432.44,432.51,431.98,432.19,16085.0,432.44,432.51,431.98,432.19,16085.0
2025-03-10 14:30:00,432.06,433.12,431.63,431.69,9804.0,432.06,433.12,431.63,431.69,9804.0
2025-03-10 14:35:00,431.78,432.3,431.03,431.03,7102.0,431.78,432.3,431.03,431.03,7102.0
2025-03-10 14:40:00,431.58,432.49,431.31,432.05,9520.0,431.58,432.49,431.31,432.05,9520.0
2025-03-10 14:45:00,432.05,432.54,431.8,431.8,1731.0,432.05,432.54,431.8,431.8,1731.0
2025-03-10 14:50:00,431.81,431.93,431.0,431.35,5234.0,431.81,431.93,431.0,431.35,5234.0
2025-03-10 14:55:00,429.23,430.06,429.23,429.28,1701.0,429.23,430.06,429.23,429.28,1701.0
2025-03-10 15:00:00,429.32,430.04,428.66,429.08,3400.0,429.32,430.04,428.66,429.08,3400.0
2025-03-10 15:05:00,428.86,429.51,427.56,427.56,4698.0,428.86,429.51,427.56,427.56,4698.0
2025-03-10 15:10:00,427.84,429.59,427.3,429.59,8856.0,427.84,429.59,427.3,429.59,8856.0
2025-03-10 15:15:00,429.37,430.38,429.07,430.21,6633.0,429.37,430.38,429.07,430.21,6633.0
2025-03-10 15:20:00,430.36,431.72,430.34,431.72,9625.0,430.36,431.72,430.34,431.72,9625.0
2025-03-10 15:25:00,431.41,433.47,431.41,431.81,6142.0,431.41,433.47,431.41,431.81,6142.0
2025-03-10 15:30:00,431.7,433.98,430.82,433.65,20909.0,431.7,433.98,430.82,433.65,20909.0
2025-03-10 15:35:00,433.77,433.77,430.84,432.31,8354.0,433.77,433.77,430.84,432.31,8354.0
2025-03-10 15:40:00,432.31,432.31,429.1,429.19,11443.0,432.31,432.31,429.1,429.19,11443.0
2025-03-10 15:45:00,429.37,430.41,429.02,429.81,9893.0,429.37,430.41,429.02,429.81,9893.0
2025-03-10 15:50:00,429.93,430.76,428.21,429.54,23324.0,429.93,430.76,428.21,429.54,23324.0
2025-03-10 15:55:00,429.54,431.02,429.4,429.85,43856.0,429.54,431.02,429.4,429.85,43856.0
2025-03-11 09:30:00,431.03,433.05,429.9,430.42,29527.0,431.03,433.05,429.9,430.42,29527.0
2025-03-11 09:35:00,430.87,432.47,430.21,431.87,8204.0,430.87,432.47,430.21,431.87,8204.0
2025-03-11 09:40:00,432.06,432.06,429.51,430.6,3381.0,432.06,432.06,429.51,430.6,3381.0
2025-03-11 09:45:00,429.84,431.6,428.89,431.48,6733.0,429.84,431.6,428.89,431.48,6733.0
2025-03-11 09:50:00,431.5,432.23,428.0,429.69,10977.0,431.5,432.23,428.0,429.69,10977.0
2025-03-11 09:55:00,429.49,431.82,429.48,430.97,38327.0,429.49,431.82,429.48,430.97,38327.0
2025-03-11 10:00:00,431.29,433.54,429.78,429.8,16378.0,431.29,433.54,429.78,429.8,16378.0
2025-03-11 10:05:00,430.97,434.19,430.97,434.19,2584.0,430.97,434.19,430.97,434.19,2584.0
2025-03-11 10:10:00,432.75,433.35,431.34,431.72,13936.0,432.75,433.35,431.34,431.72,13936.0
2025-03-11 10:15:00,431.72,432.66,430.84,432.24,21691.0,431.72,432.66,430.84,432.24,21691.0
2025-03-11 10:20:00,431.88,432.24,430.52,430.79,19704.0,431.88,432.24,430.52,430.79,19704.0
2025-03-11 10:25:00,430.86,430.92,428.54,428.74,12013.0,430.86,430.92,428.54,428.74,12013.0
2025-03-11 10:30:00,428.69,430.27,428.5,428.94,9011.0,428.69,430.27,428.5,428.94,9011.0
2025-03-11 10:35:00,429.21,429.32,427.73,428.5,5515.0,429.21,429.32,427.73,428.5,5515.0
2025-03-11 10:40:00,428.04,431.6,427.92,430.8,5138.0,428.04,431.6,427.92,430.8,5138.0
2025-03-11 10:45:00,431.37,431.37,429.28,429.28,1356.0,431.37,431.37,429.28,429.28,1356.0
2025-03-11 10:50:00,429.65,431.62,429.35,431.62,3178.0,429.65,431.62,429.35,431.62,3178.0
2025-03-11 10:55:00,430.38,430.84,429.77,430.16,3783.0,430.38,430.84,429.77,430.16,3783.0
2025-03-11 11:00:00,429.54,431.1,429.0,429.6,4103.0,429.54,431.1,429.0,429.6,4103.0
2025-03-11 11:05:00,429.92,433.79,429.54,433.79,8271.0,429.92,433.79,429.54,433.79,8271.0
2025-03-11 11:10:00,433.26,434.25,432.73,433.4,5326.0,433.26,434.25,432.73,433.4,5326.0
2025-03-11 11:15:00,433.4,434.6,433.4,433.59,1727.0,433.4,434.6,433.4,433.59,1727.0
2025-03-11 11:20:00,433.39,435.19,433.39,433.65,9087.0,433.39,435.19,433.39,433.65,9087.0
2025-03-11 11:25:00,433.87,434.39,433.45,433.58,2004.0,433.87,434.39,433.45,433.58,2004.0
2025-03-11 11:30:00,433.37,434.71,433.37,434.53,1800.0,433.37,434.71,433.37,434.53,1800.0
2025-03-11 11:35:00,434.19,434.9,432.89,434.32,4086.0,434.19,434.9,432.89,434.32,4086.0
2025-03-11 11:40:00,434.89,436.12,434.72,435.89,3063.0,434.89,436.12,434.72,435.89,3063.0
2025-03-11 11:45:00,435.26,435.54,433.42,435.54,2333.0,435.26,435.54,433.42,435.54,2333.0
2025-03-11 11:50:00,434.97,435.38,434.31,435.38,2209.0,434.97,435.38,434.31,435.38,2209.0
2025-03-11 11:55:00,434.86,435.56,433.55,433.99,3533.0,434.86,435.56,433.55,433.99,3533.0
2025-03-11 12:00:00,433.99,435.39,433.53,435.36,4255.0,433.99,435.39,433.53,435.36,4255.0
2025-03-11 12:05:00,434.22,434.22,432.89,432.89,3994.0,434.22,434.22,432.89,432.89,3994.0
2025-03-11 12:10:00,433.28,433.39,432.65,433.04,4845.0,433.28,433.39,432.65,433.04,4845.0
2025-03-11 12:15:00,433.44,433.81,432.76,433.56,2850.0,433.44,433.81,432.76,433.56,2850.0
2025-03-11 12:20:00,433.76,434.13,433.19,433.96,4299.0,433.76,434.13,433.19,433.96,4299.0
2025-03-11 12:25:00,434.47,435.0,433.94,434.47,3739.0,434.47,435.0,433.94,434.47,3739.0
2025-03-11 12:30:00,434.33,435.59,434.33,435.0,4349.0,434.33,435.59,434.33,435.0,4349.0
2025-03-11 12:35:00,435.0,435.39,434.11,434.13,2118.0,435.0,435.39,434.11,434.13,2118.0
2025-03-11 12:40:00,434.68,435.61,433.69,434.92,4396.0,434.68,435.61,433.69,434.92,4396.0
2025-03-11 12:45:00,434.7,435.07,434.41,435.07,2322.0,434.7,435.07,434.41,435.07,2322.0
2025-03-11 12:50:00,434.99,434.99,433.34,433.34,3103.0,434.99,434.99,433.34,433.34,3103.0
2025-03-11 12:55:00,433.95,434.03,432.83,433.02,1829.0,433.95,434.03,432.83,433.02,1829.0
2025-03-11 13:00:00,432.83,432.84,432.3,432.43,5019.0,432.83,432.84,432.3,432.43,5019.0
2025-03-11 13:05:00,432.39,432.57,431.95,432.57,2076.0,432.39,432.57,431.95,432.57,2076.0
2025-03-11 13:10:00,432.18,432.76,431.87,432.05,2250.0,432.18,432.76,431.87,432.05,2250.0
2025-03-11 13:15:00,432.22,432.4,431.66,431.89,7926.0,432.22,432.4,431.66,431.89,7926.0
2025-03-11 13:20:00,431.88,432.0,430.63,430.94,2559.0,431.88,432.0,430.63,430.94,2559.0
2025-03-11 13:25:00,431.26,431.47,430.52,430.59,5328.0,431.26,431.47,430.52,430.59,5328.0
2025-03-11 13:30:00,430.98,432.3,430.26,430.98,8959.0,430.98,432.3,430.26,430.98,8959.0
2025-03-11 13:35:00,430.94,431.28,430.58,431.26,1710.0,430.94,431.28,430.58,431.26,1710.0
2025-03-11 13:40:00,431.31,432.64,431.31,431.64,4643.0,431.31,432.64,431.31,431.64,4643.0
2025-03-11 13:45:00,432.7,434.0,432.57,433.88,2211.0,432.7,434.0,432.57,433.88,2211.0
2025-03-11 13:50:00,433.93,433.97,433.36,433.36,2271.0,433.93,433.97,433.36,433.36,2271.0
2025-03-11 13:55:00,432.95,432.95,431.57,432.8,2346.0,432.95,432.95,431.57,432.8,2346.0
2025-03-11 14:00:00,433.74,435.6,433.74,435.29,5753.0,433.74,435.6,433.74,435.29,5753.0
2025-03-11 14:05:00,435.07,436.06,434.28,435.81,16704.0,435.07,436.06,434.28,435.81,16704.0
2025-03-11 14:10:00,435.81,436.98,435.81,436.3,14091.0,435.81,436.98,435.81,436.3,14091.0
2025-03-11 14:15:00,436.3,437.09,435.31,436.76,7305.0,436.3,437.09,435.31,436.76,7305.0
2025-03-11 14:20:00,436.83,438.27,436.83,438.23,3511.0,436.83,438.27,436.83,438.23,3511.0
2025-03-11 14:25:00,438.0,438.0,436.28,436.83,5203.0,438.0,438.0,436.28,436.83,5203.0
2025-03-11 14:30:00,436.84,437.56,436.18,436.81,2160.0,436.84,437.56,436.18,436.81,2160.0
2025-03-11 14:35:00,436.12,437.38,436.12,437.38,2155.0,436.12,437.38,436.12,437.38,2155.0
2025-03-11 14:40:00,436.97,438.59,436.96,438.19,17087.0,436.97,438.59,436.96,438.19,17087.0
2025-03-11 14:45:00,438.4,439.44,437.9,439.08,12500.0,438.4,439.44,437.9,439.08,12500.0
2025-03-11 14:50:00,439.08,440.52,439.01,439.63,20151.0,439.08,440.52,439.01,439.63,20151.0
2025-03-11 14:55:00,439.75,440.1,438.98,439.63,34588.0,439.75,440.1,438.98,439.63,34588.0
2025-03-11 15:00:00,439.65,439.86,438.37,439.12,30283.0,439.65,439.86,438.37,439.12,30283.0
2025-03-11 15:05:00,439.29,440.25,439.05,439.52,15639.0,439.29,440.25,439.05,439.52,15639.0
2025-03-11 15:10:00,439.29,439.29,437.82,437.89,2279.0,439.29,439.29,437.82,437.89,2279.0
2025-03-11 15:15:00,436.97,437.04,435.2,435.46,6993.0,436.97,437.04,435.2,435.46,6993.0
2025-03-11 15:20:00,435.39,436.63,433.54,433.82,7608.0,435.39,436.63,433.54,433.82,7608.0
2025-03-11 15:25:00,433.81,435.23,433.81,435.06,2618.0,433.81,435.23,433.81,435.06,2618.0
2025-03-11 15:30:00,434.89,435.17,434.25,434.25,5003.0,434.89,435.17,434.25,434.25,5003.0
2025-03-11 15:35:00,434.23,435.01,433.61,433.79,7442.0,434.23,435.01,433.61,433.79,7442.0
2025-03-11 15:40:00,433.79,434.48,433.27,433.72,7589.0,433.79,434.48,433.27,433.72,7589.0
2025-03-11 15:45:00,434.13,434.76,433.49,434.26,3697.0,434.13,434.76,433.49,434.26,3697.0
2025-03-11 15:50:00,434.23,434.23,431.29,431.78,46757.0,434.23,434.23,431.29,431.78,46757.0
2025-03-11 15:55:00,431.32,431.97,430.68,430.68,29182.0,431.32,431.97,430.68,430.68,29182.0
2025-03-12 09:30:00,442.23,449.6,440.75,447.35,48391.0,442.23,449.6,440.75,447.35,48391.0
2025-03-12 09:35:00,448.02,448.48,444.91,445.42,6412.0,448.02,448.48,444.91,445.42,6412.0
2025-03-12 09:40:00,446.84,446.84,444.01,445.31,18691.0,446.84,446.84,444.01,445.31,18691.0
2025-03-12 09:45:00,445.42,446.11,443.28,443.28,14776.0,445.42,446.11,443.28,443.28,14776.0
2025-03-12 09:50:00,444.6,446.72,444.56,445.8,16821.0,444.6,446.72,444.56,445.8,16821.0
2025-03-12 09:55:00,445.75,446.09,444.55,445.78,36178.0,445.75,446.09,444.55,445.78,36178.0
2025-03-12 10:00:00,445.53,447.99,445.04,447.49,32115.0,445.53,447.99,445.04,447.49,32115.0
2025-03-12 10:05:00,447.49,449.06,447.49,448.72,10004.0,447.49,449.06,447.49,448.72,10004.0
2025-03-12 10:10:00,448.98,449.74,447.6,448.55,3892.0,448.98,449.74,447.6,448.55,3892.0
2025-03-12 10:15:00,447.62,448.87,446.19,446.77,9742.0,447.62,448.87,446.19,446.77,9742.0
2025-03-12 10:20:00,446.77,448.58,446.2,447.33,30486.0,446.77,448.58,446.2,447.33,30486.0
2025-03-12 10:25:00,446.75,448.43,446.74,447.34,20295.0,446.75,448.43,446.74,447.34,20295.0
2025-03-12 10:30:00,447.13,447.13,443.77,443.77,7641.0,447.13,447.13,443.77,443.77,7641.0
2025-03-12 10:35:00,443.88,444.52,442.72,442.82,11500.0,443.88,444.52,442.72,442.82,11500.0
2025-03-12 10:40:00,443.03,443.8,442.07,442.8,4177.0,443.03,443.8,442.07,442.8,4177.0
2025-03-12 10:45:00,443.0,444.76,443.0,443.58,4632.0,443.0,444.76,443.0,443.58,4632.0
2025-03-12 10:50:00,443.58,445.1,443.57,444.62,4366.0,443.58,445.1,443.57,444.62,4366.0
2025-03-12 10:55:00,444.63,445.34,442.79,443.7,8522.0,444.63,445.34,442.79,443.7,8522.0
2025-03-12 11:00:00,443.36,443.94,442.12,443.06,20540.0,443.36,443.94,442.12,443.06,20540.0
2025-03-12 11:05:00,443.73,444.3,441.61,443.08,9930.0,443.73,444.3,441.61,443.08,9930.0
2025-03-12 11:10:00,442.7,443.74,441.69,442.64,46840.0,442.7,443.74,441.69,442.64,46840.0
2025-03-12 11:15:00,442.64,443.52,441.69,443.09,15965.0,442.64,443.52,441.69,443.09,15965.0
2025-03-12 11:20:00,442.92,442.93,440.83,441.86,18250.0,442.92,442.93,440.83,441.86,18250.0
2025-03-12 11:25:00,442.24,442.95,441.84,442.25,26519.0,442.24,442.95,441.84,442.25,26519.0
2025-03-12 11:30:00,442.25,443.02,441.18,442.0,10856.0,442.25,443.02,441.18,442.0,10856.0
2025-03-12 11:35:00,442.0,442.58,442.0,442.58,11124.0,442.0,442.58,442.0,442.58,11124.0
2025-03-12 11:40:00,442.11,442.56,442.0,442.31,19612.0,442.11,442.56,442.0,442.31,19612.0
2025-03-12 11:45:00,442.0,443.24,441.98,442.22,12920.0,442.0,443.24,441.98,442.22,12920.0
2025-03-12 11:50:00,442.54,442.54,442.0,442.39,1837.0,442.54,442.54,442.0,442.39,1837.0
2025-03-12 11:55:00,442.01,442.47,441.25,442.43,12090.0,442.01,442.47,441.25,442.43,12090.0
2025-03-12 12:00:00,442.02,442.34,441.19,441.6,8118.0,442.02,442.34,441.19,441.6,8118.0
2025-03-12 12:05:00,441.6,442.52,441.6,442.11,7763.0,441.6,442.52,441.6,442.11,7763.0
2025-03-12 12:10:00,441.8,442.06,441.03,442.04,103612.0,441.8,442.06,441.03,442.04,103612.0
2025-03-12 12:15:00,441.63,441.63,439.04,439.63,5146.0,441.63,441.63,439.04,439.63,5146.0
2025-03-12 12:20:00,439.94,440.63,439.21,439.62,18373.0,439.94,440.63,439.21,439.62,18373.0
2025-03-12 12:25:00,439.17,439.17,437.14,437.14,10490.0,439.17,439.17,437.14,437.14,10490.0
2025-03-12 12:30:00,437.56,438.92,437.11,438.4,9595.0,437.56,438.92,437.11,438.4,9595.0
2025-03-12 12:35:00,438.28,438.45,436.62,436.62,5742.0,438.28,438.45,436.62,436.62,5742.0
2025-03-12 12:40:00,436.27,436.27,434.37,434.69,19724.0,436.27,436.27,434.37,434.69,19724.0
2025-03-12 12:45:00,435.01,436.48,434.97,436.42,12448.0,435.01,436.48,434.97,436.42,12448.0
2025-03-12 12:50:00,436.66,438.18,436.07,436.58,9316.0,436.66,438.18,436.07,436.58,9316.0
2025-03-12 12:55:00,436.88,437.18,435.17,435.5,4501.0,436.88,437.18,435.17,435.5,4501.0
2025-03-12 13:00:00,435.69,436.36,435.69,436.01,4624.0,435.69,436.36,435.69,436.01,4624.0
2025-03-12 13:05:00,435.99,436.9,435.66,436.81,13468.0,435.99,436.9,435.66,436.81,13468.0
2025-03-12 13:10:00,436.81,437.22,436.42,436.99,2221.0,436.81,437.22,436.42,436.99,2221.0
2025-03-12 13:15:00,436.87,437.56,436.68,437.43,3887.0,436.87,437.56,436.68,437.43,3887.0
2025-03-12 13:20:00,437.7,438.29,437.46,437.46,3890.0,437.7,438.29,437.46,437.46,3890.0
2025-03-12 13:25:00,437.65,438.46,436.24,437.66,10496.0,437.65,438.46,436.24,437.66,10496.0
2025-03-12 13:30:00,438.56,438.61,437.71,437.93,2623.0,438.56,438.61,437.71,437.93,2623.0
2025-03-12 13:35:00,437.98,437.98,437.3,437.3,2551.0,437.98,437.98,437.3,437.3,2551.0
2025-03-12 13:40:00,437.02,437.45,436.82,436.82,1998.0,437.02,437.45,436.82,436.82,1998.0
2025-03-12 13:45:00,436.77,436.91,436.08,436.08,3892.0,436.77,436.91,436.08,436.08,3892.0
2025-03-12 13:50:00,435.32,436.63,434.99,434.99,25755.0,435.32,436.63,434.99,434.99,25755.0
2025-03-12 13:55:00,435.0,435.01,432.72,433.1,4989.0,435.0,435.01,432.72,433.1,4989.0
2025-03-12 14:00:00,433.1,434.46,433.09,433.5,4025.0,433.1,434.46,433.09,433.5,4025.0
2025-03-12 14:05:00,433.9,434.0,432.69,433.12,9759.0,433.9,434.0,432.69,433.12,9759.0
2025-03-12 14:10:00,433.07,433.9,432.84,433.86,15321.0,433.07,433.9,432.84,433.86,15321.0
2025-03-12 14:15:00,433.58,434.42,433.43,433.92,5291.0,433.58,434.42,433.43,433.92,5291.0
2025-03-12 14:20:00,433.92,435.21,433.39,433.39,8283.0,433.92,435.21,433.39,433.39,8283.0
2025-03-12 14:25:00,433.59,435.0,433.41,435.0,15019.0,433.59,435.0,433.41,435.0,15019.0
2025-03-12 14:30:00,434.75,435.22,434.19,435.22,7424.0,434.75,435.22,434.19,435.22,7424.0
2025-03-12 14:35:00,435.15,435.15,434.4,434.9,4610.0,435.15,435.15,434.4,434.9,4610.0
2025-03-12 14:40:00,434.95,435.54,434.53,435.49,7661.0,434.95,435.54,434.53,435.49,7661.0
2025-03-12 14:45:00,435.18,435.94,435.14,435.41,13688.0,435.18,435.94,435.14,435.41,13688.0
2025-03-12 14:50:00,435.23,435.38,434.64,434.94,6484.0,435.23,435.38,434.64,434.94,6484.0
2025-03-12 14:55:00,434.88,435.98,433.9,435.47,6269.0,434.88,435.98,433.9,435.47,6269.0
2025-03-12 15:00:00,435.26,435.51,434.1,434.1,2504.0,435.26,435.51,434.1,434.1,2504.0
2025-03-12 15:05:00,434.16,434.23,433.44,434.03,7780.0,434.16,434.23,433.44,434.03,7780.0
2025-03-12 15:10:00,433.98,435.07,433.98,434.35,4797.0,433.98,435.07,433.98,434.35,4797.0
2025-03-12 15:15:00,434.92,436.25,433.81,435.27,6726.0,434.92,436.25,433.81,435.27,6726.0
2025-03-12 15:20:00,435.56,435.94,434.0,434.41,3146.0,435.56,435.94,434.0,434.41,3146.0
2025-03-12 15:25:00,434.99,435.73,434.77,435.58,4750.0,434.99,435.73,434.77,435.58,4750.0
2025-03-12 15:30:00,435.5,435.59,434.25,434.42,2258.0,435.5,435.59,434.25,434.42,2258.0
2025-03-12 15:35:00,434.29,434.29,433.0,433.79,5075.0,434.29,434.29,433.0,433.79,5075.0
2025-03-12 15:40:00,433.16,433.21,432.52,433.21,7171.0,433.16,433.21,432.52,433.21,7171.0
2025-03-12 15:45:00,432.99,434.47,432.54,434.1,7775.0,432.99,434.47,432.54,434.1,7775.0
2025-03-12 15:50:00,433.88,434.08,431.88,433.63,21540.0,433.88,434.08,431.88,433.63,21540.0
2025-03-12 15:55:00,433.81,434.59,431.85,432.42,52013.0,433.81,434.59,431.85,432.42,52013.0
2025-03-13 09:30:00,431.63,439.09,431.03,436.91,45986.0,431.63,439.09,431.03,436.91,45986.0
2025-03-13 09:35:00,435.4,438.84,435.0,436.45,12231.0,435.4,438.84,435.0,436.45,12231.0
2025-03-13 09:40:00,436.24,437.19,435.81,435.98,6204.0,436.24,437.19,435.81,435.98,6204.0
2025-03-13 09:45:00,436.47,439.27,435.1,439.27,9742.0,436.47,439.27,435.1,439.27,9742.0
2025-03-13 09:50:00,438.33,439.44,435.99,436.55,8897.0,438.33,439.44,435.99,436.55,8897.0
2025-03-13 09:55:00,436.65,437.0,435.17,436.09,10016.0,436.65,437.0,435.17,436.09,10016.0
2025-03-13 10:00:00,435.18,437.18,433.86,436.58,7825.0,435.18,437.18,433.86,436.58,7825.0
2025-03-13 10:05:00,436.32,438.7,435.48,436.61,12934.0,436.32,438.7,435.48,436.61,12934.0
2025-03-13 10:10:00,437.6,438.66,436.5,437.38,6228.0,437.6,438.66,436.5,437.38,6228.0
2025-03-13 10:15:00,437.38,438.7,436.37,437.23,6080.0,437.38,438.7,436.37,437.23,6080.0
2025-03-13 10:20:00,437.27,438.28,436.6,438.28,8066.0,437.27,438.28,436.6,438.28,8066.0
2025-03-13 10:25:00,438.14,439.33,435.82,436.26,6201.0,438.14,439.33,435.82,436.26,6201.0
2025-03-13 10:30:00,435.54,437.61,434.88,435.22,7379.0,435.54,437.61,434.88,435.22,7379.0
2025-03-13 10:35:00,435.67,435.67,433.14,434.81,4894.0,435.67,435.67,433.14,434.81,4894.0
2025-03-13 10:40:00,434.34,434.87,433.91,434.23,14485.0,434.34,434.87,433.91,434.23,14485.0
2025-03-13 10:45:00,434.23,436.38,433.66,434.76,27767.0,434.23,436.38,433.66,434.76,27767.0
2025-03-13 10:50:00,434.71,437.31,434.71,435.48,12794.0,434.71,437.31,434.71,435.48,12794.0
2025-03-13 10:55:00,436.19,436.19,434.71,435.79,24427.0,436.19,436.19,434.71,435.79,24427.0
2025-03-13 11:00:00,436.1,437.32,435.23,435.41,8307.0,436.1,437.32,435.23,435.41,8307.0
2025-03-13 11:05:00,435.27,435.27,432.91,432.94,7030.0,435.27,435.27,432.91,432.94,7030.0
2025-03-13 11:10:00,433.39,434.03,433.0,433.0,7161.0,433.39,434.03,433.0,433.0,7161.0
2025-03-13 11:15:00,433.06,433.66,432.46,433.66,10312.0,433.06,433.66,432.46,433.66,10312.0
2025-03-13 11:20:00,433.7,433.7,432.54,433.03,3550.0,433.7,433.7,432.54,433.03,3550.0
2025-03-13 11:25:00,433.05,433.05,431.27,431.72,10123.0,433.05,433.05,431.27,431.72,10123.0
2025-03-13 11:30:00,431.69,432.06,431.18,431.32,10770.0,431.69,432.06,431.18,431.32,10770.0
2025-03-13 11:35:00,431.37,431.5,429.81,430.32,6827.0,431.37,431.5,429.81,430.32,6827.0
2025-03-13 11:40:00,430.18,431.38,429.41,430.58,14034.0,430.18,431.38,429.41,430.58,14034.0
2025-03-13 11:45:00,430.85,431.32,430.2,430.95,5475.0,430.85,431.32,430.2,430.95,5475.0
2025-03-13 11:50:00,431.04,431.04,429.71,429.8,4435.0,431.04,431.04,429.71,429.8,4435.0
2025-03-13 11:55:00,429.7,430.25,429.21,429.42,13898.0,429.7,430.25,429.21,429.42,13898.0
2025-03-13 12:00:00,429.5,430.36,429.39,430.06,16759.0,429.5,430.36,429.39,430.06,16759.0
2025-03-13 12:05:00,429.83,429.83,428.77,429.5,7692.0,429.83,429.83,428.77,429.5,7692.0
2025-03-13 12:10:00,429.5,429.74,428.82,429.46,4038.0,429.5,429.74,428.82,429.46,4038.0
2025-03-13 12:15:00,429.53,429.59,428.66,429.15,3755.0,429.53,429.59,428.66,429.15,3755.0
2025-03-13 12:20:00,429.44,430.35,429.16,429.42,11745.0,429.44,430.35,429.16,429.42,11745.0
2025-03-13 12:25:00,429.43,430.0,429.13,429.19,3895.0,429.43,430.0,429.13,429.19,3895.0
2025-03-13 12:30:00,429.13,430.73,428.86,430.2,6980.0,429.13,430.73,428.86,430.2,6980.0
2025-03-13 12:35:00,430.2,432.36,430.2,432.36,3200.0,430.2,432.36,430.2,432.36,3200.0
2025-03-13 12:40:00,432.55,432.81,431.52,431.52,4203.0,432.55,432.81,431.52,431.52,4203.0
2025-03-13 12:45:00,430.49,431.85,428.38,429.76,3903.0,430.49,431.85,428.38,429.76,3903.0
2025-03-13 12:50:00,429.76,431.0,429.21,430.11,5369.0,429.76,431.0,429.21,430.11,5369.0
2025-03-13 12:55:00,429.67,430.57,429.3,429.3,1413.0,429.67,430.57,429.3,429.3,1413.0
2025-03-13 13:00:00,429.84,430.35,429.09,429.9,18143.0,429.84,430.35,429.09,429.9,18143.0
2025-03-13 13:05:00,430.07,431.13,430.0,430.01,7392.0,430.07,431.13,430.0,430.01,7392.0
2025-03-13 13:10:00,430.47,430.47,428.63,428.63,4149.0,430.47,430.47,428.63,428.63,4149.0
2025-03-13 13:15:00,428.42,428.42,426.34,426.73,5464.0,428.42,428.42,426.34,426.73,5464.0
2025-03-13 13:20:00,426.39,427.65,426.38,427.21,3181.0,426.39,427.65,426.38,427.21,3181.0
2025-03-13 13:25:00,427.21,427.73,426.28,427.23,4759.0,427.21,427.73,426.28,427.23,4759.0
2025-03-13 13:30:00,427.22,427.55,426.52,426.71,3410.0,427.22,427.55,426.52,426.71,3410.0
2025-03-13 13:35:00,426.93,427.08,426.14,426.31,5651.0,426.93,427.08,426.14,426.31,5651.0
2025-03-13 13:40:00,426.28,427.16,425.77,426.65,3299.0,426.28,427.16,425.77,426.65,3299.0
2025-03-13 13:45:00,425.94,427.12,425.73,426.38,6248.0,425.94,427.12,425.73,426.38,6248.0
2025-03-13 13:50:00,426.37,427.99,426.37,427.99,5315.0,426.37,427.99,426.37,427.99,5315.0
2025-03-13 13:55:00,427.29,427.72,426.01,426.01,5628.0,427.29,427.72,426.01,426.01,5628.0
2025-03-13 14:00:00,426.47,428.64,426.47,428.05,5467.0,426.47,428.64,426.47,428.05,5467.0
2025-03-13 14:05:00,428.05,429.18,427.99,428.14,5778.0,428.05,429.18,427.99,428.14,5778.0
2025-03-13 14:10:00,428.24,429.54,427.74,429.54,2371.0,428.24,429.54,427.74,429.54,2371.0
2025-03-13 14:15:00,429.54,430.22,427.41,428.02,5250.0,429.54,430.22,427.41,428.02,5250.0
2025-03-13 14:20:00,428.28,428.89,428.28,428.89,3007.0,428.28,428.89,428.28,428.89,3007.0
2025-03-13 14:25:00,428.93,430.34,428.49,429.27,6157.0,428.93,430.34,428.49,429.27,6157.0
2025-03-13 14:30:00,429.23,430.03,429.23,430.03,1750.0,429.23,430.03,429.23,430.03,1750.0
2025-03-13 14:35:00,429.95,430.63,429.95,430.4,1000.0,429.95,430.63,429.95,430.4,1000.0
2025-03-13 14:40:00,430.75,431.16,430.04,431.16,3813.0,430.75,431.16,430.04,431.16,3813.0
2025-03-13 14:45:00,430.48,431.6,430.48,431.36,1600.0,430.48,431.6,430.48,431.36,1600.0
2025-03-13 14:50:00,431.68,431.68,429.89,430.5,1819.0,431.68,431.68,429.89,430.5,1819.0
2025-03-13 14:55:00,430.86,431.48,430.5,431.44,3417.0,430.86,431.48,430.5,431.44,3417.0
2025-03-13 15:00:00,431.49,432.19,430.05,430.18,4856.0,431.49,432.19,430.05,430.18,4856.0
2025-03-13 15:05:00,430.27,430.69,429.43,429.5,6640.0,430.27,430.69,429.43,429.5,6640.0
2025-03-13 15:10:00,429.5,430.53,429.44,430.0,8247.0,429.5,430.53,429.44,430.0,8247.0
2025-03-13 15:15:00,429.91,430.67,429.34,430.34,19146.0,429.91,430.67,429.34,430.34,19146.0
2025-03-13 15:20:00,430.34,430.57,429.44,430.0,6901.0,430.34,430.57,429.44,430.0,6901.0
2025-03-13 15:25:00,429.99,430.2,428.8,429.43,8632.0,429.99,430.2,428.8,429.43,8632.0
2025-03-13 15:30:00,429.51,429.83,428.51,429.52,5886.0,429.51,429.83,428.51,429.52,5886.0
2025-03-13 15:35:00,429.6,429.6,428.0,428.0,8486.0,429.6,429.6,428.0,428.0,8486.0
2025-03-13 15:40:00,428.14,428.92,427.87,428.46,5171.0,428.14,428.92,427.87,428.46,5171.0
2025-03-13 15:45:00,428.3,428.84,427.71,428.57,15964.0,428.3,428.84,427.71,428.57,15964.0
2025-03-13 15:50:00,428.23,428.31,426.97,428.14,27162.0,428.23,428.31,426.97,428.14,27162.0
2025-03-13 15:55:00,427.84,429.29,427.78,428.58,71612.0,427.84,429.29,427.78,428.58,71612.0
2025-03-14 09:30:00,433.05,436.85,433.05,435.54,16630.0,433.05,436.85,433.05,435.54,16630.0
2025-03-14 09:35:00,436.11,439.41,434.27,435.33,6536.0,436.11,439.41,434.27,435.33,6536.0
2025-03-14 09:40:00,435.18,437.17,434.33,437.17,2961.0,435.18,437.17,434.33,437.17,2961.0
2025-03-14 09:45:00,437.87,438.44,436.3,437.76,17856.0,437.87,438.44,436.3,437.76,17856.0
2025-03-14 09:50:00,437.76,439.29,436.96,438.5,37121.0,437.76,439.29,436.96,438.5,37121.0
2025-03-14 09:55:00,438.0,439.26,436.4,436.81,7997.0,438.0,439.26,436.4,436.81,7997.0
2025-03-14 10:00:00,436.54,437.99,434.0,437.99,19731.0,436.54,437.99,434.0,437.99,19731.0
2025-03-14 10:05:00,438.98,439.51,437.4,437.4,8391.0,438.98,439.51,437.4,437.4,8391.0
2025-03-14 10:10:00,438.42,439.0,437.33,438.41,6361.0,438.42,439.0,437.33,438.41,6361.0
2025-03-14 10:15:00,438.65,438.65,437.32,437.97,7241.0,438.65,438.65,437.32,437.97,7241.0
2025-03-14 10:20:00,438.35,438.93,437.03,438.58,7486.0,438.35,438.93,437.03,438.58,7486.0
2025-03-14 10:25:00,438.58,438.58,437.64,437.64,4432.0,438.58,438.58,437.64,437.64,4432.0
2025-03-14 10:30:00,438.36,439.34,437.96,438.8,2160.0,438.36,439.34,437.96,438.8,2160.0
2025-03-14 10:35:00,438.34,441.6,438.09,441.6,4091.0,438.34,441.6,438.09,441.6,4091.0
2025-03-14 10:40:00,441.27,441.92,440.55,440.56,17382.0,441.27,441.92,440.55,440.56,17382.0
2025-03-14 10:45:00,442.68,442.85,441.94,442.16,1800.0,442.68,442.85,441.94,442.16,1800.0
2025-03-14 10:50:00,442.15,443.53,441.52,441.53,4230.0,442.15,443.53,441.52,441.53,4230.0
2025-03-14 10:55:00,442.51,442.51,441.28,442.06,1724.0,442.51,442.51,441.28,442.06,1724.0
2025-03-14 11:00:00,442.86,445.0,442.85,443.19,4107.0,442.86,445.0,442.85,443.19,4107.0
2025-03-14 11:05:00,443.94,445.68,443.93,444.02,3841.0,443.94,445.68,443.93,444.02,3841.0
2025-03-14 11:10:00,443.99,444.69,443.98,444.69,6460.0,443.99,444.69,443.98,444.69,6460.0
2025-03-14 11:15:00,444.69,445.5,444.63,444.63,7913.0,444.69,445.5,444.63,444.63,7913.0
2025-03-14 11:20:00,444.74,445.63,444.27,444.95,10357.0,444.74,445.63,444.27,444.95,10357.0
2025-03-14 11:25:00,444.65,445.38,444.31,445.34,2729.0,444.65,445.38,444.31,445.34,2729.0
2025-03-14 11:30:00,445.34,445.96,445.0,445.71,2951.0,445.34,445.96,445.0,445.71,2951.0
2025-03-14 11:35:00,445.41,445.92,444.92,445.52,5182.0,445.41,445.92,444.92,445.52,5182.0
2025-03-14 11:40:00,445.96,446.89,445.96,446.13,2981.0,445.96,446.89,445.96,446.13,2981.0
2025-03-14 11:45:00,446.37,446.37,445.67,446.33,2341.0,446.37,446.37,445.67,446.33,2341.0
2025-03-14 11:50:00,446.39,446.76,445.63,446.3,3597.0,446.39,446.76,445.63,446.3,3597.0
2025-03-14 11:55:00,446.44,447.98,446.06,446.18,6874.0,446.44,447.98,446.06,446.18,6874.0
2025-03-14 12:00:00,446.2,446.47,445.39,446.06,8732.0,446.2,446.47,445.39,446.06,8732.0
2025-03-14 12:05:00,445.66,445.76,444.83,444.83,12175.0,445.66,445.76,444.83,444.83,12175.0
2025-03-14 12:10:00,444.99,444.99,444.28,444.53,2621.0,444.99,444.99,444.28,444.53,2621.0
2025-03-14 12:15:00,444.65,444.67,443.58,443.65,2106.0,444.65,444.67,443.58,443.65,2106.0
2025-03-14 12:20:00,444.39,444.46,443.43,444.17,2599.0,444.39,444.46,443.43,444.17,2599.0
2025-03-14 12:25:00,444.16,444.16,442.76,443.21,2299.0,444.16,444.16,442.76,443.21,2299.0
2025-03-14 12:30:00,443.83,445.08,443.21,444.69,3435.0,443.83,445.08,443.21,444.69,3435.0
2025-03-14 12:35:00,444.83,446.22,444.83,445.1,4645.0,444.83,446.22,444.83,445.1,4645.0
2025-03-14 12:40:00,445.33,445.79,445.25,445.54,4258.0,445.33,445.79,445.25,445.54,4258.0
2025-03-14 12:45:00,445.25,445.53,444.87,445.47,3870.0,445.25,445.53,444.87,445.47,3870.0
2025-03-14 12:50:00,445.27,446.09,445.05,445.71,5320.0,445.27,446.09,445.05,445.71,5320.0
2025-03-14 12:55:00,445.68,445.68,444.99,445.23,14883.0,445.68,445.68,444.99,445.23,14883.0
2025-03-14 13:00:00,444.8,445.49,443.95,444.65,7348.0,444.8,445.49,443.95,444.65,7348.0
2025-03-14 13:05:00,444.96,445.23,444.47,445.17,5100.0,444.96,445.23,444.47,445.17,5100.0
2025-03-14 13:10:00,444.74,445.52,444.74,445.12,805.0,444.74,445.52,444.74,445.12,805.0
2025-03-14 13:15:00,445.29,445.86,444.73,445.1,5606.0,445.29,445.86,444.73,445.1,5606.0
2025-03-14 13:20:00,445.1,445.1,444.34,444.62,3423.0,445.1,445.1,444.34,444.62,3423.0
2025-03-14 13:25:00,444.62,445.15,444.01,445.07,4717.0,444.62,445.15,444.01,445.07,4717.0
2025-03-14 13:30:00,445.19,445.88,444.79,445.17,4338.0,445.19,445.88,444.79,445.17,4338.0
2025-03-14 13:35:00,445.17,445.65,444.4,444.96,4605.0,445.17,445.65,444.4,444.96,4605.0
2025-03-14 13:40:00,445.05,445.51,444.78,445.0,2562.0,445.05,445.51,444.78,445.0,2562.0
2025-03-14 13:45:00,444.78,445.26,444.21,444.25,2908.0,444.78,445.26,444.21,444.25,2908.0
2025-03-14 13:50:00,444.62,445.51,444.62,445.51,2305.0,444.62,445.51,444.62,445.51,2305.0
2025-03-14 13:55:00,445.39,445.79,444.43,444.43,3633.0,445.39,445.79,444.43,444.43,3633.0
2025-03-14 14:00:00,444.48,445.26,444.1,444.89,3057.0,444.48,445.26,444.1,444.89,3057.0
2025-03-14 14:05:00,445.86,446.03,444.81,445.01,4601.0,445.86,446.03,444.81,445.01,4601.0
2025-03-14 14:10:00,445.07,445.49,444.14,444.16,3583.0,445.07,445.49,444.14,444.16,3583.0
2025-03-14 14:15:00,444.89,444.89,444.38,444.59,835.0,444.89,444.89,444.38,444.59,835.0
2025-03-14 14:20:00,444.66,444.87,444.05,444.35,7151.0,444.66,444.87,444.05,444.35,7151.0
2025-03-14 14:25:00,444.56,444.94,444.41,444.41,4723.0,444.56,444.94,444.41,444.41,4723.0
2025-03-14 14:30:00,444.84,445.41,444.84,445.1,1900.0,444.84,445.41,444.84,445.1,1900.0
2025-03-14 14:35:00,445.09,445.91,444.88,445.91,3421.0,445.09,445.91,444.88,445.91,3421.0
2025-03-14 14:40:00,445.93,445.93,445.5,445.51,1871.0,445.93,445.93,445.5,445.51,1871.0
2025-03-14 14:45:00,445.87,446.63,445.51,445.55,5404.0,445.87,446.63,445.51,445.55,5404.0
2025-03-14 14:50:00,445.73,445.73,445.0,445.04,4000.0,445.73,445.73,445.0,445.04,4000.0
2025-03-14 14:55:00,445.0,445.4,444.55,445.08,4236.0,445.0,445.4,444.55,445.08,4236.0
2025-03-14 15:00:00,445.08,446.63,444.6,446.23,8844.0,445.08,446.63,444.6,446.23,8844.0
2025-03-14 15:05:00,446.33,447.2,446.06,447.13,3400.0,446.33,447.2,446.06,447.13,3400.0
2025-03-14 15:10:00,446.83,447.16,446.35,447.14,7082.0,446.83,447.16,446.35,447.14,7082.0
2025-03-14 15:15:00,446.8,446.8,445.73,445.73,4361.0,446.8,446.8,445.73,445.73,4361.0
2025-03-14 15:20:00,446.04,446.27,445.6,445.62,6126.0,446.04,446.27,445.6,445.62,6126.0
2025-03-14 15:25:00,445.88,446.17,445.08,445.11,4120.0,445.88,446.17,445.08,445.11,4120.0
2025-03-14 15:30:00,445.19,445.63,444.8,445.19,7577.0,445.19,445.63,444.8,445.19,7577.0
2025-03-14 15:35:00,445.39,446.08,444.94,445.15,9803.0,445.39,446.08,444.94,445.15,9803.0
2025-03-14 15:40:00,445.24,445.65,445.0,445.38,3730.0,445.24,445.65,445.0,445.38,3730.0
2025-03-14 15:45:00,445.65,446.94,445.29,446.87,8437.0,445.65,446.94,445.29,446.87,8437.0
2025-03-14 15:50:00,445.96,446.86,445.44,446.53,14401.0,445.96,446.86,445.44,446.53,14401.0
2025-03-14 15:55:00,446.14,447.37,445.82,446.26,35093.0,446.14,447.37,445.82,446.26,35093.0
2025-03-17 09:30:00,445.0,452.08,440.0,452.08,21609.0,445.0,452.08,440.0,452.08,21609.0
2025-03-17 09:35:00,452.08,455.25,452.08,452.96,13080.0,452.08,455.25,452.08,452.96,13080.0
2025-03-17 09:40:00,453.41,455.76,453.08,455.21,4262.0,453.41,455.76,453.08,455.21,4262.0
2025-03-17 09:45:00,455.21,456.57,454.0,454.52,17093.0,455.21,456.57,454.0,454.52,17093.0
2025-03-17 09:50:00,455.36,458.23,454.1,457.0,12313.0,455.36,458.23,454.1,457.0,12313.0
2025-03-17 09:55:00,456.24,457.82,455.44,456.76,2359.0,456.24,457.82,455.44,456.76,2359.0
2025-03-17 10:00:00,457.02,457.02,453.12,454.0,9619.0,457.02,457.02,453.12,454.0,9619.0
2025-03-17 10:05:00,454.62,455.63,454.0,454.25,5068.0,454.62,455.63,454.0,454.25,5068.0
2025-03-17 10:10:00,455.72,456.81,455.27,456.29,5593.0,455.72,456.81,455.27,456.29,5593.0
2025-03-17 10:15:00,456.73,458.76,455.95,458.35,13818.0,456.73,458.76,455.95,458.35,13818.0
2025-03-17 10:20:00,458.23,459.0,457.29,457.99,14048.0,458.23,459.0,457.29,457.99,14048.0
2025-03-17 10:25:00,458.22,458.94,457.31,457.48,6963.0,458.22,458.94,457.31,457.48,6963.0
2025-03-17 10:30:00,457.23,457.31,455.99,456.38,38476.0,457.23,457.31,455.99,456.38,38476.0
2025-03-17 10:35:00,456.48,458.03,455.42,458.03,13434.0,456.48,458.03,455.42,458.03,13434.0
2025-03-17 10:40:00,457.44,458.76,456.94,458.76,5565.0,457.44,458.76,456.94,458.76,5565.0
2025-03-17 10:45:00,458.78,458.83,457.23,458.0,3788.0,458.78,458.83,457.23,458.0,3788.0
2025-03-17 10:50:00,457.51,457.62,455.78,455.78,14426.0,457.51,457.62,455.78,455.78,14426.0
2025-03-17 10:55:00,455.45,456.5,455.44,456.46,2800.0,455.45,456.5,455.44,456.46,2800.0
2025-03-17 11:00:00,457.05,457.55,455.0,455.04,5012.0,457.05,457.55,455.0,455.04,5012.0
2025-03-17 11:05:00,455.22,456.0,454.96,456.0,4534.0,455.22,456.0,454.96,456.0,4534.0
2025-03-17 11:10:00,456.0,457.51,455.69,456.81,3701.0,456.0,457.51,455.69,456.81,3701.0
2025-03-17 11:15:00,457.04,457.6,456.1,457.44,3236.0,457.04,457.6,456.1,457.44,3236.0
2025-03-17 11:20:00,457.98,457.98,457.11,457.45,1527.0,457.98,457.98,457.11,457.45,1527.0
2025-03-17 11:25:00,457.79,457.98,456.53,456.53,8457.0,457.79,457.98,456.53,456.53,8457.0
2025-03-17 11:30:00,456.9,457.12,455.56,455.56,4536.0,456.9,457.12,455.56,455.56,4536.0
2025-03-17 11:35:00,455.85,456.32,454.74,455.13,4463.0,455.85,456.32,454.74,455.13,4463.0
2025-03-17 11:40:00,455.13,455.81,455.13,455.74,2217.0,455.13,455.81,455.13,455.74,2217.0
2025-03-17 11:45:00,455.7,456.59,455.49,456.21,2118.0,455.7,456.59,455.49,456.21,2118.0
2025-03-17 11:50:00,456.21,456.58,456.19,456.33,1936.0,456.21,456.58,456.19,456.33,1936.0
2025-03-17 11:55:00,456.57,457.34,455.88,455.89,11588.0,456.57,457.34,455.88,455.89,11588.0
2025-03-17 12:00:00,455.88,456.07,455.44,456.0,39004.0,455.88,456.07,455.44,456.0,39004.0
2025-03-17 12:05:00,456.2,458.09,456.2,457.94,1951.0,456.2,458.09,456.2,457.94,1951.0
2025-03-17 12:10:00,457.76,457.76,456.76,456.76,4092.0,457.76,457.76,456.76,456.76,4092.0
2025-03-17 12:15:00,456.68,456.68,454.99,455.54,14077.0,456.68,456.68,454.99,455.54,14077.0
2025-03-17 12:20:00,455.57,455.66,454.21,454.86,9717.0,455.57,455.66,454.21,454.86,9717.0
2025-03-17 12:25:00,455.0,455.05,454.0,454.54,5541.0,455.0,455.05,454.0,454.54,5541.0
2025-03-17 12:30:00,454.6,455.51,454.6,455.27,1200.0,454.6,455.51,454.6,455.27,1200.0
2025-03-17 12:35:00,455.77,455.8,455.65,455.8,1801.0,455.77,455.8,455.65,455.8,1801.0
2025-03-17 12:40:00,455.77,455.8,454.05,454.57,2795.0,455.77,455.8,454.05,454.57,2795.0
2025-03-17 12:45:00,454.13,455.48,454.01,455.33,5125.0,454.13,455.48,454.01,455.33,5125.0
2025-03-17 12:50:00,455.46,455.6,454.79,455.47,2887.0,455.46,455.6,454.79,455.47,2887.0
2025-03-17 12:55:00,455.37,455.57,455.37,455.56,810.0,455.37,455.57,455.37,455.56,810.0
2025-03-17 13:00:00,455.56,455.56,454.53,454.78,7058.0,455.56,455.56,454.53,454.78,7058.0
2025-03-17 13:05:00,454.82,455.75,454.78,455.41,2170.0,454.82,455.75,454.78,455.41,2170.0
2025-03-17 13:10:00,455.39,455.8,454.33,454.5,13790.0,455.39,455.8,454.33,454.5,13790.0
2025-03-17 13:15:00,454.47,455.99,454.35,455.45,7581.0,454.47,455.99,454.35,455.45,7581.0
2025-03-17 13:20:00,455.47,456.19,455.11,456.19,2722.0,455.47,456.19,455.11,456.19,2722.0
2025-03-17 13:25:00,455.8,456.52,455.45,455.99,12334.0,455.8,456.52,455.45,455.99,12334.0
2025-03-17 13:30:00,455.99,457.2,455.98,457.08,7730.0,455.99,457.2,455.98,457.08,7730.0
2025-03-17 13:35:00,457.37,458.01,457.05,457.96,6265.0,457.37,458.01,457.05,457.96,6265.0
2025-03-17 13:40:00,457.95,458.3,457.8,458.03,7924.0,457.95,458.3,457.8,458.03,7924.0
2025-03-17 13:45:00,458.03,458.96,458.01,458.66,3161.0,458.03,458.96,458.01,458.66,3161.0
2025-03-17 13:50:00,458.65,458.65,457.87,458.06,3239.0,458.65,458.65,457.87,458.06,3239.0
2025-03-17 13:55:00,458.21,458.54,457.71,457.72,4946.0,458.21,458.54,457.71,457.72,4946.0
2025-03-17 14:00:00,457.65,458.25,457.0,457.0,21497.0,457.65,458.25,457.0,457.0,21497.0
2025-03-17 14:05:00,456.76,456.84,456.67,456.68,2423.0,456.76,456.84,456.67,456.68,2423.0
2025-03-17 14:10:00,456.42,457.4,456.41,457.4,9587.0,456.42,457.4,456.41,457.4,9587.0
2025-03-17 14:15:00,457.32,457.52,456.65,457.14,6749.0,457.32,457.52,456.65,457.14,6749.0
2025-03-17 14:20:00,457.4,458.5,457.03,458.12,7026.0,457.4,458.5,457.03,458.12,7026.0
2025-03-17 14:25:00,458.61,459.0,458.48,458.91,4630.0,458.61,459.0,458.48,458.91,4630.0
2025-03-17 14:30:00,458.9,459.17,458.86,459.14,2758.0,458.9,459.17,458.86,459.14,2758.0
2025-03-17 14:35:00,458.82,458.86,458.24,458.69,11828.0,458.82,458.86,458.24,458.69,11828.0
2025-03-17 14:40:00,458.69,459.0,458.48,458.98,5258.0,458.69,459.0,458.48,458.98,5258.0
2025-03-17 14:45:00,458.85,460.54,458.85,460.19,4760.0,458.85,460.54,458.85,460.19,4760.0
2025-03-17 14:50:00,460.06,460.81,459.48,459.48,5102.0,460.06,460.81,459.48,459.48,5102.0
2025-03-17 14:55:00,459.81,459.96,459.24,459.27,4084.0,459.81,459.96,459.24,459.27,4084.0
2025-03-17 15:00:00,458.93,459.05,458.16,458.16,2714.0,458.93,459.05,458.16,458.16,2714.0
2025-03-17 15:05:00,458.13,459.14,458.0,458.61,6951.0,458.13,459.14,458.0,458.61,6951.0
2025-03-17 15:10:00,458.78,458.78,458.27,458.55,1602.0,458.78,458.78,458.27,458.55,1602.0
2025-03-17 15:15:00,458.21,458.21,457.8,457.94,5357.0,458.21,458.21,457.8,457.94,5357.0
2025-03-17 15:20:00,458.08,458.45,457.89,457.92,6999.0,458.08,458.45,457.89,457.92,6999.0
2025-03-17 15:25:00,457.92,457.93,457.43,457.61,2818.0,457.92,457.93,457.43,457.61,2818.0
2025-03-17 15:30:00,457.7,458.45,457.6,457.61,5523.0,457.7,458.45,457.6,457.61,5523.0
2025-03-17 15:35:00,457.83,458.89,457.35,458.56,5981.0,457.83,458.89,457.35,458.56,5981.0
2025-03-17 15:40:00,458.58,458.58,457.74,458.46,5603.0,458.58,458.58,457.74,458.46,5603.0
2025-03-17 15:45:00,458.42,458.42,456.68,457.06,17885.0,458.42,458.42,456.68,457.06,17885.0
2025-03-17 15:50:00,456.79,456.79,454.46,454.7,18301.0,456.79,456.79,454.46,454.7,18301.0
2025-03-17 15:55:00,454.18,454.48,453.3,453.51,74715.0,454.18,454.48,453.3,453.51,74715.0
2025-03-18 09:30:00,448.81,454.59,448.81,452.53,20227.0,448.81,454.59,448.81,452.53,20227.0
2025-03-18 09:35:00,452.53,452.68,450.53,452.39,4804.0,452.53,452.68,450.53,452.39,4804.0
2025-03-18 09:40:00,452.29,453.71,450.86,451.92,9705.0,452.29,453.71,450.86,451.92,9705.0
2025-03-18 09:45:00,451.93,451.93,450.63,451.29,4719.0,451.93,451.93,450.63,451.29,4719.0
2025-03-18 09:50:00,451.1,451.48,448.89,449.54,3609.0,451.1,451.48,448.89,449.54,3609.0
2025-03-18 09:55:00,449.85,449.85,449.46,449.55,725.0,449.85,449.85,449.46,449.55,725.0
2025-03-18 10:00:00,448.65,449.95,448.4,449.57,8017.0,448.65,449.95,448.4,449.57,8017.0
2025-03-18 10:05:00,449.64,451.0,449.26,449.97,4160.0,449.64,451.0,449.26,449.97,4160.0
2025-03-18 10:10:00,448.81,449.24,447.63,448.79,1768.0,448.81,449.24,447.63,448.79,1768.0
2025-03-18 10:15:00,449.27,449.44,448.91,449.09,1400.0,449.27,449.44,448.91,449.09,1400.0
2025-03-18 10:20:00,449.91,451.3,449.49,450.68,8321.0,449.91,451.3,449.49,450.68,8321.0
2025-03-18 10:25:00,450.7,451.18,450.23,451.0,3045.0,450.7,451.18,450.23,451.0,3045.0
2025-03-18 10:30:00,451.0,451.0,449.26,449.81,4269.0,451.0,451.0,449.26,449.81,4269.0
2025-03-18 10:35:00,449.77,450.03,449.14,450.03,8178.0,449.77,450.03,449.14,450.03,8178.0
2025-03-18 10:40:00,450.26,450.97,448.92,448.92,3269.0,450.26,450.97,448.92,448.92,3269.0
2025-03-18 10:45:00,448.31,448.57,447.65,448.19,1456.0,448.31,448.57,447.65,448.19,1456.0
2025-03-18 10:50:00,447.78,448.86,447.74,448.19,3150.0,447.78,448.86,447.74,448.19,3150.0
2025-03-18 10:55:00,448.19,448.78,447.81,447.81,5269.0,448.19,448.78,447.81,447.81,5269.0
2025-03-18 11:00:00,448.02,448.02,445.7,445.78,5415.0,448.02,448.02,445.7,445.78,5415.0
2025-03-18 11:05:00,445.52,446.4,445.02,446.17,4256.0,445.52,446.4,445.02,446.17,4256.0
2025-03-18 11:10:00,445.99,447.25,445.67,447.25,6144.0,445.99,447.25,445.67,447.25,6144.0
2025-03-18 11:15:00,447.0,447.25,446.69,446.89,1805.0,447.0,447.25,446.69,446.89,1805.0
2025-03-18 11:20:00,447.2,447.37,446.19,446.65,3737.0,447.2,447.37,446.19,446.65,3737.0
2025-03-18 11:25:00,446.82,447.45,446.56,446.56,2747.0,446.82,447.45,446.56,446.56,2747.0
2025-03-18 11:30:00,446.43,447.12,446.38,446.46,2921.0,446.43,447.12,446.38,446.46,2921.0
2025-03-18 11:35:00,446.31,447.56,446.3,447.48,4275.0,446.31,447.56,446.3,447.48,4275.0
2025-03-18 11:40:00,447.22,447.78,446.48,446.66,3226.0,447.22,447.78,446.48,446.66,3226.0
2025-03-18 11:45:00,446.9,447.31,446.25,446.25,2100.0,446.9,447.31,446.25,446.25,2100.0
2025-03-18 11:50:00,446.16,446.95,446.06,446.61,3750.0,446.16,446.95,446.06,446.61,3750.0
2025-03-18 11:55:00,446.5,447.04,445.72,446.48,4850.0,446.5,447.04,445.72,446.48,4850.0
2025-03-18 12:00:00,446.4,446.71,446.19,446.53,1088.0,446.4,446.71,446.19,446.53,1088.0
2025-03-18 12:05:00,446.92,447.08,446.21,446.22,1200.0,446.92,447.08,446.21,446.22,1200.0
2025-03-18 12:10:00,446.66,447.83,446.49,447.74,3023.0,446.66,447.83,446.49,447.74,3023.0
2025-03-18 12:15:00,448.0,448.45,447.82,447.92,3405.0,448.0,448.45,447.82,447.92,3405.0
2025-03-18 12:20:00,448.14,448.84,448.14,448.84,500.0,448.14,448.84,448.14,448.84,500.0
2025-03-18 12:25:00,448.91,449.43,448.79,449.43,1904.0,448.91,449.43,448.79,449.43,1904.0
2025-03-18 12:30:00,449.06,449.45,449.05,449.45,800.0,449.06,449.45,449.05,449.45,800.0
2025-03-18 12:35:00,449.59,450.33,449.53,450.0,6690.0,449.59,450.33,449.53,450.0,6690.0
2025-03-18 12:40:00,450.12,450.22,448.94,449.06,2373.0,450.12,450.22,448.94,449.06,2373.0
2025-03-18 12:45:00,448.69,449.0,448.43,448.56,4112.0,448.69,449.0,448.43,448.56,4112.0
2025-03-18 12:50:00,448.56,448.68,448.11,448.43,2991.0,448.56,448.68,448.11,448.43,2991.0
2025-03-18 12:55:00,448.73,449.21,448.41,448.92,5193.0,448.73,449.21,448.41,448.92,5193.0
2025-03-18 13:00:00,448.61,448.93,448.51,448.8,10093.0,448.61,448.93,448.51,448.8,10093.0
2025-03-18 13:05:00,448.6,448.7,447.76,448.11,3888.0,448.6,448.7,447.76,448.11,3888.0
2025-03-18 13:10:00,448.11,449.59,448.1,449.58,7903.0,448.11,449.59,448.1,449.58,7903.0
2025-03-18 13:15:00,449.58,449.75,447.68,448.13,6126.0,449.58,449.75,447.68,448.13,6126.0
2025-03-18 13:20:00,448.1,449.27,448.09,449.2,6451.0,448.1,449.27,448.09,449.2,6451.0
2025-03-18 13:25:00,449.48,449.64,448.98,449.18,6010.0,449.48,449.64,448.98,449.18,6010.0
2025-03-18 13:30:00,449.18,449.5,449.05,449.21,3637.0,449.18,449.5,449.05,449.21,3637.0
2025-03-18 13:35:00,449.31,450.82,449.3,450.63,3813.0,449.31,450.82,449.3,450.63,3813.0
2025-03-18 13:40:00,450.63,450.63,450.12,450.13,2775.0,450.63,450.63,450.12,450.13,2775.0
2025-03-18 13:45:00,450.12,450.63,450.11,450.59,3492.0,450.12,450.63,450.11,450.59,3492.0
2025-03-18 13:50:00,450.57,451.88,450.57,451.46,7169.0,450.57,451.88,450.57,451.46,7169.0
2025-03-18 13:55:00,451.06,451.06,450.27,450.47,4558.0,451.06,451.06,450.27,450.47,4558.0
2025-03-18 14:00:00,450.47,450.8,450.1,450.1,6576.0,450.47,450.8,450.1,450.1,6576.0
2025-03-18 14:05:00,450.34,450.52,450.13,450.14,3721.0,450.34,450.52,450.13,450.14,3721.0
2025-03-18 14:10:00,450.23,450.52,449.6,449.74,2300.0,450.23,450.52,449.6,449.74,2300.0
2025-03-18 14:15:00,449.67,450.0,449.6,449.99,4847.0,449.67,450.0,449.6,449.99,4847.0
2025-03-18 14:20:00,449.99,450.97,449.82,450.74,5803.0,449.99,450.97,449.82,450.74,5803.0
2025-03-18 14:25:00,450.8,451.0,449.88,449.9,3333.0,450.8,451.0,449.88,449.9,3333.0
2025-03-18 14:30:00,450.21,450.47,449.67,449.98,4412.0,450.21,450.47,449.67,449.98,4412.0
2025-03-18 14:35:00,450.08,450.44,450.08,450.4,2130.0,450.08,450.44,450.08,450.4,2130.0
2025-03-18 14:40:00,450.06,450.09,449.39,449.57,4645.0,450.06,450.09,449.39,449.57,4645.0
2025-03-18 14:45:00,449.5,450.68,449.48,450.63,5062.0,449.5,450.68,449.48,450.63,5062.0
2025-03-18 14:50:00,450.74,451.23,450.43,450.53,8092.0,450.74,451.23,450.43,450.53,8092.0
2025-03-18 14:55:00,450.53,450.84,450.35,450.62,3838.0,450.53,450.84,450.35,450.62,3838.0
2025-03-18 15:00:00,450.62,450.7,450.11,450.69,4095.0,450.62,450.7,450.11,450.69,4095.0
2025-03-18 15:05:00,450.44,450.44,449.38,449.6,2313.0,450.44,450.44,449.38,449.6,2313.0
2025-03-18 15:10:00,449.6,449.68,448.43,449.01,3243.0,449.6,449.68,448.43,449.01,3243.0
2025-03-18 15:15:00,449.01,449.96,448.96,449.67,1844.0,449.01,449.96,448.96,449.67,1844.0
2025-03-18 15:20:00,449.62,449.88,448.94,448.94,4431.0,449.62,449.88,448.94,448.94,4431.0
2025-03-18 15:25:00,448.76,448.91,448.06,448.72,2520.0,448.76,448.91,448.06,448.72,2520.0
2025-03-18 15:30:00,448.75,449.23,448.51,448.84,4438.0,448.75,449.23,448.51,448.84,4438.0
2025-03-18 15:35:00,448.85,448.92,448.28,448.28,7635.0,448.85,448.92,448.28,448.28,7635.0
2025-03-18 15:40:00,448.09,449.1,448.0,448.99,6310.0,448.09,449.1,448.0,448.99,6310.0
2025-03-18 15:45:00,449.03,449.31,448.66,449.12,7349.0,449.03,449.31,448.66,449.12,7349.0
2025-03-18 15:50:00,449.32,449.76,448.09,448.09,16265.0,449.32,449.76,448.09,448.09,16265.0
2025-03-18 15:55:00,448.48,448.74,447.73,448.07,40387.0,448.48,448.74,447.73,448.07,40387.0
2025-03-19 09:30:00,447.48,448.09,444.19,446.34,13118.0,447.48,448.09,444.19,446.34,13118.0
2025-03-19 09:35:00,446.32,447.53,444.37,445.23,3624.0,446.32,447.53,444.37,445.23,3624.0
2025-03-19 09:40:00,445.23,445.23,440.82,442.02,2871.0,445.23,445.23,440.82,442.02,2871.0
2025-03-19 09:45:00,442.94,445.13,442.94,444.79,6358.0,442.94,445.13,442.94,444.79,6358.0
2025-03-19 09:50:00,445.1,446.52,444.37,446.15,3688.0,445.1,446.52,444.37,446.15,3688.0
2025-03-19 09:55:00,447.25,447.34,445.91,446.34,2085.0,447.25,447.34,445.91,446.34,2085.0
2025-03-19 10:00:00,446.34,449.67,446.34,449.67,4991.0,446.34,449.67,446.34,449.67,4991.0
2025-03-19 10:05:00,449.0,450.0,448.39,448.39,8017.0,449.0,450.0,448.39,448.39,8017.0
2025-03-19 10:10:00,448.39,449.36,448.39,448.9,4945.0,448.39,449.36,448.39,448.9,4945.0
2025-03-19 10:15:00,449.05,449.05,448.64,448.65,3379.0,449.05,449.05,448.64,448.65,3379.0
2025-03-19 10:20:00,448.65,449.38,448.64,448.71,13625.0,448.65,449.38,448.64,448.71,13625.0
2025-03-19 10:25:00,448.49,449.38,448.44,448.72,7803.0,448.49,449.38,448.44,448.72,7803.0
2025-03-19 10:30:00,448.93,448.93,448.23,448.63,4700.0,448.93,448.93,448.23,448.63,4700.0
2025-03-19 10:35:00,448.96,448.96,448.45,448.81,1971.0,448.96,448.96,448.45,448.81,1971.0
2025-03-19 10:40:00,449.11,449.38,447.9,447.9,7262.0,449.11,449.38,447.9,447.9,7262.0
2025-03-19 10:45:00,447.83,448.25,447.64,448.0,2667.0,447.83,448.25,447.64,448.0,2667.0
2025-03-19 10:50:00,448.2,448.4,447.62,448.4,5783.0,448.2,448.4,447.62,448.4,5783.0
2025-03-19 10:55:00,448.01,448.62,447.79,448.15,3286.0,448.01,448.62,447.79,448.15,3286.0
2025-03-19 11:00:00,447.75,448.11,447.35,447.5,1722.0,447.75,448.11,447.35,447.5,1722.0
2025-03-19 11:05:00,447.91,449.51,447.91,449.18,6668.0,447.91,449.51,447.91,449.18,6668.0
2025-03-19 11:10:00,449.58,449.77,449.0,449.11,13215.0,449.58,449.77,449.0,449.11,13215.0
2025-03-19 11:15:00,449.3,449.38,447.93,448.07,12222.0,449.3,449.38,447.93,448.07,12222.0
2025-03-19 11:20:00,447.76,448.93,447.76,448.93,2668.0,447.76,448.93,447.76,448.93,2668.0
2025-03-19 11:25:00,448.37,449.38,448.37,448.43,304.0,448.37,449.38,448.37,448.43,304.0
2025-03-19 11:30:00,449.06,449.35,448.8,449.29,5435.0,449.06,449.35,448.8,449.29,5435.0
2025-03-19 11:35:00,449.22,449.22,448.71,448.71,8145.0,449.22,449.22,448.71,448.71,8145.0
2025-03-19 11:40:00,448.79,449.29,448.6,448.92,13834.0,448.79,449.29,448.6,448.92,13834.0
2025-03-19 11:45:00,448.83,449.17,448.64,448.66,700.0,448.83,449.17,448.64,448.66,700.0
2025-03-19 11:50:00,448.94,449.63,448.86,449.63,3573.0,448.94,449.63,448.86,449.63,3573.0
2025-03-19 11:55:00,449.64,451.37,449.4,451.02,12564.0,449.64,451.37,449.4,451.02,12564.0
2025-03-19 12:00:00,450.84,450.84,450.28,450.44,2905.0,450.84,450.84,450.28,450.44,2905.0
2025-03-19 12:05:00,450.38,450.68,450.32,450.42,3599.0,450.38,450.68,450.32,450.42,3599.0
2025-03-19 12:10:00,450.34,450.53,449.68,449.68,4052.0,450.34,450.53,449.68,449.68,4052.0
2025-03-19 12:15:00,450.08,450.08,448.98,448.98,9529.0,450.08,450.08,448.98,448.98,9529.0
2025-03-19 12:20:00,449.33,450.01,448.99,449.59,20569.0,449.33,450.01,448.99,449.59,20569.0
2025-03-19 12:25:00,449.59,449.95,449.25,449.8,2557.0,449.59,449.95,449.25,449.8,2557.0
2025-03-19 12:30:00,449.76,450.2,449.76,450.2,9975.0,449.76,450.2,449.76,450.2,9975.0
2025-03-19 12:35:00,450.19,450.19,449.85,449.95,853.0,450.19,450.19,449.85,449.95,853.0
2025-03-19 12:40:00,449.8,450.29,449.75,450.1,1155.0,449.8,450.29,449.75,450.1,1155.0
2025-03-19 12:45:00,450.11,450.18,449.36,449.59,713.0,450.11,450.18,449.36,449.59,713.0
2025-03-19 12:50:00,449.26,449.37,449.26,449.37,1396.0,449.26,449.37,449.26,449.37,1396.0
2025-03-19 12:55:00,449.17,449.17,448.63,448.85,530.0,449.17,449.17,448.63,448.85,530.0
2025-03-19 13:00:00,449.33,449.34,448.34,448.34,1235.0,449.33,449.34,448.34,448.34,1235.0
2025-03-19 13:05:00,448.34,448.34,448.07,448.08,400.0,448.34,448.34,448.07,448.08,400.0
2025-03-19 13:10:00,447.97,447.97,446.43,446.7,4434.0,447.97,447.97,446.43,446.7,4434.0
2025-03-19 13:15:00,446.26,446.92,446.26,446.83,2860.0,446.26,446.92,446.26,446.83,2860.0
2025-03-19 13:20:00,446.81,446.91,446.48,446.48,1943.0,446.81,446.91,446.48,446.48,1943.0
2025-03-19 13:25:00,446.75,446.76,445.93,445.93,2591.0,446.75,446.76,445.93,445.93,2591.0
2025-03-19 13:30:00,445.94,446.54,445.7,446.54,3935.0,445.94,446.54,445.7,446.54,3935.0
2025-03-19 13:35:00,446.62,446.62,445.85,446.3,3582.0,446.62,446.62,445.85,446.3,3582.0
2025-03-19 13:40:00,446.47,446.77,446.11,446.11,3117.0,446.47,446.77,446.11,446.11,3117.0
2025-03-19 13:45:00,445.74,445.77,445.18,445.18,2000.0,445.74,445.77,445.18,445.18,2000.0
2025-03-19 13:50:00,445.39,446.76,445.39,446.59,6434.0,445.39,446.76,445.39,446.59,6434.0
2025-03-19 13:55:00,446.66,447.23,446.26,446.26,4411.0,446.66,447.23,446.26,446.26,4411.0
2025-03-19 14:00:00,446.11,448.66,444.99,446.71,6092.0,446.11,448.66,444.99,446.71,6092.0
2025-03-19 14:05:00,446.34,448.21,445.63,448.21,7085.0,446.34,448.21,445.63,448.21,7085.0
2025-03-19 14:10:00,448.24,449.38,448.01,448.6,3420.0,448.24,449.38,448.01,448.6,3420.0
2025-03-19 14:15:00,448.61,449.38,447.89,448.11,1858.0,448.61,449.38,447.89,448.11,1858.0
2025-03-19 14:20:00,448.8,448.8,448.09,448.35,4564.0,448.8,448.8,448.09,448.35,4564.0
2025-03-19 14:25:00,448.53,448.53,447.51,447.51,10363.0,448.53,448.53,447.51,447.51,10363.0
2025-03-19 14:30:00,447.75,450.25,447.75,449.07,3099.0,447.75,450.25,447.75,449.07,3099.0
2025-03-19 14:35:00,449.54,449.54,448.69,449.04,1351.0,449.54,449.54,448.69,449.04,1351.0
2025-03-19 14:40:00,449.06,450.5,448.68,450.5,5424.0,449.06,450.5,448.68,450.5,5424.0
2025-03-19 14:45:00,450.28,451.24,449.97,451.24,1649.0,450.28,451.24,449.97,451.24,1649.0
2025-03-19 14:50:00,451.24,451.56,450.67,451.21,21306.0,451.24,451.56,450.67,451.21,21306.0
2025-03-19 14:55:00,451.02,452.38,450.68,452.03,6873.0,451.02,452.38,450.68,452.03,6873.0
2025-03-19 15:00:00,452.32,452.72,452.07,452.72,2283.0,452.32,452.72,452.07,452.72,2283.0
2025-03-19 15:05:00,452.99,454.58,452.99,454.58,3149.0,452.99,454.58,452.99,454.58,3149.0
2025-03-19 15:10:00,454.58,455.32,454.03,455.04,11908.0,454.58,455.32,454.03,455.04,11908.0
2025-03-19 15:15:00,454.94,455.49,453.91,454.31,2232.0,454.94,455.49,453.91,454.31,2232.0
2025-03-19 15:20:00,454.22,454.22,451.72,452.26,3596.0,454.22,454.22,451.72,452.26,3596.0
2025-03-19 15:25:00,451.99,451.99,449.43,450.01,2950.0,451.99,451.99,449.43,450.01,2950.0
2025-03-19 15:30:00,450.62,451.45,449.91,451.03,2469.0,450.62,451.45,449.91,451.03,2469.0
2025-03-19 15:35:00,450.89,451.89,450.43,451.76,5241.0,450.89,451.89,450.43,451.76,5241.0
2025-03-19 15:40:00,451.85,452.52,451.83,452.39,3969.0,451.85,452.52,451.83,452.39,3969.0
2025-03-19 15:45:00,452.25,452.25,450.92,451.3,3193.0,452.25,452.25,450.92,451.3,3193.0
2025-03-19 15:50:00,450.84,451.46,449.9,451.46,9273.0,450.84,451.46,449.9,451.46,9273.0
2025-03-19 15:55:00,450.78,450.82,449.59,450.26,26303.0,450.78,450.82,449.59,450.26,26303.0
2025-03-20 09:30:00,446.89,448.1,443.19,447.65,11563.0,446.89,448.1,443.19,447.65,11563.0
2025-03-20 09:35:00,447.99,448.37,446.18,446.99,1695.0,447.99,448.37,446.18,446.99,1695.0
2025-03-20 09:40:00,446.29,448.46,446.29,446.95,5008.0,446.29,448.46,446.29,446.95,5008.0
2025-03-20 09:45:00,447.13,449.5,447.13,449.5,6256.0,447.13,449.5,447.13,449.5,6256.0
2025-03-20 09:50:00,449.5,449.52,446.89,448.43,3125.0,449.5,449.52,446.89,448.43,3125.0
2025-03-20 09:55:00,448.43,449.13,447.61,449.0,5509.0,448.43,449.13,447.61,449.0,5509.0
2025-03-20 10:00:00,448.84,452.18,448.84,451.28,5939.0,448.84,452.18,448.84,451.28,5939.0
2025-03-20 10:05:00,451.09,452.26,450.37,451.46,5450.0,451.09,452.26,450.37,451.46,5450.0
2025-03-20 10:10:00,450.66,451.07,450.13,450.56,3489.0,450.66,451.07,450.13,450.56,3489.0
2025-03-20 10:15:00,450.56,451.88,449.89,451.44,15698.0,450.56,451.88,449.89,451.44,15698.0
2025-03-20 10:20:00,451.19,452.85,451.0,452.7,6518.0,451.19,452.85,451.0,452.7,6518.0
2025-03-20 10:25:00,452.65,453.12,452.15,452.6,3873.0,452.65,453.12,452.15,452.6,3873.0
2025-03-20 10:30:00,452.56,452.57,451.59,451.72,2549.0,452.56,452.57,451.59,451.72,2549.0
2025-03-20 10:35:00,451.72,452.45,451.45,451.96,5628.0,451.72,452.45,451.45,451.96,5628.0
2025-03-20 10:40:00,451.87,453.73,451.62,453.65,14458.0,451.87,453.73,451.62,453.65,14458.0
2025-03-20 10:45:00,453.44,453.94,452.54,453.0,15034.0,453.44,453.94,452.54,453.0,15034.0
2025-03-20 10:50:00,452.7,452.7,450.44,451.0,20412.0,452.7,452.7,450.44,451.0,20412.0
2025-03-20 10:55:00,451.01,451.04,450.14,450.6,7303.0,451.01,451.04,450.14,450.6,7303.0
2025-03-20 11:00:00,450.6,450.84,449.72,450.81,4915.0,450.6,450.84,449.72,450.81,4915.0
2025-03-20 11:05:00,450.65,451.96,450.65,451.96,2188.0,450.65,451.96,450.65,451.96,2188.0
2025-03-20 11:10:00,452.75,453.77,452.3,453.25,3628.0,452.75,453.77,452.3,453.25,3628.0
2025-03-20 11:15:00,453.35,453.44,452.75,453.4,3756.0,453.35,453.44,452.75,453.4,3756.0
2025-03-20 11:20:00,453.03,453.03,452.15,452.24,3653.0,453.03,453.03,452.15,452.24,3653.0
2025-03-20 11:25:00,452.09,452.82,452.09,452.52,1300.0,452.09,452.82,452.09,452.52,1300.0
2025-03-20 11:30:00,452.0,452.0,451.52,451.74,1100.0,452.0,452.0,451.52,451.74,1100.0
2025-03-20 11:35:00,451.65,452.17,451.03,451.9,1750.0,451.65,452.17,451.03,451.9,1750.0
2025-03-20 11:40:00,452.11,452.77,451.71,452.77,1969.0,452.11,452.77,451.71,452.77,1969.0
2025-03-20 11:45:00,452.78,453.22,452.76,453.05,2196.0,452.78,453.22,452.76,453.05,2196.0
2025-03-20 11:50:00,453.03,453.03,452.48,452.89,930.0,453.03,453.03,452.48,452.89,930.0
2025-03-20 11:55:00,452.39,452.79,451.91,452.02,1550.0,452.39,452.79,451.91,452.02,1550.0
2025-03-20 12:00:00,451.7,452.46,451.38,452.2,6994.0,451.7,452.46,451.38,452.2,6994.0
2025-03-20 12:05:00,451.93,451.93,451.09,451.59,1442.0,451.93,451.93,451.09,451.59,1442.0
2025-03-20 12:10:00,451.47,451.47,450.53,450.9,2750.0,451.47,451.47,450.53,450.9,2750.0
2025-03-20 12:15:00,450.92,451.82,450.91,451.82,2084.0,450.92,451.82,450.91,451.82,2084.0
2025-03-20 12:20:00,451.42,451.54,450.78,450.78,3070.0,451.42,451.54,450.78,450.78,3070.0
2025-03-20 12:25:00,450.47,450.73,449.0,449.47,3606.0,450.47,450.73,449.0,449.47,3606.0
2025-03-20 12:30:00,448.47,449.93,448.46,449.93,840.0,448.47,449.93,448.46,449.93,840.0
2025-03-20 12:35:00,449.93,450.38,449.52,450.1,1458.0,449.93,450.38,449.52,450.1,1458.0
2025-03-20 12:40:00,450.41,450.41,449.75,450.08,11180.0,450.41,450.41,449.75,450.08,11180.0
2025-03-20 12:45:00,450.0,450.46,450.0,450.46,6631.0,450.0,450.46,450.0,450.46,6631.0
2025-03-20 12:50:00,450.46,450.89,450.4,450.89,1400.0,450.46,450.89,450.4,450.89,1400.0
2025-03-20 12:55:00,450.87,450.87,450.5,450.8,4827.0,450.87,450.87,450.5,450.8,4827.0
2025-03-20 13:00:00,450.8,450.8,450.47,450.78,1184.0,450.8,450.8,450.47,450.78,1184.0
2025-03-20 13:05:00,451.07,452.19,450.95,452.19,2796.0,451.07,452.19,450.95,452.19,2796.0
2025-03-20 13:10:00,452.38,452.61,451.33,451.82,2903.0,452.38,452.61,451.33,451.82,2903.0
2025-03-20 13:15:00,451.91,451.91,451.02,451.28,2986.0,451.91,451.91,451.02,451.28,2986.0
2025-03-20 13:20:00,451.3,451.3,450.24,450.72,3877.0,451.3,451.3,450.24,450.72,3877.0
2025-03-20 13:25:00,450.75,450.75,449.95,450.35,30273.0,450.75,450.75,449.95,450.35,30273.0
2025-03-20 13:30:00,449.53,450.27,449.28,450.03,1741.0,449.53,450.27,449.28,450.03,1741.0
2025-03-20 13:35:00,449.96,451.34,449.96,451.31,1781.0,449.96,451.34,449.96,451.31,1781.0
2025-03-20 13:40:00,450.87,450.89,450.86,450.89,450.0,450.87,450.89,450.86,450.89,450.0
2025-03-20 13:45:00,451.22,452.05,450.97,450.97,1946.0,451.22,452.05,450.97,450.97,1946.0
2025-03-20 13:50:00,451.2,451.3,450.78,450.78,1135.0,451.2,451.3,450.78,450.78,1135.0
2025-03-20 13:55:00,450.74,450.74,449.85,450.69,3657.0,450.74,450.74,449.85,450.69,3657.0
2025-03-20 14:00:00,450.28,451.38,450.27,451.38,3032.0,450.28,451.38,450.27,451.38,3032.0
2025-03-20 14:05:00,450.72,451.02,450.7,451.01,700.0,450.72,451.02,450.7,451.01,700.0
2025-03-20 14:10:00,451.02,451.23,451.0,451.23,500.0,451.02,451.23,451.0,451.23,500.0
2025-03-20 14:15:00,451.22,451.7,450.78,451.17,1250.0,451.22,451.7,450.78,451.17,1250.0
2025-03-20 14:20:00,450.77,451.04,449.51,449.51,2892.0,450.77,451.04,449.51,449.51,2892.0
2025-03-20 14:25:00,449.49,449.52,448.62,448.63,1964.0,449.49,449.52,448.62,448.63,1964.0
2025-03-20 14:30:00,448.6,448.6,448.04,448.21,1550.0,448.6,448.6,448.04,448.21,1550.0
2025-03-20 14:35:00,448.87,449.19,448.87,448.93,1230.0,448.87,449.19,448.87,448.93,1230.0
2025-03-20 14:40:00,449.08,449.21,448.51,448.51,1245.0,449.08,449.21,448.51,448.51,1245.0
2025-03-20 14:45:00,448.82,449.47,448.82,449.47,1218.0,448.82,449.47,448.82,449.47,1218.0
2025-03-20 14:50:00,449.59,450.44,449.44,450.44,1918.0,449.59,450.44,449.44,450.44,1918.0
2025-03-20 14:55:00,450.5,450.73,449.5,449.57,2048.0,450.5,450.73,449.5,449.57,2048.0
2025-03-20 15:00:00,449.65,450.11,449.44,449.74,1150.0,449.65,450.11,449.44,449.74,1150.0
2025-03-20 15:05:00,449.73,450.04,449.54,449.78,1335.0,449.73,450.04,449.54,449.78,1335.0
2025-03-20 15:10:00,449.35,449.8,449.12,449.61,1800.0,449.35,449.8,449.12,449.61,1800.0
2025-03-20 15:15:00,449.61,450.54,449.6,450.47,1433.0,449.61,450.54,449.6,450.47,1433.0
2025-03-20 15:20:00,450.19,451.2,450.14,451.02,1300.0,450.19,451.2,450.14,451.02,1300.0
2025-03-20 15:25:00,451.03,451.03,449.66,449.74,3065.0,451.03,451.03,449.66,449.74,3065.0
2025-03-20 15:30:00,450.57,450.57,450.32,450.4,1427.0,450.57,450.57,450.32,450.4,1427.0
2025-03-20 15:35:00,450.77,451.2,450.69,450.72,1269.0,450.77,451.2,450.69,450.72,1269.0
2025-03-20 15:40:00,451.3,451.9,451.05,451.9,1400.0,451.3,451.9,451.05,451.9,1400.0
2025-03-20 15:45:00,451.84,452.95,451.84,452.73,2469.0,451.84,452.95,451.84,452.73,2469.0
2025-03-20 15:50:00,452.29,452.29,451.09,451.43,11930.0,452.29,452.29,451.09,451.43,11930.0
2025-03-20 15:55:00,451.84,451.93,449.74,450.11,16967.0,451.84,451.93,449.74,450.11,16967.0
2025-03-21 09:30:00,441.2,443.68,438.12,443.35,165184.0,441.2,443.68,438.12,443.35,165184.0
2025-03-21 09:35:00,443.35,443.35,441.01,441.74,7675.0,443.35,443.35,441.01,441.74,7675.0
2025-03-21 09:40:00,441.92,445.28,441.92,444.54,6776.0,441.92,445.28,441.92,444.54,6776.0
2025-03-21 09:45:00,444.54,445.59,444.0,444.94,4015.0,444.54,445.59,444.0,444.94,4015.0
2025-03-21 09:50:00,444.93,446.09,444.64,445.82,2700.0,444.93,446.09,444.64,445.82,2700.0
2025-03-21 09:55:00,446.25,446.88,445.9,445.97,1950.0,446.25,446.88,445.9,445.97,1950.0
2025-03-21 10:00:00,445.54,445.97,443.88,444.77,4256.0,445.54,445.97,443.88,444.77,4256.0
2025-03-21 10:05:00,444.77,445.8,444.76,445.09,10651.0,444.77,445.8,444.76,445.09,10651.0
2025-03-21 10:10:00,445.17,446.34,444.26,445.92,12894.0,445.17,446.34,444.26,445.92,12894.0
2025-03-21 10:15:00,446.08,446.6,445.75,446.2,3629.0,446.08,446.6,445.75,446.2,3629.0
2025-03-21 10:20:00,446.19,447.24,445.7,447.13,4432.0,446.19,447.24,445.7,447.13,4432.0
2025-03-21 10:25:00,446.31,446.7,445.71,445.78,2100.0,446.31,446.7,445.71,445.78,2100.0
2025-03-21 10:30:00,445.78,447.0,445.78,446.87,3750.0,445.78,447.0,445.78,446.87,3750.0
2025-03-21 10:35:00,446.87,446.87,445.38,445.66,4470.0,446.87,446.87,445.38,445.66,4470.0
2025-03-21 10:40:00,445.57,446.44,445.1,446.44,6727.0,445.57,446.44,445.1,446.44,6727.0
2025-03-21 10:45:00,445.98,446.39,445.8,446.26,1236.0,445.98,446.39,445.8,446.26,1236.0
2025-03-21 10:50:00,446.39,446.39,445.88,445.88,866.0,446.39,446.39,445.88,445.88,866.0
2025-03-21 10:55:00,445.75,447.0,445.73,446.56,3097.0,445.75,447.0,445.73,446.56,3097.0
2025-03-21 11:00:00,446.56,446.8,445.98,446.16,7527.0,446.56,446.8,445.98,446.16,7527.0
2025-03-21 11:05:00,446.16,446.54,446.15,446.21,1714.0,446.16,446.54,446.15,446.21,1714.0
2025-03-21 11:10:00,446.36,446.62,446.0,446.2,18984.0,446.36,446.62,446.0,446.2,18984.0
2025-03-21 11:15:00,446.37,446.38,445.75,445.96,19723.0,446.37,446.38,445.75,445.96,19723.0
2025-03-21 11:20:00,445.63,445.91,444.63,444.94,6184.0,445.63,445.91,444.63,444.94,6184.0
2025-03-21 11:25:00,444.9,445.22,444.9,445.14,496.0,444.9,445.22,444.9,445.14,496.0
2025-03-21 11:30:00,445.12,445.47,444.32,444.37,3277.0,445.12,445.47,444.32,444.37,3277.0
2025-03-21 11:35:00,444.79,445.39,444.22,445.32,6724.0,444.79,445.39,444.22,445.32,6724.0
2025-03-21 11:40:00,445.32,445.67,444.94,445.46,18741.0,445.32,445.67,444.94,445.46,18741.0
2025-03-21 11:45:00,445.72,445.86,445.47,445.86,1400.0,445.72,445.86,445.47,445.86,1400.0
2025-03-21 11:50:00,445.86,446.32,445.43,446.01,10237.0,445.86,446.32,445.43,446.01,10237.0
2025-03-21 11:55:00,446.43,446.64,446.0,446.0,1726.0,446.43,446.64,446.0,446.0,1726.0
2025-03-21 12:00:00,445.83,446.33,445.06,445.88,7426.0,445.83,446.33,445.06,445.88,7426.0
2025-03-21 12:05:00,445.88,447.31,445.87,447.31,2871.0,445.88,447.31,445.87,447.31,2871.0
2025-03-21 12:10:00,446.85,449.14,446.85,448.37,2763.0,446.85,449.14,446.85,448.37,2763.0
2025-03-21 12:15:00,448.51,449.7,448.29,448.92,1807.0,448.51,449.7,448.29,448.92,1807.0
2025-03-21 12:20:00,449.19,449.7,448.65,449.48,6383.0,449.19,449.7,448.65,449.48,6383.0
2025-03-21 12:25:00,449.66,449.87,449.15,449.87,3565.0,449.66,449.87,449.15,449.87,3565.0
2025-03-21 12:30:00,449.87,451.51,449.57,450.89,22427.0,449.87,451.51,449.57,450.89,22427.0
2025-03-21 12:35:00,450.81,451.01,449.38,449.5,22197.0,450.81,451.01,449.38,449.5,22197.0
2025-03-21 12:40:00,449.5,450.06,449.49,449.75,8550.0,449.5,450.06,449.49,449.75,8550.0
2025-03-21 12:45:00,449.75,450.2,449.7,450.1,3796.0,449.75,450.2,449.7,450.1,3796.0
2025-03-21 12:50:00,450.5,450.74,450.35,450.72,3800.0,450.5,450.74,450.35,450.72,3800.0
2025-03-21 12:55:00,450.65,451.16,450.52,451.16,6168.0,450.65,451.16,450.52,451.16,6168.0
2025-03-21 13:00:00,450.86,451.07,450.5,450.73,7476.0,450.86,451.07,450.5,450.73,7476.0
2025-03-21 13:05:00,450.61,451.46,450.61,451.46,1047.0,450.61,451.46,450.61,451.46,1047.0
2025-03-21 13:10:00,450.94,451.03,449.83,449.83,28700.0,450.94,451.03,449.83,449.83,28700.0
2025-03-21 13:15:00,449.76,450.33,449.76,449.96,3783.0,449.76,450.33,449.76,449.96,3783.0
2025-03-21 13:20:00,449.96,450.71,449.72,450.28,8651.0,449.96,450.71,449.72,450.28,8651.0
2025-03-21 13:25:00,450.63,450.7,449.47,449.48,19268.0,450.63,450.7,449.47,449.48,19268.0
2025-03-21 13:30:00,449.69,450.02,449.46,449.75,26319.0,449.69,450.02,449.46,449.75,26319.0
2025-03-21 13:35:00,449.86,450.49,449.65,450.45,2971.0,449.86,450.49,449.65,450.45,2971.0
2025-03-21 13:40:00,450.29,450.6,450.16,450.6,2688.0,450.29,450.6,450.16,450.6,2688.0
2025-03-21 13:45:00,450.61,451.83,450.61,451.83,2275.0,450.61,451.83,450.61,451.83,2275.0
2025-03-21 13:50:00,451.43,452.21,450.71,450.89,2566.0,451.43,452.21,450.71,450.89,2566.0
2025-03-21 13:55:00,451.17,451.17,450.75,450.94,5056.0,451.17,451.17,450.75,450.94,5056.0
2025-03-21 14:00:00,450.77,451.08,450.66,451.08,1644.0,450.77,451.08,450.66,451.08,1644.0
2025-03-21 14:05:00,450.83,451.27,450.75,451.14,16404.0,450.83,451.27,450.75,451.14,16404.0
2025-03-21 14:10:00,451.17,451.37,450.96,451.3,1993.0,451.17,451.37,450.96,451.3,1993.0
2025-03-21 14:15:00,451.06,451.38,450.81,451.38,9170.0,451.06,451.38,450.81,451.38,9170.0
2025-03-21 14:20:00,451.24,451.83,451.05,451.06,3574.0,451.24,451.83,451.05,451.06,3574.0
2025-03-21 14:25:00,451.0,451.37,451.0,451.37,5711.0,451.0,451.37,451.0,451.37,5711.0
2025-03-21 14:30:00,451.36,451.79,451.27,451.53,2450.0,451.36,451.79,451.27,451.53,2450.0
2025-03-21 14:35:00,451.25,452.11,451.24,452.11,4139.0,451.25,452.11,451.24,452.11,4139.0
2025-03-21 14:40:00,452.07,453.21,452.07,453.21,3400.0,452.07,453.21,452.07,453.21,3400.0
2025-03-21 14:45:00,453.27,453.69,452.35,452.66,39478.0,453.27,453.69,452.35,452.66,39478.0
2025-03-21 14:50:00,452.7,452.7,451.92,451.92,54321.0,452.7,452.7,451.92,451.92,54321.0
2025-03-21 14:55:00,452.18,452.8,452.05,452.25,13112.0,452.18,452.8,452.05,452.25,13112.0
2025-03-21 15:00:00,452.08,452.14,451.23,451.77,6318.0,452.08,452.14,451.23,451.77,6318.0
2025-03-21 15:05:00,451.95,452.25,451.45,451.73,8712.0,451.95,452.25,451.45,451.73,8712.0
2025-03-21 15:10:00,451.78,452.31,451.29,452.05,13462.0,451.78,452.31,451.29,452.05,13462.0
2025-03-21 15:15:00,452.05,452.47,451.79,452.21,5761.0,452.05,452.47,451.79,452.21,5761.0
2025-03-21 15:20:00,452.21,453.15,452.21,452.91,6704.0,452.21,453.15,452.21,452.91,6704.0
2025-03-21 15:25:00,452.91,453.51,452.62,453.51,12220.0,452.91,453.51,452.62,453.51,12220.0
2025-03-21 15:30:00,453.5,453.52,452.94,453.05,5645.0,453.5,453.52,452.94,453.05,5645.0
2025-03-21 15:35:00,453.18,453.66,452.85,453.03,8872.0,453.18,453.66,452.85,453.03,8872.0
2025-03-21 15:40:00,452.58,453.43,452.56,453.43,8402.0,452.58,453.43,452.56,453.43,8402.0
2025-03-21 15:45:00,453.43,454.31,453.22,453.92,21870.0,453.43,454.31,453.22,453.92,21870.0
2025-03-21 15:50:00,454.32,454.61,451.84,452.39,106576.0,454.32,454.61,451.84,452.39,106576.0
2025-03-21 15:55:00,452.39,452.57,446.61,448.69,288246.0,452.39,452.57,446.61,448.69,288246.0
2025-03-24 09:30:00,456.82,458.88,455.54,457.7,20125.0,456.82,458.88,455.54,457.7,20125.0
2025-03-24 09:35:00,457.7,460.5,457.69,458.61,5925.0,457.7,460.5,457.69,458.61,5925.0
2025-03-24 09:40:00,458.82,459.61,457.73,457.73,1400.0,458.82,459.61,457.73,457.73,1400.0
2025-03-24 09:45:00,457.5,458.22,456.65,457.32,3591.0,457.5,458.22,456.65,457.32,3591.0
2025-03-24 09:50:00,457.31,458.31,456.69,457.81,3510.0,457.31,458.31,456.69,457.81,3510.0
2025-03-24 09:55:00,458.49,458.88,457.8,457.8,4520.0,458.49,458.88,457.8,457.8,4520.0
2025-03-24 10:00:00,458.22,458.63,457.55,458.55,3638.0,458.22,458.63,457.55,458.55,3638.0
2025-03-24 10:05:00,458.19,458.85,458.19,458.47,1989.0,458.19,458.85,458.19,458.47,1989.0
2025-03-24 10:10:00,458.31,458.42,457.33,458.3,9411.0,458.31,458.42,457.33,458.3,9411.0
2025-03-24 10:15:00,458.35,460.0,458.13,460.0,7595.0,458.35,460.0,458.13,460.0,7595.0
2025-03-24 10:20:00,460.32,461.64,459.67,461.64,4363.0,460.32,461.64,459.67,461.64,4363.0
2025-03-24 10:25:00,461.42,461.62,461.1,461.61,7363.0,461.42,461.62,461.1,461.61,7363.0
2025-03-24 10:30:00,462.0,462.46,460.96,461.04,2906.0,462.0,462.46,460.96,461.04,2906.0
2025-03-24 10:35:00,461.45,461.91,461.45,461.81,4570.0,461.45,461.91,461.45,461.81,4570.0
2025-03-24 10:40:00,461.34,461.89,461.3,461.89,3199.0,461.34,461.89,461.3,461.89,3199.0
2025-03-24 10:45:00,462.16,463.68,461.68,463.67,1494.0,462.16,463.68,461.68,463.67,1494.0
2025-03-24 10:50:00,463.42,463.93,462.44,462.68,6852.0,463.42,463.93,462.44,462.68,6852.0
2025-03-24 10:55:00,462.6,463.6,462.54,462.55,4307.0,462.6,463.6,462.54,462.55,4307.0
2025-03-24 11:00:00,462.94,463.0,462.64,462.65,1455.0,462.94,463.0,462.64,462.65,1455.0
2025-03-24 11:05:00,463.76,464.22,463.76,464.22,400.0,463.76,464.22,463.76,464.22,400.0
2025-03-24 11:10:00,463.58,463.85,462.94,463.84,1245.0,463.58,463.85,462.94,463.84,1245.0
2025-03-24 11:15:00,463.79,463.84,463.36,463.65,3175.0,463.79,463.84,463.36,463.65,3175.0
2025-03-24 11:20:00,463.59,463.59,462.87,462.9,740.0,463.59,463.59,462.87,462.9,740.0
2025-03-24 11:25:00,462.55,463.03,462.55,462.6,2464.0,462.55,463.03,462.55,462.6,2464.0
2025-03-24 11:30:00,462.85,463.14,462.37,462.86,2200.0,462.85,463.14,462.37,462.86,2200.0
2025-03-24 11:35:00,463.26,463.33,462.36,462.36,7107.0,463.26,463.33,462.36,462.36,7107.0
2025-03-24 11:40:00,462.55,462.55,461.81,462.0,4211.0,462.55,462.55,461.81,462.0,4211.0
2025-03-24 11:45:00,462.34,462.5,461.32,461.32,9395.0,462.34,462.5,461.32,461.32,9395.0
2025-03-24 11:50:00,461.46,462.08,461.32,462.08,2912.0,461.46,462.08,461.32,462.08,2912.0
2025-03-24 11:55:00,461.69,461.75,461.43,461.43,982.0,461.69,461.75,461.43,461.43,982.0
2025-03-24 12:00:00,461.54,461.82,461.25,461.43,3692.0,461.54,461.82,461.25,461.43,3692.0
2025-03-24 12:05:00,461.6,462.11,461.34,462.11,1320.0,461.6,462.11,461.34,462.11,1320.0
2025-03-24 12:10:00,461.93,462.31,461.68,461.81,1375.0,461.93,462.31,461.68,461.81,1375.0
2025-03-24 12:15:00,461.58,461.83,461.37,461.43,2183.0,461.58,461.83,461.37,461.43,2183.0
2025-03-24 12:20:00,461.13,462.47,461.13,462.44,9663.0,461.13,462.47,461.13,462.44,9663.0
2025-03-24 12:25:00,462.2,462.2,461.16,461.36,2200.0,462.2,462.2,461.16,461.36,2200.0
2025-03-24 12:30:00,461.19,461.94,460.82,461.61,2735.0,461.19,461.94,460.82,461.61,2735.0
2025-03-24 12:35:00,461.96,462.08,461.19,461.2,2631.0,461.96,462.08,461.19,461.2,2631.0
2025-03-24 12:40:00,461.08,461.13,460.7,460.92,4262.0,461.08,461.13,460.7,460.92,4262.0
2025-03-24 12:45:00,460.94,461.17,460.19,460.47,6269.0,460.94,461.17,460.19,460.47,6269.0
2025-03-24 12:50:00,460.03,460.22,459.82,460.0,3016.0,460.03,460.22,459.82,460.0,3016.0
2025-03-24 12:55:00,460.0,460.0,459.38,459.68,11537.0,460.0,460.0,459.38,459.68,11537.0
2025-03-24 13:00:00,459.8,460.21,459.47,459.89,4141.0,459.8,460.21,459.47,459.89,4141.0
2025-03-24 13:05:00,460.2,460.26,459.69,459.72,1000.0,460.2,460.26,459.69,459.72,1000.0
2025-03-24 13:10:00,459.61,459.61,459.12,459.2,900.0,459.61,459.61,459.12,459.2,900.0
2025-03-24 13:15:00,458.97,459.2,458.34,458.34,2200.0,458.97,459.2,458.34,458.34,2200.0
2025-03-24 13:20:00,457.86,458.51,457.45,458.11,6731.0,457.86,458.51,457.45,458.11,6731.0
2025-03-24 13:25:00,458.11,458.62,458.11,458.62,1525.0,458.11,458.62,458.11,458.62,1525.0
2025-03-24 13:30:00,458.76,458.98,458.1,458.61,5331.0,458.76,458.98,458.1,458.61,5331.0
2025-03-24 13:35:00,458.41,458.77,458.36,458.77,1400.0,458.41,458.77,458.36,458.77,1400.0
2025-03-24 13:40:00,458.35,458.35,457.59,457.59,1370.0,458.35,458.35,457.59,457.59,1370.0
2025-03-24 13:45:00,457.88,457.88,457.88,457.88,400.0,457.88,457.88,457.88,457.88,400.0
2025-03-24 13:50:00,457.88,457.89,457.87,457.89,300.0,457.88,457.89,457.87,457.89,300.0
2025-03-24 13:55:00,457.3,457.66,456.99,457.44,1600.0,457.3,457.66,456.99,457.44,1600.0
2025-03-24 14:00:00,457.48,457.78,457.11,457.23,2420.0,457.48,457.78,457.11,457.23,2420.0
2025-03-24 14:05:00,457.52,458.2,457.18,457.37,3398.0,457.52,458.2,457.18,457.37,3398.0
2025-03-24 14:10:00,457.67,457.67,457.29,457.48,500.0,457.67,457.67,457.29,457.48,500.0
2025-03-24 14:15:00,457.53,457.77,457.45,457.7,900.0,457.53,457.77,457.45,457.7,900.0
2025-03-24 14:20:00,457.16,457.4,457.16,457.28,1585.0,457.16,457.4,457.16,457.28,1585.0
2025-03-24 14:25:00,457.28,457.95,457.14,457.85,1726.0,457.28,457.95,457.14,457.85,1726.0
2025-03-24 14:30:00,457.42,457.58,457.02,457.51,1944.0,457.42,457.58,457.02,457.51,1944.0
2025-03-24 14:35:00,457.1,457.7,456.7,457.7,1205.0,457.1,457.7,456.7,457.7,1205.0
2025-03-24 14:40:00,457.33,458.19,457.18,457.98,2049.0,457.33,458.19,457.18,457.98,2049.0
2025-03-24 14:45:00,458.23,458.32,457.62,458.25,1453.0,458.23,458.32,457.62,458.25,1453.0
2025-03-24 14:50:00,458.7,458.84,458.29,458.84,1972.0,458.7,458.84,458.29,458.84,1972.0
2025-03-24 14:55:00,458.43,459.12,458.41,459.12,2245.0,458.43,459.12,458.41,459.12,2245.0
2025-03-24 15:00:00,459.11,459.4,458.98,459.4,1450.0,459.11,459.4,458.98,459.4,1450.0
2025-03-24 15:05:00,459.09,460.14,459.09,459.24,1480.0,459.09,460.14,459.09,459.24,1480.0
2025-03-24 15:10:00,459.15,459.38,458.81,458.81,1450.0,459.15,459.38,458.81,458.81,1450.0
2025-03-24 15:15:00,459.1,459.15,459.0,459.0,2831.0,459.1,459.15,459.0,459.0,2831.0
2025-03-24 15:20:00,458.88,458.88,458.31,458.76,7231.0,458.88,458.88,458.31,458.76,7231.0
2025-03-24 15:25:00,458.61,458.65,457.7,457.71,1775.0,458.61,458.65,457.7,457.71,1775.0
2025-03-24 15:30:00,457.52,457.71,456.89,456.91,5330.0,457.52,457.71,456.89,456.91,5330.0
2025-03-24 15:35:00,456.83,456.84,456.19,456.44,3586.0,456.83,456.84,456.19,456.44,3586.0
2025-03-24 15:40:00,456.41,456.89,456.34,456.8,3700.0,456.41,456.89,456.34,456.8,3700.0
2025-03-24 15:45:00,456.81,457.41,456.76,457.41,4180.0,456.81,457.41,456.76,457.41,4180.0
2025-03-24 15:50:00,457.19,459.17,456.44,459.17,16189.0,457.19,459.17,456.44,459.17,16189.0
2025-03-24 15:55:00,459.27,459.78,457.43,457.77,53852.0,459.27,459.78,457.43,457.77,53852.0
2025-03-25 09:30:00,457.43,458.22,455.0,458.09,12183.0,457.43,458.22,455.0,458.09,12183.0
2025-03-25 09:35:00,457.74,457.81,455.96,457.01,3224.0,457.74,457.81,455.96,457.01,3224.0
2025-03-25 09:40:00,457.01,457.26,453.71,455.3,4315.0,457.01,457.26,453.71,455.3,4315.0
2025-03-25 09:45:00,455.34,455.36,454.98,455.07,900.0,455.34,455.36,454.98,455.07,900.0
2025-03-25 09:50:00,456.03,456.13,456.02,456.13,200.0,456.03,456.13,456.02,456.13,200.0
2025-03-25 09:55:00,456.52,456.81,455.82,455.82,1000.0,456.52,456.81,455.82,455.82,1000.0
2025-03-25 10:00:00,456.41,456.41,454.17,454.87,5977.0,456.41,456.41,454.17,454.87,5977.0
2025-03-25 10:05:00,454.2,456.37,454.2,455.56,2291.0,454.2,456.37,454.2,455.56,2291.0
2025-03-25 10:10:00,455.96,456.66,455.58,456.66,6301.0,455.96,456.66,455.58,456.66,6301.0
2025-03-25 10:15:00,456.66,456.78,455.56,456.12,1868.0,456.66,456.78,455.56,456.12,1868.0
2025-03-25 10:20:00,456.12,456.54,455.59,455.86,3165.0,456.12,456.54,455.59,455.86,3165.0
2025-03-25 10:25:00,455.98,456.5,455.5,456.5,1600.0,455.98,456.5,455.5,456.5,1600.0
2025-03-25 10:30:00,456.56,456.63,455.88,456.44,831.0,456.56,456.63,455.88,456.44,831.0
2025-03-25 10:35:00,456.29,456.52,456.12,456.4,1900.0,456.29,456.52,456.12,456.4,1900.0
2025-03-25 10:40:00,456.82,456.87,456.01,456.56,3523.0,456.82,456.87,456.01,456.56,3523.0
2025-03-25 10:45:00,456.73,457.11,456.45,457.11,12389.0,456.73,457.11,456.45,457.11,12389.0
2025-03-25 10:50:00,456.9,457.22,456.82,456.83,3510.0,456.9,457.22,456.82,456.83,3510.0
2025-03-25 10:55:00,456.85,456.85,455.92,456.09,2587.0,456.85,456.85,455.92,456.09,2587.0
2025-03-25 11:00:00,456.08,457.39,456.08,457.24,2771.0,456.08,457.39,456.08,457.24,2771.0
2025-03-25 11:05:00,457.1,457.1,456.39,456.63,1901.0,457.1,457.1,456.39,456.63,1901.0
2025-03-25 11:10:00,456.11,456.97,456.11,456.91,2651.0,456.11,456.97,456.11,456.91,2651.0
2025-03-25 11:15:00,457.1,457.17,456.43,456.88,2200.0,457.1,457.17,456.43,456.88,2200.0
2025-03-25 11:20:00,456.9,457.15,456.43,457.15,5000.0,456.9,457.15,456.43,457.15,5000.0
2025-03-25 11:25:00,456.73,457.82,456.29,456.86,10062.0,456.73,457.82,456.29,456.86,10062.0
2025-03-25 11:30:00,456.86,456.89,456.17,456.41,1826.0,456.86,456.89,456.17,456.41,1826.0
2025-03-25 11:35:00,456.42,456.75,456.41,456.71,1901.0,456.42,456.75,456.41,456.71,1901.0
2025-03-25 11:40:00,456.62,456.94,456.36,456.48,3588.0,456.62,456.94,456.36,456.48,3588.0
2025-03-25 11:45:00,456.78,456.78,456.05,456.05,987.0,456.78,456.78,456.05,456.05,987.0
2025-03-25 11:50:00,456.2,456.26,455.41,455.72,1121.0,456.2,456.26,455.41,455.72,1121.0
2025-03-25 11:55:00,455.19,455.33,454.76,455.33,4149.0,455.19,455.33,454.76,455.33,4149.0
2025-03-25 12:00:00,455.66,456.35,455.27,455.7,3541.0,455.66,456.35,455.27,455.7,3541.0
2025-03-25 12:05:00,456.0,456.75,455.66,456.75,2166.0,456.0,456.75,455.66,456.75,2166.0
2025-03-25 12:10:00,456.48,456.82,456.48,456.74,901.0,456.48,456.82,456.48,456.74,901.0
2025-03-25 12:15:00,456.54,456.86,456.22,456.33,1961.0,456.54,456.86,456.22,456.33,1961.0
2025-03-25 12:20:00,456.54,457.21,456.22,457.21,3160.0,456.54,457.21,456.22,457.21,3160.0
2025-03-25 12:25:00,457.0,457.58,456.81,457.09,1356.0,457.0,457.58,456.81,457.09,1356.0
2025-03-25 12:30:00,456.99,457.19,456.59,456.59,3370.0,456.99,457.19,456.59,456.59,3370.0
2025-03-25 12:35:00,456.69,457.11,456.59,456.59,506.0,456.69,457.11,456.59,456.59,506.0
2025-03-25 12:40:00,457.03,457.87,456.48,457.65,2353.0,457.03,457.87,456.48,457.65,2353.0
2025-03-25 12:45:00,457.81,458.2,457.55,457.92,1548.0,457.81,458.2,457.55,457.92,1548.0
2025-03-25 12:50:00,458.0,458.32,457.67,457.99,1937.0,458.0,458.32,457.67,457.99,1937.0
2025-03-25 12:55:00,458.05,458.47,457.64,457.65,2200.0,458.05,458.47,457.64,457.65,2200.0
2025-03-25 13:00:00,457.65,458.32,457.64,458.16,1064.0,457.65,458.32,457.64,458.16,1064.0
2025-03-25 13:05:00,458.32,458.65,458.06,458.06,781.0,458.32,458.65,458.06,458.06,781.0
2025-03-25 13:10:00,458.39,458.52,457.61,457.75,2089.0,458.39,458.52,457.61,457.75,2089.0
2025-03-25 13:15:00,457.46,457.46,456.8,456.8,623.0,457.46,457.46,456.8,456.8,623.0
2025-03-25 13:20:00,456.93,456.93,456.56,456.56,400.0,456.93,456.93,456.56,456.56,400.0
2025-03-25 13:25:00,456.39,456.73,455.7,455.98,4143.0,456.39,456.73,455.7,455.98,4143.0
2025-03-25 13:30:00,456.34,457.0,456.3,456.62,1914.0,456.34,457.0,456.3,456.62,1914.0
2025-03-25 13:35:00,457.02,457.19,457.02,457.19,700.0,457.02,457.19,457.02,457.19,700.0
2025-03-25 13:40:00,457.02,457.09,456.71,457.05,1095.0,457.02,457.09,456.71,457.05,1095.0
2025-03-25 13:45:00,457.26,457.33,456.71,456.76,1014.0,457.26,457.33,456.71,456.76,1014.0
2025-03-25 13:50:00,457.0,457.22,456.49,456.52,3261.0,457.0,457.22,456.49,456.52,3261.0
2025-03-25 13:55:00,456.68,457.2,456.68,456.94,1551.0,456.68,457.2,456.68,456.94,1551.0
2025-03-25 14:00:00,456.76,456.95,456.53,456.6,4192.0,456.76,456.95,456.53,456.6,4192.0
2025-03-25 14:05:00,456.91,457.26,456.81,456.98,3953.0,456.91,457.26,456.81,456.98,3953.0
2025-03-25 14:10:00,457.25,457.27,456.82,456.96,2032.0,457.25,457.27,456.82,456.96,2032.0
2025-03-25 14:15:00,457.21,457.28,456.81,457.27,2582.0,457.21,457.28,456.81,457.27,2582.0
2025-03-25 14:20:00,457.27,457.37,456.77,457.03,2080.0,457.27,457.37,456.77,457.03,2080.0
2025-03-25 14:25:00,456.77,456.86,456.26,456.26,1600.0,456.77,456.86,456.26,456.26,1600.0
2025-03-25 14:30:00,456.58,456.58,456.26,456.58,400.0,456.58,456.58,456.26,456.58,400.0
2025-03-25 14:35:00,456.33,456.75,456.07,456.08,1200.0,456.33,456.75,456.07,456.08,1200.0
2025-03-25 14:40:00,455.99,455.99,455.52,455.72,700.0,455.99,455.99,455.52,455.72,700.0
2025-03-25 14:45:00,455.75,456.0,455.59,455.59,1859.0,455.75,456.0,455.59,455.59,1859.0
2025-03-25 14:50:00,455.79,455.97,455.34,455.79,1914.0,455.79,455.97,455.34,455.79,1914.0
2025-03-25 14:55:00,455.93,456.46,455.66,456.46,2100.0,455.93,456.46,455.66,456.46,2100.0
2025-03-25 15:00:00,456.14,457.13,456.14,457.13,1848.0,456.14,457.13,456.14,457.13,1848.0
2025-03-25 15:05:00,457.23,457.28,456.82,457.09,1141.0,457.23,457.28,456.82,457.09,1141.0
2025-03-25 15:10:00,457.09,457.09,456.23,456.56,3626.0,457.09,457.09,456.23,456.56,3626.0
2025-03-25 15:15:00,456.27,456.57,455.85,455.85,1209.0,456.27,456.57,455.85,455.85,1209.0
2025-03-25 15:20:00,456.28,456.32,455.73,456.08,3000.0,456.28,456.32,455.73,456.08,3000.0
2025-03-25 15:25:00,455.73,456.07,455.56,456.07,4620.0,455.73,456.07,455.56,456.07,4620.0
2025-03-25 15:30:00,456.06,456.83,456.06,456.75,1854.0,456.06,456.83,456.06,456.75,1854.0
2025-03-25 15:35:00,456.72,456.72,456.08,456.21,3922.0,456.72,456.72,456.08,456.21,3922.0
2025-03-25 15:40:00,456.52,456.98,456.52,456.98,650.0,456.52,456.98,456.52,456.98,650.0
2025-03-25 15:45:00,456.98,457.4,456.79,457.13,34331.0,456.98,457.4,456.79,457.13,34331.0
2025-03-25 15:50:00,456.91,457.78,456.07,457.48,15030.0,456.91,457.78,456.07,457.48,15030.0
2025-03-25 15:55:00,458.13,458.19,456.95,456.95,33811.0,458.13,458.19,456.95,456.95,33811.0
2025-03-26 09:30:00,454.35,457.7,454.35,456.47,17420.0,454.35,457.7,454.35,456.47,17420.0
2025-03-26 09:35:00,457.64,459.96,457.63,459.96,3088.0,457.64,459.96,457.63,459.96,3088.0
2025-03-26 09:40:00,459.08,460.44,458.16,459.82,19014.0,459.08,460.44,458.16,459.82,19014.0
2025-03-26 09:45:00,459.33,459.33,457.43,457.75,7422.0,459.33,459.33,457.43,457.75,7422.0
2025-03-26 09:50:00,457.96,457.96,456.51,457.09,2605.0,457.96,457.96,456.51,457.09,2605.0
2025-03-26 09:55:00,456.74,457.32,455.06,455.06,6546.0,456.74,457.32,455.06,455.06,6546.0
2025-03-26 10:00:00,455.0,456.64,455.0,456.31,8175.0,455.0,456.64,455.0,456.31,8175.0
2025-03-26 10:05:00,455.51,455.92,454.06,454.06,2035.0,455.51,455.92,454.06,454.06,2035.0
2025-03-26 10:10:00,454.24,454.43,453.57,453.7,2129.0,454.24,454.43,453.57,453.7,2129.0
2025-03-26 10:15:00,453.06,453.06,452.2,452.66,1352.0,453.06,453.06,452.2,452.66,1352.0
2025-03-26 10:20:00,452.04,452.21,450.96,451.33,1853.0,452.04,452.21,450.96,451.33,1853.0
2025-03-26 10:25:00,451.33,451.94,451.24,451.61,5149.0,451.33,451.94,451.24,451.61,5149.0
2025-03-26 10:30:00,451.36,451.36,451.21,451.21,500.0,451.36,451.36,451.21,451.21,500.0
2025-03-26 10:35:00,450.7,450.99,450.05,450.24,2105.0,450.7,450.99,450.05,450.24,2105.0
2025-03-26 10:40:00,450.01,450.34,449.37,449.37,3205.0,450.01,450.34,449.37,449.37,3205.0
2025-03-26 10:45:00,449.23,449.4,448.15,448.46,1595.0,449.23,449.4,448.15,448.46,1595.0
2025-03-26 10:50:00,448.93,450.83,448.93,449.95,2746.0,448.93,450.83,448.93,449.95,2746.0
2025-03-26 10:55:00,450.27,450.27,450.27,450.27,100.0,450.27,450.27,450.27,450.27,100.0
2025-03-26 11:00:00,449.78,450.81,449.77,450.52,2782.0,449.78,450.81,449.77,450.52,2782.0
2025-03-26 11:05:00,450.76,450.98,450.04,450.72,4111.0,450.76,450.98,450.04,450.72,4111.0
2025-03-26 11:10:00,450.43,450.43,450.06,450.06,397.0,450.43,450.43,450.06,450.06,397.0
2025-03-26 11:15:00,450.0,450.81,450.0,450.81,2600.0,450.0,450.81,450.0,450.81,2600.0
2025-03-26 11:20:00,451.35,451.35,450.3,450.41,1767.0,451.35,451.35,450.3,450.41,1767.0
2025-03-26 11:25:00,449.94,450.29,449.63,450.0,4094.0,449.94,450.29,449.63,450.0,4094.0
2025-03-26 11:30:00,450.24,450.67,450.03,450.03,980.0,450.24,450.67,450.03,450.03,980.0
2025-03-26 11:35:00,450.07,450.18,449.88,450.18,2564.0,450.07,450.18,449.88,450.18,2564.0
2025-03-26 11:40:00,450.18,451.1,450.17,450.79,11852.0,450.18,451.1,450.17,450.79,11852.0
2025-03-26 11:45:00,450.84,451.68,450.79,451.56,6107.0,450.84,451.68,450.79,451.56,6107.0
2025-03-26 11:50:00,451.29,451.44,449.75,450.31,8557.0,451.29,451.44,449.75,450.31,8557.0
2025-03-26 11:55:00,450.37,450.38,449.52,450.25,2660.0,450.37,450.38,449.52,450.25,2660.0
2025-03-26 12:00:00,450.01,450.3,449.5,449.5,2946.0,450.01,450.3,449.5,449.5,2946.0
2025-03-26 12:05:00,449.79,449.83,449.78,449.79,1100.0,449.79,449.83,449.78,449.79,1100.0
2025-03-26 12:10:00,450.3,450.65,449.78,450.52,2575.0,450.3,450.65,449.78,450.52,2575.0
2025-03-26 12:15:00,450.15,450.15,449.81,449.81,1000.0,450.15,450.15,449.81,449.81,1000.0
2025-03-26 12:20:00,449.54,450.06,449.29,449.88,2409.0,449.54,450.06,449.29,449.88,2409.0
2025-03-26 12:25:00,450.31,450.86,450.23,450.5,3449.0,450.31,450.86,450.23,450.5,3449.0
2025-03-26 12:30:00,450.5,451.33,450.5,451.11,6986.0,450.5,451.33,450.5,451.11,6986.0
2025-03-26 12:35:00,451.3,451.3,450.57,450.9,2063.0,451.3,451.3,450.57,450.9,2063.0
2025-03-26 12:40:00,450.91,451.28,450.9,450.91,2879.0,450.91,451.28,450.9,450.91,2879.0
2025-03-26 12:45:00,451.05,451.45,451.05,451.45,900.0,451.05,451.45,451.05,451.45,900.0
2025-03-26 12:50:00,451.42,451.42,450.26,450.26,1590.0,451.42,451.42,450.26,450.26,1590.0
2025-03-26 12:55:00,449.87,449.89,449.6,449.6,1120.0,449.87,449.89,449.6,449.6,1120.0
2025-03-26 13:00:00,449.26,449.78,449.25,449.67,4016.0,449.26,449.78,449.25,449.67,4016.0
2025-03-26 13:05:00,449.39,450.12,449.39,449.85,3012.0,449.39,450.12,449.39,449.85,3012.0
2025-03-26 13:10:00,449.92,449.92,449.48,449.88,1630.0,449.92,449.92,449.48,449.88,1630.0
2025-03-26 13:15:00,449.45,449.68,448.45,448.46,1176.0,449.45,449.68,448.45,448.46,1176.0
2025-03-26 13:20:00,448.86,448.86,448.5,448.5,2415.0,448.86,448.86,448.5,448.5,2415.0
2025-03-26 13:25:00,448.86,448.87,448.23,448.61,1200.0,448.86,448.87,448.23,448.61,1200.0
2025-03-26 13:30:00,448.17,448.33,448.0,448.08,5678.0,448.17,448.33,448.0,448.08,5678.0
2025-03-26 13:35:00,448.08,448.49,447.6,448.16,9215.0,448.08,448.49,447.6,448.16,9215.0
2025-03-26 13:40:00,448.48,448.93,447.46,447.46,1740.0,448.48,448.93,447.46,447.46,1740.0
2025-03-26 13:45:00,447.69,448.07,447.61,448.07,1300.0,447.69,448.07,447.61,448.07,1300.0
2025-03-26 13:50:00,448.06,448.07,447.92,447.97,2961.0,448.06,448.07,447.92,447.97,2961.0
2025-03-26 13:55:00,447.95,448.19,447.77,447.77,5753.0,447.95,448.19,447.77,447.77,5753.0
2025-03-26 14:00:00,448.02,448.1,447.9,448.1,1300.0,448.02,448.1,447.9,448.1,1300.0
2025-03-26 14:05:00,448.1,448.53,447.99,448.53,1550.0,448.1,448.53,447.99,448.53,1550.0
2025-03-26 14:10:00,448.94,449.76,448.91,449.76,1393.0,448.94,449.76,448.91,449.76,1393.0
2025-03-26 14:15:00,449.76,450.12,449.45,449.77,2441.0,449.76,450.12,449.45,449.77,2441.0
2025-03-26 14:20:00,450.12,450.12,450.12,450.12,100.0,450.12,450.12,450.12,450.12,100.0
2025-03-26 14:25:00,450.35,450.52,450.07,450.37,1300.0,450.35,450.52,450.07,450.37,1300.0
2025-03-26 14:30:00,449.96,449.96,449.42,449.68,2049.0,449.96,449.96,449.42,449.68,2049.0
2025-03-26 14:35:00,449.61,449.68,448.86,449.29,1792.0,449.61,449.68,448.86,449.29,1792.0
2025-03-26 14:40:00,448.77,448.88,448.65,448.65,1992.0,448.77,448.88,448.65,448.65,1992.0
2025-03-26 14:45:00,448.63,448.64,447.85,447.91,5180.0,448.63,448.64,447.85,447.91,5180.0
2025-03-26 14:50:00,447.91,448.32,447.71,448.0,2000.0,447.91,448.32,447.71,448.0,2000.0
2025-03-26 14:55:00,447.96,447.99,447.74,447.74,1100.0,447.96,447.99,447.74,447.74,1100.0
2025-03-26 15:00:00,447.74,448.46,447.74,448.25,3436.0,447.74,448.46,447.74,448.25,3436.0
2025-03-26 15:05:00,448.34,448.34,447.11,447.72,2934.0,448.34,448.34,447.11,447.72,2934.0
2025-03-26 15:10:00,447.69,448.0,447.69,447.94,4790.0,447.69,448.0,447.69,447.94,4790.0
2025-03-26 15:15:00,448.06,448.72,448.06,448.72,4192.0,448.06,448.72,448.06,448.72,4192.0
2025-03-26 15:20:00,448.72,449.53,448.72,448.98,1750.0,448.72,449.53,448.72,448.98,1750.0
2025-03-26 15:25:00,449.07,449.51,449.07,449.09,1000.0,449.07,449.51,449.07,449.09,1000.0
2025-03-26 15:30:00,448.98,449.62,448.48,449.49,6032.0,448.98,449.62,448.48,449.49,6032.0
2025-03-26 15:35:00,449.6,449.6,449.11,449.58,1315.0,449.6,449.6,449.11,449.58,1315.0
2025-03-26 15:40:00,449.49,449.79,449.22,449.58,1102.0,449.49,449.79,449.22,449.58,1102.0
2025-03-26 15:45:00,449.35,449.68,449.32,449.68,1500.0,449.35,449.68,449.32,449.68,1500.0
2025-03-26 15:50:00,449.91,450.2,449.42,450.2,6629.0,449.91,450.2,449.42,450.2,6629.0
2025-03-26 15:55:00,449.52,450.15,449.52,449.66,13852.0,449.52,450.15,449.52,449.66,13852.0
2025-03-27 09:30:00,445.48,446.33,440.43,440.5,12229.0,445.48,446.33,440.43,440.5,12229.0
2025-03-27 09:35:00,443.69,443.76,440.91,441.72,13098.0,443.69,443.76,440.91,441.72,13098.0
2025-03-27 09:40:00,441.72,442.43,441.28,442.27,2433.0,441.72,442.43,441.28,442.27,2433.0
2025-03-27 09:45:00,443.73,445.36,442.63,444.99,2350.0,443.73,445.36,442.63,444.99,2350.0
2025-03-27 09:50:00,445.25,446.55,444.67,446.55,2734.0,445.25,446.55,444.67,446.55,2734.0
2025-03-27 09:55:00,446.43,446.43,445.49,446.33,1337.0,446.43,446.43,445.49,446.33,1337.0
2025-03-27 10:00:00,445.69,446.27,445.37,445.98,2533.0,445.69,446.27,445.37,445.98,2533.0
2025-03-27 10:05:00,445.98,446.95,445.64,445.64,8467.0,445.98,446.95,445.64,445.64,8467.0
2025-03-27 10:10:00,445.31,448.17,444.83,448.17,7925.0,445.31,448.17,444.83,448.17,7925.0
2025-03-27 10:15:00,447.66,449.54,447.5,448.84,1929.0,447.66,449.54,447.5,448.84,1929.0
2025-03-27 10:20:00,448.84,448.84,447.24,447.69,4941.0,448.84,448.84,447.24,447.69,4941.0
2025-03-27 10:25:00,447.45,448.15,447.45,447.61,1058.0,447.45,448.15,447.45,447.61,1058.0
2025-03-27 10:30:00,447.79,448.71,447.54,448.71,1080.0,447.79,448.71,447.54,448.71,1080.0
2025-03-27 10:35:00,448.71,449.93,448.71,449.35,1200.0,448.71,449.93,448.71,449.35,1200.0
2025-03-27 10:40:00,449.5,449.52,449.06,449.36,3520.0,449.5,449.52,449.06,449.36,3520.0
2025-03-27 10:45:00,449.36,449.73,448.65,448.65,2450.0,449.36,449.73,448.65,448.65,2450.0
2025-03-27 10:50:00,448.49,449.2,448.04,448.35,1934.0,448.49,449.2,448.04,448.35,1934.0
2025-03-27 10:55:00,448.94,448.94,448.27,448.68,1008.0,448.94,448.94,448.27,448.68,1008.0
2025-03-27 11:00:00,449.18,449.5,448.84,449.09,1650.0,449.18,449.5,448.84,449.09,1650.0
2025-03-27 11:05:00,449.38,449.38,448.33,448.33,715.0,449.38,449.38,448.33,448.33,715.0
2025-03-27 11:10:00,448.16,448.76,448.16,448.41,792.0,448.16,448.76,448.16,448.41,792.0
2025-03-27 11:15:00,447.91,448.99,447.85,448.99,3061.0,447.91,448.99,447.85,448.99,3061.0
2025-03-27 11:20:00,448.59,448.7,448.41,448.41,700.0,448.59,448.7,448.41,448.41,700.0
2025-03-27 11:25:00,448.63,449.36,448.29,448.5,2155.0,448.63,449.36,448.29,448.5,2155.0
2025-03-27 11:30:00,447.85,448.19,447.55,448.19,2828.0,447.85,448.19,447.55,448.19,2828.0
2025-03-27 11:35:00,448.26,448.49,446.96,446.96,1522.0,448.26,448.49,446.96,446.96,1522.0
2025-03-27 11:40:00,446.96,446.96,445.46,446.46,1400.0,446.96,446.96,445.46,446.46,1400.0
2025-03-27 11:45:00,446.42,446.42,446.21,446.21,300.0,446.42,446.42,446.21,446.21,300.0
2025-03-27 11:50:00,446.21,447.03,446.21,447.03,650.0,446.21,447.03,446.21,447.03,650.0
2025-03-27 11:55:00,446.71,447.27,446.71,446.84,2100.0,446.71,447.27,446.71,446.84,2100.0
2025-03-27 12:00:00,446.64,447.15,446.0,446.8,2936.0,446.64,447.15,446.0,446.8,2936.0
2025-03-27 12:05:00,447.15,447.72,447.15,447.6,1502.0,447.15,447.72,447.15,447.6,1502.0
2025-03-27 12:10:00,447.42,447.71,447.38,447.56,524.0,447.42,447.71,447.38,447.56,524.0
2025-03-27 12:15:00,448.0,448.0,447.88,448.0,2212.0,448.0,448.0,447.88,448.0,2212.0
2025-03-27 12:20:00,448.49,449.18,447.92,447.92,8674.0,448.49,449.18,447.92,447.92,8674.0
2025-03-27 12:25:00,447.52,447.52,446.82,446.88,2048.0,447.52,447.52,446.82,446.88,2048.0
2025-03-27 12:30:00,446.98,447.33,446.98,447.33,972.0,446.98,447.33,446.98,447.33,972.0
2025-03-27 12:35:00,447.16,447.34,447.13,447.13,811.0,447.16,447.34,447.13,447.13,811.0
2025-03-27 12:40:00,447.4,447.68,447.4,447.68,500.0,447.4,447.68,447.4,447.68,500.0
2025-03-27 12:45:00,447.49,447.82,447.24,447.24,300.0,447.49,447.82,447.24,447.24,300.0
2025-03-27 12:50:00,446.33,446.33,445.76,445.99,1784.0,446.33,446.33,445.76,445.99,1784.0
2025-03-27 12:55:00,446.32,446.32,444.97,444.97,1722.0,446.32,446.32,444.97,444.97,1722.0
2025-03-27 13:00:00,445.14,445.9,444.65,445.85,3236.0,445.14,445.9,444.65,445.85,3236.0
2025-03-27 13:05:00,446.29,446.29,445.18,446.29,4523.0,446.29,446.29,445.18,446.29,4523.0
2025-03-27 13:10:00,446.25,446.36,446.05,446.06,2024.0,446.25,446.36,446.05,446.06,2024.0
2025-03-27 13:15:00,447.13,447.13,446.34,447.0,1071.0,447.13,447.13,446.34,447.0,1071.0
2025-03-27 13:20:00,446.81,446.89,445.9,446.57,5121.0,446.81,446.89,445.9,446.57,5121.0
2025-03-27 13:25:00,446.4,446.55,445.9,445.9,1385.0,446.4,446.55,445.9,445.9,1385.0
2025-03-27 13:30:00,445.75,446.49,445.73,446.0,1150.0,445.75,446.49,445.73,446.0,1150.0
2025-03-27 13:35:00,445.75,445.92,445.46,445.92,1041.0,445.75,445.92,445.46,445.92,1041.0
2025-03-27 13:40:00,445.78,446.01,445.78,445.79,1301.0,445.78,446.01,445.78,445.79,1301.0
2025-03-27 13:45:00,446.23,447.05,446.12,446.95,840.0,446.23,447.05,446.12,446.95,840.0
2025-03-27 13:50:00,447.43,447.44,446.12,446.12,2025.0,447.43,447.44,446.12,446.12,2025.0
2025-03-27 13:55:00,446.12,446.6,445.64,446.6,803.0,446.12,446.6,445.64,446.6,803.0
2025-03-27 14:00:00,446.46,446.84,446.29,446.78,2981.0,446.46,446.84,446.29,446.78,2981.0
2025-03-27 14:05:00,446.93,447.43,446.85,447.33,3367.0,446.93,447.43,446.85,447.33,3367.0
2025-03-27 14:10:00,447.36,447.84,447.01,447.84,2008.0,447.36,447.84,447.01,447.84,2008.0
2025-03-27 14:15:00,447.75,447.79,447.54,447.54,1300.0,447.75,447.79,447.54,447.54,1300.0
2025-03-27 14:20:00,447.74,448.17,447.0,447.25,2756.0,447.74,448.17,447.0,447.25,2756.0
2025-03-27 14:25:00,446.95,447.31,446.95,447.09,2656.0,446.95,447.31,446.95,447.09,2656.0
2025-03-27 14:30:00,447.09,447.5,446.99,447.5,1976.0,447.09,447.5,446.99,447.5,1976.0
2025-03-27 14:35:00,448.0,448.38,447.92,448.38,607.0,448.0,448.38,447.92,448.38,607.0
2025-03-27 14:40:00,448.33,449.42,448.32,448.38,7053.0,448.33,449.42,448.32,448.38,7053.0
2025-03-27 14:45:00,448.36,448.97,448.35,448.97,709.0,448.36,448.97,448.35,448.97,709.0
2025-03-27 14:50:00,448.71,449.53,448.7,449.18,4614.0,448.71,449.53,448.7,449.18,4614.0
2025-03-27 14:55:00,449.44,449.45,447.66,447.66,3374.0,449.44,449.45,447.66,447.66,3374.0
2025-03-27 15:00:00,447.96,448.82,447.8,448.82,1847.0,447.96,448.82,447.8,448.82,1847.0
2025-03-27 15:05:00,448.54,448.7,448.37,448.64,1997.0,448.54,448.7,448.37,448.64,1997.0
2025-03-27 15:10:00,448.64,449.35,448.63,449.35,2326.0,448.64,449.35,448.63,449.35,2326.0
2025-03-27 15:15:00,449.71,449.71,449.43,449.43,1000.0,449.71,449.71,449.43,449.43,1000.0
2025-03-27 15:20:00,449.68,450.58,449.65,450.28,3044.0,449.68,450.58,449.65,450.28,3044.0
2025-03-27 15:25:00,450.02,450.02,449.41,449.88,2423.0,450.02,450.02,449.41,449.88,2423.0
2025-03-27 15:30:00,449.75,449.76,448.84,449.02,4277.0,449.75,449.76,448.84,449.02,4277.0
2025-03-27 15:35:00,449.07,449.1,448.59,448.86,3544.0,449.07,449.1,448.59,448.86,3544.0
2025-03-27 15:40:00,448.86,449.15,448.18,448.54,4796.0,448.86,449.15,448.18,448.54,4796.0
2025-03-27 15:45:00,448.4,448.97,448.06,448.52,5472.0,448.4,448.97,448.06,448.52,5472.0
2025-03-27 15:50:00,447.97,447.97,445.96,447.03,11204.0,447.97,447.97,445.96,447.03,11204.0
2025-03-27 15:55:00,446.87,447.07,446.03,446.4,20800.0,446.87,447.07,446.03,446.4,20800.0
2025-03-28 09:30:00,446.47,447.0,442.58,444.3,23815.0,446.47,447.0,442.58,444.3,23815.0
2025-03-28 09:35:00,446.23,446.56,445.32,446.25,1600.0,446.23,446.56,445.32,446.25,1600.0
2025-03-28 09:40:00,447.29,448.05,446.73,446.73,2951.0,447.29,448.05,446.73,446.73,2951.0
2025-03-28 09:45:00,446.52,446.86,444.68,446.81,927.0,446.52,446.86,444.68,446.81,927.0
2025-03-28 09:50:00,446.81,447.03,445.74,445.81,11774.0,446.81,447.03,445.74,445.81,11774.0
2025-03-28 09:55:00,446.06,446.08,445.38,445.97,2500.0,446.06,446.08,445.38,445.97,2500.0
2025-03-28 10:00:00,445.34,446.55,444.79,445.65,4002.0,445.34,446.55,444.79,445.65,4002.0
2025-03-28 10:05:00,444.98,445.31,442.32,442.35,4820.0,444.98,445.31,442.32,442.35,4820.0
2025-03-28 10:10:00,443.06,443.06,442.06,442.06,1471.0,443.06,443.06,442.06,442.06,1471.0
2025-03-28 10:15:00,442.36,443.09,442.35,442.72,2300.0,442.36,443.09,442.35,442.72,2300.0
2025-03-28 10:20:00,442.59,443.38,442.58,442.64,1300.0,442.59,443.38,442.58,442.64,1300.0
2025-03-28 10:25:00,442.06,442.06,441.03,441.52,1000.0,442.06,442.06,441.03,441.52,1000.0
2025-03-28 10:30:00,441.65,441.65,440.4,440.8,2873.0,441.65,441.65,440.4,440.8,2873.0
2025-03-28 10:35:00,440.77,440.85,439.7,440.85,2754.0,440.77,440.85,439.7,440.85,2754.0
2025-03-28 10:40:00,440.84,441.05,440.1,440.1,1410.0,440.84,441.05,440.1,440.1,1410.0
2025-03-28 10:45:00,439.91,440.12,439.45,439.8,1082.0,439.91,440.12,439.45,439.8,1082.0
2025-03-28 10:50:00,439.56,440.11,439.29,440.08,2118.0,439.56,440.11,439.29,440.08,2118.0
2025-03-28 10:55:00,439.97,439.97,438.41,438.85,2965.0,439.97,439.97,438.41,438.85,2965.0
2025-03-28 11:00:00,439.06,439.06,437.35,437.89,1509.0,439.06,439.06,437.35,437.89,1509.0
2025-03-28 11:05:00,438.02,438.42,437.77,438.42,1206.0,438.02,438.42,437.77,438.42,1206.0
2025-03-28 11:10:00,438.59,439.19,438.21,438.22,2303.0,438.59,439.19,438.21,438.22,2303.0
2025-03-28 11:15:00,438.29,438.83,437.83,438.55,1533.0,438.29,438.83,437.83,438.55,1533.0
2025-03-28 11:20:00,438.75,440.73,438.75,438.96,25830.0,438.75,440.73,438.75,438.96,25830.0
2025-03-28 11:25:00,439.05,439.99,439.04,439.67,1853.0,439.05,439.99,439.04,439.67,1853.0
2025-03-28 11:30:00,438.99,440.37,438.99,440.37,2280.0,438.99,440.37,438.99,440.37,2280.0
2025-03-28 11:35:00,440.28,440.46,440.23,440.46,400.0,440.28,440.46,440.23,440.46,400.0
2025-03-28 11:40:00,440.6,440.79,440.25,440.69,2213.0,440.6,440.79,440.25,440.69,2213.0
2025-03-28 11:45:00,440.74,440.87,440.36,440.87,2305.0,440.74,440.87,440.36,440.87,2305.0
2025-03-28 11:50:00,440.74,440.74,440.03,440.07,1349.0,440.74,440.74,440.03,440.07,1349.0
2025-03-28 11:55:00,439.9,440.31,439.72,439.73,13445.0,439.9,440.31,439.72,439.73,13445.0
2025-03-28 12:00:00,439.71,439.71,439.28,439.58,900.0,439.71,439.71,439.28,439.58,900.0
2025-03-28 12:05:00,439.58,440.11,439.56,440.04,1955.0,439.58,440.11,439.56,440.04,1955.0
2025-03-28 12:10:00,440.3,440.3,440.08,440.08,1103.0,440.3,440.3,440.08,440.08,1103.0
2025-03-28 12:15:00,440.09,440.12,439.21,439.48,2219.0,440.09,440.12,439.21,439.48,2219.0
2025-03-28 12:20:00,439.77,440.08,439.36,439.4,2554.0,439.77,440.08,439.36,439.4,2554.0
2025-03-28 12:25:00,439.34,439.85,438.89,439.26,3390.0,439.34,439.85,438.89,439.26,3390.0
2025-03-28 12:30:00,438.9,440.14,438.18,439.89,19979.0,438.9,440.14,438.18,439.89,19979.0
2025-03-28 12:35:00,439.89,439.89,439.26,439.83,9597.0,439.89,439.89,439.26,439.83,9597.0
2025-03-28 12:40:00,439.79,439.8,439.23,439.51,2055.0,439.79,439.8,439.23,439.51,2055.0
2025-03-28 12:45:00,439.41,439.8,439.4,439.77,1033.0,439.41,439.8,439.4,439.77,1033.0
2025-03-28 12:50:00,439.55,440.2,439.16,439.16,1481.0,439.55,440.2,439.16,439.16,1481.0
2025-03-28 12:55:00,439.25,440.9,438.71,440.0,14526.0,439.25,440.9,438.71,440.0,14526.0
2025-03-28 13:00:00,439.72,439.72,438.07,438.19,6697.0,439.72,439.72,438.07,438.19,6697.0
2025-03-28 13:05:00,438.43,438.62,437.7,437.9,4287.0,438.43,438.62,437.7,437.9,4287.0
2025-03-28 13:10:00,437.58,437.58,437.22,437.49,1135.0,437.58,437.58,437.22,437.49,1135.0
2025-03-28 13:15:00,437.41,438.45,437.41,437.8,2298.0,437.41,438.45,437.41,437.8,2298.0
2025-03-28 13:20:00,437.78,439.46,437.5,438.85,16149.0,437.78,439.46,437.5,438.85,16149.0
2025-03-28 13:25:00,439.2,439.23,438.25,438.45,4793.0,439.2,439.23,438.25,438.45,4793.0
2025-03-28 13:30:00,438.44,439.37,438.43,439.37,1300.0,438.44,439.37,438.43,439.37,1300.0
2025-03-28 13:35:00,439.44,440.0,438.25,438.79,25800.0,439.44,440.0,438.25,438.79,25800.0
2025-03-28 13:40:00,438.89,439.03,438.45,438.47,2524.0,438.89,439.03,438.45,438.47,2524.0
2025-03-28 13:45:00,438.03,438.82,438.03,438.56,900.0,438.03,438.82,438.03,438.56,900.0
2025-03-28 13:50:00,437.77,437.98,437.71,437.9,627.0,437.77,437.98,437.71,437.9,627.0
2025-03-28 13:55:00,438.03,439.37,438.03,439.14,2452.0,438.03,439.37,438.03,439.14,2452.0
2025-03-28 14:00:00,439.38,439.38,438.55,438.55,2353.0,439.38,439.38,438.55,438.55,2353.0
2025-03-28 14:05:00,438.52,438.86,438.05,438.53,2123.0,438.52,438.86,438.05,438.53,2123.0
2025-03-28 14:10:00,438.2,439.24,438.19,438.52,4188.0,438.2,439.24,438.19,438.52,4188.0
2025-03-28 14:15:00,438.62,438.9,438.07,438.45,5610.0,438.62,438.9,438.07,438.45,5610.0
2025-03-28 14:20:00,438.89,438.89,438.14,438.14,2087.0,438.89,438.89,438.14,438.14,2087.0
2025-03-28 14:25:00,438.06,438.06,437.75,438.06,556.0,438.06,438.06,437.75,438.06,556.0
2025-03-28 14:30:00,437.6,438.73,437.59,438.73,2326.0,437.6,438.73,437.59,438.73,2326.0
2025-03-28 14:35:00,438.74,438.74,438.19,438.22,1095.0,438.74,438.74,438.19,438.22,1095.0
2025-03-28 14:40:00,438.14,438.43,438.14,438.41,772.0,438.14,438.43,438.14,438.41,772.0
2025-03-28 14:45:00,438.5,438.5,438.26,438.39,4389.0,438.5,438.5,438.26,438.39,4389.0
2025-03-28 14:50:00,438.28,438.96,438.28,438.94,1199.0,438.28,438.96,438.28,438.94,1199.0
2025-03-28 14:55:00,438.89,439.41,438.88,439.41,1394.0,438.89,439.41,438.88,439.41,1394.0
2025-03-28 15:00:00,439.4,439.78,439.4,439.78,647.0,439.4,439.78,439.4,439.78,647.0
2025-03-28 15:05:00,439.49,440.45,439.49,440.08,2201.0,439.49,440.45,439.49,440.08,2201.0
2025-03-28 15:10:00,439.9,439.9,439.4,439.73,1970.0,439.9,439.9,439.4,439.73,1970.0
2025-03-28 15:15:00,439.74,439.75,439.26,439.55,4281.0,439.74,439.75,439.26,439.55,4281.0
2025-03-28 15:20:00,439.27,439.41,438.78,438.79,1644.0,439.27,439.41,438.78,438.79,1644.0
2025-03-28 15:25:00,439.14,439.21,437.93,437.93,2835.0,439.14,439.21,437.93,437.93,2835.0
2025-03-28 15:30:00,438.22,438.55,437.54,437.74,2554.0,438.22,438.55,437.54,437.74,2554.0
2025-03-28 15:35:00,437.46,438.31,437.46,437.76,8833.0,437.46,438.31,437.46,437.76,8833.0
2025-03-28 15:40:00,437.69,437.91,437.25,437.58,8023.0,437.69,437.91,437.25,437.58,8023.0
2025-03-28 15:45:00,437.81,438.19,437.23,438.04,5113.0,437.81,438.19,437.23,438.04,5113.0
2025-03-28 15:50:00,438.31,438.34,437.06,438.1,10048.0,438.31,438.34,437.06,438.1,10048.0
2025-03-28 15:55:00,437.79,438.71,437.64,437.96,21624.0,437.79,438.71,437.64,437.96,21624.0
2025-03-31 09:30:00,429.02,431.56,423.45,423.45,27749.0,429.02,431.56,423.45,423.45,27749.0
2025-03-31 09:35:00,424.62,427.14,424.46,426.94,7303.0,424.62,427.14,424.46,426.94,7303.0
2025-03-31 09:40:00,426.45,427.1,425.17,425.18,1553.0,426.45,427.1,425.17,425.18,1553.0
2025-03-31 09:45:00,424.96,425.67,423.08,424.2,4557.0,424.96,425.67,423.08,424.2,4557.0
2025-03-31 09:50:00,424.31,426.22,423.86,426.22,6327.0,424.31,426.22,423.86,426.22,6327.0
2025-03-31 09:55:00,426.43,429.01,426.43,427.61,3247.0,426.43,429.01,426.43,427.61,3247.0
2025-03-31 10:00:00,427.71,428.49,427.11,427.11,2715.0,427.71,428.49,427.11,427.11,2715.0
2025-03-31 10:05:00,426.81,427.12,426.04,426.44,3307.0,426.81,427.12,426.04,426.44,3307.0
2025-03-31 10:10:00,426.55,427.12,425.65,425.93,2319.0,426.55,427.12,425.65,425.93,2319.0
2025-03-31 10:15:00,427.05,427.29,425.36,426.0,13412.0,427.05,427.29,425.36,426.0,13412.0
2025-03-31 10:20:00,425.86,426.29,424.64,425.18,4080.0,425.86,426.29,424.64,425.18,4080.0
2025-03-31 10:25:00,425.05,425.54,424.89,425.03,4777.0,425.05,425.54,424.89,425.03,4777.0
2025-03-31 10:30:00,425.48,427.89,425.46,427.31,6921.0,425.48,427.89,425.46,427.31,6921.0
2025-03-31 10:35:00,427.46,427.73,426.15,426.6,2298.0,427.46,427.73,426.15,426.6,2298.0
2025-03-31 10:40:00,426.98,428.47,426.98,427.41,2410.0,426.98,428.47,426.98,427.41,2410.0
2025-03-31 10:45:00,427.7,429.1,427.51,428.87,2747.0,427.7,429.1,427.51,428.87,2747.0
2025-03-31 10:50:00,429.15,429.16,428.0,428.6,2300.0,429.15,429.16,428.0,428.6,2300.0
2025-03-31 10:55:00,428.01,428.35,427.37,427.42,1095.0,428.01,428.35,427.37,427.42,1095.0
2025-03-31 11:00:00,427.41,427.85,427.14,427.37,1136.0,427.41,427.85,427.14,427.37,1136.0
2025-03-31 11:05:00,427.16,428.0,426.57,426.58,857.0,427.16,428.0,426.57,426.58,857.0
2025-03-31 11:10:00,427.21,427.42,425.34,425.74,3552.0,427.21,427.42,425.34,425.74,3552.0
2025-03-31 11:15:00,425.74,427.65,425.74,427.47,1750.0,425.74,427.65,425.74,427.47,1750.0
2025-03-31 11:20:00,428.42,428.71,427.64,428.71,766.0,428.42,428.71,427.64,428.71,766.0
2025-03-31 11:25:00,428.87,428.97,427.99,427.99,2526.0,428.87,428.97,427.99,427.99,2526.0
2025-03-31 11:30:00,427.72,428.09,427.26,427.64,3749.0,427.72,428.09,427.26,427.64,3749.0
2025-03-31 11:35:00,427.64,428.93,427.63,428.93,3170.0,427.64,428.93,427.63,428.93,3170.0
2025-03-31 11:40:00,429.25,429.56,428.85,428.85,3372.0,429.25,429.56,428.85,428.85,3372.0
2025-03-31 11:45:00,429.14,429.14,428.53,428.86,1806.0,429.14,429.14,428.53,428.86,1806.0
2025-03-31 11:50:00,429.06,429.06,428.67,428.97,1317.0,429.06,429.06,428.67,428.97,1317.0
2025-03-31 11:55:00,428.31,428.67,427.78,427.78,1941.0,428.31,428.67,427.78,427.78,1941.0
2025-03-31 12:00:00,427.85,428.01,427.23,427.82,9749.0,427.85,428.01,427.23,427.82,9749.0
2025-03-31 12:05:00,427.28,427.41,426.2,426.23,6033.0,427.28,427.41,426.2,426.23,6033.0
2025-03-31 12:10:00,426.08,426.12,425.1,425.62,3509.0,426.08,426.12,425.1,425.62,3509.0
2025-03-31 12:15:00,425.62,426.27,425.35,426.25,3909.0,425.62,426.27,425.35,426.25,3909.0
2025-03-31 12:20:00,426.28,426.28,425.29,425.29,3163.0,426.28,426.28,425.29,425.29,3163.0
2025-03-31 12:25:00,426.04,427.26,426.02,427.25,4188.0,426.04,427.26,426.02,427.25,4188.0
2025-03-31 12:30:00,427.13,427.72,426.67,427.58,5838.0,427.13,427.72,426.67,427.58,5838.0
2025-03-31 12:35:00,427.19,427.38,426.53,426.59,2046.0,427.19,427.38,426.53,426.59,2046.0
2025-03-31 12:40:00,426.9,427.28,426.51,426.51,2415.0,426.9,427.28,426.51,426.51,2415.0
2025-03-31 12:45:00,426.47,426.51,425.97,425.97,1949.0,426.47,426.51,425.97,425.97,1949.0
2025-03-31 12:50:00,425.98,426.55,425.64,426.31,4151.0,425.98,426.55,425.64,426.31,4151.0
2025-03-31 12:55:00,425.78,426.04,424.82,425.26,5846.0,425.78,426.04,424.82,425.26,5846.0
2025-03-31 13:00:00,424.65,426.21,424.65,425.79,5214.0,424.65,426.21,424.65,425.79,5214.0
2025-03-31 13:05:00,425.97,427.01,425.63,427.01,5389.0,425.97,427.01,425.63,427.01,5389.0
2025-03-31 13:10:00,427.39,428.36,427.23,427.77,14039.0,427.39,428.36,427.23,427.77,14039.0
2025-03-31 13:15:00,428.02,428.02,426.42,426.42,16959.0,428.02,428.02,426.42,426.42,16959.0
2025-03-31 13:20:00,426.16,426.23,425.61,425.82,2824.0,426.16,426.23,425.61,425.82,2824.0
2025-03-31 13:25:00,426.07,426.07,425.09,425.87,4322.0,426.07,426.07,425.09,425.87,4322.0
2025-03-31 13:30:00,425.93,426.3,425.59,426.25,2398.0,425.93,426.3,425.59,426.25,2398.0
2025-03-31 13:35:00,426.01,426.44,425.77,426.2,6797.0,426.01,426.44,425.77,426.2,6797.0
2025-03-31 13:40:00,425.89,425.89,424.93,424.93,2676.0,425.89,425.89,424.93,424.93,2676.0
2025-03-31 13:45:00,424.94,425.59,424.74,425.03,4396.0,424.94,425.59,424.74,425.03,4396.0
2025-03-31 13:50:00,425.35,426.14,425.3,425.67,2545.0,425.35,426.14,425.3,425.67,2545.0
2025-03-31 13:55:00,426.0,426.04,425.09,425.49,3908.0,426.0,426.04,425.09,425.49,3908.0
2025-03-31 14:00:00,425.49,426.89,425.49,426.3,8323.0,425.49,426.89,425.49,426.3,8323.0
2025-03-31 14:05:00,426.64,427.74,426.24,427.64,8699.0,426.64,427.74,426.24,427.64,8699.0
2025-03-31 14:10:00,427.73,428.96,427.72,428.19,16881.0,427.73,428.96,427.72,428.19,16881.0
2025-03-31 14:15:00,428.04,428.68,427.87,428.16,10418.0,428.04,428.68,427.87,428.16,10418.0
2025-03-31 14:20:00,428.88,429.15,428.31,428.83,2865.0,428.88,429.15,428.31,428.83,2865.0
2025-03-31 14:25:00,428.83,428.98,428.31,428.94,3994.0,428.83,428.98,428.31,428.94,3994.0
2025-03-31 14:30:00,428.96,429.47,428.86,429.11,4656.0,428.96,429.47,428.86,429.11,4656.0
2025-03-31 14:35:00,428.87,430.02,428.86,429.41,4177.0,428.87,430.02,428.86,429.41,4177.0
2025-03-31 14:40:00,429.52,430.29,429.18,429.92,8976.0,429.52,430.29,429.18,429.92,8976.0
2025-03-31 14:45:00,429.53,429.53,428.08,429.35,6015.0,429.53,429.53,428.08,429.35,6015.0
2025-03-31 14:50:00,429.59,430.43,429.48,429.74,3790.0,429.59,430.43,429.48,429.74,3790.0
2025-03-31 14:55:00,429.7,430.08,428.57,428.57,3208.0,429.7,430.08,428.57,428.57,3208.0
2025-03-31 15:00:00,428.92,429.77,428.91,429.26,3540.0,428.92,429.77,428.91,429.26,3540.0
2025-03-31 15:05:00,429.49,429.89,429.08,429.2,3434.0,429.49,429.89,429.08,429.2,3434.0
2025-03-31 15:10:00,428.58,429.83,428.54,429.47,5404.0,428.58,429.83,428.54,429.47,5404.0
2025-03-31 15:15:00,429.53,429.86,428.8,428.8,6010.0,429.53,429.86,428.8,428.8,6010.0
2025-03-31 15:20:00,429.14,430.07,429.13,429.61,8020.0,429.14,430.07,429.13,429.61,8020.0
2025-03-31 15:25:00,429.69,429.69,428.39,428.43,4521.0,429.69,429.69,428.39,428.43,4521.0
2025-03-31 15:30:00,428.27,429.96,427.91,429.61,6641.0,428.27,429.96,427.91,429.61,6641.0
2025-03-31 15:35:00,429.76,430.29,428.96,429.84,7381.0,429.76,430.29,428.96,429.84,7381.0
2025-03-31 15:40:00,430.05,431.69,429.88,430.27,8020.0,430.05,431.69,429.88,430.27,8020.0
2025-03-31 15:45:00,430.07,430.63,428.29,428.64,14351.0,430.07,430.63,428.29,428.64,14351.0
2025-03-31 15:50:00,429.29,430.34,427.86,429.19,51860.0,429.29,430.34,427.86,429.19,51860.0
2025-03-31 15:55:00,429.59,430.77,428.45,428.65,83917.0,429.59,430.77,428.45,428.65,83917.0
2025-04-01 09:30:00,430.11,430.94,426.72,427.51,25096.0,430.11,430.94,426.72,427.51,25096.0
2025-04-01 09:35:00,427.38,427.84,426.47,426.53,5863.0,427.38,427.84,426.47,426.53,5863.0
2025-04-01 09:40:00,426.55,427.53,425.7,427.51,6831.0,426.55,427.53,425.7,427.51,6831.0
2025-04-01 09:45:00,427.54,427.81,426.49,427.35,19357.0,427.54,427.81,426.49,427.35,19357.0
2025-04-01 09:50:00,427.32,427.32,424.94,424.94,3252.0,427.32,427.32,424.94,424.94,3252.0
2025-04-01 09:55:00,424.95,426.33,424.77,425.22,8047.0,424.95,426.33,424.77,425.22,8047.0
2025-04-01 10:00:00,425.18,426.16,424.17,425.74,9043.0,425.18,426.16,424.17,425.74,9043.0
2025-04-01 10:05:00,425.74,425.77,424.69,425.42,8791.0,425.74,425.77,424.69,425.42,8791.0
2025-04-01 10:10:00,425.79,425.86,424.79,425.14,12192.0,425.79,425.86,424.79,425.14,12192.0
2025-04-01 10:15:00,425.94,426.01,424.16,424.67,9075.0,425.94,426.01,424.16,424.67,9075.0
2025-04-01 10:20:00,424.84,426.01,423.17,425.67,5523.0,424.84,426.01,423.17,425.67,5523.0
2025-04-01 10:25:00,425.93,426.2,425.84,425.85,6222.0,425.93,426.2,425.84,425.85,6222.0
2025-04-01 10:30:00,425.43,425.67,424.85,425.25,1260.0,425.43,425.67,424.85,425.25,1260.0
2025-04-01 10:35:00,425.25,427.89,425.25,427.44,4802.0,425.25,427.89,425.25,427.44,4802.0
2025-04-01 10:40:00,427.42,429.07,427.31,428.19,6343.0,427.42,429.07,427.31,428.19,6343.0
2025-04-01 10:45:00,428.13,428.86,427.66,428.86,2415.0,428.13,428.86,427.66,428.86,2415.0
2025-04-01 10:50:00,428.18,429.7,428.18,429.69,4334.0,428.18,429.7,428.18,429.69,4334.0
2025-04-01 10:55:00,429.69,430.27,429.42,430.04,9377.0,429.69,430.27,429.42,430.04,9377.0
2025-04-01 11:00:00,430.05,430.92,429.99,430.91,2724.0,430.05,430.92,429.99,430.91,2724.0
2025-04-01 11:05:00,430.93,432.0,430.77,431.92,2038.0,430.93,432.0,430.77,431.92,2038.0
2025-04-01 11:10:00,431.4,433.29,431.4,433.29,1603.0,431.4,433.29,431.4,433.29,1603.0
2025-04-01 11:15:00,433.56,434.28,432.75,432.88,7156.0,433.56,434.28,432.75,432.88,7156.0
2025-04-01 11:20:00,432.7,433.64,432.21,433.64,1357.0,432.7,433.64,432.21,433.64,1357.0
2025-04-01 11:25:00,433.28,433.28,431.98,431.98,3909.0,433.28,433.28,431.98,431.98,3909.0
2025-04-01 11:30:00,431.75,432.12,431.41,431.69,2100.0,431.75,432.12,431.41,431.69,2100.0
2025-04-01 11:35:00,431.28,431.69,431.26,431.43,619.0,431.28,431.69,431.26,431.43,619.0
2025-04-01 11:40:00,431.24,431.97,431.23,431.97,788.0,431.24,431.97,431.23,431.97,788.0
2025-04-01 11:45:00,432.75,432.91,432.15,432.91,1653.0,432.75,432.91,432.15,432.91,1653.0
2025-04-01 11:50:00,432.59,433.03,432.15,432.81,2918.0,432.59,433.03,432.15,432.81,2918.0
2025-04-01 11:55:00,433.05,433.75,432.78,433.51,845.0,433.05,433.75,432.78,433.51,845.0
2025-04-01 12:00:00,434.0,434.06,433.26,433.26,2600.0,434.0,434.06,433.26,433.26,2600.0
2025-04-01 12:05:00,433.55,433.55,433.11,433.35,2584.0,433.55,433.55,433.11,433.35,2584.0
2025-04-01 12:10:00,433.21,433.89,433.2,433.71,800.0,433.21,433.89,433.2,433.71,800.0
2025-04-01 12:15:00,433.54,433.75,432.76,433.33,2769.0,433.54,433.75,432.76,433.33,2769.0
2025-04-01 12:20:00,433.34,433.83,432.74,433.14,4367.0,433.34,433.83,432.74,433.14,4367.0
2025-04-01 12:25:00,433.14,433.14,431.79,431.84,4353.0,433.14,433.14,431.79,431.84,4353.0
2025-04-01 12:30:00,431.72,431.93,431.28,431.75,8236.0,431.72,431.93,431.28,431.75,8236.0
2025-04-01 12:35:00,431.24,431.36,430.34,430.83,8703.0,431.24,431.36,430.34,430.83,8703.0
2025-04-01 12:40:00,430.74,431.03,430.27,430.76,5401.0,430.74,431.03,430.27,430.76,5401.0
2025-04-01 12:45:00,430.36,431.56,430.36,431.27,3250.0,430.36,431.56,430.36,431.27,3250.0
2025-04-01 12:50:00,431.6,432.42,431.6,432.41,1166.0,431.6,432.42,431.6,432.41,1166.0
2025-04-01 12:55:00,432.03,432.45,431.81,431.81,1780.0,432.03,432.45,431.81,431.81,1780.0
2025-04-01 13:00:00,432.12,432.63,431.9,432.46,2959.0,432.12,432.63,431.9,432.46,2959.0
2025-04-01 13:05:00,432.12,432.54,431.82,432.06,5950.0,432.12,432.54,431.82,432.06,5950.0
2025-04-01 13:10:00,432.16,433.05,432.1,433.0,3344.0,432.16,433.05,432.1,433.0,3344.0
2025-04-01 13:15:00,432.36,432.97,432.27,432.28,1543.0,432.36,432.97,432.27,432.28,1543.0
2025-04-01 13:20:00,432.28,432.41,431.91,432.18,2189.0,432.28,432.41,431.91,432.18,2189.0
2025-04-01 13:25:00,432.44,432.48,431.93,432.03,1825.0,432.44,432.48,431.93,432.03,1825.0
2025-04-01 13:30:00,432.18,432.88,431.91,431.91,3300.0,432.18,432.88,431.91,431.91,3300.0
2025-04-01 13:35:00,432.02,432.51,432.02,432.51,2749.0,432.02,432.51,432.02,432.51,2749.0
2025-04-01 13:40:00,432.93,433.36,432.1,432.64,2536.0,432.93,433.36,432.1,432.64,2536.0
2025-04-01 13:45:00,432.65,433.1,432.36,433.1,1423.0,432.65,433.1,432.36,433.1,1423.0
2025-04-01 13:50:00,433.2,433.4,432.1,432.1,6404.0,433.2,433.4,432.1,432.1,6404.0
2025-04-01 13:55:00,431.72,431.92,431.48,431.6,2717.0,431.72,431.92,431.48,431.6,2717.0
2025-04-01 14:00:00,431.22,431.22,429.57,429.89,2416.0,431.22,431.22,429.57,429.89,2416.0
2025-04-01 14:05:00,430.02,430.02,429.11,429.39,3929.0,430.02,430.02,429.11,429.39,3929.0
2025-04-01 14:10:00,429.54,429.63,428.79,429.47,1263.0,429.54,429.63,428.79,429.47,1263.0
2025-04-01 14:15:00,429.87,429.87,429.12,429.19,2818.0,429.87,429.87,429.12,429.19,2818.0
2025-04-01 14:20:00,429.54,429.9,428.58,428.72,8027.0,429.54,429.9,428.58,428.72,8027.0
2025-04-01 14:25:00,428.72,429.72,428.71,429.48,3993.0,428.72,429.72,428.71,429.48,3993.0
2025-04-01 14:30:00,429.46,430.2,429.45,430.05,5782.0,429.46,430.2,429.45,430.05,5782.0
2025-04-01 14:35:00,430.05,430.82,429.98,430.22,8340.0,430.05,430.82,429.98,430.22,8340.0
2025-04-01 14:40:00,430.52,431.03,430.38,430.91,2051.0,430.52,431.03,430.38,430.91,2051.0
2025-04-01 14:45:00,430.85,431.11,430.55,430.55,4723.0,430.85,431.11,430.55,430.55,4723.0
2025-04-01 14:50:00,430.4,431.77,430.31,431.77,6447.0,430.4,431.77,430.31,431.77,6447.0
2025-04-01 14:55:00,431.4,432.79,431.4,432.79,3330.0,431.4,432.79,431.4,432.79,3330.0
2025-04-01 15:00:00,432.41,433.06,432.29,433.06,7243.0,432.41,433.06,432.29,433.06,7243.0
2025-04-01 15:05:00,433.01,433.63,432.4,432.54,7208.0,433.01,433.63,432.4,432.54,7208.0
2025-04-01 15:10:00,432.85,432.85,431.8,432.0,6506.0,432.85,432.85,431.8,432.0,6506.0
2025-04-01 15:15:00,432.14,432.37,431.45,432.0,9516.0,432.14,432.37,431.45,432.0,9516.0
2025-04-01 15:20:00,431.84,432.38,431.84,432.17,9021.0,431.84,432.38,431.84,432.17,9021.0
2025-04-01 15:25:00,432.71,432.79,431.97,432.07,2969.0,432.71,432.79,431.97,432.07,2969.0
2025-04-01 15:30:00,431.9,433.81,431.9,433.61,2253.0,431.9,433.81,431.9,433.61,2253.0
2025-04-01 15:35:00,433.92,434.42,433.59,434.0,6902.0,433.92,434.42,433.59,434.0,6902.0
2025-04-01 15:40:00,434.17,435.4,433.76,434.94,6248.0,434.17,435.4,433.76,434.94,6248.0
2025-04-01 15:45:00,435.11,435.89,435.04,435.19,5791.0,435.11,435.89,435.04,435.19,5791.0
2025-04-01 15:50:00,435.38,436.29,434.32,436.14,10141.0,435.38,436.29,434.32,436.14,10141.0
2025-04-01 15:55:00,436.41,436.72,434.89,435.86,24839.0,436.41,436.72,434.89,435.86,24839.0
2025-04-02 09:30:00,426.16,428.86,425.0,428.35,29081.0,426.16,428.86,425.0,428.35,29081.0
2025-04-02 09:35:00,428.75,431.73,428.75,430.9,7010.0,428.75,431.73,428.75,430.9,7010.0
2025-04-02 09:40:00,430.12,432.09,427.88,432.09,14281.0,430.12,432.09,427.88,432.09,14281.0
2025-04-02 09:45:00,431.7,432.77,431.36,431.44,3804.0,431.7,432.77,431.36,431.44,3804.0
2025-04-02 09:50:00,431.52,433.11,431.42,431.43,6553.0,431.52,433.11,431.42,431.43,6553.0
2025-04-02 09:55:00,430.67,432.35,430.66,430.82,6155.0,430.67,432.35,430.66,430.82,6155.0
2025-04-02 10:00:00,430.61,433.43,430.38,431.73,18619.0,430.61,433.43,430.38,431.73,18619.0
2025-04-02 10:05:00,431.97,432.21,428.84,429.2,5965.0,431.97,432.21,428.84,429.2,5965.0
2025-04-02 10:10:00,429.66,430.89,429.66,430.0,2512.0,429.66,430.89,429.66,430.0,2512.0
2025-04-02 10:15:00,430.3,430.99,430.05,430.77,1894.0,430.3,430.99,430.05,430.77,1894.0
2025-04-02 10:20:00,431.13,432.65,431.13,432.65,1820.0,431.13,432.65,431.13,432.65,1820.0
2025-04-02 10:25:00,433.62,433.62,431.71,432.74,2345.0,433.62,433.62,431.71,432.74,2345.0
2025-04-02 10:30:00,433.02,433.48,433.01,433.35,3850.0,433.02,433.48,433.01,433.35,3850.0
2025-04-02 10:35:00,433.49,433.9,432.84,433.05,4451.0,433.49,433.9,432.84,433.05,4451.0
2025-04-02 10:40:00,433.04,434.13,432.9,433.11,6684.0,433.04,434.13,432.9,433.11,6684.0
2025-04-02 10:45:00,433.05,434.39,433.05,433.42,3355.0,433.05,434.39,433.05,433.42,3355.0
2025-04-02 10:50:00,433.93,434.02,433.2,433.21,2357.0,433.93,434.02,433.2,433.21,2357.0
2025-04-02 10:55:00,433.15,434.17,432.82,434.06,3738.0,433.15,434.17,432.82,434.06,3738.0
2025-04-02 11:00:00,433.7,434.07,432.8,433.38,8099.0,433.7,434.07,432.8,433.38,8099.0
2025-04-02 11:05:00,433.38,434.04,433.25,433.66,4214.0,433.38,434.04,433.25,433.66,4214.0
2025-04-02 11:10:00,433.77,434.14,433.66,434.11,2902.0,433.77,434.14,433.66,434.11,2902.0
2025-04-02 11:15:00,434.06,434.54,433.46,434.54,7656.0,434.06,434.54,433.46,434.54,7656.0
2025-04-02 11:20:00,434.48,435.81,433.97,435.49,5264.0,434.48,435.81,433.97,435.49,5264.0
2025-04-02 11:25:00,435.55,436.28,435.32,435.67,12186.0,435.55,436.28,435.32,435.67,12186.0
2025-04-02 11:30:00,435.66,436.6,435.55,436.5,7820.0,435.66,436.6,435.55,436.5,7820.0
2025-04-02 11:35:00,436.5,437.39,436.42,436.74,7272.0,436.5,437.39,436.42,436.74,7272.0
2025-04-02 11:40:00,436.47,436.69,435.97,435.97,8063.0,436.47,436.69,435.97,435.97,8063.0
2025-04-02 11:45:00,435.91,435.91,435.21,435.24,3066.0,435.91,435.91,435.21,435.24,3066.0
2025-04-02 11:50:00,435.25,435.54,434.8,435.15,9519.0,435.25,435.54,434.8,435.15,9519.0
2025-04-02 11:55:00,435.15,436.25,435.14,435.75,2990.0,435.15,436.25,435.14,435.75,2990.0
2025-04-02 12:00:00,436.79,436.79,436.14,436.43,1600.0,436.79,436.79,436.14,436.43,1600.0
2025-04-02 12:05:00,435.96,436.54,435.85,436.19,5354.0,435.96,436.54,435.85,436.19,5354.0
2025-04-02 12:10:00,436.56,438.04,436.55,437.91,7648.0,436.56,438.04,436.55,437.91,7648.0
2025-04-02 12:15:00,437.7,438.27,437.67,437.67,4949.0,437.7,438.27,437.67,437.67,4949.0
2025-04-02 12:20:00,438.05,438.34,438.05,438.28,3115.0,438.05,438.34,438.05,438.28,3115.0
2025-04-02 12:25:00,438.34,439.14,438.02,439.14,7653.0,438.34,439.14,438.02,439.14,7653.0
2025-04-02 12:30:00,439.15,439.37,438.8,439.0,4071.0,439.15,439.37,438.8,439.0,4071.0
2025-04-02 12:35:00,439.09,439.09,438.41,438.44,1200.0,439.09,439.09,438.41,438.44,1200.0
2025-04-02 12:40:00,438.1,438.52,437.86,438.52,1734.0,438.1,438.52,437.86,438.52,1734.0
2025-04-02 12:45:00,438.5,438.91,437.99,438.91,11006.0,438.5,438.91,437.99,438.91,11006.0
2025-04-02 12:50:00,439.65,439.67,439.2,439.28,3139.0,439.65,439.67,439.2,439.28,3139.0
2025-04-02 12:55:00,439.2,439.86,439.03,439.31,3694.0,439.2,439.86,439.03,439.31,3694.0
2025-04-02 13:00:00,440.19,440.73,440.13,440.47,1219.0,440.19,440.73,440.13,440.47,1219.0
2025-04-02 13:05:00,441.08,441.93,440.82,441.88,1800.0,441.08,441.93,440.82,441.88,1800.0
2025-04-02 13:10:00,442.59,443.62,442.59,443.35,3018.0,442.59,443.62,442.59,443.35,3018.0
2025-04-02 13:15:00,443.04,443.23,442.32,442.32,4719.0,443.04,443.23,442.32,442.32,4719.0
2025-04-02 13:20:00,442.27,442.27,441.41,442.21,1500.0,442.27,442.27,441.41,442.21,1500.0
2025-04-02 13:25:00,442.01,442.02,441.56,441.63,2650.0,442.01,442.02,441.56,441.63,2650.0
2025-04-02 13:30:00,441.36,441.36,440.3,440.78,1785.0,441.36,441.36,440.3,440.78,1785.0
2025-04-02 13:35:00,440.56,440.56,439.15,439.26,1629.0,440.56,440.56,439.15,439.26,1629.0
2025-04-02 13:40:00,439.71,439.86,438.21,438.26,4322.0,439.71,439.86,438.21,438.26,4322.0
2025-04-02 13:45:00,438.62,438.62,437.59,437.66,4291.0,438.62,438.62,437.59,437.66,4291.0
2025-04-02 13:50:00,437.71,437.75,436.99,437.71,3350.0,437.71,437.75,436.99,437.71,3350.0
2025-04-02 13:55:00,437.42,438.76,437.42,438.29,3405.0,437.42,438.76,437.42,438.29,3405.0
2025-04-02 14:00:00,438.09,439.01,437.75,438.37,8866.0,438.09,439.01,437.75,438.37,8866.0
2025-04-02 14:05:00,438.43,438.43,436.87,437.55,9035.0,438.43,438.43,436.87,437.55,9035.0
2025-04-02 14:10:00,437.24,437.35,436.73,437.35,7085.0,437.24,437.35,436.73,437.35,7085.0
2025-04-02 14:15:00,437.32,437.33,436.56,436.79,4196.0,437.32,437.33,436.56,436.79,4196.0
2025-04-02 14:20:00,436.79,437.19,436.21,436.22,5698.0,436.79,437.19,436.21,436.22,5698.0
2025-04-02 14:25:00,436.22,436.23,435.12,435.27,3608.0,436.22,436.23,435.12,435.27,3608.0
2025-04-02 14:30:00,434.64,436.13,434.63,435.87,2471.0,434.64,436.13,434.63,435.87,2471.0
2025-04-02 14:35:00,436.24,437.74,436.24,437.65,5691.0,436.24,437.74,436.24,437.65,5691.0
2025-04-02 14:40:00,437.66,437.87,437.1,437.52,4979.0,437.66,437.87,437.1,437.52,4979.0
2025-04-02 14:45:00,437.52,437.7,437.03,437.39,6480.0,437.52,437.7,437.03,437.39,6480.0
2025-04-02 14:50:00,437.32,437.48,436.86,437.34,3385.0,437.32,437.48,436.86,437.34,3385.0
2025-04-02 14:55:00,437.3,437.34,435.21,435.21,6795.0,437.3,437.34,435.21,435.21,6795.0
2025-04-02 15:00:00,435.72,436.89,435.72,436.89,4813.0,435.72,436.89,435.72,436.89,4813.0
2025-04-02 15:05:00,437.08,437.4,436.5,437.24,5110.0,437.08,437.4,436.5,437.24,5110.0
2025-04-02 15:10:00,436.86,437.0,435.81,435.96,8854.0,436.86,437.0,435.81,435.96,8854.0
2025-04-02 15:15:00,436.02,436.61,435.54,435.69,3603.0,436.02,436.61,435.54,435.69,3603.0
2025-04-02 15:20:00,436.0,437.78,435.99,437.78,4515.0,436.0,437.78,435.99,437.78,4515.0
2025-04-02 15:25:00,437.85,438.0,436.71,437.69,13613.0,437.85,438.0,436.71,437.69,13613.0
2025-04-02 15:30:00,437.18,438.64,436.78,438.64,10978.0,437.18,438.64,436.78,438.64,10978.0
2025-04-02 15:35:00,438.17,438.84,437.81,438.48,5701.0,438.17,438.84,437.81,438.48,5701.0
2025-04-02 15:40:00,438.77,439.4,438.33,438.98,10317.0,438.77,439.4,438.33,438.98,10317.0
2025-04-02 15:45:00,439.29,440.61,439.28,439.87,11196.0,439.29,440.61,439.28,439.87,11196.0
2025-04-02 15:50:00,439.94,440.21,438.89,439.01,24040.0,439.94,440.21,438.89,439.01,24040.0
2025-04-02 15:55:00,439.36,439.57,438.25,438.26,57307.0,439.36,439.57,438.25,438.26,57307.0
2025-04-03 09:30:00,417.37,421.13,415.0,419.49,21969.0,417.37,421.13,415.0,419.49,21969.0
2025-04-03 09:35:00,419.16,419.25,416.12,419.03,15222.0,419.16,419.25,416.12,419.03,15222.0
2025-04-03 09:40:00,418.5,418.5,415.33,415.97,3452.0,418.5,418.5,415.33,415.97,3452.0
2025-04-03 09:45:00,415.85,415.98,414.23,414.78,19855.0,415.85,415.98,414.23,414.78,19855.0
2025-04-03 09:50:00,414.78,416.53,414.77,416.38,5608.0,414.78,416.53,414.77,416.38,5608.0
2025-04-03 09:55:00,416.72,417.36,414.41,415.84,11155.0,416.72,417.36,414.41,415.84,11155.0
2025-04-03 10:00:00,415.79,416.6,413.88,413.88,8974.0,415.79,416.6,413.88,413.88,8974.0
2025-04-03 10:05:00,414.44,415.17,413.63,414.4,6472.0,414.44,415.17,413.63,414.4,6472.0
2025-04-03 10:10:00,414.41,414.41,413.0,413.89,4185.0,414.41,414.41,413.0,413.89,4185.0
2025-04-03 10:15:00,413.9,415.2,413.19,413.3,4176.0,413.9,415.2,413.19,413.3,4176.0
2025-04-03 10:20:00,413.03,413.46,411.45,411.65,5808.0,413.03,413.46,411.45,411.65,5808.0
2025-04-03 10:25:00,411.9,413.98,411.67,413.16,20122.0,411.9,413.98,411.67,413.16,20122.0
2025-04-03 10:30:00,413.19,413.79,411.91,411.94,9091.0,413.19,413.79,411.91,411.94,9091.0
2025-04-03 10:35:00,411.78,412.0,410.0,410.29,3767.0,411.78,412.0,410.0,410.29,3767.0
2025-04-03 10:40:00,410.29,410.33,407.93,408.58,9913.0,410.29,410.33,407.93,408.58,9913.0
2025-04-03 10:45:00,407.64,407.65,406.5,406.54,4951.0,407.64,407.65,406.5,406.54,4951.0
2025-04-03 10:50:00,406.9,407.32,406.35,407.32,6756.0,406.9,407.32,406.35,407.32,6756.0
2025-04-03 10:55:00,407.59,407.59,405.65,405.65,3915.0,407.59,407.59,405.65,405.65,3915.0
2025-04-03 11:00:00,406.25,406.64,405.0,405.85,3839.0,406.25,406.64,405.0,405.85,3839.0
2025-04-03 11:05:00,406.19,406.19,404.07,404.4,2952.0,406.19,406.19,404.07,404.4,2952.0
2025-04-03 11:10:00,404.4,406.65,404.4,404.92,9233.0,404.4,406.65,404.4,404.92,9233.0
2025-04-03 11:15:00,404.42,405.93,404.42,405.8,8352.0,404.42,405.93,404.42,405.8,8352.0
2025-04-03 11:20:00,405.53,406.52,405.26,406.52,4669.0,405.53,406.52,405.26,406.52,4669.0
2025-04-03 11:25:00,406.47,407.82,406.39,406.5,9532.0,406.47,407.82,406.39,406.5,9532.0
2025-04-03 11:30:00,406.48,408.99,406.48,408.89,22151.0,406.48,408.99,406.48,408.89,22151.0
2025-04-03 11:35:00,408.95,410.72,408.42,410.72,5704.0,408.95,410.72,408.42,410.72,5704.0
2025-04-03 11:40:00,410.74,413.0,410.74,411.66,23482.0,410.74,413.0,410.74,411.66,23482.0
2025-04-03 11:45:00,411.74,411.78,410.09,410.84,7597.0,411.74,411.78,410.09,410.84,7597.0
2025-04-03 11:50:00,410.81,411.12,410.0,411.0,6388.0,410.81,411.12,410.0,411.0,6388.0
2025-04-03 11:55:00,412.03,412.64,411.06,411.86,6502.0,412.03,412.64,411.06,411.86,6502.0
2025-04-03 12:00:00,411.89,413.14,411.77,412.22,3796.0,411.89,413.14,411.77,412.22,3796.0
2025-04-03 12:05:00,412.26,412.76,411.34,411.54,4115.0,412.26,412.76,411.34,411.54,4115.0
2025-04-03 12:10:00,411.4,413.04,411.4,412.85,2479.0,411.4,413.04,411.4,412.85,2479.0
2025-04-03 12:15:00,413.21,414.3,412.69,414.3,3409.0,413.21,414.3,412.69,414.3,3409.0
2025-04-03 12:20:00,413.97,415.04,413.95,414.58,12586.0,413.97,415.04,413.95,414.58,12586.0
2025-04-03 12:25:00,414.58,415.42,413.55,415.34,2431.0,414.58,415.42,413.55,415.34,2431.0
2025-04-03 12:30:00,415.49,415.49,413.11,413.11,3769.0,415.49,415.49,413.11,413.11,3769.0
2025-04-03 12:35:00,413.03,413.03,412.17,412.36,4303.0,413.03,413.03,412.17,412.36,4303.0
2025-04-03 12:40:00,412.35,414.61,412.35,413.28,5918.0,412.35,414.61,412.35,413.28,5918.0
2025-04-03 12:45:00,412.93,413.98,412.85,413.94,4102.0,412.93,413.98,412.85,413.94,4102.0
2025-04-03 12:50:00,413.73,414.0,413.11,413.11,6200.0,413.73,414.0,413.11,413.11,6200.0
2025-04-03 12:55:00,412.48,412.84,411.79,412.84,6173.0,412.48,412.84,411.79,412.84,6173.0
2025-04-03 13:00:00,412.51,412.87,411.55,412.03,8545.0,412.51,412.87,411.55,412.03,8545.0
2025-04-03 13:05:00,411.69,412.73,411.69,411.89,2861.0,411.69,412.73,411.69,411.89,2861.0
2025-04-03 13:10:00,411.89,412.55,411.52,412.55,3876.0,411.89,412.55,411.52,412.55,3876.0
2025-04-03 13:15:00,412.54,412.93,412.23,412.23,4663.0,412.54,412.93,412.23,412.23,4663.0
2025-04-03 13:20:00,412.74,413.11,411.35,411.35,8657.0,412.74,413.11,411.35,411.35,8657.0
2025-04-03 13:25:00,412.06,412.43,411.71,412.03,3493.0,412.06,412.43,411.71,412.03,3493.0
2025-04-03 13:30:00,412.1,412.58,411.84,412.57,2629.0,412.1,412.58,411.84,412.57,2629.0
2025-04-03 13:35:00,412.86,415.03,412.86,414.89,4774.0,412.86,415.03,412.86,414.89,4774.0
2025-04-03 13:40:00,414.42,417.3,414.25,416.24,23792.0,414.42,417.3,414.25,416.24,23792.0
2025-04-03 13:45:00,415.95,415.99,414.58,414.66,2460.0,415.95,415.99,414.58,414.66,2460.0
2025-04-03 13:50:00,414.09,414.38,413.5,413.96,1877.0,414.09,414.38,413.5,413.96,1877.0
2025-04-03 13:55:00,413.92,413.92,412.2,412.33,2320.0,413.92,413.92,412.2,412.33,2320.0
2025-04-03 14:00:00,412.84,413.26,412.37,412.91,12038.0,412.84,413.26,412.37,412.91,12038.0
2025-04-03 14:05:00,412.9,413.24,412.45,412.83,6587.0,412.9,413.24,412.45,412.83,6587.0
2025-04-03 14:10:00,412.78,412.83,411.21,411.21,5551.0,412.78,412.83,411.21,411.21,5551.0
2025-04-03 14:15:00,411.5,411.5,410.66,411.04,14146.0,411.5,411.5,410.66,411.04,14146.0
2025-04-03 14:20:00,411.04,412.28,410.82,411.96,13083.0,411.04,412.28,410.82,411.96,13083.0
2025-04-03 14:25:00,411.94,413.88,411.2,413.23,33024.0,411.94,413.88,411.2,413.23,33024.0
2025-04-03 14:30:00,412.64,414.31,412.06,413.92,3810.0,412.64,414.31,412.06,413.92,3810.0
2025-04-03 14:35:00,413.31,415.84,413.25,415.48,7823.0,413.31,415.84,413.25,415.48,7823.0
2025-04-03 14:40:00,415.11,415.7,414.77,415.7,8947.0,415.11,415.7,414.77,415.7,8947.0
2025-04-03 14:45:00,415.63,415.95,414.9,415.64,6150.0,415.63,415.95,414.9,415.64,6150.0
2025-04-03 14:50:00,415.47,416.11,414.75,414.9,9678.0,415.47,416.11,414.75,414.9,9678.0
2025-04-03 14:55:00,415.0,415.67,414.41,415.5,12217.0,415.0,415.67,414.41,415.5,12217.0
2025-04-03 15:00:00,415.08,415.14,414.47,414.96,10124.0,415.08,415.14,414.47,414.96,10124.0
2025-04-03 15:05:00,414.83,417.42,414.83,416.57,32058.0,414.83,417.42,414.83,416.57,32058.0
2025-04-03 15:10:00,416.73,418.52,416.23,417.2,26626.0,416.73,418.52,416.23,417.2,26626.0
2025-04-03 15:15:00,417.17,417.17,414.62,415.8,6670.0,417.17,417.17,414.62,415.8,6670.0
2025-04-03 15:20:00,415.99,416.56,415.44,416.02,10685.0,415.99,416.56,415.44,416.02,10685.0
2025-04-03 15:25:00,416.02,416.35,414.97,415.48,9026.0,416.02,416.35,414.97,415.48,9026.0
2025-04-03 15:30:00,415.49,415.49,413.35,414.41,34362.0,415.49,415.49,413.35,414.41,34362.0
2025-04-03 15:35:00,414.33,415.43,413.82,415.41,9278.0,414.33,415.43,413.82,415.41,9278.0
2025-04-03 15:40:00,415.19,418.29,414.52,418.1,64440.0,415.19,418.29,414.52,418.1,64440.0
2025-04-03 15:45:00,417.93,418.54,417.14,417.33,45911.0,417.93,418.54,417.14,417.33,45911.0
2025-04-03 15:50:00,417.24,419.24,416.33,419.24,46231.0,417.24,419.24,416.33,419.24,46231.0
2025-04-03 15:55:00,419.14,419.16,417.63,418.0,96085.0,419.14,419.16,417.63,418.0,96085.0
2025-04-04 09:30:00,403.77,408.94,402.8,405.46,71750.0,403.77,408.94,402.8,405.46,71750.0
2025-04-04 09:35:00,405.46,405.57,400.81,403.06,49046.0,405.46,405.57,400.81,403.06,49046.0
2025-04-04 09:40:00,401.81,401.99,398.45,401.23,17596.0,401.81,401.99,398.45,401.23,17596.0
2025-04-04 09:45:00,401.13,406.76,398.93,405.07,22318.0,401.13,406.76,398.93,405.07,22318.0
2025-04-04 09:50:00,405.02,407.0,400.45,400.67,25743.0,405.02,407.0,400.45,400.67,25743.0
2025-04-04 09:55:00,401.71,406.69,400.7,405.0,14067.0,401.71,406.69,400.7,405.0,14067.0
2025-04-04 10:00:00,405.0,405.94,403.81,405.11,17489.0,405.0,405.94,403.81,405.11,17489.0
2025-04-04 10:05:00,405.11,405.93,402.03,402.22,19957.0,405.11,405.93,402.03,402.22,19957.0
2025-04-04 10:10:00,401.84,402.05,399.33,400.04,20549.0,401.84,402.05,399.33,400.04,20549.0
2025-04-04 10:15:00,400.04,400.21,398.01,399.74,16220.0,400.04,400.21,398.01,399.74,16220.0
2025-04-04 10:20:00,399.74,401.38,399.35,400.69,20060.0,399.74,401.38,399.35,400.69,20060.0
2025-04-04 10:25:00,400.68,401.17,399.09,399.09,8273.0,400.68,401.17,399.09,399.09,8273.0
2025-04-04 10:30:00,399.02,400.58,397.41,397.48,25085.0,399.02,400.58,397.41,397.48,25085.0
2025-04-04 10:35:00,397.7,399.91,397.54,399.67,9108.0,397.7,399.91,397.54,399.67,9108.0
2025-04-04 10:40:00,399.12,399.43,396.96,396.96,8876.0,399.12,399.43,396.96,396.96,8876.0
2025-04-04 10:45:00,397.74,397.74,392.83,392.96,43603.0,397.74,397.74,392.83,392.96,43603.0
2025-04-04 10:50:00,393.37,395.67,391.83,394.4,24903.0,393.37,395.67,391.83,394.4,24903.0
2025-04-04 10:55:00,395.3,396.37,394.01,395.17,37425.0,395.3,396.37,394.01,395.17,37425.0
2025-04-04 11:00:00,394.73,399.41,394.56,398.47,71402.0,394.73,399.41,394.56,398.47,71402.0
2025-04-04 11:05:00,398.18,398.29,394.26,394.73,13214.0,398.18,398.29,394.26,394.73,13214.0
2025-04-04 11:10:00,394.77,400.44,394.77,399.4,20971.0,394.77,400.44,394.77,399.4,20971.0
2025-04-04 11:15:00,399.56,401.0,398.55,398.84,4720.0,399.56,401.0,398.55,398.84,4720.0
2025-04-04 11:20:00,399.05,402.39,399.05,402.39,4159.0,399.05,402.39,399.05,402.39,4159.0
2025-04-04 11:25:00,401.83,401.83,397.1,397.1,9617.0,401.83,401.83,397.1,397.1,9617.0
2025-04-04 11:30:00,397.59,398.16,396.31,397.32,10978.0,397.59,398.16,396.31,397.32,10978.0
2025-04-04 11:35:00,397.32,397.32,394.85,396.04,22735.0,397.32,397.32,394.85,396.04,22735.0
2025-04-04 11:40:00,396.55,397.91,395.93,397.4,9228.0,396.55,397.91,395.93,397.4,9228.0
2025-04-04 11:45:00,397.82,398.93,396.18,398.93,24524.0,397.82,398.93,396.18,398.93,24524.0
2025-04-04 11:50:00,398.5,399.18,396.47,397.29,26295.0,398.5,399.18,396.47,397.29,26295.0
2025-04-04 11:55:00,397.31,398.76,395.41,396.13,16532.0,397.31,398.76,395.41,396.13,16532.0
2025-04-04 12:00:00,396.25,398.33,396.25,397.49,3843.0,396.25,398.33,396.25,397.49,3843.0
2025-04-04 12:05:00,397.23,398.35,396.97,397.0,13408.0,397.23,398.35,396.97,397.0,13408.0
2025-04-04 12:10:00,397.16,399.31,396.66,399.31,18920.0,397.16,399.31,396.66,399.31,18920.0
2025-04-04 12:15:00,398.93,398.93,395.87,397.0,8113.0,398.93,398.93,395.87,397.0,8113.0
2025-04-04 12:20:00,395.79,396.54,394.91,395.28,4950.0,395.79,396.54,394.91,395.28,4950.0
2025-04-04 12:25:00,395.3,395.96,394.09,395.02,6343.0,395.3,395.96,394.09,395.02,6343.0
2025-04-04 12:30:00,394.09,394.34,393.19,393.57,6428.0,394.09,394.34,393.19,393.57,6428.0
2025-04-04 12:35:00,393.42,395.77,393.42,395.44,8295.0,393.42,395.77,393.42,395.44,8295.0
2025-04-04 12:40:00,395.38,395.5,393.92,394.02,6064.0,395.38,395.5,393.92,394.02,6064.0
2025-04-04 12:45:00,393.85,393.85,392.13,393.12,2683.0,393.85,393.85,392.13,393.12,2683.0
2025-04-04 12:50:00,393.17,394.01,392.43,392.91,6064.0,393.17,394.01,392.43,392.91,6064.0
2025-04-04 12:55:00,392.93,393.79,392.78,393.23,4977.0,392.93,393.79,392.78,393.23,4977.0
2025-04-04 13:00:00,392.7,395.13,392.44,393.57,40762.0,392.7,395.13,392.44,393.57,40762.0
2025-04-04 13:05:00,393.81,393.81,392.37,392.83,12999.0,393.81,393.81,392.37,392.83,12999.0
2025-04-04 13:10:00,392.84,392.84,389.78,389.82,5451.0,392.84,392.84,389.78,389.82,5451.0
2025-04-04 13:15:00,389.61,391.01,388.85,390.22,7022.0,389.61,391.01,388.85,390.22,7022.0
2025-04-04 13:20:00,390.75,392.97,390.75,392.91,5704.0,390.75,392.97,390.75,392.91,5704.0
2025-04-04 13:25:00,393.03,393.86,392.1,392.9,34712.0,393.03,393.86,392.1,392.9,34712.0
2025-04-04 13:30:00,392.12,393.62,391.36,392.53,14082.0,392.12,393.62,391.36,392.53,14082.0
2025-04-04 13:35:00,392.53,395.67,392.52,394.85,8625.0,392.53,395.67,392.52,394.85,8625.0
2025-04-04 13:40:00,394.81,395.15,393.02,393.26,31159.0,394.81,395.15,393.02,393.26,31159.0
2025-04-04 13:45:00,393.94,395.16,393.0,395.16,8154.0,393.94,395.16,393.0,395.16,8154.0
2025-04-04 13:50:00,395.02,395.02,393.55,394.5,3597.0,395.02,395.02,393.55,394.5,3597.0
2025-04-04 13:55:00,394.25,395.27,392.74,395.09,6359.0,394.25,395.27,392.74,395.09,6359.0
2025-04-04 14:00:00,395.82,397.45,395.59,396.07,5799.0,395.82,397.45,395.59,396.07,5799.0
2025-04-04 14:05:00,396.04,396.1,393.52,393.53,3338.0,396.04,396.1,393.52,393.53,3338.0
2025-04-04 14:10:00,393.56,394.11,392.79,392.8,3050.0,393.56,394.11,392.79,392.8,3050.0
2025-04-04 14:15:00,392.35,392.36,390.55,390.56,3911.0,392.35,392.36,390.55,390.56,3911.0
2025-04-04 14:20:00,390.54,391.1,389.85,391.1,9365.0,390.54,391.1,389.85,391.1,9365.0
2025-04-04 14:25:00,390.41,390.79,389.26,390.15,4757.0,390.41,390.79,389.26,390.15,4757.0
2025-04-04 14:30:00,389.83,390.44,389.05,389.71,8071.0,389.83,390.44,389.05,389.71,8071.0
2025-04-04 14:35:00,390.08,390.43,387.56,388.97,7057.0,390.08,390.43,387.56,388.97,7057.0
2025-04-04 14:40:00,388.97,389.65,387.41,387.69,13835.0,388.97,389.65,387.41,387.69,13835.0
2025-04-04 14:45:00,387.96,389.86,387.44,389.72,10365.0,387.96,389.86,387.44,389.72,10365.0
2025-04-04 14:50:00,389.34,390.97,388.0,389.46,14734.0,389.34,390.97,388.0,389.46,14734.0
2025-04-04 14:55:00,389.39,390.15,388.7,389.07,4452.0,389.39,390.15,388.7,389.07,4452.0
2025-04-04 15:00:00,388.94,390.05,388.5,389.48,6144.0,388.94,390.05,388.5,389.48,6144.0
2025-04-04 15:05:00,389.93,390.26,388.19,389.25,11518.0,389.93,390.26,388.19,389.25,11518.0
2025-04-04 15:10:00,389.23,391.78,388.93,391.72,6023.0,389.23,391.78,388.93,391.72,6023.0
2025-04-04 15:15:00,391.44,391.59,389.21,390.22,26891.0,391.44,391.59,389.21,390.22,26891.0
2025-04-04 15:20:00,390.15,394.29,390.14,393.4,11380.0,390.15,394.29,390.14,393.4,11380.0
2025-04-04 15:25:00,393.16,394.11,391.84,392.88,7242.0,393.16,394.11,391.84,392.88,7242.0
2025-04-04 15:30:00,392.54,395.29,392.23,394.9,7691.0,392.54,395.29,392.23,394.9,7691.0
2025-04-04 15:35:00,395.0,396.31,392.55,393.88,20169.0,395.0,396.31,392.55,393.88,20169.0
2025-04-04 15:40:00,394.14,394.41,391.75,392.69,22265.0,394.14,394.41,391.75,392.69,22265.0
2025-04-04 15:45:00,393.51,394.59,391.05,392.1,15618.0,393.51,394.59,391.05,392.1,15618.0
2025-04-04 15:50:00,391.59,391.68,388.49,389.58,26738.0,391.59,391.68,388.49,389.58,26738.0
2025-04-04 15:55:00,390.12,390.12,387.72,387.72,59904.0,390.12,390.12,387.72,387.72,59904.0
2025-04-07 09:30:00,375.96,376.72,371.84,374.25,83084.0,375.96,376.72,371.84,374.25,83084.0
2025-04-07 09:35:00,372.7,374.0,368.26,372.47,23080.0,372.7,374.0,368.26,372.47,23080.0
2025-04-07 09:40:00,372.0,372.0,365.75,367.2,18423.0,372.0,372.0,365.75,367.2,18423.0
2025-04-07 09:45:00,367.18,373.63,365.74,371.63,28142.0,367.18,373.63,365.74,371.63,28142.0
2025-04-07 09:50:00,371.85,376.39,370.69,375.94,54548.0,371.85,376.39,370.69,375.94,54548.0
2025-04-07 09:55:00,376.8,380.0,376.0,378.86,114070.0,376.8,380.0,376.0,378.86,114070.0
2025-04-07 10:00:00,378.74,381.33,375.83,377.98,34474.0,378.74,381.33,375.83,377.98,34474.0
2025-04-07 10:05:00,377.91,381.71,377.91,379.99,53129.0,377.91,381.71,377.91,379.99,53129.0
2025-04-07 10:10:00,379.98,394.39,379.98,391.34,159027.0,379.98,394.39,379.98,391.34,159027.0
2025-04-07 10:15:00,391.47,402.0,390.71,392.72,56899.0,391.47,402.0,390.71,392.72,56899.0
2025-04-07 10:20:00,393.74,393.75,384.45,384.95,33155.0,393.74,393.75,384.45,384.95,33155.0
2025-04-07 10:25:00,385.78,392.36,381.98,383.41,20587.0,385.78,392.36,381.98,383.41,20587.0
2025-04-07 10:30:00,383.87,390.62,382.69,384.81,17694.0,383.87,390.62,382.69,384.81,17694.0
2025-04-07 10:35:00,383.5,384.61,380.15,380.38,13996.0,383.5,384.61,380.15,380.38,13996.0
2025-04-07 10:40:00,380.15,384.51,379.44,384.41,18741.0,380.15,384.51,379.44,384.41,18741.0
2025-04-07 10:45:00,385.54,386.71,381.66,384.44,16827.0,385.54,386.71,381.66,384.44,16827.0
2025-04-07 10:50:00,384.42,391.83,384.1,391.83,25076.0,384.42,391.83,384.1,391.83,25076.0
2025-04-07 10:55:00,392.94,393.91,388.46,390.13,22968.0,392.94,393.91,388.46,390.13,22968.0
2025-04-07 11:00:00,389.24,393.71,389.1,392.34,33212.0,389.24,393.71,389.1,392.34,33212.0
2025-04-07 11:05:00,391.68,392.35,383.75,385.12,9344.0,391.68,392.35,383.75,385.12,9344.0
2025-04-07 11:10:00,385.07,388.13,379.91,381.21,16061.0,385.07,388.13,379.91,381.21,16061.0
2025-04-07 11:15:00,381.24,382.76,377.83,380.95,19696.0,381.24,382.76,377.83,380.95,19696.0
2025-04-07 11:20:00,383.01,385.41,377.52,378.58,8097.0,383.01,385.41,377.52,378.58,8097.0
2025-04-07 11:25:00,378.57,379.39,377.12,377.49,8715.0,378.57,379.39,377.12,377.49,8715.0
2025-04-07 11:30:00,377.57,380.57,377.54,379.0,7458.0,377.57,380.57,377.54,379.0,7458.0
2025-04-07 11:35:00,379.93,385.39,379.54,382.36,5845.0,379.93,385.39,379.54,382.36,5845.0
2025-04-07 11:40:00,382.19,387.09,381.07,386.52,9867.0,382.19,387.09,381.07,386.52,9867.0
2025-04-07 11:45:00,385.7,387.38,383.29,385.66,10858.0,385.7,387.38,383.29,385.66,10858.0
2025-04-07 11:50:00,385.66,385.66,381.89,382.58,5997.0,385.66,385.66,381.89,382.58,5997.0
2025-04-07 11:55:00,382.61,383.28,380.91,381.65,21614.0,382.61,383.28,380.91,381.65,21614.0
2025-04-07 12:00:00,380.83,381.65,379.78,380.93,6315.0,380.83,381.65,379.78,380.93,6315.0
2025-04-07 12:05:00,380.56,381.12,376.43,376.78,7870.0,380.56,381.12,376.43,376.78,7870.0
2025-04-07 12:10:00,376.77,379.04,375.5,377.5,19688.0,376.77,379.04,375.5,377.5,19688.0
2025-04-07 12:15:00,378.71,378.71,376.68,377.91,3900.0,378.71,378.71,376.68,377.91,3900.0
2025-04-07 12:20:00,377.54,380.28,376.9,379.86,11831.0,377.54,380.28,376.9,379.86,11831.0
2025-04-07 12:25:00,379.88,383.19,379.87,382.22,13623.0,379.88,383.19,379.87,382.22,13623.0
2025-04-07 12:30:00,381.81,385.21,381.42,383.84,5678.0,381.81,385.21,381.42,383.84,5678.0
2025-04-07 12:35:00,383.84,383.84,382.49,382.92,6986.0,383.84,383.84,382.49,382.92,6986.0
2025-04-07 12:40:00,383.06,383.18,380.83,382.33,5715.0,383.06,383.18,380.83,382.33,5715.0
2025-04-07 12:45:00,381.18,381.18,379.11,379.84,4697.0,381.18,381.18,379.11,379.84,4697.0
2025-04-07 12:50:00,380.59,381.2,378.17,380.27,6425.0,380.59,381.2,378.17,380.27,6425.0
2025-04-07 12:55:00,380.83,380.84,378.72,380.14,8821.0,380.83,380.84,378.72,380.14,8821.0
2025-04-07 13:00:00,379.9,387.28,379.57,381.02,15754.0,379.9,387.28,379.57,381.02,15754.0
2025-04-07 13:05:00,381.06,381.97,377.73,380.14,9125.0,381.06,381.97,377.73,380.14,9125.0
2025-04-07 13:10:00,379.68,383.4,379.11,383.4,7271.0,379.68,383.4,379.11,383.4,7271.0
2025-04-07 13:15:00,384.87,386.49,383.24,385.22,10732.0,384.87,386.49,383.24,385.22,10732.0
2025-04-07 13:20:00,385.15,387.04,384.38,385.6,8462.0,385.15,387.04,384.38,385.6,8462.0
2025-04-07 13:25:00,386.09,388.9,384.63,387.28,9732.0,386.09,388.9,384.63,387.28,9732.0
2025-04-07 13:30:00,387.03,387.03,383.79,385.62,14031.0,387.03,387.03,383.79,385.62,14031.0
2025-04-07 13:35:00,386.59,389.01,385.18,388.05,11839.0,386.59,389.01,385.18,388.05,11839.0
2025-04-07 13:40:00,387.5,388.98,386.64,388.76,5418.0,387.5,388.98,386.64,388.76,5418.0
2025-04-07 13:45:00,388.89,392.56,387.36,389.34,9139.0,388.89,392.56,387.36,389.34,9139.0
2025-04-07 13:50:00,389.48,390.86,388.71,390.6,8782.0,389.48,390.86,388.71,390.6,8782.0
2025-04-07 13:55:00,389.81,390.99,388.72,390.93,6306.0,389.81,390.99,388.72,390.93,6306.0
2025-04-07 14:00:00,391.1,391.65,388.61,390.56,13183.0,391.1,391.65,388.61,390.56,13183.0
2025-04-07 14:05:00,390.21,390.45,386.95,388.39,16695.0,390.21,390.45,386.95,388.39,16695.0
2025-04-07 14:10:00,388.56,389.29,386.22,387.5,9962.0,388.56,389.29,386.22,387.5,9962.0
2025-04-07 14:15:00,387.44,390.69,386.84,389.77,6866.0,387.44,390.69,386.84,389.77,6866.0
2025-04-07 14:20:00,388.55,390.79,388.55,389.94,11130.0,388.55,390.79,388.55,389.94,11130.0
2025-04-07 14:25:00,389.67,389.67,384.41,385.13,11481.0,389.67,389.67,384.41,385.13,11481.0
2025-04-07 14:30:00,385.4,387.66,385.4,387.25,7022.0,385.4,387.66,385.4,387.25,7022.0
2025-04-07 14:35:00,387.44,390.43,386.81,388.48,11174.0,387.44,390.43,386.81,388.48,11174.0
2025-04-07 14:40:00,388.83,389.05,387.0,387.14,11009.0,388.83,389.05,387.0,387.14,11009.0
2025-04-07 14:45:00,386.8,387.89,385.04,386.36,10289.0,386.8,387.89,385.04,386.36,10289.0
2025-04-07 14:50:00,385.76,386.43,382.5,382.5,6336.0,385.76,386.43,382.5,382.5,6336.0
2025-04-07 14:55:00,382.78,383.46,381.58,382.75,14400.0,382.78,383.46,381.58,382.75,14400.0
2025-04-07 15:00:00,382.65,385.91,382.22,382.25,16961.0,382.65,385.91,382.22,382.25,16961.0
2025-04-07 15:05:00,382.68,383.41,380.35,380.9,17145.0,382.68,383.41,380.35,380.9,17145.0
2025-04-07 15:10:00,380.4,381.67,379.44,379.82,28796.0,380.4,381.67,379.44,379.82,28796.0
2025-04-07 15:15:00,379.98,384.11,379.28,382.81,15457.0,379.98,384.11,379.28,382.81,15457.0
2025-04-07 15:20:00,382.49,382.83,380.98,381.56,18093.0,382.49,382.83,380.98,381.56,18093.0
2025-04-07 15:25:00,382.15,382.84,379.83,380.31,16003.0,382.15,382.84,379.83,380.31,16003.0
2025-04-07 15:30:00,380.56,385.08,380.55,384.0,14856.0,380.56,385.08,380.55,384.0,14856.0
2025-04-07 15:35:00,384.46,384.95,382.74,383.63,14946.0,384.46,384.95,382.74,383.63,14946.0
2025-04-07 15:40:00,382.5,382.5,378.58,379.12,13475.0,382.5,382.5,378.58,379.12,13475.0
2025-04-07 15:45:00,379.09,381.02,378.98,379.76,18219.0,379.09,381.02,378.98,379.76,18219.0
2025-04-07 15:50:00,379.12,381.32,378.51,379.44,43947.0,379.12,381.32,378.51,379.44,43947.0
2025-04-07 15:55:00,380.21,382.29,380.2,381.56,112632.0,380.21,382.29,380.2,381.56,112632.0
2025-04-08 09:30:00,391.4,394.0,388.23,390.34,41953.0,391.4,394.0,388.23,390.34,41953.0
2025-04-08 09:35:00,390.71,393.21,388.51,393.02,13116.0,390.71,393.21,388.51,393.02,13116.0
2025-04-08 09:40:00,392.82,395.0,391.5,393.23,60332.0,392.82,395.0,391.5,393.23,60332.0
2025-04-08 09:45:00,393.69,394.28,392.46,393.69,18751.0,393.69,394.28,392.46,393.69,18751.0
2025-04-08 09:50:00,393.66,397.55,392.61,397.55,13885.0,393.66,397.55,392.61,397.55,13885.0
2025-04-08 09:55:00,397.06,398.45,396.09,397.72,7856.0,397.06,398.45,396.09,397.72,7856.0
2025-04-08 10:00:00,397.55,400.75,397.25,399.66,15236.0,397.55,400.75,397.25,399.66,15236.0
2025-04-08 10:05:00,399.47,400.56,397.89,399.85,9575.0,399.47,400.56,397.89,399.85,9575.0
2025-04-08 10:10:00,399.73,399.89,398.0,399.77,6263.0,399.73,399.89,398.0,399.77,6263.0
2025-04-08 10:15:00,399.47,401.2,399.02,400.98,6308.0,399.47,401.2,399.02,400.98,6308.0
2025-04-08 10:20:00,401.39,402.85,400.39,401.13,17676.0,401.39,402.85,400.39,401.13,17676.0
2025-04-08 10:25:00,401.62,403.19,401.13,402.13,13291.0,401.62,403.19,401.13,402.13,13291.0
2025-04-08 10:30:00,401.48,401.96,400.44,401.55,5665.0,401.48,401.96,400.44,401.55,5665.0
2025-04-08 10:35:00,401.89,402.27,400.68,401.18,10250.0,401.89,402.27,400.68,401.18,10250.0
2025-04-08 10:40:00,401.15,401.61,399.2,399.55,7595.0,401.15,401.61,399.2,399.55,7595.0
2025-04-08 10:45:00,399.37,399.85,397.93,397.93,16988.0,399.37,399.85,397.93,397.93,16988.0
2025-04-08 10:50:00,397.8,399.48,397.74,398.14,18688.0,397.8,399.48,397.74,398.14,18688.0
2025-04-08 10:55:00,397.18,397.8,395.52,395.53,18855.0,397.18,397.8,395.52,395.53,18855.0
2025-04-08 11:00:00,395.47,397.82,395.47,397.13,23954.0,395.47,397.82,395.47,397.13,23954.0
2025-04-08 11:05:00,397.13,397.32,394.47,394.64,22709.0,397.13,397.32,394.47,394.64,22709.0
2025-04-08 11:10:00,394.95,394.95,392.54,393.45,9904.0,394.95,394.95,392.54,393.45,9904.0
2025-04-08 11:15:00,393.17,394.16,392.35,393.44,11358.0,393.17,394.16,392.35,393.44,11358.0
2025-04-08 11:20:00,393.61,394.92,392.65,393.26,23542.0,393.61,394.92,392.65,393.26,23542.0
2025-04-08 11:25:00,393.51,394.69,393.51,393.79,5510.0,393.51,394.69,393.51,393.79,5510.0
2025-04-08 11:30:00,394.12,397.12,394.11,396.75,4747.0,394.12,397.12,394.11,396.75,4747.0
2025-04-08 11:35:00,397.45,398.54,396.67,398.3,3330.0,397.45,398.54,396.67,398.3,3330.0
2025-04-08 11:40:00,398.35,399.53,398.19,398.19,3694.0,398.35,399.53,398.19,398.19,3694.0
2025-04-08 11:45:00,398.59,398.82,397.16,397.16,5553.0,398.59,398.82,397.16,397.16,5553.0
2025-04-08 11:50:00,397.11,397.11,395.13,396.57,5196.0,397.11,397.11,395.13,396.57,5196.0
2025-04-08 11:55:00,396.53,397.77,396.48,397.77,2463.0,396.53,397.77,396.48,397.77,2463.0
2025-04-08 12:00:00,397.6,397.6,396.57,397.32,4374.0,397.6,397.6,396.57,397.32,4374.0
2025-04-08 12:05:00,397.73,398.11,396.63,396.63,4550.0,397.73,398.11,396.63,396.63,4550.0
2025-04-08 12:10:00,397.14,398.1,396.88,396.88,4561.0,397.14,398.1,396.88,396.88,4561.0
2025-04-08 12:15:00,396.74,396.85,394.33,394.33,4806.0,396.74,396.85,394.33,394.33,4806.0
2025-04-08 12:20:00,394.32,394.38,391.75,392.43,10680.0,394.32,394.38,391.75,392.43,10680.0
2025-04-08 12:25:00,392.43,392.99,392.42,392.66,8112.0,392.43,392.99,392.42,392.66,8112.0
2025-04-08 12:30:00,392.69,393.4,390.81,391.6,23267.0,392.69,393.4,390.81,391.6,23267.0
2025-04-08 12:35:00,391.91,391.91,388.62,388.8,5952.0,391.91,391.91,388.62,388.8,5952.0
2025-04-08 12:40:00,389.16,389.67,387.0,388.42,19035.0,389.16,389.67,387.0,388.42,19035.0
2025-04-08 12:45:00,388.01,390.55,387.42,388.96,14329.0,388.01,390.55,387.42,388.96,14329.0
2025-04-08 12:50:00,389.49,389.59,387.37,387.73,20152.0,389.49,389.59,387.37,387.73,20152.0
2025-04-08 12:55:00,388.06,389.33,387.47,388.66,11059.0,388.06,389.33,387.47,388.66,11059.0
2025-04-08 13:00:00,387.89,389.92,387.69,389.4,21467.0,387.89,389.92,387.69,389.4,21467.0
2025-04-08 13:05:00,389.75,390.22,387.24,387.24,6898.0,389.75,390.22,387.24,387.24,6898.0
2025-04-08 13:10:00,387.63,388.14,386.13,387.79,7417.0,387.63,388.14,386.13,387.79,7417.0
2025-04-08 13:15:00,387.53,389.46,386.71,388.93,9303.0,387.53,389.46,386.71,388.93,9303.0
2025-04-08 13:20:00,388.96,389.17,387.41,388.12,6183.0,388.96,389.17,387.41,388.12,6183.0
2025-04-08 13:25:00,387.64,388.67,385.81,386.69,6626.0,387.64,388.67,385.81,386.69,6626.0
2025-04-08 13:30:00,386.19,387.58,385.47,386.46,21219.0,386.19,387.58,385.47,386.46,21219.0
2025-04-08 13:35:00,386.67,390.48,386.66,389.37,20254.0,386.67,390.48,386.66,389.37,20254.0
2025-04-08 13:40:00,389.53,393.0,389.41,392.16,13125.0,389.53,393.0,389.41,392.16,13125.0
2025-04-08 13:45:00,392.85,392.85,390.02,390.94,6721.0,392.85,392.85,390.02,390.94,6721.0
2025-04-08 13:50:00,390.14,392.6,389.73,391.46,5629.0,390.14,392.6,389.73,391.46,5629.0
2025-04-08 13:55:00,392.07,392.84,391.4,392.8,5835.0,392.07,392.84,391.4,392.8,5835.0
2025-04-08 14:00:00,392.42,392.85,391.17,392.07,14655.0,392.42,392.85,391.17,392.07,14655.0
2025-04-08 14:05:00,391.55,391.59,390.31,390.69,8797.0,391.55,391.59,390.31,390.69,8797.0
2025-04-08 14:10:00,390.7,391.33,389.49,389.93,9118.0,390.7,391.33,389.49,389.93,9118.0
2025-04-08 14:15:00,390.08,392.49,389.72,392.49,6943.0,390.08,392.49,389.72,392.49,6943.0
2025-04-08 14:20:00,391.98,392.34,390.79,391.7,9371.0,391.98,392.34,390.79,391.7,9371.0
2025-04-08 14:25:00,391.53,391.7,388.25,388.83,6434.0,391.53,391.7,388.25,388.83,6434.0
2025-04-08 14:30:00,388.96,393.36,388.96,389.72,24650.0,388.96,393.36,388.96,389.72,24650.0
2025-04-08 14:35:00,389.68,389.68,387.79,388.49,8418.0,389.68,389.68,387.79,388.49,8418.0
2025-04-08 14:40:00,388.78,388.81,386.63,387.17,11570.0,388.78,388.81,386.63,387.17,11570.0
2025-04-08 14:45:00,387.86,389.57,387.64,389.51,8213.0,387.86,389.57,387.64,389.51,8213.0
2025-04-08 14:50:00,389.09,389.93,388.14,388.31,5995.0,389.09,389.93,388.14,388.31,5995.0
2025-04-08 14:55:00,388.61,388.67,387.61,388.1,6975.0,388.61,388.67,387.61,388.1,6975.0
2025-04-08 15:00:00,387.59,387.66,385.26,385.42,8891.0,387.59,387.66,385.26,385.42,8891.0
2025-04-08 15:05:00,385.96,385.96,383.21,383.22,11529.0,385.96,385.96,383.21,383.22,11529.0
2025-04-08 15:10:00,383.2,384.17,381.74,382.34,8498.0,383.2,384.17,381.74,382.34,8498.0
2025-04-08 15:15:00,381.81,382.38,379.77,381.04,17433.0,381.81,382.38,379.77,381.04,17433.0
2025-04-08 15:20:00,381.11,383.54,381.07,383.14,21358.0,381.11,383.54,381.07,383.14,21358.0
2025-04-08 15:25:00,382.81,385.68,382.81,384.34,17402.0,382.81,385.68,382.81,384.34,17402.0
2025-04-08 15:30:00,384.16,384.4,381.29,381.36,13165.0,384.16,384.4,381.29,381.36,13165.0
2025-04-08 15:35:00,381.67,381.67,377.84,378.22,13050.0,381.67,381.67,377.84,378.22,13050.0
2025-04-08 15:40:00,377.88,380.52,377.33,377.45,14494.0,377.88,380.52,377.33,377.45,14494.0
2025-04-08 15:45:00,377.5,378.59,376.34,376.34,13785.0,377.5,378.59,376.34,376.34,13785.0
2025-04-08 15:50:00,376.28,381.69,376.23,381.44,22879.0,376.28,381.69,376.23,381.44,22879.0
2025-04-08 15:55:00,380.23,382.54,378.77,381.64,94716.0,380.23,382.54,378.77,381.64,94716.0
2025-04-09 09:30:00,380.88,385.49,378.23,383.38,37450.0,380.88,385.49,378.23,383.38,37450.0
2025-04-09 09:35:00,382.54,384.72,379.63,384.72,11952.0,382.54,384.72,379.63,384.72,11952.0
2025-04-09 09:40:00,384.63,388.21,381.3,381.3,8407.0,384.63,388.21,381.3,381.3,8407.0
2025-04-09 09:45:00,379.8,381.69,378.56,379.12,13176.0,379.8,381.69,378.56,379.12,13176.0
2025-04-09 09:50:00,379.4,382.42,377.98,382.04,14132.0,379.4,382.42,377.98,382.04,14132.0
2025-04-09 09:55:00,380.62,381.41,380.13,380.79,4275.0,380.62,381.41,380.13,380.79,4275.0
2025-04-09 10:00:00,381.28,384.43,380.38,383.59,18576.0,381.28,384.43,380.38,383.59,18576.0
2025-04-09 10:05:00,384.43,384.43,379.36,381.66,10761.0,384.43,384.43,379.36,381.66,10761.0
2025-04-09 10:10:00,381.03,383.03,379.04,379.38,7986.0,381.03,383.03,379.04,379.38,7986.0
2025-04-09 10:15:00,380.01,382.0,380.01,382.0,2353.0,380.01,382.0,380.01,382.0,2353.0
2025-04-09 10:20:00,382.0,383.41,378.11,382.14,5363.0,382.0,383.41,378.11,382.14,5363.0
2025-04-09 10:25:00,381.9,382.74,380.53,382.74,2678.0,381.9,382.74,380.53,382.74,2678.0
2025-04-09 10:30:00,382.8,385.42,382.77,384.43,3031.0,382.8,385.42,382.77,384.43,3031.0
2025-04-09 10:35:00,384.43,384.43,382.86,382.88,3308.0,384.43,384.43,382.86,382.88,3308.0
2025-04-09 10:40:00,382.06,382.67,381.36,382.5,1600.0,382.06,382.67,381.36,382.5,1600.0
2025-04-09 10:45:00,381.38,382.93,379.61,379.65,3557.0,381.38,382.93,379.61,379.65,3557.0
2025-04-09 10:50:00,379.54,379.55,376.57,376.89,8232.0,379.54,379.55,376.57,376.89,8232.0
2025-04-09 10:55:00,377.77,377.81,376.87,377.18,3852.0,377.77,377.81,376.87,377.18,3852.0
2025-04-09 11:00:00,376.6,378.7,375.97,378.05,5368.0,376.6,378.7,375.97,378.05,5368.0
2025-04-09 11:05:00,378.15,380.11,378.11,379.53,5514.0,378.15,380.11,378.11,379.53,5514.0
2025-04-09 11:10:00,379.52,380.59,378.54,379.55,3326.0,379.52,380.59,378.54,379.55,3326.0
2025-04-09 11:15:00,379.42,381.42,378.82,380.68,14231.0,379.42,381.42,378.82,380.68,14231.0
2025-04-09 11:20:00,380.71,381.46,380.28,381.36,8508.0,380.71,381.46,380.28,381.36,8508.0
2025-04-09 11:25:00,381.34,381.54,380.0,380.0,5513.0,381.34,381.54,380.0,380.0,5513.0
2025-04-09 11:30:00,379.88,380.98,378.66,379.06,3677.0,379.88,380.98,378.66,379.06,3677.0
2025-04-09 11:35:00,379.05,379.98,378.41,378.41,2760.0,379.05,379.98,378.41,378.41,2760.0
2025-04-09 11:40:00,378.65,378.65,376.73,377.18,6960.0,378.65,378.65,376.73,377.18,6960.0
2025-04-09 11:45:00,377.72,381.25,376.97,379.94,6279.0,377.72,381.25,376.97,379.94,6279.0
2025-04-09 11:50:00,380.19,380.19,378.98,378.98,937.0,380.19,380.19,378.98,378.98,937.0
2025-04-09 11:55:00,378.59,378.79,377.75,378.04,3724.0,378.59,378.79,377.75,378.04,3724.0
2025-04-09 12:00:00,377.86,378.98,377.45,378.71,5467.0,377.86,378.98,377.45,378.71,5467.0
2025-04-09 12:05:00,378.71,379.75,378.43,379.37,4526.0,378.71,379.75,378.43,379.37,4526.0
2025-04-09 12:10:00,379.71,382.47,379.65,382.47,3328.0,379.71,382.47,379.65,382.47,3328.0
2025-04-09 12:15:00,381.73,382.12,381.39,381.61,1725.0,381.73,382.12,381.39,381.61,1725.0
2025-04-09 12:20:00,381.42,382.3,381.42,382.3,4640.0,381.42,382.3,381.42,382.3,4640.0
2025-04-09 12:25:00,381.73,383.02,381.48,381.69,2026.0,381.73,383.02,381.48,381.69,2026.0
2025-04-09 12:30:00,381.61,382.77,381.34,382.41,3789.0,381.61,382.77,381.34,382.41,3789.0
2025-04-09 12:35:00,383.19,383.19,382.34,382.42,2296.0,383.19,383.19,382.34,382.42,2296.0
2025-04-09 12:40:00,383.42,383.42,382.17,382.54,1017.0,383.42,383.42,382.17,382.54,1017.0
2025-04-09 12:45:00,382.54,383.0,381.67,383.0,3736.0,382.54,383.0,381.67,383.0,3736.0
2025-04-09 12:50:00,383.28,384.11,382.45,384.11,11186.0,383.28,384.11,382.45,384.11,11186.0
2025-04-09 12:55:00,383.85,384.82,383.85,384.09,2830.0,383.85,384.82,383.85,384.09,2830.0
2025-04-09 13:00:00,384.63,388.04,384.63,387.51,7034.0,384.63,388.04,384.63,387.51,7034.0
2025-04-09 13:05:00,387.8,387.8,385.44,385.78,8270.0,387.8,387.8,385.44,385.78,8270.0
2025-04-09 13:10:00,384.95,386.18,384.09,385.44,1771.0,384.95,386.18,384.09,385.44,1771.0
2025-04-09 13:15:00,385.28,394.99,381.62,393.72,21714.0,385.28,394.99,381.62,393.72,21714.0
2025-04-09 13:20:00,393.39,406.25,391.02,405.15,30818.0,393.39,406.25,391.02,405.15,30818.0
2025-04-09 13:25:00,405.48,414.78,404.35,404.35,17531.0,405.48,414.78,404.35,404.35,17531.0
2025-04-09 13:30:00,405.58,414.81,402.94,414.15,15569.0,405.58,414.81,402.94,414.15,15569.0
2025-04-09 13:35:00,414.81,418.98,410.01,411.03,19345.0,414.81,418.98,410.01,411.03,19345.0
2025-04-09 13:40:00,410.19,412.65,407.88,409.32,7911.0,410.19,412.65,407.88,409.32,7911.0
2025-04-09 13:45:00,411.48,416.85,410.53,416.36,13647.0,411.48,416.85,410.53,416.36,13647.0
2025-04-09 13:50:00,413.49,415.63,411.65,414.92,18519.0,413.49,415.63,411.65,414.92,18519.0
2025-04-09 13:55:00,414.3,420.89,412.96,419.5,9966.0,414.3,420.89,412.96,419.5,9966.0
2025-04-09 14:00:00,420.5,423.83,419.99,421.21,13868.0,420.5,423.83,419.99,421.21,13868.0
2025-04-09 14:05:00,421.41,421.41,417.31,420.33,6632.0,421.41,421.41,417.31,420.33,6632.0
2025-04-09 14:10:00,419.76,423.97,418.36,421.77,48815.0,419.76,423.97,418.36,421.77,48815.0
2025-04-09 14:15:00,421.59,426.31,420.54,422.95,13482.0,421.59,426.31,420.54,422.95,13482.0
2025-04-09 14:20:00,422.93,428.6,422.93,426.16,7376.0,422.93,428.6,422.93,426.16,7376.0
2025-04-09 14:25:00,427.23,431.16,427.23,429.7,4282.0,427.23,431.16,427.23,429.7,4282.0
2025-04-09 14:30:00,428.48,432.54,425.42,426.62,10916.0,428.48,432.54,425.42,426.62,10916.0
2025-04-09 14:35:00,427.96,429.34,427.31,428.48,11211.0,427.96,429.34,427.31,428.48,11211.0
2025-04-09 14:40:00,428.11,428.51,420.7,421.1,12297.0,428.11,428.51,420.7,421.1,12297.0
2025-04-09 14:45:00,422.19,423.27,419.56,422.48,12014.0,422.19,423.27,419.56,422.48,12014.0
2025-04-09 14:50:00,421.53,423.7,420.17,420.84,9809.0,421.53,423.7,420.17,420.84,9809.0
2025-04-09 14:55:00,420.25,420.67,416.58,416.59,9719.0,420.25,420.67,416.58,416.59,9719.0
2025-04-09 15:00:00,416.62,419.32,414.65,419.11,22088.0,416.62,419.32,414.65,419.11,22088.0
2025-04-09 15:05:00,419.11,420.74,417.73,420.5,18127.0,419.11,420.74,417.73,420.5,18127.0
2025-04-09 15:10:00,420.46,424.5,420.39,424.5,18708.0,420.46,424.5,420.39,424.5,18708.0
2025-04-09 15:15:00,423.91,425.54,421.33,425.21,12086.0,423.91,425.54,421.33,425.21,12086.0
2025-04-09 15:20:00,426.04,426.84,424.05,424.33,14407.0,426.04,426.84,424.05,424.33,14407.0
2025-04-09 15:25:00,424.02,426.04,423.79,424.44,15676.0,424.02,426.04,423.79,424.44,15676.0
2025-04-09 15:30:00,424.79,427.55,423.95,426.19,25669.0,424.79,427.55,423.95,426.19,25669.0
2025-04-09 15:35:00,426.09,426.52,422.6,425.77,16309.0,426.09,426.52,422.6,425.77,16309.0
2025-04-09 15:40:00,425.83,425.88,424.05,424.65,16851.0,425.83,425.88,424.05,424.65,16851.0
2025-04-09 15:45:00,424.63,426.77,423.3,426.1,23847.0,424.63,426.77,423.3,426.1,23847.0
2025-04-09 15:50:00,427.16,429.73,427.15,428.62,50825.0,427.16,429.73,427.15,428.62,50825.0
2025-04-09 15:55:00,429.03,430.54,426.46,427.71,110393.0,429.03,430.54,426.46,427.71,110393.0
2025-04-10 09:30:00,415.32,417.32,409.99,415.59,34663.0,415.32,417.32,409.99,415.59,34663.0
2025-04-10 09:35:00,416.78,417.73,408.14,411.3,18109.0,416.78,417.73,408.14,411.3,18109.0
2025-04-10 09:40:00,411.3,412.15,406.0,408.75,9492.0,411.3,412.15,406.0,408.75,9492.0
2025-04-10 09:45:00,409.19,411.66,408.02,409.92,9505.0,409.19,411.66,408.02,409.92,9505.0
2025-04-10 09:50:00,411.07,411.5,408.57,409.33,10951.0,411.07,411.5,408.57,409.33,10951.0
2025-04-10 09:55:00,408.75,410.01,406.58,407.03,5789.0,408.75,410.01,406.58,407.03,5789.0
2025-04-10 10:00:00,406.52,408.52,405.0,408.52,6554.0,406.52,408.52,405.0,408.52,6554.0
2025-04-10 10:05:00,407.37,409.14,406.16,407.12,9692.0,407.37,409.14,406.16,407.12,9692.0
2025-04-10 10:10:00,406.67,407.35,404.78,406.53,5675.0,406.67,407.35,404.78,406.53,5675.0
2025-04-10 10:15:00,406.56,408.22,406.55,407.13,4330.0,406.56,408.22,406.55,407.13,4330.0
2025-04-10 10:20:00,408.21,410.94,407.48,410.73,6091.0,408.21,410.94,407.48,410.73,6091.0
2025-04-10 10:25:00,410.55,411.4,409.13,409.25,9056.0,410.55,411.4,409.13,409.25,9056.0
2025-04-10 10:30:00,409.15,410.47,408.31,409.87,26083.0,409.15,410.47,408.31,409.87,26083.0
2025-04-10 10:35:00,409.98,410.66,409.47,410.0,2600.0,409.98,410.66,409.47,410.0,2600.0
2025-04-10 10:40:00,409.28,410.71,408.65,409.52,4137.0,409.28,410.71,408.65,409.52,4137.0
2025-04-10 10:45:00,409.12,410.04,407.0,408.05,2082.0,409.12,410.04,407.0,408.05,2082.0
2025-04-10 10:50:00,407.77,409.07,407.76,407.95,4037.0,407.77,409.07,407.76,407.95,4037.0
2025-04-10 10:55:00,409.42,409.99,407.27,407.58,4419.0,409.42,409.99,407.27,407.58,4419.0
2025-04-10 11:00:00,407.01,408.23,406.34,408.23,2951.0,407.01,408.23,406.34,408.23,2951.0
2025-04-10 11:05:00,407.68,409.58,407.68,409.58,3911.0,407.68,409.58,407.68,409.58,3911.0
2025-04-10 11:10:00,409.4,409.47,407.6,408.22,1553.0,409.4,409.47,407.6,408.22,1553.0
2025-04-10 11:15:00,408.0,408.0,407.02,407.31,4657.0,408.0,408.0,407.02,407.31,4657.0
2025-04-10 11:20:00,406.86,406.87,404.0,404.81,18082.0,406.86,406.87,404.0,404.81,18082.0
2025-04-10 11:25:00,405.9,406.09,403.6,403.6,2116.0,405.9,406.09,403.6,403.6,2116.0
2025-04-10 11:30:00,403.34,404.36,401.85,403.73,3301.0,403.34,404.36,401.85,403.73,3301.0
2025-04-10 11:35:00,403.72,403.98,402.57,402.67,2786.0,403.72,403.98,402.57,402.67,2786.0
2025-04-10 11:40:00,402.75,403.42,401.87,402.13,21257.0,402.75,403.42,401.87,402.13,21257.0
2025-04-10 11:45:00,401.83,402.9,400.49,400.49,1438.0,401.83,402.9,400.49,400.49,1438.0
2025-04-10 11:50:00,400.36,401.92,399.7,401.79,3556.0,400.36,401.92,399.7,401.79,3556.0
2025-04-10 11:55:00,401.63,401.81,398.92,400.35,2674.0,401.63,401.81,398.92,400.35,2674.0
2025-04-10 12:00:00,399.52,401.36,396.94,397.38,5362.0,399.52,401.36,396.94,397.38,5362.0
2025-04-10 12:05:00,396.01,398.92,396.01,398.0,3962.0,396.01,398.92,396.01,398.0,3962.0
2025-04-10 12:10:00,397.91,398.93,396.81,396.81,3558.0,397.91,398.93,396.81,396.81,3558.0
2025-04-10 12:15:00,396.56,396.87,394.91,395.33,2722.0,396.56,396.87,394.91,395.33,2722.0
2025-04-10 12:20:00,395.42,395.42,391.74,394.5,14615.0,395.42,395.42,391.74,394.5,14615.0
2025-04-10 12:25:00,394.58,395.07,391.61,394.07,8003.0,394.58,395.07,391.61,394.07,8003.0
2025-04-10 12:30:00,394.25,398.28,394.25,398.28,4102.0,394.25,398.28,394.25,398.28,4102.0
2025-04-10 12:35:00,397.83,398.29,396.95,397.49,14176.0,397.83,398.29,396.95,397.49,14176.0
2025-04-10 12:40:00,397.49,398.39,397.01,398.01,13517.0,397.49,398.39,397.01,398.01,13517.0
2025-04-10 12:45:00,397.86,400.41,395.96,400.26,12358.0,397.86,400.41,395.96,400.26,12358.0
2025-04-10 12:50:00,400.23,400.87,397.5,398.18,7623.0,400.23,400.87,397.5,398.18,7623.0
2025-04-10 12:55:00,398.61,401.17,398.43,400.97,9384.0,398.61,401.17,398.43,400.97,9384.0
2025-04-10 13:00:00,401.37,405.1,399.66,402.19,13352.0,401.37,405.1,399.66,402.19,13352.0
2025-04-10 13:05:00,401.98,401.98,398.3,398.85,5898.0,401.98,401.98,398.3,398.85,5898.0
2025-04-10 13:10:00,398.5,398.53,394.92,396.0,6169.0,398.5,398.53,394.92,396.0,6169.0
2025-04-10 13:15:00,395.31,397.46,395.13,396.87,6750.0,395.31,397.46,395.13,396.87,6750.0
2025-04-10 13:20:00,396.51,398.58,395.08,397.85,8095.0,396.51,398.58,395.08,397.85,8095.0
2025-04-10 13:25:00,398.47,400.06,398.06,399.69,4777.0,398.47,400.06,398.06,399.69,4777.0
2025-04-10 13:30:00,400.05,402.79,399.97,401.13,3745.0,400.05,402.79,399.97,401.13,3745.0
2025-04-10 13:35:00,401.31,403.04,400.92,402.9,5512.0,401.31,403.04,400.92,402.9,5512.0
2025-04-10 13:40:00,402.38,404.59,401.48,404.59,5466.0,402.38,404.59,401.48,404.59,5466.0
2025-04-10 13:45:00,405.23,406.43,403.37,404.26,5460.0,405.23,406.43,403.37,404.26,5460.0
2025-04-10 13:50:00,404.52,406.45,402.73,405.75,8207.0,404.52,406.45,402.73,405.75,8207.0
2025-04-10 13:55:00,405.81,407.0,405.69,406.15,5165.0,405.81,407.0,405.69,406.15,5165.0
2025-04-10 14:00:00,405.91,408.77,404.96,408.75,10548.0,405.91,408.77,404.96,408.75,10548.0
2025-04-10 14:05:00,408.73,409.03,403.99,404.18,5940.0,408.73,409.03,403.99,404.18,5940.0
2025-04-10 14:10:00,404.32,404.32,401.61,401.61,10522.0,404.32,404.32,401.61,401.61,10522.0
2025-04-10 14:15:00,401.55,404.46,401.25,403.83,7542.0,401.55,404.46,401.25,403.83,7542.0
2025-04-10 14:20:00,404.28,407.89,404.28,407.03,2971.0,404.28,407.89,404.28,407.03,2971.0
2025-04-10 14:25:00,408.57,409.64,406.41,408.85,7014.0,408.57,409.64,406.41,408.85,7014.0
2025-04-10 14:30:00,408.94,412.41,408.94,409.06,9485.0,408.94,412.41,408.94,409.06,9485.0
2025-04-10 14:35:00,408.32,409.8,406.65,409.17,8120.0,408.32,409.8,406.65,409.17,8120.0
2025-04-10 14:40:00,410.22,412.03,409.32,411.93,7536.0,410.22,412.03,409.32,411.93,7536.0
2025-04-10 14:45:00,410.34,411.91,408.09,408.09,4662.0,410.34,411.91,408.09,408.09,4662.0
2025-04-10 14:50:00,409.21,410.64,407.36,408.06,6327.0,409.21,410.64,407.36,408.06,6327.0
2025-04-10 14:55:00,407.45,409.99,406.66,409.0,6192.0,407.45,409.99,406.66,409.0,6192.0
2025-04-10 15:00:00,408.22,411.84,408.18,411.6,2768.0,408.22,411.84,408.18,411.6,2768.0
2025-04-10 15:05:00,411.57,412.35,407.92,407.92,8693.0,411.57,412.35,407.92,407.92,8693.0
2025-04-10 15:10:00,406.94,408.14,405.78,406.93,5985.0,406.94,408.14,405.78,406.93,5985.0
2025-04-10 15:15:00,407.18,407.84,405.23,407.78,8891.0,407.18,407.84,405.23,407.78,8891.0
2025-04-10 15:20:00,407.79,409.25,406.1,406.86,4298.0,407.79,409.25,406.1,406.86,4298.0
2025-04-10 15:25:00,406.99,409.08,403.49,403.49,8839.0,406.99,409.08,403.49,403.49,8839.0
2025-04-10 15:30:00,403.57,407.05,403.36,405.75,14735.0,403.57,407.05,403.36,405.75,14735.0
2025-04-10 15:35:00,404.94,405.3,402.54,402.71,12646.0,404.94,405.3,402.54,402.71,12646.0
2025-04-10 15:40:00,402.02,402.76,399.54,399.54,15788.0,402.02,402.76,399.54,399.54,15788.0
2025-04-10 15:45:00,400.71,403.31,399.93,401.87,17825.0,400.71,403.31,399.93,401.87,17825.0
2025-04-10 15:50:00,402.81,406.11,402.81,405.5,21307.0,402.81,406.11,402.81,405.5,21307.0
2025-04-10 15:55:00,404.85,408.46,403.09,407.32,133126.0,404.85,408.46,403.09,407.32,133126.0
2025-04-11 09:30:00,407.07,409.96,404.01,408.94,33227.0,407.07,409.96,404.01,408.94,33227.0
2025-04-11 09:35:00,407.41,411.56,405.21,411.56,15205.0,407.41,411.56,405.21,411.56,15205.0
2025-04-11 09:40:00,408.94,416.32,408.94,413.93,30038.0,408.94,416.32,408.94,413.93,30038.0
2025-04-11 09:45:00,412.16,413.58,410.07,412.59,11249.0,412.16,413.58,410.07,412.59,11249.0
2025-04-11 09:50:00,411.74,414.48,410.32,414.38,24410.0,411.74,414.48,410.32,414.38,24410.0
2025-04-11 09:55:00,413.28,413.48,410.19,410.19,4466.0,413.28,413.48,410.19,410.19,4466.0
2025-04-11 10:00:00,409.87,412.12,407.92,409.78,13606.0,409.87,412.12,407.92,409.78,13606.0
2025-04-11 10:05:00,410.52,412.67,408.93,412.6,17314.0,410.52,412.67,408.93,412.6,17314.0
2025-04-11 10:10:00,412.23,413.25,410.0,411.26,30262.0,412.23,413.25,410.0,411.26,30262.0
2025-04-11 10:15:00,411.13,411.96,405.93,406.11,15586.0,411.13,411.96,405.93,406.11,15586.0
2025-04-11 10:20:00,406.01,406.87,403.83,405.56,9783.0,406.01,406.87,403.83,405.56,9783.0
2025-04-11 10:25:00,405.53,405.53,403.57,404.61,3776.0,405.53,405.53,403.57,404.61,3776.0
2025-04-11 10:30:00,403.86,406.53,402.83,405.68,28398.0,403.86,406.53,402.83,405.68,28398.0
2025-04-11 10:35:00,405.99,407.97,405.44,407.25,27572.0,405.99,407.97,405.44,407.25,27572.0
2025-04-11 10:40:00,407.09,408.87,406.91,408.87,16158.0,407.09,408.87,406.91,408.87,16158.0
2025-04-11 10:45:00,409.41,410.5,407.99,409.16,11135.0,409.41,410.5,407.99,409.16,11135.0
2025-04-11 10:50:00,409.14,409.7,407.8,408.23,6117.0,409.14,409.7,407.8,408.23,6117.0
2025-04-11 10:55:00,408.09,409.46,406.82,407.37,4130.0,408.09,409.46,406.82,407.37,4130.0
2025-04-11 11:00:00,406.66,411.64,406.6,407.78,33585.0,406.66,411.64,406.6,407.78,33585.0
2025-04-11 11:05:00,408.01,409.64,407.22,409.56,11009.0,408.01,409.64,407.22,409.56,11009.0
2025-04-11 11:10:00,409.7,409.7,407.88,408.33,10392.0,409.7,409.7,407.88,408.33,10392.0
2025-04-11 11:15:00,407.68,409.6,407.68,409.22,6789.0,407.68,409.6,407.68,409.22,6789.0
2025-04-11 11:20:00,409.36,411.05,408.82,409.58,16889.0,409.36,411.05,408.82,409.58,16889.0
2025-04-11 11:25:00,409.38,412.25,409.38,411.53,12604.0,409.38,412.25,409.38,411.53,12604.0
2025-04-11 11:30:00,411.53,412.08,410.94,411.81,10671.0,411.53,412.08,410.94,411.81,10671.0
2025-04-11 11:35:00,411.53,414.19,411.02,414.19,3283.0,411.53,414.19,411.02,414.19,3283.0
2025-04-11 11:40:00,414.61,414.72,412.86,413.8,6173.0,414.61,414.72,412.86,413.8,6173.0
2025-04-11 11:45:00,414.56,414.8,413.44,414.59,4602.0,414.56,414.8,413.44,414.59,4602.0
2025-04-11 11:50:00,414.59,414.74,412.69,413.12,15109.0,414.59,414.74,412.69,413.12,15109.0
2025-04-11 11:55:00,413.61,414.25,412.82,413.48,2671.0,413.61,414.25,412.82,413.48,2671.0
2025-04-11 12:00:00,413.32,413.46,412.59,413.0,3512.0,413.32,413.46,412.59,413.0,3512.0
2025-04-11 12:05:00,413.0,414.29,412.41,413.14,23556.0,413.0,414.29,412.41,413.14,23556.0
2025-04-11 12:10:00,412.99,414.67,412.99,413.78,15088.0,412.99,414.67,412.99,413.78,15088.0
2025-04-11 12:15:00,413.54,414.4,412.8,414.23,6909.0,413.54,414.4,412.8,414.23,6909.0
2025-04-11 12:20:00,414.14,414.14,412.58,412.58,5227.0,414.14,414.14,412.58,412.58,5227.0
2025-04-11 12:25:00,413.26,415.26,412.58,413.85,24330.0,413.26,415.26,412.58,413.85,24330.0
2025-04-11 12:30:00,414.5,418.44,414.27,417.4,9884.0,414.5,418.44,414.27,417.4,9884.0
2025-04-11 12:35:00,417.96,420.19,417.96,419.3,8642.0,417.96,420.19,417.96,419.3,8642.0
2025-04-11 12:40:00,419.3,420.18,418.49,419.77,6075.0,419.3,420.18,418.49,419.77,6075.0
2025-04-11 12:45:00,420.08,420.08,418.85,418.98,3075.0,420.08,420.08,418.85,418.98,3075.0
2025-04-11 12:50:00,419.43,419.47,418.43,419.4,3380.0,419.43,419.47,418.43,419.4,3380.0
2025-04-11 12:55:00,418.92,420.21,418.89,419.0,14695.0,418.92,420.21,418.89,419.0,14695.0
2025-04-11 13:00:00,419.41,419.41,417.75,419.09,3082.0,419.41,419.41,417.75,419.09,3082.0
2025-04-11 13:05:00,418.46,419.4,417.52,417.52,2600.0,418.46,419.4,417.52,417.52,2600.0
2025-04-11 13:10:00,417.6,417.94,416.72,417.09,4055.0,417.6,417.94,416.72,417.09,4055.0
2025-04-11 13:15:00,417.16,418.76,416.67,417.29,9379.0,417.16,418.76,416.67,417.29,9379.0
2025-04-11 13:20:00,417.29,418.7,417.28,417.79,5981.0,417.29,418.7,417.28,417.79,5981.0
2025-04-11 13:25:00,417.79,418.41,416.4,416.68,8091.0,417.79,418.41,416.4,416.68,8091.0
2025-04-11 13:30:00,416.93,417.11,415.6,417.04,5007.0,416.93,417.11,415.6,417.04,5007.0
2025-04-11 13:35:00,417.26,420.79,416.91,420.78,5818.0,417.26,420.79,416.91,420.78,5818.0
2025-04-11 13:40:00,420.03,423.2,419.81,422.9,6675.0,420.03,423.2,419.81,422.9,6675.0
2025-04-11 13:45:00,422.9,423.51,420.99,423.4,10881.0,422.9,423.51,420.99,423.4,10881.0
2025-04-11 13:50:00,423.3,425.35,422.53,425.35,6834.0,423.3,425.35,422.53,425.35,6834.0
2025-04-11 13:55:00,424.7,425.71,423.96,424.56,13416.0,424.7,425.71,423.96,424.56,13416.0
2025-04-11 14:00:00,424.57,425.59,423.37,425.12,17606.0,424.57,425.59,423.37,425.12,17606.0
2025-04-11 14:05:00,425.39,425.49,423.25,423.9,26260.0,425.39,425.49,423.25,423.9,26260.0
2025-04-11 14:10:00,423.33,424.7,422.43,424.02,10869.0,423.33,424.7,422.43,424.02,10869.0
2025-04-11 14:15:00,423.97,424.22,422.89,423.5,26114.0,423.97,424.22,422.89,423.5,26114.0
2025-04-11 14:20:00,423.56,424.42,423.23,423.92,11146.0,423.56,424.42,423.23,423.92,11146.0
2025-04-11 14:25:00,424.37,424.37,422.34,423.51,8348.0,424.37,424.37,422.34,423.51,8348.0
2025-04-11 14:30:00,423.68,423.68,421.52,422.33,3630.0,423.68,423.68,421.52,422.33,3630.0
2025-04-11 14:35:00,422.38,424.12,421.64,422.76,3590.0,422.38,424.12,421.64,422.76,3590.0
2025-04-11 14:40:00,423.57,424.03,422.97,423.34,1450.0,423.57,424.03,422.97,423.34,1450.0
2025-04-11 14:45:00,423.79,424.37,423.16,424.12,4821.0,423.79,424.37,423.16,424.12,4821.0
2025-04-11 14:50:00,424.21,424.21,421.38,423.69,6429.0,424.21,424.21,421.38,423.69,6429.0
2025-04-11 14:55:00,423.65,423.82,421.45,421.66,1300.0,423.65,423.82,421.45,421.66,1300.0
2025-04-11 15:00:00,422.25,424.17,422.25,423.24,1962.0,422.25,424.17,422.25,423.24,1962.0
2025-04-11 15:05:00,423.07,424.21,423.01,423.49,2461.0,423.07,424.21,423.01,423.49,2461.0
2025-04-11 15:10:00,423.97,424.81,423.14,424.09,3286.0,423.97,424.81,423.14,424.09,3286.0
2025-04-11 15:15:00,423.78,424.69,423.0,424.51,4987.0,423.78,424.69,423.0,424.51,4987.0
2025-04-11 15:20:00,424.62,425.34,424.24,424.62,5533.0,424.62,425.34,424.24,424.62,5533.0
2025-04-11 15:25:00,424.54,425.09,423.38,423.59,12684.0,424.54,425.09,423.38,423.59,12684.0
2025-04-11 15:30:00,423.21,424.5,422.99,424.08,5386.0,423.21,424.5,422.99,424.08,5386.0
2025-04-11 15:35:00,423.93,424.13,422.43,422.86,12542.0,423.93,424.13,422.43,422.86,12542.0
2025-04-11 15:40:00,423.16,423.16,421.5,422.97,14165.0,423.16,423.16,421.5,422.97,14165.0
2025-04-11 15:45:00,422.24,422.51,420.6,421.5,5945.0,422.24,422.51,420.6,421.5,5945.0
2025-04-11 15:50:00,421.72,422.45,419.97,421.86,19526.0,421.72,422.45,419.97,421.86,19526.0
2025-04-11 15:55:00,422.55,422.78,420.79,421.06,48108.0,422.55,422.78,420.79,421.06,48108.0
2025-04-14 09:30:00,428.9,429.0,425.0,427.69,19968.0,428.9,429.0,425.0,427.69,19968.0
2025-04-14 09:35:00,427.93,428.08,423.53,426.53,4500.0,427.93,428.08,423.53,426.53,4500.0
2025-04-14 09:40:00,424.59,425.78,423.51,425.78,2092.0,424.59,425.78,423.51,425.78,2092.0
2025-04-14 09:45:00,425.97,427.05,423.08,425.97,2672.0,425.97,427.05,423.08,425.97,2672.0
2025-04-14 09:50:00,426.37,428.0,425.97,427.13,2742.0,426.37,428.0,425.97,427.13,2742.0
2025-04-14 09:55:00,427.03,427.03,425.18,426.07,910.0,427.03,427.03,425.18,426.07,910.0
2025-04-14 10:00:00,425.68,428.38,424.49,428.38,8625.0,425.68,428.38,424.49,428.38,8625.0
2025-04-14 10:05:00,428.2,428.9,427.37,427.67,7691.0,428.2,428.9,427.37,427.67,7691.0
2025-04-14 10:10:00,427.29,428.77,427.06,428.59,7938.0,427.29,428.77,427.06,428.59,7938.0
2025-04-14 10:15:00,428.48,429.39,427.21,428.65,2980.0,428.48,429.39,427.21,428.65,2980.0
2025-04-14 10:20:00,428.65,429.62,428.05,428.72,11978.0,428.65,429.62,428.05,428.72,11978.0
2025-04-14 10:25:00,428.94,430.55,427.95,430.14,7269.0,428.94,430.55,427.95,430.14,7269.0
2025-04-14 10:30:00,430.0,430.01,427.83,428.65,9117.0,430.0,430.01,427.83,428.65,9117.0
2025-04-14 10:35:00,428.42,429.44,427.89,428.66,2626.0,428.42,429.44,427.89,428.66,2626.0
2025-04-14 10:40:00,428.67,429.44,428.05,428.05,9268.0,428.67,429.44,428.05,428.05,9268.0
2025-04-14 10:45:00,428.48,428.9,427.33,428.9,2305.0,428.48,428.9,427.33,428.9,2305.0
2025-04-14 10:50:00,428.82,429.19,428.19,428.57,5013.0,428.82,429.19,428.19,428.57,5013.0
2025-04-14 10:55:00,428.57,428.7,426.48,426.6,3120.0,428.57,428.7,426.48,426.6,3120.0
2025-04-14 11:00:00,426.62,427.36,425.98,426.25,2382.0,426.62,427.36,425.98,426.25,2382.0
2025-04-14 11:05:00,425.96,426.12,424.35,425.17,10964.0,425.96,426.12,424.35,425.17,10964.0
2025-04-14 11:10:00,425.31,425.96,424.0,424.08,2947.0,425.31,425.96,424.0,424.08,2947.0
2025-04-14 11:15:00,424.2,424.8,422.97,424.8,2413.0,424.2,424.8,422.97,424.8,2413.0
2025-04-14 11:20:00,424.05,425.08,423.61,423.92,4255.0,424.05,425.08,423.61,423.92,4255.0
2025-04-14 11:25:00,422.92,422.92,420.83,420.83,2562.0,422.92,422.92,420.83,420.83,2562.0
2025-04-14 11:30:00,421.11,422.64,420.7,422.11,5138.0,421.11,422.64,420.7,422.11,5138.0
2025-04-14 11:35:00,422.37,422.37,418.36,419.08,7689.0,422.37,422.37,418.36,419.08,7689.0
2025-04-14 11:40:00,419.07,420.4,418.3,419.94,8896.0,419.07,420.4,418.3,419.94,8896.0
2025-04-14 11:45:00,419.82,419.84,416.7,417.42,4358.0,419.82,419.84,416.7,417.42,4358.0
2025-04-14 11:50:00,417.33,418.01,416.65,417.38,4192.0,417.33,418.01,416.65,417.38,4192.0
2025-04-14 11:55:00,418.05,419.66,417.85,418.45,5353.0,418.05,419.66,417.85,418.45,5353.0
2025-04-14 12:00:00,417.95,419.28,417.95,419.28,1300.0,417.95,419.28,417.95,419.28,1300.0
2025-04-14 12:05:00,418.2,419.42,417.83,417.9,7497.0,418.2,419.42,417.83,417.9,7497.0
2025-04-14 12:10:00,417.92,418.33,416.0,417.46,2982.0,417.92,418.33,416.0,417.46,2982.0
2025-04-14 12:15:00,418.0,419.8,417.75,419.32,3956.0,418.0,419.8,417.75,419.32,3956.0
2025-04-14 12:20:00,419.36,420.05,418.62,419.31,2222.0,419.36,420.05,418.62,419.31,2222.0
2025-04-14 12:25:00,419.31,419.37,418.41,419.1,1900.0,419.31,419.37,418.41,419.1,1900.0
2025-04-14 12:30:00,419.77,420.92,418.48,420.92,3861.0,419.77,420.92,418.48,420.92,3861.0
2025-04-14 12:35:00,420.84,420.85,420.0,420.0,2207.0,420.84,420.85,420.0,420.0,2207.0
2025-04-14 12:40:00,419.99,420.54,419.5,420.51,2700.0,419.99,420.54,419.5,420.51,2700.0
2025-04-14 12:45:00,420.16,420.56,419.5,419.94,3450.0,420.16,420.56,419.5,419.94,3450.0
2025-04-14 12:50:00,420.06,420.06,418.24,419.32,4615.0,420.06,420.06,418.24,419.32,4615.0
2025-04-14 12:55:00,418.75,418.75,417.72,417.83,2204.0,418.75,418.75,417.72,417.83,2204.0
2025-04-14 13:00:00,417.76,420.58,417.76,418.19,13315.0,417.76,420.58,417.76,418.19,13315.0
2025-04-14 13:05:00,418.47,418.47,416.99,417.49,1852.0,418.47,418.47,416.99,417.49,1852.0
2025-04-14 13:10:00,417.49,418.28,417.18,418.0,4796.0,417.49,418.28,417.18,418.0,4796.0
2025-04-14 13:15:00,417.93,419.99,417.93,418.76,2360.0,417.93,419.99,417.93,418.76,2360.0
2025-04-14 13:20:00,419.42,420.01,418.81,419.85,1713.0,419.42,420.01,418.81,419.85,1713.0
2025-04-14 13:25:00,419.69,420.1,418.95,419.56,4646.0,419.69,420.1,418.95,419.56,4646.0
2025-04-14 13:30:00,419.62,420.31,418.81,419.79,10338.0,419.62,420.31,418.81,419.79,10338.0
2025-04-14 13:35:00,419.28,420.69,419.12,420.11,3947.0,419.28,420.69,419.12,420.11,3947.0
2025-04-14 13:40:00,419.61,420.49,418.85,419.29,4017.0,419.61,420.49,418.85,419.29,4017.0
2025-04-14 13:45:00,419.49,420.36,419.09,419.69,3066.0,419.49,420.36,419.09,419.69,3066.0
2025-04-14 13:50:00,420.02,421.3,419.96,421.19,10105.0,420.02,421.3,419.96,421.19,10105.0
2025-04-14 13:55:00,421.64,421.77,420.65,421.37,2797.0,421.64,421.77,420.65,421.37,2797.0
2025-04-14 14:00:00,421.57,422.0,421.28,422.0,2011.0,421.57,422.0,421.28,422.0,2011.0
2025-04-14 14:05:00,421.72,422.13,420.94,421.18,3430.0,421.72,422.13,420.94,421.18,3430.0
2025-04-14 14:10:00,421.79,421.83,420.94,421.83,1788.0,421.79,421.83,420.94,421.83,1788.0
2025-04-14 14:15:00,421.48,422.16,421.0,422.16,2185.0,421.48,422.16,421.0,422.16,2185.0
2025-04-14 14:20:00,422.43,423.84,421.96,423.84,2687.0,422.43,423.84,421.96,423.84,2687.0
2025-04-14 14:25:00,423.15,423.28,422.37,422.91,2441.0,423.15,423.28,422.37,422.91,2441.0
2025-04-14 14:30:00,422.47,424.04,422.41,423.98,7143.0,422.47,424.04,422.41,423.98,7143.0
2025-04-14 14:35:00,423.58,423.95,423.02,423.76,2374.0,423.58,423.95,423.02,423.76,2374.0
2025-04-14 14:40:00,424.5,425.0,423.39,424.18,2555.0,424.5,425.0,423.39,424.18,2555.0
2025-04-14 14:45:00,424.65,424.65,423.51,424.13,2584.0,424.65,424.65,423.51,424.13,2584.0
2025-04-14 14:50:00,424.13,424.36,423.43,424.02,3123.0,424.13,424.36,423.43,424.02,3123.0
2025-04-14 14:55:00,424.02,424.11,423.5,423.88,4398.0,424.02,424.11,423.5,423.88,4398.0
2025-04-14 15:00:00,424.09,425.14,423.87,424.86,4143.0,424.09,425.14,423.87,424.86,4143.0
2025-04-14 15:05:00,424.71,426.03,424.31,424.98,2780.0,424.71,426.03,424.31,424.98,2780.0
2025-04-14 15:10:00,425.92,426.21,425.3,426.02,4088.0,425.92,426.21,425.3,426.02,4088.0
2025-04-14 15:15:00,426.16,426.16,424.19,425.28,8687.0,426.16,426.16,424.19,425.28,8687.0
2025-04-14 15:20:00,424.82,425.73,424.66,425.41,3102.0,424.82,425.73,424.66,425.41,3102.0
2025-04-14 15:25:00,425.41,425.41,424.77,425.11,4128.0,425.41,425.41,424.77,425.11,4128.0
2025-04-14 15:30:00,425.22,425.29,423.83,425.0,10261.0,425.22,425.29,423.83,425.0,10261.0
2025-04-14 15:35:00,424.73,425.41,424.52,425.25,6917.0,424.73,425.41,424.52,425.25,6917.0
2025-04-14 15:40:00,424.98,426.06,424.94,425.3,6516.0,424.98,426.06,424.94,425.3,6516.0
2025-04-14 15:45:00,425.38,425.81,424.45,425.01,12128.0,425.38,425.81,424.45,425.01,12128.0
2025-04-14 15:50:00,424.5,425.02,423.5,424.36,19183.0,424.5,425.02,423.5,424.36,19183.0
2025-04-14 15:55:00,424.19,424.19,421.83,421.88,49980.0,424.19,424.19,421.83,421.88,49980.0
2025-04-15 09:30:00,423.09,428.52,422.22,426.66,19564.0,423.09,428.52,422.22,426.66,19564.0
2025-04-15 09:35:00,426.78,427.15,424.51,427.14,6929.0,426.78,427.15,424.51,427.14,6929.0
2025-04-15 09:40:00,427.03,427.73,426.29,427.73,3483.0,427.03,427.73,426.29,427.73,3483.0
2025-04-15 09:45:00,427.16,428.78,426.74,428.15,5317.0,427.16,428.78,426.74,428.15,5317.0
2025-04-15 09:50:00,428.2,430.0,428.2,429.17,2024.0,428.2,430.0,428.2,429.17,2024.0
2025-04-15 09:55:00,429.31,430.05,427.5,428.49,3676.0,429.31,430.05,427.5,428.49,3676.0
2025-04-15 10:00:00,428.86,430.32,428.24,428.5,8596.0,428.86,430.32,428.24,428.5,8596.0
2025-04-15 10:05:00,428.68,429.07,427.29,429.07,2990.0,428.68,429.07,427.29,429.07,2990.0
2025-04-15 10:10:00,429.05,429.56,427.66,427.66,3122.0,429.05,429.56,427.66,427.66,3122.0
2025-04-15 10:15:00,427.93,428.01,424.97,425.16,3803.0,427.93,428.01,424.97,425.16,3803.0
2025-04-15 10:20:00,426.19,427.46,424.34,425.26,5649.0,426.19,427.46,424.34,425.26,5649.0
2025-04-15 10:25:00,426.0,426.0,423.89,424.8,3633.0,426.0,426.0,423.89,424.8,3633.0
2025-04-15 10:30:00,424.75,426.48,424.75,426.35,3763.0,424.75,426.48,424.75,426.35,3763.0
2025-04-15 10:35:00,426.35,427.08,424.76,424.86,4516.0,426.35,427.08,424.76,424.86,4516.0
2025-04-15 10:40:00,424.46,426.42,424.24,426.42,2502.0,424.46,426.42,424.24,426.42,2502.0
2025-04-15 10:45:00,425.29,425.96,424.0,424.5,2595.0,425.29,425.96,424.0,424.5,2595.0
2025-04-15 10:50:00,425.86,425.94,424.87,425.78,1735.0,425.86,425.94,424.87,425.78,1735.0
2025-04-15 10:55:00,425.78,426.82,425.77,426.18,2725.0,425.78,426.82,425.77,426.18,2725.0
2025-04-15 11:00:00,425.75,426.69,425.22,425.71,5052.0,425.75,426.69,425.22,425.71,5052.0
2025-04-15 11:05:00,425.9,427.57,425.71,425.71,4610.0,425.9,427.57,425.71,425.71,4610.0
2025-04-15 11:10:00,426.21,426.5,425.28,425.96,3824.0,426.21,426.5,425.28,425.96,3824.0
2025-04-15 11:15:00,425.96,427.56,425.57,426.01,7858.0,425.96,427.56,425.57,426.01,7858.0
2025-04-15 11:20:00,426.25,426.56,425.62,425.96,3391.0,426.25,426.56,425.62,425.96,3391.0
2025-04-15 11:25:00,425.76,425.76,424.56,424.88,3093.0,425.76,425.76,424.56,424.88,3093.0
2025-04-15 11:30:00,425.26,426.89,425.23,425.48,2283.0,425.26,426.89,425.23,425.48,2283.0
2025-04-15 11:35:00,425.24,425.82,424.47,425.47,1281.0,425.24,425.82,424.47,425.47,1281.0
2025-04-15 11:40:00,424.84,425.6,424.84,425.58,1083.0,424.84,425.6,424.84,425.58,1083.0
2025-04-15 11:45:00,425.68,425.68,424.41,424.86,3552.0,425.68,425.68,424.41,424.86,3552.0
2025-04-15 11:50:00,425.0,425.47,424.14,425.24,1898.0,425.0,425.47,424.14,425.24,1898.0
2025-04-15 11:55:00,425.63,425.63,424.32,424.32,756.0,425.63,425.63,424.32,424.32,756.0
2025-04-15 12:00:00,425.16,425.59,424.56,425.59,1000.0,425.16,425.59,424.56,425.59,1000.0
2025-04-15 12:05:00,425.46,425.46,424.67,424.8,2395.0,425.46,425.46,424.67,424.8,2395.0
2025-04-15 12:10:00,424.8,425.8,424.44,425.8,1271.0,424.8,425.8,424.44,425.8,1271.0
2025-04-15 12:15:00,425.71,425.76,425.34,425.76,549.0,425.71,425.76,425.34,425.76,549.0
2025-04-15 12:20:00,425.45,426.86,425.45,426.86,1678.0,425.45,426.86,425.45,426.86,1678.0
2025-04-15 12:25:00,427.09,427.8,425.98,426.61,2645.0,427.09,427.8,425.98,426.61,2645.0
2025-04-15 12:30:00,426.21,426.48,426.08,426.48,1697.0,426.21,426.48,426.08,426.48,1697.0
2025-04-15 12:35:00,426.01,426.45,426.0,426.0,652.0,426.01,426.45,426.0,426.0,652.0
2025-04-15 12:40:00,426.24,427.15,425.83,427.15,2171.0,426.24,427.15,425.83,427.15,2171.0
2025-04-15 12:45:00,427.17,427.75,426.84,426.85,3003.0,427.17,427.75,426.84,426.85,3003.0
2025-04-15 12:50:00,425.77,425.77,424.89,424.89,2106.0,425.77,425.77,424.89,424.89,2106.0
2025-04-15 12:55:00,424.52,425.02,423.78,424.72,2059.0,424.52,425.02,423.78,424.72,2059.0
2025-04-15 13:00:00,424.37,425.0,424.37,425.0,1703.0,424.37,425.0,424.37,425.0,1703.0
2025-04-15 13:05:00,425.44,425.44,424.82,425.13,1035.0,425.44,425.44,424.82,425.13,1035.0
2025-04-15 13:10:00,424.93,425.35,424.72,424.92,1315.0,424.93,425.35,424.72,424.92,1315.0
2025-04-15 13:15:00,424.81,425.25,424.49,425.2,2012.0,424.81,425.25,424.49,425.2,2012.0
2025-04-15 13:20:00,425.12,425.12,423.99,424.86,2470.0,425.12,425.12,423.99,424.86,2470.0
2025-04-15 13:25:00,424.56,424.98,424.22,424.22,6477.0,424.56,424.98,424.22,424.22,6477.0
2025-04-15 13:30:00,424.65,424.89,424.65,424.89,1055.0,424.65,424.89,424.65,424.89,1055.0
2025-04-15 13:35:00,424.8,425.36,424.8,425.24,506.0,424.8,425.36,424.8,425.24,506.0
2025-04-15 13:40:00,425.47,426.01,425.46,425.48,2408.0,425.47,426.01,425.46,425.48,2408.0
2025-04-15 13:45:00,425.47,426.3,425.46,426.11,2886.0,425.47,426.3,425.46,426.11,2886.0
2025-04-15 13:50:00,426.34,426.34,425.39,425.74,6879.0,426.34,426.34,425.39,425.74,6879.0
2025-04-15 13:55:00,425.68,426.34,425.67,426.34,720.0,425.68,426.34,425.67,426.34,720.0
2025-04-15 14:00:00,426.5,426.75,425.62,426.24,2860.0,426.5,426.75,425.62,426.24,2860.0
2025-04-15 14:05:00,426.21,426.72,425.36,425.94,8226.0,426.21,426.72,425.36,425.94,8226.0
2025-04-15 14:10:00,426.38,426.39,425.5,425.76,5621.0,426.38,426.39,425.5,425.76,5621.0
2025-04-15 14:15:00,425.95,425.95,425.31,425.51,3036.0,425.95,425.95,425.31,425.51,3036.0
2025-04-15 14:20:00,425.5,425.8,424.78,425.38,6507.0,425.5,425.8,424.78,425.38,6507.0
2025-04-15 14:25:00,425.37,425.76,424.22,424.66,2635.0,425.37,425.76,424.22,424.66,2635.0
2025-04-15 14:30:00,424.73,426.27,424.73,425.89,9715.0,424.73,426.27,424.73,425.89,9715.0
2025-04-15 14:35:00,425.88,425.9,425.42,425.69,2309.0,425.88,425.9,425.42,425.69,2309.0
2025-04-15 14:40:00,425.59,426.61,425.59,426.58,1843.0,425.59,426.61,425.59,426.58,1843.0
2025-04-15 14:45:00,426.52,427.15,426.41,426.53,1700.0,426.52,427.15,426.41,426.53,1700.0
2025-04-15 14:50:00,426.67,426.93,426.47,426.84,1185.0,426.67,426.93,426.47,426.84,1185.0
2025-04-15 14:55:00,426.72,427.79,426.72,426.98,2906.0,426.72,427.79,426.72,426.98,2906.0
2025-04-15 15:00:00,426.57,426.69,425.5,426.0,2105.0,426.57,426.69,425.5,426.0,2105.0
2025-04-15 15:05:00,425.91,426.38,424.92,424.94,6108.0,425.91,426.38,424.92,424.94,6108.0
2025-04-15 15:10:00,425.02,426.31,424.79,425.86,7082.0,425.02,426.31,424.79,425.86,7082.0
2025-04-15 15:15:00,425.69,426.25,425.49,425.84,1193.0,425.69,426.25,425.49,425.84,1193.0
2025-04-15 15:20:00,425.85,425.85,424.77,424.78,4139.0,425.85,425.85,424.77,424.78,4139.0
2025-04-15 15:25:00,424.72,425.93,424.11,425.04,14571.0,424.72,425.93,424.11,425.04,14571.0
2025-04-15 15:30:00,425.73,425.86,425.33,425.33,2380.0,425.73,425.86,425.33,425.33,2380.0
2025-04-15 15:35:00,425.38,425.96,425.25,425.92,8003.0,425.38,425.96,425.25,425.92,8003.0
2025-04-15 15:40:00,425.92,425.92,425.29,425.46,4339.0,425.92,425.92,425.29,425.46,4339.0
2025-04-15 15:45:00,425.36,425.72,424.38,424.87,19588.0,425.36,425.72,424.38,424.87,19588.0
2025-04-15 15:50:00,425.21,425.58,424.41,425.13,14712.0,425.21,425.58,424.41,425.13,14712.0
2025-04-15 15:55:00,425.42,426.08,424.58,425.76,36205.0,425.42,426.08,424.58,425.76,36205.0
2025-04-16 09:30:00,416.19,419.97,412.62,414.66,16436.0,416.19,419.97,412.62,414.66,16436.0
2025-04-16 09:35:00,414.82,418.85,414.73,417.86,6327.0,414.82,418.85,414.73,417.86,6327.0
2025-04-16 09:40:00,416.58,419.2,416.58,418.43,2237.0,416.58,419.2,416.58,418.43,2237.0
2025-04-16 09:45:00,416.96,419.17,416.96,417.86,5511.0,416.96,419.17,416.96,417.86,5511.0
2025-04-16 09:50:00,417.99,418.16,416.25,416.78,8527.0,417.99,418.16,416.25,416.78,8527.0
2025-04-16 09:55:00,416.77,417.7,416.25,417.25,5931.0,416.77,417.7,416.25,417.25,5931.0
2025-04-16 10:00:00,416.6,417.94,415.67,417.94,5890.0,416.6,417.94,415.67,417.94,5890.0
2025-04-16 10:05:00,417.98,419.12,417.18,417.7,5513.0,417.98,419.12,417.18,417.7,5513.0
2025-04-16 10:10:00,417.93,417.93,416.0,416.0,5616.0,417.93,417.93,416.0,416.0,5616.0
2025-04-16 10:15:00,416.0,416.96,415.61,416.55,9901.0,416.0,416.96,415.61,416.55,9901.0
2025-04-16 10:20:00,416.5,417.81,416.07,417.81,4610.0,416.5,417.81,416.07,417.81,4610.0
2025-04-16 10:25:00,418.29,418.33,417.02,417.47,7657.0,418.29,418.33,417.02,417.47,7657.0
2025-04-16 10:30:00,417.47,418.93,417.35,418.93,5439.0,417.47,418.93,417.35,418.93,5439.0
2025-04-16 10:35:00,418.63,419.41,417.52,418.64,8380.0,418.63,419.41,417.52,418.64,8380.0
2025-04-16 10:40:00,418.55,419.77,417.98,419.55,5340.0,418.55,419.77,417.98,419.55,5340.0
2025-04-16 10:45:00,419.46,419.99,419.13,419.19,725.0,419.46,419.99,419.13,419.19,725.0
2025-04-16 10:50:00,419.99,420.85,419.99,420.85,1040.0,419.99,420.85,419.99,420.85,1040.0
2025-04-16 10:55:00,420.28,420.66,419.63,420.19,3387.0,420.28,420.66,419.63,420.19,3387.0
2025-04-16 11:00:00,420.7,421.74,420.6,421.74,17919.0,420.7,421.74,420.6,421.74,17919.0
2025-04-16 11:05:00,421.57,422.53,421.41,422.47,8392.0,421.57,422.53,421.41,422.47,8392.0
2025-04-16 11:10:00,422.47,422.47,421.77,422.41,3781.0,422.47,422.47,421.77,422.41,3781.0
2025-04-16 11:15:00,422.01,422.41,421.34,422.29,5455.0,422.01,422.41,421.34,422.29,5455.0
2025-04-16 11:20:00,422.14,423.0,421.87,422.55,31697.0,422.14,423.0,421.87,422.55,31697.0
2025-04-16 11:25:00,422.86,423.15,422.48,422.65,2427.0,422.86,423.15,422.48,422.65,2427.0
2025-04-16 11:30:00,422.93,423.56,422.27,423.44,5408.0,422.93,423.56,422.27,423.44,5408.0
2025-04-16 11:35:00,423.44,423.44,422.49,422.49,1000.0,423.44,423.44,422.49,422.49,1000.0
2025-04-16 11:40:00,422.55,422.87,421.87,422.71,6089.0,422.55,422.87,421.87,422.71,6089.0
2025-04-16 11:45:00,422.39,422.57,421.8,421.96,2245.0,422.39,422.57,421.8,421.96,2245.0
2025-04-16 11:50:00,421.87,421.96,421.69,421.69,600.0,421.87,421.96,421.69,421.69,600.0
2025-04-16 11:55:00,421.77,422.22,421.45,421.45,2198.0,421.77,422.22,421.45,421.45,2198.0
2025-04-16 12:00:00,421.6,421.9,421.39,421.55,3369.0,421.6,421.9,421.39,421.55,3369.0
2025-04-16 12:05:00,421.4,421.63,420.19,420.52,15484.0,421.4,421.63,420.19,420.52,15484.0
2025-04-16 12:10:00,420.14,421.2,419.83,420.56,6710.0,420.14,421.2,419.83,420.56,6710.0
2025-04-16 12:15:00,419.89,420.73,419.89,420.37,1763.0,419.89,420.73,419.89,420.37,1763.0
2025-04-16 12:20:00,419.9,420.39,419.53,419.97,2037.0,419.9,420.39,419.53,419.97,2037.0
2025-04-16 12:25:00,419.59,420.4,419.52,419.71,7115.0,419.59,420.4,419.52,419.71,7115.0
2025-04-16 12:30:00,420.08,421.37,420.02,421.03,11218.0,420.08,421.37,420.02,421.03,11218.0
2025-04-16 12:35:00,421.46,421.54,419.01,419.01,3010.0,421.46,421.54,419.01,419.01,3010.0
2025-04-16 12:40:00,419.38,420.35,419.32,420.35,3300.0,419.38,420.35,419.32,420.35,3300.0
2025-04-16 12:45:00,420.04,420.29,419.62,420.29,1622.0,420.04,420.29,419.62,420.29,1622.0
2025-04-16 12:50:00,419.62,420.11,419.42,419.78,4379.0,419.62,420.11,419.42,419.78,4379.0
2025-04-16 12:55:00,419.78,419.78,418.63,419.23,2253.0,419.78,419.78,418.63,419.23,2253.0
2025-04-16 13:00:00,418.63,419.62,418.42,419.43,4547.0,418.63,419.62,418.42,419.43,4547.0
2025-04-16 13:05:00,419.18,420.01,418.56,419.4,1713.0,419.18,420.01,418.56,419.4,1713.0
2025-04-16 13:10:00,419.24,419.67,418.77,419.06,9328.0,419.24,419.67,418.77,419.06,9328.0
2025-04-16 13:15:00,419.5,420.76,419.5,420.7,1300.0,419.5,420.76,419.5,420.7,1300.0
2025-04-16 13:20:00,420.66,421.19,419.68,420.06,5467.0,420.66,421.19,419.68,420.06,5467.0
2025-04-16 13:25:00,420.06,420.61,419.68,420.51,1200.0,420.06,420.61,419.68,420.51,1200.0
2025-04-16 13:30:00,420.42,420.42,418.0,418.67,8130.0,420.42,420.42,418.0,418.67,8130.0
2025-04-16 13:35:00,418.67,419.55,418.52,418.76,12995.0,418.67,419.55,418.52,418.76,12995.0
2025-04-16 13:40:00,418.75,418.75,416.23,417.0,4685.0,418.75,418.75,416.23,417.0,4685.0
2025-04-16 13:45:00,416.5,416.5,414.59,414.62,4915.0,416.5,416.5,414.59,414.62,4915.0
2025-04-16 13:50:00,414.62,415.86,414.18,414.45,8122.0,414.62,415.86,414.18,414.45,8122.0
2025-04-16 13:55:00,414.78,414.86,412.36,412.89,9621.0,414.78,414.86,412.36,412.89,9621.0
2025-04-16 14:00:00,412.87,414.95,412.48,413.55,12359.0,412.87,414.95,412.48,413.55,12359.0
2025-04-16 14:05:00,413.6,414.13,413.18,413.89,6120.0,413.6,414.13,413.18,413.89,6120.0
2025-04-16 14:10:00,414.13,414.74,412.78,414.74,5790.0,414.13,414.74,412.78,414.74,5790.0
2025-04-16 14:15:00,414.7,414.96,413.05,413.55,4066.0,414.7,414.96,413.05,413.55,4066.0
2025-04-16 14:20:00,413.39,414.75,413.26,414.75,6372.0,413.39,414.75,413.26,414.75,6372.0
2025-04-16 14:25:00,414.59,415.4,413.78,413.78,7087.0,414.59,415.4,413.78,413.78,7087.0
2025-04-16 14:30:00,413.97,414.21,413.57,413.73,2028.0,413.97,414.21,413.57,413.73,2028.0
2025-04-16 14:35:00,413.69,413.69,412.09,412.09,6664.0,413.69,413.69,412.09,412.09,6664.0
2025-04-16 14:40:00,412.1,412.64,411.45,411.89,3190.0,412.1,412.64,411.45,411.89,3190.0
2025-04-16 14:45:00,412.01,412.34,411.24,411.64,2979.0,412.01,412.34,411.24,411.64,2979.0
2025-04-16 14:50:00,411.8,412.01,410.96,411.08,4445.0,411.8,412.01,410.96,411.08,4445.0
2025-04-16 14:55:00,411.02,411.67,410.86,411.23,2774.0,411.02,411.67,410.86,411.23,2774.0
2025-04-16 15:00:00,411.2,411.73,411.04,411.05,1641.0,411.2,411.73,411.04,411.05,1641.0
2025-04-16 15:05:00,411.2,411.31,409.35,409.35,3417.0,411.2,411.31,409.35,409.35,3417.0
2025-04-16 15:10:00,409.34,411.33,408.62,411.12,6967.0,409.34,411.33,408.62,411.12,6967.0
2025-04-16 15:15:00,410.94,410.94,410.07,410.32,3928.0,410.94,410.94,410.07,410.32,3928.0
2025-04-16 15:20:00,410.17,411.41,410.01,410.44,4998.0,410.17,411.41,410.01,410.44,4998.0
2025-04-16 15:25:00,410.66,410.66,409.21,409.96,5554.0,410.66,410.66,409.21,409.96,5554.0
2025-04-16 15:30:00,410.28,411.56,410.17,411.5,6182.0,410.28,411.56,410.17,411.5,6182.0
2025-04-16 15:35:00,411.52,411.52,410.13,411.32,3549.0,411.52,411.52,410.13,411.32,3549.0
2025-04-16 15:40:00,411.71,412.24,411.56,411.89,4365.0,411.71,412.24,411.56,411.89,4365.0
2025-04-16 15:45:00,411.89,413.05,411.89,412.87,6309.0,411.89,413.05,411.89,412.87,6309.0
2025-04-16 15:50:00,413.21,416.2,413.2,416.2,12729.0,413.21,416.2,413.2,416.2,12729.0
2025-04-16 15:55:00,415.28,416.27,414.42,415.53,25456.0,415.28,416.27,414.42,415.53,25456.0
2025-04-17 09:30:00,421.38,421.78,417.88,417.89,51915.0,421.38,421.78,417.88,417.89,51915.0
2025-04-17 09:35:00,417.37,417.51,415.4,416.52,1424.0,417.37,417.51,415.4,416.52,1424.0
2025-04-17 09:40:00,416.33,418.31,416.32,417.04,1201.0,416.33,418.31,416.32,417.04,1201.0
2025-04-17 09:45:00,416.48,417.59,414.92,417.32,3614.0,416.48,417.59,414.92,417.32,3614.0
2025-04-17 09:50:00,417.44,418.52,416.9,417.44,791.0,417.44,418.52,416.9,417.44,791.0
2025-04-17 09:55:00,417.04,417.04,416.08,416.47,6498.0,417.04,417.04,416.08,416.47,6498.0
2025-04-17 10:00:00,415.63,417.19,414.66,415.2,5523.0,415.63,417.19,414.66,415.2,5523.0
2025-04-17 10:05:00,414.69,416.2,414.47,416.2,6144.0,414.69,416.2,414.47,416.2,6144.0
2025-04-17 10:10:00,416.45,416.84,415.44,415.74,5164.0,416.45,416.84,415.44,415.74,5164.0
2025-04-17 10:15:00,415.83,416.85,415.32,415.33,9153.0,415.83,416.85,415.32,415.33,9153.0
2025-04-17 10:20:00,415.5,416.03,414.12,414.13,2438.0,415.5,416.03,414.12,414.13,2438.0
2025-04-17 10:25:00,415.06,415.06,412.8,412.8,5413.0,415.06,415.06,412.8,412.8,5413.0
2025-04-17 10:30:00,413.49,413.53,412.1,412.93,6352.0,413.49,413.53,412.1,412.93,6352.0
2025-04-17 10:35:00,412.3,413.06,412.12,412.69,3992.0,412.3,413.06,412.12,412.69,3992.0
2025-04-17 10:40:00,412.69,414.69,412.69,414.69,5351.0,412.69,414.69,412.69,414.69,5351.0
2025-04-17 10:45:00,414.43,415.17,414.38,414.75,1700.0,414.43,415.17,414.38,414.75,1700.0
2025-04-17 10:50:00,414.58,414.98,413.74,414.98,800.0,414.58,414.98,413.74,414.98,800.0
2025-04-17 10:55:00,413.91,414.08,413.76,414.08,1676.0,413.91,414.08,413.76,414.08,1676.0
2025-04-17 11:00:00,414.2,414.88,413.52,413.52,2631.0,414.2,414.88,413.52,413.52,2631.0
2025-04-17 11:05:00,414.21,417.39,414.21,415.75,1811.0,414.21,417.39,414.21,415.75,1811.0
2025-04-17 11:10:00,415.69,417.16,415.54,417.06,1759.0,415.69,417.16,415.54,417.06,1759.0
2025-04-17 11:15:00,416.89,418.2,416.26,418.19,1855.0,416.89,418.2,416.26,418.19,1855.0
2025-04-17 11:20:00,417.2,417.2,416.17,416.49,1104.0,417.2,417.2,416.17,416.49,1104.0
2025-04-17 11:25:00,416.31,417.05,414.95,414.95,2235.0,416.31,417.05,414.95,414.95,2235.0
2025-04-17 11:30:00,415.21,417.15,415.01,417.15,2474.0,415.21,417.15,415.01,417.15,2474.0
2025-04-17 11:35:00,416.5,416.98,415.85,416.83,23992.0,416.5,416.98,415.85,416.83,23992.0
2025-04-17 11:40:00,416.64,416.9,415.32,416.35,6105.0,416.64,416.9,415.32,416.35,6105.0
2025-04-17 11:45:00,416.3,416.58,414.72,414.72,12311.0,416.3,416.58,414.72,414.72,12311.0
2025-04-17 11:50:00,415.36,415.79,414.28,414.35,4050.0,415.36,415.79,414.28,414.35,4050.0
2025-04-17 11:55:00,414.94,414.95,413.28,413.59,1304.0,414.94,414.95,413.28,413.59,1304.0
2025-04-17 12:00:00,414.06,415.35,413.54,413.54,5228.0,414.06,415.35,413.54,413.54,5228.0
2025-04-17 12:05:00,413.03,415.19,413.03,415.07,8713.0,413.03,415.19,413.03,415.07,8713.0
2025-04-17 12:10:00,414.37,414.6,412.94,413.43,4125.0,414.37,414.6,412.94,413.43,4125.0
2025-04-17 12:15:00,414.63,416.46,413.85,416.18,4309.0,414.63,416.46,413.85,416.18,4309.0
2025-04-17 12:20:00,415.59,416.73,415.54,416.0,3235.0,415.59,416.73,415.54,416.0,3235.0
2025-04-17 12:25:00,416.87,416.88,415.87,416.42,1985.0,416.87,416.88,415.87,416.42,1985.0
2025-04-17 12:30:00,416.39,417.91,415.8,417.61,5012.0,416.39,417.91,415.8,417.61,5012.0
2025-04-17 12:35:00,417.76,417.76,416.48,416.48,1306.0,417.76,417.76,416.48,416.48,1306.0
2025-04-17 12:40:00,416.37,417.33,415.34,415.83,3864.0,416.37,417.33,415.34,415.83,3864.0
2025-04-17 12:45:00,415.13,418.16,415.13,417.34,5507.0,415.13,418.16,415.13,417.34,5507.0
2025-04-17 12:50:00,417.49,418.43,417.42,418.43,2167.0,417.49,418.43,417.42,418.43,2167.0
2025-04-17 12:55:00,418.5,418.94,418.27,418.93,2111.0,418.5,418.94,418.27,418.93,2111.0
2025-04-17 13:00:00,419.01,419.01,417.32,417.32,906.0,419.01,419.01,417.32,417.32,906.0
2025-04-17 13:05:00,417.22,418.03,416.9,417.55,1300.0,417.22,418.03,416.9,417.55,1300.0
2025-04-17 13:10:00,417.55,418.03,416.9,417.34,2934.0,417.55,418.03,416.9,417.34,2934.0
2025-04-17 13:15:00,417.04,417.42,416.57,416.57,5090.0,417.04,417.42,416.57,416.57,5090.0
2025-04-17 13:20:00,416.51,416.75,416.0,416.71,1725.0,416.51,416.75,416.0,416.71,1725.0
2025-04-17 13:25:00,416.73,416.99,415.75,415.98,5021.0,416.73,416.99,415.75,415.98,5021.0
2025-04-17 13:30:00,416.43,417.78,416.43,417.78,4123.0,416.43,417.78,416.43,417.78,4123.0
2025-04-17 13:35:00,417.44,417.86,417.09,417.58,2195.0,417.44,417.86,417.09,417.58,2195.0
2025-04-17 13:40:00,418.05,418.05,416.42,417.33,2784.0,418.05,418.05,416.42,417.33,2784.0
2025-04-17 13:45:00,416.78,419.01,416.77,418.87,5049.0,416.78,419.01,416.77,418.87,5049.0
2025-04-17 13:50:00,418.1,419.4,418.1,419.25,1774.0,418.1,419.4,418.1,419.25,1774.0
2025-04-17 13:55:00,419.75,419.75,418.47,418.47,4916.0,419.75,419.75,418.47,418.47,4916.0
2025-04-17 14:00:00,418.21,418.58,417.82,418.58,2000.0,418.21,418.58,417.82,418.58,2000.0
2025-04-17 14:05:00,418.71,419.9,418.71,419.9,2773.0,418.71,419.9,418.71,419.9,2773.0
2025-04-17 14:10:00,419.39,419.49,417.91,417.91,3040.0,419.39,419.49,417.91,417.91,3040.0
2025-04-17 14:15:00,418.47,418.74,417.88,418.69,2505.0,418.47,418.74,417.88,418.69,2505.0
2025-04-17 14:20:00,419.01,419.14,418.81,419.1,1112.0,419.01,419.14,418.81,419.1,1112.0
2025-04-17 14:25:00,419.16,419.31,417.85,417.85,1985.0,419.16,419.31,417.85,417.85,1985.0
2025-04-17 14:30:00,418.51,418.83,417.87,418.17,2268.0,418.51,418.83,417.87,418.17,2268.0
2025-04-17 14:35:00,418.52,418.76,417.94,418.76,2224.0,418.52,418.76,417.94,418.76,2224.0
2025-04-17 14:40:00,418.55,418.56,417.28,417.71,7161.0,418.55,418.56,417.28,417.71,7161.0
2025-04-17 14:45:00,417.42,418.07,417.06,417.58,10868.0,417.42,418.07,417.06,417.58,10868.0
2025-04-17 14:50:00,416.65,417.46,416.26,416.75,2126.0,416.65,417.46,416.26,416.75,2126.0
2025-04-17 14:55:00,416.28,416.29,415.28,415.29,2017.0,416.28,416.29,415.28,415.29,2017.0
2025-04-17 15:00:00,415.61,415.99,414.62,414.93,19508.0,415.61,415.99,414.62,414.93,19508.0
2025-04-17 15:05:00,414.63,415.92,414.44,415.25,8438.0,414.63,415.92,414.44,415.25,8438.0
2025-04-17 15:10:00,415.2,415.34,414.15,414.19,7587.0,415.2,415.34,414.15,414.19,7587.0
2025-04-17 15:15:00,414.31,414.51,413.6,413.95,6839.0,414.31,414.51,413.6,413.95,6839.0
2025-04-17 15:20:00,413.48,414.15,412.77,414.04,8590.0,413.48,414.15,412.77,414.04,8590.0
2025-04-17 15:25:00,413.79,414.44,413.48,414.01,7673.0,413.79,414.44,413.48,414.01,7673.0
2025-04-17 15:30:00,413.66,415.0,413.66,414.05,11411.0,413.66,415.0,413.66,414.05,11411.0
2025-04-17 15:35:00,414.25,415.21,413.9,415.21,11275.0,414.25,415.21,413.9,415.21,11275.0
2025-04-17 15:40:00,414.72,415.31,414.03,414.55,5434.0,414.72,415.31,414.03,414.55,5434.0
2025-04-17 15:45:00,414.78,414.79,413.31,413.53,10981.0,414.78,414.79,413.31,413.53,10981.0
2025-04-17 15:50:00,413.53,414.31,412.3,414.04,27356.0,413.53,414.31,412.3,414.04,27356.0
2025-04-17 15:55:00,413.97,413.97,412.27,413.35,43368.0,413.97,413.97,412.27,413.35,43368.0
2025-04-21 09:30:00,406.26,407.29,404.62,405.26,13006.0,406.26,407.29,404.62,405.26,13006.0
2025-04-21 09:35:00,405.29,406.73,404.77,406.73,3582.0,405.29,406.73,404.77,406.73,3582.0
2025-04-21 09:40:00,406.0,406.01,404.01,404.94,1512.0,406.0,406.01,404.01,404.94,1512.0
2025-04-21 09:45:00,403.87,405.74,403.66,404.75,4331.0,403.87,405.74,403.66,404.75,4331.0
2025-04-21 09:50:00,404.24,404.36,403.1,403.75,1808.0,404.24,404.36,403.1,403.75,1808.0
2025-04-21 09:55:00,403.03,403.71,402.01,402.87,700.0,403.03,403.71,402.01,402.87,700.0
2025-04-21 10:00:00,402.14,403.18,401.86,403.13,5330.0,402.14,403.18,401.86,403.13,5330.0
2025-04-21 10:05:00,402.64,403.79,401.97,403.49,3436.0,402.64,403.79,401.97,403.49,3436.0
2025-04-21 10:10:00,404.1,404.16,402.12,402.27,8413.0,404.1,404.16,402.12,402.27,8413.0
2025-04-21 10:15:00,402.48,402.48,400.5,400.83,6076.0,402.48,402.48,400.5,400.83,6076.0
2025-04-21 10:20:00,400.49,400.49,399.24,399.95,1769.0,400.49,400.49,399.24,399.95,1769.0
2025-04-21 10:25:00,400.01,400.29,399.37,399.52,2904.0,400.01,400.29,399.37,399.52,2904.0
2025-04-21 10:30:00,400.26,401.11,399.67,400.73,6595.0,400.26,401.11,399.67,400.73,6595.0
2025-04-21 10:35:00,401.4,402.2,401.05,401.8,6248.0,401.4,402.2,401.05,401.8,6248.0
2025-04-21 10:40:00,401.35,402.1,400.06,400.06,2608.0,401.35,402.1,400.06,400.06,2608.0
2025-04-21 10:45:00,400.69,401.27,400.1,400.98,3318.0,400.69,401.27,400.1,400.98,3318.0
2025-04-21 10:50:00,400.72,401.61,400.19,401.12,4485.0,400.72,401.61,400.19,401.12,4485.0
2025-04-21 10:55:00,401.42,402.42,401.23,401.87,1901.0,401.42,402.42,401.23,401.87,1901.0
2025-04-21 11:00:00,402.3,402.3,401.69,401.96,13230.0,402.3,402.3,401.69,401.96,13230.0
2025-04-21 11:05:00,402.07,402.47,401.3,402.0,6667.0,402.07,402.47,401.3,402.0,6667.0
2025-04-21 11:10:00,402.01,402.4,401.12,401.12,3950.0,402.01,402.4,401.12,401.12,3950.0
2025-04-21 11:15:00,401.11,402.01,400.85,401.58,2574.0,401.11,402.01,400.85,401.58,2574.0
2025-04-21 11:20:00,401.0,401.38,400.41,400.98,4581.0,401.0,401.38,400.41,400.98,4581.0
2025-04-21 11:25:00,400.69,401.0,400.03,400.5,5664.0,400.69,401.0,400.03,400.5,5664.0
2025-04-21 11:30:00,400.42,400.71,399.74,399.98,4166.0,400.42,400.71,399.74,399.98,4166.0
2025-04-21 11:35:00,399.77,400.4,399.58,400.39,5917.0,399.77,400.4,399.58,400.39,5917.0
2025-04-21 11:40:00,400.3,400.71,400.11,400.31,8456.0,400.3,400.71,400.11,400.31,8456.0
2025-04-21 11:45:00,399.7,400.16,398.83,398.99,3700.0,399.7,400.16,398.83,398.99,3700.0
2025-04-21 11:50:00,398.83,398.88,398.31,398.55,2276.0,398.83,398.88,398.31,398.55,2276.0
2025-04-21 11:55:00,398.49,399.32,398.3,398.83,7155.0,398.49,399.32,398.3,398.83,7155.0
2025-04-21 12:00:00,398.91,399.69,398.67,399.54,5250.0,398.91,399.69,398.67,399.54,5250.0
2025-04-21 12:05:00,399.94,400.17,399.45,399.68,4704.0,399.94,400.17,399.45,399.68,4704.0
2025-04-21 12:10:00,399.85,400.79,399.71,400.79,3077.0,399.85,400.79,399.71,400.79,3077.0
2025-04-21 12:15:00,400.55,400.57,400.01,400.23,8609.0,400.55,400.57,400.01,400.23,8609.0
2025-04-21 12:20:00,400.54,400.67,399.97,400.14,4355.0,400.54,400.67,399.97,400.14,4355.0
2025-04-21 12:25:00,399.98,400.32,399.7,399.87,4429.0,399.98,400.32,399.7,399.87,4429.0
2025-04-21 12:30:00,399.75,400.97,399.68,400.75,3032.0,399.75,400.97,399.68,400.75,3032.0
2025-04-21 12:35:00,400.4,401.16,400.39,400.73,1700.0,400.4,401.16,400.39,400.73,1700.0
2025-04-21 12:40:00,401.44,402.0,401.09,401.79,6031.0,401.44,402.0,401.09,401.79,6031.0
2025-04-21 12:45:00,401.79,401.99,400.93,400.94,4060.0,401.79,401.99,400.93,400.94,4060.0
2025-04-21 12:50:00,401.2,401.2,400.29,400.58,5386.0,401.2,401.2,400.29,400.58,5386.0
2025-04-21 12:55:00,400.41,400.51,399.45,399.88,6562.0,400.41,400.51,399.45,399.88,6562.0
2025-04-21 13:00:00,400.0,400.38,399.43,399.43,9137.0,400.0,400.38,399.43,399.43,9137.0
2025-04-21 13:05:00,399.48,399.89,398.76,399.06,3206.0,399.48,399.89,398.76,399.06,3206.0
2025-04-21 13:10:00,398.75,398.91,397.82,397.88,2922.0,398.75,398.91,397.82,397.88,2922.0
2025-04-21 13:15:00,397.85,398.61,397.75,398.61,9453.0,397.85,398.61,397.75,398.61,9453.0
2025-04-21 13:20:00,398.68,398.7,397.94,397.94,2270.0,398.68,398.7,397.94,397.94,2270.0
2025-04-21 13:25:00,397.86,398.39,397.68,397.68,3751.0,397.86,398.39,397.68,397.68,3751.0
2025-04-21 13:30:00,397.59,399.13,397.54,398.19,9631.0,397.59,399.13,397.54,398.19,9631.0
2025-04-21 13:35:00,398.21,398.75,398.04,398.49,4028.0,398.21,398.75,398.04,398.49,4028.0
2025-04-21 13:40:00,398.25,398.75,397.91,398.45,8917.0,398.25,398.75,397.91,398.45,8917.0
2025-04-21 13:45:00,398.41,399.04,397.9,397.95,2230.0,398.41,399.04,397.9,397.95,2230.0
2025-04-21 13:50:00,397.69,398.23,397.28,397.52,6002.0,397.69,398.23,397.28,397.52,6002.0
2025-04-21 13:55:00,397.27,397.7,396.95,397.67,8131.0,397.27,397.7,396.95,397.67,8131.0
2025-04-21 14:00:00,397.51,397.73,397.29,397.47,7942.0,397.51,397.73,397.29,397.47,7942.0
2025-04-21 14:05:00,397.19,397.94,396.99,397.17,4492.0,397.19,397.94,396.99,397.17,4492.0
2025-04-21 14:10:00,397.16,397.65,396.87,397.22,2900.0,397.16,397.65,396.87,397.22,2900.0
2025-04-21 14:15:00,397.48,398.08,397.24,397.94,2621.0,397.48,398.08,397.24,397.94,2621.0
2025-04-21 14:20:00,397.63,397.93,397.36,397.88,3432.0,397.63,397.93,397.36,397.88,3432.0
2025-04-21 14:25:00,397.6,398.27,397.47,398.16,2400.0,397.6,398.27,397.47,398.16,2400.0
2025-04-21 14:30:00,398.34,398.85,398.24,398.55,4751.0,398.34,398.85,398.24,398.55,4751.0
2025-04-21 14:35:00,398.23,398.55,398.07,398.07,1912.0,398.23,398.55,398.07,398.07,1912.0
2025-04-21 14:40:00,397.94,397.94,397.43,397.43,3559.0,397.94,397.94,397.43,397.43,3559.0
2025-04-21 14:45:00,397.72,398.03,396.94,397.48,12290.0,397.72,398.03,396.94,397.48,12290.0
2025-04-21 14:50:00,396.94,397.33,396.08,396.08,3497.0,396.94,397.33,396.08,396.08,3497.0
2025-04-21 14:55:00,396.38,396.79,396.03,396.29,3000.0,396.38,396.79,396.03,396.29,3000.0
2025-04-21 15:00:00,396.29,398.02,396.28,398.02,4076.0,396.29,398.02,396.28,398.02,4076.0
2025-04-21 15:05:00,397.92,398.81,397.91,398.35,807.0,397.92,398.81,397.91,398.35,807.0
2025-04-21 15:10:00,398.49,398.88,398.4,398.65,1700.0,398.49,398.88,398.4,398.65,1700.0
2025-04-21 15:15:00,398.67,399.14,398.41,399.12,7388.0,398.67,399.14,398.41,399.12,7388.0
2025-04-21 15:20:00,399.02,399.49,398.68,398.98,2532.0,399.02,399.49,398.68,398.98,2532.0
2025-04-21 15:25:00,398.81,399.06,398.12,398.6,5652.0,398.81,399.06,398.12,398.6,5652.0
2025-04-21 15:30:00,398.79,399.55,398.58,399.55,3611.0,398.79,399.55,398.58,399.55,3611.0
2025-04-21 15:35:00,399.61,400.36,399.26,400.06,7574.0,399.61,400.36,399.26,400.06,7574.0
2025-04-21 15:40:00,400.17,400.64,399.8,400.07,3720.0,400.17,400.64,399.8,400.07,3720.0
2025-04-21 15:45:00,400.1,401.26,399.68,400.67,5822.0,400.1,401.26,399.68,400.67,5822.0
2025-04-21 15:50:00,400.98,401.94,400.29,401.84,8494.0,400.98,401.94,400.29,401.84,8494.0
2025-04-21 15:55:00,401.8,403.2,401.79,402.29,37096.0,401.8,403.2,401.79,402.29,37096.0
2025-04-22 09:30:00,407.69,407.84,404.58,405.59,12124.0,407.69,407.84,404.58,405.59,12124.0
2025-04-22 09:35:00,405.19,405.25,403.0,403.0,2518.0,405.19,405.25,403.0,403.0,2518.0
2025-04-22 09:40:00,404.28,406.26,403.49,405.63,5335.0,404.28,406.26,403.49,405.63,5335.0
2025-04-22 09:45:00,406.08,406.46,405.18,405.18,11359.0,406.08,406.46,405.18,405.18,11359.0
2025-04-22 09:50:00,404.44,405.32,403.17,404.11,4788.0,404.44,405.32,403.17,404.11,4788.0
2025-04-22 09:55:00,403.88,405.61,402.85,405.61,8667.0,403.88,405.61,402.85,405.61,8667.0
2025-04-22 10:00:00,405.61,406.85,404.75,406.85,2743.0,405.61,406.85,404.75,406.85,2743.0
2025-04-22 10:05:00,406.9,407.81,406.77,407.73,6593.0,406.9,407.81,406.77,407.73,6593.0
2025-04-22 10:10:00,407.6,407.81,405.83,405.83,4817.0,407.6,407.81,405.83,405.83,4817.0
2025-04-22 10:15:00,405.97,406.14,405.09,405.57,7285.0,405.97,406.14,405.09,405.57,7285.0
2025-04-22 10:20:00,406.15,406.78,405.39,406.52,6816.0,406.15,406.78,405.39,406.52,6816.0
2025-04-22 10:25:00,406.75,406.76,405.76,406.66,3491.0,406.75,406.76,405.76,406.66,3491.0
2025-04-22 10:30:00,406.08,407.64,406.08,407.48,4066.0,406.08,407.64,406.08,407.48,4066.0
2025-04-22 10:35:00,407.67,407.88,407.19,407.76,4084.0,407.67,407.88,407.19,407.76,4084.0
2025-04-22 10:40:00,407.96,408.34,407.76,408.33,5661.0,407.96,408.34,407.76,408.33,5661.0
2025-04-22 10:45:00,408.49,409.05,407.95,407.96,4402.0,408.49,409.05,407.95,407.96,4402.0
2025-04-22 10:50:00,407.89,408.54,407.05,408.33,4843.0,407.89,408.54,407.05,408.33,4843.0
2025-04-22 10:55:00,408.5,409.32,408.39,408.71,1767.0,408.5,409.32,408.39,408.71,1767.0
2025-04-22 11:00:00,408.39,409.54,408.39,408.75,2283.0,408.39,409.54,408.39,408.75,2283.0
2025-04-22 11:05:00,409.05,409.7,408.76,409.46,3411.0,409.05,409.7,408.76,409.46,3411.0
2025-04-22 11:10:00,409.06,410.87,409.06,410.87,8007.0,409.06,410.87,409.06,410.87,8007.0
2025-04-22 11:15:00,410.88,411.82,410.63,411.42,5404.0,410.88,411.82,410.63,411.42,5404.0
2025-04-22 11:20:00,411.43,411.9,411.05,411.28,15117.0,411.43,411.9,411.05,411.28,15117.0
2025-04-22 11:25:00,411.16,411.39,410.34,410.34,8208.0,411.16,411.39,410.34,410.34,8208.0
2025-04-22 11:30:00,409.77,410.62,409.57,409.92,2339.0,409.77,410.62,409.57,409.92,2339.0
2025-04-22 11:35:00,409.94,410.62,409.32,409.32,6528.0,409.94,410.62,409.32,409.32,6528.0
2025-04-22 11:40:00,409.92,409.97,408.72,409.29,4038.0,409.92,409.97,408.72,409.29,4038.0
2025-04-22 11:45:00,409.2,409.62,408.84,409.19,2509.0,409.2,409.62,408.84,409.19,2509.0
2025-04-22 11:50:00,409.61,411.01,409.61,410.51,3565.0,409.61,411.01,409.61,410.51,3565.0
2025-04-22 11:55:00,410.68,411.75,410.56,411.75,5235.0,410.68,411.75,410.56,411.75,5235.0
2025-04-22 12:00:00,412.7,414.27,412.7,413.42,8205.0,412.7,414.27,412.7,413.42,8205.0
2025-04-22 12:05:00,413.25,414.2,413.25,413.99,2688.0,413.25,414.2,413.25,413.99,2688.0
2025-04-22 12:10:00,414.33,415.27,414.12,415.27,1202.0,414.33,415.27,414.12,415.27,1202.0
2025-04-22 12:15:00,415.51,415.51,414.92,415.42,4503.0,415.51,415.51,414.92,415.42,4503.0
2025-04-22 12:20:00,415.47,416.74,415.42,416.74,3789.0,415.47,416.74,415.42,416.74,3789.0
2025-04-22 12:25:00,416.26,417.16,416.12,416.12,6854.0,416.26,417.16,416.12,416.12,6854.0
2025-04-22 12:30:00,416.56,416.68,416.0,416.14,4892.0,416.56,416.68,416.0,416.14,4892.0
2025-04-22 12:35:00,415.83,416.0,415.34,415.37,1841.0,415.83,416.0,415.34,415.37,1841.0
2025-04-22 12:40:00,415.34,415.65,414.59,415.36,3634.0,415.34,415.65,414.59,415.36,3634.0
2025-04-22 12:45:00,415.65,416.22,415.4,416.12,5045.0,415.65,416.22,415.4,416.12,5045.0
2025-04-22 12:50:00,416.19,416.19,414.37,414.69,6763.0,416.19,416.19,414.37,414.69,6763.0
2025-04-22 12:55:00,415.04,415.04,414.36,414.5,2303.0,415.04,415.04,414.36,414.5,2303.0
2025-04-22 13:00:00,414.41,415.35,414.4,415.35,5474.0,414.41,415.35,414.4,415.35,5474.0
2025-04-22 13:05:00,415.43,415.7,414.84,415.24,9689.0,415.43,415.7,414.84,415.24,9689.0
2025-04-22 13:10:00,414.79,414.79,413.46,413.66,3152.0,414.79,414.79,413.46,413.66,3152.0
2025-04-22 13:15:00,413.17,413.2,411.82,412.89,3706.0,413.17,413.2,411.82,412.89,3706.0
2025-04-22 13:20:00,412.22,412.22,410.7,411.33,5046.0,412.22,412.22,410.7,411.33,5046.0
2025-04-22 13:25:00,411.41,412.79,410.33,410.9,12831.0,411.41,412.79,410.33,410.9,12831.0
2025-04-22 13:30:00,410.47,411.03,409.6,409.6,2982.0,410.47,411.03,409.6,409.6,2982.0
2025-04-22 13:35:00,410.47,411.65,410.47,410.73,3735.0,410.47,411.65,410.47,410.73,3735.0
2025-04-22 13:40:00,411.05,411.23,410.1,410.12,3021.0,411.05,411.23,410.1,410.12,3021.0
2025-04-22 13:45:00,410.5,410.7,409.23,409.65,2783.0,410.5,410.7,409.23,409.65,2783.0
2025-04-22 13:50:00,409.31,410.16,408.38,410.16,2200.0,409.31,410.16,408.38,410.16,2200.0
2025-04-22 13:55:00,409.95,410.09,409.55,409.77,974.0,409.95,410.09,409.55,409.77,974.0
2025-04-22 14:00:00,408.97,410.27,408.76,410.16,2511.0,408.97,410.27,408.76,410.16,2511.0
2025-04-22 14:05:00,410.27,411.18,410.27,410.63,2466.0,410.27,411.18,410.27,410.63,2466.0
2025-04-22 14:10:00,410.57,412.29,410.51,411.35,12046.0,410.57,412.29,410.51,411.35,12046.0
2025-04-22 14:15:00,411.75,411.75,411.07,411.48,1000.0,411.75,411.75,411.07,411.48,1000.0
2025-04-22 14:20:00,411.82,412.66,411.03,412.55,3630.0,411.82,412.66,411.03,412.55,3630.0
2025-04-22 14:25:00,412.65,412.66,412.26,412.27,900.0,412.65,412.66,412.26,412.27,900.0
2025-04-22 14:30:00,412.66,412.92,412.35,412.92,3051.0,412.66,412.92,412.35,412.92,3051.0
2025-04-22 14:35:00,412.61,413.53,412.53,412.53,3563.0,412.61,413.53,412.53,412.53,3563.0
2025-04-22 14:40:00,412.97,413.15,412.56,413.14,2455.0,412.97,413.15,412.56,413.14,2455.0
2025-04-22 14:45:00,412.97,413.24,412.73,412.73,1542.0,412.97,413.24,412.73,412.73,1542.0
2025-04-22 14:50:00,412.73,413.23,412.73,413.06,3341.0,412.73,413.23,412.73,413.06,3341.0
2025-04-22 14:55:00,413.19,413.62,413.09,413.09,2358.0,413.19,413.62,413.09,413.09,2358.0
2025-04-22 15:00:00,413.57,413.71,413.21,413.71,3460.0,413.57,413.71,413.21,413.71,3460.0
2025-04-22 15:05:00,413.6,413.62,412.89,412.93,2232.0,413.6,413.62,412.89,412.93,2232.0
2025-04-22 15:10:00,412.94,412.94,411.87,412.0,3961.0,412.94,412.94,411.87,412.0,3961.0
2025-04-22 15:15:00,412.15,412.15,410.57,411.13,3926.0,412.15,412.15,410.57,411.13,3926.0
2025-04-22 15:20:00,411.13,411.2,409.92,411.1,3950.0,411.13,411.2,409.92,411.1,3950.0
2025-04-22 15:25:00,411.33,411.73,410.61,411.05,3962.0,411.33,411.73,410.61,411.05,3962.0
2025-04-22 15:30:00,410.81,411.28,410.41,410.5,8811.0,410.81,411.28,410.41,410.5,8811.0
2025-04-22 15:35:00,410.25,410.83,409.83,409.83,6416.0,410.25,410.83,409.83,409.83,6416.0
2025-04-22 15:40:00,409.94,412.32,409.93,412.27,7103.0,409.94,412.32,409.93,412.27,7103.0
2025-04-22 15:45:00,412.08,413.35,412.06,413.35,9692.0,412.08,413.35,412.06,413.35,9692.0
2025-04-22 15:50:00,413.31,413.66,411.32,412.91,26051.0,413.31,413.66,411.32,412.91,26051.0
2025-04-22 15:55:00,413.36,413.7,412.08,413.4,51744.0,413.36,413.7,412.08,413.4,51744.0
2025-04-23 09:30:00,432.34,436.81,430.94,436.18,27264.0,432.34,436.81,430.94,436.18,27264.0
2025-04-23 09:35:00,434.9,438.83,432.39,438.01,18443.0,434.9,438.83,432.39,438.01,18443.0
2025-04-23 09:40:00,437.89,441.38,437.88,438.03,8010.0,437.89,441.38,437.88,438.03,8010.0
2025-04-23 09:45:00,439.57,441.0,438.54,440.19,7903.0,439.57,441.0,438.54,440.19,7903.0
2025-04-23 09:50:00,440.25,441.04,438.4,438.4,4241.0,440.25,441.04,438.4,438.4,4241.0
2025-04-23 09:55:00,438.05,438.69,436.08,437.49,7783.0,438.05,438.69,436.08,437.49,7783.0
2025-04-23 10:00:00,437.48,438.62,435.03,436.43,8835.0,437.48,438.62,435.03,436.43,8835.0
2025-04-23 10:05:00,437.22,437.22,435.31,436.32,4369.0,437.22,437.22,435.31,436.32,4369.0
2025-04-23 10:10:00,436.75,437.42,435.52,435.71,7067.0,436.75,437.42,435.52,435.71,7067.0
2025-04-23 10:15:00,435.41,435.41,434.16,435.03,5078.0,435.41,435.41,434.16,435.03,5078.0
2025-04-23 10:20:00,434.94,435.35,433.6,435.35,6141.0,434.94,435.35,433.6,435.35,6141.0
2025-04-23 10:25:00,435.73,436.68,435.37,436.08,7242.0,435.73,436.68,435.37,436.08,7242.0
2025-04-23 10:30:00,435.46,436.75,435.35,436.75,3860.0,435.46,436.75,435.35,436.75,3860.0
2025-04-23 10:35:00,436.81,436.81,435.79,436.08,2118.0,436.81,436.81,435.79,436.08,2118.0
2025-04-23 10:40:00,435.92,436.28,434.78,435.12,14746.0,435.92,436.28,434.78,435.12,14746.0
2025-04-23 10:45:00,435.17,435.61,433.87,433.87,658.0,435.17,435.61,433.87,433.87,658.0
2025-04-23 10:50:00,433.73,434.28,433.13,434.28,3093.0,433.73,434.28,433.13,434.28,3093.0
2025-04-23 10:55:00,433.88,434.39,433.35,433.86,6422.0,433.88,434.39,433.35,433.86,6422.0
2025-04-23 11:00:00,433.1,433.96,432.29,433.33,4236.0,433.1,433.96,432.29,433.33,4236.0
2025-04-23 11:05:00,434.0,434.19,433.17,433.84,3609.0,434.0,434.19,433.17,433.84,3609.0
2025-04-23 11:10:00,433.1,433.56,432.1,433.0,10341.0,433.1,433.56,432.1,433.0,10341.0
2025-04-23 11:15:00,432.91,432.91,431.9,432.31,1091.0,432.91,432.91,431.9,432.31,1091.0
2025-04-23 11:20:00,430.83,432.0,430.01,430.81,3688.0,430.83,432.0,430.01,430.81,3688.0
2025-04-23 11:25:00,430.48,430.48,428.35,429.3,2178.0,430.48,430.48,428.35,429.3,2178.0
2025-04-23 11:30:00,429.64,430.04,428.49,429.08,2465.0,429.64,430.04,428.49,429.08,2465.0
2025-04-23 11:35:00,429.85,430.55,429.1,430.55,1088.0,429.85,430.55,429.1,430.55,1088.0
2025-04-23 11:40:00,430.65,430.65,428.92,428.93,2100.0,430.65,430.65,428.92,428.93,2100.0
2025-04-23 11:45:00,429.29,429.29,426.23,426.4,2938.0,429.29,429.29,426.23,426.4,2938.0
2025-04-23 11:50:00,426.41,427.19,426.07,426.69,3193.0,426.41,427.19,426.07,426.69,3193.0
2025-04-23 11:55:00,426.9,427.66,426.9,427.47,643.0,426.9,427.66,426.9,427.47,643.0
2025-04-23 12:00:00,427.35,427.35,426.35,426.48,2051.0,427.35,427.35,426.35,426.48,2051.0
2025-04-23 12:05:00,426.27,426.78,425.92,425.92,600.0,426.27,426.78,425.92,425.92,600.0
2025-04-23 12:10:00,425.79,426.42,425.77,426.16,1166.0,425.79,426.42,425.77,426.16,1166.0
2025-04-23 12:15:00,425.87,426.11,424.96,424.96,1200.0,425.87,426.11,424.96,424.96,1200.0
2025-04-23 12:20:00,424.44,424.49,423.0,423.74,7953.0,424.44,424.49,423.0,423.74,7953.0
2025-04-23 12:25:00,423.65,424.29,423.02,424.29,980.0,423.65,424.29,423.02,424.29,980.0
2025-04-23 12:30:00,425.09,425.64,425.08,425.27,868.0,425.09,425.64,425.08,425.27,868.0
2025-04-23 12:35:00,425.5,426.9,425.5,426.84,1510.0,425.5,426.9,425.5,426.84,1510.0
2025-04-23 12:40:00,426.78,426.78,426.44,426.44,300.0,426.78,426.78,426.44,426.44,300.0
2025-04-23 12:45:00,426.82,426.83,424.93,425.16,2928.0,426.82,426.83,424.93,425.16,2928.0
2025-04-23 12:50:00,424.76,425.96,424.76,425.74,3027.0,424.76,425.96,424.76,425.74,3027.0
2025-04-23 12:55:00,426.17,427.69,426.13,427.35,2464.0,426.17,427.69,426.13,427.35,2464.0
2025-04-23 13:00:00,426.91,427.79,425.66,426.91,26780.0,426.91,427.79,425.66,426.91,26780.0
2025-04-23 13:05:00,426.78,427.6,426.71,427.55,2900.0,426.78,427.6,426.71,427.55,2900.0
2025-04-23 13:10:00,427.77,427.77,426.83,426.83,1400.0,427.77,427.77,426.83,426.83,1400.0
2025-04-23 13:15:00,427.25,427.68,427.08,427.68,10737.0,427.25,427.68,427.08,427.68,10737.0
2025-04-23 13:20:00,427.44,427.45,426.79,426.79,1604.0,427.44,427.45,426.79,426.79,1604.0
2025-04-23 13:25:00,426.83,427.62,426.52,426.52,1611.0,426.83,427.62,426.52,426.52,1611.0
2025-04-23 13:30:00,426.7,426.71,424.48,424.49,4365.0,426.7,426.71,424.48,424.49,4365.0
2025-04-23 13:35:00,425.05,425.24,424.71,425.23,948.0,425.05,425.24,424.71,425.23,948.0
2025-04-23 13:40:00,424.12,424.86,424.0,424.86,5105.0,424.12,424.86,424.0,424.86,5105.0
2025-04-23 13:45:00,424.18,424.73,424.18,424.73,500.0,424.18,424.73,424.18,424.73,500.0
2025-04-23 13:50:00,424.54,426.66,424.17,426.66,995.0,424.54,426.66,424.17,426.66,995.0
2025-04-23 13:55:00,425.79,426.18,425.78,426.14,406.0,425.79,426.18,425.78,426.14,406.0
2025-04-23 14:00:00,426.17,426.4,424.75,425.8,8994.0,426.17,426.4,424.75,425.8,8994.0
2025-04-23 14:05:00,426.41,426.41,426.41,426.41,118.0,426.41,426.41,426.41,426.41,118.0
2025-04-23 14:10:00,426.45,427.47,426.27,426.68,3229.0,426.45,427.47,426.27,426.68,3229.0
2025-04-23 14:15:00,426.23,427.64,426.23,427.19,1461.0,426.23,427.64,426.23,427.19,1461.0
2025-04-23 14:20:00,427.24,427.51,426.19,426.69,1694.0,427.24,427.51,426.19,426.69,1694.0
2025-04-23 14:25:00,426.18,426.41,425.56,425.79,1900.0,426.18,426.41,425.56,425.79,1900.0
2025-04-23 14:30:00,426.09,426.74,426.09,426.11,500.0,426.09,426.74,426.09,426.11,500.0
2025-04-23 14:35:00,425.6,426.21,425.6,426.12,435.0,425.6,426.21,425.6,426.12,435.0
2025-04-23 14:40:00,425.6,425.6,425.0,425.0,700.0,425.6,425.6,425.0,425.0,700.0
2025-04-23 14:45:00,424.52,425.22,424.02,424.86,1241.0,424.52,425.22,424.02,424.86,1241.0
2025-04-23 14:50:00,424.6,424.76,424.13,424.13,800.0,424.6,424.76,424.13,424.13,800.0
2025-04-23 14:55:00,424.6,425.86,424.59,425.28,1227.0,424.6,425.86,424.59,425.28,1227.0
2025-04-23 15:00:00,425.6,425.6,424.0,424.0,1796.0,425.6,425.6,424.0,424.0,1796.0
2025-04-23 15:05:00,424.32,424.54,424.32,424.54,550.0,424.32,424.54,424.32,424.54,550.0
2025-04-23 15:10:00,423.93,424.55,423.1,423.1,1850.0,423.93,424.55,423.1,423.1,1850.0
2025-04-23 15:15:00,422.63,422.9,422.14,422.29,1845.0,422.63,422.9,422.14,422.29,1845.0
2025-04-23 15:20:00,422.5,422.5,421.44,421.44,2420.0,422.5,422.5,421.44,421.44,2420.0
2025-04-23 15:25:00,421.16,421.44,421.15,421.43,1200.0,421.16,421.44,421.15,421.43,1200.0
2025-04-23 15:30:00,421.57,422.59,421.57,421.6,1200.0,421.57,422.59,421.57,421.6,1200.0
2025-04-23 15:35:00,421.27,421.29,420.32,421.28,2318.0,421.27,421.29,420.32,421.28,2318.0
2025-04-23 15:40:00,420.9,422.0,420.87,420.87,1997.0,420.9,422.0,420.87,420.87,1997.0
2025-04-23 15:45:00,420.89,421.3,420.17,420.89,3933.0,420.89,421.3,420.17,420.89,3933.0
2025-04-23 15:50:00,421.26,423.61,421.26,423.15,6014.0,421.26,423.61,421.26,423.15,6014.0
2025-04-23 15:55:00,422.94,422.94,421.78,422.11,29076.0,422.94,422.94,421.78,422.11,29076.0
2025-04-24 09:30:00,426.16,433.64,423.0,429.8,19308.0,426.16,433.64,423.0,429.8,19308.0
2025-04-24 09:35:00,429.79,430.5,429.39,430.5,3994.0,429.79,430.5,429.39,430.5,3994.0
2025-04-24 09:40:00,430.5,433.02,429.6,431.95,7288.0,430.5,433.02,429.6,431.95,7288.0
2025-04-24 09:45:00,432.03,432.54,431.11,432.48,2954.0,432.03,432.54,431.11,432.48,2954.0
2025-04-24 09:50:00,432.46,433.02,431.89,432.13,16847.0,432.46,433.02,431.89,432.13,16847.0
2025-04-24 09:55:00,432.03,432.97,430.84,432.42,4432.0,432.03,432.97,430.84,432.42,4432.0
2025-04-24 10:00:00,432.43,434.94,432.43,433.74,6785.0,432.43,434.94,432.43,433.74,6785.0
2025-04-24 10:05:00,433.97,435.21,433.88,435.21,4602.0,433.97,435.21,433.88,435.21,4602.0
2025-04-24 10:10:00,434.6,435.0,434.06,435.0,1791.0,434.6,435.0,434.06,435.0,1791.0
2025-04-24 10:15:00,435.11,435.42,433.69,433.69,5769.0,435.11,435.42,433.69,433.69,5769.0
2025-04-24 10:20:00,434.06,434.77,433.39,434.77,9897.0,434.06,434.77,433.39,434.77,9897.0
2025-04-24 10:25:00,434.86,435.8,434.02,435.8,3481.0,434.86,435.8,434.02,435.8,3481.0
2025-04-24 10:30:00,435.41,436.39,435.31,436.14,7399.0,435.41,436.39,435.31,436.14,7399.0
2025-04-24 10:35:00,436.14,436.62,435.76,436.06,4804.0,436.14,436.62,435.76,436.06,4804.0
2025-04-24 10:40:00,436.26,436.68,435.57,436.14,6965.0,436.26,436.68,435.57,436.14,6965.0
2025-04-24 10:45:00,436.42,436.49,435.0,435.64,5109.0,436.42,436.49,435.0,435.64,5109.0
2025-04-24 10:50:00,436.12,436.62,435.89,435.89,3805.0,436.12,436.62,435.89,435.89,3805.0
2025-04-24 10:55:00,436.3,436.75,435.73,435.96,2340.0,436.3,436.75,435.73,435.96,2340.0
2025-04-24 11:00:00,436.22,436.41,435.86,436.08,5176.0,436.22,436.41,435.86,436.08,5176.0
2025-04-24 11:05:00,436.1,436.12,435.13,435.46,2061.0,436.1,436.12,435.13,435.46,2061.0
2025-04-24 11:10:00,435.46,436.57,435.46,436.17,2389.0,435.46,436.57,435.46,436.17,2389.0
2025-04-24 11:15:00,437.0,437.0,436.02,436.24,6695.0,437.0,437.0,436.02,436.24,6695.0
2025-04-24 11:20:00,436.25,436.3,435.32,435.56,2648.0,436.25,436.3,435.32,435.56,2648.0
2025-04-24 11:25:00,435.65,435.65,434.79,434.79,560.0,435.65,435.65,434.79,434.79,560.0
2025-04-24 11:30:00,434.53,436.23,434.53,435.9,8172.0,434.53,436.23,434.53,435.9,8172.0
2025-04-24 11:35:00,435.5,435.99,435.3,435.94,1349.0,435.5,435.99,435.3,435.94,1349.0
2025-04-24 11:40:00,435.98,436.16,435.4,435.58,2150.0,435.98,436.16,435.4,435.58,2150.0
2025-04-24 11:45:00,435.25,436.06,435.25,435.83,5334.0,435.25,436.06,435.25,435.83,5334.0
2025-04-24 11:50:00,435.8,436.03,435.6,435.86,5476.0,435.8,436.03,435.6,435.86,5476.0
2025-04-24 11:55:00,435.98,436.04,434.95,435.52,3805.0,435.98,436.04,434.95,435.52,3805.0
2025-04-24 12:00:00,435.66,435.87,434.89,435.7,2709.0,435.66,435.87,434.89,435.7,2709.0
2025-04-24 12:05:00,435.89,435.89,435.16,435.59,1622.0,435.89,435.89,435.16,435.59,1622.0
2025-04-24 12:10:00,435.16,436.29,435.02,436.13,6218.0,435.16,436.29,435.02,436.13,6218.0
2025-04-24 12:15:00,436.19,437.32,436.19,437.1,21093.0,436.19,437.32,436.19,437.1,21093.0
2025-04-24 12:20:00,437.43,437.82,436.76,436.76,3653.0,437.43,437.82,436.76,436.76,3653.0
2025-04-24 12:25:00,437.55,438.09,436.64,437.24,2901.0,437.55,438.09,436.64,437.24,2901.0
2025-04-24 12:30:00,437.78,439.3,437.75,439.3,2312.0,437.78,439.3,437.75,439.3,2312.0
2025-04-24 12:35:00,439.28,440.19,439.26,439.5,3651.0,439.28,440.19,439.26,439.5,3651.0
2025-04-24 12:40:00,439.15,439.15,438.98,439.15,401.0,439.15,439.15,438.98,439.15,401.0
2025-04-24 12:45:00,439.0,439.0,438.97,438.97,200.0,439.0,439.0,438.97,438.97,200.0
2025-04-24 12:50:00,439.51,439.87,438.6,438.6,1670.0,439.51,439.87,438.6,438.6,1670.0
2025-04-24 12:55:00,439.16,439.75,439.16,439.37,1457.0,439.16,439.75,439.16,439.37,1457.0
2025-04-24 13:00:00,438.81,438.81,438.16,438.16,800.0,438.81,438.81,438.16,438.16,800.0
2025-04-24 13:05:00,438.43,438.56,437.55,437.55,1435.0,438.43,438.56,437.55,437.55,1435.0
2025-04-24 13:10:00,437.63,438.3,437.63,438.15,500.0,437.63,438.3,437.63,438.15,500.0
2025-04-24 13:15:00,437.98,438.3,437.46,437.81,4391.0,437.98,438.3,437.46,437.81,4391.0
2025-04-24 13:20:00,437.72,438.54,437.72,438.35,888.0,437.72,438.54,437.72,438.35,888.0
2025-04-24 13:25:00,438.91,438.91,438.61,438.78,477.0,438.91,438.91,438.61,438.78,477.0
2025-04-24 13:30:00,438.77,439.2,438.54,438.54,3407.0,438.77,439.2,438.54,438.54,3407.0
2025-04-24 13:35:00,438.33,438.52,437.56,437.56,8867.0,438.33,438.52,437.56,437.56,8867.0
2025-04-24 13:40:00,437.37,437.41,436.95,437.09,2001.0,437.37,437.41,436.95,437.09,2001.0
2025-04-24 13:45:00,437.4,437.47,436.58,436.98,1620.0,437.4,437.47,436.58,436.98,1620.0
2025-04-24 13:50:00,437.02,437.48,437.02,437.4,1925.0,437.02,437.48,437.02,437.4,1925.0
2025-04-24 13:55:00,437.29,437.5,437.06,437.5,1865.0,437.29,437.5,437.06,437.5,1865.0
2025-04-24 14:00:00,437.6,438.45,437.25,437.82,4726.0,437.6,438.45,437.25,437.82,4726.0
2025-04-24 14:05:00,437.79,438.13,437.64,438.12,2215.0,437.79,438.13,437.64,438.12,2215.0
2025-04-24 14:10:00,438.14,438.14,437.68,437.85,600.0,438.14,438.14,437.68,437.85,600.0
2025-04-24 14:15:00,438.03,438.24,437.64,438.03,1713.0,438.03,438.24,437.64,438.03,1713.0
2025-04-24 14:20:00,438.01,438.2,437.81,437.84,2559.0,438.01,438.2,437.81,437.84,2559.0
2025-04-24 14:25:00,437.9,438.6,437.74,438.24,3575.0,437.9,438.6,437.74,438.24,3575.0
2025-04-24 14:30:00,438.39,439.01,438.39,438.86,2290.0,438.39,439.01,438.39,438.86,2290.0
2025-04-24 14:35:00,438.86,439.02,438.5,438.75,5129.0,438.86,439.02,438.5,438.75,5129.0
2025-04-24 14:40:00,438.75,438.96,438.36,438.65,6547.0,438.75,438.96,438.36,438.65,6547.0
2025-04-24 14:45:00,438.65,439.66,438.65,439.51,2100.0,438.65,439.66,438.65,439.51,2100.0
2025-04-24 14:50:00,439.56,439.68,439.19,439.46,1116.0,439.56,439.68,439.19,439.46,1116.0
2025-04-24 14:55:00,439.62,439.62,439.05,439.05,1833.0,439.62,439.62,439.05,439.05,1833.0
2025-04-24 15:00:00,439.23,439.25,438.3,438.3,2740.0,439.23,439.25,438.3,438.3,2740.0
2025-04-24 15:05:00,438.64,438.64,437.92,438.05,2791.0,438.64,438.64,437.92,438.05,2791.0
2025-04-24 15:10:00,437.94,437.95,437.32,437.42,2294.0,437.94,437.95,437.32,437.42,2294.0
2025-04-24 15:15:00,437.64,439.09,437.64,438.58,1745.0,437.64,439.09,437.64,438.58,1745.0
2025-04-24 15:20:00,438.27,439.29,438.27,438.4,3362.0,438.27,439.29,438.27,438.4,3362.0
2025-04-24 15:25:00,438.46,438.46,437.63,437.63,2459.0,438.46,438.46,437.63,437.63,2459.0
2025-04-24 15:30:00,437.71,438.72,437.7,438.54,9299.0,437.71,438.72,437.7,438.54,9299.0
2025-04-24 15:35:00,438.54,439.18,438.04,439.07,3987.0,438.54,439.18,438.04,439.07,3987.0
2025-04-24 15:40:00,439.09,439.67,438.87,439.08,14437.0,439.09,439.67,438.87,439.08,14437.0
2025-04-24 15:45:00,439.08,439.14,438.01,438.34,7720.0,439.08,439.14,438.01,438.34,7720.0
2025-04-24 15:50:00,438.51,439.6,437.62,438.97,24059.0,438.51,439.6,437.62,438.97,24059.0
2025-04-24 15:55:00,439.1,439.33,438.16,438.84,50683.0,439.1,439.33,438.16,438.84,50683.0
2025-04-25 09:30:00,435.64,436.3,433.31,435.75,13019.0,435.64,436.3,433.31,435.75,13019.0
2025-04-25 09:35:00,437.06,438.47,436.39,436.39,5257.0,437.06,438.47,436.39,436.39,5257.0
2025-04-25 09:40:00,436.83,436.98,436.01,436.55,1616.0,436.83,436.98,436.01,436.55,1616.0
2025-04-25 09:45:00,436.74,437.25,436.27,437.21,9016.0,436.74,437.25,436.27,437.21,9016.0
2025-04-25 09:50:00,437.32,438.64,436.19,438.64,3866.0,437.32,438.64,436.19,438.64,3866.0
2025-04-25 09:55:00,438.96,439.1,438.92,438.94,1330.0,438.96,439.1,438.92,438.94,1330.0
2025-04-25 10:00:00,439.35,440.48,439.04,439.9,2076.0,439.35,440.48,439.04,439.9,2076.0
2025-04-25 10:05:00,440.02,441.04,439.21,441.04,6039.0,440.02,441.04,439.21,441.04,6039.0
2025-04-25 10:10:00,441.47,442.13,441.08,441.73,3460.0,441.47,442.13,441.08,441.73,3460.0
2025-04-25 10:15:00,442.15,442.15,440.0,440.37,5325.0,442.15,442.15,440.0,440.37,5325.0
2025-04-25 10:20:00,440.52,440.52,437.96,439.05,3002.0,440.52,440.52,437.96,439.05,3002.0
2025-04-25 10:25:00,439.0,439.06,437.41,437.62,2983.0,439.0,439.06,437.41,437.62,2983.0
2025-04-25 10:30:00,438.85,439.13,437.37,438.78,4025.0,438.85,439.13,437.37,438.78,4025.0
2025-04-25 10:35:00,439.16,440.0,438.98,439.63,3057.0,439.16,440.0,438.98,439.63,3057.0
2025-04-25 10:40:00,439.74,440.07,439.73,439.92,3750.0,439.74,440.07,439.73,439.92,3750.0
2025-04-25 10:45:00,440.26,440.33,439.46,439.64,1974.0,440.26,440.33,439.46,439.64,1974.0
2025-04-25 10:50:00,439.24,439.24,438.95,439.14,1100.0,439.24,439.24,438.95,439.14,1100.0
2025-04-25 10:55:00,439.43,439.43,437.67,438.2,1725.0,439.43,439.43,437.67,438.2,1725.0
2025-04-25 11:00:00,438.57,438.94,438.2,438.77,3550.0,438.57,438.94,438.2,438.77,3550.0
2025-04-25 11:05:00,439.39,439.39,438.86,438.86,330.0,439.39,439.39,438.86,438.86,330.0
2025-04-25 11:10:00,438.83,439.38,438.81,439.35,5412.0,438.83,439.38,438.81,439.35,5412.0
2025-04-25 11:15:00,439.32,439.33,438.34,439.1,3864.0,439.32,439.33,438.34,439.1,3864.0
2025-04-25 11:20:00,439.1,440.12,439.1,440.06,4091.0,439.1,440.12,439.1,440.06,4091.0
2025-04-25 11:25:00,439.98,440.17,439.63,439.73,7141.0,439.98,440.17,439.63,439.73,7141.0
2025-04-25 11:30:00,439.43,440.0,439.01,439.56,2738.0,439.43,440.0,439.01,439.56,2738.0
2025-04-25 11:35:00,439.68,439.68,438.79,438.83,1729.0,439.68,439.68,438.79,438.83,1729.0
2025-04-25 11:40:00,439.02,439.58,438.5,438.73,1400.0,439.02,439.58,438.5,438.73,1400.0
2025-04-25 11:45:00,438.25,438.64,438.16,438.17,1272.0,438.25,438.64,438.16,438.17,1272.0
2025-04-25 11:50:00,438.85,439.29,438.78,439.29,1496.0,438.85,439.29,438.78,439.29,1496.0
2025-04-25 11:55:00,439.24,439.29,438.98,439.29,2677.0,439.24,439.29,438.98,439.29,2677.0
2025-04-25 12:00:00,439.66,439.66,439.0,439.01,3302.0,439.66,439.66,439.0,439.01,3302.0
2025-04-25 12:05:00,439.02,439.73,439.02,439.73,1800.0,439.02,439.73,439.02,439.73,1800.0
2025-04-25 12:10:00,440.09,440.23,439.68,439.71,2068.0,440.09,440.23,439.68,439.71,2068.0
2025-04-25 12:15:00,439.69,440.1,439.48,439.75,1850.0,439.69,440.1,439.48,439.75,1850.0
2025-04-25 12:20:00,439.8,440.39,439.33,440.31,1903.0,439.8,440.39,439.33,440.31,1903.0
2025-04-25 12:25:00,440.33,441.33,440.33,441.07,1502.0,440.33,441.33,440.33,441.07,1502.0
2025-04-25 12:30:00,440.98,441.36,440.66,441.26,3286.0,440.98,441.36,440.66,441.26,3286.0
2025-04-25 12:35:00,441.6,441.95,441.52,441.57,1148.0,441.6,441.95,441.52,441.57,1148.0
2025-04-25 12:40:00,441.83,442.64,441.71,442.64,1248.0,441.83,442.64,441.71,442.64,1248.0
2025-04-25 12:45:00,442.36,442.36,441.35,441.64,3465.0,442.36,442.36,441.35,441.64,3465.0
2025-04-25 12:50:00,441.89,442.29,441.89,442.21,808.0,441.89,442.29,441.89,442.21,808.0
2025-04-25 12:55:00,442.0,442.58,442.0,442.58,1338.0,442.0,442.58,442.0,442.58,1338.0
2025-04-25 13:00:00,442.35,443.1,442.11,442.77,3000.0,442.35,443.1,442.11,442.77,3000.0
2025-04-25 13:05:00,443.01,443.16,443.01,443.16,400.0,443.01,443.16,443.01,443.16,400.0
2025-04-25 13:10:00,443.25,443.27,443.0,443.07,3214.0,443.25,443.27,443.0,443.07,3214.0
2025-04-25 13:15:00,442.94,443.75,442.8,443.75,6157.0,442.94,443.75,442.8,443.75,6157.0
2025-04-25 13:20:00,443.86,444.01,443.62,443.68,3769.0,443.86,444.01,443.62,443.68,3769.0
2025-04-25 13:25:00,443.76,444.37,443.76,444.35,2782.0,443.76,444.37,443.76,444.35,2782.0
2025-04-25 13:30:00,444.14,445.0,443.9,444.95,6993.0,444.14,445.0,443.9,444.95,6993.0
2025-04-25 13:35:00,445.06,445.19,442.82,443.17,17931.0,445.06,445.19,442.82,443.17,17931.0
2025-04-25 13:40:00,442.8,443.51,442.73,443.03,13617.0,442.8,443.51,442.73,443.03,13617.0
2025-04-25 13:45:00,442.72,443.14,441.85,442.12,21543.0,442.72,443.14,441.85,442.12,21543.0
2025-04-25 13:50:00,442.02,442.06,440.79,440.8,2100.0,442.02,442.06,440.79,440.8,2100.0
2025-04-25 13:55:00,441.19,441.47,440.22,441.47,1706.0,441.19,441.47,440.22,441.47,1706.0
2025-04-25 14:00:00,441.7,441.7,440.93,441.23,6150.0,441.7,441.7,440.93,441.23,6150.0
2025-04-25 14:05:00,441.74,442.07,441.66,441.99,5635.0,441.74,442.07,441.66,441.99,5635.0
2025-04-25 14:10:00,442.13,442.13,442.0,442.11,1000.0,442.13,442.13,442.0,442.11,1000.0
2025-04-25 14:15:00,442.0,442.2,441.62,442.2,5370.0,442.0,442.2,441.62,442.2,5370.0
2025-04-25 14:20:00,442.2,442.57,442.2,442.36,4429.0,442.2,442.57,442.2,442.36,4429.0
2025-04-25 14:25:00,442.36,442.45,441.83,442.45,3635.0,442.36,442.45,441.83,442.45,3635.0
2025-04-25 14:30:00,442.36,443.1,442.23,442.98,5044.0,442.36,443.1,442.23,442.98,5044.0
2025-04-25 14:35:00,443.28,443.52,443.27,443.44,1162.0,443.28,443.52,443.27,443.44,1162.0
2025-04-25 14:40:00,443.19,443.88,443.18,443.69,5202.0,443.19,443.88,443.18,443.69,5202.0
2025-04-25 14:45:00,443.69,443.87,443.34,443.54,2590.0,443.69,443.87,443.34,443.54,2590.0
2025-04-25 14:50:00,443.53,443.53,442.47,443.1,1898.0,443.53,443.53,442.47,443.1,1898.0
2025-04-25 14:55:00,443.06,443.06,442.57,442.96,2307.0,443.06,443.06,442.57,442.96,2307.0
2025-04-25 15:00:00,442.83,443.86,442.82,443.86,1962.0,442.83,443.86,442.82,443.86,1962.0
2025-04-25 15:05:00,443.54,444.22,443.45,444.22,6513.0,443.54,444.22,443.45,444.22,6513.0
2025-04-25 15:10:00,444.12,444.12,443.18,443.18,9515.0,444.12,444.12,443.18,443.18,9515.0
2025-04-25 15:15:00,443.37,443.77,443.2,443.28,5244.0,443.37,443.77,443.2,443.28,5244.0
2025-04-25 15:20:00,443.39,443.74,443.2,443.74,8657.0,443.39,443.74,443.2,443.74,8657.0
2025-04-25 15:25:00,443.46,443.61,443.01,443.61,6466.0,443.46,443.61,443.01,443.61,6466.0
2025-04-25 15:30:00,443.3,443.38,442.72,443.08,15026.0,443.3,443.38,442.72,443.08,15026.0
2025-04-25 15:35:00,443.02,443.84,442.78,443.4,7950.0,443.02,443.84,442.78,443.4,7950.0
2025-04-25 15:40:00,443.23,443.51,442.77,443.37,5319.0,443.23,443.51,442.77,443.37,5319.0
2025-04-25 15:45:00,443.48,443.99,443.14,443.97,4842.0,443.48,443.99,443.14,443.97,4842.0
2025-04-25 15:50:00,444.0,446.79,444.0,446.22,17478.0,444.0,446.79,444.0,446.22,17478.0
2025-04-25 15:55:00,446.14,447.31,446.06,446.33,63141.0,446.14,447.31,446.06,446.33,63141.0
2025-04-28 09:30:00,444.39,446.79,442.28,443.53,13163.0,444.39,446.79,442.28,443.53,13163.0
2025-04-28 09:35:00,443.86,445.03,443.29,444.0,4290.0,443.86,445.03,443.29,444.0,4290.0
2025-04-28 09:40:00,444.45,447.15,444.45,447.15,1645.0,444.45,447.15,444.45,447.15,1645.0
2025-04-28 09:45:00,447.09,447.33,446.44,446.51,2400.0,447.09,447.33,446.44,446.51,2400.0
2025-04-28 09:50:00,446.31,447.46,445.54,446.71,5740.0,446.31,447.46,445.54,446.71,5740.0
2025-04-28 09:55:00,445.41,445.96,444.15,444.3,1600.0,445.41,445.96,444.15,444.3,1600.0
2025-04-28 10:00:00,444.5,445.08,443.86,444.46,2550.0,444.5,445.08,443.86,444.46,2550.0
2025-04-28 10:05:00,445.08,446.13,444.85,446.05,2933.0,445.08,446.13,444.85,446.05,2933.0
2025-04-28 10:10:00,446.12,446.3,445.66,445.78,1750.0,446.12,446.3,445.66,445.78,1750.0
2025-04-28 10:15:00,445.78,446.01,445.24,445.26,1550.0,445.78,446.01,445.24,445.26,1550.0
2025-04-28 10:20:00,445.78,447.28,445.74,447.28,17546.0,445.78,447.28,445.74,447.28,17546.0
2025-04-28 10:25:00,447.3,447.3,445.32,445.98,5682.0,447.3,447.3,445.32,445.98,5682.0
2025-04-28 10:30:00,445.67,446.17,445.36,446.08,4031.0,445.67,446.17,445.36,446.08,4031.0
2025-04-28 10:35:00,445.87,446.78,445.6,446.68,5128.0,445.87,446.78,445.6,446.68,5128.0
2025-04-28 10:40:00,447.01,447.12,445.86,446.42,4692.0,447.01,447.12,445.86,446.42,4692.0
2025-04-28 10:45:00,446.4,446.61,445.36,445.54,6168.0,446.4,446.61,445.36,445.54,6168.0
2025-04-28 10:50:00,445.66,446.11,444.36,444.36,3790.0,445.66,446.11,444.36,444.36,3790.0
2025-04-28 10:55:00,444.63,444.64,443.44,443.44,2200.0,444.63,444.64,443.44,443.44,2200.0
2025-04-28 11:00:00,444.11,444.77,443.66,444.05,6003.0,444.11,444.77,443.66,444.05,6003.0
2025-04-28 11:05:00,444.07,444.07,442.41,442.89,9086.0,444.07,444.07,442.41,442.89,9086.0
2025-04-28 11:10:00,443.07,444.06,442.59,443.65,4417.0,443.07,444.06,442.59,443.65,4417.0
2025-04-28 11:15:00,443.71,443.73,442.82,442.82,5623.0,443.71,443.73,442.82,442.82,5623.0
2025-04-28 11:20:00,442.82,442.82,441.93,441.97,3012.0,442.82,442.82,441.93,441.97,3012.0
2025-04-28 11:25:00,441.96,441.97,440.56,440.56,5858.0,441.96,441.97,440.56,440.56,5858.0
2025-04-28 11:30:00,440.64,441.47,440.63,441.08,5028.0,440.64,441.47,440.63,441.08,5028.0
2025-04-28 11:35:00,441.09,442.08,440.47,441.7,2364.0,441.09,442.08,440.47,441.7,2364.0
2025-04-28 11:40:00,441.92,443.04,441.92,442.31,2464.0,441.92,443.04,441.92,442.31,2464.0
2025-04-28 11:45:00,442.3,442.3,441.47,441.72,3156.0,442.3,442.3,441.47,441.72,3156.0
2025-04-28 11:50:00,441.62,442.5,441.47,442.25,2958.0,441.62,442.5,441.47,442.25,2958.0
2025-04-28 11:55:00,442.25,442.47,442.18,442.47,1000.0,442.25,442.47,442.18,442.47,1000.0
2025-04-28 12:00:00,442.4,442.46,440.76,440.77,4271.0,442.4,442.46,440.76,440.77,4271.0
2025-04-28 12:05:00,440.76,440.81,439.47,439.84,20427.0,440.76,440.81,439.47,439.84,20427.0
2025-04-28 12:10:00,439.75,439.75,438.99,439.65,3519.0,439.75,439.75,438.99,439.65,3519.0
2025-04-28 12:15:00,439.86,440.68,439.27,439.28,18250.0,439.86,440.68,439.27,439.28,18250.0
2025-04-28 12:20:00,439.51,439.74,438.99,439.02,1850.0,439.51,439.74,438.99,439.02,1850.0
2025-04-28 12:25:00,438.57,438.63,438.08,438.32,1210.0,438.57,438.63,438.08,438.32,1210.0
2025-04-28 12:30:00,438.77,439.13,438.77,438.99,650.0,438.77,439.13,438.77,438.99,650.0
2025-04-28 12:35:00,439.13,439.76,438.67,439.48,7367.0,439.13,439.76,438.67,439.48,7367.0
2025-04-28 12:40:00,439.02,440.4,439.02,440.4,1225.0,439.02,440.4,439.02,440.4,1225.0
2025-04-28 12:45:00,440.4,440.7,440.4,440.7,300.0,440.4,440.7,440.4,440.7,300.0
2025-04-28 12:50:00,440.62,440.62,439.57,439.57,1600.0,440.62,440.62,439.57,439.57,1600.0
2025-04-28 12:55:00,439.41,439.5,438.52,438.52,547.0,439.41,439.5,438.52,438.52,547.0
2025-04-28 13:00:00,439.87,440.32,439.38,439.77,939.0,439.87,440.32,439.38,439.77,939.0
2025-04-28 13:05:00,439.64,439.93,439.22,439.22,1442.0,439.64,439.93,439.22,439.22,1442.0
2025-04-28 13:10:00,438.91,438.99,438.65,438.99,854.0,438.91,438.99,438.65,438.99,854.0
2025-04-28 13:15:00,438.49,439.27,438.3,439.12,3100.0,438.49,439.27,438.3,439.12,3100.0
2025-04-28 13:20:00,439.13,439.14,438.44,438.63,1950.0,439.13,439.14,438.44,438.63,1950.0
2025-04-28 13:25:00,438.44,438.67,437.44,437.54,9856.0,438.44,438.67,437.44,437.54,9856.0
2025-04-28 13:30:00,437.49,437.79,436.88,437.78,2981.0,437.49,437.79,436.88,437.78,2981.0
2025-04-28 13:35:00,437.77,438.89,437.77,438.75,2582.0,437.77,438.89,437.77,438.75,2582.0
2025-04-28 13:40:00,438.86,438.86,438.35,438.42,1300.0,438.86,438.86,438.35,438.42,1300.0
2025-04-28 13:45:00,438.84,439.45,438.84,439.36,612.0,438.84,439.45,438.84,439.36,612.0
2025-04-28 13:50:00,439.64,440.01,439.64,440.01,1061.0,439.64,440.01,439.64,440.01,1061.0
2025-04-28 13:55:00,439.76,440.36,439.76,440.31,1533.0,439.76,440.36,439.76,440.31,1533.0
2025-04-28 14:00:00,440.42,440.62,439.71,439.99,6641.0,440.42,440.62,439.71,439.99,6641.0
2025-04-28 14:05:00,439.93,440.16,439.83,440.14,1750.0,439.93,440.16,439.83,440.14,1750.0
2025-04-28 14:10:00,440.24,440.24,439.45,440.07,5210.0,440.24,440.24,439.45,440.07,5210.0
2025-04-28 14:15:00,440.13,440.2,439.51,439.51,2578.0,440.13,440.2,439.51,439.51,2578.0
2025-04-28 14:20:00,439.66,440.56,439.48,440.56,4157.0,439.66,440.56,439.48,440.56,4157.0
2025-04-28 14:25:00,441.01,441.03,440.88,441.03,700.0,441.01,441.03,440.88,441.03,700.0
2025-04-28 14:30:00,440.8,440.88,440.02,440.23,6141.0,440.8,440.88,440.02,440.23,6141.0
2025-04-28 14:35:00,440.45,441.23,440.07,441.02,2082.0,440.45,441.23,440.07,441.02,2082.0
2025-04-28 14:40:00,441.16,441.52,441.06,441.06,869.0,441.16,441.52,441.06,441.06,869.0
2025-04-28 14:45:00,441.03,441.45,440.63,441.16,2885.0,441.03,441.45,440.63,441.16,2885.0
2025-04-28 14:50:00,441.16,441.16,441.16,441.16,0.0,441.16,441.16,441.16,441.16,0.0
2025-04-28 14:55:00,441.14,441.4,441.13,441.4,925.0,441.14,441.4,441.13,441.4,925.0
2025-04-28 15:00:00,440.98,441.85,440.97,441.85,1609.0,440.98,441.85,440.97,441.85,1609.0
2025-04-28 15:05:00,441.86,442.52,441.74,442.43,2184.0,441.86,442.52,441.74,442.43,2184.0
2025-04-28 15:10:00,442.38,442.79,442.26,442.79,2300.0,442.38,442.79,442.26,442.79,2300.0
2025-04-28 15:15:00,442.82,443.08,442.38,442.38,7314.0,442.82,443.08,442.38,442.38,7314.0
2025-04-28 15:20:00,442.28,442.82,442.27,442.82,1258.0,442.28,442.82,442.27,442.82,1258.0
2025-04-28 15:25:00,442.47,442.82,442.47,442.78,920.0,442.47,442.82,442.47,442.78,920.0
2025-04-28 15:30:00,442.38,443.0,442.28,443.0,4959.0,442.38,443.0,442.28,443.0,4959.0
2025-04-28 15:35:00,442.7,443.9,441.95,442.95,11857.0,442.7,443.9,441.95,442.95,11857.0
2025-04-28 15:40:00,443.04,443.37,442.99,443.27,1403.0,443.04,443.37,442.99,443.27,1403.0
2025-04-28 15:45:00,443.49,444.02,442.89,443.19,3404.0,443.49,444.02,442.89,443.19,3404.0
2025-04-28 15:50:00,443.26,445.05,443.26,444.69,14215.0,443.26,445.05,443.26,444.69,14215.0
2025-04-28 15:55:00,444.42,445.25,443.48,443.78,43263.0,444.42,445.25,443.48,443.78,43263.0
2025-04-29 09:30:00,445.83,449.45,444.24,449.13,20594.0,445.83,449.45,444.24,449.13,20594.0
2025-04-29 09:35:00,449.08,450.2,447.91,449.43,18041.0,449.08,450.2,447.91,449.43,18041.0
2025-04-29 09:40:00,450.02,451.29,449.34,450.76,11596.0,450.02,451.29,449.34,450.76,11596.0
2025-04-29 09:45:00,450.97,454.62,450.9,453.93,13338.0,450.97,454.62,450.9,453.93,13338.0
2025-04-29 09:50:00,453.99,454.43,452.56,452.65,8891.0,453.99,454.43,452.56,452.65,8891.0
2025-04-29 09:55:00,451.9,452.11,449.67,449.68,5118.0,451.9,452.11,449.67,449.68,5118.0
2025-04-29 10:00:00,449.18,450.64,448.48,449.89,5420.0,449.18,450.64,448.48,449.89,5420.0
2025-04-29 10:05:00,449.89,453.54,449.42,452.43,14463.0,449.89,453.54,449.42,452.43,14463.0
2025-04-29 10:10:00,452.28,452.95,451.14,451.87,2836.0,452.28,452.95,451.14,451.87,2836.0
2025-04-29 10:15:00,451.74,453.35,450.96,452.11,5795.0,451.74,453.35,450.96,452.11,5795.0
2025-04-29 10:20:00,452.11,452.21,451.2,451.78,4400.0,452.11,452.21,451.2,451.78,4400.0
2025-04-29 10:25:00,451.29,452.98,450.86,452.25,18629.0,451.29,452.98,450.86,452.25,18629.0
2025-04-29 10:30:00,452.86,453.56,452.68,453.38,5156.0,452.86,453.56,452.68,453.38,5156.0
2025-04-29 10:35:00,453.53,455.18,453.39,454.55,3511.0,453.53,455.18,453.39,454.55,3511.0
2025-04-29 10:40:00,455.0,455.25,454.33,454.79,20153.0,455.0,455.25,454.33,454.79,20153.0
2025-04-29 10:45:00,454.99,455.53,454.29,455.02,11715.0,454.99,455.53,454.29,455.02,11715.0
2025-04-29 10:50:00,454.91,455.83,454.87,455.65,2943.0,454.91,455.83,454.87,455.65,2943.0
2025-04-29 10:55:00,456.01,456.84,456.01,456.42,4880.0,456.01,456.84,456.01,456.42,4880.0
2025-04-29 11:00:00,456.62,457.0,456.21,456.84,6629.0,456.62,457.0,456.21,456.84,6629.0
2025-04-29 11:05:00,456.89,457.69,456.79,457.52,5299.0,456.89,457.69,456.79,457.52,5299.0
2025-04-29 11:10:00,457.52,457.57,456.52,457.39,6353.0,457.52,457.57,456.52,457.39,6353.0
2025-04-29 11:15:00,457.43,457.43,456.31,457.14,27765.0,457.43,457.43,456.31,457.14,27765.0
2025-04-29 11:20:00,457.12,457.84,456.28,456.31,5429.0,457.12,457.84,456.28,456.31,5429.0
2025-04-29 11:25:00,455.31,456.96,455.08,456.13,5469.0,455.31,456.96,455.08,456.13,5469.0
2025-04-29 11:30:00,456.1,456.1,453.55,453.55,2471.0,456.1,456.1,453.55,453.55,2471.0
2025-04-29 11:35:00,453.65,454.9,453.2,454.58,5206.0,453.65,454.9,453.2,454.58,5206.0
2025-04-29 11:40:00,454.54,455.32,454.07,455.32,3750.0,454.54,455.32,454.07,455.32,3750.0
2025-04-29 11:45:00,455.16,456.06,455.0,456.06,2241.0,455.16,456.06,455.0,456.06,2241.0
2025-04-29 11:50:00,456.22,456.74,455.39,455.68,5653.0,456.22,456.74,455.39,455.68,5653.0
2025-04-29 11:55:00,455.7,455.7,453.94,453.94,2433.0,455.7,455.7,453.94,453.94,2433.0
2025-04-29 12:00:00,454.12,454.71,454.12,454.71,1500.0,454.12,454.71,454.12,454.71,1500.0
2025-04-29 12:05:00,454.64,456.01,454.64,455.8,11342.0,454.64,456.01,454.64,455.8,11342.0
2025-04-29 12:10:00,455.56,455.58,454.72,454.72,4123.0,455.56,455.58,454.72,454.72,4123.0
2025-04-29 12:15:00,454.45,454.58,453.94,453.96,2605.0,454.45,454.58,453.94,453.96,2605.0
2025-04-29 12:20:00,454.11,454.57,453.85,454.43,3033.0,454.11,454.57,453.85,454.43,3033.0
2025-04-29 12:25:00,454.29,454.76,454.29,454.73,2909.0,454.29,454.76,454.29,454.73,2909.0
2025-04-29 12:30:00,454.73,455.34,454.47,455.29,1362.0,454.73,455.34,454.47,455.29,1362.0
2025-04-29 12:35:00,455.53,455.63,454.77,454.78,2600.0,455.53,455.63,454.77,454.78,2600.0
2025-04-29 12:40:00,454.78,455.87,454.77,455.65,2046.0,454.78,455.87,454.77,455.65,2046.0
2025-04-29 12:45:00,455.4,455.59,453.42,453.42,2882.0,455.4,455.59,453.42,453.42,2882.0
2025-04-29 12:50:00,453.68,453.68,453.1,453.52,2436.0,453.68,453.68,453.1,453.52,2436.0
2025-04-29 12:55:00,453.41,453.89,452.98,453.89,7299.0,453.41,453.89,452.98,453.89,7299.0
2025-04-29 13:00:00,453.64,453.64,452.29,453.58,5768.0,453.64,453.64,452.29,453.58,5768.0
2025-04-29 13:05:00,453.81,454.35,453.42,454.12,1953.0,453.81,454.35,453.42,454.12,1953.0
2025-04-29 13:10:00,453.86,454.1,453.4,453.83,5454.0,453.86,454.1,453.4,453.83,5454.0
2025-04-29 13:15:00,454.0,455.09,453.98,455.09,2402.0,454.0,455.09,453.98,455.09,2402.0
2025-04-29 13:20:00,455.08,455.47,454.74,455.11,3960.0,455.08,455.47,454.74,455.11,3960.0
2025-04-29 13:25:00,455.15,455.65,454.75,455.64,3003.0,455.15,455.65,454.75,455.64,3003.0
2025-04-29 13:30:00,455.24,455.7,455.23,455.69,1682.0,455.24,455.7,455.23,455.69,1682.0
2025-04-29 13:35:00,455.66,456.15,455.52,456.07,1200.0,455.66,456.15,455.52,456.07,1200.0
2025-04-29 13:40:00,456.14,456.63,456.14,456.38,2311.0,456.14,456.63,456.14,456.38,2311.0
2025-04-29 13:45:00,456.31,457.51,456.27,457.51,3760.0,456.31,457.51,456.27,457.51,3760.0
2025-04-29 13:50:00,457.13,457.38,456.88,457.38,1971.0,457.13,457.38,456.88,457.38,1971.0
2025-04-29 13:55:00,457.2,457.73,457.2,457.39,2311.0,457.2,457.73,457.2,457.39,2311.0
2025-04-29 14:00:00,457.63,458.11,457.55,458.11,1847.0,457.63,458.11,457.55,458.11,1847.0
2025-04-29 14:05:00,458.16,458.54,457.86,458.33,5445.0,458.16,458.54,457.86,458.33,5445.0
2025-04-29 14:10:00,458.2,458.9,458.04,458.75,2228.0,458.2,458.9,458.04,458.75,2228.0
2025-04-29 14:15:00,458.84,458.84,457.96,458.04,7402.0,458.84,458.84,457.96,458.04,7402.0
2025-04-29 14:20:00,457.75,458.05,457.45,457.87,2629.0,457.75,458.05,457.45,457.87,2629.0
2025-04-29 14:25:00,457.73,458.49,457.4,458.49,2855.0,457.73,458.49,457.4,458.49,2855.0
2025-04-29 14:30:00,458.47,458.62,457.83,458.02,2027.0,458.47,458.62,457.83,458.02,2027.0
2025-04-29 14:35:00,458.28,458.63,458.0,458.25,1530.0,458.28,458.63,458.0,458.25,1530.0
2025-04-29 14:40:00,458.39,458.39,457.35,457.9,6535.0,458.39,458.39,457.35,457.9,6535.0
2025-04-29 14:45:00,457.7,458.04,457.39,458.04,3613.0,457.7,458.04,457.39,458.04,3613.0
2025-04-29 14:50:00,458.04,458.34,457.59,458.34,2936.0,458.04,458.34,457.59,458.34,2936.0
2025-04-29 14:55:00,458.43,459.32,458.09,459.08,4748.0,458.43,459.32,458.09,459.08,4748.0
2025-04-29 15:00:00,459.06,459.6,458.6,458.85,8404.0,459.06,459.6,458.6,458.85,8404.0
2025-04-29 15:05:00,458.68,459.13,458.46,458.81,7585.0,458.68,459.13,458.46,458.81,7585.0
2025-04-29 15:10:00,459.03,459.99,458.89,459.67,27039.0,459.03,459.99,458.89,459.67,27039.0
2025-04-29 15:15:00,459.81,460.38,459.59,460.23,13299.0,459.81,460.38,459.59,460.23,13299.0
2025-04-29 15:20:00,460.15,460.89,459.75,460.89,13745.0,460.15,460.89,459.75,460.89,13745.0
2025-04-29 15:25:00,460.94,460.99,459.52,459.68,10396.0,460.94,460.99,459.52,459.68,10396.0
2025-04-29 15:30:00,459.98,460.33,459.97,460.11,7480.0,459.98,460.33,459.97,460.11,7480.0
2025-04-29 15:35:00,459.94,460.27,459.33,459.33,13990.0,459.94,460.27,459.33,459.33,13990.0
2025-04-29 15:40:00,459.43,459.93,458.86,459.78,12477.0,459.43,459.93,458.86,459.78,12477.0
2025-04-29 15:45:00,459.62,460.74,459.6,460.61,10774.0,459.62,460.74,459.6,460.61,10774.0
2025-04-29 15:50:00,460.63,462.43,460.59,462.04,30372.0,460.63,462.43,460.59,462.04,30372.0
2025-04-29 15:55:00,462.0,462.35,460.39,460.6,60458.0,462.0,462.35,460.39,460.6,60458.0
2025-04-30 09:30:00,449.67,457.0,449.67,455.84,36848.0,449.67,457.0,449.67,455.84,36848.0
2025-04-30 09:35:00,455.59,456.83,452.99,454.24,26656.0,455.59,456.83,452.99,454.24,26656.0
2025-04-30 09:40:00,454.24,454.82,452.31,453.22,5897.0,454.24,454.82,452.31,453.22,5897.0
2025-04-30 09:45:00,453.54,454.58,452.76,453.78,6070.0,453.54,454.58,452.76,453.78,6070.0
2025-04-30 09:50:00,453.86,454.1,452.05,452.35,15600.0,453.86,454.1,452.05,452.35,15600.0
2025-04-30 09:55:00,452.94,452.95,450.24,450.55,8382.0,452.94,452.95,450.24,450.55,8382.0
2025-04-30 10:00:00,451.21,452.78,450.33,451.94,18413.0,451.21,452.78,450.33,451.94,18413.0
2025-04-30 10:05:00,453.01,453.18,451.27,452.62,4782.0,453.01,453.18,451.27,452.62,4782.0
2025-04-30 10:10:00,452.62,452.97,451.78,452.97,4349.0,452.62,452.97,451.78,452.97,4349.0
2025-04-30 10:15:00,452.98,453.04,451.63,452.21,54013.0,452.98,453.04,451.63,452.21,54013.0
2025-04-30 10:20:00,452.53,452.54,451.5,452.34,5605.0,452.53,452.54,451.5,452.34,5605.0
2025-04-30 10:25:00,451.66,452.89,451.66,452.76,1438.0,451.66,452.89,451.66,452.76,1438.0
2025-04-30 10:30:00,452.41,453.93,452.41,453.93,2084.0,452.41,453.93,452.41,453.93,2084.0
2025-04-30 10:35:00,453.46,453.59,451.1,451.41,7967.0,453.46,453.59,451.1,451.41,7967.0
2025-04-30 10:40:00,451.34,451.81,450.57,451.46,6144.0,451.34,451.81,450.57,451.46,6144.0
2025-04-30 10:45:00,451.28,451.34,450.36,450.37,2400.0,451.28,451.34,450.36,450.37,2400.0
2025-04-30 10:50:00,450.68,450.68,448.74,449.75,2600.0,450.68,450.68,448.74,449.75,2600.0
2025-04-30 10:55:00,449.34,450.64,448.65,450.64,4772.0,449.34,450.64,448.65,450.64,4772.0
2025-04-30 11:00:00,450.37,451.42,450.37,450.54,2000.0,450.37,451.42,450.37,450.54,2000.0
2025-04-30 11:05:00,450.29,451.5,450.29,451.26,3449.0,450.29,451.5,450.29,451.26,3449.0
2025-04-30 11:10:00,451.03,451.72,451.02,451.49,1039.0,451.03,451.72,451.02,451.49,1039.0
2025-04-30 11:15:00,451.43,452.25,451.0,452.25,2522.0,451.43,452.25,451.0,452.25,2522.0
2025-04-30 11:20:00,451.89,452.93,451.71,451.71,3283.0,451.89,452.93,451.71,451.71,3283.0
2025-04-30 11:25:00,451.38,452.17,451.13,452.17,1212.0,451.38,452.17,451.13,452.17,1212.0
2025-04-30 11:30:00,451.84,452.71,451.84,452.71,1558.0,451.84,452.71,451.84,452.71,1558.0
2025-04-30 11:35:00,452.52,452.83,452.0,452.28,5886.0,452.52,452.83,452.0,452.28,5886.0
2025-04-30 11:40:00,452.01,452.44,451.33,452.44,5006.0,452.01,452.44,451.33,452.44,5006.0
2025-04-30 11:45:00,452.34,452.35,451.92,452.06,2069.0,452.34,452.35,451.92,452.06,2069.0
2025-04-30 11:50:00,452.06,452.54,451.95,452.05,3622.0,452.06,452.54,451.95,452.05,3622.0
2025-04-30 11:55:00,452.06,452.75,451.95,452.71,6700.0,452.06,452.75,451.95,452.71,6700.0
2025-04-30 12:00:00,452.46,453.3,452.24,453.3,1917.0,452.46,453.3,452.24,453.3,1917.0
2025-04-30 12:05:00,453.54,454.09,453.21,453.21,1802.0,453.54,454.09,453.21,453.21,1802.0
2025-04-30 12:10:00,453.3,453.58,453.02,453.14,1741.0,453.3,453.58,453.02,453.14,1741.0
2025-04-30 12:15:00,453.14,453.34,452.55,452.83,5113.0,453.14,453.34,452.55,452.83,5113.0
2025-04-30 12:20:00,453.11,453.16,452.0,452.0,4451.0,453.11,453.16,452.0,452.0,4451.0
2025-04-30 12:25:00,452.0,452.58,452.0,452.41,949.0,452.0,452.58,452.0,452.41,949.0
2025-04-30 12:30:00,452.17,452.4,452.02,452.12,5784.0,452.17,452.4,452.02,452.12,5784.0
2025-04-30 12:35:00,451.71,453.14,451.71,453.13,1750.0,451.71,453.14,451.71,453.13,1750.0
2025-04-30 12:40:00,453.64,453.68,453.43,453.45,601.0,453.64,453.68,453.43,453.45,601.0
2025-04-30 12:45:00,453.35,453.9,453.2,453.9,4448.0,453.35,453.9,453.2,453.9,4448.0
2025-04-30 12:50:00,453.78,453.88,453.6,453.66,1600.0,453.78,453.88,453.6,453.66,1600.0
2025-04-30 12:55:00,454.03,454.03,453.6,453.66,1500.0,454.03,454.03,453.6,453.66,1500.0
2025-04-30 13:00:00,453.94,454.22,453.92,454.18,750.0,453.94,454.22,453.92,454.18,750.0
2025-04-30 13:05:00,453.89,453.89,452.95,453.17,1688.0,453.89,453.89,452.95,453.17,1688.0
2025-04-30 13:10:00,452.98,453.0,452.31,452.75,2249.0,452.98,453.0,452.31,452.75,2249.0
2025-04-30 13:15:00,453.11,454.52,453.08,454.51,5023.0,453.11,454.52,453.08,454.51,5023.0
2025-04-30 13:20:00,454.66,454.66,453.98,454.12,2964.0,454.66,454.66,453.98,454.12,2964.0
2025-04-30 13:25:00,454.28,455.86,454.27,455.75,2512.0,454.28,455.86,454.27,455.75,2512.0
2025-04-30 13:30:00,455.68,456.5,455.68,456.5,1200.0,455.68,456.5,455.68,456.5,1200.0
2025-04-30 13:35:00,456.91,457.38,456.76,456.76,3608.0,456.91,457.38,456.76,456.76,3608.0
2025-04-30 13:40:00,456.75,456.95,456.63,456.65,2158.0,456.75,456.95,456.63,456.65,2158.0
2025-04-30 13:45:00,456.65,456.65,456.2,456.31,2400.0,456.65,456.65,456.2,456.31,2400.0
2025-04-30 13:50:00,456.65,456.91,456.5,456.9,1830.0,456.65,456.91,456.5,456.9,1830.0
2025-04-30 13:55:00,456.88,456.88,456.44,456.74,1100.0,456.88,456.88,456.44,456.74,1100.0
2025-04-30 14:00:00,456.25,456.46,455.65,455.66,12280.0,456.25,456.46,455.65,455.66,12280.0
2025-04-30 14:05:00,456.08,457.04,454.65,455.53,13251.0,456.08,457.04,454.65,455.53,13251.0
2025-04-30 14:10:00,455.83,456.69,455.53,455.76,6439.0,455.83,456.69,455.53,455.76,6439.0
2025-04-30 14:15:00,456.29,456.78,456.1,456.47,4045.0,456.29,456.78,456.1,456.47,4045.0
2025-04-30 14:20:00,456.62,456.79,456.15,456.54,2114.0,456.62,456.79,456.15,456.54,2114.0
2025-04-30 14:25:00,456.46,456.46,455.51,455.74,4029.0,456.46,456.46,455.51,455.74,4029.0
2025-04-30 14:30:00,456.21,456.7,455.43,455.43,1937.0,456.21,456.7,455.43,455.43,1937.0
2025-04-30 14:35:00,455.49,455.49,454.62,454.63,1473.0,455.49,455.49,454.62,454.63,1473.0
2025-04-30 14:40:00,454.62,455.04,454.2,454.71,3027.0,454.62,455.04,454.2,454.71,3027.0
2025-04-30 14:45:00,454.71,455.68,454.39,455.68,1808.0,454.71,455.68,454.39,455.68,1808.0
2025-04-30 14:50:00,455.51,456.09,455.51,455.67,4001.0,455.51,456.09,455.51,455.67,4001.0
2025-04-30 14:55:00,455.32,456.03,454.77,454.77,3771.0,455.32,456.03,454.77,454.77,3771.0
2025-04-30 15:00:00,455.41,455.7,454.88,455.28,1050.0,455.41,455.7,454.88,455.28,1050.0
2025-04-30 15:05:00,455.86,456.01,454.96,454.97,4048.0,455.86,456.01,454.96,454.97,4048.0
2025-04-30 15:10:00,454.94,455.58,454.7,455.33,1909.0,454.94,455.58,454.7,455.33,1909.0
2025-04-30 15:15:00,455.26,455.32,454.98,455.1,3500.0,455.26,455.32,454.98,455.1,3500.0
2025-04-30 15:20:00,454.81,455.51,454.81,454.9,3406.0,454.81,455.51,454.81,454.9,3406.0
2025-04-30 15:25:00,454.58,454.74,454.11,454.32,5785.0,454.58,454.74,454.11,454.32,5785.0
2025-04-30 15:30:00,454.44,454.94,454.31,454.75,4112.0,454.44,454.94,454.31,454.75,4112.0
2025-04-30 15:35:00,454.65,455.74,454.63,455.24,7135.0,454.65,455.74,454.63,455.24,7135.0
2025-04-30 15:40:00,455.06,456.42,454.98,456.27,5532.0,455.06,456.42,454.98,456.27,5532.0
2025-04-30 15:45:00,456.56,457.2,456.37,457.0,7873.0,456.56,457.2,456.37,457.0,7873.0
2025-04-30 15:50:00,456.99,459.46,456.99,459.45,18016.0,456.99,459.46,456.99,459.45,18016.0
2025-04-30 15:55:00,458.99,460.71,458.39,458.8,48380.0,458.99,460.71,458.39,458.8,48380.0
2025-05-01 09:30:00,462.49,463.33,457.7,460.91,21919.0,462.49,463.33,457.7,460.91,21919.0
2025-05-01 09:35:00,461.41,463.59,461.17,462.6,10289.0,461.41,463.59,461.17,462.6,10289.0
2025-05-01 09:40:00,462.62,463.25,461.86,462.44,4432.0,462.62,463.25,461.86,462.44,4432.0
2025-05-01 09:45:00,462.92,464.07,461.96,464.06,14601.0,462.92,464.07,461.96,464.06,14601.0
2025-05-01 09:50:00,464.06,465.19,463.24,463.42,9834.0,464.06,465.19,463.24,463.42,9834.0
2025-05-01 09:55:00,463.0,463.0,459.6,459.6,3907.0,463.0,463.0,459.6,459.6,3907.0
2025-05-01 10:00:00,461.87,461.87,460.17,460.95,2000.0,461.87,461.87,460.17,460.95,2000.0
2025-05-01 10:05:00,461.39,462.29,461.39,462.29,3822.0,461.39,462.29,461.39,462.29,3822.0
2025-05-01 10:10:00,461.81,462.86,461.78,462.21,10606.0,461.81,462.86,461.78,462.21,10606.0
2025-05-01 10:15:00,462.55,464.0,462.52,462.52,2800.0,462.55,464.0,462.52,462.52,2800.0
2025-05-01 10:20:00,463.17,464.02,463.05,463.88,1000.0,463.17,464.02,463.05,463.88,1000.0
2025-05-01 10:25:00,463.79,464.55,462.97,464.43,3168.0,463.79,464.55,462.97,464.43,3168.0
2025-05-01 10:30:00,464.18,464.53,463.36,463.36,3037.0,464.18,464.53,463.36,463.36,3037.0
2025-05-01 10:35:00,464.33,465.0,463.94,464.68,2601.0,464.33,465.0,463.94,464.68,2601.0
2025-05-01 10:40:00,465.0,465.75,465.0,465.74,5725.0,465.0,465.75,465.0,465.74,5725.0
2025-05-01 10:45:00,465.94,466.58,465.94,466.33,890.0,465.94,466.58,465.94,466.33,890.0
2025-05-01 10:50:00,466.6,466.79,466.31,466.77,2800.0,466.6,466.79,466.31,466.77,2800.0
2025-05-01 10:55:00,467.11,467.73,466.91,467.73,2819.0,467.11,467.73,466.91,467.73,2819.0
2025-05-01 11:00:00,467.6,467.6,466.63,466.83,7709.0,467.6,467.6,466.63,466.83,7709.0
2025-05-01 11:05:00,466.83,467.61,466.53,466.64,12516.0,466.83,467.61,466.53,466.64,12516.0
2025-05-01 11:10:00,466.47,466.93,465.89,466.63,39263.0,466.47,466.93,465.89,466.63,39263.0
2025-05-01 11:15:00,466.99,467.62,466.56,467.51,9678.0,466.99,467.62,466.56,467.51,9678.0
2025-05-01 11:20:00,467.59,467.71,467.19,467.19,3042.0,467.59,467.71,467.19,467.19,3042.0
2025-05-01 11:25:00,467.34,467.34,466.48,466.58,2763.0,467.34,467.34,466.48,466.58,2763.0
2025-05-01 11:30:00,466.4,466.77,465.59,465.93,6555.0,466.4,466.77,465.59,465.93,6555.0
2025-05-01 11:35:00,465.58,466.19,465.25,465.71,6714.0,465.58,466.19,465.25,465.71,6714.0
2025-05-01 11:40:00,465.86,466.25,465.15,465.21,1653.0,465.86,466.25,465.15,465.21,1653.0
2025-05-01 11:45:00,465.13,465.24,464.45,465.1,1823.0,465.13,465.24,464.45,465.1,1823.0
2025-05-01 11:50:00,464.96,464.96,463.94,464.19,1209.0,464.96,464.96,463.94,464.19,1209.0
2025-05-01 11:55:00,463.49,463.69,462.64,462.78,9784.0,463.49,463.69,462.64,462.78,9784.0
2025-05-01 12:00:00,462.78,462.93,461.77,461.79,4927.0,462.78,462.93,461.77,461.79,4927.0
2025-05-01 12:05:00,461.9,462.71,461.89,462.71,7575.0,461.9,462.71,461.89,462.71,7575.0
2025-05-01 12:10:00,462.39,462.39,461.54,461.83,8077.0,462.39,462.39,461.54,461.83,8077.0
2025-05-01 12:15:00,461.65,461.65,460.54,460.75,1391.0,461.65,461.65,460.54,460.75,1391.0
2025-05-01 12:20:00,462.0,462.0,460.75,460.87,6438.0,462.0,462.0,460.75,460.87,6438.0
2025-05-01 12:25:00,461.09,462.17,461.09,461.99,2116.0,461.09,462.17,461.09,461.99,2116.0
2025-05-01 12:30:00,462.06,463.04,462.06,463.04,1000.0,462.06,463.04,462.06,463.04,1000.0
2025-05-01 12:35:00,463.27,463.5,463.16,463.16,1130.0,463.27,463.5,463.16,463.16,1130.0
2025-05-01 12:40:00,463.24,463.33,462.83,463.33,1548.0,463.24,463.33,462.83,463.33,1548.0
2025-05-01 12:45:00,463.26,463.28,463.0,463.22,1743.0,463.26,463.28,463.0,463.22,1743.0
2025-05-01 12:50:00,463.46,463.75,462.51,462.55,3480.0,463.46,463.75,462.51,462.55,3480.0
2025-05-01 12:55:00,462.81,462.81,462.1,462.1,3129.0,462.81,462.81,462.1,462.1,3129.0
2025-05-01 13:00:00,462.1,463.24,461.35,463.24,10988.0,462.1,463.24,461.35,463.24,10988.0
2025-05-01 13:05:00,463.27,463.76,463.12,463.75,2743.0,463.27,463.76,463.12,463.75,2743.0
2025-05-01 13:10:00,463.41,464.27,463.36,463.87,4456.0,463.41,464.27,463.36,463.87,4456.0
2025-05-01 13:15:00,463.87,463.93,463.38,463.61,1861.0,463.87,463.93,463.38,463.61,1861.0
2025-05-01 13:20:00,463.37,463.6,462.86,462.98,8546.0,463.37,463.6,462.86,462.98,8546.0
2025-05-01 13:25:00,462.92,462.92,462.12,462.23,1085.0,462.92,462.92,462.12,462.23,1085.0
2025-05-01 13:30:00,462.27,462.39,462.27,462.39,500.0,462.27,462.39,462.27,462.39,500.0
2025-05-01 13:35:00,462.54,462.54,461.99,462.36,2945.0,462.54,462.54,461.99,462.36,2945.0
2025-05-01 13:40:00,461.99,462.0,461.31,461.66,9248.0,461.99,462.0,461.31,461.66,9248.0
2025-05-01 13:45:00,461.39,461.79,460.4,461.79,2427.0,461.39,461.79,460.4,461.79,2427.0
2025-05-01 13:50:00,461.83,461.83,461.04,461.2,1930.0,461.83,461.83,461.04,461.2,1930.0
2025-05-01 13:55:00,461.07,461.71,461.07,461.71,424.0,461.07,461.71,461.07,461.71,424.0
2025-05-01 14:00:00,461.71,461.82,461.57,461.76,800.0,461.71,461.82,461.57,461.76,800.0
2025-05-01 14:05:00,461.75,463.09,461.75,463.03,1121.0,461.75,463.09,461.75,463.03,1121.0
2025-05-01 14:10:00,463.03,463.03,462.54,462.88,3602.0,463.03,463.03,462.54,462.88,3602.0
2025-05-01 14:15:00,462.96,463.35,462.86,463.11,3141.0,462.96,463.35,462.86,463.11,3141.0
2025-05-01 14:20:00,463.14,463.14,462.77,462.89,1832.0,463.14,463.14,462.77,462.89,1832.0
2025-05-01 14:25:00,462.83,463.24,462.53,463.24,712.0,462.83,463.24,462.53,463.24,712.0
2025-05-01 14:30:00,463.2,463.84,463.06,463.83,1960.0,463.2,463.84,463.06,463.83,1960.0
2025-05-01 14:35:00,463.84,464.36,463.75,464.36,1125.0,463.84,464.36,463.75,464.36,1125.0
2025-05-01 14:40:00,464.34,464.89,464.11,464.89,3018.0,464.34,464.89,464.11,464.89,3018.0
2025-05-01 14:45:00,464.91,465.11,464.65,464.98,1631.0,464.91,465.11,464.65,464.98,1631.0
2025-05-01 14:50:00,465.64,465.9,464.97,465.0,4006.0,465.64,465.9,464.97,465.0,4006.0
2025-05-01 14:55:00,464.81,465.02,464.74,465.01,2308.0,464.81,465.02,464.74,465.01,2308.0
2025-05-01 15:00:00,465.02,465.17,464.41,464.82,4080.0,465.02,465.17,464.41,464.82,4080.0
2025-05-01 15:05:00,464.8,464.93,464.23,464.23,4422.0,464.8,464.93,464.23,464.23,4422.0
2025-05-01 15:10:00,464.23,464.62,464.01,464.47,1009.0,464.23,464.62,464.01,464.47,1009.0
2025-05-01 15:15:00,464.62,464.69,464.14,464.48,2184.0,464.62,464.69,464.14,464.48,2184.0
2025-05-01 15:20:00,464.62,464.72,464.3,464.62,1815.0,464.62,464.72,464.3,464.62,1815.0
2025-05-01 15:25:00,464.4,464.68,464.38,464.57,2173.0,464.4,464.68,464.38,464.57,2173.0
2025-05-01 15:30:00,464.47,464.68,464.22,464.37,3629.0,464.47,464.68,464.22,464.37,3629.0
2025-05-01 15:35:00,464.43,464.51,463.34,463.34,9380.0,464.43,464.51,463.34,463.34,9380.0
2025-05-01 15:40:00,463.52,463.83,462.97,463.05,4347.0,463.52,463.83,462.97,463.05,4347.0
2025-05-01 15:45:00,463.14,464.06,463.0,463.23,6454.0,463.14,464.06,463.0,463.23,6454.0
2025-05-01 15:50:00,463.38,463.49,460.66,460.78,18155.0,463.38,463.49,460.66,460.78,18155.0
2025-05-01 15:55:00,460.5,460.63,458.61,458.96,29642.0,460.5,460.63,458.61,458.96,29642.0
2025-05-02 09:30:00,469.85,470.22,467.58,467.59,14689.0,469.85,470.22,467.58,467.59,14689.0
2025-05-02 09:35:00,468.0,469.64,468.0,469.24,3607.0,468.0,469.64,468.0,469.24,3607.0
2025-05-02 09:40:00,469.38,470.15,468.38,470.15,5233.0,469.38,470.15,468.38,470.15,5233.0
2025-05-02 09:45:00,470.66,471.55,469.29,469.71,15546.0,470.66,471.55,469.29,469.71,15546.0
2025-05-02 09:50:00,469.71,470.71,469.34,470.71,4545.0,469.71,470.71,469.34,470.71,4545.0
2025-05-02 09:55:00,470.6,470.76,469.15,469.91,3765.0,470.6,470.76,469.15,469.91,3765.0
2025-05-02 10:00:00,470.31,472.54,470.31,470.9,6854.0,470.31,472.54,470.31,470.9,6854.0
2025-05-02 10:05:00,471.72,472.52,471.46,471.52,10896.0,471.72,472.52,471.46,471.52,10896.0
2025-05-02 10:10:00,471.39,471.77,470.78,471.12,6975.0,471.39,471.77,470.78,471.12,6975.0
2025-05-02 10:15:00,471.66,473.13,471.53,471.6,10385.0,471.66,473.13,471.53,471.6,10385.0
2025-05-02 10:20:00,472.13,472.13,470.93,471.81,4060.0,472.13,472.13,470.93,471.81,4060.0
2025-05-02 10:25:00,471.68,472.23,471.57,471.89,3193.0,471.68,472.23,471.57,471.89,3193.0
2025-05-02 10:30:00,471.9,472.89,471.28,472.58,16694.0,471.9,472.89,471.28,472.58,16694.0
2025-05-02 10:35:00,471.75,472.06,471.48,472.06,1482.0,471.75,472.06,471.48,472.06,1482.0
2025-05-02 10:40:00,472.06,472.08,470.82,470.82,1000.0,472.06,472.08,470.82,470.82,1000.0
2025-05-02 10:45:00,471.18,472.01,470.92,471.29,2400.0,471.18,472.01,470.92,471.29,2400.0
2025-05-02 10:50:00,470.88,470.88,470.52,470.68,1600.0,470.88,470.88,470.52,470.68,1600.0
2025-05-02 10:55:00,470.59,471.09,470.58,470.81,3051.0,470.59,471.09,470.58,470.81,3051.0
2025-05-02 11:00:00,471.03,471.39,470.81,471.14,3100.0,471.03,471.39,470.81,471.14,3100.0
2025-05-02 11:05:00,471.14,472.04,470.59,471.78,4894.0,471.14,472.04,470.59,471.78,4894.0
2025-05-02 11:10:00,471.78,471.97,471.37,471.77,4060.0,471.78,471.97,471.37,471.77,4060.0
2025-05-02 11:15:00,471.75,472.58,471.74,472.13,3107.0,471.75,472.58,471.74,472.13,3107.0
2025-05-02 11:20:00,472.12,472.22,471.59,472.09,3949.0,472.12,472.22,471.59,472.09,3949.0
2025-05-02 11:25:00,472.0,472.45,471.33,471.52,3647.0,472.0,472.45,471.33,471.52,3647.0
2025-05-02 11:30:00,471.27,471.74,470.97,471.37,2688.0,471.27,471.74,470.97,471.37,2688.0
2025-05-02 11:35:00,471.32,471.75,471.15,471.15,4050.0,471.32,471.75,471.15,471.15,4050.0
2025-05-02 11:40:00,471.23,472.26,471.22,471.83,1690.0,471.23,472.26,471.22,471.83,1690.0
2025-05-02 11:45:00,472.12,472.52,472.02,472.29,3922.0,472.12,472.52,472.02,472.29,3922.0
2025-05-02 11:50:00,472.35,472.73,471.88,472.49,2417.0,472.35,472.73,471.88,472.49,2417.0
2025-05-02 11:55:00,472.49,472.66,472.47,472.49,3411.0,472.49,472.66,472.47,472.49,3411.0
2025-05-02 12:00:00,472.97,474.56,472.97,474.4,3973.0,472.97,474.56,472.97,474.4,3973.0
2025-05-02 12:05:00,474.37,474.4,473.68,473.68,3155.0,474.37,474.4,473.68,473.68,3155.0
2025-05-02 12:10:00,473.98,474.09,473.55,473.55,3147.0,473.98,474.09,473.55,473.55,3147.0
2025-05-02 12:15:00,473.55,473.55,473.32,473.54,900.0,473.55,473.55,473.32,473.54,900.0
2025-05-02 12:20:00,473.72,473.72,472.71,472.79,2208.0,473.72,473.72,472.71,472.79,2208.0
2025-05-02 12:25:00,472.7,472.7,472.14,472.46,1500.0,472.7,472.7,472.14,472.46,1500.0
2025-05-02 12:30:00,472.55,473.31,472.55,472.73,900.0,472.55,473.31,472.55,472.73,900.0
2025-05-02 12:35:00,472.81,473.25,472.81,473.25,1130.0,472.81,473.25,472.81,473.25,1130.0
2025-05-02 12:40:00,472.82,473.13,472.79,473.13,600.0,472.82,473.13,472.79,473.13,600.0
2025-05-02 12:45:00,473.19,473.95,473.19,473.91,1512.0,473.19,473.95,473.19,473.91,1512.0
2025-05-02 12:50:00,473.44,473.89,473.36,473.63,1531.0,473.44,473.89,473.36,473.63,1531.0
2025-05-02 12:55:00,473.78,474.26,473.53,474.06,2499.0,473.78,474.26,473.53,474.06,2499.0
2025-05-02 13:00:00,473.71,474.0,473.24,473.5,4037.0,473.71,474.0,473.24,473.5,4037.0
2025-05-02 13:05:00,473.5,473.51,472.9,473.34,4181.0,473.5,473.51,472.9,473.34,4181.0
2025-05-02 13:10:00,473.46,473.5,473.04,473.04,1670.0,473.46,473.5,473.04,473.04,1670.0
2025-05-02 13:15:00,473.08,473.28,472.65,472.8,2214.0,473.08,473.28,472.65,472.8,2214.0
2025-05-02 13:20:00,472.58,472.59,471.82,472.31,500.0,472.58,472.59,471.82,472.31,500.0
2025-05-02 13:25:00,472.17,472.59,471.79,472.19,1681.0,472.17,472.59,471.79,472.19,1681.0
2025-05-02 13:30:00,471.79,471.97,471.15,471.68,5430.0,471.79,471.97,471.15,471.68,5430.0
2025-05-02 13:35:00,471.92,472.08,471.92,471.95,300.0,471.92,472.08,471.92,471.95,300.0
2025-05-02 13:40:00,471.85,472.13,471.71,471.75,1511.0,471.85,472.13,471.71,471.75,1511.0
2025-05-02 13:45:00,472.11,472.14,471.92,472.06,1768.0,472.11,472.14,471.92,472.06,1768.0
2025-05-02 13:50:00,472.03,472.44,471.7,472.19,1928.0,472.03,472.44,471.7,472.19,1928.0
2025-05-02 13:55:00,472.22,472.61,471.94,472.42,2512.0,472.22,472.61,471.94,472.42,2512.0
2025-05-02 14:00:00,472.5,472.92,472.3,472.77,3498.0,472.5,472.92,472.3,472.77,3498.0
2025-05-02 14:05:00,472.66,473.03,472.66,473.03,1416.0,472.66,473.03,472.66,473.03,1416.0
2025-05-02 14:10:00,472.86,473.61,472.85,473.41,1817.0,472.86,473.61,472.85,473.41,1817.0
2025-05-02 14:15:00,473.35,473.91,473.22,473.81,4501.0,473.35,473.91,473.22,473.81,4501.0
2025-05-02 14:20:00,473.61,474.26,473.61,474.16,2776.0,473.61,474.26,473.61,474.16,2776.0
2025-05-02 14:25:00,474.28,474.59,474.16,474.56,2288.0,474.28,474.59,474.16,474.56,2288.0
2025-05-02 14:30:00,474.93,475.98,474.92,475.6,11113.0,474.93,475.98,474.92,475.6,11113.0
2025-05-02 14:35:00,475.63,476.14,475.5,475.89,7586.0,475.63,476.14,475.5,475.89,7586.0
2025-05-02 14:40:00,475.9,475.99,475.08,475.5,16711.0,475.9,475.99,475.08,475.5,16711.0
2025-05-02 14:45:00,475.54,475.81,474.59,474.6,17600.0,475.54,475.81,474.59,474.6,17600.0
2025-05-02 14:50:00,474.81,474.89,474.02,474.48,7555.0,474.81,474.89,474.02,474.48,7555.0
2025-05-02 14:55:00,474.56,475.37,474.39,475.25,17016.0,474.56,475.37,474.39,475.25,17016.0
2025-05-02 15:00:00,475.11,476.16,475.0,475.74,26325.0,475.11,476.16,475.0,475.74,26325.0
2025-05-02 15:05:00,475.66,476.44,475.26,476.15,14903.0,475.66,476.44,475.26,476.15,14903.0
2025-05-02 15:10:00,476.2,476.39,475.58,475.79,21952.0,476.2,476.39,475.58,475.79,21952.0
2025-05-02 15:15:00,475.74,475.99,475.06,475.99,15319.0,475.74,475.99,475.06,475.99,15319.0
2025-05-02 15:20:00,475.8,475.8,475.04,475.59,8696.0,475.8,475.8,475.04,475.59,8696.0
2025-05-02 15:25:00,475.59,475.69,475.13,475.6,6170.0,475.59,475.69,475.13,475.6,6170.0
2025-05-02 15:30:00,475.43,475.43,473.45,473.81,12776.0,475.43,475.43,473.45,473.81,12776.0
2025-05-02 15:35:00,473.84,474.84,473.83,474.51,10306.0,473.84,474.84,473.83,474.51,10306.0
2025-05-02 15:40:00,474.93,475.21,474.55,474.7,6612.0,474.93,475.21,474.55,474.7,6612.0
2025-05-02 15:45:00,474.62,474.75,473.5,473.56,11865.0,474.62,474.75,473.5,473.56,11865.0
2025-05-02 15:50:00,473.95,475.66,473.56,473.81,25633.0,473.95,475.66,473.56,473.81,25633.0
2025-05-02 15:55:00,473.58,473.61,472.17,472.6,66509.0,473.58,473.61,472.17,472.6,66509.0
2025-05-05 09:30:00,469.17,471.6,465.59,471.58,13335.0,469.17,471.6,465.59,471.58,13335.0
2025-05-05 09:35:00,471.47,474.23,471.47,472.51,7640.0,471.47,474.23,471.47,472.51,7640.0
2025-05-05 09:40:00,471.78,473.59,471.77,472.73,1371.0,471.78,473.59,471.77,472.73,1371.0
2025-05-05 09:45:00,473.71,475.36,473.7,475.1,3295.0,473.71,475.36,473.7,475.1,3295.0
2025-05-05 09:50:00,474.96,476.17,474.57,475.99,2207.0,474.96,476.17,474.57,475.99,2207.0
2025-05-05 09:55:00,476.17,477.47,475.65,477.47,3267.0,476.17,477.47,475.65,477.47,3267.0
2025-05-05 10:00:00,477.24,478.66,476.22,476.22,6624.0,477.24,478.66,476.22,476.22,6624.0
2025-05-05 10:05:00,476.13,476.91,475.63,475.63,1494.0,476.13,476.91,475.63,475.63,1494.0
2025-05-05 10:10:00,476.08,476.69,475.32,476.69,2938.0,476.08,476.69,475.32,476.69,2938.0
2025-05-05 10:15:00,476.72,478.83,476.71,478.32,750.0,476.72,478.83,476.71,478.32,750.0
2025-05-05 10:20:00,478.36,478.37,476.51,476.51,1100.0,478.36,478.37,476.51,476.51,1100.0
2025-05-05 10:25:00,476.53,477.31,476.12,477.3,4649.0,476.53,477.31,476.12,477.3,4649.0
2025-05-05 10:30:00,477.36,477.9,477.03,477.23,18417.0,477.36,477.9,477.03,477.23,18417.0
2025-05-05 10:35:00,477.73,479.58,477.54,479.58,3545.0,477.73,479.58,477.54,479.58,3545.0
2025-05-05 10:40:00,479.13,479.79,478.93,479.07,5150.0,479.13,479.79,478.93,479.07,5150.0
2025-05-05 10:45:00,479.02,479.46,478.96,479.42,1735.0,479.02,479.46,478.96,479.42,1735.0
2025-05-05 10:50:00,479.65,479.77,479.05,479.05,1200.0,479.65,479.77,479.05,479.05,1200.0
2025-05-05 10:55:00,479.5,480.0,479.48,479.98,1929.0,479.5,480.0,479.48,479.98,1929.0
2025-05-05 11:00:00,479.75,480.92,479.74,480.92,1710.0,479.75,480.92,479.74,480.92,1710.0
2025-05-05 11:05:00,480.8,482.27,480.8,480.96,12202.0,480.8,482.27,480.8,480.96,12202.0
2025-05-05 11:10:00,480.58,481.54,480.07,480.5,6438.0,480.58,481.54,480.07,480.5,6438.0
2025-05-05 11:15:00,480.48,480.48,478.51,479.28,3751.0,480.48,480.48,478.51,479.28,3751.0
2025-05-05 11:20:00,479.38,479.45,479.07,479.45,1856.0,479.38,479.45,479.07,479.45,1856.0
2025-05-05 11:25:00,478.67,479.02,478.37,478.89,800.0,478.67,479.02,478.37,478.89,800.0
2025-05-05 11:30:00,478.48,479.01,477.64,479.01,3190.0,478.48,479.01,477.64,479.01,3190.0
2025-05-05 11:35:00,478.63,478.81,478.33,478.5,1119.0,478.63,478.81,478.33,478.5,1119.0
2025-05-05 11:40:00,478.37,479.9,478.37,479.9,2445.0,478.37,479.9,478.37,479.9,2445.0
2025-05-05 11:45:00,479.9,480.16,479.37,479.56,1639.0,479.9,480.16,479.37,479.56,1639.0
2025-05-05 11:50:00,479.19,480.48,479.19,479.38,3714.0,479.19,480.48,479.19,479.38,3714.0
2025-05-05 11:55:00,479.49,479.93,479.31,479.68,1608.0,479.49,479.93,479.31,479.68,1608.0
2025-05-05 12:00:00,479.69,480.69,479.48,480.13,3847.0,479.69,480.69,479.48,480.13,3847.0
2025-05-05 12:05:00,480.2,480.74,480.06,480.4,4789.0,480.2,480.74,480.06,480.4,4789.0
2025-05-05 12:10:00,480.34,480.69,480.19,480.65,2000.0,480.34,480.69,480.19,480.65,2000.0
2025-05-05 12:15:00,480.7,480.86,480.55,480.85,1704.0,480.7,480.86,480.55,480.85,1704.0
2025-05-05 12:20:00,480.85,481.37,480.55,481.37,11326.0,480.85,481.37,480.55,481.37,11326.0
2025-05-05 12:25:00,481.13,481.99,480.41,480.56,8419.0,481.13,481.99,480.41,480.56,8419.0
2025-05-05 12:30:00,480.84,481.27,480.11,480.97,4977.0,480.84,481.27,480.11,480.97,4977.0
2025-05-05 12:35:00,480.75,481.06,480.71,481.05,800.0,480.75,481.06,480.71,481.05,800.0
2025-05-05 12:40:00,481.05,481.32,480.71,481.32,3595.0,481.05,481.32,480.71,481.32,3595.0
2025-05-05 12:45:00,480.77,481.53,480.76,481.48,2960.0,480.77,481.53,480.76,481.48,2960.0
2025-05-05 12:50:00,481.75,482.05,481.43,481.99,3500.0,481.75,482.05,481.43,481.99,3500.0
2025-05-05 12:55:00,482.14,482.21,481.15,481.16,5654.0,482.14,482.21,481.15,481.16,5654.0
2025-05-05 13:00:00,481.66,481.66,480.69,481.46,3600.0,481.66,481.66,480.69,481.46,3600.0
2025-05-05 13:05:00,481.11,482.23,480.69,481.79,5527.0,481.11,482.23,480.69,481.79,5527.0
2025-05-05 13:10:00,481.89,482.54,481.74,481.93,5392.0,481.89,482.54,481.74,481.93,5392.0
2025-05-05 13:15:00,482.17,482.18,480.8,481.17,8604.0,482.17,482.18,480.8,481.17,8604.0
2025-05-05 13:20:00,481.66,481.82,481.19,481.37,3552.0,481.66,481.82,481.19,481.37,3552.0
2025-05-05 13:25:00,481.37,481.72,481.35,481.72,3492.0,481.37,481.72,481.35,481.72,3492.0
2025-05-05 13:30:00,481.19,481.94,481.13,481.94,2981.0,481.19,481.94,481.13,481.94,2981.0
2025-05-05 13:35:00,481.74,482.46,481.62,482.05,5006.0,481.74,482.46,481.62,482.05,5006.0
2025-05-05 13:40:00,481.81,482.07,481.47,481.47,7612.0,481.81,482.07,481.47,481.47,7612.0
2025-05-05 13:45:00,481.65,482.12,481.48,482.01,3270.0,481.65,482.12,481.48,482.01,3270.0
2025-05-05 13:50:00,481.74,482.02,481.67,481.94,2633.0,481.74,482.02,481.67,481.94,2633.0
2025-05-05 13:55:00,481.94,481.94,480.75,480.75,8238.0,481.94,481.94,480.75,480.75,8238.0
2025-05-05 14:00:00,480.9,481.42,480.87,481.38,2150.0,480.9,481.42,480.87,481.38,2150.0
2025-05-05 14:05:00,481.65,481.86,481.47,481.8,5124.0,481.65,481.86,481.47,481.8,5124.0
2025-05-05 14:10:00,481.71,481.88,481.55,481.81,5016.0,481.71,481.88,481.55,481.81,5016.0
2025-05-05 14:15:00,481.85,482.13,481.77,481.97,5313.0,481.85,482.13,481.77,481.97,5313.0
2025-05-05 14:20:00,482.02,482.52,481.25,481.31,10368.0,482.02,482.52,481.25,481.31,10368.0
2025-05-05 14:25:00,481.38,481.8,480.91,480.91,4558.0,481.38,481.8,480.91,480.91,4558.0
2025-05-05 14:30:00,481.23,481.91,481.23,481.6,2772.0,481.23,481.91,481.23,481.6,2772.0
2025-05-05 14:35:00,481.59,481.89,481.35,481.89,1894.0,481.59,481.89,481.35,481.89,1894.0
2025-05-05 14:40:00,481.89,482.6,481.89,482.6,3745.0,481.89,482.6,481.89,482.6,3745.0
2025-05-05 14:45:00,482.59,482.86,482.19,482.19,2490.0,482.59,482.86,482.19,482.19,2490.0
2025-05-05 14:50:00,482.4,482.72,482.07,482.17,2363.0,482.4,482.72,482.07,482.17,2363.0
2025-05-05 14:55:00,482.36,482.87,481.82,481.96,4866.0,482.36,482.87,481.82,481.96,4866.0
2025-05-05 15:00:00,481.85,481.85,480.93,480.93,5683.0,481.85,481.85,480.93,480.93,5683.0
2025-05-05 15:05:00,481.37,481.51,480.75,480.77,3199.0,481.37,481.51,480.75,480.77,3199.0
2025-05-05 15:10:00,480.44,480.53,480.0,480.51,2985.0,480.44,480.53,480.0,480.51,2985.0
2025-05-05 15:15:00,480.51,481.29,480.5,480.75,11863.0,480.51,481.29,480.5,480.75,11863.0
2025-05-05 15:20:00,480.64,480.65,479.96,479.97,7165.0,480.64,480.65,479.96,479.97,7165.0
2025-05-05 15:25:00,479.9,480.09,479.59,479.6,3911.0,479.9,480.09,479.59,479.6,3911.0
2025-05-05 15:30:00,479.48,480.33,479.39,480.33,4168.0,479.48,480.33,479.39,480.33,4168.0
2025-05-05 15:35:00,480.24,480.78,479.74,480.49,5348.0,480.24,480.78,479.74,480.49,5348.0
2025-05-05 15:40:00,480.45,480.66,479.25,479.54,6709.0,480.45,480.66,479.25,479.54,6709.0
2025-05-05 15:45:00,479.88,479.9,479.33,479.75,8557.0,479.88,479.9,479.33,479.75,8557.0
2025-05-05 15:50:00,479.42,479.43,478.12,478.13,10871.0,479.42,479.43,478.12,478.13,10871.0
2025-05-05 15:55:00,477.84,477.9,477.08,477.78,36507.0,477.84,477.9,477.08,477.78,36507.0
2025-05-06 09:30:00,468.76,473.93,467.86,472.24,15067.0,468.76,473.93,467.86,472.24,15067.0
2025-05-06 09:35:00,472.63,472.64,471.24,471.65,1919.0,472.63,472.64,471.24,471.65,1919.0
2025-05-06 09:40:00,471.23,471.23,471.23,471.23,150.0,471.23,471.23,471.23,471.23,150.0
2025-05-06 09:45:00,471.17,471.19,469.52,469.52,1700.0,471.17,471.19,469.52,469.52,1700.0
2025-05-06 09:50:00,469.88,470.18,469.35,469.62,2050.0,469.88,470.18,469.35,469.62,2050.0
2025-05-06 09:55:00,469.95,470.6,469.94,470.41,707.0,469.95,470.6,469.94,470.41,707.0
2025-05-06 10:00:00,470.01,471.16,470.0,471.16,2728.0,470.01,471.16,470.0,471.16,2728.0
2025-05-06 10:05:00,470.73,472.82,470.73,472.75,2001.0,470.73,472.82,470.73,472.75,2001.0
2025-05-06 10:10:00,472.75,473.27,472.05,472.05,1677.0,472.75,473.27,472.05,472.05,1677.0
2025-05-06 10:15:00,472.05,473.23,472.05,473.04,1900.0,472.05,473.23,472.05,473.04,1900.0
2025-05-06 10:20:00,473.11,474.0,473.11,473.72,736.0,473.11,474.0,473.11,473.72,736.0
2025-05-06 10:25:00,474.15,474.39,473.57,474.23,1700.0,474.15,474.39,473.57,474.23,1700.0
2025-05-06 10:30:00,474.55,474.55,473.5,473.64,1914.0,474.55,474.55,473.5,473.64,1914.0
2025-05-06 10:35:00,473.57,473.75,473.17,473.73,4090.0,473.57,473.75,473.17,473.73,4090.0
2025-05-06 10:40:00,474.01,474.2,473.7,474.0,700.0,474.01,474.2,473.7,474.0,700.0
2025-05-06 10:45:00,474.28,474.5,473.98,474.09,4497.0,474.28,474.5,473.98,474.09,4497.0
2025-05-06 10:50:00,473.83,473.93,473.1,473.14,1761.0,473.83,473.93,473.1,473.14,1761.0
2025-05-06 10:55:00,473.4,473.6,473.25,473.6,1254.0,473.4,473.6,473.25,473.6,1254.0
2025-05-06 11:00:00,473.67,474.0,473.39,473.63,2635.0,473.67,474.0,473.39,473.63,2635.0
2025-05-06 11:05:00,474.01,474.06,474.01,474.06,200.0,474.01,474.06,474.01,474.06,200.0
2025-05-06 11:10:00,473.57,474.21,473.57,473.91,1110.0,473.57,474.21,473.57,473.91,1110.0
2025-05-06 11:15:00,474.03,474.51,473.78,474.51,1300.0,474.03,474.51,473.78,474.51,1300.0
2025-05-06 11:20:00,474.59,474.8,474.33,474.8,500.0,474.59,474.8,474.33,474.8,500.0
2025-05-06 11:25:00,474.75,474.96,474.65,474.96,2573.0,474.75,474.96,474.65,474.96,2573.0
2025-05-06 11:30:00,474.83,475.37,474.54,475.37,4856.0,474.83,475.37,474.54,475.37,4856.0
2025-05-06 11:35:00,475.26,475.81,475.26,475.8,857.0,475.26,475.81,475.26,475.8,857.0
2025-05-06 11:40:00,475.84,475.84,474.98,475.12,1775.0,475.84,475.84,474.98,475.12,1775.0
2025-05-06 11:45:00,474.94,475.44,474.93,475.44,1705.0,474.94,475.44,474.93,475.44,1705.0
2025-05-06 11:50:00,475.01,476.14,474.8,475.86,4213.0,475.01,476.14,474.8,475.86,4213.0
2025-05-06 11:55:00,476.29,476.29,475.73,475.93,900.0,476.29,476.29,475.73,475.93,900.0
2025-05-06 12:00:00,475.86,476.21,475.85,476.21,602.0,475.86,476.21,475.85,476.21,602.0
2025-05-06 12:05:00,475.99,476.35,475.17,475.55,2819.0,475.99,476.35,475.17,475.55,2819.0
2025-05-06 12:10:00,475.75,478.54,475.56,478.09,3150.0,475.75,478.54,475.56,478.09,3150.0
2025-05-06 12:15:00,477.54,477.54,476.88,477.45,1023.0,477.54,477.54,476.88,477.45,1023.0
2025-05-06 12:20:00,477.21,477.33,476.01,476.01,1984.0,477.21,477.33,476.01,476.01,1984.0
2025-05-06 12:25:00,476.77,476.98,476.17,476.17,500.0,476.77,476.98,476.17,476.17,500.0
2025-05-06 12:30:00,476.36,477.0,476.24,476.5,1147.0,476.36,477.0,476.24,476.5,1147.0
2025-05-06 12:35:00,476.68,476.85,476.6,476.61,525.0,476.68,476.85,476.6,476.61,525.0
2025-05-06 12:40:00,476.54,476.54,475.46,475.46,1100.0,476.54,476.54,475.46,475.46,1100.0
2025-05-06 12:45:00,475.74,475.74,474.93,475.0,400.0,475.74,475.74,474.93,475.0,400.0
2025-05-06 12:50:00,475.0,475.17,474.73,475.07,4961.0,475.0,475.17,474.73,475.07,4961.0
2025-05-06 12:55:00,475.18,475.18,474.53,474.54,8257.0,475.18,475.18,474.53,474.54,8257.0
2025-05-06 13:00:00,474.74,475.75,474.72,475.73,1600.0,474.74,475.75,474.72,475.73,1600.0
2025-05-06 13:05:00,475.19,475.57,474.94,475.57,834.0,475.19,475.57,474.94,475.57,834.0
2025-05-06 13:10:00,474.98,475.45,474.6,475.21,6492.0,474.98,475.45,474.6,475.21,6492.0
2025-05-06 13:15:00,475.22,475.25,474.78,475.25,7172.0,475.22,475.25,474.78,475.25,7172.0
2025-05-06 13:20:00,474.94,475.0,473.48,473.48,12662.0,474.94,475.0,473.48,473.48,12662.0
2025-05-06 13:25:00,473.04,473.43,473.03,473.31,1589.0,473.04,473.43,473.03,473.31,1589.0
2025-05-06 13:30:00,473.6,474.07,473.6,474.07,1289.0,473.6,474.07,473.6,474.07,1289.0
2025-05-06 13:35:00,474.26,474.26,473.65,473.65,400.0,474.26,474.26,473.65,473.65,400.0
2025-05-06 13:40:00,472.69,472.75,471.98,472.25,1690.0,472.69,472.75,471.98,472.25,1690.0
2025-05-06 13:45:00,471.85,471.87,471.1,471.66,2093.0,471.85,471.87,471.1,471.66,2093.0
2025-05-06 13:50:00,471.86,472.1,471.58,471.58,2318.0,471.86,472.1,471.58,471.58,2318.0
2025-05-06 13:55:00,471.82,471.82,470.84,471.51,3226.0,471.82,471.82,470.84,471.51,3226.0
2025-05-06 14:00:00,471.71,473.37,471.71,473.34,2429.0,471.71,473.37,471.71,473.34,2429.0
2025-05-06 14:05:00,472.86,473.51,472.86,473.5,805.0,472.86,473.51,472.86,473.5,805.0
2025-05-06 14:10:00,473.51,473.63,472.96,473.63,1000.0,473.51,473.63,472.96,473.63,1000.0
2025-05-06 14:15:00,473.89,474.57,473.65,474.57,1182.0,473.89,474.57,473.65,474.57,1182.0
2025-05-06 14:20:00,474.5,475.06,474.13,475.06,1401.0,474.5,475.06,474.13,475.06,1401.0
2025-05-06 14:25:00,475.56,475.73,475.28,475.73,1400.0,475.56,475.73,475.28,475.73,1400.0
2025-05-06 14:30:00,475.72,475.81,475.34,475.81,1110.0,475.72,475.81,475.34,475.81,1110.0
2025-05-06 14:35:00,475.45,475.45,474.71,474.74,2243.0,475.45,475.45,474.71,474.74,2243.0
2025-05-06 14:40:00,474.95,475.66,474.9,474.99,3448.0,474.95,475.66,474.9,474.99,3448.0
2025-05-06 14:45:00,474.88,475.66,474.73,475.31,1432.0,474.88,475.66,474.73,475.31,1432.0
2025-05-06 14:50:00,475.69,476.1,475.13,476.1,1200.0,475.69,476.1,475.13,476.1,1200.0
2025-05-06 14:55:00,476.11,476.49,476.11,476.44,810.0,476.11,476.49,476.11,476.44,810.0
2025-05-06 15:00:00,476.31,476.31,475.97,476.16,1700.0,476.31,476.31,475.97,476.16,1700.0
2025-05-06 15:05:00,476.0,476.16,475.27,475.52,1957.0,476.0,476.16,475.27,475.52,1957.0
2025-05-06 15:10:00,475.61,475.91,475.18,475.37,4772.0,475.61,475.91,475.18,475.37,4772.0
2025-05-06 15:15:00,475.9,475.9,475.24,475.75,2844.0,475.9,475.9,475.24,475.75,2844.0
2025-05-06 15:20:00,475.81,475.81,475.0,475.19,1814.0,475.81,475.81,475.0,475.19,1814.0
2025-05-06 15:25:00,475.73,475.88,475.33,475.88,900.0,475.73,475.88,475.33,475.88,900.0
2025-05-06 15:30:00,476.09,476.38,475.67,475.87,3031.0,476.09,476.38,475.67,475.87,3031.0
2025-05-06 15:35:00,476.2,476.2,475.62,475.84,2521.0,476.2,476.2,475.62,475.84,2521.0
2025-05-06 15:40:00,475.83,476.26,475.83,476.26,1700.0,475.83,476.26,475.83,476.26,1700.0
2025-05-06 15:45:00,476.29,476.41,475.91,476.37,4300.0,476.29,476.41,475.91,476.37,4300.0
2025-05-06 15:50:00,476.31,476.38,474.74,475.05,7616.0,476.31,476.38,474.74,475.05,7616.0
2025-05-06 15:55:00,475.0,475.09,473.55,473.55,39992.0,475.0,475.09,473.55,473.55,39992.0
2025-05-07 09:30:00,474.15,476.75,473.11,474.39,11620.0,474.15,476.75,473.11,474.39,11620.0
2025-05-07 09:35:00,475.22,475.36,473.2,473.2,3484.0,475.22,475.36,473.2,473.2,3484.0
2025-05-07 09:40:00,475.6,476.68,475.06,476.68,1725.0,475.6,476.68,475.06,476.68,1725.0
2025-05-07 09:45:00,476.34,476.34,474.56,474.56,1200.0,476.34,476.34,474.56,474.56,1200.0
2025-05-07 09:50:00,474.98,475.73,474.54,475.73,1889.0,474.98,475.73,474.54,475.73,1889.0
2025-05-07 09:55:00,475.98,477.44,475.74,477.43,1116.0,475.98,477.44,475.74,477.43,1116.0
2025-05-07 10:00:00,477.47,477.47,476.03,476.15,4866.0,477.47,477.47,476.03,476.15,4866.0
2025-05-07 10:05:00,475.62,476.36,475.4,476.36,1300.0,475.62,476.36,475.4,476.36,1300.0
2025-05-07 10:10:00,475.9,476.55,475.89,476.16,1645.0,475.9,476.55,475.89,476.16,1645.0
2025-05-07 10:15:00,476.03,477.22,476.0,476.36,3943.0,476.03,477.22,476.0,476.36,3943.0
2025-05-07 10:20:00,476.36,477.0,475.61,476.99,3500.0,476.36,477.0,475.61,476.99,3500.0
2025-05-07 10:25:00,476.64,476.69,475.91,475.91,950.0,476.64,476.69,475.91,475.91,950.0
2025-05-07 10:30:00,476.04,477.35,476.03,476.92,1959.0,476.04,477.35,476.03,476.92,1959.0
2025-05-07 10:35:00,476.91,477.22,476.52,477.22,1100.0,476.91,477.22,476.52,477.22,1100.0
2025-05-07 10:40:00,477.29,477.45,476.53,477.45,1300.0,477.29,477.45,476.53,477.45,1300.0
2025-05-07 10:45:00,477.15,477.38,476.35,476.36,2394.0,477.15,477.38,476.35,476.36,2394.0
2025-05-07 10:50:00,475.72,475.79,474.43,474.43,2745.0,475.72,475.79,474.43,474.43,2745.0
2025-05-07 10:55:00,474.2,475.25,473.85,474.95,3345.0,474.2,475.25,473.85,474.95,3345.0
2025-05-07 11:00:00,474.94,474.94,473.33,474.01,2350.0,474.94,474.94,473.33,474.01,2350.0
2025-05-07 11:05:00,474.46,474.6,474.23,474.6,600.0,474.46,474.6,474.23,474.6,600.0
2025-05-07 11:10:00,474.7,474.72,474.2,474.42,1900.0,474.7,474.72,474.2,474.42,1900.0
2025-05-07 11:15:00,474.44,476.5,474.44,475.92,5904.0,474.44,476.5,474.44,475.92,5904.0
2025-05-07 11:20:00,476.29,476.62,475.73,476.49,3357.0,476.29,476.62,475.73,476.49,3357.0
2025-05-07 11:25:00,476.28,476.42,475.99,476.23,1558.0,476.28,476.42,475.99,476.23,1558.0
2025-05-07 11:30:00,476.17,476.62,476.01,476.02,800.0,476.17,476.62,476.01,476.02,800.0
2025-05-07 11:35:00,476.38,477.09,476.37,476.72,1366.0,476.38,477.09,476.37,476.72,1366.0
2025-05-07 11:40:00,477.08,477.71,477.07,477.71,1150.0,477.08,477.71,477.07,477.71,1150.0
2025-05-07 11:45:00,477.92,478.09,477.11,477.19,2647.0,477.92,478.09,477.11,477.19,2647.0
2025-05-07 11:50:00,476.98,478.36,476.93,478.36,2113.0,476.98,478.36,476.93,478.36,2113.0
2025-05-07 11:55:00,478.31,478.93,478.31,478.93,1506.0,478.31,478.93,478.31,478.93,1506.0
2025-05-07 12:00:00,479.06,479.45,478.65,478.7,1200.0,479.06,479.45,478.65,478.7,1200.0
2025-05-07 12:05:00,479.38,479.44,478.74,479.44,8517.0,479.38,479.44,478.74,479.44,8517.0
2025-05-07 12:10:00,479.5,480.32,479.5,480.32,502.0,479.5,480.32,479.5,480.32,502.0
2025-05-07 12:15:00,479.95,481.0,479.9,481.0,1904.0,479.95,481.0,479.9,481.0,1904.0
2025-05-07 12:20:00,480.99,481.0,480.2,480.2,4652.0,480.99,481.0,480.2,480.2,4652.0
2025-05-07 12:25:00,480.1,480.45,479.73,479.81,2811.0,480.1,480.45,479.73,479.81,2811.0
2025-05-07 12:30:00,479.79,480.25,479.77,480.25,1422.0,479.79,480.25,479.77,480.25,1422.0
2025-05-07 12:35:00,480.06,480.6,480.05,480.55,614.0,480.06,480.6,480.05,480.55,614.0
2025-05-07 12:40:00,480.76,481.62,480.76,481.62,3024.0,480.76,481.62,480.76,481.62,3024.0
2025-05-07 12:45:00,481.62,482.38,481.62,481.97,4443.0,481.62,482.38,481.62,481.97,4443.0
2025-05-07 12:50:00,482.31,482.4,481.8,482.4,1653.0,482.31,482.4,481.8,482.4,1653.0
2025-05-07 12:55:00,482.22,482.62,481.88,482.3,964.0,482.22,482.62,481.88,482.3,964.0
2025-05-07 13:00:00,482.4,482.6,482.17,482.41,4161.0,482.4,482.6,482.17,482.41,4161.0
2025-05-07 13:05:00,482.33,482.73,482.19,482.54,3976.0,482.33,482.73,482.19,482.54,3976.0
2025-05-07 13:10:00,482.48,482.98,482.34,482.93,2443.0,482.48,482.98,482.34,482.93,2443.0
2025-05-07 13:15:00,482.8,483.05,482.8,483.05,7875.0,482.8,483.05,482.8,483.05,7875.0
2025-05-07 13:20:00,482.95,483.43,482.86,483.43,8134.0,482.95,483.43,482.86,483.43,8134.0
2025-05-07 13:25:00,483.47,483.61,483.3,483.38,5918.0,483.47,483.61,483.3,483.38,5918.0
2025-05-07 13:30:00,483.32,483.46,483.18,483.37,4221.0,483.32,483.46,483.18,483.37,4221.0
2025-05-07 13:35:00,483.37,483.37,482.17,482.32,6200.0,483.37,483.37,482.17,482.32,6200.0
2025-05-07 13:40:00,482.27,482.58,482.0,482.31,1515.0,482.27,482.58,482.0,482.31,1515.0
2025-05-07 13:45:00,481.8,481.82,481.79,481.81,300.0,481.8,481.82,481.79,481.81,300.0
2025-05-07 13:50:00,482.15,482.15,480.42,480.89,3932.0,482.15,482.15,480.42,480.89,3932.0
2025-05-07 13:55:00,480.97,480.97,480.1,480.22,6035.0,480.97,480.97,480.1,480.22,6035.0
2025-05-07 14:00:00,480.38,481.38,479.73,481.38,5161.0,480.38,481.38,479.73,481.38,5161.0
2025-05-07 14:05:00,481.01,481.01,477.67,478.0,9671.0,481.01,481.01,477.67,478.0,9671.0
2025-05-07 14:10:00,478.23,478.55,477.64,477.64,5158.0,478.23,478.55,477.64,477.64,5158.0
2025-05-07 14:15:00,477.46,477.66,476.77,477.14,3333.0,477.46,477.66,476.77,477.14,3333.0
2025-05-07 14:20:00,477.29,477.91,477.01,477.75,3107.0,477.29,477.91,477.01,477.75,3107.0
2025-05-07 14:25:00,477.84,478.81,477.71,478.39,3500.0,477.84,478.81,477.71,478.39,3500.0
2025-05-07 14:30:00,478.17,479.71,478.17,479.36,2191.0,478.17,479.71,478.17,479.36,2191.0
2025-05-07 14:35:00,479.21,479.95,478.85,479.68,3672.0,479.21,479.95,478.85,479.68,3672.0
2025-05-07 14:40:00,479.38,480.51,479.38,480.5,1764.0,479.38,480.51,479.38,480.5,1764.0
2025-05-07 14:45:00,480.04,480.04,478.32,478.74,3459.0,480.04,480.04,478.32,478.74,3459.0
2025-05-07 14:50:00,479.01,479.24,477.31,478.42,3500.0,479.01,479.24,477.31,478.42,3500.0
2025-05-07 14:55:00,479.2,481.12,479.19,480.66,2400.0,479.2,481.12,479.19,480.66,2400.0
2025-05-07 15:00:00,480.36,480.8,479.77,480.14,1900.0,480.36,480.8,479.77,480.14,1900.0
2025-05-07 15:05:00,479.95,480.6,479.69,480.6,2867.0,479.95,480.6,479.69,480.6,2867.0
2025-05-07 15:10:00,479.61,479.75,479.0,479.49,2737.0,479.61,479.75,479.0,479.49,2737.0
2025-05-07 15:15:00,479.26,479.51,478.47,479.51,2779.0,479.26,479.51,478.47,479.51,2779.0
2025-05-07 15:20:00,479.19,479.26,478.91,478.91,1400.0,479.19,479.26,478.91,478.91,1400.0
2025-05-07 15:25:00,478.74,478.74,476.65,477.2,5500.0,478.74,478.74,476.65,477.2,5500.0
2025-05-07 15:30:00,477.33,478.11,476.96,476.96,3084.0,477.33,478.11,476.96,476.96,3084.0
2025-05-07 15:35:00,477.52,478.13,477.52,478.13,3600.0,477.52,478.13,477.52,478.13,3600.0
2025-05-07 15:40:00,478.56,483.86,477.84,482.42,13368.0,478.56,483.86,477.84,482.42,13368.0
2025-05-07 15:45:00,482.3,483.23,480.66,480.7,8547.0,482.3,483.23,480.66,480.7,8547.0
2025-05-07 15:50:00,480.6,480.82,478.7,480.44,14579.0,480.6,480.82,478.7,480.44,14579.0
2025-05-07 15:55:00,480.62,481.48,479.57,480.8,38721.0,480.62,481.48,479.57,480.8,38721.0
2025-05-08 09:30:00,485.0,487.05,483.81,484.2,12600.0,485.0,487.05,483.81,484.2,12600.0
2025-05-08 09:35:00,483.61,485.02,483.61,484.07,2639.0,483.61,485.02,483.61,484.07,2639.0
2025-05-08 09:40:00,484.14,484.7,484.14,484.24,324.0,484.14,484.7,484.14,484.24,324.0
2025-05-08 09:45:00,483.9,484.22,483.34,483.74,2433.0,483.9,484.22,483.34,483.74,2433.0
2025-05-08 09:50:00,483.95,484.3,482.73,483.95,4577.0,483.95,484.3,482.73,483.95,4577.0
2025-05-08 09:55:00,484.61,485.47,484.2,484.51,1707.0,484.61,485.47,484.2,484.51,1707.0
2025-05-08 10:00:00,484.12,485.86,484.11,485.11,5972.0,484.12,485.86,484.11,485.11,5972.0
2025-05-08 10:05:00,485.1,485.1,483.98,483.98,3744.0,485.1,485.1,483.98,483.98,3744.0
2025-05-08 10:10:00,484.32,484.32,482.8,483.44,4093.0,484.32,484.32,482.8,483.44,4093.0
2025-05-08 10:15:00,483.98,484.32,483.83,484.32,591.0,483.98,484.32,483.83,484.32,591.0
2025-05-08 10:20:00,484.35,485.23,483.8,484.33,3026.0,484.35,485.23,483.8,484.33,3026.0
2025-05-08 10:25:00,485.11,485.25,485.11,485.21,700.0,485.11,485.25,485.11,485.21,700.0
2025-05-08 10:30:00,485.2,486.93,485.2,486.93,2695.0,485.2,486.93,485.2,486.93,2695.0
2025-05-08 10:35:00,486.52,486.89,486.11,486.89,2970.0,486.52,486.89,486.11,486.89,2970.0
2025-05-08 10:40:00,486.4,486.72,485.83,486.72,1580.0,486.4,486.72,485.83,486.72,1580.0
2025-05-08 10:45:00,486.5,486.5,485.01,485.05,2135.0,486.5,486.5,485.01,485.05,2135.0
2025-05-08 10:50:00,485.55,486.1,484.22,484.22,2360.0,485.55,486.1,484.22,484.22,2360.0
2025-05-08 10:55:00,484.23,484.23,483.21,483.43,1619.0,484.23,484.23,483.21,483.43,1619.0
2025-05-08 11:00:00,483.59,483.59,483.23,483.4,436.0,483.59,483.59,483.23,483.4,436.0
2025-05-08 11:05:00,482.72,484.36,482.72,484.36,2086.0,482.72,484.36,482.72,484.36,2086.0
2025-05-08 11:10:00,484.14,484.71,484.14,484.71,700.0,484.14,484.71,484.14,484.71,700.0
2025-05-08 11:15:00,484.48,485.44,484.47,485.15,5009.0,484.48,485.44,484.47,485.15,5009.0
2025-05-08 11:20:00,484.94,486.53,484.94,486.52,3339.0,484.94,486.53,484.94,486.52,3339.0
2025-05-08 11:25:00,486.17,488.17,486.14,486.45,5354.0,486.17,488.17,486.14,486.45,5354.0
2025-05-08 11:30:00,486.67,487.67,486.46,487.63,1350.0,486.67,487.67,486.46,487.63,1350.0
2025-05-08 11:35:00,487.9,488.07,487.65,487.98,1041.0,487.9,488.07,487.65,487.98,1041.0
2025-05-08 11:40:00,488.33,490.65,488.05,490.37,5045.0,488.33,490.65,488.05,490.37,5045.0
2025-05-08 11:45:00,490.89,491.32,490.44,490.82,3616.0,490.89,491.32,490.44,490.82,3616.0
2025-05-08 11:50:00,490.38,490.69,489.59,489.71,3172.0,490.38,490.69,489.59,489.71,3172.0
2025-05-08 11:55:00,489.7,489.8,488.73,489.44,3921.0,489.7,489.8,488.73,489.44,3921.0
2025-05-08 12:00:00,489.08,489.76,488.99,489.76,1485.0,489.08,489.76,488.99,489.76,1485.0
2025-05-08 12:05:00,489.83,489.83,489.27,489.32,1466.0,489.83,489.83,489.27,489.32,1466.0
2025-05-08 12:10:00,489.86,489.98,489.39,489.69,1345.0,489.86,489.98,489.39,489.69,1345.0
2025-05-08 12:15:00,490.02,490.58,490.02,490.27,1699.0,490.02,490.58,490.02,490.27,1699.0
2025-05-08 12:20:00,490.54,490.54,489.43,489.68,537.0,490.54,490.54,489.43,489.68,537.0
2025-05-08 12:25:00,489.09,489.09,488.7,488.71,807.0,489.09,489.09,488.7,488.71,807.0
2025-05-08 12:30:00,489.01,489.29,488.8,489.02,1662.0,489.01,489.29,488.8,489.02,1662.0
2025-05-08 12:35:00,489.02,489.74,488.94,489.74,2127.0,489.02,489.74,488.94,489.74,2127.0
2025-05-08 12:40:00,489.64,490.08,489.03,489.29,2855.0,489.64,490.08,489.03,489.29,2855.0
2025-05-08 12:45:00,489.48,489.48,489.29,489.48,1465.0,489.48,489.48,489.29,489.48,1465.0
2025-05-08 12:50:00,489.78,489.88,489.78,489.88,555.0,489.78,489.88,489.78,489.88,555.0
2025-05-08 12:55:00,489.74,489.74,489.57,489.57,690.0,489.74,489.74,489.57,489.57,690.0
2025-05-08 13:00:00,489.57,489.58,489.23,489.24,2008.0,489.57,489.58,489.23,489.24,2008.0
2025-05-08 13:05:00,489.07,489.94,489.07,489.91,1400.0,489.07,489.94,489.07,489.91,1400.0
2025-05-08 13:10:00,489.37,489.46,488.9,488.9,921.0,489.37,489.46,488.9,488.9,921.0
2025-05-08 13:15:00,489.26,489.33,488.88,488.88,1300.0,489.26,489.33,488.88,488.88,1300.0
2025-05-08 13:20:00,489.34,489.45,489.07,489.33,1010.0,489.34,489.45,489.07,489.33,1010.0
2025-05-08 13:25:00,489.58,489.69,489.11,489.11,1559.0,489.58,489.69,489.11,489.11,1559.0
2025-05-08 13:30:00,488.7,489.22,488.21,488.22,1835.0,488.7,489.22,488.21,488.22,1835.0
2025-05-08 13:35:00,488.02,488.28,487.89,487.99,1348.0,488.02,488.28,487.89,487.99,1348.0
2025-05-08 13:40:00,487.66,487.66,487.14,487.33,1535.0,487.66,487.66,487.14,487.33,1535.0
2025-05-08 13:45:00,487.56,487.64,486.9,487.13,2391.0,487.56,487.64,486.9,487.13,2391.0
2025-05-08 13:50:00,487.13,487.46,486.9,487.46,3335.0,487.13,487.46,486.9,487.46,3335.0
2025-05-08 13:55:00,487.1,487.1,486.74,486.74,519.0,487.1,487.1,486.74,486.74,519.0
2025-05-08 14:00:00,486.44,487.07,486.34,486.43,5690.0,486.44,487.07,486.34,486.43,5690.0
2025-05-08 14:05:00,486.43,487.19,486.43,487.19,3243.0,486.43,487.19,486.43,487.19,3243.0
2025-05-08 14:10:00,486.96,487.69,486.96,487.46,6128.0,486.96,487.69,486.96,487.46,6128.0
2025-05-08 14:15:00,487.47,487.9,487.46,487.8,1473.0,487.47,487.9,487.46,487.8,1473.0
2025-05-08 14:20:00,487.8,488.3,487.61,487.62,2599.0,487.8,488.3,487.61,487.62,2599.0
2025-05-08 14:25:00,487.92,488.03,487.54,487.79,2024.0,487.92,488.03,487.54,487.79,2024.0
2025-05-08 14:30:00,487.92,488.77,487.92,488.77,4061.0,487.92,488.77,487.92,488.77,4061.0
2025-05-08 14:35:00,489.06,489.07,488.89,489.0,1955.0,489.06,489.07,488.89,489.0,1955.0
2025-05-08 14:40:00,489.3,489.44,488.77,489.39,1781.0,489.3,489.44,488.77,489.39,1781.0
2025-05-08 14:45:00,489.18,489.18,488.57,488.57,3676.0,489.18,489.18,488.57,488.57,3676.0
2025-05-08 14:50:00,487.98,488.34,487.88,488.34,1200.0,487.98,488.34,487.88,488.34,1200.0
2025-05-08 14:55:00,488.11,488.11,487.45,487.47,5685.0,488.11,488.11,487.45,487.47,5685.0
2025-05-08 15:00:00,487.41,488.15,487.11,488.15,2325.0,487.41,488.15,487.11,488.15,2325.0
2025-05-08 15:05:00,488.09,488.09,487.31,487.39,7862.0,488.09,488.09,487.31,487.39,7862.0
2025-05-08 15:10:00,486.93,487.38,486.76,487.29,4949.0,486.93,487.38,486.76,487.29,4949.0
2025-05-08 15:15:00,487.13,488.08,487.04,488.08,2687.0,487.13,488.08,487.04,488.08,2687.0
2025-05-08 15:20:00,488.08,488.68,488.08,488.3,1386.0,488.08,488.68,488.08,488.3,1386.0
2025-05-08 15:25:00,488.43,488.95,488.23,488.94,2400.0,488.43,488.95,488.23,488.94,2400.0
2025-05-08 15:30:00,489.21,489.3,488.78,488.78,4387.0,489.21,489.3,488.78,488.78,4387.0
2025-05-08 15:35:00,488.45,488.45,487.92,488.03,2700.0,488.45,488.45,487.92,488.03,2700.0
2025-05-08 15:40:00,488.14,488.14,487.25,487.25,2970.0,488.14,488.14,487.25,487.25,2970.0
2025-05-08 15:45:00,487.0,487.05,486.27,486.78,7455.0,487.0,487.05,486.27,486.78,7455.0
2025-05-08 15:50:00,487.03,487.03,485.79,486.04,10579.0,487.03,487.03,485.79,486.04,10579.0
2025-05-08 15:55:00,485.84,485.88,484.45,484.59,28592.0,485.84,485.88,484.45,484.59,28592.0
2025-05-09 09:30:00,487.11,487.84,485.16,486.1,9197.0,487.11,487.84,485.16,486.1,9197.0
2025-05-09 09:35:00,486.1,486.84,485.35,485.78,4469.0,486.1,486.84,485.35,485.78,4469.0
2025-05-09 09:40:00,485.74,485.97,485.25,485.97,829.0,485.74,485.97,485.25,485.97,829.0
2025-05-09 09:45:00,485.73,485.9,484.7,484.83,1500.0,485.73,485.9,484.7,484.83,1500.0
2025-05-09 09:50:00,484.62,484.62,483.76,484.56,1000.0,484.62,484.62,483.76,484.56,1000.0
2025-05-09 09:55:00,484.69,485.36,484.69,485.33,1683.0,484.69,485.36,484.69,485.33,1683.0
2025-05-09 10:00:00,485.12,485.12,484.72,484.72,1493.0,485.12,485.12,484.72,484.72,1493.0
2025-05-09 10:05:00,484.56,485.41,484.38,484.54,961.0,484.56,485.41,484.38,484.54,961.0
2025-05-09 10:10:00,484.14,485.19,484.14,484.93,5374.0,484.14,485.19,484.14,484.93,5374.0
2025-05-09 10:15:00,484.94,484.94,483.21,483.31,912.0,484.94,484.94,483.21,483.31,912.0
2025-05-09 10:20:00,482.74,483.33,482.0,482.45,2034.0,482.74,483.33,482.0,482.45,2034.0
2025-05-09 10:25:00,481.98,481.98,480.62,481.0,2182.0,481.98,481.98,480.62,481.0,2182.0
2025-05-09 10:30:00,481.02,481.58,480.5,480.91,8829.0,481.02,481.58,480.5,480.91,8829.0
2025-05-09 10:35:00,480.46,480.46,479.39,479.55,2656.0,480.46,480.46,479.39,479.55,2656.0
2025-05-09 10:40:00,479.04,480.16,479.03,479.4,1811.0,479.04,480.16,479.03,479.4,1811.0
2025-05-09 10:45:00,480.27,481.02,480.27,481.02,1112.0,480.27,481.02,480.27,481.02,1112.0
2025-05-09 10:50:00,481.65,482.18,481.28,481.3,3473.0,481.65,482.18,481.28,481.3,3473.0
2025-05-09 10:55:00,481.45,482.31,481.45,481.94,2736.0,481.45,482.31,481.45,481.94,2736.0
2025-05-09 11:00:00,482.11,482.74,481.95,482.68,2592.0,482.11,482.74,481.95,482.68,2592.0
2025-05-09 11:05:00,482.98,482.98,482.98,482.98,119.0,482.98,482.98,482.98,482.98,119.0
2025-05-09 11:10:00,482.17,482.26,481.42,481.45,6821.0,482.17,482.26,481.42,481.45,6821.0
2025-05-09 11:15:00,481.62,481.85,481.39,481.85,1122.0,481.62,481.85,481.39,481.85,1122.0
2025-05-09 11:20:00,481.09,481.26,480.84,480.84,900.0,481.09,481.26,480.84,480.84,900.0
2025-05-09 11:25:00,480.87,481.27,480.59,481.27,1461.0,480.87,481.27,480.59,481.27,1461.0
2025-05-09 11:30:00,480.66,480.92,480.06,480.92,700.0,480.66,480.92,480.06,480.92,700.0
2025-05-09 11:35:00,481.39,481.39,480.65,481.11,1420.0,481.39,481.39,480.65,481.11,1420.0
2025-05-09 11:40:00,481.11,481.55,481.08,481.25,1264.0,481.11,481.55,481.08,481.25,1264.0
2025-05-09 11:45:00,481.46,482.0,481.39,481.4,2237.0,481.46,482.0,481.39,481.4,2237.0
2025-05-09 11:50:00,481.99,482.34,481.87,481.87,990.0,481.99,482.34,481.87,481.87,990.0
2025-05-09 11:55:00,481.52,482.38,481.51,482.38,722.0,481.52,482.38,481.51,482.38,722.0
2025-05-09 12:00:00,482.08,482.1,481.01,481.09,2314.0,482.08,482.1,481.01,481.09,2314.0
2025-05-09 12:05:00,480.93,481.13,480.43,480.54,2633.0,480.93,481.13,480.43,480.54,2633.0
2025-05-09 12:10:00,480.14,480.38,479.32,480.38,2438.0,480.14,480.38,479.32,480.38,2438.0
2025-05-09 12:15:00,480.26,480.82,480.26,480.82,200.0,480.26,480.82,480.26,480.82,200.0
2025-05-09 12:20:00,480.96,481.37,480.64,481.37,400.0,480.96,481.37,480.64,481.37,400.0
2025-05-09 12:25:00,480.62,481.27,480.54,481.05,2796.0,480.62,481.27,480.54,481.05,2796.0
2025-05-09 12:30:00,481.16,481.63,481.16,481.38,1400.0,481.16,481.63,481.16,481.38,1400.0
2025-05-09 12:35:00,481.58,482.05,481.38,481.57,1100.0,481.58,482.05,481.38,481.57,1100.0
2025-05-09 12:40:00,481.58,481.77,481.25,481.37,3010.0,481.58,481.77,481.25,481.37,3010.0
2025-05-09 12:45:00,481.34,481.59,481.18,481.48,3995.0,481.34,481.59,481.18,481.48,3995.0
2025-05-09 12:50:00,481.62,482.23,481.62,482.23,1000.0,481.62,482.23,481.62,482.23,1000.0
2025-05-09 12:55:00,482.2,482.37,481.56,481.89,4019.0,482.2,482.37,481.56,481.89,4019.0
2025-05-09 13:00:00,481.89,482.24,481.88,482.18,2417.0,481.89,482.24,481.88,482.18,2417.0
2025-05-09 13:05:00,481.99,482.16,481.86,482.16,1200.0,481.99,482.16,481.86,482.16,1200.0
2025-05-09 13:10:00,482.34,482.62,482.33,482.36,1800.0,482.34,482.62,482.33,482.36,1800.0
2025-05-09 13:15:00,482.62,482.62,482.3,482.42,1811.0,482.62,482.62,482.3,482.42,1811.0
2025-05-09 13:20:00,482.42,482.56,481.4,482.13,5129.0,482.42,482.56,481.4,482.13,5129.0
2025-05-09 13:25:00,482.5,482.68,482.44,482.68,972.0,482.5,482.68,482.44,482.68,972.0
2025-05-09 13:30:00,482.62,482.79,482.16,482.43,5997.0,482.62,482.79,482.16,482.43,5997.0
2025-05-09 13:35:00,482.41,482.41,482.11,482.12,563.0,482.41,482.41,482.11,482.12,563.0
2025-05-09 13:40:00,482.18,482.67,481.98,482.45,3346.0,482.18,482.67,481.98,482.45,3346.0
2025-05-09 13:45:00,482.38,482.65,482.38,482.43,470.0,482.38,482.65,482.38,482.43,470.0
2025-05-09 13:50:00,482.41,482.7,482.12,482.7,2173.0,482.41,482.7,482.12,482.7,2173.0
2025-05-09 13:55:00,482.4,482.83,482.39,482.63,1415.0,482.4,482.83,482.39,482.63,1415.0
2025-05-09 14:00:00,482.59,482.59,482.53,482.53,200.0,482.59,482.59,482.53,482.53,200.0
2025-05-09 14:05:00,482.49,482.74,482.28,482.29,1831.0,482.49,482.74,482.28,482.29,1831.0
2025-05-09 14:10:00,482.31,482.31,482.11,482.12,200.0,482.31,482.31,482.11,482.12,200.0
2025-05-09 14:15:00,482.29,482.38,481.47,481.48,1500.0,482.29,482.38,481.47,481.48,1500.0
2025-05-09 14:20:00,481.77,482.52,481.76,482.52,1710.0,481.77,482.52,481.76,482.52,1710.0
2025-05-09 14:25:00,482.31,482.45,481.98,482.36,1163.0,482.31,482.45,481.98,482.36,1163.0
2025-05-09 14:30:00,482.14,483.1,482.13,483.1,2400.0,482.14,483.1,482.13,483.1,2400.0
2025-05-09 14:35:00,483.04,483.04,482.7,483.0,1899.0,483.04,483.04,482.7,483.0,1899.0
2025-05-09 14:40:00,483.3,483.3,482.63,482.89,2054.0,483.3,483.3,482.63,482.89,2054.0
2025-05-09 14:45:00,482.89,483.61,482.88,483.19,2200.0,482.89,483.61,482.88,483.19,2200.0
2025-05-09 14:50:00,483.16,483.43,482.86,482.91,2420.0,483.16,483.43,482.86,482.91,2420.0
2025-05-09 14:55:00,482.9,483.44,482.9,483.14,715.0,482.9,483.44,482.9,483.14,715.0
2025-05-09 15:00:00,483.13,483.83,483.12,483.53,4196.0,483.13,483.83,483.12,483.53,4196.0
2025-05-09 15:05:00,483.63,484.24,483.51,484.24,1300.0,483.63,484.24,483.51,484.24,1300.0
2025-05-09 15:10:00,483.9,484.25,483.64,483.79,2805.0,483.9,484.25,483.64,483.79,2805.0
2025-05-09 15:15:00,483.84,484.01,483.15,483.28,2003.0,483.84,484.01,483.15,483.28,2003.0
2025-05-09 15:20:00,483.36,483.36,482.78,483.06,1600.0,483.36,483.36,482.78,483.06,1600.0
2025-05-09 15:25:00,483.02,483.05,482.82,483.04,800.0,483.02,483.05,482.82,483.04,800.0
2025-05-09 15:30:00,483.04,483.21,482.31,482.72,3704.0,483.04,483.21,482.31,482.72,3704.0
2025-05-09 15:35:00,482.93,483.01,482.64,482.65,800.0,482.93,483.01,482.64,482.65,800.0
2025-05-09 15:40:00,482.98,483.06,482.53,482.98,2680.0,482.98,483.06,482.53,482.98,2680.0
2025-05-09 15:45:00,483.05,483.05,482.47,482.66,4562.0,483.05,483.05,482.47,482.66,4562.0
2025-05-09 15:50:00,482.84,483.64,482.66,483.22,4743.0,482.84,483.64,482.66,483.22,4743.0
2025-05-09 15:55:00,483.1,483.15,482.42,482.86,14110.0,483.1,483.15,482.42,482.86,14110.0
2025-05-12 09:30:00,503.66,503.99,498.88,502.51,54352.0,503.66,503.99,498.88,502.51,54352.0
2025-05-12 09:35:00,502.01,502.5,499.88,501.2,4188.0,502.01,502.5,499.88,501.2,4188.0
2025-05-12 09:40:00,502.02,502.7,500.47,501.52,5643.0,502.02,502.7,500.47,501.52,5643.0
2025-05-12 09:45:00,501.45,502.18,500.68,501.47,3611.0,501.45,502.18,500.68,501.47,3611.0
2025-05-12 09:50:00,501.52,502.0,500.46,501.04,30579.0,501.52,502.0,500.46,501.04,30579.0
2025-05-12 09:55:00,501.04,501.28,499.93,500.54,10662.0,501.04,501.28,499.93,500.54,10662.0
2025-05-12 10:00:00,500.59,501.52,499.69,500.04,11244.0,500.59,501.52,499.69,500.04,11244.0
2025-05-12 10:05:00,500.05,500.35,499.18,499.49,6724.0,500.05,500.35,499.18,499.49,6724.0
2025-05-12 10:10:00,499.74,502.0,498.64,501.61,8379.0,499.74,502.0,498.64,501.61,8379.0
2025-05-12 10:15:00,501.61,502.61,501.27,501.53,10326.0,501.61,502.61,501.27,501.53,10326.0
2025-05-12 10:20:00,501.29,501.69,500.22,501.33,4748.0,501.29,501.69,500.22,501.33,4748.0
2025-05-12 10:25:00,501.09,501.09,499.01,499.03,4131.0,501.09,501.09,499.01,499.03,4131.0
2025-05-12 10:30:00,498.42,498.84,497.5,497.75,3941.0,498.42,498.84,497.5,497.75,3941.0
2025-05-12 10:35:00,498.37,498.37,497.05,497.7,3818.0,498.37,498.37,497.05,497.7,3818.0
2025-05-12 10:40:00,497.97,499.99,497.97,499.91,3469.0,497.97,499.99,497.97,499.91,3469.0
2025-05-12 10:45:00,500.21,501.02,500.21,500.6,3793.0,500.21,501.02,500.21,500.6,3793.0
2025-05-12 10:50:00,500.6,501.2,500.02,501.03,2683.0,500.6,501.2,500.02,501.03,2683.0
2025-05-12 10:55:00,500.81,500.81,500.09,500.09,2207.0,500.81,500.81,500.09,500.09,2207.0
2025-05-12 11:00:00,500.08,500.42,499.5,500.31,2132.0,500.08,500.42,499.5,500.31,2132.0
2025-05-12 11:05:00,500.46,500.56,499.61,500.53,4915.0,500.46,500.56,499.61,500.53,4915.0
2025-05-12 11:10:00,500.57,501.39,500.57,500.92,4231.0,500.57,501.39,500.57,500.92,4231.0
2025-05-12 11:15:00,501.37,501.37,500.73,501.16,2096.0,501.37,501.37,500.73,501.16,2096.0
2025-05-12 11:20:00,500.93,501.22,500.27,500.71,4195.0,500.93,501.22,500.27,500.71,4195.0
2025-05-12 11:25:00,500.39,501.5,500.37,501.17,3710.0,500.39,501.5,500.37,501.17,3710.0
2025-05-12 11:30:00,501.05,501.5,501.05,501.5,1991.0,501.05,501.5,501.05,501.5,1991.0
2025-05-12 11:35:00,501.49,502.0,501.48,501.68,4957.0,501.49,502.0,501.48,501.68,4957.0
2025-05-12 11:40:00,501.68,502.06,501.49,501.72,2025.0,501.68,502.06,501.49,501.72,2025.0
2025-05-12 11:45:00,501.97,502.35,501.77,502.35,1085.0,501.97,502.35,501.77,502.35,1085.0
2025-05-12 11:50:00,502.35,503.74,502.09,503.74,6700.0,502.35,503.74,502.09,503.74,6700.0
2025-05-12 11:55:00,503.56,503.73,502.7,502.8,7100.0,503.56,503.73,502.7,502.8,7100.0
2025-05-12 12:00:00,502.84,503.28,502.24,503.0,5000.0,502.84,503.28,502.24,503.0,5000.0
2025-05-12 12:05:00,503.46,503.66,503.32,503.66,1157.0,503.46,503.66,503.32,503.66,1157.0
2025-05-12 12:10:00,504.02,504.31,503.99,504.07,7516.0,504.02,504.31,503.99,504.07,7516.0
2025-05-12 12:15:00,504.07,504.5,504.07,504.27,2193.0,504.07,504.5,504.07,504.27,2193.0
2025-05-12 12:20:00,504.31,504.47,504.14,504.47,3161.0,504.31,504.47,504.14,504.47,3161.0
2025-05-12 12:25:00,504.47,504.47,502.49,502.49,2593.0,504.47,504.47,502.49,502.49,2593.0
2025-05-12 12:30:00,502.98,503.22,502.05,503.22,1947.0,502.98,503.22,502.05,503.22,1947.0
2025-05-12 12:35:00,503.07,503.57,503.06,503.27,1111.0,503.07,503.57,503.06,503.27,1111.0
2025-05-12 12:40:00,502.89,503.23,502.89,503.23,300.0,502.89,503.23,502.89,503.23,300.0
2025-05-12 12:45:00,503.38,504.64,503.3,504.56,2474.0,503.38,504.64,503.3,504.56,2474.0
2025-05-12 12:50:00,504.59,504.87,504.42,504.84,1099.0,504.59,504.87,504.42,504.84,1099.0
2025-05-12 12:55:00,504.91,505.62,504.88,505.06,2932.0,504.91,505.62,504.88,505.06,2932.0
2025-05-12 13:00:00,505.06,505.43,505.06,505.24,2013.0,505.06,505.43,505.06,505.24,2013.0
2025-05-12 13:05:00,505.21,506.48,505.2,506.48,3721.0,505.21,506.48,505.2,506.48,3721.0
2025-05-12 13:10:00,506.24,506.49,505.13,505.4,6340.0,506.24,506.49,505.13,505.4,6340.0
2025-05-12 13:15:00,505.91,506.66,505.54,506.32,3311.0,505.91,506.66,505.54,506.32,3311.0
2025-05-12 13:20:00,506.49,506.49,505.45,505.73,9423.0,506.49,506.49,505.45,505.73,9423.0
2025-05-12 13:25:00,505.59,506.0,505.41,506.0,3064.0,505.59,506.0,505.41,506.0,3064.0
2025-05-12 13:30:00,505.85,506.44,505.74,505.79,5356.0,505.85,506.44,505.74,505.79,5356.0
2025-05-12 13:35:00,505.68,505.85,505.3,505.85,2730.0,505.68,505.85,505.3,505.85,2730.0
2025-05-12 13:40:00,505.34,505.95,505.09,505.1,2425.0,505.34,505.95,505.09,505.1,2425.0
2025-05-12 13:45:00,505.42,505.66,505.36,505.37,533.0,505.42,505.66,505.36,505.37,533.0
2025-05-12 13:50:00,505.56,506.17,505.36,506.17,1000.0,505.56,506.17,505.36,506.17,1000.0
2025-05-12 13:55:00,505.89,505.89,504.62,504.79,5324.0,505.89,505.89,504.62,504.79,5324.0
2025-05-12 14:00:00,504.79,505.47,504.64,505.0,2981.0,504.79,505.47,504.64,505.0,2981.0
2025-05-12 14:05:00,505.25,505.35,504.23,504.38,3055.0,505.25,505.35,504.23,504.38,3055.0
2025-05-12 14:10:00,504.11,504.42,503.72,504.33,2310.0,504.11,504.42,503.72,504.33,2310.0
2025-05-12 14:15:00,504.35,505.1,504.22,505.1,3496.0,504.35,505.1,504.22,505.1,3496.0
2025-05-12 14:20:00,504.86,505.11,504.73,504.9,4893.0,504.86,505.11,504.73,504.9,4893.0
2025-05-12 14:25:00,504.76,505.17,504.76,505.03,1377.0,504.76,505.17,504.76,505.03,1377.0
2025-05-12 14:30:00,505.2,505.2,504.61,504.72,1897.0,505.2,505.2,504.61,504.72,1897.0
2025-05-12 14:35:00,504.72,504.96,504.32,504.74,1809.0,504.72,504.96,504.32,504.74,1809.0
2025-05-12 14:40:00,504.54,504.54,503.98,504.28,400.0,504.54,504.54,503.98,504.28,400.0
2025-05-12 14:45:00,504.28,504.31,503.62,504.08,4380.0,504.28,504.31,503.62,504.08,4380.0
2025-05-12 14:50:00,504.06,504.06,503.71,503.71,1045.0,504.06,504.06,503.71,503.71,1045.0
2025-05-12 14:55:00,503.86,504.08,503.67,503.67,600.0,503.86,504.08,503.67,503.67,600.0
2025-05-12 15:00:00,503.61,504.12,503.26,504.12,3898.0,503.61,504.12,503.26,504.12,3898.0
2025-05-12 15:05:00,504.0,504.28,503.92,504.13,886.0,504.0,504.28,503.92,504.13,886.0
2025-05-12 15:10:00,504.25,504.31,503.64,503.64,2810.0,504.25,504.31,503.64,503.64,2810.0
2025-05-12 15:15:00,503.39,503.92,503.13,503.53,3700.0,503.39,503.92,503.13,503.53,3700.0
2025-05-12 15:20:00,503.44,503.52,503.24,503.24,1300.0,503.44,503.52,503.24,503.24,1300.0
2025-05-12 15:25:00,502.88,503.31,502.62,503.1,5395.0,502.88,503.31,502.62,503.1,5395.0
2025-05-12 15:30:00,503.01,503.46,503.01,503.13,2101.0,503.01,503.46,503.01,503.13,2101.0
2025-05-12 15:35:00,503.31,503.55,503.06,503.31,4969.0,503.31,503.55,503.06,503.31,4969.0
2025-05-12 15:40:00,503.31,503.52,503.03,503.24,4480.0,503.31,503.52,503.03,503.24,4480.0
2025-05-12 15:45:00,503.39,504.41,503.03,504.21,3336.0,503.39,504.41,503.03,504.21,3336.0
2025-05-12 15:50:00,504.5,505.87,504.21,505.77,5526.0,504.5,505.87,504.21,505.77,5526.0
2025-05-12 15:55:00,505.15,505.89,504.45,505.89,25834.0,505.15,505.89,504.45,505.89,25834.0
2025-05-13 09:30:00,506.58,507.5,505.58,507.04,23688.0,506.58,507.5,505.58,507.04,23688.0
2025-05-13 09:35:00,507.47,508.0,505.6,506.63,5246.0,507.47,508.0,505.6,506.63,5246.0
2025-05-13 09:40:00,507.2,507.37,506.71,506.71,1435.0,507.2,507.37,506.71,506.71,1435.0
2025-05-13 09:45:00,506.33,506.43,506.1,506.11,1193.0,506.33,506.43,506.1,506.11,1193.0
2025-05-13 09:50:00,506.11,508.16,506.1,508.16,2855.0,506.11,508.16,506.1,508.16,2855.0
2025-05-13 09:55:00,508.64,510.13,508.64,509.6,6161.0,508.64,510.13,508.64,509.6,6161.0
2025-05-13 10:00:00,509.34,510.91,509.33,510.91,1830.0,509.34,510.91,509.33,510.91,1830.0
2025-05-13 10:05:00,511.1,511.35,510.6,510.96,5415.0,511.1,511.35,510.6,510.96,5415.0
2025-05-13 10:10:00,510.54,511.86,510.5,511.86,1535.0,510.54,511.86,510.5,511.86,1535.0
2025-05-13 10:15:00,511.74,512.0,510.94,510.99,1768.0,511.74,512.0,510.94,510.99,1768.0
2025-05-13 10:20:00,510.67,511.39,509.23,509.23,5404.0,510.67,511.39,509.23,509.23,5404.0
2025-05-13 10:25:00,510.01,510.4,509.14,509.56,4642.0,510.01,510.4,509.14,509.56,4642.0
2025-05-13 10:30:00,509.23,509.55,508.77,509.55,625.0,509.23,509.55,508.77,509.55,625.0
2025-05-13 10:35:00,508.77,509.71,508.77,509.64,1942.0,508.77,509.71,508.77,509.64,1942.0
2025-05-13 10:40:00,509.46,509.79,509.04,509.79,2914.0,509.46,509.79,509.04,509.79,2914.0
2025-05-13 10:45:00,509.44,510.04,508.74,509.35,3637.0,509.44,510.04,508.74,509.35,3637.0
2025-05-13 10:50:00,510.24,510.24,509.5,509.88,1478.0,510.24,510.24,509.5,509.88,1478.0
2025-05-13 10:55:00,510.1,511.42,510.1,511.42,1959.0,510.1,511.42,510.1,511.42,1959.0
2025-05-13 11:00:00,511.39,513.44,511.34,513.4,4172.0,511.39,513.44,511.34,513.4,4172.0
2025-05-13 11:05:00,512.53,512.84,512.29,512.84,1322.0,512.53,512.84,512.29,512.84,1322.0
2025-05-13 11:10:00,512.91,513.0,512.09,512.09,3464.0,512.91,513.0,512.09,512.09,3464.0
2025-05-13 11:15:00,512.42,512.77,512.42,512.59,2262.0,512.42,512.77,512.42,512.59,2262.0
2025-05-13 11:20:00,512.24,512.49,511.84,511.88,814.0,512.24,512.49,511.84,511.88,814.0
2025-05-13 11:25:00,511.86,512.73,511.47,512.26,1989.0,511.86,512.73,511.47,512.26,1989.0
2025-05-13 11:30:00,512.07,512.79,512.06,512.79,1414.0,512.07,512.79,512.06,512.79,1414.0
2025-05-13 11:35:00,512.4,513.15,511.8,513.14,2278.0,512.4,513.15,511.8,513.14,2278.0
2025-05-13 11:40:00,512.9,514.0,512.89,513.99,2283.0,512.9,514.0,512.89,513.99,2283.0
2025-05-13 11:45:00,513.81,514.52,513.76,513.76,1600.0,513.81,514.52,513.76,513.76,1600.0
2025-05-13 11:50:00,513.89,513.89,513.02,513.02,1320.0,513.89,513.89,513.02,513.02,1320.0
2025-05-13 11:55:00,513.27,513.96,513.2,513.9,1943.0,513.27,513.96,513.2,513.9,1943.0
2025-05-13 12:00:00,513.61,513.61,513.01,513.01,2500.0,513.61,513.61,513.01,513.01,2500.0
2025-05-13 12:05:00,512.88,513.61,512.87,513.31,650.0,512.88,513.61,512.87,513.31,650.0
2025-05-13 12:10:00,513.53,514.15,513.53,514.15,700.0,513.53,514.15,513.53,514.15,700.0
2025-05-13 12:15:00,513.82,514.05,513.82,513.88,800.0,513.82,514.05,513.82,513.88,800.0
2025-05-13 12:20:00,513.62,514.52,513.61,514.37,1440.0,513.62,514.52,513.61,514.37,1440.0
2025-05-13 12:25:00,514.43,515.29,514.43,515.04,1200.0,514.43,515.29,514.43,515.04,1200.0
2025-05-13 12:30:00,514.98,514.98,514.09,514.47,3165.0,514.98,514.98,514.09,514.47,3165.0
2025-05-13 12:35:00,514.63,514.98,514.58,514.98,820.0,514.63,514.98,514.58,514.98,820.0
2025-05-13 12:40:00,514.98,514.98,514.98,514.98,0.0,514.98,514.98,514.98,514.98,0.0
2025-05-13 12:45:00,514.77,515.5,514.73,515.5,1756.0,514.77,515.5,514.73,515.5,1756.0
2025-05-13 12:50:00,515.37,515.6,515.06,515.31,2870.0,515.37,515.6,515.06,515.31,2870.0
2025-05-13 12:55:00,515.31,515.34,514.75,514.84,7111.0,515.31,515.34,514.75,514.84,7111.0
2025-05-13 13:00:00,514.86,514.86,514.17,514.47,1120.0,514.86,514.86,514.17,514.47,1120.0
2025-05-13 13:05:00,514.3,514.45,513.92,514.02,2193.0,514.3,514.45,513.92,514.02,2193.0
2025-05-13 13:10:00,513.84,514.02,513.34,513.63,1740.0,513.84,514.02,513.34,513.63,1740.0
2025-05-13 13:15:00,513.65,514.1,513.65,514.03,1700.0,513.65,514.1,513.65,514.03,1700.0
2025-05-13 13:20:00,513.79,514.01,513.75,513.86,776.0,513.79,514.01,513.75,513.86,776.0
2025-05-13 13:25:00,513.84,514.2,513.75,514.2,2075.0,513.84,514.2,513.75,514.2,2075.0
2025-05-13 13:30:00,514.09,514.99,514.08,514.83,2849.0,514.09,514.99,514.08,514.83,2849.0
2025-05-13 13:35:00,514.76,514.76,514.09,514.1,743.0,514.76,514.76,514.09,514.1,743.0
2025-05-13 13:40:00,514.46,514.46,513.62,513.84,1953.0,514.46,514.46,513.62,513.84,1953.0
2025-05-13 13:45:00,513.55,514.42,513.55,514.42,1100.0,513.55,514.42,513.55,514.42,1100.0
2025-05-13 13:50:00,514.44,514.45,513.56,513.61,1170.0,514.44,514.45,513.56,513.61,1170.0
2025-05-13 13:55:00,513.58,513.6,512.89,512.9,1521.0,513.58,513.6,512.89,512.9,1521.0
2025-05-13 14:00:00,512.97,513.27,512.64,513.27,1804.0,512.97,513.27,512.64,513.27,1804.0
2025-05-13 14:05:00,513.28,513.53,513.15,513.15,946.0,513.28,513.53,513.15,513.15,946.0
2025-05-13 14:10:00,512.93,513.4,512.93,513.28,2011.0,512.93,513.4,512.93,513.28,2011.0
2025-05-13 14:15:00,512.98,513.26,512.71,513.26,1741.0,512.98,513.26,512.71,513.26,1741.0
2025-05-13 14:20:00,513.33,513.33,513.16,513.2,1212.0,513.33,513.33,513.16,513.2,1212.0
2025-05-13 14:25:00,512.98,513.27,512.79,512.8,542.0,512.98,513.27,512.79,512.8,542.0
2025-05-13 14:30:00,513.23,513.23,512.66,512.67,1020.0,513.23,513.23,512.66,512.67,1020.0
2025-05-13 14:35:00,512.4,513.06,512.22,512.46,2605.0,512.4,513.06,512.22,512.46,2605.0
2025-05-13 14:40:00,512.63,512.65,511.86,512.25,1912.0,512.63,512.65,511.86,512.25,1912.0
2025-05-13 14:45:00,512.4,512.76,512.11,512.76,1100.0,512.4,512.76,512.11,512.76,1100.0
2025-05-13 14:50:00,512.62,513.17,512.55,513.17,2000.0,512.62,513.17,512.55,513.17,2000.0
2025-05-13 14:55:00,513.17,513.84,513.16,513.4,3779.0,513.17,513.84,513.16,513.4,3779.0
2025-05-13 15:00:00,513.46,513.79,513.44,513.7,1949.0,513.46,513.79,513.44,513.7,1949.0
2025-05-13 15:05:00,513.99,514.22,513.91,513.91,2449.0,513.99,514.22,513.91,513.91,2449.0
2025-05-13 15:10:00,514.21,514.81,514.13,514.81,1369.0,514.21,514.81,514.13,514.81,1369.0
2025-05-13 15:15:00,514.85,514.86,514.23,514.66,3725.0,514.85,514.86,514.23,514.66,3725.0
2025-05-13 15:20:00,514.38,514.38,514.01,514.25,800.0,514.38,514.38,514.01,514.25,800.0
2025-05-13 15:25:00,514.25,514.77,514.25,514.55,3593.0,514.25,514.77,514.25,514.55,3593.0
2025-05-13 15:30:00,514.52,515.19,514.52,514.77,5139.0,514.52,515.19,514.52,514.77,5139.0
2025-05-13 15:35:00,514.58,515.59,514.58,515.27,9725.0,514.58,515.59,514.58,515.27,9725.0
2025-05-13 15:40:00,515.23,515.38,514.87,515.26,3520.0,515.23,515.38,514.87,515.26,3520.0
2025-05-13 15:45:00,515.26,515.77,515.19,515.47,11580.0,515.26,515.77,515.19,515.47,11580.0
2025-05-13 15:50:00,515.69,516.23,515.19,516.04,25796.0,515.69,516.23,515.19,516.04,25796.0
2025-05-13 15:55:00,516.04,516.58,515.58,515.75,44882.0,516.04,516.58,515.58,515.75,44882.0
2025-05-14 09:30:00,512.36,517.24,512.36,516.32,11667.0,512.36,517.24,512.36,516.32,11667.0
2025-05-14 09:35:00,516.93,517.49,515.13,517.05,3558.0,516.93,517.49,515.13,517.05,3558.0
2025-05-14 09:40:00,516.7,517.18,515.72,515.73,2616.0,516.7,517.18,515.72,515.73,2616.0
2025-05-14 09:45:00,515.78,515.78,514.69,514.87,6362.0,515.78,515.78,514.69,514.87,6362.0
2025-05-14 09:50:00,514.98,515.21,513.41,513.75,4505.0,514.98,515.21,513.41,513.75,4505.0
2025-05-14 09:55:00,514.2,515.06,513.04,515.06,2712.0,514.2,515.06,513.04,515.06,2712.0
2025-05-14 10:00:00,515.22,517.8,514.96,517.8,4753.0,515.22,517.8,514.96,517.8,4753.0
2025-05-14 10:05:00,517.75,517.76,516.78,516.84,3342.0,517.75,517.76,516.78,516.84,3342.0
2025-05-14 10:10:00,516.58,517.45,516.4,517.12,2322.0,516.58,517.45,516.4,517.12,2322.0
2025-05-14 10:15:00,516.59,517.83,516.59,516.95,4534.0,516.59,517.83,516.59,516.95,4534.0
2025-05-14 10:20:00,517.16,517.71,516.1,516.48,9863.0,517.16,517.71,516.1,516.48,9863.0
2025-05-14 10:25:00,516.34,517.5,516.34,517.44,5526.0,516.34,517.5,516.34,517.44,5526.0
2025-05-14 10:30:00,517.52,517.54,516.81,516.81,2197.0,517.52,517.54,516.81,516.81,2197.0
2025-05-14 10:35:00,516.56,517.04,516.45,516.82,2300.0,516.56,517.04,516.45,516.82,2300.0
2025-05-14 10:40:00,516.48,516.48,515.64,516.32,2145.0,516.48,516.48,515.64,516.32,2145.0
2025-05-14 10:45:00,516.65,517.56,516.03,517.56,3752.0,516.65,517.56,516.03,517.56,3752.0
2025-05-14 10:50:00,517.77,517.93,517.21,517.35,2611.0,517.77,517.93,517.21,517.35,2611.0
2025-05-14 10:55:00,518.08,518.09,516.57,516.9,2400.0,518.08,518.09,516.57,516.9,2400.0
2025-05-14 11:00:00,516.94,517.02,515.59,515.59,5201.0,516.94,517.02,515.59,515.59,5201.0
2025-05-14 11:05:00,515.34,515.45,514.34,515.45,1200.0,515.34,515.45,514.34,515.45,1200.0
2025-05-14 11:10:00,515.99,516.11,515.7,516.06,1167.0,515.99,516.11,515.7,516.06,1167.0
2025-05-14 11:15:00,516.06,516.11,515.53,515.7,6644.0,516.06,516.11,515.53,515.7,6644.0
2025-05-14 11:20:00,515.68,516.07,514.85,516.07,2105.0,515.68,516.07,514.85,516.07,2105.0
2025-05-14 11:25:00,516.06,516.29,515.54,516.05,1000.0,516.06,516.29,515.54,516.05,1000.0
2025-05-14 11:30:00,515.22,515.22,514.99,514.99,300.0,515.22,515.22,514.99,514.99,300.0
2025-05-14 11:35:00,515.33,515.33,514.92,515.31,1492.0,515.33,515.33,514.92,515.31,1492.0
2025-05-14 11:40:00,515.24,515.24,515.24,515.24,100.0,515.24,515.24,515.24,515.24,100.0
2025-05-14 11:45:00,515.05,515.05,514.5,514.85,1320.0,515.05,515.05,514.5,514.85,1320.0
2025-05-14 11:50:00,513.9,514.01,513.8,513.81,800.0,513.9,514.01,513.8,513.81,800.0
2025-05-14 11:55:00,513.83,514.33,513.82,514.21,600.0,513.83,514.33,513.82,514.21,600.0
2025-05-14 12:00:00,514.21,514.39,514.2,514.39,300.0,514.21,514.39,514.2,514.39,300.0
2025-05-14 12:05:00,514.51,515.28,514.51,515.28,3758.0,514.51,515.28,514.51,515.28,3758.0
2025-05-14 12:10:00,515.42,515.42,515.22,515.23,335.0,515.42,515.42,515.22,515.23,335.0
2025-05-14 12:15:00,515.77,515.77,514.64,514.64,1925.0,515.77,515.77,514.64,514.64,1925.0
2025-05-14 12:20:00,514.96,514.98,514.95,514.98,840.0,514.96,514.98,514.95,514.98,840.0
2025-05-14 12:25:00,514.98,515.18,514.71,515.08,5624.0,514.98,515.18,514.71,515.08,5624.0
2025-05-14 12:30:00,515.3,515.99,514.72,515.67,1945.0,515.3,515.99,514.72,515.67,1945.0
2025-05-14 12:35:00,515.61,515.61,514.94,514.94,562.0,515.61,515.61,514.94,514.94,562.0
2025-05-14 12:40:00,514.57,514.57,513.75,513.75,1473.0,514.57,514.57,513.75,513.75,1473.0
2025-05-14 12:45:00,514.03,514.44,514.03,514.37,2988.0,514.03,514.44,514.03,514.37,2988.0
2025-05-14 12:50:00,514.37,514.37,513.63,514.32,4212.0,514.37,514.37,513.63,514.32,4212.0
2025-05-14 12:55:00,514.48,514.91,514.22,514.6,2454.0,514.48,514.91,514.22,514.6,2454.0
2025-05-14 13:00:00,514.61,514.61,514.23,514.24,1000.0,514.61,514.61,514.23,514.24,1000.0
2025-05-14 13:05:00,514.04,514.76,513.92,514.76,5895.0,514.04,514.76,513.92,514.76,5895.0
2025-05-14 13:10:00,514.18,514.32,513.78,513.78,1253.0,514.18,514.32,513.78,513.78,1253.0
2025-05-14 13:15:00,513.78,514.07,513.34,514.0,3100.0,513.78,514.07,513.34,514.0,3100.0
2025-05-14 13:20:00,513.75,513.82,512.67,512.68,2359.0,513.75,513.82,512.67,512.68,2359.0
2025-05-14 13:25:00,512.91,513.83,512.63,513.76,3614.0,512.91,513.83,512.63,513.76,3614.0
2025-05-14 13:30:00,514.1,514.98,513.82,514.98,3594.0,514.1,514.98,513.82,514.98,3594.0
2025-05-14 13:35:00,514.66,515.37,514.66,515.37,1070.0,514.66,515.37,514.66,515.37,1070.0
2025-05-14 13:40:00,515.37,515.84,515.14,515.18,2200.0,515.37,515.84,515.14,515.18,2200.0
2025-05-14 13:45:00,514.99,515.57,514.99,515.19,2984.0,514.99,515.57,514.99,515.19,2984.0
2025-05-14 13:50:00,515.62,515.96,515.3,515.3,806.0,515.62,515.96,515.3,515.3,806.0
2025-05-14 13:55:00,515.88,515.95,515.28,515.95,1713.0,515.88,515.95,515.28,515.95,1713.0
2025-05-14 14:00:00,515.97,515.97,515.26,515.45,1642.0,515.97,515.97,515.26,515.45,1642.0
2025-05-14 14:05:00,515.18,515.79,515.02,515.32,1200.0,515.18,515.79,515.02,515.32,1200.0
2025-05-14 14:10:00,514.99,515.3,514.91,514.92,400.0,514.99,515.3,514.91,514.92,400.0
2025-05-14 14:15:00,515.23,515.3,514.48,515.23,1100.0,515.23,515.3,514.48,515.23,1100.0
2025-05-14 14:20:00,514.84,515.06,514.59,515.06,1205.0,514.84,515.06,514.59,515.06,1205.0
2025-05-14 14:25:00,514.96,515.27,514.59,514.65,700.0,514.96,515.27,514.59,514.65,700.0
2025-05-14 14:30:00,514.69,515.33,514.49,515.28,2773.0,514.69,515.33,514.49,515.28,2773.0
2025-05-14 14:35:00,515.35,515.36,515.19,515.2,1148.0,515.35,515.36,515.19,515.2,1148.0
2025-05-14 14:40:00,515.39,515.8,515.39,515.58,1884.0,515.39,515.8,515.39,515.58,1884.0
2025-05-14 14:45:00,515.58,515.58,515.18,515.18,500.0,515.58,515.58,515.18,515.18,500.0
2025-05-14 14:50:00,515.11,515.27,514.86,515.23,2807.0,515.11,515.27,514.86,515.23,2807.0
2025-05-14 14:55:00,514.75,514.86,514.34,514.85,2609.0,514.75,514.86,514.34,514.85,2609.0
2025-05-14 15:00:00,514.69,515.0,514.4,514.74,13473.0,514.69,515.0,514.4,514.74,13473.0
2025-05-14 15:05:00,514.39,514.84,514.39,514.84,1900.0,514.39,514.84,514.39,514.84,1900.0
2025-05-14 15:10:00,514.8,514.92,514.63,514.8,2411.0,514.8,514.92,514.63,514.8,2411.0
2025-05-14 15:15:00,514.91,515.37,514.8,515.22,8430.0,514.91,515.37,514.8,515.22,8430.0
2025-05-14 15:20:00,515.4,515.41,514.63,514.97,13628.0,515.4,515.41,514.63,514.97,13628.0
2025-05-14 15:25:00,514.84,515.29,514.67,515.19,1500.0,514.84,515.29,514.67,515.19,1500.0
2025-05-14 15:30:00,515.38,515.58,515.21,515.44,1178.0,515.38,515.58,515.21,515.44,1178.0
2025-05-14 15:35:00,515.38,515.67,514.97,515.05,2687.0,515.38,515.67,514.97,515.05,2687.0
2025-05-14 15:40:00,515.17,515.46,514.92,514.92,2424.0,515.17,515.46,514.92,514.92,2424.0
2025-05-14 15:45:00,514.7,515.33,514.7,515.2,4186.0,514.7,515.33,514.7,515.2,4186.0
2025-05-14 15:50:00,515.63,517.36,515.63,517.08,8033.0,515.63,517.36,515.63,517.08,8033.0
2025-05-14 15:55:00,516.79,517.99,516.52,517.66,49843.0,516.79,517.99,516.52,517.66,49843.0
2025-05-15 09:30:00,516.63,517.66,515.0,515.76,15028.0,516.63,517.66,515.0,515.76,15028.0
2025-05-15 09:35:00,515.94,515.94,514.3,514.31,1100.0,515.94,515.94,514.3,514.31,1100.0
2025-05-15 09:40:00,513.52,514.95,513.51,514.4,2357.0,513.52,514.95,513.51,514.4,2357.0
2025-05-15 09:45:00,514.25,514.66,512.19,513.02,10297.0,514.25,514.66,512.19,513.02,10297.0
2025-05-15 09:50:00,512.97,514.99,512.75,514.47,2278.0,512.97,514.99,512.75,514.47,2278.0
2025-05-15 09:55:00,514.58,515.63,514.25,515.63,800.0,514.58,515.63,514.25,515.63,800.0
2025-05-15 10:00:00,515.44,516.36,515.28,515.49,5754.0,515.44,516.36,515.28,515.49,5754.0
2025-05-15 10:05:00,515.44,515.89,515.42,515.82,881.0,515.44,515.89,515.42,515.82,881.0
2025-05-15 10:10:00,515.28,515.42,514.54,514.86,3093.0,515.28,515.42,514.54,514.86,3093.0
2025-05-15 10:15:00,514.69,516.09,514.45,516.09,2781.0,514.69,516.09,514.45,516.09,2781.0
2025-05-15 10:20:00,516.0,516.72,515.28,516.37,4336.0,516.0,516.72,515.28,516.37,4336.0
2025-05-15 10:25:00,515.77,516.05,515.26,516.0,2541.0,515.77,516.05,515.26,516.0,2541.0
2025-05-15 10:30:00,515.99,516.0,514.07,514.08,2155.0,515.99,516.0,514.07,514.08,2155.0
2025-05-15 10:35:00,514.16,515.28,514.16,515.28,1879.0,514.16,515.28,514.16,515.28,1879.0
2025-05-15 10:40:00,516.31,517.15,515.97,516.65,6259.0,516.31,517.15,515.97,516.65,6259.0
2025-05-15 10:45:00,517.27,517.27,516.5,516.59,4786.0,517.27,517.27,516.5,516.59,4786.0
2025-05-15 10:50:00,516.45,516.63,515.96,516.53,2528.0,516.45,516.63,515.96,516.53,2528.0
2025-05-15 10:55:00,516.59,516.88,516.42,516.85,1778.0,516.59,516.88,516.42,516.85,1778.0
2025-05-15 11:00:00,516.72,517.69,516.71,517.69,1399.0,516.72,517.69,516.71,517.69,1399.0
2025-05-15 11:05:00,517.68,517.99,516.81,516.81,2700.0,517.68,517.99,516.81,516.81,2700.0
2025-05-15 11:10:00,517.66,518.1,517.66,517.68,2153.0,517.66,518.1,517.66,517.68,2153.0
2025-05-15 11:15:00,518.14,518.52,517.92,518.28,1800.0,518.14,518.52,517.92,518.28,1800.0
2025-05-15 11:20:00,518.38,518.86,518.04,518.16,1344.0,518.38,518.86,518.04,518.16,1344.0
2025-05-15 11:25:00,518.56,519.18,518.26,519.18,2185.0,518.56,519.18,518.26,519.18,2185.0
2025-05-15 11:30:00,518.9,519.28,518.52,519.03,1100.0,518.9,519.28,518.52,519.03,1100.0
2025-05-15 11:35:00,519.28,519.71,519.0,519.7,4125.0,519.28,519.71,519.0,519.7,4125.0
2025-05-15 11:40:00,519.71,521.05,519.48,521.04,7047.0,519.71,521.05,519.48,521.04,7047.0
2025-05-15 11:45:00,520.69,521.1,520.22,520.33,4800.0,520.69,521.1,520.22,520.33,4800.0
2025-05-15 11:50:00,520.33,520.33,519.09,519.74,3332.0,520.33,520.33,519.09,519.74,3332.0
2025-05-15 11:55:00,519.46,519.52,519.22,519.52,446.0,519.46,519.52,519.22,519.52,446.0
2025-05-15 12:00:00,520.0,520.04,519.2,519.22,4117.0,520.0,520.04,519.2,519.22,4117.0
2025-05-15 12:05:00,518.94,520.19,518.94,520.19,2280.0,518.94,520.19,518.94,520.19,2280.0
2025-05-15 12:10:00,519.34,520.13,518.71,518.71,1803.0,519.34,520.13,518.71,518.71,1803.0
2025-05-15 12:15:00,519.22,519.22,518.59,518.6,1730.0,519.22,519.22,518.59,518.6,1730.0
2025-05-15 12:20:00,518.71,518.71,517.89,518.59,926.0,518.71,518.71,517.89,518.59,926.0
2025-05-15 12:25:00,518.61,518.76,518.21,518.75,1651.0,518.61,518.76,518.21,518.75,1651.0
2025-05-15 12:30:00,518.82,519.22,518.5,518.5,2007.0,518.82,519.22,518.5,518.5,2007.0
2025-05-15 12:35:00,519.38,520.11,519.24,520.11,1726.0,519.38,520.11,519.24,520.11,1726.0
2025-05-15 12:40:00,520.12,520.12,519.51,519.51,1000.0,520.12,520.12,519.51,519.51,1000.0
2025-05-15 12:45:00,519.99,520.34,519.75,519.95,1413.0,519.99,520.34,519.75,519.95,1413.0
2025-05-15 12:50:00,520.09,520.1,519.58,519.6,925.0,520.09,520.1,519.58,519.6,925.0
2025-05-15 12:55:00,519.41,519.42,519.32,519.33,590.0,519.41,519.42,519.32,519.33,590.0
2025-05-15 13:00:00,519.41,519.73,519.21,519.57,1968.0,519.41,519.73,519.21,519.57,1968.0
2025-05-15 13:05:00,519.65,519.98,519.57,519.57,872.0,519.65,519.98,519.57,519.57,872.0
2025-05-15 13:10:00,519.57,519.75,519.5,519.52,1592.0,519.57,519.75,519.5,519.52,1592.0
2025-05-15 13:15:00,519.97,519.98,519.55,519.78,1428.0,519.97,519.98,519.55,519.78,1428.0
2025-05-15 13:20:00,520.03,520.39,519.9,520.39,1672.0,520.03,520.39,519.9,520.39,1672.0
2025-05-15 13:25:00,520.13,520.73,519.78,520.73,900.0,520.13,520.73,519.78,520.73,900.0
2025-05-15 13:30:00,520.55,520.67,520.08,520.08,810.0,520.55,520.67,520.08,520.08,810.0
2025-05-15 13:35:00,519.96,520.58,519.66,519.66,2288.0,519.96,520.58,519.66,519.66,2288.0
2025-05-15 13:40:00,519.89,520.35,519.89,520.35,4602.0,519.89,520.35,519.89,520.35,4602.0
2025-05-15 13:45:00,519.88,519.88,519.48,519.48,592.0,519.88,519.88,519.48,519.48,592.0
2025-05-15 13:50:00,519.71,520.16,519.7,519.77,1108.0,519.71,520.16,519.7,519.77,1108.0
2025-05-15 13:55:00,519.27,519.28,518.67,518.89,2348.0,519.27,519.28,518.67,518.89,2348.0
2025-05-15 14:00:00,518.56,518.94,518.15,518.3,2229.0,518.56,518.94,518.15,518.3,2229.0
2025-05-15 14:05:00,518.0,518.48,518.0,518.3,1282.0,518.0,518.48,518.0,518.3,1282.0
2025-05-15 14:10:00,518.26,518.4,517.54,517.63,2847.0,518.26,518.4,517.54,517.63,2847.0
2025-05-15 14:15:00,517.31,517.31,516.57,516.81,1477.0,517.31,517.31,516.57,516.81,1477.0
2025-05-15 14:20:00,516.71,516.71,516.48,516.7,1806.0,516.71,516.71,516.48,516.7,1806.0
2025-05-15 14:25:00,517.05,517.49,516.99,517.46,2377.0,517.05,517.49,516.99,517.46,2377.0
2025-05-15 14:30:00,517.35,517.82,517.35,517.68,4404.0,517.35,517.82,517.35,517.68,4404.0
2025-05-15 14:35:00,517.75,517.75,517.27,517.41,1119.0,517.75,517.75,517.27,517.41,1119.0
2025-05-15 14:40:00,517.46,517.78,517.41,517.41,1837.0,517.46,517.78,517.41,517.41,1837.0
2025-05-15 14:45:00,517.27,517.27,516.47,516.93,3641.0,517.27,517.27,516.47,516.93,3641.0
2025-05-15 14:50:00,517.06,517.16,516.66,516.92,2506.0,517.06,517.16,516.66,516.92,2506.0
2025-05-15 14:55:00,516.78,517.4,516.78,517.13,4199.0,516.78,517.4,516.78,517.13,4199.0
2025-05-15 15:00:00,517.13,517.88,517.09,517.1,2910.0,517.13,517.88,517.09,517.1,2910.0
2025-05-15 15:05:00,516.96,516.99,515.49,515.91,1609.0,516.96,516.99,515.49,515.91,1609.0
2025-05-15 15:10:00,515.8,516.09,515.68,515.89,1448.0,515.8,516.09,515.68,515.89,1448.0
2025-05-15 15:15:00,516.31,516.88,516.07,516.08,1822.0,516.31,516.88,516.07,516.08,1822.0
2025-05-15 15:20:00,515.75,516.07,515.5,515.7,1302.0,515.75,516.07,515.5,515.7,1302.0
2025-05-15 15:25:00,515.66,515.66,514.64,514.72,2205.0,515.66,515.66,514.64,514.72,2205.0
2025-05-15 15:30:00,514.84,515.83,514.8,515.54,2549.0,514.84,515.83,514.8,515.54,2549.0
2025-05-15 15:35:00,515.41,515.88,515.39,515.88,3051.0,515.41,515.88,515.39,515.88,3051.0
2025-05-15 15:40:00,516.01,516.14,515.61,516.03,4031.0,516.01,516.14,515.61,516.03,4031.0
2025-05-15 15:45:00,515.95,516.26,515.62,515.73,5117.0,515.95,516.26,515.62,515.73,5117.0
2025-05-15 15:50:00,516.05,516.49,513.78,513.98,15257.0,516.05,516.49,513.78,513.98,15257.0
2025-05-15 15:55:00,513.59,514.85,513.59,514.48,27458.0,513.59,514.85,513.59,514.48,27458.0
2025-05-16 09:30:00,514.48,514.48,510.06,512.05,59824.0,514.48,514.48,510.06,512.05,59824.0
2025-05-16 09:35:00,510.15,511.87,510.15,511.05,1996.0,510.15,511.87,510.15,511.05,1996.0
2025-05-16 09:40:00,511.22,512.09,510.18,511.69,3915.0,511.22,512.09,510.18,511.69,3915.0
2025-05-16 09:45:00,512.14,512.75,510.5,511.52,6804.0,512.14,512.75,510.5,511.52,6804.0
2025-05-16 09:50:00,511.95,511.95,510.89,511.28,5762.0,511.95,511.95,510.89,511.28,5762.0
2025-05-16 09:55:00,511.75,512.41,511.3,511.79,4303.0,511.75,512.41,511.3,511.79,4303.0
2025-05-16 10:00:00,511.41,512.31,510.75,512.0,5667.0,511.41,512.31,510.75,512.0,5667.0
2025-05-16 10:05:00,512.0,512.11,509.98,509.98,5452.0,512.0,512.11,509.98,509.98,5452.0
2025-05-16 10:10:00,510.05,511.31,510.0,511.31,5359.0,510.05,511.31,510.0,511.31,5359.0
2025-05-16 10:15:00,511.76,512.95,511.6,512.95,12500.0,511.76,512.95,511.6,512.95,12500.0
2025-05-16 10:20:00,512.2,512.2,511.37,511.81,3332.0,512.2,512.2,511.37,511.81,3332.0
2025-05-16 10:25:00,511.58,511.93,510.6,510.6,1941.0,511.58,511.93,510.6,510.6,1941.0
2025-05-16 10:30:00,510.42,511.08,510.26,511.08,2502.0,510.42,511.08,510.26,511.08,2502.0
2025-05-16 10:35:00,511.66,511.66,510.36,510.96,2288.0,511.66,511.66,510.36,510.96,2288.0
2025-05-16 10:40:00,510.82,511.17,510.38,510.38,3990.0,510.82,511.17,510.38,510.38,3990.0
2025-05-16 10:45:00,510.59,511.48,510.59,511.48,1291.0,510.59,511.48,510.59,511.48,1291.0
2025-05-16 10:50:00,511.87,512.47,511.31,511.31,1917.0,511.87,512.47,511.31,511.31,1917.0
2025-05-16 10:55:00,511.69,511.71,511.03,511.38,2625.0,511.69,511.71,511.03,511.38,2625.0
2025-05-16 11:00:00,511.71,512.6,511.04,511.25,3101.0,511.71,512.6,511.04,511.25,3101.0
2025-05-16 11:05:00,510.88,511.52,510.55,510.55,2700.0,510.88,511.52,510.55,510.55,2700.0
2025-05-16 11:10:00,510.65,511.01,510.31,510.31,2784.0,510.65,511.01,510.31,510.31,2784.0
2025-05-16 11:15:00,510.78,510.78,509.75,510.27,2787.0,510.78,510.78,509.75,510.27,2787.0
2025-05-16 11:20:00,510.28,510.94,509.74,510.94,4229.0,510.28,510.94,509.74,510.94,4229.0
2025-05-16 11:25:00,510.41,510.95,510.41,510.86,1929.0,510.41,510.95,510.41,510.86,1929.0
2025-05-16 11:30:00,510.86,511.96,510.85,511.96,2446.0,510.86,511.96,510.85,511.96,2446.0
2025-05-16 11:35:00,511.95,512.02,511.38,511.71,3663.0,511.95,512.02,511.38,511.71,3663.0
2025-05-16 11:40:00,512.02,512.63,511.91,512.27,2400.0,512.02,512.63,511.91,512.27,2400.0
2025-05-16 11:45:00,512.51,512.58,511.72,511.89,2559.0,512.51,512.58,511.72,511.89,2559.0
2025-05-16 11:50:00,511.61,512.11,511.61,512.11,800.0,511.61,512.11,511.61,512.11,800.0
2025-05-16 11:55:00,512.04,512.44,511.65,511.69,1210.0,512.04,512.44,511.65,511.69,1210.0
2025-05-16 12:00:00,512.03,512.71,512.03,512.71,200.0,512.03,512.71,512.03,512.71,200.0
2025-05-16 12:05:00,512.58,512.58,512.17,512.45,574.0,512.58,512.58,512.17,512.45,574.0
2025-05-16 12:10:00,512.39,513.08,512.16,513.08,8400.0,512.39,513.08,512.16,513.08,8400.0
2025-05-16 12:15:00,513.2,513.39,513.08,513.08,1953.0,513.2,513.39,513.08,513.08,1953.0
2025-05-16 12:20:00,512.97,513.67,512.88,513.38,6097.0,512.97,513.67,512.88,513.38,6097.0
2025-05-16 12:25:00,513.38,513.94,512.9,513.77,4091.0,513.38,513.94,512.9,513.77,4091.0
2025-05-16 12:30:00,513.77,514.49,513.77,514.13,1825.0,513.77,514.49,513.77,514.13,1825.0
2025-05-16 12:35:00,513.79,515.34,513.79,515.34,6116.0,513.79,515.34,513.79,515.34,6116.0
2025-05-16 12:40:00,515.23,515.45,514.73,514.74,3166.0,515.23,515.45,514.73,514.74,3166.0
2025-05-16 12:45:00,515.21,515.21,514.54,514.54,600.0,515.21,515.21,514.54,514.54,600.0
2025-05-16 12:50:00,515.0,515.15,514.79,514.88,600.0,515.0,515.15,514.79,514.88,600.0
2025-05-16 12:55:00,515.4,515.41,514.59,514.59,1471.0,515.4,515.41,514.59,514.59,1471.0
2025-05-16 13:00:00,514.62,515.3,514.59,515.3,1800.0,514.62,515.3,514.59,515.3,1800.0
2025-05-16 13:05:00,514.74,515.16,514.74,514.76,1116.0,514.74,515.16,514.74,514.76,1116.0
2025-05-16 13:10:00,515.15,515.15,514.78,515.02,1545.0,515.15,515.15,514.78,515.02,1545.0
2025-05-16 13:15:00,515.29,515.92,515.29,515.7,1100.0,515.29,515.92,515.29,515.7,1100.0
2025-05-16 13:20:00,515.92,515.92,515.72,515.73,1702.0,515.92,515.92,515.72,515.73,1702.0
2025-05-16 13:25:00,516.13,516.27,515.84,516.22,11350.0,516.13,516.27,515.84,516.22,11350.0
2025-05-16 13:30:00,515.99,516.27,515.99,516.24,1600.0,515.99,516.27,515.99,516.24,1600.0
2025-05-16 13:35:00,516.27,516.27,515.73,515.73,1500.0,516.27,516.27,515.73,515.73,1500.0
2025-05-16 13:40:00,515.45,515.57,515.26,515.27,2662.0,515.45,515.57,515.26,515.27,2662.0
2025-05-16 13:45:00,515.15,515.6,515.04,515.29,1000.0,515.15,515.6,515.04,515.29,1000.0
2025-05-16 13:50:00,515.38,515.51,515.16,515.18,619.0,515.38,515.51,515.16,515.18,619.0
2025-05-16 13:55:00,515.11,515.4,515.1,515.1,1100.0,515.11,515.4,515.1,515.1,1100.0
2025-05-16 14:00:00,515.5,515.98,515.33,515.98,915.0,515.5,515.98,515.33,515.98,915.0
2025-05-16 14:05:00,515.81,515.82,515.49,515.56,2000.0,515.81,515.82,515.49,515.56,2000.0
2025-05-16 14:10:00,515.61,515.96,515.32,515.8,1306.0,515.61,515.96,515.32,515.8,1306.0
2025-05-16 14:15:00,515.62,515.66,515.35,515.36,718.0,515.62,515.66,515.35,515.36,718.0
2025-05-16 14:20:00,515.71,515.99,515.0,515.25,14324.0,515.71,515.99,515.0,515.25,14324.0
2025-05-16 14:25:00,515.18,515.76,515.18,515.75,1634.0,515.18,515.76,515.18,515.75,1634.0
2025-05-16 14:30:00,515.01,515.57,515.01,515.45,709.0,515.01,515.57,515.01,515.45,709.0
2025-05-16 14:35:00,515.39,515.44,514.97,515.31,2476.0,515.39,515.44,514.97,515.31,2476.0
2025-05-16 14:40:00,515.38,515.8,515.21,515.8,4702.0,515.38,515.8,515.21,515.8,4702.0
2025-05-16 14:45:00,515.74,515.97,515.73,515.8,2851.0,515.74,515.97,515.73,515.8,2851.0
2025-05-16 14:50:00,515.62,515.99,515.62,515.95,2100.0,515.62,515.99,515.62,515.95,2100.0
2025-05-16 14:55:00,516.02,516.03,515.72,515.72,613.0,516.02,516.03,515.72,515.72,613.0
2025-05-16 15:00:00,515.78,516.11,515.63,516.06,2102.0,515.78,516.11,515.63,516.06,2102.0
2025-05-16 15:05:00,516.28,516.67,515.96,516.22,2452.0,516.28,516.67,515.96,516.22,2452.0
2025-05-16 15:10:00,516.46,516.48,516.26,516.48,1684.0,516.46,516.48,516.26,516.48,1684.0
2025-05-16 15:15:00,516.45,516.6,516.26,516.27,3999.0,516.45,516.6,516.26,516.27,3999.0
2025-05-16 15:20:00,516.31,516.31,515.99,515.99,1314.0,516.31,516.31,515.99,515.99,1314.0
2025-05-16 15:25:00,515.88,515.97,515.63,515.64,2928.0,515.88,515.97,515.63,515.64,2928.0
2025-05-16 15:30:00,515.5,515.72,515.03,515.33,4389.0,515.5,515.72,515.03,515.33,4389.0
2025-05-16 15:35:00,515.26,515.47,514.61,515.06,2300.0,515.26,515.47,514.61,515.06,2300.0
2025-05-16 15:40:00,515.05,515.23,514.45,514.83,4620.0,515.05,515.23,514.45,514.83,4620.0
2025-05-16 15:45:00,514.83,515.45,514.65,515.19,7154.0,514.83,515.45,514.65,515.19,7154.0
2025-05-16 15:50:00,514.87,515.26,514.32,514.57,13122.0,514.87,515.26,514.32,514.57,13122.0
2025-05-16 15:55:00,514.57,514.84,514.01,514.43,19274.0,514.57,514.84,514.01,514.43,19274.0
2025-05-19 09:30:00,507.5,508.96,504.14,508.63,17224.0,507.5,508.96,504.14,508.63,17224.0
2025-05-19 09:35:00,509.71,509.95,509.71,509.95,325.0,509.71,509.95,509.71,509.95,325.0
2025-05-19 09:40:00,511.56,512.22,511.13,511.3,1100.0,511.56,512.22,511.13,511.3,1100.0
2025-05-19 09:45:00,511.59,511.59,510.43,511.37,3138.0,511.59,511.59,510.43,511.37,3138.0
2025-05-19 09:50:00,511.85,512.64,511.58,511.64,2600.0,511.85,512.64,511.58,511.64,2600.0
2025-05-19 09:55:00,511.62,512.34,511.26,512.29,6693.0,511.62,512.34,511.26,512.29,6693.0
2025-05-19 10:00:00,512.19,513.84,511.81,513.1,7070.0,512.19,513.84,511.81,513.1,7070.0
2025-05-19 10:05:00,513.6,514.36,513.48,513.6,2645.0,513.6,514.36,513.48,513.6,2645.0
2025-05-19 10:10:00,513.41,513.95,512.91,513.64,8727.0,513.41,513.95,512.91,513.64,8727.0
2025-05-19 10:15:00,513.94,514.43,513.54,513.54,900.0,513.94,514.43,513.54,513.54,900.0
2025-05-19 10:20:00,513.79,513.79,513.09,513.09,700.0,513.79,513.79,513.09,513.09,700.0
2025-05-19 10:25:00,512.62,512.62,511.86,512.27,4420.0,512.62,512.62,511.86,512.27,4420.0
2025-05-19 10:30:00,512.64,512.79,512.64,512.79,333.0,512.64,512.79,512.64,512.79,333.0
2025-05-19 10:35:00,513.3,513.73,513.3,513.41,1503.0,513.3,513.73,513.3,513.41,1503.0
2025-05-19 10:40:00,513.44,514.03,513.44,513.83,700.0,513.44,514.03,513.44,513.83,700.0
2025-05-19 10:45:00,513.78,513.94,512.37,512.37,2423.0,513.78,513.94,512.37,512.37,2423.0
2025-05-19 10:50:00,512.4,512.81,512.37,512.58,6266.0,512.4,512.81,512.37,512.58,6266.0
2025-05-19 10:55:00,512.33,512.5,511.65,512.2,6323.0,512.33,512.5,511.65,512.2,6323.0
2025-05-19 11:00:00,512.21,512.69,512.08,512.08,3369.0,512.21,512.69,512.08,512.08,3369.0
2025-05-19 11:05:00,512.33,512.64,511.73,512.64,2200.0,512.33,512.64,511.73,512.64,2200.0
2025-05-19 11:10:00,513.01,513.21,512.65,513.05,905.0,513.01,513.21,512.65,513.05,905.0
2025-05-19 11:15:00,513.16,513.49,513.06,513.26,800.0,513.16,513.49,513.06,513.26,800.0
2025-05-19 11:20:00,513.26,513.26,512.64,512.64,1100.0,513.26,513.26,512.64,512.64,1100.0
2025-05-19 11:25:00,512.36,512.6,511.97,511.97,1022.0,512.36,512.6,511.97,511.97,1022.0
2025-05-19 11:30:00,512.0,512.7,512.0,512.5,1417.0,512.0,512.7,512.0,512.5,1417.0
2025-05-19 11:35:00,512.83,513.54,512.75,513.53,1614.0,512.83,513.54,512.75,513.53,1614.0
2025-05-19 11:40:00,513.96,514.12,513.62,513.63,1856.0,513.96,514.12,513.62,513.63,1856.0
2025-05-19 11:45:00,513.65,513.66,512.85,512.85,900.0,513.65,513.66,512.85,512.85,900.0
2025-05-19 11:50:00,512.5,512.83,512.35,512.83,300.0,512.5,512.83,512.35,512.83,300.0
2025-05-19 11:55:00,512.48,512.52,512.18,512.45,923.0,512.48,512.52,512.18,512.45,923.0
2025-05-19 12:00:00,512.83,512.98,512.71,512.71,834.0,512.83,512.98,512.71,512.71,834.0
2025-05-19 12:05:00,512.98,513.25,512.97,513.13,720.0,512.98,513.25,512.97,513.13,720.0
2025-05-19 12:10:00,513.08,513.6,512.95,513.5,1551.0,513.08,513.6,512.95,513.5,1551.0
2025-05-19 12:15:00,513.75,513.97,513.75,513.78,1610.0,513.75,513.97,513.75,513.78,1610.0
2025-05-19 12:20:00,513.5,514.08,513.49,514.08,1100.0,513.5,514.08,513.49,514.08,1100.0
2025-05-19 12:25:00,514.08,514.92,514.08,514.74,700.0,514.08,514.92,514.08,514.74,700.0
2025-05-19 12:30:00,514.73,514.96,514.3,514.39,2843.0,514.73,514.96,514.3,514.39,2843.0
2025-05-19 12:35:00,514.4,514.7,514.4,514.53,700.0,514.4,514.7,514.4,514.53,700.0
2025-05-19 12:40:00,514.6,514.76,514.31,514.55,1700.0,514.6,514.76,514.31,514.55,1700.0
2025-05-19 12:45:00,514.68,514.8,514.36,514.6,2420.0,514.68,514.8,514.36,514.6,2420.0
2025-05-19 12:50:00,514.77,515.6,514.76,515.37,1815.0,514.77,515.6,514.76,515.37,1815.0
2025-05-19 12:55:00,515.75,516.27,515.74,516.26,2420.0,515.75,516.27,515.74,516.26,2420.0
2025-05-19 13:00:00,516.39,516.86,516.18,516.86,2235.0,516.39,516.86,516.18,516.86,2235.0
2025-05-19 13:05:00,517.0,518.47,516.98,518.47,5315.0,517.0,518.47,516.98,518.47,5315.0
2025-05-19 13:10:00,518.05,518.25,517.49,517.89,4127.0,518.05,518.25,517.49,517.89,4127.0
2025-05-19 13:15:00,517.7,518.1,517.5,517.68,2300.0,517.7,518.1,517.5,517.68,2300.0
2025-05-19 13:20:00,517.39,517.97,517.38,517.38,2488.0,517.39,517.97,517.38,517.38,2488.0
2025-05-19 13:25:00,517.57,517.61,517.06,517.06,1500.0,517.57,517.61,517.06,517.06,1500.0
2025-05-19 13:30:00,517.52,517.67,516.89,517.67,3757.0,517.52,517.67,516.89,517.67,3757.0
2025-05-19 13:35:00,517.85,517.85,516.89,517.04,2781.0,517.85,517.85,516.89,517.04,2781.0
2025-05-19 13:40:00,517.05,517.06,516.82,516.88,500.0,517.05,517.06,516.82,516.88,500.0
2025-05-19 13:45:00,516.99,517.14,516.47,516.47,2000.0,516.99,517.14,516.47,516.47,2000.0
2025-05-19 13:50:00,516.45,516.96,516.19,516.46,2336.0,516.45,516.96,516.19,516.46,2336.0
2025-05-19 13:55:00,516.27,516.37,516.0,516.32,2002.0,516.27,516.37,516.0,516.32,2002.0
2025-05-19 14:00:00,516.34,516.51,516.01,516.5,3300.0,516.34,516.51,516.01,516.5,3300.0
2025-05-19 14:05:00,516.28,516.48,516.2,516.48,1205.0,516.28,516.48,516.2,516.48,1205.0
2025-05-19 14:10:00,516.22,516.48,515.75,515.77,5620.0,516.22,516.48,515.75,515.77,5620.0
2025-05-19 14:15:00,515.74,515.74,515.0,515.0,1210.0,515.74,515.74,515.0,515.0,1210.0
2025-05-19 14:20:00,514.76,515.21,514.76,515.21,924.0,514.76,515.21,514.76,515.21,924.0
2025-05-19 14:25:00,515.43,516.14,515.29,515.29,19148.0,515.43,516.14,515.29,515.29,19148.0
2025-05-19 14:30:00,515.81,515.82,515.53,515.68,587.0,515.81,515.82,515.53,515.68,587.0
2025-05-19 14:35:00,516.09,516.47,516.09,516.37,1600.0,516.09,516.47,516.09,516.37,1600.0
2025-05-19 14:40:00,516.43,516.69,516.08,516.19,12430.0,516.43,516.69,516.08,516.19,12430.0
2025-05-19 14:45:00,515.64,515.64,515.25,515.44,768.0,515.64,515.64,515.25,515.44,768.0
2025-05-19 14:50:00,515.57,515.63,515.57,515.63,300.0,515.57,515.63,515.57,515.63,300.0
2025-05-19 14:55:00,515.63,516.07,515.63,515.96,22337.0,515.63,516.07,515.63,515.96,22337.0
2025-05-19 15:00:00,516.09,516.22,514.41,514.41,3947.0,516.09,516.22,514.41,514.41,3947.0
2025-05-19 15:05:00,514.5,514.68,514.23,514.33,7497.0,514.5,514.68,514.23,514.33,7497.0
2025-05-19 15:10:00,514.17,515.43,514.04,514.59,5036.0,514.17,515.43,514.04,514.59,5036.0
2025-05-19 15:15:00,514.57,514.8,514.43,514.43,729.0,514.57,514.8,514.43,514.43,729.0
2025-05-19 15:20:00,514.19,514.43,513.81,513.81,3433.0,514.19,514.43,513.81,513.81,3433.0
2025-05-19 15:25:00,513.92,513.92,513.39,513.81,1072.0,513.92,513.92,513.39,513.81,1072.0
2025-05-19 15:30:00,514.16,514.42,513.73,513.97,3600.0,514.16,514.42,513.73,513.97,3600.0
2025-05-19 15:35:00,514.04,514.56,513.61,514.28,5021.0,514.04,514.56,513.61,514.28,5021.0
2025-05-19 15:40:00,514.26,514.26,513.95,513.97,2555.0,514.26,514.26,513.95,513.97,2555.0
2025-05-19 15:45:00,514.27,515.37,514.27,514.8,5040.0,514.27,515.37,514.27,514.8,5040.0
2025-05-19 15:50:00,515.1,515.97,514.84,515.97,9526.0,515.1,515.97,514.84,515.97,9526.0
2025-05-19 15:55:00,516.07,516.31,515.4,516.13,25866.0,516.07,516.31,515.4,516.13,25866.0
2025-05-20 09:30:00,512.5,513.0,509.98,509.98,10034.0,512.5,513.0,509.98,509.98,10034.0
2025-05-20 09:35:00,509.74,510.1,509.63,509.99,1500.0,509.74,510.1,509.63,509.99,1500.0
2025-05-20 09:40:00,509.35,510.62,509.26,509.54,3678.0,509.35,510.62,509.26,509.54,3678.0
2025-05-20 09:45:00,509.19,509.32,508.0,508.0,10848.0,509.19,509.32,508.0,508.0,10848.0
2025-05-20 09:50:00,508.39,509.78,508.23,509.52,8068.0,508.39,509.78,508.23,509.52,8068.0
2025-05-20 09:55:00,509.71,509.87,509.19,509.56,3302.0,509.71,509.87,509.19,509.56,3302.0
2025-05-20 10:00:00,509.51,509.54,508.91,509.4,9546.0,509.51,509.54,508.91,509.4,9546.0
2025-05-20 10:05:00,509.3,509.68,508.88,508.95,5732.0,509.3,509.68,508.88,508.95,5732.0
2025-05-20 10:10:00,509.11,509.93,508.82,509.27,6669.0,509.11,509.93,508.82,509.27,6669.0
2025-05-20 10:15:00,510.12,510.47,509.66,510.23,11321.0,510.12,510.47,509.66,510.23,11321.0
2025-05-20 10:20:00,510.32,511.34,510.32,511.18,2666.0,510.32,511.34,510.32,511.18,2666.0
2025-05-20 10:25:00,511.26,512.16,510.96,511.31,5524.0,511.26,512.16,510.96,511.31,5524.0
2025-05-20 10:30:00,512.21,512.55,511.92,512.12,5764.0,512.21,512.55,511.92,512.12,5764.0
2025-05-20 10:35:00,512.45,513.79,512.45,513.61,2675.0,512.45,513.79,512.45,513.61,2675.0
2025-05-20 10:40:00,513.73,513.82,513.06,513.23,4603.0,513.73,513.82,513.06,513.23,4603.0
2025-05-20 10:45:00,513.38,514.21,513.38,513.69,2018.0,513.38,514.21,513.38,513.69,2018.0
2025-05-20 10:50:00,513.7,513.7,512.99,513.34,727.0,513.7,513.7,512.99,513.34,727.0
2025-05-20 10:55:00,513.34,513.34,512.35,512.35,500.0,513.34,513.34,512.35,512.35,500.0
2025-05-20 11:00:00,512.18,513.08,512.17,512.93,3069.0,512.18,513.08,512.17,512.93,3069.0
2025-05-20 11:05:00,512.96,513.05,512.34,512.73,2086.0,512.96,513.05,512.34,512.73,2086.0
2025-05-20 11:10:00,512.72,512.84,512.48,512.84,1400.0,512.72,512.84,512.48,512.84,1400.0
2025-05-20 11:15:00,512.85,513.91,512.84,513.66,2446.0,512.85,513.91,512.84,513.66,2446.0
2025-05-20 11:20:00,513.66,513.66,513.01,513.01,2901.0,513.66,513.66,513.01,513.01,2901.0
2025-05-20 11:25:00,512.9,513.01,512.51,512.9,3961.0,512.9,513.01,512.51,512.9,3961.0
2025-05-20 11:30:00,512.9,513.09,512.51,512.51,2373.0,512.9,513.09,512.51,512.51,2373.0
2025-05-20 11:35:00,512.51,512.67,512.03,512.49,1687.0,512.51,512.67,512.03,512.49,1687.0
2025-05-20 11:40:00,512.0,512.36,511.63,512.0,2592.0,512.0,512.36,511.63,512.0,2592.0
2025-05-20 11:45:00,511.88,512.35,511.69,512.05,2368.0,511.88,512.35,511.69,512.05,2368.0
2025-05-20 11:50:00,512.05,512.15,511.6,512.14,916.0,512.05,512.15,511.6,512.14,916.0
2025-05-20 11:55:00,512.04,512.67,512.04,512.67,1094.0,512.04,512.67,512.04,512.67,1094.0
2025-05-20 12:00:00,512.44,512.97,512.44,512.97,3540.0,512.44,512.97,512.44,512.97,3540.0
2025-05-20 12:05:00,513.09,513.09,512.62,512.96,4846.0,513.09,513.09,512.62,512.96,4846.0
2025-05-20 12:10:00,512.97,513.27,512.81,512.96,6792.0,512.97,513.27,512.81,512.96,6792.0
2025-05-20 12:15:00,512.95,513.08,512.62,513.08,1213.0,512.95,513.08,512.62,513.08,1213.0
2025-05-20 12:20:00,512.82,512.98,512.68,512.75,2997.0,512.82,512.98,512.68,512.75,2997.0
2025-05-20 12:25:00,512.38,512.76,512.01,512.76,1400.0,512.38,512.76,512.01,512.76,1400.0
2025-05-20 12:30:00,512.6,513.3,512.6,513.21,520.0,512.6,513.3,512.6,513.21,520.0
2025-05-20 12:35:00,513.39,513.75,513.39,513.75,711.0,513.39,513.75,513.39,513.75,711.0
2025-05-20 12:40:00,514.03,514.24,514.03,514.05,600.0,514.03,514.24,514.03,514.05,600.0
2025-05-20 12:45:00,513.54,513.9,513.54,513.76,3973.0,513.54,513.9,513.54,513.76,3973.0
2025-05-20 12:50:00,513.66,513.98,513.66,513.86,622.0,513.66,513.98,513.66,513.86,622.0
2025-05-20 12:55:00,514.22,514.3,514.03,514.06,1116.0,514.22,514.3,514.03,514.06,1116.0
2025-05-20 13:00:00,514.14,514.25,514.13,514.24,610.0,514.14,514.25,514.13,514.24,610.0
2025-05-20 13:05:00,514.52,514.65,514.52,514.65,200.0,514.52,514.65,514.52,514.65,200.0
2025-05-20 13:10:00,514.63,514.7,514.62,514.7,1100.0,514.63,514.7,514.62,514.7,1100.0
2025-05-20 13:15:00,514.91,514.91,514.54,514.77,1611.0,514.91,514.91,514.54,514.77,1611.0
2025-05-20 13:20:00,514.72,514.92,514.64,514.76,2481.0,514.72,514.92,514.64,514.76,2481.0
2025-05-20 13:25:00,514.95,515.16,514.95,515.14,1159.0,514.95,515.16,514.95,515.14,1159.0
2025-05-20 13:30:00,515.27,515.36,514.91,515.03,1515.0,515.27,515.36,514.91,515.03,1515.0
2025-05-20 13:35:00,515.15,515.41,515.13,515.26,1200.0,515.15,515.41,515.13,515.26,1200.0
2025-05-20 13:40:00,515.22,515.57,515.22,515.39,600.0,515.22,515.57,515.22,515.39,600.0
2025-05-20 13:45:00,515.21,515.24,514.97,514.97,2555.0,515.21,515.24,514.97,514.97,2555.0
2025-05-20 13:50:00,514.94,515.15,514.76,515.15,3487.0,514.94,515.15,514.76,515.15,3487.0
2025-05-20 13:55:00,515.19,515.31,515.19,515.31,200.0,515.19,515.31,515.19,515.31,200.0
2025-05-20 14:00:00,515.31,515.33,515.3,515.33,1700.0,515.31,515.33,515.3,515.33,1700.0
2025-05-20 14:05:00,515.31,515.31,514.9,514.9,1200.0,515.31,515.31,514.9,514.9,1200.0
2025-05-20 14:10:00,514.85,514.91,514.58,514.85,500.0,514.85,514.91,514.58,514.85,500.0
2025-05-20 14:15:00,514.8,514.8,514.04,514.67,1333.0,514.8,514.8,514.04,514.67,1333.0
2025-05-20 14:20:00,514.16,514.16,513.43,513.51,1150.0,514.16,514.16,513.43,513.51,1150.0
2025-05-20 14:25:00,513.61,513.9,512.6,512.9,2782.0,513.61,513.9,512.6,512.9,2782.0
2025-05-20 14:30:00,512.82,513.53,512.81,513.53,2323.0,512.82,513.53,512.81,513.53,2323.0
2025-05-20 14:35:00,513.67,514.07,513.67,514.07,600.0,513.67,514.07,513.67,514.07,600.0
2025-05-20 14:40:00,514.08,514.08,513.35,513.68,4146.0,514.08,514.08,513.35,513.68,4146.0
2025-05-20 14:45:00,513.68,513.87,513.34,513.76,2508.0,513.68,513.87,513.34,513.76,2508.0
2025-05-20 14:50:00,513.84,514.08,513.84,513.95,700.0,513.84,514.08,513.84,513.95,700.0
2025-05-20 14:55:00,513.91,514.12,513.91,513.96,1200.0,513.91,514.12,513.91,513.96,1200.0
2025-05-20 15:00:00,513.81,513.81,512.62,512.83,2230.0,513.81,513.81,512.62,512.83,2230.0
2025-05-20 15:05:00,512.67,512.9,512.4,512.68,2200.0,512.67,512.9,512.4,512.68,2200.0
2025-05-20 15:10:00,512.68,512.93,512.38,512.68,7161.0,512.68,512.93,512.38,512.68,7161.0
2025-05-20 15:15:00,512.7,513.17,512.0,513.0,6303.0,512.7,513.17,512.0,513.0,6303.0
2025-05-20 15:20:00,512.98,513.15,512.71,512.96,1596.0,512.98,513.15,512.71,512.96,1596.0
2025-05-20 15:25:00,512.93,513.6,512.93,513.49,1397.0,512.93,513.6,512.93,513.49,1397.0
2025-05-20 15:30:00,513.52,514.03,513.52,513.88,3100.0,513.52,514.03,513.52,513.88,3100.0
2025-05-20 15:35:00,514.33,514.41,514.07,514.16,1607.0,514.33,514.41,514.07,514.16,1607.0
2025-05-20 15:40:00,514.23,514.38,514.11,514.34,3043.0,514.23,514.38,514.11,514.34,3043.0
2025-05-20 15:45:00,514.35,514.57,513.88,514.09,4640.0,514.35,514.57,513.88,514.09,4640.0
2025-05-20 15:50:00,513.57,515.0,513.57,514.76,13176.0,513.57,515.0,513.57,514.76,13176.0
2025-05-20 15:55:00,514.67,515.73,514.49,515.69,30572.0,514.67,515.73,514.49,515.69,30572.0
2025-05-21 09:30:00,506.97,512.58,505.01,510.07,14205.0,506.97,512.58,505.01,510.07,14205.0
2025-05-21 09:35:00,510.27,510.57,509.28,509.28,1252.0,510.27,510.57,509.28,509.28,1252.0
2025-05-21 09:40:00,510.9,511.68,510.89,511.68,1409.0,510.9,511.68,510.89,511.68,1409.0
2025-05-21 09:45:00,511.64,511.64,510.44,510.69,2036.0,511.64,511.64,510.44,510.69,2036.0
2025-05-21 09:50:00,510.71,512.08,510.67,512.08,2400.0,510.71,512.08,510.67,512.08,2400.0
2025-05-21 09:55:00,512.0,512.58,511.71,512.1,3070.0,512.0,512.58,511.71,512.1,3070.0
2025-05-21 10:00:00,511.89,512.66,510.79,511.03,8457.0,511.89,512.66,510.79,511.03,8457.0
2025-05-21 10:05:00,511.35,512.08,511.19,511.55,1101.0,511.35,512.08,511.19,511.55,1101.0
2025-05-21 10:10:00,511.73,512.74,511.13,512.74,1838.0,511.73,512.74,511.13,512.74,1838.0
2025-05-21 10:15:00,512.12,512.49,511.88,511.95,4813.0,512.12,512.49,511.88,511.95,4813.0
2025-05-21 10:20:00,511.89,512.47,511.88,511.96,900.0,511.89,512.47,511.88,511.96,900.0
2025-05-21 10:25:00,511.64,511.83,511.01,511.42,1113.0,511.64,511.83,511.01,511.42,1113.0
2025-05-21 10:30:00,511.48,511.48,511.15,511.15,300.0,511.48,511.48,511.15,511.15,300.0
2025-05-21 10:35:00,510.64,511.43,510.45,511.43,1800.0,510.64,511.43,510.45,511.43,1800.0
2025-05-21 10:40:00,511.65,511.65,510.58,510.59,500.0,511.65,511.65,510.58,510.59,500.0
2025-05-21 10:45:00,510.5,511.46,510.5,511.46,2182.0,510.5,511.46,510.5,511.46,2182.0
2025-05-21 10:50:00,511.46,511.74,510.0,510.0,5065.0,511.46,511.74,510.0,510.0,5065.0
2025-05-21 10:55:00,509.72,510.61,509.72,510.11,12479.0,509.72,510.61,509.72,510.11,12479.0
2025-05-21 11:00:00,509.98,510.28,509.38,509.38,8758.0,509.98,510.28,509.38,509.38,8758.0
2025-05-21 11:05:00,509.51,510.43,509.2,510.18,7343.0,509.51,510.43,509.2,510.18,7343.0
2025-05-21 11:10:00,510.29,511.24,510.02,511.09,14648.0,510.29,511.24,510.02,511.09,14648.0
2025-05-21 11:15:00,511.38,511.53,510.87,511.38,1544.0,511.38,511.53,510.87,511.38,1544.0
2025-05-21 11:20:00,511.84,511.88,510.94,511.59,1776.0,511.84,511.88,510.94,511.59,1776.0
2025-05-21 11:25:00,512.0,512.38,511.46,512.01,3626.0,512.0,512.38,511.46,512.01,3626.0
2025-05-21 11:30:00,512.15,512.94,511.58,512.74,1300.0,512.15,512.94,511.58,512.74,1300.0
2025-05-21 11:35:00,512.96,513.16,512.52,512.7,2676.0,512.96,513.16,512.52,512.7,2676.0
2025-05-21 11:40:00,512.87,513.27,512.66,513.05,1966.0,512.87,513.27,512.66,513.05,1966.0
2025-05-21 11:45:00,513.39,513.44,512.55,512.55,700.0,513.39,513.44,512.55,512.55,700.0
2025-05-21 11:50:00,512.67,514.0,512.55,513.94,400.0,512.67,514.0,512.55,513.94,400.0
2025-05-21 11:55:00,513.49,513.78,513.41,513.41,3230.0,513.49,513.78,513.41,513.41,3230.0
2025-05-21 12:00:00,513.41,513.41,512.82,513.08,950.0,513.41,513.41,512.82,513.08,950.0
2025-05-21 12:05:00,513.19,513.19,512.71,513.19,1973.0,513.19,513.19,512.71,513.19,1973.0
2025-05-21 12:10:00,513.35,513.42,513.3,513.37,900.0,513.35,513.42,513.3,513.37,900.0
2025-05-21 12:15:00,512.99,513.22,512.85,512.94,800.0,512.99,513.22,512.85,512.94,800.0
2025-05-21 12:20:00,512.49,512.92,512.14,512.14,7153.0,512.49,512.92,512.14,512.14,7153.0
2025-05-21 12:25:00,512.31,513.0,512.3,512.92,1372.0,512.31,513.0,512.3,512.92,1372.0
2025-05-21 12:30:00,513.16,513.16,512.94,513.13,700.0,513.16,513.16,512.94,513.13,700.0
2025-05-21 12:35:00,513.18,513.18,512.76,512.76,331.0,513.18,513.18,512.76,512.76,331.0
2025-05-21 12:40:00,512.75,513.22,512.75,513.22,200.0,512.75,513.22,512.75,513.22,200.0
2025-05-21 12:45:00,513.03,513.74,513.03,513.61,704.0,513.03,513.74,513.03,513.61,704.0
2025-05-21 12:50:00,514.02,514.02,513.28,513.59,642.0,514.02,514.02,513.28,513.59,642.0
2025-05-21 12:55:00,513.39,513.39,512.65,512.65,1247.0,513.39,513.39,512.65,512.65,1247.0
2025-05-21 13:00:00,512.51,512.85,512.23,512.62,1121.0,512.51,512.85,512.23,512.62,1121.0
2025-05-21 13:05:00,512.82,513.09,512.3,512.31,2100.0,512.82,513.09,512.3,512.31,2100.0
2025-05-21 13:10:00,512.19,512.64,512.17,512.47,3614.0,512.19,512.64,512.17,512.47,3614.0
2025-05-21 13:15:00,512.15,512.39,509.78,510.27,2443.0,512.15,512.39,509.78,510.27,2443.0
2025-05-21 13:20:00,509.5,509.5,507.19,507.19,1946.0,509.5,509.5,507.19,507.19,1946.0
2025-05-21 13:25:00,506.68,507.16,505.57,505.57,1653.0,506.68,507.16,505.57,505.57,1653.0
2025-05-21 13:30:00,505.1,507.51,504.83,506.97,5402.0,505.1,507.51,504.83,506.97,5402.0
2025-05-21 13:35:00,506.72,508.45,506.44,508.45,1542.0,506.72,508.45,506.44,508.45,1542.0
2025-05-21 13:40:00,508.35,508.93,507.68,507.68,1946.0,508.35,508.93,507.68,507.68,1946.0
2025-05-21 13:45:00,507.59,508.14,507.59,507.92,1775.0,507.59,508.14,507.59,507.92,1775.0
2025-05-21 13:50:00,507.36,507.44,506.71,507.33,826.0,507.36,507.44,506.71,507.33,826.0
2025-05-21 13:55:00,506.95,507.0,506.36,506.85,1018.0,506.95,507.0,506.36,506.85,1018.0
2025-05-21 14:00:00,507.02,507.02,506.12,506.51,1779.0,507.02,507.02,506.12,506.51,1779.0
2025-05-21 14:05:00,505.54,506.54,505.54,506.54,2000.0,505.54,506.54,505.54,506.54,2000.0
2025-05-21 14:10:00,506.53,506.66,505.67,505.74,1965.0,506.53,506.66,505.67,505.74,1965.0
2025-05-21 14:15:00,505.58,506.26,505.52,505.52,3437.0,505.58,506.26,505.52,505.52,3437.0
2025-05-21 14:20:00,505.41,505.41,504.84,505.15,600.0,505.41,505.41,504.84,505.15,600.0
2025-05-21 14:25:00,505.33,506.12,505.33,505.77,1227.0,505.33,506.12,505.33,505.77,1227.0
2025-05-21 14:30:00,506.3,506.68,506.26,506.55,850.0,506.3,506.68,506.26,506.55,850.0
2025-05-21 14:35:00,506.62,506.62,506.35,506.43,500.0,506.62,506.62,506.35,506.43,500.0
2025-05-21 14:40:00,506.43,507.0,506.43,506.55,1201.0,506.43,507.0,506.43,506.55,1201.0
2025-05-21 14:45:00,506.42,506.42,505.35,505.35,3161.0,506.42,506.42,505.35,505.35,3161.0
2025-05-21 14:50:00,505.31,505.58,505.16,505.29,2900.0,505.31,505.58,505.16,505.29,2900.0
2025-05-21 14:55:00,505.28,505.34,504.67,504.67,3762.0,505.28,505.34,504.67,504.67,3762.0
2025-05-21 15:00:00,504.5,505.23,504.48,505.09,2951.0,504.5,505.23,504.48,505.09,2951.0
2025-05-21 15:05:00,505.18,505.19,502.75,502.75,4160.0,505.18,505.19,502.75,502.75,4160.0
2025-05-21 15:10:00,502.75,503.72,502.41,503.72,7545.0,502.75,503.72,502.41,503.72,7545.0
2025-05-21 15:15:00,503.41,503.41,501.99,501.99,3621.0,503.41,503.41,501.99,501.99,3621.0
2025-05-21 15:20:00,502.19,502.34,501.48,501.54,2186.0,502.19,502.34,501.48,501.54,2186.0
2025-05-21 15:25:00,501.44,501.95,501.27,501.29,1500.0,501.44,501.95,501.27,501.29,1500.0
2025-05-21 15:30:00,502.07,502.46,501.66,502.46,2648.0,502.07,502.46,501.66,502.46,2648.0
2025-05-21 15:35:00,502.26,503.41,502.13,503.41,3898.0,502.26,503.41,502.13,503.41,3898.0
2025-05-21 15:40:00,503.38,503.97,503.02,503.97,3275.0,503.38,503.97,503.02,503.97,3275.0
2025-05-21 15:45:00,503.78,503.98,503.07,503.38,3538.0,503.78,503.98,503.07,503.38,3538.0
2025-05-21 15:50:00,503.88,504.59,502.08,502.49,8270.0,503.88,504.59,502.08,502.49,8270.0
2025-05-21 15:55:00,502.97,503.19,501.46,501.46,22095.0,502.97,503.19,501.46,501.46,22095.0
2025-05-22 09:30:00,500.74,502.56,497.68,498.5,16132.0,500.74,502.56,497.68,498.5,16132.0
2025-05-22 09:35:00,498.02,498.77,497.12,497.91,3047.0,498.02,498.77,497.12,497.91,3047.0
2025-05-22 09:40:00,498.25,499.67,498.09,499.03,5060.0,498.25,499.67,498.09,499.03,5060.0
2025-05-22 09:45:00,497.72,499.16,497.72,498.31,1089.0,497.72,499.16,497.72,498.31,1089.0
2025-05-22 09:50:00,499.24,501.0,499.24,501.0,2221.0,499.24,501.0,499.24,501.0,2221.0
2025-05-22 09:55:00,500.95,502.66,500.94,502.22,10674.0,500.95,502.66,500.94,502.22,10674.0
2025-05-22 10:00:00,502.69,504.53,502.69,504.53,2528.0,502.69,504.53,502.69,504.53,2528.0
2025-05-22 10:05:00,504.3,504.81,504.18,504.18,1350.0,504.3,504.81,504.18,504.18,1350.0
2025-05-22 10:10:00,503.98,504.03,502.38,502.72,1800.0,503.98,504.03,502.38,502.72,1800.0
2025-05-22 10:15:00,502.87,502.98,501.87,502.62,4314.0,502.87,502.98,501.87,502.62,4314.0
2025-05-22 10:20:00,502.51,502.94,501.64,501.77,11172.0,502.51,502.94,501.64,501.77,11172.0
2025-05-22 10:25:00,501.8,503.36,501.79,502.69,5926.0,501.8,503.36,501.79,502.69,5926.0
2025-05-22 10:30:00,502.97,503.65,502.47,502.61,2235.0,502.97,503.65,502.47,502.61,2235.0
2025-05-22 10:35:00,502.92,502.92,501.52,501.52,2609.0,502.92,502.92,501.52,501.52,2609.0
2025-05-22 10:40:00,501.82,503.43,501.82,502.84,3858.0,501.82,503.43,501.82,502.84,3858.0
2025-05-22 10:45:00,502.83,502.9,502.55,502.57,1200.0,502.83,502.9,502.55,502.57,1200.0
2025-05-22 10:50:00,503.06,503.06,501.95,502.32,1941.0,503.06,503.06,501.95,502.32,1941.0
2025-05-22 10:55:00,501.09,503.0,500.7,502.96,3753.0,501.09,503.0,500.7,502.96,3753.0
2025-05-22 11:00:00,502.55,503.51,502.5,503.51,1620.0,502.55,503.51,502.5,503.51,1620.0
2025-05-22 11:05:00,503.49,504.31,502.93,504.21,980.0,503.49,504.31,502.93,504.21,980.0
2025-05-22 11:10:00,504.21,504.21,502.92,503.78,4442.0,504.21,504.21,502.92,503.78,4442.0
2025-05-22 11:15:00,503.56,503.56,502.32,502.68,1500.0,503.56,503.56,502.32,502.68,1500.0
2025-05-22 11:20:00,502.84,503.81,502.83,503.14,2927.0,502.84,503.81,502.83,503.14,2927.0
2025-05-22 11:25:00,503.42,504.06,503.02,504.06,2492.0,503.42,504.06,503.02,504.06,2492.0
2025-05-22 11:30:00,502.83,503.35,502.72,503.0,4923.0,502.83,503.35,502.72,503.0,4923.0
2025-05-22 11:35:00,503.26,503.49,502.52,503.49,1486.0,503.26,503.49,502.52,503.49,1486.0
2025-05-22 11:40:00,503.88,503.88,503.23,503.23,1232.0,503.88,503.88,503.23,503.23,1232.0
2025-05-22 11:45:00,503.9,503.9,503.22,503.22,951.0,503.9,503.9,503.22,503.22,951.0
2025-05-22 11:50:00,503.58,503.58,502.98,502.98,900.0,503.58,503.58,502.98,502.98,900.0
2025-05-22 11:55:00,503.27,503.8,503.23,503.8,1927.0,503.27,503.8,503.23,503.8,1927.0
2025-05-22 12:00:00,503.63,504.2,503.45,503.45,1971.0,503.63,504.2,503.45,503.45,1971.0
2025-05-22 12:05:00,503.39,503.96,503.24,503.96,2049.0,503.39,503.96,503.24,503.96,2049.0
2025-05-22 12:10:00,504.11,504.78,504.1,504.78,731.0,504.11,504.78,504.1,504.78,731.0
2025-05-22 12:15:00,504.65,505.15,504.29,504.29,2697.0,504.65,505.15,504.29,504.29,2697.0
2025-05-22 12:20:00,503.9,504.1,503.65,504.1,413.0,503.9,504.1,503.65,504.1,413.0
2025-05-22 12:25:00,503.65,503.65,503.16,503.33,600.0,503.65,503.65,503.16,503.33,600.0
2025-05-22 12:30:00,503.21,503.22,502.88,502.88,714.0,503.21,503.22,502.88,502.88,714.0
2025-05-22 12:35:00,503.55,503.55,502.78,503.25,2286.0,503.55,503.55,502.78,503.25,2286.0
2025-05-22 12:40:00,503.29,503.29,503.28,503.29,355.0,503.29,503.29,503.28,503.29,355.0
2025-05-22 12:45:00,503.09,503.09,502.14,502.77,996.0,503.09,503.09,502.14,502.77,996.0
2025-05-22 12:50:00,502.09,502.18,501.7,502.16,591.0,502.09,502.18,501.7,502.16,591.0
2025-05-22 12:55:00,501.81,501.93,501.69,501.93,450.0,501.81,501.93,501.69,501.93,450.0
2025-05-22 13:00:00,501.76,501.89,501.4,501.4,1006.0,501.76,501.89,501.4,501.4,1006.0
2025-05-22 13:05:00,501.41,501.41,501.09,501.09,200.0,501.41,501.41,501.09,501.09,200.0
2025-05-22 13:10:00,500.83,501.47,500.73,501.01,2014.0,500.83,501.47,500.73,501.01,2014.0
2025-05-22 13:15:00,501.0,502.17,501.0,502.05,1988.0,501.0,502.17,501.0,502.05,1988.0
2025-05-22 13:20:00,502.29,503.09,502.05,503.09,502.0,502.29,503.09,502.05,503.09,502.0
2025-05-22 13:25:00,502.87,502.87,502.35,502.6,1762.0,502.87,502.87,502.35,502.6,1762.0
2025-05-22 13:30:00,503.19,503.26,502.45,503.06,1648.0,503.19,503.26,502.45,503.06,1648.0
2025-05-22 13:35:00,502.6,503.29,502.6,503.24,1592.0,502.6,503.29,502.6,503.24,1592.0
2025-05-22 13:40:00,503.15,503.68,502.96,503.43,1943.0,503.15,503.68,502.96,503.43,1943.0
2025-05-22 13:45:00,504.0,504.01,503.01,503.49,1456.0,504.0,504.01,503.01,503.49,1456.0
2025-05-22 13:50:00,503.91,503.91,503.42,503.42,650.0,503.91,503.91,503.42,503.42,650.0
2025-05-22 13:55:00,503.88,503.99,503.28,503.52,894.0,503.88,503.99,503.28,503.52,894.0
2025-05-22 14:00:00,503.74,504.39,503.47,504.2,2459.0,503.74,504.39,503.47,504.2,2459.0
2025-05-22 14:05:00,504.58,504.94,503.88,504.62,2280.0,504.58,504.94,503.88,504.62,2280.0
2025-05-22 14:10:00,504.64,504.9,504.24,504.9,2722.0,504.64,504.9,504.24,504.9,2722.0
2025-05-22 14:15:00,504.97,505.31,504.39,504.86,1888.0,504.97,505.31,504.39,504.86,1888.0
2025-05-22 14:20:00,504.88,505.05,504.46,504.6,1701.0,504.88,505.05,504.46,504.6,1701.0
2025-05-22 14:25:00,504.2,504.55,504.13,504.18,700.0,504.2,504.55,504.13,504.18,700.0
2025-05-22 14:30:00,504.22,504.69,504.22,504.69,1649.0,504.22,504.69,504.22,504.69,1649.0
2025-05-22 14:35:00,504.91,505.13,504.34,504.34,1000.0,504.91,505.13,504.34,504.34,1000.0
2025-05-22 14:40:00,504.33,504.79,504.1,504.53,1864.0,504.33,504.79,504.1,504.53,1864.0
2025-05-22 14:45:00,504.67,504.81,504.57,504.77,1624.0,504.67,504.81,504.57,504.77,1624.0
2025-05-22 14:50:00,504.88,505.21,504.66,504.81,2803.0,504.88,505.21,504.66,504.81,2803.0
2025-05-22 14:55:00,504.62,505.07,504.62,504.68,1933.0,504.62,505.07,504.62,504.68,1933.0
2025-05-22 15:00:00,504.48,505.05,504.41,505.05,2147.0,504.48,505.05,504.41,505.05,2147.0
2025-05-22 15:05:00,504.9,505.37,504.9,505.27,3874.0,504.9,505.37,504.9,505.27,3874.0
2025-05-22 15:10:00,505.27,505.51,505.25,505.51,2310.0,505.27,505.51,505.25,505.51,2310.0
2025-05-22 15:15:00,505.46,505.59,505.09,505.16,2587.0,505.46,505.59,505.09,505.16,2587.0
2025-05-22 15:20:00,505.35,505.5,505.24,505.36,3589.0,505.35,505.5,505.24,505.36,3589.0
2025-05-22 15:25:00,505.5,506.32,505.44,506.32,2514.0,505.5,506.32,505.44,506.32,2514.0
2025-05-22 15:30:00,506.59,506.59,505.64,505.99,3038.0,506.59,506.59,505.64,505.99,3038.0
2025-05-22 15:35:00,505.88,506.19,505.53,506.11,5302.0,505.88,506.19,505.53,506.11,5302.0
2025-05-22 15:40:00,505.95,505.95,505.2,505.44,2759.0,505.95,505.95,505.2,505.44,2759.0
2025-05-22 15:45:00,505.15,505.48,504.5,505.46,3491.0,505.15,505.48,504.5,505.46,3491.0
2025-05-22 15:50:00,505.41,505.53,504.47,504.51,6210.0,505.41,505.53,504.47,504.51,6210.0
2025-05-22 15:55:00,504.73,504.84,503.0,503.48,27029.0,504.73,504.84,503.0,503.48,27029.0
2025-05-23 09:30:00,495.32,497.15,493.72,497.06,14365.0,495.32,497.15,493.72,497.06,14365.0
2025-05-23 09:35:00,497.26,497.33,496.2,497.29,2042.0,497.26,497.33,496.2,497.29,2042.0
2025-05-23 09:40:00,496.43,497.71,496.0,496.52,4313.0,496.43,497.71,496.0,496.52,4313.0
2025-05-23 09:45:00,496.5,496.51,496.01,496.35,846.0,496.5,496.51,496.01,496.35,846.0
2025-05-23 09:50:00,495.57,497.04,495.33,495.33,843.0,495.57,497.04,495.33,495.33,843.0
2025-05-23 09:55:00,496.19,496.84,495.83,495.83,1392.0,496.19,496.84,495.83,495.83,1392.0
2025-05-23 10:00:00,496.91,497.13,496.08,496.76,9576.0,496.91,497.13,496.08,496.76,9576.0
2025-05-23 10:05:00,496.95,497.34,496.53,497.34,1170.0,496.95,497.34,496.53,497.34,1170.0
2025-05-23 10:10:00,497.0,498.84,496.82,498.77,2630.0,497.0,498.84,496.82,498.77,2630.0
2025-05-23 10:15:00,498.28,498.31,497.62,497.63,1557.0,498.28,498.31,497.62,497.63,1557.0
2025-05-23 10:20:00,497.6,498.66,497.25,498.62,1979.0,497.6,498.66,497.25,498.62,1979.0
2025-05-23 10:25:00,498.59,498.59,497.12,497.13,2468.0,498.59,498.59,497.12,497.13,2468.0
2025-05-23 10:30:00,497.33,498.01,497.15,498.01,828.0,497.33,498.01,497.15,498.01,828.0
2025-05-23 10:35:00,498.36,498.64,498.32,498.5,892.0,498.36,498.64,498.32,498.5,892.0
2025-05-23 10:40:00,498.61,499.36,498.03,498.95,2138.0,498.61,499.36,498.03,498.95,2138.0
2025-05-23 10:45:00,498.67,499.23,498.32,498.32,2067.0,498.67,499.23,498.32,498.32,2067.0
2025-05-23 10:50:00,498.23,498.23,497.27,497.51,1300.0,498.23,498.23,497.27,497.51,1300.0
2025-05-23 10:55:00,497.74,497.74,496.45,496.74,3288.0,497.74,497.74,496.45,496.74,3288.0
2025-05-23 11:00:00,496.49,497.11,496.49,497.0,3010.0,496.49,497.11,496.49,497.0,3010.0
2025-05-23 11:05:00,496.47,496.47,496.42,496.42,414.0,496.47,496.47,496.42,496.42,414.0
2025-05-23 11:10:00,496.78,496.93,495.84,495.84,800.0,496.78,496.93,495.84,495.84,800.0
2025-05-23 11:15:00,495.71,496.55,495.33,496.55,1000.0,495.71,496.55,495.33,496.55,1000.0
2025-05-23 11:20:00,496.32,497.08,496.32,497.08,612.0,496.32,497.08,496.32,497.08,612.0
2025-05-23 11:25:00,497.22,497.72,497.22,497.72,500.0,497.22,497.72,497.22,497.72,500.0
2025-05-23 11:30:00,497.76,497.97,497.54,497.75,1150.0,497.76,497.97,497.54,497.75,1150.0
2025-05-23 11:35:00,497.83,498.51,497.82,497.97,1236.0,497.83,498.51,497.82,497.97,1236.0
2025-05-23 11:40:00,498.36,498.62,498.34,498.62,775.0,498.36,498.62,498.34,498.62,775.0
2025-05-23 11:45:00,498.71,498.71,498.17,498.17,1315.0,498.71,498.71,498.17,498.17,1315.0
2025-05-23 11:50:00,498.33,498.33,497.22,497.24,1200.0,498.33,498.33,497.22,497.24,1200.0
2025-05-23 11:55:00,497.13,497.42,496.85,496.91,537.0,497.13,497.42,496.85,496.91,537.0
2025-05-23 12:00:00,496.91,497.71,496.9,497.13,2200.0,496.91,497.71,496.9,497.13,2200.0
2025-05-23 12:05:00,497.72,497.72,497.39,497.39,2670.0,497.72,497.72,497.39,497.39,2670.0
2025-05-23 12:10:00,497.54,497.54,497.34,497.38,700.0,497.54,497.54,497.34,497.38,700.0
2025-05-23 12:15:00,497.61,497.61,497.08,497.15,700.0,497.61,497.61,497.08,497.15,700.0
2025-05-23 12:20:00,497.62,498.27,497.62,498.27,1145.0,497.62,498.27,497.62,498.27,1145.0
2025-05-23 12:25:00,498.67,498.86,498.64,498.65,500.0,498.67,498.86,498.64,498.65,500.0
2025-05-23 12:30:00,498.42,498.48,497.82,497.82,1500.0,498.42,498.48,497.82,497.82,1500.0
2025-05-23 12:35:00,498.32,499.03,498.31,499.03,1268.0,498.32,499.03,498.31,499.03,1268.0
2025-05-23 12:40:00,499.31,499.36,498.74,498.83,2210.0,499.31,499.36,498.74,498.83,2210.0
2025-05-23 12:45:00,499.05,499.34,498.99,499.22,800.0,499.05,499.34,498.99,499.22,800.0
2025-05-23 12:50:00,499.72,499.72,498.99,499.45,1412.0,499.72,499.72,498.99,499.45,1412.0
2025-05-23 12:55:00,499.52,499.67,499.19,499.36,1716.0,499.52,499.67,499.19,499.36,1716.0
2025-05-23 13:00:00,499.3,499.75,499.22,499.75,700.0,499.3,499.75,499.22,499.75,700.0
2025-05-23 13:05:00,500.0,500.35,500.0,500.09,311.0,500.0,500.35,500.0,500.09,311.0
2025-05-23 13:10:00,500.37,500.37,499.83,500.16,1435.0,500.37,500.37,499.83,500.16,1435.0
2025-05-23 13:15:00,500.62,501.21,500.43,501.21,900.0,500.62,501.21,500.43,501.21,900.0
2025-05-23 13:20:00,500.98,501.1,500.5,500.51,3128.0,500.98,501.1,500.5,500.51,3128.0
2025-05-23 13:25:00,501.17,501.18,501.06,501.06,1175.0,501.17,501.18,501.06,501.06,1175.0
2025-05-23 13:30:00,500.86,500.95,500.19,500.44,1633.0,500.86,500.95,500.19,500.44,1633.0
2025-05-23 13:35:00,500.03,500.69,500.03,500.69,971.0,500.03,500.69,500.03,500.69,971.0
2025-05-23 13:40:00,500.71,500.72,500.3,500.72,806.0,500.71,500.72,500.3,500.72,806.0
2025-05-23 13:45:00,501.04,501.26,501.04,501.16,500.0,501.04,501.26,501.04,501.16,500.0
2025-05-23 13:50:00,501.57,501.97,501.23,501.48,1625.0,501.57,501.97,501.23,501.48,1625.0
2025-05-23 13:55:00,501.27,501.45,501.11,501.19,942.0,501.27,501.45,501.11,501.19,942.0
2025-05-23 14:00:00,501.14,501.57,501.14,501.37,1146.0,501.14,501.57,501.14,501.37,1146.0
2025-05-23 14:05:00,501.66,501.96,501.35,501.71,846.0,501.66,501.96,501.35,501.71,846.0
2025-05-23 14:10:00,501.28,501.48,501.07,501.18,1000.0,501.28,501.48,501.07,501.18,1000.0
2025-05-23 14:15:00,501.8,501.8,500.86,501.0,2215.0,501.8,501.8,500.86,501.0,2215.0
2025-05-23 14:20:00,500.65,500.76,500.1,500.76,2177.0,500.65,500.76,500.1,500.76,2177.0
2025-05-23 14:25:00,500.73,500.96,500.07,500.07,1700.0,500.73,500.96,500.07,500.07,1700.0
2025-05-23 14:30:00,500.63,500.86,500.52,500.57,600.0,500.63,500.86,500.52,500.57,600.0
2025-05-23 14:35:00,500.76,501.45,500.75,500.91,1502.0,500.76,501.45,500.75,500.91,1502.0
2025-05-23 14:40:00,500.92,501.09,500.57,500.57,1113.0,500.92,501.09,500.57,500.57,1113.0
2025-05-23 14:45:00,500.35,500.47,499.98,500.47,818.0,500.35,500.47,499.98,500.47,818.0
2025-05-23 14:50:00,500.75,501.12,500.75,501.12,875.0,500.75,501.12,500.75,501.12,875.0
2025-05-23 14:55:00,500.98,501.29,500.62,500.8,1840.0,500.98,501.29,500.62,500.8,1840.0
2025-05-23 15:00:00,500.72,500.72,499.67,499.68,2719.0,500.72,500.72,499.67,499.68,2719.0
2025-05-23 15:05:00,499.85,500.42,499.85,500.42,1100.0,499.85,500.42,499.85,500.42,1100.0
2025-05-23 15:10:00,500.48,501.08,500.24,500.78,1851.0,500.48,501.08,500.24,500.78,1851.0
2025-05-23 15:15:00,500.61,500.79,499.7,499.7,4550.0,500.61,500.79,499.7,499.7,4550.0
2025-05-23 15:20:00,499.85,499.85,499.21,499.67,2786.0,499.85,499.85,499.21,499.67,2786.0
2025-05-23 15:25:00,499.62,499.65,499.05,499.65,1400.0,499.62,499.65,499.05,499.65,1400.0
2025-05-23 15:30:00,499.58,499.84,499.45,499.65,1500.0,499.58,499.84,499.45,499.65,1500.0
2025-05-23 15:35:00,499.46,500.26,499.46,500.26,1300.0,499.46,500.26,499.46,500.26,1300.0
2025-05-23 15:40:00,500.01,500.51,499.82,499.89,2621.0,500.01,500.51,499.82,499.89,2621.0
2025-05-23 15:45:00,499.65,499.65,499.22,499.53,3006.0,499.65,499.65,499.22,499.53,3006.0
2025-05-23 15:50:00,499.21,499.49,498.0,498.81,8842.0,499.21,499.49,498.0,498.81,8842.0
2025-05-23 15:55:00,498.48,499.61,497.95,499.03,36070.0,498.48,499.61,497.95,499.03,36070.0
2025-05-27 09:30:00,507.34,507.34,504.92,505.78,15455.0,507.34,507.34,504.92,505.78,15455.0
2025-05-27 09:35:00,505.51,505.85,504.36,504.44,4686.0,505.51,505.85,504.36,504.44,4686.0
2025-05-27 09:40:00,504.44,505.61,504.43,505.61,3125.0,504.44,505.61,504.43,505.61,3125.0
2025-05-27 09:45:00,506.05,507.18,505.99,505.99,4273.0,506.05,507.18,505.99,505.99,4273.0
2025-05-27 09:50:00,506.0,506.45,505.81,505.81,820.0,506.0,506.45,505.81,505.81,820.0
2025-05-27 09:55:00,506.0,506.81,506.0,506.58,4566.0,506.0,506.81,506.0,506.58,4566.0
2025-05-27 10:00:00,506.57,507.43,506.53,507.0,4341.0,506.57,507.43,506.53,507.0,4341.0
2025-05-27 10:05:00,506.63,507.57,506.55,507.57,3482.0,506.63,507.57,506.55,507.57,3482.0
2025-05-27 10:10:00,508.04,508.69,507.4,508.36,3687.0,508.04,508.69,507.4,508.36,3687.0
2025-05-27 10:15:00,508.25,509.12,508.24,509.12,3743.0,508.25,509.12,508.24,509.12,3743.0
2025-05-27 10:20:00,508.88,509.82,508.87,509.72,4008.0,508.88,509.82,508.87,509.72,4008.0
2025-05-27 10:25:00,509.38,510.47,509.37,509.94,3112.0,509.38,510.47,509.37,509.94,3112.0
2025-05-27 10:30:00,509.91,509.95,508.67,508.92,5930.0,509.91,509.95,508.67,508.92,5930.0
2025-05-27 10:35:00,508.92,509.15,508.59,508.59,766.0,508.92,509.15,508.59,508.59,766.0
2025-05-27 10:40:00,508.5,509.12,508.5,508.94,2425.0,508.5,509.12,508.5,508.94,2425.0
2025-05-27 10:45:00,508.91,509.08,508.4,509.08,5743.0,508.91,509.08,508.4,509.08,5743.0
2025-05-27 10:50:00,508.45,508.68,508.45,508.64,700.0,508.45,508.68,508.45,508.64,700.0
2025-05-27 10:55:00,508.9,509.2,507.77,507.78,5225.0,508.9,509.2,507.77,507.78,5225.0
2025-05-27 11:00:00,508.46,508.86,508.46,508.68,1896.0,508.46,508.86,508.46,508.68,1896.0
2025-05-27 11:05:00,508.49,508.8,508.04,508.25,3534.0,508.49,508.8,508.04,508.25,3534.0
2025-05-27 11:10:00,508.26,509.0,508.25,508.68,1587.0,508.26,509.0,508.25,508.68,1587.0
2025-05-27 11:15:00,508.68,509.08,508.67,509.05,1896.0,508.68,509.08,508.67,509.05,1896.0
2025-05-27 11:20:00,508.59,509.33,508.57,508.99,3169.0,508.59,509.33,508.57,508.99,3169.0
2025-05-27 11:25:00,509.34,509.57,509.34,509.56,716.0,509.34,509.57,509.34,509.56,716.0
2025-05-27 11:30:00,509.53,509.97,509.25,509.74,4586.0,509.53,509.97,509.25,509.74,4586.0
2025-05-27 11:35:00,509.36,509.57,509.35,509.57,1250.0,509.36,509.57,509.35,509.57,1250.0
2025-05-27 11:40:00,509.34,509.9,509.0,509.81,2240.0,509.34,509.9,509.0,509.81,2240.0
2025-05-27 11:45:00,509.56,510.05,509.46,510.05,5159.0,509.56,510.05,509.46,510.05,5159.0
2025-05-27 11:50:00,509.88,510.45,509.88,510.05,1322.0,509.88,510.45,509.88,510.05,1322.0
2025-05-27 11:55:00,509.88,510.1,509.87,510.1,524.0,509.88,510.1,509.87,510.1,524.0
2025-05-27 12:00:00,510.13,510.43,509.82,510.26,2020.0,510.13,510.43,509.82,510.26,2020.0
2025-05-27 12:05:00,509.8,510.25,509.64,509.64,1895.0,509.8,510.25,509.64,509.64,1895.0
2025-05-27 12:10:00,509.64,509.64,509.64,509.64,0.0,509.64,509.64,509.64,509.64,0.0
2025-05-27 12:15:00,509.92,510.46,509.92,510.26,2002.0,509.92,510.46,509.92,510.26,2002.0
2025-05-27 12:20:00,510.5,510.73,510.47,510.73,808.0,510.5,510.73,510.47,510.73,808.0
2025-05-27 12:25:00,510.61,510.83,510.39,510.69,2629.0,510.61,510.83,510.39,510.69,2629.0
2025-05-27 12:30:00,510.92,511.17,510.85,511.07,1680.0,510.92,511.17,510.85,511.07,1680.0
2025-05-27 12:35:00,511.09,511.9,510.74,511.8,7416.0,511.09,511.9,510.74,511.8,7416.0
2025-05-27 12:40:00,511.98,512.0,511.41,511.41,1913.0,511.98,512.0,511.41,511.41,1913.0
2025-05-27 12:45:00,511.58,511.58,511.33,511.33,700.0,511.58,511.58,511.33,511.33,700.0
2025-05-27 12:50:00,511.52,511.89,511.43,511.43,1162.0,511.52,511.89,511.43,511.43,1162.0
2025-05-27 12:55:00,511.26,511.5,511.18,511.42,2150.0,511.26,511.5,511.18,511.42,2150.0
2025-05-27 13:00:00,511.66,512.09,511.66,512.08,600.0,511.66,512.09,511.66,512.08,600.0
2025-05-27 13:05:00,512.08,512.28,511.67,511.88,1917.0,512.08,512.28,511.67,511.88,1917.0
2025-05-27 13:10:00,511.83,513.21,511.83,513.21,6735.0,511.83,513.21,511.83,513.21,6735.0
2025-05-27 13:15:00,512.97,513.1,512.54,513.1,1496.0,512.97,513.1,512.54,513.1,1496.0
2025-05-27 13:20:00,513.3,513.5,512.95,513.1,2080.0,513.3,513.5,512.95,513.1,2080.0
2025-05-27 13:25:00,513.06,514.05,513.05,514.05,6009.0,513.06,514.05,513.05,514.05,6009.0
2025-05-27 13:30:00,513.88,513.91,513.33,513.41,3892.0,513.88,513.91,513.33,513.41,3892.0
2025-05-27 13:35:00,513.67,514.04,513.67,514.04,13588.0,513.67,514.04,513.67,514.04,13588.0
2025-05-27 13:40:00,514.09,514.58,513.8,514.58,4335.0,514.09,514.58,513.8,514.58,4335.0
2025-05-27 13:45:00,514.51,514.96,514.22,514.96,12421.0,514.51,514.96,514.22,514.96,12421.0
2025-05-27 13:50:00,514.98,515.05,514.51,514.93,2400.0,514.98,515.05,514.51,514.93,2400.0
2025-05-27 13:55:00,514.94,515.08,513.61,514.02,16914.0,514.94,515.08,513.61,514.02,16914.0
2025-05-27 14:00:00,513.88,514.36,513.75,514.2,36432.0,513.88,514.36,513.75,514.2,36432.0
2025-05-27 14:05:00,513.94,514.03,513.63,514.02,2566.0,513.94,514.03,513.63,514.02,2566.0
2025-05-27 14:10:00,514.02,514.03,513.25,513.45,2893.0,514.02,514.03,513.25,513.45,2893.0
2025-05-27 14:15:00,513.33,513.79,513.33,513.63,2110.0,513.33,513.79,513.33,513.63,2110.0
2025-05-27 14:20:00,513.63,513.84,513.16,513.24,2429.0,513.63,513.84,513.16,513.24,2429.0
2025-05-27 14:25:00,513.37,513.44,513.15,513.15,1085.0,513.37,513.44,513.15,513.15,1085.0
2025-05-27 14:30:00,513.08,513.42,513.03,513.03,2038.0,513.08,513.42,513.03,513.03,2038.0
2025-05-27 14:35:00,513.07,513.07,512.32,512.46,3487.0,513.07,513.07,512.32,512.46,3487.0
2025-05-27 14:40:00,512.48,512.48,511.45,511.54,1300.0,512.48,512.48,511.45,511.54,1300.0
2025-05-27 14:45:00,511.55,511.79,511.22,511.79,2607.0,511.55,511.79,511.22,511.79,2607.0
2025-05-27 14:50:00,511.71,512.13,511.42,512.13,11500.0,511.71,512.13,511.42,512.13,11500.0
2025-05-27 14:55:00,512.21,512.21,511.88,511.95,11706.0,512.21,512.21,511.88,511.95,11706.0
2025-05-27 15:00:00,511.9,512.18,511.78,511.87,10056.0,511.9,512.18,511.78,511.87,10056.0
2025-05-27 15:05:00,511.92,512.15,511.68,511.69,8277.0,511.92,512.15,511.68,511.69,8277.0
2025-05-27 15:10:00,511.56,511.66,510.87,511.33,5091.0,511.56,511.66,510.87,511.33,5091.0
2025-05-27 15:15:00,511.3,511.95,510.9,511.83,9553.0,511.3,511.95,510.9,511.83,9553.0
2025-05-27 15:20:00,511.78,511.81,511.09,511.09,3749.0,511.78,511.81,511.09,511.09,3749.0
2025-05-27 15:25:00,510.98,511.29,510.4,510.92,5720.0,510.98,511.29,510.4,510.92,5720.0
2025-05-27 15:30:00,510.97,511.24,510.5,510.82,7352.0,510.97,511.24,510.5,510.82,7352.0
2025-05-27 15:35:00,510.65,511.23,510.53,511.23,6954.0,510.65,511.23,510.53,511.23,6954.0
2025-05-27 15:40:00,511.2,511.71,511.0,511.47,8619.0,511.2,511.71,511.0,511.47,8619.0
2025-05-27 15:45:00,511.37,511.48,510.77,510.96,4985.0,511.37,511.48,510.77,510.96,4985.0
2025-05-27 15:50:00,510.78,512.19,510.72,512.1,13845.0,510.78,512.19,510.72,512.1,13845.0
2025-05-27 15:55:00,512.23,512.54,511.52,512.17,36166.0,512.23,512.54,511.52,512.17,36166.0
2025-05-28 09:30:00,511.02,514.98,508.4,513.04,27493.0,511.02,514.98,508.4,513.04,27493.0
2025-05-28 09:35:00,512.55,514.67,511.81,513.97,7525.0,512.55,514.67,511.81,513.97,7525.0
2025-05-28 09:40:00,514.59,514.99,513.36,513.37,3985.0,514.59,514.99,513.36,513.37,3985.0
2025-05-28 09:45:00,513.91,513.91,508.81,508.81,17498.0,513.91,513.91,508.81,508.81,17498.0
2025-05-28 09:50:00,509.09,509.09,507.57,508.22,10781.0,509.09,509.09,507.57,508.22,10781.0
2025-05-28 09:55:00,508.5,508.5,507.08,508.0,4169.0,508.5,508.5,507.08,508.0,4169.0
2025-05-28 10:00:00,507.75,508.92,507.75,508.92,3982.0,507.75,508.92,507.75,508.92,3982.0
2025-05-28 10:05:00,508.92,509.1,507.57,507.72,5320.0,508.92,509.1,507.57,507.72,5320.0
2025-05-28 10:10:00,507.72,508.59,506.86,507.02,11424.0,507.72,508.59,506.86,507.02,11424.0
2025-05-28 10:15:00,506.92,507.44,506.04,506.94,8290.0,506.92,507.44,506.04,506.94,8290.0
2025-05-28 10:20:00,506.86,507.48,506.5,507.01,5461.0,506.86,507.48,506.5,507.01,5461.0
2025-05-28 10:25:00,506.96,507.67,506.35,506.4,5861.0,506.96,507.67,506.35,506.4,5861.0
2025-05-28 10:30:00,506.7,506.7,506.09,506.21,4800.0,506.7,506.7,506.09,506.21,4800.0
2025-05-28 10:35:00,506.21,506.73,505.73,506.25,8097.0,506.21,506.73,505.73,506.25,8097.0
2025-05-28 10:40:00,506.0,507.05,505.82,506.64,7913.0,506.0,507.05,505.82,506.64,7913.0
2025-05-28 10:45:00,506.72,507.16,505.9,506.11,5559.0,506.72,507.16,505.9,506.11,5559.0
2025-05-28 10:50:00,506.1,506.1,505.03,505.46,8507.0,506.1,506.1,505.03,505.46,8507.0
2025-05-28 10:55:00,505.63,506.19,505.52,505.71,7438.0,505.63,506.19,505.52,505.71,7438.0
2025-05-28 11:00:00,505.61,507.17,505.59,506.8,55297.0,505.61,507.17,505.59,506.8,55297.0
2025-05-28 11:05:00,506.74,507.21,505.71,506.12,82711.0,506.74,507.21,505.71,506.12,82711.0
2025-05-28 11:10:00,506.19,506.2,505.56,505.68,6855.0,506.19,506.2,505.56,505.68,6855.0
2025-05-28 11:15:00,505.87,506.1,505.28,506.1,6911.0,505.87,506.1,505.28,506.1,6911.0
2025-05-28 11:20:00,506.1,507.01,506.07,506.35,5151.0,506.1,507.01,506.07,506.35,5151.0
2025-05-28 11:25:00,506.39,506.57,505.68,505.83,3888.0,506.39,506.57,505.68,505.83,3888.0
2025-05-28 11:30:00,505.83,505.83,505.04,505.04,7405.0,505.83,505.83,505.04,505.04,7405.0
2025-05-28 11:35:00,505.04,505.19,504.09,504.41,6964.0,505.04,505.19,504.09,504.41,6964.0
2025-05-28 11:40:00,504.63,505.22,502.56,502.89,8492.0,504.63,505.22,502.56,502.89,8492.0
2025-05-28 11:45:00,502.76,503.53,502.27,502.57,4356.0,502.76,503.53,502.27,502.57,4356.0
2025-05-28 11:50:00,502.59,503.23,502.52,502.81,10492.0,502.59,503.23,502.52,502.81,10492.0
2025-05-28 11:55:00,502.79,503.4,502.61,503.18,5758.0,502.79,503.4,502.61,503.18,5758.0
2025-05-28 12:00:00,503.26,504.24,503.21,503.99,6410.0,503.26,504.24,503.21,503.99,6410.0
2025-05-28 12:05:00,504.24,504.62,503.84,504.61,5837.0,504.24,504.62,503.84,504.61,5837.0
2025-05-28 12:10:00,504.44,505.03,504.3,504.62,5568.0,504.44,505.03,504.3,504.62,5568.0
2025-05-28 12:15:00,504.24,504.99,504.24,504.91,3950.0,504.24,504.99,504.24,504.91,3950.0
2025-05-28 12:20:00,505.0,505.15,503.86,503.86,3937.0,505.0,505.15,503.86,503.86,3937.0
2025-05-28 12:25:00,504.03,504.03,503.52,503.78,3520.0,504.03,504.03,503.52,503.78,3520.0
2025-05-28 12:30:00,503.6,503.64,503.13,503.57,4410.0,503.6,503.64,503.13,503.57,4410.0
2025-05-28 12:35:00,503.46,504.23,503.3,503.9,4647.0,503.46,504.23,503.3,503.9,4647.0
2025-05-28 12:40:00,503.76,503.87,502.84,502.84,27552.0,503.76,503.87,502.84,502.84,27552.0
2025-05-28 12:45:00,503.02,503.03,502.03,502.03,4037.0,503.02,503.03,502.03,502.03,4037.0
2025-05-28 12:50:00,502.0,502.11,499.94,500.13,16620.0,502.0,502.11,499.94,500.13,16620.0
2025-05-28 12:55:00,500.03,500.44,499.62,500.44,6456.0,500.03,500.44,499.62,500.44,6456.0
2025-05-28 13:00:00,500.31,500.65,499.71,499.93,10857.0,500.31,500.65,499.71,499.93,10857.0
2025-05-28 13:05:00,499.6,499.78,497.43,497.63,7615.0,499.6,499.78,497.43,497.63,7615.0
2025-05-28 13:10:00,497.69,498.76,497.4,498.57,8433.0,497.69,498.76,497.4,498.57,8433.0
2025-05-28 13:15:00,498.68,499.39,498.07,498.78,6238.0,498.68,499.39,498.07,498.78,6238.0
2025-05-28 13:20:00,498.93,499.54,498.74,499.52,6396.0,498.93,499.54,498.74,499.52,6396.0
2025-05-28 13:25:00,499.41,499.41,498.77,499.31,2648.0,499.41,499.41,498.77,499.31,2648.0
2025-05-28 13:30:00,498.99,500.15,498.99,500.11,3800.0,498.99,500.15,498.99,500.11,3800.0
2025-05-28 13:35:00,499.93,500.7,499.88,499.88,6790.0,499.93,500.7,499.88,499.88,6790.0
2025-05-28 13:40:00,499.78,500.16,499.33,499.33,2610.0,499.78,500.16,499.33,499.33,2610.0
2025-05-28 13:45:00,499.29,500.03,499.12,499.98,8300.0,499.29,500.03,499.12,499.98,8300.0
2025-05-28 13:50:00,499.86,500.46,499.64,500.46,4693.0,499.86,500.46,499.64,500.46,4693.0
2025-05-28 13:55:00,500.05,501.03,499.89,500.81,4301.0,500.05,501.03,499.89,500.81,4301.0
2025-05-28 14:00:00,501.13,502.09,501.09,501.97,6068.0,501.13,502.09,501.09,501.97,6068.0
2025-05-28 14:05:00,502.06,502.3,501.81,502.16,3000.0,502.06,502.3,501.81,502.16,3000.0
2025-05-28 14:10:00,502.16,502.43,501.68,501.71,9225.0,502.16,502.43,501.68,501.71,9225.0
2025-05-28 14:15:00,501.91,501.91,500.9,500.98,4587.0,501.91,501.91,500.9,500.98,4587.0
2025-05-28 14:20:00,500.98,502.53,500.86,501.81,8612.0,500.98,502.53,500.86,501.81,8612.0
2025-05-28 14:25:00,501.68,502.63,501.67,502.62,1320.0,501.68,502.63,501.67,502.62,1320.0
2025-05-28 14:30:00,502.83,503.3,502.57,503.14,10449.0,502.83,503.3,502.57,503.14,10449.0
2025-05-28 14:35:00,503.09,503.35,502.32,502.76,16136.0,503.09,503.35,502.32,502.76,16136.0
2025-05-28 14:40:00,502.9,503.19,502.13,502.33,4782.0,502.9,503.19,502.13,502.33,4782.0
2025-05-28 14:45:00,502.13,502.54,501.7,501.71,7457.0,502.13,502.54,501.7,501.71,7457.0
2025-05-28 14:50:00,501.76,502.51,500.0,500.45,6812.0,501.76,502.51,500.0,500.45,6812.0
2025-05-28 14:55:00,500.99,501.63,500.56,500.88,8086.0,500.99,501.63,500.56,500.88,8086.0
2025-05-28 15:00:00,500.87,501.98,500.76,501.76,11596.0,500.87,501.98,500.76,501.76,11596.0
2025-05-28 15:05:00,501.8,501.81,501.18,501.35,4724.0,501.8,501.81,501.18,501.35,4724.0
2025-05-28 15:10:00,501.38,501.79,487.78,492.83,63818.0,501.38,501.79,487.78,492.83,63818.0
2025-05-28 15:15:00,492.3,495.68,473.24,478.31,190701.0,492.3,495.68,473.24,478.31,190701.0
2025-05-28 15:20:00,478.74,480.92,470.18,470.18,128720.0,478.74,480.92,470.18,470.18,128720.0
2025-05-28 15:25:00,470.19,473.26,461.22,463.1,206347.0,470.19,473.26,461.22,463.1,206347.0
2025-05-28 15:30:00,462.49,463.17,452.78,457.83,198041.0,462.49,463.17,452.78,457.83,198041.0
2025-05-28 15:35:00,458.26,458.47,447.35,448.44,139710.0,458.26,458.47,447.35,448.44,139710.0
2025-05-28 15:40:00,447.5,457.72,445.0,454.89,188245.0,447.5,457.72,445.0,454.89,188245.0
2025-05-28 15:45:00,454.6,456.02,451.25,453.74,116634.0,454.6,456.02,451.25,453.74,116634.0
2025-05-28 15:50:00,453.74,462.88,453.21,462.88,144786.0,453.74,462.88,453.21,462.88,144786.0
2025-05-28 15:55:00,462.31,464.36,460.21,461.68,233587.0,462.31,464.36,460.21,461.68,233587.0
2025-05-29 09:30:00,473.0,487.99,473.0,477.62,70951.0,473.0,487.99,473.0,477.62,70951.0
2025-05-29 09:35:00,478.14,480.0,473.75,475.0,39494.0,478.14,480.0,473.75,475.0,39494.0
2025-05-29 09:40:00,474.87,475.15,469.49,473.12,66124.0,474.87,475.15,469.49,473.12,66124.0
2025-05-29 09:45:00,471.95,476.02,471.75,472.83,32270.0,471.95,476.02,471.75,472.83,32270.0
2025-05-29 09:50:00,473.57,473.57,469.88,472.36,25125.0,473.57,473.57,469.88,472.36,25125.0
2025-05-29 09:55:00,472.33,473.75,469.84,470.19,16376.0,472.33,473.75,469.84,470.19,16376.0
2025-05-29 10:00:00,470.17,471.91,469.65,471.37,20577.0,470.17,471.91,469.65,471.37,20577.0
2025-05-29 10:05:00,470.85,471.35,465.93,467.88,15028.0,470.85,471.35,465.93,467.88,15028.0
2025-05-29 10:10:00,467.69,468.7,466.69,467.66,7835.0,467.69,468.7,466.69,467.66,7835.0
2025-05-29 10:15:00,467.87,468.75,466.05,466.05,16720.0,467.87,468.75,466.05,466.05,16720.0
2025-05-29 10:20:00,465.64,466.53,464.48,466.27,14522.0,465.64,466.53,464.48,466.27,14522.0
2025-05-29 10:25:00,466.38,467.04,463.99,464.73,19703.0,466.38,467.04,463.99,464.73,19703.0
2025-05-29 10:30:00,464.5,465.23,463.34,464.05,12304.0,464.5,465.23,463.34,464.05,12304.0
2025-05-29 10:35:00,464.5,467.98,464.33,467.88,10078.0,464.5,467.98,464.33,467.88,10078.0
2025-05-29 10:40:00,467.81,468.15,465.4,465.4,4414.0,467.81,468.15,465.4,465.4,4414.0
2025-05-29 10:45:00,464.61,465.45,463.67,465.01,4590.0,464.61,465.45,463.67,465.01,4590.0
2025-05-29 10:50:00,465.22,465.95,464.79,465.0,8937.0,465.22,465.95,464.79,465.0,8937.0
2025-05-29 10:55:00,465.11,465.55,464.57,465.05,4839.0,465.11,465.55,464.57,465.05,4839.0
2025-05-29 11:00:00,465.19,466.76,464.86,466.46,7347.0,465.19,466.76,464.86,466.46,7347.0
2025-05-29 11:05:00,466.88,467.99,465.89,466.54,7523.0,466.88,467.99,465.89,466.54,7523.0
2025-05-29 11:10:00,466.8,467.25,463.68,464.29,8522.0,466.8,467.25,463.68,464.29,8522.0
2025-05-29 11:15:00,464.29,466.3,463.98,465.82,9432.0,464.29,466.3,463.98,465.82,9432.0
2025-05-29 11:20:00,465.91,466.13,465.15,465.19,6540.0,465.91,466.13,465.15,465.19,6540.0
2025-05-29 11:25:00,465.19,467.98,465.19,467.98,5522.0,465.19,467.98,465.19,467.98,5522.0
2025-05-29 11:30:00,467.78,468.37,465.42,465.42,5939.0,467.78,468.37,465.42,465.42,5939.0
2025-05-29 11:35:00,465.58,467.61,465.48,467.61,4793.0,465.58,467.61,465.48,467.61,4793.0
2025-05-29 11:40:00,467.73,469.59,467.06,468.95,6608.0,467.73,469.59,467.06,468.95,6608.0
2025-05-29 11:45:00,468.95,469.01,465.96,465.96,5614.0,468.95,469.01,465.96,465.96,5614.0
2025-05-29 11:50:00,466.0,466.1,465.26,465.64,3474.0,466.0,466.1,465.26,465.64,3474.0
2025-05-29 11:55:00,465.22,465.48,460.9,460.9,23414.0,465.22,465.48,460.9,460.9,23414.0
2025-05-29 12:00:00,461.04,462.15,460.35,462.15,9229.0,461.04,462.15,460.35,462.15,9229.0
2025-05-29 12:05:00,462.34,462.88,462.06,462.56,6609.0,462.34,462.88,462.06,462.56,6609.0
2025-05-29 12:10:00,462.73,463.0,460.67,462.32,9221.0,462.73,463.0,460.67,462.32,9221.0
2025-05-29 12:15:00,462.32,463.8,461.96,463.8,3495.0,462.32,463.8,461.96,463.8,3495.0
2025-05-29 12:20:00,463.81,463.82,460.69,461.56,4884.0,463.81,463.82,460.69,461.56,4884.0
2025-05-29 12:25:00,461.43,462.2,460.93,462.19,2804.0,461.43,462.2,460.93,462.19,2804.0
2025-05-29 12:30:00,462.12,462.71,461.1,461.3,2614.0,462.12,462.71,461.1,461.3,2614.0
2025-05-29 12:35:00,461.58,462.28,461.54,462.28,1100.0,461.58,462.28,461.54,462.28,1100.0
2025-05-29 12:40:00,462.52,462.53,461.06,461.8,4116.0,462.52,462.53,461.06,461.8,4116.0
2025-05-29 12:45:00,461.63,461.72,461.0,461.0,3052.0,461.63,461.72,461.0,461.0,3052.0
2025-05-29 12:50:00,461.34,462.88,461.34,462.88,5255.0,461.34,462.88,461.34,462.88,5255.0
2025-05-29 12:55:00,462.78,464.32,462.78,463.88,4899.0,462.78,464.32,462.78,463.88,4899.0
2025-05-29 13:00:00,463.31,464.33,463.0,464.33,6100.0,463.31,464.33,463.0,464.33,6100.0
2025-05-29 13:05:00,464.31,464.47,463.58,463.76,4398.0,464.31,464.47,463.58,463.76,4398.0
2025-05-29 13:10:00,463.63,464.39,450.5,452.26,84464.0,463.63,464.39,450.5,452.26,84464.0
2025-05-29 13:15:00,452.87,455.0,444.44,447.4,130682.0,452.87,455.0,444.44,447.4,130682.0
2025-05-29 13:20:00,447.01,447.42,438.63,440.76,127116.0,447.01,447.42,438.63,440.76,127116.0
2025-05-29 13:25:00,440.76,442.81,437.69,441.78,72400.0,440.76,442.81,437.69,441.78,72400.0
2025-05-29 13:30:00,442.16,450.85,440.0,449.99,68710.0,442.16,450.85,440.0,449.99,68710.0
2025-05-29 13:35:00,449.01,449.65,445.1,448.58,35250.0,449.01,449.65,445.1,448.58,35250.0
2025-05-29 13:40:00,448.56,455.14,447.9,454.56,45462.0,448.56,455.14,447.9,454.56,45462.0
2025-05-29 13:45:00,454.59,455.31,450.24,450.88,45281.0,454.59,455.31,450.24,450.88,45281.0
2025-05-29 13:50:00,450.73,451.32,448.05,449.34,24510.0,450.73,451.32,448.05,449.34,24510.0
2025-05-29 13:55:00,450.21,453.98,450.01,452.37,19863.0,450.21,453.98,450.01,452.37,19863.0
2025-05-29 14:00:00,452.78,454.92,451.04,453.42,40962.0,452.78,454.92,451.04,453.42,40962.0
2025-05-29 14:05:00,453.42,453.76,451.37,452.26,63892.0,453.42,453.76,451.37,452.26,63892.0
2025-05-29 14:10:00,451.65,452.66,450.18,451.17,24276.0,451.65,452.66,450.18,451.17,24276.0
2025-05-29 14:15:00,451.64,451.74,449.12,449.83,26064.0,451.64,451.74,449.12,449.83,26064.0
2025-05-29 14:20:00,449.85,454.89,449.78,454.48,37820.0,449.85,454.89,449.78,454.48,37820.0
2025-05-29 14:25:00,454.59,454.86,451.05,451.8,16693.0,454.59,454.86,451.05,451.8,16693.0
2025-05-29 14:30:00,451.88,453.7,451.83,453.7,9568.0,451.88,453.7,451.83,453.7,9568.0
2025-05-29 14:35:00,453.31,455.0,452.11,452.87,18094.0,453.31,455.0,452.11,452.87,18094.0
2025-05-29 14:40:00,452.57,453.77,452.55,453.15,12251.0,452.57,453.77,452.55,453.15,12251.0
2025-05-29 14:45:00,453.35,454.94,452.92,453.7,17393.0,453.35,454.94,452.92,453.7,17393.0
2025-05-29 14:50:00,453.7,454.59,453.65,454.2,15813.0,453.7,454.59,453.65,454.2,15813.0
2025-05-29 14:55:00,454.2,455.51,453.72,455.47,18916.0,454.2,455.51,453.72,455.47,18916.0
2025-05-29 15:00:00,455.48,457.41,455.38,455.92,16599.0,455.48,457.41,455.38,455.92,16599.0
2025-05-29 15:05:00,455.81,456.6,453.75,455.67,13930.0,455.81,456.6,453.75,455.67,13930.0
2025-05-29 15:10:00,455.67,456.22,454.13,454.66,18647.0,455.67,456.22,454.13,454.66,18647.0
2025-05-29 15:15:00,454.53,455.69,454.04,455.51,14885.0,454.53,455.69,454.04,455.51,14885.0
2025-05-29 15:20:00,455.47,456.31,453.93,455.52,21939.0,455.47,456.31,453.93,455.52,21939.0
2025-05-29 15:25:00,455.52,455.55,454.0,454.74,12783.0,455.52,455.55,454.0,454.74,12783.0
2025-05-29 15:30:00,454.64,456.24,454.38,455.72,22124.0,454.64,456.24,454.38,455.72,22124.0
2025-05-29 15:35:00,455.65,456.58,454.54,455.0,27358.0,455.65,456.58,454.54,455.0,27358.0
2025-05-29 15:40:00,455.42,455.64,454.11,454.52,18100.0,455.42,455.64,454.11,454.52,18100.0
2025-05-29 15:45:00,454.61,455.55,454.38,455.37,35565.0,454.61,455.55,454.38,455.37,35565.0
2025-05-29 15:50:00,455.43,456.22,453.47,455.22,60182.0,455.43,456.22,453.47,455.22,60182.0
2025-05-29 15:55:00,454.64,455.72,453.94,454.75,67505.0,454.64,455.72,453.94,454.75,67505.0
2025-05-30 09:30:00,450.36,452.43,448.83,452.43,30032.0,450.36,452.43,448.83,452.43,30032.0
2025-05-30 09:35:00,452.16,452.22,447.99,448.65,28923.0,452.16,452.22,447.99,448.65,28923.0
2025-05-30 09:40:00,448.67,449.68,447.48,448.11,9999.0,448.67,449.68,447.48,448.11,9999.0
2025-05-30 09:45:00,447.84,451.09,447.81,450.83,7819.0,447.84,451.09,447.81,450.83,7819.0
2025-05-30 09:50:00,450.45,450.93,448.82,450.8,8409.0,450.45,450.93,448.82,450.8,8409.0
2025-05-30 09:55:00,450.5,450.91,449.42,449.98,8520.0,450.5,450.91,449.42,449.98,8520.0
2025-05-30 10:00:00,450.86,451.71,450.43,451.37,7680.0,450.86,451.71,450.43,451.37,7680.0
2025-05-30 10:05:00,451.86,452.38,451.1,452.25,7851.0,451.86,452.38,451.1,452.25,7851.0
2025-05-30 10:10:00,452.21,453.01,451.22,453.01,9888.0,452.21,453.01,451.22,453.01,9888.0
2025-05-30 10:15:00,453.01,453.01,451.54,452.76,8862.0,453.01,453.01,451.54,452.76,8862.0
2025-05-30 10:20:00,452.82,452.82,451.99,452.29,2859.0,452.82,452.82,451.99,452.29,2859.0
2025-05-30 10:25:00,452.3,454.62,452.13,454.56,12802.0,452.3,454.62,452.13,454.56,12802.0
2025-05-30 10:30:00,454.57,455.66,454.14,455.58,12889.0,454.57,455.66,454.14,455.58,12889.0
2025-05-30 10:35:00,455.66,457.0,454.88,456.5,19005.0,455.66,457.0,454.88,456.5,19005.0
2025-05-30 10:40:00,456.0,456.49,453.93,454.6,30229.0,456.0,456.49,453.93,454.6,30229.0
2025-05-30 10:45:00,454.59,454.66,453.44,453.44,4796.0,454.59,454.66,453.44,453.44,4796.0
2025-05-30 10:50:00,452.95,453.52,452.46,452.48,6205.0,452.95,453.52,452.46,452.48,6205.0
2025-05-30 10:55:00,452.92,452.95,451.36,451.37,6557.0,452.92,452.95,451.36,451.37,6557.0
2025-05-30 11:00:00,451.69,452.46,451.35,452.02,5870.0,451.69,452.46,451.35,452.02,5870.0
2025-05-30 11:05:00,452.32,452.86,451.91,452.2,4489.0,452.32,452.86,451.91,452.2,4489.0
2025-05-30 11:10:00,452.31,453.02,452.29,452.75,1926.0,452.31,453.02,452.29,452.75,1926.0
2025-05-30 11:15:00,452.43,452.66,450.79,451.23,6680.0,452.43,452.66,450.79,451.23,6680.0
2025-05-30 11:20:00,451.63,452.68,451.63,452.33,2056.0,451.63,452.68,451.63,452.33,2056.0
2025-05-30 11:25:00,452.22,453.1,452.21,452.97,5300.0,452.22,453.1,452.21,452.97,5300.0
2025-05-30 11:30:00,452.95,453.12,452.45,452.82,7773.0,452.95,453.12,452.45,452.82,7773.0
2025-05-30 11:35:00,452.91,453.42,452.64,453.16,4301.0,452.91,453.42,452.64,453.16,4301.0
2025-05-30 11:40:00,452.81,453.22,452.38,452.62,3018.0,452.81,453.22,452.38,452.62,3018.0
2025-05-30 11:45:00,452.51,454.13,452.51,454.05,4708.0,452.51,454.13,452.51,454.05,4708.0
2025-05-30 11:50:00,454.41,455.0,453.96,455.0,4144.0,454.41,455.0,453.96,455.0,4144.0
2025-05-30 11:55:00,455.12,455.29,454.3,454.3,4401.0,455.12,455.29,454.3,454.3,4401.0
2025-05-30 12:00:00,454.12,454.77,453.95,454.77,1194.0,454.12,454.77,453.95,454.77,1194.0
2025-05-30 12:05:00,454.45,455.36,454.45,455.31,3503.0,454.45,455.36,454.45,455.31,3503.0
2025-05-30 12:10:00,455.58,456.5,455.45,456.12,13407.0,455.58,456.5,455.45,456.12,13407.0
2025-05-30 12:15:00,456.52,457.0,455.93,456.33,15759.0,456.52,457.0,455.93,456.33,15759.0
2025-05-30 12:20:00,456.27,456.53,455.67,456.53,9998.0,456.27,456.53,455.67,456.53,9998.0
2025-05-30 12:25:00,456.39,456.98,454.5,455.02,23494.0,456.39,456.98,454.5,455.02,23494.0
2025-05-30 12:30:00,454.93,454.93,451.93,452.83,26422.0,454.93,454.93,451.93,452.83,26422.0
2025-05-30 12:35:00,452.78,454.33,451.66,454.33,14278.0,452.78,454.33,451.66,454.33,14278.0
2025-05-30 12:40:00,454.59,455.3,454.0,454.44,9700.0,454.59,455.3,454.0,454.44,9700.0
2025-05-30 12:45:00,454.42,454.99,454.0,454.39,6596.0,454.42,454.99,454.0,454.39,6596.0
2025-05-30 12:50:00,454.08,454.4,452.86,454.4,26461.0,454.08,454.4,452.86,454.4,26461.0
2025-05-30 12:55:00,454.53,455.49,454.53,455.04,5154.0,454.53,455.49,454.53,455.04,5154.0
2025-05-30 13:00:00,455.0,455.92,454.99,455.14,9745.0,455.0,455.92,454.99,455.14,9745.0
2025-05-30 13:05:00,455.5,457.0,455.25,456.99,10663.0,455.5,457.0,455.25,456.99,10663.0
2025-05-30 13:10:00,456.69,457.05,456.07,456.4,5092.0,456.69,457.05,456.07,456.4,5092.0
2025-05-30 13:15:00,456.03,456.09,455.11,455.63,7096.0,456.03,456.09,455.11,455.63,7096.0
2025-05-30 13:20:00,456.09,456.19,454.98,455.67,2700.0,456.09,456.19,454.98,455.67,2700.0
2025-05-30 13:25:00,455.66,455.66,454.72,455.41,1988.0,455.66,455.66,454.72,455.41,1988.0
2025-05-30 13:30:00,455.3,456.26,455.0,455.91,2435.0,455.3,456.26,455.0,455.91,2435.0
2025-05-30 13:35:00,455.8,456.42,455.69,455.72,5771.0,455.8,456.42,455.69,455.72,5771.0
2025-05-30 13:40:00,456.06,456.14,455.7,456.06,1504.0,456.06,456.14,455.7,456.06,1504.0
2025-05-30 13:45:00,455.7,455.85,455.0,455.32,2805.0,455.7,455.85,455.0,455.32,2805.0
2025-05-30 13:50:00,455.61,456.17,455.46,456.16,2919.0,455.61,456.17,455.46,456.16,2919.0
2025-05-30 13:55:00,456.3,456.3,455.45,455.45,3363.0,456.3,456.3,455.45,455.45,3363.0
2025-05-30 14:00:00,455.56,456.28,455.31,456.28,4496.0,455.56,456.28,455.31,456.28,4496.0
2025-05-30 14:05:00,456.18,457.39,456.18,457.24,4134.0,456.18,457.39,456.18,457.24,4134.0
2025-05-30 14:10:00,457.21,457.88,457.2,457.77,2418.0,457.21,457.88,457.2,457.77,2418.0
2025-05-30 14:15:00,457.77,459.15,457.58,459.0,6738.0,457.77,459.15,457.58,459.0,6738.0
2025-05-30 14:20:00,459.12,459.27,458.68,458.82,1550.0,459.12,459.27,458.68,458.82,1550.0
2025-05-30 14:25:00,459.4,459.5,458.85,459.11,2689.0,459.4,459.5,458.85,459.11,2689.0
2025-05-30 14:30:00,459.38,460.3,458.98,460.3,10752.0,459.38,460.3,458.98,460.3,10752.0
2025-05-30 14:35:00,459.95,460.3,459.84,460.22,7954.0,459.95,460.3,459.84,460.22,7954.0
2025-05-30 14:40:00,460.08,460.33,459.8,460.08,6815.0,460.08,460.33,459.8,460.08,6815.0
2025-05-30 14:45:00,460.09,460.78,459.95,460.78,29701.0,460.09,460.78,459.95,460.78,29701.0
2025-05-30 14:50:00,460.78,461.05,460.43,460.93,6020.0,460.78,461.05,460.43,460.93,6020.0
2025-05-30 14:55:00,460.75,462.18,460.36,462.0,9970.0,460.75,462.18,460.36,462.0,9970.0
2025-05-30 15:00:00,461.8,462.77,461.5,462.75,6969.0,461.8,462.77,461.5,462.75,6969.0
2025-05-30 15:05:00,462.75,464.09,462.66,463.64,12149.0,462.75,464.09,462.66,463.64,12149.0
2025-05-30 15:10:00,463.7,463.7,463.15,463.67,8889.0,463.7,463.7,463.15,463.67,8889.0
2025-05-30 15:15:00,463.61,464.72,463.43,464.19,9582.0,463.61,464.72,463.43,464.19,9582.0
2025-05-30 15:20:00,464.17,464.45,463.97,463.97,10851.0,464.17,464.45,463.97,463.97,10851.0
2025-05-30 15:25:00,463.88,464.76,463.71,464.66,9445.0,463.88,464.76,463.71,464.66,9445.0
2025-05-30 15:30:00,464.98,464.98,463.75,463.95,10971.0,464.98,464.98,463.75,463.95,10971.0
2025-05-30 15:35:00,464.05,464.33,463.42,463.53,12815.0,464.05,464.33,463.42,463.53,12815.0
2025-05-30 15:40:00,463.27,463.78,461.68,462.69,12140.0,463.27,463.78,461.68,462.69,12140.0
2025-05-30 15:45:00,462.4,463.31,461.72,463.29,5666.0,462.4,463.31,461.72,463.29,5666.0
2025-05-30 15:50:00,463.31,464.91,463.21,463.8,31349.0,463.31,464.91,463.21,463.8,31349.0
2025-05-30 15:55:00,464.88,465.76,463.56,464.17,129677.0,464.88,465.76,463.56,464.17,129677.0
2025-06-02 09:30:00,459.92,461.42,458.07,460.59,27331.0,459.92,461.42,458.07,460.59,27331.0
2025-06-02 09:35:00,460.49,460.78,457.86,460.78,13089.0,460.49,460.78,457.86,460.78,13089.0
2025-06-02 09:40:00,460.39,461.56,459.77,460.23,2585.0,460.39,461.56,459.77,460.23,2585.0
2025-06-02 09:45:00,460.77,460.77,459.09,459.77,4691.0,460.77,460.77,459.09,459.77,4691.0
2025-06-02 09:50:00,459.34,459.34,454.24,454.91,6973.0,459.34,459.34,454.24,454.91,6973.0
2025-06-02 09:55:00,454.41,455.34,453.12,454.03,8333.0,454.41,455.34,453.12,454.03,8333.0
2025-06-02 10:00:00,453.26,454.44,452.49,453.83,8322.0,453.26,454.44,452.49,453.83,8322.0
2025-06-02 10:05:00,453.79,455.91,453.57,455.79,4005.0,453.79,455.91,453.57,455.79,4005.0
2025-06-02 10:10:00,455.26,456.29,454.61,456.03,4301.0,455.26,456.29,454.61,456.03,4301.0
2025-06-02 10:15:00,456.55,457.1,455.55,455.99,6072.0,456.55,457.1,455.55,455.99,6072.0
2025-06-02 10:20:00,456.03,456.9,455.49,456.48,4219.0,456.03,456.9,455.49,456.48,4219.0
2025-06-02 10:25:00,456.56,457.37,456.53,456.58,2601.0,456.56,457.37,456.53,456.58,2601.0
2025-06-02 10:30:00,456.08,456.08,454.69,455.43,3018.0,456.08,456.08,454.69,455.43,3018.0
2025-06-02 10:35:00,455.41,456.43,455.07,455.08,3400.0,455.41,456.43,455.07,455.08,3400.0
2025-06-02 10:40:00,455.09,455.31,454.34,454.68,2575.0,455.09,455.31,454.34,454.68,2575.0
2025-06-02 10:45:00,454.43,455.52,454.43,455.41,4988.0,454.43,455.52,454.43,455.41,4988.0
2025-06-02 10:50:00,455.58,456.78,455.29,456.52,5697.0,455.58,456.78,455.29,456.52,5697.0
2025-06-02 10:55:00,456.06,457.67,456.03,457.49,3747.0,456.06,457.67,456.03,457.49,3747.0
2025-06-02 11:00:00,458.0,458.76,457.12,457.31,14033.0,458.0,458.76,457.12,457.31,14033.0
2025-06-02 11:05:00,457.38,457.62,456.5,456.5,5359.0,457.38,457.62,456.5,456.5,5359.0
2025-06-02 11:10:00,456.6,457.99,456.3,457.47,4015.0,456.6,457.99,456.3,457.47,4015.0
2025-06-02 11:15:00,457.89,458.05,457.01,457.34,5619.0,457.89,458.05,457.01,457.34,5619.0
2025-06-02 11:20:00,457.69,457.9,456.98,457.62,4104.0,457.69,457.9,456.98,457.62,4104.0
2025-06-02 11:25:00,457.62,457.76,456.91,457.36,2302.0,457.62,457.76,456.91,457.36,2302.0
2025-06-02 11:30:00,457.91,458.94,457.7,458.46,4017.0,457.91,458.94,457.7,458.46,4017.0
2025-06-02 11:35:00,458.1,458.9,458.02,458.9,1300.0,458.1,458.9,458.02,458.9,1300.0
2025-06-02 11:40:00,458.64,458.68,458.17,458.67,2866.0,458.64,458.68,458.17,458.67,2866.0
2025-06-02 11:45:00,458.6,458.92,458.35,458.75,5149.0,458.6,458.92,458.35,458.75,5149.0
2025-06-02 11:50:00,459.06,459.5,458.8,459.22,1515.0,459.06,459.5,458.8,459.22,1515.0
2025-06-02 11:55:00,458.93,459.42,458.7,459.42,2165.0,458.93,459.42,458.7,459.42,2165.0
2025-06-02 12:00:00,459.74,459.77,458.82,459.27,2168.0,459.74,459.77,458.82,459.27,2168.0
2025-06-02 12:05:00,459.0,459.04,457.66,457.66,4148.0,459.0,459.04,457.66,457.66,4148.0
2025-06-02 12:10:00,457.86,459.01,457.85,459.0,4416.0,457.86,459.01,457.85,459.0,4416.0
2025-06-02 12:15:00,459.02,459.02,457.95,458.07,1300.0,459.02,459.02,457.95,458.07,1300.0
2025-06-02 12:20:00,458.21,458.59,458.21,458.59,500.0,458.21,458.59,458.21,458.59,500.0
2025-06-02 12:25:00,458.43,458.56,457.4,457.5,2434.0,458.43,458.56,457.4,457.5,2434.0
2025-06-02 12:30:00,457.46,458.45,457.45,458.12,2075.0,457.46,458.45,457.45,458.12,2075.0
2025-06-02 12:35:00,458.56,458.7,457.58,457.91,1900.0,458.56,458.7,457.58,457.91,1900.0
2025-06-02 12:40:00,457.47,457.95,457.43,457.87,3822.0,457.47,457.95,457.43,457.87,3822.0
2025-06-02 12:45:00,457.87,458.84,457.66,458.64,1846.0,457.87,458.84,457.66,458.64,1846.0
2025-06-02 12:50:00,458.65,460.25,458.65,460.25,1830.0,458.65,460.25,458.65,460.25,1830.0
2025-06-02 12:55:00,460.18,460.18,460.01,460.01,700.0,460.18,460.18,460.01,460.01,700.0
2025-06-02 13:00:00,461.3,461.54,461.09,461.23,910.0,461.3,461.54,461.09,461.23,910.0
2025-06-02 13:05:00,461.43,461.5,460.74,461.42,5021.0,461.43,461.5,460.74,461.42,5021.0
2025-06-02 13:10:00,461.43,461.52,461.18,461.52,2365.0,461.43,461.52,461.18,461.52,2365.0
2025-06-02 13:15:00,461.73,461.97,461.39,461.67,1000.0,461.73,461.97,461.39,461.67,1000.0
2025-06-02 13:20:00,461.67,461.91,461.0,461.72,3681.0,461.67,461.91,461.0,461.72,3681.0
2025-06-02 13:25:00,461.75,461.75,460.97,460.97,4772.0,461.75,461.75,460.97,460.97,4772.0
2025-06-02 13:30:00,460.65,461.16,460.44,460.45,1450.0,460.65,461.16,460.44,460.45,1450.0
2025-06-02 13:35:00,460.59,460.85,460.4,460.83,1009.0,460.59,460.85,460.4,460.83,1009.0
2025-06-02 13:40:00,460.82,461.26,460.82,460.85,2103.0,460.82,461.26,460.82,460.85,2103.0
2025-06-02 13:45:00,461.16,461.19,460.54,460.77,1100.0,461.16,461.19,460.54,460.77,1100.0
2025-06-02 13:50:00,460.58,460.8,460.02,460.08,1795.0,460.58,460.8,460.02,460.08,1795.0
2025-06-02 13:55:00,460.44,460.91,460.42,460.74,2034.0,460.44,460.91,460.42,460.74,2034.0
2025-06-02 14:00:00,460.43,460.97,460.29,460.9,1551.0,460.43,460.97,460.29,460.9,1551.0
2025-06-02 14:05:00,460.91,461.3,460.08,460.08,1782.0,460.91,461.3,460.08,460.08,1782.0
2025-06-02 14:10:00,460.23,460.79,460.0,460.79,3964.0,460.23,460.79,460.0,460.79,3964.0
2025-06-02 14:15:00,461.02,462.1,460.99,462.1,5335.0,461.02,462.1,460.99,462.1,5335.0
2025-06-02 14:20:00,462.06,462.71,461.86,462.15,4607.0,462.06,462.71,461.86,462.15,4607.0
2025-06-02 14:25:00,462.14,462.55,462.09,462.26,3237.0,462.14,462.55,462.09,462.26,3237.0
2025-06-02 14:30:00,462.45,462.57,462.0,462.24,3551.0,462.45,462.57,462.0,462.24,3551.0
2025-06-02 14:35:00,462.03,462.62,462.0,462.54,4654.0,462.03,462.62,462.0,462.54,4654.0
2025-06-02 14:40:00,462.6,462.67,462.33,462.34,1702.0,462.6,462.67,462.33,462.34,1702.0
2025-06-02 14:45:00,462.57,463.42,462.57,463.36,5498.0,462.57,463.42,462.57,463.36,5498.0
2025-06-02 14:50:00,463.35,463.83,463.14,463.47,8789.0,463.35,463.83,463.14,463.47,8789.0
2025-06-02 14:55:00,463.41,463.98,463.4,463.95,3391.0,463.41,463.98,463.4,463.95,3391.0
2025-06-02 15:00:00,464.25,464.37,464.11,464.23,6190.0,464.25,464.37,464.11,464.23,6190.0
2025-06-02 15:05:00,464.23,464.83,464.09,464.24,12145.0,464.23,464.83,464.09,464.24,12145.0
2025-06-02 15:10:00,464.26,464.85,463.87,464.06,7168.0,464.26,464.85,463.87,464.06,7168.0
2025-06-02 15:15:00,464.16,465.04,463.94,464.86,5223.0,464.16,465.04,463.94,464.86,5223.0
2025-06-02 15:20:00,464.91,465.46,464.61,465.46,2040.0,464.91,465.46,464.61,465.46,2040.0
2025-06-02 15:25:00,465.29,465.59,464.9,465.0,4532.0,465.29,465.59,464.9,465.0,4532.0
2025-06-02 15:30:00,465.07,465.12,464.66,464.68,2835.0,465.07,465.12,464.66,464.68,2835.0
2025-06-02 15:35:00,464.47,464.69,464.27,464.49,4240.0,464.47,464.69,464.27,464.49,4240.0
2025-06-02 15:40:00,464.7,464.7,464.27,464.63,2250.0,464.7,464.7,464.27,464.63,2250.0
2025-06-02 15:45:00,464.48,465.1,464.47,464.73,3651.0,464.48,465.1,464.47,464.73,3651.0
2025-06-02 15:50:00,464.97,465.56,464.32,465.4,9009.0,464.97,465.56,464.32,465.4,9009.0
2025-06-02 15:55:00,465.66,466.46,465.4,466.15,56368.0,465.66,466.46,465.4,466.15,56368.0
2025-06-03 09:30:00,464.56,464.56,462.34,463.0,19002.0,464.56,464.56,462.34,463.0,19002.0
2025-06-03 09:35:00,463.64,464.8,463.04,463.65,6265.0,463.64,464.8,463.04,463.65,6265.0
2025-06-03 09:40:00,464.26,467.83,463.63,467.37,9111.0,464.26,467.83,463.63,467.37,9111.0
2025-06-03 09:45:00,467.37,467.37,465.61,465.62,3428.0,467.37,467.37,465.61,465.62,3428.0
2025-06-03 09:50:00,464.15,464.15,462.11,462.91,3517.0,464.15,464.15,462.11,462.91,3517.0
2025-06-03 09:55:00,462.77,463.76,461.37,461.37,6030.0,462.77,463.76,461.37,461.37,6030.0
2025-06-03 10:00:00,461.37,462.88,461.32,461.91,4643.0,461.37,462.88,461.32,461.91,4643.0
2025-06-03 10:05:00,461.47,462.12,461.11,461.57,1820.0,461.47,462.12,461.11,461.57,1820.0
2025-06-03 10:10:00,461.22,463.04,461.21,463.02,3953.0,461.22,463.04,461.21,463.02,3953.0
2025-06-03 10:15:00,462.61,463.02,461.72,461.84,2788.0,462.61,463.02,461.72,461.84,2788.0
2025-06-03 10:20:00,462.26,462.89,462.26,462.56,700.0,462.26,462.89,462.26,462.56,700.0
2025-06-03 10:25:00,462.57,464.44,462.57,464.44,6921.0,462.57,464.44,462.57,464.44,6921.0
2025-06-03 10:30:00,464.01,464.01,461.68,461.68,8936.0,464.01,464.01,461.68,461.68,8936.0
2025-06-03 10:35:00,461.57,462.46,461.2,462.15,3978.0,461.57,462.46,461.2,462.15,3978.0
2025-06-03 10:40:00,462.34,463.23,462.34,462.41,4700.0,462.34,463.23,462.34,462.41,4700.0
2025-06-03 10:45:00,462.4,464.55,462.39,464.2,6575.0,462.4,464.55,462.39,464.2,6575.0
2025-06-03 10:50:00,464.5,465.31,464.5,465.2,2581.0,464.5,465.31,464.5,465.2,2581.0
2025-06-03 10:55:00,465.5,465.87,465.5,465.66,1001.0,465.5,465.87,465.5,465.66,1001.0
2025-06-03 11:00:00,465.99,467.29,465.99,467.29,3814.0,465.99,467.29,465.99,467.29,3814.0
2025-06-03 11:05:00,467.3,468.05,467.22,467.41,8479.0,467.3,468.05,467.22,467.41,8479.0
2025-06-03 11:10:00,467.07,467.19,466.61,466.78,5564.0,467.07,467.19,466.61,466.78,5564.0
2025-06-03 11:15:00,466.78,467.09,466.37,466.72,2147.0,466.78,467.09,466.37,466.72,2147.0
2025-06-03 11:20:00,467.23,471.16,466.98,468.98,22370.0,467.23,471.16,466.98,468.98,22370.0
2025-06-03 11:25:00,469.41,471.96,469.0,471.1,18283.0,469.41,471.96,469.0,471.1,18283.0
2025-06-03 11:30:00,470.28,470.28,468.21,468.54,4984.0,470.28,470.28,468.21,468.54,4984.0
2025-06-03 11:35:00,468.06,468.3,467.0,467.3,5188.0,468.06,468.3,467.0,467.3,5188.0
2025-06-03 11:40:00,467.3,469.57,467.29,468.17,8514.0,467.3,469.57,467.29,468.17,8514.0
2025-06-03 11:45:00,468.08,468.08,467.86,467.87,241.0,468.08,468.08,467.86,467.87,241.0
2025-06-03 11:50:00,467.38,468.19,467.21,468.19,2309.0,467.38,468.19,467.21,468.19,2309.0
2025-06-03 11:55:00,468.2,468.23,467.35,468.0,9298.0,468.2,468.23,467.35,468.0,9298.0
2025-06-03 12:00:00,467.47,467.65,467.35,467.35,1308.0,467.47,467.65,467.35,467.35,1308.0
2025-06-03 12:05:00,466.73,466.8,465.99,466.0,2590.0,466.73,466.8,465.99,466.0,2590.0
2025-06-03 12:10:00,466.0,466.03,464.04,464.04,5275.0,466.0,466.03,464.04,464.04,5275.0
2025-06-03 12:15:00,464.67,465.47,464.26,464.26,17128.0,464.67,465.47,464.26,464.26,17128.0
2025-06-03 12:20:00,464.59,465.0,464.22,464.63,3999.0,464.59,465.0,464.22,464.63,3999.0
2025-06-03 12:25:00,464.56,464.64,464.0,464.18,2923.0,464.56,464.64,464.0,464.18,2923.0
2025-06-03 12:30:00,464.48,465.17,464.29,465.17,3319.0,464.48,465.17,464.29,465.17,3319.0
2025-06-03 12:35:00,465.05,465.46,464.73,465.32,5771.0,465.05,465.46,464.73,465.32,5771.0
2025-06-03 12:40:00,464.94,465.43,464.23,464.23,2339.0,464.94,465.43,464.23,464.23,2339.0
2025-06-03 12:45:00,464.44,465.25,464.44,465.24,2814.0,464.44,465.25,464.44,465.24,2814.0
2025-06-03 12:50:00,465.61,466.1,465.53,465.61,6906.0,465.61,466.1,465.53,465.61,6906.0
2025-06-03 12:55:00,465.88,466.31,465.72,466.29,2044.0,465.88,466.31,465.72,466.29,2044.0
2025-06-03 13:00:00,465.98,466.0,465.65,465.75,1207.0,465.98,466.0,465.65,465.75,1207.0
2025-06-03 13:05:00,466.06,466.16,465.83,465.98,2312.0,466.06,466.16,465.83,465.98,2312.0
2025-06-03 13:10:00,465.97,466.54,465.93,466.5,4764.0,465.97,466.54,465.93,466.5,4764.0
2025-06-03 13:15:00,466.22,466.72,466.22,466.65,1456.0,466.22,466.72,466.22,466.65,1456.0
2025-06-03 13:20:00,466.41,466.46,466.1,466.45,2111.0,466.41,466.46,466.1,466.45,2111.0
2025-06-03 13:25:00,466.45,467.01,466.28,466.61,2962.0,466.45,467.01,466.28,466.61,2962.0
2025-06-03 13:30:00,466.85,467.31,466.45,466.54,16100.0,466.85,467.31,466.45,466.54,16100.0
2025-06-03 13:35:00,466.55,467.42,466.37,467.42,6026.0,466.55,467.42,466.37,467.42,6026.0
2025-06-03 13:40:00,467.25,467.26,466.51,466.51,9505.0,467.25,467.26,466.51,466.51,9505.0
2025-06-03 13:45:00,466.84,467.11,466.53,466.91,3434.0,466.84,467.11,466.53,466.91,3434.0
2025-06-03 13:50:00,466.71,467.28,466.69,466.94,2287.0,466.71,467.28,466.69,466.94,2287.0
2025-06-03 13:55:00,466.89,466.89,465.03,465.03,2714.0,466.89,466.89,465.03,465.03,2714.0
2025-06-03 14:00:00,465.18,465.38,464.32,464.65,10534.0,465.18,465.38,464.32,464.65,10534.0
2025-06-03 14:05:00,464.27,464.3,463.78,464.14,1642.0,464.27,464.3,463.78,464.14,1642.0
2025-06-03 14:10:00,463.95,463.95,463.27,463.58,2040.0,463.95,463.95,463.27,463.58,2040.0
2025-06-03 14:15:00,463.6,463.98,463.38,463.84,2909.0,463.6,463.98,463.38,463.84,2909.0
2025-06-03 14:20:00,463.83,465.09,463.83,464.87,4231.0,463.83,465.09,463.83,464.87,4231.0
2025-06-03 14:25:00,464.8,465.55,464.8,465.55,3962.0,464.8,465.55,464.8,465.55,3962.0
2025-06-03 14:30:00,465.51,465.83,465.16,465.2,1500.0,465.51,465.83,465.16,465.2,1500.0
2025-06-03 14:35:00,465.2,465.2,464.73,464.94,1995.0,465.2,465.2,464.73,464.94,1995.0
2025-06-03 14:40:00,465.19,465.37,464.95,465.18,2918.0,465.19,465.37,464.95,465.18,2918.0
2025-06-03 14:45:00,465.08,465.12,464.54,464.83,2235.0,465.08,465.12,464.54,464.83,2235.0
2025-06-03 14:50:00,464.88,465.01,464.22,464.25,1644.0,464.88,465.01,464.22,464.25,1644.0
2025-06-03 14:55:00,464.54,464.75,464.2,464.61,2749.0,464.54,464.75,464.2,464.61,2749.0
2025-06-03 15:00:00,464.63,464.92,464.62,464.91,2947.0,464.63,464.92,464.62,464.91,2947.0
2025-06-03 15:05:00,464.75,464.99,464.43,464.83,4536.0,464.75,464.99,464.43,464.83,4536.0
2025-06-03 15:10:00,464.84,465.0,464.6,464.91,2381.0,464.84,465.0,464.6,464.91,2381.0
2025-06-03 15:15:00,464.91,465.5,464.86,464.86,3506.0,464.91,465.5,464.86,464.86,3506.0
2025-06-03 15:20:00,464.74,465.32,464.73,465.32,3614.0,464.74,465.32,464.73,465.32,3614.0
2025-06-03 15:25:00,465.35,466.46,465.13,466.33,7329.0,465.35,466.46,465.13,466.33,7329.0
2025-06-03 15:30:00,466.18,466.43,466.06,466.11,2857.0,466.18,466.43,466.06,466.11,2857.0
2025-06-03 15:35:00,466.2,466.3,465.58,466.09,11518.0,466.2,466.3,465.58,466.09,11518.0
2025-06-03 15:40:00,466.12,466.33,465.66,465.66,6727.0,466.12,466.33,465.66,465.66,6727.0
2025-06-03 15:45:00,465.72,466.31,465.27,465.73,7559.0,465.72,466.31,465.27,465.73,7559.0
2025-06-03 15:50:00,465.5,466.3,465.47,465.81,16248.0,465.5,466.3,465.47,465.81,16248.0
2025-06-03 15:55:00,465.57,466.82,465.56,466.26,27315.0,465.57,466.82,465.56,466.26,27315.0
2025-06-04 09:30:00,466.15,467.54,465.16,467.22,12273.0,466.15,467.54,465.16,467.22,12273.0
2025-06-04 09:35:00,466.81,468.42,466.81,467.07,3065.0,466.81,468.42,466.81,467.07,3065.0
2025-06-04 09:40:00,466.72,466.72,466.18,466.47,479.0,466.72,466.72,466.18,466.47,479.0
2025-06-04 09:45:00,466.2,468.0,466.07,467.45,1874.0,466.2,468.0,466.07,467.45,1874.0
2025-06-04 09:50:00,466.97,466.97,466.0,466.0,1226.0,466.97,466.97,466.0,466.0,1226.0
2025-06-04 09:55:00,466.26,466.51,465.61,465.61,2542.0,466.26,466.51,465.61,465.61,2542.0
2025-06-04 10:00:00,465.6,466.05,464.41,464.42,3910.0,465.6,466.05,464.41,464.42,3910.0
2025-06-04 10:05:00,464.4,465.44,463.6,465.44,3523.0,464.4,465.44,463.6,465.44,3523.0
2025-06-04 10:10:00,466.09,466.56,465.95,465.97,1994.0,466.09,466.56,465.95,465.97,1994.0
2025-06-04 10:15:00,466.46,467.43,466.0,467.43,2546.0,466.46,467.43,466.0,467.43,2546.0
2025-06-04 10:20:00,467.74,467.74,466.77,467.16,3820.0,467.74,467.74,466.77,467.16,3820.0
2025-06-04 10:25:00,467.32,468.33,467.09,467.94,3100.0,467.32,468.33,467.09,467.94,3100.0
2025-06-04 10:30:00,467.79,468.33,467.78,468.33,8308.0,467.79,468.33,467.78,468.33,8308.0
2025-06-04 10:35:00,468.33,468.72,468.28,468.28,1712.0,468.33,468.72,468.28,468.28,1712.0
2025-06-04 10:40:00,468.37,468.4,467.27,467.27,2200.0,468.37,468.4,467.27,467.27,2200.0
2025-06-04 10:45:00,466.5,467.12,466.45,466.78,2213.0,466.5,467.12,466.45,466.78,2213.0
2025-06-04 10:50:00,466.8,467.79,466.76,467.79,1400.0,466.8,467.79,466.76,467.79,1400.0
2025-06-04 10:55:00,468.11,468.76,467.86,468.76,4086.0,468.11,468.76,467.86,468.76,4086.0
2025-06-04 11:00:00,468.86,469.85,468.67,469.85,2302.0,468.86,469.85,468.67,469.85,2302.0
2025-06-04 11:05:00,469.5,470.67,469.45,469.71,7584.0,469.5,470.67,469.45,469.71,7584.0
2025-06-04 11:10:00,469.05,469.75,469.05,469.75,425.0,469.05,469.75,469.05,469.75,425.0
2025-06-04 11:15:00,469.22,469.62,469.2,469.35,1100.0,469.22,469.62,469.2,469.35,1100.0
2025-06-04 11:20:00,469.42,469.43,468.84,468.84,2066.0,469.42,469.43,468.84,468.84,2066.0
2025-06-04 11:25:00,468.85,469.29,468.6,468.75,900.0,468.85,469.29,468.6,468.75,900.0
2025-06-04 11:30:00,468.0,468.77,467.8,468.77,2500.0,468.0,468.77,467.8,468.77,2500.0
2025-06-04 11:35:00,468.95,469.13,468.67,468.81,2027.0,468.95,469.13,468.67,468.81,2027.0
2025-06-04 11:40:00,469.02,469.67,468.88,469.08,3927.0,469.02,469.67,468.88,469.08,3927.0
2025-06-04 11:45:00,469.28,469.3,468.91,469.3,400.0,469.28,469.3,468.91,469.3,400.0
2025-06-04 11:50:00,469.43,470.36,469.27,470.36,1848.0,469.43,470.36,469.27,470.36,1848.0
2025-06-04 11:55:00,470.11,470.39,469.62,469.99,3129.0,470.11,470.39,469.62,469.99,3129.0
2025-06-04 12:00:00,470.18,470.18,469.35,469.58,4442.0,470.18,470.18,469.35,469.58,4442.0
2025-06-04 12:05:00,469.83,469.83,469.07,469.39,1600.0,469.83,469.83,469.07,469.39,1600.0
2025-06-04 12:10:00,469.06,469.39,468.32,468.79,4312.0,469.06,469.39,468.32,468.79,4312.0
2025-06-04 12:15:00,469.06,469.18,468.94,468.95,616.0,469.06,469.18,468.94,468.95,616.0
2025-06-04 12:20:00,469.18,469.39,468.64,468.74,4297.0,469.18,469.39,468.64,468.74,4297.0
2025-06-04 12:25:00,468.69,469.07,468.65,468.67,1200.0,468.69,469.07,468.65,468.67,1200.0
2025-06-04 12:30:00,468.65,469.14,468.58,468.67,2231.0,468.65,469.14,468.58,468.67,2231.0
2025-06-04 12:35:00,468.67,469.11,468.61,469.11,2200.0,468.67,469.11,468.61,469.11,2200.0
2025-06-04 12:40:00,469.06,469.07,469.0,469.04,800.0,469.06,469.07,469.0,469.04,800.0
2025-06-04 12:45:00,469.31,469.39,469.0,469.25,1900.0,469.31,469.39,469.0,469.25,1900.0
2025-06-04 12:50:00,469.25,469.56,469.25,469.32,803.0,469.25,469.56,469.25,469.32,803.0
2025-06-04 12:55:00,469.32,469.91,469.29,469.85,3046.0,469.32,469.91,469.29,469.85,3046.0
2025-06-04 13:00:00,469.85,470.04,469.68,469.68,1602.0,469.85,470.04,469.68,469.68,1602.0
2025-06-04 13:05:00,470.14,470.14,469.18,469.28,1000.0,470.14,470.14,469.18,469.28,1000.0
2025-06-04 13:10:00,469.28,469.51,468.96,469.15,2365.0,469.28,469.51,468.96,469.15,2365.0
2025-06-04 13:15:00,469.07,469.16,468.93,469.07,1457.0,469.07,469.16,468.93,469.07,1457.0
2025-06-04 13:20:00,469.23,469.35,469.18,469.35,1792.0,469.23,469.35,469.18,469.35,1792.0
2025-06-04 13:25:00,469.25,469.42,469.17,469.21,2465.0,469.25,469.42,469.17,469.21,2465.0
2025-06-04 13:30:00,469.25,469.26,469.25,469.25,525.0,469.25,469.26,469.25,469.25,525.0
2025-06-04 13:35:00,469.47,469.57,468.95,469.25,2239.0,469.47,469.57,468.95,469.25,2239.0
2025-06-04 13:40:00,469.14,469.14,469.0,469.0,665.0,469.14,469.14,469.0,469.0,665.0
2025-06-04 13:45:00,469.0,469.19,468.81,468.94,3953.0,469.0,469.19,468.81,468.94,3953.0
2025-06-04 13:50:00,468.97,468.99,468.93,468.94,1200.0,468.97,468.99,468.93,468.94,1200.0
2025-06-04 13:55:00,469.13,469.36,469.11,469.12,2100.0,469.13,469.36,469.11,469.12,2100.0
2025-06-04 14:00:00,469.28,469.28,469.27,469.28,400.0,469.28,469.28,469.27,469.28,400.0
2025-06-04 14:05:00,469.55,469.91,469.47,469.64,5667.0,469.55,469.91,469.47,469.64,5667.0
2025-06-04 14:10:00,469.64,470.0,469.64,470.0,1419.0,469.64,470.0,469.64,470.0,1419.0
2025-06-04 14:15:00,469.82,470.12,469.82,470.1,922.0,469.82,470.12,469.82,470.1,922.0
2025-06-04 14:20:00,469.99,470.27,469.99,470.26,1569.0,469.99,470.27,469.99,470.26,1569.0
2025-06-04 14:25:00,469.99,470.57,469.88,470.3,5557.0,469.99,470.57,469.88,470.3,5557.0
2025-06-04 14:30:00,470.5,470.72,470.45,470.71,1733.0,470.5,470.72,470.45,470.71,1733.0
2025-06-04 14:35:00,470.45,471.0,470.45,470.51,2228.0,470.45,471.0,470.45,470.51,2228.0
2025-06-04 14:40:00,470.75,471.01,470.74,471.01,2481.0,470.75,471.01,470.74,471.01,2481.0
2025-06-04 14:45:00,470.9,470.9,470.48,470.48,2198.0,470.9,470.9,470.48,470.48,2198.0
2025-06-04 14:50:00,470.85,471.19,470.69,471.11,2376.0,470.85,471.19,470.69,471.11,2376.0
2025-06-04 14:55:00,471.11,471.56,471.0,471.52,5791.0,471.11,471.56,471.0,471.52,5791.0
2025-06-04 15:00:00,471.53,472.74,471.52,472.59,9144.0,471.53,472.74,471.52,472.59,9144.0
2025-06-04 15:05:00,472.56,472.89,472.08,472.56,16367.0,472.56,472.89,472.08,472.56,16367.0
2025-06-04 15:10:00,472.21,473.32,472.21,473.28,4227.0,472.21,473.32,472.21,473.28,4227.0
2025-06-04 15:15:00,473.29,473.88,473.28,473.53,2581.0,473.29,473.88,473.28,473.53,2581.0
2025-06-04 15:20:00,473.62,474.22,473.54,473.94,4302.0,473.62,474.22,473.54,473.94,4302.0
2025-06-04 15:25:00,473.91,474.21,473.72,474.0,6529.0,473.91,474.21,473.72,474.0,6529.0
2025-06-04 15:30:00,473.86,474.01,472.23,472.34,16641.0,473.86,474.01,472.23,472.34,16641.0
2025-06-04 15:35:00,471.74,472.14,471.47,472.02,4036.0,471.74,472.14,471.47,472.02,4036.0
2025-06-04 15:40:00,472.06,472.53,471.9,471.95,2668.0,472.06,472.53,471.9,471.95,2668.0
2025-06-04 15:45:00,472.12,472.82,472.1,472.21,6834.0,472.12,472.82,472.1,472.21,6834.0
2025-06-04 15:50:00,472.49,472.49,471.16,472.01,20782.0,472.49,472.49,471.16,472.01,20782.0
2025-06-04 15:55:00,471.94,473.54,471.62,473.33,61963.0,471.94,473.54,471.62,473.33,61963.0
2025-06-05 09:30:00,475.6,477.88,475.6,477.88,17767.0,475.6,477.88,475.6,477.88,17767.0
2025-06-05 09:35:00,477.97,479.79,476.3,476.3,8286.0,477.97,479.79,476.3,476.3,8286.0
2025-06-05 09:40:00,476.24,476.58,474.83,475.27,6527.0,476.24,476.58,474.83,475.27,6527.0
2025-06-05 09:45:00,474.91,474.91,472.88,474.56,10985.0,474.91,474.91,472.88,474.56,10985.0
2025-06-05 09:50:00,475.12,476.15,475.12,476.15,11953.0,475.12,476.15,475.12,476.15,11953.0
2025-06-05 09:55:00,476.26,476.54,475.3,476.06,3945.0,476.26,476.54,475.3,476.06,3945.0
2025-06-05 10:00:00,476.06,478.08,475.7,478.08,2850.0,476.06,478.08,475.7,478.08,2850.0
2025-06-05 10:05:00,478.84,480.1,478.47,478.47,8585.0,478.84,480.1,478.47,478.47,8585.0
2025-06-05 10:10:00,478.62,479.6,478.22,478.76,3588.0,478.62,479.6,478.22,478.76,3588.0
2025-06-05 10:15:00,478.06,478.51,476.63,478.04,3305.0,478.06,478.51,476.63,478.04,3305.0
2025-06-05 10:20:00,478.6,480.29,478.49,480.29,4491.0,478.6,480.29,478.49,480.29,4491.0
2025-06-05 10:25:00,480.9,482.17,480.28,482.02,19143.0,480.9,482.17,480.28,482.02,19143.0
2025-06-05 10:30:00,481.75,481.77,479.85,479.85,10576.0,481.75,481.77,479.85,479.85,10576.0
2025-06-05 10:35:00,479.5,480.06,478.42,478.73,6862.0,479.5,480.06,478.42,478.73,6862.0
2025-06-05 10:40:00,478.73,481.16,478.03,480.02,12546.0,478.73,481.16,478.03,480.02,12546.0
2025-06-05 10:45:00,480.02,481.57,479.82,480.86,12928.0,480.02,481.57,479.82,480.86,12928.0
2025-06-05 10:50:00,480.84,481.66,480.8,481.66,5665.0,480.84,481.66,480.8,481.66,5665.0
2025-06-05 10:55:00,481.7,483.54,481.19,483.27,8968.0,481.7,483.54,481.19,483.27,8968.0
2025-06-05 11:00:00,483.54,485.11,483.54,485.11,14274.0,483.54,485.11,483.54,485.11,14274.0
2025-06-05 11:05:00,484.83,485.06,483.23,484.98,10777.0,484.83,485.06,483.23,484.98,10777.0
2025-06-05 11:10:00,485.54,486.21,484.78,485.83,4521.0,485.54,486.21,484.78,485.83,4521.0
2025-06-05 11:15:00,485.86,487.69,485.85,487.69,7301.0,485.86,487.69,485.85,487.69,7301.0
2025-06-05 11:20:00,487.58,487.9,486.89,487.9,4767.0,487.58,487.9,486.89,487.9,4767.0
2025-06-05 11:25:00,487.7,488.22,486.69,486.7,8131.0,487.7,488.22,486.69,486.7,8131.0
2025-06-05 11:30:00,486.65,488.47,486.64,488.47,2550.0,486.65,488.47,486.64,488.47,2550.0
2025-06-05 11:35:00,488.25,488.39,487.7,487.91,3646.0,488.25,488.39,487.7,487.91,3646.0
2025-06-05 11:40:00,488.45,488.58,487.72,488.02,3928.0,488.45,488.58,487.72,488.02,3928.0
2025-06-05 11:45:00,487.76,488.13,487.16,487.93,5966.0,487.76,488.13,487.16,487.93,5966.0
2025-06-05 11:50:00,488.21,489.22,488.12,489.06,6109.0,488.21,489.22,488.12,489.06,6109.0
2025-06-05 11:55:00,489.06,490.21,488.86,490.21,7952.0,489.06,490.21,488.86,490.21,7952.0
2025-06-05 12:00:00,489.9,490.67,489.87,490.67,4546.0,489.9,490.67,489.87,490.67,4546.0
2025-06-05 12:05:00,490.67,490.67,488.52,488.52,15039.0,490.67,490.67,488.52,488.52,15039.0
2025-06-05 12:10:00,488.42,488.94,486.87,486.87,9478.0,488.42,488.94,486.87,486.87,9478.0
2025-06-05 12:15:00,486.48,486.91,485.43,485.99,3000.0,486.48,486.91,485.43,485.99,3000.0
2025-06-05 12:20:00,486.1,486.99,485.36,485.52,11055.0,486.1,486.99,485.36,485.52,11055.0
2025-06-05 12:25:00,485.47,486.41,484.93,485.98,3572.0,485.47,486.41,484.93,485.98,3572.0
2025-06-05 12:30:00,485.98,486.05,485.4,485.58,3974.0,485.98,486.05,485.4,485.58,3974.0
2025-06-05 12:35:00,486.16,486.16,485.21,485.51,4017.0,486.16,486.16,485.21,485.51,4017.0
2025-06-05 12:40:00,485.5,485.5,484.95,485.21,3110.0,485.5,485.5,484.95,485.21,3110.0
2025-06-05 12:45:00,484.95,484.95,482.09,482.37,7535.0,484.95,484.95,482.09,482.37,7535.0
2025-06-05 12:50:00,482.04,482.99,481.86,482.67,3367.0,482.04,482.99,481.86,482.67,3367.0
2025-06-05 12:55:00,482.79,483.77,482.78,482.87,5499.0,482.79,483.77,482.78,482.87,5499.0
2025-06-05 13:00:00,482.8,483.14,481.88,482.97,3500.0,482.8,483.14,481.88,482.97,3500.0
2025-06-05 13:05:00,482.95,484.21,482.95,484.21,3321.0,482.95,484.21,482.95,484.21,3321.0
2025-06-05 13:10:00,484.67,485.84,484.25,485.84,6161.0,484.67,485.84,484.25,485.84,6161.0
2025-06-05 13:15:00,485.85,486.47,485.85,486.31,2277.0,485.85,486.47,485.85,486.31,2277.0
2025-06-05 13:20:00,486.3,487.09,486.16,486.87,6933.0,486.3,487.09,486.16,486.87,6933.0
2025-06-05 13:25:00,487.08,487.11,485.88,486.08,19054.0,487.08,487.11,485.88,486.08,19054.0
2025-06-05 13:30:00,486.08,486.49,485.83,486.14,2947.0,486.08,486.49,485.83,486.14,2947.0
2025-06-05 13:35:00,486.45,486.62,485.89,486.13,5089.0,486.45,486.62,485.89,486.13,5089.0
2025-06-05 13:40:00,486.39,487.35,485.94,487.17,3875.0,486.39,487.35,485.94,487.17,3875.0
2025-06-05 13:45:00,487.1,487.35,486.84,487.06,3990.0,487.1,487.35,486.84,487.06,3990.0
2025-06-05 13:50:00,487.03,487.07,486.31,486.31,2134.0,487.03,487.07,486.31,486.31,2134.0
2025-06-05 13:55:00,487.02,487.03,486.4,486.67,10022.0,487.02,487.03,486.4,486.67,10022.0
2025-06-05 14:00:00,486.84,486.88,486.15,486.71,4818.0,486.84,486.88,486.15,486.71,4818.0
2025-06-05 14:05:00,486.71,486.71,485.75,485.78,6246.0,486.71,486.71,485.75,485.78,6246.0
2025-06-05 14:10:00,486.19,486.2,485.43,486.12,2553.0,486.19,486.2,485.43,486.12,2553.0
2025-06-05 14:15:00,485.84,486.03,484.0,485.77,5699.0,485.84,486.03,484.0,485.77,5699.0
2025-06-05 14:20:00,485.77,486.69,485.77,486.56,2488.0,485.77,486.69,485.77,486.56,2488.0
2025-06-05 14:25:00,487.1,487.32,486.26,486.26,6718.0,487.1,487.32,486.26,486.26,6718.0
2025-06-05 14:30:00,486.33,486.83,486.09,486.65,4830.0,486.33,486.83,486.09,486.65,4830.0
2025-06-05 14:35:00,486.65,487.34,486.31,486.64,4080.0,486.65,487.34,486.31,486.64,4080.0
2025-06-05 14:40:00,486.54,486.64,485.39,486.0,5629.0,486.54,486.64,485.39,486.0,5629.0
2025-06-05 14:45:00,486.24,486.61,486.2,486.56,3264.0,486.24,486.61,486.2,486.56,3264.0
2025-06-05 14:50:00,486.61,486.67,485.84,485.84,4859.0,486.61,486.67,485.84,485.84,4859.0
2025-06-05 14:55:00,485.55,486.15,485.55,485.69,4961.0,485.55,486.15,485.55,485.69,4961.0
2025-06-05 15:00:00,485.39,485.92,484.33,484.67,5549.0,485.39,485.92,484.33,484.67,5549.0
2025-06-05 15:05:00,484.59,485.25,484.59,484.93,5627.0,484.59,485.25,484.59,484.93,5627.0
2025-06-05 15:10:00,485.1,485.39,483.78,483.99,5942.0,485.1,485.39,483.78,483.99,5942.0
2025-06-05 15:15:00,484.03,484.47,481.34,481.91,5486.0,484.03,484.47,481.34,481.91,5486.0
2025-06-05 15:20:00,482.08,482.08,480.69,481.42,6718.0,482.08,482.08,480.69,481.42,6718.0
2025-06-05 15:25:00,481.5,482.95,481.3,482.47,4284.0,481.5,482.95,481.3,482.47,4284.0
2025-06-05 15:30:00,482.62,483.76,482.61,483.51,6471.0,482.62,483.76,482.61,483.51,6471.0
2025-06-05 15:35:00,483.69,485.8,483.6,484.94,16767.0,483.69,485.8,483.6,484.94,16767.0
2025-06-05 15:40:00,485.11,485.18,483.77,483.99,8417.0,485.11,485.18,483.77,483.99,8417.0
2025-06-05 15:45:00,483.84,484.5,483.58,484.37,8478.0,483.84,484.5,483.58,484.37,8478.0
2025-06-05 15:50:00,483.87,484.1,482.42,482.42,17025.0,483.87,484.1,482.42,482.42,17025.0
2025-06-05 15:55:00,482.2,482.81,481.59,482.39,58183.0,482.2,482.81,481.59,482.39,58183.0
2025-06-06 09:30:00,486.32,487.78,484.8,485.31,19118.0,486.32,487.78,484.8,485.31,19118.0
2025-06-06 09:35:00,484.71,485.02,482.48,484.0,4842.0,484.71,485.02,482.48,484.0,4842.0
2025-06-06 09:40:00,484.0,485.67,483.65,484.85,12877.0,484.0,485.67,483.65,484.85,12877.0
2025-06-06 09:45:00,485.1,485.54,483.94,485.54,7763.0,485.1,485.54,483.94,485.54,7763.0
2025-06-06 09:50:00,486.0,486.54,484.69,486.54,6312.0,486.0,486.54,484.69,486.54,6312.0
2025-06-06 09:55:00,485.8,486.2,485.24,485.24,18097.0,485.8,486.2,485.24,485.24,18097.0
2025-06-06 10:00:00,485.94,487.75,485.93,487.15,4530.0,485.94,487.75,485.93,487.15,4530.0
2025-06-06 10:05:00,487.52,488.19,487.52,487.84,19044.0,487.52,488.19,487.52,487.84,19044.0
2025-06-06 10:10:00,487.81,487.87,486.67,487.61,5564.0,487.81,487.87,486.67,487.61,5564.0
2025-06-06 10:15:00,487.96,489.05,487.96,488.66,4702.0,487.96,489.05,487.96,488.66,4702.0
2025-06-06 10:20:00,488.56,490.24,488.55,490.0,6847.0,488.56,490.24,488.55,490.0,6847.0
2025-06-06 10:25:00,490.12,490.22,487.46,487.47,5211.0,490.12,490.22,487.46,487.47,5211.0
2025-06-06 10:30:00,487.44,488.75,487.43,488.49,3593.0,487.44,488.75,487.43,488.49,3593.0
2025-06-06 10:35:00,488.39,489.14,488.38,488.95,1559.0,488.39,489.14,488.38,488.95,1559.0
2025-06-06 10:40:00,489.32,489.47,488.91,489.17,2124.0,489.32,489.47,488.91,489.17,2124.0
2025-06-06 10:45:00,489.23,489.9,489.22,489.89,7244.0,489.23,489.9,489.22,489.89,7244.0
2025-06-06 10:50:00,489.55,490.76,489.54,489.56,10136.0,489.55,490.76,489.54,489.56,10136.0
2025-06-06 10:55:00,489.67,490.16,489.45,489.89,8768.0,489.67,490.16,489.45,489.89,8768.0
2025-06-06 11:00:00,489.7,490.36,489.7,490.08,2670.0,489.7,490.36,489.7,490.08,2670.0
2025-06-06 11:05:00,490.07,490.59,489.76,490.41,5916.0,490.07,490.59,489.76,490.41,5916.0
2025-06-06 11:10:00,490.41,490.41,489.5,489.73,8207.0,490.41,490.41,489.5,489.73,8207.0
2025-06-06 11:15:00,489.72,489.72,488.44,488.61,11408.0,489.72,489.72,488.44,488.61,11408.0
2025-06-06 11:20:00,488.61,489.35,487.98,488.37,7758.0,488.61,489.35,487.98,488.37,7758.0
2025-06-06 11:25:00,488.35,488.88,487.9,488.88,1118.0,488.35,488.88,487.9,488.88,1118.0
2025-06-06 11:30:00,488.59,489.2,488.28,488.28,2733.0,488.59,489.2,488.28,488.28,2733.0
2025-06-06 11:35:00,488.28,488.58,488.13,488.16,2331.0,488.28,488.58,488.13,488.16,2331.0
2025-06-06 11:40:00,488.23,488.23,487.29,487.78,2120.0,488.23,488.23,487.29,487.78,2120.0
2025-06-06 11:45:00,487.67,488.45,487.65,488.45,1500.0,487.67,488.45,487.65,488.45,1500.0
2025-06-06 11:50:00,488.37,488.46,488.36,488.41,500.0,488.37,488.46,488.36,488.41,500.0
2025-06-06 11:55:00,488.4,488.78,487.81,488.35,2905.0,488.4,488.78,487.81,488.35,2905.0
2025-06-06 12:00:00,488.34,488.34,488.33,488.34,100.0,488.34,488.34,488.33,488.34,100.0
2025-06-06 12:05:00,488.25,488.65,488.25,488.25,698.0,488.25,488.65,488.25,488.25,698.0
2025-06-06 12:10:00,488.65,488.81,488.11,488.47,2013.0,488.65,488.81,488.11,488.47,2013.0
2025-06-06 12:15:00,488.47,488.48,487.6,487.63,4363.0,488.47,488.48,487.6,487.63,4363.0
2025-06-06 12:20:00,487.92,487.92,486.99,487.33,3637.0,487.92,487.92,486.99,487.33,3637.0
2025-06-06 12:25:00,487.31,487.63,487.18,487.26,2131.0,487.31,487.63,487.18,487.26,2131.0
2025-06-06 12:30:00,487.49,487.49,487.22,487.35,901.0,487.49,487.49,487.22,487.35,901.0
2025-06-06 12:35:00,487.22,487.36,486.6,487.04,6058.0,487.22,487.36,486.6,487.04,6058.0
2025-06-06 12:40:00,487.25,487.26,485.86,486.06,2322.0,487.25,487.26,485.86,486.06,2322.0
2025-06-06 12:45:00,486.09,486.09,485.82,486.09,424.0,486.09,486.09,485.82,486.09,424.0
2025-06-06 12:50:00,485.82,486.05,485.28,485.34,3636.0,485.82,486.05,485.28,485.34,3636.0
2025-06-06 12:55:00,485.28,485.7,485.09,485.09,13183.0,485.28,485.7,485.09,485.09,13183.0
2025-06-06 13:00:00,485.09,485.11,484.8,484.83,2080.0,485.09,485.11,484.8,484.83,2080.0
2025-06-06 13:05:00,484.68,484.76,484.1,484.76,1000.0,484.68,484.76,484.1,484.76,1000.0
2025-06-06 13:10:00,484.17,484.23,483.6,484.23,2400.0,484.17,484.23,483.6,484.23,2400.0
2025-06-06 13:15:00,484.12,484.92,484.12,484.92,2598.0,484.12,484.92,484.12,484.92,2598.0
2025-06-06 13:20:00,484.88,484.88,484.72,484.77,1212.0,484.88,484.88,484.72,484.77,1212.0
2025-06-06 13:25:00,484.57,484.57,484.29,484.54,512.0,484.57,484.57,484.29,484.54,512.0
2025-06-06 13:30:00,484.53,486.0,484.53,486.0,6067.0,484.53,486.0,484.53,486.0,6067.0
2025-06-06 13:35:00,485.82,485.85,485.48,485.66,1902.0,485.82,485.85,485.48,485.66,1902.0
2025-06-06 13:40:00,485.39,485.72,485.02,485.48,1743.0,485.39,485.72,485.02,485.48,1743.0
2025-06-06 13:45:00,485.3,485.79,485.29,485.29,2400.0,485.3,485.79,485.29,485.29,2400.0
2025-06-06 13:50:00,485.42,485.7,485.29,485.55,1716.0,485.42,485.7,485.29,485.55,1716.0
2025-06-06 13:55:00,485.55,485.76,485.35,485.75,1665.0,485.55,485.76,485.35,485.75,1665.0
2025-06-06 14:00:00,485.75,486.44,485.75,486.21,1976.0,485.75,486.44,485.75,486.21,1976.0
2025-06-06 14:05:00,486.29,486.87,486.21,486.67,2535.0,486.29,486.87,486.21,486.67,2535.0
2025-06-06 14:10:00,486.82,486.87,486.36,486.37,4452.0,486.82,486.87,486.36,486.37,4452.0
2025-06-06 14:15:00,486.63,486.87,486.63,486.76,700.0,486.63,486.87,486.63,486.76,700.0
2025-06-06 14:20:00,486.85,487.0,486.61,487.0,3114.0,486.85,487.0,486.61,487.0,3114.0
2025-06-06 14:25:00,486.89,486.89,486.27,486.27,2623.0,486.89,486.89,486.27,486.27,2623.0
2025-06-06 14:30:00,486.49,487.18,486.41,486.91,2603.0,486.49,487.18,486.41,486.91,2603.0
2025-06-06 14:35:00,486.54,486.54,486.3,486.35,772.0,486.54,486.54,486.3,486.35,772.0
2025-06-06 14:40:00,486.42,486.92,486.41,486.9,1954.0,486.42,486.92,486.41,486.9,1954.0
2025-06-06 14:45:00,486.87,486.87,486.32,486.6,1929.0,486.87,486.87,486.32,486.6,1929.0
2025-06-06 14:50:00,486.38,486.91,486.38,486.86,2671.0,486.38,486.91,486.38,486.86,2671.0
2025-06-06 14:55:00,487.06,487.2,487.03,487.1,1317.0,487.06,487.2,487.03,487.1,1317.0
2025-06-06 15:00:00,486.91,487.02,486.53,486.76,2447.0,486.91,487.02,486.53,486.76,2447.0
2025-06-06 15:05:00,486.78,487.04,486.6,486.85,1400.0,486.78,487.04,486.6,486.85,1400.0
2025-06-06 15:10:00,486.84,487.11,486.77,486.99,3793.0,486.84,487.11,486.77,486.99,3793.0
2025-06-06 15:15:00,486.84,486.88,486.47,486.6,3161.0,486.84,486.88,486.47,486.6,3161.0
2025-06-06 15:20:00,486.47,486.88,486.47,486.8,3040.0,486.47,486.88,486.47,486.8,3040.0
2025-06-06 15:25:00,486.75,486.93,486.31,486.33,3284.0,486.75,486.93,486.31,486.33,3284.0
2025-06-06 15:30:00,486.29,486.31,485.84,486.1,2639.0,486.29,486.31,485.84,486.1,2639.0
2025-06-06 15:35:00,486.21,486.8,486.21,486.75,6303.0,486.21,486.8,486.21,486.75,6303.0
2025-06-06 15:40:00,486.64,486.82,486.16,486.56,5507.0,486.64,486.82,486.16,486.56,5507.0
2025-06-06 15:45:00,486.48,486.93,486.31,486.41,6631.0,486.48,486.93,486.31,486.41,6631.0
2025-06-06 15:50:00,486.52,487.16,486.17,486.61,9979.0,486.52,487.16,486.17,486.61,9979.0
2025-06-06 15:55:00,486.34,486.86,485.83,486.08,23842.0,486.34,486.86,485.83,486.08,23842.0
2025-06-09 09:30:00,505.01,512.0,501.97,508.09,89261.0,505.01,512.0,501.97,508.09,89261.0
2025-06-09 09:35:00,508.1,508.47,502.56,502.84,28168.0,508.1,508.47,502.56,502.84,28168.0
2025-06-09 09:40:00,503.0,503.44,500.12,503.25,24313.0,503.0,503.44,500.12,503.25,24313.0
2025-06-09 09:45:00,503.31,504.65,499.68,500.78,30548.0,503.31,504.65,499.68,500.78,30548.0
2025-06-09 09:50:00,501.16,501.53,500.22,501.14,8760.0,501.16,501.53,500.22,501.14,8760.0
2025-06-09 09:55:00,501.28,501.87,498.85,501.0,22014.0,501.28,501.87,498.85,501.0,22014.0
2025-06-09 10:00:00,501.0,502.89,501.0,501.97,14021.0,501.0,502.89,501.0,501.97,14021.0
2025-06-09 10:05:00,501.97,504.72,501.74,504.34,11987.0,501.97,504.72,501.74,504.34,11987.0
2025-06-09 10:10:00,504.43,505.75,502.15,502.56,10271.0,504.43,505.75,502.15,502.56,10271.0
2025-06-09 10:15:00,502.45,502.68,500.88,500.89,9365.0,502.45,502.68,500.88,500.89,9365.0
2025-06-09 10:20:00,500.57,502.94,500.5,502.29,6661.0,500.57,502.94,500.5,502.29,6661.0
2025-06-09 10:25:00,502.16,503.62,501.57,502.93,9228.0,502.16,503.62,501.57,502.93,9228.0
2025-06-09 10:30:00,503.08,506.39,502.25,503.54,19937.0,503.08,506.39,502.25,503.54,19937.0
2025-06-09 10:35:00,503.49,505.1,503.32,504.31,11088.0,503.49,505.1,503.32,504.31,11088.0
2025-06-09 10:40:00,504.39,505.72,503.71,504.36,9851.0,504.39,505.72,503.71,504.36,9851.0
2025-06-09 10:45:00,504.35,504.68,502.32,502.32,10138.0,504.35,504.68,502.32,502.32,10138.0
2025-06-09 10:50:00,502.01,502.5,501.5,501.5,1550.0,502.01,502.5,501.5,501.5,1550.0
2025-06-09 10:55:00,500.73,502.94,500.69,502.94,6471.0,500.73,502.94,500.69,502.94,6471.0
2025-06-09 11:00:00,503.06,503.24,502.64,502.83,6661.0,503.06,503.24,502.64,502.83,6661.0
2025-06-09 11:05:00,503.19,503.29,501.25,501.51,4573.0,503.19,503.29,501.25,501.51,4573.0
2025-06-09 11:10:00,501.43,502.66,501.43,502.45,6291.0,501.43,502.66,501.43,502.45,6291.0
2025-06-09 11:15:00,502.2,502.2,501.26,501.58,1844.0,502.2,502.2,501.26,501.58,1844.0
2025-06-09 11:20:00,501.43,501.46,500.78,501.17,11182.0,501.43,501.46,500.78,501.17,11182.0
2025-06-09 11:25:00,501.13,501.79,500.77,501.41,8275.0,501.13,501.79,500.77,501.41,8275.0
2025-06-09 11:30:00,501.1,501.89,501.1,501.65,3142.0,501.1,501.89,501.1,501.65,3142.0
2025-06-09 11:35:00,501.35,501.36,500.87,500.88,5090.0,501.35,501.36,500.87,500.88,5090.0
2025-06-09 11:40:00,501.0,501.44,499.42,499.42,4004.0,501.0,501.44,499.42,499.42,4004.0
2025-06-09 11:45:00,500.04,500.29,499.41,500.03,3050.0,500.04,500.29,499.41,500.03,3050.0
2025-06-09 11:50:00,500.06,501.54,500.06,501.53,5541.0,500.06,501.54,500.06,501.53,5541.0
2025-06-09 11:55:00,501.51,502.21,501.0,501.73,15066.0,501.51,502.21,501.0,501.73,15066.0
2025-06-09 12:00:00,502.03,502.12,500.57,501.52,5094.0,502.03,502.12,500.57,501.52,5094.0
2025-06-09 12:05:00,501.52,501.87,500.7,500.75,3343.0,501.52,501.87,500.7,500.75,3343.0
2025-06-09 12:10:00,500.9,501.11,499.87,499.88,5570.0,500.9,501.11,499.87,499.88,5570.0
2025-06-09 12:15:00,499.57,499.66,499.24,499.45,2675.0,499.57,499.66,499.24,499.45,2675.0
2025-06-09 12:20:00,499.4,499.95,499.22,499.95,3271.0,499.4,499.95,499.22,499.95,3271.0
2025-06-09 12:25:00,499.18,499.56,498.48,498.49,4895.0,499.18,499.56,498.48,498.49,4895.0
2025-06-09 12:30:00,498.67,498.83,498.48,498.48,800.0,498.67,498.83,498.48,498.48,800.0
2025-06-09 12:35:00,498.94,499.12,498.26,498.26,1315.0,498.94,499.12,498.26,498.26,1315.0
2025-06-09 12:40:00,499.04,499.08,497.85,498.29,5739.0,499.04,499.08,497.85,498.29,5739.0
2025-06-09 12:45:00,498.35,498.36,497.32,497.32,900.0,498.35,498.36,497.32,497.32,900.0
2025-06-09 12:50:00,497.0,497.91,497.0,497.81,1698.0,497.0,497.91,497.0,497.81,1698.0
2025-06-09 12:55:00,498.2,498.31,497.75,497.94,2347.0,498.2,498.31,497.75,497.94,2347.0
2025-06-09 13:00:00,498.3,498.98,498.01,498.81,6335.0,498.3,498.98,498.01,498.81,6335.0
2025-06-09 13:05:00,498.93,499.6,498.81,499.19,6578.0,498.93,499.6,498.81,499.19,6578.0
2025-06-09 13:10:00,499.22,499.66,498.84,499.2,4600.0,499.22,499.66,498.84,499.2,4600.0
2025-06-09 13:15:00,499.2,499.56,498.75,498.88,4283.0,499.2,499.56,498.75,498.88,4283.0
2025-06-09 13:20:00,498.94,499.58,498.93,499.58,1168.0,498.94,499.58,498.93,499.58,1168.0
2025-06-09 13:25:00,499.79,500.02,499.22,499.98,6911.0,499.79,500.02,499.22,499.98,6911.0
2025-06-09 13:30:00,499.98,500.01,499.44,499.48,4792.0,499.98,500.01,499.44,499.48,4792.0
2025-06-09 13:35:00,499.82,500.33,499.82,500.08,1948.0,499.82,500.33,499.82,500.08,1948.0
2025-06-09 13:40:00,500.22,500.22,499.5,499.5,1240.0,500.22,500.22,499.5,499.5,1240.0
2025-06-09 13:45:00,499.33,499.89,499.32,499.7,3400.0,499.33,499.89,499.32,499.7,3400.0
2025-06-09 13:50:00,499.76,500.34,499.55,499.89,4045.0,499.76,500.34,499.55,499.89,4045.0
2025-06-09 13:55:00,499.67,500.01,499.22,499.22,3101.0,499.67,500.01,499.22,499.22,3101.0
2025-06-09 14:00:00,499.63,499.89,499.42,499.84,4011.0,499.63,499.89,499.42,499.84,4011.0
2025-06-09 14:05:00,499.58,500.09,499.42,500.09,2041.0,499.58,500.09,499.42,500.09,2041.0
2025-06-09 14:10:00,499.94,500.23,499.86,499.89,3016.0,499.94,500.23,499.86,499.89,3016.0
2025-06-09 14:15:00,500.1,500.19,499.49,499.62,2139.0,500.1,500.19,499.49,499.62,2139.0
2025-06-09 14:20:00,499.62,499.66,497.75,498.15,3430.0,499.62,499.66,497.75,498.15,3430.0
2025-06-09 14:25:00,498.54,498.61,497.5,497.51,3613.0,498.54,498.61,497.5,497.51,3613.0
2025-06-09 14:30:00,497.76,498.29,497.48,498.29,3903.0,497.76,498.29,497.48,498.29,3903.0
2025-06-09 14:35:00,498.18,498.49,498.07,498.18,5349.0,498.18,498.49,498.07,498.18,5349.0
2025-06-09 14:40:00,498.33,498.45,497.56,497.56,2806.0,498.33,498.45,497.56,497.56,2806.0
2025-06-09 14:45:00,497.88,498.66,497.83,498.37,5866.0,497.88,498.66,497.83,498.37,5866.0
2025-06-09 14:50:00,498.37,498.37,497.43,497.44,1400.0,498.37,498.37,497.43,497.44,1400.0
2025-06-09 14:55:00,497.69,497.76,497.17,497.44,3324.0,497.69,497.76,497.17,497.44,3324.0
2025-06-09 15:00:00,497.7,498.74,497.69,498.44,7520.0,497.7,498.74,497.69,498.44,7520.0
2025-06-09 15:05:00,498.15,498.88,498.15,498.87,2716.0,498.15,498.88,498.15,498.87,2716.0
2025-06-09 15:10:00,498.87,499.4,498.72,498.99,11600.0,498.87,499.4,498.72,498.99,11600.0
2025-06-09 15:15:00,499.21,499.21,498.36,498.91,9320.0,499.21,499.21,498.36,498.91,9320.0
2025-06-09 15:20:00,498.71,498.71,497.75,497.75,6033.0,498.71,498.71,497.75,497.75,6033.0
2025-06-09 15:25:00,497.62,498.07,497.62,498.07,3128.0,497.62,498.07,497.62,498.07,3128.0
2025-06-09 15:30:00,497.95,498.37,497.74,497.97,4754.0,497.95,498.37,497.74,497.97,4754.0
2025-06-09 15:35:00,497.97,498.23,497.42,497.51,5898.0,497.97,498.23,497.42,497.51,5898.0
2025-06-09 15:40:00,497.2,497.5,496.88,497.0,8361.0,497.2,497.5,496.88,497.0,8361.0
2025-06-09 15:45:00,497.3,497.3,496.66,496.82,8324.0,497.3,497.3,496.66,496.82,8324.0
2025-06-09 15:50:00,497.0,497.31,495.01,495.31,18956.0,497.0,497.31,495.01,495.31,18956.0
2025-06-09 15:55:00,495.5,496.29,495.02,495.81,41173.0,495.5,496.29,495.02,495.81,41173.0
2025-06-10 09:30:00,495.77,495.77,493.28,493.83,39649.0,495.77,495.77,493.28,493.83,39649.0
2025-06-10 09:35:00,493.67,495.97,493.67,495.97,2400.0,493.67,495.97,493.67,495.97,2400.0
2025-06-10 09:40:00,495.65,495.95,493.88,494.04,8283.0,495.65,495.95,493.88,494.04,8283.0
2025-06-10 09:45:00,493.77,495.65,493.76,494.86,10280.0,493.77,495.65,493.76,494.86,10280.0
2025-06-10 09:50:00,495.44,497.0,495.21,495.77,11806.0,495.44,497.0,495.21,495.77,11806.0
2025-06-10 09:55:00,495.85,497.73,494.8,497.14,5046.0,495.85,497.73,494.8,497.14,5046.0
2025-06-10 10:00:00,496.98,497.25,494.59,494.8,5285.0,496.98,497.25,494.59,494.8,5285.0
2025-06-10 10:05:00,495.18,495.8,495.17,495.24,2179.0,495.18,495.8,495.17,495.24,2179.0
2025-06-10 10:10:00,495.25,497.55,495.25,497.55,4880.0,495.25,497.55,495.25,497.55,4880.0
2025-06-10 10:15:00,497.49,498.09,497.24,498.09,6597.0,497.49,498.09,497.24,498.09,6597.0
2025-06-10 10:20:00,497.92,498.22,496.96,496.97,4241.0,497.92,498.22,496.96,496.97,4241.0
2025-06-10 10:25:00,497.32,498.55,497.02,497.92,4669.0,497.32,498.55,497.02,497.92,4669.0
2025-06-10 10:30:00,498.52,498.52,497.76,497.76,1946.0,498.52,498.52,497.76,497.76,1946.0
2025-06-10 10:35:00,497.71,497.86,497.32,497.48,3770.0,497.71,497.86,497.32,497.48,3770.0
2025-06-10 10:40:00,497.48,498.55,497.13,498.55,5097.0,497.48,498.55,497.13,498.55,5097.0
2025-06-10 10:45:00,498.69,499.42,498.54,499.3,8344.0,498.69,499.42,498.54,499.3,8344.0
2025-06-10 10:50:00,498.55,499.29,498.3,499.23,3824.0,498.55,499.29,498.3,499.23,3824.0
2025-06-10 10:55:00,499.44,499.44,497.68,498.02,2287.0,499.44,499.44,497.68,498.02,2287.0
2025-06-10 11:00:00,497.64,498.55,497.32,497.75,2826.0,497.64,498.55,497.32,497.75,2826.0
2025-06-10 11:05:00,499.0,499.0,497.5,498.03,4544.0,499.0,499.0,497.5,498.03,4544.0
2025-06-10 11:10:00,498.03,499.0,497.9,499.0,2789.0,498.03,499.0,497.9,499.0,2789.0
2025-06-10 11:15:00,498.4,498.46,498.2,498.2,500.0,498.4,498.46,498.2,498.2,500.0
2025-06-10 11:20:00,498.03,498.03,497.41,497.47,2100.0,498.03,498.03,497.41,497.47,2100.0
2025-06-10 11:25:00,498.07,498.48,498.04,498.2,2009.0,498.07,498.48,498.04,498.2,2009.0
2025-06-10 11:30:00,498.47,498.47,494.56,495.74,9557.0,498.47,498.47,494.56,495.74,9557.0
2025-06-10 11:35:00,495.9,496.02,495.16,496.02,1400.0,495.9,496.02,495.16,496.02,1400.0
2025-06-10 11:40:00,496.25,497.14,496.16,497.14,4064.0,496.25,497.14,496.16,497.14,4064.0
2025-06-10 11:45:00,497.64,497.74,496.9,497.67,1054.0,497.64,497.74,496.9,497.67,1054.0
2025-06-10 11:50:00,497.98,498.19,497.6,498.17,2350.0,497.98,498.19,497.6,498.17,2350.0
2025-06-10 11:55:00,498.17,498.19,497.33,497.47,2200.0,498.17,498.19,497.33,497.47,2200.0
2025-06-10 12:00:00,497.53,498.98,497.52,498.52,3600.0,497.53,498.98,497.52,498.52,3600.0
2025-06-10 12:05:00,498.47,498.95,498.46,498.92,2002.0,498.47,498.95,498.46,498.92,2002.0
2025-06-10 12:10:00,498.94,499.0,498.13,498.4,1350.0,498.94,499.0,498.13,498.4,1350.0
2025-06-10 12:15:00,498.76,498.76,498.1,498.73,800.0,498.76,498.76,498.1,498.73,800.0
2025-06-10 12:20:00,498.73,498.95,498.61,498.62,1219.0,498.73,498.95,498.61,498.62,1219.0
2025-06-10 12:25:00,498.73,499.73,498.48,499.73,8330.0,498.73,499.73,498.48,499.73,8330.0
2025-06-10 12:30:00,499.73,499.73,499.13,499.36,4702.0,499.73,499.73,499.13,499.36,4702.0
2025-06-10 12:35:00,499.7,499.71,499.36,499.63,510.0,499.7,499.71,499.36,499.63,510.0
2025-06-10 12:40:00,499.69,499.74,499.07,499.74,4918.0,499.69,499.74,499.07,499.74,4918.0
2025-06-10 12:45:00,499.7,500.09,499.53,499.96,2451.0,499.7,500.09,499.53,499.96,2451.0
2025-06-10 12:50:00,499.89,500.48,499.89,500.13,700.0,499.89,500.48,499.89,500.13,700.0
2025-06-10 12:55:00,500.13,500.79,499.89,500.15,7585.0,500.13,500.79,499.89,500.15,7585.0
2025-06-10 13:00:00,500.37,500.89,498.67,499.12,11485.0,500.37,500.89,498.67,499.12,11485.0
2025-06-10 13:05:00,499.29,499.59,498.99,499.11,2378.0,499.29,499.59,498.99,499.11,2378.0
2025-06-10 13:10:00,499.43,500.59,499.24,499.7,6471.0,499.43,500.59,499.24,499.7,6471.0
2025-06-10 13:15:00,500.23,500.8,500.08,500.8,2723.0,500.23,500.8,500.08,500.8,2723.0
2025-06-10 13:20:00,501.14,501.8,500.82,501.68,3078.0,501.14,501.8,500.82,501.68,3078.0
2025-06-10 13:25:00,501.43,501.53,501.0,501.0,1782.0,501.43,501.53,501.0,501.0,1782.0
2025-06-10 13:30:00,501.38,501.55,501.16,501.53,820.0,501.38,501.55,501.16,501.53,820.0
2025-06-10 13:35:00,501.54,501.54,501.21,501.5,824.0,501.54,501.54,501.21,501.5,824.0
2025-06-10 13:40:00,501.27,501.6,501.26,501.37,1517.0,501.27,501.6,501.26,501.37,1517.0
2025-06-10 13:45:00,501.35,501.35,500.59,500.59,2191.0,501.35,501.35,500.59,500.59,2191.0
2025-06-10 13:50:00,500.76,500.91,500.23,500.91,800.0,500.76,500.91,500.23,500.91,800.0
2025-06-10 13:55:00,500.41,500.41,499.96,500.0,4694.0,500.41,500.41,499.96,500.0,4694.0
2025-06-10 14:00:00,500.0,500.3,498.35,498.67,6821.0,500.0,500.3,498.35,498.67,6821.0
2025-06-10 14:05:00,498.6,498.93,497.95,498.9,2204.0,498.6,498.93,497.95,498.9,2204.0
2025-06-10 14:10:00,498.87,499.42,498.11,499.42,1896.0,498.87,499.42,498.11,499.42,1896.0
2025-06-10 14:15:00,499.42,499.56,499.25,499.56,1248.0,499.42,499.56,499.25,499.56,1248.0
2025-06-10 14:20:00,499.47,499.65,499.18,499.19,1916.0,499.47,499.65,499.18,499.19,1916.0
2025-06-10 14:25:00,499.08,499.08,498.42,498.42,2623.0,499.08,499.08,498.42,498.42,2623.0
2025-06-10 14:30:00,498.31,498.72,498.31,498.35,2682.0,498.31,498.72,498.31,498.35,2682.0
2025-06-10 14:35:00,498.35,499.4,498.34,499.4,3800.0,498.35,499.4,498.34,499.4,3800.0
2025-06-10 14:40:00,499.4,500.02,498.85,499.24,5031.0,499.4,500.02,498.85,499.24,5031.0
2025-06-10 14:45:00,499.48,499.49,499.16,499.48,1600.0,499.48,499.49,499.16,499.48,1600.0
2025-06-10 14:50:00,499.17,499.83,499.16,499.8,1800.0,499.17,499.83,499.16,499.8,1800.0
2025-06-10 14:55:00,499.46,500.75,499.1,500.75,6219.0,499.46,500.75,499.1,500.75,6219.0
2025-06-10 15:00:00,500.75,500.75,500.19,500.61,3715.0,500.75,500.75,500.19,500.61,3715.0
2025-06-10 15:05:00,500.71,500.95,500.64,500.64,2627.0,500.71,500.95,500.64,500.64,2627.0
2025-06-10 15:10:00,500.88,502.0,500.88,501.71,4472.0,500.88,502.0,500.88,501.71,4472.0
2025-06-10 15:15:00,501.99,503.0,501.62,502.94,6940.0,501.99,503.0,501.62,502.94,6940.0
2025-06-10 15:20:00,503.09,503.43,502.55,503.36,7122.0,503.09,503.43,502.55,503.36,7122.0
2025-06-10 15:25:00,503.11,503.32,502.89,503.09,4475.0,503.11,503.32,502.89,503.09,4475.0
2025-06-10 15:30:00,502.89,503.54,502.65,503.28,8601.0,502.89,503.54,502.65,503.28,8601.0
2025-06-10 15:35:00,503.36,503.82,503.16,503.82,8492.0,503.36,503.82,503.16,503.82,8492.0
2025-06-10 15:40:00,503.58,503.95,502.26,503.1,7818.0,503.58,503.95,502.26,503.1,7818.0
2025-06-10 15:45:00,502.92,503.38,502.59,502.93,6678.0,502.92,503.38,502.59,502.93,6678.0
2025-06-10 15:50:00,502.76,503.69,501.31,502.83,19735.0,502.76,503.69,501.31,502.83,19735.0
2025-06-10 15:55:00,503.24,504.53,503.05,504.32,52529.0,503.24,504.53,503.05,504.32,52529.0
2025-06-11 09:30:00,503.25,504.12,500.84,500.93,21881.0,503.25,504.12,500.84,500.93,21881.0
2025-06-11 09:35:00,500.92,501.11,498.24,500.43,11697.0,500.92,501.11,498.24,500.43,11697.0
2025-06-11 09:40:00,499.63,501.93,499.63,501.6,3300.0,499.63,501.93,499.63,501.6,3300.0
2025-06-11 09:45:00,502.0,502.0,498.92,498.95,10029.0,502.0,502.0,498.92,498.95,10029.0
2025-06-11 09:50:00,499.36,501.44,499.36,500.78,12394.0,499.36,501.44,499.36,500.78,12394.0
2025-06-11 09:55:00,500.78,503.72,500.78,502.67,7835.0,500.78,503.72,500.78,502.67,7835.0
2025-06-11 10:00:00,503.44,504.33,502.54,504.24,9260.0,503.44,504.33,502.54,504.24,9260.0
2025-06-11 10:05:00,504.38,505.65,503.69,505.65,3302.0,504.38,505.65,503.69,505.65,3302.0
2025-06-11 10:10:00,505.65,505.69,503.63,504.3,6758.0,505.65,505.69,503.63,504.3,6758.0
2025-06-11 10:15:00,504.28,504.67,503.59,503.86,1021.0,504.28,504.67,503.59,503.86,1021.0
2025-06-11 10:20:00,503.49,505.01,503.48,504.43,2142.0,503.49,505.01,503.48,504.43,2142.0
2025-06-11 10:25:00,504.52,505.01,503.84,504.04,3165.0,504.52,505.01,503.84,504.04,3165.0
2025-06-11 10:30:00,504.48,504.75,503.79,503.79,1600.0,504.48,504.75,503.79,503.79,1600.0
2025-06-11 10:35:00,504.26,504.78,503.59,503.59,5596.0,504.26,504.78,503.59,503.59,5596.0
2025-06-11 10:40:00,503.83,504.01,503.3,503.3,2317.0,503.83,504.01,503.3,503.3,2317.0
2025-06-11 10:45:00,503.59,503.72,502.56,503.35,4607.0,503.59,503.72,502.56,503.35,4607.0
2025-06-11 10:50:00,503.29,504.48,503.15,503.86,2731.0,503.29,504.48,503.15,503.86,2731.0
2025-06-11 10:55:00,504.34,504.67,503.96,504.35,2758.0,504.34,504.67,503.96,504.35,2758.0
2025-06-11 11:00:00,504.81,504.89,504.31,504.74,5855.0,504.81,504.89,504.31,504.74,5855.0
2025-06-11 11:05:00,504.6,504.82,502.65,503.54,35851.0,504.6,504.82,502.65,503.54,35851.0
2025-06-11 11:10:00,503.54,504.99,503.05,504.31,14961.0,503.54,504.99,503.05,504.31,14961.0
2025-06-11 11:15:00,504.4,505.5,504.36,504.59,4839.0,504.4,505.5,504.36,504.59,4839.0
2025-06-11 11:20:00,504.16,505.38,504.11,505.38,1900.0,504.16,505.38,504.11,505.38,1900.0
2025-06-11 11:25:00,504.65,505.03,503.9,504.46,2241.0,504.65,505.03,503.9,504.46,2241.0
2025-06-11 11:30:00,504.46,505.74,504.46,504.95,7190.0,504.46,505.74,504.46,504.95,7190.0
2025-06-11 11:35:00,504.82,505.68,504.8,505.25,3507.0,504.82,505.68,504.8,505.25,3507.0
2025-06-11 11:40:00,505.6,505.98,504.43,504.43,6812.0,505.6,505.98,504.43,504.43,6812.0
2025-06-11 11:45:00,504.43,504.43,502.87,502.88,2930.0,504.43,504.43,502.87,502.88,2930.0
2025-06-11 11:50:00,503.32,504.88,503.2,504.88,2500.0,503.32,504.88,503.2,504.88,2500.0
2025-06-11 11:55:00,504.55,504.99,503.6,503.78,5486.0,504.55,504.99,503.6,503.78,5486.0
2025-06-11 12:00:00,504.4,504.4,503.92,503.99,1308.0,504.4,504.4,503.92,503.99,1308.0
2025-06-11 12:05:00,504.4,504.4,502.55,503.41,5826.0,504.4,504.4,502.55,503.41,5826.0
2025-06-11 12:10:00,502.99,503.48,501.97,502.66,2400.0,502.99,503.48,501.97,502.66,2400.0
2025-06-11 12:15:00,503.04,503.04,502.01,502.01,1564.0,503.04,503.04,502.01,502.01,1564.0
2025-06-11 12:20:00,501.46,502.86,500.92,502.47,5796.0,501.46,502.86,500.92,502.47,5796.0
2025-06-11 12:25:00,502.36,503.22,502.35,503.04,2257.0,502.36,503.22,502.35,503.04,2257.0
2025-06-11 12:30:00,503.34,503.47,502.8,502.8,1455.0,503.34,503.47,502.8,502.8,1455.0
2025-06-11 12:35:00,503.19,503.65,502.78,503.5,3031.0,503.19,503.65,502.78,503.5,3031.0
2025-06-11 12:40:00,503.04,503.64,502.62,503.64,1200.0,503.04,503.64,502.62,503.64,1200.0
2025-06-11 12:45:00,503.18,503.85,502.87,503.72,1607.0,503.18,503.85,502.87,503.72,1607.0
2025-06-11 12:50:00,503.62,503.97,503.16,503.17,1500.0,503.62,503.97,503.16,503.17,1500.0
2025-06-11 12:55:00,503.56,503.56,503.31,503.31,800.0,503.56,503.56,503.31,503.31,800.0
2025-06-11 13:00:00,503.16,504.11,503.16,504.11,4192.0,503.16,504.11,503.16,504.11,4192.0
2025-06-11 13:05:00,504.21,505.0,504.1,504.59,6410.0,504.21,505.0,504.1,504.59,6410.0
2025-06-11 13:10:00,505.03,505.03,504.65,504.65,1000.0,505.03,505.03,504.65,504.65,1000.0
2025-06-11 13:15:00,504.58,504.97,504.34,504.97,2636.0,504.58,504.97,504.34,504.97,2636.0
2025-06-11 13:20:00,504.91,505.09,504.91,505.08,641.0,504.91,505.09,504.91,505.08,641.0
2025-06-11 13:25:00,505.18,505.18,504.49,504.5,1042.0,505.18,505.18,504.49,504.5,1042.0
2025-06-11 13:30:00,504.89,505.18,504.77,504.78,1387.0,504.89,505.18,504.77,504.78,1387.0
2025-06-11 13:35:00,504.75,505.09,504.53,505.06,5506.0,504.75,505.09,504.53,505.06,5506.0
2025-06-11 13:40:00,504.24,504.24,503.03,503.53,1200.0,504.24,504.24,503.03,503.53,1200.0
2025-06-11 13:45:00,503.4,503.77,503.36,503.38,2639.0,503.4,503.77,503.36,503.38,2639.0
2025-06-11 13:50:00,503.24,503.64,503.11,503.26,808.0,503.24,503.64,503.11,503.26,808.0
2025-06-11 13:55:00,502.86,502.86,501.95,501.95,2443.0,502.86,502.86,501.95,501.95,2443.0
2025-06-11 14:00:00,501.75,502.09,499.31,499.87,8490.0,501.75,502.09,499.31,499.87,8490.0
2025-06-11 14:05:00,500.06,501.27,500.05,501.27,1100.0,500.06,501.27,500.05,501.27,1100.0
2025-06-11 14:10:00,500.85,501.26,499.34,499.34,6996.0,500.85,501.26,499.34,499.34,6996.0
2025-06-11 14:15:00,499.39,499.48,498.68,499.48,700.0,499.39,499.48,498.68,499.48,700.0
2025-06-11 14:20:00,499.15,500.52,499.15,500.26,2496.0,499.15,500.52,499.15,500.26,2496.0
2025-06-11 14:25:00,500.66,500.66,499.79,499.88,6720.0,500.66,500.66,499.79,499.88,6720.0
2025-06-11 14:30:00,499.55,500.67,498.66,500.03,1914.0,499.55,500.67,498.66,500.03,1914.0
2025-06-11 14:35:00,499.97,500.54,499.89,500.54,1070.0,499.97,500.54,499.89,500.54,1070.0
2025-06-11 14:40:00,501.22,501.22,500.43,501.22,1000.0,501.22,501.22,500.43,501.22,1000.0
2025-06-11 14:45:00,501.39,501.39,500.71,501.01,1702.0,501.39,501.39,500.71,501.01,1702.0
2025-06-11 14:50:00,500.84,501.24,500.3,500.38,3000.0,500.84,501.24,500.3,500.38,3000.0
2025-06-11 14:55:00,500.21,500.21,499.43,499.74,2008.0,500.21,500.21,499.43,499.74,2008.0
2025-06-11 15:00:00,499.81,499.82,499.23,499.65,1482.0,499.81,499.82,499.23,499.65,1482.0
2025-06-11 15:05:00,499.65,499.98,499.22,499.98,2148.0,499.65,499.98,499.22,499.98,2148.0
2025-06-11 15:10:00,500.03,500.22,499.55,500.14,2521.0,500.03,500.22,499.55,500.14,2521.0
2025-06-11 15:15:00,499.95,500.43,499.22,499.29,4306.0,499.95,500.43,499.22,499.29,4306.0
2025-06-11 15:20:00,499.34,500.4,499.33,500.29,5140.0,499.34,500.4,499.33,500.29,5140.0
2025-06-11 15:25:00,500.85,501.11,500.31,500.5,5842.0,500.85,501.11,500.31,500.5,5842.0
2025-06-11 15:30:00,500.07,500.78,499.69,499.7,1940.0,500.07,500.78,499.69,499.7,1940.0
2025-06-11 15:35:00,499.86,500.07,499.0,499.61,5893.0,499.86,500.07,499.0,499.61,5893.0
2025-06-11 15:40:00,499.61,499.94,499.09,499.36,5688.0,499.61,499.94,499.09,499.36,5688.0
2025-06-11 15:45:00,499.36,499.72,498.68,498.68,9682.0,499.36,499.72,498.68,498.68,9682.0
2025-06-11 15:50:00,498.99,499.75,498.63,499.45,20100.0,498.99,499.75,498.63,499.45,20100.0
2025-06-11 15:55:00,499.75,501.21,499.59,500.7,39268.0,499.75,501.21,499.59,500.7,39268.0
2025-06-12 09:30:00,497.26,498.34,495.35,496.39,22459.0,497.26,498.34,495.35,496.39,22459.0
2025-06-12 09:35:00,497.42,499.15,497.42,498.04,7462.0,497.42,499.15,497.42,498.04,7462.0
2025-06-12 09:40:00,497.81,497.81,496.67,497.53,4768.0,497.81,497.81,496.67,497.53,4768.0
2025-06-12 09:45:00,497.25,497.91,496.57,497.63,4379.0,497.25,497.91,496.57,497.63,4379.0
2025-06-12 09:50:00,497.42,498.16,495.64,495.88,3876.0,497.42,498.16,495.64,495.88,3876.0
2025-06-12 09:55:00,495.53,495.94,494.81,494.81,1334.0,495.53,495.94,494.81,494.81,1334.0
2025-06-12 10:00:00,495.56,496.02,494.73,495.52,5150.0,495.56,496.02,494.73,495.52,5150.0
2025-06-12 10:05:00,495.49,497.45,495.29,496.78,9927.0,495.49,497.45,495.29,496.78,9927.0
2025-06-12 10:10:00,496.6,496.78,496.44,496.78,3397.0,496.6,496.78,496.44,496.78,3397.0
2025-06-12 10:15:00,496.78,496.78,495.74,495.88,10102.0,496.78,496.78,495.74,495.88,10102.0
2025-06-12 10:20:00,496.33,497.9,496.29,497.85,1594.0,496.33,497.9,496.29,497.85,1594.0
2025-06-12 10:25:00,497.96,498.03,497.03,497.03,1537.0,497.96,498.03,497.03,497.03,1537.0
2025-06-12 10:30:00,497.47,497.59,496.34,497.4,2488.0,497.47,497.59,496.34,497.4,2488.0
2025-06-12 10:35:00,497.4,497.4,496.59,496.6,1685.0,497.4,497.4,496.59,496.6,1685.0
2025-06-12 10:40:00,497.71,497.82,497.13,497.13,1600.0,497.71,497.82,497.13,497.13,1600.0
2025-06-12 10:45:00,497.1,497.14,497.1,497.11,300.0,497.1,497.14,497.1,497.11,300.0
2025-06-12 10:50:00,497.16,497.16,496.79,496.79,443.0,497.16,497.16,496.79,496.79,443.0
2025-06-12 10:55:00,496.82,496.92,496.05,496.1,1714.0,496.82,496.92,496.05,496.1,1714.0
2025-06-12 11:00:00,496.24,497.77,496.24,497.65,3874.0,496.24,497.77,496.24,497.65,3874.0
2025-06-12 11:05:00,497.45,497.45,496.48,496.48,407.0,497.45,497.45,496.48,496.48,407.0
2025-06-12 11:10:00,496.25,497.15,496.25,497.11,4456.0,496.25,497.15,496.25,497.11,4456.0
2025-06-12 11:15:00,497.31,497.86,496.6,497.45,3726.0,497.31,497.86,496.6,497.45,3726.0
2025-06-12 11:20:00,497.22,497.43,495.84,496.56,1363.0,497.22,497.43,495.84,496.56,1363.0
2025-06-12 11:25:00,496.32,496.79,496.06,496.79,1271.0,496.32,496.79,496.06,496.79,1271.0
2025-06-12 11:30:00,497.04,497.04,496.39,496.52,1350.0,497.04,497.04,496.39,496.52,1350.0
2025-06-12 11:35:00,496.79,497.34,496.79,497.11,1099.0,496.79,497.34,496.79,497.11,1099.0
2025-06-12 11:40:00,497.04,497.26,496.72,496.72,1323.0,497.04,497.26,496.72,496.72,1323.0
2025-06-12 11:45:00,496.28,496.62,495.99,496.22,2155.0,496.28,496.62,495.99,496.22,2155.0
2025-06-12 11:50:00,495.99,495.99,495.6,495.6,300.0,495.99,495.99,495.6,495.6,300.0
2025-06-12 11:55:00,496.05,497.31,496.04,497.23,2395.0,496.05,497.31,496.04,497.23,2395.0
2025-06-12 12:00:00,497.28,498.35,497.27,497.99,2743.0,497.28,498.35,497.27,497.99,2743.0
2025-06-12 12:05:00,498.07,498.62,497.68,498.62,1240.0,498.07,498.62,497.68,498.62,1240.0
2025-06-12 12:10:00,498.71,499.05,498.71,498.72,1100.0,498.71,499.05,498.71,498.72,1100.0
2025-06-12 12:15:00,499.18,499.38,499.17,499.38,900.0,499.18,499.38,499.17,499.38,900.0
2025-06-12 12:20:00,498.89,499.2,498.63,498.83,612.0,498.89,499.2,498.63,498.83,612.0
2025-06-12 12:25:00,498.38,499.54,498.38,499.54,2344.0,498.38,499.54,498.38,499.54,2344.0
2025-06-12 12:30:00,499.99,500.16,498.69,499.6,6008.0,499.99,500.16,498.69,499.6,6008.0
2025-06-12 12:35:00,499.17,500.18,499.16,500.06,6340.0,499.17,500.18,499.16,500.06,6340.0
2025-06-12 12:40:00,500.06,500.76,500.01,500.76,9545.0,500.06,500.76,500.01,500.76,9545.0
2025-06-12 12:45:00,500.84,500.84,500.24,500.28,900.0,500.84,500.84,500.24,500.28,900.0
2025-06-12 12:50:00,500.11,500.11,499.26,499.27,500.0,500.11,500.11,499.26,499.27,500.0
2025-06-12 12:55:00,499.77,499.77,499.27,499.61,2287.0,499.77,499.77,499.27,499.61,2287.0
2025-06-12 13:00:00,499.61,500.5,499.56,500.5,3626.0,499.61,500.5,499.56,500.5,3626.0
2025-06-12 13:05:00,500.41,500.51,499.93,500.33,2268.0,500.41,500.51,499.93,500.33,2268.0
2025-06-12 13:10:00,500.42,500.72,500.15,500.6,2618.0,500.42,500.72,500.15,500.6,2618.0
2025-06-12 13:15:00,500.49,500.89,499.88,499.88,10977.0,500.49,500.89,499.88,499.88,10977.0
2025-06-12 13:20:00,500.06,500.33,499.46,499.52,1500.0,500.06,500.33,499.46,499.52,1500.0
2025-06-12 13:25:00,499.45,499.53,498.76,498.78,1300.0,499.45,499.53,498.76,498.78,1300.0
2025-06-12 13:30:00,498.92,499.65,498.92,499.65,2400.0,498.92,499.65,498.92,499.65,2400.0
2025-06-12 13:35:00,499.58,499.58,499.33,499.33,692.0,499.58,499.58,499.33,499.33,692.0
2025-06-12 13:40:00,499.08,499.19,498.71,498.71,1400.0,499.08,499.19,498.71,498.71,1400.0
2025-06-12 13:45:00,498.73,499.27,498.72,499.04,2380.0,498.73,499.27,498.72,499.04,2380.0
2025-06-12 13:50:00,499.08,499.58,499.07,499.28,1219.0,499.08,499.58,499.07,499.28,1219.0
2025-06-12 13:55:00,499.25,499.25,499.22,499.23,3350.0,499.25,499.25,499.22,499.23,3350.0
2025-06-12 14:00:00,499.31,499.92,499.16,499.69,7444.0,499.31,499.92,499.16,499.69,7444.0
2025-06-12 14:05:00,499.49,499.49,499.48,499.48,300.0,499.49,499.49,499.48,499.48,300.0
2025-06-12 14:10:00,499.51,499.51,499.16,499.16,1100.0,499.51,499.51,499.16,499.16,1100.0
2025-06-12 14:15:00,498.61,498.73,497.29,497.33,2718.0,498.61,498.73,497.29,497.33,2718.0
2025-06-12 14:20:00,497.59,497.72,497.41,497.49,2323.0,497.59,497.72,497.41,497.49,2323.0
2025-06-12 14:25:00,497.14,497.2,496.95,497.2,1264.0,497.14,497.2,496.95,497.2,1264.0
2025-06-12 14:30:00,497.37,497.37,496.69,497.27,3035.0,497.37,497.37,496.69,497.27,3035.0
2025-06-12 14:35:00,497.39,497.62,497.03,497.16,2804.0,497.39,497.62,497.03,497.16,2804.0
2025-06-12 14:40:00,497.5,497.5,497.16,497.17,1005.0,497.5,497.5,497.16,497.17,1005.0
2025-06-12 14:45:00,497.17,497.41,496.84,497.3,2575.0,497.17,497.41,496.84,497.3,2575.0
2025-06-12 14:50:00,497.03,497.7,497.03,497.59,2063.0,497.03,497.7,497.03,497.59,2063.0
2025-06-12 14:55:00,497.59,497.82,497.35,497.6,2311.0,497.59,497.82,497.35,497.6,2311.0
2025-06-12 15:00:00,497.84,498.13,497.84,497.99,1000.0,497.84,498.13,497.84,497.99,1000.0
2025-06-12 15:05:00,498.03,498.32,498.02,498.12,2903.0,498.03,498.32,498.02,498.12,2903.0
2025-06-12 15:10:00,497.99,498.14,497.8,497.81,1279.0,497.99,498.14,497.8,497.81,1279.0
2025-06-12 15:15:00,497.92,497.98,497.63,497.72,2300.0,497.92,497.98,497.63,497.72,2300.0
2025-06-12 15:20:00,497.44,498.16,497.44,497.98,3638.0,497.44,498.16,497.44,497.98,3638.0
2025-06-12 15:25:00,497.59,497.59,497.16,497.42,1400.0,497.59,497.59,497.16,497.42,1400.0
2025-06-12 15:30:00,497.08,497.58,496.9,497.38,2100.0,497.08,497.58,496.9,497.38,2100.0
2025-06-12 15:35:00,497.39,497.61,497.03,497.3,7218.0,497.39,497.61,497.03,497.3,7218.0
2025-06-12 15:40:00,497.1,497.19,496.47,496.47,1436.0,497.1,497.19,496.47,496.47,1436.0
2025-06-12 15:45:00,496.5,496.67,495.94,496.21,4936.0,496.5,496.67,495.94,496.21,4936.0
2025-06-12 15:50:00,496.3,496.34,495.0,495.39,8436.0,496.3,496.34,495.0,495.39,8436.0
2025-06-12 15:55:00,495.35,495.68,494.72,494.94,40187.0,495.35,495.68,494.72,494.94,40187.0
2025-06-13 09:30:00,486.44,488.66,482.99,483.49,23131.0,486.44,488.66,482.99,483.49,23131.0
2025-06-13 09:35:00,483.99,486.37,483.49,483.52,10536.0,483.99,486.37,483.49,483.52,10536.0
2025-06-13 09:40:00,482.12,484.17,482.12,483.99,4268.0,482.12,484.17,482.12,483.99,4268.0
2025-06-13 09:45:00,483.42,483.47,481.75,481.79,9337.0,483.42,483.47,481.75,481.79,9337.0
2025-06-13 09:50:00,481.73,483.1,481.73,481.85,11228.0,481.73,483.1,481.73,481.85,11228.0
2025-06-13 09:55:00,481.86,482.27,481.37,481.91,7332.0,481.86,482.27,481.37,481.91,7332.0
2025-06-13 10:00:00,482.19,483.97,481.99,483.17,4916.0,482.19,483.97,481.99,483.17,4916.0
2025-06-13 10:05:00,482.99,483.24,481.95,482.54,4335.0,482.99,483.24,481.95,482.54,4335.0
2025-06-13 10:10:00,483.01,483.01,481.88,482.93,5163.0,483.01,483.01,481.88,482.93,5163.0
2025-06-13 10:15:00,482.25,482.77,481.9,482.27,30584.0,482.25,482.77,481.9,482.27,30584.0
2025-06-13 10:20:00,482.03,482.32,480.43,481.11,4015.0,482.03,482.32,480.43,481.11,4015.0
2025-06-13 10:25:00,481.04,481.6,479.19,479.25,4707.0,481.04,481.6,479.19,479.25,4707.0
2025-06-13 10:30:00,479.15,480.0,479.03,479.84,2738.0,479.15,480.0,479.03,479.84,2738.0
2025-06-13 10:35:00,479.99,481.16,479.9,481.0,3100.0,479.99,481.16,479.9,481.0,3100.0
2025-06-13 10:40:00,480.83,481.17,480.58,480.72,9491.0,480.83,481.17,480.58,480.72,9491.0
2025-06-13 10:45:00,480.52,480.52,479.62,480.16,2256.0,480.52,480.52,479.62,480.16,2256.0
2025-06-13 10:50:00,480.35,482.8,480.34,482.78,8474.0,480.35,482.8,480.34,482.78,8474.0
2025-06-13 10:55:00,483.06,483.24,482.48,482.49,1641.0,483.06,483.24,482.48,482.49,1641.0
2025-06-13 11:00:00,482.73,483.13,482.69,483.13,1814.0,482.73,483.13,482.69,483.13,1814.0
2025-06-13 11:05:00,483.64,483.89,483.09,483.55,1651.0,483.64,483.89,483.09,483.55,1651.0
2025-06-13 11:10:00,483.12,483.12,482.39,483.12,29047.0,483.12,483.12,482.39,483.12,29047.0
2025-06-13 11:15:00,483.5,483.51,482.8,483.2,11410.0,483.5,483.51,482.8,483.2,11410.0
2025-06-13 11:20:00,483.47,484.62,483.47,484.1,2899.0,483.47,484.62,483.47,484.1,2899.0
2025-06-13 11:25:00,484.06,484.85,483.83,484.85,900.0,484.06,484.85,483.83,484.85,900.0
2025-06-13 11:30:00,484.89,485.52,484.89,485.13,3276.0,484.89,485.52,484.89,485.13,3276.0
2025-06-13 11:35:00,484.88,485.0,484.53,484.68,3915.0,484.88,485.0,484.53,484.68,3915.0
2025-06-13 11:40:00,484.55,485.64,484.54,485.31,6086.0,484.55,485.64,484.54,485.31,6086.0
2025-06-13 11:45:00,485.54,486.11,485.21,485.8,2397.0,485.54,486.11,485.21,485.8,2397.0
2025-06-13 11:50:00,486.18,486.72,486.18,486.68,1565.0,486.18,486.72,486.18,486.68,1565.0
2025-06-13 11:55:00,486.69,486.74,486.28,486.74,3777.0,486.69,486.74,486.28,486.74,3777.0
2025-06-13 12:00:00,486.29,487.46,486.29,486.81,4057.0,486.29,487.46,486.29,486.81,4057.0
2025-06-13 12:05:00,486.23,486.51,485.87,485.87,1000.0,486.23,486.51,485.87,485.87,1000.0
2025-06-13 12:10:00,485.83,486.49,485.83,486.49,2815.0,485.83,486.49,485.83,486.49,2815.0
2025-06-13 12:15:00,486.53,487.05,486.46,487.05,1500.0,486.53,487.05,486.46,487.05,1500.0
2025-06-13 12:20:00,487.03,487.03,486.33,486.58,1849.0,487.03,487.03,486.33,486.58,1849.0
2025-06-13 12:25:00,486.36,486.55,485.61,485.63,1900.0,486.36,486.55,485.61,485.63,1900.0
2025-06-13 12:30:00,485.88,486.14,485.71,485.89,2244.0,485.88,486.14,485.71,485.89,2244.0
2025-06-13 12:35:00,485.89,485.89,485.23,485.44,2685.0,485.89,485.89,485.23,485.44,2685.0
2025-06-13 12:40:00,485.16,485.67,485.16,485.49,1500.0,485.16,485.67,485.16,485.49,1500.0
2025-06-13 12:45:00,485.02,485.02,485.0,485.0,400.0,485.02,485.02,485.0,485.0,400.0
2025-06-13 12:50:00,485.2,486.63,485.05,486.27,2255.0,485.2,486.63,485.05,486.27,2255.0
2025-06-13 12:55:00,486.34,486.34,486.03,486.05,1000.0,486.34,486.34,486.03,486.05,1000.0
2025-06-13 13:00:00,486.04,486.31,485.46,485.51,2832.0,486.04,486.31,485.46,485.51,2832.0
2025-06-13 13:05:00,485.35,485.35,485.0,485.28,2389.0,485.35,485.35,485.0,485.28,2389.0
2025-06-13 13:10:00,484.84,484.84,484.05,484.41,1200.0,484.84,484.84,484.05,484.41,1200.0
2025-06-13 13:15:00,484.01,484.01,482.74,483.31,1826.0,484.01,484.01,482.74,483.31,1826.0
2025-06-13 13:20:00,483.03,483.93,483.01,483.02,1700.0,483.03,483.93,483.01,483.02,1700.0
2025-06-13 13:25:00,483.0,483.01,482.11,482.41,1000.0,483.0,483.01,482.11,482.41,1000.0
2025-06-13 13:30:00,482.33,482.75,482.26,482.26,2240.0,482.33,482.75,482.26,482.26,2240.0
2025-06-13 13:35:00,482.33,482.61,482.01,482.01,4532.0,482.33,482.61,482.01,482.01,4532.0
2025-06-13 13:40:00,482.21,482.5,481.43,481.73,2800.0,482.21,482.5,481.43,481.73,2800.0
2025-06-13 13:45:00,481.73,482.26,481.65,481.83,1636.0,481.73,482.26,481.65,481.83,1636.0
2025-06-13 13:50:00,481.84,482.6,481.83,482.6,1498.0,481.84,482.6,481.83,482.6,1498.0
2025-06-13 13:55:00,482.45,482.68,482.14,482.23,3900.0,482.45,482.68,482.14,482.23,3900.0
2025-06-13 14:00:00,482.23,483.01,481.24,481.44,3123.0,482.23,483.01,481.24,481.44,3123.0
2025-06-13 14:05:00,481.57,481.98,481.0,481.13,2286.0,481.57,481.98,481.0,481.13,2286.0
2025-06-13 14:10:00,481.13,481.48,480.76,480.76,1710.0,481.13,481.48,480.76,480.76,1710.0
2025-06-13 14:15:00,481.06,481.06,479.72,480.54,3418.0,481.06,481.06,479.72,480.54,3418.0
2025-06-13 14:20:00,480.48,481.03,480.33,480.64,5303.0,480.48,481.03,480.33,480.64,5303.0
2025-06-13 14:25:00,480.6,480.65,479.26,479.4,3100.0,480.6,480.65,479.26,479.4,3100.0
2025-06-13 14:30:00,479.4,479.46,478.13,478.61,3584.0,479.4,479.46,478.13,478.61,3584.0
2025-06-13 14:35:00,478.6,478.6,477.54,477.95,3700.0,478.6,478.6,477.54,477.95,3700.0
2025-06-13 14:40:00,477.53,478.4,477.53,477.83,1730.0,477.53,478.4,477.53,477.83,1730.0
2025-06-13 14:45:00,478.13,478.85,478.13,478.39,5053.0,478.13,478.85,478.13,478.39,5053.0
2025-06-13 14:50:00,478.53,480.11,478.52,479.79,3537.0,478.53,480.11,478.52,479.79,3537.0
2025-06-13 14:55:00,480.13,480.53,479.4,479.94,3646.0,480.13,480.53,479.4,479.94,3646.0
2025-06-13 15:00:00,480.33,480.33,479.26,479.82,3082.0,480.33,480.33,479.26,479.82,3082.0
2025-06-13 15:05:00,479.58,479.75,479.3,479.75,1963.0,479.58,479.75,479.3,479.75,1963.0
2025-06-13 15:10:00,479.59,480.04,479.04,479.74,3377.0,479.59,480.04,479.04,479.74,3377.0
2025-06-13 15:15:00,479.53,479.53,478.58,478.74,3965.0,479.53,479.53,478.58,478.74,3965.0
2025-06-13 15:20:00,478.88,479.0,478.25,478.45,12138.0,478.88,479.0,478.25,478.45,12138.0
2025-06-13 15:25:00,478.52,478.79,478.33,478.79,22638.0,478.52,478.79,478.33,478.79,22638.0
2025-06-13 15:30:00,478.63,479.04,477.69,477.81,10393.0,478.63,479.04,477.69,477.81,10393.0
2025-06-13 15:35:00,477.81,479.96,477.8,479.15,14984.0,477.81,479.96,477.8,479.15,14984.0
2025-06-13 15:40:00,479.1,479.47,478.05,478.31,4300.0,479.1,479.47,478.05,478.31,4300.0
2025-06-13 15:45:00,478.33,479.72,477.68,479.34,9403.0,478.33,479.72,477.68,479.34,9403.0
2025-06-13 15:50:00,479.59,479.96,479.03,479.96,16052.0,479.59,479.96,479.03,479.96,16052.0
2025-06-13 15:55:00,479.69,480.28,477.6,478.67,93183.0,479.69,480.28,477.6,478.67,93183.0
2025-06-16 09:30:00,480.5,481.54,477.54,477.84,32194.0,480.5,481.54,477.54,477.84,32194.0
2025-06-16 09:35:00,477.16,477.82,475.0,476.76,9496.0,477.16,477.82,475.0,476.76,9496.0
2025-06-16 09:40:00,477.14,478.02,475.6,477.91,8166.0,477.14,478.02,475.6,477.91,8166.0
2025-06-16 09:45:00,477.92,478.58,476.28,477.93,25812.0,477.92,478.58,476.28,477.93,25812.0
2025-06-16 09:50:00,478.03,480.26,477.71,480.0,7738.0,478.03,480.26,477.71,480.0,7738.0
2025-06-16 09:55:00,479.73,480.91,479.35,479.71,3489.0,479.73,480.91,479.35,479.71,3489.0
2025-06-16 10:00:00,479.8,481.96,479.79,480.63,11914.0,479.8,481.96,479.79,480.63,11914.0
2025-06-16 10:05:00,480.6,480.77,479.01,479.42,26687.0,480.6,480.77,479.01,479.42,26687.0
2025-06-16 10:10:00,479.54,481.5,478.53,480.63,14383.0,479.54,481.5,478.53,480.63,14383.0
2025-06-16 10:15:00,481.5,481.5,480.06,480.8,9619.0,481.5,481.5,480.06,480.8,9619.0
2025-06-16 10:20:00,480.83,481.51,480.07,480.25,17188.0,480.83,481.51,480.07,480.25,17188.0
2025-06-16 10:25:00,480.27,481.46,479.96,480.94,13980.0,480.27,481.46,479.96,480.94,13980.0
2025-06-16 10:30:00,481.15,482.77,481.15,482.44,5575.0,481.15,482.77,481.15,482.44,5575.0
2025-06-16 10:35:00,482.39,482.39,481.41,481.41,791.0,482.39,482.39,481.41,481.41,791.0
2025-06-16 10:40:00,481.62,481.83,480.7,481.52,5137.0,481.62,481.83,480.7,481.52,5137.0
2025-06-16 10:45:00,481.54,482.35,481.22,482.35,4694.0,481.54,482.35,481.22,482.35,4694.0
2025-06-16 10:50:00,481.99,482.83,481.53,482.15,2307.0,481.99,482.83,481.53,482.15,2307.0
2025-06-16 10:55:00,481.81,481.97,479.7,480.37,6653.0,481.81,481.97,479.7,480.37,6653.0
2025-06-16 11:00:00,480.46,481.27,480.45,480.79,2119.0,480.46,481.27,480.45,480.79,2119.0
2025-06-16 11:05:00,481.01,481.02,480.39,480.39,3300.0,481.01,481.02,480.39,480.39,3300.0
2025-06-16 11:10:00,480.54,480.87,479.6,479.86,8179.0,480.54,480.87,479.6,479.86,8179.0
2025-06-16 11:15:00,479.86,479.96,478.4,478.75,5376.0,479.86,479.96,478.4,478.75,5376.0
2025-06-16 11:20:00,478.27,479.25,478.26,478.63,9332.0,478.27,479.25,478.26,478.63,9332.0
2025-06-16 11:25:00,478.62,478.65,477.47,478.41,10089.0,478.62,478.65,477.47,478.41,10089.0
2025-06-16 11:30:00,478.52,479.13,478.14,478.84,4524.0,478.52,479.13,478.14,478.84,4524.0
2025-06-16 11:35:00,478.84,479.6,478.83,479.41,5834.0,478.84,479.6,478.83,479.41,5834.0
2025-06-16 11:40:00,479.26,479.52,479.02,479.25,3345.0,479.26,479.52,479.02,479.25,3345.0
2025-06-16 11:45:00,479.24,479.54,478.92,479.09,4300.0,479.24,479.54,478.92,479.09,4300.0
2025-06-16 11:50:00,479.04,479.56,478.58,478.63,6395.0,479.04,479.56,478.58,478.63,6395.0
2025-06-16 11:55:00,478.69,479.6,478.44,478.75,19284.0,478.69,479.6,478.44,478.75,19284.0
2025-06-16 12:00:00,478.91,479.64,478.71,478.92,2901.0,478.91,479.64,478.71,478.92,2901.0
2025-06-16 12:05:00,478.66,479.81,478.64,479.68,4188.0,478.66,479.81,478.64,479.68,4188.0
2025-06-16 12:10:00,479.69,479.71,479.3,479.62,4330.0,479.69,479.71,479.3,479.62,4330.0
2025-06-16 12:15:00,479.62,480.13,479.5,479.81,1844.0,479.62,480.13,479.5,479.81,1844.0
2025-06-16 12:20:00,480.01,480.11,479.54,480.05,5288.0,480.01,480.11,479.54,480.05,5288.0
2025-06-16 12:25:00,479.78,479.9,478.97,479.09,18854.0,479.78,479.9,478.97,479.09,18854.0
2025-06-16 12:30:00,479.1,479.1,478.57,478.57,4989.0,479.1,479.1,478.57,478.57,4989.0
2025-06-16 12:35:00,478.24,478.41,477.94,478.29,8865.0,478.24,478.41,477.94,478.29,8865.0
2025-06-16 12:40:00,478.2,478.25,477.16,477.16,1201.0,478.2,478.25,477.16,477.16,1201.0
2025-06-16 12:45:00,477.16,477.45,477.01,477.05,2642.0,477.16,477.45,477.01,477.05,2642.0
2025-06-16 12:50:00,476.81,477.41,476.75,476.91,10875.0,476.81,477.41,476.75,476.91,10875.0
2025-06-16 12:55:00,476.91,477.24,476.65,476.85,14414.0,476.91,477.24,476.65,476.85,14414.0
2025-06-16 13:00:00,476.85,477.13,476.22,476.5,7206.0,476.85,477.13,476.22,476.5,7206.0
2025-06-16 13:05:00,476.51,476.94,476.31,476.31,7816.0,476.51,476.94,476.31,476.31,7816.0
2025-06-16 13:10:00,476.37,476.51,476.13,476.31,1600.0,476.37,476.51,476.13,476.31,1600.0
2025-06-16 13:15:00,476.29,476.29,475.45,475.56,14953.0,476.29,476.29,475.45,475.56,14953.0
2025-06-16 13:20:00,475.64,476.17,475.43,476.17,3506.0,475.64,476.17,475.43,476.17,3506.0
2025-06-16 13:25:00,476.12,476.71,476.03,476.04,5203.0,476.12,476.71,476.03,476.04,5203.0
2025-06-16 13:30:00,476.49,476.79,476.23,476.56,7092.0,476.49,476.79,476.23,476.56,7092.0
2025-06-16 13:35:00,476.69,476.82,476.53,476.64,2183.0,476.69,476.82,476.53,476.64,2183.0
2025-06-16 13:40:00,476.64,476.64,475.79,475.79,2376.0,476.64,476.64,475.79,475.79,2376.0
2025-06-16 13:45:00,475.74,475.74,474.86,474.86,3913.0,475.74,475.74,474.86,474.86,3913.0
2025-06-16 13:50:00,474.92,475.72,474.92,475.4,4724.0,474.92,475.72,474.92,475.4,4724.0
2025-06-16 13:55:00,475.11,475.31,474.86,475.04,2373.0,475.11,475.31,474.86,475.04,2373.0
2025-06-16 14:00:00,475.05,475.76,474.59,475.7,9425.0,475.05,475.76,474.59,475.7,9425.0
2025-06-16 14:05:00,475.5,475.71,475.31,475.67,3035.0,475.5,475.71,475.31,475.67,3035.0
2025-06-16 14:10:00,475.45,475.45,474.91,475.31,3222.0,475.45,475.45,474.91,475.31,3222.0
2025-06-16 14:15:00,475.56,475.89,475.36,475.49,4312.0,475.56,475.89,475.36,475.49,4312.0
2025-06-16 14:20:00,475.49,475.49,474.93,475.26,1900.0,475.49,475.49,474.93,475.26,1900.0
2025-06-16 14:25:00,475.26,475.26,474.28,474.29,1752.0,475.26,475.26,474.28,474.29,1752.0
2025-06-16 14:30:00,474.29,474.48,474.02,474.3,2396.0,474.29,474.48,474.02,474.3,2396.0
2025-06-16 14:35:00,474.02,474.03,473.75,473.87,3074.0,474.02,474.03,473.75,473.87,3074.0
2025-06-16 14:40:00,474.0,474.38,473.83,474.36,5900.0,474.0,474.38,473.83,474.36,5900.0
2025-06-16 14:45:00,474.36,474.43,474.01,474.43,3976.0,474.36,474.43,474.01,474.43,3976.0
2025-06-16 14:50:00,474.7,475.12,474.2,474.98,2678.0,474.7,475.12,474.2,474.98,2678.0
2025-06-16 14:55:00,475.12,475.51,475.12,475.36,2645.0,475.12,475.51,475.12,475.36,2645.0
2025-06-16 15:00:00,475.2,476.18,475.11,476.04,11525.0,475.2,476.18,475.11,476.04,11525.0
2025-06-16 15:05:00,476.08,476.17,475.69,475.87,2828.0,476.08,476.17,475.69,475.87,2828.0
2025-06-16 15:10:00,475.76,476.35,475.75,475.82,5378.0,475.76,476.35,475.75,475.82,5378.0
2025-06-16 15:15:00,476.01,476.62,476.01,476.38,2326.0,476.01,476.62,476.01,476.38,2326.0
2025-06-16 15:20:00,476.38,478.09,476.24,477.89,8050.0,476.38,478.09,476.24,477.89,8050.0
2025-06-16 15:25:00,477.98,478.47,477.7,477.97,5022.0,477.98,478.47,477.7,477.97,5022.0
2025-06-16 15:30:00,477.99,478.13,477.63,478.13,2285.0,477.99,478.13,477.63,478.13,2285.0
2025-06-16 15:35:00,477.97,478.41,477.97,478.15,3129.0,477.97,478.41,477.97,478.15,3129.0
2025-06-16 15:40:00,478.14,478.41,477.53,477.98,8647.0,478.14,478.41,477.53,477.98,8647.0
2025-06-16 15:45:00,477.81,478.42,477.8,478.17,7359.0,477.81,478.42,477.8,478.17,7359.0
2025-06-16 15:50:00,478.01,478.82,477.53,478.59,9930.0,478.01,478.82,477.53,478.59,9930.0
2025-06-16 15:55:00,478.84,479.69,478.59,479.41,49540.0,478.84,479.69,478.59,479.41,49540.0
2025-06-17 09:30:00,477.81,479.36,475.96,478.99,10365.0,477.81,479.36,475.96,478.99,10365.0
2025-06-17 09:35:00,478.64,480.38,478.63,479.95,1619.0,478.64,480.38,478.63,479.95,1619.0
2025-06-17 09:40:00,479.9,480.03,478.76,478.76,1900.0,479.9,480.03,478.76,478.76,1900.0
2025-06-17 09:45:00,480.19,482.1,480.16,482.1,1808.0,480.19,482.1,480.16,482.1,1808.0
2025-06-17 09:50:00,480.66,481.91,480.25,481.91,2827.0,480.66,481.91,480.25,481.91,2827.0
2025-06-17 09:55:00,481.68,482.82,481.68,481.94,2100.0,481.68,482.82,481.68,481.94,2100.0
2025-06-17 10:00:00,482.11,482.14,480.08,480.7,6674.0,482.11,482.14,480.08,480.7,6674.0
2025-06-17 10:05:00,481.01,482.85,481.01,482.13,10706.0,481.01,482.85,481.01,482.13,10706.0
2025-06-17 10:10:00,482.93,483.87,482.34,483.68,5126.0,482.93,483.87,482.34,483.68,5126.0
2025-06-17 10:15:00,484.11,484.11,483.29,483.56,900.0,484.11,484.11,483.29,483.56,900.0
2025-06-17 10:20:00,483.67,484.53,483.24,483.8,7100.0,483.67,484.53,483.24,483.8,7100.0
2025-06-17 10:25:00,483.53,483.63,483.22,483.49,3298.0,483.53,483.63,483.22,483.49,3298.0
2025-06-17 10:30:00,483.49,483.58,482.93,483.16,2306.0,483.49,483.58,482.93,483.16,2306.0
2025-06-17 10:35:00,482.56,482.56,481.98,482.12,2398.0,482.56,482.56,481.98,482.12,2398.0
2025-06-17 10:40:00,481.97,482.01,481.81,481.9,1400.0,481.97,482.01,481.81,481.9,1400.0
2025-06-17 10:45:00,481.9,482.5,481.89,482.25,2668.0,481.9,482.5,481.89,482.25,2668.0
2025-06-17 10:50:00,482.18,482.18,481.52,481.91,3230.0,482.18,482.18,481.52,481.91,3230.0
2025-06-17 10:55:00,481.63,482.01,480.55,480.56,5578.0,481.63,482.01,480.55,480.56,5578.0
2025-06-17 11:00:00,481.17,482.54,481.16,482.54,10227.0,481.17,482.54,481.16,482.54,10227.0
2025-06-17 11:05:00,482.46,482.54,482.29,482.32,1149.0,482.46,482.54,482.29,482.32,1149.0
2025-06-17 11:10:00,482.36,482.37,481.89,482.37,1250.0,482.36,482.37,481.89,482.37,1250.0
2025-06-17 11:15:00,482.39,482.4,481.23,481.85,1400.0,482.39,482.4,481.23,481.85,1400.0
2025-06-17 11:20:00,482.0,482.0,481.18,481.27,700.0,482.0,482.0,481.18,481.27,700.0
2025-06-17 11:25:00,482.0,482.0,481.15,481.5,1251.0,482.0,482.0,481.15,481.5,1251.0
2025-06-17 11:30:00,481.5,481.5,480.18,480.78,18416.0,481.5,481.5,480.18,480.78,18416.0
2025-06-17 11:35:00,480.41,480.85,480.16,480.43,2200.0,480.41,480.85,480.16,480.43,2200.0
2025-06-17 11:40:00,480.46,480.56,479.81,479.81,1400.0,480.46,480.56,479.81,479.81,1400.0
2025-06-17 11:45:00,479.52,479.65,478.29,478.29,3251.0,479.52,479.65,478.29,478.29,3251.0
2025-06-17 11:50:00,478.55,479.39,478.5,478.98,7413.0,478.55,479.39,478.5,478.98,7413.0
2025-06-17 11:55:00,478.64,478.99,478.48,478.55,1680.0,478.64,478.99,478.48,478.55,1680.0
2025-06-17 12:00:00,478.57,479.78,478.57,479.65,1427.0,478.57,479.78,478.57,479.65,1427.0
2025-06-17 12:05:00,479.64,479.64,478.82,478.82,300.0,479.64,479.64,478.82,478.82,300.0
2025-06-17 12:10:00,479.3,479.55,479.28,479.29,400.0,479.3,479.55,479.28,479.29,400.0
2025-06-17 12:15:00,479.31,479.31,478.79,478.79,400.0,479.31,479.31,478.79,478.79,400.0
2025-06-17 12:20:00,478.79,479.19,478.79,479.06,475.0,478.79,479.19,478.79,479.06,475.0
2025-06-17 12:25:00,478.95,479.06,478.81,479.06,300.0,478.95,479.06,478.81,479.06,300.0
2025-06-17 12:30:00,478.88,479.17,478.63,479.03,2827.0,478.88,479.17,478.63,479.03,2827.0
2025-06-17 12:35:00,479.09,479.22,478.82,478.82,500.0,479.09,479.22,478.82,478.82,500.0
2025-06-17 12:40:00,478.58,478.8,478.15,478.15,700.0,478.58,478.8,478.15,478.15,700.0
2025-06-17 12:45:00,477.94,478.25,477.47,478.25,1820.0,477.94,478.25,477.47,478.25,1820.0
2025-06-17 12:50:00,477.54,477.91,477.24,477.48,1623.0,477.54,477.91,477.24,477.48,1623.0
2025-06-17 12:55:00,476.81,476.81,476.59,476.62,1034.0,476.81,476.81,476.59,476.62,1034.0
2025-06-17 13:00:00,476.62,476.94,476.24,476.88,2820.0,476.62,476.94,476.24,476.88,2820.0
2025-06-17 13:05:00,476.66,477.09,476.34,477.09,2644.0,476.66,477.09,476.34,477.09,2644.0
2025-06-17 13:10:00,476.96,477.33,476.95,477.23,1291.0,476.96,477.33,476.95,477.23,1291.0
2025-06-17 13:15:00,477.33,477.33,476.71,477.03,4616.0,477.33,477.33,476.71,477.03,4616.0
2025-06-17 13:20:00,477.02,477.17,476.55,476.81,4591.0,477.02,477.17,476.55,476.81,4591.0
2025-06-17 13:25:00,476.34,476.5,475.65,475.65,1861.0,476.34,476.5,475.65,475.65,1861.0
2025-06-17 13:30:00,475.58,476.19,475.38,476.14,1311.0,475.58,476.19,475.38,476.14,1311.0
2025-06-17 13:35:00,476.33,477.19,476.32,477.17,1000.0,476.33,477.19,476.32,477.17,1000.0
2025-06-17 13:40:00,476.85,477.05,476.57,476.57,700.0,476.85,477.05,476.57,476.57,700.0
2025-06-17 13:45:00,475.95,476.0,474.98,475.12,3553.0,475.95,476.0,474.98,475.12,3553.0
2025-06-17 13:50:00,475.16,476.19,475.06,475.97,6561.0,475.16,476.19,475.06,475.97,6561.0
2025-06-17 13:55:00,476.26,476.3,475.14,475.14,3598.0,476.26,476.3,475.14,475.14,3598.0
2025-06-17 14:00:00,474.75,475.15,474.32,474.65,2435.0,474.75,475.15,474.32,474.65,2435.0
2025-06-17 14:05:00,475.14,475.57,474.74,475.27,1600.0,475.14,475.57,474.74,475.27,1600.0
2025-06-17 14:10:00,475.75,475.76,475.29,475.6,800.0,475.75,475.76,475.29,475.6,800.0
2025-06-17 14:15:00,475.33,475.34,474.95,475.34,1297.0,475.33,475.34,474.95,475.34,1297.0
2025-06-17 14:20:00,475.34,475.42,474.92,474.92,500.0,475.34,475.42,474.92,474.92,500.0
2025-06-17 14:25:00,474.44,474.44,474.04,474.04,1254.0,474.44,474.44,474.04,474.04,1254.0
2025-06-17 14:30:00,474.29,475.63,474.29,475.63,1717.0,474.29,475.63,474.29,475.63,1717.0
2025-06-17 14:35:00,475.59,475.59,474.4,474.4,1229.0,475.59,475.59,474.4,474.4,1229.0
2025-06-17 14:40:00,474.02,474.19,473.82,474.19,807.0,474.02,474.19,473.82,474.19,807.0
2025-06-17 14:45:00,474.51,474.62,474.27,474.62,1275.0,474.51,474.62,474.27,474.62,1275.0
2025-06-17 14:50:00,474.73,474.88,474.44,474.86,1100.0,474.73,474.88,474.44,474.86,1100.0
2025-06-17 14:55:00,474.93,475.44,474.93,475.4,1016.0,474.93,475.44,474.93,475.4,1016.0
2025-06-17 15:00:00,475.3,475.49,474.87,474.87,2000.0,475.3,475.49,474.87,474.87,2000.0
2025-06-17 15:05:00,474.64,475.02,474.53,475.02,2366.0,474.64,475.02,474.53,475.02,2366.0
2025-06-17 15:10:00,474.95,475.12,474.93,475.12,657.0,474.95,475.12,474.93,475.12,657.0
2025-06-17 15:15:00,474.93,474.97,474.77,474.97,300.0,474.93,474.97,474.77,474.97,300.0
2025-06-17 15:20:00,474.97,475.75,474.96,475.67,7032.0,474.97,475.75,474.96,475.67,7032.0
2025-06-17 15:25:00,475.45,475.5,475.38,475.5,879.0,475.45,475.5,475.38,475.5,879.0
2025-06-17 15:30:00,475.49,475.49,474.96,475.18,1100.0,475.49,475.49,474.96,475.18,1100.0
2025-06-17 15:35:00,475.34,475.77,475.0,475.0,4900.0,475.34,475.77,475.0,475.0,4900.0
2025-06-17 15:40:00,474.92,475.25,474.59,475.11,4863.0,474.92,475.25,474.59,475.11,4863.0
2025-06-17 15:45:00,475.08,475.08,474.74,474.86,1950.0,475.08,475.08,474.74,474.86,1950.0
2025-06-17 15:50:00,474.78,475.86,474.75,475.5,11978.0,474.78,475.86,474.75,475.5,11978.0
2025-06-17 15:55:00,475.49,475.81,474.92,475.22,24214.0,475.49,475.81,474.92,475.22,24214.0
2025-06-18 09:30:00,473.33,473.38,470.86,470.91,15413.0,473.33,473.38,470.86,470.91,15413.0
2025-06-18 09:35:00,470.6,470.78,468.76,470.59,3689.0,470.6,470.78,468.76,470.59,3689.0
2025-06-18 09:40:00,470.4,472.15,470.39,471.72,4576.0,470.4,472.15,470.39,471.72,4576.0
2025-06-18 09:45:00,471.8,473.55,471.18,473.55,9518.0,471.8,473.55,471.18,473.55,9518.0
2025-06-18 09:50:00,472.96,473.39,472.44,472.45,6795.0,472.96,473.39,472.44,472.45,6795.0
2025-06-18 09:55:00,471.82,471.82,470.28,470.28,1760.0,471.82,471.82,470.28,470.28,1760.0
2025-06-18 10:00:00,470.98,470.98,469.07,470.77,10316.0,470.98,470.98,469.07,470.77,10316.0
2025-06-18 10:05:00,470.31,471.6,469.2,471.24,5046.0,470.31,471.6,469.2,471.24,5046.0
2025-06-18 10:10:00,470.89,472.52,470.88,472.52,3624.0,470.89,472.52,470.88,472.52,3624.0
2025-06-18 10:15:00,472.09,474.04,472.08,473.77,5852.0,472.09,474.04,472.08,473.77,5852.0
2025-06-18 10:20:00,474.3,474.58,473.66,473.93,2459.0,474.3,474.58,473.66,473.93,2459.0
2025-06-18 10:25:00,474.03,475.07,474.01,474.95,2503.0,474.03,475.07,474.01,474.95,2503.0
2025-06-18 10:30:00,474.94,475.33,474.81,475.33,1600.0,474.94,475.33,474.81,475.33,1600.0
2025-06-18 10:35:00,475.34,475.34,473.48,473.49,4151.0,475.34,475.34,473.48,473.49,4151.0
2025-06-18 10:40:00,473.27,474.62,472.94,473.91,4951.0,473.27,474.62,472.94,473.91,4951.0
2025-06-18 10:45:00,473.9,474.56,473.9,474.21,4372.0,473.9,474.56,473.9,474.21,4372.0
2025-06-18 10:50:00,474.23,475.2,474.22,475.2,4120.0,474.23,475.2,474.22,475.2,4120.0
2025-06-18 10:55:00,475.2,475.2,474.85,475.03,650.0,475.2,475.2,474.85,475.03,650.0
2025-06-18 11:00:00,475.19,476.01,475.15,476.01,3397.0,475.19,476.01,475.15,476.01,3397.0
2025-06-18 11:05:00,476.24,476.24,475.42,475.74,1700.0,476.24,476.24,475.42,475.74,1700.0
2025-06-18 11:10:00,475.45,476.16,475.45,475.85,1855.0,475.45,476.16,475.45,475.85,1855.0
2025-06-18 11:15:00,475.86,475.86,475.14,475.14,1502.0,475.86,475.86,475.14,475.14,1502.0
2025-06-18 11:20:00,475.17,475.22,474.93,475.21,4371.0,475.17,475.22,474.93,475.21,4371.0
2025-06-18 11:25:00,475.18,475.94,475.17,475.62,6226.0,475.18,475.94,475.17,475.62,6226.0
2025-06-18 11:30:00,475.64,476.0,475.63,476.0,1190.0,475.64,476.0,475.63,476.0,1190.0
2025-06-18 11:35:00,475.68,475.95,475.47,475.69,4935.0,475.68,475.95,475.47,475.69,4935.0
2025-06-18 11:40:00,475.74,476.08,475.09,475.09,7557.0,475.74,476.08,475.09,475.09,7557.0
2025-06-18 11:45:00,474.76,474.76,474.6,474.6,400.0,474.76,474.76,474.6,474.6,400.0
2025-06-18 11:50:00,474.21,475.41,474.2,475.38,2618.0,474.21,475.41,474.2,475.38,2618.0
2025-06-18 11:55:00,475.1,475.38,474.39,474.4,1627.0,475.1,475.38,474.39,474.4,1627.0
2025-06-18 12:00:00,473.91,474.62,473.9,474.53,1754.0,473.91,474.62,473.9,474.53,1754.0
2025-06-18 12:05:00,474.95,475.48,474.35,475.48,1911.0,474.95,475.48,474.35,475.48,1911.0
2025-06-18 12:10:00,474.7,475.45,474.7,475.42,1750.0,474.7,475.45,474.7,475.42,1750.0
2025-06-18 12:15:00,475.11,475.51,475.11,475.45,4175.0,475.11,475.51,475.11,475.45,4175.0
2025-06-18 12:20:00,475.49,475.51,474.9,475.46,5338.0,475.49,475.51,474.9,475.46,5338.0
2025-06-18 12:25:00,475.11,475.11,474.67,474.71,1044.0,475.11,475.11,474.67,474.71,1044.0
2025-06-18 12:30:00,474.7,474.79,474.35,474.35,3410.0,474.7,474.79,474.35,474.35,3410.0
2025-06-18 12:35:00,474.66,475.04,474.66,475.03,669.0,474.66,475.04,474.66,475.03,669.0
2025-06-18 12:40:00,474.58,475.57,474.57,475.48,2200.0,474.58,475.57,474.57,475.48,2200.0
2025-06-18 12:45:00,475.75,476.01,475.15,475.16,1309.0,475.75,476.01,475.15,475.16,1309.0
2025-06-18 12:50:00,475.67,476.01,475.01,475.57,2452.0,475.67,476.01,475.01,475.57,2452.0
2025-06-18 12:55:00,475.68,475.99,475.0,475.0,1494.0,475.68,475.99,475.0,475.0,1494.0
2025-06-18 13:00:00,474.94,475.48,474.8,474.99,1305.0,474.94,475.48,474.8,474.99,1305.0
2025-06-18 13:05:00,475.22,475.22,474.27,474.33,1236.0,475.22,475.22,474.27,474.33,1236.0
2025-06-18 13:10:00,474.33,474.46,473.92,473.97,1892.0,474.33,474.46,473.92,473.97,1892.0
2025-06-18 13:15:00,473.97,474.58,473.97,474.55,3476.0,473.97,474.58,473.97,474.55,3476.0
2025-06-18 13:20:00,474.55,474.55,474.1,474.21,12892.0,474.55,474.55,474.1,474.21,12892.0
2025-06-18 13:25:00,474.43,474.56,474.08,474.36,10391.0,474.43,474.56,474.08,474.36,10391.0
2025-06-18 13:30:00,474.26,474.76,473.29,473.7,13702.0,474.26,474.76,473.29,473.7,13702.0
2025-06-18 13:35:00,473.38,474.48,473.1,474.34,2302.0,473.38,474.48,473.1,474.34,2302.0
2025-06-18 13:40:00,474.6,475.72,474.59,475.33,4644.0,474.6,475.72,474.59,475.33,4644.0
2025-06-18 13:45:00,475.62,476.02,475.46,475.69,900.0,475.62,476.02,475.46,475.69,900.0
2025-06-18 13:50:00,475.74,476.62,475.68,476.49,2796.0,475.74,476.62,475.68,476.49,2796.0
2025-06-18 13:55:00,476.45,476.77,476.13,476.46,1777.0,476.45,476.77,476.13,476.46,1777.0
2025-06-18 14:00:00,476.8,478.03,475.5,475.5,3704.0,476.8,478.03,475.5,475.5,3704.0
2025-06-18 14:05:00,475.5,477.07,475.34,476.27,4182.0,475.5,477.07,475.34,476.27,4182.0
2025-06-18 14:10:00,476.07,476.71,476.06,476.69,1463.0,476.07,476.71,476.06,476.69,1463.0
2025-06-18 14:15:00,476.47,477.36,476.03,476.03,2240.0,476.47,477.36,476.03,476.03,2240.0
2025-06-18 14:20:00,476.48,476.61,476.15,476.25,937.0,476.48,476.61,476.15,476.25,937.0
2025-06-18 14:25:00,476.25,477.23,476.25,476.64,2082.0,476.25,477.23,476.25,476.64,2082.0
2025-06-18 14:30:00,476.52,477.48,476.38,477.42,1447.0,476.52,477.48,476.38,477.42,1447.0
2025-06-18 14:35:00,477.49,477.54,476.3,477.54,2212.0,477.49,477.54,476.3,477.54,2212.0
2025-06-18 14:40:00,477.13,478.49,477.13,477.62,3420.0,477.13,478.49,477.13,477.62,3420.0
2025-06-18 14:45:00,477.2,477.2,476.26,476.26,1934.0,477.2,477.2,476.26,476.26,1934.0
2025-06-18 14:50:00,475.89,475.99,474.36,474.73,2603.0,475.89,475.99,474.36,474.73,2603.0
2025-06-18 14:55:00,474.6,474.6,472.87,473.18,2288.0,474.6,474.6,472.87,473.18,2288.0
2025-06-18 15:00:00,472.59,473.99,472.31,473.99,1815.0,472.59,473.99,472.31,473.99,1815.0
2025-06-18 15:05:00,474.25,474.43,472.83,473.29,3096.0,474.25,474.43,472.83,473.29,3096.0
2025-06-18 15:10:00,473.4,474.9,472.55,474.17,2908.0,473.4,474.9,472.55,474.17,2908.0
2025-06-18 15:15:00,473.93,474.51,473.43,474.14,5025.0,473.93,474.51,473.43,474.14,5025.0
2025-06-18 15:20:00,474.2,474.88,474.1,474.32,1783.0,474.2,474.88,474.1,474.32,1783.0
2025-06-18 15:25:00,474.17,474.53,472.79,472.79,14518.0,474.17,474.53,472.79,472.79,14518.0
2025-06-18 15:30:00,472.86,474.18,472.77,473.94,2611.0,472.86,474.18,472.77,473.94,2611.0
2025-06-18 15:35:00,473.85,474.87,473.84,474.66,5524.0,473.85,474.87,473.84,474.66,5524.0
2025-06-18 15:40:00,474.79,475.22,474.5,475.03,7859.0,474.79,475.22,474.5,475.03,7859.0
2025-06-18 15:45:00,475.03,475.26,474.27,474.28,18664.0,475.03,475.26,474.27,474.28,18664.0
2025-06-18 15:50:00,474.3,474.85,473.29,473.37,21015.0,474.3,474.85,473.29,473.37,21015.0
2025-06-18 15:55:00,473.38,474.41,473.21,473.69,46938.0,473.38,474.41,473.21,473.69,46938.0
2025-06-20 09:30:00,480.0,481.12,477.47,478.8,188600.0,480.0,481.12,477.47,478.8,188600.0
2025-06-20 09:35:00,479.01,481.24,478.26,481.24,4829.0,479.01,481.24,478.26,481.24,4829.0
2025-06-20 09:40:00,481.61,482.53,481.37,481.81,5382.0,481.61,482.53,481.37,481.81,5382.0
2025-06-20 09:45:00,481.74,481.74,479.31,479.31,2600.0,481.74,481.74,479.31,479.31,2600.0
2025-06-20 09:50:00,479.64,480.15,478.33,478.5,6350.0,479.64,480.15,478.33,478.5,6350.0
2025-06-20 09:55:00,478.65,478.65,476.72,477.86,6308.0,478.65,478.65,476.72,477.86,6308.0
2025-06-20 10:00:00,478.12,479.48,478.11,479.34,775.0,478.12,479.48,478.11,479.34,775.0
2025-06-20 10:05:00,479.63,479.64,476.26,477.03,2952.0,479.63,479.64,476.26,477.03,2952.0
2025-06-20 10:10:00,477.27,477.3,476.12,476.8,4434.0,477.27,477.3,476.12,476.8,4434.0
2025-06-20 10:15:00,477.14,477.49,475.35,476.55,6282.0,477.14,477.49,475.35,476.55,6282.0
2025-06-20 10:20:00,476.1,476.18,473.84,473.84,3328.0,476.1,476.18,473.84,473.84,3328.0
2025-06-20 10:25:00,473.74,474.85,473.5,474.7,3150.0,473.74,474.85,473.5,474.7,3150.0
2025-06-20 10:30:00,474.56,475.74,474.55,475.74,746.0,474.56,475.74,474.55,475.74,746.0
2025-06-20 10:35:00,475.31,475.31,475.01,475.01,1000.0,475.31,475.31,475.01,475.01,1000.0
2025-06-20 10:40:00,475.0,475.0,472.8,472.84,4544.0,475.0,475.0,472.8,472.84,4544.0
2025-06-20 10:45:00,472.84,473.48,471.94,472.0,1882.0,472.84,473.48,471.94,472.0,1882.0
2025-06-20 10:50:00,472.39,473.01,471.41,472.14,3455.0,472.39,473.01,471.41,472.14,3455.0
2025-06-20 10:55:00,472.0,472.11,471.05,471.05,2646.0,472.0,472.11,471.05,471.05,2646.0
2025-06-20 11:00:00,471.0,471.0,469.31,470.3,2307.0,471.0,471.0,469.31,470.3,2307.0
2025-06-20 11:05:00,470.06,470.77,469.35,470.3,2564.0,470.06,470.77,469.35,470.3,2564.0
2025-06-20 11:10:00,470.3,471.15,470.0,470.72,4113.0,470.3,471.15,470.0,470.72,4113.0
2025-06-20 11:15:00,471.35,472.18,470.75,472.18,2705.0,471.35,472.18,470.75,472.18,2705.0
2025-06-20 11:20:00,471.73,472.4,471.06,471.6,5548.0,471.73,472.4,471.06,471.6,5548.0
2025-06-20 11:25:00,472.04,472.67,472.04,472.49,2369.0,472.04,472.67,472.04,472.49,2369.0
2025-06-20 11:30:00,472.53,473.09,472.53,472.61,1258.0,472.53,473.09,472.53,472.61,1258.0
2025-06-20 11:35:00,472.85,473.38,472.84,473.37,1179.0,472.85,473.38,472.84,473.37,1179.0
2025-06-20 11:40:00,473.16,473.36,472.45,472.78,2983.0,473.16,473.36,472.45,472.78,2983.0
2025-06-20 11:45:00,472.97,473.04,472.7,472.7,700.0,472.97,473.04,472.7,472.7,700.0
2025-06-20 11:50:00,472.53,472.88,472.21,472.21,2027.0,472.53,472.88,472.21,472.21,2027.0
2025-06-20 11:55:00,471.61,471.7,471.17,471.36,900.0,471.61,471.7,471.17,471.36,900.0
2025-06-20 12:00:00,471.17,471.67,471.12,471.67,2366.0,471.17,471.67,471.12,471.67,2366.0
2025-06-20 12:05:00,471.69,471.75,470.77,471.55,3755.0,471.69,471.75,470.77,471.55,3755.0
2025-06-20 12:10:00,471.52,472.22,471.5,471.5,2131.0,471.52,472.22,471.5,471.5,2131.0
2025-06-20 12:15:00,471.51,471.51,470.73,471.51,1543.0,471.51,471.51,470.73,471.51,1543.0
2025-06-20 12:20:00,471.51,471.51,471.51,471.51,0.0,471.51,471.51,471.51,471.51,0.0
2025-06-20 12:25:00,471.55,471.55,470.84,471.34,1302.0,471.55,471.55,470.84,471.34,1302.0
2025-06-20 12:30:00,471.79,471.86,471.78,471.86,300.0,471.79,471.86,471.78,471.86,300.0
2025-06-20 12:35:00,472.04,472.04,471.44,471.71,1800.0,472.04,472.04,471.44,471.71,1800.0
2025-06-20 12:40:00,471.71,471.81,470.61,470.9,616.0,471.71,471.81,470.61,470.9,616.0
2025-06-20 12:45:00,471.03,471.96,471.0,471.22,1103.0,471.03,471.96,471.0,471.22,1103.0
2025-06-20 12:50:00,471.18,471.82,470.8,471.82,1627.0,471.18,471.82,470.8,471.82,1627.0
2025-06-20 12:55:00,471.9,471.99,470.85,470.85,2200.0,471.9,471.99,470.85,470.85,2200.0
2025-06-20 13:00:00,471.95,471.95,471.53,471.53,200.0,471.95,471.95,471.53,471.53,200.0
2025-06-20 13:05:00,471.33,471.55,470.64,470.64,756.0,471.33,471.55,470.64,470.64,756.0
2025-06-20 13:10:00,470.91,471.78,470.9,471.49,1197.0,470.91,471.78,470.9,471.49,1197.0
2025-06-20 13:15:00,471.25,471.95,470.75,470.75,3230.0,471.25,471.95,470.75,470.75,3230.0
2025-06-20 13:20:00,470.51,470.76,470.51,470.55,824.0,470.51,470.76,470.51,470.55,824.0
2025-06-20 13:25:00,470.71,470.71,469.25,469.25,3007.0,470.71,470.71,469.25,469.25,3007.0
2025-06-20 13:30:00,469.1,469.57,469.1,469.27,704.0,469.1,469.57,469.1,469.27,704.0
2025-06-20 13:35:00,469.31,469.32,468.57,468.83,1436.0,469.31,469.32,468.57,468.83,1436.0
2025-06-20 13:40:00,468.54,469.68,468.54,469.39,1303.0,468.54,469.68,468.54,469.39,1303.0
2025-06-20 13:45:00,469.65,469.65,469.06,469.36,700.0,469.65,469.65,469.06,469.36,700.0
2025-06-20 13:50:00,469.13,469.7,469.12,469.24,1507.0,469.13,469.7,469.12,469.24,1507.0
2025-06-20 13:55:00,469.29,469.48,469.29,469.48,312.0,469.29,469.48,469.29,469.48,312.0
2025-06-20 14:00:00,469.47,470.34,469.47,470.34,978.0,469.47,470.34,469.47,470.34,978.0
2025-06-20 14:05:00,469.74,470.35,469.74,470.27,1700.0,469.74,470.35,469.74,470.27,1700.0
2025-06-20 14:10:00,470.14,470.14,469.86,469.86,750.0,470.14,470.14,469.86,469.86,750.0
2025-06-20 14:15:00,470.0,471.06,469.65,470.99,2605.0,470.0,471.06,469.65,470.99,2605.0
2025-06-20 14:20:00,471.38,471.49,470.93,471.49,3241.0,471.38,471.49,470.93,471.49,3241.0
2025-06-20 14:25:00,471.35,471.65,470.97,470.97,7907.0,471.35,471.65,470.97,470.97,7907.0
2025-06-20 14:30:00,470.94,471.24,470.69,471.05,2322.0,470.94,471.24,470.69,471.05,2322.0
2025-06-20 14:35:00,470.71,471.04,470.54,470.54,1535.0,470.71,471.04,470.54,470.54,1535.0
2025-06-20 14:40:00,470.55,470.64,470.4,470.62,3375.0,470.55,470.64,470.4,470.62,3375.0
2025-06-20 14:45:00,470.4,470.76,470.4,470.67,400.0,470.4,470.76,470.4,470.67,400.0
2025-06-20 14:50:00,470.71,470.81,470.42,470.44,2019.0,470.71,470.81,470.42,470.44,2019.0
2025-06-20 14:55:00,470.53,470.53,468.88,469.2,2462.0,470.53,470.53,468.88,469.2,2462.0
2025-06-20 15:00:00,469.16,470.29,469.15,469.89,1777.0,469.16,470.29,469.15,469.89,1777.0
2025-06-20 15:05:00,469.66,469.7,469.51,469.7,1600.0,469.66,469.7,469.51,469.7,1600.0
2025-06-20 15:10:00,469.5,470.16,469.1,469.85,4146.0,469.5,470.16,469.1,469.85,4146.0
2025-06-20 15:15:00,469.94,469.94,469.45,469.92,710.0,469.94,469.94,469.45,469.92,710.0
2025-06-20 15:20:00,469.85,470.37,469.85,470.37,5046.0,469.85,470.37,469.85,470.37,5046.0
2025-06-20 15:25:00,470.36,470.36,469.22,469.61,2701.0,470.36,470.36,469.22,469.61,2701.0
2025-06-20 15:30:00,469.62,470.56,469.6,470.2,6351.0,469.62,470.56,469.6,470.2,6351.0
2025-06-20 15:35:00,470.45,470.45,469.89,470.31,2401.0,470.45,470.45,469.89,470.31,2401.0
2025-06-20 15:40:00,470.38,470.93,470.37,470.81,4949.0,470.38,470.93,470.37,470.81,4949.0
2025-06-20 15:45:00,470.86,470.99,470.67,470.79,5334.0,470.86,470.99,470.67,470.79,5334.0
2025-06-20 15:50:00,470.47,470.64,469.43,470.6,12757.0,470.47,470.64,469.43,470.6,12757.0
2025-06-20 15:55:00,470.63,471.29,469.98,470.53,26926.0,470.63,471.29,469.98,470.53,26926.0